date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,17.3,17.37,17.28,17.28,902000.0,17.3,17.37,17.28,17.28,902000.0
2008-03-25 09:35:00,17.27,17.31,17.26,17.26,496000.0,17.27,17.31,17.26,17.26,496000.0
2008-03-25 09:40:00,17.28,17.29,17.26,17.27,125000.0,17.28,17.29,17.26,17.27,125000.0
2008-03-25 09:45:00,17.26,17.27,17.2,17.2,222000.0,17.26,17.27,17.2,17.2,222000.0
2008-03-25 09:50:00,17.2,17.25,17.18,17.22,130000.0,17.2,17.25,17.18,17.22,130000.0
2008-03-25 09:55:00,17.22,17.25,17.2,17.23,309000.0,17.22,17.25,17.2,17.23,309000.0
2008-03-25 10:00:00,17.23,17.3,17.2,17.3,282000.0,17.23,17.3,17.2,17.3,282000.0
2008-03-25 10:05:00,17.29,17.38,17.29,17.33,491000.0,17.29,17.38,17.29,17.33,491000.0
2008-03-25 10:10:00,17.34,17.36,17.28,17.3,268000.0,17.34,17.36,17.28,17.3,268000.0
2008-03-25 10:15:00,17.28,17.34,17.28,17.33,191000.0,17.28,17.34,17.28,17.33,191000.0
2008-03-25 10:20:00,17.33,17.38,17.33,17.38,277000.0,17.33,17.38,17.33,17.38,277000.0
2008-03-25 10:25:00,17.38,17.39,17.31,17.32,294000.0,17.38,17.39,17.31,17.32,294000.0
2008-03-25 10:30:00,17.32,17.32,17.26,17.27,272000.0,17.32,17.32,17.26,17.27,272000.0
2008-03-25 10:35:00,17.27,17.29,17.25,17.26,145000.0,17.27,17.29,17.25,17.26,145000.0
2008-03-25 10:40:00,17.27,17.28,17.25,17.27,68000.0,17.27,17.28,17.25,17.27,68000.0
2008-03-25 10:45:00,17.27,17.32,17.27,17.32,65000.0,17.27,17.32,17.27,17.32,65000.0
2008-03-25 10:50:00,17.32,17.32,17.26,17.27,134000.0,17.32,17.32,17.26,17.27,134000.0
2008-03-25 10:55:00,17.27,17.29,17.27,17.29,123000.0,17.27,17.29,17.27,17.29,123000.0
2008-03-25 11:00:00,17.29,17.29,17.27,17.29,59000.0,17.29,17.29,17.27,17.29,59000.0
2008-03-25 11:05:00,17.28,17.3,17.27,17.28,83000.0,17.28,17.3,17.27,17.28,83000.0
2008-03-25 11:10:00,17.28,17.29,17.27,17.29,82000.0,17.28,17.29,17.27,17.29,82000.0
2008-03-25 11:15:00,17.28,17.28,17.26,17.27,49000.0,17.28,17.28,17.26,17.27,49000.0
2008-03-25 11:20:00,17.27,17.34,17.27,17.34,59000.0,17.27,17.34,17.27,17.34,59000.0
2008-03-25 11:25:00,17.32,17.36,17.31,17.35,99000.0,17.32,17.36,17.31,17.35,99000.0
2008-03-25 11:30:00,17.34,17.35,17.26,17.28,282000.0,17.34,17.35,17.26,17.28,282000.0
2008-03-25 11:35:00,17.28,17.38,17.27,17.36,788000.0,17.28,17.38,17.27,17.36,788000.0
2008-03-25 11:40:00,17.37,17.37,17.31,17.33,601000.0,17.37,17.37,17.31,17.33,601000.0
2008-03-25 11:45:00,17.35,17.4,17.35,17.39,376000.0,17.35,17.4,17.35,17.39,376000.0
2008-03-25 11:50:00,17.4,17.4,17.38,17.39,166000.0,17.4,17.4,17.38,17.39,166000.0
2008-03-25 11:55:00,17.4,17.44,17.36,17.44,253000.0,17.4,17.44,17.36,17.44,253000.0
2008-03-25 12:00:00,17.44,17.47,17.44,17.46,145000.0,17.44,17.47,17.44,17.46,145000.0
2008-03-25 12:05:00,17.46,17.53,17.46,17.5,733000.0,17.46,17.53,17.46,17.5,733000.0
2008-03-25 12:10:00,17.5,17.58,17.5,17.53,417000.0,17.5,17.58,17.5,17.53,417000.0
2008-03-25 12:15:00,17.53,17.58,17.52,17.54,296000.0,17.53,17.58,17.52,17.54,296000.0
2008-03-25 12:20:00,17.55,17.59,17.55,17.59,103000.0,17.55,17.59,17.55,17.59,103000.0
2008-03-25 12:25:00,17.6,17.67,17.58,17.6,160000.0,17.6,17.67,17.58,17.6,160000.0
2008-03-25 12:30:00,17.6,17.6,17.55,17.55,90000.0,17.6,17.6,17.55,17.55,90000.0
2008-03-25 12:35:00,17.55,17.58,17.55,17.58,105000.0,17.55,17.58,17.55,17.58,105000.0
2008-03-25 12:40:00,17.57,17.64,17.56,17.6,115000.0,17.57,17.64,17.56,17.6,115000.0
2008-03-25 12:45:00,17.59,17.63,17.57,17.6,326000.0,17.59,17.63,17.57,17.6,326000.0
2008-03-25 12:50:00,17.61,17.61,17.55,17.57,185000.0,17.61,17.61,17.55,17.57,185000.0
2008-03-25 12:55:00,17.58,17.58,17.56,17.57,52000.0,17.58,17.58,17.56,17.57,52000.0
2008-03-25 13:00:00,17.57,17.61,17.57,17.59,243000.0,17.57,17.61,17.57,17.59,243000.0
2008-03-25 13:05:00,17.59,17.6,17.57,17.57,152000.0,17.59,17.6,17.57,17.57,152000.0
2008-03-25 13:10:00,17.58,17.61,17.56,17.61,120000.0,17.58,17.61,17.56,17.61,120000.0
2008-03-25 13:15:00,17.61,17.61,17.59,17.6,97000.0,17.61,17.61,17.59,17.6,97000.0
2008-03-25 13:20:00,17.6,17.61,17.59,17.59,114000.0,17.6,17.61,17.59,17.59,114000.0
2008-03-25 13:25:00,17.61,17.62,17.6,17.62,82000.0,17.61,17.62,17.6,17.62,82000.0
2008-03-25 13:30:00,17.62,17.65,17.61,17.65,154000.0,17.62,17.65,17.61,17.65,154000.0
2008-03-25 13:35:00,17.65,17.67,17.61,17.63,213000.0,17.65,17.67,17.61,17.63,213000.0
2008-03-25 13:40:00,17.63,17.66,17.63,17.66,60000.0,17.63,17.66,17.63,17.66,60000.0
2008-03-25 13:45:00,17.67,17.7,17.64,17.66,111000.0,17.67,17.7,17.64,17.66,111000.0
2008-03-25 13:50:00,17.65,17.66,17.64,17.65,68000.0,17.65,17.66,17.64,17.65,68000.0
2008-03-25 13:55:00,17.65,17.67,17.63,17.64,77000.0,17.65,17.67,17.63,17.64,77000.0
2008-03-25 14:00:00,17.64,17.65,17.6,17.6,121000.0,17.64,17.65,17.6,17.6,121000.0
2008-03-25 14:05:00,17.6,17.61,17.6,17.6,83000.0,17.6,17.61,17.6,17.6,83000.0
2008-03-25 14:10:00,17.6,17.61,17.6,17.61,97000.0,17.6,17.61,17.6,17.61,97000.0
2008-03-25 14:15:00,17.6,17.61,17.6,17.61,153000.0,17.6,17.61,17.6,17.61,153000.0
2008-03-25 14:20:00,17.61,17.67,17.61,17.66,135000.0,17.61,17.67,17.61,17.66,135000.0
2008-03-25 14:25:00,17.66,17.66,17.64,17.64,86000.0,17.66,17.66,17.64,17.64,86000.0
2008-03-25 14:30:00,17.64,17.65,17.63,17.64,128000.0,17.64,17.65,17.63,17.64,128000.0
2008-03-25 14:35:00,17.63,17.63,17.61,17.62,85000.0,17.63,17.63,17.61,17.62,85000.0
2008-03-25 14:40:00,17.62,17.66,17.62,17.66,100000.0,17.62,17.66,17.62,17.66,100000.0
2008-03-25 14:45:00,17.66,17.67,17.66,17.67,71000.0,17.66,17.67,17.66,17.67,71000.0
2008-03-25 14:50:00,17.67,17.68,17.67,17.67,83000.0,17.67,17.68,17.67,17.67,83000.0
2008-03-25 14:55:00,17.68,17.7,17.67,17.68,65000.0,17.68,17.7,17.67,17.68,65000.0
2008-03-25 15:00:00,17.68,17.68,17.67,17.67,75000.0,17.68,17.68,17.67,17.67,75000.0
2008-03-25 15:05:00,17.68,17.68,17.64,17.66,135000.0,17.68,17.68,17.64,17.66,135000.0
2008-03-25 15:10:00,17.66,17.67,17.65,17.67,64000.0,17.66,17.67,17.65,17.67,64000.0
2008-03-25 15:15:00,17.66,17.7,17.66,17.69,63000.0,17.66,17.7,17.66,17.69,63000.0
2008-03-25 15:20:00,17.7,17.7,17.69,17.7,65000.0,17.7,17.7,17.69,17.7,65000.0
2008-03-25 15:25:00,17.69,17.71,17.69,17.71,128000.0,17.69,17.71,17.69,17.71,128000.0
2008-03-25 15:30:00,17.71,17.71,17.7,17.7,188000.0,17.71,17.71,17.7,17.7,188000.0
2008-03-25 15:35:00,17.69,17.73,17.69,17.7,127000.0,17.69,17.73,17.69,17.7,127000.0
2008-03-25 15:40:00,17.7,17.75,17.7,17.74,244000.0,17.7,17.75,17.7,17.74,244000.0
2008-03-25 15:45:00,17.74,17.76,17.73,17.73,161000.0,17.74,17.76,17.73,17.73,161000.0
2008-03-25 15:50:00,17.73,17.76,17.73,17.76,202000.0,17.73,17.76,17.73,17.76,202000.0
2008-03-25 15:55:00,17.75,17.78,17.75,17.75,206000.0,17.75,17.78,17.75,17.75,206000.0
2008-03-26 09:30:00,17.75,17.87,17.73,17.82,1476000.0,17.75,17.87,17.73,17.82,1476000.0
2008-03-26 09:35:00,17.81,17.81,17.73,17.74,665000.0,17.81,17.81,17.73,17.74,665000.0
2008-03-26 09:40:00,17.74,17.75,17.69,17.71,588000.0,17.74,17.75,17.69,17.71,588000.0
2008-03-26 09:45:00,17.71,17.78,17.7,17.76,357000.0,17.71,17.78,17.7,17.76,357000.0
2008-03-26 09:50:00,17.76,17.83,17.75,17.83,337000.0,17.76,17.83,17.75,17.83,337000.0
2008-03-26 09:55:00,17.82,17.89,17.82,17.88,288000.0,17.82,17.89,17.82,17.88,288000.0
2008-03-26 10:00:00,17.88,17.92,17.86,17.9,440000.0,17.88,17.92,17.86,17.9,440000.0
2008-03-26 10:05:00,17.89,17.97,17.89,17.93,306000.0,17.89,17.97,17.89,17.93,306000.0
2008-03-26 10:10:00,17.93,18.03,17.93,18.03,240000.0,17.93,18.03,17.93,18.03,240000.0
2008-03-26 10:15:00,18.03,18.04,17.96,17.98,367000.0,18.03,18.04,17.96,17.98,367000.0
2008-03-26 10:20:00,17.98,17.98,17.91,17.92,267000.0,17.98,17.98,17.91,17.92,267000.0
2008-03-26 10:25:00,17.92,17.93,17.9,17.9,246000.0,17.92,17.93,17.9,17.9,246000.0
2008-03-26 10:30:00,17.91,17.99,17.9,17.97,516000.0,17.91,17.99,17.9,17.97,516000.0
2008-03-26 10:35:00,17.97,17.98,17.95,17.98,224000.0,17.97,17.98,17.95,17.98,224000.0
2008-03-26 10:40:00,17.97,18.02,17.96,17.96,202000.0,17.97,18.02,17.96,17.96,202000.0
2008-03-26 10:45:00,17.94,17.97,17.91,17.96,174000.0,17.94,17.97,17.91,17.96,174000.0
2008-03-26 10:50:00,17.96,17.97,17.89,17.9,288000.0,17.96,17.97,17.89,17.9,288000.0
2008-03-26 10:55:00,17.9,17.96,17.9,17.93,238000.0,17.9,17.96,17.9,17.93,238000.0
2008-03-26 11:00:00,17.93,17.94,17.88,17.92,377000.0,17.93,17.94,17.88,17.92,377000.0
2008-03-26 11:05:00,17.93,17.93,17.89,17.92,155000.0,17.93,17.93,17.89,17.92,155000.0
2008-03-26 11:10:00,17.92,17.96,17.92,17.96,275000.0,17.92,17.96,17.92,17.96,275000.0
2008-03-26 11:15:00,17.95,17.99,17.94,17.98,331000.0,17.95,17.99,17.94,17.98,331000.0
2008-03-26 11:20:00,17.98,18.01,17.98,17.99,157000.0,17.98,18.01,17.98,17.99,157000.0
2008-03-26 11:25:00,17.99,18.01,17.98,17.99,279000.0,17.99,18.01,17.98,17.99,279000.0
2008-03-26 11:30:00,17.99,18.03,17.97,18.0,255000.0,17.99,18.03,17.97,18.0,255000.0
2008-03-26 11:35:00,18.0,18.03,18.0,18.03,54000.0,18.0,18.03,18.0,18.03,54000.0
2008-03-26 11:40:00,18.02,18.07,18.01,18.07,226000.0,18.02,18.07,18.01,18.07,226000.0
2008-03-26 11:45:00,18.06,18.07,18.03,18.06,248000.0,18.06,18.07,18.03,18.06,248000.0
2008-03-26 11:50:00,18.05,18.08,18.05,18.07,161000.0,18.05,18.08,18.05,18.07,161000.0
2008-03-26 11:55:00,18.07,18.07,18.03,18.03,117000.0,18.07,18.07,18.03,18.03,117000.0
2008-03-26 12:00:00,18.04,18.09,18.04,18.06,190000.0,18.04,18.09,18.04,18.06,190000.0
2008-03-26 12:05:00,18.06,18.1,18.06,18.07,417000.0,18.06,18.1,18.06,18.07,417000.0
2008-03-26 12:10:00,18.07,18.11,18.05,18.11,305000.0,18.07,18.11,18.05,18.11,305000.0
2008-03-26 12:15:00,18.11,18.11,18.08,18.08,287000.0,18.11,18.11,18.08,18.08,287000.0
2008-03-26 12:20:00,18.08,18.08,18.03,18.04,148000.0,18.08,18.08,18.03,18.04,148000.0
2008-03-26 12:25:00,18.04,18.06,18.03,18.04,77000.0,18.04,18.06,18.03,18.04,77000.0
2008-03-26 12:30:00,18.03,18.1,18.03,18.09,110000.0,18.03,18.1,18.03,18.09,110000.0
2008-03-26 12:35:00,18.1,18.1,18.06,18.06,112000.0,18.1,18.1,18.06,18.06,112000.0
2008-03-26 12:40:00,18.06,18.08,18.05,18.06,149000.0,18.06,18.08,18.05,18.06,149000.0
2008-03-26 12:45:00,18.07,18.09,18.07,18.09,101000.0,18.07,18.09,18.07,18.09,101000.0
2008-03-26 12:50:00,18.09,18.09,18.03,18.04,46000.0,18.09,18.09,18.03,18.04,46000.0
2008-03-26 12:55:00,18.04,18.05,18.02,18.03,76000.0,18.04,18.05,18.02,18.03,76000.0
2008-03-26 13:00:00,18.04,18.04,18.01,18.02,120000.0,18.04,18.04,18.01,18.02,120000.0
2008-03-26 13:05:00,18.0,18.03,18.0,18.03,143000.0,18.0,18.03,18.0,18.03,143000.0
2008-03-26 13:10:00,18.03,18.07,18.03,18.05,66000.0,18.03,18.07,18.03,18.05,66000.0
2008-03-26 13:15:00,18.05,18.1,18.04,18.1,111000.0,18.05,18.1,18.04,18.1,111000.0
2008-03-26 13:20:00,18.1,18.17,18.1,18.16,215000.0,18.1,18.17,18.1,18.16,215000.0
2008-03-26 13:25:00,18.16,18.17,18.14,18.15,75000.0,18.16,18.17,18.14,18.15,75000.0
2008-03-26 13:30:00,18.15,18.18,18.13,18.18,93000.0,18.15,18.18,18.13,18.18,93000.0
2008-03-26 13:35:00,18.18,18.19,18.17,18.17,115000.0,18.18,18.19,18.17,18.17,115000.0
2008-03-26 13:40:00,18.18,18.2,18.18,18.19,178000.0,18.18,18.2,18.18,18.19,178000.0
2008-03-26 13:45:00,18.19,18.25,18.19,18.24,115000.0,18.19,18.25,18.19,18.24,115000.0
2008-03-26 13:50:00,18.24,18.28,18.24,18.25,220000.0,18.24,18.28,18.24,18.25,220000.0
2008-03-26 13:55:00,18.25,18.26,18.24,18.25,107000.0,18.25,18.26,18.24,18.25,107000.0
2008-03-26 14:00:00,18.25,18.27,18.22,18.22,127000.0,18.25,18.27,18.22,18.22,127000.0
2008-03-26 14:05:00,18.21,18.21,18.15,18.17,288000.0,18.21,18.21,18.15,18.17,288000.0
2008-03-26 14:10:00,18.17,18.17,18.13,18.13,220000.0,18.17,18.17,18.13,18.13,220000.0
2008-03-26 14:15:00,18.13,18.16,18.13,18.15,155000.0,18.13,18.16,18.13,18.15,155000.0
2008-03-26 14:20:00,18.16,18.16,18.15,18.15,171000.0,18.16,18.16,18.15,18.15,171000.0
2008-03-26 14:25:00,18.15,18.16,18.14,18.15,41000.0,18.15,18.16,18.14,18.15,41000.0
2008-03-26 14:30:00,18.15,18.19,18.14,18.18,229000.0,18.15,18.19,18.14,18.18,229000.0
2008-03-26 14:35:00,18.18,18.2,18.18,18.2,44000.0,18.18,18.2,18.18,18.2,44000.0
2008-03-26 14:40:00,18.2,18.2,18.2,18.2,12000.0,18.2,18.2,18.2,18.2,12000.0
2008-03-26 14:45:00,18.2,18.21,18.2,18.21,78000.0,18.2,18.21,18.2,18.21,78000.0
2008-03-26 14:50:00,18.21,18.22,18.2,18.21,91000.0,18.21,18.22,18.2,18.21,91000.0
2008-03-26 14:55:00,18.22,18.22,18.21,18.21,44000.0,18.22,18.22,18.21,18.21,44000.0
2008-03-26 15:00:00,18.23,18.26,18.23,18.24,61000.0,18.23,18.26,18.23,18.24,61000.0
2008-03-26 15:05:00,18.24,18.25,18.24,18.24,38000.0,18.24,18.25,18.24,18.24,38000.0
2008-03-26 15:10:00,18.24,18.24,18.24,18.24,14000.0,18.24,18.24,18.24,18.24,14000.0
2008-03-26 15:15:00,18.24,18.24,18.23,18.23,5000.0,18.24,18.24,18.23,18.23,5000.0
2008-03-26 15:20:00,18.23,18.25,18.23,18.24,75000.0,18.23,18.25,18.23,18.24,75000.0
2008-03-26 15:25:00,18.24,18.24,18.22,18.24,142000.0,18.24,18.24,18.22,18.24,142000.0
2008-03-26 15:30:00,18.23,18.24,18.23,18.24,49000.0,18.23,18.24,18.23,18.24,49000.0
2008-03-26 15:35:00,18.24,18.25,18.22,18.22,51000.0,18.24,18.25,18.22,18.22,51000.0
2008-03-26 15:40:00,18.24,18.25,18.22,18.25,147000.0,18.24,18.25,18.22,18.25,147000.0
2008-03-26 15:45:00,18.25,18.26,18.24,18.24,117000.0,18.25,18.26,18.24,18.24,117000.0
2008-03-26 15:50:00,18.23,18.24,18.2,18.21,194000.0,18.23,18.24,18.2,18.21,194000.0
2008-03-26 15:55:00,18.21,18.23,18.18,18.22,115000.0,18.21,18.23,18.18,18.22,115000.0
2008-03-27 09:30:00,18.02,18.04,17.92,17.95,984000.0,18.02,18.04,17.92,17.95,984000.0
2008-03-27 09:35:00,17.95,18.17,17.91,18.1,547000.0,17.95,18.17,17.91,18.1,547000.0
2008-03-27 09:40:00,18.11,18.17,18.06,18.12,294000.0,18.11,18.17,18.06,18.12,294000.0
2008-03-27 09:45:00,18.12,18.14,18.1,18.11,361000.0,18.12,18.14,18.1,18.11,361000.0
2008-03-27 09:50:00,18.11,18.12,18.06,18.07,236000.0,18.11,18.12,18.06,18.07,236000.0
2008-03-27 09:55:00,18.06,18.07,18.03,18.05,195000.0,18.06,18.07,18.03,18.05,195000.0
2008-03-27 10:00:00,18.06,18.07,17.98,18.0,283000.0,18.06,18.07,17.98,18.0,283000.0
2008-03-27 10:05:00,17.99,18.0,17.94,17.96,227000.0,17.99,18.0,17.94,17.96,227000.0
2008-03-27 10:10:00,17.96,18.02,17.93,18.02,181000.0,17.96,18.02,17.93,18.02,181000.0
2008-03-27 10:15:00,18.02,18.03,17.98,18.02,120000.0,18.02,18.03,17.98,18.02,120000.0
2008-03-27 10:20:00,18.02,18.08,18.0,18.08,55000.0,18.02,18.08,18.0,18.08,55000.0
2008-03-27 10:25:00,18.07,18.11,18.02,18.06,265000.0,18.07,18.11,18.02,18.06,265000.0
2008-03-27 10:30:00,18.07,18.12,18.07,18.08,49000.0,18.07,18.12,18.07,18.08,49000.0
2008-03-27 10:35:00,18.1,18.1,18.05,18.1,68000.0,18.1,18.1,18.05,18.1,68000.0
2008-03-27 10:40:00,18.08,18.1,18.07,18.1,80000.0,18.08,18.1,18.07,18.1,80000.0
2008-03-27 10:45:00,18.1,18.11,18.08,18.1,80000.0,18.1,18.11,18.08,18.1,80000.0
2008-03-27 10:50:00,18.09,18.1,18.08,18.09,111000.0,18.09,18.1,18.08,18.09,111000.0
2008-03-27 10:55:00,18.09,18.11,18.07,18.09,184000.0,18.09,18.11,18.07,18.09,184000.0
2008-03-27 11:00:00,18.08,18.1,18.08,18.09,68000.0,18.08,18.1,18.08,18.09,68000.0
2008-03-27 11:05:00,18.08,18.09,18.06,18.06,97000.0,18.08,18.09,18.06,18.06,97000.0
2008-03-27 11:10:00,18.06,18.1,18.06,18.09,101000.0,18.06,18.1,18.06,18.09,101000.0
2008-03-27 11:15:00,18.09,18.12,18.09,18.11,99000.0,18.09,18.12,18.09,18.11,99000.0
2008-03-27 11:20:00,18.11,18.11,18.09,18.11,98000.0,18.11,18.11,18.09,18.11,98000.0
2008-03-27 11:25:00,18.11,18.12,18.1,18.11,99000.0,18.11,18.12,18.1,18.11,99000.0
2008-03-27 11:30:00,18.1,18.12,18.07,18.08,47000.0,18.1,18.12,18.07,18.08,47000.0
2008-03-27 11:35:00,18.09,18.1,17.98,18.01,242000.0,18.09,18.1,17.98,18.01,242000.0
2008-03-27 11:40:00,18.02,18.1,18.0,18.09,70000.0,18.02,18.1,18.0,18.09,70000.0
2008-03-27 11:45:00,18.06,18.09,18.06,18.08,52000.0,18.06,18.09,18.06,18.08,52000.0
2008-03-27 11:50:00,18.08,18.1,18.06,18.07,107000.0,18.08,18.1,18.06,18.07,107000.0
2008-03-27 11:55:00,18.06,18.09,18.04,18.09,103000.0,18.06,18.09,18.04,18.09,103000.0
2008-03-27 12:00:00,18.08,18.1,18.07,18.07,80000.0,18.08,18.1,18.07,18.07,80000.0
2008-03-27 12:05:00,18.08,18.09,18.04,18.07,47000.0,18.08,18.09,18.04,18.07,47000.0
2008-03-27 12:10:00,18.07,18.11,18.06,18.11,57000.0,18.07,18.11,18.06,18.11,57000.0
2008-03-27 12:15:00,18.12,18.12,18.09,18.09,85000.0,18.12,18.12,18.09,18.09,85000.0
2008-03-27 12:20:00,18.1,18.1,18.02,18.09,69000.0,18.1,18.1,18.02,18.09,69000.0
2008-03-27 12:25:00,18.09,18.09,18.04,18.06,32000.0,18.09,18.09,18.04,18.06,32000.0
2008-03-27 12:30:00,18.05,18.07,18.05,18.05,28000.0,18.05,18.07,18.05,18.05,28000.0
2008-03-27 12:35:00,18.06,18.09,18.06,18.07,77000.0,18.06,18.09,18.06,18.07,77000.0
2008-03-27 12:40:00,18.08,18.08,18.01,18.04,72000.0,18.08,18.08,18.01,18.04,72000.0
2008-03-27 12:45:00,18.04,18.08,18.02,18.04,123000.0,18.04,18.08,18.02,18.04,123000.0
2008-03-27 12:50:00,18.05,18.09,18.05,18.09,16000.0,18.05,18.09,18.05,18.09,16000.0
2008-03-27 12:55:00,18.09,18.09,18.07,18.07,34000.0,18.09,18.09,18.07,18.07,34000.0
2008-03-27 13:00:00,18.08,18.12,18.08,18.12,31000.0,18.08,18.12,18.08,18.12,31000.0
2008-03-27 13:05:00,18.11,18.11,18.07,18.08,37000.0,18.11,18.11,18.07,18.08,37000.0
2008-03-27 13:10:00,18.09,18.13,18.09,18.13,59000.0,18.09,18.13,18.09,18.13,59000.0
2008-03-27 13:15:00,18.14,18.32,18.13,18.3,303000.0,18.14,18.32,18.13,18.3,303000.0
2008-03-27 13:20:00,18.31,18.37,18.29,18.34,392000.0,18.31,18.37,18.29,18.34,392000.0
2008-03-27 13:25:00,18.33,18.33,18.29,18.31,105000.0,18.33,18.33,18.29,18.31,105000.0
2008-03-27 13:30:00,18.31,18.33,18.28,18.31,195000.0,18.31,18.33,18.28,18.31,195000.0
2008-03-27 13:35:00,18.31,18.33,18.3,18.33,61000.0,18.31,18.33,18.3,18.33,61000.0
2008-03-27 13:40:00,18.33,18.37,18.33,18.37,41000.0,18.33,18.37,18.33,18.37,41000.0
2008-03-27 13:45:00,18.37,18.39,18.36,18.38,111000.0,18.37,18.39,18.36,18.38,111000.0
2008-03-27 13:50:00,18.39,18.4,18.37,18.37,83000.0,18.39,18.4,18.37,18.37,83000.0
2008-03-27 13:55:00,18.38,18.4,18.37,18.37,31000.0,18.38,18.4,18.37,18.37,31000.0
2008-03-27 14:00:00,18.35,18.41,18.35,18.39,43000.0,18.35,18.41,18.35,18.39,43000.0
2008-03-27 14:05:00,18.39,18.41,18.39,18.39,34000.0,18.39,18.41,18.39,18.39,34000.0
2008-03-27 14:10:00,18.39,18.48,18.39,18.43,146000.0,18.39,18.48,18.39,18.43,146000.0
2008-03-27 14:15:00,18.42,18.42,18.38,18.4,111000.0,18.42,18.42,18.38,18.4,111000.0
2008-03-27 14:20:00,18.4,18.43,18.4,18.42,21000.0,18.4,18.43,18.4,18.42,21000.0
2008-03-27 14:25:00,18.41,18.42,18.34,18.37,49000.0,18.41,18.42,18.34,18.37,49000.0
2008-03-27 14:30:00,18.36,18.36,18.32,18.33,58000.0,18.36,18.36,18.32,18.33,58000.0
2008-03-27 14:35:00,18.34,18.35,18.3,18.3,42000.0,18.34,18.35,18.3,18.3,42000.0
2008-03-27 14:40:00,18.3,18.36,18.3,18.36,67000.0,18.3,18.36,18.3,18.36,67000.0
2008-03-27 14:45:00,18.37,18.38,18.35,18.35,29000.0,18.37,18.38,18.35,18.35,29000.0
2008-03-27 14:50:00,18.36,18.36,18.33,18.35,25000.0,18.36,18.36,18.33,18.35,25000.0
2008-03-27 14:55:00,18.33,18.34,18.3,18.3,21000.0,18.33,18.34,18.3,18.3,21000.0
2008-03-27 15:00:00,18.3,18.33,18.3,18.32,19000.0,18.3,18.33,18.3,18.32,19000.0
2008-03-27 15:05:00,18.32,18.32,18.31,18.31,18000.0,18.32,18.32,18.31,18.31,18000.0
2008-03-27 15:10:00,18.32,18.32,18.3,18.3,16000.0,18.32,18.32,18.3,18.3,16000.0
2008-03-27 15:15:00,18.31,18.31,18.3,18.31,7000.0,18.31,18.31,18.3,18.31,7000.0
2008-03-27 15:20:00,18.31,18.31,18.3,18.31,11000.0,18.31,18.31,18.3,18.31,11000.0
2008-03-27 15:25:00,18.31,18.32,18.29,18.29,63000.0,18.31,18.32,18.29,18.29,63000.0
2008-03-27 15:30:00,18.29,18.29,18.28,18.28,18000.0,18.29,18.29,18.28,18.28,18000.0
2008-03-27 15:35:00,18.28,18.29,18.27,18.28,42000.0,18.28,18.29,18.27,18.28,42000.0
2008-03-27 15:40:00,18.28,18.29,18.27,18.28,42000.0,18.28,18.29,18.27,18.28,42000.0
2008-03-27 15:45:00,18.28,18.31,18.27,18.31,85000.0,18.28,18.31,18.27,18.31,85000.0
2008-03-27 15:50:00,18.3,18.3,18.28,18.29,41000.0,18.3,18.3,18.28,18.29,41000.0
2008-03-27 15:55:00,18.29,18.3,18.23,18.23,73000.0,18.29,18.3,18.23,18.23,73000.0
2008-03-28 09:30:00,17.69,17.69,17.57,17.66,1250000.0,17.69,17.69,17.57,17.66,1250000.0
2008-03-28 09:35:00,17.67,17.69,17.6,17.69,301000.0,17.67,17.69,17.6,17.69,301000.0
2008-03-28 09:40:00,17.68,17.7,17.62,17.64,319000.0,17.68,17.7,17.62,17.64,319000.0
2008-03-28 09:45:00,17.65,17.65,17.55,17.56,421000.0,17.65,17.65,17.55,17.56,421000.0
2008-03-28 09:50:00,17.58,17.62,17.57,17.62,163000.0,17.58,17.62,17.57,17.62,163000.0
2008-03-28 09:55:00,17.63,17.77,17.62,17.75,258000.0,17.63,17.77,17.62,17.75,258000.0
2008-03-28 10:00:00,17.75,17.77,17.69,17.72,147000.0,17.75,17.77,17.69,17.72,147000.0
2008-03-28 10:05:00,17.73,17.76,17.7,17.76,80000.0,17.73,17.76,17.7,17.76,80000.0
2008-03-28 10:10:00,17.77,17.82,17.76,17.78,470000.0,17.77,17.82,17.76,17.78,470000.0
2008-03-28 10:15:00,17.78,17.84,17.78,17.83,146000.0,17.78,17.84,17.78,17.83,146000.0
2008-03-28 10:20:00,17.82,17.86,17.79,17.86,61000.0,17.82,17.86,17.79,17.86,61000.0
2008-03-28 10:25:00,17.86,17.87,17.77,17.77,125000.0,17.86,17.87,17.77,17.77,125000.0
2008-03-28 10:30:00,17.78,17.78,17.71,17.74,139000.0,17.78,17.78,17.71,17.74,139000.0
2008-03-28 10:35:00,17.75,17.77,17.72,17.76,128000.0,17.75,17.77,17.72,17.76,128000.0
2008-03-28 10:40:00,17.75,17.82,17.75,17.79,209000.0,17.75,17.82,17.75,17.79,209000.0
2008-03-28 10:45:00,17.8,17.83,17.77,17.79,118000.0,17.8,17.83,17.77,17.79,118000.0
2008-03-28 10:50:00,17.78,17.81,17.76,17.77,111000.0,17.78,17.81,17.76,17.77,111000.0
2008-03-28 10:55:00,17.77,17.79,17.76,17.78,94000.0,17.77,17.79,17.76,17.78,94000.0
2008-03-28 11:00:00,17.78,17.83,17.77,17.79,73000.0,17.78,17.83,17.77,17.79,73000.0
2008-03-28 11:05:00,17.8,17.8,17.76,17.76,83000.0,17.8,17.8,17.76,17.76,83000.0
2008-03-28 11:10:00,17.76,17.76,17.74,17.75,52000.0,17.76,17.76,17.74,17.75,52000.0
2008-03-28 11:15:00,17.76,17.77,17.73,17.76,101000.0,17.76,17.77,17.73,17.76,101000.0
2008-03-28 11:20:00,17.75,17.75,17.7,17.72,103000.0,17.75,17.75,17.7,17.72,103000.0
2008-03-28 11:25:00,17.72,17.75,17.68,17.68,105000.0,17.72,17.75,17.68,17.68,105000.0
2008-03-28 11:30:00,17.68,17.75,17.67,17.75,140000.0,17.68,17.75,17.67,17.75,140000.0
2008-03-28 11:35:00,17.75,17.84,17.74,17.83,183000.0,17.75,17.84,17.74,17.83,183000.0
2008-03-28 11:40:00,17.82,17.83,17.77,17.81,85000.0,17.82,17.83,17.77,17.81,85000.0
2008-03-28 11:45:00,17.79,17.8,17.74,17.74,79000.0,17.79,17.8,17.74,17.74,79000.0
2008-03-28 11:50:00,17.74,17.76,17.71,17.76,68000.0,17.74,17.76,17.71,17.76,68000.0
2008-03-28 11:55:00,17.75,17.75,17.66,17.66,161000.0,17.75,17.75,17.66,17.66,161000.0
2008-03-28 12:00:00,17.66,17.68,17.54,17.55,399000.0,17.66,17.68,17.54,17.55,399000.0
2008-03-28 12:05:00,17.54,17.64,17.5,17.59,414000.0,17.54,17.64,17.5,17.59,414000.0
2008-03-28 12:10:00,17.6,17.65,17.6,17.65,164000.0,17.6,17.65,17.6,17.65,164000.0
2008-03-28 12:15:00,17.65,17.65,17.6,17.6,124000.0,17.65,17.65,17.6,17.6,124000.0
2008-03-28 12:20:00,17.6,17.62,17.59,17.6,88000.0,17.6,17.62,17.59,17.6,88000.0
2008-03-28 12:25:00,17.61,17.61,17.57,17.6,84000.0,17.61,17.61,17.57,17.6,84000.0
2008-03-28 12:30:00,17.61,17.63,17.59,17.61,33000.0,17.61,17.63,17.59,17.61,33000.0
2008-03-28 12:35:00,17.61,17.64,17.61,17.64,21000.0,17.61,17.64,17.61,17.64,21000.0
2008-03-28 12:40:00,17.64,17.65,17.64,17.64,55000.0,17.64,17.65,17.64,17.64,55000.0
2008-03-28 12:45:00,17.64,17.66,17.64,17.66,52000.0,17.64,17.66,17.64,17.66,52000.0
2008-03-28 12:50:00,17.67,17.72,17.66,17.67,197000.0,17.67,17.72,17.66,17.67,197000.0
2008-03-28 12:55:00,17.66,17.67,17.64,17.64,108000.0,17.66,17.67,17.64,17.64,108000.0
2008-03-28 13:00:00,17.62,17.66,17.6,17.66,84000.0,17.62,17.66,17.6,17.66,84000.0
2008-03-28 13:05:00,17.65,17.66,17.64,17.66,59000.0,17.65,17.66,17.64,17.66,59000.0
2008-03-28 13:10:00,17.66,17.68,17.66,17.68,35000.0,17.66,17.68,17.66,17.68,35000.0
2008-03-28 13:15:00,17.69,17.75,17.69,17.75,156000.0,17.69,17.75,17.69,17.75,156000.0
2008-03-28 13:20:00,17.75,17.76,17.74,17.74,82000.0,17.75,17.76,17.74,17.74,82000.0
2008-03-28 13:25:00,17.74,17.75,17.74,17.74,66000.0,17.74,17.75,17.74,17.74,66000.0
2008-03-28 13:30:00,17.74,17.75,17.73,17.74,35000.0,17.74,17.75,17.73,17.74,35000.0
2008-03-28 13:35:00,17.73,17.73,17.71,17.71,48000.0,17.73,17.73,17.71,17.71,48000.0
2008-03-28 13:40:00,17.7,17.75,17.7,17.75,45000.0,17.7,17.75,17.7,17.75,45000.0
2008-03-28 13:45:00,17.75,17.76,17.75,17.75,51000.0,17.75,17.76,17.75,17.75,51000.0
2008-03-28 13:50:00,17.75,17.75,17.73,17.74,25000.0,17.75,17.75,17.73,17.74,25000.0
2008-03-28 13:55:00,17.74,17.74,17.73,17.74,53000.0,17.74,17.74,17.73,17.74,53000.0
2008-03-28 14:00:00,17.74,17.75,17.74,17.75,104000.0,17.74,17.75,17.74,17.75,104000.0
2008-03-28 14:05:00,17.75,17.76,17.75,17.75,64000.0,17.75,17.76,17.75,17.75,64000.0
2008-03-28 14:10:00,17.74,17.75,17.74,17.74,16000.0,17.74,17.75,17.74,17.74,16000.0
2008-03-28 14:15:00,17.75,17.76,17.73,17.75,92000.0,17.75,17.76,17.73,17.75,92000.0
2008-03-28 14:20:00,17.75,17.75,17.74,17.74,46000.0,17.75,17.75,17.74,17.74,46000.0
2008-03-28 14:25:00,17.75,17.75,17.71,17.73,92000.0,17.75,17.75,17.71,17.73,92000.0
2008-03-28 14:30:00,17.73,17.73,17.72,17.73,42000.0,17.73,17.73,17.72,17.73,42000.0
2008-03-28 14:35:00,17.74,17.74,17.73,17.74,29000.0,17.74,17.74,17.73,17.74,29000.0
2008-03-28 14:40:00,17.74,17.76,17.74,17.76,41000.0,17.74,17.76,17.74,17.76,41000.0
2008-03-28 14:45:00,17.76,17.77,17.75,17.76,61000.0,17.76,17.77,17.75,17.76,61000.0
2008-03-28 14:50:00,17.76,17.76,17.74,17.74,32000.0,17.76,17.76,17.74,17.74,32000.0
2008-03-28 14:55:00,17.74,17.75,17.74,17.74,37000.0,17.74,17.75,17.74,17.74,37000.0
2008-03-28 15:00:00,17.74,17.75,17.73,17.74,29000.0,17.74,17.75,17.73,17.74,29000.0
2008-03-28 15:05:00,17.74,17.76,17.74,17.76,21000.0,17.74,17.76,17.74,17.76,21000.0
2008-03-28 15:10:00,17.76,17.77,17.75,17.77,33000.0,17.76,17.77,17.75,17.77,33000.0
2008-03-28 15:15:00,17.76,17.77,17.75,17.76,64000.0,17.76,17.77,17.75,17.76,64000.0
2008-03-28 15:20:00,17.76,17.79,17.76,17.77,43000.0,17.76,17.79,17.76,17.77,43000.0
2008-03-28 15:25:00,17.77,17.77,17.75,17.75,20000.0,17.77,17.77,17.75,17.75,20000.0
2008-03-28 15:30:00,17.75,17.76,17.75,17.76,29000.0,17.75,17.76,17.75,17.76,29000.0
2008-03-28 15:35:00,17.76,17.77,17.76,17.77,16000.0,17.76,17.77,17.76,17.77,16000.0
2008-03-28 15:40:00,17.76,17.77,17.75,17.75,54000.0,17.76,17.77,17.75,17.75,54000.0
2008-03-28 15:45:00,17.75,17.76,17.75,17.75,33000.0,17.75,17.76,17.75,17.75,33000.0
2008-03-28 15:50:00,17.75,17.75,17.73,17.75,51000.0,17.75,17.75,17.73,17.75,51000.0
2008-03-28 15:55:00,17.75,17.77,17.73,17.73,118000.0,17.75,17.77,17.73,17.73,118000.0
2008-03-31 08:15:00,17.8,17.8,17.8,17.8,4000.0,17.8,17.8,17.8,17.8,4000.0
2008-03-31 08:20:00,17.8,17.8,17.8,17.8,0.0,17.8,17.8,17.8,17.8,0.0
2008-03-31 08:25:00,17.88,17.89,17.88,17.89,4000.0,17.88,17.89,17.88,17.89,4000.0
2008-03-31 08:30:00,17.97,17.97,17.97,17.97,15000.0,17.97,17.97,17.97,17.97,15000.0
2008-03-31 08:35:00,18.04,18.04,18.04,18.04,11000.0,18.04,18.04,18.04,18.04,11000.0
2008-03-31 08:40:00,18.04,18.04,18.04,18.04,1000.0,18.04,18.04,18.04,18.04,1000.0
2008-03-31 08:45:00,17.98,18.0,17.98,18.0,33000.0,17.98,18.0,17.98,18.0,33000.0
2008-03-31 08:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2008-03-31 08:55:00,18.0,18.0,18.0,18.0,4000.0,18.0,18.0,18.0,18.0,4000.0
2008-03-31 09:00:00,17.95,17.95,17.95,17.95,3000.0,17.95,17.95,17.95,17.95,3000.0
2008-03-31 09:05:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2008-03-31 09:10:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2008-03-31 09:15:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2008-03-31 09:20:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2008-03-31 09:25:00,17.95,17.95,17.95,17.95,5000.0,17.95,17.95,17.95,17.95,5000.0
2008-03-31 09:30:00,17.96,17.99,17.93,17.96,371000.0,17.96,17.99,17.93,17.96,371000.0
2008-03-31 09:35:00,17.95,17.97,17.93,17.96,136000.0,17.95,17.97,17.93,17.96,136000.0
2008-03-31 09:40:00,17.96,17.96,17.86,17.87,89000.0,17.96,17.96,17.86,17.87,89000.0
2008-03-31 09:45:00,17.87,17.91,17.85,17.86,85000.0,17.87,17.91,17.85,17.86,85000.0
2008-03-31 09:50:00,17.85,17.85,17.73,17.74,231000.0,17.85,17.85,17.73,17.74,231000.0
2008-03-31 09:55:00,17.75,17.79,17.7,17.72,705000.0,17.75,17.79,17.7,17.72,705000.0
2008-03-31 10:00:00,17.72,17.8,17.69,17.77,310000.0,17.72,17.8,17.69,17.77,310000.0
2008-03-31 10:05:00,17.76,17.82,17.76,17.82,132000.0,17.76,17.82,17.76,17.82,132000.0
2008-03-31 10:10:00,17.82,17.87,17.82,17.87,97000.0,17.82,17.87,17.82,17.87,97000.0
2008-03-31 10:15:00,17.88,17.99,17.88,17.94,306000.0,17.88,17.99,17.88,17.94,306000.0
2008-03-31 10:20:00,17.95,17.98,17.94,17.98,268000.0,17.95,17.98,17.94,17.98,268000.0
2008-03-31 10:25:00,17.98,18.0,17.95,17.98,534000.0,17.98,18.0,17.95,17.98,534000.0
2008-03-31 10:30:00,17.97,17.99,17.91,17.92,203000.0,17.97,17.99,17.91,17.92,203000.0
2008-03-31 10:35:00,17.92,17.93,17.81,17.86,111000.0,17.92,17.93,17.81,17.86,111000.0
2008-03-31 10:40:00,17.87,17.89,17.77,17.79,191000.0,17.87,17.89,17.77,17.79,191000.0
2008-03-31 10:45:00,17.81,17.83,17.71,17.78,350000.0,17.81,17.83,17.71,17.78,350000.0
2008-03-31 10:50:00,17.79,17.81,17.73,17.73,131000.0,17.79,17.81,17.73,17.73,131000.0
2008-03-31 10:55:00,17.71,17.74,17.58,17.6,412000.0,17.71,17.74,17.58,17.6,412000.0
2008-03-31 11:00:00,17.6,17.65,17.59,17.65,127000.0,17.6,17.65,17.59,17.65,127000.0
2008-03-31 11:05:00,17.65,17.65,17.54,17.64,217000.0,17.65,17.65,17.54,17.64,217000.0
2008-03-31 11:10:00,17.65,17.67,17.58,17.63,123000.0,17.65,17.67,17.58,17.63,123000.0
2008-03-31 11:15:00,17.64,17.66,17.63,17.64,72000.0,17.64,17.66,17.63,17.64,72000.0
2008-03-31 11:20:00,17.62,17.69,17.61,17.69,108000.0,17.62,17.69,17.61,17.69,108000.0
2008-03-31 11:25:00,17.69,17.69,17.67,17.68,162000.0,17.69,17.69,17.67,17.68,162000.0
2008-03-31 11:30:00,17.68,17.68,17.57,17.59,241000.0,17.68,17.68,17.57,17.59,241000.0
2008-03-31 11:35:00,17.59,17.61,17.5,17.51,217000.0,17.59,17.61,17.5,17.51,217000.0
2008-03-31 11:40:00,17.51,17.57,17.51,17.56,124000.0,17.51,17.57,17.51,17.56,124000.0
2008-03-31 11:45:00,17.56,17.56,17.43,17.44,186000.0,17.56,17.56,17.43,17.44,186000.0
2008-03-31 11:50:00,17.43,17.44,17.28,17.31,675000.0,17.43,17.44,17.28,17.31,675000.0
2008-03-31 11:55:00,17.3,17.33,17.24,17.28,632000.0,17.3,17.33,17.24,17.28,632000.0
2008-03-31 12:00:00,17.28,17.29,16.93,16.97,872000.0,17.28,17.29,16.93,16.97,872000.0
2008-03-31 12:05:00,16.99,17.18,16.97,17.11,711000.0,16.99,17.18,16.97,17.11,711000.0
2008-03-31 12:10:00,17.12,17.13,17.07,17.09,108000.0,17.12,17.13,17.07,17.09,108000.0
2008-03-31 12:15:00,17.06,17.06,16.9,16.97,1047000.0,17.06,17.06,16.9,16.97,1047000.0
2008-03-31 12:20:00,16.96,17.08,16.9,17.08,681000.0,16.96,17.08,16.9,17.08,681000.0
2008-03-31 12:25:00,17.07,17.07,16.98,17.02,231000.0,17.07,17.07,16.98,17.02,231000.0
2008-03-31 12:30:00,17.02,17.08,17.02,17.08,123000.0,17.02,17.08,17.02,17.08,123000.0
2008-03-31 12:35:00,17.08,17.14,17.06,17.1,139000.0,17.08,17.14,17.06,17.1,139000.0
2008-03-31 12:40:00,17.09,17.14,16.98,17.11,283000.0,17.09,17.14,16.98,17.11,283000.0
2008-03-31 12:45:00,17.12,17.13,17.08,17.11,86000.0,17.12,17.13,17.08,17.11,86000.0
2008-03-31 12:50:00,17.1,17.12,17.04,17.08,116000.0,17.1,17.12,17.04,17.08,116000.0
2008-03-31 12:55:00,17.1,17.16,17.07,17.11,123000.0,17.1,17.16,17.07,17.11,123000.0
2008-03-31 13:00:00,17.11,17.14,17.09,17.1,69000.0,17.11,17.14,17.09,17.1,69000.0
2008-03-31 13:05:00,17.08,17.09,17.02,17.03,89000.0,17.08,17.09,17.02,17.03,89000.0
2008-03-31 13:10:00,17.05,17.09,17.05,17.08,463000.0,17.05,17.09,17.05,17.08,463000.0
2008-03-31 13:15:00,17.1,17.13,17.08,17.13,116000.0,17.1,17.13,17.08,17.13,116000.0
2008-03-31 13:20:00,17.12,17.18,17.09,17.09,166000.0,17.12,17.18,17.09,17.09,166000.0
2008-03-31 13:25:00,17.11,17.11,17.06,17.06,235000.0,17.11,17.11,17.06,17.06,235000.0
2008-03-31 13:30:00,17.07,17.08,17.04,17.05,217000.0,17.07,17.08,17.04,17.05,217000.0
2008-03-31 13:35:00,17.04,17.07,17.04,17.06,101000.0,17.04,17.07,17.04,17.06,101000.0
2008-03-31 13:40:00,17.09,17.09,17.06,17.08,45000.0,17.09,17.09,17.06,17.08,45000.0
2008-03-31 13:45:00,17.08,17.1,17.07,17.07,36000.0,17.08,17.1,17.07,17.07,36000.0
2008-03-31 13:50:00,17.07,17.08,17.01,17.07,155000.0,17.07,17.08,17.01,17.07,155000.0
2008-03-31 13:55:00,17.08,17.09,17.05,17.05,83000.0,17.08,17.09,17.05,17.05,83000.0
2008-03-31 14:00:00,17.05,17.05,17.04,17.05,204000.0,17.05,17.05,17.04,17.05,204000.0
2008-03-31 14:05:00,17.05,17.06,17.04,17.05,104000.0,17.05,17.06,17.04,17.05,104000.0
2008-03-31 14:10:00,17.05,17.09,17.05,17.09,59000.0,17.05,17.09,17.05,17.09,59000.0
2008-03-31 14:15:00,17.1,17.13,17.09,17.1,57000.0,17.1,17.13,17.09,17.1,57000.0
2008-03-31 14:20:00,17.11,17.12,17.1,17.11,65000.0,17.11,17.12,17.1,17.11,65000.0
2008-03-31 14:25:00,17.12,17.14,17.12,17.12,13000.0,17.12,17.14,17.12,17.12,13000.0
2008-03-31 14:30:00,17.12,17.13,17.11,17.13,28000.0,17.12,17.13,17.11,17.13,28000.0
2008-03-31 14:35:00,17.14,17.15,17.12,17.13,43000.0,17.14,17.15,17.12,17.13,43000.0
2008-03-31 14:40:00,17.13,17.13,17.06,17.1,86000.0,17.13,17.13,17.06,17.1,86000.0
2008-03-31 14:45:00,17.12,17.12,17.09,17.1,34000.0,17.12,17.12,17.09,17.1,34000.0
2008-03-31 14:50:00,17.09,17.13,17.09,17.13,24000.0,17.09,17.13,17.09,17.13,24000.0
2008-03-31 14:55:00,17.12,17.14,17.11,17.14,30000.0,17.12,17.14,17.11,17.14,30000.0
2008-03-31 15:00:00,17.13,17.15,17.13,17.14,37000.0,17.13,17.15,17.13,17.14,37000.0
2008-03-31 15:05:00,17.14,17.15,17.09,17.13,42000.0,17.14,17.15,17.09,17.13,42000.0
2008-03-31 15:10:00,17.13,17.13,17.1,17.11,45000.0,17.13,17.13,17.1,17.11,45000.0
2008-03-31 15:15:00,17.11,17.14,17.11,17.14,39000.0,17.11,17.14,17.11,17.14,39000.0
2008-03-31 15:20:00,17.14,17.15,17.13,17.15,31000.0,17.14,17.15,17.13,17.15,31000.0
2008-03-31 15:25:00,17.15,17.2,17.15,17.18,98000.0,17.15,17.2,17.15,17.18,98000.0
2008-03-31 15:30:00,17.18,17.19,17.17,17.19,94000.0,17.18,17.19,17.17,17.19,94000.0
2008-03-31 15:35:00,17.19,17.19,17.18,17.19,36000.0,17.19,17.19,17.18,17.19,36000.0
2008-03-31 15:40:00,17.19,17.19,17.12,17.13,151000.0,17.19,17.19,17.12,17.13,151000.0
2008-03-31 15:45:00,17.12,17.14,17.1,17.1,45000.0,17.12,17.14,17.1,17.1,45000.0
2008-03-31 15:50:00,17.11,17.12,17.06,17.06,93000.0,17.11,17.12,17.06,17.06,93000.0
2008-03-31 15:55:00,17.08,17.1,17.08,17.08,74000.0,17.08,17.1,17.08,17.08,74000.0
2008-04-01 08:00:00,16.7,16.7,16.68,16.68,2000.0,16.7,16.7,16.68,16.68,2000.0
2008-04-01 08:05:00,16.7,16.7,16.62,16.62,6000.0,16.7,16.7,16.62,16.62,6000.0
2008-04-01 08:10:00,16.63,16.63,16.63,16.63,1000.0,16.63,16.63,16.63,16.63,1000.0
2008-04-01 08:15:00,16.61,16.66,16.61,16.66,3000.0,16.61,16.66,16.61,16.66,3000.0
2008-04-01 08:20:00,16.66,16.66,16.66,16.66,0.0,16.66,16.66,16.66,16.66,0.0
2008-04-01 08:25:00,16.78,16.86,16.78,16.86,8000.0,16.78,16.86,16.78,16.86,8000.0
2008-04-01 08:30:00,16.81,16.81,16.8,16.8,3000.0,16.81,16.81,16.8,16.8,3000.0
2008-04-01 08:35:00,16.7,16.7,16.7,16.7,4000.0,16.7,16.7,16.7,16.7,4000.0
2008-04-01 08:40:00,16.66,16.72,16.66,16.72,15000.0,16.66,16.72,16.66,16.72,15000.0
2008-04-01 08:45:00,16.67,16.69,16.63,16.67,106000.0,16.67,16.69,16.63,16.67,106000.0
2008-04-01 08:50:00,16.67,16.67,16.67,16.67,5000.0,16.67,16.67,16.67,16.67,5000.0
2008-04-01 08:55:00,16.62,16.62,16.58,16.58,87000.0,16.62,16.62,16.58,16.58,87000.0
2008-04-01 09:00:00,16.6,16.6,16.54,16.6,156000.0,16.6,16.6,16.54,16.6,156000.0
2008-04-01 09:05:00,16.59,16.62,16.59,16.62,33000.0,16.59,16.62,16.59,16.62,33000.0
2008-04-01 09:10:00,16.61,16.61,16.57,16.6,53000.0,16.61,16.61,16.57,16.6,53000.0
2008-04-01 09:15:00,16.6,16.6,16.6,16.6,19000.0,16.6,16.6,16.6,16.6,19000.0
2008-04-01 09:20:00,16.56,16.56,16.55,16.55,17000.0,16.56,16.56,16.55,16.55,17000.0
2008-04-01 09:25:00,16.52,16.52,16.46,16.47,59000.0,16.52,16.52,16.46,16.47,59000.0
2008-04-01 09:30:00,16.48,16.54,16.45,16.54,1375000.0,16.48,16.54,16.45,16.54,1375000.0
2008-04-01 09:35:00,16.54,16.55,16.42,16.43,535000.0,16.54,16.55,16.42,16.43,535000.0
2008-04-01 09:40:00,16.42,16.44,16.35,16.36,415000.0,16.42,16.44,16.35,16.36,415000.0
2008-04-01 09:45:00,16.36,16.41,16.2,16.35,634000.0,16.36,16.41,16.2,16.35,634000.0
2008-04-01 09:50:00,16.35,16.49,16.35,16.48,469000.0,16.35,16.49,16.35,16.48,469000.0
2008-04-01 09:55:00,16.48,16.55,16.48,16.48,311000.0,16.48,16.55,16.48,16.48,311000.0
2008-04-01 10:00:00,16.49,16.54,16.48,16.51,768000.0,16.49,16.54,16.48,16.51,768000.0
2008-04-01 10:05:00,16.53,16.53,16.42,16.47,357000.0,16.53,16.53,16.42,16.47,357000.0
2008-04-01 10:10:00,16.49,16.52,16.45,16.47,653000.0,16.49,16.52,16.45,16.47,653000.0
2008-04-01 10:15:00,16.48,16.5,16.43,16.44,273000.0,16.48,16.5,16.43,16.44,273000.0
2008-04-01 10:20:00,16.42,16.42,16.31,16.34,637000.0,16.42,16.42,16.31,16.34,637000.0
2008-04-01 10:25:00,16.35,16.39,16.34,16.39,410000.0,16.35,16.39,16.34,16.39,410000.0
2008-04-01 10:30:00,16.38,16.38,16.18,16.18,706000.0,16.38,16.38,16.18,16.18,706000.0
2008-04-01 10:35:00,16.18,16.28,16.17,16.28,623000.0,16.18,16.28,16.17,16.28,623000.0
2008-04-01 10:40:00,16.27,16.31,16.22,16.22,548000.0,16.27,16.31,16.22,16.22,548000.0
2008-04-01 10:45:00,16.22,16.41,16.21,16.37,462000.0,16.22,16.41,16.21,16.37,462000.0
2008-04-01 10:50:00,16.38,16.4,16.34,16.4,567000.0,16.38,16.4,16.34,16.4,567000.0
2008-04-01 10:55:00,16.38,16.38,16.26,16.35,824000.0,16.38,16.38,16.26,16.35,824000.0
2008-04-01 11:00:00,16.33,16.5,16.32,16.5,363000.0,16.33,16.5,16.32,16.5,363000.0
2008-04-01 11:05:00,16.49,16.49,16.39,16.45,193000.0,16.49,16.49,16.39,16.45,193000.0
2008-04-01 11:10:00,16.45,16.45,16.39,16.42,175000.0,16.45,16.45,16.39,16.42,175000.0
2008-04-01 11:15:00,16.42,16.42,16.39,16.41,214000.0,16.42,16.42,16.39,16.41,214000.0
2008-04-01 11:20:00,16.41,16.49,16.4,16.49,305000.0,16.41,16.49,16.4,16.49,305000.0
2008-04-01 11:25:00,16.48,16.53,16.48,16.49,361000.0,16.48,16.53,16.48,16.49,361000.0
2008-04-01 11:30:00,16.49,16.51,16.46,16.48,129000.0,16.49,16.51,16.46,16.48,129000.0
2008-04-01 11:35:00,16.47,16.47,16.43,16.44,186000.0,16.47,16.47,16.43,16.44,186000.0
2008-04-01 11:40:00,16.45,16.48,16.41,16.41,148000.0,16.45,16.48,16.41,16.41,148000.0
2008-04-01 11:45:00,16.4,16.53,16.4,16.52,260000.0,16.4,16.53,16.4,16.52,260000.0
2008-04-01 11:50:00,16.52,16.64,16.52,16.62,284000.0,16.52,16.64,16.52,16.62,284000.0
2008-04-01 11:55:00,16.63,16.63,16.55,16.57,245000.0,16.63,16.63,16.55,16.57,245000.0
2008-04-01 12:00:00,16.58,16.63,16.54,16.6,391000.0,16.58,16.63,16.54,16.6,391000.0
2008-04-01 12:05:00,16.6,16.63,16.56,16.56,170000.0,16.6,16.63,16.56,16.56,170000.0
2008-04-01 12:10:00,16.58,16.58,16.51,16.55,120000.0,16.58,16.58,16.51,16.55,120000.0
2008-04-01 12:15:00,16.56,16.6,16.56,16.59,113000.0,16.56,16.6,16.56,16.59,113000.0
2008-04-01 12:20:00,16.59,16.66,16.58,16.65,207000.0,16.59,16.66,16.58,16.65,207000.0
2008-04-01 12:25:00,16.65,16.71,16.65,16.69,306000.0,16.65,16.71,16.65,16.69,306000.0
2008-04-01 12:30:00,16.69,16.71,16.6,16.65,158000.0,16.69,16.71,16.6,16.65,158000.0
2008-04-01 12:35:00,16.65,16.72,16.63,16.72,193000.0,16.65,16.72,16.63,16.72,193000.0
2008-04-01 12:40:00,16.72,16.8,16.71,16.79,999000.0,16.72,16.8,16.71,16.79,999000.0
2008-04-01 12:45:00,16.79,16.81,16.72,16.76,468000.0,16.79,16.81,16.72,16.76,468000.0
2008-04-01 12:50:00,16.76,16.77,16.74,16.74,119000.0,16.76,16.77,16.74,16.74,119000.0
2008-04-01 12:55:00,16.74,16.75,16.7,16.72,158000.0,16.74,16.75,16.7,16.72,158000.0
2008-04-01 13:00:00,16.72,16.74,16.67,16.73,130000.0,16.72,16.74,16.67,16.73,130000.0
2008-04-01 13:05:00,16.74,16.77,16.72,16.72,170000.0,16.74,16.77,16.72,16.72,170000.0
2008-04-01 13:10:00,16.68,16.73,16.68,16.71,167000.0,16.68,16.73,16.68,16.71,167000.0
2008-04-01 13:15:00,16.74,16.79,16.73,16.73,95000.0,16.74,16.79,16.73,16.73,95000.0
2008-04-01 13:20:00,16.73,16.76,16.68,16.75,296000.0,16.73,16.76,16.68,16.75,296000.0
2008-04-01 13:25:00,16.75,16.76,16.68,16.71,189000.0,16.75,16.76,16.68,16.71,189000.0
2008-04-01 13:30:00,16.71,16.72,16.7,16.71,26000.0,16.71,16.72,16.7,16.71,26000.0
2008-04-01 13:35:00,16.73,16.75,16.72,16.74,87000.0,16.73,16.75,16.72,16.74,87000.0
2008-04-01 13:40:00,16.73,16.74,16.72,16.73,65000.0,16.73,16.74,16.72,16.73,65000.0
2008-04-01 13:45:00,16.72,16.75,16.71,16.72,38000.0,16.72,16.75,16.71,16.72,38000.0
2008-04-01 13:50:00,16.72,16.72,16.7,16.7,63000.0,16.72,16.72,16.7,16.7,63000.0
2008-04-01 13:55:00,16.72,16.76,16.7,16.76,61000.0,16.72,16.76,16.7,16.76,61000.0
2008-04-01 14:00:00,16.75,16.77,16.75,16.76,72000.0,16.75,16.77,16.75,16.76,72000.0
2008-04-01 14:05:00,16.76,16.78,16.76,16.76,17000.0,16.76,16.78,16.76,16.76,17000.0
2008-04-01 14:10:00,16.76,16.78,16.75,16.77,22000.0,16.76,16.78,16.75,16.77,22000.0
2008-04-01 14:15:00,16.77,16.77,16.74,16.74,61000.0,16.77,16.77,16.74,16.74,61000.0
2008-04-01 14:20:00,16.75,16.75,16.71,16.73,83000.0,16.75,16.75,16.71,16.73,83000.0
2008-04-01 14:25:00,16.72,16.74,16.72,16.72,44000.0,16.72,16.74,16.72,16.72,44000.0
2008-04-01 14:30:00,16.71,16.73,16.7,16.71,35000.0,16.71,16.73,16.7,16.71,35000.0
2008-04-01 14:35:00,16.71,16.73,16.69,16.7,65000.0,16.71,16.73,16.69,16.7,65000.0
2008-04-01 14:40:00,16.7,16.71,16.7,16.7,22000.0,16.7,16.71,16.7,16.7,22000.0
2008-04-01 14:45:00,16.7,16.7,16.7,16.7,24000.0,16.7,16.7,16.7,16.7,24000.0
2008-04-01 14:50:00,16.69,16.7,16.69,16.7,40000.0,16.69,16.7,16.69,16.7,40000.0
2008-04-01 14:55:00,16.7,16.7,16.67,16.69,55000.0,16.7,16.7,16.67,16.69,55000.0
2008-04-01 15:00:00,16.68,16.68,16.66,16.66,57000.0,16.68,16.68,16.66,16.66,57000.0
2008-04-01 15:05:00,16.66,16.69,16.66,16.69,47000.0,16.66,16.69,16.66,16.69,47000.0
2008-04-01 15:10:00,16.69,16.7,16.68,16.69,86000.0,16.69,16.7,16.68,16.69,86000.0
2008-04-01 15:15:00,16.68,16.69,16.67,16.67,56000.0,16.68,16.69,16.67,16.67,56000.0
2008-04-01 15:20:00,16.67,16.69,16.66,16.68,82000.0,16.67,16.69,16.66,16.68,82000.0
2008-04-01 15:25:00,16.67,16.67,16.65,16.66,102000.0,16.67,16.67,16.65,16.66,102000.0
2008-04-01 15:30:00,16.65,16.65,16.62,16.62,67000.0,16.65,16.65,16.62,16.62,67000.0
2008-04-01 15:35:00,16.63,16.63,16.62,16.63,39000.0,16.63,16.63,16.62,16.63,39000.0
2008-04-01 15:40:00,16.63,16.66,16.62,16.65,101000.0,16.63,16.66,16.62,16.65,101000.0
2008-04-01 15:45:00,16.65,16.66,16.59,16.6,84000.0,16.65,16.66,16.59,16.6,84000.0
2008-04-01 15:50:00,16.6,16.6,16.57,16.59,131000.0,16.6,16.6,16.57,16.59,131000.0
2008-04-01 15:55:00,16.58,16.59,16.54,16.57,108000.0,16.58,16.59,16.54,16.57,108000.0
2008-04-02 09:30:00,16.65,16.84,16.64,16.81,368000.0,16.65,16.84,16.64,16.81,368000.0
2008-04-02 09:35:00,16.81,16.82,16.74,16.75,187000.0,16.81,16.82,16.74,16.75,187000.0
2008-04-02 09:40:00,16.75,16.79,16.72,16.78,276000.0,16.75,16.79,16.72,16.78,276000.0
2008-04-02 09:45:00,16.77,16.87,16.75,16.82,299000.0,16.77,16.87,16.75,16.82,299000.0
2008-04-02 09:50:00,16.8,16.82,16.76,16.76,202000.0,16.8,16.82,16.76,16.76,202000.0
2008-04-02 09:55:00,16.75,16.83,16.75,16.8,393000.0,16.75,16.83,16.75,16.8,393000.0
2008-04-02 10:00:00,16.8,16.83,16.77,16.77,185000.0,16.8,16.83,16.77,16.77,185000.0
2008-04-02 10:05:00,16.78,16.79,16.73,16.75,196000.0,16.78,16.79,16.73,16.75,196000.0
2008-04-02 10:10:00,16.75,16.77,16.69,16.73,262000.0,16.75,16.77,16.69,16.73,262000.0
2008-04-02 10:15:00,16.74,16.77,16.72,16.77,145000.0,16.74,16.77,16.72,16.77,145000.0
2008-04-02 10:20:00,16.78,16.81,16.73,16.73,296000.0,16.78,16.81,16.73,16.73,296000.0
2008-04-02 10:25:00,16.72,16.79,16.71,16.74,141000.0,16.72,16.79,16.71,16.74,141000.0
2008-04-02 10:30:00,16.73,16.81,16.7,16.81,207000.0,16.73,16.81,16.7,16.81,207000.0
2008-04-02 10:35:00,16.81,16.86,16.78,16.82,152000.0,16.81,16.86,16.78,16.82,152000.0
2008-04-02 10:40:00,16.81,16.85,16.79,16.84,203000.0,16.81,16.85,16.79,16.84,203000.0
2008-04-02 10:45:00,16.84,16.85,16.81,16.81,103000.0,16.84,16.85,16.81,16.81,103000.0
2008-04-02 10:50:00,16.82,16.88,16.81,16.86,229000.0,16.82,16.88,16.81,16.86,229000.0
2008-04-02 10:55:00,16.87,16.87,16.83,16.86,79000.0,16.87,16.87,16.83,16.86,79000.0
2008-04-02 11:00:00,16.86,16.92,16.83,16.92,201000.0,16.86,16.92,16.83,16.92,201000.0
2008-04-02 11:05:00,16.92,16.94,16.9,16.93,199000.0,16.92,16.94,16.9,16.93,199000.0
2008-04-02 11:10:00,16.93,16.94,16.91,16.93,270000.0,16.93,16.94,16.91,16.93,270000.0
2008-04-02 11:15:00,16.93,16.93,16.83,16.87,200000.0,16.93,16.93,16.83,16.87,200000.0
2008-04-02 11:20:00,16.86,16.87,16.83,16.84,43000.0,16.86,16.87,16.83,16.84,43000.0
2008-04-02 11:25:00,16.84,16.86,16.84,16.85,35000.0,16.84,16.86,16.84,16.85,35000.0
2008-04-02 11:30:00,16.84,16.84,16.79,16.81,128000.0,16.84,16.84,16.79,16.81,128000.0
2008-04-02 11:35:00,16.81,16.82,16.81,16.82,67000.0,16.81,16.82,16.81,16.82,67000.0
2008-04-02 11:40:00,16.81,16.84,16.8,16.81,35000.0,16.81,16.84,16.8,16.81,35000.0
2008-04-02 11:45:00,16.8,16.81,16.75,16.81,104000.0,16.8,16.81,16.75,16.81,104000.0
2008-04-02 11:50:00,16.82,16.85,16.8,16.83,104000.0,16.82,16.85,16.8,16.83,104000.0
2008-04-02 11:55:00,16.84,16.86,16.83,16.83,36000.0,16.84,16.86,16.83,16.83,36000.0
2008-04-02 12:00:00,16.83,16.88,16.83,16.88,69000.0,16.83,16.88,16.83,16.88,69000.0
2008-04-02 12:05:00,16.86,16.88,16.84,16.87,89000.0,16.86,16.88,16.84,16.87,89000.0
2008-04-02 12:10:00,16.87,16.89,16.86,16.89,128000.0,16.87,16.89,16.86,16.89,128000.0
2008-04-02 12:15:00,16.89,16.9,16.87,16.87,77000.0,16.89,16.9,16.87,16.87,77000.0
2008-04-02 12:20:00,16.88,16.88,16.87,16.88,77000.0,16.88,16.88,16.87,16.88,77000.0
2008-04-02 12:25:00,16.87,16.87,16.85,16.86,33000.0,16.87,16.87,16.85,16.86,33000.0
2008-04-02 12:30:00,16.85,16.89,16.85,16.85,33000.0,16.85,16.89,16.85,16.85,33000.0
2008-04-02 12:35:00,16.86,16.87,16.84,16.85,20000.0,16.86,16.87,16.84,16.85,20000.0
2008-04-02 12:40:00,16.87,16.91,16.86,16.9,74000.0,16.87,16.91,16.86,16.9,74000.0
2008-04-02 12:45:00,16.9,16.93,16.9,16.92,100000.0,16.9,16.93,16.9,16.92,100000.0
2008-04-02 12:50:00,16.91,16.99,16.9,16.99,153000.0,16.91,16.99,16.9,16.99,153000.0
2008-04-02 12:55:00,17.0,17.0,16.94,16.94,179000.0,17.0,17.0,16.94,16.94,179000.0
2008-04-02 13:00:00,16.95,16.96,16.94,16.95,134000.0,16.95,16.96,16.94,16.95,134000.0
2008-04-02 13:05:00,16.96,16.98,16.94,16.94,176000.0,16.96,16.98,16.94,16.94,176000.0
2008-04-02 13:10:00,16.94,16.97,16.94,16.95,74000.0,16.94,16.97,16.94,16.95,74000.0
2008-04-02 13:15:00,16.95,16.96,16.92,16.94,183000.0,16.95,16.96,16.92,16.94,183000.0
2008-04-02 13:20:00,16.94,17.01,16.94,17.0,160000.0,16.94,17.01,16.94,17.0,160000.0
2008-04-02 13:25:00,17.0,17.01,16.99,17.0,67000.0,17.0,17.01,16.99,17.0,67000.0
2008-04-02 13:30:00,17.01,17.01,16.98,17.0,96000.0,17.01,17.01,16.98,17.0,96000.0
2008-04-02 13:35:00,17.0,17.05,16.99,17.02,121000.0,17.0,17.05,16.99,17.02,121000.0
2008-04-02 13:40:00,17.03,17.07,17.03,17.04,286000.0,17.03,17.07,17.03,17.04,286000.0
2008-04-02 13:45:00,17.04,17.07,17.04,17.06,96000.0,17.04,17.07,17.04,17.06,96000.0
2008-04-02 13:50:00,17.07,17.07,17.03,17.04,65000.0,17.07,17.07,17.03,17.04,65000.0
2008-04-02 13:55:00,17.05,17.06,17.04,17.04,49000.0,17.05,17.06,17.04,17.04,49000.0
2008-04-02 14:00:00,17.05,17.1,17.04,17.08,184000.0,17.05,17.1,17.04,17.08,184000.0
2008-04-02 14:05:00,17.08,17.09,17.05,17.06,100000.0,17.08,17.09,17.05,17.06,100000.0
2008-04-02 14:10:00,17.07,17.08,17.06,17.07,50000.0,17.07,17.08,17.06,17.07,50000.0
2008-04-02 14:15:00,17.06,17.08,17.06,17.07,33000.0,17.06,17.08,17.06,17.07,33000.0
2008-04-02 14:20:00,17.08,17.1,17.08,17.09,66000.0,17.08,17.1,17.08,17.09,66000.0
2008-04-02 14:25:00,17.09,17.13,17.09,17.13,253000.0,17.09,17.13,17.09,17.13,253000.0
2008-04-02 14:30:00,17.13,17.24,17.12,17.23,304000.0,17.13,17.24,17.12,17.23,304000.0
2008-04-02 14:35:00,17.22,17.24,17.18,17.21,101000.0,17.22,17.24,17.18,17.21,101000.0
2008-04-02 14:40:00,17.21,17.22,17.2,17.2,52000.0,17.21,17.22,17.2,17.2,52000.0
2008-04-02 14:45:00,17.2,17.22,17.19,17.21,45000.0,17.2,17.22,17.19,17.21,45000.0
2008-04-02 14:50:00,17.2,17.22,17.2,17.22,59000.0,17.2,17.22,17.2,17.22,59000.0
2008-04-02 14:55:00,17.22,17.22,17.2,17.2,63000.0,17.22,17.22,17.2,17.2,63000.0
2008-04-02 15:00:00,17.2,17.28,17.2,17.28,97000.0,17.2,17.28,17.2,17.28,97000.0
2008-04-02 15:05:00,17.27,17.3,17.26,17.26,189000.0,17.27,17.3,17.26,17.26,189000.0
2008-04-02 15:10:00,17.26,17.27,17.14,17.19,510000.0,17.26,17.27,17.14,17.19,510000.0
2008-04-02 15:15:00,17.17,17.26,17.17,17.23,75000.0,17.17,17.26,17.17,17.23,75000.0
2008-04-02 15:20:00,17.23,17.25,17.21,17.22,71000.0,17.23,17.25,17.21,17.22,71000.0
2008-04-02 15:25:00,17.22,17.24,17.22,17.22,87000.0,17.22,17.24,17.22,17.22,87000.0
2008-04-02 15:30:00,17.23,17.24,17.21,17.23,86000.0,17.23,17.24,17.21,17.23,86000.0
2008-04-02 15:35:00,17.24,17.27,17.22,17.23,139000.0,17.24,17.27,17.22,17.23,139000.0
2008-04-02 15:40:00,17.24,17.24,17.21,17.21,49000.0,17.24,17.24,17.21,17.21,49000.0
2008-04-02 15:45:00,17.21,17.22,17.21,17.21,40000.0,17.21,17.22,17.21,17.21,40000.0
2008-04-02 15:50:00,17.22,17.24,17.21,17.23,103000.0,17.22,17.24,17.21,17.23,103000.0
2008-04-02 15:55:00,17.23,17.24,17.2,17.2,85000.0,17.23,17.24,17.2,17.2,85000.0
2008-04-03 09:30:00,17.03,17.09,17.0,17.08,512000.0,17.03,17.09,17.0,17.08,512000.0
2008-04-03 09:35:00,17.08,17.08,17.02,17.04,245000.0,17.08,17.08,17.02,17.04,245000.0
2008-04-03 09:40:00,17.05,17.07,17.0,17.03,150000.0,17.05,17.07,17.0,17.03,150000.0
2008-04-03 09:45:00,17.03,17.15,17.02,17.11,278000.0,17.03,17.15,17.02,17.11,278000.0
2008-04-03 09:50:00,17.11,17.12,17.06,17.07,238000.0,17.11,17.12,17.06,17.07,238000.0
2008-04-03 09:55:00,17.07,17.12,17.06,17.12,170000.0,17.07,17.12,17.06,17.12,170000.0
2008-04-03 10:00:00,17.11,17.11,17.0,17.0,307000.0,17.11,17.11,17.0,17.0,307000.0
2008-04-03 10:05:00,17.01,17.03,16.91,16.95,316000.0,17.01,17.03,16.91,16.95,316000.0
2008-04-03 10:10:00,16.95,16.95,16.78,16.89,534000.0,16.95,16.95,16.78,16.89,534000.0
2008-04-03 10:15:00,16.89,16.94,16.84,16.91,318000.0,16.89,16.94,16.84,16.91,318000.0
2008-04-03 10:20:00,16.9,16.96,16.9,16.95,140000.0,16.9,16.96,16.9,16.95,140000.0
2008-04-03 10:25:00,16.95,17.02,16.95,17.02,73000.0,16.95,17.02,16.95,17.02,73000.0
2008-04-03 10:30:00,17.0,17.04,16.99,17.0,93000.0,17.0,17.04,16.99,17.0,93000.0
2008-04-03 10:35:00,17.0,17.1,17.0,17.08,215000.0,17.0,17.1,17.0,17.08,215000.0
2008-04-03 10:40:00,17.09,17.1,17.05,17.05,181000.0,17.09,17.1,17.05,17.05,181000.0
2008-04-03 10:45:00,17.06,17.14,17.06,17.14,134000.0,17.06,17.14,17.06,17.14,134000.0
2008-04-03 10:50:00,17.13,17.2,17.13,17.18,1590000.0,17.13,17.2,17.13,17.18,1590000.0
2008-04-03 10:55:00,17.19,17.24,17.19,17.22,393000.0,17.19,17.24,17.19,17.22,393000.0
2008-04-03 11:00:00,17.22,17.31,17.2,17.2,757000.0,17.22,17.31,17.2,17.2,757000.0
2008-04-03 11:05:00,17.21,17.25,17.21,17.22,235000.0,17.21,17.25,17.21,17.22,235000.0
2008-04-03 11:10:00,17.22,17.39,17.22,17.34,236000.0,17.22,17.39,17.22,17.34,236000.0
2008-04-03 11:15:00,17.34,17.35,17.26,17.27,156000.0,17.34,17.35,17.26,17.27,156000.0
2008-04-03 11:20:00,17.28,17.29,17.24,17.26,64000.0,17.28,17.29,17.24,17.26,64000.0
2008-04-03 11:25:00,17.27,17.39,17.27,17.36,384000.0,17.27,17.39,17.27,17.36,384000.0
2008-04-03 11:30:00,17.33,17.36,17.31,17.34,78000.0,17.33,17.36,17.31,17.34,78000.0
2008-04-03 11:35:00,17.33,17.39,17.31,17.35,395000.0,17.33,17.39,17.31,17.35,395000.0
2008-04-03 11:40:00,17.36,17.39,17.35,17.38,330000.0,17.36,17.39,17.35,17.38,330000.0
2008-04-03 11:45:00,17.38,17.38,17.31,17.32,297000.0,17.38,17.38,17.31,17.32,297000.0
2008-04-03 11:50:00,17.32,17.32,17.25,17.29,201000.0,17.32,17.32,17.25,17.29,201000.0
2008-04-03 11:55:00,17.29,17.37,17.27,17.35,177000.0,17.29,17.37,17.27,17.35,177000.0
2008-04-03 12:00:00,17.35,17.4,17.32,17.32,234000.0,17.35,17.4,17.32,17.32,234000.0
2008-04-03 12:05:00,17.32,17.33,17.27,17.3,148000.0,17.32,17.33,17.27,17.3,148000.0
2008-04-03 12:10:00,17.29,17.37,17.29,17.33,92000.0,17.29,17.37,17.29,17.33,92000.0
2008-04-03 12:15:00,17.32,17.36,17.3,17.35,114000.0,17.32,17.36,17.3,17.35,114000.0
2008-04-03 12:20:00,17.36,17.4,17.35,17.4,93000.0,17.36,17.4,17.35,17.4,93000.0
2008-04-03 12:25:00,17.39,17.4,17.38,17.38,31000.0,17.39,17.4,17.38,17.38,31000.0
2008-04-03 12:30:00,17.39,17.4,17.34,17.35,59000.0,17.39,17.4,17.34,17.35,59000.0
2008-04-03 12:35:00,17.37,17.39,17.35,17.35,71000.0,17.37,17.39,17.35,17.35,71000.0
2008-04-03 12:40:00,17.36,17.37,17.33,17.33,58000.0,17.36,17.37,17.33,17.33,58000.0
2008-04-03 12:45:00,17.35,17.35,17.3,17.31,50000.0,17.35,17.35,17.3,17.31,50000.0
2008-04-03 12:50:00,17.3,17.3,17.26,17.28,80000.0,17.3,17.3,17.26,17.28,80000.0
2008-04-03 12:55:00,17.28,17.32,17.27,17.28,49000.0,17.28,17.32,17.27,17.28,49000.0
2008-04-03 13:00:00,17.28,17.3,17.28,17.29,24000.0,17.28,17.3,17.28,17.29,24000.0
2008-04-03 13:05:00,17.29,17.32,17.29,17.31,31000.0,17.29,17.32,17.29,17.31,31000.0
2008-04-03 13:10:00,17.31,17.32,17.28,17.32,43000.0,17.31,17.32,17.28,17.32,43000.0
2008-04-03 13:15:00,17.32,17.35,17.32,17.33,30000.0,17.32,17.35,17.32,17.33,30000.0
2008-04-03 13:20:00,17.33,17.35,17.26,17.26,46000.0,17.33,17.35,17.26,17.26,46000.0
2008-04-03 13:25:00,17.26,17.31,17.26,17.27,52000.0,17.26,17.31,17.26,17.27,52000.0
2008-04-03 13:30:00,17.26,17.29,17.26,17.27,17000.0,17.26,17.29,17.26,17.27,17000.0
2008-04-03 13:35:00,17.26,17.27,17.21,17.22,111000.0,17.26,17.27,17.21,17.22,111000.0
2008-04-03 13:40:00,17.24,17.26,17.23,17.25,101000.0,17.24,17.26,17.23,17.25,101000.0
2008-04-03 13:45:00,17.24,17.27,17.24,17.26,17000.0,17.24,17.27,17.24,17.26,17000.0
2008-04-03 13:50:00,17.25,17.26,17.25,17.26,21000.0,17.25,17.26,17.25,17.26,21000.0
2008-04-03 13:55:00,17.29,17.3,17.28,17.29,50000.0,17.29,17.3,17.28,17.29,50000.0
2008-04-03 14:00:00,17.28,17.29,17.25,17.25,27000.0,17.28,17.29,17.25,17.25,27000.0
2008-04-03 14:05:00,17.24,17.26,17.24,17.25,12000.0,17.24,17.26,17.24,17.25,12000.0
2008-04-03 14:10:00,17.26,17.28,17.23,17.27,95000.0,17.26,17.28,17.23,17.27,95000.0
2008-04-03 14:15:00,17.27,17.27,17.24,17.25,27000.0,17.27,17.27,17.24,17.25,27000.0
2008-04-03 14:20:00,17.25,17.25,17.23,17.24,36000.0,17.25,17.25,17.23,17.24,36000.0
2008-04-03 14:25:00,17.22,17.25,17.21,17.24,86000.0,17.22,17.25,17.21,17.24,86000.0
2008-04-03 14:30:00,17.24,17.25,17.23,17.23,25000.0,17.24,17.25,17.23,17.23,25000.0
2008-04-03 14:35:00,17.24,17.24,17.22,17.24,30000.0,17.24,17.24,17.22,17.24,30000.0
2008-04-03 14:40:00,17.24,17.27,17.24,17.27,37000.0,17.24,17.27,17.24,17.27,37000.0
2008-04-03 14:45:00,17.25,17.27,17.25,17.26,12000.0,17.25,17.27,17.25,17.26,12000.0
2008-04-03 14:50:00,17.27,17.27,17.27,17.27,1000.0,17.27,17.27,17.27,17.27,1000.0
2008-04-03 14:55:00,17.27,17.27,17.27,17.27,17000.0,17.27,17.27,17.27,17.27,17000.0
2008-04-03 15:00:00,17.28,17.28,17.26,17.26,12000.0,17.28,17.28,17.26,17.26,12000.0
2008-04-03 15:05:00,17.26,17.26,17.25,17.25,7000.0,17.26,17.26,17.25,17.25,7000.0
2008-04-03 15:10:00,17.25,17.25,17.22,17.22,43000.0,17.25,17.25,17.22,17.22,43000.0
2008-04-03 15:15:00,17.22,17.22,17.22,17.22,16000.0,17.22,17.22,17.22,17.22,16000.0
2008-04-03 15:20:00,17.22,17.23,17.22,17.22,29000.0,17.22,17.23,17.22,17.22,29000.0
2008-04-03 15:25:00,17.22,17.22,17.22,17.22,22000.0,17.22,17.22,17.22,17.22,22000.0
2008-04-03 15:30:00,17.22,17.23,17.21,17.21,44000.0,17.22,17.23,17.21,17.21,44000.0
2008-04-03 15:35:00,17.22,17.23,17.21,17.21,23000.0,17.22,17.23,17.21,17.21,23000.0
2008-04-03 15:40:00,17.22,17.22,17.2,17.21,38000.0,17.22,17.22,17.2,17.21,38000.0
2008-04-03 15:45:00,17.2,17.22,17.2,17.2,59000.0,17.2,17.22,17.2,17.2,59000.0
2008-04-03 15:50:00,17.21,17.21,17.2,17.21,96000.0,17.21,17.21,17.2,17.21,96000.0
2008-04-03 15:55:00,17.21,17.23,17.2,17.22,72000.0,17.21,17.23,17.2,17.22,72000.0
2008-04-04 09:30:00,17.33,17.4,17.29,17.36,226000.0,17.33,17.4,17.29,17.36,226000.0
2008-04-04 09:35:00,17.34,17.35,17.31,17.34,76000.0,17.34,17.35,17.31,17.34,76000.0
2008-04-04 09:40:00,17.31,17.36,17.31,17.31,124000.0,17.31,17.36,17.31,17.31,124000.0
2008-04-04 09:45:00,17.31,17.32,17.28,17.31,80000.0,17.31,17.32,17.28,17.31,80000.0
2008-04-04 09:50:00,17.31,17.32,17.28,17.28,86000.0,17.31,17.32,17.28,17.28,86000.0
2008-04-04 09:55:00,17.28,17.3,17.27,17.27,38000.0,17.28,17.3,17.27,17.27,38000.0
2008-04-04 10:00:00,17.28,17.34,17.28,17.31,151000.0,17.28,17.34,17.28,17.31,151000.0
2008-04-04 10:05:00,17.31,17.35,17.31,17.35,381000.0,17.31,17.35,17.31,17.35,381000.0
2008-04-04 10:10:00,17.33,17.36,17.33,17.34,319000.0,17.33,17.36,17.33,17.34,319000.0
2008-04-04 10:15:00,17.34,17.54,17.34,17.47,675000.0,17.34,17.54,17.34,17.47,675000.0
2008-04-04 10:20:00,17.46,17.49,17.45,17.49,152000.0,17.46,17.49,17.45,17.49,152000.0
2008-04-04 10:25:00,17.47,17.49,17.45,17.48,58000.0,17.47,17.49,17.45,17.48,58000.0
2008-04-04 10:30:00,17.45,17.54,17.45,17.54,195000.0,17.45,17.54,17.45,17.54,195000.0
2008-04-04 10:35:00,17.54,17.55,17.51,17.52,129000.0,17.54,17.55,17.51,17.52,129000.0
2008-04-04 10:40:00,17.53,17.59,17.52,17.57,296000.0,17.53,17.59,17.52,17.57,296000.0
2008-04-04 10:45:00,17.58,17.61,17.56,17.59,163000.0,17.58,17.61,17.56,17.59,163000.0
2008-04-04 10:50:00,17.59,17.61,17.57,17.57,190000.0,17.59,17.61,17.57,17.57,190000.0
2008-04-04 10:55:00,17.56,17.56,17.53,17.54,129000.0,17.56,17.56,17.53,17.54,129000.0
2008-04-04 11:00:00,17.54,17.56,17.49,17.49,48000.0,17.54,17.56,17.49,17.49,48000.0
2008-04-04 11:05:00,17.48,17.49,17.45,17.49,153000.0,17.48,17.49,17.45,17.49,153000.0
2008-04-04 11:10:00,17.5,17.5,17.46,17.46,47000.0,17.5,17.5,17.46,17.46,47000.0
2008-04-04 11:15:00,17.46,17.52,17.46,17.47,46000.0,17.46,17.52,17.46,17.47,46000.0
2008-04-04 11:20:00,17.47,17.49,17.44,17.49,62000.0,17.47,17.49,17.44,17.49,62000.0
2008-04-04 11:25:00,17.48,17.51,17.47,17.49,199000.0,17.48,17.51,17.47,17.49,199000.0
2008-04-04 11:30:00,17.49,17.5,17.46,17.5,68000.0,17.49,17.5,17.46,17.5,68000.0
2008-04-04 11:35:00,17.49,17.49,17.48,17.49,32000.0,17.49,17.49,17.48,17.49,32000.0
2008-04-04 11:40:00,17.48,17.51,17.47,17.47,92000.0,17.48,17.51,17.47,17.47,92000.0
2008-04-04 11:45:00,17.47,17.52,17.47,17.52,198000.0,17.47,17.52,17.47,17.52,198000.0
2008-04-04 11:50:00,17.5,17.54,17.49,17.53,104000.0,17.5,17.54,17.49,17.53,104000.0
2008-04-04 11:55:00,17.53,17.53,17.46,17.49,125000.0,17.53,17.53,17.46,17.49,125000.0
2008-04-04 12:00:00,17.49,17.5,17.48,17.48,18000.0,17.49,17.5,17.48,17.48,18000.0
2008-04-04 12:05:00,17.48,17.53,17.48,17.53,181000.0,17.48,17.53,17.48,17.53,181000.0
2008-04-04 12:10:00,17.52,17.52,17.46,17.47,32000.0,17.52,17.52,17.46,17.47,32000.0
2008-04-04 12:15:00,17.48,17.49,17.46,17.47,26000.0,17.48,17.49,17.46,17.47,26000.0
2008-04-04 12:20:00,17.46,17.46,17.44,17.45,123000.0,17.46,17.46,17.44,17.45,123000.0
2008-04-04 12:25:00,17.45,17.48,17.45,17.47,79000.0,17.45,17.48,17.45,17.47,79000.0
2008-04-04 12:30:00,17.47,17.54,17.47,17.53,90000.0,17.47,17.54,17.47,17.53,90000.0
2008-04-04 12:35:00,17.53,17.54,17.51,17.52,65000.0,17.53,17.54,17.51,17.52,65000.0
2008-04-04 12:40:00,17.51,17.52,17.49,17.51,39000.0,17.51,17.52,17.49,17.51,39000.0
2008-04-04 12:45:00,17.51,17.53,17.51,17.53,16000.0,17.51,17.53,17.51,17.53,16000.0
2008-04-04 12:50:00,17.53,17.54,17.51,17.54,32000.0,17.53,17.54,17.51,17.54,32000.0
2008-04-04 12:55:00,17.54,17.59,17.54,17.57,227000.0,17.54,17.59,17.54,17.57,227000.0
2008-04-04 13:00:00,17.55,17.57,17.54,17.56,54000.0,17.55,17.57,17.54,17.56,54000.0
2008-04-04 13:05:00,17.56,17.57,17.55,17.56,25000.0,17.56,17.57,17.55,17.56,25000.0
2008-04-04 13:10:00,17.56,17.58,17.56,17.58,25000.0,17.56,17.58,17.56,17.58,25000.0
2008-04-04 13:15:00,17.58,17.58,17.57,17.58,16000.0,17.58,17.58,17.57,17.58,16000.0
2008-04-04 13:20:00,17.58,17.6,17.56,17.56,100000.0,17.58,17.6,17.56,17.56,100000.0
2008-04-04 13:25:00,17.57,17.57,17.55,17.56,38000.0,17.57,17.57,17.55,17.56,38000.0
2008-04-04 13:30:00,17.57,17.59,17.57,17.58,58000.0,17.57,17.59,17.57,17.58,58000.0
2008-04-04 13:35:00,17.57,17.57,17.55,17.56,38000.0,17.57,17.57,17.55,17.56,38000.0
2008-04-04 13:40:00,17.56,17.57,17.56,17.56,21000.0,17.56,17.57,17.56,17.56,21000.0
2008-04-04 13:45:00,17.57,17.57,17.54,17.55,62000.0,17.57,17.57,17.54,17.55,62000.0
2008-04-04 13:50:00,17.55,17.57,17.55,17.57,34000.0,17.55,17.57,17.55,17.57,34000.0
2008-04-04 13:55:00,17.57,17.57,17.57,17.57,32000.0,17.57,17.57,17.57,17.57,32000.0
2008-04-04 14:00:00,17.56,17.57,17.56,17.56,42000.0,17.56,17.57,17.56,17.56,42000.0
2008-04-04 14:05:00,17.56,17.56,17.51,17.52,149000.0,17.56,17.56,17.51,17.52,149000.0
2008-04-04 14:10:00,17.51,17.53,17.51,17.53,22000.0,17.51,17.53,17.51,17.53,22000.0
2008-04-04 14:15:00,17.53,17.55,17.52,17.54,69000.0,17.53,17.55,17.52,17.54,69000.0
2008-04-04 14:20:00,17.56,17.6,17.55,17.58,95000.0,17.56,17.6,17.55,17.58,95000.0
2008-04-04 14:25:00,17.58,17.66,17.58,17.65,178000.0,17.58,17.66,17.58,17.65,178000.0
2008-04-04 14:30:00,17.65,17.65,17.63,17.64,44000.0,17.65,17.65,17.63,17.64,44000.0
2008-04-04 14:35:00,17.64,17.64,17.62,17.62,36000.0,17.64,17.64,17.62,17.62,36000.0
2008-04-04 14:40:00,17.63,17.63,17.62,17.63,44000.0,17.63,17.63,17.62,17.63,44000.0
2008-04-04 14:45:00,17.63,17.63,17.61,17.63,39000.0,17.63,17.63,17.61,17.63,39000.0
2008-04-04 14:50:00,17.63,17.65,17.62,17.64,38000.0,17.63,17.65,17.62,17.64,38000.0
2008-04-04 14:55:00,17.64,17.65,17.64,17.65,31000.0,17.64,17.65,17.64,17.65,31000.0
2008-04-04 15:00:00,17.65,17.66,17.65,17.65,36000.0,17.65,17.66,17.65,17.65,36000.0
2008-04-04 15:05:00,17.65,17.65,17.64,17.65,12000.0,17.65,17.65,17.64,17.65,12000.0
2008-04-04 15:10:00,17.64,17.66,17.61,17.61,121000.0,17.64,17.66,17.61,17.61,121000.0
2008-04-04 15:15:00,17.62,17.63,17.62,17.62,15000.0,17.62,17.63,17.62,17.62,15000.0
2008-04-04 15:20:00,17.62,17.62,17.59,17.59,12000.0,17.62,17.62,17.59,17.59,12000.0
2008-04-04 15:25:00,17.59,17.63,17.58,17.62,65000.0,17.59,17.63,17.58,17.62,65000.0
2008-04-04 15:30:00,17.61,17.62,17.6,17.62,18000.0,17.61,17.62,17.6,17.62,18000.0
2008-04-04 15:35:00,17.61,17.61,17.61,17.61,18000.0,17.61,17.61,17.61,17.61,18000.0
2008-04-04 15:40:00,17.61,17.61,17.58,17.6,54000.0,17.61,17.61,17.58,17.6,54000.0
2008-04-04 15:45:00,17.6,17.61,17.59,17.6,25000.0,17.6,17.61,17.59,17.6,25000.0
2008-04-04 15:50:00,17.6,17.6,17.59,17.59,72000.0,17.6,17.6,17.59,17.59,72000.0
2008-04-04 15:55:00,17.6,17.61,17.57,17.58,66000.0,17.6,17.61,17.57,17.58,66000.0
2008-04-07 09:30:00,17.83,17.86,17.79,17.82,390000.0,17.83,17.86,17.79,17.82,390000.0
2008-04-07 09:35:00,17.84,17.86,17.83,17.86,155000.0,17.84,17.86,17.83,17.86,155000.0
2008-04-07 09:40:00,17.86,17.91,17.86,17.91,364000.0,17.86,17.91,17.86,17.91,364000.0
2008-04-07 09:45:00,17.91,17.93,17.9,17.93,187000.0,17.91,17.93,17.9,17.93,187000.0
2008-04-07 09:50:00,17.93,17.93,17.91,17.93,248000.0,17.93,17.93,17.91,17.93,248000.0
2008-04-07 09:55:00,17.93,17.96,17.9,17.9,223000.0,17.93,17.96,17.9,17.9,223000.0
2008-04-07 10:00:00,17.91,17.91,17.86,17.91,507000.0,17.91,17.91,17.86,17.91,507000.0
2008-04-07 10:05:00,17.93,18.0,17.83,17.98,980000.0,17.93,18.0,17.83,17.98,980000.0
2008-04-07 10:10:00,18.0,18.0,17.95,17.95,136000.0,18.0,18.0,17.95,17.95,136000.0
2008-04-07 10:15:00,17.96,17.96,17.94,17.96,75000.0,17.96,17.96,17.94,17.96,75000.0
2008-04-07 10:20:00,17.95,17.99,17.95,17.99,153000.0,17.95,17.99,17.95,17.99,153000.0
2008-04-07 10:25:00,17.99,18.03,17.99,18.02,295000.0,17.99,18.03,17.99,18.02,295000.0
2008-04-07 10:30:00,18.02,18.02,18.0,18.0,200000.0,18.02,18.02,18.0,18.0,200000.0
2008-04-07 10:35:00,18.0,18.02,17.97,18.0,270000.0,18.0,18.02,17.97,18.0,270000.0
2008-04-07 10:40:00,18.0,18.0,17.97,17.98,290000.0,18.0,18.0,17.97,17.98,290000.0
2008-04-07 10:45:00,18.0,18.0,17.95,17.98,83000.0,18.0,18.0,17.95,17.98,83000.0
2008-04-07 10:50:00,17.98,18.01,17.96,18.0,703000.0,17.98,18.01,17.96,18.0,703000.0
2008-04-07 10:55:00,18.01,18.02,17.98,18.02,231000.0,18.01,18.02,17.98,18.02,231000.0
2008-04-07 11:00:00,18.02,18.08,18.01,18.08,340000.0,18.02,18.08,18.01,18.08,340000.0
2008-04-07 11:05:00,18.09,18.09,18.05,18.06,192000.0,18.09,18.09,18.05,18.06,192000.0
2008-04-07 11:10:00,18.05,18.05,18.02,18.05,74000.0,18.05,18.05,18.02,18.05,74000.0
2008-04-07 11:15:00,18.04,18.05,18.02,18.02,105000.0,18.04,18.05,18.02,18.02,105000.0
2008-04-07 11:20:00,18.02,18.03,17.98,18.02,91000.0,18.02,18.03,17.98,18.02,91000.0
2008-04-07 11:25:00,18.02,18.05,17.99,18.0,132000.0,18.02,18.05,17.99,18.0,132000.0
2008-04-07 11:30:00,18.01,18.06,18.01,18.04,60000.0,18.01,18.06,18.01,18.04,60000.0
2008-04-07 11:35:00,18.04,18.08,18.04,18.07,94000.0,18.04,18.08,18.04,18.07,94000.0
2008-04-07 11:40:00,18.08,18.09,18.06,18.06,115000.0,18.08,18.09,18.06,18.06,115000.0
2008-04-07 11:45:00,18.05,18.06,18.03,18.06,103000.0,18.05,18.06,18.03,18.06,103000.0
2008-04-07 11:50:00,18.06,18.06,18.04,18.05,27000.0,18.06,18.06,18.04,18.05,27000.0
2008-04-07 11:55:00,18.04,18.08,18.04,18.06,43000.0,18.04,18.08,18.04,18.06,43000.0
2008-04-07 12:00:00,18.07,18.07,18.01,18.02,99000.0,18.07,18.07,18.01,18.02,99000.0
2008-04-07 12:05:00,18.03,18.03,17.99,17.99,35000.0,18.03,18.03,17.99,17.99,35000.0
2008-04-07 12:10:00,18.0,18.01,18.0,18.01,41000.0,18.0,18.01,18.0,18.01,41000.0
2008-04-07 12:15:00,18.03,18.05,18.0,18.0,85000.0,18.03,18.05,18.0,18.0,85000.0
2008-04-07 12:20:00,18.0,18.0,17.97,17.98,71000.0,18.0,18.0,17.97,17.98,71000.0
2008-04-07 12:25:00,17.98,17.99,17.96,17.97,165000.0,17.98,17.99,17.96,17.97,165000.0
2008-04-07 12:30:00,17.97,18.0,17.95,17.97,92000.0,17.97,18.0,17.95,17.97,92000.0
2008-04-07 12:35:00,17.97,17.98,17.95,17.96,37000.0,17.97,17.98,17.95,17.96,37000.0
2008-04-07 12:40:00,17.95,17.95,17.95,17.95,2000.0,17.95,17.95,17.95,17.95,2000.0
2008-04-07 12:45:00,17.95,17.98,17.95,17.96,61000.0,17.95,17.98,17.95,17.96,61000.0
2008-04-07 12:50:00,17.95,17.97,17.95,17.97,28000.0,17.95,17.97,17.95,17.97,28000.0
2008-04-07 12:55:00,17.96,18.01,17.96,18.0,63000.0,17.96,18.01,17.96,18.0,63000.0
2008-04-07 13:00:00,17.99,17.99,17.97,17.97,16000.0,17.99,17.99,17.97,17.97,16000.0
2008-04-07 13:05:00,17.98,17.99,17.95,17.97,43000.0,17.98,17.99,17.95,17.97,43000.0
2008-04-07 13:10:00,17.97,17.98,17.97,17.98,105000.0,17.97,17.98,17.97,17.98,105000.0
2008-04-07 13:15:00,17.97,18.0,17.97,17.98,83000.0,17.97,18.0,17.97,17.98,83000.0
2008-04-07 13:20:00,17.97,17.97,17.93,17.93,64000.0,17.97,17.97,17.93,17.93,64000.0
2008-04-07 13:25:00,17.94,17.95,17.94,17.94,25000.0,17.94,17.95,17.94,17.94,25000.0
2008-04-07 13:30:00,17.94,17.97,17.94,17.97,22000.0,17.94,17.97,17.94,17.97,22000.0
2008-04-07 13:35:00,17.98,17.98,17.97,17.97,16000.0,17.98,17.98,17.97,17.97,16000.0
2008-04-07 13:40:00,17.97,17.97,17.96,17.97,14000.0,17.97,17.97,17.96,17.97,14000.0
2008-04-07 13:45:00,17.96,17.97,17.96,17.96,15000.0,17.96,17.97,17.96,17.96,15000.0
2008-04-07 13:50:00,17.95,17.97,17.95,17.97,28000.0,17.95,17.97,17.95,17.97,28000.0
2008-04-07 13:55:00,17.98,17.99,17.97,17.97,23000.0,17.98,17.99,17.97,17.97,23000.0
2008-04-07 14:00:00,17.97,17.97,17.95,17.95,39000.0,17.97,17.97,17.95,17.95,39000.0
2008-04-07 14:05:00,17.97,17.97,17.95,17.96,65000.0,17.97,17.97,17.95,17.96,65000.0
2008-04-07 14:10:00,17.96,17.96,17.96,17.96,2000.0,17.96,17.96,17.96,17.96,2000.0
2008-04-07 14:15:00,17.96,17.96,17.92,17.92,79000.0,17.96,17.96,17.92,17.92,79000.0
2008-04-07 14:20:00,17.93,17.94,17.91,17.92,94000.0,17.93,17.94,17.91,17.92,94000.0
2008-04-07 14:25:00,17.92,17.93,17.91,17.91,54000.0,17.92,17.93,17.91,17.91,54000.0
2008-04-07 14:30:00,17.91,17.92,17.91,17.91,66000.0,17.91,17.92,17.91,17.91,66000.0
2008-04-07 14:35:00,17.91,17.92,17.91,17.91,21000.0,17.91,17.92,17.91,17.91,21000.0
2008-04-07 14:40:00,17.91,17.91,17.91,17.91,29000.0,17.91,17.91,17.91,17.91,29000.0
2008-04-07 14:45:00,17.92,17.95,17.91,17.95,182000.0,17.92,17.95,17.91,17.95,182000.0
2008-04-07 14:50:00,17.95,17.96,17.95,17.95,61000.0,17.95,17.96,17.95,17.95,61000.0
2008-04-07 14:55:00,17.95,17.97,17.95,17.95,72000.0,17.95,17.97,17.95,17.95,72000.0
2008-04-07 15:00:00,17.95,17.95,17.95,17.95,40000.0,17.95,17.95,17.95,17.95,40000.0
2008-04-07 15:05:00,17.95,17.95,17.93,17.94,374000.0,17.95,17.95,17.93,17.94,374000.0
2008-04-07 15:10:00,17.94,17.95,17.93,17.95,73000.0,17.94,17.95,17.93,17.95,73000.0
2008-04-07 15:15:00,17.95,17.95,17.94,17.95,51000.0,17.95,17.95,17.94,17.95,51000.0
2008-04-07 15:20:00,17.95,17.95,17.94,17.95,27000.0,17.95,17.95,17.94,17.95,27000.0
2008-04-07 15:25:00,17.95,17.95,17.94,17.95,43000.0,17.95,17.95,17.94,17.95,43000.0
2008-04-07 15:30:00,17.95,17.95,17.94,17.94,82000.0,17.95,17.95,17.94,17.94,82000.0
2008-04-07 15:35:00,17.94,17.96,17.94,17.95,148000.0,17.94,17.96,17.94,17.95,148000.0
2008-04-07 15:40:00,17.96,17.96,17.95,17.96,11000.0,17.96,17.96,17.95,17.96,11000.0
2008-04-07 15:45:00,17.96,17.97,17.96,17.97,59000.0,17.96,17.97,17.96,17.97,59000.0
2008-04-07 15:50:00,17.97,17.98,17.96,17.97,133000.0,17.97,17.98,17.96,17.97,133000.0
2008-04-07 15:55:00,17.97,17.98,17.95,17.96,180000.0,17.97,17.98,17.95,17.96,180000.0
2008-04-08 09:30:00,17.45,17.52,17.41,17.51,516000.0,17.45,17.52,17.41,17.51,516000.0
2008-04-08 09:35:00,17.5,17.57,17.5,17.52,176000.0,17.5,17.57,17.5,17.52,176000.0
2008-04-08 09:40:00,17.52,17.52,17.43,17.44,380000.0,17.52,17.52,17.43,17.44,380000.0
2008-04-08 09:45:00,17.43,17.5,17.42,17.5,228000.0,17.43,17.5,17.42,17.5,228000.0
2008-04-08 09:50:00,17.5,17.57,17.5,17.57,269000.0,17.5,17.57,17.5,17.57,269000.0
2008-04-08 09:55:00,17.58,17.6,17.5,17.52,193000.0,17.58,17.6,17.5,17.52,193000.0
2008-04-08 10:00:00,17.52,17.54,17.44,17.46,147000.0,17.52,17.54,17.44,17.46,147000.0
2008-04-08 10:05:00,17.47,17.49,17.44,17.45,64000.0,17.47,17.49,17.44,17.45,64000.0
2008-04-08 10:10:00,17.46,17.55,17.46,17.53,149000.0,17.46,17.55,17.46,17.53,149000.0
2008-04-08 10:15:00,17.52,17.57,17.48,17.49,132000.0,17.52,17.57,17.48,17.49,132000.0
2008-04-08 10:20:00,17.5,17.5,17.45,17.48,151000.0,17.5,17.5,17.45,17.48,151000.0
2008-04-08 10:25:00,17.48,17.49,17.41,17.41,86000.0,17.48,17.49,17.41,17.41,86000.0
2008-04-08 10:30:00,17.4,17.44,17.39,17.43,150000.0,17.4,17.44,17.39,17.43,150000.0
2008-04-08 10:35:00,17.42,17.46,17.42,17.43,48000.0,17.42,17.46,17.42,17.43,48000.0
2008-04-08 10:40:00,17.43,17.51,17.43,17.48,57000.0,17.43,17.51,17.43,17.48,57000.0
2008-04-08 10:45:00,17.47,17.48,17.44,17.44,117000.0,17.47,17.48,17.44,17.44,117000.0
2008-04-08 10:50:00,17.44,17.5,17.42,17.49,93000.0,17.44,17.5,17.42,17.49,93000.0
2008-04-08 10:55:00,17.48,17.48,17.43,17.44,46000.0,17.48,17.48,17.43,17.44,46000.0
2008-04-08 11:00:00,17.44,17.46,17.41,17.43,55000.0,17.44,17.46,17.41,17.43,55000.0
2008-04-08 11:05:00,17.43,17.49,17.43,17.49,83000.0,17.43,17.49,17.43,17.49,83000.0
2008-04-08 11:10:00,17.48,17.48,17.42,17.45,184000.0,17.48,17.48,17.42,17.45,184000.0
2008-04-08 11:15:00,17.44,17.48,17.44,17.46,109000.0,17.44,17.48,17.44,17.46,109000.0
2008-04-08 11:20:00,17.45,17.46,17.41,17.43,139000.0,17.45,17.46,17.41,17.43,139000.0
2008-04-08 11:25:00,17.43,17.43,17.39,17.4,169000.0,17.43,17.43,17.39,17.4,169000.0
2008-04-08 11:30:00,17.4,17.45,17.4,17.41,196000.0,17.4,17.45,17.4,17.41,196000.0
2008-04-08 11:35:00,17.43,17.47,17.41,17.47,102000.0,17.43,17.47,17.41,17.47,102000.0
2008-04-08 11:40:00,17.47,17.49,17.44,17.46,86000.0,17.47,17.49,17.44,17.46,86000.0
2008-04-08 11:45:00,17.46,17.52,17.46,17.48,83000.0,17.46,17.52,17.46,17.48,83000.0
2008-04-08 11:50:00,17.48,17.54,17.47,17.53,105000.0,17.48,17.54,17.47,17.53,105000.0
2008-04-08 11:55:00,17.52,17.55,17.52,17.53,140000.0,17.52,17.55,17.52,17.53,140000.0
2008-04-08 12:00:00,17.53,17.54,17.51,17.53,108000.0,17.53,17.54,17.51,17.53,108000.0
2008-04-08 12:05:00,17.52,17.54,17.52,17.54,79000.0,17.52,17.54,17.52,17.54,79000.0
2008-04-08 12:10:00,17.54,17.55,17.52,17.52,52000.0,17.54,17.55,17.52,17.52,52000.0
2008-04-08 12:15:00,17.5,17.53,17.49,17.52,36000.0,17.5,17.53,17.49,17.52,36000.0
2008-04-08 12:20:00,17.52,17.57,17.52,17.54,47000.0,17.52,17.57,17.52,17.54,47000.0
2008-04-08 12:25:00,17.54,17.54,17.5,17.52,61000.0,17.54,17.54,17.5,17.52,61000.0
2008-04-08 12:30:00,17.52,17.53,17.51,17.52,97000.0,17.52,17.53,17.51,17.52,97000.0
2008-04-08 12:35:00,17.52,17.53,17.5,17.52,57000.0,17.52,17.53,17.5,17.52,57000.0
2008-04-08 12:40:00,17.52,17.55,17.52,17.55,99000.0,17.52,17.55,17.52,17.55,99000.0
2008-04-08 12:45:00,17.55,17.59,17.54,17.56,62000.0,17.55,17.59,17.54,17.56,62000.0
2008-04-08 12:50:00,17.56,17.57,17.54,17.55,50000.0,17.56,17.57,17.54,17.55,50000.0
2008-04-08 12:55:00,17.55,17.55,17.53,17.54,43000.0,17.55,17.55,17.53,17.54,43000.0
2008-04-08 13:00:00,17.53,17.54,17.52,17.53,46000.0,17.53,17.54,17.52,17.53,46000.0
2008-04-08 13:05:00,17.53,17.54,17.53,17.54,72000.0,17.53,17.54,17.53,17.54,72000.0
2008-04-08 13:10:00,17.54,17.54,17.51,17.52,91000.0,17.54,17.54,17.51,17.52,91000.0
2008-04-08 13:15:00,17.51,17.53,17.51,17.53,60000.0,17.51,17.53,17.51,17.53,60000.0
2008-04-08 13:20:00,17.53,17.54,17.52,17.52,41000.0,17.53,17.54,17.52,17.52,41000.0
2008-04-08 13:25:00,17.52,17.55,17.52,17.55,94000.0,17.52,17.55,17.52,17.55,94000.0
2008-04-08 13:30:00,17.55,17.55,17.53,17.55,49000.0,17.55,17.55,17.53,17.55,49000.0
2008-04-08 13:35:00,17.56,17.58,17.56,17.56,40000.0,17.56,17.58,17.56,17.56,40000.0
2008-04-08 13:40:00,17.56,17.58,17.56,17.56,42000.0,17.56,17.58,17.56,17.56,42000.0
2008-04-08 13:45:00,17.56,17.57,17.55,17.56,35000.0,17.56,17.57,17.55,17.56,35000.0
2008-04-08 13:50:00,17.56,17.57,17.55,17.55,47000.0,17.56,17.57,17.55,17.55,47000.0
2008-04-08 13:55:00,17.55,17.58,17.55,17.58,35000.0,17.55,17.58,17.55,17.58,35000.0
2008-04-08 14:00:00,17.58,17.58,17.53,17.53,29000.0,17.58,17.58,17.53,17.53,29000.0
2008-04-08 14:05:00,17.53,17.56,17.52,17.53,101000.0,17.53,17.56,17.52,17.53,101000.0
2008-04-08 14:10:00,17.53,17.53,17.5,17.51,39000.0,17.53,17.53,17.5,17.51,39000.0
2008-04-08 14:15:00,17.51,17.52,17.5,17.51,22000.0,17.51,17.52,17.5,17.51,22000.0
2008-04-08 14:20:00,17.52,17.52,17.5,17.5,29000.0,17.52,17.52,17.5,17.5,29000.0
2008-04-08 14:25:00,17.51,17.52,17.51,17.52,36000.0,17.51,17.52,17.51,17.52,36000.0
2008-04-08 14:30:00,17.52,17.52,17.51,17.51,23000.0,17.52,17.52,17.51,17.51,23000.0
2008-04-08 14:35:00,17.51,17.54,17.51,17.53,28000.0,17.51,17.54,17.51,17.53,28000.0
2008-04-08 14:40:00,17.53,17.53,17.5,17.52,131000.0,17.53,17.53,17.5,17.52,131000.0
2008-04-08 14:45:00,17.51,17.51,17.51,17.51,7000.0,17.51,17.51,17.51,17.51,7000.0
2008-04-08 14:50:00,17.51,17.52,17.51,17.51,29000.0,17.51,17.52,17.51,17.51,29000.0
2008-04-08 14:55:00,17.51,17.51,17.51,17.51,12000.0,17.51,17.51,17.51,17.51,12000.0
2008-04-08 15:00:00,17.51,17.51,17.5,17.5,15000.0,17.51,17.51,17.5,17.5,15000.0
2008-04-08 15:05:00,17.5,17.51,17.48,17.49,44000.0,17.5,17.51,17.48,17.49,44000.0
2008-04-08 15:10:00,17.49,17.51,17.49,17.5,96000.0,17.49,17.51,17.49,17.5,96000.0
2008-04-08 15:15:00,17.5,17.5,17.48,17.49,42000.0,17.5,17.5,17.48,17.49,42000.0
2008-04-08 15:20:00,17.49,17.5,17.49,17.49,37000.0,17.49,17.5,17.49,17.49,37000.0
2008-04-08 15:25:00,17.5,17.51,17.49,17.5,38000.0,17.5,17.51,17.49,17.5,38000.0
2008-04-08 15:30:00,17.51,17.51,17.5,17.51,33000.0,17.51,17.51,17.5,17.51,33000.0
2008-04-08 15:35:00,17.51,17.52,17.5,17.51,39000.0,17.51,17.52,17.5,17.51,39000.0
2008-04-08 15:40:00,17.51,17.52,17.5,17.5,49000.0,17.51,17.52,17.5,17.5,49000.0
2008-04-08 15:45:00,17.51,17.51,17.5,17.51,29000.0,17.51,17.51,17.5,17.51,29000.0
2008-04-08 15:50:00,17.51,17.52,17.5,17.5,115000.0,17.51,17.52,17.5,17.5,115000.0
2008-04-08 15:55:00,17.5,17.53,17.49,17.51,67000.0,17.5,17.53,17.49,17.51,67000.0
2008-04-09 09:30:00,17.69,17.73,17.67,17.68,266000.0,17.69,17.73,17.67,17.68,266000.0
2008-04-09 09:35:00,17.71,17.72,17.7,17.71,69000.0,17.71,17.72,17.7,17.71,69000.0
2008-04-09 09:40:00,17.73,17.8,17.73,17.79,148000.0,17.73,17.8,17.73,17.79,148000.0
2008-04-09 09:45:00,17.81,17.82,17.77,17.79,189000.0,17.81,17.82,17.77,17.79,189000.0
2008-04-09 09:50:00,17.79,17.8,17.76,17.77,100000.0,17.79,17.8,17.76,17.77,100000.0
2008-04-09 09:55:00,17.78,17.81,17.78,17.79,56000.0,17.78,17.81,17.78,17.79,56000.0
2008-04-09 10:00:00,17.79,17.85,17.77,17.85,294000.0,17.79,17.85,17.77,17.85,294000.0
2008-04-09 10:05:00,17.85,17.86,17.79,17.8,149000.0,17.85,17.86,17.79,17.8,149000.0
2008-04-09 10:10:00,17.8,17.83,17.79,17.79,81000.0,17.8,17.83,17.79,17.79,81000.0
2008-04-09 10:15:00,17.8,17.84,17.79,17.84,88000.0,17.8,17.84,17.79,17.84,88000.0
2008-04-09 10:20:00,17.85,17.85,17.8,17.84,32000.0,17.85,17.85,17.8,17.84,32000.0
2008-04-09 10:25:00,17.85,17.88,17.84,17.86,145000.0,17.85,17.88,17.84,17.86,145000.0
2008-04-09 10:30:00,17.84,17.99,17.84,17.94,409000.0,17.84,17.99,17.84,17.94,409000.0
2008-04-09 10:35:00,17.94,18.0,17.94,18.0,152000.0,17.94,18.0,17.94,18.0,152000.0
2008-04-09 10:40:00,18.0,18.06,17.98,18.05,258000.0,18.0,18.06,17.98,18.05,258000.0
2008-04-09 10:45:00,18.04,18.05,17.99,18.03,103000.0,18.04,18.05,17.99,18.03,103000.0
2008-04-09 10:50:00,18.02,18.06,18.02,18.06,135000.0,18.02,18.06,18.02,18.06,135000.0
2008-04-09 10:55:00,18.05,18.16,18.05,18.15,175000.0,18.05,18.16,18.05,18.15,175000.0
2008-04-09 11:00:00,18.15,18.22,18.15,18.16,147000.0,18.15,18.22,18.15,18.16,147000.0
2008-04-09 11:05:00,18.15,18.16,18.09,18.1,116000.0,18.15,18.16,18.09,18.1,116000.0
2008-04-09 11:10:00,18.1,18.11,18.06,18.1,80000.0,18.1,18.11,18.06,18.1,80000.0
2008-04-09 11:15:00,18.06,18.12,18.06,18.1,121000.0,18.06,18.12,18.06,18.1,121000.0
2008-04-09 11:20:00,18.1,18.15,18.09,18.11,88000.0,18.1,18.15,18.09,18.11,88000.0
2008-04-09 11:25:00,18.11,18.15,18.09,18.14,104000.0,18.11,18.15,18.09,18.14,104000.0
2008-04-09 11:30:00,18.14,18.16,18.12,18.14,258000.0,18.14,18.16,18.12,18.14,258000.0
2008-04-09 11:35:00,18.13,18.13,18.1,18.1,89000.0,18.13,18.13,18.1,18.1,89000.0
2008-04-09 11:40:00,18.11,18.11,18.02,18.03,165000.0,18.11,18.11,18.02,18.03,165000.0
2008-04-09 11:45:00,18.04,18.06,18.04,18.05,265000.0,18.04,18.06,18.04,18.05,265000.0
2008-04-09 11:50:00,18.06,18.06,18.01,18.03,157000.0,18.06,18.06,18.01,18.03,157000.0
2008-04-09 11:55:00,18.03,18.05,18.01,18.05,85000.0,18.03,18.05,18.01,18.05,85000.0
2008-04-09 12:00:00,18.04,18.08,18.03,18.04,86000.0,18.04,18.08,18.03,18.04,86000.0
2008-04-09 12:05:00,18.03,18.03,17.98,18.01,142000.0,18.03,18.03,17.98,18.01,142000.0
2008-04-09 12:10:00,18.01,18.02,17.97,17.99,102000.0,18.01,18.02,17.97,17.99,102000.0
2008-04-09 12:15:00,18.0,18.01,17.99,17.99,53000.0,18.0,18.01,17.99,17.99,53000.0
2008-04-09 12:20:00,18.0,18.01,17.97,17.98,77000.0,18.0,18.01,17.97,17.98,77000.0
2008-04-09 12:25:00,17.98,17.99,17.96,17.97,42000.0,17.98,17.99,17.96,17.97,42000.0
2008-04-09 12:30:00,17.98,18.04,17.98,18.03,89000.0,17.98,18.04,17.98,18.03,89000.0
2008-04-09 12:35:00,18.05,18.07,18.03,18.06,50000.0,18.05,18.07,18.03,18.06,50000.0
2008-04-09 12:40:00,18.06,18.14,18.04,18.13,172000.0,18.06,18.14,18.04,18.13,172000.0
2008-04-09 12:45:00,18.13,18.15,18.12,18.14,147000.0,18.13,18.15,18.12,18.14,147000.0
2008-04-09 12:50:00,18.15,18.15,18.1,18.11,20000.0,18.15,18.15,18.1,18.11,20000.0
2008-04-09 12:55:00,18.1,18.12,18.1,18.11,76000.0,18.1,18.12,18.1,18.11,76000.0
2008-04-09 13:00:00,18.11,18.2,18.11,18.18,223000.0,18.11,18.2,18.11,18.18,223000.0
2008-04-09 13:05:00,18.17,18.18,18.08,18.09,273000.0,18.17,18.18,18.08,18.09,273000.0
2008-04-09 13:10:00,18.08,18.1,18.04,18.04,68000.0,18.08,18.1,18.04,18.04,68000.0
2008-04-09 13:15:00,18.05,18.07,18.01,18.01,37000.0,18.05,18.07,18.01,18.01,37000.0
2008-04-09 13:20:00,18.03,18.07,18.02,18.03,153000.0,18.03,18.07,18.02,18.03,153000.0
2008-04-09 13:25:00,18.04,18.08,18.04,18.08,160000.0,18.04,18.08,18.04,18.08,160000.0
2008-04-09 13:30:00,18.08,18.1,18.05,18.05,69000.0,18.08,18.1,18.05,18.05,69000.0
2008-04-09 13:35:00,18.05,18.06,18.03,18.05,58000.0,18.05,18.06,18.03,18.05,58000.0
2008-04-09 13:40:00,18.05,18.06,18.04,18.04,14000.0,18.05,18.06,18.04,18.04,14000.0
2008-04-09 13:45:00,18.04,18.04,18.03,18.03,14000.0,18.04,18.04,18.03,18.03,14000.0
2008-04-09 13:50:00,18.04,18.04,18.03,18.04,11000.0,18.04,18.04,18.03,18.04,11000.0
2008-04-09 13:55:00,18.04,18.07,18.04,18.06,38000.0,18.04,18.07,18.04,18.06,38000.0
2008-04-09 14:00:00,18.06,18.07,18.06,18.06,26000.0,18.06,18.07,18.06,18.06,26000.0
2008-04-09 14:05:00,18.06,18.07,18.05,18.05,27000.0,18.06,18.07,18.05,18.05,27000.0
2008-04-09 14:10:00,18.05,18.05,18.03,18.04,22000.0,18.05,18.05,18.03,18.04,22000.0
2008-04-09 14:15:00,18.04,18.05,18.04,18.04,61000.0,18.04,18.05,18.04,18.04,61000.0
2008-04-09 14:20:00,18.03,18.05,18.0,18.0,30000.0,18.03,18.05,18.0,18.0,30000.0
2008-04-09 14:25:00,18.0,18.03,18.0,18.02,36000.0,18.0,18.03,18.0,18.02,36000.0
2008-04-09 14:30:00,18.0,18.01,18.0,18.0,22000.0,18.0,18.01,18.0,18.0,22000.0
2008-04-09 14:35:00,17.99,18.01,17.99,18.01,29000.0,17.99,18.01,17.99,18.01,29000.0
2008-04-09 14:40:00,17.99,18.01,17.99,18.01,32000.0,17.99,18.01,17.99,18.01,32000.0
2008-04-09 14:45:00,18.02,18.02,18.01,18.01,15000.0,18.02,18.02,18.01,18.01,15000.0
2008-04-09 14:50:00,18.02,18.02,18.02,18.02,22000.0,18.02,18.02,18.02,18.02,22000.0
2008-04-09 14:55:00,18.02,18.02,18.01,18.02,31000.0,18.02,18.02,18.01,18.02,31000.0
2008-04-09 15:00:00,18.02,18.03,18.01,18.03,43000.0,18.02,18.03,18.01,18.03,43000.0
2008-04-09 15:05:00,18.03,18.03,17.98,17.99,84000.0,18.03,18.03,17.98,17.99,84000.0
2008-04-09 15:10:00,17.99,18.0,17.99,17.99,31000.0,17.99,18.0,17.99,17.99,31000.0
2008-04-09 15:15:00,18.0,18.0,17.99,17.99,10000.0,18.0,18.0,17.99,17.99,10000.0
2008-04-09 15:20:00,18.0,18.0,17.99,18.0,45000.0,18.0,18.0,17.99,18.0,45000.0
2008-04-09 15:25:00,18.0,18.01,18.0,18.0,22000.0,18.0,18.01,18.0,18.0,22000.0
2008-04-09 15:30:00,18.01,18.01,18.0,18.01,25000.0,18.01,18.01,18.0,18.01,25000.0
2008-04-09 15:35:00,18.0,18.01,17.99,18.0,37000.0,18.0,18.01,17.99,18.0,37000.0
2008-04-09 15:40:00,17.99,18.0,17.99,18.0,50000.0,17.99,18.0,17.99,18.0,50000.0
2008-04-09 15:45:00,18.0,18.0,17.99,17.99,104000.0,18.0,18.0,17.99,17.99,104000.0
2008-04-09 15:50:00,17.99,18.01,17.99,18.0,97000.0,17.99,18.01,17.99,18.0,97000.0
2008-04-09 15:55:00,18.0,18.02,17.99,18.02,115000.0,18.0,18.02,17.99,18.02,115000.0
2008-04-10 09:30:00,17.99,18.04,17.97,18.03,403000.0,17.99,18.04,17.97,18.03,403000.0
2008-04-10 09:35:00,18.04,18.07,17.99,18.01,151000.0,18.04,18.07,17.99,18.01,151000.0
2008-04-10 09:40:00,17.99,17.99,17.9,17.9,194000.0,17.99,17.99,17.9,17.9,194000.0
2008-04-10 09:45:00,17.88,17.9,17.78,17.84,457000.0,17.88,17.9,17.78,17.84,457000.0
2008-04-10 09:50:00,17.83,17.88,17.74,17.78,321000.0,17.83,17.88,17.74,17.78,321000.0
2008-04-10 09:55:00,17.78,17.85,17.74,17.84,221000.0,17.78,17.85,17.74,17.84,221000.0
2008-04-10 10:00:00,17.83,17.85,17.75,17.78,187000.0,17.83,17.85,17.75,17.78,187000.0
2008-04-10 10:05:00,17.78,17.78,17.68,17.75,247000.0,17.78,17.78,17.68,17.75,247000.0
2008-04-10 10:10:00,17.73,17.77,17.73,17.73,149000.0,17.73,17.77,17.73,17.73,149000.0
2008-04-10 10:15:00,17.73,17.86,17.73,17.85,146000.0,17.73,17.86,17.73,17.85,146000.0
2008-04-10 10:20:00,17.82,17.83,17.81,17.81,155000.0,17.82,17.83,17.81,17.81,155000.0
2008-04-10 10:25:00,17.82,17.83,17.77,17.78,125000.0,17.82,17.83,17.77,17.78,125000.0
2008-04-10 10:30:00,17.8,17.89,17.8,17.84,144000.0,17.8,17.89,17.8,17.84,144000.0
2008-04-10 10:35:00,17.84,17.89,17.84,17.86,162000.0,17.84,17.89,17.84,17.86,162000.0
2008-04-10 10:40:00,17.85,17.88,17.83,17.83,111000.0,17.85,17.88,17.83,17.83,111000.0
2008-04-10 10:45:00,17.81,17.81,17.77,17.81,186000.0,17.81,17.81,17.77,17.81,186000.0
2008-04-10 10:50:00,17.74,17.79,17.7,17.7,188000.0,17.74,17.79,17.7,17.7,188000.0
2008-04-10 10:55:00,17.7,17.79,17.7,17.79,120000.0,17.7,17.79,17.7,17.79,120000.0
2008-04-10 11:00:00,17.8,17.81,17.75,17.78,82000.0,17.8,17.81,17.75,17.78,82000.0
2008-04-10 11:05:00,17.78,17.8,17.73,17.73,33000.0,17.78,17.8,17.73,17.73,33000.0
2008-04-10 11:10:00,17.73,17.74,17.65,17.74,142000.0,17.73,17.74,17.65,17.74,142000.0
2008-04-10 11:15:00,17.77,17.77,17.65,17.67,123000.0,17.77,17.77,17.65,17.67,123000.0
2008-04-10 11:20:00,17.68,17.75,17.66,17.74,84000.0,17.68,17.75,17.66,17.74,84000.0
2008-04-10 11:25:00,17.75,17.81,17.73,17.75,1122000.0,17.75,17.81,17.73,17.75,1122000.0
2008-04-10 11:30:00,17.77,17.83,17.77,17.79,95000.0,17.77,17.83,17.77,17.79,95000.0
2008-04-10 11:35:00,17.8,17.84,17.76,17.77,85000.0,17.8,17.84,17.76,17.77,85000.0
2008-04-10 11:40:00,17.79,17.81,17.71,17.71,60000.0,17.79,17.81,17.71,17.71,60000.0
2008-04-10 11:45:00,17.71,17.75,17.7,17.72,34000.0,17.71,17.75,17.7,17.72,34000.0
2008-04-10 11:50:00,17.74,17.74,17.66,17.7,115000.0,17.74,17.74,17.66,17.7,115000.0
2008-04-10 11:55:00,17.72,17.74,17.7,17.71,40000.0,17.72,17.74,17.7,17.71,40000.0
2008-04-10 12:00:00,17.67,17.72,17.66,17.7,67000.0,17.67,17.72,17.66,17.7,67000.0
2008-04-10 12:05:00,17.69,17.73,17.69,17.73,17000.0,17.69,17.73,17.69,17.73,17000.0
2008-04-10 12:10:00,17.7,17.76,17.7,17.76,49000.0,17.7,17.76,17.7,17.76,49000.0
2008-04-10 12:15:00,17.77,17.78,17.75,17.75,38000.0,17.77,17.78,17.75,17.75,38000.0
2008-04-10 12:20:00,17.75,17.75,17.71,17.72,26000.0,17.75,17.75,17.71,17.72,26000.0
2008-04-10 12:25:00,17.72,17.75,17.71,17.74,49000.0,17.72,17.75,17.71,17.74,49000.0
2008-04-10 12:30:00,17.74,17.76,17.73,17.75,31000.0,17.74,17.76,17.73,17.75,31000.0
2008-04-10 12:35:00,17.75,17.75,17.7,17.7,53000.0,17.75,17.75,17.7,17.7,53000.0
2008-04-10 12:40:00,17.71,17.74,17.7,17.72,48000.0,17.71,17.74,17.7,17.72,48000.0
2008-04-10 12:45:00,17.74,17.79,17.74,17.78,109000.0,17.74,17.79,17.74,17.78,109000.0
2008-04-10 12:50:00,17.79,17.81,17.78,17.8,43000.0,17.79,17.81,17.78,17.8,43000.0
2008-04-10 12:55:00,17.8,17.81,17.77,17.81,65000.0,17.8,17.81,17.77,17.81,65000.0
2008-04-10 13:00:00,17.8,17.85,17.79,17.82,35000.0,17.8,17.85,17.79,17.82,35000.0
2008-04-10 13:05:00,17.83,17.83,17.81,17.82,12000.0,17.83,17.83,17.81,17.82,12000.0
2008-04-10 13:10:00,17.82,17.83,17.8,17.82,31000.0,17.82,17.83,17.8,17.82,31000.0
2008-04-10 13:15:00,17.84,17.85,17.83,17.84,36000.0,17.84,17.85,17.83,17.84,36000.0
2008-04-10 13:20:00,17.83,17.87,17.83,17.85,8000.0,17.83,17.87,17.83,17.85,8000.0
2008-04-10 13:25:00,17.87,17.87,17.83,17.83,15000.0,17.87,17.87,17.83,17.83,15000.0
2008-04-10 13:30:00,17.84,17.85,17.83,17.84,25000.0,17.84,17.85,17.83,17.84,25000.0
2008-04-10 13:35:00,17.84,17.85,17.84,17.84,42000.0,17.84,17.85,17.84,17.84,42000.0
2008-04-10 13:40:00,17.86,17.86,17.84,17.84,13000.0,17.86,17.86,17.84,17.84,13000.0
2008-04-10 13:45:00,17.85,17.85,17.81,17.82,42000.0,17.85,17.85,17.81,17.82,42000.0
2008-04-10 13:50:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2008-04-10 13:55:00,17.84,17.84,17.81,17.82,25000.0,17.84,17.84,17.81,17.82,25000.0
2008-04-10 14:00:00,17.82,17.83,17.82,17.83,2000.0,17.82,17.83,17.82,17.83,2000.0
2008-04-10 14:05:00,17.8,17.82,17.8,17.82,11000.0,17.8,17.82,17.8,17.82,11000.0
2008-04-10 14:10:00,17.8,17.8,17.76,17.76,46000.0,17.8,17.8,17.76,17.76,46000.0
2008-04-10 14:15:00,17.76,17.77,17.75,17.76,14000.0,17.76,17.77,17.75,17.76,14000.0
2008-04-10 14:20:00,17.77,17.78,17.77,17.78,9000.0,17.77,17.78,17.77,17.78,9000.0
2008-04-10 14:25:00,17.81,17.83,17.81,17.81,9000.0,17.81,17.83,17.81,17.81,9000.0
2008-04-10 14:30:00,17.82,17.84,17.82,17.82,5000.0,17.82,17.84,17.82,17.82,5000.0
2008-04-10 14:35:00,17.84,17.84,17.83,17.83,2000.0,17.84,17.84,17.83,17.83,2000.0
2008-04-10 14:40:00,17.83,17.83,17.83,17.83,0.0,17.83,17.83,17.83,17.83,0.0
2008-04-10 14:45:00,17.8,17.8,17.8,17.8,1000.0,17.8,17.8,17.8,17.8,1000.0
2008-04-10 14:50:00,17.81,17.81,17.81,17.81,6000.0,17.81,17.81,17.81,17.81,6000.0
2008-04-10 14:55:00,17.82,17.82,17.81,17.81,6000.0,17.82,17.82,17.81,17.81,6000.0
2008-04-10 15:00:00,17.81,17.82,17.81,17.82,9000.0,17.81,17.82,17.81,17.82,9000.0
2008-04-10 15:05:00,17.82,17.82,17.81,17.81,2000.0,17.82,17.82,17.81,17.81,2000.0
2008-04-10 15:10:00,17.81,17.81,17.81,17.81,5000.0,17.81,17.81,17.81,17.81,5000.0
2008-04-10 15:15:00,17.81,17.81,17.81,17.81,21000.0,17.81,17.81,17.81,17.81,21000.0
2008-04-10 15:20:00,17.82,17.82,17.8,17.8,46000.0,17.82,17.82,17.8,17.8,46000.0
2008-04-10 15:25:00,17.8,17.8,17.79,17.8,10000.0,17.8,17.8,17.79,17.8,10000.0
2008-04-10 15:30:00,17.8,17.8,17.8,17.8,7000.0,17.8,17.8,17.8,17.8,7000.0
2008-04-10 15:35:00,17.79,17.8,17.79,17.79,22000.0,17.79,17.8,17.79,17.79,22000.0
2008-04-10 15:40:00,17.8,17.8,17.79,17.8,38000.0,17.8,17.8,17.79,17.8,38000.0
2008-04-10 15:45:00,17.8,17.81,17.8,17.8,22000.0,17.8,17.81,17.8,17.8,22000.0
2008-04-10 15:50:00,17.81,17.81,17.8,17.81,7000.0,17.81,17.81,17.8,17.81,7000.0
2008-04-10 15:55:00,17.82,17.83,17.81,17.81,30000.0,17.82,17.83,17.81,17.81,30000.0
2008-04-11 09:30:00,17.71,17.78,17.7,17.78,245000.0,17.71,17.78,17.7,17.78,245000.0
2008-04-11 09:35:00,17.79,17.8,17.64,17.66,159000.0,17.79,17.8,17.64,17.66,159000.0
2008-04-11 09:40:00,17.66,17.73,17.66,17.72,101000.0,17.66,17.73,17.66,17.72,101000.0
2008-04-11 09:45:00,17.72,17.74,17.71,17.74,38000.0,17.72,17.74,17.71,17.74,38000.0
2008-04-11 09:50:00,17.71,17.73,17.68,17.72,73000.0,17.71,17.73,17.68,17.72,73000.0
2008-04-11 09:55:00,17.72,17.74,17.69,17.72,313000.0,17.72,17.74,17.69,17.72,313000.0
2008-04-11 10:00:00,17.74,17.77,17.73,17.74,151000.0,17.74,17.77,17.73,17.74,151000.0
2008-04-11 10:05:00,17.75,17.81,17.73,17.78,135000.0,17.75,17.81,17.73,17.78,135000.0
2008-04-11 10:10:00,17.79,17.79,17.76,17.78,45000.0,17.79,17.79,17.76,17.78,45000.0
2008-04-11 10:15:00,17.77,17.8,17.75,17.77,27000.0,17.77,17.8,17.75,17.77,27000.0
2008-04-11 10:20:00,17.77,17.77,17.71,17.72,19000.0,17.77,17.77,17.71,17.72,19000.0
2008-04-11 10:25:00,17.71,17.72,17.7,17.72,104000.0,17.71,17.72,17.7,17.72,104000.0
2008-04-11 10:30:00,17.7,17.7,17.64,17.65,93000.0,17.7,17.7,17.64,17.65,93000.0
2008-04-11 10:35:00,17.65,17.69,17.59,17.6,70000.0,17.65,17.69,17.59,17.6,70000.0
2008-04-11 10:40:00,17.62,17.64,17.49,17.51,179000.0,17.62,17.64,17.49,17.51,179000.0
2008-04-11 10:45:00,17.51,17.51,17.36,17.39,146000.0,17.51,17.51,17.36,17.39,146000.0
2008-04-11 10:50:00,17.4,17.43,17.33,17.36,101000.0,17.4,17.43,17.33,17.36,101000.0
2008-04-11 10:55:00,17.37,17.45,17.37,17.4,135000.0,17.37,17.45,17.37,17.4,135000.0
2008-04-11 11:00:00,17.4,17.44,17.36,17.43,67000.0,17.4,17.44,17.36,17.43,67000.0
2008-04-11 11:05:00,17.42,17.43,17.31,17.37,127000.0,17.42,17.43,17.31,17.37,127000.0
2008-04-11 11:10:00,17.36,17.42,17.36,17.41,33000.0,17.36,17.42,17.36,17.41,33000.0
2008-04-11 11:15:00,17.41,17.46,17.41,17.43,38000.0,17.41,17.46,17.41,17.43,38000.0
2008-04-11 11:20:00,17.41,17.42,17.39,17.42,57000.0,17.41,17.42,17.39,17.42,57000.0
2008-04-11 11:25:00,17.42,17.47,17.42,17.44,219000.0,17.42,17.47,17.42,17.44,219000.0
2008-04-11 11:30:00,17.49,17.5,17.46,17.47,81000.0,17.49,17.5,17.46,17.47,81000.0
2008-04-11 11:35:00,17.46,17.53,17.45,17.53,62000.0,17.46,17.53,17.45,17.53,62000.0
2008-04-11 11:40:00,17.55,17.69,17.55,17.68,281000.0,17.55,17.69,17.55,17.68,281000.0
2008-04-11 11:45:00,17.67,17.67,17.63,17.64,32000.0,17.67,17.67,17.63,17.64,32000.0
2008-04-11 11:50:00,17.64,17.64,17.55,17.55,100000.0,17.64,17.64,17.55,17.55,100000.0
2008-04-11 11:55:00,17.54,17.55,17.52,17.54,98000.0,17.54,17.55,17.52,17.54,98000.0
2008-04-11 12:00:00,17.55,17.57,17.5,17.57,78000.0,17.55,17.57,17.5,17.57,78000.0
2008-04-11 12:05:00,17.59,17.6,17.58,17.59,27000.0,17.59,17.6,17.58,17.59,27000.0
2008-04-11 12:10:00,17.58,17.62,17.58,17.62,56000.0,17.58,17.62,17.58,17.62,56000.0
2008-04-11 12:15:00,17.59,17.59,17.56,17.56,27000.0,17.59,17.59,17.56,17.56,27000.0
2008-04-11 12:20:00,17.59,17.59,17.55,17.55,44000.0,17.59,17.59,17.55,17.55,44000.0
2008-04-11 12:25:00,17.56,17.56,17.53,17.53,15000.0,17.56,17.56,17.53,17.53,15000.0
2008-04-11 12:30:00,17.53,17.56,17.52,17.53,39000.0,17.53,17.56,17.52,17.53,39000.0
2008-04-11 12:35:00,17.54,17.54,17.52,17.54,17000.0,17.54,17.54,17.52,17.54,17000.0
2008-04-11 12:40:00,17.54,17.54,17.5,17.5,18000.0,17.54,17.54,17.5,17.5,18000.0
2008-04-11 12:45:00,17.5,17.5,17.46,17.46,82000.0,17.5,17.5,17.46,17.46,82000.0
2008-04-11 12:50:00,17.46,17.49,17.46,17.49,16000.0,17.46,17.49,17.46,17.49,16000.0
2008-04-11 12:55:00,17.5,17.52,17.49,17.51,51000.0,17.5,17.52,17.49,17.51,51000.0
2008-04-11 13:00:00,17.54,17.54,17.52,17.52,23000.0,17.54,17.54,17.52,17.52,23000.0
2008-04-11 13:05:00,17.54,17.54,17.54,17.54,3000.0,17.54,17.54,17.54,17.54,3000.0
2008-04-11 13:10:00,17.54,17.54,17.5,17.5,12000.0,17.54,17.54,17.5,17.5,12000.0
2008-04-11 13:15:00,17.51,17.51,17.49,17.5,11000.0,17.51,17.51,17.49,17.5,11000.0
2008-04-11 13:20:00,17.51,17.52,17.51,17.51,33000.0,17.51,17.52,17.51,17.51,33000.0
2008-04-11 13:25:00,17.51,17.56,17.51,17.53,30000.0,17.51,17.56,17.51,17.53,30000.0
2008-04-11 13:30:00,17.54,17.54,17.54,17.54,3000.0,17.54,17.54,17.54,17.54,3000.0
2008-04-11 13:35:00,17.54,17.54,17.54,17.54,6000.0,17.54,17.54,17.54,17.54,6000.0
2008-04-11 13:40:00,17.55,17.55,17.54,17.54,13000.0,17.55,17.55,17.54,17.54,13000.0
2008-04-11 13:45:00,17.54,17.54,17.53,17.53,3000.0,17.54,17.54,17.53,17.53,3000.0
2008-04-11 13:50:00,17.55,17.55,17.53,17.53,8000.0,17.55,17.55,17.53,17.53,8000.0
2008-04-11 13:55:00,17.54,17.54,17.54,17.54,3000.0,17.54,17.54,17.54,17.54,3000.0
2008-04-11 14:00:00,17.55,17.56,17.53,17.56,20000.0,17.55,17.56,17.53,17.56,20000.0
2008-04-11 14:05:00,17.56,17.58,17.55,17.55,43000.0,17.56,17.58,17.55,17.55,43000.0
2008-04-11 14:10:00,17.54,17.55,17.54,17.55,9000.0,17.54,17.55,17.54,17.55,9000.0
2008-04-11 14:15:00,17.54,17.54,17.54,17.54,9000.0,17.54,17.54,17.54,17.54,9000.0
2008-04-11 14:20:00,17.54,17.55,17.54,17.55,9000.0,17.54,17.55,17.54,17.55,9000.0
2008-04-11 14:25:00,17.56,17.57,17.56,17.57,13000.0,17.56,17.57,17.56,17.57,13000.0
2008-04-11 14:30:00,17.56,17.57,17.56,17.57,6000.0,17.56,17.57,17.56,17.57,6000.0
2008-04-11 14:35:00,17.57,17.57,17.56,17.57,24000.0,17.57,17.57,17.56,17.57,24000.0
2008-04-11 14:40:00,17.59,17.59,17.58,17.58,24000.0,17.59,17.59,17.58,17.58,24000.0
2008-04-11 14:45:00,17.6,17.62,17.6,17.61,15000.0,17.6,17.62,17.6,17.61,15000.0
2008-04-11 14:50:00,17.62,17.62,17.62,17.62,15000.0,17.62,17.62,17.62,17.62,15000.0
2008-04-11 14:55:00,17.61,17.62,17.6,17.6,21000.0,17.61,17.62,17.6,17.6,21000.0
2008-04-11 15:00:00,17.6,17.61,17.6,17.61,8000.0,17.6,17.61,17.6,17.61,8000.0
2008-04-11 15:05:00,17.6,17.61,17.6,17.61,15000.0,17.6,17.61,17.6,17.61,15000.0
2008-04-11 15:10:00,17.61,17.61,17.6,17.6,22000.0,17.61,17.61,17.6,17.6,22000.0
2008-04-11 15:15:00,17.6,17.61,17.6,17.6,13000.0,17.6,17.61,17.6,17.6,13000.0
2008-04-11 15:20:00,17.6,17.6,17.6,17.6,4000.0,17.6,17.6,17.6,17.6,4000.0
2008-04-11 15:25:00,17.6,17.61,17.6,17.6,27000.0,17.6,17.61,17.6,17.6,27000.0
2008-04-11 15:30:00,17.6,17.61,17.6,17.61,18000.0,17.6,17.61,17.6,17.61,18000.0
2008-04-11 15:35:00,17.6,17.61,17.6,17.6,11000.0,17.6,17.61,17.6,17.6,11000.0
2008-04-11 15:40:00,17.6,17.62,17.6,17.6,39000.0,17.6,17.62,17.6,17.6,39000.0
2008-04-11 15:45:00,17.62,17.62,17.6,17.6,48000.0,17.62,17.62,17.6,17.6,48000.0
2008-04-11 15:50:00,17.6,17.6,17.6,17.6,22000.0,17.6,17.6,17.6,17.6,22000.0
2008-04-11 15:55:00,17.59,17.6,17.57,17.58,61000.0,17.59,17.6,17.57,17.58,61000.0
2008-04-14 09:30:00,17.5,17.55,17.5,17.55,159000.0,17.5,17.55,17.5,17.55,159000.0
2008-04-14 09:35:00,17.54,17.56,17.52,17.56,59000.0,17.54,17.56,17.52,17.56,59000.0
2008-04-14 09:40:00,17.57,17.57,17.53,17.54,31000.0,17.57,17.57,17.53,17.54,31000.0
2008-04-14 09:45:00,17.54,17.55,17.53,17.53,47000.0,17.54,17.55,17.53,17.53,47000.0
2008-04-14 09:50:00,17.54,17.54,17.49,17.5,93000.0,17.54,17.54,17.49,17.5,93000.0
2008-04-14 09:55:00,17.51,17.56,17.51,17.54,18000.0,17.51,17.56,17.51,17.54,18000.0
2008-04-14 10:00:00,17.54,17.55,17.53,17.54,45000.0,17.54,17.55,17.53,17.54,45000.0
2008-04-14 10:05:00,17.53,17.58,17.52,17.56,56000.0,17.53,17.58,17.52,17.56,56000.0
2008-04-14 10:10:00,17.54,17.6,17.54,17.6,143000.0,17.54,17.6,17.54,17.6,143000.0
2008-04-14 10:15:00,17.59,17.59,17.55,17.56,131000.0,17.59,17.59,17.55,17.56,131000.0
2008-04-14 10:20:00,17.56,17.73,17.56,17.71,232000.0,17.56,17.73,17.56,17.71,232000.0
2008-04-14 10:25:00,17.69,17.69,17.65,17.68,450000.0,17.69,17.69,17.65,17.68,450000.0
2008-04-14 10:30:00,17.69,17.72,17.61,17.65,326000.0,17.69,17.72,17.61,17.65,326000.0
2008-04-14 10:35:00,17.65,17.65,17.53,17.6,217000.0,17.65,17.65,17.53,17.6,217000.0
2008-04-14 10:40:00,17.6,17.67,17.6,17.66,115000.0,17.6,17.67,17.6,17.66,115000.0
2008-04-14 10:45:00,17.67,17.69,17.63,17.63,30000.0,17.67,17.69,17.63,17.63,30000.0
2008-04-14 10:50:00,17.63,17.69,17.63,17.64,88000.0,17.63,17.69,17.63,17.64,88000.0
2008-04-14 10:55:00,17.66,17.66,17.63,17.63,37000.0,17.66,17.66,17.63,17.63,37000.0
2008-04-14 11:00:00,17.62,17.65,17.62,17.64,46000.0,17.62,17.65,17.62,17.64,46000.0
2008-04-14 11:05:00,17.66,17.67,17.64,17.67,142000.0,17.66,17.67,17.64,17.67,142000.0
2008-04-14 11:10:00,17.67,17.7,17.64,17.65,165000.0,17.67,17.7,17.64,17.65,165000.0
2008-04-14 11:15:00,17.67,17.68,17.65,17.65,68000.0,17.67,17.68,17.65,17.65,68000.0
2008-04-14 11:20:00,17.66,17.68,17.65,17.68,123000.0,17.66,17.68,17.65,17.68,123000.0
2008-04-14 11:25:00,17.68,17.7,17.65,17.66,32000.0,17.68,17.7,17.65,17.66,32000.0
2008-04-14 11:30:00,17.67,17.7,17.67,17.7,27000.0,17.67,17.7,17.67,17.7,27000.0
2008-04-14 11:35:00,17.71,17.71,17.66,17.66,47000.0,17.71,17.71,17.66,17.66,47000.0
2008-04-14 11:40:00,17.66,17.66,17.61,17.61,77000.0,17.66,17.66,17.61,17.61,77000.0
2008-04-14 11:45:00,17.61,17.65,17.61,17.65,32000.0,17.61,17.65,17.61,17.65,32000.0
2008-04-14 11:50:00,17.64,17.65,17.63,17.63,10000.0,17.64,17.65,17.63,17.63,10000.0
2008-04-14 11:55:00,17.64,17.64,17.6,17.6,49000.0,17.64,17.64,17.6,17.6,49000.0
2008-04-14 12:00:00,17.6,17.61,17.6,17.61,28000.0,17.6,17.61,17.6,17.61,28000.0
2008-04-14 12:05:00,17.59,17.59,17.57,17.58,56000.0,17.59,17.59,17.57,17.58,56000.0
2008-04-14 12:10:00,17.59,17.59,17.58,17.58,2000.0,17.59,17.59,17.58,17.58,2000.0
2008-04-14 12:15:00,17.59,17.61,17.57,17.59,54000.0,17.59,17.61,17.57,17.59,54000.0
2008-04-14 12:20:00,17.6,17.61,17.59,17.6,30000.0,17.6,17.61,17.59,17.6,30000.0
2008-04-14 12:25:00,17.57,17.6,17.57,17.6,31000.0,17.57,17.6,17.57,17.6,31000.0
2008-04-14 12:30:00,17.6,17.6,17.58,17.6,55000.0,17.6,17.6,17.58,17.6,55000.0
2008-04-14 12:35:00,17.6,17.65,17.59,17.63,51000.0,17.6,17.65,17.59,17.63,51000.0
2008-04-14 12:40:00,17.63,17.64,17.63,17.64,31000.0,17.63,17.64,17.63,17.64,31000.0
2008-04-14 12:45:00,17.64,17.64,17.63,17.63,10000.0,17.64,17.64,17.63,17.63,10000.0
2008-04-14 12:50:00,17.62,17.63,17.57,17.57,62000.0,17.62,17.63,17.57,17.57,62000.0
2008-04-14 12:55:00,17.58,17.63,17.58,17.63,38000.0,17.58,17.63,17.58,17.63,38000.0
2008-04-14 13:00:00,17.58,17.61,17.58,17.61,21000.0,17.58,17.61,17.58,17.61,21000.0
2008-04-14 13:05:00,17.6,17.6,17.59,17.59,36000.0,17.6,17.6,17.59,17.59,36000.0
2008-04-14 13:10:00,17.58,17.58,17.54,17.56,31000.0,17.58,17.58,17.54,17.56,31000.0
2008-04-14 13:15:00,17.57,17.6,17.57,17.59,12000.0,17.57,17.6,17.57,17.59,12000.0
2008-04-14 13:20:00,17.59,17.62,17.58,17.61,47000.0,17.59,17.62,17.58,17.61,47000.0
2008-04-14 13:25:00,17.63,17.64,17.61,17.63,71000.0,17.63,17.64,17.61,17.63,71000.0
2008-04-14 13:30:00,17.64,17.64,17.63,17.63,17000.0,17.64,17.64,17.63,17.63,17000.0
2008-04-14 13:35:00,17.63,17.63,17.63,17.63,2000.0,17.63,17.63,17.63,17.63,2000.0
2008-04-14 13:40:00,17.62,17.64,17.62,17.64,31000.0,17.62,17.64,17.62,17.64,31000.0
2008-04-14 13:45:00,17.62,17.62,17.62,17.62,1000.0,17.62,17.62,17.62,17.62,1000.0
2008-04-14 13:50:00,17.6,17.6,17.58,17.59,30000.0,17.6,17.6,17.58,17.59,30000.0
2008-04-14 13:55:00,17.58,17.6,17.58,17.6,11000.0,17.58,17.6,17.58,17.6,11000.0
2008-04-14 14:00:00,17.6,17.6,17.57,17.57,29000.0,17.6,17.6,17.57,17.57,29000.0
2008-04-14 14:05:00,17.59,17.62,17.59,17.6,31000.0,17.59,17.62,17.59,17.6,31000.0
2008-04-14 14:10:00,17.62,17.62,17.6,17.6,37000.0,17.62,17.62,17.6,17.6,37000.0
2008-04-14 14:15:00,17.6,17.62,17.6,17.62,124000.0,17.6,17.62,17.6,17.62,124000.0
2008-04-14 14:20:00,17.62,17.63,17.62,17.62,19000.0,17.62,17.63,17.62,17.62,19000.0
2008-04-14 14:25:00,17.63,17.64,17.63,17.64,51000.0,17.63,17.64,17.63,17.64,51000.0
2008-04-14 14:30:00,17.64,17.64,17.64,17.64,0.0,17.64,17.64,17.64,17.64,0.0
2008-04-14 14:35:00,17.62,17.63,17.62,17.63,12000.0,17.62,17.63,17.62,17.63,12000.0
2008-04-14 14:40:00,17.63,17.63,17.62,17.62,35000.0,17.63,17.63,17.62,17.62,35000.0
2008-04-14 14:45:00,17.6,17.6,17.59,17.59,25000.0,17.6,17.6,17.59,17.59,25000.0
2008-04-14 14:50:00,17.58,17.59,17.58,17.58,20000.0,17.58,17.59,17.58,17.58,20000.0
2008-04-14 14:55:00,17.58,17.59,17.58,17.59,12000.0,17.58,17.59,17.58,17.59,12000.0
2008-04-14 15:00:00,17.59,17.59,17.59,17.59,5000.0,17.59,17.59,17.59,17.59,5000.0
2008-04-14 15:05:00,17.59,17.6,17.59,17.59,35000.0,17.59,17.6,17.59,17.59,35000.0
2008-04-14 15:10:00,17.6,17.6,17.6,17.6,25000.0,17.6,17.6,17.6,17.6,25000.0
2008-04-14 15:15:00,17.6,17.6,17.6,17.6,5000.0,17.6,17.6,17.6,17.6,5000.0
2008-04-14 15:20:00,17.6,17.6,17.59,17.59,13000.0,17.6,17.6,17.59,17.59,13000.0
2008-04-14 15:25:00,17.59,17.59,17.55,17.55,65000.0,17.59,17.59,17.55,17.55,65000.0
2008-04-14 15:30:00,17.56,17.56,17.56,17.56,30000.0,17.56,17.56,17.56,17.56,30000.0
2008-04-14 15:35:00,17.56,17.59,17.56,17.59,2000.0,17.56,17.59,17.56,17.59,2000.0
2008-04-14 15:40:00,17.58,17.58,17.56,17.56,22000.0,17.58,17.58,17.56,17.56,22000.0
2008-04-14 15:45:00,17.56,17.56,17.55,17.55,8000.0,17.56,17.56,17.55,17.55,8000.0
2008-04-14 15:50:00,17.55,17.55,17.54,17.54,40000.0,17.55,17.55,17.54,17.54,40000.0
2008-04-14 15:55:00,17.54,17.56,17.52,17.54,76000.0,17.54,17.56,17.52,17.54,76000.0
2008-04-15 09:30:00,17.58,17.62,17.58,17.6,271000.0,17.58,17.62,17.58,17.6,271000.0
2008-04-15 09:35:00,17.59,17.61,17.53,17.57,128000.0,17.59,17.61,17.53,17.57,128000.0
2008-04-15 09:40:00,17.58,17.59,17.53,17.59,114000.0,17.58,17.59,17.53,17.59,114000.0
2008-04-15 09:45:00,17.58,17.62,17.57,17.62,81000.0,17.58,17.62,17.57,17.62,81000.0
2008-04-15 09:50:00,17.62,17.65,17.62,17.65,251000.0,17.62,17.65,17.62,17.65,251000.0
2008-04-15 09:55:00,17.65,17.7,17.65,17.68,949000.0,17.65,17.7,17.65,17.68,949000.0
2008-04-15 10:00:00,17.68,17.7,17.68,17.69,1480000.0,17.68,17.7,17.68,17.69,1480000.0
2008-04-15 10:05:00,17.7,17.71,17.67,17.7,1206000.0,17.7,17.71,17.67,17.7,1206000.0
2008-04-15 10:10:00,17.71,17.71,17.67,17.69,61000.0,17.71,17.71,17.67,17.69,61000.0
2008-04-15 10:15:00,17.69,17.72,17.66,17.66,50000.0,17.69,17.72,17.66,17.66,50000.0
2008-04-15 10:20:00,17.65,17.69,17.64,17.66,141000.0,17.65,17.69,17.64,17.66,141000.0
2008-04-15 10:25:00,17.67,17.7,17.67,17.7,38000.0,17.67,17.7,17.67,17.7,38000.0
2008-04-15 10:30:00,17.72,17.72,17.68,17.68,57000.0,17.72,17.72,17.68,17.68,57000.0
2008-04-15 10:35:00,17.68,17.68,17.63,17.65,120000.0,17.68,17.68,17.63,17.65,120000.0
2008-04-15 10:40:00,17.65,17.66,17.6,17.62,108000.0,17.65,17.66,17.6,17.62,108000.0
2008-04-15 10:45:00,17.61,17.65,17.6,17.64,53000.0,17.61,17.65,17.6,17.64,53000.0
2008-04-15 10:50:00,17.62,17.68,17.62,17.64,51000.0,17.62,17.68,17.62,17.64,51000.0
2008-04-15 10:55:00,17.64,17.65,17.61,17.64,21000.0,17.64,17.65,17.61,17.64,21000.0
2008-04-15 11:00:00,17.64,17.68,17.63,17.63,66000.0,17.64,17.68,17.63,17.63,66000.0
2008-04-15 11:05:00,17.64,17.67,17.62,17.62,64000.0,17.64,17.67,17.62,17.62,64000.0
2008-04-15 11:10:00,17.62,17.63,17.59,17.59,78000.0,17.62,17.63,17.59,17.59,78000.0
2008-04-15 11:15:00,17.58,17.64,17.58,17.63,35000.0,17.58,17.64,17.58,17.63,35000.0
2008-04-15 11:20:00,17.63,17.63,17.6,17.63,33000.0,17.63,17.63,17.6,17.63,33000.0
2008-04-15 11:25:00,17.66,17.66,17.63,17.64,13000.0,17.66,17.66,17.63,17.64,13000.0
2008-04-15 11:30:00,17.64,17.68,17.63,17.65,175000.0,17.64,17.68,17.63,17.65,175000.0
2008-04-15 11:35:00,17.66,17.66,17.63,17.66,33000.0,17.66,17.66,17.63,17.66,33000.0
2008-04-15 11:40:00,17.65,17.67,17.62,17.62,67000.0,17.65,17.67,17.62,17.62,67000.0
2008-04-15 11:45:00,17.64,17.64,17.64,17.64,4000.0,17.64,17.64,17.64,17.64,4000.0
2008-04-15 11:50:00,17.63,17.65,17.63,17.64,14000.0,17.63,17.65,17.63,17.64,14000.0
2008-04-15 11:55:00,17.64,17.67,17.62,17.67,96000.0,17.64,17.67,17.62,17.67,96000.0
2008-04-15 12:00:00,17.68,17.69,17.68,17.69,22000.0,17.68,17.69,17.68,17.69,22000.0
2008-04-15 12:05:00,17.68,17.69,17.68,17.68,13000.0,17.68,17.69,17.68,17.68,13000.0
2008-04-15 12:10:00,17.69,17.69,17.67,17.68,10000.0,17.69,17.69,17.67,17.68,10000.0
2008-04-15 12:15:00,17.68,17.68,17.67,17.68,16000.0,17.68,17.68,17.67,17.68,16000.0
2008-04-15 12:20:00,17.69,17.69,17.68,17.68,3000.0,17.69,17.69,17.68,17.68,3000.0
2008-04-15 12:25:00,17.67,17.68,17.67,17.68,4000.0,17.67,17.68,17.67,17.68,4000.0
2008-04-15 12:30:00,17.67,17.67,17.65,17.65,17000.0,17.67,17.67,17.65,17.65,17000.0
2008-04-15 12:35:00,17.66,17.67,17.64,17.65,18000.0,17.66,17.67,17.64,17.65,18000.0
2008-04-15 12:40:00,17.67,17.68,17.66,17.68,22000.0,17.67,17.68,17.66,17.68,22000.0
2008-04-15 12:45:00,17.68,17.68,17.67,17.67,11000.0,17.68,17.68,17.67,17.67,11000.0
2008-04-15 12:50:00,17.67,17.67,17.66,17.67,10000.0,17.67,17.67,17.66,17.67,10000.0
2008-04-15 12:55:00,17.66,17.67,17.66,17.67,5000.0,17.66,17.67,17.66,17.67,5000.0
2008-04-15 13:00:00,17.67,17.67,17.65,17.65,8000.0,17.67,17.67,17.65,17.65,8000.0
2008-04-15 13:05:00,17.67,17.67,17.65,17.66,6000.0,17.67,17.67,17.65,17.66,6000.0
2008-04-15 13:10:00,17.67,17.67,17.64,17.65,48000.0,17.67,17.67,17.64,17.65,48000.0
2008-04-15 13:15:00,17.64,17.65,17.63,17.65,79000.0,17.64,17.65,17.63,17.65,79000.0
2008-04-15 13:20:00,17.64,17.69,17.64,17.68,41000.0,17.64,17.69,17.64,17.68,41000.0
2008-04-15 13:25:00,17.68,17.68,17.66,17.66,97000.0,17.68,17.68,17.66,17.66,97000.0
2008-04-15 13:30:00,17.64,17.66,17.63,17.66,31000.0,17.64,17.66,17.63,17.66,31000.0
2008-04-15 13:35:00,17.65,17.68,17.65,17.68,10000.0,17.65,17.68,17.65,17.68,10000.0
2008-04-15 13:40:00,17.66,17.67,17.65,17.66,191000.0,17.66,17.67,17.65,17.66,191000.0
2008-04-15 13:45:00,17.65,17.65,17.64,17.64,54000.0,17.65,17.65,17.64,17.64,54000.0
2008-04-15 13:50:00,17.65,17.65,17.64,17.64,11000.0,17.65,17.65,17.64,17.64,11000.0
2008-04-15 13:55:00,17.64,17.64,17.64,17.64,4000.0,17.64,17.64,17.64,17.64,4000.0
2008-04-15 14:00:00,17.65,17.66,17.65,17.65,74000.0,17.65,17.66,17.65,17.65,74000.0
2008-04-15 14:05:00,17.65,17.65,17.63,17.65,30000.0,17.65,17.65,17.63,17.65,30000.0
2008-04-15 14:10:00,17.65,17.66,17.64,17.64,48000.0,17.65,17.66,17.64,17.64,48000.0
2008-04-15 14:15:00,17.65,17.66,17.65,17.66,4000.0,17.65,17.66,17.65,17.66,4000.0
2008-04-15 14:20:00,17.66,17.66,17.66,17.66,5000.0,17.66,17.66,17.66,17.66,5000.0
2008-04-15 14:25:00,17.67,17.67,17.67,17.67,5000.0,17.67,17.67,17.67,17.67,5000.0
2008-04-15 14:30:00,17.67,17.67,17.66,17.66,31000.0,17.67,17.67,17.66,17.66,31000.0
2008-04-15 14:35:00,17.67,17.67,17.67,17.67,8000.0,17.67,17.67,17.67,17.67,8000.0
2008-04-15 14:40:00,17.66,17.67,17.66,17.67,13000.0,17.66,17.67,17.66,17.67,13000.0
2008-04-15 14:45:00,17.67,17.67,17.66,17.67,9000.0,17.67,17.67,17.66,17.67,9000.0
2008-04-15 14:50:00,17.67,17.67,17.66,17.66,3000.0,17.67,17.67,17.66,17.66,3000.0
2008-04-15 14:55:00,17.67,17.67,17.65,17.65,141000.0,17.67,17.67,17.65,17.65,141000.0
2008-04-15 15:00:00,17.65,17.66,17.65,17.66,35000.0,17.65,17.66,17.65,17.66,35000.0
2008-04-15 15:05:00,17.66,17.67,17.66,17.67,57000.0,17.66,17.67,17.66,17.67,57000.0
2008-04-15 15:10:00,17.67,17.67,17.67,17.67,10000.0,17.67,17.67,17.67,17.67,10000.0
2008-04-15 15:15:00,17.67,17.67,17.67,17.67,2000.0,17.67,17.67,17.67,17.67,2000.0
2008-04-15 15:20:00,17.66,17.67,17.66,17.67,19000.0,17.66,17.67,17.66,17.67,19000.0
2008-04-15 15:25:00,17.67,17.67,17.67,17.67,66000.0,17.67,17.67,17.67,17.67,66000.0
2008-04-15 15:30:00,17.67,17.67,17.65,17.66,32000.0,17.67,17.67,17.65,17.66,32000.0
2008-04-15 15:35:00,17.66,17.66,17.66,17.66,7000.0,17.66,17.66,17.66,17.66,7000.0
2008-04-15 15:40:00,17.65,17.66,17.65,17.65,19000.0,17.65,17.66,17.65,17.65,19000.0
2008-04-15 15:45:00,17.66,17.66,17.65,17.65,24000.0,17.66,17.66,17.65,17.65,24000.0
2008-04-15 15:50:00,17.66,17.67,17.65,17.65,17000.0,17.66,17.67,17.65,17.65,17000.0
2008-04-15 15:55:00,17.67,17.68,17.66,17.68,60000.0,17.67,17.68,17.66,17.68,60000.0
2008-04-16 09:30:00,18.21,18.23,18.2,18.21,316000.0,18.21,18.23,18.2,18.21,316000.0
2008-04-16 09:35:00,18.21,18.27,18.2,18.25,195000.0,18.21,18.27,18.2,18.25,195000.0
2008-04-16 09:40:00,18.25,18.33,18.25,18.28,263000.0,18.25,18.33,18.25,18.28,263000.0
2008-04-16 09:45:00,18.28,18.33,18.28,18.3,260000.0,18.28,18.33,18.28,18.3,260000.0
2008-04-16 09:50:00,18.31,18.31,18.24,18.26,357000.0,18.31,18.31,18.24,18.26,357000.0
2008-04-16 09:55:00,18.28,18.28,18.23,18.23,389000.0,18.28,18.28,18.23,18.23,389000.0
2008-04-16 10:00:00,18.23,18.25,18.2,18.25,120000.0,18.23,18.25,18.2,18.25,120000.0
2008-04-16 10:05:00,18.24,18.24,18.21,18.21,61000.0,18.24,18.24,18.21,18.21,61000.0
2008-04-16 10:10:00,18.22,18.23,18.19,18.22,236000.0,18.22,18.23,18.19,18.22,236000.0
2008-04-16 10:15:00,18.22,18.23,18.2,18.22,50000.0,18.22,18.23,18.2,18.22,50000.0
2008-04-16 10:20:00,18.21,18.21,18.19,18.2,181000.0,18.21,18.21,18.19,18.2,181000.0
2008-04-16 10:25:00,18.2,18.22,18.18,18.19,124000.0,18.2,18.22,18.18,18.19,124000.0
2008-04-16 10:30:00,18.19,18.23,18.17,18.23,95000.0,18.19,18.23,18.17,18.23,95000.0
2008-04-16 10:35:00,18.23,18.32,18.23,18.29,181000.0,18.23,18.32,18.23,18.29,181000.0
2008-04-16 10:40:00,18.3,18.38,18.27,18.35,438000.0,18.3,18.38,18.27,18.35,438000.0
2008-04-16 10:45:00,18.36,18.37,18.34,18.35,163000.0,18.36,18.37,18.34,18.35,163000.0
2008-04-16 10:50:00,18.37,18.37,18.29,18.32,191000.0,18.37,18.37,18.29,18.32,191000.0
2008-04-16 10:55:00,18.32,18.33,18.3,18.31,193000.0,18.32,18.33,18.3,18.31,193000.0
2008-04-16 11:00:00,18.31,18.32,18.29,18.3,82000.0,18.31,18.32,18.29,18.3,82000.0
2008-04-16 11:05:00,18.29,18.3,18.27,18.27,223000.0,18.29,18.3,18.27,18.27,223000.0
2008-04-16 11:10:00,18.28,18.29,18.26,18.28,212000.0,18.28,18.29,18.26,18.28,212000.0
2008-04-16 11:15:00,18.28,18.31,18.26,18.26,316000.0,18.28,18.31,18.26,18.26,316000.0
2008-04-16 11:20:00,18.27,18.29,18.24,18.25,93000.0,18.27,18.29,18.24,18.25,93000.0
2008-04-16 11:25:00,18.26,18.29,18.23,18.23,125000.0,18.26,18.29,18.23,18.23,125000.0
2008-04-16 11:30:00,18.23,18.24,18.14,18.18,290000.0,18.23,18.24,18.14,18.18,290000.0
2008-04-16 11:35:00,18.18,18.19,18.09,18.09,236000.0,18.18,18.19,18.09,18.09,236000.0
2008-04-16 11:40:00,18.09,18.1,18.04,18.07,202000.0,18.09,18.1,18.04,18.07,202000.0
2008-04-16 11:45:00,18.08,18.1,18.07,18.07,164000.0,18.08,18.1,18.07,18.07,164000.0
2008-04-16 11:50:00,18.07,18.1,18.05,18.08,212000.0,18.07,18.1,18.05,18.08,212000.0
2008-04-16 11:55:00,18.09,18.13,18.07,18.12,66000.0,18.09,18.13,18.07,18.12,66000.0
2008-04-16 12:00:00,18.12,18.14,18.11,18.12,56000.0,18.12,18.14,18.11,18.12,56000.0
2008-04-16 12:05:00,18.11,18.11,18.09,18.1,38000.0,18.11,18.11,18.09,18.1,38000.0
2008-04-16 12:10:00,18.1,18.1,18.09,18.09,46000.0,18.1,18.1,18.09,18.09,46000.0
2008-04-16 12:15:00,18.09,18.14,18.09,18.1,72000.0,18.09,18.14,18.09,18.1,72000.0
2008-04-16 12:20:00,18.11,18.14,18.11,18.13,16000.0,18.11,18.14,18.11,18.13,16000.0
2008-04-16 12:25:00,18.11,18.11,18.08,18.08,26000.0,18.11,18.11,18.08,18.08,26000.0
2008-04-16 12:30:00,18.11,18.12,18.09,18.09,33000.0,18.11,18.12,18.09,18.09,33000.0
2008-04-16 12:35:00,18.1,18.13,18.1,18.13,14000.0,18.1,18.13,18.1,18.13,14000.0
2008-04-16 12:40:00,18.13,18.13,18.12,18.12,28000.0,18.13,18.13,18.12,18.12,28000.0
2008-04-16 12:45:00,18.13,18.13,18.12,18.12,123000.0,18.13,18.13,18.12,18.12,123000.0
2008-04-16 12:50:00,18.12,18.15,18.12,18.14,80000.0,18.12,18.15,18.12,18.14,80000.0
2008-04-16 12:55:00,18.14,18.15,18.13,18.14,49000.0,18.14,18.15,18.13,18.14,49000.0
2008-04-16 13:00:00,18.15,18.17,18.15,18.17,45000.0,18.15,18.17,18.15,18.17,45000.0
2008-04-16 13:05:00,18.17,18.18,18.16,18.17,28000.0,18.17,18.18,18.16,18.17,28000.0
2008-04-16 13:10:00,18.17,18.18,18.15,18.16,92000.0,18.17,18.18,18.15,18.16,92000.0
2008-04-16 13:15:00,18.16,18.16,18.14,18.14,47000.0,18.16,18.16,18.14,18.14,47000.0
2008-04-16 13:20:00,18.16,18.17,18.15,18.16,23000.0,18.16,18.17,18.15,18.16,23000.0
2008-04-16 13:25:00,18.17,18.18,18.17,18.18,64000.0,18.17,18.18,18.17,18.18,64000.0
2008-04-16 13:30:00,18.18,18.18,18.16,18.17,31000.0,18.18,18.18,18.16,18.17,31000.0
2008-04-16 13:35:00,18.17,18.17,18.15,18.16,21000.0,18.17,18.17,18.15,18.16,21000.0
2008-04-16 13:40:00,18.15,18.18,18.15,18.17,23000.0,18.15,18.18,18.15,18.17,23000.0
2008-04-16 13:45:00,18.15,18.16,18.15,18.16,2000.0,18.15,18.16,18.15,18.16,2000.0
2008-04-16 13:50:00,18.15,18.16,18.15,18.16,23000.0,18.15,18.16,18.15,18.16,23000.0
2008-04-16 13:55:00,18.15,18.18,18.14,18.16,235000.0,18.15,18.18,18.14,18.16,235000.0
2008-04-16 14:00:00,18.16,18.17,18.12,18.12,91000.0,18.16,18.17,18.12,18.12,91000.0
2008-04-16 14:05:00,18.12,18.15,18.12,18.14,60000.0,18.12,18.15,18.12,18.14,60000.0
2008-04-16 14:10:00,18.13,18.13,18.13,18.13,19000.0,18.13,18.13,18.13,18.13,19000.0
2008-04-16 14:15:00,18.14,18.14,18.11,18.12,17000.0,18.14,18.14,18.11,18.12,17000.0
2008-04-16 14:20:00,18.11,18.13,18.11,18.12,121000.0,18.11,18.13,18.11,18.12,121000.0
2008-04-16 14:25:00,18.12,18.17,18.12,18.17,68000.0,18.12,18.17,18.12,18.17,68000.0
2008-04-16 14:30:00,18.16,18.17,18.16,18.16,22000.0,18.16,18.17,18.16,18.16,22000.0
2008-04-16 14:35:00,18.17,18.17,18.14,18.15,38000.0,18.17,18.17,18.14,18.15,38000.0
2008-04-16 14:40:00,18.15,18.15,18.14,18.15,15000.0,18.15,18.15,18.14,18.15,15000.0
2008-04-16 14:45:00,18.15,18.16,18.14,18.16,17000.0,18.15,18.16,18.14,18.16,17000.0
2008-04-16 14:50:00,18.16,18.16,18.15,18.16,13000.0,18.16,18.16,18.15,18.16,13000.0
2008-04-16 14:55:00,18.16,18.17,18.15,18.17,27000.0,18.16,18.17,18.15,18.17,27000.0
2008-04-16 15:00:00,18.17,18.18,18.17,18.18,34000.0,18.17,18.18,18.17,18.18,34000.0
2008-04-16 15:05:00,18.17,18.17,18.17,18.17,9000.0,18.17,18.17,18.17,18.17,9000.0
2008-04-16 15:10:00,18.18,18.18,18.17,18.18,158000.0,18.18,18.18,18.17,18.18,158000.0
2008-04-16 15:15:00,18.17,18.18,18.17,18.17,39000.0,18.17,18.18,18.17,18.17,39000.0
2008-04-16 15:20:00,18.18,18.18,18.17,18.17,82000.0,18.18,18.18,18.17,18.17,82000.0
2008-04-16 15:25:00,18.17,18.18,18.17,18.17,39000.0,18.17,18.18,18.17,18.17,39000.0
2008-04-16 15:30:00,18.18,18.18,18.17,18.17,24000.0,18.18,18.18,18.17,18.17,24000.0
2008-04-16 15:35:00,18.17,18.17,18.15,18.17,29000.0,18.17,18.17,18.15,18.17,29000.0
2008-04-16 15:40:00,18.17,18.17,18.17,18.17,85000.0,18.17,18.17,18.17,18.17,85000.0
2008-04-16 15:45:00,18.17,18.18,18.17,18.17,48000.0,18.17,18.18,18.17,18.17,48000.0
2008-04-16 15:50:00,18.17,18.17,18.15,18.16,120000.0,18.17,18.17,18.15,18.16,120000.0
2008-04-16 15:55:00,18.16,18.17,18.15,18.15,63000.0,18.16,18.17,18.15,18.15,63000.0
2008-04-17 09:30:00,18.29,18.29,18.24,18.27,666000.0,18.29,18.29,18.24,18.27,666000.0
2008-04-17 09:35:00,18.27,18.28,18.23,18.27,183000.0,18.27,18.28,18.23,18.27,183000.0
2008-04-17 09:40:00,18.28,18.28,18.22,18.24,204000.0,18.28,18.28,18.22,18.24,204000.0
2008-04-17 09:45:00,18.24,18.26,18.21,18.23,92000.0,18.24,18.26,18.21,18.23,92000.0
2008-04-17 09:50:00,18.22,18.22,18.19,18.22,110000.0,18.22,18.22,18.19,18.22,110000.0
2008-04-17 09:55:00,18.23,18.25,18.22,18.25,88000.0,18.23,18.25,18.22,18.25,88000.0
2008-04-17 10:00:00,18.26,18.28,18.23,18.26,113000.0,18.26,18.28,18.23,18.26,113000.0
2008-04-17 10:05:00,18.24,18.24,18.21,18.23,71000.0,18.24,18.24,18.21,18.23,71000.0
2008-04-17 10:10:00,18.23,18.24,18.18,18.2,107000.0,18.23,18.24,18.18,18.2,107000.0
2008-04-17 10:15:00,18.19,18.19,18.08,18.09,295000.0,18.19,18.19,18.08,18.09,295000.0
2008-04-17 10:20:00,18.11,18.13,18.07,18.12,75000.0,18.11,18.13,18.07,18.12,75000.0
2008-04-17 10:25:00,18.13,18.15,18.11,18.11,64000.0,18.13,18.15,18.11,18.11,64000.0
2008-04-17 10:30:00,18.12,18.12,18.1,18.11,32000.0,18.12,18.12,18.1,18.11,32000.0
2008-04-17 10:35:00,18.11,18.11,18.05,18.08,140000.0,18.11,18.11,18.05,18.08,140000.0
2008-04-17 10:40:00,18.04,18.06,18.01,18.06,87000.0,18.04,18.06,18.01,18.06,87000.0
2008-04-17 10:45:00,18.05,18.12,18.04,18.12,77000.0,18.05,18.12,18.04,18.12,77000.0
2008-04-17 10:50:00,18.12,18.12,18.08,18.12,31000.0,18.12,18.12,18.08,18.12,31000.0
2008-04-17 10:55:00,18.12,18.15,18.12,18.12,69000.0,18.12,18.15,18.12,18.12,69000.0
2008-04-17 11:00:00,18.13,18.14,18.12,18.14,14000.0,18.13,18.14,18.12,18.14,14000.0
2008-04-17 11:05:00,18.14,18.16,18.12,18.14,27000.0,18.14,18.16,18.12,18.14,27000.0
2008-04-17 11:10:00,18.15,18.15,18.12,18.13,11000.0,18.15,18.15,18.12,18.13,11000.0
2008-04-17 11:15:00,18.11,18.11,18.09,18.1,56000.0,18.11,18.11,18.09,18.1,56000.0
2008-04-17 11:20:00,18.12,18.12,18.07,18.09,81000.0,18.12,18.12,18.07,18.09,81000.0
2008-04-17 11:25:00,18.1,18.1,18.07,18.07,66000.0,18.1,18.1,18.07,18.07,66000.0
2008-04-17 11:30:00,18.08,18.1,18.07,18.08,25000.0,18.08,18.1,18.07,18.08,25000.0
2008-04-17 11:35:00,18.08,18.16,18.08,18.14,86000.0,18.08,18.16,18.08,18.14,86000.0
2008-04-17 11:40:00,18.15,18.15,18.13,18.14,42000.0,18.15,18.15,18.13,18.14,42000.0
2008-04-17 11:45:00,18.14,18.14,18.1,18.11,57000.0,18.14,18.14,18.1,18.11,57000.0
2008-04-17 11:50:00,18.11,18.11,18.08,18.08,87000.0,18.11,18.11,18.08,18.08,87000.0
2008-04-17 11:55:00,18.08,18.08,18.06,18.07,105000.0,18.08,18.08,18.06,18.07,105000.0
2008-04-17 12:00:00,18.08,18.09,18.06,18.07,95000.0,18.08,18.09,18.06,18.07,95000.0
2008-04-17 12:05:00,18.08,18.09,18.08,18.08,46000.0,18.08,18.09,18.08,18.08,46000.0
2008-04-17 12:10:00,18.08,18.11,18.08,18.11,45000.0,18.08,18.11,18.08,18.11,45000.0
2008-04-17 12:15:00,18.09,18.11,18.07,18.11,52000.0,18.09,18.11,18.07,18.11,52000.0
2008-04-17 12:20:00,18.1,18.15,18.1,18.13,180000.0,18.1,18.15,18.1,18.13,180000.0
2008-04-17 12:25:00,18.13,18.13,18.1,18.11,45000.0,18.13,18.13,18.1,18.11,45000.0
2008-04-17 12:30:00,18.12,18.16,18.12,18.13,60000.0,18.12,18.16,18.12,18.13,60000.0
2008-04-17 12:35:00,18.11,18.14,18.11,18.14,81000.0,18.11,18.14,18.11,18.14,81000.0
2008-04-17 12:40:00,18.14,18.14,18.1,18.12,41000.0,18.14,18.14,18.1,18.12,41000.0
2008-04-17 12:45:00,18.12,18.12,18.11,18.12,52000.0,18.12,18.12,18.11,18.12,52000.0
2008-04-17 12:50:00,18.12,18.12,18.09,18.1,115000.0,18.12,18.12,18.09,18.1,115000.0
2008-04-17 12:55:00,18.11,18.39,18.11,18.15,230000.0,18.11,18.39,18.11,18.15,230000.0
2008-04-17 13:00:00,18.14,18.18,18.14,18.17,64000.0,18.14,18.18,18.14,18.17,64000.0
2008-04-17 13:05:00,18.17,18.17,18.15,18.16,95000.0,18.17,18.17,18.15,18.16,95000.0
2008-04-17 13:10:00,18.15,18.15,18.13,18.15,100000.0,18.15,18.15,18.13,18.15,100000.0
2008-04-17 13:15:00,18.15,18.15,18.11,18.13,130000.0,18.15,18.15,18.11,18.13,130000.0
2008-04-17 13:20:00,18.13,18.14,18.12,18.13,66000.0,18.13,18.14,18.12,18.13,66000.0
2008-04-17 13:25:00,18.13,18.13,18.09,18.1,145000.0,18.13,18.13,18.09,18.1,145000.0
2008-04-17 13:30:00,18.11,18.12,18.1,18.1,16000.0,18.11,18.12,18.1,18.1,16000.0
2008-04-17 13:35:00,18.11,18.11,18.09,18.09,17000.0,18.11,18.11,18.09,18.09,17000.0
2008-04-17 13:40:00,18.08,18.09,18.06,18.08,131000.0,18.08,18.09,18.06,18.08,131000.0
2008-04-17 13:45:00,18.08,18.08,18.05,18.06,54000.0,18.08,18.08,18.05,18.06,54000.0
2008-04-17 13:50:00,18.06,18.07,18.05,18.05,40000.0,18.06,18.07,18.05,18.05,40000.0
2008-04-17 13:55:00,18.05,18.07,18.05,18.06,22000.0,18.05,18.07,18.05,18.06,22000.0
2008-04-17 14:00:00,18.06,18.08,18.06,18.07,34000.0,18.06,18.08,18.06,18.07,34000.0
2008-04-17 14:05:00,18.08,18.08,18.08,18.08,3000.0,18.08,18.08,18.08,18.08,3000.0
2008-04-17 14:10:00,18.08,18.08,18.06,18.07,82000.0,18.08,18.08,18.06,18.07,82000.0
2008-04-17 14:15:00,18.06,18.08,18.06,18.07,22000.0,18.06,18.08,18.06,18.07,22000.0
2008-04-17 14:20:00,18.07,18.09,18.07,18.08,57000.0,18.07,18.09,18.07,18.08,57000.0
2008-04-17 14:25:00,18.08,18.08,18.07,18.07,8000.0,18.08,18.08,18.07,18.07,8000.0
2008-04-17 14:30:00,18.08,18.09,18.07,18.08,32000.0,18.08,18.09,18.07,18.08,32000.0
2008-04-17 14:35:00,18.08,18.08,18.07,18.08,13000.0,18.08,18.08,18.07,18.08,13000.0
2008-04-17 14:40:00,18.08,18.08,18.08,18.08,12000.0,18.08,18.08,18.08,18.08,12000.0
2008-04-17 14:45:00,18.08,18.09,18.07,18.07,42000.0,18.08,18.09,18.07,18.07,42000.0
2008-04-17 14:50:00,18.07,18.09,18.07,18.08,32000.0,18.07,18.09,18.07,18.08,32000.0
2008-04-17 14:55:00,18.08,18.1,18.08,18.08,30000.0,18.08,18.1,18.08,18.08,30000.0
2008-04-17 15:00:00,18.09,18.09,18.08,18.09,18000.0,18.09,18.09,18.08,18.09,18000.0
2008-04-17 15:05:00,18.09,18.09,18.09,18.09,8000.0,18.09,18.09,18.09,18.09,8000.0
2008-04-17 15:10:00,18.09,18.09,18.05,18.07,70000.0,18.09,18.09,18.05,18.07,70000.0
2008-04-17 15:15:00,18.05,18.07,18.04,18.06,26000.0,18.05,18.07,18.04,18.06,26000.0
2008-04-17 15:20:00,18.06,18.07,18.06,18.06,18000.0,18.06,18.07,18.06,18.06,18000.0
2008-04-17 15:25:00,18.05,18.06,18.05,18.05,20000.0,18.05,18.06,18.05,18.05,20000.0
2008-04-17 15:30:00,18.05,18.05,18.03,18.03,101000.0,18.05,18.05,18.03,18.03,101000.0
2008-04-17 15:35:00,18.03,18.04,18.03,18.03,140000.0,18.03,18.04,18.03,18.03,140000.0
2008-04-17 15:40:00,18.03,18.03,18.02,18.02,145000.0,18.03,18.03,18.02,18.02,145000.0
2008-04-17 15:45:00,18.01,18.01,18.01,18.01,157000.0,18.01,18.01,18.01,18.01,157000.0
2008-04-17 15:50:00,18.01,18.02,18.01,18.01,103000.0,18.01,18.02,18.01,18.01,103000.0
2008-04-17 15:55:00,18.01,18.06,18.01,18.04,145000.0,18.01,18.06,18.01,18.04,145000.0
2008-04-18 09:30:00,17.4,17.45,17.36,17.44,689000.0,17.4,17.45,17.36,17.44,689000.0
2008-04-18 09:35:00,17.44,17.48,17.43,17.48,135000.0,17.44,17.48,17.43,17.48,135000.0
2008-04-18 09:40:00,17.47,17.5,17.45,17.49,152000.0,17.47,17.5,17.45,17.49,152000.0
2008-04-18 09:45:00,17.5,17.5,17.43,17.46,205000.0,17.5,17.5,17.43,17.46,205000.0
2008-04-18 09:50:00,17.46,17.49,17.46,17.48,143000.0,17.46,17.49,17.46,17.48,143000.0
2008-04-18 09:55:00,17.48,17.49,17.43,17.44,110000.0,17.48,17.49,17.43,17.44,110000.0
2008-04-18 10:00:00,17.44,17.44,17.38,17.39,198000.0,17.44,17.44,17.38,17.39,198000.0
2008-04-18 10:05:00,17.38,17.4,17.37,17.39,419000.0,17.38,17.4,17.37,17.39,419000.0
2008-04-18 10:10:00,17.39,17.46,17.38,17.45,105000.0,17.39,17.46,17.38,17.45,105000.0
2008-04-18 10:15:00,17.45,17.45,17.38,17.39,60000.0,17.45,17.45,17.38,17.39,60000.0
2008-04-18 10:20:00,17.38,17.39,17.33,17.39,318000.0,17.38,17.39,17.33,17.39,318000.0
2008-04-18 10:25:00,17.4,17.47,17.37,17.45,57000.0,17.4,17.47,17.37,17.45,57000.0
2008-04-18 10:30:00,17.46,17.53,17.44,17.5,188000.0,17.46,17.53,17.44,17.5,188000.0
2008-04-18 10:35:00,17.51,17.51,17.41,17.41,145000.0,17.51,17.51,17.41,17.41,145000.0
2008-04-18 10:40:00,17.41,17.47,17.41,17.47,50000.0,17.41,17.47,17.41,17.47,50000.0
2008-04-18 10:45:00,17.46,17.54,17.45,17.51,138000.0,17.46,17.54,17.45,17.51,138000.0
2008-04-18 10:50:00,17.52,17.59,17.51,17.58,167000.0,17.52,17.59,17.51,17.58,167000.0
2008-04-18 10:55:00,17.58,17.58,17.51,17.52,156000.0,17.58,17.58,17.51,17.52,156000.0
2008-04-18 11:00:00,17.52,17.6,17.49,17.6,169000.0,17.52,17.6,17.49,17.6,169000.0
2008-04-18 11:05:00,17.6,17.75,17.6,17.74,238000.0,17.6,17.75,17.6,17.74,238000.0
2008-04-18 11:10:00,17.74,17.76,17.73,17.73,151000.0,17.74,17.76,17.73,17.73,151000.0
2008-04-18 11:15:00,17.72,17.73,17.7,17.73,76000.0,17.72,17.73,17.7,17.73,76000.0
2008-04-18 11:20:00,17.72,17.74,17.69,17.73,55000.0,17.72,17.74,17.69,17.73,55000.0
2008-04-18 11:25:00,17.72,17.73,17.68,17.68,66000.0,17.72,17.73,17.68,17.68,66000.0
2008-04-18 11:30:00,17.71,17.74,17.69,17.73,35000.0,17.71,17.74,17.69,17.73,35000.0
2008-04-18 11:35:00,17.71,17.73,17.69,17.73,45000.0,17.71,17.73,17.69,17.73,45000.0
2008-04-18 11:40:00,17.73,17.76,17.73,17.74,29000.0,17.73,17.76,17.73,17.74,29000.0
2008-04-18 11:45:00,17.74,17.76,17.73,17.73,44000.0,17.74,17.76,17.73,17.73,44000.0
2008-04-18 11:50:00,17.74,17.79,17.74,17.77,52000.0,17.74,17.79,17.74,17.77,52000.0
2008-04-18 11:55:00,17.77,17.78,17.74,17.75,23000.0,17.77,17.78,17.74,17.75,23000.0
2008-04-18 12:00:00,17.75,17.76,17.72,17.72,171000.0,17.75,17.76,17.72,17.72,171000.0
2008-04-18 12:05:00,17.72,17.72,17.69,17.72,65000.0,17.72,17.72,17.69,17.72,65000.0
2008-04-18 12:10:00,17.71,17.74,17.71,17.74,59000.0,17.71,17.74,17.71,17.74,59000.0
2008-04-18 12:15:00,17.71,17.72,17.71,17.72,61000.0,17.71,17.72,17.71,17.72,61000.0
2008-04-18 12:20:00,17.72,17.72,17.7,17.7,29000.0,17.72,17.72,17.7,17.7,29000.0
2008-04-18 12:25:00,17.7,17.7,17.67,17.68,51000.0,17.7,17.7,17.67,17.68,51000.0
2008-04-18 12:30:00,17.69,17.7,17.69,17.69,48000.0,17.69,17.7,17.69,17.69,48000.0
2008-04-18 12:35:00,17.7,17.71,17.68,17.7,19000.0,17.7,17.71,17.68,17.7,19000.0
2008-04-18 12:40:00,17.68,17.74,17.68,17.73,30000.0,17.68,17.74,17.68,17.73,30000.0
2008-04-18 12:45:00,17.73,17.74,17.72,17.73,10000.0,17.73,17.74,17.72,17.73,10000.0
2008-04-18 12:50:00,17.73,17.74,17.71,17.73,19000.0,17.73,17.74,17.71,17.73,19000.0
2008-04-18 12:55:00,17.73,17.73,17.72,17.72,21000.0,17.73,17.73,17.72,17.72,21000.0
2008-04-18 13:00:00,17.72,17.73,17.71,17.71,17000.0,17.72,17.73,17.71,17.71,17000.0
2008-04-18 13:05:00,17.71,17.72,17.71,17.71,32000.0,17.71,17.72,17.71,17.71,32000.0
2008-04-18 13:10:00,17.7,17.7,17.67,17.7,36000.0,17.7,17.7,17.67,17.7,36000.0
2008-04-18 13:15:00,17.68,17.7,17.68,17.69,22000.0,17.68,17.7,17.68,17.69,22000.0
2008-04-18 13:20:00,17.69,17.69,17.65,17.65,5000.0,17.69,17.69,17.65,17.65,5000.0
2008-04-18 13:25:00,17.65,17.66,17.65,17.66,6000.0,17.65,17.66,17.65,17.66,6000.0
2008-04-18 13:30:00,17.66,17.66,17.65,17.65,24000.0,17.66,17.66,17.65,17.65,24000.0
2008-04-18 13:35:00,17.66,17.68,17.66,17.68,8000.0,17.66,17.68,17.66,17.68,8000.0
2008-04-18 13:40:00,17.67,17.7,17.66,17.7,42000.0,17.67,17.7,17.66,17.7,42000.0
2008-04-18 13:45:00,17.68,17.7,17.67,17.69,28000.0,17.68,17.7,17.67,17.69,28000.0
2008-04-18 13:50:00,17.68,17.71,17.68,17.7,27000.0,17.68,17.71,17.68,17.7,27000.0
2008-04-18 13:55:00,17.71,17.72,17.7,17.72,24000.0,17.71,17.72,17.7,17.72,24000.0
2008-04-18 14:00:00,17.74,17.74,17.72,17.72,31000.0,17.74,17.74,17.72,17.72,31000.0
2008-04-18 14:05:00,17.72,17.76,17.72,17.76,24000.0,17.72,17.76,17.72,17.76,24000.0
2008-04-18 14:10:00,17.74,17.75,17.71,17.71,82000.0,17.74,17.75,17.71,17.71,82000.0
2008-04-18 14:15:00,17.7,17.7,17.69,17.7,13000.0,17.7,17.7,17.69,17.7,13000.0
2008-04-18 14:20:00,17.72,17.73,17.72,17.72,6000.0,17.72,17.73,17.72,17.72,6000.0
2008-04-18 14:25:00,17.72,17.72,17.72,17.72,0.0,17.72,17.72,17.72,17.72,0.0
2008-04-18 14:30:00,17.72,17.73,17.72,17.73,3000.0,17.72,17.73,17.72,17.73,3000.0
2008-04-18 14:35:00,17.73,17.73,17.72,17.72,41000.0,17.73,17.73,17.72,17.72,41000.0
2008-04-18 14:40:00,17.72,17.72,17.72,17.72,2000.0,17.72,17.72,17.72,17.72,2000.0
2008-04-18 14:45:00,17.71,17.71,17.7,17.7,4000.0,17.71,17.71,17.7,17.7,4000.0
2008-04-18 14:50:00,17.72,17.72,17.72,17.72,4000.0,17.72,17.72,17.72,17.72,4000.0
2008-04-18 14:55:00,17.71,17.71,17.71,17.71,1000.0,17.71,17.71,17.71,17.71,1000.0
2008-04-18 15:00:00,17.72,17.72,17.71,17.71,15000.0,17.72,17.72,17.71,17.71,15000.0
2008-04-18 15:05:00,17.72,17.72,17.71,17.71,6000.0,17.72,17.72,17.71,17.71,6000.0
2008-04-18 15:10:00,17.72,17.72,17.72,17.72,1000.0,17.72,17.72,17.72,17.72,1000.0
2008-04-18 15:15:00,17.71,17.74,17.71,17.74,150000.0,17.71,17.74,17.71,17.74,150000.0
2008-04-18 15:20:00,17.73,17.73,17.72,17.72,27000.0,17.73,17.73,17.72,17.72,27000.0
2008-04-18 15:25:00,17.73,17.73,17.71,17.72,16000.0,17.73,17.73,17.71,17.72,16000.0
2008-04-18 15:30:00,17.7,17.7,17.69,17.7,11000.0,17.7,17.7,17.69,17.7,11000.0
2008-04-18 15:35:00,17.68,17.69,17.68,17.69,20000.0,17.68,17.69,17.68,17.69,20000.0
2008-04-18 15:40:00,17.69,17.7,17.69,17.7,12000.0,17.69,17.7,17.69,17.7,12000.0
2008-04-18 15:45:00,17.7,17.7,17.68,17.68,34000.0,17.7,17.7,17.68,17.68,34000.0
2008-04-18 15:50:00,17.68,17.69,17.66,17.69,17000.0,17.68,17.69,17.66,17.69,17000.0
2008-04-18 15:55:00,17.68,17.7,17.67,17.67,56000.0,17.68,17.7,17.67,17.67,56000.0
2008-04-21 09:30:00,17.5,17.51,17.39,17.5,424000.0,17.5,17.51,17.39,17.5,424000.0
2008-04-21 09:35:00,17.51,17.51,17.39,17.4,197000.0,17.51,17.51,17.39,17.4,197000.0
2008-04-21 09:40:00,17.4,17.46,17.38,17.39,218000.0,17.4,17.46,17.38,17.39,218000.0
2008-04-21 09:45:00,17.39,17.4,17.35,17.37,104000.0,17.39,17.4,17.35,17.37,104000.0
2008-04-21 09:50:00,17.37,17.43,17.35,17.37,161000.0,17.37,17.43,17.35,17.37,161000.0
2008-04-21 09:55:00,17.37,17.42,17.35,17.42,138000.0,17.37,17.42,17.35,17.42,138000.0
2008-04-21 10:00:00,17.41,17.45,17.4,17.44,66000.0,17.41,17.45,17.4,17.44,66000.0
2008-04-21 10:05:00,17.44,17.5,17.42,17.44,126000.0,17.44,17.5,17.42,17.44,126000.0
2008-04-21 10:10:00,17.44,17.45,17.39,17.4,159000.0,17.44,17.45,17.39,17.4,159000.0
2008-04-21 10:15:00,17.38,17.5,17.37,17.5,137000.0,17.38,17.5,17.37,17.5,137000.0
2008-04-21 10:20:00,17.5,17.54,17.5,17.52,56000.0,17.5,17.54,17.5,17.52,56000.0
2008-04-21 10:25:00,17.52,17.54,17.52,17.52,44000.0,17.52,17.54,17.52,17.52,44000.0
2008-04-21 10:30:00,17.52,17.53,17.51,17.52,72000.0,17.52,17.53,17.51,17.52,72000.0
2008-04-21 10:35:00,17.51,17.52,17.45,17.46,93000.0,17.51,17.52,17.45,17.46,93000.0
2008-04-21 10:40:00,17.46,17.49,17.44,17.49,57000.0,17.46,17.49,17.44,17.49,57000.0
2008-04-21 10:45:00,17.51,17.51,17.46,17.48,74000.0,17.51,17.51,17.46,17.48,74000.0
2008-04-21 10:50:00,17.48,17.48,17.45,17.48,608000.0,17.48,17.48,17.45,17.48,608000.0
2008-04-21 10:55:00,17.46,17.48,17.46,17.46,116000.0,17.46,17.48,17.46,17.46,116000.0
2008-04-21 11:00:00,17.46,17.47,17.45,17.45,82000.0,17.46,17.47,17.45,17.45,82000.0
2008-04-21 11:05:00,17.45,17.46,17.35,17.36,147000.0,17.45,17.46,17.35,17.36,147000.0
2008-04-21 11:10:00,17.38,17.38,17.27,17.31,835000.0,17.38,17.38,17.27,17.31,835000.0
2008-04-21 11:15:00,17.31,17.33,17.28,17.29,192000.0,17.31,17.33,17.28,17.29,192000.0
2008-04-21 11:20:00,17.29,17.29,17.14,17.14,855000.0,17.29,17.29,17.14,17.14,855000.0
2008-04-21 11:25:00,17.15,17.22,17.14,17.19,371000.0,17.15,17.22,17.14,17.19,371000.0
2008-04-21 11:30:00,17.19,17.24,17.17,17.24,147000.0,17.19,17.24,17.17,17.24,147000.0
2008-04-21 11:35:00,17.23,17.24,17.12,17.14,242000.0,17.23,17.24,17.12,17.14,242000.0
2008-04-21 11:40:00,17.15,17.19,17.15,17.18,98000.0,17.15,17.19,17.15,17.18,98000.0
2008-04-21 11:45:00,17.18,17.22,17.17,17.21,115000.0,17.18,17.22,17.17,17.21,115000.0
2008-04-21 11:50:00,17.21,17.22,17.19,17.2,166000.0,17.21,17.22,17.19,17.2,166000.0
2008-04-21 11:55:00,17.2,17.23,17.2,17.22,45000.0,17.2,17.23,17.2,17.22,45000.0
2008-04-21 12:00:00,17.22,17.29,17.22,17.24,284000.0,17.22,17.29,17.22,17.24,284000.0
2008-04-21 12:05:00,17.25,17.27,17.23,17.24,56000.0,17.25,17.27,17.23,17.24,56000.0
2008-04-21 12:10:00,17.24,17.24,17.2,17.21,81000.0,17.24,17.24,17.2,17.21,81000.0
2008-04-21 12:15:00,17.21,17.23,17.19,17.22,45000.0,17.21,17.23,17.19,17.22,45000.0
2008-04-21 12:20:00,17.21,17.24,17.2,17.24,80000.0,17.21,17.24,17.2,17.24,80000.0
2008-04-21 12:25:00,17.24,17.24,17.22,17.22,25000.0,17.24,17.24,17.22,17.22,25000.0
2008-04-21 12:30:00,17.23,17.26,17.23,17.24,98000.0,17.23,17.26,17.23,17.24,98000.0
2008-04-21 12:35:00,17.24,17.28,17.24,17.25,132000.0,17.24,17.28,17.24,17.25,132000.0
2008-04-21 12:40:00,17.25,17.25,17.2,17.2,54000.0,17.25,17.25,17.2,17.2,54000.0
2008-04-21 12:45:00,17.19,17.21,17.19,17.19,75000.0,17.19,17.21,17.19,17.19,75000.0
2008-04-21 12:50:00,17.19,17.25,17.19,17.25,45000.0,17.19,17.25,17.19,17.25,45000.0
2008-04-21 12:55:00,17.26,17.28,17.24,17.24,68000.0,17.26,17.28,17.24,17.24,68000.0
2008-04-21 13:00:00,17.24,17.29,17.23,17.27,63000.0,17.24,17.29,17.23,17.27,63000.0
2008-04-21 13:05:00,17.26,17.26,17.24,17.26,53000.0,17.26,17.26,17.24,17.26,53000.0
2008-04-21 13:10:00,17.26,17.29,17.24,17.28,44000.0,17.26,17.29,17.24,17.28,44000.0
2008-04-21 13:15:00,17.28,17.28,17.23,17.23,70000.0,17.28,17.28,17.23,17.23,70000.0
2008-04-21 13:20:00,17.23,17.25,17.2,17.22,95000.0,17.23,17.25,17.2,17.22,95000.0
2008-04-21 13:25:00,17.21,17.26,17.2,17.24,56000.0,17.21,17.26,17.2,17.24,56000.0
2008-04-21 13:30:00,17.22,17.24,17.19,17.21,196000.0,17.22,17.24,17.19,17.21,196000.0
2008-04-21 13:35:00,17.21,17.22,17.2,17.21,36000.0,17.21,17.22,17.2,17.21,36000.0
2008-04-21 13:40:00,17.22,17.23,17.21,17.21,58000.0,17.22,17.23,17.21,17.21,58000.0
2008-04-21 13:45:00,17.22,17.25,17.21,17.25,44000.0,17.22,17.25,17.21,17.25,44000.0
2008-04-21 13:50:00,17.26,17.27,17.26,17.27,56000.0,17.26,17.27,17.26,17.27,56000.0
2008-04-21 13:55:00,17.26,17.27,17.26,17.27,27000.0,17.26,17.27,17.26,17.27,27000.0
2008-04-21 14:00:00,17.27,17.28,17.26,17.28,51000.0,17.27,17.28,17.26,17.28,51000.0
2008-04-21 14:05:00,17.28,17.29,17.28,17.28,41000.0,17.28,17.29,17.28,17.28,41000.0
2008-04-21 14:10:00,17.27,17.31,17.27,17.3,57000.0,17.27,17.31,17.27,17.3,57000.0
2008-04-21 14:15:00,17.3,17.31,17.3,17.31,94000.0,17.3,17.31,17.3,17.31,94000.0
2008-04-21 14:20:00,17.31,17.33,17.31,17.32,68000.0,17.31,17.33,17.31,17.32,68000.0
2008-04-21 14:25:00,17.32,17.35,17.32,17.33,32000.0,17.32,17.35,17.32,17.33,32000.0
2008-04-21 14:30:00,17.34,17.36,17.33,17.36,52000.0,17.34,17.36,17.33,17.36,52000.0
2008-04-21 14:35:00,17.36,17.36,17.35,17.36,54000.0,17.36,17.36,17.35,17.36,54000.0
2008-04-21 14:40:00,17.36,17.36,17.34,17.34,52000.0,17.36,17.36,17.34,17.34,52000.0
2008-04-21 14:45:00,17.34,17.35,17.32,17.34,64000.0,17.34,17.35,17.32,17.34,64000.0
2008-04-21 14:50:00,17.33,17.34,17.32,17.32,68000.0,17.33,17.34,17.32,17.32,68000.0
2008-04-21 14:55:00,17.32,17.32,17.29,17.29,73000.0,17.32,17.32,17.29,17.29,73000.0
2008-04-21 15:00:00,17.3,17.3,17.29,17.3,50000.0,17.3,17.3,17.29,17.3,50000.0
2008-04-21 15:05:00,17.3,17.31,17.29,17.31,10000.0,17.3,17.31,17.29,17.31,10000.0
2008-04-21 15:10:00,17.3,17.3,17.28,17.29,57000.0,17.3,17.3,17.28,17.29,57000.0
2008-04-21 15:15:00,17.29,17.29,17.28,17.28,14000.0,17.29,17.29,17.28,17.28,14000.0
2008-04-21 15:20:00,17.28,17.28,17.28,17.28,39000.0,17.28,17.28,17.28,17.28,39000.0
2008-04-21 15:25:00,17.28,17.28,17.27,17.27,52000.0,17.28,17.28,17.27,17.27,52000.0
2008-04-21 15:30:00,17.27,17.27,17.26,17.26,31000.0,17.27,17.27,17.26,17.26,31000.0
2008-04-21 15:35:00,17.27,17.28,17.26,17.27,80000.0,17.27,17.28,17.26,17.27,80000.0
2008-04-21 15:40:00,17.28,17.28,17.27,17.27,127000.0,17.28,17.28,17.27,17.27,127000.0
2008-04-21 15:45:00,17.27,17.28,17.27,17.28,114000.0,17.27,17.28,17.27,17.28,114000.0
2008-04-21 15:50:00,17.28,17.29,17.27,17.29,83000.0,17.28,17.29,17.27,17.29,83000.0
2008-04-21 15:55:00,17.28,17.29,17.27,17.27,97000.0,17.28,17.29,17.27,17.27,97000.0
2008-04-22 09:30:00,17.37,17.37,17.32,17.37,242000.0,17.37,17.37,17.32,17.37,242000.0
2008-04-22 09:35:00,17.36,17.41,17.36,17.39,315000.0,17.36,17.41,17.36,17.39,315000.0
2008-04-22 09:40:00,17.37,17.45,17.37,17.43,58000.0,17.37,17.45,17.37,17.43,58000.0
2008-04-22 09:45:00,17.42,17.46,17.42,17.42,234000.0,17.42,17.46,17.42,17.42,234000.0
2008-04-22 09:50:00,17.44,17.44,17.33,17.38,170000.0,17.44,17.44,17.33,17.38,170000.0
2008-04-22 09:55:00,17.38,17.42,17.38,17.42,94000.0,17.38,17.42,17.38,17.42,94000.0
2008-04-22 10:00:00,17.41,17.41,17.37,17.38,113000.0,17.41,17.41,17.37,17.38,113000.0
2008-04-22 10:05:00,17.36,17.39,17.36,17.39,30000.0,17.36,17.39,17.36,17.39,30000.0
2008-04-22 10:10:00,17.4,17.42,17.38,17.41,116000.0,17.4,17.42,17.38,17.41,116000.0
2008-04-22 10:15:00,17.41,17.46,17.4,17.41,371000.0,17.41,17.46,17.4,17.41,371000.0
2008-04-22 10:20:00,17.41,17.45,17.41,17.43,310000.0,17.41,17.45,17.41,17.43,310000.0
2008-04-22 10:25:00,17.43,17.49,17.43,17.48,398000.0,17.43,17.49,17.43,17.48,398000.0
2008-04-22 10:30:00,17.5,17.54,17.49,17.53,117000.0,17.5,17.54,17.49,17.53,117000.0
2008-04-22 10:35:00,17.54,17.61,17.51,17.55,260000.0,17.54,17.61,17.51,17.55,260000.0
2008-04-22 10:40:00,17.54,17.58,17.53,17.53,101000.0,17.54,17.58,17.53,17.53,101000.0
2008-04-22 10:45:00,17.52,17.56,17.51,17.51,70000.0,17.52,17.56,17.51,17.51,70000.0
2008-04-22 10:50:00,17.52,17.52,17.44,17.46,121000.0,17.52,17.52,17.44,17.46,121000.0
2008-04-22 10:55:00,17.47,17.48,17.44,17.48,129000.0,17.47,17.48,17.44,17.48,129000.0
2008-04-22 11:00:00,17.47,17.48,17.44,17.47,83000.0,17.47,17.48,17.44,17.47,83000.0
2008-04-22 11:05:00,17.48,17.49,17.43,17.44,70000.0,17.48,17.49,17.43,17.44,70000.0
2008-04-22 11:10:00,17.46,17.47,17.45,17.46,24000.0,17.46,17.47,17.45,17.46,24000.0
2008-04-22 11:15:00,17.45,17.48,17.45,17.48,53000.0,17.45,17.48,17.45,17.48,53000.0
2008-04-22 11:20:00,17.47,17.54,17.47,17.52,109000.0,17.47,17.54,17.47,17.52,109000.0
2008-04-22 11:25:00,17.52,17.53,17.51,17.53,63000.0,17.52,17.53,17.51,17.53,63000.0
2008-04-22 11:30:00,17.53,17.54,17.48,17.51,72000.0,17.53,17.54,17.48,17.51,72000.0
2008-04-22 11:35:00,17.51,17.53,17.51,17.51,58000.0,17.51,17.53,17.51,17.51,58000.0
2008-04-22 11:40:00,17.51,17.52,17.48,17.5,66000.0,17.51,17.52,17.48,17.5,66000.0
2008-04-22 11:45:00,17.5,17.58,17.49,17.58,85000.0,17.5,17.58,17.49,17.58,85000.0
2008-04-22 11:50:00,17.58,17.58,17.54,17.55,48000.0,17.58,17.58,17.54,17.55,48000.0
2008-04-22 11:55:00,17.53,17.56,17.52,17.56,35000.0,17.53,17.56,17.52,17.56,35000.0
2008-04-22 12:00:00,17.56,17.69,17.56,17.65,317000.0,17.56,17.69,17.56,17.65,317000.0
2008-04-22 12:05:00,17.66,17.77,17.66,17.76,213000.0,17.66,17.77,17.66,17.76,213000.0
2008-04-22 12:10:00,17.76,17.78,17.75,17.75,186000.0,17.76,17.78,17.75,17.75,186000.0
2008-04-22 12:15:00,17.74,17.75,17.7,17.7,96000.0,17.74,17.75,17.7,17.7,96000.0
2008-04-22 12:20:00,17.73,17.73,17.7,17.71,80000.0,17.73,17.73,17.7,17.71,80000.0
2008-04-22 12:25:00,17.71,17.74,17.71,17.74,99000.0,17.71,17.74,17.71,17.74,99000.0
2008-04-22 12:30:00,17.73,17.73,17.68,17.7,64000.0,17.73,17.73,17.68,17.7,64000.0
2008-04-22 12:35:00,17.73,17.74,17.7,17.7,793000.0,17.73,17.74,17.7,17.7,793000.0
2008-04-22 12:40:00,17.71,17.72,17.67,17.7,256000.0,17.71,17.72,17.67,17.7,256000.0
2008-04-22 12:45:00,17.7,17.72,17.69,17.69,89000.0,17.7,17.72,17.69,17.69,89000.0
2008-04-22 12:50:00,17.69,17.7,17.62,17.62,122000.0,17.69,17.7,17.62,17.62,122000.0
2008-04-22 12:55:00,17.62,17.66,17.61,17.65,193000.0,17.62,17.66,17.61,17.65,193000.0
2008-04-22 13:00:00,17.62,17.64,17.6,17.63,281000.0,17.62,17.64,17.6,17.63,281000.0
2008-04-22 13:05:00,17.62,17.63,17.59,17.59,153000.0,17.62,17.63,17.59,17.59,153000.0
2008-04-22 13:10:00,17.6,17.62,17.6,17.62,61000.0,17.6,17.62,17.6,17.62,61000.0
2008-04-22 13:15:00,17.62,17.62,17.61,17.62,32000.0,17.62,17.62,17.61,17.62,32000.0
2008-04-22 13:20:00,17.61,17.61,17.53,17.55,412000.0,17.61,17.61,17.53,17.55,412000.0
2008-04-22 13:25:00,17.55,17.56,17.55,17.55,87000.0,17.55,17.56,17.55,17.55,87000.0
2008-04-22 13:30:00,17.55,17.55,17.51,17.52,48000.0,17.55,17.55,17.51,17.52,48000.0
2008-04-22 13:35:00,17.53,17.54,17.52,17.53,58000.0,17.53,17.54,17.52,17.53,58000.0
2008-04-22 13:40:00,17.53,17.53,17.52,17.52,83000.0,17.53,17.53,17.52,17.52,83000.0
2008-04-22 13:45:00,17.53,17.56,17.53,17.55,73000.0,17.53,17.56,17.53,17.55,73000.0
2008-04-22 13:50:00,17.56,17.56,17.55,17.56,14000.0,17.56,17.56,17.55,17.56,14000.0
2008-04-22 13:55:00,17.55,17.55,17.54,17.55,6000.0,17.55,17.55,17.54,17.55,6000.0
2008-04-22 14:00:00,17.55,17.55,17.54,17.54,16000.0,17.55,17.55,17.54,17.54,16000.0
2008-04-22 14:05:00,17.54,17.56,17.54,17.55,34000.0,17.54,17.56,17.54,17.55,34000.0
2008-04-22 14:10:00,17.55,17.55,17.54,17.54,71000.0,17.55,17.55,17.54,17.54,71000.0
2008-04-22 14:15:00,17.53,17.53,17.51,17.51,62000.0,17.53,17.53,17.51,17.51,62000.0
2008-04-22 14:20:00,17.51,17.52,17.5,17.5,79000.0,17.51,17.52,17.5,17.5,79000.0
2008-04-22 14:25:00,17.5,17.53,17.5,17.52,65000.0,17.5,17.53,17.5,17.52,65000.0
2008-04-22 14:30:00,17.52,17.52,17.51,17.52,24000.0,17.52,17.52,17.51,17.52,24000.0
2008-04-22 14:35:00,17.52,17.53,17.51,17.53,24000.0,17.52,17.53,17.51,17.53,24000.0
2008-04-22 14:40:00,17.53,17.53,17.51,17.51,13000.0,17.53,17.53,17.51,17.51,13000.0
2008-04-22 14:45:00,17.51,17.51,17.5,17.51,57000.0,17.51,17.51,17.5,17.51,57000.0
2008-04-22 14:50:00,17.51,17.51,17.5,17.5,30000.0,17.51,17.51,17.5,17.5,30000.0
2008-04-22 14:55:00,17.51,17.51,17.51,17.51,11000.0,17.51,17.51,17.51,17.51,11000.0
2008-04-22 15:00:00,17.51,17.51,17.46,17.48,93000.0,17.51,17.51,17.46,17.48,93000.0
2008-04-22 15:05:00,17.47,17.49,17.47,17.49,24000.0,17.47,17.49,17.47,17.49,24000.0
2008-04-22 15:10:00,17.49,17.49,17.48,17.49,24000.0,17.49,17.49,17.48,17.49,24000.0
2008-04-22 15:15:00,17.49,17.51,17.48,17.5,9000.0,17.49,17.51,17.48,17.5,9000.0
2008-04-22 15:20:00,17.5,17.5,17.49,17.5,16000.0,17.5,17.5,17.49,17.5,16000.0
2008-04-22 15:25:00,17.49,17.5,17.48,17.5,37000.0,17.49,17.5,17.48,17.5,37000.0
2008-04-22 15:30:00,17.49,17.49,17.49,17.49,18000.0,17.49,17.49,17.49,17.49,18000.0
2008-04-22 15:35:00,17.49,17.49,17.49,17.49,29000.0,17.49,17.49,17.49,17.49,29000.0
2008-04-22 15:40:00,17.5,17.5,17.48,17.48,42000.0,17.5,17.5,17.48,17.48,42000.0
2008-04-22 15:45:00,17.48,17.49,17.46,17.47,218000.0,17.48,17.49,17.46,17.47,218000.0
2008-04-22 15:50:00,17.46,17.48,17.46,17.46,117000.0,17.46,17.48,17.46,17.46,117000.0
2008-04-22 15:55:00,17.46,17.5,17.46,17.48,162000.0,17.46,17.5,17.46,17.48,162000.0
2008-04-23 09:30:00,16.98,16.98,16.81,16.87,832000.0,16.98,16.98,16.81,16.87,832000.0
2008-04-23 09:35:00,16.89,16.95,16.86,16.92,193000.0,16.89,16.95,16.86,16.92,193000.0
2008-04-23 09:40:00,16.92,16.99,16.91,16.97,170000.0,16.92,16.99,16.91,16.97,170000.0
2008-04-23 09:45:00,16.96,17.04,16.96,16.98,252000.0,16.96,17.04,16.96,16.98,252000.0
2008-04-23 09:50:00,16.96,16.98,16.87,16.89,280000.0,16.96,16.98,16.87,16.89,280000.0
2008-04-23 09:55:00,16.94,16.96,16.91,16.95,160000.0,16.94,16.96,16.91,16.95,160000.0
2008-04-23 10:00:00,16.96,16.99,16.92,16.98,131000.0,16.96,16.99,16.92,16.98,131000.0
2008-04-23 10:05:00,16.97,16.98,16.94,16.96,103000.0,16.97,16.98,16.94,16.96,103000.0
2008-04-23 10:10:00,16.95,16.98,16.95,16.98,96000.0,16.95,16.98,16.95,16.98,96000.0
2008-04-23 10:15:00,16.98,17.04,16.97,17.03,109000.0,16.98,17.04,16.97,17.03,109000.0
2008-04-23 10:20:00,17.03,17.06,17.02,17.03,102000.0,17.03,17.06,17.02,17.03,102000.0
2008-04-23 10:25:00,17.03,17.03,16.95,16.97,102000.0,17.03,17.03,16.95,16.97,102000.0
2008-04-23 10:30:00,17.0,17.06,16.92,17.03,283000.0,17.0,17.06,16.92,17.03,283000.0
2008-04-23 10:35:00,17.0,17.02,16.93,16.94,133000.0,17.0,17.02,16.93,16.94,133000.0
2008-04-23 10:40:00,16.94,17.01,16.93,17.01,91000.0,16.94,17.01,16.93,17.01,91000.0
2008-04-23 10:45:00,17.0,17.02,16.97,16.97,81000.0,17.0,17.02,16.97,16.97,81000.0
2008-04-23 10:50:00,16.99,17.04,16.98,17.0,148000.0,16.99,17.04,16.98,17.0,148000.0
2008-04-23 10:55:00,17.0,17.04,16.97,17.02,62000.0,17.0,17.04,16.97,17.02,62000.0
2008-04-23 11:00:00,17.02,17.05,17.01,17.03,130000.0,17.02,17.05,17.01,17.03,130000.0
2008-04-23 11:05:00,17.03,17.05,17.01,17.01,62000.0,17.03,17.05,17.01,17.01,62000.0
2008-04-23 11:10:00,17.03,17.04,17.0,17.04,53000.0,17.03,17.04,17.0,17.04,53000.0
2008-04-23 11:15:00,17.03,17.07,17.02,17.07,40000.0,17.03,17.07,17.02,17.07,40000.0
2008-04-23 11:20:00,17.08,17.1,17.07,17.09,201000.0,17.08,17.1,17.07,17.09,201000.0
2008-04-23 11:25:00,17.09,17.21,17.09,17.18,284000.0,17.09,17.21,17.09,17.18,284000.0
2008-04-23 11:30:00,17.18,17.22,17.14,17.22,278000.0,17.18,17.22,17.14,17.22,278000.0
2008-04-23 11:35:00,17.21,17.22,17.15,17.16,436000.0,17.21,17.22,17.15,17.16,436000.0
2008-04-23 11:40:00,17.16,17.16,17.14,17.16,146000.0,17.16,17.16,17.14,17.16,146000.0
2008-04-23 11:45:00,17.15,17.18,17.12,17.16,398000.0,17.15,17.18,17.12,17.16,398000.0
2008-04-23 11:50:00,17.16,17.16,17.14,17.14,82000.0,17.16,17.16,17.14,17.14,82000.0
2008-04-23 11:55:00,17.14,17.15,17.11,17.13,203000.0,17.14,17.15,17.11,17.13,203000.0
2008-04-23 12:00:00,17.13,17.15,17.13,17.15,47000.0,17.13,17.15,17.13,17.15,47000.0
2008-04-23 12:05:00,17.15,17.16,17.14,17.14,73000.0,17.15,17.16,17.14,17.14,73000.0
2008-04-23 12:10:00,17.14,17.18,17.14,17.16,44000.0,17.14,17.18,17.14,17.16,44000.0
2008-04-23 12:15:00,17.15,17.18,17.13,17.18,49000.0,17.15,17.18,17.13,17.18,49000.0
2008-04-23 12:20:00,17.18,17.19,17.14,17.14,43000.0,17.18,17.19,17.14,17.14,43000.0
2008-04-23 12:25:00,17.13,17.16,17.13,17.16,20000.0,17.13,17.16,17.13,17.16,20000.0
2008-04-23 12:30:00,17.18,17.2,17.14,17.14,77000.0,17.18,17.2,17.14,17.14,77000.0
2008-04-23 12:35:00,17.14,17.15,17.11,17.13,63000.0,17.14,17.15,17.11,17.13,63000.0
2008-04-23 12:40:00,17.14,17.14,17.1,17.1,56000.0,17.14,17.14,17.1,17.1,56000.0
2008-04-23 12:45:00,17.1,17.12,17.09,17.1,98000.0,17.1,17.12,17.09,17.1,98000.0
2008-04-23 12:50:00,17.1,17.13,17.09,17.11,66000.0,17.1,17.13,17.09,17.11,66000.0
2008-04-23 12:55:00,17.11,17.11,17.07,17.1,43000.0,17.11,17.11,17.07,17.1,43000.0
2008-04-23 13:00:00,17.1,17.1,17.07,17.08,32000.0,17.1,17.1,17.07,17.08,32000.0
2008-04-23 13:05:00,17.08,17.09,17.07,17.07,48000.0,17.08,17.09,17.07,17.07,48000.0
2008-04-23 13:10:00,17.1,17.1,17.07,17.1,39000.0,17.1,17.1,17.07,17.1,39000.0
2008-04-23 13:15:00,17.11,17.11,17.03,17.04,148000.0,17.11,17.11,17.03,17.04,148000.0
2008-04-23 13:20:00,17.03,17.05,17.02,17.02,74000.0,17.03,17.05,17.02,17.02,74000.0
2008-04-23 13:25:00,17.03,17.04,17.03,17.04,48000.0,17.03,17.04,17.03,17.04,48000.0
2008-04-23 13:30:00,17.04,17.04,17.03,17.03,11000.0,17.04,17.04,17.03,17.03,11000.0
2008-04-23 13:35:00,17.03,17.03,17.02,17.03,37000.0,17.03,17.03,17.02,17.03,37000.0
2008-04-23 13:40:00,17.02,17.04,17.02,17.02,19000.0,17.02,17.04,17.02,17.02,19000.0
2008-04-23 13:45:00,17.03,17.03,17.0,17.01,39000.0,17.03,17.03,17.0,17.01,39000.0
2008-04-23 13:50:00,17.01,17.04,17.01,17.03,29000.0,17.01,17.04,17.01,17.03,29000.0
2008-04-23 13:55:00,17.03,17.04,17.02,17.02,33000.0,17.03,17.04,17.02,17.02,33000.0
2008-04-23 14:00:00,17.02,17.04,17.01,17.04,32000.0,17.02,17.04,17.01,17.04,32000.0
2008-04-23 14:05:00,17.03,17.04,17.03,17.03,23000.0,17.03,17.04,17.03,17.03,23000.0
2008-04-23 14:10:00,17.03,17.06,17.03,17.04,31000.0,17.03,17.06,17.03,17.04,31000.0
2008-04-23 14:15:00,17.05,17.05,17.02,17.02,13000.0,17.05,17.05,17.02,17.02,13000.0
2008-04-23 14:20:00,17.02,17.02,17.01,17.02,8000.0,17.02,17.02,17.01,17.02,8000.0
2008-04-23 14:25:00,17.02,17.03,17.0,17.03,56000.0,17.02,17.03,17.0,17.03,56000.0
2008-04-23 14:30:00,17.02,17.02,17.02,17.02,41000.0,17.02,17.02,17.02,17.02,41000.0
2008-04-23 14:35:00,17.02,17.02,17.0,17.01,24000.0,17.02,17.02,17.0,17.01,24000.0
2008-04-23 14:40:00,17.01,17.01,16.96,16.98,82000.0,17.01,17.01,16.96,16.98,82000.0
2008-04-23 14:45:00,16.97,16.98,16.95,16.96,62000.0,16.97,16.98,16.95,16.96,62000.0
2008-04-23 14:50:00,16.95,16.97,16.95,16.97,28000.0,16.95,16.97,16.95,16.97,28000.0
2008-04-23 14:55:00,16.96,16.97,16.95,16.95,39000.0,16.96,16.97,16.95,16.95,39000.0
2008-04-23 15:00:00,16.95,16.97,16.95,16.97,59000.0,16.95,16.97,16.95,16.97,59000.0
2008-04-23 15:05:00,16.97,16.98,16.97,16.97,15000.0,16.97,16.98,16.97,16.97,15000.0
2008-04-23 15:10:00,16.97,16.98,16.96,16.96,47000.0,16.97,16.98,16.96,16.96,47000.0
2008-04-23 15:15:00,16.97,16.99,16.96,16.98,121000.0,16.97,16.99,16.96,16.98,121000.0
2008-04-23 15:20:00,16.98,16.98,16.97,16.97,19000.0,16.98,16.98,16.97,16.97,19000.0
2008-04-23 15:25:00,16.97,17.0,16.96,16.98,71000.0,16.97,17.0,16.96,16.98,71000.0
2008-04-23 15:30:00,16.98,17.02,16.98,17.02,82000.0,16.98,17.02,16.98,17.02,82000.0
2008-04-23 15:35:00,17.01,17.07,17.01,17.04,82000.0,17.01,17.07,17.01,17.04,82000.0
2008-04-23 15:40:00,17.04,17.04,17.03,17.03,51000.0,17.04,17.04,17.03,17.03,51000.0
2008-04-23 15:45:00,17.03,17.04,17.03,17.04,71000.0,17.03,17.04,17.03,17.04,71000.0
2008-04-23 15:50:00,17.03,17.05,16.99,17.0,60000.0,17.03,17.05,16.99,17.0,60000.0
2008-04-23 15:55:00,16.99,17.02,16.98,17.0,93000.0,16.99,17.02,16.98,17.0,93000.0
2008-04-24 09:30:00,16.63,16.68,16.57,16.66,957000.0,16.63,16.68,16.57,16.66,957000.0
2008-04-24 09:35:00,16.67,16.7,16.65,16.66,189000.0,16.67,16.7,16.65,16.66,189000.0
2008-04-24 09:40:00,16.67,16.68,16.61,16.64,123000.0,16.67,16.68,16.61,16.64,123000.0
2008-04-24 09:45:00,16.64,16.66,16.62,16.63,704000.0,16.64,16.66,16.62,16.63,704000.0
2008-04-24 09:50:00,16.63,16.68,16.63,16.67,364000.0,16.63,16.68,16.63,16.67,364000.0
2008-04-24 09:55:00,16.68,16.71,16.67,16.7,244000.0,16.68,16.71,16.67,16.7,244000.0
2008-04-24 10:00:00,16.7,16.81,16.7,16.76,535000.0,16.7,16.81,16.7,16.76,535000.0
2008-04-24 10:05:00,16.76,16.77,16.69,16.72,92000.0,16.76,16.77,16.69,16.72,92000.0
2008-04-24 10:10:00,16.72,16.73,16.67,16.71,302000.0,16.72,16.73,16.67,16.71,302000.0
2008-04-24 10:15:00,16.7,16.7,16.65,16.66,309000.0,16.7,16.7,16.65,16.66,309000.0
2008-04-24 10:20:00,16.66,16.72,16.66,16.71,119000.0,16.66,16.72,16.66,16.71,119000.0
2008-04-24 10:25:00,16.72,16.72,16.69,16.71,40000.0,16.72,16.72,16.69,16.71,40000.0
2008-04-24 10:30:00,16.71,16.77,16.71,16.74,347000.0,16.71,16.77,16.71,16.74,347000.0
2008-04-24 10:35:00,16.72,16.73,16.68,16.7,89000.0,16.72,16.73,16.68,16.7,89000.0
2008-04-24 10:40:00,16.7,16.7,16.65,16.65,62000.0,16.7,16.7,16.65,16.65,62000.0
2008-04-24 10:45:00,16.65,16.67,16.65,16.67,114000.0,16.65,16.67,16.65,16.67,114000.0
2008-04-24 10:50:00,16.65,16.69,16.64,16.69,120000.0,16.65,16.69,16.64,16.69,120000.0
2008-04-24 10:55:00,16.68,16.71,16.68,16.69,34000.0,16.68,16.71,16.68,16.69,34000.0
2008-04-24 11:00:00,16.67,16.69,16.64,16.64,168000.0,16.67,16.69,16.64,16.64,168000.0
2008-04-24 11:05:00,16.65,16.65,16.53,16.55,553000.0,16.65,16.65,16.53,16.55,553000.0
2008-04-24 11:10:00,16.55,16.63,16.54,16.61,168000.0,16.55,16.63,16.54,16.61,168000.0
2008-04-24 11:15:00,16.62,16.65,16.61,16.65,137000.0,16.62,16.65,16.61,16.65,137000.0
2008-04-24 11:20:00,16.66,16.66,16.58,16.61,127000.0,16.66,16.66,16.58,16.61,127000.0
2008-04-24 11:25:00,16.63,16.63,16.56,16.56,51000.0,16.63,16.63,16.56,16.56,51000.0
2008-04-24 11:30:00,16.56,16.61,16.56,16.57,39000.0,16.56,16.61,16.56,16.57,39000.0
2008-04-24 11:35:00,16.58,16.58,16.54,16.57,69000.0,16.58,16.58,16.54,16.57,69000.0
2008-04-24 11:40:00,16.56,16.58,16.55,16.57,43000.0,16.56,16.58,16.55,16.57,43000.0
2008-04-24 11:45:00,16.57,16.6,16.55,16.56,395000.0,16.57,16.6,16.55,16.56,395000.0
2008-04-24 11:50:00,16.56,16.56,16.53,16.54,689000.0,16.56,16.56,16.53,16.54,689000.0
2008-04-24 11:55:00,16.54,16.61,16.54,16.61,108000.0,16.54,16.61,16.54,16.61,108000.0
2008-04-24 12:00:00,16.61,16.63,16.57,16.57,33000.0,16.61,16.63,16.57,16.57,33000.0
2008-04-24 12:05:00,16.58,16.58,16.55,16.57,31000.0,16.58,16.58,16.55,16.57,31000.0
2008-04-24 12:10:00,16.57,16.57,16.5,16.55,199000.0,16.57,16.57,16.5,16.55,199000.0
2008-04-24 12:15:00,16.55,16.55,16.5,16.53,116000.0,16.55,16.55,16.5,16.53,116000.0
2008-04-24 12:20:00,16.52,16.58,16.52,16.57,75000.0,16.52,16.58,16.52,16.57,75000.0
2008-04-24 12:25:00,16.57,16.58,16.55,16.55,46000.0,16.57,16.58,16.55,16.55,46000.0
2008-04-24 12:30:00,16.56,16.56,16.53,16.55,59000.0,16.56,16.56,16.53,16.55,59000.0
2008-04-24 12:35:00,16.56,16.57,16.5,16.52,144000.0,16.56,16.57,16.5,16.52,144000.0
2008-04-24 12:40:00,16.52,16.57,16.52,16.54,165000.0,16.52,16.57,16.52,16.54,165000.0
2008-04-24 12:45:00,16.54,16.58,16.53,16.57,70000.0,16.54,16.58,16.53,16.57,70000.0
2008-04-24 12:50:00,16.58,16.63,16.58,16.63,133000.0,16.58,16.63,16.58,16.63,133000.0
2008-04-24 12:55:00,16.63,16.63,16.59,16.59,89000.0,16.63,16.63,16.59,16.59,89000.0
2008-04-24 13:00:00,16.61,16.61,16.5,16.52,277000.0,16.61,16.61,16.5,16.52,277000.0
2008-04-24 13:05:00,16.51,16.57,16.5,16.54,49000.0,16.51,16.57,16.5,16.54,49000.0
2008-04-24 13:10:00,16.53,16.54,16.51,16.52,53000.0,16.53,16.54,16.51,16.52,53000.0
2008-04-24 13:15:00,16.53,16.55,16.53,16.54,44000.0,16.53,16.55,16.53,16.54,44000.0
2008-04-24 13:20:00,16.53,16.53,16.51,16.53,63000.0,16.53,16.53,16.51,16.53,63000.0
2008-04-24 13:25:00,16.53,16.56,16.53,16.55,35000.0,16.53,16.56,16.53,16.55,35000.0
2008-04-24 13:30:00,16.54,16.55,16.52,16.55,130000.0,16.54,16.55,16.52,16.55,130000.0
2008-04-24 13:35:00,16.55,16.55,16.53,16.53,35000.0,16.55,16.55,16.53,16.53,35000.0
2008-04-24 13:40:00,16.53,16.55,16.53,16.55,20000.0,16.53,16.55,16.53,16.55,20000.0
2008-04-24 13:45:00,16.54,16.57,16.54,16.56,52000.0,16.54,16.57,16.54,16.56,52000.0
2008-04-24 13:50:00,16.56,16.58,16.55,16.56,57000.0,16.56,16.58,16.55,16.56,57000.0
2008-04-24 13:55:00,16.55,16.55,16.53,16.53,40000.0,16.55,16.55,16.53,16.53,40000.0
2008-04-24 14:00:00,16.53,16.55,16.53,16.55,28000.0,16.53,16.55,16.53,16.55,28000.0
2008-04-24 14:05:00,16.55,16.55,16.54,16.55,184000.0,16.55,16.55,16.54,16.55,184000.0
2008-04-24 14:10:00,16.55,16.56,16.53,16.55,54000.0,16.55,16.56,16.53,16.55,54000.0
2008-04-24 14:15:00,16.55,16.56,16.54,16.56,49000.0,16.55,16.56,16.54,16.56,49000.0
2008-04-24 14:20:00,16.56,16.58,16.56,16.57,66000.0,16.56,16.58,16.56,16.57,66000.0
2008-04-24 14:25:00,16.58,16.58,16.56,16.56,13000.0,16.58,16.58,16.56,16.56,13000.0
2008-04-24 14:30:00,16.56,16.56,16.56,16.56,72000.0,16.56,16.56,16.56,16.56,72000.0
2008-04-24 14:35:00,16.56,16.57,16.56,16.56,18000.0,16.56,16.57,16.56,16.56,18000.0
2008-04-24 14:40:00,16.57,16.59,16.57,16.59,42000.0,16.57,16.59,16.57,16.59,42000.0
2008-04-24 14:45:00,16.58,16.6,16.57,16.59,36000.0,16.58,16.6,16.57,16.59,36000.0
2008-04-24 14:50:00,16.59,16.6,16.59,16.59,51000.0,16.59,16.6,16.59,16.59,51000.0
2008-04-24 14:55:00,16.59,16.6,16.59,16.59,30000.0,16.59,16.6,16.59,16.59,30000.0
2008-04-24 15:00:00,16.59,16.59,16.58,16.59,13000.0,16.59,16.59,16.58,16.59,13000.0
2008-04-24 15:05:00,16.59,16.6,16.59,16.6,12000.0,16.59,16.6,16.59,16.6,12000.0
2008-04-24 15:10:00,16.59,16.6,16.59,16.59,19000.0,16.59,16.6,16.59,16.59,19000.0
2008-04-24 15:15:00,16.59,16.59,16.58,16.59,32000.0,16.59,16.59,16.58,16.59,32000.0
2008-04-24 15:20:00,16.58,16.59,16.58,16.59,22000.0,16.58,16.59,16.58,16.59,22000.0
2008-04-24 15:25:00,16.59,16.6,16.57,16.58,98000.0,16.59,16.6,16.57,16.58,98000.0
2008-04-24 15:30:00,16.58,16.59,16.57,16.59,59000.0,16.58,16.59,16.57,16.59,59000.0
2008-04-24 15:35:00,16.58,16.59,16.58,16.59,34000.0,16.58,16.59,16.58,16.59,34000.0
2008-04-24 15:40:00,16.58,16.59,16.56,16.56,83000.0,16.58,16.59,16.56,16.56,83000.0
2008-04-24 15:45:00,16.56,16.57,16.56,16.56,42000.0,16.56,16.57,16.56,16.56,42000.0
2008-04-24 15:50:00,16.56,16.56,16.54,16.54,90000.0,16.56,16.56,16.54,16.54,90000.0
2008-04-24 15:55:00,16.56,16.57,16.54,16.55,104000.0,16.56,16.57,16.54,16.55,104000.0
2008-04-25 09:30:00,16.7,16.73,16.68,16.73,302000.0,16.7,16.73,16.68,16.73,302000.0
2008-04-25 09:35:00,16.72,16.72,16.67,16.67,128000.0,16.72,16.72,16.67,16.67,128000.0
2008-04-25 09:40:00,16.67,16.69,16.65,16.67,170000.0,16.67,16.69,16.65,16.67,170000.0
2008-04-25 09:45:00,16.68,16.68,16.63,16.63,109000.0,16.68,16.68,16.63,16.63,109000.0
2008-04-25 09:50:00,16.63,16.64,16.61,16.61,132000.0,16.63,16.64,16.61,16.61,132000.0
2008-04-25 09:55:00,16.61,16.66,16.61,16.66,162000.0,16.61,16.66,16.61,16.66,162000.0
2008-04-25 10:00:00,16.65,16.67,16.6,16.61,126000.0,16.65,16.67,16.6,16.61,126000.0
2008-04-25 10:05:00,16.6,16.61,16.56,16.58,122000.0,16.6,16.61,16.56,16.58,122000.0
2008-04-25 10:10:00,16.6,16.6,16.56,16.59,106000.0,16.6,16.6,16.56,16.59,106000.0
2008-04-25 10:15:00,16.6,16.6,16.51,16.52,599000.0,16.6,16.6,16.51,16.52,599000.0
2008-04-25 10:20:00,16.53,16.58,16.51,16.53,350000.0,16.53,16.58,16.51,16.53,350000.0
2008-04-25 10:25:00,16.54,16.55,16.5,16.55,108000.0,16.54,16.55,16.5,16.55,108000.0
2008-04-25 10:30:00,16.55,16.58,16.54,16.58,66000.0,16.55,16.58,16.54,16.58,66000.0
2008-04-25 10:35:00,16.58,16.67,16.58,16.67,125000.0,16.58,16.67,16.58,16.67,125000.0
2008-04-25 10:40:00,16.67,16.71,16.65,16.65,188000.0,16.67,16.71,16.65,16.65,188000.0
2008-04-25 10:45:00,16.65,16.71,16.63,16.68,151000.0,16.65,16.71,16.63,16.68,151000.0
2008-04-25 10:50:00,16.69,16.72,16.65,16.68,92000.0,16.69,16.72,16.65,16.68,92000.0
2008-04-25 10:55:00,16.68,16.71,16.68,16.68,41000.0,16.68,16.71,16.68,16.68,41000.0
2008-04-25 11:00:00,16.68,16.68,16.64,16.68,64000.0,16.68,16.68,16.64,16.68,64000.0
2008-04-25 11:05:00,16.68,16.72,16.68,16.68,51000.0,16.68,16.72,16.68,16.68,51000.0
2008-04-25 11:10:00,16.68,16.68,16.63,16.68,218000.0,16.68,16.68,16.63,16.68,218000.0
2008-04-25 11:15:00,16.68,16.69,16.65,16.68,50000.0,16.68,16.69,16.65,16.68,50000.0
2008-04-25 11:20:00,16.69,16.73,16.69,16.72,87000.0,16.69,16.73,16.69,16.72,87000.0
2008-04-25 11:25:00,16.71,16.72,16.7,16.72,59000.0,16.71,16.72,16.7,16.72,59000.0
2008-04-25 11:30:00,16.72,16.72,16.69,16.72,49000.0,16.72,16.72,16.69,16.72,49000.0
2008-04-25 11:35:00,16.72,16.73,16.68,16.68,41000.0,16.72,16.73,16.68,16.68,41000.0
2008-04-25 11:40:00,16.69,16.7,16.63,16.64,106000.0,16.69,16.7,16.63,16.64,106000.0
2008-04-25 11:45:00,16.65,16.68,16.63,16.63,25000.0,16.65,16.68,16.63,16.63,25000.0
2008-04-25 11:50:00,16.66,16.66,16.65,16.66,32000.0,16.66,16.66,16.65,16.66,32000.0
2008-04-25 11:55:00,16.65,16.69,16.64,16.68,62000.0,16.65,16.69,16.64,16.68,62000.0
2008-04-25 12:00:00,16.69,16.69,16.66,16.67,42000.0,16.69,16.69,16.66,16.67,42000.0
2008-04-25 12:05:00,16.68,16.69,16.67,16.68,47000.0,16.68,16.69,16.67,16.68,47000.0
2008-04-25 12:10:00,16.68,16.71,16.68,16.71,29000.0,16.68,16.71,16.68,16.71,29000.0
2008-04-25 12:15:00,16.7,16.71,16.67,16.67,84000.0,16.7,16.71,16.67,16.67,84000.0
2008-04-25 12:20:00,16.66,16.66,16.63,16.63,28000.0,16.66,16.66,16.63,16.63,28000.0
2008-04-25 12:25:00,16.63,16.65,16.62,16.65,40000.0,16.63,16.65,16.62,16.65,40000.0
2008-04-25 12:30:00,16.67,16.67,16.65,16.66,95000.0,16.67,16.67,16.65,16.66,95000.0
2008-04-25 12:35:00,16.66,16.67,16.63,16.64,122000.0,16.66,16.67,16.63,16.64,122000.0
2008-04-25 12:40:00,16.65,16.67,16.65,16.66,32000.0,16.65,16.67,16.65,16.66,32000.0
2008-04-25 12:45:00,16.64,16.67,16.64,16.65,20000.0,16.64,16.67,16.64,16.65,20000.0
2008-04-25 12:50:00,16.64,16.65,16.63,16.63,15000.0,16.64,16.65,16.63,16.63,15000.0
2008-04-25 12:55:00,16.64,16.66,16.62,16.66,33000.0,16.64,16.66,16.62,16.66,33000.0
2008-04-25 13:00:00,16.65,16.66,16.64,16.65,12000.0,16.65,16.66,16.64,16.65,12000.0
2008-04-25 13:05:00,16.65,16.66,16.65,16.66,14000.0,16.65,16.66,16.65,16.66,14000.0
2008-04-25 13:10:00,16.66,16.69,16.66,16.69,35000.0,16.66,16.69,16.66,16.69,35000.0
2008-04-25 13:15:00,16.7,16.72,16.69,16.71,77000.0,16.7,16.72,16.69,16.71,77000.0
2008-04-25 13:20:00,16.72,16.73,16.71,16.72,168000.0,16.72,16.73,16.71,16.72,168000.0
2008-04-25 13:25:00,16.71,16.71,16.7,16.7,111000.0,16.71,16.71,16.7,16.7,111000.0
2008-04-25 13:30:00,16.71,16.73,16.69,16.73,148000.0,16.71,16.73,16.69,16.73,148000.0
2008-04-25 13:35:00,16.72,16.74,16.71,16.74,211000.0,16.72,16.74,16.71,16.74,211000.0
2008-04-25 13:40:00,16.73,16.73,16.72,16.73,30000.0,16.73,16.73,16.72,16.73,30000.0
2008-04-25 13:45:00,16.73,16.74,16.72,16.72,208000.0,16.73,16.74,16.72,16.72,208000.0
2008-04-25 13:50:00,16.73,16.75,16.73,16.73,66000.0,16.73,16.75,16.73,16.73,66000.0
2008-04-25 13:55:00,16.73,16.75,16.72,16.74,28000.0,16.73,16.75,16.72,16.74,28000.0
2008-04-25 14:00:00,16.75,16.75,16.74,16.74,34000.0,16.75,16.75,16.74,16.74,34000.0
2008-04-25 14:05:00,16.73,16.74,16.73,16.74,7000.0,16.73,16.74,16.73,16.74,7000.0
2008-04-25 14:10:00,16.72,16.73,16.7,16.7,177000.0,16.72,16.73,16.7,16.7,177000.0
2008-04-25 14:15:00,16.7,16.72,16.7,16.7,243000.0,16.7,16.72,16.7,16.7,243000.0
2008-04-25 14:20:00,16.68,16.7,16.68,16.7,30000.0,16.68,16.7,16.68,16.7,30000.0
2008-04-25 14:25:00,16.7,16.7,16.69,16.69,3000.0,16.7,16.7,16.69,16.69,3000.0
2008-04-25 14:30:00,16.69,16.7,16.66,16.68,38000.0,16.69,16.7,16.66,16.68,38000.0
2008-04-25 14:35:00,16.68,16.7,16.68,16.69,17000.0,16.68,16.7,16.68,16.69,17000.0
2008-04-25 14:40:00,16.69,16.7,16.69,16.69,23000.0,16.69,16.7,16.69,16.69,23000.0
2008-04-25 14:45:00,16.7,16.71,16.7,16.71,13000.0,16.7,16.71,16.7,16.71,13000.0
2008-04-25 14:50:00,16.71,16.71,16.7,16.71,31000.0,16.71,16.71,16.7,16.71,31000.0
2008-04-25 14:55:00,16.7,16.7,16.7,16.7,7000.0,16.7,16.7,16.7,16.7,7000.0
2008-04-25 15:00:00,16.7,16.71,16.7,16.71,18000.0,16.7,16.71,16.7,16.71,18000.0
2008-04-25 15:05:00,16.71,16.71,16.7,16.71,35000.0,16.71,16.71,16.7,16.71,35000.0
2008-04-25 15:10:00,16.7,16.71,16.68,16.69,188000.0,16.7,16.71,16.68,16.69,188000.0
2008-04-25 15:15:00,16.69,16.69,16.66,16.68,112000.0,16.69,16.69,16.66,16.68,112000.0
2008-04-25 15:20:00,16.68,16.72,16.68,16.69,56000.0,16.68,16.72,16.68,16.69,56000.0
2008-04-25 15:25:00,16.68,16.68,16.67,16.68,5000.0,16.68,16.68,16.67,16.68,5000.0
2008-04-25 15:30:00,16.68,16.69,16.68,16.68,4000.0,16.68,16.69,16.68,16.68,4000.0
2008-04-25 15:35:00,16.69,16.69,16.68,16.69,15000.0,16.69,16.69,16.68,16.69,15000.0
2008-04-25 15:40:00,16.68,16.69,16.68,16.68,11000.0,16.68,16.69,16.68,16.68,11000.0
2008-04-25 15:45:00,16.68,16.68,16.67,16.67,18000.0,16.68,16.68,16.67,16.67,18000.0
2008-04-25 15:50:00,16.67,16.7,16.67,16.68,34000.0,16.67,16.7,16.67,16.68,34000.0
2008-04-25 15:55:00,16.68,16.69,16.66,16.66,56000.0,16.68,16.69,16.66,16.66,56000.0
2008-04-28 09:30:00,16.71,16.72,16.69,16.7,295000.0,16.71,16.72,16.69,16.7,295000.0
2008-04-28 09:35:00,16.71,16.73,16.68,16.71,439000.0,16.71,16.73,16.68,16.71,439000.0
2008-04-28 09:40:00,16.7,16.73,16.65,16.73,1387000.0,16.7,16.73,16.65,16.73,1387000.0
2008-04-28 09:45:00,16.73,16.76,16.71,16.75,1800000.0,16.73,16.76,16.71,16.75,1800000.0
2008-04-28 09:50:00,16.75,16.79,16.74,16.77,486000.0,16.75,16.79,16.74,16.77,486000.0
2008-04-28 09:55:00,16.77,16.77,16.74,16.77,83000.0,16.77,16.77,16.74,16.77,83000.0
2008-04-28 10:00:00,16.77,16.78,16.74,16.77,275000.0,16.77,16.78,16.74,16.77,275000.0
2008-04-28 10:05:00,16.77,16.8,16.76,16.79,76000.0,16.77,16.8,16.76,16.79,76000.0
2008-04-28 10:10:00,16.78,16.79,16.75,16.76,170000.0,16.78,16.79,16.75,16.76,170000.0
2008-04-28 10:15:00,16.76,16.8,16.76,16.79,77000.0,16.76,16.8,16.76,16.79,77000.0
2008-04-28 10:20:00,16.79,16.8,16.79,16.8,50000.0,16.79,16.8,16.79,16.8,50000.0
2008-04-28 10:25:00,16.8,16.87,16.8,16.86,206000.0,16.8,16.87,16.8,16.86,206000.0
2008-04-28 10:30:00,16.86,16.88,16.83,16.84,182000.0,16.86,16.88,16.83,16.84,182000.0
2008-04-28 10:35:00,16.84,16.85,16.83,16.84,72000.0,16.84,16.85,16.83,16.84,72000.0
2008-04-28 10:40:00,16.84,16.9,16.84,16.9,93000.0,16.84,16.9,16.84,16.9,93000.0
2008-04-28 10:45:00,16.9,16.95,16.89,16.95,150000.0,16.9,16.95,16.89,16.95,150000.0
2008-04-28 10:50:00,16.95,16.97,16.93,16.97,751000.0,16.95,16.97,16.93,16.97,751000.0
2008-04-28 10:55:00,16.97,17.0,16.95,16.96,305000.0,16.97,17.0,16.95,16.96,305000.0
2008-04-28 11:00:00,16.97,17.0,16.96,16.98,89000.0,16.97,17.0,16.96,16.98,89000.0
2008-04-28 11:05:00,16.97,16.97,16.94,16.95,89000.0,16.97,16.97,16.94,16.95,89000.0
2008-04-28 11:10:00,16.96,16.98,16.96,16.97,42000.0,16.96,16.98,16.96,16.97,42000.0
2008-04-28 11:15:00,16.96,16.96,16.93,16.96,122000.0,16.96,16.96,16.93,16.96,122000.0
2008-04-28 11:20:00,16.96,16.97,16.91,16.92,200000.0,16.96,16.97,16.91,16.92,200000.0
2008-04-28 11:25:00,16.91,16.91,16.88,16.91,74000.0,16.91,16.91,16.88,16.91,74000.0
2008-04-28 11:30:00,16.92,16.92,16.9,16.91,38000.0,16.92,16.92,16.9,16.91,38000.0
2008-04-28 11:35:00,16.9,16.9,16.89,16.9,18000.0,16.9,16.9,16.89,16.9,18000.0
2008-04-28 11:40:00,16.91,16.91,16.87,16.89,55000.0,16.91,16.91,16.87,16.89,55000.0
2008-04-28 11:45:00,16.89,16.89,16.86,16.89,24000.0,16.89,16.89,16.86,16.89,24000.0
2008-04-28 11:50:00,16.9,16.92,16.9,16.92,26000.0,16.9,16.92,16.9,16.92,26000.0
2008-04-28 11:55:00,16.92,16.92,16.88,16.9,40000.0,16.92,16.92,16.88,16.9,40000.0
2008-04-28 12:00:00,16.9,16.9,16.88,16.89,43000.0,16.9,16.9,16.88,16.89,43000.0
2008-04-28 12:05:00,16.89,16.9,16.88,16.88,23000.0,16.89,16.9,16.88,16.88,23000.0
2008-04-28 12:10:00,16.88,16.9,16.86,16.88,31000.0,16.88,16.9,16.86,16.88,31000.0
2008-04-28 12:15:00,16.86,16.88,16.85,16.86,69000.0,16.86,16.88,16.85,16.86,69000.0
2008-04-28 12:20:00,16.86,16.86,16.85,16.85,23000.0,16.86,16.86,16.85,16.85,23000.0
2008-04-28 12:25:00,16.85,16.85,16.84,16.85,67000.0,16.85,16.85,16.84,16.85,67000.0
2008-04-28 12:30:00,16.85,16.87,16.85,16.86,19000.0,16.85,16.87,16.85,16.86,19000.0
2008-04-28 12:35:00,16.86,16.87,16.86,16.87,16000.0,16.86,16.87,16.86,16.87,16000.0
2008-04-28 12:40:00,16.87,16.89,16.83,16.83,182000.0,16.87,16.89,16.83,16.83,182000.0
2008-04-28 12:45:00,16.83,16.84,16.82,16.84,140000.0,16.83,16.84,16.82,16.84,140000.0
2008-04-28 12:50:00,16.84,16.86,16.84,16.85,44000.0,16.84,16.86,16.84,16.85,44000.0
2008-04-28 12:55:00,16.84,16.88,16.84,16.88,11000.0,16.84,16.88,16.84,16.88,11000.0
2008-04-28 13:00:00,16.88,16.93,16.88,16.92,70000.0,16.88,16.93,16.88,16.92,70000.0
2008-04-28 13:05:00,16.92,16.92,16.88,16.88,109000.0,16.92,16.92,16.88,16.88,109000.0
2008-04-28 13:10:00,16.87,16.89,16.87,16.89,10000.0,16.87,16.89,16.87,16.89,10000.0
2008-04-28 13:15:00,16.88,16.9,16.87,16.88,20000.0,16.88,16.9,16.87,16.88,20000.0
2008-04-28 13:20:00,16.89,16.9,16.88,16.88,43000.0,16.89,16.9,16.88,16.88,43000.0
2008-04-28 13:25:00,16.89,16.89,16.87,16.88,29000.0,16.89,16.89,16.87,16.88,29000.0
2008-04-28 13:30:00,16.88,16.88,16.87,16.87,78000.0,16.88,16.88,16.87,16.87,78000.0
2008-04-28 13:35:00,16.87,16.87,16.87,16.87,15000.0,16.87,16.87,16.87,16.87,15000.0
2008-04-28 13:40:00,16.87,16.88,16.87,16.88,8000.0,16.87,16.88,16.87,16.88,8000.0
2008-04-28 13:45:00,16.87,16.88,16.87,16.88,5000.0,16.87,16.88,16.87,16.88,5000.0
2008-04-28 13:50:00,16.87,16.87,16.87,16.87,4000.0,16.87,16.87,16.87,16.87,4000.0
2008-04-28 13:55:00,16.87,16.88,16.86,16.88,53000.0,16.87,16.88,16.86,16.88,53000.0
2008-04-28 14:00:00,16.88,16.89,16.88,16.89,7000.0,16.88,16.89,16.88,16.89,7000.0
2008-04-28 14:05:00,16.88,16.88,16.86,16.86,11000.0,16.88,16.88,16.86,16.86,11000.0
2008-04-28 14:10:00,16.86,16.88,16.86,16.87,18000.0,16.86,16.88,16.86,16.87,18000.0
2008-04-28 14:15:00,16.87,16.87,16.86,16.86,10000.0,16.87,16.87,16.86,16.86,10000.0
2008-04-28 14:20:00,16.87,16.88,16.86,16.87,26000.0,16.87,16.88,16.86,16.87,26000.0
2008-04-28 14:25:00,16.87,16.87,16.86,16.86,8000.0,16.87,16.87,16.86,16.86,8000.0
2008-04-28 14:30:00,16.86,16.87,16.85,16.87,35000.0,16.86,16.87,16.85,16.87,35000.0
2008-04-28 14:35:00,16.86,16.86,16.85,16.86,38000.0,16.86,16.86,16.85,16.86,38000.0
2008-04-28 14:40:00,16.85,16.85,16.84,16.84,24000.0,16.85,16.85,16.84,16.84,24000.0
2008-04-28 14:45:00,16.85,16.86,16.84,16.85,61000.0,16.85,16.86,16.84,16.85,61000.0
2008-04-28 14:50:00,16.85,16.85,16.82,16.84,29000.0,16.85,16.85,16.82,16.84,29000.0
2008-04-28 14:55:00,16.84,16.84,16.82,16.83,34000.0,16.84,16.84,16.82,16.83,34000.0
2008-04-28 15:00:00,16.83,16.85,16.82,16.83,91000.0,16.83,16.85,16.82,16.83,91000.0
2008-04-28 15:05:00,16.83,16.84,16.83,16.83,45000.0,16.83,16.84,16.83,16.83,45000.0
2008-04-28 15:10:00,16.83,16.84,16.83,16.83,38000.0,16.83,16.84,16.83,16.83,38000.0
2008-04-28 15:15:00,16.83,16.84,16.83,16.83,32000.0,16.83,16.84,16.83,16.83,32000.0
2008-04-28 15:20:00,16.82,16.84,16.82,16.83,70000.0,16.82,16.84,16.82,16.83,70000.0
2008-04-28 15:25:00,16.83,16.83,16.8,16.83,60000.0,16.83,16.83,16.8,16.83,60000.0
2008-04-28 15:30:00,16.82,16.85,16.82,16.85,160000.0,16.82,16.85,16.82,16.85,160000.0
2008-04-28 15:35:00,16.84,16.86,16.84,16.86,82000.0,16.84,16.86,16.84,16.86,82000.0
2008-04-28 15:40:00,16.85,16.86,16.85,16.86,61000.0,16.85,16.86,16.85,16.86,61000.0
2008-04-28 15:45:00,16.86,16.86,16.85,16.86,128000.0,16.86,16.86,16.85,16.86,128000.0
2008-04-28 15:50:00,16.85,16.86,16.85,16.86,74000.0,16.85,16.86,16.85,16.86,74000.0
2008-04-28 15:55:00,16.85,16.86,16.83,16.84,117000.0,16.85,16.86,16.83,16.84,117000.0
2008-04-29 09:30:00,16.45,16.45,16.38,16.39,620000.0,16.45,16.45,16.38,16.39,620000.0
2008-04-29 09:35:00,16.38,16.41,16.38,16.41,149000.0,16.38,16.41,16.38,16.41,149000.0
2008-04-29 09:40:00,16.4,16.45,16.4,16.45,127000.0,16.4,16.45,16.4,16.45,127000.0
2008-04-29 09:45:00,16.45,16.47,16.43,16.47,224000.0,16.45,16.47,16.43,16.47,224000.0
2008-04-29 09:50:00,16.48,16.52,16.47,16.49,336000.0,16.48,16.52,16.47,16.49,336000.0
2008-04-29 09:55:00,16.49,16.54,16.48,16.54,136000.0,16.49,16.54,16.48,16.54,136000.0
2008-04-29 10:00:00,16.54,16.54,16.5,16.53,150000.0,16.54,16.54,16.5,16.53,150000.0
2008-04-29 10:05:00,16.53,16.54,16.48,16.48,177000.0,16.53,16.54,16.48,16.48,177000.0
2008-04-29 10:10:00,16.48,16.48,16.4,16.41,455000.0,16.48,16.48,16.4,16.41,455000.0
2008-04-29 10:15:00,16.44,16.46,16.43,16.43,187000.0,16.44,16.46,16.43,16.43,187000.0
2008-04-29 10:20:00,16.43,16.51,16.43,16.46,285000.0,16.43,16.51,16.43,16.46,285000.0
2008-04-29 10:25:00,16.46,16.53,16.46,16.52,100000.0,16.46,16.53,16.46,16.52,100000.0
2008-04-29 10:30:00,16.5,16.51,16.48,16.49,155000.0,16.5,16.51,16.48,16.49,155000.0
2008-04-29 10:35:00,16.48,16.48,16.45,16.47,81000.0,16.48,16.48,16.45,16.47,81000.0
2008-04-29 10:40:00,16.48,16.49,16.48,16.49,48000.0,16.48,16.49,16.48,16.49,48000.0
2008-04-29 10:45:00,16.49,16.52,16.48,16.5,65000.0,16.49,16.52,16.48,16.5,65000.0
2008-04-29 10:50:00,16.5,16.5,16.48,16.49,43000.0,16.5,16.5,16.48,16.49,43000.0
2008-04-29 10:55:00,16.49,16.49,16.48,16.48,65000.0,16.49,16.49,16.48,16.48,65000.0
2008-04-29 11:00:00,16.48,16.49,16.47,16.49,80000.0,16.48,16.49,16.47,16.49,80000.0
2008-04-29 11:05:00,16.48,16.48,16.46,16.48,54000.0,16.48,16.48,16.46,16.48,54000.0
2008-04-29 11:10:00,16.46,16.46,16.43,16.43,282000.0,16.46,16.46,16.43,16.43,282000.0
2008-04-29 11:15:00,16.43,16.43,16.4,16.42,197000.0,16.43,16.43,16.4,16.42,197000.0
2008-04-29 11:20:00,16.41,16.43,16.4,16.41,50000.0,16.41,16.43,16.4,16.41,50000.0
2008-04-29 11:25:00,16.42,16.43,16.39,16.4,74000.0,16.42,16.43,16.39,16.4,74000.0
2008-04-29 11:30:00,16.39,16.43,16.39,16.43,76000.0,16.39,16.43,16.39,16.43,76000.0
2008-04-29 11:35:00,16.43,16.43,16.38,16.39,117000.0,16.43,16.43,16.38,16.39,117000.0
2008-04-29 11:40:00,16.38,16.38,16.34,16.37,287000.0,16.38,16.38,16.34,16.37,287000.0
2008-04-29 11:45:00,16.36,16.4,16.36,16.4,122000.0,16.36,16.4,16.36,16.4,122000.0
2008-04-29 11:50:00,16.39,16.41,16.38,16.41,126000.0,16.39,16.41,16.38,16.41,126000.0
2008-04-29 11:55:00,16.4,16.42,16.37,16.41,126000.0,16.4,16.42,16.37,16.41,126000.0
2008-04-29 12:00:00,16.41,16.41,16.39,16.41,44000.0,16.41,16.41,16.39,16.41,44000.0
2008-04-29 12:05:00,16.41,16.41,16.39,16.4,51000.0,16.41,16.41,16.39,16.4,51000.0
2008-04-29 12:10:00,16.38,16.4,16.37,16.38,57000.0,16.38,16.4,16.37,16.38,57000.0
2008-04-29 12:15:00,16.37,16.38,16.36,16.37,55000.0,16.37,16.38,16.36,16.37,55000.0
2008-04-29 12:20:00,16.39,16.39,16.36,16.36,45000.0,16.39,16.39,16.36,16.36,45000.0
2008-04-29 12:25:00,16.37,16.38,16.34,16.37,94000.0,16.37,16.38,16.34,16.37,94000.0
2008-04-29 12:30:00,16.35,16.39,16.35,16.37,105000.0,16.35,16.39,16.35,16.37,105000.0
2008-04-29 12:35:00,16.37,16.39,16.34,16.39,80000.0,16.37,16.39,16.34,16.39,80000.0
2008-04-29 12:40:00,16.39,16.39,16.37,16.38,101000.0,16.39,16.39,16.37,16.38,101000.0
2008-04-29 12:45:00,16.39,16.42,16.38,16.42,111000.0,16.39,16.42,16.38,16.42,111000.0
2008-04-29 12:50:00,16.4,16.42,16.39,16.42,42000.0,16.4,16.42,16.39,16.42,42000.0
2008-04-29 12:55:00,16.42,16.46,16.42,16.45,51000.0,16.42,16.46,16.42,16.45,51000.0
2008-04-29 13:00:00,16.45,16.46,16.44,16.46,34000.0,16.45,16.46,16.44,16.46,34000.0
2008-04-29 13:05:00,16.46,16.46,16.44,16.44,24000.0,16.46,16.46,16.44,16.44,24000.0
2008-04-29 13:10:00,16.45,16.45,16.43,16.43,99000.0,16.45,16.45,16.43,16.43,99000.0
2008-04-29 13:15:00,16.43,16.43,16.41,16.41,27000.0,16.43,16.43,16.41,16.41,27000.0
2008-04-29 13:20:00,16.42,16.42,16.37,16.37,62000.0,16.42,16.42,16.37,16.37,62000.0
2008-04-29 13:25:00,16.37,16.43,16.37,16.43,94000.0,16.37,16.43,16.37,16.43,94000.0
2008-04-29 13:30:00,16.42,16.42,16.4,16.42,24000.0,16.42,16.42,16.4,16.42,24000.0
2008-04-29 13:35:00,16.42,16.42,16.4,16.4,42000.0,16.42,16.42,16.4,16.4,42000.0
2008-04-29 13:40:00,16.4,16.4,16.4,16.4,42000.0,16.4,16.4,16.4,16.4,42000.0
2008-04-29 13:45:00,16.4,16.4,16.39,16.39,25000.0,16.4,16.4,16.39,16.39,25000.0
2008-04-29 13:50:00,16.4,16.42,16.39,16.42,46000.0,16.4,16.42,16.39,16.42,46000.0
2008-04-29 13:55:00,16.42,16.42,16.41,16.41,44000.0,16.42,16.42,16.41,16.41,44000.0
2008-04-29 14:00:00,16.43,16.43,16.41,16.42,13000.0,16.43,16.43,16.41,16.42,13000.0
2008-04-29 14:05:00,16.41,16.41,16.41,16.41,15000.0,16.41,16.41,16.41,16.41,15000.0
2008-04-29 14:10:00,16.4,16.41,16.39,16.41,43000.0,16.4,16.41,16.39,16.41,43000.0
2008-04-29 14:15:00,16.4,16.41,16.39,16.4,75000.0,16.4,16.41,16.39,16.4,75000.0
2008-04-29 14:20:00,16.4,16.41,16.37,16.38,59000.0,16.4,16.41,16.37,16.38,59000.0
2008-04-29 14:25:00,16.37,16.38,16.36,16.38,25000.0,16.37,16.38,16.36,16.38,25000.0
2008-04-29 14:30:00,16.36,16.39,16.36,16.39,187000.0,16.36,16.39,16.36,16.39,187000.0
2008-04-29 14:35:00,16.39,16.4,16.37,16.39,303000.0,16.39,16.4,16.37,16.39,303000.0
2008-04-29 14:40:00,16.39,16.39,16.38,16.39,264000.0,16.39,16.39,16.38,16.39,264000.0
2008-04-29 14:45:00,16.4,16.42,16.39,16.42,295000.0,16.4,16.42,16.39,16.42,295000.0
2008-04-29 14:50:00,16.42,16.45,16.42,16.42,369000.0,16.42,16.45,16.42,16.42,369000.0
2008-04-29 14:55:00,16.42,16.42,16.42,16.42,100000.0,16.42,16.42,16.42,16.42,100000.0
2008-04-29 15:00:00,16.42,16.43,16.41,16.41,112000.0,16.42,16.43,16.41,16.41,112000.0
2008-04-29 15:05:00,16.41,16.42,16.41,16.41,96000.0,16.41,16.42,16.41,16.41,96000.0
2008-04-29 15:10:00,16.41,16.41,16.37,16.41,305000.0,16.41,16.41,16.37,16.41,305000.0
2008-04-29 15:15:00,16.41,16.42,16.4,16.4,198000.0,16.41,16.42,16.4,16.4,198000.0
2008-04-29 15:20:00,16.4,16.41,16.38,16.4,165000.0,16.4,16.41,16.38,16.4,165000.0
2008-04-29 15:25:00,16.4,16.4,16.37,16.39,350000.0,16.4,16.4,16.37,16.39,350000.0
2008-04-29 15:30:00,16.39,16.4,16.38,16.4,174000.0,16.39,16.4,16.38,16.4,174000.0
2008-04-29 15:35:00,16.39,16.4,16.39,16.4,49000.0,16.39,16.4,16.39,16.4,49000.0
2008-04-29 15:40:00,16.4,16.4,16.37,16.39,492000.0,16.4,16.4,16.37,16.39,492000.0
2008-04-29 15:45:00,16.39,16.39,16.38,16.38,248000.0,16.39,16.39,16.38,16.38,248000.0
2008-04-29 15:50:00,16.38,16.39,16.35,16.39,175000.0,16.38,16.39,16.35,16.39,175000.0
2008-04-29 15:55:00,16.39,16.4,16.37,16.38,146000.0,16.39,16.4,16.37,16.38,146000.0
2008-04-30 09:30:00,16.5,16.57,16.47,16.56,1479000.0,16.5,16.57,16.47,16.56,1479000.0
2008-04-30 09:35:00,16.55,16.59,16.53,16.59,283000.0,16.55,16.59,16.53,16.59,283000.0
2008-04-30 09:40:00,16.59,16.65,16.58,16.65,1814000.0,16.59,16.65,16.58,16.65,1814000.0
2008-04-30 09:45:00,16.64,16.65,16.61,16.61,286000.0,16.64,16.65,16.61,16.61,286000.0
2008-04-30 09:50:00,16.61,16.62,16.59,16.61,200000.0,16.61,16.62,16.59,16.61,200000.0
2008-04-30 09:55:00,16.61,16.62,16.59,16.59,211000.0,16.61,16.62,16.59,16.59,211000.0
2008-04-30 10:00:00,16.59,16.6,16.56,16.56,165000.0,16.59,16.6,16.56,16.56,165000.0
2008-04-30 10:05:00,16.57,16.59,16.55,16.58,206000.0,16.57,16.59,16.55,16.58,206000.0
2008-04-30 10:10:00,16.58,16.62,16.57,16.61,91000.0,16.58,16.62,16.57,16.61,91000.0
2008-04-30 10:15:00,16.61,16.62,16.6,16.6,89000.0,16.61,16.62,16.6,16.6,89000.0
2008-04-30 10:20:00,16.6,16.6,16.56,16.57,81000.0,16.6,16.6,16.56,16.57,81000.0
2008-04-30 10:25:00,16.56,16.59,16.55,16.57,64000.0,16.56,16.59,16.55,16.57,64000.0
2008-04-30 10:30:00,16.58,16.62,16.5,16.52,1613000.0,16.58,16.62,16.5,16.52,1613000.0
2008-04-30 10:35:00,16.52,16.55,16.47,16.54,701000.0,16.52,16.55,16.47,16.54,701000.0
2008-04-30 10:40:00,16.53,16.54,16.49,16.49,103000.0,16.53,16.54,16.49,16.49,103000.0
2008-04-30 10:45:00,16.5,16.54,16.49,16.51,200000.0,16.5,16.54,16.49,16.51,200000.0
2008-04-30 10:50:00,16.51,16.53,16.5,16.52,204000.0,16.51,16.53,16.5,16.52,204000.0
2008-04-30 10:55:00,16.53,16.54,16.46,16.49,176000.0,16.53,16.54,16.46,16.49,176000.0
2008-04-30 11:00:00,16.48,16.49,16.47,16.48,33000.0,16.48,16.49,16.47,16.48,33000.0
2008-04-30 11:05:00,16.48,16.54,16.48,16.54,119000.0,16.48,16.54,16.48,16.54,119000.0
2008-04-30 11:10:00,16.54,16.56,16.52,16.54,105000.0,16.54,16.56,16.52,16.54,105000.0
2008-04-30 11:15:00,16.55,16.55,16.52,16.53,58000.0,16.55,16.55,16.52,16.53,58000.0
2008-04-30 11:20:00,16.52,16.54,16.5,16.54,28000.0,16.52,16.54,16.5,16.54,28000.0
2008-04-30 11:25:00,16.53,16.53,16.5,16.53,93000.0,16.53,16.53,16.5,16.53,93000.0
2008-04-30 11:30:00,16.51,16.51,16.47,16.49,371000.0,16.51,16.51,16.47,16.49,371000.0
2008-04-30 11:35:00,16.48,16.51,16.48,16.5,30000.0,16.48,16.51,16.48,16.5,30000.0
2008-04-30 11:40:00,16.49,16.51,16.49,16.5,45000.0,16.49,16.51,16.49,16.5,45000.0
2008-04-30 11:45:00,16.5,16.51,16.48,16.48,120000.0,16.5,16.51,16.48,16.48,120000.0
2008-04-30 11:50:00,16.49,16.49,16.46,16.47,37000.0,16.49,16.49,16.46,16.47,37000.0
2008-04-30 11:55:00,16.46,16.48,16.46,16.48,41000.0,16.46,16.48,16.46,16.48,41000.0
2008-04-30 12:00:00,16.48,16.5,16.47,16.5,159000.0,16.48,16.5,16.47,16.5,159000.0
2008-04-30 12:05:00,16.5,16.5,16.48,16.48,5000.0,16.5,16.5,16.48,16.48,5000.0
2008-04-30 12:10:00,16.49,16.51,16.49,16.5,77000.0,16.49,16.51,16.49,16.5,77000.0
2008-04-30 12:15:00,16.49,16.51,16.49,16.51,19000.0,16.49,16.51,16.49,16.51,19000.0
2008-04-30 12:20:00,16.5,16.51,16.48,16.48,51000.0,16.5,16.51,16.48,16.48,51000.0
2008-04-30 12:25:00,16.49,16.51,16.48,16.48,223000.0,16.49,16.51,16.48,16.48,223000.0
2008-04-30 12:30:00,16.48,16.49,16.47,16.48,156000.0,16.48,16.49,16.47,16.48,156000.0
2008-04-30 12:35:00,16.48,16.49,16.46,16.48,50000.0,16.48,16.49,16.46,16.48,50000.0
2008-04-30 12:40:00,16.48,16.49,16.48,16.49,158000.0,16.48,16.49,16.48,16.49,158000.0
2008-04-30 12:45:00,16.49,16.5,16.48,16.48,72000.0,16.49,16.5,16.48,16.48,72000.0
2008-04-30 12:50:00,16.48,16.49,16.48,16.48,32000.0,16.48,16.49,16.48,16.48,32000.0
2008-04-30 12:55:00,16.48,16.49,16.47,16.49,50000.0,16.48,16.49,16.47,16.49,50000.0
2008-04-30 13:00:00,16.48,16.48,16.46,16.46,97000.0,16.48,16.48,16.46,16.46,97000.0
2008-04-30 13:05:00,16.46,16.48,16.46,16.46,69000.0,16.46,16.48,16.46,16.46,69000.0
2008-04-30 13:10:00,16.45,16.45,16.41,16.43,171000.0,16.45,16.45,16.41,16.43,171000.0
2008-04-30 13:15:00,16.43,16.43,16.4,16.4,177000.0,16.43,16.43,16.4,16.4,177000.0
2008-04-30 13:20:00,16.39,16.4,16.37,16.37,54000.0,16.39,16.4,16.37,16.37,54000.0
2008-04-30 13:25:00,16.37,16.41,16.37,16.39,89000.0,16.37,16.41,16.37,16.39,89000.0
2008-04-30 13:30:00,16.39,16.39,16.39,16.39,5000.0,16.39,16.39,16.39,16.39,5000.0
2008-04-30 13:35:00,16.39,16.42,16.39,16.42,24000.0,16.39,16.42,16.39,16.42,24000.0
2008-04-30 13:40:00,16.43,16.43,16.41,16.42,233000.0,16.43,16.43,16.41,16.42,233000.0
2008-04-30 13:45:00,16.42,16.43,16.41,16.42,49000.0,16.42,16.43,16.41,16.42,49000.0
2008-04-30 13:50:00,16.42,16.43,16.41,16.42,78000.0,16.42,16.43,16.41,16.42,78000.0
2008-04-30 13:55:00,16.42,16.43,16.42,16.43,5000.0,16.42,16.43,16.42,16.43,5000.0
2008-04-30 14:00:00,16.43,16.47,16.43,16.45,63000.0,16.43,16.47,16.43,16.45,63000.0
2008-04-30 14:05:00,16.45,16.46,16.42,16.44,113000.0,16.45,16.46,16.42,16.44,113000.0
2008-04-30 14:10:00,16.45,16.45,16.43,16.43,36000.0,16.45,16.45,16.43,16.43,36000.0
2008-04-30 14:15:00,16.43,16.51,16.4,16.42,496000.0,16.43,16.51,16.4,16.42,496000.0
2008-04-30 14:20:00,16.41,16.62,16.41,16.5,323000.0,16.41,16.62,16.41,16.5,323000.0
2008-04-30 14:25:00,16.5,16.53,16.46,16.51,254000.0,16.5,16.53,16.46,16.51,254000.0
2008-04-30 14:30:00,16.49,16.52,16.49,16.51,231000.0,16.49,16.52,16.49,16.51,231000.0
2008-04-30 14:35:00,16.5,16.58,16.5,16.58,205000.0,16.5,16.58,16.5,16.58,205000.0
2008-04-30 14:40:00,16.57,16.62,16.57,16.62,311000.0,16.57,16.62,16.57,16.62,311000.0
2008-04-30 14:45:00,16.62,16.71,16.61,16.67,456000.0,16.62,16.71,16.61,16.67,456000.0
2008-04-30 14:50:00,16.66,16.69,16.63,16.68,168000.0,16.66,16.69,16.63,16.68,168000.0
2008-04-30 14:55:00,16.68,16.7,16.63,16.68,200000.0,16.68,16.7,16.63,16.68,200000.0
2008-04-30 15:00:00,16.7,16.7,16.66,16.67,139000.0,16.7,16.7,16.66,16.67,139000.0
2008-04-30 15:05:00,16.67,16.68,16.62,16.63,150000.0,16.67,16.68,16.62,16.63,150000.0
2008-04-30 15:10:00,16.65,16.68,16.64,16.68,101000.0,16.65,16.68,16.64,16.68,101000.0
2008-04-30 15:15:00,16.68,16.7,16.67,16.7,105000.0,16.68,16.7,16.67,16.7,105000.0
2008-04-30 15:20:00,16.69,16.7,16.65,16.66,93000.0,16.69,16.7,16.65,16.66,93000.0
2008-04-30 15:25:00,16.66,16.66,16.63,16.66,88000.0,16.66,16.66,16.63,16.66,88000.0
2008-04-30 15:30:00,16.66,16.74,16.66,16.74,496000.0,16.66,16.74,16.66,16.74,496000.0
2008-04-30 15:35:00,16.74,16.74,16.67,16.69,790000.0,16.74,16.74,16.67,16.69,790000.0
2008-04-30 15:40:00,16.68,16.71,16.65,16.69,96000.0,16.68,16.71,16.65,16.69,96000.0
2008-04-30 15:45:00,16.7,16.71,16.67,16.69,45000.0,16.7,16.71,16.67,16.69,45000.0
2008-04-30 15:50:00,16.69,16.71,16.68,16.71,69000.0,16.69,16.71,16.68,16.71,69000.0
2008-04-30 15:55:00,16.71,16.72,16.7,16.7,106000.0,16.71,16.72,16.7,16.7,106000.0
2008-05-01 09:30:00,16.27,16.28,16.02,16.07,840000.0,16.27,16.28,16.02,16.07,840000.0
2008-05-01 09:35:00,16.08,16.11,16.04,16.11,168000.0,16.08,16.11,16.04,16.11,168000.0
2008-05-01 09:40:00,16.11,16.11,16.01,16.08,301000.0,16.11,16.11,16.01,16.08,301000.0
2008-05-01 09:45:00,16.09,16.1,16.07,16.08,242000.0,16.09,16.1,16.07,16.08,242000.0
2008-05-01 09:50:00,16.09,16.09,16.07,16.07,116000.0,16.09,16.09,16.07,16.07,116000.0
2008-05-01 09:55:00,16.08,16.12,16.08,16.11,139000.0,16.08,16.12,16.08,16.11,139000.0
2008-05-01 10:00:00,16.12,16.13,16.06,16.08,380000.0,16.12,16.13,16.06,16.08,380000.0
2008-05-01 10:05:00,16.07,16.08,16.0,16.0,369000.0,16.07,16.08,16.0,16.0,369000.0
2008-05-01 10:10:00,16.0,16.01,15.96,15.99,645000.0,16.0,16.01,15.96,15.99,645000.0
2008-05-01 10:15:00,15.99,16.01,15.97,15.97,234000.0,15.99,16.01,15.97,15.97,234000.0
2008-05-01 10:20:00,15.97,15.99,15.95,15.96,619000.0,15.97,15.99,15.95,15.96,619000.0
2008-05-01 10:25:00,15.96,15.98,15.88,15.93,372000.0,15.96,15.98,15.88,15.93,372000.0
2008-05-01 10:30:00,15.93,15.93,15.85,15.85,354000.0,15.93,15.93,15.85,15.85,354000.0
2008-05-01 10:35:00,15.86,15.89,15.84,15.89,294000.0,15.86,15.89,15.84,15.89,294000.0
2008-05-01 10:40:00,15.88,15.96,15.88,15.96,268000.0,15.88,15.96,15.88,15.96,268000.0
2008-05-01 10:45:00,15.96,15.99,15.94,15.96,271000.0,15.96,15.99,15.94,15.96,271000.0
2008-05-01 10:50:00,15.97,16.03,15.96,15.98,150000.0,15.97,16.03,15.96,15.98,150000.0
2008-05-01 10:55:00,15.97,15.99,15.88,15.99,138000.0,15.97,15.99,15.88,15.99,138000.0
2008-05-01 11:00:00,15.99,15.99,15.95,15.96,76000.0,15.99,15.99,15.95,15.96,76000.0
2008-05-01 11:05:00,15.94,16.0,15.94,16.0,237000.0,15.94,16.0,15.94,16.0,237000.0
2008-05-01 11:10:00,15.97,15.97,15.93,15.95,83000.0,15.97,15.97,15.93,15.95,83000.0
2008-05-01 11:15:00,15.96,15.98,15.9,15.91,111000.0,15.96,15.98,15.9,15.91,111000.0
2008-05-01 11:20:00,15.93,15.94,15.9,15.93,141000.0,15.93,15.94,15.9,15.93,141000.0
2008-05-01 11:25:00,15.96,16.07,15.96,16.06,222000.0,15.96,16.07,15.96,16.06,222000.0
2008-05-01 11:30:00,16.05,16.06,16.02,16.04,93000.0,16.05,16.06,16.02,16.04,93000.0
2008-05-01 11:35:00,16.04,16.08,16.02,16.03,141000.0,16.04,16.08,16.02,16.03,141000.0
2008-05-01 11:40:00,16.02,16.06,16.02,16.04,60000.0,16.02,16.06,16.02,16.04,60000.0
2008-05-01 11:45:00,16.04,16.04,16.01,16.01,84000.0,16.04,16.04,16.01,16.01,84000.0
2008-05-01 11:50:00,16.0,16.02,15.99,16.02,124000.0,16.0,16.02,15.99,16.02,124000.0
2008-05-01 11:55:00,16.02,16.02,16.0,16.0,57000.0,16.02,16.02,16.0,16.0,57000.0
2008-05-01 12:00:00,16.0,16.05,16.0,16.02,99000.0,16.0,16.05,16.0,16.02,99000.0
2008-05-01 12:05:00,16.02,16.02,16.0,16.02,44000.0,16.02,16.02,16.0,16.02,44000.0
2008-05-01 12:10:00,16.02,16.04,16.02,16.04,35000.0,16.02,16.04,16.02,16.04,35000.0
2008-05-01 12:15:00,16.03,16.04,16.0,16.0,30000.0,16.03,16.04,16.0,16.0,30000.0
2008-05-01 12:20:00,16.01,16.05,16.0,16.04,87000.0,16.01,16.05,16.0,16.04,87000.0
2008-05-01 12:25:00,16.04,16.06,16.04,16.06,82000.0,16.04,16.06,16.04,16.06,82000.0
2008-05-01 12:30:00,16.06,16.06,16.0,16.0,307000.0,16.06,16.06,16.0,16.0,307000.0
2008-05-01 12:35:00,16.0,16.04,16.0,16.03,157000.0,16.0,16.04,16.0,16.03,157000.0
2008-05-01 12:40:00,16.03,16.03,15.99,16.0,115000.0,16.03,16.03,15.99,16.0,115000.0
2008-05-01 12:45:00,16.0,16.02,15.97,16.01,69000.0,16.0,16.02,15.97,16.01,69000.0
2008-05-01 12:50:00,16.01,16.02,15.99,15.99,57000.0,16.01,16.02,15.99,15.99,57000.0
2008-05-01 12:55:00,15.99,16.01,15.99,16.0,58000.0,15.99,16.01,15.99,16.0,58000.0
2008-05-01 13:00:00,16.0,16.03,15.99,16.02,92000.0,16.0,16.03,15.99,16.02,92000.0
2008-05-01 13:05:00,16.02,16.03,16.01,16.02,58000.0,16.02,16.03,16.01,16.02,58000.0
2008-05-01 13:10:00,16.02,16.02,15.96,15.97,233000.0,16.02,16.02,15.96,15.97,233000.0
2008-05-01 13:15:00,15.98,16.01,15.97,15.98,156000.0,15.98,16.01,15.97,15.98,156000.0
2008-05-01 13:20:00,15.99,16.02,15.97,15.98,114000.0,15.99,16.02,15.97,15.98,114000.0
2008-05-01 13:25:00,15.97,15.99,15.97,15.98,58000.0,15.97,15.99,15.97,15.98,58000.0
2008-05-01 13:30:00,15.97,16.01,15.97,16.01,97000.0,15.97,16.01,15.97,16.01,97000.0
2008-05-01 13:35:00,16.0,16.01,15.99,15.99,84000.0,16.0,16.01,15.99,15.99,84000.0
2008-05-01 13:40:00,15.99,16.02,15.99,16.01,90000.0,15.99,16.02,15.99,16.01,90000.0
2008-05-01 13:45:00,16.01,16.01,15.99,16.01,54000.0,16.01,16.01,15.99,16.01,54000.0
2008-05-01 13:50:00,16.01,16.01,15.99,16.0,72000.0,16.01,16.01,15.99,16.0,72000.0
2008-05-01 13:55:00,16.0,16.02,16.0,16.01,59000.0,16.0,16.02,16.0,16.01,59000.0
2008-05-01 14:00:00,16.01,16.01,15.99,16.0,46000.0,16.01,16.01,15.99,16.0,46000.0
2008-05-01 14:05:00,15.99,16.0,15.98,15.99,85000.0,15.99,16.0,15.98,15.99,85000.0
2008-05-01 14:10:00,15.99,16.0,15.99,16.0,65000.0,15.99,16.0,15.99,16.0,65000.0
2008-05-01 14:15:00,16.0,16.02,15.99,16.0,198000.0,16.0,16.02,15.99,16.0,198000.0
2008-05-01 14:20:00,16.0,16.02,15.99,16.0,50000.0,16.0,16.02,15.99,16.0,50000.0
2008-05-01 14:25:00,16.0,16.02,16.0,16.02,72000.0,16.0,16.02,16.0,16.02,72000.0
2008-05-01 14:30:00,16.02,16.04,16.02,16.04,196000.0,16.02,16.04,16.02,16.04,196000.0
2008-05-01 14:35:00,16.04,16.07,16.04,16.06,105000.0,16.04,16.07,16.04,16.06,105000.0
2008-05-01 14:40:00,16.05,16.06,16.04,16.05,42000.0,16.05,16.06,16.04,16.05,42000.0
2008-05-01 14:45:00,16.06,16.07,16.05,16.07,123000.0,16.06,16.07,16.05,16.07,123000.0
2008-05-01 14:50:00,16.07,16.08,16.07,16.08,110000.0,16.07,16.08,16.07,16.08,110000.0
2008-05-01 14:55:00,16.08,16.09,16.07,16.09,64000.0,16.08,16.09,16.07,16.09,64000.0
2008-05-01 15:00:00,16.08,16.08,16.07,16.07,40000.0,16.08,16.08,16.07,16.07,40000.0
2008-05-01 15:05:00,16.07,16.08,16.07,16.08,51000.0,16.07,16.08,16.07,16.08,51000.0
2008-05-01 15:10:00,16.08,16.08,16.06,16.07,53000.0,16.08,16.08,16.06,16.07,53000.0
2008-05-01 15:15:00,16.06,16.07,16.06,16.06,22000.0,16.06,16.07,16.06,16.06,22000.0
2008-05-01 15:20:00,16.06,16.06,16.05,16.05,18000.0,16.06,16.06,16.05,16.05,18000.0
2008-05-01 15:25:00,16.05,16.05,16.04,16.05,56000.0,16.05,16.05,16.04,16.05,56000.0
2008-05-01 15:30:00,16.05,16.06,16.03,16.04,60000.0,16.05,16.06,16.03,16.04,60000.0
2008-05-01 15:35:00,16.04,16.04,16.02,16.02,107000.0,16.04,16.04,16.02,16.02,107000.0
2008-05-01 15:40:00,16.02,16.03,16.01,16.01,81000.0,16.02,16.03,16.01,16.01,81000.0
2008-05-01 15:45:00,16.01,16.01,16.0,16.01,101000.0,16.01,16.01,16.0,16.01,101000.0
2008-05-01 15:50:00,16.01,16.02,15.99,16.0,174000.0,16.01,16.02,15.99,16.0,174000.0
2008-05-01 15:55:00,16.0,16.03,15.99,15.99,143000.0,16.0,16.03,15.99,15.99,143000.0
2008-05-02 09:30:00,16.09,16.16,16.09,16.16,364000.0,16.09,16.16,16.09,16.16,364000.0
2008-05-02 09:35:00,16.15,16.16,16.12,16.15,174000.0,16.15,16.16,16.12,16.15,174000.0
2008-05-02 09:40:00,16.15,16.16,16.13,16.16,71000.0,16.15,16.16,16.13,16.16,71000.0
2008-05-02 09:45:00,16.14,16.2,16.14,16.18,204000.0,16.14,16.2,16.14,16.18,204000.0
2008-05-02 09:50:00,16.18,16.21,16.17,16.18,205000.0,16.18,16.21,16.17,16.18,205000.0
2008-05-02 09:55:00,16.17,16.18,16.13,16.15,107000.0,16.17,16.18,16.13,16.15,107000.0
2008-05-02 10:00:00,16.14,16.16,16.13,16.15,220000.0,16.14,16.16,16.13,16.15,220000.0
2008-05-02 10:05:00,16.15,16.18,16.15,16.17,90000.0,16.15,16.18,16.15,16.17,90000.0
2008-05-02 10:10:00,16.17,16.18,16.15,16.15,123000.0,16.17,16.18,16.15,16.15,123000.0
2008-05-02 10:15:00,16.15,16.18,16.15,16.18,79000.0,16.15,16.18,16.15,16.18,79000.0
2008-05-02 10:20:00,16.17,16.18,16.15,16.17,95000.0,16.17,16.18,16.15,16.17,95000.0
2008-05-02 10:25:00,16.17,16.2,16.16,16.2,130000.0,16.17,16.2,16.16,16.2,130000.0
2008-05-02 10:30:00,16.2,16.21,16.19,16.21,78000.0,16.2,16.21,16.19,16.21,78000.0
2008-05-02 10:35:00,16.2,16.25,16.19,16.24,1222000.0,16.2,16.25,16.19,16.24,1222000.0
2008-05-02 10:40:00,16.24,16.28,16.23,16.26,189000.0,16.24,16.28,16.23,16.26,189000.0
2008-05-02 10:45:00,16.26,16.28,16.24,16.26,132000.0,16.26,16.28,16.24,16.26,132000.0
2008-05-02 10:50:00,16.26,16.28,16.24,16.28,115000.0,16.26,16.28,16.24,16.28,115000.0
2008-05-02 10:55:00,16.27,16.3,16.26,16.28,139000.0,16.27,16.3,16.26,16.28,139000.0
2008-05-02 11:00:00,16.28,16.3,16.26,16.28,114000.0,16.28,16.3,16.26,16.28,114000.0
2008-05-02 11:05:00,16.28,16.32,16.27,16.29,204000.0,16.28,16.32,16.27,16.29,204000.0
2008-05-02 11:10:00,16.31,16.32,16.29,16.32,61000.0,16.31,16.32,16.29,16.32,61000.0
2008-05-02 11:15:00,16.31,16.34,16.31,16.33,106000.0,16.31,16.34,16.31,16.33,106000.0
2008-05-02 11:20:00,16.33,16.34,16.28,16.28,142000.0,16.33,16.34,16.28,16.28,142000.0
2008-05-02 11:25:00,16.27,16.31,16.27,16.3,138000.0,16.27,16.31,16.27,16.3,138000.0
2008-05-02 11:30:00,16.3,16.34,16.29,16.32,227000.0,16.3,16.34,16.29,16.32,227000.0
2008-05-02 11:35:00,16.32,16.35,16.31,16.34,125000.0,16.32,16.35,16.31,16.34,125000.0
2008-05-02 11:40:00,16.34,16.36,16.33,16.35,141000.0,16.34,16.36,16.33,16.35,141000.0
2008-05-02 11:45:00,16.35,16.36,16.34,16.35,155000.0,16.35,16.36,16.34,16.35,155000.0
2008-05-02 11:50:00,16.35,16.35,16.32,16.33,317000.0,16.35,16.35,16.32,16.33,317000.0
2008-05-02 11:55:00,16.34,16.34,16.32,16.34,57000.0,16.34,16.34,16.32,16.34,57000.0
2008-05-02 12:00:00,16.35,16.38,16.35,16.35,90000.0,16.35,16.38,16.35,16.35,90000.0
2008-05-02 12:05:00,16.35,16.36,16.31,16.33,110000.0,16.35,16.36,16.31,16.33,110000.0
2008-05-02 12:10:00,16.32,16.33,16.28,16.28,273000.0,16.32,16.33,16.28,16.28,273000.0
2008-05-02 12:15:00,16.27,16.31,16.26,16.28,93000.0,16.27,16.31,16.26,16.28,93000.0
2008-05-02 12:20:00,16.29,16.29,16.27,16.28,21000.0,16.29,16.29,16.27,16.28,21000.0
2008-05-02 12:25:00,16.28,16.28,16.26,16.28,37000.0,16.28,16.28,16.26,16.28,37000.0
2008-05-02 12:30:00,16.28,16.28,16.26,16.28,42000.0,16.28,16.28,16.26,16.28,42000.0
2008-05-02 12:35:00,16.28,16.3,16.28,16.29,33000.0,16.28,16.3,16.28,16.29,33000.0
2008-05-02 12:40:00,16.28,16.3,16.28,16.3,38000.0,16.28,16.3,16.28,16.3,38000.0
2008-05-02 12:45:00,16.29,16.29,16.27,16.27,27000.0,16.29,16.29,16.27,16.27,27000.0
2008-05-02 12:50:00,16.27,16.29,16.27,16.27,28000.0,16.27,16.29,16.27,16.27,28000.0
2008-05-02 12:55:00,16.28,16.28,16.28,16.28,7000.0,16.28,16.28,16.28,16.28,7000.0
2008-05-02 13:00:00,16.29,16.29,16.27,16.28,43000.0,16.29,16.29,16.27,16.28,43000.0
2008-05-02 13:05:00,16.28,16.28,16.27,16.28,19000.0,16.28,16.28,16.27,16.28,19000.0
2008-05-02 13:10:00,16.26,16.28,16.26,16.28,36000.0,16.26,16.28,16.26,16.28,36000.0
2008-05-02 13:15:00,16.28,16.28,16.25,16.26,14000.0,16.28,16.28,16.25,16.26,14000.0
2008-05-02 13:20:00,16.27,16.27,16.25,16.25,23000.0,16.27,16.27,16.25,16.25,23000.0
2008-05-02 13:25:00,16.26,16.26,16.25,16.25,8000.0,16.26,16.26,16.25,16.25,8000.0
2008-05-02 13:30:00,16.25,16.26,16.25,16.26,4000.0,16.25,16.26,16.25,16.26,4000.0
2008-05-02 13:35:00,16.26,16.26,16.25,16.26,14000.0,16.26,16.26,16.25,16.26,14000.0
2008-05-02 13:40:00,16.26,16.26,16.25,16.26,8000.0,16.26,16.26,16.25,16.26,8000.0
2008-05-02 13:45:00,16.26,16.26,16.26,16.26,19000.0,16.26,16.26,16.26,16.26,19000.0
2008-05-02 13:50:00,16.25,16.29,16.25,16.29,21000.0,16.25,16.29,16.25,16.29,21000.0
2008-05-02 13:55:00,16.29,16.29,16.28,16.28,34000.0,16.29,16.29,16.28,16.28,34000.0
2008-05-02 14:00:00,16.29,16.3,16.26,16.27,57000.0,16.29,16.3,16.26,16.27,57000.0
2008-05-02 14:05:00,16.27,16.27,16.25,16.26,45000.0,16.27,16.27,16.25,16.26,45000.0
2008-05-02 14:10:00,16.26,16.26,16.23,16.24,104000.0,16.26,16.26,16.23,16.24,104000.0
2008-05-02 14:15:00,16.24,16.24,16.23,16.23,47000.0,16.24,16.24,16.23,16.23,47000.0
2008-05-02 14:20:00,16.23,16.24,16.23,16.23,27000.0,16.23,16.24,16.23,16.23,27000.0
2008-05-02 14:25:00,16.24,16.24,16.23,16.24,74000.0,16.24,16.24,16.23,16.24,74000.0
2008-05-02 14:30:00,16.23,16.24,16.23,16.24,157000.0,16.23,16.24,16.23,16.24,157000.0
2008-05-02 14:35:00,16.24,16.24,16.23,16.23,83000.0,16.24,16.24,16.23,16.23,83000.0
2008-05-02 14:40:00,16.23,16.24,16.23,16.24,51000.0,16.23,16.24,16.23,16.24,51000.0
2008-05-02 14:45:00,16.23,16.24,16.23,16.24,39000.0,16.23,16.24,16.23,16.24,39000.0
2008-05-02 14:50:00,16.23,16.24,16.23,16.24,76000.0,16.23,16.24,16.23,16.24,76000.0
2008-05-02 14:55:00,16.24,16.24,16.23,16.24,12000.0,16.24,16.24,16.23,16.24,12000.0
2008-05-02 15:00:00,16.24,16.25,16.23,16.25,66000.0,16.24,16.25,16.23,16.25,66000.0
2008-05-02 15:05:00,16.25,16.25,16.24,16.25,36000.0,16.25,16.25,16.24,16.25,36000.0
2008-05-02 15:10:00,16.25,16.27,16.25,16.26,72000.0,16.25,16.27,16.25,16.26,72000.0
2008-05-02 15:15:00,16.26,16.26,16.24,16.25,24000.0,16.26,16.26,16.24,16.25,24000.0
2008-05-02 15:20:00,16.24,16.25,16.24,16.25,41000.0,16.24,16.25,16.24,16.25,41000.0
2008-05-02 15:25:00,16.25,16.27,16.25,16.26,45000.0,16.25,16.27,16.25,16.26,45000.0
2008-05-02 15:30:00,16.27,16.27,16.26,16.26,22000.0,16.27,16.27,16.26,16.26,22000.0
2008-05-02 15:35:00,16.26,16.27,16.26,16.26,34000.0,16.26,16.27,16.26,16.26,34000.0
2008-05-02 15:40:00,16.26,16.27,16.26,16.27,27000.0,16.26,16.27,16.26,16.27,27000.0
2008-05-02 15:45:00,16.26,16.27,16.26,16.26,23000.0,16.26,16.27,16.26,16.26,23000.0
2008-05-02 15:50:00,16.26,16.27,16.26,16.27,31000.0,16.26,16.27,16.26,16.27,31000.0
2008-05-02 15:55:00,16.27,16.27,16.25,16.26,51000.0,16.27,16.27,16.25,16.26,51000.0
2008-05-05 09:30:00,16.59,16.64,16.59,16.63,269000.0,16.59,16.64,16.59,16.63,269000.0
2008-05-05 09:35:00,16.63,16.64,16.61,16.62,90000.0,16.63,16.64,16.61,16.62,90000.0
2008-05-05 09:40:00,16.61,16.62,16.6,16.6,129000.0,16.61,16.62,16.6,16.6,129000.0
2008-05-05 09:45:00,16.59,16.66,16.58,16.64,317000.0,16.59,16.66,16.58,16.64,317000.0
2008-05-05 09:50:00,16.64,16.65,16.63,16.64,52000.0,16.64,16.65,16.63,16.64,52000.0
2008-05-05 09:55:00,16.64,16.65,16.63,16.64,78000.0,16.64,16.65,16.63,16.64,78000.0
2008-05-05 10:00:00,16.63,16.64,16.54,16.55,353000.0,16.63,16.64,16.54,16.55,353000.0
2008-05-05 10:05:00,16.53,16.53,16.45,16.48,193000.0,16.53,16.53,16.45,16.48,193000.0
2008-05-05 10:10:00,16.48,16.54,16.48,16.54,125000.0,16.48,16.54,16.48,16.54,125000.0
2008-05-05 10:15:00,16.53,16.57,16.53,16.54,85000.0,16.53,16.57,16.53,16.54,85000.0
2008-05-05 10:20:00,16.51,16.57,16.5,16.56,71000.0,16.51,16.57,16.5,16.56,71000.0
2008-05-05 10:25:00,16.57,16.58,16.55,16.56,103000.0,16.57,16.58,16.55,16.56,103000.0
2008-05-05 10:30:00,16.56,16.56,16.53,16.54,55000.0,16.56,16.56,16.53,16.54,55000.0
2008-05-05 10:35:00,16.53,16.54,16.5,16.54,80000.0,16.53,16.54,16.5,16.54,80000.0
2008-05-05 10:40:00,16.54,16.55,16.53,16.53,49000.0,16.54,16.55,16.53,16.53,49000.0
2008-05-05 10:45:00,16.53,16.55,16.53,16.54,51000.0,16.53,16.55,16.53,16.54,51000.0
2008-05-05 10:50:00,16.55,16.56,16.53,16.55,25000.0,16.55,16.56,16.53,16.55,25000.0
2008-05-05 10:55:00,16.56,16.58,16.55,16.56,58000.0,16.56,16.58,16.55,16.56,58000.0
2008-05-05 11:00:00,16.57,16.57,16.54,16.54,180000.0,16.57,16.57,16.54,16.54,180000.0
2008-05-05 11:05:00,16.54,16.55,16.53,16.55,44000.0,16.54,16.55,16.53,16.55,44000.0
2008-05-05 11:10:00,16.55,16.55,16.53,16.54,23000.0,16.55,16.55,16.53,16.54,23000.0
2008-05-05 11:15:00,16.55,16.58,16.55,16.58,133000.0,16.55,16.58,16.55,16.58,133000.0
2008-05-05 11:20:00,16.58,16.6,16.57,16.59,60000.0,16.58,16.6,16.57,16.59,60000.0
2008-05-05 11:25:00,16.59,16.6,16.56,16.56,35000.0,16.59,16.6,16.56,16.56,35000.0
2008-05-05 11:30:00,16.57,16.59,16.55,16.55,54000.0,16.57,16.59,16.55,16.55,54000.0
2008-05-05 11:35:00,16.54,16.57,16.54,16.56,81000.0,16.54,16.57,16.54,16.56,81000.0
2008-05-05 11:40:00,16.56,16.58,16.56,16.58,47000.0,16.56,16.58,16.56,16.58,47000.0
2008-05-05 11:45:00,16.58,16.6,16.58,16.59,10000.0,16.58,16.6,16.58,16.59,10000.0
2008-05-05 11:50:00,16.59,16.61,16.59,16.6,63000.0,16.59,16.61,16.59,16.6,63000.0
2008-05-05 11:55:00,16.59,16.61,16.59,16.61,49000.0,16.59,16.61,16.59,16.61,49000.0
2008-05-05 12:00:00,16.61,16.61,16.6,16.6,10000.0,16.61,16.61,16.6,16.6,10000.0
2008-05-05 12:05:00,16.6,16.6,16.58,16.59,42000.0,16.6,16.6,16.58,16.59,42000.0
2008-05-05 12:10:00,16.58,16.6,16.58,16.58,41000.0,16.58,16.6,16.58,16.58,41000.0
2008-05-05 12:15:00,16.58,16.59,16.58,16.59,31000.0,16.58,16.59,16.58,16.59,31000.0
2008-05-05 12:20:00,16.59,16.61,16.59,16.59,11000.0,16.59,16.61,16.59,16.59,11000.0
2008-05-05 12:25:00,16.58,16.6,16.58,16.59,38000.0,16.58,16.6,16.58,16.59,38000.0
2008-05-05 12:30:00,16.59,16.6,16.57,16.57,48000.0,16.59,16.6,16.57,16.57,48000.0
2008-05-05 12:35:00,16.57,16.57,16.55,16.55,57000.0,16.57,16.57,16.55,16.55,57000.0
2008-05-05 12:40:00,16.55,16.57,16.55,16.56,23000.0,16.55,16.57,16.55,16.56,23000.0
2008-05-05 12:45:00,16.56,16.57,16.55,16.57,65000.0,16.56,16.57,16.55,16.57,65000.0
2008-05-05 12:50:00,16.56,16.58,16.56,16.58,54000.0,16.56,16.58,16.56,16.58,54000.0
2008-05-05 12:55:00,16.57,16.59,16.56,16.59,41000.0,16.57,16.59,16.56,16.59,41000.0
2008-05-05 13:00:00,16.59,16.59,16.58,16.58,13000.0,16.59,16.59,16.58,16.58,13000.0
2008-05-05 13:05:00,16.59,16.6,16.58,16.59,96000.0,16.59,16.6,16.58,16.59,96000.0
2008-05-05 13:10:00,16.59,16.61,16.59,16.61,30000.0,16.59,16.61,16.59,16.61,30000.0
2008-05-05 13:15:00,16.61,16.62,16.59,16.6,22000.0,16.61,16.62,16.59,16.6,22000.0
2008-05-05 13:20:00,16.6,16.62,16.59,16.62,37000.0,16.6,16.62,16.59,16.62,37000.0
2008-05-05 13:25:00,16.61,16.62,16.6,16.6,16000.0,16.61,16.62,16.6,16.6,16000.0
2008-05-05 13:30:00,16.6,16.6,16.59,16.59,14000.0,16.6,16.6,16.59,16.59,14000.0
2008-05-05 13:35:00,16.59,16.6,16.59,16.6,27000.0,16.59,16.6,16.59,16.6,27000.0
2008-05-05 13:40:00,16.59,16.59,16.59,16.59,23000.0,16.59,16.59,16.59,16.59,23000.0
2008-05-05 13:45:00,16.59,16.59,16.59,16.59,17000.0,16.59,16.59,16.59,16.59,17000.0
2008-05-05 13:50:00,16.59,16.59,16.57,16.57,58000.0,16.59,16.59,16.57,16.57,58000.0
2008-05-05 13:55:00,16.57,16.57,16.56,16.57,32000.0,16.57,16.57,16.56,16.57,32000.0
2008-05-05 14:00:00,16.58,16.58,16.57,16.57,34000.0,16.58,16.58,16.57,16.57,34000.0
2008-05-05 14:05:00,16.57,16.57,16.53,16.54,101000.0,16.57,16.57,16.53,16.54,101000.0
2008-05-05 14:10:00,16.54,16.54,16.53,16.53,35000.0,16.54,16.54,16.53,16.53,35000.0
2008-05-05 14:15:00,16.54,16.54,16.53,16.54,29000.0,16.54,16.54,16.53,16.54,29000.0
2008-05-05 14:20:00,16.54,16.55,16.52,16.53,72000.0,16.54,16.55,16.52,16.53,72000.0
2008-05-05 14:25:00,16.53,16.53,16.5,16.51,40000.0,16.53,16.53,16.5,16.51,40000.0
2008-05-05 14:30:00,16.51,16.51,16.5,16.5,23000.0,16.51,16.51,16.5,16.5,23000.0
2008-05-05 14:35:00,16.5,16.51,16.5,16.51,13000.0,16.5,16.51,16.5,16.51,13000.0
2008-05-05 14:40:00,16.51,16.53,16.51,16.53,9000.0,16.51,16.53,16.51,16.53,9000.0
2008-05-05 14:45:00,16.53,16.54,16.52,16.52,30000.0,16.53,16.54,16.52,16.52,30000.0
2008-05-05 14:50:00,16.52,16.53,16.52,16.53,17000.0,16.52,16.53,16.52,16.53,17000.0
2008-05-05 14:55:00,16.53,16.54,16.53,16.53,19000.0,16.53,16.54,16.53,16.53,19000.0
2008-05-05 15:00:00,16.54,16.54,16.52,16.53,10000.0,16.54,16.54,16.52,16.53,10000.0
2008-05-05 15:05:00,16.53,16.53,16.52,16.53,45000.0,16.53,16.53,16.52,16.53,45000.0
2008-05-05 15:10:00,16.53,16.53,16.53,16.53,19000.0,16.53,16.53,16.53,16.53,19000.0
2008-05-05 15:15:00,16.52,16.53,16.52,16.53,9000.0,16.52,16.53,16.52,16.53,9000.0
2008-05-05 15:20:00,16.53,16.53,16.53,16.53,22000.0,16.53,16.53,16.53,16.53,22000.0
2008-05-05 15:25:00,16.53,16.53,16.52,16.53,50000.0,16.53,16.53,16.52,16.53,50000.0
2008-05-05 15:30:00,16.54,16.54,16.53,16.54,40000.0,16.54,16.54,16.53,16.54,40000.0
2008-05-05 15:35:00,16.54,16.55,16.54,16.55,27000.0,16.54,16.55,16.54,16.55,27000.0
2008-05-05 15:40:00,16.54,16.55,16.54,16.55,12000.0,16.54,16.55,16.54,16.55,12000.0
2008-05-05 15:45:00,16.55,16.55,16.55,16.55,15000.0,16.55,16.55,16.55,16.55,15000.0
2008-05-05 15:50:00,16.55,16.57,16.55,16.57,147000.0,16.55,16.57,16.55,16.57,147000.0
2008-05-05 15:55:00,16.56,16.59,16.56,16.57,121000.0,16.56,16.59,16.56,16.57,121000.0
2008-05-06 09:30:00,16.59,16.61,16.58,16.6,146000.0,16.59,16.61,16.58,16.6,146000.0
2008-05-06 09:35:00,16.61,16.67,16.6,16.67,173000.0,16.61,16.67,16.6,16.67,173000.0
2008-05-06 09:40:00,16.66,16.73,16.66,16.73,358000.0,16.66,16.73,16.66,16.73,358000.0
2008-05-06 09:45:00,16.73,16.75,16.73,16.73,126000.0,16.73,16.75,16.73,16.73,126000.0
2008-05-06 09:50:00,16.73,16.74,16.71,16.72,124000.0,16.73,16.74,16.71,16.72,124000.0
2008-05-06 09:55:00,16.72,16.72,16.69,16.71,575000.0,16.72,16.72,16.69,16.71,575000.0
2008-05-06 10:00:00,16.7,16.71,16.68,16.7,579000.0,16.7,16.71,16.68,16.7,579000.0
2008-05-06 10:05:00,16.71,16.77,16.71,16.76,238000.0,16.71,16.77,16.71,16.76,238000.0
2008-05-06 10:10:00,16.76,16.83,16.74,16.83,177000.0,16.76,16.83,16.74,16.83,177000.0
2008-05-06 10:15:00,16.82,16.83,16.77,16.77,160000.0,16.82,16.83,16.77,16.77,160000.0
2008-05-06 10:20:00,16.79,16.81,16.78,16.79,56000.0,16.79,16.81,16.78,16.79,56000.0
2008-05-06 10:25:00,16.79,16.82,16.77,16.79,146000.0,16.79,16.82,16.77,16.79,146000.0
2008-05-06 10:30:00,16.81,16.83,16.79,16.82,50000.0,16.81,16.83,16.79,16.82,50000.0
2008-05-06 10:35:00,16.82,16.84,16.79,16.79,83000.0,16.82,16.84,16.79,16.79,83000.0
2008-05-06 10:40:00,16.8,16.84,16.8,16.82,62000.0,16.8,16.84,16.8,16.82,62000.0
2008-05-06 10:45:00,16.82,16.82,16.81,16.82,42000.0,16.82,16.82,16.81,16.82,42000.0
2008-05-06 10:50:00,16.82,16.82,16.79,16.8,86000.0,16.82,16.82,16.79,16.8,86000.0
2008-05-06 10:55:00,16.81,16.82,16.8,16.81,55000.0,16.81,16.82,16.8,16.81,55000.0
2008-05-06 11:00:00,16.83,16.83,16.79,16.81,163000.0,16.83,16.83,16.79,16.81,163000.0
2008-05-06 11:05:00,16.81,16.81,16.75,16.75,137000.0,16.81,16.81,16.75,16.75,137000.0
2008-05-06 11:10:00,16.75,16.75,16.69,16.69,700000.0,16.75,16.75,16.69,16.69,700000.0
2008-05-06 11:15:00,16.69,16.74,16.68,16.74,742000.0,16.69,16.74,16.68,16.74,742000.0
2008-05-06 11:20:00,16.74,16.78,16.73,16.77,92000.0,16.74,16.78,16.73,16.77,92000.0
2008-05-06 11:25:00,16.77,16.81,16.76,16.8,115000.0,16.77,16.81,16.76,16.8,115000.0
2008-05-06 11:30:00,16.79,16.81,16.78,16.81,123000.0,16.79,16.81,16.78,16.81,123000.0
2008-05-06 11:35:00,16.8,16.81,16.79,16.8,62000.0,16.8,16.81,16.79,16.8,62000.0
2008-05-06 11:40:00,16.79,16.81,16.77,16.79,155000.0,16.79,16.81,16.77,16.79,155000.0
2008-05-06 11:45:00,16.79,16.8,16.79,16.8,123000.0,16.79,16.8,16.79,16.8,123000.0
2008-05-06 11:50:00,16.79,16.8,16.78,16.79,90000.0,16.79,16.8,16.78,16.79,90000.0
2008-05-06 11:55:00,16.79,16.81,16.78,16.79,213000.0,16.79,16.81,16.78,16.79,213000.0
2008-05-06 12:00:00,16.79,16.82,16.78,16.8,129000.0,16.79,16.82,16.78,16.8,129000.0
2008-05-06 12:05:00,16.81,16.82,16.8,16.8,25000.0,16.81,16.82,16.8,16.8,25000.0
2008-05-06 12:10:00,16.8,16.82,16.8,16.82,31000.0,16.8,16.82,16.8,16.82,31000.0
2008-05-06 12:15:00,16.81,16.81,16.79,16.8,33000.0,16.81,16.81,16.79,16.8,33000.0
2008-05-06 12:20:00,16.79,16.82,16.79,16.81,51000.0,16.79,16.82,16.79,16.81,51000.0
2008-05-06 12:25:00,16.81,16.84,16.81,16.81,38000.0,16.81,16.84,16.81,16.81,38000.0
2008-05-06 12:30:00,16.81,16.81,16.8,16.81,27000.0,16.81,16.81,16.8,16.81,27000.0
2008-05-06 12:35:00,16.81,16.82,16.8,16.81,78000.0,16.81,16.82,16.8,16.81,78000.0
2008-05-06 12:40:00,16.8,16.8,16.78,16.78,287000.0,16.8,16.8,16.78,16.78,287000.0
2008-05-06 12:45:00,16.78,16.78,16.73,16.74,257000.0,16.78,16.78,16.73,16.74,257000.0
2008-05-06 12:50:00,16.75,16.76,16.73,16.73,141000.0,16.75,16.76,16.73,16.73,141000.0
2008-05-06 12:55:00,16.73,16.73,16.71,16.73,162000.0,16.73,16.73,16.71,16.73,162000.0
2008-05-06 13:00:00,16.73,16.73,16.7,16.72,82000.0,16.73,16.73,16.7,16.72,82000.0
2008-05-06 13:05:00,16.72,16.74,16.72,16.73,50000.0,16.72,16.74,16.72,16.73,50000.0
2008-05-06 13:10:00,16.72,16.73,16.7,16.73,84000.0,16.72,16.73,16.7,16.73,84000.0
2008-05-06 13:15:00,16.73,16.74,16.72,16.72,260000.0,16.73,16.74,16.72,16.72,260000.0
2008-05-06 13:20:00,16.72,16.73,16.65,16.65,301000.0,16.72,16.73,16.65,16.65,301000.0
2008-05-06 13:25:00,16.65,16.69,16.65,16.68,179000.0,16.65,16.69,16.65,16.68,179000.0
2008-05-06 13:30:00,16.68,16.7,16.68,16.7,73000.0,16.68,16.7,16.68,16.7,73000.0
2008-05-06 13:35:00,16.7,16.7,16.7,16.7,11000.0,16.7,16.7,16.7,16.7,11000.0
2008-05-06 13:40:00,16.69,16.71,16.69,16.71,43000.0,16.69,16.71,16.69,16.71,43000.0
2008-05-06 13:45:00,16.7,16.71,16.7,16.71,4000.0,16.7,16.71,16.7,16.71,4000.0
2008-05-06 13:50:00,16.71,16.73,16.71,16.72,54000.0,16.71,16.73,16.71,16.72,54000.0
2008-05-06 13:55:00,16.73,16.73,16.72,16.72,33000.0,16.73,16.73,16.72,16.72,33000.0
2008-05-06 14:00:00,16.72,16.72,16.7,16.71,92000.0,16.72,16.72,16.7,16.71,92000.0
2008-05-06 14:05:00,16.71,16.71,16.7,16.71,14000.0,16.71,16.71,16.7,16.71,14000.0
2008-05-06 14:10:00,16.72,16.72,16.69,16.7,135000.0,16.72,16.72,16.69,16.7,135000.0
2008-05-06 14:15:00,16.7,16.71,16.69,16.7,84000.0,16.7,16.71,16.69,16.7,84000.0
2008-05-06 14:20:00,16.71,16.72,16.71,16.72,63000.0,16.71,16.72,16.71,16.72,63000.0
2008-05-06 14:25:00,16.72,16.73,16.72,16.73,88000.0,16.72,16.73,16.72,16.73,88000.0
2008-05-06 14:30:00,16.73,16.74,16.71,16.72,147000.0,16.73,16.74,16.71,16.72,147000.0
2008-05-06 14:35:00,16.73,16.74,16.73,16.74,68000.0,16.73,16.74,16.73,16.74,68000.0
2008-05-06 14:40:00,16.74,16.75,16.73,16.74,131000.0,16.74,16.75,16.73,16.74,131000.0
2008-05-06 14:45:00,16.74,16.74,16.73,16.73,67000.0,16.74,16.74,16.73,16.73,67000.0
2008-05-06 14:50:00,16.73,16.74,16.71,16.72,81000.0,16.73,16.74,16.71,16.72,81000.0
2008-05-06 14:55:00,16.73,16.74,16.71,16.73,94000.0,16.73,16.74,16.71,16.73,94000.0
2008-05-06 15:00:00,16.74,16.74,16.72,16.73,71000.0,16.74,16.74,16.72,16.73,71000.0
2008-05-06 15:05:00,16.73,16.74,16.73,16.74,86000.0,16.73,16.74,16.73,16.74,86000.0
2008-05-06 15:10:00,16.74,16.74,16.73,16.73,74000.0,16.74,16.74,16.73,16.73,74000.0
2008-05-06 15:15:00,16.73,16.74,16.71,16.73,143000.0,16.73,16.74,16.71,16.73,143000.0
2008-05-06 15:20:00,16.73,16.74,16.72,16.73,68000.0,16.73,16.74,16.72,16.73,68000.0
2008-05-06 15:25:00,16.74,16.74,16.74,16.74,36000.0,16.74,16.74,16.74,16.74,36000.0
2008-05-06 15:30:00,16.74,16.74,16.74,16.74,72000.0,16.74,16.74,16.74,16.74,72000.0
2008-05-06 15:35:00,16.74,16.75,16.74,16.75,79000.0,16.74,16.75,16.74,16.75,79000.0
2008-05-06 15:40:00,16.75,16.76,16.75,16.76,93000.0,16.75,16.76,16.75,16.76,93000.0
2008-05-06 15:45:00,16.76,16.76,16.75,16.76,92000.0,16.76,16.76,16.75,16.76,92000.0
2008-05-06 15:50:00,16.76,16.77,16.76,16.77,86000.0,16.76,16.77,16.76,16.77,86000.0
2008-05-06 15:55:00,16.77,16.77,16.77,16.77,111000.0,16.77,16.77,16.77,16.77,111000.0
2008-05-07 09:30:00,16.43,16.45,16.36,16.42,394000.0,16.43,16.45,16.36,16.42,394000.0
2008-05-07 09:35:00,16.42,16.44,16.41,16.43,65000.0,16.42,16.44,16.41,16.43,65000.0
2008-05-07 09:40:00,16.43,16.48,16.43,16.46,147000.0,16.43,16.48,16.43,16.46,147000.0
2008-05-07 09:45:00,16.45,16.48,16.44,16.45,113000.0,16.45,16.48,16.44,16.45,113000.0
2008-05-07 09:50:00,16.45,16.48,16.44,16.47,97000.0,16.45,16.48,16.44,16.47,97000.0
2008-05-07 09:55:00,16.48,16.49,16.47,16.48,110000.0,16.48,16.49,16.47,16.48,110000.0
2008-05-07 10:00:00,16.48,16.5,16.47,16.47,137000.0,16.48,16.5,16.47,16.47,137000.0
2008-05-07 10:05:00,16.47,16.47,16.45,16.46,91000.0,16.47,16.47,16.45,16.46,91000.0
2008-05-07 10:10:00,16.45,16.45,16.42,16.42,79000.0,16.45,16.45,16.42,16.42,79000.0
2008-05-07 10:15:00,16.43,16.45,16.39,16.39,158000.0,16.43,16.45,16.39,16.39,158000.0
2008-05-07 10:20:00,16.39,16.41,16.38,16.41,112000.0,16.39,16.41,16.38,16.41,112000.0
2008-05-07 10:25:00,16.4,16.42,16.38,16.38,123000.0,16.4,16.42,16.38,16.38,123000.0
2008-05-07 10:30:00,16.38,16.4,16.35,16.39,154000.0,16.38,16.4,16.35,16.39,154000.0
2008-05-07 10:35:00,16.39,16.4,16.34,16.36,167000.0,16.39,16.4,16.34,16.36,167000.0
2008-05-07 10:40:00,16.36,16.4,16.35,16.39,125000.0,16.36,16.4,16.35,16.39,125000.0
2008-05-07 10:45:00,16.39,16.41,16.39,16.4,53000.0,16.39,16.41,16.39,16.4,53000.0
2008-05-07 10:50:00,16.39,16.41,16.39,16.4,37000.0,16.39,16.41,16.39,16.4,37000.0
2008-05-07 10:55:00,16.41,16.5,16.41,16.43,165000.0,16.41,16.5,16.41,16.43,165000.0
2008-05-07 11:00:00,16.43,16.44,16.4,16.44,91000.0,16.43,16.44,16.4,16.44,91000.0
2008-05-07 11:05:00,16.45,16.47,16.44,16.45,55000.0,16.45,16.47,16.44,16.45,55000.0
2008-05-07 11:10:00,16.45,16.47,16.45,16.47,64000.0,16.45,16.47,16.45,16.47,64000.0
2008-05-07 11:15:00,16.47,16.48,16.45,16.45,25000.0,16.47,16.48,16.45,16.45,25000.0
2008-05-07 11:20:00,16.46,16.47,16.45,16.46,41000.0,16.46,16.47,16.45,16.46,41000.0
2008-05-07 11:25:00,16.47,16.47,16.44,16.46,23000.0,16.47,16.47,16.44,16.46,23000.0
2008-05-07 11:30:00,16.46,16.46,16.42,16.42,32000.0,16.46,16.46,16.42,16.42,32000.0
2008-05-07 11:35:00,16.42,16.45,16.41,16.43,132000.0,16.42,16.45,16.41,16.43,132000.0
2008-05-07 11:40:00,16.43,16.44,16.42,16.42,20000.0,16.43,16.44,16.42,16.42,20000.0
2008-05-07 11:45:00,16.43,16.43,16.4,16.4,55000.0,16.43,16.43,16.4,16.4,55000.0
2008-05-07 11:50:00,16.4,16.4,16.38,16.39,57000.0,16.4,16.4,16.38,16.39,57000.0
2008-05-07 11:55:00,16.4,16.43,16.39,16.4,62000.0,16.4,16.43,16.39,16.4,62000.0
2008-05-07 12:00:00,16.42,16.43,16.41,16.42,37000.0,16.42,16.43,16.41,16.42,37000.0
2008-05-07 12:05:00,16.42,16.43,16.41,16.42,38000.0,16.42,16.43,16.41,16.42,38000.0
2008-05-07 12:10:00,16.43,16.44,16.43,16.44,22000.0,16.43,16.44,16.43,16.44,22000.0
2008-05-07 12:15:00,16.44,16.44,16.42,16.42,7000.0,16.44,16.44,16.42,16.42,7000.0
2008-05-07 12:20:00,16.42,16.43,16.41,16.43,21000.0,16.42,16.43,16.41,16.43,21000.0
2008-05-07 12:25:00,16.43,16.45,16.43,16.45,18000.0,16.43,16.45,16.43,16.45,18000.0
2008-05-07 12:30:00,16.45,16.45,16.44,16.45,12000.0,16.45,16.45,16.44,16.45,12000.0
2008-05-07 12:35:00,16.44,16.44,16.43,16.43,14000.0,16.44,16.44,16.43,16.43,14000.0
2008-05-07 12:40:00,16.45,16.46,16.45,16.46,6000.0,16.45,16.46,16.45,16.46,6000.0
2008-05-07 12:45:00,16.46,16.53,16.46,16.53,80000.0,16.46,16.53,16.46,16.53,80000.0
2008-05-07 12:50:00,16.54,16.57,16.5,16.5,95000.0,16.54,16.57,16.5,16.5,95000.0
2008-05-07 12:55:00,16.5,16.52,16.5,16.51,40000.0,16.5,16.52,16.5,16.51,40000.0
2008-05-07 13:00:00,16.52,16.54,16.51,16.52,65000.0,16.52,16.54,16.51,16.52,65000.0
2008-05-07 13:05:00,16.52,16.52,16.49,16.51,27000.0,16.52,16.52,16.49,16.51,27000.0
2008-05-07 13:10:00,16.51,16.51,16.49,16.49,49000.0,16.51,16.51,16.49,16.49,49000.0
2008-05-07 13:15:00,16.48,16.51,16.47,16.51,26000.0,16.48,16.51,16.47,16.51,26000.0
2008-05-07 13:20:00,16.5,16.51,16.47,16.51,64000.0,16.5,16.51,16.47,16.51,64000.0
2008-05-07 13:25:00,16.5,16.52,16.48,16.51,134000.0,16.5,16.52,16.48,16.51,134000.0
2008-05-07 13:30:00,16.5,16.51,16.5,16.5,14000.0,16.5,16.51,16.5,16.5,14000.0
2008-05-07 13:35:00,16.51,16.51,16.51,16.51,78000.0,16.51,16.51,16.51,16.51,78000.0
2008-05-07 13:40:00,16.5,16.51,16.5,16.5,41000.0,16.5,16.51,16.5,16.5,41000.0
2008-05-07 13:45:00,16.5,16.53,16.5,16.51,49000.0,16.5,16.53,16.5,16.51,49000.0
2008-05-07 13:50:00,16.51,16.51,16.51,16.51,20000.0,16.51,16.51,16.51,16.51,20000.0
2008-05-07 13:55:00,16.52,16.54,16.52,16.52,41000.0,16.52,16.54,16.52,16.52,41000.0
2008-05-07 14:00:00,16.52,16.52,16.49,16.49,35000.0,16.52,16.52,16.49,16.49,35000.0
2008-05-07 14:05:00,16.5,16.5,16.48,16.48,23000.0,16.5,16.5,16.48,16.48,23000.0
2008-05-07 14:10:00,16.48,16.5,16.48,16.5,14000.0,16.48,16.5,16.48,16.5,14000.0
2008-05-07 14:15:00,16.49,16.52,16.49,16.52,30000.0,16.49,16.52,16.49,16.52,30000.0
2008-05-07 14:20:00,16.5,16.53,16.5,16.53,14000.0,16.5,16.53,16.5,16.53,14000.0
2008-05-07 14:25:00,16.53,16.53,16.51,16.51,31000.0,16.53,16.53,16.51,16.51,31000.0
2008-05-07 14:30:00,16.51,16.53,16.51,16.53,57000.0,16.51,16.53,16.51,16.53,57000.0
2008-05-07 14:35:00,16.52,16.53,16.52,16.52,10000.0,16.52,16.53,16.52,16.52,10000.0
2008-05-07 14:40:00,16.53,16.53,16.52,16.53,22000.0,16.53,16.53,16.52,16.53,22000.0
2008-05-07 14:45:00,16.53,16.53,16.52,16.53,37000.0,16.53,16.53,16.52,16.53,37000.0
2008-05-07 14:50:00,16.53,16.53,16.53,16.53,9000.0,16.53,16.53,16.53,16.53,9000.0
2008-05-07 14:55:00,16.52,16.52,16.5,16.5,20000.0,16.52,16.52,16.5,16.5,20000.0
2008-05-07 15:00:00,16.51,16.51,16.5,16.5,22000.0,16.51,16.51,16.5,16.5,22000.0
2008-05-07 15:05:00,16.51,16.52,16.5,16.51,18000.0,16.51,16.52,16.5,16.51,18000.0
2008-05-07 15:10:00,16.5,16.5,16.47,16.48,69000.0,16.5,16.5,16.47,16.48,69000.0
2008-05-07 15:15:00,16.48,16.49,16.48,16.48,37000.0,16.48,16.49,16.48,16.48,37000.0
2008-05-07 15:20:00,16.49,16.49,16.47,16.48,34000.0,16.49,16.49,16.47,16.48,34000.0
2008-05-07 15:25:00,16.47,16.48,16.47,16.48,58000.0,16.47,16.48,16.47,16.48,58000.0
2008-05-07 15:30:00,16.48,16.49,16.47,16.48,64000.0,16.48,16.49,16.47,16.48,64000.0
2008-05-07 15:35:00,16.49,16.49,16.48,16.49,16000.0,16.49,16.49,16.48,16.49,16000.0
2008-05-07 15:40:00,16.48,16.5,16.48,16.5,18000.0,16.48,16.5,16.48,16.5,18000.0
2008-05-07 15:45:00,16.5,16.5,16.5,16.5,23000.0,16.5,16.5,16.5,16.5,23000.0
2008-05-07 15:50:00,16.5,16.51,16.48,16.48,43000.0,16.5,16.51,16.48,16.48,43000.0
2008-05-07 15:55:00,16.49,16.5,16.49,16.49,57000.0,16.49,16.5,16.49,16.49,57000.0
2008-05-08 09:30:00,16.67,16.7,16.65,16.69,95000.0,16.67,16.7,16.65,16.69,95000.0
2008-05-08 09:35:00,16.69,16.69,16.66,16.66,328000.0,16.69,16.69,16.66,16.66,328000.0
2008-05-08 09:40:00,16.66,16.67,16.64,16.67,139000.0,16.66,16.67,16.64,16.67,139000.0
2008-05-08 09:45:00,16.66,16.7,16.66,16.68,164000.0,16.66,16.7,16.66,16.68,164000.0
2008-05-08 09:50:00,16.68,16.72,16.68,16.7,220000.0,16.68,16.72,16.68,16.7,220000.0
2008-05-08 09:55:00,16.7,16.7,16.68,16.68,142000.0,16.7,16.7,16.68,16.68,142000.0
2008-05-08 10:00:00,16.69,16.72,16.69,16.7,221000.0,16.69,16.72,16.69,16.7,221000.0
2008-05-08 10:05:00,16.7,16.71,16.66,16.67,107000.0,16.7,16.71,16.66,16.67,107000.0
2008-05-08 10:10:00,16.67,16.69,16.66,16.67,87000.0,16.67,16.69,16.66,16.67,87000.0
2008-05-08 10:15:00,16.67,16.68,16.66,16.68,52000.0,16.67,16.68,16.66,16.68,52000.0
2008-05-08 10:20:00,16.68,16.69,16.67,16.68,148000.0,16.68,16.69,16.67,16.68,148000.0
2008-05-08 10:25:00,16.68,16.71,16.68,16.7,123000.0,16.68,16.71,16.68,16.7,123000.0
2008-05-08 10:30:00,16.7,16.7,16.66,16.67,77000.0,16.7,16.7,16.66,16.67,77000.0
2008-05-08 10:35:00,16.68,16.72,16.67,16.72,92000.0,16.68,16.72,16.67,16.72,92000.0
2008-05-08 10:40:00,16.72,16.76,16.7,16.75,248000.0,16.72,16.76,16.7,16.75,248000.0
2008-05-08 10:45:00,16.75,16.78,16.73,16.75,153000.0,16.75,16.78,16.73,16.75,153000.0
2008-05-08 10:50:00,16.75,16.77,16.74,16.76,107000.0,16.75,16.77,16.74,16.76,107000.0
2008-05-08 10:55:00,16.75,16.77,16.7,16.7,145000.0,16.75,16.77,16.7,16.7,145000.0
2008-05-08 11:00:00,16.7,16.81,16.68,16.78,333000.0,16.7,16.81,16.68,16.78,333000.0
2008-05-08 11:05:00,16.77,16.77,16.73,16.73,120000.0,16.77,16.77,16.73,16.73,120000.0
2008-05-08 11:10:00,16.75,16.76,16.73,16.75,39000.0,16.75,16.76,16.73,16.75,39000.0
2008-05-08 11:15:00,16.74,16.76,16.7,16.71,76000.0,16.74,16.76,16.7,16.71,76000.0
2008-05-08 11:20:00,16.71,16.73,16.69,16.7,135000.0,16.71,16.73,16.69,16.7,135000.0
2008-05-08 11:25:00,16.7,16.72,16.69,16.71,150000.0,16.7,16.72,16.69,16.71,150000.0
2008-05-08 11:30:00,16.71,16.71,16.69,16.7,137000.0,16.71,16.71,16.69,16.7,137000.0
2008-05-08 11:35:00,16.68,16.71,16.67,16.68,78000.0,16.68,16.71,16.67,16.68,78000.0
2008-05-08 11:40:00,16.67,16.68,16.67,16.67,52000.0,16.67,16.68,16.67,16.67,52000.0
2008-05-08 11:45:00,16.67,16.7,16.65,16.65,274000.0,16.67,16.7,16.65,16.65,274000.0
2008-05-08 11:50:00,16.66,16.68,16.64,16.66,1280000.0,16.66,16.68,16.64,16.66,1280000.0
2008-05-08 11:55:00,16.66,16.68,16.65,16.67,93000.0,16.66,16.68,16.65,16.67,93000.0
2008-05-08 12:00:00,16.66,16.66,16.66,16.66,53000.0,16.66,16.66,16.66,16.66,53000.0
2008-05-08 12:05:00,16.67,16.68,16.66,16.67,48000.0,16.67,16.68,16.66,16.67,48000.0
2008-05-08 12:10:00,16.68,16.7,16.68,16.69,54000.0,16.68,16.7,16.68,16.69,54000.0
2008-05-08 12:15:00,16.68,16.7,16.68,16.69,28000.0,16.68,16.7,16.68,16.69,28000.0
2008-05-08 12:20:00,16.69,16.7,16.68,16.7,43000.0,16.69,16.7,16.68,16.7,43000.0
2008-05-08 12:25:00,16.69,16.69,16.69,16.69,23000.0,16.69,16.69,16.69,16.69,23000.0
2008-05-08 12:30:00,16.69,16.7,16.68,16.69,92000.0,16.69,16.7,16.68,16.69,92000.0
2008-05-08 12:35:00,16.69,16.7,16.69,16.7,49000.0,16.69,16.7,16.69,16.7,49000.0
2008-05-08 12:40:00,16.7,16.74,16.69,16.74,99000.0,16.7,16.74,16.69,16.74,99000.0
2008-05-08 12:45:00,16.74,16.76,16.71,16.73,160000.0,16.74,16.76,16.71,16.73,160000.0
2008-05-08 12:50:00,16.73,16.73,16.7,16.72,35000.0,16.73,16.73,16.7,16.72,35000.0
2008-05-08 12:55:00,16.71,16.71,16.68,16.7,96000.0,16.71,16.71,16.68,16.7,96000.0
2008-05-08 13:00:00,16.7,16.71,16.7,16.7,41000.0,16.7,16.71,16.7,16.7,41000.0
2008-05-08 13:05:00,16.7,16.7,16.69,16.69,25000.0,16.7,16.7,16.69,16.69,25000.0
2008-05-08 13:10:00,16.7,16.7,16.69,16.7,51000.0,16.7,16.7,16.69,16.7,51000.0
2008-05-08 13:15:00,16.69,16.69,16.67,16.67,43000.0,16.69,16.69,16.67,16.67,43000.0
2008-05-08 13:20:00,16.67,16.68,16.65,16.67,45000.0,16.67,16.68,16.65,16.67,45000.0
2008-05-08 13:25:00,16.67,16.69,16.67,16.68,26000.0,16.67,16.69,16.67,16.68,26000.0
2008-05-08 13:30:00,16.67,16.67,16.66,16.67,6000.0,16.67,16.67,16.66,16.67,6000.0
2008-05-08 13:35:00,16.67,16.68,16.65,16.65,48000.0,16.67,16.68,16.65,16.65,48000.0
2008-05-08 13:40:00,16.64,16.67,16.64,16.67,36000.0,16.64,16.67,16.64,16.67,36000.0
2008-05-08 13:45:00,16.67,16.68,16.66,16.68,27000.0,16.67,16.68,16.66,16.68,27000.0
2008-05-08 13:50:00,16.65,16.65,16.63,16.63,70000.0,16.65,16.65,16.63,16.63,70000.0
2008-05-08 13:55:00,16.63,16.66,16.63,16.65,55000.0,16.63,16.66,16.63,16.65,55000.0
2008-05-08 14:00:00,16.66,16.66,16.65,16.66,16000.0,16.66,16.66,16.65,16.66,16000.0
2008-05-08 14:05:00,16.67,16.67,16.66,16.66,19000.0,16.67,16.67,16.66,16.66,19000.0
2008-05-08 14:10:00,16.66,16.66,16.66,16.66,3000.0,16.66,16.66,16.66,16.66,3000.0
2008-05-08 14:15:00,16.66,16.67,16.66,16.67,9000.0,16.66,16.67,16.66,16.67,9000.0
2008-05-08 14:20:00,16.66,16.67,16.65,16.67,17000.0,16.66,16.67,16.65,16.67,17000.0
2008-05-08 14:25:00,16.67,16.67,16.67,16.67,10000.0,16.67,16.67,16.67,16.67,10000.0
2008-05-08 14:30:00,16.67,16.67,16.67,16.67,5000.0,16.67,16.67,16.67,16.67,5000.0
2008-05-08 14:35:00,16.68,16.68,16.67,16.68,46000.0,16.68,16.68,16.67,16.68,46000.0
2008-05-08 14:40:00,16.68,16.69,16.67,16.69,41000.0,16.68,16.69,16.67,16.69,41000.0
2008-05-08 14:45:00,16.7,16.71,16.7,16.71,45000.0,16.7,16.71,16.7,16.71,45000.0
2008-05-08 14:50:00,16.7,16.7,16.69,16.69,25000.0,16.7,16.7,16.69,16.69,25000.0
2008-05-08 14:55:00,16.69,16.7,16.69,16.7,9000.0,16.69,16.7,16.69,16.7,9000.0
2008-05-08 15:00:00,16.7,16.7,16.68,16.68,12000.0,16.7,16.7,16.68,16.68,12000.0
2008-05-08 15:05:00,16.69,16.69,16.69,16.69,4000.0,16.69,16.69,16.69,16.69,4000.0
2008-05-08 15:10:00,16.69,16.7,16.69,16.7,2000.0,16.69,16.7,16.69,16.7,2000.0
2008-05-08 15:15:00,16.7,16.7,16.7,16.7,0.0,16.7,16.7,16.7,16.7,0.0
2008-05-08 15:20:00,16.7,16.72,16.7,16.72,44000.0,16.7,16.72,16.7,16.72,44000.0
2008-05-08 15:25:00,16.72,16.72,16.72,16.72,25000.0,16.72,16.72,16.72,16.72,25000.0
2008-05-08 15:30:00,16.72,16.72,16.71,16.72,71000.0,16.72,16.72,16.71,16.72,71000.0
2008-05-08 15:35:00,16.72,16.73,16.72,16.72,27000.0,16.72,16.73,16.72,16.72,27000.0
2008-05-08 15:40:00,16.72,16.72,16.69,16.71,34000.0,16.72,16.72,16.69,16.71,34000.0
2008-05-08 15:45:00,16.7,16.72,16.7,16.72,40000.0,16.7,16.72,16.7,16.72,40000.0
2008-05-08 15:50:00,16.72,16.72,16.71,16.72,12000.0,16.72,16.72,16.71,16.72,12000.0
2008-05-08 15:55:00,16.71,16.72,16.7,16.72,47000.0,16.71,16.72,16.7,16.72,47000.0
2008-05-09 09:30:00,16.68,16.69,16.66,16.67,186000.0,16.68,16.69,16.66,16.67,186000.0
2008-05-09 09:35:00,16.68,16.68,16.63,16.64,152000.0,16.68,16.68,16.63,16.64,152000.0
2008-05-09 09:40:00,16.64,16.64,16.59,16.62,135000.0,16.64,16.64,16.59,16.62,135000.0
2008-05-09 09:45:00,16.62,16.62,16.56,16.57,218000.0,16.62,16.62,16.56,16.57,218000.0
2008-05-09 09:50:00,16.58,16.63,16.57,16.63,168000.0,16.58,16.63,16.57,16.63,168000.0
2008-05-09 09:55:00,16.64,16.65,16.62,16.64,87000.0,16.64,16.65,16.62,16.64,87000.0
2008-05-09 10:00:00,16.62,16.62,16.46,16.5,502000.0,16.62,16.62,16.46,16.5,502000.0
2008-05-09 10:05:00,16.5,16.5,16.44,16.44,340000.0,16.5,16.5,16.44,16.44,340000.0
2008-05-09 10:10:00,16.44,16.47,16.39,16.41,405000.0,16.44,16.47,16.39,16.41,405000.0
2008-05-09 10:15:00,16.41,16.48,16.41,16.46,107000.0,16.41,16.48,16.41,16.46,107000.0
2008-05-09 10:20:00,16.45,16.46,16.39,16.4,1226000.0,16.45,16.46,16.39,16.4,1226000.0
2008-05-09 10:25:00,16.4,16.42,16.31,16.36,268000.0,16.4,16.42,16.31,16.36,268000.0
2008-05-09 10:30:00,16.36,16.4,16.34,16.38,94000.0,16.36,16.4,16.34,16.38,94000.0
2008-05-09 10:35:00,16.38,16.39,16.35,16.39,130000.0,16.38,16.39,16.35,16.39,130000.0
2008-05-09 10:40:00,16.41,16.45,16.41,16.44,68000.0,16.41,16.45,16.41,16.44,68000.0
2008-05-09 10:45:00,16.43,16.44,16.41,16.43,569000.0,16.43,16.44,16.41,16.43,569000.0
2008-05-09 10:50:00,16.43,16.45,16.43,16.43,88000.0,16.43,16.45,16.43,16.43,88000.0
2008-05-09 10:55:00,16.43,16.44,16.41,16.42,657000.0,16.43,16.44,16.41,16.42,657000.0
2008-05-09 11:00:00,16.42,16.45,16.41,16.41,180000.0,16.42,16.45,16.41,16.41,180000.0
2008-05-09 11:05:00,16.4,16.46,16.4,16.43,703000.0,16.4,16.46,16.4,16.43,703000.0
2008-05-09 11:10:00,16.43,16.44,16.41,16.43,373000.0,16.43,16.44,16.41,16.43,373000.0
2008-05-09 11:15:00,16.44,16.46,16.41,16.41,58000.0,16.44,16.46,16.41,16.41,58000.0
2008-05-09 11:20:00,16.43,16.44,16.42,16.42,78000.0,16.43,16.44,16.42,16.42,78000.0
2008-05-09 11:25:00,16.42,16.45,16.42,16.45,29000.0,16.42,16.45,16.42,16.45,29000.0
2008-05-09 11:30:00,16.44,16.46,16.44,16.45,35000.0,16.44,16.46,16.44,16.45,35000.0
2008-05-09 11:35:00,16.46,16.47,16.43,16.45,135000.0,16.46,16.47,16.43,16.45,135000.0
2008-05-09 11:40:00,16.46,16.47,16.45,16.46,54000.0,16.46,16.47,16.45,16.46,54000.0
2008-05-09 11:45:00,16.46,16.49,16.46,16.49,48000.0,16.46,16.49,16.46,16.49,48000.0
2008-05-09 11:50:00,16.48,16.5,16.48,16.5,45000.0,16.48,16.5,16.48,16.5,45000.0
2008-05-09 11:55:00,16.48,16.51,16.47,16.51,60000.0,16.48,16.51,16.47,16.51,60000.0
2008-05-09 12:00:00,16.51,16.51,16.49,16.49,35000.0,16.51,16.51,16.49,16.49,35000.0
2008-05-09 12:05:00,16.5,16.51,16.49,16.49,75000.0,16.5,16.51,16.49,16.49,75000.0
2008-05-09 12:10:00,16.49,16.49,16.48,16.49,56000.0,16.49,16.49,16.48,16.49,56000.0
2008-05-09 12:15:00,16.48,16.5,16.48,16.49,25000.0,16.48,16.5,16.48,16.49,25000.0
2008-05-09 12:20:00,16.5,16.52,16.5,16.51,83000.0,16.5,16.52,16.5,16.51,83000.0
2008-05-09 12:25:00,16.51,16.51,16.5,16.5,15000.0,16.51,16.51,16.5,16.5,15000.0
2008-05-09 12:30:00,16.48,16.49,16.47,16.47,36000.0,16.48,16.49,16.47,16.47,36000.0
2008-05-09 12:35:00,16.49,16.51,16.48,16.51,94000.0,16.49,16.51,16.48,16.51,94000.0
2008-05-09 12:40:00,16.51,16.57,16.5,16.57,173000.0,16.51,16.57,16.5,16.57,173000.0
2008-05-09 12:45:00,16.55,16.56,16.53,16.55,69000.0,16.55,16.56,16.53,16.55,69000.0
2008-05-09 12:50:00,16.56,16.58,16.55,16.56,43000.0,16.56,16.58,16.55,16.56,43000.0
2008-05-09 12:55:00,16.56,16.61,16.56,16.61,81000.0,16.56,16.61,16.56,16.61,81000.0
2008-05-09 13:00:00,16.61,16.63,16.58,16.58,454000.0,16.61,16.63,16.58,16.58,454000.0
2008-05-09 13:05:00,16.59,16.64,16.59,16.63,209000.0,16.59,16.64,16.59,16.63,209000.0
2008-05-09 13:10:00,16.63,16.75,16.62,16.7,341000.0,16.63,16.75,16.62,16.7,341000.0
2008-05-09 13:15:00,16.7,16.71,16.67,16.7,150000.0,16.7,16.71,16.67,16.7,150000.0
2008-05-09 13:20:00,16.71,16.72,16.68,16.68,93000.0,16.71,16.72,16.68,16.68,93000.0
2008-05-09 13:25:00,16.67,16.67,16.65,16.65,21000.0,16.67,16.67,16.65,16.65,21000.0
2008-05-09 13:30:00,16.65,16.66,16.65,16.66,20000.0,16.65,16.66,16.65,16.66,20000.0
2008-05-09 13:35:00,16.66,16.66,16.61,16.61,53000.0,16.66,16.66,16.61,16.61,53000.0
2008-05-09 13:40:00,16.62,16.64,16.62,16.64,19000.0,16.62,16.64,16.62,16.64,19000.0
2008-05-09 13:45:00,16.64,16.65,16.63,16.64,7000.0,16.64,16.65,16.63,16.64,7000.0
2008-05-09 13:50:00,16.64,16.64,16.63,16.64,15000.0,16.64,16.64,16.63,16.64,15000.0
2008-05-09 13:55:00,16.64,16.64,16.64,16.64,8000.0,16.64,16.64,16.64,16.64,8000.0
2008-05-09 14:00:00,16.64,16.64,16.63,16.63,2000.0,16.64,16.64,16.63,16.63,2000.0
2008-05-09 14:05:00,16.64,16.68,16.64,16.65,51000.0,16.64,16.68,16.64,16.65,51000.0
2008-05-09 14:10:00,16.65,16.68,16.65,16.67,37000.0,16.65,16.68,16.65,16.67,37000.0
2008-05-09 14:15:00,16.68,16.72,16.68,16.72,29000.0,16.68,16.72,16.68,16.72,29000.0
2008-05-09 14:20:00,16.7,16.72,16.7,16.72,40000.0,16.7,16.72,16.7,16.72,40000.0
2008-05-09 14:25:00,16.72,16.72,16.69,16.7,37000.0,16.72,16.72,16.69,16.7,37000.0
2008-05-09 14:30:00,16.7,16.7,16.67,16.67,61000.0,16.7,16.7,16.67,16.67,61000.0
2008-05-09 14:35:00,16.67,16.69,16.67,16.69,16000.0,16.67,16.69,16.67,16.69,16000.0
2008-05-09 14:40:00,16.69,16.7,16.69,16.7,21000.0,16.69,16.7,16.69,16.7,21000.0
2008-05-09 14:45:00,16.7,16.7,16.69,16.69,36000.0,16.7,16.7,16.69,16.69,36000.0
2008-05-09 14:50:00,16.69,16.69,16.69,16.69,8000.0,16.69,16.69,16.69,16.69,8000.0
2008-05-09 14:55:00,16.69,16.69,16.68,16.69,5000.0,16.69,16.69,16.68,16.69,5000.0
2008-05-09 15:00:00,16.69,16.69,16.69,16.69,20000.0,16.69,16.69,16.69,16.69,20000.0
2008-05-09 15:05:00,16.69,16.69,16.66,16.66,24000.0,16.69,16.69,16.66,16.66,24000.0
2008-05-09 15:10:00,16.67,16.67,16.66,16.67,19000.0,16.67,16.67,16.66,16.67,19000.0
2008-05-09 15:15:00,16.66,16.67,16.66,16.67,51000.0,16.66,16.67,16.66,16.67,51000.0
2008-05-09 15:20:00,16.67,16.67,16.65,16.67,26000.0,16.67,16.67,16.65,16.67,26000.0
2008-05-09 15:25:00,16.67,16.68,16.66,16.68,31000.0,16.67,16.68,16.66,16.68,31000.0
2008-05-09 15:30:00,16.68,16.68,16.67,16.67,30000.0,16.68,16.68,16.67,16.67,30000.0
2008-05-09 15:35:00,16.67,16.67,16.67,16.67,14000.0,16.67,16.67,16.67,16.67,14000.0
2008-05-09 15:40:00,16.67,16.67,16.66,16.67,51000.0,16.67,16.67,16.66,16.67,51000.0
2008-05-09 15:45:00,16.66,16.66,16.65,16.65,13000.0,16.66,16.66,16.65,16.65,13000.0
2008-05-09 15:50:00,16.65,16.66,16.64,16.65,40000.0,16.65,16.66,16.64,16.65,40000.0
2008-05-09 15:55:00,16.65,16.67,16.64,16.67,63000.0,16.65,16.67,16.64,16.67,63000.0
2008-05-12 09:30:00,16.76,16.79,16.71,16.74,156000.0,16.76,16.79,16.71,16.74,156000.0
2008-05-12 09:35:00,16.74,16.8,16.73,16.8,62000.0,16.74,16.8,16.73,16.8,62000.0
2008-05-12 09:40:00,16.8,16.81,16.79,16.81,141000.0,16.8,16.81,16.79,16.81,141000.0
2008-05-12 09:45:00,16.81,16.81,16.77,16.79,91000.0,16.81,16.81,16.77,16.79,91000.0
2008-05-12 09:50:00,16.79,16.82,16.79,16.81,136000.0,16.79,16.82,16.79,16.81,136000.0
2008-05-12 09:55:00,16.81,16.82,16.81,16.82,95000.0,16.81,16.82,16.81,16.82,95000.0
2008-05-12 10:00:00,16.82,16.82,16.79,16.8,154000.0,16.82,16.82,16.79,16.8,154000.0
2008-05-12 10:05:00,16.8,16.82,16.79,16.81,133000.0,16.8,16.82,16.79,16.81,133000.0
2008-05-12 10:10:00,16.8,16.82,16.79,16.81,77000.0,16.8,16.82,16.79,16.81,77000.0
2008-05-12 10:15:00,16.82,16.83,16.81,16.83,56000.0,16.82,16.83,16.81,16.83,56000.0
2008-05-12 10:20:00,16.82,16.82,16.79,16.81,65000.0,16.82,16.82,16.79,16.81,65000.0
2008-05-12 10:25:00,16.79,16.81,16.79,16.8,25000.0,16.79,16.81,16.79,16.8,25000.0
2008-05-12 10:30:00,16.79,16.82,16.78,16.82,53000.0,16.79,16.82,16.78,16.82,53000.0
2008-05-12 10:35:00,16.82,16.83,16.81,16.83,83000.0,16.82,16.83,16.81,16.83,83000.0
2008-05-12 10:40:00,16.83,16.83,16.79,16.8,57000.0,16.83,16.83,16.79,16.8,57000.0
2008-05-12 10:45:00,16.8,16.83,16.8,16.83,161000.0,16.8,16.83,16.8,16.83,161000.0
2008-05-12 10:50:00,16.82,16.89,16.82,16.88,514000.0,16.82,16.89,16.82,16.88,514000.0
2008-05-12 10:55:00,16.88,17.01,16.88,16.99,352000.0,16.88,17.01,16.88,16.99,352000.0
2008-05-12 11:00:00,17.0,17.0,16.96,16.98,108000.0,17.0,17.0,16.96,16.98,108000.0
2008-05-12 11:05:00,16.98,17.0,16.97,16.99,147000.0,16.98,17.0,16.97,16.99,147000.0
2008-05-12 11:10:00,16.99,17.01,16.98,16.98,93000.0,16.99,17.01,16.98,16.98,93000.0
2008-05-12 11:15:00,16.98,17.0,16.98,16.99,74000.0,16.98,17.0,16.98,16.99,74000.0
2008-05-12 11:20:00,16.98,16.98,16.93,16.96,83000.0,16.98,16.98,16.93,16.96,83000.0
2008-05-12 11:25:00,16.99,17.02,16.97,17.02,76000.0,16.99,17.02,16.97,17.02,76000.0
2008-05-12 11:30:00,17.03,17.11,17.02,17.08,328000.0,17.03,17.11,17.02,17.08,328000.0
2008-05-12 11:35:00,17.07,17.15,17.06,17.13,254000.0,17.07,17.15,17.06,17.13,254000.0
2008-05-12 11:40:00,17.13,17.16,17.1,17.15,140000.0,17.13,17.16,17.1,17.15,140000.0
2008-05-12 11:45:00,17.13,17.15,17.11,17.12,82000.0,17.13,17.15,17.11,17.12,82000.0
2008-05-12 11:50:00,17.11,17.14,17.11,17.13,75000.0,17.11,17.14,17.11,17.13,75000.0
2008-05-12 11:55:00,17.14,17.14,17.09,17.1,43000.0,17.14,17.14,17.09,17.1,43000.0
2008-05-12 12:00:00,17.1,17.1,17.04,17.07,80000.0,17.1,17.1,17.04,17.07,80000.0
2008-05-12 12:05:00,17.05,17.05,17.02,17.04,52000.0,17.05,17.05,17.02,17.04,52000.0
2008-05-12 12:10:00,17.02,17.03,17.0,17.02,108000.0,17.02,17.03,17.0,17.02,108000.0
2008-05-12 12:15:00,17.03,17.07,17.03,17.07,42000.0,17.03,17.07,17.03,17.07,42000.0
2008-05-12 12:20:00,17.06,17.1,17.04,17.04,81000.0,17.06,17.1,17.04,17.04,81000.0
2008-05-12 12:25:00,17.02,17.03,17.0,17.01,62000.0,17.02,17.03,17.0,17.01,62000.0
2008-05-12 12:30:00,17.01,17.04,17.01,17.01,10000.0,17.01,17.04,17.01,17.01,10000.0
2008-05-12 12:35:00,17.04,17.04,17.02,17.02,26000.0,17.04,17.04,17.02,17.02,26000.0
2008-05-12 12:40:00,17.03,17.04,17.02,17.02,26000.0,17.03,17.04,17.02,17.02,26000.0
2008-05-12 12:45:00,17.03,17.08,17.03,17.08,41000.0,17.03,17.08,17.03,17.08,41000.0
2008-05-12 12:50:00,17.1,17.1,17.03,17.05,59000.0,17.1,17.1,17.03,17.05,59000.0
2008-05-12 12:55:00,17.05,17.05,17.02,17.02,56000.0,17.05,17.05,17.02,17.02,56000.0
2008-05-12 13:00:00,17.04,17.04,17.02,17.02,17000.0,17.04,17.04,17.02,17.02,17000.0
2008-05-12 13:05:00,17.02,17.07,17.02,17.06,32000.0,17.02,17.07,17.02,17.06,32000.0
2008-05-12 13:10:00,17.04,17.04,17.02,17.04,75000.0,17.04,17.04,17.02,17.04,75000.0
2008-05-12 13:15:00,17.04,17.06,17.04,17.05,33000.0,17.04,17.06,17.04,17.05,33000.0
2008-05-12 13:20:00,17.06,17.07,17.01,17.01,29000.0,17.06,17.07,17.01,17.01,29000.0
2008-05-12 13:25:00,17.01,17.03,17.01,17.01,21000.0,17.01,17.03,17.01,17.01,21000.0
2008-05-12 13:30:00,17.03,17.03,17.02,17.02,8000.0,17.03,17.03,17.02,17.02,8000.0
2008-05-12 13:35:00,17.02,17.03,17.02,17.02,10000.0,17.02,17.03,17.02,17.02,10000.0
2008-05-12 13:40:00,17.02,17.02,17.0,17.0,40000.0,17.02,17.02,17.0,17.0,40000.0
2008-05-12 13:45:00,17.0,17.02,17.0,17.0,31000.0,17.0,17.02,17.0,17.0,31000.0
2008-05-12 13:50:00,17.0,17.04,17.0,17.04,40000.0,17.0,17.04,17.0,17.04,40000.0
2008-05-12 13:55:00,17.04,17.04,17.02,17.03,37000.0,17.04,17.04,17.02,17.03,37000.0
2008-05-12 14:00:00,17.04,17.04,17.02,17.04,21000.0,17.04,17.04,17.02,17.04,21000.0
2008-05-12 14:05:00,17.04,17.04,17.03,17.04,11000.0,17.04,17.04,17.03,17.04,11000.0
2008-05-12 14:10:00,17.05,17.05,17.04,17.04,14000.0,17.05,17.05,17.04,17.04,14000.0
2008-05-12 14:15:00,17.04,17.04,17.03,17.03,36000.0,17.04,17.04,17.03,17.03,36000.0
2008-05-12 14:20:00,17.03,17.04,17.01,17.01,61000.0,17.03,17.04,17.01,17.01,61000.0
2008-05-12 14:25:00,17.01,17.01,16.98,16.99,152000.0,17.01,17.01,16.98,16.99,152000.0
2008-05-12 14:30:00,16.99,16.99,16.97,16.97,78000.0,16.99,16.99,16.97,16.97,78000.0
2008-05-12 14:35:00,16.96,16.98,16.95,16.97,77000.0,16.96,16.98,16.95,16.97,77000.0
2008-05-12 14:40:00,16.97,16.97,16.96,16.96,60000.0,16.97,16.97,16.96,16.96,60000.0
2008-05-12 14:45:00,16.96,16.98,16.96,16.98,233000.0,16.96,16.98,16.96,16.98,233000.0
2008-05-12 14:50:00,16.98,16.98,16.97,16.97,23000.0,16.98,16.98,16.97,16.97,23000.0
2008-05-12 14:55:00,16.98,16.98,16.97,16.98,10000.0,16.98,16.98,16.97,16.98,10000.0
2008-05-12 15:00:00,16.98,16.99,16.98,16.98,17000.0,16.98,16.99,16.98,16.98,17000.0
2008-05-12 15:05:00,16.99,17.0,16.98,17.0,37000.0,16.99,17.0,16.98,17.0,37000.0
2008-05-12 15:10:00,17.0,17.0,17.0,17.0,9000.0,17.0,17.0,17.0,17.0,9000.0
2008-05-12 15:15:00,17.0,17.0,16.99,16.99,25000.0,17.0,17.0,16.99,16.99,25000.0
2008-05-12 15:20:00,16.99,16.99,16.98,16.99,36000.0,16.99,16.99,16.98,16.99,36000.0
2008-05-12 15:25:00,16.98,16.99,16.98,16.98,217000.0,16.98,16.99,16.98,16.98,217000.0
2008-05-12 15:30:00,16.98,16.99,16.98,16.98,178000.0,16.98,16.99,16.98,16.98,178000.0
2008-05-12 15:35:00,16.98,16.98,16.98,16.98,15000.0,16.98,16.98,16.98,16.98,15000.0
2008-05-12 15:40:00,16.98,16.99,16.98,16.98,60000.0,16.98,16.99,16.98,16.98,60000.0
2008-05-12 15:45:00,16.98,16.99,16.98,16.99,36000.0,16.98,16.99,16.98,16.99,36000.0
2008-05-12 15:50:00,16.98,16.99,16.97,16.97,68000.0,16.98,16.99,16.97,16.97,68000.0
2008-05-12 15:55:00,16.98,17.0,16.98,17.0,37000.0,16.98,17.0,16.98,17.0,37000.0
2008-05-13 09:30:00,16.6,16.61,16.55,16.58,286000.0,16.6,16.61,16.55,16.58,286000.0
2008-05-13 09:35:00,16.58,16.62,16.57,16.61,268000.0,16.58,16.62,16.57,16.61,268000.0
2008-05-13 09:40:00,16.61,16.65,16.61,16.61,194000.0,16.61,16.65,16.61,16.61,194000.0
2008-05-13 09:45:00,16.61,16.62,16.46,16.48,699000.0,16.61,16.62,16.46,16.48,699000.0
2008-05-13 09:50:00,16.48,16.51,16.46,16.51,409000.0,16.48,16.51,16.46,16.51,409000.0
2008-05-13 09:55:00,16.5,16.5,16.38,16.43,425000.0,16.5,16.5,16.38,16.43,425000.0
2008-05-13 10:00:00,16.41,16.47,16.4,16.47,223000.0,16.41,16.47,16.4,16.47,223000.0
2008-05-13 10:05:00,16.47,16.51,16.46,16.5,150000.0,16.47,16.51,16.46,16.5,150000.0
2008-05-13 10:10:00,16.5,16.54,16.5,16.53,93000.0,16.5,16.54,16.5,16.53,93000.0
2008-05-13 10:15:00,16.54,16.56,16.51,16.53,117000.0,16.54,16.56,16.51,16.53,117000.0
2008-05-13 10:20:00,16.53,16.53,16.51,16.52,52000.0,16.53,16.53,16.51,16.52,52000.0
2008-05-13 10:25:00,16.52,16.54,16.52,16.52,81000.0,16.52,16.54,16.52,16.52,81000.0
2008-05-13 10:30:00,16.52,16.53,16.5,16.5,40000.0,16.52,16.53,16.5,16.5,40000.0
2008-05-13 10:35:00,16.5,16.52,16.49,16.49,77000.0,16.5,16.52,16.49,16.49,77000.0
2008-05-13 10:40:00,16.51,16.51,16.49,16.49,49000.0,16.51,16.51,16.49,16.49,49000.0
2008-05-13 10:45:00,16.5,16.56,16.5,16.55,60000.0,16.5,16.56,16.5,16.55,60000.0
2008-05-13 10:50:00,16.55,16.58,16.55,16.57,40000.0,16.55,16.58,16.55,16.57,40000.0
2008-05-13 10:55:00,16.57,16.62,16.56,16.59,61000.0,16.57,16.62,16.56,16.59,61000.0
2008-05-13 11:00:00,16.59,16.6,16.55,16.56,61000.0,16.59,16.6,16.55,16.56,61000.0
2008-05-13 11:05:00,16.56,16.6,16.54,16.58,107000.0,16.56,16.6,16.54,16.58,107000.0
2008-05-13 11:10:00,16.57,16.61,16.57,16.61,85000.0,16.57,16.61,16.57,16.61,85000.0
2008-05-13 11:15:00,16.61,16.69,16.59,16.69,195000.0,16.61,16.69,16.59,16.69,195000.0
2008-05-13 11:20:00,16.68,16.68,16.65,16.66,84000.0,16.68,16.68,16.65,16.66,84000.0
2008-05-13 11:25:00,16.66,16.69,16.62,16.69,126000.0,16.66,16.69,16.62,16.69,126000.0
2008-05-13 11:30:00,16.68,16.69,16.67,16.67,85000.0,16.68,16.69,16.67,16.67,85000.0
2008-05-13 11:35:00,16.67,16.72,16.64,16.71,86000.0,16.67,16.72,16.64,16.71,86000.0
2008-05-13 11:40:00,16.71,16.72,16.67,16.71,98000.0,16.71,16.72,16.67,16.71,98000.0
2008-05-13 11:45:00,16.7,16.71,16.68,16.71,94000.0,16.7,16.71,16.68,16.71,94000.0
2008-05-13 11:50:00,16.72,16.73,16.7,16.7,89000.0,16.72,16.73,16.7,16.7,89000.0
2008-05-13 11:55:00,16.72,16.73,16.67,16.67,90000.0,16.72,16.73,16.67,16.67,90000.0
2008-05-13 12:00:00,16.66,16.69,16.63,16.66,117000.0,16.66,16.69,16.63,16.66,117000.0
2008-05-13 12:05:00,16.66,16.67,16.59,16.65,101000.0,16.66,16.67,16.59,16.65,101000.0
2008-05-13 12:10:00,16.64,16.69,16.62,16.69,100000.0,16.64,16.69,16.62,16.69,100000.0
2008-05-13 12:15:00,16.68,16.68,16.62,16.66,84000.0,16.68,16.68,16.62,16.66,84000.0
2008-05-13 12:20:00,16.66,16.67,16.64,16.66,76000.0,16.66,16.67,16.64,16.66,76000.0
2008-05-13 12:25:00,16.65,16.65,16.62,16.62,75000.0,16.65,16.65,16.62,16.62,75000.0
2008-05-13 12:30:00,16.62,16.63,16.59,16.6,71000.0,16.62,16.63,16.59,16.6,71000.0
2008-05-13 12:35:00,16.6,16.64,16.6,16.64,65000.0,16.6,16.64,16.6,16.64,65000.0
2008-05-13 12:40:00,16.64,16.64,16.61,16.62,52000.0,16.64,16.64,16.61,16.62,52000.0
2008-05-13 12:45:00,16.63,16.66,16.63,16.66,119000.0,16.63,16.66,16.63,16.66,119000.0
2008-05-13 12:50:00,16.67,16.68,16.65,16.68,54000.0,16.67,16.68,16.65,16.68,54000.0
2008-05-13 12:55:00,16.68,16.69,16.68,16.69,12000.0,16.68,16.69,16.68,16.69,12000.0
2008-05-13 13:00:00,16.68,16.68,16.62,16.63,37000.0,16.68,16.68,16.62,16.63,37000.0
2008-05-13 13:05:00,16.61,16.64,16.61,16.63,80000.0,16.61,16.64,16.61,16.63,80000.0
2008-05-13 13:10:00,16.63,16.65,16.63,16.65,18000.0,16.63,16.65,16.63,16.65,18000.0
2008-05-13 13:15:00,16.66,16.66,16.64,16.64,54000.0,16.66,16.66,16.64,16.64,54000.0
2008-05-13 13:20:00,16.64,16.64,16.61,16.63,26000.0,16.64,16.64,16.61,16.63,26000.0
2008-05-13 13:25:00,16.63,16.63,16.59,16.62,37000.0,16.63,16.63,16.59,16.62,37000.0
2008-05-13 13:30:00,16.6,16.61,16.6,16.61,18000.0,16.6,16.61,16.6,16.61,18000.0
2008-05-13 13:35:00,16.62,16.62,16.6,16.6,11000.0,16.62,16.62,16.6,16.6,11000.0
2008-05-13 13:40:00,16.61,16.62,16.61,16.62,27000.0,16.61,16.62,16.61,16.62,27000.0
2008-05-13 13:45:00,16.61,16.62,16.61,16.62,5000.0,16.61,16.62,16.61,16.62,5000.0
2008-05-13 13:50:00,16.61,16.61,16.58,16.58,80000.0,16.61,16.61,16.58,16.58,80000.0
2008-05-13 13:55:00,16.57,16.59,16.55,16.59,44000.0,16.57,16.59,16.55,16.59,44000.0
2008-05-13 14:00:00,16.59,16.59,16.58,16.58,42000.0,16.59,16.59,16.58,16.58,42000.0
2008-05-13 14:05:00,16.58,16.59,16.58,16.58,13000.0,16.58,16.59,16.58,16.58,13000.0
2008-05-13 14:10:00,16.6,16.6,16.59,16.59,6000.0,16.6,16.6,16.59,16.59,6000.0
2008-05-13 14:15:00,16.56,16.59,16.56,16.59,77000.0,16.56,16.59,16.56,16.59,77000.0
2008-05-13 14:20:00,16.59,16.6,16.58,16.59,103000.0,16.59,16.6,16.58,16.59,103000.0
2008-05-13 14:25:00,16.58,16.59,16.56,16.58,53000.0,16.58,16.59,16.56,16.58,53000.0
2008-05-13 14:30:00,16.58,16.59,16.57,16.58,13000.0,16.58,16.59,16.57,16.58,13000.0
2008-05-13 14:35:00,16.57,16.58,16.57,16.58,15000.0,16.57,16.58,16.57,16.58,15000.0
2008-05-13 14:40:00,16.58,16.58,16.58,16.58,12000.0,16.58,16.58,16.58,16.58,12000.0
2008-05-13 14:45:00,16.58,16.59,16.58,16.59,8000.0,16.58,16.59,16.58,16.59,8000.0
2008-05-13 14:50:00,16.59,16.59,16.57,16.57,27000.0,16.59,16.59,16.57,16.57,27000.0
2008-05-13 14:55:00,16.57,16.58,16.57,16.57,18000.0,16.57,16.58,16.57,16.57,18000.0
2008-05-13 15:00:00,16.57,16.57,16.56,16.56,32000.0,16.57,16.57,16.56,16.56,32000.0
2008-05-13 15:05:00,16.56,16.56,16.55,16.55,36000.0,16.56,16.56,16.55,16.55,36000.0
2008-05-13 15:10:00,16.56,16.56,16.55,16.56,33000.0,16.56,16.56,16.55,16.56,33000.0
2008-05-13 15:15:00,16.58,16.58,16.57,16.57,42000.0,16.58,16.58,16.57,16.57,42000.0
2008-05-13 15:20:00,16.57,16.58,16.56,16.56,12000.0,16.57,16.58,16.56,16.56,12000.0
2008-05-13 15:25:00,16.57,16.57,16.55,16.56,24000.0,16.57,16.57,16.55,16.56,24000.0
2008-05-13 15:30:00,16.55,16.56,16.55,16.56,28000.0,16.55,16.56,16.55,16.56,28000.0
2008-05-13 15:35:00,16.56,16.57,16.56,16.56,15000.0,16.56,16.57,16.56,16.56,15000.0
2008-05-13 15:40:00,16.56,16.56,16.55,16.56,56000.0,16.56,16.56,16.55,16.56,56000.0
2008-05-13 15:45:00,16.56,16.56,16.55,16.55,15000.0,16.56,16.56,16.55,16.55,15000.0
2008-05-13 15:50:00,16.55,16.56,16.55,16.55,57000.0,16.55,16.56,16.55,16.55,57000.0
2008-05-13 15:55:00,16.55,16.56,16.54,16.55,54000.0,16.55,16.56,16.54,16.55,54000.0
2008-05-14 09:30:00,16.68,16.68,16.66,16.68,140000.0,16.68,16.68,16.66,16.68,140000.0
2008-05-14 09:35:00,16.69,16.69,16.59,16.63,61000.0,16.69,16.69,16.59,16.63,61000.0
2008-05-14 09:40:00,16.65,16.65,16.6,16.61,110000.0,16.65,16.65,16.6,16.61,110000.0
2008-05-14 09:45:00,16.61,16.65,16.61,16.63,109000.0,16.61,16.65,16.61,16.63,109000.0
2008-05-14 09:50:00,16.63,16.64,16.61,16.61,70000.0,16.63,16.64,16.61,16.61,70000.0
2008-05-14 09:55:00,16.62,16.64,16.61,16.64,144000.0,16.62,16.64,16.61,16.64,144000.0
2008-05-14 10:00:00,16.63,16.65,16.62,16.64,47000.0,16.63,16.65,16.62,16.64,47000.0
2008-05-14 10:05:00,16.64,16.65,16.61,16.62,87000.0,16.64,16.65,16.61,16.62,87000.0
2008-05-14 10:10:00,16.63,16.67,16.62,16.66,40000.0,16.63,16.67,16.62,16.66,40000.0
2008-05-14 10:15:00,16.64,16.65,16.62,16.63,50000.0,16.64,16.65,16.62,16.63,50000.0
2008-05-14 10:20:00,16.63,16.63,16.59,16.59,49000.0,16.63,16.63,16.59,16.59,49000.0
2008-05-14 10:25:00,16.59,16.59,16.55,16.58,76000.0,16.59,16.59,16.55,16.58,76000.0
2008-05-14 10:30:00,16.59,16.65,16.53,16.63,236000.0,16.59,16.65,16.53,16.63,236000.0
2008-05-14 10:35:00,16.62,16.65,16.58,16.6,88000.0,16.62,16.65,16.58,16.6,88000.0
2008-05-14 10:40:00,16.61,16.62,16.57,16.59,84000.0,16.61,16.62,16.57,16.59,84000.0
2008-05-14 10:45:00,16.6,16.63,16.56,16.61,87000.0,16.6,16.63,16.56,16.61,87000.0
2008-05-14 10:50:00,16.62,16.63,16.6,16.62,25000.0,16.62,16.63,16.6,16.62,25000.0
2008-05-14 10:55:00,16.62,16.63,16.5,16.53,1690000.0,16.62,16.63,16.5,16.53,1690000.0
2008-05-14 11:00:00,16.53,16.57,16.53,16.55,196000.0,16.53,16.57,16.53,16.55,196000.0
2008-05-14 11:05:00,16.57,16.59,16.55,16.59,105000.0,16.57,16.59,16.55,16.59,105000.0
2008-05-14 11:10:00,16.6,16.62,16.58,16.6,81000.0,16.6,16.62,16.58,16.6,81000.0
2008-05-14 11:15:00,16.6,16.63,16.59,16.62,83000.0,16.6,16.63,16.59,16.62,83000.0
2008-05-14 11:20:00,16.62,16.62,16.59,16.6,33000.0,16.62,16.62,16.59,16.6,33000.0
2008-05-14 11:25:00,16.6,16.61,16.55,16.56,61000.0,16.6,16.61,16.55,16.56,61000.0
2008-05-14 11:30:00,16.57,16.57,16.51,16.51,106000.0,16.57,16.57,16.51,16.51,106000.0
2008-05-14 11:35:00,16.51,16.53,16.47,16.49,140000.0,16.51,16.53,16.47,16.49,140000.0
2008-05-14 11:40:00,16.49,16.49,16.43,16.49,1204000.0,16.49,16.49,16.43,16.49,1204000.0
2008-05-14 11:45:00,16.49,16.5,16.43,16.44,74000.0,16.49,16.5,16.43,16.44,74000.0
2008-05-14 11:50:00,16.44,16.46,16.43,16.46,59000.0,16.44,16.46,16.43,16.46,59000.0
2008-05-14 11:55:00,16.45,16.48,16.45,16.48,22000.0,16.45,16.48,16.45,16.48,22000.0
2008-05-14 12:00:00,16.47,16.48,16.45,16.47,14000.0,16.47,16.48,16.45,16.47,14000.0
2008-05-14 12:05:00,16.47,16.48,16.46,16.48,27000.0,16.47,16.48,16.46,16.48,27000.0
2008-05-14 12:10:00,16.49,16.5,16.48,16.5,46000.0,16.49,16.5,16.48,16.5,46000.0
2008-05-14 12:15:00,16.5,16.53,16.5,16.53,39000.0,16.5,16.53,16.5,16.53,39000.0
2008-05-14 12:20:00,16.52,16.53,16.51,16.52,10000.0,16.52,16.53,16.51,16.52,10000.0
2008-05-14 12:25:00,16.52,16.54,16.52,16.53,28000.0,16.52,16.54,16.52,16.53,28000.0
2008-05-14 12:30:00,16.52,16.54,16.52,16.52,31000.0,16.52,16.54,16.52,16.52,31000.0
2008-05-14 12:35:00,16.52,16.55,16.51,16.52,74000.0,16.52,16.55,16.51,16.52,74000.0
2008-05-14 12:40:00,16.54,16.55,16.53,16.55,29000.0,16.54,16.55,16.53,16.55,29000.0
2008-05-14 12:45:00,16.55,16.55,16.51,16.51,22000.0,16.55,16.55,16.51,16.51,22000.0
2008-05-14 12:50:00,16.52,16.52,16.49,16.49,48000.0,16.52,16.52,16.49,16.49,48000.0
2008-05-14 12:55:00,16.48,16.51,16.48,16.51,42000.0,16.48,16.51,16.48,16.51,42000.0
2008-05-14 13:00:00,16.49,16.5,16.49,16.49,8000.0,16.49,16.5,16.49,16.49,8000.0
2008-05-14 13:05:00,16.5,16.51,16.48,16.49,118000.0,16.5,16.51,16.48,16.49,118000.0
2008-05-14 13:10:00,16.48,16.48,16.47,16.47,17000.0,16.48,16.48,16.47,16.47,17000.0
2008-05-14 13:15:00,16.45,16.46,16.44,16.44,461000.0,16.45,16.46,16.44,16.44,461000.0
2008-05-14 13:20:00,16.43,16.43,16.4,16.4,127000.0,16.43,16.43,16.4,16.4,127000.0
2008-05-14 13:25:00,16.41,16.44,16.41,16.44,14000.0,16.41,16.44,16.41,16.44,14000.0
2008-05-14 13:30:00,16.44,16.45,16.44,16.44,13000.0,16.44,16.45,16.44,16.44,13000.0
2008-05-14 13:35:00,16.44,16.44,16.43,16.43,5000.0,16.44,16.44,16.43,16.43,5000.0
2008-05-14 13:40:00,16.43,16.44,16.43,16.43,11000.0,16.43,16.44,16.43,16.43,11000.0
2008-05-14 13:45:00,16.43,16.44,16.43,16.43,45000.0,16.43,16.44,16.43,16.43,45000.0
2008-05-14 13:50:00,16.43,16.43,16.39,16.39,71000.0,16.43,16.43,16.39,16.39,71000.0
2008-05-14 13:55:00,16.39,16.41,16.38,16.41,37000.0,16.39,16.41,16.38,16.41,37000.0
2008-05-14 14:00:00,16.4,16.4,16.38,16.4,14000.0,16.4,16.4,16.38,16.4,14000.0
2008-05-14 14:05:00,16.39,16.4,16.37,16.38,42000.0,16.39,16.4,16.37,16.38,42000.0
2008-05-14 14:10:00,16.39,16.41,16.39,16.4,31000.0,16.39,16.41,16.39,16.4,31000.0
2008-05-14 14:15:00,16.4,16.4,16.39,16.4,31000.0,16.4,16.4,16.39,16.4,31000.0
2008-05-14 14:20:00,16.4,16.43,16.4,16.43,77000.0,16.4,16.43,16.4,16.43,77000.0
2008-05-14 14:25:00,16.43,16.43,16.41,16.43,20000.0,16.43,16.43,16.41,16.43,20000.0
2008-05-14 14:30:00,16.43,16.43,16.43,16.43,13000.0,16.43,16.43,16.43,16.43,13000.0
2008-05-14 14:35:00,16.43,16.43,16.42,16.42,26000.0,16.43,16.43,16.42,16.42,26000.0
2008-05-14 14:40:00,16.41,16.42,16.41,16.42,33000.0,16.41,16.42,16.41,16.42,33000.0
2008-05-14 14:45:00,16.41,16.42,16.41,16.41,11000.0,16.41,16.42,16.41,16.41,11000.0
2008-05-14 14:50:00,16.41,16.41,16.37,16.39,72000.0,16.41,16.41,16.37,16.39,72000.0
2008-05-14 14:55:00,16.39,16.39,16.38,16.38,16000.0,16.39,16.39,16.38,16.38,16000.0
2008-05-14 15:00:00,16.38,16.4,16.38,16.4,9000.0,16.38,16.4,16.38,16.4,9000.0
2008-05-14 15:05:00,16.4,16.42,16.4,16.42,8000.0,16.4,16.42,16.4,16.42,8000.0
2008-05-14 15:10:00,16.42,16.42,16.41,16.41,12000.0,16.42,16.42,16.41,16.41,12000.0
2008-05-14 15:15:00,16.41,16.42,16.41,16.41,4000.0,16.41,16.42,16.41,16.41,4000.0
2008-05-14 15:20:00,16.41,16.41,16.41,16.41,16000.0,16.41,16.41,16.41,16.41,16000.0
2008-05-14 15:25:00,16.41,16.41,16.39,16.4,52000.0,16.41,16.41,16.39,16.4,52000.0
2008-05-14 15:30:00,16.4,16.41,16.39,16.4,36000.0,16.4,16.41,16.39,16.4,36000.0
2008-05-14 15:35:00,16.41,16.41,16.4,16.4,6000.0,16.41,16.41,16.4,16.4,6000.0
2008-05-14 15:40:00,16.4,16.41,16.4,16.4,24000.0,16.4,16.41,16.4,16.4,24000.0
2008-05-14 15:45:00,16.41,16.41,16.4,16.4,63000.0,16.41,16.41,16.4,16.4,63000.0
2008-05-14 15:50:00,16.4,16.42,16.39,16.39,114000.0,16.4,16.42,16.39,16.39,114000.0
2008-05-14 15:55:00,16.39,16.39,16.35,16.37,105000.0,16.39,16.39,16.35,16.37,105000.0
2008-05-15 09:30:00,16.76,16.78,16.71,16.71,485000.0,16.76,16.78,16.71,16.71,485000.0
2008-05-15 09:35:00,16.71,16.73,16.7,16.72,220000.0,16.71,16.73,16.7,16.72,220000.0
2008-05-15 09:40:00,16.73,16.74,16.71,16.72,108000.0,16.73,16.74,16.71,16.72,108000.0
2008-05-15 09:45:00,16.71,16.74,16.71,16.73,111000.0,16.71,16.74,16.71,16.73,111000.0
2008-05-15 09:50:00,16.73,16.76,16.73,16.75,75000.0,16.73,16.76,16.73,16.75,75000.0
2008-05-15 09:55:00,16.76,16.78,16.75,16.75,118000.0,16.76,16.78,16.75,16.75,118000.0
2008-05-15 10:00:00,16.75,16.76,16.72,16.73,96000.0,16.75,16.76,16.72,16.73,96000.0
2008-05-15 10:05:00,16.73,16.73,16.71,16.72,40000.0,16.73,16.73,16.71,16.72,40000.0
2008-05-15 10:10:00,16.72,16.78,16.71,16.77,189000.0,16.72,16.78,16.71,16.77,189000.0
2008-05-15 10:15:00,16.77,16.79,16.73,16.74,67000.0,16.77,16.79,16.73,16.74,67000.0
2008-05-15 10:20:00,16.72,16.73,16.7,16.7,47000.0,16.72,16.73,16.7,16.7,47000.0
2008-05-15 10:25:00,16.71,16.71,16.65,16.67,1151000.0,16.71,16.71,16.65,16.67,1151000.0
2008-05-15 10:30:00,16.67,16.71,16.64,16.68,511000.0,16.67,16.71,16.64,16.68,511000.0
2008-05-15 10:35:00,16.69,16.71,16.69,16.69,34000.0,16.69,16.71,16.69,16.69,34000.0
2008-05-15 10:40:00,16.7,16.73,16.68,16.73,112000.0,16.7,16.73,16.68,16.73,112000.0
2008-05-15 10:45:00,16.73,16.75,16.73,16.75,73000.0,16.73,16.75,16.73,16.75,73000.0
2008-05-15 10:50:00,16.76,16.79,16.75,16.76,187000.0,16.76,16.79,16.75,16.76,187000.0
2008-05-15 10:55:00,16.76,16.78,16.76,16.78,86000.0,16.76,16.78,16.76,16.78,86000.0
2008-05-15 11:00:00,16.78,16.79,16.76,16.78,64000.0,16.78,16.79,16.76,16.78,64000.0
2008-05-15 11:05:00,16.76,16.78,16.76,16.77,49000.0,16.76,16.78,16.76,16.77,49000.0
2008-05-15 11:10:00,16.76,16.77,16.75,16.75,67000.0,16.76,16.77,16.75,16.75,67000.0
2008-05-15 11:15:00,16.75,16.78,16.75,16.76,43000.0,16.75,16.78,16.75,16.76,43000.0
2008-05-15 11:20:00,16.76,16.77,16.75,16.76,67000.0,16.76,16.77,16.75,16.76,67000.0
2008-05-15 11:25:00,16.75,16.75,16.74,16.74,36000.0,16.75,16.75,16.74,16.74,36000.0
2008-05-15 11:30:00,16.74,16.75,16.71,16.75,66000.0,16.74,16.75,16.71,16.75,66000.0
2008-05-15 11:35:00,16.76,16.76,16.73,16.74,66000.0,16.76,16.76,16.73,16.74,66000.0
2008-05-15 11:40:00,16.74,16.76,16.73,16.73,33000.0,16.74,16.76,16.73,16.73,33000.0
2008-05-15 11:45:00,16.72,16.75,16.72,16.75,55000.0,16.72,16.75,16.72,16.75,55000.0
2008-05-15 11:50:00,16.76,16.76,16.71,16.73,35000.0,16.76,16.76,16.71,16.73,35000.0
2008-05-15 11:55:00,16.73,16.73,16.71,16.73,27000.0,16.73,16.73,16.71,16.73,27000.0
2008-05-15 12:00:00,16.73,16.73,16.71,16.71,52000.0,16.73,16.73,16.71,16.71,52000.0
2008-05-15 12:05:00,16.71,16.71,16.67,16.68,89000.0,16.71,16.71,16.67,16.68,89000.0
2008-05-15 12:10:00,16.69,16.69,16.65,16.67,29000.0,16.69,16.69,16.65,16.67,29000.0
2008-05-15 12:15:00,16.67,16.67,16.61,16.63,228000.0,16.67,16.67,16.61,16.63,228000.0
2008-05-15 12:20:00,16.61,16.62,16.59,16.62,97000.0,16.61,16.62,16.59,16.62,97000.0
2008-05-15 12:25:00,16.63,16.63,16.55,16.58,88000.0,16.63,16.63,16.55,16.58,88000.0
2008-05-15 12:30:00,16.57,16.58,16.54,16.56,844000.0,16.57,16.58,16.54,16.56,844000.0
2008-05-15 12:35:00,16.56,16.57,16.47,16.47,741000.0,16.56,16.57,16.47,16.47,741000.0
2008-05-15 12:40:00,16.47,16.47,16.43,16.47,153000.0,16.47,16.47,16.43,16.47,153000.0
2008-05-15 12:45:00,16.49,16.49,16.45,16.47,33000.0,16.49,16.49,16.45,16.47,33000.0
2008-05-15 12:50:00,16.46,16.48,16.46,16.48,48000.0,16.46,16.48,16.46,16.48,48000.0
2008-05-15 12:55:00,16.49,16.49,16.44,16.46,63000.0,16.49,16.49,16.44,16.46,63000.0
2008-05-15 13:00:00,16.45,16.47,16.44,16.44,91000.0,16.45,16.47,16.44,16.44,91000.0
2008-05-15 13:05:00,16.44,16.44,16.38,16.42,121000.0,16.44,16.44,16.38,16.42,121000.0
2008-05-15 13:10:00,16.41,16.44,16.41,16.42,20000.0,16.41,16.44,16.41,16.42,20000.0
2008-05-15 13:15:00,16.4,16.46,16.4,16.46,35000.0,16.4,16.46,16.4,16.46,35000.0
2008-05-15 13:20:00,16.46,16.5,16.45,16.45,60000.0,16.46,16.5,16.45,16.45,60000.0
2008-05-15 13:25:00,16.45,16.49,16.45,16.47,36000.0,16.45,16.49,16.45,16.47,36000.0
2008-05-15 13:30:00,16.46,16.48,16.45,16.47,61000.0,16.46,16.48,16.45,16.47,61000.0
2008-05-15 13:35:00,16.46,16.5,16.46,16.49,92000.0,16.46,16.5,16.46,16.49,92000.0
2008-05-15 13:40:00,16.49,16.52,16.48,16.5,39000.0,16.49,16.52,16.48,16.5,39000.0
2008-05-15 13:45:00,16.48,16.48,16.47,16.47,15000.0,16.48,16.48,16.47,16.47,15000.0
2008-05-15 13:50:00,16.49,16.52,16.48,16.52,55000.0,16.49,16.52,16.48,16.52,55000.0
2008-05-15 13:55:00,16.52,16.53,16.5,16.5,132000.0,16.52,16.53,16.5,16.5,132000.0
2008-05-15 14:00:00,16.51,16.52,16.51,16.51,23000.0,16.51,16.52,16.51,16.51,23000.0
2008-05-15 14:05:00,16.5,16.52,16.49,16.51,57000.0,16.5,16.52,16.49,16.51,57000.0
2008-05-15 14:10:00,16.51,16.52,16.5,16.51,13000.0,16.51,16.52,16.5,16.51,13000.0
2008-05-15 14:15:00,16.51,16.51,16.49,16.5,34000.0,16.51,16.51,16.49,16.5,34000.0
2008-05-15 14:20:00,16.5,16.5,16.49,16.5,52000.0,16.5,16.5,16.49,16.5,52000.0
2008-05-15 14:25:00,16.5,16.52,16.5,16.51,25000.0,16.5,16.52,16.5,16.51,25000.0
2008-05-15 14:30:00,16.51,16.52,16.51,16.52,23000.0,16.51,16.52,16.51,16.52,23000.0
2008-05-15 14:35:00,16.52,16.52,16.51,16.51,3000.0,16.52,16.52,16.51,16.51,3000.0
2008-05-15 14:40:00,16.51,16.51,16.51,16.51,9000.0,16.51,16.51,16.51,16.51,9000.0
2008-05-15 14:45:00,16.52,16.52,16.51,16.51,11000.0,16.52,16.52,16.51,16.51,11000.0
2008-05-15 14:50:00,16.51,16.52,16.51,16.51,12000.0,16.51,16.52,16.51,16.51,12000.0
2008-05-15 14:55:00,16.52,16.52,16.51,16.52,16000.0,16.52,16.52,16.51,16.52,16000.0
2008-05-15 15:00:00,16.52,16.52,16.52,16.52,36000.0,16.52,16.52,16.52,16.52,36000.0
2008-05-15 15:05:00,16.52,16.53,16.52,16.53,47000.0,16.52,16.53,16.52,16.53,47000.0
2008-05-15 15:10:00,16.53,16.53,16.53,16.53,33000.0,16.53,16.53,16.53,16.53,33000.0
2008-05-15 15:15:00,16.53,16.53,16.53,16.53,49000.0,16.53,16.53,16.53,16.53,49000.0
2008-05-15 15:20:00,16.53,16.55,16.53,16.54,52000.0,16.53,16.55,16.53,16.54,52000.0
2008-05-15 15:25:00,16.54,16.54,16.52,16.53,59000.0,16.54,16.54,16.52,16.53,59000.0
2008-05-15 15:30:00,16.52,16.54,16.52,16.54,61000.0,16.52,16.54,16.52,16.54,61000.0
2008-05-15 15:35:00,16.54,16.56,16.54,16.55,65000.0,16.54,16.56,16.54,16.55,65000.0
2008-05-15 15:40:00,16.55,16.56,16.55,16.55,64000.0,16.55,16.56,16.55,16.55,64000.0
2008-05-15 15:45:00,16.55,16.55,16.55,16.55,48000.0,16.55,16.55,16.55,16.55,48000.0
2008-05-15 15:50:00,16.55,16.57,16.55,16.57,65000.0,16.55,16.57,16.55,16.57,65000.0
2008-05-15 15:55:00,16.57,16.57,16.56,16.56,168000.0,16.57,16.57,16.56,16.56,168000.0
2008-05-16 09:30:00,16.76,16.79,16.73,16.76,296000.0,16.76,16.79,16.73,16.76,296000.0
2008-05-16 09:35:00,16.76,16.77,16.68,16.74,1408000.0,16.76,16.77,16.68,16.74,1408000.0
2008-05-16 09:40:00,16.74,16.77,16.74,16.75,200000.0,16.74,16.77,16.74,16.75,200000.0
2008-05-16 09:45:00,16.75,16.75,16.71,16.72,218000.0,16.75,16.75,16.71,16.72,218000.0
2008-05-16 09:50:00,16.73,16.73,16.71,16.73,81000.0,16.73,16.73,16.71,16.73,81000.0
2008-05-16 09:55:00,16.74,16.76,16.72,16.74,127000.0,16.74,16.76,16.72,16.74,127000.0
2008-05-16 10:00:00,16.74,16.75,16.73,16.73,44000.0,16.74,16.75,16.73,16.73,44000.0
2008-05-16 10:05:00,16.73,16.73,16.7,16.71,689000.0,16.73,16.73,16.7,16.71,689000.0
2008-05-16 10:10:00,16.72,16.74,16.69,16.69,122000.0,16.72,16.74,16.69,16.69,122000.0
2008-05-16 10:15:00,16.69,16.72,16.69,16.71,50000.0,16.69,16.72,16.69,16.71,50000.0
2008-05-16 10:20:00,16.72,16.76,16.72,16.75,93000.0,16.72,16.76,16.72,16.75,93000.0
2008-05-16 10:25:00,16.76,16.78,16.73,16.73,73000.0,16.76,16.78,16.73,16.73,73000.0
2008-05-16 10:30:00,16.74,16.83,16.73,16.82,236000.0,16.74,16.83,16.73,16.82,236000.0
2008-05-16 10:35:00,16.81,16.84,16.77,16.77,1051000.0,16.81,16.84,16.77,16.77,1051000.0
2008-05-16 10:40:00,16.77,16.81,16.74,16.79,391000.0,16.77,16.81,16.74,16.79,391000.0
2008-05-16 10:45:00,16.79,16.8,16.74,16.77,151000.0,16.79,16.8,16.74,16.77,151000.0
2008-05-16 10:50:00,16.77,16.8,16.76,16.8,81000.0,16.77,16.8,16.76,16.8,81000.0
2008-05-16 10:55:00,16.8,16.88,16.8,16.87,248000.0,16.8,16.88,16.8,16.87,248000.0
2008-05-16 11:00:00,16.86,16.88,16.83,16.83,87000.0,16.86,16.88,16.83,16.83,87000.0
2008-05-16 11:05:00,16.83,16.85,16.82,16.83,115000.0,16.83,16.85,16.82,16.83,115000.0
2008-05-16 11:10:00,16.83,16.89,16.82,16.88,207000.0,16.83,16.89,16.82,16.88,207000.0
2008-05-16 11:15:00,16.87,16.88,16.84,16.85,112000.0,16.87,16.88,16.84,16.85,112000.0
2008-05-16 11:20:00,16.86,16.88,16.85,16.86,158000.0,16.86,16.88,16.85,16.86,158000.0
2008-05-16 11:25:00,16.86,16.87,16.76,16.8,1363000.0,16.86,16.87,16.76,16.8,1363000.0
2008-05-16 11:30:00,16.79,16.8,16.78,16.79,279000.0,16.79,16.8,16.78,16.79,279000.0
2008-05-16 11:35:00,16.79,16.8,16.78,16.78,132000.0,16.79,16.8,16.78,16.78,132000.0
2008-05-16 11:40:00,16.79,16.81,16.79,16.8,58000.0,16.79,16.81,16.79,16.8,58000.0
2008-05-16 11:45:00,16.79,16.8,16.77,16.78,95000.0,16.79,16.8,16.77,16.78,95000.0
2008-05-16 11:50:00,16.77,16.77,16.73,16.77,151000.0,16.77,16.77,16.73,16.77,151000.0
2008-05-16 11:55:00,16.77,16.8,16.74,16.77,68000.0,16.77,16.8,16.74,16.77,68000.0
2008-05-16 12:00:00,16.78,16.79,16.75,16.75,71000.0,16.78,16.79,16.75,16.75,71000.0
2008-05-16 12:05:00,16.75,16.77,16.75,16.77,35000.0,16.75,16.77,16.75,16.77,35000.0
2008-05-16 12:10:00,16.76,16.78,16.74,16.75,26000.0,16.76,16.78,16.74,16.75,26000.0
2008-05-16 12:15:00,16.74,16.74,16.72,16.73,166000.0,16.74,16.74,16.72,16.73,166000.0
2008-05-16 12:20:00,16.73,16.78,16.73,16.77,36000.0,16.73,16.78,16.73,16.77,36000.0
2008-05-16 12:25:00,16.77,16.8,16.77,16.77,46000.0,16.77,16.8,16.77,16.77,46000.0
2008-05-16 12:30:00,16.75,16.79,16.75,16.79,94000.0,16.75,16.79,16.75,16.79,94000.0
2008-05-16 12:35:00,16.79,16.79,16.76,16.78,49000.0,16.79,16.79,16.76,16.78,49000.0
2008-05-16 12:40:00,16.78,16.79,16.78,16.78,46000.0,16.78,16.79,16.78,16.78,46000.0
2008-05-16 12:45:00,16.77,16.77,16.74,16.74,33000.0,16.77,16.77,16.74,16.74,33000.0
2008-05-16 12:50:00,16.74,16.74,16.72,16.72,50000.0,16.74,16.74,16.72,16.72,50000.0
2008-05-16 12:55:00,16.73,16.75,16.72,16.75,59000.0,16.73,16.75,16.72,16.75,59000.0
2008-05-16 13:00:00,16.75,16.75,16.72,16.74,39000.0,16.75,16.75,16.72,16.74,39000.0
2008-05-16 13:05:00,16.73,16.74,16.72,16.72,58000.0,16.73,16.74,16.72,16.72,58000.0
2008-05-16 13:10:00,16.72,16.72,16.7,16.72,63000.0,16.72,16.72,16.7,16.72,63000.0
2008-05-16 13:15:00,16.71,16.74,16.71,16.72,90000.0,16.71,16.74,16.71,16.72,90000.0
2008-05-16 13:20:00,16.74,16.75,16.72,16.75,44000.0,16.74,16.75,16.72,16.75,44000.0
2008-05-16 13:25:00,16.76,16.77,16.75,16.77,60000.0,16.76,16.77,16.75,16.77,60000.0
2008-05-16 13:30:00,16.77,16.78,16.77,16.77,42000.0,16.77,16.78,16.77,16.77,42000.0
2008-05-16 13:35:00,16.76,16.78,16.76,16.78,59000.0,16.76,16.78,16.76,16.78,59000.0
2008-05-16 13:40:00,16.78,16.78,16.75,16.75,40000.0,16.78,16.78,16.75,16.75,40000.0
2008-05-16 13:45:00,16.75,16.77,16.74,16.77,58000.0,16.75,16.77,16.74,16.77,58000.0
2008-05-16 13:50:00,16.77,16.79,16.77,16.79,86000.0,16.77,16.79,16.77,16.79,86000.0
2008-05-16 13:55:00,16.78,16.8,16.78,16.8,36000.0,16.78,16.8,16.78,16.8,36000.0
2008-05-16 14:00:00,16.8,16.8,16.77,16.79,27000.0,16.8,16.8,16.77,16.79,27000.0
2008-05-16 14:05:00,16.79,16.8,16.76,16.77,79000.0,16.79,16.8,16.76,16.77,79000.0
2008-05-16 14:10:00,16.76,16.8,16.76,16.78,72000.0,16.76,16.8,16.76,16.78,72000.0
2008-05-16 14:15:00,16.76,16.77,16.76,16.77,26000.0,16.76,16.77,16.76,16.77,26000.0
2008-05-16 14:20:00,16.76,16.76,16.74,16.75,33000.0,16.76,16.76,16.74,16.75,33000.0
2008-05-16 14:25:00,16.75,16.76,16.73,16.76,80000.0,16.75,16.76,16.73,16.76,80000.0
2008-05-16 14:30:00,16.76,16.78,16.75,16.77,65000.0,16.76,16.78,16.75,16.77,65000.0
2008-05-16 14:35:00,16.77,16.77,16.76,16.77,24000.0,16.77,16.77,16.76,16.77,24000.0
2008-05-16 14:40:00,16.77,16.78,16.77,16.78,133000.0,16.77,16.78,16.77,16.78,133000.0
2008-05-16 14:45:00,16.78,16.78,16.76,16.77,19000.0,16.78,16.78,16.76,16.77,19000.0
2008-05-16 14:50:00,16.77,16.78,16.76,16.78,80000.0,16.77,16.78,16.76,16.78,80000.0
2008-05-16 14:55:00,16.78,16.78,16.77,16.77,23000.0,16.78,16.78,16.77,16.77,23000.0
2008-05-16 15:00:00,16.78,16.78,16.77,16.78,53000.0,16.78,16.78,16.77,16.78,53000.0
2008-05-16 15:05:00,16.77,16.8,16.77,16.8,119000.0,16.77,16.8,16.77,16.8,119000.0
2008-05-16 15:10:00,16.79,16.8,16.79,16.8,25000.0,16.79,16.8,16.79,16.8,25000.0
2008-05-16 15:15:00,16.8,16.8,16.79,16.8,35000.0,16.8,16.8,16.79,16.8,35000.0
2008-05-16 15:20:00,16.8,16.8,16.78,16.78,77000.0,16.8,16.8,16.78,16.78,77000.0
2008-05-16 15:25:00,16.79,16.8,16.79,16.8,61000.0,16.79,16.8,16.79,16.8,61000.0
2008-05-16 15:30:00,16.8,16.8,16.8,16.8,31000.0,16.8,16.8,16.8,16.8,31000.0
2008-05-16 15:35:00,16.8,16.8,16.78,16.78,41000.0,16.8,16.8,16.78,16.78,41000.0
2008-05-16 15:40:00,16.78,16.8,16.78,16.8,22000.0,16.78,16.8,16.78,16.8,22000.0
2008-05-16 15:45:00,16.8,16.81,16.8,16.81,94000.0,16.8,16.81,16.8,16.81,94000.0
2008-05-16 15:50:00,16.81,16.82,16.78,16.8,99000.0,16.81,16.82,16.78,16.8,99000.0
2008-05-16 15:55:00,16.8,16.82,16.8,16.82,129000.0,16.8,16.82,16.8,16.82,129000.0
2008-05-19 09:30:00,16.88,16.88,16.79,16.8,662000.0,16.88,16.88,16.79,16.8,662000.0
2008-05-19 09:35:00,16.8,16.83,16.79,16.83,308000.0,16.8,16.83,16.79,16.83,308000.0
2008-05-19 09:40:00,16.84,16.87,16.83,16.86,104000.0,16.84,16.87,16.83,16.86,104000.0
2008-05-19 09:45:00,16.86,16.86,16.84,16.84,45000.0,16.86,16.86,16.84,16.84,45000.0
2008-05-19 09:50:00,16.85,16.85,16.81,16.83,178000.0,16.85,16.85,16.81,16.83,178000.0
2008-05-19 09:55:00,16.83,16.87,16.83,16.85,125000.0,16.83,16.87,16.83,16.85,125000.0
2008-05-19 10:00:00,16.83,16.86,16.78,16.79,288000.0,16.83,16.86,16.78,16.79,288000.0
2008-05-19 10:05:00,16.78,16.78,16.75,16.75,203000.0,16.78,16.78,16.75,16.75,203000.0
2008-05-19 10:10:00,16.75,16.82,16.75,16.78,82000.0,16.75,16.82,16.75,16.78,82000.0
2008-05-19 10:15:00,16.77,16.86,16.77,16.8,135000.0,16.77,16.86,16.77,16.8,135000.0
2008-05-19 10:20:00,16.79,16.84,16.79,16.82,97000.0,16.79,16.84,16.79,16.82,97000.0
2008-05-19 10:25:00,16.81,16.81,16.77,16.77,145000.0,16.81,16.81,16.77,16.77,145000.0
2008-05-19 10:30:00,16.77,16.78,16.7,16.75,233000.0,16.77,16.78,16.7,16.75,233000.0
2008-05-19 10:35:00,16.76,16.78,16.75,16.77,134000.0,16.76,16.78,16.75,16.77,134000.0
2008-05-19 10:40:00,16.78,16.83,16.76,16.81,87000.0,16.78,16.83,16.76,16.81,87000.0
2008-05-19 10:45:00,16.81,16.84,16.8,16.83,30000.0,16.81,16.84,16.8,16.83,30000.0
2008-05-19 10:50:00,16.82,16.83,16.76,16.77,125000.0,16.82,16.83,16.76,16.77,125000.0
2008-05-19 10:55:00,16.76,16.79,16.76,16.78,112000.0,16.76,16.79,16.76,16.78,112000.0
2008-05-19 11:00:00,16.78,16.79,16.76,16.76,29000.0,16.78,16.79,16.76,16.76,29000.0
2008-05-19 11:05:00,16.76,16.77,16.75,16.76,78000.0,16.76,16.77,16.75,16.76,78000.0
2008-05-19 11:10:00,16.75,16.76,16.72,16.73,165000.0,16.75,16.76,16.72,16.73,165000.0
2008-05-19 11:15:00,16.72,16.72,16.67,16.67,232000.0,16.72,16.72,16.67,16.67,232000.0
2008-05-19 11:20:00,16.68,16.73,16.68,16.73,120000.0,16.68,16.73,16.68,16.73,120000.0
2008-05-19 11:25:00,16.73,16.74,16.67,16.74,59000.0,16.73,16.74,16.67,16.74,59000.0
2008-05-19 11:30:00,16.74,16.75,16.71,16.73,169000.0,16.74,16.75,16.71,16.73,169000.0
2008-05-19 11:35:00,16.73,16.76,16.73,16.75,84000.0,16.73,16.76,16.73,16.75,84000.0
2008-05-19 11:40:00,16.76,16.78,16.75,16.76,40000.0,16.76,16.78,16.75,16.76,40000.0
2008-05-19 11:45:00,16.76,16.78,16.75,16.75,46000.0,16.76,16.78,16.75,16.75,46000.0
2008-05-19 11:50:00,16.75,16.76,16.72,16.76,81000.0,16.75,16.76,16.72,16.76,81000.0
2008-05-19 11:55:00,16.77,16.79,16.76,16.78,66000.0,16.77,16.79,16.76,16.78,66000.0
2008-05-19 12:00:00,16.8,16.82,16.78,16.82,104000.0,16.8,16.82,16.78,16.82,104000.0
2008-05-19 12:05:00,16.82,16.83,16.81,16.81,48000.0,16.82,16.83,16.81,16.81,48000.0
2008-05-19 12:10:00,16.81,16.83,16.79,16.83,86000.0,16.81,16.83,16.79,16.83,86000.0
2008-05-19 12:15:00,16.83,16.83,16.82,16.82,51000.0,16.83,16.83,16.82,16.82,51000.0
2008-05-19 12:20:00,16.81,16.83,16.81,16.83,24000.0,16.81,16.83,16.81,16.83,24000.0
2008-05-19 12:25:00,16.82,16.82,16.81,16.81,127000.0,16.82,16.82,16.81,16.81,127000.0
2008-05-19 12:30:00,16.82,16.82,16.81,16.82,41000.0,16.82,16.82,16.81,16.82,41000.0
2008-05-19 12:35:00,16.81,16.81,16.8,16.81,30000.0,16.81,16.81,16.8,16.81,30000.0
2008-05-19 12:40:00,16.81,16.82,16.78,16.78,26000.0,16.81,16.82,16.78,16.78,26000.0
2008-05-19 12:45:00,16.78,16.81,16.78,16.81,25000.0,16.78,16.81,16.78,16.81,25000.0
2008-05-19 12:50:00,16.8,16.82,16.8,16.81,13000.0,16.8,16.82,16.8,16.81,13000.0
2008-05-19 12:55:00,16.81,16.83,16.8,16.81,38000.0,16.81,16.83,16.8,16.81,38000.0
2008-05-19 13:00:00,16.81,16.81,16.79,16.8,19000.0,16.81,16.81,16.79,16.8,19000.0
2008-05-19 13:05:00,16.8,16.8,16.77,16.77,29000.0,16.8,16.8,16.77,16.77,29000.0
2008-05-19 13:10:00,16.79,16.81,16.79,16.8,43000.0,16.79,16.81,16.79,16.8,43000.0
2008-05-19 13:15:00,16.81,16.81,16.8,16.81,28000.0,16.81,16.81,16.8,16.81,28000.0
2008-05-19 13:20:00,16.81,16.82,16.8,16.81,25000.0,16.81,16.82,16.8,16.81,25000.0
2008-05-19 13:25:00,16.8,16.82,16.79,16.82,26000.0,16.8,16.82,16.79,16.82,26000.0
2008-05-19 13:30:00,16.82,16.83,16.81,16.83,15000.0,16.82,16.83,16.81,16.83,15000.0
2008-05-19 13:35:00,16.83,16.83,16.82,16.82,26000.0,16.83,16.83,16.82,16.82,26000.0
2008-05-19 13:40:00,16.81,16.82,16.81,16.82,6000.0,16.81,16.82,16.81,16.82,6000.0
2008-05-19 13:45:00,16.81,16.81,16.81,16.81,11000.0,16.81,16.81,16.81,16.81,11000.0
2008-05-19 13:50:00,16.81,16.82,16.81,16.82,8000.0,16.81,16.82,16.81,16.82,8000.0
2008-05-19 13:55:00,16.81,16.83,16.81,16.82,10000.0,16.81,16.83,16.81,16.82,10000.0
2008-05-19 14:00:00,16.82,16.84,16.82,16.84,28000.0,16.82,16.84,16.82,16.84,28000.0
2008-05-19 14:05:00,16.84,16.84,16.84,16.84,6000.0,16.84,16.84,16.84,16.84,6000.0
2008-05-19 14:10:00,16.85,16.85,16.83,16.84,137000.0,16.85,16.85,16.83,16.84,137000.0
2008-05-19 14:15:00,16.83,16.84,16.82,16.84,59000.0,16.83,16.84,16.82,16.84,59000.0
2008-05-19 14:20:00,16.84,16.84,16.8,16.81,28000.0,16.84,16.84,16.8,16.81,28000.0
2008-05-19 14:25:00,16.81,16.84,16.81,16.84,39000.0,16.81,16.84,16.81,16.84,39000.0
2008-05-19 14:30:00,16.84,16.84,16.83,16.84,10000.0,16.84,16.84,16.83,16.84,10000.0
2008-05-19 14:35:00,16.84,16.84,16.84,16.84,10000.0,16.84,16.84,16.84,16.84,10000.0
2008-05-19 14:40:00,16.83,16.85,16.83,16.84,28000.0,16.83,16.85,16.83,16.84,28000.0
2008-05-19 14:45:00,16.85,16.86,16.84,16.86,55000.0,16.85,16.86,16.84,16.86,55000.0
2008-05-19 14:50:00,16.86,16.86,16.85,16.85,41000.0,16.86,16.86,16.85,16.85,41000.0
2008-05-19 14:55:00,16.85,16.86,16.85,16.86,20000.0,16.85,16.86,16.85,16.86,20000.0
2008-05-19 15:00:00,16.86,16.86,16.84,16.84,39000.0,16.86,16.86,16.84,16.84,39000.0
2008-05-19 15:05:00,16.85,16.85,16.85,16.85,7000.0,16.85,16.85,16.85,16.85,7000.0
2008-05-19 15:10:00,16.85,16.85,16.84,16.84,8000.0,16.85,16.85,16.84,16.84,8000.0
2008-05-19 15:15:00,16.84,16.84,16.84,16.84,16000.0,16.84,16.84,16.84,16.84,16000.0
2008-05-19 15:20:00,16.84,16.84,16.83,16.83,12000.0,16.84,16.84,16.83,16.83,12000.0
2008-05-19 15:25:00,16.83,16.83,16.83,16.83,6000.0,16.83,16.83,16.83,16.83,6000.0
2008-05-19 15:30:00,16.83,16.83,16.83,16.83,17000.0,16.83,16.83,16.83,16.83,17000.0
2008-05-19 15:35:00,16.83,16.83,16.83,16.83,6000.0,16.83,16.83,16.83,16.83,6000.0
2008-05-19 15:40:00,16.83,16.83,16.83,16.83,23000.0,16.83,16.83,16.83,16.83,23000.0
2008-05-19 15:45:00,16.83,16.84,16.83,16.83,34000.0,16.83,16.84,16.83,16.83,34000.0
2008-05-19 15:50:00,16.83,16.84,16.82,16.84,12000.0,16.83,16.84,16.82,16.84,12000.0
2008-05-19 15:55:00,16.83,16.85,16.81,16.82,53000.0,16.83,16.85,16.81,16.82,53000.0
2008-05-20 09:30:00,16.91,16.93,16.9,16.91,187000.0,16.91,16.93,16.9,16.91,187000.0
2008-05-20 09:35:00,16.92,16.94,16.92,16.94,59000.0,16.92,16.94,16.92,16.94,59000.0
2008-05-20 09:40:00,16.94,16.94,16.91,16.91,128000.0,16.94,16.94,16.91,16.91,128000.0
2008-05-20 09:45:00,16.91,16.95,16.91,16.95,133000.0,16.91,16.95,16.91,16.95,133000.0
2008-05-20 09:50:00,16.95,17.05,16.95,17.04,499000.0,16.95,17.05,16.95,17.04,499000.0
2008-05-20 09:55:00,17.04,17.11,17.04,17.05,383000.0,17.04,17.11,17.04,17.05,383000.0
2008-05-20 10:00:00,17.05,17.1,17.05,17.08,169000.0,17.05,17.1,17.05,17.08,169000.0
2008-05-20 10:05:00,17.09,17.12,17.08,17.09,247000.0,17.09,17.12,17.08,17.09,247000.0
2008-05-20 10:10:00,17.09,17.1,17.07,17.07,168000.0,17.09,17.1,17.07,17.07,168000.0
2008-05-20 10:15:00,17.06,17.09,17.05,17.07,166000.0,17.06,17.09,17.05,17.07,166000.0
2008-05-20 10:20:00,17.07,17.08,17.06,17.07,51000.0,17.07,17.08,17.06,17.07,51000.0
2008-05-20 10:25:00,17.07,17.1,17.07,17.1,113000.0,17.07,17.1,17.07,17.1,113000.0
2008-05-20 10:30:00,17.09,17.12,17.08,17.11,611000.0,17.09,17.12,17.08,17.11,611000.0
2008-05-20 10:35:00,17.1,17.22,17.1,17.19,1192000.0,17.1,17.22,17.1,17.19,1192000.0
2008-05-20 10:40:00,17.19,17.28,17.18,17.25,425000.0,17.19,17.28,17.18,17.25,425000.0
2008-05-20 10:45:00,17.25,17.26,17.23,17.23,95000.0,17.25,17.26,17.23,17.23,95000.0
2008-05-20 10:50:00,17.24,17.28,17.23,17.25,230000.0,17.24,17.28,17.23,17.25,230000.0
2008-05-20 10:55:00,17.25,17.26,17.23,17.24,152000.0,17.25,17.26,17.23,17.24,152000.0
2008-05-20 11:00:00,17.24,17.24,17.22,17.23,86000.0,17.24,17.24,17.22,17.23,86000.0
2008-05-20 11:05:00,17.23,17.25,17.22,17.22,60000.0,17.23,17.25,17.22,17.22,60000.0
2008-05-20 11:10:00,17.22,17.23,17.21,17.23,89000.0,17.22,17.23,17.21,17.23,89000.0
2008-05-20 11:15:00,17.23,17.26,17.23,17.26,41000.0,17.23,17.26,17.23,17.26,41000.0
2008-05-20 11:20:00,17.26,17.28,17.26,17.27,67000.0,17.26,17.28,17.26,17.27,67000.0
2008-05-20 11:25:00,17.27,17.27,17.23,17.24,94000.0,17.27,17.27,17.23,17.24,94000.0
2008-05-20 11:30:00,17.24,17.24,17.22,17.22,63000.0,17.24,17.24,17.22,17.22,63000.0
2008-05-20 11:35:00,17.24,17.25,17.24,17.25,67000.0,17.24,17.25,17.24,17.25,67000.0
2008-05-20 11:40:00,17.24,17.25,17.24,17.24,62000.0,17.24,17.25,17.24,17.24,62000.0
2008-05-20 11:45:00,17.25,17.26,17.24,17.26,91000.0,17.25,17.26,17.24,17.26,91000.0
2008-05-20 11:50:00,17.25,17.31,17.25,17.3,344000.0,17.25,17.31,17.25,17.3,344000.0
2008-05-20 11:55:00,17.3,17.33,17.29,17.3,288000.0,17.3,17.33,17.29,17.3,288000.0
2008-05-20 12:00:00,17.29,17.31,17.28,17.29,178000.0,17.29,17.31,17.28,17.29,178000.0
2008-05-20 12:05:00,17.29,17.35,17.29,17.32,407000.0,17.29,17.35,17.29,17.32,407000.0
2008-05-20 12:10:00,17.31,17.32,17.3,17.3,44000.0,17.31,17.32,17.3,17.3,44000.0
2008-05-20 12:15:00,17.3,17.33,17.3,17.3,96000.0,17.3,17.33,17.3,17.3,96000.0
2008-05-20 12:20:00,17.3,17.3,17.26,17.27,69000.0,17.3,17.3,17.26,17.27,69000.0
2008-05-20 12:25:00,17.28,17.31,17.27,17.3,57000.0,17.28,17.31,17.27,17.3,57000.0
2008-05-20 12:30:00,17.31,17.32,17.3,17.31,47000.0,17.31,17.32,17.3,17.31,47000.0
2008-05-20 12:35:00,17.31,17.32,17.29,17.3,54000.0,17.31,17.32,17.29,17.3,54000.0
2008-05-20 12:40:00,17.29,17.32,17.29,17.3,68000.0,17.29,17.32,17.29,17.3,68000.0
2008-05-20 12:45:00,17.31,17.32,17.28,17.28,72000.0,17.31,17.32,17.28,17.28,72000.0
2008-05-20 12:50:00,17.29,17.31,17.28,17.3,40000.0,17.29,17.31,17.28,17.3,40000.0
2008-05-20 12:55:00,17.29,17.31,17.29,17.3,28000.0,17.29,17.31,17.29,17.3,28000.0
2008-05-20 13:00:00,17.3,17.31,17.3,17.3,99000.0,17.3,17.31,17.3,17.3,99000.0
2008-05-20 13:05:00,17.3,17.41,17.3,17.4,221000.0,17.3,17.41,17.3,17.4,221000.0
2008-05-20 13:10:00,17.4,17.4,17.37,17.38,157000.0,17.4,17.4,17.37,17.38,157000.0
2008-05-20 13:15:00,17.38,17.46,17.38,17.46,203000.0,17.38,17.46,17.38,17.46,203000.0
2008-05-20 13:20:00,17.47,17.5,17.43,17.49,237000.0,17.47,17.5,17.43,17.49,237000.0
2008-05-20 13:25:00,17.49,17.5,17.45,17.47,119000.0,17.49,17.5,17.45,17.47,119000.0
2008-05-20 13:30:00,17.47,17.48,17.45,17.46,56000.0,17.47,17.48,17.45,17.46,56000.0
2008-05-20 13:35:00,17.46,17.46,17.44,17.45,46000.0,17.46,17.46,17.44,17.45,46000.0
2008-05-20 13:40:00,17.46,17.46,17.43,17.45,68000.0,17.46,17.46,17.43,17.45,68000.0
2008-05-20 13:45:00,17.45,17.45,17.42,17.43,57000.0,17.45,17.45,17.42,17.43,57000.0
2008-05-20 13:50:00,17.43,17.45,17.42,17.44,143000.0,17.43,17.45,17.42,17.44,143000.0
2008-05-20 13:55:00,17.45,17.45,17.43,17.45,55000.0,17.45,17.45,17.43,17.45,55000.0
2008-05-20 14:00:00,17.45,17.45,17.44,17.45,101000.0,17.45,17.45,17.44,17.45,101000.0
2008-05-20 14:05:00,17.46,17.48,17.45,17.47,120000.0,17.46,17.48,17.45,17.47,120000.0
2008-05-20 14:10:00,17.47,17.48,17.47,17.48,48000.0,17.47,17.48,17.47,17.48,48000.0
2008-05-20 14:15:00,17.49,17.5,17.48,17.5,54000.0,17.49,17.5,17.48,17.5,54000.0
2008-05-20 14:20:00,17.49,17.5,17.48,17.48,47000.0,17.49,17.5,17.48,17.48,47000.0
2008-05-20 14:25:00,17.48,17.48,17.47,17.48,42000.0,17.48,17.48,17.47,17.48,42000.0
2008-05-20 14:30:00,17.48,17.48,17.47,17.47,21000.0,17.48,17.48,17.47,17.47,21000.0
2008-05-20 14:35:00,17.47,17.48,17.45,17.46,28000.0,17.47,17.48,17.45,17.46,28000.0
2008-05-20 14:40:00,17.46,17.46,17.44,17.44,63000.0,17.46,17.46,17.44,17.44,63000.0
2008-05-20 14:45:00,17.44,17.47,17.44,17.47,65000.0,17.44,17.47,17.44,17.47,65000.0
2008-05-20 14:50:00,17.47,17.47,17.44,17.44,89000.0,17.47,17.47,17.44,17.44,89000.0
2008-05-20 14:55:00,17.44,17.46,17.44,17.45,55000.0,17.44,17.46,17.44,17.45,55000.0
2008-05-20 15:00:00,17.45,17.47,17.45,17.46,69000.0,17.45,17.47,17.45,17.46,69000.0
2008-05-20 15:05:00,17.46,17.48,17.45,17.46,183000.0,17.46,17.48,17.45,17.46,183000.0
2008-05-20 15:10:00,17.46,17.47,17.46,17.46,153000.0,17.46,17.47,17.46,17.46,153000.0
2008-05-20 15:15:00,17.47,17.47,17.45,17.46,81000.0,17.47,17.47,17.45,17.46,81000.0
2008-05-20 15:20:00,17.47,17.47,17.47,17.47,112000.0,17.47,17.47,17.47,17.47,112000.0
2008-05-20 15:25:00,17.47,17.5,17.47,17.48,169000.0,17.47,17.5,17.47,17.48,169000.0
2008-05-20 15:30:00,17.48,17.5,17.48,17.5,111000.0,17.48,17.5,17.48,17.5,111000.0
2008-05-20 15:35:00,17.5,17.51,17.49,17.51,117000.0,17.5,17.51,17.49,17.51,117000.0
2008-05-20 15:40:00,17.51,17.52,17.5,17.52,143000.0,17.51,17.52,17.5,17.52,143000.0
2008-05-20 15:45:00,17.52,17.53,17.51,17.51,145000.0,17.52,17.53,17.51,17.51,145000.0
2008-05-20 15:50:00,17.52,17.52,17.51,17.51,174000.0,17.52,17.52,17.51,17.51,174000.0
2008-05-20 15:55:00,17.51,17.56,17.5,17.52,255000.0,17.51,17.56,17.5,17.52,255000.0
2008-05-21 09:30:00,17.47,17.49,17.44,17.49,365000.0,17.47,17.49,17.44,17.49,365000.0
2008-05-21 09:35:00,17.49,17.53,17.49,17.5,145000.0,17.49,17.53,17.49,17.5,145000.0
2008-05-21 09:40:00,17.5,17.51,17.49,17.51,91000.0,17.5,17.51,17.49,17.51,91000.0
2008-05-21 09:45:00,17.52,17.55,17.5,17.55,83000.0,17.52,17.55,17.5,17.55,83000.0
2008-05-21 09:50:00,17.54,17.57,17.52,17.57,155000.0,17.54,17.57,17.52,17.57,155000.0
2008-05-21 09:55:00,17.57,17.59,17.55,17.56,178000.0,17.57,17.59,17.55,17.56,178000.0
2008-05-21 10:00:00,17.57,17.58,17.54,17.55,182000.0,17.57,17.58,17.54,17.55,182000.0
2008-05-21 10:05:00,17.55,17.58,17.54,17.57,173000.0,17.55,17.58,17.54,17.57,173000.0
2008-05-21 10:10:00,17.57,17.57,17.52,17.53,244000.0,17.57,17.57,17.52,17.53,244000.0
2008-05-21 10:15:00,17.53,17.56,17.53,17.55,46000.0,17.53,17.56,17.53,17.55,46000.0
2008-05-21 10:20:00,17.55,17.57,17.5,17.5,115000.0,17.55,17.57,17.5,17.5,115000.0
2008-05-21 10:25:00,17.5,17.53,17.46,17.49,177000.0,17.5,17.53,17.46,17.49,177000.0
2008-05-21 10:30:00,17.49,17.59,17.49,17.54,530000.0,17.49,17.59,17.49,17.54,530000.0
2008-05-21 10:35:00,17.53,17.61,17.52,17.57,258000.0,17.53,17.61,17.52,17.57,258000.0
2008-05-21 10:40:00,17.57,17.59,17.53,17.57,214000.0,17.57,17.59,17.53,17.57,214000.0
2008-05-21 10:45:00,17.57,17.66,17.57,17.65,110000.0,17.57,17.66,17.57,17.65,110000.0
2008-05-21 10:50:00,17.66,17.72,17.66,17.7,189000.0,17.66,17.72,17.66,17.7,189000.0
2008-05-21 10:55:00,17.69,17.71,17.66,17.69,54000.0,17.69,17.71,17.66,17.69,54000.0
2008-05-21 11:00:00,17.68,17.74,17.67,17.7,207000.0,17.68,17.74,17.67,17.7,207000.0
2008-05-21 11:05:00,17.7,17.73,17.68,17.68,188000.0,17.7,17.73,17.68,17.68,188000.0
2008-05-21 11:10:00,17.68,17.71,17.67,17.67,64000.0,17.68,17.71,17.67,17.67,64000.0
2008-05-21 11:15:00,17.66,17.73,17.65,17.68,278000.0,17.66,17.73,17.65,17.68,278000.0
2008-05-21 11:20:00,17.68,17.7,17.66,17.67,136000.0,17.68,17.7,17.66,17.67,136000.0
2008-05-21 11:25:00,17.67,17.68,17.63,17.68,246000.0,17.67,17.68,17.63,17.68,246000.0
2008-05-21 11:30:00,17.68,17.72,17.67,17.71,237000.0,17.68,17.72,17.67,17.71,237000.0
2008-05-21 11:35:00,17.71,17.74,17.7,17.73,83000.0,17.71,17.74,17.7,17.73,83000.0
2008-05-21 11:40:00,17.73,17.77,17.72,17.74,171000.0,17.73,17.77,17.72,17.74,171000.0
2008-05-21 11:45:00,17.73,17.74,17.69,17.71,117000.0,17.73,17.74,17.69,17.71,117000.0
2008-05-21 11:50:00,17.71,17.72,17.7,17.71,70000.0,17.71,17.72,17.7,17.71,70000.0
2008-05-21 11:55:00,17.71,17.72,17.7,17.72,53000.0,17.71,17.72,17.7,17.72,53000.0
2008-05-21 12:00:00,17.73,17.74,17.72,17.73,28000.0,17.73,17.74,17.72,17.73,28000.0
2008-05-21 12:05:00,17.72,17.72,17.69,17.69,229000.0,17.72,17.72,17.69,17.69,229000.0
2008-05-21 12:10:00,17.69,17.69,17.66,17.68,424000.0,17.69,17.69,17.66,17.68,424000.0
2008-05-21 12:15:00,17.68,17.68,17.67,17.68,10000.0,17.68,17.68,17.67,17.68,10000.0
2008-05-21 12:20:00,17.67,17.7,17.66,17.69,108000.0,17.67,17.7,17.66,17.69,108000.0
2008-05-21 12:25:00,17.68,17.68,17.67,17.68,34000.0,17.68,17.68,17.67,17.68,34000.0
2008-05-21 12:30:00,17.68,17.71,17.68,17.71,83000.0,17.68,17.71,17.68,17.71,83000.0
2008-05-21 12:35:00,17.7,17.73,17.7,17.72,59000.0,17.7,17.73,17.7,17.72,59000.0
2008-05-21 12:40:00,17.72,17.72,17.7,17.71,27000.0,17.72,17.72,17.7,17.71,27000.0
2008-05-21 12:45:00,17.71,17.73,17.7,17.72,75000.0,17.71,17.73,17.7,17.72,75000.0
2008-05-21 12:50:00,17.72,17.77,17.72,17.76,135000.0,17.72,17.77,17.72,17.76,135000.0
2008-05-21 12:55:00,17.77,17.77,17.75,17.75,26000.0,17.77,17.77,17.75,17.75,26000.0
2008-05-21 13:00:00,17.76,17.76,17.74,17.75,46000.0,17.76,17.76,17.74,17.75,46000.0
2008-05-21 13:05:00,17.75,17.78,17.75,17.76,80000.0,17.75,17.78,17.75,17.76,80000.0
2008-05-21 13:10:00,17.76,17.8,17.76,17.8,59000.0,17.76,17.8,17.76,17.8,59000.0
2008-05-21 13:15:00,17.8,17.82,17.79,17.81,93000.0,17.8,17.82,17.79,17.81,93000.0
2008-05-21 13:20:00,17.83,17.84,17.82,17.83,53000.0,17.83,17.84,17.82,17.83,53000.0
2008-05-21 13:25:00,17.83,17.83,17.81,17.81,66000.0,17.83,17.83,17.81,17.81,66000.0
2008-05-21 13:30:00,17.82,17.83,17.8,17.8,24000.0,17.82,17.83,17.8,17.8,24000.0
2008-05-21 13:35:00,17.8,17.81,17.79,17.81,19000.0,17.8,17.81,17.79,17.81,19000.0
2008-05-21 13:40:00,17.81,17.82,17.81,17.82,13000.0,17.81,17.82,17.81,17.82,13000.0
2008-05-21 13:45:00,17.82,17.83,17.81,17.81,26000.0,17.82,17.83,17.81,17.81,26000.0
2008-05-21 13:50:00,17.82,17.82,17.82,17.82,18000.0,17.82,17.82,17.82,17.82,18000.0
2008-05-21 13:55:00,17.83,17.83,17.81,17.81,45000.0,17.83,17.83,17.81,17.81,45000.0
2008-05-21 14:00:00,17.8,17.81,17.79,17.79,51000.0,17.8,17.81,17.79,17.79,51000.0
2008-05-21 14:05:00,17.79,17.81,17.78,17.78,59000.0,17.79,17.81,17.78,17.78,59000.0
2008-05-21 14:10:00,17.78,17.82,17.78,17.82,80000.0,17.78,17.82,17.78,17.82,80000.0
2008-05-21 14:15:00,17.82,17.83,17.81,17.82,54000.0,17.82,17.83,17.81,17.82,54000.0
2008-05-21 14:20:00,17.83,17.83,17.81,17.81,109000.0,17.83,17.83,17.81,17.81,109000.0
2008-05-21 14:25:00,17.82,17.83,17.82,17.83,82000.0,17.82,17.83,17.82,17.83,82000.0
2008-05-21 14:30:00,17.83,17.84,17.83,17.84,125000.0,17.83,17.84,17.83,17.84,125000.0
2008-05-21 14:35:00,17.84,17.85,17.84,17.84,47000.0,17.84,17.85,17.84,17.84,47000.0
2008-05-21 14:40:00,17.84,17.9,17.83,17.9,126000.0,17.84,17.9,17.83,17.9,126000.0
2008-05-21 14:45:00,17.89,17.95,17.88,17.89,270000.0,17.89,17.95,17.88,17.89,270000.0
2008-05-21 14:50:00,17.88,17.92,17.88,17.92,125000.0,17.88,17.92,17.88,17.92,125000.0
2008-05-21 14:55:00,17.91,17.91,17.89,17.9,57000.0,17.91,17.91,17.89,17.9,57000.0
2008-05-21 15:00:00,17.89,17.9,17.87,17.87,73000.0,17.89,17.9,17.87,17.87,73000.0
2008-05-21 15:05:00,17.88,17.88,17.86,17.86,44000.0,17.88,17.88,17.86,17.86,44000.0
2008-05-21 15:10:00,17.86,17.87,17.85,17.86,41000.0,17.86,17.87,17.85,17.86,41000.0
2008-05-21 15:15:00,17.86,17.86,17.85,17.85,42000.0,17.86,17.86,17.85,17.85,42000.0
2008-05-21 15:20:00,17.85,17.85,17.84,17.84,25000.0,17.85,17.85,17.84,17.84,25000.0
2008-05-21 15:25:00,17.85,17.85,17.82,17.82,97000.0,17.85,17.85,17.82,17.82,97000.0
2008-05-21 15:30:00,17.82,17.83,17.81,17.82,69000.0,17.82,17.83,17.81,17.82,69000.0
2008-05-21 15:35:00,17.82,17.84,17.82,17.82,64000.0,17.82,17.84,17.82,17.82,64000.0
2008-05-21 15:40:00,17.83,17.83,17.8,17.81,78000.0,17.83,17.83,17.8,17.81,78000.0
2008-05-21 15:45:00,17.81,17.83,17.81,17.83,65000.0,17.81,17.83,17.81,17.83,65000.0
2008-05-21 15:50:00,17.83,17.84,17.82,17.84,34000.0,17.83,17.84,17.82,17.84,34000.0
2008-05-21 15:55:00,17.84,17.84,17.83,17.83,63000.0,17.84,17.84,17.83,17.83,63000.0
2008-05-22 09:30:00,17.7,17.72,17.68,17.7,369000.0,17.7,17.72,17.68,17.7,369000.0
2008-05-22 09:35:00,17.7,17.8,17.7,17.78,349000.0,17.7,17.8,17.7,17.78,349000.0
2008-05-22 09:40:00,17.79,17.89,17.79,17.87,162000.0,17.79,17.89,17.79,17.87,162000.0
2008-05-22 09:45:00,17.87,17.93,17.86,17.88,312000.0,17.87,17.93,17.86,17.88,312000.0
2008-05-22 09:50:00,17.87,17.92,17.87,17.88,97000.0,17.87,17.92,17.87,17.88,97000.0
2008-05-22 09:55:00,17.88,17.92,17.87,17.91,197000.0,17.88,17.92,17.87,17.91,197000.0
2008-05-22 10:00:00,17.9,17.91,17.82,17.82,171000.0,17.9,17.91,17.82,17.82,171000.0
2008-05-22 10:05:00,17.82,17.84,17.77,17.8,244000.0,17.82,17.84,17.77,17.8,244000.0
2008-05-22 10:10:00,17.79,17.83,17.76,17.83,337000.0,17.79,17.83,17.76,17.83,337000.0
2008-05-22 10:15:00,17.83,17.87,17.81,17.82,434000.0,17.83,17.87,17.81,17.82,434000.0
2008-05-22 10:20:00,17.82,17.84,17.72,17.73,336000.0,17.82,17.84,17.72,17.73,336000.0
2008-05-22 10:25:00,17.73,17.77,17.64,17.64,685000.0,17.73,17.77,17.64,17.64,685000.0
2008-05-22 10:30:00,17.64,17.72,17.64,17.69,816000.0,17.64,17.72,17.64,17.69,816000.0
2008-05-22 10:35:00,17.69,17.7,17.65,17.68,216000.0,17.69,17.7,17.65,17.68,216000.0
2008-05-22 10:40:00,17.69,17.77,17.67,17.75,199000.0,17.69,17.77,17.67,17.75,199000.0
2008-05-22 10:45:00,17.76,17.78,17.67,17.7,170000.0,17.76,17.78,17.67,17.7,170000.0
2008-05-22 10:50:00,17.71,17.77,17.7,17.75,183000.0,17.71,17.77,17.7,17.75,183000.0
2008-05-22 10:55:00,17.75,17.75,17.67,17.7,72000.0,17.75,17.75,17.67,17.7,72000.0
2008-05-22 11:00:00,17.71,17.77,17.69,17.71,108000.0,17.71,17.77,17.69,17.71,108000.0
2008-05-22 11:05:00,17.69,17.76,17.68,17.71,74000.0,17.69,17.76,17.68,17.71,74000.0
2008-05-22 11:10:00,17.71,17.72,17.68,17.71,107000.0,17.71,17.72,17.68,17.71,107000.0
2008-05-22 11:15:00,17.7,17.75,17.7,17.7,54000.0,17.7,17.75,17.7,17.7,54000.0
2008-05-22 11:20:00,17.7,17.74,17.68,17.71,148000.0,17.7,17.74,17.68,17.71,148000.0
2008-05-22 11:25:00,17.71,17.73,17.69,17.72,59000.0,17.71,17.73,17.69,17.72,59000.0
2008-05-22 11:30:00,17.72,17.76,17.72,17.73,98000.0,17.72,17.76,17.72,17.73,98000.0
2008-05-22 11:35:00,17.74,17.75,17.72,17.73,28000.0,17.74,17.75,17.72,17.73,28000.0
2008-05-22 11:40:00,17.71,17.75,17.7,17.72,32000.0,17.71,17.75,17.7,17.72,32000.0
2008-05-22 11:45:00,17.72,17.74,17.7,17.73,51000.0,17.72,17.74,17.7,17.73,51000.0
2008-05-22 11:50:00,17.71,17.75,17.71,17.75,67000.0,17.71,17.75,17.71,17.75,67000.0
2008-05-22 11:55:00,17.75,17.75,17.73,17.74,18000.0,17.75,17.75,17.73,17.74,18000.0
2008-05-22 12:00:00,17.74,17.78,17.74,17.77,31000.0,17.74,17.78,17.74,17.77,31000.0
2008-05-22 12:05:00,17.76,17.78,17.72,17.77,106000.0,17.76,17.78,17.72,17.77,106000.0
2008-05-22 12:10:00,17.76,17.79,17.75,17.79,36000.0,17.76,17.79,17.75,17.79,36000.0
2008-05-22 12:15:00,17.79,17.81,17.79,17.81,53000.0,17.79,17.81,17.79,17.81,53000.0
2008-05-22 12:20:00,17.8,17.8,17.77,17.77,56000.0,17.8,17.8,17.77,17.77,56000.0
2008-05-22 12:25:00,17.77,17.77,17.76,17.76,42000.0,17.77,17.77,17.76,17.76,42000.0
2008-05-22 12:30:00,17.75,17.76,17.74,17.75,26000.0,17.75,17.76,17.74,17.75,26000.0
2008-05-22 12:35:00,17.75,17.76,17.69,17.69,53000.0,17.75,17.76,17.69,17.69,53000.0
2008-05-22 12:40:00,17.68,17.72,17.68,17.7,62000.0,17.68,17.72,17.68,17.7,62000.0
2008-05-22 12:45:00,17.7,17.7,17.66,17.67,61000.0,17.7,17.7,17.66,17.67,61000.0
2008-05-22 12:50:00,17.67,17.71,17.66,17.67,107000.0,17.67,17.71,17.66,17.67,107000.0
2008-05-22 12:55:00,17.67,17.72,17.66,17.69,41000.0,17.67,17.72,17.66,17.69,41000.0
2008-05-22 13:00:00,17.7,17.72,17.68,17.7,42000.0,17.7,17.72,17.68,17.7,42000.0
2008-05-22 13:05:00,17.71,17.76,17.71,17.76,40000.0,17.71,17.76,17.71,17.76,40000.0
2008-05-22 13:10:00,17.75,17.79,17.75,17.77,36000.0,17.75,17.79,17.75,17.77,36000.0
2008-05-22 13:15:00,17.78,17.8,17.75,17.75,42000.0,17.78,17.8,17.75,17.75,42000.0
2008-05-22 13:20:00,17.76,17.8,17.76,17.79,20000.0,17.76,17.8,17.76,17.79,20000.0
2008-05-22 13:25:00,17.79,17.79,17.75,17.76,14000.0,17.79,17.79,17.75,17.76,14000.0
2008-05-22 13:30:00,17.76,17.78,17.76,17.77,24000.0,17.76,17.78,17.76,17.77,24000.0
2008-05-22 13:35:00,17.77,17.77,17.74,17.76,34000.0,17.77,17.77,17.74,17.76,34000.0
2008-05-22 13:40:00,17.75,17.75,17.75,17.75,5000.0,17.75,17.75,17.75,17.75,5000.0
2008-05-22 13:45:00,17.75,17.77,17.75,17.76,5000.0,17.75,17.77,17.75,17.76,5000.0
2008-05-22 13:50:00,17.76,17.76,17.75,17.75,28000.0,17.76,17.76,17.75,17.75,28000.0
2008-05-22 13:55:00,17.74,17.76,17.74,17.76,11000.0,17.74,17.76,17.74,17.76,11000.0
2008-05-22 14:00:00,17.76,17.76,17.76,17.76,8000.0,17.76,17.76,17.76,17.76,8000.0
2008-05-22 14:05:00,17.74,17.74,17.71,17.72,243000.0,17.74,17.74,17.71,17.72,243000.0
2008-05-22 14:10:00,17.72,17.75,17.72,17.75,56000.0,17.72,17.75,17.72,17.75,56000.0
2008-05-22 14:15:00,17.75,17.77,17.74,17.76,51000.0,17.75,17.77,17.74,17.76,51000.0
2008-05-22 14:20:00,17.77,17.77,17.73,17.73,151000.0,17.77,17.77,17.73,17.73,151000.0
2008-05-22 14:25:00,17.73,17.75,17.72,17.75,56000.0,17.73,17.75,17.72,17.75,56000.0
2008-05-22 14:30:00,17.75,17.77,17.75,17.76,86000.0,17.75,17.77,17.75,17.76,86000.0
2008-05-22 14:35:00,17.77,17.78,17.76,17.76,35000.0,17.77,17.78,17.76,17.76,35000.0
2008-05-22 14:40:00,17.76,17.78,17.75,17.75,37000.0,17.76,17.78,17.75,17.75,37000.0
2008-05-22 14:45:00,17.75,17.76,17.75,17.76,15000.0,17.75,17.76,17.75,17.76,15000.0
2008-05-22 14:50:00,17.76,17.76,17.75,17.75,16000.0,17.76,17.76,17.75,17.75,16000.0
2008-05-22 14:55:00,17.75,17.75,17.74,17.74,55000.0,17.75,17.75,17.74,17.74,55000.0
2008-05-22 15:00:00,17.74,17.75,17.74,17.75,43000.0,17.74,17.75,17.74,17.75,43000.0
2008-05-22 15:05:00,17.75,17.77,17.75,17.77,21000.0,17.75,17.77,17.75,17.77,21000.0
2008-05-22 15:10:00,17.77,17.79,17.77,17.78,58000.0,17.77,17.79,17.77,17.78,58000.0
2008-05-22 15:15:00,17.78,17.78,17.78,17.78,8000.0,17.78,17.78,17.78,17.78,8000.0
2008-05-22 15:20:00,17.78,17.8,17.78,17.8,64000.0,17.78,17.8,17.78,17.8,64000.0
2008-05-22 15:25:00,17.8,17.8,17.79,17.79,42000.0,17.8,17.8,17.79,17.79,42000.0
2008-05-22 15:30:00,17.79,17.8,17.79,17.79,31000.0,17.79,17.8,17.79,17.79,31000.0
2008-05-22 15:35:00,17.79,17.8,17.79,17.8,51000.0,17.79,17.8,17.79,17.8,51000.0
2008-05-22 15:40:00,17.79,17.79,17.78,17.78,74000.0,17.79,17.79,17.78,17.78,74000.0
2008-05-22 15:45:00,17.79,17.79,17.78,17.78,28000.0,17.79,17.79,17.78,17.78,28000.0
2008-05-22 15:50:00,17.78,17.78,17.77,17.78,15000.0,17.78,17.78,17.77,17.78,15000.0
2008-05-22 15:55:00,17.78,17.78,17.77,17.78,81000.0,17.78,17.78,17.77,17.78,81000.0
2008-05-23 09:30:00,17.98,17.98,17.92,17.96,358000.0,17.98,17.98,17.92,17.96,358000.0
2008-05-23 09:35:00,17.96,17.98,17.94,17.96,158000.0,17.96,17.98,17.94,17.96,158000.0
2008-05-23 09:40:00,17.95,18.02,17.95,17.97,263000.0,17.95,18.02,17.95,17.97,263000.0
2008-05-23 09:45:00,17.97,18.01,17.94,17.99,266000.0,17.97,18.01,17.94,17.99,266000.0
2008-05-23 09:50:00,18.0,18.02,17.99,18.01,104000.0,18.0,18.02,17.99,18.01,104000.0
2008-05-23 09:55:00,18.01,18.03,17.94,18.0,185000.0,18.01,18.03,17.94,18.0,185000.0
2008-05-23 10:00:00,18.0,18.0,17.9,17.91,203000.0,18.0,18.0,17.9,17.91,203000.0
2008-05-23 10:05:00,17.92,17.93,17.9,17.91,128000.0,17.92,17.93,17.9,17.91,128000.0
2008-05-23 10:10:00,17.9,17.91,17.87,17.9,118000.0,17.9,17.91,17.87,17.9,118000.0
2008-05-23 10:15:00,17.9,17.9,17.88,17.88,129000.0,17.9,17.9,17.88,17.88,129000.0
2008-05-23 10:20:00,17.88,17.91,17.88,17.9,23000.0,17.88,17.91,17.88,17.9,23000.0
2008-05-23 10:25:00,17.9,17.95,17.9,17.95,50000.0,17.9,17.95,17.9,17.95,50000.0
2008-05-23 10:30:00,17.94,17.95,17.93,17.94,41000.0,17.94,17.95,17.93,17.94,41000.0
2008-05-23 10:35:00,17.95,17.98,17.95,17.96,48000.0,17.95,17.98,17.95,17.96,48000.0
2008-05-23 10:40:00,17.96,17.99,17.96,17.97,59000.0,17.96,17.99,17.96,17.97,59000.0
2008-05-23 10:45:00,17.97,17.98,17.95,17.95,17000.0,17.97,17.98,17.95,17.95,17000.0
2008-05-23 10:50:00,17.94,17.96,17.91,17.95,36000.0,17.94,17.96,17.91,17.95,36000.0
2008-05-23 10:55:00,17.94,17.98,17.94,17.94,42000.0,17.94,17.98,17.94,17.94,42000.0
2008-05-23 11:00:00,17.93,17.93,17.9,17.93,35000.0,17.93,17.93,17.9,17.93,35000.0
2008-05-23 11:05:00,17.92,17.95,17.92,17.93,11000.0,17.92,17.95,17.92,17.93,11000.0
2008-05-23 11:10:00,17.94,17.94,17.91,17.91,97000.0,17.94,17.94,17.91,17.91,97000.0
2008-05-23 11:15:00,17.91,17.93,17.9,17.9,27000.0,17.91,17.93,17.9,17.9,27000.0
2008-05-23 11:20:00,17.91,17.91,17.91,17.91,25000.0,17.91,17.91,17.91,17.91,25000.0
2008-05-23 11:25:00,17.91,17.93,17.91,17.93,36000.0,17.91,17.93,17.91,17.93,36000.0
2008-05-23 11:30:00,17.93,17.94,17.87,17.87,74000.0,17.93,17.94,17.87,17.87,74000.0
2008-05-23 11:35:00,17.88,17.88,17.82,17.84,160000.0,17.88,17.88,17.82,17.84,160000.0
2008-05-23 11:40:00,17.85,17.86,17.83,17.86,48000.0,17.85,17.86,17.83,17.86,48000.0
2008-05-23 11:45:00,17.85,17.85,17.82,17.84,29000.0,17.85,17.85,17.82,17.84,29000.0
2008-05-23 11:50:00,17.81,17.87,17.8,17.86,141000.0,17.81,17.87,17.8,17.86,141000.0
2008-05-23 11:55:00,17.86,17.9,17.84,17.87,42000.0,17.86,17.9,17.84,17.87,42000.0
2008-05-23 12:00:00,17.88,17.9,17.86,17.86,28000.0,17.88,17.9,17.86,17.86,28000.0
2008-05-23 12:05:00,17.86,17.9,17.86,17.9,10000.0,17.86,17.9,17.86,17.9,10000.0
2008-05-23 12:10:00,17.88,17.9,17.87,17.89,31000.0,17.88,17.9,17.87,17.89,31000.0
2008-05-23 12:15:00,17.9,17.9,17.85,17.85,17000.0,17.9,17.9,17.85,17.85,17000.0
2008-05-23 12:20:00,17.88,17.88,17.86,17.87,14000.0,17.88,17.88,17.86,17.87,14000.0
2008-05-23 12:25:00,17.88,17.91,17.88,17.91,34000.0,17.88,17.91,17.88,17.91,34000.0
2008-05-23 12:30:00,17.89,17.9,17.88,17.9,22000.0,17.89,17.9,17.88,17.9,22000.0
2008-05-23 12:35:00,17.9,17.9,17.88,17.88,12000.0,17.9,17.9,17.88,17.88,12000.0
2008-05-23 12:40:00,17.9,17.9,17.9,17.9,2000.0,17.9,17.9,17.9,17.9,2000.0
2008-05-23 12:45:00,17.89,17.91,17.87,17.91,47000.0,17.89,17.91,17.87,17.91,47000.0
2008-05-23 12:50:00,17.91,17.92,17.89,17.92,42000.0,17.91,17.92,17.89,17.92,42000.0
2008-05-23 12:55:00,17.93,17.95,17.93,17.93,79000.0,17.93,17.95,17.93,17.93,79000.0
2008-05-23 13:00:00,17.94,17.96,17.94,17.96,53000.0,17.94,17.96,17.94,17.96,53000.0
2008-05-23 13:05:00,17.95,17.96,17.94,17.96,34000.0,17.95,17.96,17.94,17.96,34000.0
2008-05-23 13:10:00,17.96,17.98,17.95,17.98,33000.0,17.96,17.98,17.95,17.98,33000.0
2008-05-23 13:15:00,17.99,18.04,17.99,18.04,118000.0,17.99,18.04,17.99,18.04,118000.0
2008-05-23 13:20:00,18.04,18.11,18.03,18.06,138000.0,18.04,18.11,18.03,18.06,138000.0
2008-05-23 13:25:00,18.07,18.07,18.06,18.06,51000.0,18.07,18.07,18.06,18.06,51000.0
2008-05-23 13:30:00,18.05,18.05,18.02,18.03,25000.0,18.05,18.05,18.02,18.03,25000.0
2008-05-23 13:35:00,18.02,18.04,18.02,18.03,19000.0,18.02,18.04,18.02,18.03,19000.0
2008-05-23 13:40:00,18.04,18.05,18.04,18.04,6000.0,18.04,18.05,18.04,18.04,6000.0
2008-05-23 13:45:00,18.05,18.06,18.04,18.04,92000.0,18.05,18.06,18.04,18.04,92000.0
2008-05-23 13:50:00,18.04,18.05,18.04,18.05,5000.0,18.04,18.05,18.04,18.05,5000.0
2008-05-23 13:55:00,18.05,18.06,18.04,18.04,36000.0,18.05,18.06,18.04,18.04,36000.0
2008-05-23 14:00:00,18.05,18.05,18.05,18.05,8000.0,18.05,18.05,18.05,18.05,8000.0
2008-05-23 14:05:00,18.06,18.06,18.04,18.04,22000.0,18.06,18.06,18.04,18.04,22000.0
2008-05-23 14:10:00,18.04,18.06,18.04,18.06,42000.0,18.04,18.06,18.04,18.06,42000.0
2008-05-23 14:15:00,18.06,18.06,18.05,18.05,23000.0,18.06,18.06,18.05,18.05,23000.0
2008-05-23 14:20:00,18.05,18.06,18.05,18.06,4000.0,18.05,18.06,18.05,18.06,4000.0
2008-05-23 14:25:00,18.06,18.06,18.06,18.06,18000.0,18.06,18.06,18.06,18.06,18000.0
2008-05-23 14:30:00,18.06,18.06,18.04,18.04,23000.0,18.06,18.06,18.04,18.04,23000.0
2008-05-23 14:35:00,18.04,18.04,18.04,18.04,3000.0,18.04,18.04,18.04,18.04,3000.0
2008-05-23 14:40:00,18.04,18.04,18.04,18.04,9000.0,18.04,18.04,18.04,18.04,9000.0
2008-05-23 14:45:00,18.04,18.05,18.04,18.05,3000.0,18.04,18.05,18.04,18.05,3000.0
2008-05-23 14:50:00,18.04,18.04,18.03,18.03,26000.0,18.04,18.04,18.03,18.03,26000.0
2008-05-23 14:55:00,18.03,18.04,18.03,18.04,18000.0,18.03,18.04,18.03,18.04,18000.0
2008-05-23 15:00:00,18.03,18.03,18.02,18.02,21000.0,18.03,18.03,18.02,18.02,21000.0
2008-05-23 15:05:00,18.02,18.02,18.01,18.02,32000.0,18.02,18.02,18.01,18.02,32000.0
2008-05-23 15:10:00,18.02,18.02,18.01,18.01,18000.0,18.02,18.02,18.01,18.01,18000.0
2008-05-23 15:15:00,18.02,18.03,18.02,18.03,14000.0,18.02,18.03,18.02,18.03,14000.0
2008-05-23 15:20:00,18.03,18.04,18.03,18.04,17000.0,18.03,18.04,18.03,18.04,17000.0
2008-05-23 15:25:00,18.03,18.03,18.03,18.03,7000.0,18.03,18.03,18.03,18.03,7000.0
2008-05-23 15:30:00,18.03,18.03,18.02,18.02,28000.0,18.03,18.03,18.02,18.02,28000.0
2008-05-23 15:35:00,18.03,18.03,18.03,18.03,20000.0,18.03,18.03,18.03,18.03,20000.0
2008-05-23 15:40:00,18.03,18.03,18.02,18.03,14000.0,18.03,18.03,18.02,18.03,14000.0
2008-05-23 15:45:00,18.03,18.04,18.02,18.04,25000.0,18.03,18.04,18.02,18.04,25000.0
2008-05-23 15:50:00,18.04,18.05,18.04,18.04,36000.0,18.04,18.05,18.04,18.04,36000.0
2008-05-23 15:55:00,18.04,18.05,18.03,18.03,37000.0,18.04,18.05,18.03,18.03,37000.0
2008-05-27 09:30:00,17.64,17.65,17.55,17.57,828000.0,17.64,17.65,17.55,17.57,828000.0
2008-05-27 09:35:00,17.56,17.57,17.28,17.35,1027000.0,17.56,17.57,17.28,17.35,1027000.0
2008-05-27 09:40:00,17.36,17.39,17.32,17.38,470000.0,17.36,17.39,17.32,17.38,470000.0
2008-05-27 09:45:00,17.38,17.38,17.3,17.32,236000.0,17.38,17.38,17.3,17.32,236000.0
2008-05-27 09:50:00,17.32,17.38,17.31,17.37,167000.0,17.32,17.38,17.31,17.37,167000.0
2008-05-27 09:55:00,17.37,17.38,17.34,17.36,160000.0,17.37,17.38,17.34,17.36,160000.0
2008-05-27 10:00:00,17.35,17.37,17.31,17.31,222000.0,17.35,17.37,17.31,17.31,222000.0
2008-05-27 10:05:00,17.3,17.31,17.24,17.25,358000.0,17.3,17.31,17.24,17.25,358000.0
2008-05-27 10:10:00,17.26,17.41,17.26,17.41,213000.0,17.26,17.41,17.26,17.41,213000.0
2008-05-27 10:15:00,17.41,17.42,17.37,17.39,216000.0,17.41,17.42,17.37,17.39,216000.0
2008-05-27 10:20:00,17.4,17.46,17.4,17.42,126000.0,17.4,17.46,17.4,17.42,126000.0
2008-05-27 10:25:00,17.43,17.46,17.42,17.42,64000.0,17.43,17.46,17.42,17.42,64000.0
2008-05-27 10:30:00,17.42,17.42,17.39,17.41,85000.0,17.42,17.42,17.39,17.41,85000.0
2008-05-27 10:35:00,17.41,17.43,17.39,17.43,70000.0,17.41,17.43,17.39,17.43,70000.0
2008-05-27 10:40:00,17.43,17.44,17.41,17.42,28000.0,17.43,17.44,17.41,17.42,28000.0
2008-05-27 10:45:00,17.42,17.42,17.4,17.4,37000.0,17.42,17.42,17.4,17.4,37000.0
2008-05-27 10:50:00,17.41,17.43,17.39,17.39,77000.0,17.41,17.43,17.39,17.39,77000.0
2008-05-27 10:55:00,17.39,17.4,17.37,17.38,65000.0,17.39,17.4,17.37,17.38,65000.0
2008-05-27 11:00:00,17.36,17.4,17.36,17.4,65000.0,17.36,17.4,17.36,17.4,65000.0
2008-05-27 11:05:00,17.4,17.4,17.38,17.39,91000.0,17.4,17.4,17.38,17.39,91000.0
2008-05-27 11:10:00,17.39,17.43,17.39,17.39,55000.0,17.39,17.43,17.39,17.39,55000.0
2008-05-27 11:15:00,17.39,17.39,17.36,17.37,28000.0,17.39,17.39,17.36,17.37,28000.0
2008-05-27 11:20:00,17.37,17.38,17.36,17.37,108000.0,17.37,17.38,17.36,17.37,108000.0
2008-05-27 11:25:00,17.38,17.39,17.37,17.37,43000.0,17.38,17.39,17.37,17.37,43000.0
2008-05-27 11:30:00,17.37,17.39,17.37,17.38,26000.0,17.37,17.39,17.37,17.38,26000.0
2008-05-27 11:35:00,17.4,17.4,17.37,17.38,82000.0,17.4,17.4,17.37,17.38,82000.0
2008-05-27 11:40:00,17.38,17.4,17.38,17.38,28000.0,17.38,17.4,17.38,17.38,28000.0
2008-05-27 11:45:00,17.38,17.4,17.38,17.39,27000.0,17.38,17.4,17.38,17.39,27000.0
2008-05-27 11:50:00,17.39,17.4,17.34,17.35,200000.0,17.39,17.4,17.34,17.35,200000.0
2008-05-27 11:55:00,17.36,17.38,17.35,17.37,73000.0,17.36,17.38,17.35,17.37,73000.0
2008-05-27 12:00:00,17.37,17.39,17.37,17.39,48000.0,17.37,17.39,17.37,17.39,48000.0
2008-05-27 12:05:00,17.39,17.4,17.37,17.37,55000.0,17.39,17.4,17.37,17.37,55000.0
2008-05-27 12:10:00,17.36,17.38,17.34,17.34,82000.0,17.36,17.38,17.34,17.34,82000.0
2008-05-27 12:15:00,17.34,17.38,17.34,17.35,41000.0,17.34,17.38,17.34,17.35,41000.0
2008-05-27 12:20:00,17.35,17.36,17.32,17.32,40000.0,17.35,17.36,17.32,17.32,40000.0
2008-05-27 12:25:00,17.33,17.33,17.3,17.31,35000.0,17.33,17.33,17.3,17.31,35000.0
2008-05-27 12:30:00,17.32,17.33,17.31,17.33,35000.0,17.32,17.33,17.31,17.33,35000.0
2008-05-27 12:35:00,17.33,17.33,17.3,17.3,34000.0,17.33,17.33,17.3,17.3,34000.0
2008-05-27 12:40:00,17.3,17.32,17.3,17.31,29000.0,17.3,17.32,17.3,17.31,29000.0
2008-05-27 12:45:00,17.31,17.32,17.3,17.3,52000.0,17.31,17.32,17.3,17.3,52000.0
2008-05-27 12:50:00,17.3,17.31,17.29,17.31,44000.0,17.3,17.31,17.29,17.31,44000.0
2008-05-27 12:55:00,17.31,17.31,17.29,17.3,64000.0,17.31,17.31,17.29,17.3,64000.0
2008-05-27 13:00:00,17.3,17.31,17.29,17.3,34000.0,17.3,17.31,17.29,17.3,34000.0
2008-05-27 13:05:00,17.3,17.31,17.29,17.31,29000.0,17.3,17.31,17.29,17.31,29000.0
2008-05-27 13:10:00,17.3,17.31,17.3,17.31,7000.0,17.3,17.31,17.3,17.31,7000.0
2008-05-27 13:15:00,17.3,17.3,17.24,17.27,98000.0,17.3,17.3,17.24,17.27,98000.0
2008-05-27 13:20:00,17.26,17.29,17.23,17.26,143000.0,17.26,17.29,17.23,17.26,143000.0
2008-05-27 13:25:00,17.26,17.29,17.26,17.29,32000.0,17.26,17.29,17.26,17.29,32000.0
2008-05-27 13:30:00,17.27,17.27,17.23,17.23,75000.0,17.27,17.27,17.23,17.23,75000.0
2008-05-27 13:35:00,17.23,17.25,17.23,17.24,17000.0,17.23,17.25,17.23,17.24,17000.0
2008-05-27 13:40:00,17.24,17.25,17.23,17.25,24000.0,17.24,17.25,17.23,17.25,24000.0
2008-05-27 13:45:00,17.26,17.26,17.23,17.24,62000.0,17.26,17.26,17.23,17.24,62000.0
2008-05-27 13:50:00,17.24,17.25,17.24,17.24,39000.0,17.24,17.25,17.24,17.24,39000.0
2008-05-27 13:55:00,17.24,17.24,17.23,17.23,33000.0,17.24,17.24,17.23,17.23,33000.0
2008-05-27 14:00:00,17.24,17.25,17.22,17.25,108000.0,17.24,17.25,17.22,17.25,108000.0
2008-05-27 14:05:00,17.25,17.25,17.23,17.25,122000.0,17.25,17.25,17.23,17.25,122000.0
2008-05-27 14:10:00,17.25,17.25,17.23,17.23,51000.0,17.25,17.25,17.23,17.23,51000.0
2008-05-27 14:15:00,17.23,17.25,17.23,17.23,13000.0,17.23,17.25,17.23,17.23,13000.0
2008-05-27 14:20:00,17.23,17.23,17.23,17.23,14000.0,17.23,17.23,17.23,17.23,14000.0
2008-05-27 14:25:00,17.23,17.24,17.23,17.23,18000.0,17.23,17.24,17.23,17.23,18000.0
2008-05-27 14:30:00,17.23,17.24,17.23,17.24,20000.0,17.23,17.24,17.23,17.24,20000.0
2008-05-27 14:35:00,17.25,17.25,17.24,17.24,29000.0,17.25,17.25,17.24,17.24,29000.0
2008-05-27 14:40:00,17.23,17.24,17.23,17.23,59000.0,17.23,17.24,17.23,17.23,59000.0
2008-05-27 14:45:00,17.23,17.23,17.22,17.23,25000.0,17.23,17.23,17.22,17.23,25000.0
2008-05-27 14:50:00,17.23,17.23,17.22,17.22,71000.0,17.23,17.23,17.22,17.22,71000.0
2008-05-27 14:55:00,17.22,17.22,17.21,17.21,21000.0,17.22,17.22,17.21,17.21,21000.0
2008-05-27 15:00:00,17.21,17.24,17.21,17.23,50000.0,17.21,17.24,17.21,17.23,50000.0
2008-05-27 15:05:00,17.23,17.25,17.23,17.24,38000.0,17.23,17.25,17.23,17.24,38000.0
2008-05-27 15:10:00,17.24,17.25,17.23,17.25,42000.0,17.24,17.25,17.23,17.25,42000.0
2008-05-27 15:15:00,17.26,17.26,17.25,17.25,28000.0,17.26,17.26,17.25,17.25,28000.0
2008-05-27 15:20:00,17.26,17.27,17.26,17.26,51000.0,17.26,17.27,17.26,17.26,51000.0
2008-05-27 15:25:00,17.27,17.27,17.26,17.26,15000.0,17.27,17.27,17.26,17.26,15000.0
2008-05-27 15:30:00,17.26,17.26,17.25,17.26,20000.0,17.26,17.26,17.25,17.26,20000.0
2008-05-27 15:35:00,17.25,17.25,17.25,17.25,24000.0,17.25,17.25,17.25,17.25,24000.0
2008-05-27 15:40:00,17.25,17.26,17.25,17.26,12000.0,17.25,17.26,17.25,17.26,12000.0
2008-05-27 15:45:00,17.26,17.26,17.25,17.26,4000.0,17.26,17.26,17.25,17.26,4000.0
2008-05-27 15:50:00,17.25,17.26,17.25,17.26,47000.0,17.25,17.26,17.25,17.26,47000.0
2008-05-27 15:55:00,17.26,17.27,17.26,17.26,46000.0,17.26,17.27,17.26,17.26,46000.0
2008-05-28 09:30:00,17.16,17.16,17.11,17.12,507000.0,17.16,17.16,17.11,17.12,507000.0
2008-05-28 09:35:00,17.13,17.2,17.13,17.19,45000.0,17.13,17.2,17.13,17.19,45000.0
2008-05-28 09:40:00,17.21,17.21,17.16,17.21,68000.0,17.21,17.21,17.16,17.21,68000.0
2008-05-28 09:45:00,17.21,17.24,17.19,17.24,162000.0,17.21,17.24,17.19,17.24,162000.0
2008-05-28 09:50:00,17.23,17.29,17.23,17.29,118000.0,17.23,17.29,17.23,17.29,118000.0
2008-05-28 09:55:00,17.28,17.34,17.28,17.29,244000.0,17.28,17.34,17.28,17.29,244000.0
2008-05-28 10:00:00,17.3,17.4,17.3,17.36,331000.0,17.3,17.4,17.3,17.36,331000.0
2008-05-28 10:05:00,17.36,17.42,17.36,17.42,235000.0,17.36,17.42,17.36,17.42,235000.0
2008-05-28 10:10:00,17.4,17.4,17.36,17.36,68000.0,17.4,17.4,17.36,17.36,68000.0
2008-05-28 10:15:00,17.36,17.39,17.33,17.39,93000.0,17.36,17.39,17.33,17.39,93000.0
2008-05-28 10:20:00,17.39,17.46,17.39,17.43,99000.0,17.39,17.46,17.39,17.43,99000.0
2008-05-28 10:25:00,17.43,17.44,17.36,17.36,96000.0,17.43,17.44,17.36,17.36,96000.0
2008-05-28 10:30:00,17.36,17.36,17.34,17.35,42000.0,17.36,17.36,17.34,17.35,42000.0
2008-05-28 10:35:00,17.34,17.38,17.34,17.35,76000.0,17.34,17.38,17.34,17.35,76000.0
2008-05-28 10:40:00,17.35,17.36,17.32,17.33,90000.0,17.35,17.36,17.32,17.33,90000.0
2008-05-28 10:45:00,17.32,17.35,17.32,17.35,37000.0,17.32,17.35,17.32,17.35,37000.0
2008-05-28 10:50:00,17.34,17.38,17.34,17.36,57000.0,17.34,17.38,17.34,17.36,57000.0
2008-05-28 10:55:00,17.36,17.36,17.26,17.27,75000.0,17.36,17.36,17.26,17.27,75000.0
2008-05-28 11:00:00,17.26,17.31,17.26,17.31,80000.0,17.26,17.31,17.26,17.31,80000.0
2008-05-28 11:05:00,17.31,17.31,17.28,17.29,31000.0,17.31,17.31,17.28,17.29,31000.0
2008-05-28 11:10:00,17.28,17.32,17.27,17.32,21000.0,17.28,17.32,17.27,17.32,21000.0
2008-05-28 11:15:00,17.3,17.33,17.3,17.32,28000.0,17.3,17.33,17.3,17.32,28000.0
2008-05-28 11:20:00,17.31,17.31,17.31,17.31,8000.0,17.31,17.31,17.31,17.31,8000.0
2008-05-28 11:25:00,17.31,17.32,17.31,17.32,10000.0,17.31,17.32,17.31,17.32,10000.0
2008-05-28 11:30:00,17.33,17.36,17.32,17.32,59000.0,17.33,17.36,17.32,17.32,59000.0
2008-05-28 11:35:00,17.32,17.33,17.3,17.33,20000.0,17.32,17.33,17.3,17.33,20000.0
2008-05-28 11:40:00,17.33,17.34,17.29,17.33,72000.0,17.33,17.34,17.29,17.33,72000.0
2008-05-28 11:45:00,17.33,17.34,17.32,17.33,38000.0,17.33,17.34,17.32,17.33,38000.0
2008-05-28 11:50:00,17.33,17.33,17.31,17.32,13000.0,17.33,17.33,17.31,17.32,13000.0
2008-05-28 11:55:00,17.31,17.31,17.28,17.29,79000.0,17.31,17.31,17.28,17.29,79000.0
2008-05-28 12:00:00,17.29,17.32,17.28,17.28,33000.0,17.29,17.32,17.28,17.28,33000.0
2008-05-28 12:05:00,17.3,17.31,17.28,17.31,55000.0,17.3,17.31,17.28,17.31,55000.0
2008-05-28 12:10:00,17.32,17.33,17.32,17.32,19000.0,17.32,17.33,17.32,17.32,19000.0
2008-05-28 12:15:00,17.3,17.33,17.29,17.3,39000.0,17.3,17.33,17.29,17.3,39000.0
2008-05-28 12:20:00,17.31,17.33,17.3,17.32,41000.0,17.31,17.33,17.3,17.32,41000.0
2008-05-28 12:25:00,17.31,17.33,17.31,17.33,8000.0,17.31,17.33,17.31,17.33,8000.0
2008-05-28 12:30:00,17.33,17.39,17.32,17.37,100000.0,17.33,17.39,17.32,17.37,100000.0
2008-05-28 12:35:00,17.36,17.38,17.35,17.35,21000.0,17.36,17.38,17.35,17.35,21000.0
2008-05-28 12:40:00,17.34,17.35,17.3,17.3,13000.0,17.34,17.35,17.3,17.3,13000.0
2008-05-28 12:45:00,17.28,17.31,17.28,17.3,10000.0,17.28,17.31,17.28,17.3,10000.0
2008-05-28 12:50:00,17.3,17.31,17.29,17.29,29000.0,17.3,17.31,17.29,17.29,29000.0
2008-05-28 12:55:00,17.29,17.31,17.28,17.29,30000.0,17.29,17.31,17.28,17.29,30000.0
2008-05-28 13:00:00,17.29,17.29,17.26,17.27,40000.0,17.29,17.29,17.26,17.27,40000.0
2008-05-28 13:05:00,17.26,17.26,17.22,17.22,88000.0,17.26,17.26,17.22,17.22,88000.0
2008-05-28 13:10:00,17.22,17.29,17.21,17.29,282000.0,17.22,17.29,17.21,17.29,282000.0
2008-05-28 13:15:00,17.28,17.28,17.2,17.23,49000.0,17.28,17.28,17.2,17.23,49000.0
2008-05-28 13:20:00,17.22,17.25,17.21,17.21,78000.0,17.22,17.25,17.21,17.21,78000.0
2008-05-28 13:25:00,17.21,17.24,17.21,17.23,32000.0,17.21,17.24,17.21,17.23,32000.0
2008-05-28 13:30:00,17.23,17.24,17.23,17.24,5000.0,17.23,17.24,17.23,17.24,5000.0
2008-05-28 13:35:00,17.24,17.25,17.24,17.25,4000.0,17.24,17.25,17.24,17.25,4000.0
2008-05-28 13:40:00,17.24,17.26,17.24,17.25,24000.0,17.24,17.26,17.24,17.25,24000.0
2008-05-28 13:45:00,17.25,17.26,17.25,17.26,46000.0,17.25,17.26,17.25,17.26,46000.0
2008-05-28 13:50:00,17.26,17.27,17.26,17.27,4000.0,17.26,17.27,17.26,17.27,4000.0
2008-05-28 13:55:00,17.27,17.27,17.27,17.27,13000.0,17.27,17.27,17.27,17.27,13000.0
2008-05-28 14:00:00,17.26,17.26,17.26,17.26,11000.0,17.26,17.26,17.26,17.26,11000.0
2008-05-28 14:05:00,17.26,17.26,17.25,17.25,6000.0,17.26,17.26,17.25,17.25,6000.0
2008-05-28 14:10:00,17.24,17.25,17.23,17.24,47000.0,17.24,17.25,17.23,17.24,47000.0
2008-05-28 14:15:00,17.24,17.25,17.21,17.21,54000.0,17.24,17.25,17.21,17.21,54000.0
2008-05-28 14:20:00,17.21,17.22,17.21,17.21,16000.0,17.21,17.22,17.21,17.21,16000.0
2008-05-28 14:25:00,17.22,17.23,17.22,17.23,6000.0,17.22,17.23,17.22,17.23,6000.0
2008-05-28 14:30:00,17.22,17.24,17.22,17.24,17000.0,17.22,17.24,17.22,17.24,17000.0
2008-05-28 14:35:00,17.24,17.24,17.22,17.23,20000.0,17.24,17.24,17.22,17.23,20000.0
2008-05-28 14:40:00,17.23,17.23,17.22,17.23,56000.0,17.23,17.23,17.22,17.23,56000.0
2008-05-28 14:45:00,17.23,17.23,17.22,17.22,4000.0,17.23,17.23,17.22,17.22,4000.0
2008-05-28 14:50:00,17.23,17.23,17.22,17.23,9000.0,17.23,17.23,17.22,17.23,9000.0
2008-05-28 14:55:00,17.22,17.23,17.22,17.23,13000.0,17.22,17.23,17.22,17.23,13000.0
2008-05-28 15:00:00,17.22,17.23,17.22,17.23,13000.0,17.22,17.23,17.22,17.23,13000.0
2008-05-28 15:05:00,17.22,17.23,17.22,17.23,8000.0,17.22,17.23,17.22,17.23,8000.0
2008-05-28 15:10:00,17.23,17.24,17.23,17.24,25000.0,17.23,17.24,17.23,17.24,25000.0
2008-05-28 15:15:00,17.23,17.23,17.23,17.23,1000.0,17.23,17.23,17.23,17.23,1000.0
2008-05-28 15:20:00,17.23,17.23,17.23,17.23,3000.0,17.23,17.23,17.23,17.23,3000.0
2008-05-28 15:25:00,17.24,17.25,17.24,17.25,5000.0,17.24,17.25,17.24,17.25,5000.0
2008-05-28 15:30:00,17.25,17.26,17.23,17.23,52000.0,17.25,17.26,17.23,17.23,52000.0
2008-05-28 15:35:00,17.23,17.24,17.23,17.23,21000.0,17.23,17.24,17.23,17.23,21000.0
2008-05-28 15:40:00,17.23,17.23,17.23,17.23,8000.0,17.23,17.23,17.23,17.23,8000.0
2008-05-28 15:45:00,17.23,17.24,17.23,17.24,19000.0,17.23,17.24,17.23,17.24,19000.0
2008-05-28 15:50:00,17.25,17.26,17.24,17.26,24000.0,17.25,17.26,17.24,17.26,24000.0
2008-05-28 15:55:00,17.25,17.27,17.23,17.27,48000.0,17.25,17.27,17.23,17.27,48000.0
2008-05-29 09:30:00,16.72,16.72,16.66,16.67,939000.0,16.72,16.72,16.66,16.67,939000.0
2008-05-29 09:35:00,16.67,16.69,16.63,16.68,331000.0,16.67,16.69,16.63,16.68,331000.0
2008-05-29 09:40:00,16.69,16.7,16.65,16.68,149000.0,16.69,16.7,16.65,16.68,149000.0
2008-05-29 09:45:00,16.68,16.75,16.68,16.73,315000.0,16.68,16.75,16.68,16.73,315000.0
2008-05-29 09:50:00,16.73,16.78,16.73,16.74,190000.0,16.73,16.78,16.73,16.74,190000.0
2008-05-29 09:55:00,16.75,16.77,16.73,16.73,82000.0,16.75,16.77,16.73,16.73,82000.0
2008-05-29 10:00:00,16.73,16.78,16.69,16.76,193000.0,16.73,16.78,16.69,16.76,193000.0
2008-05-29 10:05:00,16.76,16.76,16.74,16.75,41000.0,16.76,16.76,16.74,16.75,41000.0
2008-05-29 10:10:00,16.75,16.81,16.75,16.81,162000.0,16.75,16.81,16.75,16.81,162000.0
2008-05-29 10:15:00,16.8,16.8,16.74,16.77,78000.0,16.8,16.8,16.74,16.77,78000.0
2008-05-29 10:20:00,16.77,16.77,16.71,16.71,126000.0,16.77,16.77,16.71,16.71,126000.0
2008-05-29 10:25:00,16.71,16.74,16.67,16.71,246000.0,16.71,16.74,16.67,16.71,246000.0
2008-05-29 10:30:00,16.77,16.94,16.76,16.85,494000.0,16.77,16.94,16.76,16.85,494000.0
2008-05-29 10:35:00,16.86,16.86,16.77,16.81,266000.0,16.86,16.86,16.77,16.81,266000.0
2008-05-29 10:40:00,16.82,16.85,16.79,16.8,95000.0,16.82,16.85,16.79,16.8,95000.0
2008-05-29 10:45:00,16.79,16.79,16.73,16.76,137000.0,16.79,16.79,16.73,16.76,137000.0
2008-05-29 10:50:00,16.75,16.81,16.73,16.79,141000.0,16.75,16.81,16.73,16.79,141000.0
2008-05-29 10:55:00,16.79,16.81,16.76,16.8,87000.0,16.79,16.81,16.76,16.8,87000.0
2008-05-29 11:00:00,16.79,16.82,16.78,16.82,190000.0,16.79,16.82,16.78,16.82,190000.0
2008-05-29 11:05:00,16.81,16.86,16.8,16.82,122000.0,16.81,16.86,16.8,16.82,122000.0
2008-05-29 11:10:00,16.8,16.83,16.78,16.78,91000.0,16.8,16.83,16.78,16.78,91000.0
2008-05-29 11:15:00,16.77,16.8,16.77,16.79,52000.0,16.77,16.8,16.77,16.79,52000.0
2008-05-29 11:20:00,16.79,16.8,16.76,16.77,41000.0,16.79,16.8,16.76,16.77,41000.0
2008-05-29 11:25:00,16.76,16.77,16.72,16.75,92000.0,16.76,16.77,16.72,16.75,92000.0
2008-05-29 11:30:00,16.75,16.76,16.72,16.76,125000.0,16.75,16.76,16.72,16.76,125000.0
2008-05-29 11:35:00,16.74,16.75,16.6,16.61,445000.0,16.74,16.75,16.6,16.61,445000.0
2008-05-29 11:40:00,16.61,16.64,16.58,16.64,231000.0,16.61,16.64,16.58,16.64,231000.0
2008-05-29 11:45:00,16.64,16.64,16.57,16.6,208000.0,16.64,16.64,16.57,16.6,208000.0
2008-05-29 11:50:00,16.57,16.57,16.48,16.52,383000.0,16.57,16.57,16.48,16.52,383000.0
2008-05-29 11:55:00,16.52,16.54,16.48,16.5,144000.0,16.52,16.54,16.48,16.5,144000.0
2008-05-29 12:00:00,16.5,16.54,16.5,16.54,140000.0,16.5,16.54,16.5,16.54,140000.0
2008-05-29 12:05:00,16.55,16.57,16.5,16.52,100000.0,16.55,16.57,16.5,16.52,100000.0
2008-05-29 12:10:00,16.52,16.52,16.43,16.45,219000.0,16.52,16.52,16.43,16.45,219000.0
2008-05-29 12:15:00,16.43,16.45,16.38,16.45,222000.0,16.43,16.45,16.38,16.45,222000.0
2008-05-29 12:20:00,16.45,16.5,16.44,16.48,86000.0,16.45,16.5,16.44,16.48,86000.0
2008-05-29 12:25:00,16.48,16.5,16.47,16.48,117000.0,16.48,16.5,16.47,16.48,117000.0
2008-05-29 12:30:00,16.49,16.53,16.48,16.52,110000.0,16.49,16.53,16.48,16.52,110000.0
2008-05-29 12:35:00,16.52,16.54,16.48,16.48,139000.0,16.52,16.54,16.48,16.48,139000.0
2008-05-29 12:40:00,16.48,16.51,16.44,16.46,96000.0,16.48,16.51,16.44,16.46,96000.0
2008-05-29 12:45:00,16.46,16.47,16.44,16.47,101000.0,16.46,16.47,16.44,16.47,101000.0
2008-05-29 12:50:00,16.47,16.53,16.47,16.52,78000.0,16.47,16.53,16.47,16.52,78000.0
2008-05-29 12:55:00,16.53,16.54,16.5,16.51,88000.0,16.53,16.54,16.5,16.51,88000.0
2008-05-29 13:00:00,16.51,16.51,16.44,16.45,105000.0,16.51,16.51,16.44,16.45,105000.0
2008-05-29 13:05:00,16.43,16.43,16.33,16.34,454000.0,16.43,16.43,16.33,16.34,454000.0
2008-05-29 13:10:00,16.35,16.4,16.34,16.36,147000.0,16.35,16.4,16.34,16.36,147000.0
2008-05-29 13:15:00,16.35,16.43,16.35,16.43,331000.0,16.35,16.43,16.35,16.43,331000.0
2008-05-29 13:20:00,16.42,16.42,16.33,16.33,213000.0,16.42,16.42,16.33,16.33,213000.0
2008-05-29 13:25:00,16.34,16.39,16.33,16.39,111000.0,16.34,16.39,16.33,16.39,111000.0
2008-05-29 13:30:00,16.4,16.41,16.37,16.39,108000.0,16.4,16.41,16.37,16.39,108000.0
2008-05-29 13:35:00,16.4,16.44,16.4,16.43,262000.0,16.4,16.44,16.4,16.43,262000.0
2008-05-29 13:40:00,16.43,16.47,16.42,16.46,260000.0,16.43,16.47,16.42,16.46,260000.0
2008-05-29 13:45:00,16.45,16.46,16.43,16.45,27000.0,16.45,16.46,16.43,16.45,27000.0
2008-05-29 13:50:00,16.45,16.47,16.44,16.47,47000.0,16.45,16.47,16.44,16.47,47000.0
2008-05-29 13:55:00,16.47,16.48,16.46,16.48,28000.0,16.47,16.48,16.46,16.48,28000.0
2008-05-29 14:00:00,16.48,16.48,16.47,16.47,41000.0,16.48,16.48,16.47,16.47,41000.0
2008-05-29 14:05:00,16.47,16.48,16.44,16.45,65000.0,16.47,16.48,16.44,16.45,65000.0
2008-05-29 14:10:00,16.45,16.46,16.42,16.45,93000.0,16.45,16.46,16.42,16.45,93000.0
2008-05-29 14:15:00,16.45,16.47,16.45,16.47,29000.0,16.45,16.47,16.45,16.47,29000.0
2008-05-29 14:20:00,16.47,16.47,16.45,16.46,40000.0,16.47,16.47,16.45,16.46,40000.0
2008-05-29 14:25:00,16.46,16.47,16.46,16.47,68000.0,16.46,16.47,16.46,16.47,68000.0
2008-05-29 14:30:00,16.47,16.47,16.46,16.47,77000.0,16.47,16.47,16.46,16.47,77000.0
2008-05-29 14:35:00,16.47,16.48,16.46,16.47,12000.0,16.47,16.48,16.46,16.47,12000.0
2008-05-29 14:40:00,16.48,16.48,16.47,16.47,35000.0,16.48,16.48,16.47,16.47,35000.0
2008-05-29 14:45:00,16.46,16.47,16.45,16.46,46000.0,16.46,16.47,16.45,16.46,46000.0
2008-05-29 14:50:00,16.46,16.46,16.46,16.46,15000.0,16.46,16.46,16.46,16.46,15000.0
2008-05-29 14:55:00,16.46,16.47,16.46,16.47,60000.0,16.46,16.47,16.46,16.47,60000.0
2008-05-29 15:00:00,16.46,16.47,16.46,16.47,15000.0,16.46,16.47,16.46,16.47,15000.0
2008-05-29 15:05:00,16.47,16.48,16.47,16.47,65000.0,16.47,16.48,16.47,16.47,65000.0
2008-05-29 15:10:00,16.47,16.48,16.47,16.47,32000.0,16.47,16.48,16.47,16.47,32000.0
2008-05-29 15:15:00,16.47,16.47,16.45,16.46,52000.0,16.47,16.47,16.45,16.46,52000.0
2008-05-29 15:20:00,16.46,16.47,16.46,16.46,20000.0,16.46,16.47,16.46,16.46,20000.0
2008-05-29 15:25:00,16.46,16.47,16.45,16.46,42000.0,16.46,16.47,16.45,16.46,42000.0
2008-05-29 15:30:00,16.46,16.47,16.46,16.47,19000.0,16.46,16.47,16.46,16.47,19000.0
2008-05-29 15:35:00,16.47,16.47,16.47,16.47,53000.0,16.47,16.47,16.47,16.47,53000.0
2008-05-29 15:40:00,16.48,16.49,16.47,16.47,66000.0,16.48,16.49,16.47,16.47,66000.0
2008-05-29 15:45:00,16.47,16.48,16.47,16.47,63000.0,16.47,16.48,16.47,16.47,63000.0
2008-05-29 15:50:00,16.47,16.47,16.46,16.47,79000.0,16.47,16.47,16.46,16.47,79000.0
2008-05-29 15:55:00,16.47,16.48,16.45,16.48,76000.0,16.47,16.48,16.45,16.48,76000.0
2008-05-30 09:30:00,16.64,16.68,16.64,16.67,740000.0,16.64,16.68,16.64,16.67,740000.0
2008-05-30 09:35:00,16.67,16.77,16.67,16.74,188000.0,16.67,16.77,16.67,16.74,188000.0
2008-05-30 09:40:00,16.74,16.75,16.71,16.72,222000.0,16.74,16.75,16.71,16.72,222000.0
2008-05-30 09:45:00,16.72,16.75,16.64,16.68,205000.0,16.72,16.75,16.64,16.68,205000.0
2008-05-30 09:50:00,16.67,16.69,16.59,16.6,224000.0,16.67,16.69,16.59,16.6,224000.0
2008-05-30 09:55:00,16.59,16.67,16.58,16.62,221000.0,16.59,16.67,16.58,16.62,221000.0
2008-05-30 10:00:00,16.62,16.68,16.61,16.67,151000.0,16.62,16.68,16.61,16.67,151000.0
2008-05-30 10:05:00,16.66,16.68,16.62,16.68,100000.0,16.66,16.68,16.62,16.68,100000.0
2008-05-30 10:10:00,16.66,16.68,16.61,16.61,149000.0,16.66,16.68,16.61,16.61,149000.0
2008-05-30 10:15:00,16.6,16.64,16.6,16.63,53000.0,16.6,16.64,16.6,16.63,53000.0
2008-05-30 10:20:00,16.64,16.64,16.56,16.56,111000.0,16.64,16.64,16.56,16.56,111000.0
2008-05-30 10:25:00,16.56,16.59,16.55,16.57,312000.0,16.56,16.59,16.55,16.57,312000.0
2008-05-30 10:30:00,16.58,16.62,16.58,16.62,60000.0,16.58,16.62,16.58,16.62,60000.0
2008-05-30 10:35:00,16.62,16.63,16.58,16.58,66000.0,16.62,16.63,16.58,16.58,66000.0
2008-05-30 10:40:00,16.59,16.62,16.58,16.62,53000.0,16.59,16.62,16.58,16.62,53000.0
2008-05-30 10:45:00,16.62,16.66,16.62,16.62,72000.0,16.62,16.66,16.62,16.62,72000.0
2008-05-30 10:50:00,16.65,16.67,16.62,16.67,60000.0,16.65,16.67,16.62,16.67,60000.0
2008-05-30 10:55:00,16.66,16.7,16.66,16.67,100000.0,16.66,16.7,16.66,16.67,100000.0
2008-05-30 11:00:00,16.67,16.71,16.63,16.63,44000.0,16.67,16.71,16.63,16.63,44000.0
2008-05-30 11:05:00,16.64,16.67,16.63,16.67,31000.0,16.64,16.67,16.63,16.67,31000.0
2008-05-30 11:10:00,16.67,16.67,16.65,16.67,23000.0,16.67,16.67,16.65,16.67,23000.0
2008-05-30 11:15:00,16.66,16.66,16.62,16.63,30000.0,16.66,16.66,16.62,16.63,30000.0
2008-05-30 11:20:00,16.62,16.62,16.6,16.61,21000.0,16.62,16.62,16.6,16.61,21000.0
2008-05-30 11:25:00,16.62,16.62,16.59,16.61,62000.0,16.62,16.62,16.59,16.61,62000.0
2008-05-30 11:30:00,16.61,16.61,16.58,16.58,66000.0,16.61,16.61,16.58,16.58,66000.0
2008-05-30 11:35:00,16.58,16.61,16.57,16.61,58000.0,16.58,16.61,16.57,16.61,58000.0
2008-05-30 11:40:00,16.6,16.62,16.59,16.61,44000.0,16.6,16.62,16.59,16.61,44000.0
2008-05-30 11:45:00,16.61,16.64,16.61,16.64,79000.0,16.61,16.64,16.61,16.64,79000.0
2008-05-30 11:50:00,16.63,16.65,16.62,16.62,29000.0,16.63,16.65,16.62,16.62,29000.0
2008-05-30 11:55:00,16.64,16.64,16.63,16.63,11000.0,16.64,16.64,16.63,16.63,11000.0
2008-05-30 12:00:00,16.64,16.65,16.62,16.62,14000.0,16.64,16.65,16.62,16.62,14000.0
2008-05-30 12:05:00,16.62,16.64,16.62,16.64,23000.0,16.62,16.64,16.62,16.64,23000.0
2008-05-30 12:10:00,16.63,16.64,16.62,16.62,6000.0,16.63,16.64,16.62,16.62,6000.0
2008-05-30 12:15:00,16.63,16.64,16.62,16.62,13000.0,16.63,16.64,16.62,16.62,13000.0
2008-05-30 12:20:00,16.62,16.62,16.55,16.56,32000.0,16.62,16.62,16.55,16.56,32000.0
2008-05-30 12:25:00,16.56,16.58,16.56,16.57,18000.0,16.56,16.58,16.56,16.57,18000.0
2008-05-30 12:30:00,16.57,16.57,16.56,16.57,8000.0,16.57,16.57,16.56,16.57,8000.0
2008-05-30 12:35:00,16.56,16.6,16.56,16.59,35000.0,16.56,16.6,16.56,16.59,35000.0
2008-05-30 12:40:00,16.6,16.6,16.58,16.58,24000.0,16.6,16.6,16.58,16.58,24000.0
2008-05-30 12:45:00,16.56,16.61,16.56,16.61,54000.0,16.56,16.61,16.56,16.61,54000.0
2008-05-30 12:50:00,16.58,16.6,16.58,16.59,6000.0,16.58,16.6,16.58,16.59,6000.0
2008-05-30 12:55:00,16.59,16.62,16.59,16.61,23000.0,16.59,16.62,16.59,16.61,23000.0
2008-05-30 13:00:00,16.6,16.62,16.59,16.6,16000.0,16.6,16.62,16.59,16.6,16000.0
2008-05-30 13:05:00,16.59,16.63,16.59,16.62,10000.0,16.59,16.63,16.59,16.62,10000.0
2008-05-30 13:10:00,16.61,16.63,16.61,16.62,17000.0,16.61,16.63,16.61,16.62,17000.0
2008-05-30 13:15:00,16.63,16.65,16.63,16.64,24000.0,16.63,16.65,16.63,16.64,24000.0
2008-05-30 13:20:00,16.67,16.67,16.66,16.67,18000.0,16.67,16.67,16.66,16.67,18000.0
2008-05-30 13:25:00,16.67,16.68,16.66,16.66,10000.0,16.67,16.68,16.66,16.66,10000.0
2008-05-30 13:30:00,16.66,16.68,16.66,16.68,13000.0,16.66,16.68,16.66,16.68,13000.0
2008-05-30 13:35:00,16.68,16.7,16.68,16.68,42000.0,16.68,16.7,16.68,16.68,42000.0
2008-05-30 13:40:00,16.65,16.67,16.65,16.67,11000.0,16.65,16.67,16.65,16.67,11000.0
2008-05-30 13:45:00,16.68,16.68,16.67,16.67,10000.0,16.68,16.68,16.67,16.67,10000.0
2008-05-30 13:50:00,16.67,16.68,16.66,16.68,31000.0,16.67,16.68,16.66,16.68,31000.0
2008-05-30 13:55:00,16.68,16.68,16.68,16.68,3000.0,16.68,16.68,16.68,16.68,3000.0
2008-05-30 14:00:00,16.67,16.68,16.67,16.68,9000.0,16.67,16.68,16.67,16.68,9000.0
2008-05-30 14:05:00,16.66,16.67,16.66,16.67,2000.0,16.66,16.67,16.66,16.67,2000.0
2008-05-30 14:10:00,16.67,16.67,16.66,16.66,9000.0,16.67,16.67,16.66,16.66,9000.0
2008-05-30 14:15:00,16.66,16.66,16.66,16.66,5000.0,16.66,16.66,16.66,16.66,5000.0
2008-05-30 14:20:00,16.68,16.68,16.68,16.68,1000.0,16.68,16.68,16.68,16.68,1000.0
2008-05-30 14:25:00,16.67,16.67,16.67,16.67,9000.0,16.67,16.67,16.67,16.67,9000.0
2008-05-30 14:30:00,16.68,16.68,16.68,16.68,2000.0,16.68,16.68,16.68,16.68,2000.0
2008-05-30 14:35:00,16.66,16.66,16.66,16.66,2000.0,16.66,16.66,16.66,16.66,2000.0
2008-05-30 14:40:00,16.68,16.68,16.67,16.67,14000.0,16.68,16.68,16.67,16.67,14000.0
2008-05-30 14:45:00,16.67,16.67,16.67,16.67,1000.0,16.67,16.67,16.67,16.67,1000.0
2008-05-30 14:50:00,16.67,16.67,16.67,16.67,22000.0,16.67,16.67,16.67,16.67,22000.0
2008-05-30 14:55:00,16.67,16.68,16.67,16.68,11000.0,16.67,16.68,16.67,16.68,11000.0
2008-05-30 15:00:00,16.68,16.69,16.68,16.69,91000.0,16.68,16.69,16.68,16.69,91000.0
2008-05-30 15:05:00,16.69,16.69,16.68,16.68,55000.0,16.69,16.69,16.68,16.68,55000.0
2008-05-30 15:10:00,16.68,16.68,16.68,16.68,10000.0,16.68,16.68,16.68,16.68,10000.0
2008-05-30 15:15:00,16.68,16.69,16.68,16.69,14000.0,16.68,16.69,16.68,16.69,14000.0
2008-05-30 15:20:00,16.69,16.7,16.68,16.7,15000.0,16.69,16.7,16.68,16.7,15000.0
2008-05-30 15:25:00,16.7,16.7,16.69,16.7,21000.0,16.7,16.7,16.69,16.7,21000.0
2008-05-30 15:30:00,16.68,16.71,16.68,16.71,192000.0,16.68,16.71,16.68,16.71,192000.0
2008-05-30 15:35:00,16.71,16.72,16.7,16.72,38000.0,16.71,16.72,16.7,16.72,38000.0
2008-05-30 15:40:00,16.72,16.73,16.72,16.72,186000.0,16.72,16.73,16.72,16.72,186000.0
2008-05-30 15:45:00,16.73,16.73,16.71,16.71,58000.0,16.73,16.73,16.71,16.71,58000.0
2008-05-30 15:50:00,16.72,16.72,16.71,16.72,46000.0,16.72,16.72,16.71,16.72,46000.0
2008-05-30 15:55:00,16.71,16.72,16.71,16.72,73000.0,16.71,16.72,16.71,16.72,73000.0
2008-06-02 09:30:00,16.49,16.52,16.46,16.52,224000.0,16.49,16.52,16.46,16.52,224000.0
2008-06-02 09:35:00,16.52,16.55,16.5,16.53,147000.0,16.52,16.55,16.5,16.53,147000.0
2008-06-02 09:40:00,16.53,16.57,16.52,16.56,53000.0,16.53,16.57,16.52,16.56,53000.0
2008-06-02 09:45:00,16.58,16.64,16.58,16.6,171000.0,16.58,16.64,16.58,16.6,171000.0
2008-06-02 09:50:00,16.6,16.61,16.59,16.59,72000.0,16.6,16.61,16.59,16.59,72000.0
2008-06-02 09:55:00,16.6,16.64,16.6,16.63,55000.0,16.6,16.64,16.6,16.63,55000.0
2008-06-02 10:00:00,16.63,16.63,16.56,16.58,196000.0,16.63,16.63,16.56,16.58,196000.0
2008-06-02 10:05:00,16.59,16.61,16.58,16.6,18000.0,16.59,16.61,16.58,16.6,18000.0
2008-06-02 10:10:00,16.58,16.61,16.56,16.61,72000.0,16.58,16.61,16.56,16.61,72000.0
2008-06-02 10:15:00,16.6,16.68,16.6,16.68,73000.0,16.6,16.68,16.6,16.68,73000.0
2008-06-02 10:20:00,16.68,16.68,16.61,16.63,195000.0,16.68,16.68,16.61,16.63,195000.0
2008-06-02 10:25:00,16.63,16.67,16.63,16.67,137000.0,16.63,16.67,16.63,16.67,137000.0
2008-06-02 10:30:00,16.69,16.74,16.68,16.74,133000.0,16.69,16.74,16.68,16.74,133000.0
2008-06-02 10:35:00,16.73,16.73,16.7,16.72,39000.0,16.73,16.73,16.7,16.72,39000.0
2008-06-02 10:40:00,16.72,16.73,16.72,16.72,31000.0,16.72,16.73,16.72,16.72,31000.0
2008-06-02 10:45:00,16.71,16.72,16.7,16.71,124000.0,16.71,16.72,16.7,16.71,124000.0
2008-06-02 10:50:00,16.71,16.75,16.7,16.72,133000.0,16.71,16.75,16.7,16.72,133000.0
2008-06-02 10:55:00,16.72,16.78,16.71,16.78,55000.0,16.72,16.78,16.71,16.78,55000.0
2008-06-02 11:00:00,16.78,16.81,16.76,16.78,71000.0,16.78,16.81,16.76,16.78,71000.0
2008-06-02 11:05:00,16.79,16.8,16.76,16.79,99000.0,16.79,16.8,16.76,16.79,99000.0
2008-06-02 11:10:00,16.78,16.78,16.72,16.76,91000.0,16.78,16.78,16.72,16.76,91000.0
2008-06-02 11:15:00,16.76,16.77,16.71,16.72,125000.0,16.76,16.77,16.71,16.72,125000.0
2008-06-02 11:20:00,16.71,16.75,16.71,16.73,31000.0,16.71,16.75,16.71,16.73,31000.0
2008-06-02 11:25:00,16.75,16.77,16.73,16.77,37000.0,16.75,16.77,16.73,16.77,37000.0
2008-06-02 11:30:00,16.76,16.77,16.74,16.74,21000.0,16.76,16.77,16.74,16.74,21000.0
2008-06-02 11:35:00,16.73,16.77,16.72,16.76,51000.0,16.73,16.77,16.72,16.76,51000.0
2008-06-02 11:40:00,16.77,16.77,16.77,16.77,5000.0,16.77,16.77,16.77,16.77,5000.0
2008-06-02 11:45:00,16.78,16.78,16.76,16.76,22000.0,16.78,16.78,16.76,16.76,22000.0
2008-06-02 11:50:00,16.76,16.77,16.73,16.76,46000.0,16.76,16.77,16.73,16.76,46000.0
2008-06-02 11:55:00,16.74,16.78,16.73,16.78,40000.0,16.74,16.78,16.73,16.78,40000.0
2008-06-02 12:00:00,16.79,16.8,16.76,16.76,24000.0,16.79,16.8,16.76,16.76,24000.0
2008-06-02 12:05:00,16.77,16.78,16.75,16.77,23000.0,16.77,16.78,16.75,16.77,23000.0
2008-06-02 12:10:00,16.77,16.77,16.73,16.77,84000.0,16.77,16.77,16.73,16.77,84000.0
2008-06-02 12:15:00,16.76,16.76,16.74,16.74,4000.0,16.76,16.76,16.74,16.74,4000.0
2008-06-02 12:20:00,16.75,16.76,16.74,16.76,6000.0,16.75,16.76,16.74,16.76,6000.0
2008-06-02 12:25:00,16.76,16.76,16.74,16.74,17000.0,16.76,16.76,16.74,16.74,17000.0
2008-06-02 12:30:00,16.73,16.76,16.73,16.76,10000.0,16.73,16.76,16.73,16.76,10000.0
2008-06-02 12:35:00,16.77,16.79,16.76,16.77,35000.0,16.77,16.79,16.76,16.77,35000.0
2008-06-02 12:40:00,16.77,16.78,16.75,16.77,30000.0,16.77,16.78,16.75,16.77,30000.0
2008-06-02 12:45:00,16.76,16.79,16.76,16.78,73000.0,16.76,16.79,16.76,16.78,73000.0
2008-06-02 12:50:00,16.78,16.79,16.77,16.78,28000.0,16.78,16.79,16.77,16.78,28000.0
2008-06-02 12:55:00,16.75,16.77,16.74,16.76,41000.0,16.75,16.77,16.74,16.76,41000.0
2008-06-02 13:00:00,16.74,16.75,16.73,16.75,16000.0,16.74,16.75,16.73,16.75,16000.0
2008-06-02 13:05:00,16.75,16.76,16.69,16.73,152000.0,16.75,16.76,16.69,16.73,152000.0
2008-06-02 13:10:00,16.74,16.74,16.69,16.69,100000.0,16.74,16.74,16.69,16.69,100000.0
2008-06-02 13:15:00,16.69,16.69,16.67,16.68,31000.0,16.69,16.69,16.67,16.68,31000.0
2008-06-02 13:20:00,16.69,16.74,16.69,16.71,105000.0,16.69,16.74,16.69,16.71,105000.0
2008-06-02 13:25:00,16.71,16.71,16.69,16.69,112000.0,16.71,16.71,16.69,16.69,112000.0
2008-06-02 13:30:00,16.7,16.7,16.7,16.7,37000.0,16.7,16.7,16.7,16.7,37000.0
2008-06-02 13:35:00,16.7,16.7,16.69,16.7,59000.0,16.7,16.7,16.69,16.7,59000.0
2008-06-02 13:40:00,16.7,16.72,16.69,16.7,45000.0,16.7,16.72,16.69,16.7,45000.0
2008-06-02 13:45:00,16.71,16.71,16.71,16.71,23000.0,16.71,16.71,16.71,16.71,23000.0
2008-06-02 13:50:00,16.71,16.71,16.7,16.7,134000.0,16.71,16.71,16.7,16.7,134000.0
2008-06-02 13:55:00,16.69,16.7,16.68,16.69,33000.0,16.69,16.7,16.68,16.69,33000.0
2008-06-02 14:00:00,16.68,16.69,16.67,16.68,5000.0,16.68,16.69,16.67,16.68,5000.0
2008-06-02 14:05:00,16.68,16.68,16.67,16.67,29000.0,16.68,16.68,16.67,16.67,29000.0
2008-06-02 14:10:00,16.67,16.67,16.66,16.67,18000.0,16.67,16.67,16.66,16.67,18000.0
2008-06-02 14:15:00,16.67,16.68,16.67,16.68,48000.0,16.67,16.68,16.67,16.68,48000.0
2008-06-02 14:20:00,16.67,16.68,16.67,16.68,101000.0,16.67,16.68,16.67,16.68,101000.0
2008-06-02 14:25:00,16.68,16.68,16.67,16.67,33000.0,16.68,16.68,16.67,16.67,33000.0
2008-06-02 14:30:00,16.67,16.68,16.67,16.68,12000.0,16.67,16.68,16.67,16.68,12000.0
2008-06-02 14:35:00,16.69,16.69,16.69,16.69,3000.0,16.69,16.69,16.69,16.69,3000.0
2008-06-02 14:40:00,16.68,16.68,16.68,16.68,12000.0,16.68,16.68,16.68,16.68,12000.0
2008-06-02 14:45:00,16.68,16.69,16.68,16.68,34000.0,16.68,16.69,16.68,16.68,34000.0
2008-06-02 14:50:00,16.68,16.69,16.68,16.69,4000.0,16.68,16.69,16.68,16.69,4000.0
2008-06-02 14:55:00,16.68,16.68,16.68,16.68,2000.0,16.68,16.68,16.68,16.68,2000.0
2008-06-02 15:00:00,16.68,16.69,16.68,16.69,25000.0,16.68,16.69,16.68,16.69,25000.0
2008-06-02 15:05:00,16.68,16.7,16.68,16.7,43000.0,16.68,16.7,16.68,16.7,43000.0
2008-06-02 15:10:00,16.69,16.7,16.68,16.68,28000.0,16.69,16.7,16.68,16.68,28000.0
2008-06-02 15:15:00,16.68,16.68,16.67,16.68,9000.0,16.68,16.68,16.67,16.68,9000.0
2008-06-02 15:20:00,16.68,16.68,16.68,16.68,21000.0,16.68,16.68,16.68,16.68,21000.0
2008-06-02 15:25:00,16.68,16.68,16.67,16.68,19000.0,16.68,16.68,16.67,16.68,19000.0
2008-06-02 15:30:00,16.68,16.69,16.68,16.69,16000.0,16.68,16.69,16.68,16.69,16000.0
2008-06-02 15:35:00,16.69,16.69,16.68,16.68,3000.0,16.69,16.69,16.68,16.68,3000.0
2008-06-02 15:40:00,16.68,16.68,16.67,16.67,19000.0,16.68,16.68,16.67,16.67,19000.0
2008-06-02 15:45:00,16.67,16.68,16.67,16.68,26000.0,16.67,16.68,16.67,16.68,26000.0
2008-06-02 15:50:00,16.67,16.67,16.66,16.67,47000.0,16.67,16.67,16.66,16.67,47000.0
2008-06-02 15:55:00,16.66,16.66,16.66,16.66,42000.0,16.66,16.66,16.66,16.66,42000.0
2008-06-03 09:30:00,16.38,16.41,16.33,16.4,422000.0,16.38,16.41,16.33,16.4,422000.0
2008-06-03 09:35:00,16.41,16.42,16.37,16.39,211000.0,16.41,16.42,16.37,16.39,211000.0
2008-06-03 09:40:00,16.41,16.46,16.4,16.44,188000.0,16.41,16.46,16.4,16.44,188000.0
2008-06-03 09:45:00,16.43,16.46,16.4,16.46,178000.0,16.43,16.46,16.4,16.46,178000.0
2008-06-03 09:50:00,16.44,16.45,16.42,16.42,108000.0,16.44,16.45,16.42,16.42,108000.0
2008-06-03 09:55:00,16.43,16.45,16.41,16.41,114000.0,16.43,16.45,16.41,16.41,114000.0
2008-06-03 10:00:00,16.4,16.45,16.37,16.43,167000.0,16.4,16.45,16.37,16.43,167000.0
2008-06-03 10:05:00,16.45,16.46,16.43,16.45,95000.0,16.45,16.46,16.43,16.45,95000.0
2008-06-03 10:10:00,16.45,16.5,16.45,16.47,137000.0,16.45,16.5,16.45,16.47,137000.0
2008-06-03 10:15:00,16.47,16.51,16.46,16.5,53000.0,16.47,16.51,16.46,16.5,53000.0
2008-06-03 10:20:00,16.5,16.56,16.5,16.56,112000.0,16.5,16.56,16.5,16.56,112000.0
2008-06-03 10:25:00,16.56,16.59,16.54,16.59,117000.0,16.56,16.59,16.54,16.59,117000.0
2008-06-03 10:30:00,16.58,16.6,16.56,16.57,147000.0,16.58,16.6,16.56,16.57,147000.0
2008-06-03 10:35:00,16.57,16.58,16.55,16.55,32000.0,16.57,16.58,16.55,16.55,32000.0
2008-06-03 10:40:00,16.55,16.55,16.52,16.54,99000.0,16.55,16.55,16.52,16.54,99000.0
2008-06-03 10:45:00,16.54,16.56,16.54,16.54,45000.0,16.54,16.56,16.54,16.54,45000.0
2008-06-03 10:50:00,16.55,16.55,16.54,16.54,16000.0,16.55,16.55,16.54,16.54,16000.0
2008-06-03 10:55:00,16.54,16.55,16.51,16.51,63000.0,16.54,16.55,16.51,16.51,63000.0
2008-06-03 11:00:00,16.52,16.55,16.49,16.55,72000.0,16.52,16.55,16.49,16.55,72000.0
2008-06-03 11:05:00,16.55,16.56,16.54,16.55,90000.0,16.55,16.56,16.54,16.55,90000.0
2008-06-03 11:10:00,16.54,16.55,16.52,16.52,39000.0,16.54,16.55,16.52,16.52,39000.0
2008-06-03 11:15:00,16.53,16.53,16.5,16.5,47000.0,16.53,16.53,16.5,16.5,47000.0
2008-06-03 11:20:00,16.51,16.58,16.51,16.58,70000.0,16.51,16.58,16.51,16.58,70000.0
2008-06-03 11:25:00,16.58,16.61,16.57,16.6,34000.0,16.58,16.61,16.57,16.6,34000.0
2008-06-03 11:30:00,16.6,16.63,16.59,16.62,31000.0,16.6,16.63,16.59,16.62,31000.0
2008-06-03 11:35:00,16.62,16.65,16.61,16.64,28000.0,16.62,16.65,16.61,16.64,28000.0
2008-06-03 11:40:00,16.64,16.65,16.62,16.64,52000.0,16.64,16.65,16.62,16.64,52000.0
2008-06-03 11:45:00,16.64,16.65,16.63,16.64,32000.0,16.64,16.65,16.63,16.64,32000.0
2008-06-03 11:50:00,16.64,16.65,16.62,16.62,66000.0,16.64,16.65,16.62,16.62,66000.0
2008-06-03 11:55:00,16.61,16.62,16.6,16.61,10000.0,16.61,16.62,16.6,16.61,10000.0
2008-06-03 12:00:00,16.6,16.61,16.6,16.6,7000.0,16.6,16.61,16.6,16.6,7000.0
2008-06-03 12:05:00,16.61,16.63,16.61,16.63,16000.0,16.61,16.63,16.61,16.63,16000.0
2008-06-03 12:10:00,16.62,16.62,16.59,16.6,10000.0,16.62,16.62,16.59,16.6,10000.0
2008-06-03 12:15:00,16.59,16.6,16.59,16.6,19000.0,16.59,16.6,16.59,16.6,19000.0
2008-06-03 12:20:00,16.61,16.66,16.61,16.65,38000.0,16.61,16.66,16.61,16.65,38000.0
2008-06-03 12:25:00,16.63,16.64,16.62,16.62,29000.0,16.63,16.64,16.62,16.62,29000.0
2008-06-03 12:30:00,16.62,16.63,16.6,16.6,35000.0,16.62,16.63,16.6,16.6,35000.0
2008-06-03 12:35:00,16.6,16.6,16.59,16.6,9000.0,16.6,16.6,16.59,16.6,9000.0
2008-06-03 12:40:00,16.59,16.6,16.59,16.6,7000.0,16.59,16.6,16.59,16.6,7000.0
2008-06-03 12:45:00,16.59,16.6,16.59,16.59,29000.0,16.59,16.6,16.59,16.59,29000.0
2008-06-03 12:50:00,16.59,16.6,16.59,16.6,14000.0,16.59,16.6,16.59,16.6,14000.0
2008-06-03 12:55:00,16.59,16.6,16.59,16.59,9000.0,16.59,16.6,16.59,16.59,9000.0
2008-06-03 13:00:00,16.59,16.62,16.59,16.62,25000.0,16.59,16.62,16.59,16.62,25000.0
2008-06-03 13:05:00,16.62,16.64,16.61,16.62,23000.0,16.62,16.64,16.61,16.62,23000.0
2008-06-03 13:10:00,16.63,16.64,16.63,16.64,16000.0,16.63,16.64,16.63,16.64,16000.0
2008-06-03 13:15:00,16.65,16.65,16.61,16.61,59000.0,16.65,16.65,16.61,16.61,59000.0
2008-06-03 13:20:00,16.61,16.65,16.61,16.65,46000.0,16.61,16.65,16.61,16.65,46000.0
2008-06-03 13:25:00,16.65,16.67,16.64,16.65,67000.0,16.65,16.67,16.64,16.65,67000.0
2008-06-03 13:30:00,16.65,16.66,16.65,16.65,21000.0,16.65,16.66,16.65,16.65,21000.0
2008-06-03 13:35:00,16.67,16.67,16.66,16.66,14000.0,16.67,16.67,16.66,16.66,14000.0
2008-06-03 13:40:00,16.66,16.67,16.66,16.66,8000.0,16.66,16.67,16.66,16.66,8000.0
2008-06-03 13:45:00,16.66,16.66,16.65,16.65,7000.0,16.66,16.66,16.65,16.65,7000.0
2008-06-03 13:50:00,16.66,16.66,16.65,16.65,7000.0,16.66,16.66,16.65,16.65,7000.0
2008-06-03 13:55:00,16.65,16.65,16.64,16.64,23000.0,16.65,16.65,16.64,16.64,23000.0
2008-06-03 14:00:00,16.64,16.71,16.64,16.67,605000.0,16.64,16.71,16.64,16.67,605000.0
2008-06-03 14:05:00,16.67,16.68,16.65,16.65,18000.0,16.67,16.68,16.65,16.65,18000.0
2008-06-03 14:10:00,16.65,16.66,16.64,16.66,100000.0,16.65,16.66,16.64,16.66,100000.0
2008-06-03 14:15:00,16.66,16.67,16.65,16.66,85000.0,16.66,16.67,16.65,16.66,85000.0
2008-06-03 14:20:00,16.66,16.66,16.65,16.65,11000.0,16.66,16.66,16.65,16.65,11000.0
2008-06-03 14:25:00,16.65,16.65,16.64,16.64,43000.0,16.65,16.65,16.64,16.64,43000.0
2008-06-03 14:30:00,16.65,16.66,16.65,16.65,23000.0,16.65,16.66,16.65,16.65,23000.0
2008-06-03 14:35:00,16.64,16.64,16.63,16.63,48000.0,16.64,16.64,16.63,16.63,48000.0
2008-06-03 14:40:00,16.63,16.63,16.63,16.63,0.0,16.63,16.63,16.63,16.63,0.0
2008-06-03 14:45:00,16.63,16.64,16.63,16.64,9000.0,16.63,16.64,16.63,16.64,9000.0
2008-06-03 14:50:00,16.64,16.64,16.64,16.64,13000.0,16.64,16.64,16.64,16.64,13000.0
2008-06-03 14:55:00,16.65,16.65,16.63,16.64,13000.0,16.65,16.65,16.63,16.64,13000.0
2008-06-03 15:00:00,16.64,16.65,16.63,16.65,92000.0,16.64,16.65,16.63,16.65,92000.0
2008-06-03 15:05:00,16.65,16.66,16.63,16.63,20000.0,16.65,16.66,16.63,16.63,20000.0
2008-06-03 15:10:00,16.63,16.63,16.63,16.63,10000.0,16.63,16.63,16.63,16.63,10000.0
2008-06-03 15:15:00,16.63,16.64,16.63,16.64,6000.0,16.63,16.64,16.63,16.64,6000.0
2008-06-03 15:20:00,16.64,16.64,16.64,16.64,4000.0,16.64,16.64,16.64,16.64,4000.0
2008-06-03 15:25:00,16.64,16.64,16.63,16.64,6000.0,16.64,16.64,16.63,16.64,6000.0
2008-06-03 15:30:00,16.64,16.64,16.63,16.63,24000.0,16.64,16.64,16.63,16.63,24000.0
2008-06-03 15:35:00,16.63,16.63,16.6,16.62,58000.0,16.63,16.63,16.6,16.62,58000.0
2008-06-03 15:40:00,16.62,16.62,16.6,16.6,141000.0,16.62,16.62,16.6,16.6,141000.0
2008-06-03 15:45:00,16.61,16.61,16.59,16.6,30000.0,16.61,16.61,16.59,16.6,30000.0
2008-06-03 15:50:00,16.59,16.6,16.59,16.6,24000.0,16.59,16.6,16.59,16.6,24000.0
2008-06-03 15:55:00,16.59,16.59,16.59,16.59,79000.0,16.59,16.59,16.59,16.59,79000.0
2008-06-04 09:30:00,16.5,16.52,16.48,16.5,122000.0,16.5,16.52,16.48,16.5,122000.0
2008-06-04 09:35:00,16.5,16.51,16.44,16.46,151000.0,16.5,16.51,16.44,16.46,151000.0
2008-06-04 09:40:00,16.47,16.48,16.43,16.43,154000.0,16.47,16.48,16.43,16.43,154000.0
2008-06-04 09:45:00,16.44,16.47,16.44,16.47,71000.0,16.44,16.47,16.44,16.47,71000.0
2008-06-04 09:50:00,16.48,16.56,16.47,16.54,131000.0,16.48,16.56,16.47,16.54,131000.0
2008-06-04 09:55:00,16.54,16.54,16.53,16.54,27000.0,16.54,16.54,16.53,16.54,27000.0
2008-06-04 10:00:00,16.52,16.54,16.48,16.52,111000.0,16.52,16.54,16.48,16.52,111000.0
2008-06-04 10:05:00,16.51,16.52,16.49,16.51,63000.0,16.51,16.52,16.49,16.51,63000.0
2008-06-04 10:10:00,16.51,16.54,16.5,16.52,137000.0,16.51,16.54,16.5,16.52,137000.0
2008-06-04 10:15:00,16.52,16.53,16.52,16.52,53000.0,16.52,16.53,16.52,16.52,53000.0
2008-06-04 10:20:00,16.51,16.53,16.48,16.5,78000.0,16.51,16.53,16.48,16.5,78000.0
2008-06-04 10:25:00,16.5,16.51,16.49,16.5,57000.0,16.5,16.51,16.49,16.5,57000.0
2008-06-04 10:30:00,16.49,16.53,16.49,16.53,70000.0,16.49,16.53,16.49,16.53,70000.0
2008-06-04 10:35:00,16.53,16.57,16.45,16.52,424000.0,16.53,16.57,16.45,16.52,424000.0
2008-06-04 10:40:00,16.52,16.55,16.48,16.5,104000.0,16.52,16.55,16.48,16.5,104000.0
2008-06-04 10:45:00,16.5,16.54,16.5,16.53,50000.0,16.5,16.54,16.5,16.53,50000.0
2008-06-04 10:50:00,16.54,16.55,16.5,16.52,54000.0,16.54,16.55,16.5,16.52,54000.0
2008-06-04 10:55:00,16.53,16.53,16.49,16.49,67000.0,16.53,16.53,16.49,16.49,67000.0
2008-06-04 11:00:00,16.5,16.52,16.49,16.5,76000.0,16.5,16.52,16.49,16.5,76000.0
2008-06-04 11:05:00,16.49,16.51,16.49,16.5,29000.0,16.49,16.51,16.49,16.5,29000.0
2008-06-04 11:10:00,16.5,16.5,16.47,16.48,40000.0,16.5,16.5,16.47,16.48,40000.0
2008-06-04 11:15:00,16.48,16.52,16.48,16.5,62000.0,16.48,16.52,16.48,16.5,62000.0
2008-06-04 11:20:00,16.49,16.52,16.49,16.5,60000.0,16.49,16.52,16.49,16.5,60000.0
2008-06-04 11:25:00,16.5,16.53,16.5,16.52,40000.0,16.5,16.53,16.5,16.52,40000.0
2008-06-04 11:30:00,16.52,16.52,16.5,16.5,8000.0,16.52,16.52,16.5,16.5,8000.0
2008-06-04 11:35:00,16.49,16.51,16.48,16.5,42000.0,16.49,16.51,16.48,16.5,42000.0
2008-06-04 11:40:00,16.5,16.55,16.5,16.53,37000.0,16.5,16.55,16.5,16.53,37000.0
2008-06-04 11:45:00,16.52,16.53,16.52,16.53,27000.0,16.52,16.53,16.52,16.53,27000.0
2008-06-04 11:50:00,16.54,16.56,16.53,16.55,150000.0,16.54,16.56,16.53,16.55,150000.0
2008-06-04 11:55:00,16.54,16.59,16.54,16.59,29000.0,16.54,16.59,16.54,16.59,29000.0
2008-06-04 12:00:00,16.59,16.61,16.59,16.61,69000.0,16.59,16.61,16.59,16.61,69000.0
2008-06-04 12:05:00,16.6,16.63,16.6,16.62,94000.0,16.6,16.63,16.6,16.62,94000.0
2008-06-04 12:10:00,16.62,16.63,16.6,16.61,77000.0,16.62,16.63,16.6,16.61,77000.0
2008-06-04 12:15:00,16.61,16.63,16.61,16.61,35000.0,16.61,16.63,16.61,16.61,35000.0
2008-06-04 12:20:00,16.59,16.59,16.59,16.59,5000.0,16.59,16.59,16.59,16.59,5000.0
2008-06-04 12:25:00,16.58,16.61,16.58,16.61,16000.0,16.58,16.61,16.58,16.61,16000.0
2008-06-04 12:30:00,16.6,16.61,16.59,16.6,57000.0,16.6,16.61,16.59,16.6,57000.0
2008-06-04 12:35:00,16.59,16.62,16.58,16.6,21000.0,16.59,16.62,16.58,16.6,21000.0
2008-06-04 12:40:00,16.59,16.59,16.56,16.59,75000.0,16.59,16.59,16.56,16.59,75000.0
2008-06-04 12:45:00,16.57,16.6,16.57,16.59,19000.0,16.57,16.6,16.57,16.59,19000.0
2008-06-04 12:50:00,16.59,16.61,16.58,16.61,30000.0,16.59,16.61,16.58,16.61,30000.0
2008-06-04 12:55:00,16.62,16.63,16.61,16.62,27000.0,16.62,16.63,16.61,16.62,27000.0
2008-06-04 13:00:00,16.63,16.64,16.63,16.64,20000.0,16.63,16.64,16.63,16.64,20000.0
2008-06-04 13:05:00,16.63,16.65,16.63,16.65,7000.0,16.63,16.65,16.63,16.65,7000.0
2008-06-04 13:10:00,16.64,16.67,16.64,16.65,32000.0,16.64,16.67,16.64,16.65,32000.0
2008-06-04 13:15:00,16.66,16.7,16.66,16.7,63000.0,16.66,16.7,16.66,16.7,63000.0
2008-06-04 13:20:00,16.7,16.76,16.7,16.76,108000.0,16.7,16.76,16.7,16.76,108000.0
2008-06-04 13:25:00,16.75,16.75,16.7,16.7,27000.0,16.75,16.75,16.7,16.7,27000.0
2008-06-04 13:30:00,16.7,16.72,16.7,16.72,11000.0,16.7,16.72,16.7,16.72,11000.0
2008-06-04 13:35:00,16.7,16.72,16.7,16.7,14000.0,16.7,16.72,16.7,16.7,14000.0
2008-06-04 13:40:00,16.7,16.71,16.7,16.7,32000.0,16.7,16.71,16.7,16.7,32000.0
2008-06-04 13:45:00,16.71,16.73,16.71,16.71,14000.0,16.71,16.73,16.71,16.71,14000.0
2008-06-04 13:50:00,16.72,16.74,16.72,16.74,21000.0,16.72,16.74,16.72,16.74,21000.0
2008-06-04 13:55:00,16.74,16.74,16.73,16.73,13000.0,16.74,16.74,16.73,16.73,13000.0
2008-06-04 14:00:00,16.73,16.76,16.73,16.74,87000.0,16.73,16.76,16.73,16.74,87000.0
2008-06-04 14:05:00,16.74,16.75,16.73,16.73,16000.0,16.74,16.75,16.73,16.73,16000.0
2008-06-04 14:10:00,16.74,16.74,16.74,16.74,5000.0,16.74,16.74,16.74,16.74,5000.0
2008-06-04 14:15:00,16.74,16.75,16.73,16.73,28000.0,16.74,16.75,16.73,16.73,28000.0
2008-06-04 14:20:00,16.72,16.73,16.71,16.71,16000.0,16.72,16.73,16.71,16.71,16000.0
2008-06-04 14:25:00,16.7,16.71,16.7,16.7,23000.0,16.7,16.71,16.7,16.7,23000.0
2008-06-04 14:30:00,16.71,16.71,16.71,16.71,8000.0,16.71,16.71,16.71,16.71,8000.0
2008-06-04 14:35:00,16.7,16.7,16.7,16.7,7000.0,16.7,16.7,16.7,16.7,7000.0
2008-06-04 14:40:00,16.7,16.7,16.7,16.7,4000.0,16.7,16.7,16.7,16.7,4000.0
2008-06-04 14:45:00,16.69,16.71,16.69,16.69,41000.0,16.69,16.71,16.69,16.69,41000.0
2008-06-04 14:50:00,16.69,16.71,16.69,16.71,9000.0,16.69,16.71,16.69,16.71,9000.0
2008-06-04 14:55:00,16.7,16.71,16.7,16.7,4000.0,16.7,16.71,16.7,16.7,4000.0
2008-06-04 15:00:00,16.7,16.7,16.7,16.7,3000.0,16.7,16.7,16.7,16.7,3000.0
2008-06-04 15:05:00,16.69,16.69,16.68,16.68,25000.0,16.69,16.69,16.68,16.68,25000.0
2008-06-04 15:10:00,16.68,16.69,16.67,16.67,43000.0,16.68,16.69,16.67,16.67,43000.0
2008-06-04 15:15:00,16.68,16.68,16.67,16.67,12000.0,16.68,16.68,16.67,16.67,12000.0
2008-06-04 15:20:00,16.67,16.67,16.67,16.67,18000.0,16.67,16.67,16.67,16.67,18000.0
2008-06-04 15:25:00,16.67,16.67,16.66,16.66,40000.0,16.67,16.67,16.66,16.66,40000.0
2008-06-04 15:30:00,16.66,16.67,16.66,16.66,45000.0,16.66,16.67,16.66,16.66,45000.0
2008-06-04 15:35:00,16.66,16.66,16.64,16.65,35000.0,16.66,16.66,16.64,16.65,35000.0
2008-06-04 15:40:00,16.65,16.66,16.65,16.65,13000.0,16.65,16.66,16.65,16.65,13000.0
2008-06-04 15:45:00,16.65,16.65,16.64,16.64,12000.0,16.65,16.65,16.64,16.64,12000.0
2008-06-04 15:50:00,16.65,16.65,16.64,16.65,28000.0,16.65,16.65,16.64,16.65,28000.0
2008-06-04 15:55:00,16.65,16.65,16.64,16.64,29000.0,16.65,16.65,16.64,16.64,29000.0
2008-06-05 09:30:00,16.72,16.75,16.68,16.73,244000.0,16.72,16.75,16.68,16.73,244000.0
2008-06-05 09:35:00,16.73,16.74,16.7,16.7,133000.0,16.73,16.74,16.7,16.7,133000.0
2008-06-05 09:40:00,16.71,16.91,16.71,16.89,426000.0,16.71,16.91,16.71,16.89,426000.0
2008-06-05 09:45:00,16.9,16.91,16.84,16.87,81000.0,16.9,16.91,16.84,16.87,81000.0
2008-06-05 09:50:00,16.87,16.92,16.87,16.91,58000.0,16.87,16.92,16.87,16.91,58000.0
2008-06-05 09:55:00,16.91,17.0,16.91,16.97,197000.0,16.91,17.0,16.91,16.97,197000.0
2008-06-05 10:00:00,16.97,17.02,16.95,16.95,179000.0,16.97,17.02,16.95,16.95,179000.0
2008-06-05 10:05:00,16.95,16.96,16.92,16.93,152000.0,16.95,16.96,16.92,16.93,152000.0
2008-06-05 10:10:00,16.94,16.96,16.91,16.94,120000.0,16.94,16.96,16.91,16.94,120000.0
2008-06-05 10:15:00,16.94,16.98,16.93,16.95,143000.0,16.94,16.98,16.93,16.95,143000.0
2008-06-05 10:20:00,16.95,16.95,16.86,16.88,201000.0,16.95,16.95,16.86,16.88,201000.0
2008-06-05 10:25:00,16.89,16.91,16.87,16.88,113000.0,16.89,16.91,16.87,16.88,113000.0
2008-06-05 10:30:00,16.89,16.9,16.85,16.86,100000.0,16.89,16.9,16.85,16.86,100000.0
2008-06-05 10:35:00,16.85,16.9,16.85,16.9,42000.0,16.85,16.9,16.85,16.9,42000.0
2008-06-05 10:40:00,16.9,16.94,16.85,16.85,142000.0,16.9,16.94,16.85,16.85,142000.0
2008-06-05 10:45:00,16.84,16.85,16.78,16.79,258000.0,16.84,16.85,16.78,16.79,258000.0
2008-06-05 10:50:00,16.79,16.81,16.77,16.77,92000.0,16.79,16.81,16.77,16.77,92000.0
2008-06-05 10:55:00,16.77,16.82,16.77,16.8,45000.0,16.77,16.82,16.77,16.8,45000.0
2008-06-05 11:00:00,16.81,16.81,16.79,16.81,39000.0,16.81,16.81,16.79,16.81,39000.0
2008-06-05 11:05:00,16.81,16.81,16.76,16.77,39000.0,16.81,16.81,16.76,16.77,39000.0
2008-06-05 11:10:00,16.76,16.79,16.74,16.79,66000.0,16.76,16.79,16.74,16.79,66000.0
2008-06-05 11:15:00,16.78,16.78,16.75,16.76,40000.0,16.78,16.78,16.75,16.76,40000.0
2008-06-05 11:20:00,16.77,16.79,16.75,16.79,61000.0,16.77,16.79,16.75,16.79,61000.0
2008-06-05 11:25:00,16.79,16.8,16.76,16.76,35000.0,16.79,16.8,16.76,16.76,35000.0
2008-06-05 11:30:00,16.76,16.78,16.76,16.76,23000.0,16.76,16.78,16.76,16.76,23000.0
2008-06-05 11:35:00,16.78,16.8,16.78,16.79,64000.0,16.78,16.8,16.78,16.79,64000.0
2008-06-05 11:40:00,16.79,16.83,16.79,16.83,155000.0,16.79,16.83,16.79,16.83,155000.0
2008-06-05 11:45:00,16.81,16.84,16.8,16.83,25000.0,16.81,16.84,16.8,16.83,25000.0
2008-06-05 11:50:00,16.83,16.84,16.82,16.82,26000.0,16.83,16.84,16.82,16.82,26000.0
2008-06-05 11:55:00,16.83,16.86,16.82,16.86,54000.0,16.83,16.86,16.82,16.86,54000.0
2008-06-05 12:00:00,16.85,16.87,16.85,16.87,31000.0,16.85,16.87,16.85,16.87,31000.0
2008-06-05 12:05:00,16.86,16.88,16.86,16.87,38000.0,16.86,16.88,16.86,16.87,38000.0
2008-06-05 12:10:00,16.87,16.88,16.86,16.87,30000.0,16.87,16.88,16.86,16.87,30000.0
2008-06-05 12:15:00,16.88,16.9,16.85,16.87,55000.0,16.88,16.9,16.85,16.87,55000.0
2008-06-05 12:20:00,16.87,16.92,16.87,16.91,53000.0,16.87,16.92,16.87,16.91,53000.0
2008-06-05 12:25:00,16.92,16.96,16.9,16.95,111000.0,16.92,16.96,16.9,16.95,111000.0
2008-06-05 12:30:00,16.96,16.97,16.94,16.94,63000.0,16.96,16.97,16.94,16.94,63000.0
2008-06-05 12:35:00,16.94,16.95,16.91,16.91,69000.0,16.94,16.95,16.91,16.91,69000.0
2008-06-05 12:40:00,16.91,16.91,16.88,16.89,33000.0,16.91,16.91,16.88,16.89,33000.0
2008-06-05 12:45:00,16.89,16.89,16.88,16.88,16000.0,16.89,16.89,16.88,16.88,16000.0
2008-06-05 12:50:00,16.89,16.94,16.89,16.93,32000.0,16.89,16.94,16.89,16.93,32000.0
2008-06-05 12:55:00,16.92,16.96,16.92,16.92,19000.0,16.92,16.96,16.92,16.92,19000.0
2008-06-05 13:00:00,16.92,16.93,16.9,16.9,45000.0,16.92,16.93,16.9,16.9,45000.0
2008-06-05 13:05:00,16.9,16.91,16.88,16.9,59000.0,16.9,16.91,16.88,16.9,59000.0
2008-06-05 13:10:00,16.91,16.96,16.91,16.95,33000.0,16.91,16.96,16.91,16.95,33000.0
2008-06-05 13:15:00,16.96,16.97,16.95,16.97,39000.0,16.96,16.97,16.95,16.97,39000.0
2008-06-05 13:20:00,16.98,16.99,16.95,16.95,212000.0,16.98,16.99,16.95,16.95,212000.0
2008-06-05 13:25:00,16.95,16.95,16.91,16.93,56000.0,16.95,16.95,16.91,16.93,56000.0
2008-06-05 13:30:00,16.93,16.93,16.92,16.93,27000.0,16.93,16.93,16.92,16.93,27000.0
2008-06-05 13:35:00,16.92,16.92,16.92,16.92,69000.0,16.92,16.92,16.92,16.92,69000.0
2008-06-05 13:40:00,16.93,16.93,16.92,16.92,17000.0,16.93,16.93,16.92,16.92,17000.0
2008-06-05 13:45:00,16.92,16.93,16.92,16.93,25000.0,16.92,16.93,16.92,16.93,25000.0
2008-06-05 13:50:00,16.93,16.93,16.93,16.93,28000.0,16.93,16.93,16.93,16.93,28000.0
2008-06-05 13:55:00,16.93,16.94,16.92,16.93,43000.0,16.93,16.94,16.92,16.93,43000.0
2008-06-05 14:00:00,16.93,16.98,16.93,16.97,73000.0,16.93,16.98,16.93,16.97,73000.0
2008-06-05 14:05:00,16.97,16.97,16.94,16.95,18000.0,16.97,16.97,16.94,16.95,18000.0
2008-06-05 14:10:00,16.95,16.95,16.93,16.93,58000.0,16.95,16.95,16.93,16.93,58000.0
2008-06-05 14:15:00,16.94,16.94,16.92,16.92,44000.0,16.94,16.94,16.92,16.92,44000.0
2008-06-05 14:20:00,16.92,16.96,16.92,16.95,75000.0,16.92,16.96,16.92,16.95,75000.0
2008-06-05 14:25:00,16.94,16.98,16.93,16.97,87000.0,16.94,16.98,16.93,16.97,87000.0
2008-06-05 14:30:00,16.96,16.98,16.94,16.97,112000.0,16.96,16.98,16.94,16.97,112000.0
2008-06-05 14:35:00,16.98,16.98,16.97,16.97,52000.0,16.98,16.98,16.97,16.97,52000.0
2008-06-05 14:40:00,16.97,16.99,16.97,16.98,60000.0,16.97,16.99,16.97,16.98,60000.0
2008-06-05 14:45:00,16.99,17.0,16.99,16.99,69000.0,16.99,17.0,16.99,16.99,69000.0
2008-06-05 14:50:00,16.99,16.99,16.97,16.98,16000.0,16.99,16.99,16.97,16.98,16000.0
2008-06-05 14:55:00,16.98,16.98,16.98,16.98,9000.0,16.98,16.98,16.98,16.98,9000.0
2008-06-05 15:00:00,16.98,16.98,16.97,16.97,96000.0,16.98,16.98,16.97,16.97,96000.0
2008-06-05 15:05:00,16.97,16.98,16.97,16.97,22000.0,16.97,16.98,16.97,16.97,22000.0
2008-06-05 15:10:00,16.97,16.97,16.96,16.96,30000.0,16.97,16.97,16.96,16.96,30000.0
2008-06-05 15:15:00,16.97,16.97,16.96,16.96,5000.0,16.97,16.97,16.96,16.96,5000.0
2008-06-05 15:20:00,16.96,16.98,16.96,16.98,55000.0,16.96,16.98,16.96,16.98,55000.0
2008-06-05 15:25:00,16.98,16.98,16.96,16.97,63000.0,16.98,16.98,16.96,16.97,63000.0
2008-06-05 15:30:00,16.97,16.99,16.96,16.99,146000.0,16.97,16.99,16.96,16.99,146000.0
2008-06-05 15:35:00,16.99,17.0,16.98,16.99,110000.0,16.99,17.0,16.98,16.99,110000.0
2008-06-05 15:40:00,16.99,17.01,16.99,17.0,97000.0,16.99,17.01,16.99,17.0,97000.0
2008-06-05 15:45:00,17.01,17.01,17.0,17.01,87000.0,17.01,17.01,17.0,17.01,87000.0
2008-06-05 15:50:00,17.01,17.01,17.0,17.01,119000.0,17.01,17.01,17.0,17.01,119000.0
2008-06-05 15:55:00,17.01,17.01,17.0,17.01,190000.0,17.01,17.01,17.0,17.01,190000.0
2008-06-06 09:30:00,17.15,17.17,17.1,17.16,296000.0,17.15,17.17,17.1,17.16,296000.0
2008-06-06 09:35:00,17.16,17.21,17.12,17.12,369000.0,17.16,17.21,17.12,17.12,369000.0
2008-06-06 09:40:00,17.12,17.18,17.12,17.13,247000.0,17.12,17.18,17.12,17.13,247000.0
2008-06-06 09:45:00,17.14,17.15,17.12,17.14,223000.0,17.14,17.15,17.12,17.14,223000.0
2008-06-06 09:50:00,17.14,17.14,17.05,17.07,201000.0,17.14,17.14,17.05,17.07,201000.0
2008-06-06 09:55:00,17.07,17.13,17.07,17.11,127000.0,17.07,17.13,17.07,17.11,127000.0
2008-06-06 10:00:00,17.1,17.11,17.07,17.1,68000.0,17.1,17.11,17.07,17.1,68000.0
2008-06-06 10:05:00,17.1,17.1,17.08,17.09,47000.0,17.1,17.1,17.08,17.09,47000.0
2008-06-06 10:10:00,17.09,17.11,17.06,17.11,149000.0,17.09,17.11,17.06,17.11,149000.0
2008-06-06 10:15:00,17.11,17.13,17.1,17.11,94000.0,17.11,17.13,17.1,17.11,94000.0
2008-06-06 10:20:00,17.11,17.14,17.1,17.12,102000.0,17.11,17.14,17.1,17.12,102000.0
2008-06-06 10:25:00,17.13,17.24,17.13,17.19,369000.0,17.13,17.24,17.13,17.19,369000.0
2008-06-06 10:30:00,17.2,17.21,17.16,17.17,133000.0,17.2,17.21,17.16,17.17,133000.0
2008-06-06 10:35:00,17.2,17.23,17.18,17.23,126000.0,17.2,17.23,17.18,17.23,126000.0
2008-06-06 10:40:00,17.22,17.25,17.2,17.24,236000.0,17.22,17.25,17.2,17.24,236000.0
2008-06-06 10:45:00,17.25,17.32,17.25,17.28,133000.0,17.25,17.32,17.25,17.28,133000.0
2008-06-06 10:50:00,17.28,17.33,17.27,17.32,263000.0,17.28,17.33,17.27,17.32,263000.0
2008-06-06 10:55:00,17.32,17.32,17.26,17.28,117000.0,17.32,17.32,17.26,17.28,117000.0
2008-06-06 11:00:00,17.28,17.31,17.25,17.28,63000.0,17.28,17.31,17.25,17.28,63000.0
2008-06-06 11:05:00,17.29,17.33,17.29,17.32,173000.0,17.29,17.33,17.29,17.32,173000.0
2008-06-06 11:10:00,17.32,17.34,17.3,17.33,207000.0,17.32,17.34,17.3,17.33,207000.0
2008-06-06 11:15:00,17.32,17.33,17.31,17.33,136000.0,17.32,17.33,17.31,17.33,136000.0
2008-06-06 11:20:00,17.33,17.34,17.31,17.33,167000.0,17.33,17.34,17.31,17.33,167000.0
2008-06-06 11:25:00,17.33,17.33,17.27,17.27,51000.0,17.33,17.33,17.27,17.27,51000.0
2008-06-06 11:30:00,17.27,17.28,17.25,17.26,115000.0,17.27,17.28,17.25,17.26,115000.0
2008-06-06 11:35:00,17.26,17.27,17.25,17.26,110000.0,17.26,17.27,17.25,17.26,110000.0
2008-06-06 11:40:00,17.27,17.28,17.25,17.26,55000.0,17.27,17.28,17.25,17.26,55000.0
2008-06-06 11:45:00,17.26,17.27,17.24,17.27,139000.0,17.26,17.27,17.24,17.27,139000.0
2008-06-06 11:50:00,17.28,17.28,17.24,17.24,98000.0,17.28,17.28,17.24,17.24,98000.0
2008-06-06 11:55:00,17.24,17.25,17.23,17.25,136000.0,17.24,17.25,17.23,17.25,136000.0
2008-06-06 12:00:00,17.25,17.27,17.22,17.24,87000.0,17.25,17.27,17.22,17.24,87000.0
2008-06-06 12:05:00,17.24,17.24,17.24,17.24,41000.0,17.24,17.24,17.24,17.24,41000.0
2008-06-06 12:10:00,17.22,17.22,17.16,17.16,79000.0,17.22,17.22,17.16,17.16,79000.0
2008-06-06 12:15:00,17.17,17.21,17.15,17.19,180000.0,17.17,17.21,17.15,17.19,180000.0
2008-06-06 12:20:00,17.19,17.2,17.18,17.18,40000.0,17.19,17.2,17.18,17.18,40000.0
2008-06-06 12:25:00,17.18,17.18,17.17,17.17,15000.0,17.18,17.18,17.17,17.17,15000.0
2008-06-06 12:30:00,17.18,17.22,17.18,17.22,160000.0,17.18,17.22,17.18,17.22,160000.0
2008-06-06 12:35:00,17.21,17.25,17.21,17.24,76000.0,17.21,17.25,17.21,17.24,76000.0
2008-06-06 12:40:00,17.24,17.25,17.22,17.22,20000.0,17.24,17.25,17.22,17.22,20000.0
2008-06-06 12:45:00,17.23,17.24,17.22,17.22,57000.0,17.23,17.24,17.22,17.22,57000.0
2008-06-06 12:50:00,17.22,17.22,17.19,17.22,108000.0,17.22,17.22,17.19,17.22,108000.0
2008-06-06 12:55:00,17.22,17.26,17.21,17.25,120000.0,17.22,17.26,17.21,17.25,120000.0
2008-06-06 13:00:00,17.24,17.28,17.24,17.28,77000.0,17.24,17.28,17.24,17.28,77000.0
2008-06-06 13:05:00,17.28,17.29,17.28,17.29,24000.0,17.28,17.29,17.28,17.29,24000.0
2008-06-06 13:10:00,17.29,17.3,17.24,17.24,185000.0,17.29,17.3,17.24,17.24,185000.0
2008-06-06 13:15:00,17.24,17.33,17.24,17.33,174000.0,17.24,17.33,17.24,17.33,174000.0
2008-06-06 13:20:00,17.33,17.33,17.24,17.24,327000.0,17.33,17.33,17.24,17.24,327000.0
2008-06-06 13:25:00,17.25,17.29,17.25,17.28,58000.0,17.25,17.29,17.25,17.28,58000.0
2008-06-06 13:30:00,17.29,17.29,17.25,17.26,79000.0,17.29,17.29,17.25,17.26,79000.0
2008-06-06 13:35:00,17.25,17.25,17.22,17.23,85000.0,17.25,17.25,17.22,17.23,85000.0
2008-06-06 13:40:00,17.25,17.25,17.22,17.23,80000.0,17.25,17.25,17.22,17.23,80000.0
2008-06-06 13:45:00,17.22,17.22,17.21,17.22,149000.0,17.22,17.22,17.21,17.22,149000.0
2008-06-06 13:50:00,17.22,17.24,17.22,17.23,100000.0,17.22,17.24,17.22,17.23,100000.0
2008-06-06 13:55:00,17.23,17.25,17.23,17.24,152000.0,17.23,17.25,17.23,17.24,152000.0
2008-06-06 14:00:00,17.25,17.26,17.24,17.26,171000.0,17.25,17.26,17.24,17.26,171000.0
2008-06-06 14:05:00,17.26,17.28,17.26,17.28,93000.0,17.26,17.28,17.26,17.28,93000.0
2008-06-06 14:10:00,17.28,17.31,17.27,17.31,74000.0,17.28,17.31,17.27,17.31,74000.0
2008-06-06 14:15:00,17.32,17.32,17.29,17.32,96000.0,17.32,17.32,17.29,17.32,96000.0
2008-06-06 14:20:00,17.32,17.37,17.32,17.37,213000.0,17.32,17.37,17.32,17.37,213000.0
2008-06-06 14:25:00,17.37,17.37,17.35,17.37,70000.0,17.37,17.37,17.35,17.37,70000.0
2008-06-06 14:30:00,17.36,17.37,17.33,17.33,61000.0,17.36,17.37,17.33,17.33,61000.0
2008-06-06 14:35:00,17.34,17.35,17.31,17.31,53000.0,17.34,17.35,17.31,17.31,53000.0
2008-06-06 14:40:00,17.32,17.32,17.29,17.31,110000.0,17.32,17.32,17.29,17.31,110000.0
2008-06-06 14:45:00,17.31,17.33,17.31,17.32,120000.0,17.31,17.33,17.31,17.32,120000.0
2008-06-06 14:50:00,17.34,17.36,17.32,17.35,172000.0,17.34,17.36,17.32,17.35,172000.0
2008-06-06 14:55:00,17.35,17.38,17.34,17.38,144000.0,17.35,17.38,17.34,17.38,144000.0
2008-06-06 15:00:00,17.37,17.39,17.37,17.38,191000.0,17.37,17.39,17.37,17.38,191000.0
2008-06-06 15:05:00,17.38,17.38,17.35,17.37,183000.0,17.38,17.38,17.35,17.37,183000.0
2008-06-06 15:10:00,17.37,17.37,17.35,17.36,109000.0,17.37,17.37,17.35,17.36,109000.0
2008-06-06 15:15:00,17.36,17.38,17.35,17.37,127000.0,17.36,17.38,17.35,17.37,127000.0
2008-06-06 15:20:00,17.37,17.4,17.37,17.39,158000.0,17.37,17.4,17.37,17.39,158000.0
2008-06-06 15:25:00,17.4,17.4,17.39,17.39,160000.0,17.4,17.4,17.39,17.39,160000.0
2008-06-06 15:30:00,17.39,17.4,17.35,17.36,237000.0,17.39,17.4,17.35,17.36,237000.0
2008-06-06 15:35:00,17.36,17.37,17.35,17.36,142000.0,17.36,17.37,17.35,17.36,142000.0
2008-06-06 15:40:00,17.36,17.38,17.35,17.38,163000.0,17.36,17.38,17.35,17.38,163000.0
2008-06-06 15:45:00,17.38,17.4,17.36,17.38,232000.0,17.38,17.4,17.36,17.38,232000.0
2008-06-06 15:50:00,17.38,17.4,17.37,17.4,180000.0,17.38,17.4,17.37,17.4,180000.0
2008-06-06 15:55:00,17.4,17.41,17.39,17.4,272000.0,17.4,17.41,17.39,17.4,272000.0
2008-06-09 09:30:00,17.15,17.16,17.1,17.15,299000.0,17.15,17.16,17.1,17.15,299000.0
2008-06-09 09:35:00,17.14,17.17,17.1,17.14,264000.0,17.14,17.17,17.1,17.14,264000.0
2008-06-09 09:40:00,17.13,17.15,17.07,17.09,212000.0,17.13,17.15,17.07,17.09,212000.0
2008-06-09 09:45:00,17.09,17.17,17.09,17.17,209000.0,17.09,17.17,17.09,17.17,209000.0
2008-06-09 09:50:00,17.17,17.18,17.15,17.15,142000.0,17.17,17.18,17.15,17.15,142000.0
2008-06-09 09:55:00,17.14,17.17,17.14,17.16,153000.0,17.14,17.17,17.14,17.16,153000.0
2008-06-09 10:00:00,17.16,17.16,17.11,17.13,194000.0,17.16,17.16,17.11,17.13,194000.0
2008-06-09 10:05:00,17.13,17.15,17.11,17.12,67000.0,17.13,17.15,17.11,17.12,67000.0
2008-06-09 10:10:00,17.13,17.14,17.09,17.1,96000.0,17.13,17.14,17.09,17.1,96000.0
2008-06-09 10:15:00,17.1,17.14,17.09,17.14,74000.0,17.1,17.14,17.09,17.14,74000.0
2008-06-09 10:20:00,17.14,17.17,17.13,17.17,70000.0,17.14,17.17,17.13,17.17,70000.0
2008-06-09 10:25:00,17.17,17.2,17.16,17.19,86000.0,17.17,17.2,17.16,17.19,86000.0
2008-06-09 10:30:00,17.2,17.22,17.18,17.22,54000.0,17.2,17.22,17.18,17.22,54000.0
2008-06-09 10:35:00,17.21,17.22,17.2,17.21,76000.0,17.21,17.22,17.2,17.21,76000.0
2008-06-09 10:40:00,17.21,17.25,17.21,17.24,101000.0,17.21,17.25,17.21,17.24,101000.0
2008-06-09 10:45:00,17.25,17.29,17.24,17.25,149000.0,17.25,17.29,17.24,17.25,149000.0
2008-06-09 10:50:00,17.24,17.26,17.21,17.21,72000.0,17.24,17.26,17.21,17.21,72000.0
2008-06-09 10:55:00,17.22,17.24,17.18,17.2,124000.0,17.22,17.24,17.18,17.2,124000.0
2008-06-09 11:00:00,17.19,17.2,17.18,17.19,56000.0,17.19,17.2,17.18,17.19,56000.0
2008-06-09 11:05:00,17.18,17.19,17.16,17.16,28000.0,17.18,17.19,17.16,17.16,28000.0
2008-06-09 11:10:00,17.16,17.16,17.08,17.14,85000.0,17.16,17.16,17.08,17.14,85000.0
2008-06-09 11:15:00,17.13,17.15,17.13,17.14,41000.0,17.13,17.15,17.13,17.14,41000.0
2008-06-09 11:20:00,17.15,17.15,17.13,17.13,28000.0,17.15,17.15,17.13,17.13,28000.0
2008-06-09 11:25:00,17.15,17.17,17.15,17.17,15000.0,17.15,17.17,17.15,17.17,15000.0
2008-06-09 11:30:00,17.17,17.17,17.13,17.14,51000.0,17.17,17.17,17.13,17.14,51000.0
2008-06-09 11:35:00,17.13,17.17,17.13,17.16,60000.0,17.13,17.17,17.13,17.16,60000.0
2008-06-09 11:40:00,17.18,17.22,17.17,17.2,33000.0,17.18,17.22,17.17,17.2,33000.0
2008-06-09 11:45:00,17.2,17.24,17.2,17.23,30000.0,17.2,17.24,17.2,17.23,30000.0
2008-06-09 11:50:00,17.23,17.25,17.22,17.24,80000.0,17.23,17.25,17.22,17.24,80000.0
2008-06-09 11:55:00,17.25,17.25,17.19,17.19,92000.0,17.25,17.25,17.19,17.19,92000.0
2008-06-09 12:00:00,17.21,17.21,17.18,17.2,34000.0,17.21,17.21,17.18,17.2,34000.0
2008-06-09 12:05:00,17.21,17.21,17.16,17.17,69000.0,17.21,17.21,17.16,17.17,69000.0
2008-06-09 12:10:00,17.16,17.2,17.16,17.2,99000.0,17.16,17.2,17.16,17.2,99000.0
2008-06-09 12:15:00,17.18,17.21,17.18,17.19,36000.0,17.18,17.21,17.18,17.19,36000.0
2008-06-09 12:20:00,17.19,17.19,17.17,17.17,30000.0,17.19,17.19,17.17,17.17,30000.0
2008-06-09 12:25:00,17.16,17.2,17.16,17.18,40000.0,17.16,17.2,17.16,17.18,40000.0
2008-06-09 12:30:00,17.19,17.23,17.17,17.2,132000.0,17.19,17.23,17.17,17.2,132000.0
2008-06-09 12:35:00,17.2,17.21,17.15,17.15,32000.0,17.2,17.21,17.15,17.15,32000.0
2008-06-09 12:40:00,17.15,17.16,17.14,17.14,42000.0,17.15,17.16,17.14,17.14,42000.0
2008-06-09 12:45:00,17.14,17.17,17.14,17.17,14000.0,17.14,17.17,17.14,17.17,14000.0
2008-06-09 12:50:00,17.18,17.18,17.14,17.14,40000.0,17.18,17.18,17.14,17.14,40000.0
2008-06-09 12:55:00,17.14,17.14,17.09,17.11,99000.0,17.14,17.14,17.09,17.11,99000.0
2008-06-09 13:00:00,17.11,17.11,17.03,17.05,184000.0,17.11,17.11,17.03,17.05,184000.0
2008-06-09 13:05:00,17.06,17.08,17.04,17.04,51000.0,17.06,17.08,17.04,17.04,51000.0
2008-06-09 13:10:00,17.06,17.09,17.04,17.04,74000.0,17.06,17.09,17.04,17.04,74000.0
2008-06-09 13:15:00,17.03,17.03,16.98,17.02,296000.0,17.03,17.03,16.98,17.02,296000.0
2008-06-09 13:20:00,17.03,17.04,17.0,17.04,68000.0,17.03,17.04,17.0,17.04,68000.0
2008-06-09 13:25:00,17.04,17.05,17.03,17.04,189000.0,17.04,17.05,17.03,17.04,189000.0
2008-06-09 13:30:00,17.05,17.09,17.05,17.08,69000.0,17.05,17.09,17.05,17.08,69000.0
2008-06-09 13:35:00,17.08,17.08,17.07,17.07,29000.0,17.08,17.08,17.07,17.07,29000.0
2008-06-09 13:40:00,17.06,17.07,17.06,17.06,16000.0,17.06,17.07,17.06,17.06,16000.0
2008-06-09 13:45:00,17.06,17.06,17.05,17.05,25000.0,17.06,17.06,17.05,17.05,25000.0
2008-06-09 13:50:00,17.05,17.06,17.03,17.05,45000.0,17.05,17.06,17.03,17.05,45000.0
2008-06-09 13:55:00,17.05,17.05,17.04,17.04,26000.0,17.05,17.05,17.04,17.04,26000.0
2008-06-09 14:00:00,17.04,17.06,17.04,17.06,22000.0,17.04,17.06,17.04,17.06,22000.0
2008-06-09 14:05:00,17.05,17.06,17.04,17.06,10000.0,17.05,17.06,17.04,17.06,10000.0
2008-06-09 14:10:00,17.05,17.07,17.05,17.07,28000.0,17.05,17.07,17.05,17.07,28000.0
2008-06-09 14:15:00,17.07,17.07,17.04,17.04,66000.0,17.07,17.07,17.04,17.04,66000.0
2008-06-09 14:20:00,17.03,17.03,17.0,17.01,193000.0,17.03,17.03,17.0,17.01,193000.0
2008-06-09 14:25:00,17.01,17.02,16.95,16.96,215000.0,17.01,17.02,16.95,16.96,215000.0
2008-06-09 14:30:00,16.96,16.97,16.93,16.97,46000.0,16.96,16.97,16.93,16.97,46000.0
2008-06-09 14:35:00,16.97,16.97,16.93,16.94,51000.0,16.97,16.97,16.93,16.94,51000.0
2008-06-09 14:40:00,16.93,16.95,16.93,16.95,27000.0,16.93,16.95,16.93,16.95,27000.0
2008-06-09 14:45:00,16.95,16.98,16.95,16.98,34000.0,16.95,16.98,16.95,16.98,34000.0
2008-06-09 14:50:00,16.98,16.98,16.97,16.97,37000.0,16.98,16.98,16.97,16.97,37000.0
2008-06-09 14:55:00,16.97,16.98,16.97,16.98,33000.0,16.97,16.98,16.97,16.98,33000.0
2008-06-09 15:00:00,16.98,16.98,16.97,16.98,16000.0,16.98,16.98,16.97,16.98,16000.0
2008-06-09 15:05:00,16.98,17.0,16.97,16.98,88000.0,16.98,17.0,16.97,16.98,88000.0
2008-06-09 15:10:00,16.98,16.99,16.97,16.97,84000.0,16.98,16.99,16.97,16.97,84000.0
2008-06-09 15:15:00,16.96,16.97,16.95,16.95,56000.0,16.96,16.97,16.95,16.95,56000.0
2008-06-09 15:20:00,16.96,16.96,16.95,16.95,38000.0,16.96,16.96,16.95,16.95,38000.0
2008-06-09 15:25:00,16.96,16.96,16.95,16.96,24000.0,16.96,16.96,16.95,16.96,24000.0
2008-06-09 15:30:00,16.96,16.97,16.96,16.96,7000.0,16.96,16.97,16.96,16.96,7000.0
2008-06-09 15:35:00,16.97,16.97,16.97,16.97,12000.0,16.97,16.97,16.97,16.97,12000.0
2008-06-09 15:40:00,16.97,16.98,16.96,16.97,19000.0,16.97,16.98,16.96,16.97,19000.0
2008-06-09 15:45:00,16.97,16.99,16.96,16.99,48000.0,16.97,16.99,16.96,16.99,48000.0
2008-06-09 15:50:00,16.99,16.99,16.96,16.97,56000.0,16.99,16.99,16.96,16.97,56000.0
2008-06-09 15:55:00,16.98,16.98,16.96,16.97,45000.0,16.98,16.98,16.96,16.97,45000.0
2008-06-10 09:30:00,16.71,16.72,16.68,16.71,396000.0,16.71,16.72,16.68,16.71,396000.0
2008-06-10 09:35:00,16.71,16.75,16.71,16.72,167000.0,16.71,16.75,16.71,16.72,167000.0
2008-06-10 09:40:00,16.72,16.74,16.7,16.72,152000.0,16.72,16.74,16.7,16.72,152000.0
2008-06-10 09:45:00,16.72,16.78,16.72,16.78,166000.0,16.72,16.78,16.72,16.78,166000.0
2008-06-10 09:50:00,16.77,16.78,16.74,16.76,101000.0,16.77,16.78,16.74,16.76,101000.0
2008-06-10 09:55:00,16.77,16.77,16.7,16.74,82000.0,16.77,16.77,16.7,16.74,82000.0
2008-06-10 10:00:00,16.74,16.79,16.74,16.79,58000.0,16.74,16.79,16.74,16.79,58000.0
2008-06-10 10:05:00,16.79,16.79,16.77,16.77,84000.0,16.79,16.79,16.77,16.77,84000.0
2008-06-10 10:10:00,16.78,16.79,16.76,16.78,74000.0,16.78,16.79,16.76,16.78,74000.0
2008-06-10 10:15:00,16.76,16.77,16.75,16.77,134000.0,16.76,16.77,16.75,16.77,134000.0
2008-06-10 10:20:00,16.77,16.8,16.76,16.77,61000.0,16.77,16.8,16.76,16.77,61000.0
2008-06-10 10:25:00,16.78,16.79,16.76,16.77,77000.0,16.78,16.79,16.76,16.77,77000.0
2008-06-10 10:30:00,16.78,16.78,16.76,16.77,49000.0,16.78,16.78,16.76,16.77,49000.0
2008-06-10 10:35:00,16.77,16.78,16.76,16.76,52000.0,16.77,16.78,16.76,16.76,52000.0
2008-06-10 10:40:00,16.76,16.76,16.73,16.73,86000.0,16.76,16.76,16.73,16.73,86000.0
2008-06-10 10:45:00,16.72,16.74,16.71,16.71,84000.0,16.72,16.74,16.71,16.71,84000.0
2008-06-10 10:50:00,16.72,16.74,16.71,16.73,67000.0,16.72,16.74,16.71,16.73,67000.0
2008-06-10 10:55:00,16.74,16.74,16.58,16.59,255000.0,16.74,16.74,16.58,16.59,255000.0
2008-06-10 11:00:00,16.59,16.6,16.56,16.57,162000.0,16.59,16.6,16.56,16.57,162000.0
2008-06-10 11:05:00,16.58,16.59,16.54,16.56,115000.0,16.58,16.59,16.54,16.56,115000.0
2008-06-10 11:10:00,16.56,16.58,16.56,16.56,52000.0,16.56,16.58,16.56,16.56,52000.0
2008-06-10 11:15:00,16.56,16.56,16.48,16.5,220000.0,16.56,16.56,16.48,16.5,220000.0
2008-06-10 11:20:00,16.5,16.53,16.47,16.49,183000.0,16.5,16.53,16.47,16.49,183000.0
2008-06-10 11:25:00,16.49,16.52,16.46,16.51,172000.0,16.49,16.52,16.46,16.51,172000.0
2008-06-10 11:30:00,16.5,16.56,16.5,16.55,83000.0,16.5,16.56,16.5,16.55,83000.0
2008-06-10 11:35:00,16.54,16.55,16.52,16.52,57000.0,16.54,16.55,16.52,16.52,57000.0
2008-06-10 11:40:00,16.52,16.54,16.49,16.49,82000.0,16.52,16.54,16.49,16.49,82000.0
2008-06-10 11:45:00,16.5,16.52,16.48,16.49,122000.0,16.5,16.52,16.48,16.49,122000.0
2008-06-10 11:50:00,16.48,16.48,16.41,16.43,142000.0,16.48,16.48,16.41,16.43,142000.0
2008-06-10 11:55:00,16.44,16.45,16.41,16.42,135000.0,16.44,16.45,16.41,16.42,135000.0
2008-06-10 12:00:00,16.41,16.49,16.41,16.48,94000.0,16.41,16.49,16.41,16.48,94000.0
2008-06-10 12:05:00,16.47,16.5,16.46,16.47,164000.0,16.47,16.5,16.46,16.47,164000.0
2008-06-10 12:10:00,16.47,16.47,16.4,16.42,165000.0,16.47,16.47,16.4,16.42,165000.0
2008-06-10 12:15:00,16.42,16.42,16.35,16.4,710000.0,16.42,16.42,16.35,16.4,710000.0
2008-06-10 12:20:00,16.41,16.44,16.4,16.43,156000.0,16.41,16.44,16.4,16.43,156000.0
2008-06-10 12:25:00,16.43,16.46,16.43,16.43,51000.0,16.43,16.46,16.43,16.43,51000.0
2008-06-10 12:30:00,16.43,16.45,16.42,16.43,163000.0,16.43,16.45,16.42,16.43,163000.0
2008-06-10 12:35:00,16.43,16.45,16.42,16.43,91000.0,16.43,16.45,16.42,16.43,91000.0
2008-06-10 12:40:00,16.45,16.45,16.42,16.42,142000.0,16.45,16.45,16.42,16.42,142000.0
2008-06-10 12:45:00,16.43,16.46,16.42,16.46,76000.0,16.43,16.46,16.42,16.46,76000.0
2008-06-10 12:50:00,16.46,16.46,16.44,16.45,151000.0,16.46,16.46,16.44,16.45,151000.0
2008-06-10 12:55:00,16.45,16.51,16.45,16.49,147000.0,16.45,16.51,16.45,16.49,147000.0
2008-06-10 13:00:00,16.5,16.51,16.48,16.5,97000.0,16.5,16.51,16.48,16.5,97000.0
2008-06-10 13:05:00,16.5,16.5,16.48,16.48,53000.0,16.5,16.5,16.48,16.48,53000.0
2008-06-10 13:10:00,16.47,16.47,16.42,16.43,151000.0,16.47,16.47,16.42,16.43,151000.0
2008-06-10 13:15:00,16.42,16.47,16.42,16.44,107000.0,16.42,16.47,16.42,16.44,107000.0
2008-06-10 13:20:00,16.43,16.46,16.42,16.44,110000.0,16.43,16.46,16.42,16.44,110000.0
2008-06-10 13:25:00,16.43,16.45,16.43,16.43,139000.0,16.43,16.45,16.43,16.43,139000.0
2008-06-10 13:30:00,16.43,16.45,16.43,16.44,32000.0,16.43,16.45,16.43,16.44,32000.0
2008-06-10 13:35:00,16.44,16.46,16.44,16.45,37000.0,16.44,16.46,16.44,16.45,37000.0
2008-06-10 13:40:00,16.45,16.51,16.45,16.51,47000.0,16.45,16.51,16.45,16.51,47000.0
2008-06-10 13:45:00,16.5,16.5,16.47,16.47,20000.0,16.5,16.5,16.47,16.47,20000.0
2008-06-10 13:50:00,16.47,16.47,16.44,16.46,30000.0,16.47,16.47,16.44,16.46,30000.0
2008-06-10 13:55:00,16.46,16.47,16.45,16.47,32000.0,16.46,16.47,16.45,16.47,32000.0
2008-06-10 14:00:00,16.47,16.47,16.46,16.47,81000.0,16.47,16.47,16.46,16.47,81000.0
2008-06-10 14:05:00,16.47,16.48,16.45,16.45,93000.0,16.47,16.48,16.45,16.45,93000.0
2008-06-10 14:10:00,16.46,16.46,16.45,16.45,10000.0,16.46,16.46,16.45,16.45,10000.0
2008-06-10 14:15:00,16.45,16.45,16.44,16.45,20000.0,16.45,16.45,16.44,16.45,20000.0
2008-06-10 14:20:00,16.45,16.45,16.45,16.45,53000.0,16.45,16.45,16.45,16.45,53000.0
2008-06-10 14:25:00,16.45,16.45,16.44,16.44,55000.0,16.45,16.45,16.44,16.44,55000.0
2008-06-10 14:30:00,16.44,16.44,16.42,16.44,63000.0,16.44,16.44,16.42,16.44,63000.0
2008-06-10 14:35:00,16.44,16.45,16.43,16.43,17000.0,16.44,16.45,16.43,16.43,17000.0
2008-06-10 14:40:00,16.43,16.44,16.43,16.43,109000.0,16.43,16.44,16.43,16.43,109000.0
2008-06-10 14:45:00,16.43,16.43,16.43,16.43,6000.0,16.43,16.43,16.43,16.43,6000.0
2008-06-10 14:50:00,16.43,16.44,16.43,16.44,36000.0,16.43,16.44,16.43,16.44,36000.0
2008-06-10 14:55:00,16.44,16.44,16.43,16.44,26000.0,16.44,16.44,16.43,16.44,26000.0
2008-06-10 15:00:00,16.44,16.44,16.43,16.43,24000.0,16.44,16.44,16.43,16.43,24000.0
2008-06-10 15:05:00,16.42,16.43,16.42,16.42,35000.0,16.42,16.43,16.42,16.42,35000.0
2008-06-10 15:10:00,16.43,16.43,16.43,16.43,15000.0,16.43,16.43,16.43,16.43,15000.0
2008-06-10 15:15:00,16.43,16.43,16.43,16.43,23000.0,16.43,16.43,16.43,16.43,23000.0
2008-06-10 15:20:00,16.43,16.43,16.43,16.43,16000.0,16.43,16.43,16.43,16.43,16000.0
2008-06-10 15:25:00,16.42,16.42,16.41,16.41,39000.0,16.42,16.42,16.41,16.41,39000.0
2008-06-10 15:30:00,16.42,16.43,16.42,16.42,45000.0,16.42,16.43,16.42,16.42,45000.0
2008-06-10 15:35:00,16.42,16.42,16.42,16.42,43000.0,16.42,16.42,16.42,16.42,43000.0
2008-06-10 15:40:00,16.42,16.43,16.42,16.43,73000.0,16.42,16.43,16.42,16.43,73000.0
2008-06-10 15:45:00,16.43,16.43,16.42,16.42,29000.0,16.43,16.43,16.42,16.42,29000.0
2008-06-10 15:50:00,16.43,16.43,16.42,16.43,121000.0,16.43,16.43,16.42,16.43,121000.0
2008-06-10 15:55:00,16.43,16.44,16.41,16.43,103000.0,16.43,16.44,16.41,16.43,103000.0
2008-06-11 09:30:00,16.62,16.63,16.57,16.57,188000.0,16.62,16.63,16.57,16.57,188000.0
2008-06-11 09:35:00,16.58,16.62,16.58,16.6,106000.0,16.58,16.62,16.58,16.6,106000.0
2008-06-11 09:40:00,16.6,16.7,16.6,16.69,211000.0,16.6,16.7,16.6,16.69,211000.0
2008-06-11 09:45:00,16.69,16.71,16.66,16.67,165000.0,16.69,16.71,16.66,16.67,165000.0
2008-06-11 09:50:00,16.66,16.69,16.65,16.68,218000.0,16.66,16.69,16.65,16.68,218000.0
2008-06-11 09:55:00,16.67,16.73,16.67,16.71,198000.0,16.67,16.73,16.67,16.71,198000.0
2008-06-11 10:00:00,16.72,16.73,16.68,16.69,160000.0,16.72,16.73,16.68,16.69,160000.0
2008-06-11 10:05:00,16.69,16.69,16.62,16.63,77000.0,16.69,16.69,16.62,16.63,77000.0
2008-06-11 10:10:00,16.62,16.69,16.62,16.69,177000.0,16.62,16.69,16.62,16.69,177000.0
2008-06-11 10:15:00,16.68,16.73,16.68,16.71,143000.0,16.68,16.73,16.68,16.71,143000.0
2008-06-11 10:20:00,16.72,16.73,16.69,16.69,73000.0,16.72,16.73,16.69,16.69,73000.0
2008-06-11 10:25:00,16.7,16.71,16.66,16.67,72000.0,16.7,16.71,16.66,16.67,72000.0
2008-06-11 10:30:00,16.67,16.72,16.65,16.7,167000.0,16.67,16.72,16.65,16.7,167000.0
2008-06-11 10:35:00,16.7,16.75,16.68,16.71,354000.0,16.7,16.75,16.68,16.71,354000.0
2008-06-11 10:40:00,16.72,16.76,16.72,16.72,130000.0,16.72,16.76,16.72,16.72,130000.0
2008-06-11 10:45:00,16.72,16.73,16.66,16.67,146000.0,16.72,16.73,16.66,16.67,146000.0
2008-06-11 10:50:00,16.68,16.7,16.63,16.63,118000.0,16.68,16.7,16.63,16.63,118000.0
2008-06-11 10:55:00,16.63,16.64,16.6,16.62,213000.0,16.63,16.64,16.6,16.62,213000.0
2008-06-11 11:00:00,16.63,16.66,16.6,16.64,54000.0,16.63,16.66,16.6,16.64,54000.0
2008-06-11 11:05:00,16.63,16.68,16.62,16.68,112000.0,16.63,16.68,16.62,16.68,112000.0
2008-06-11 11:10:00,16.67,16.67,16.65,16.65,84000.0,16.67,16.67,16.65,16.65,84000.0
2008-06-11 11:15:00,16.65,16.67,16.63,16.65,104000.0,16.65,16.67,16.63,16.65,104000.0
2008-06-11 11:20:00,16.65,16.68,16.65,16.67,37000.0,16.65,16.68,16.65,16.67,37000.0
2008-06-11 11:25:00,16.67,16.69,16.67,16.69,120000.0,16.67,16.69,16.67,16.69,120000.0
2008-06-11 11:30:00,16.69,16.73,16.67,16.7,100000.0,16.69,16.73,16.67,16.7,100000.0
2008-06-11 11:35:00,16.7,16.74,16.68,16.7,107000.0,16.7,16.74,16.68,16.7,107000.0
2008-06-11 11:40:00,16.71,16.71,16.68,16.68,72000.0,16.71,16.71,16.68,16.68,72000.0
2008-06-11 11:45:00,16.68,16.75,16.68,16.72,118000.0,16.68,16.75,16.68,16.72,118000.0
2008-06-11 11:50:00,16.72,16.74,16.7,16.7,64000.0,16.72,16.74,16.7,16.7,64000.0
2008-06-11 11:55:00,16.69,16.73,16.69,16.71,85000.0,16.69,16.73,16.69,16.71,85000.0
2008-06-11 12:00:00,16.72,16.73,16.68,16.69,80000.0,16.72,16.73,16.68,16.69,80000.0
2008-06-11 12:05:00,16.7,16.7,16.68,16.68,32000.0,16.7,16.7,16.68,16.68,32000.0
2008-06-11 12:10:00,16.69,16.7,16.65,16.67,92000.0,16.69,16.7,16.65,16.67,92000.0
2008-06-11 12:15:00,16.67,16.67,16.63,16.65,44000.0,16.67,16.67,16.63,16.65,44000.0
2008-06-11 12:20:00,16.65,16.67,16.65,16.65,21000.0,16.65,16.67,16.65,16.65,21000.0
2008-06-11 12:25:00,16.65,16.68,16.65,16.68,22000.0,16.65,16.68,16.65,16.68,22000.0
2008-06-11 12:30:00,16.68,16.7,16.66,16.68,39000.0,16.68,16.7,16.66,16.68,39000.0
2008-06-11 12:35:00,16.68,16.72,16.68,16.71,41000.0,16.68,16.72,16.68,16.71,41000.0
2008-06-11 12:40:00,16.72,16.73,16.72,16.73,8000.0,16.72,16.73,16.72,16.73,8000.0
2008-06-11 12:45:00,16.72,16.73,16.71,16.72,41000.0,16.72,16.73,16.71,16.72,41000.0
2008-06-11 12:50:00,16.7,16.7,16.68,16.69,39000.0,16.7,16.7,16.68,16.69,39000.0
2008-06-11 12:55:00,16.68,16.68,16.64,16.65,18000.0,16.68,16.68,16.64,16.65,18000.0
2008-06-11 13:00:00,16.66,16.67,16.64,16.65,57000.0,16.66,16.67,16.64,16.65,57000.0
2008-06-11 13:05:00,16.65,16.7,16.64,16.7,56000.0,16.65,16.7,16.64,16.7,56000.0
2008-06-11 13:10:00,16.69,16.69,16.68,16.68,17000.0,16.69,16.69,16.68,16.68,17000.0
2008-06-11 13:15:00,16.69,16.7,16.67,16.7,40000.0,16.69,16.7,16.67,16.7,40000.0
2008-06-11 13:20:00,16.69,16.69,16.67,16.68,20000.0,16.69,16.69,16.67,16.68,20000.0
2008-06-11 13:25:00,16.67,16.68,16.67,16.68,19000.0,16.67,16.68,16.67,16.68,19000.0
2008-06-11 13:30:00,16.69,16.7,16.69,16.7,26000.0,16.69,16.7,16.69,16.7,26000.0
2008-06-11 13:35:00,16.7,16.72,16.7,16.72,27000.0,16.7,16.72,16.7,16.72,27000.0
2008-06-11 13:40:00,16.73,16.73,16.7,16.7,40000.0,16.73,16.73,16.7,16.7,40000.0
2008-06-11 13:45:00,16.7,16.71,16.69,16.7,164000.0,16.7,16.71,16.69,16.7,164000.0
2008-06-11 13:50:00,16.7,16.73,16.7,16.73,51000.0,16.7,16.73,16.7,16.73,51000.0
2008-06-11 13:55:00,16.73,16.74,16.71,16.72,56000.0,16.73,16.74,16.71,16.72,56000.0
2008-06-11 14:00:00,16.72,16.73,16.7,16.71,39000.0,16.72,16.73,16.7,16.71,39000.0
2008-06-11 14:05:00,16.71,16.72,16.7,16.7,31000.0,16.71,16.72,16.7,16.7,31000.0
2008-06-11 14:10:00,16.7,16.71,16.7,16.71,29000.0,16.7,16.71,16.7,16.71,29000.0
2008-06-11 14:15:00,16.7,16.7,16.69,16.7,37000.0,16.7,16.7,16.69,16.7,37000.0
2008-06-11 14:20:00,16.7,16.7,16.68,16.68,33000.0,16.7,16.7,16.68,16.68,33000.0
2008-06-11 14:25:00,16.68,16.68,16.68,16.68,5000.0,16.68,16.68,16.68,16.68,5000.0
2008-06-11 14:30:00,16.69,16.7,16.69,16.7,14000.0,16.69,16.7,16.69,16.7,14000.0
2008-06-11 14:35:00,16.7,16.71,16.7,16.71,8000.0,16.7,16.71,16.7,16.71,8000.0
2008-06-11 14:40:00,16.71,16.71,16.7,16.7,53000.0,16.71,16.71,16.7,16.7,53000.0
2008-06-11 14:45:00,16.7,16.72,16.7,16.71,8000.0,16.7,16.72,16.7,16.71,8000.0
2008-06-11 14:50:00,16.71,16.71,16.71,16.71,24000.0,16.71,16.71,16.71,16.71,24000.0
2008-06-11 14:55:00,16.71,16.71,16.7,16.71,21000.0,16.71,16.71,16.7,16.71,21000.0
2008-06-11 15:00:00,16.7,16.7,16.7,16.7,1000.0,16.7,16.7,16.7,16.7,1000.0
2008-06-11 15:05:00,16.71,16.71,16.71,16.71,20000.0,16.71,16.71,16.71,16.71,20000.0
2008-06-11 15:10:00,16.72,16.72,16.72,16.72,22000.0,16.72,16.72,16.72,16.72,22000.0
2008-06-11 15:15:00,16.72,16.72,16.71,16.72,8000.0,16.72,16.72,16.71,16.72,8000.0
2008-06-11 15:20:00,16.72,16.72,16.71,16.71,13000.0,16.72,16.72,16.71,16.71,13000.0
2008-06-11 15:25:00,16.72,16.74,16.72,16.74,42000.0,16.72,16.74,16.72,16.74,42000.0
2008-06-11 15:30:00,16.74,16.74,16.73,16.74,38000.0,16.74,16.74,16.73,16.74,38000.0
2008-06-11 15:35:00,16.74,16.75,16.74,16.75,46000.0,16.74,16.75,16.74,16.75,46000.0
2008-06-11 15:40:00,16.75,16.75,16.74,16.75,21000.0,16.75,16.75,16.74,16.75,21000.0
2008-06-11 15:45:00,16.75,16.75,16.75,16.75,25000.0,16.75,16.75,16.75,16.75,25000.0
2008-06-11 15:50:00,16.75,16.75,16.73,16.73,29000.0,16.75,16.75,16.73,16.73,29000.0
2008-06-11 15:55:00,16.73,16.74,16.73,16.74,44000.0,16.73,16.74,16.73,16.74,44000.0
2008-06-12 09:30:00,16.29,16.29,16.21,16.21,545000.0,16.29,16.29,16.21,16.21,545000.0
2008-06-12 09:35:00,16.21,16.24,16.21,16.23,94000.0,16.21,16.24,16.21,16.23,94000.0
2008-06-12 09:40:00,16.23,16.24,16.2,16.22,146000.0,16.23,16.24,16.2,16.22,146000.0
2008-06-12 09:45:00,16.21,16.24,16.2,16.24,119000.0,16.21,16.24,16.2,16.24,119000.0
2008-06-12 09:50:00,16.24,16.27,16.23,16.25,144000.0,16.24,16.27,16.23,16.25,144000.0
2008-06-12 09:55:00,16.24,16.27,16.24,16.25,79000.0,16.24,16.27,16.24,16.25,79000.0
2008-06-12 10:00:00,16.25,16.25,16.21,16.21,129000.0,16.25,16.25,16.21,16.21,129000.0
2008-06-12 10:05:00,16.21,16.22,16.17,16.19,155000.0,16.21,16.22,16.17,16.19,155000.0
2008-06-12 10:10:00,16.2,16.23,16.2,16.23,242000.0,16.2,16.23,16.2,16.23,242000.0
2008-06-12 10:15:00,16.23,16.25,16.21,16.25,124000.0,16.23,16.25,16.21,16.25,124000.0
2008-06-12 10:20:00,16.25,16.27,16.24,16.27,139000.0,16.25,16.27,16.24,16.27,139000.0
2008-06-12 10:25:00,16.27,16.28,16.25,16.26,47000.0,16.27,16.28,16.25,16.26,47000.0
2008-06-12 10:30:00,16.26,16.26,16.22,16.23,55000.0,16.26,16.26,16.22,16.23,55000.0
2008-06-12 10:35:00,16.22,16.25,16.22,16.23,165000.0,16.22,16.25,16.22,16.23,165000.0
2008-06-12 10:40:00,16.24,16.24,16.22,16.24,332000.0,16.24,16.24,16.22,16.24,332000.0
2008-06-12 10:45:00,16.23,16.24,16.19,16.2,187000.0,16.23,16.24,16.19,16.2,187000.0
2008-06-12 10:50:00,16.2,16.21,16.18,16.2,36000.0,16.2,16.21,16.18,16.2,36000.0
2008-06-12 10:55:00,16.2,16.21,16.19,16.2,38000.0,16.2,16.21,16.19,16.2,38000.0
2008-06-12 11:00:00,16.2,16.2,16.16,16.17,58000.0,16.2,16.2,16.16,16.17,58000.0
2008-06-12 11:05:00,16.16,16.18,16.14,16.17,169000.0,16.16,16.18,16.14,16.17,169000.0
2008-06-12 11:10:00,16.17,16.2,16.17,16.19,62000.0,16.17,16.2,16.17,16.19,62000.0
2008-06-12 11:15:00,16.19,16.19,16.17,16.18,69000.0,16.19,16.19,16.17,16.18,69000.0
2008-06-12 11:20:00,16.18,16.18,16.16,16.17,40000.0,16.18,16.18,16.16,16.17,40000.0
2008-06-12 11:25:00,16.18,16.18,16.16,16.18,45000.0,16.18,16.18,16.16,16.18,45000.0
2008-06-12 11:30:00,16.18,16.22,16.17,16.22,101000.0,16.18,16.22,16.17,16.22,101000.0
2008-06-12 11:35:00,16.21,16.22,16.2,16.22,66000.0,16.21,16.22,16.2,16.22,66000.0
2008-06-12 11:40:00,16.21,16.22,16.19,16.22,35000.0,16.21,16.22,16.19,16.22,35000.0
2008-06-12 11:45:00,16.21,16.22,16.19,16.21,72000.0,16.21,16.22,16.19,16.21,72000.0
2008-06-12 11:50:00,16.21,16.22,16.2,16.21,33000.0,16.21,16.22,16.2,16.21,33000.0
2008-06-12 11:55:00,16.22,16.24,16.22,16.24,36000.0,16.22,16.24,16.22,16.24,36000.0
2008-06-12 12:00:00,16.25,16.25,16.24,16.25,28000.0,16.25,16.25,16.24,16.25,28000.0
2008-06-12 12:05:00,16.25,16.25,16.22,16.24,48000.0,16.25,16.25,16.22,16.24,48000.0
2008-06-12 12:10:00,16.24,16.25,16.23,16.24,60000.0,16.24,16.25,16.23,16.24,60000.0
2008-06-12 12:15:00,16.24,16.25,16.23,16.25,25000.0,16.24,16.25,16.23,16.25,25000.0
2008-06-12 12:20:00,16.24,16.25,16.24,16.25,44000.0,16.24,16.25,16.24,16.25,44000.0
2008-06-12 12:25:00,16.24,16.27,16.24,16.25,30000.0,16.24,16.27,16.24,16.25,30000.0
2008-06-12 12:30:00,16.26,16.28,16.25,16.27,41000.0,16.26,16.28,16.25,16.27,41000.0
2008-06-12 12:35:00,16.28,16.32,16.28,16.32,48000.0,16.28,16.32,16.28,16.32,48000.0
2008-06-12 12:40:00,16.33,16.35,16.3,16.3,74000.0,16.33,16.35,16.3,16.3,74000.0
2008-06-12 12:45:00,16.3,16.32,16.29,16.29,55000.0,16.3,16.32,16.29,16.29,55000.0
2008-06-12 12:50:00,16.29,16.32,16.28,16.28,69000.0,16.29,16.32,16.28,16.28,69000.0
2008-06-12 12:55:00,16.3,16.33,16.3,16.32,154000.0,16.3,16.33,16.3,16.32,154000.0
2008-06-12 13:00:00,16.32,16.32,16.3,16.31,104000.0,16.32,16.32,16.3,16.31,104000.0
2008-06-12 13:05:00,16.32,16.33,16.31,16.32,94000.0,16.32,16.33,16.31,16.32,94000.0
2008-06-12 13:10:00,16.32,16.33,16.31,16.31,141000.0,16.32,16.33,16.31,16.31,141000.0
2008-06-12 13:15:00,16.3,16.32,16.29,16.3,106000.0,16.3,16.32,16.29,16.3,106000.0
2008-06-12 13:20:00,16.29,16.33,16.29,16.32,146000.0,16.29,16.33,16.29,16.32,146000.0
2008-06-12 13:25:00,16.32,16.33,16.31,16.33,92000.0,16.32,16.33,16.31,16.33,92000.0
2008-06-12 13:30:00,16.32,16.35,16.32,16.35,59000.0,16.32,16.35,16.32,16.35,59000.0
2008-06-12 13:35:00,16.36,16.36,16.34,16.36,47000.0,16.36,16.36,16.34,16.36,47000.0
2008-06-12 13:40:00,16.36,16.39,16.36,16.39,140000.0,16.36,16.39,16.36,16.39,140000.0
2008-06-12 13:45:00,16.38,16.39,16.38,16.39,41000.0,16.38,16.39,16.38,16.39,41000.0
2008-06-12 13:50:00,16.39,16.39,16.38,16.39,51000.0,16.39,16.39,16.38,16.39,51000.0
2008-06-12 13:55:00,16.39,16.41,16.38,16.39,63000.0,16.39,16.41,16.38,16.39,63000.0
2008-06-12 14:00:00,16.39,16.4,16.38,16.39,106000.0,16.39,16.4,16.38,16.39,106000.0
2008-06-12 14:05:00,16.4,16.42,16.4,16.41,57000.0,16.4,16.42,16.4,16.41,57000.0
2008-06-12 14:10:00,16.4,16.41,16.38,16.38,84000.0,16.4,16.41,16.38,16.38,84000.0
2008-06-12 14:15:00,16.38,16.39,16.36,16.37,46000.0,16.38,16.39,16.36,16.37,46000.0
2008-06-12 14:20:00,16.38,16.38,16.35,16.37,36000.0,16.38,16.38,16.35,16.37,36000.0
2008-06-12 14:25:00,16.38,16.4,16.38,16.4,30000.0,16.38,16.4,16.38,16.4,30000.0
2008-06-12 14:30:00,16.4,16.4,16.39,16.4,57000.0,16.4,16.4,16.39,16.4,57000.0
2008-06-12 14:35:00,16.4,16.4,16.39,16.39,26000.0,16.4,16.4,16.39,16.39,26000.0
2008-06-12 14:40:00,16.39,16.39,16.38,16.38,10000.0,16.39,16.39,16.38,16.38,10000.0
2008-06-12 14:45:00,16.39,16.39,16.38,16.39,35000.0,16.39,16.39,16.38,16.39,35000.0
2008-06-12 14:50:00,16.39,16.39,16.39,16.39,21000.0,16.39,16.39,16.39,16.39,21000.0
2008-06-12 14:55:00,16.39,16.39,16.38,16.39,9000.0,16.39,16.39,16.38,16.39,9000.0
2008-06-12 15:00:00,16.39,16.39,16.39,16.39,13000.0,16.39,16.39,16.39,16.39,13000.0
2008-06-12 15:05:00,16.39,16.39,16.38,16.38,74000.0,16.39,16.39,16.38,16.38,74000.0
2008-06-12 15:10:00,16.38,16.38,16.38,16.38,7000.0,16.38,16.38,16.38,16.38,7000.0
2008-06-12 15:15:00,16.38,16.39,16.38,16.38,58000.0,16.38,16.39,16.38,16.38,58000.0
2008-06-12 15:20:00,16.38,16.39,16.38,16.38,17000.0,16.38,16.39,16.38,16.38,17000.0
2008-06-12 15:25:00,16.38,16.38,16.37,16.38,41000.0,16.38,16.38,16.37,16.38,41000.0
2008-06-12 15:30:00,16.38,16.38,16.35,16.36,71000.0,16.38,16.38,16.35,16.36,71000.0
2008-06-12 15:35:00,16.35,16.36,16.35,16.36,36000.0,16.35,16.36,16.35,16.36,36000.0
2008-06-12 15:40:00,16.36,16.36,16.35,16.35,36000.0,16.36,16.36,16.35,16.35,36000.0
2008-06-12 15:45:00,16.35,16.35,16.34,16.34,9000.0,16.35,16.35,16.34,16.34,9000.0
2008-06-12 15:50:00,16.34,16.35,16.34,16.34,43000.0,16.34,16.35,16.34,16.34,43000.0
2008-06-12 15:55:00,16.34,16.35,16.33,16.34,71000.0,16.34,16.35,16.33,16.34,71000.0
2008-06-13 09:30:00,16.33,16.4,16.3,16.4,209000.0,16.33,16.4,16.3,16.4,209000.0
2008-06-13 09:35:00,16.39,16.44,16.39,16.4,161000.0,16.39,16.44,16.39,16.4,161000.0
2008-06-13 09:40:00,16.4,16.41,16.37,16.38,139000.0,16.4,16.41,16.37,16.38,139000.0
2008-06-13 09:45:00,16.38,16.39,16.36,16.37,178000.0,16.38,16.39,16.36,16.37,178000.0
2008-06-13 09:50:00,16.37,16.42,16.37,16.38,116000.0,16.37,16.42,16.37,16.38,116000.0
2008-06-13 09:55:00,16.38,16.42,16.35,16.35,199000.0,16.38,16.42,16.35,16.35,199000.0
2008-06-13 10:00:00,16.34,16.37,16.34,16.35,123000.0,16.34,16.37,16.34,16.35,123000.0
2008-06-13 10:05:00,16.35,16.36,16.33,16.34,77000.0,16.35,16.36,16.33,16.34,77000.0
2008-06-13 10:10:00,16.35,16.35,16.27,16.29,337000.0,16.35,16.35,16.27,16.29,337000.0
2008-06-13 10:15:00,16.29,16.3,16.26,16.3,152000.0,16.29,16.3,16.26,16.3,152000.0
2008-06-13 10:20:00,16.29,16.3,16.28,16.29,146000.0,16.29,16.3,16.28,16.29,146000.0
2008-06-13 10:25:00,16.29,16.3,16.28,16.29,212000.0,16.29,16.3,16.28,16.29,212000.0
2008-06-13 10:30:00,16.28,16.29,16.27,16.28,209000.0,16.28,16.29,16.27,16.28,209000.0
2008-06-13 10:35:00,16.28,16.3,16.28,16.29,53000.0,16.28,16.3,16.28,16.29,53000.0
2008-06-13 10:40:00,16.31,16.32,16.29,16.31,39000.0,16.31,16.32,16.29,16.31,39000.0
2008-06-13 10:45:00,16.31,16.31,16.3,16.31,30000.0,16.31,16.31,16.3,16.31,30000.0
2008-06-13 10:50:00,16.3,16.31,16.3,16.3,14000.0,16.3,16.31,16.3,16.3,14000.0
2008-06-13 10:55:00,16.3,16.32,16.3,16.31,39000.0,16.3,16.32,16.3,16.31,39000.0
2008-06-13 11:00:00,16.3,16.31,16.27,16.3,157000.0,16.3,16.31,16.27,16.3,157000.0
2008-06-13 11:05:00,16.3,16.31,16.28,16.31,84000.0,16.3,16.31,16.28,16.31,84000.0
2008-06-13 11:10:00,16.32,16.32,16.3,16.3,83000.0,16.32,16.32,16.3,16.3,83000.0
2008-06-13 11:15:00,16.3,16.36,16.3,16.36,102000.0,16.3,16.36,16.3,16.36,102000.0
2008-06-13 11:20:00,16.36,16.39,16.36,16.38,88000.0,16.36,16.39,16.36,16.38,88000.0
2008-06-13 11:25:00,16.37,16.39,16.35,16.36,71000.0,16.37,16.39,16.35,16.36,71000.0
2008-06-13 11:30:00,16.37,16.39,16.37,16.38,70000.0,16.37,16.39,16.37,16.38,70000.0
2008-06-13 11:35:00,16.38,16.4,16.38,16.39,124000.0,16.38,16.4,16.38,16.39,124000.0
2008-06-13 11:40:00,16.39,16.39,16.34,16.34,173000.0,16.39,16.39,16.34,16.34,173000.0
2008-06-13 11:45:00,16.34,16.38,16.34,16.38,100000.0,16.34,16.38,16.34,16.38,100000.0
2008-06-13 11:50:00,16.38,16.38,16.37,16.37,28000.0,16.38,16.38,16.37,16.37,28000.0
2008-06-13 11:55:00,16.35,16.37,16.35,16.37,150000.0,16.35,16.37,16.35,16.37,150000.0
2008-06-13 12:00:00,16.37,16.39,16.35,16.38,96000.0,16.37,16.39,16.35,16.38,96000.0
2008-06-13 12:05:00,16.38,16.38,16.37,16.37,47000.0,16.38,16.38,16.37,16.37,47000.0
2008-06-13 12:10:00,16.37,16.39,16.35,16.36,44000.0,16.37,16.39,16.35,16.36,44000.0
2008-06-13 12:15:00,16.36,16.39,16.35,16.35,59000.0,16.36,16.39,16.35,16.35,59000.0
2008-06-13 12:20:00,16.35,16.38,16.35,16.38,53000.0,16.35,16.38,16.35,16.38,53000.0
2008-06-13 12:25:00,16.38,16.38,16.34,16.34,26000.0,16.38,16.38,16.34,16.34,26000.0
2008-06-13 12:30:00,16.34,16.34,16.29,16.31,90000.0,16.34,16.34,16.29,16.31,90000.0
2008-06-13 12:35:00,16.31,16.33,16.31,16.33,28000.0,16.31,16.33,16.31,16.33,28000.0
2008-06-13 12:40:00,16.34,16.36,16.32,16.35,143000.0,16.34,16.36,16.32,16.35,143000.0
2008-06-13 12:45:00,16.34,16.34,16.32,16.32,227000.0,16.34,16.34,16.32,16.32,227000.0
2008-06-13 12:50:00,16.34,16.36,16.34,16.36,71000.0,16.34,16.36,16.34,16.36,71000.0
2008-06-13 12:55:00,16.34,16.35,16.33,16.35,62000.0,16.34,16.35,16.33,16.35,62000.0
2008-06-13 13:00:00,16.34,16.35,16.32,16.34,15000.0,16.34,16.35,16.32,16.34,15000.0
2008-06-13 13:05:00,16.34,16.35,16.34,16.35,3000.0,16.34,16.35,16.34,16.35,3000.0
2008-06-13 13:10:00,16.35,16.36,16.34,16.35,63000.0,16.35,16.36,16.34,16.35,63000.0
2008-06-13 13:15:00,16.36,16.36,16.34,16.34,4000.0,16.36,16.36,16.34,16.34,4000.0
2008-06-13 13:20:00,16.35,16.42,16.35,16.42,83000.0,16.35,16.42,16.35,16.42,83000.0
2008-06-13 13:25:00,16.42,16.43,16.37,16.39,67000.0,16.42,16.43,16.37,16.39,67000.0
2008-06-13 13:30:00,16.39,16.39,16.36,16.37,32000.0,16.39,16.39,16.36,16.37,32000.0
2008-06-13 13:35:00,16.39,16.4,16.37,16.38,54000.0,16.39,16.4,16.37,16.38,54000.0
2008-06-13 13:40:00,16.38,16.4,16.37,16.38,56000.0,16.38,16.4,16.37,16.38,56000.0
2008-06-13 13:45:00,16.38,16.38,16.36,16.37,31000.0,16.38,16.38,16.36,16.37,31000.0
2008-06-13 13:50:00,16.37,16.37,16.37,16.37,14000.0,16.37,16.37,16.37,16.37,14000.0
2008-06-13 13:55:00,16.37,16.38,16.36,16.37,104000.0,16.37,16.38,16.36,16.37,104000.0
2008-06-13 14:00:00,16.37,16.4,16.36,16.36,66000.0,16.37,16.4,16.36,16.36,66000.0
2008-06-13 14:05:00,16.36,16.37,16.36,16.36,31000.0,16.36,16.37,16.36,16.36,31000.0
2008-06-13 14:10:00,16.36,16.36,16.35,16.35,35000.0,16.36,16.36,16.35,16.35,35000.0
2008-06-13 14:15:00,16.35,16.36,16.35,16.36,87000.0,16.35,16.36,16.35,16.36,87000.0
2008-06-13 14:20:00,16.36,16.36,16.36,16.36,5000.0,16.36,16.36,16.36,16.36,5000.0
2008-06-13 14:25:00,16.36,16.36,16.34,16.34,39000.0,16.36,16.36,16.34,16.34,39000.0
2008-06-13 14:30:00,16.34,16.35,16.34,16.35,99000.0,16.34,16.35,16.34,16.35,99000.0
2008-06-13 14:35:00,16.35,16.36,16.35,16.36,3000.0,16.35,16.36,16.35,16.36,3000.0
2008-06-13 14:40:00,16.36,16.37,16.36,16.36,31000.0,16.36,16.37,16.36,16.36,31000.0
2008-06-13 14:45:00,16.37,16.37,16.36,16.37,11000.0,16.37,16.37,16.36,16.37,11000.0
2008-06-13 14:50:00,16.37,16.37,16.35,16.35,43000.0,16.37,16.37,16.35,16.35,43000.0
2008-06-13 14:55:00,16.36,16.37,16.36,16.36,21000.0,16.36,16.37,16.36,16.36,21000.0
2008-06-13 15:00:00,16.36,16.37,16.36,16.37,20000.0,16.36,16.37,16.36,16.37,20000.0
2008-06-13 15:05:00,16.37,16.38,16.37,16.37,40000.0,16.37,16.38,16.37,16.37,40000.0
2008-06-13 15:10:00,16.37,16.37,16.37,16.37,27000.0,16.37,16.37,16.37,16.37,27000.0
2008-06-13 15:15:00,16.37,16.37,16.36,16.37,51000.0,16.37,16.37,16.36,16.37,51000.0
2008-06-13 15:20:00,16.37,16.37,16.37,16.37,1000.0,16.37,16.37,16.37,16.37,1000.0
2008-06-13 15:25:00,16.36,16.36,16.34,16.35,67000.0,16.36,16.36,16.34,16.35,67000.0
2008-06-13 15:30:00,16.35,16.37,16.35,16.36,71000.0,16.35,16.37,16.35,16.36,71000.0
2008-06-13 15:35:00,16.36,16.36,16.35,16.35,21000.0,16.36,16.36,16.35,16.35,21000.0
2008-06-13 15:40:00,16.35,16.35,16.33,16.33,150000.0,16.35,16.35,16.33,16.33,150000.0
2008-06-13 15:45:00,16.33,16.34,16.32,16.33,38000.0,16.33,16.34,16.32,16.33,38000.0
2008-06-13 15:50:00,16.32,16.33,16.31,16.31,117000.0,16.32,16.33,16.31,16.31,117000.0
2008-06-13 15:55:00,16.31,16.32,16.3,16.3,144000.0,16.31,16.32,16.3,16.3,144000.0
2008-06-16 09:30:00,17.21,17.25,17.16,17.16,996000.0,17.21,17.25,17.16,17.16,996000.0
2008-06-16 09:35:00,17.17,17.18,17.13,17.15,442000.0,17.17,17.18,17.13,17.15,442000.0
2008-06-16 09:40:00,17.15,17.18,17.11,17.11,263000.0,17.15,17.18,17.11,17.11,263000.0
2008-06-16 09:45:00,17.11,17.13,17.11,17.13,292000.0,17.11,17.13,17.11,17.13,292000.0
2008-06-16 09:50:00,17.13,17.16,17.13,17.13,249000.0,17.13,17.16,17.13,17.13,249000.0
2008-06-16 09:55:00,17.13,17.14,17.09,17.09,155000.0,17.13,17.14,17.09,17.09,155000.0
2008-06-16 10:00:00,17.09,17.09,17.07,17.07,221000.0,17.09,17.09,17.07,17.07,221000.0
2008-06-16 10:05:00,17.07,17.08,17.04,17.05,287000.0,17.07,17.08,17.04,17.05,287000.0
2008-06-16 10:10:00,17.05,17.06,17.03,17.03,275000.0,17.05,17.06,17.03,17.03,275000.0
2008-06-16 10:15:00,17.03,17.04,17.02,17.04,174000.0,17.03,17.04,17.02,17.04,174000.0
2008-06-16 10:20:00,17.04,17.08,17.04,17.07,177000.0,17.04,17.08,17.04,17.07,177000.0
2008-06-16 10:25:00,17.08,17.08,17.04,17.06,116000.0,17.08,17.08,17.04,17.06,116000.0
2008-06-16 10:30:00,17.06,17.06,17.03,17.04,145000.0,17.06,17.06,17.03,17.04,145000.0
2008-06-16 10:35:00,17.04,17.06,17.03,17.03,86000.0,17.04,17.06,17.03,17.03,86000.0
2008-06-16 10:40:00,17.03,17.07,17.03,17.07,48000.0,17.03,17.07,17.03,17.07,48000.0
2008-06-16 10:45:00,17.05,17.05,17.03,17.04,49000.0,17.05,17.05,17.03,17.04,49000.0
2008-06-16 10:50:00,17.04,17.05,17.03,17.05,63000.0,17.04,17.05,17.03,17.05,63000.0
2008-06-16 10:55:00,17.05,17.05,17.03,17.03,61000.0,17.05,17.05,17.03,17.03,61000.0
2008-06-16 11:00:00,17.04,17.04,17.0,17.03,67000.0,17.04,17.04,17.0,17.03,67000.0
2008-06-16 11:05:00,17.04,17.04,16.97,17.02,191000.0,17.04,17.04,16.97,17.02,191000.0
2008-06-16 11:10:00,17.03,17.03,17.02,17.03,32000.0,17.03,17.03,17.02,17.03,32000.0
2008-06-16 11:15:00,17.03,17.08,17.03,17.07,43000.0,17.03,17.08,17.03,17.07,43000.0
2008-06-16 11:20:00,17.07,17.12,17.07,17.11,111000.0,17.07,17.12,17.07,17.11,111000.0
2008-06-16 11:25:00,17.11,17.11,17.07,17.07,25000.0,17.11,17.11,17.07,17.07,25000.0
2008-06-16 11:30:00,17.07,17.11,17.07,17.09,77000.0,17.07,17.11,17.07,17.09,77000.0
2008-06-16 11:35:00,17.09,17.09,17.06,17.06,22000.0,17.09,17.09,17.06,17.06,22000.0
2008-06-16 11:40:00,17.07,17.07,17.05,17.05,36000.0,17.07,17.07,17.05,17.05,36000.0
2008-06-16 11:45:00,17.05,17.07,17.05,17.07,12000.0,17.05,17.07,17.05,17.07,12000.0
2008-06-16 11:50:00,17.07,17.08,17.06,17.06,14000.0,17.07,17.08,17.06,17.06,14000.0
2008-06-16 11:55:00,17.07,17.09,17.07,17.07,9000.0,17.07,17.09,17.07,17.07,9000.0
2008-06-16 12:00:00,17.1,17.1,17.07,17.07,8000.0,17.1,17.1,17.07,17.07,8000.0
2008-06-16 12:05:00,17.09,17.1,17.08,17.08,35000.0,17.09,17.1,17.08,17.08,35000.0
2008-06-16 12:10:00,17.08,17.1,17.08,17.1,9000.0,17.08,17.1,17.08,17.1,9000.0
2008-06-16 12:15:00,17.11,17.11,17.09,17.09,19000.0,17.11,17.11,17.09,17.09,19000.0
2008-06-16 12:20:00,17.08,17.09,17.06,17.08,25000.0,17.08,17.09,17.06,17.08,25000.0
2008-06-16 12:25:00,17.07,17.07,17.07,17.07,6000.0,17.07,17.07,17.07,17.07,6000.0
2008-06-16 12:30:00,17.06,17.07,17.06,17.07,18000.0,17.06,17.07,17.06,17.07,18000.0
2008-06-16 12:35:00,17.07,17.07,17.04,17.07,55000.0,17.07,17.07,17.04,17.07,55000.0
2008-06-16 12:40:00,17.07,17.07,17.06,17.06,17000.0,17.07,17.07,17.06,17.06,17000.0
2008-06-16 12:45:00,17.06,17.08,17.06,17.07,44000.0,17.06,17.08,17.06,17.07,44000.0
2008-06-16 12:50:00,17.08,17.08,17.05,17.06,27000.0,17.08,17.08,17.05,17.06,27000.0
2008-06-16 12:55:00,17.06,17.07,17.05,17.06,64000.0,17.06,17.07,17.05,17.06,64000.0
2008-06-16 13:00:00,17.05,17.06,17.02,17.02,29000.0,17.05,17.06,17.02,17.02,29000.0
2008-06-16 13:05:00,17.03,17.07,17.02,17.07,57000.0,17.03,17.07,17.02,17.07,57000.0
2008-06-16 13:10:00,17.07,17.08,17.03,17.04,75000.0,17.07,17.08,17.03,17.04,75000.0
2008-06-16 13:15:00,17.04,17.06,17.03,17.04,21000.0,17.04,17.06,17.03,17.04,21000.0
2008-06-16 13:20:00,17.04,17.04,17.01,17.03,72000.0,17.04,17.04,17.01,17.03,72000.0
2008-06-16 13:25:00,17.03,17.04,17.02,17.03,28000.0,17.03,17.04,17.02,17.03,28000.0
2008-06-16 13:30:00,17.02,17.03,16.98,16.98,185000.0,17.02,17.03,16.98,16.98,185000.0
2008-06-16 13:35:00,16.98,16.99,16.95,16.96,435000.0,16.98,16.99,16.95,16.96,435000.0
2008-06-16 13:40:00,16.96,16.98,16.95,16.98,75000.0,16.96,16.98,16.95,16.98,75000.0
2008-06-16 13:45:00,16.98,16.99,16.97,16.98,32000.0,16.98,16.99,16.97,16.98,32000.0
2008-06-16 13:50:00,16.98,16.98,16.95,16.95,29000.0,16.98,16.98,16.95,16.95,29000.0
2008-06-16 13:55:00,16.95,16.96,16.95,16.95,58000.0,16.95,16.96,16.95,16.95,58000.0
2008-06-16 14:00:00,16.95,16.99,16.95,16.98,51000.0,16.95,16.99,16.95,16.98,51000.0
2008-06-16 14:05:00,16.99,17.01,16.99,17.0,74000.0,16.99,17.01,16.99,17.0,74000.0
2008-06-16 14:10:00,16.99,17.0,16.99,17.0,11000.0,16.99,17.0,16.99,17.0,11000.0
2008-06-16 14:15:00,17.0,17.01,17.0,17.0,13000.0,17.0,17.01,17.0,17.0,13000.0
2008-06-16 14:20:00,16.99,17.0,16.99,16.99,32000.0,16.99,17.0,16.99,16.99,32000.0
2008-06-16 14:25:00,16.99,17.0,16.99,16.99,19000.0,16.99,17.0,16.99,16.99,19000.0
2008-06-16 14:30:00,16.99,17.0,16.99,17.0,28000.0,16.99,17.0,16.99,17.0,28000.0
2008-06-16 14:35:00,16.99,17.0,16.99,17.0,5000.0,16.99,17.0,16.99,17.0,5000.0
2008-06-16 14:40:00,16.98,17.0,16.98,16.98,25000.0,16.98,17.0,16.98,16.98,25000.0
2008-06-16 14:45:00,16.98,16.99,16.98,16.98,20000.0,16.98,16.99,16.98,16.98,20000.0
2008-06-16 14:50:00,16.98,16.98,16.98,16.98,26000.0,16.98,16.98,16.98,16.98,26000.0
2008-06-16 14:55:00,16.98,16.98,16.98,16.98,8000.0,16.98,16.98,16.98,16.98,8000.0
2008-06-16 15:00:00,16.99,16.99,16.98,16.99,29000.0,16.99,16.99,16.98,16.99,29000.0
2008-06-16 15:05:00,16.99,16.99,16.99,16.99,12000.0,16.99,16.99,16.99,16.99,12000.0
2008-06-16 15:10:00,16.98,16.98,16.98,16.98,7000.0,16.98,16.98,16.98,16.98,7000.0
2008-06-16 15:15:00,16.98,16.98,16.98,16.98,9000.0,16.98,16.98,16.98,16.98,9000.0
2008-06-16 15:20:00,16.98,16.99,16.98,16.98,43000.0,16.98,16.99,16.98,16.98,43000.0
2008-06-16 15:25:00,16.98,16.99,16.98,16.99,5000.0,16.98,16.99,16.98,16.99,5000.0
2008-06-16 15:30:00,16.98,16.99,16.97,16.99,37000.0,16.98,16.99,16.97,16.99,37000.0
2008-06-16 15:35:00,16.98,16.98,16.97,16.98,26000.0,16.98,16.98,16.97,16.98,26000.0
2008-06-16 15:40:00,16.97,16.98,16.97,16.98,12000.0,16.97,16.98,16.97,16.98,12000.0
2008-06-16 15:45:00,16.98,16.98,16.98,16.98,17000.0,16.98,16.98,16.98,16.98,17000.0
2008-06-16 15:50:00,16.97,16.97,16.96,16.97,33000.0,16.97,16.97,16.96,16.97,33000.0
2008-06-16 15:55:00,16.97,16.97,16.95,16.95,136000.0,16.97,16.97,16.95,16.95,136000.0
2008-06-17 09:30:00,16.74,16.8,16.73,16.79,268000.0,16.74,16.8,16.73,16.79,268000.0
2008-06-17 09:35:00,16.79,16.86,16.79,16.86,225000.0,16.79,16.86,16.79,16.86,225000.0
2008-06-17 09:40:00,16.86,16.88,16.83,16.86,147000.0,16.86,16.88,16.83,16.86,147000.0
2008-06-17 09:45:00,16.85,16.88,16.8,16.83,71000.0,16.85,16.88,16.8,16.83,71000.0
2008-06-17 09:50:00,16.83,16.83,16.8,16.81,77000.0,16.83,16.83,16.8,16.81,77000.0
2008-06-17 09:55:00,16.81,16.83,16.81,16.82,70000.0,16.81,16.83,16.81,16.82,70000.0
2008-06-17 10:00:00,16.83,16.83,16.8,16.82,44000.0,16.83,16.83,16.8,16.82,44000.0
2008-06-17 10:05:00,16.82,16.87,16.82,16.87,21000.0,16.82,16.87,16.82,16.87,21000.0
2008-06-17 10:10:00,16.87,16.87,16.82,16.84,61000.0,16.87,16.87,16.82,16.84,61000.0
2008-06-17 10:15:00,16.84,16.86,16.83,16.83,18000.0,16.84,16.86,16.83,16.83,18000.0
2008-06-17 10:20:00,16.83,16.83,16.82,16.82,54000.0,16.83,16.83,16.82,16.82,54000.0
2008-06-17 10:25:00,16.81,16.83,16.79,16.82,52000.0,16.81,16.83,16.79,16.82,52000.0
2008-06-17 10:30:00,16.82,16.85,16.82,16.83,40000.0,16.82,16.85,16.82,16.83,40000.0
2008-06-17 10:35:00,16.84,16.85,16.82,16.82,41000.0,16.84,16.85,16.82,16.82,41000.0
2008-06-17 10:40:00,16.83,16.87,16.83,16.85,125000.0,16.83,16.87,16.83,16.85,125000.0
2008-06-17 10:45:00,16.85,16.89,16.85,16.87,59000.0,16.85,16.89,16.85,16.87,59000.0
2008-06-17 10:50:00,16.88,16.93,16.87,16.92,138000.0,16.88,16.93,16.87,16.92,138000.0
2008-06-17 10:55:00,16.91,16.92,16.87,16.87,81000.0,16.91,16.92,16.87,16.87,81000.0
2008-06-17 11:00:00,16.87,16.87,16.86,16.87,47000.0,16.87,16.87,16.86,16.87,47000.0
2008-06-17 11:05:00,16.87,16.9,16.86,16.89,121000.0,16.87,16.9,16.86,16.89,121000.0
2008-06-17 11:10:00,16.88,16.89,16.86,16.86,55000.0,16.88,16.89,16.86,16.86,55000.0
2008-06-17 11:15:00,16.86,16.88,16.86,16.88,23000.0,16.86,16.88,16.86,16.88,23000.0
2008-06-17 11:20:00,16.89,16.99,16.89,16.99,79000.0,16.89,16.99,16.89,16.99,79000.0
2008-06-17 11:25:00,17.0,17.02,16.96,16.97,144000.0,17.0,17.02,16.96,16.97,144000.0
2008-06-17 11:30:00,16.97,16.98,16.95,16.97,63000.0,16.97,16.98,16.95,16.97,63000.0
2008-06-17 11:35:00,16.98,16.99,16.96,16.99,38000.0,16.98,16.99,16.96,16.99,38000.0
2008-06-17 11:40:00,16.97,16.97,16.93,16.95,44000.0,16.97,16.97,16.93,16.95,44000.0
2008-06-17 11:45:00,16.95,16.97,16.94,16.96,39000.0,16.95,16.97,16.94,16.96,39000.0
2008-06-17 11:50:00,16.95,16.98,16.94,16.96,39000.0,16.95,16.98,16.94,16.96,39000.0
2008-06-17 11:55:00,16.95,16.99,16.95,16.99,42000.0,16.95,16.99,16.95,16.99,42000.0
2008-06-17 12:00:00,16.99,17.02,16.99,17.01,155000.0,16.99,17.02,16.99,17.01,155000.0
2008-06-17 12:05:00,17.0,17.04,17.0,17.01,44000.0,17.0,17.04,17.0,17.01,44000.0
2008-06-17 12:10:00,17.02,17.02,16.97,16.97,21000.0,17.02,17.02,16.97,16.97,21000.0
2008-06-17 12:15:00,16.97,16.99,16.97,16.98,53000.0,16.97,16.99,16.97,16.98,53000.0
2008-06-17 12:20:00,16.98,16.99,16.97,16.97,47000.0,16.98,16.99,16.97,16.97,47000.0
2008-06-17 12:25:00,16.97,16.98,16.96,16.97,47000.0,16.97,16.98,16.96,16.97,47000.0
2008-06-17 12:30:00,16.97,16.97,16.96,16.97,5000.0,16.97,16.97,16.96,16.97,5000.0
2008-06-17 12:35:00,16.98,16.99,16.97,16.98,30000.0,16.98,16.99,16.97,16.98,30000.0
2008-06-17 12:40:00,16.98,16.98,16.94,16.97,51000.0,16.98,16.98,16.94,16.97,51000.0
2008-06-17 12:45:00,16.97,16.97,16.92,16.92,55000.0,16.97,16.97,16.92,16.92,55000.0
2008-06-17 12:50:00,16.92,16.92,16.89,16.89,71000.0,16.92,16.92,16.89,16.89,71000.0
2008-06-17 12:55:00,16.89,16.93,16.89,16.92,50000.0,16.89,16.93,16.89,16.92,50000.0
2008-06-17 13:00:00,16.93,16.95,16.92,16.95,59000.0,16.93,16.95,16.92,16.95,59000.0
2008-06-17 13:05:00,16.93,16.93,16.91,16.91,13000.0,16.93,16.93,16.91,16.91,13000.0
2008-06-17 13:10:00,16.9,16.9,16.87,16.9,93000.0,16.9,16.9,16.87,16.9,93000.0
2008-06-17 13:15:00,16.9,16.92,16.9,16.92,6000.0,16.9,16.92,16.9,16.92,6000.0
2008-06-17 13:20:00,16.92,16.94,16.9,16.9,33000.0,16.92,16.94,16.9,16.9,33000.0
2008-06-17 13:25:00,16.88,16.89,16.88,16.89,44000.0,16.88,16.89,16.88,16.89,44000.0
2008-06-17 13:30:00,16.9,16.9,16.9,16.9,6000.0,16.9,16.9,16.9,16.9,6000.0
2008-06-17 13:35:00,16.9,16.9,16.89,16.89,2000.0,16.9,16.9,16.89,16.89,2000.0
2008-06-17 13:40:00,16.91,16.91,16.9,16.9,16000.0,16.91,16.91,16.9,16.9,16000.0
2008-06-17 13:45:00,16.92,16.92,16.91,16.91,12000.0,16.92,16.92,16.91,16.91,12000.0
2008-06-17 13:50:00,16.9,16.9,16.89,16.89,9000.0,16.9,16.9,16.89,16.89,9000.0
2008-06-17 13:55:00,16.89,16.9,16.89,16.9,41000.0,16.89,16.9,16.89,16.9,41000.0
2008-06-17 14:00:00,16.9,16.9,16.89,16.89,6000.0,16.9,16.9,16.89,16.89,6000.0
2008-06-17 14:05:00,16.9,16.9,16.9,16.9,16000.0,16.9,16.9,16.9,16.9,16000.0
2008-06-17 14:10:00,16.9,16.9,16.89,16.9,21000.0,16.9,16.9,16.89,16.9,21000.0
2008-06-17 14:15:00,16.9,16.9,16.89,16.89,5000.0,16.9,16.9,16.89,16.89,5000.0
2008-06-17 14:20:00,16.89,16.89,16.88,16.89,7000.0,16.89,16.89,16.88,16.89,7000.0
2008-06-17 14:25:00,16.89,16.9,16.89,16.9,4000.0,16.89,16.9,16.89,16.9,4000.0
2008-06-17 14:30:00,16.9,16.9,16.89,16.89,14000.0,16.9,16.9,16.89,16.89,14000.0
2008-06-17 14:35:00,16.89,16.9,16.89,16.9,7000.0,16.89,16.9,16.89,16.9,7000.0
2008-06-17 14:40:00,16.9,16.9,16.89,16.89,9000.0,16.9,16.9,16.89,16.89,9000.0
2008-06-17 14:45:00,16.89,16.9,16.89,16.9,11000.0,16.89,16.9,16.89,16.9,11000.0
2008-06-17 14:50:00,16.9,16.9,16.9,16.9,1000.0,16.9,16.9,16.9,16.9,1000.0
2008-06-17 14:55:00,16.9,16.9,16.89,16.9,7000.0,16.9,16.9,16.89,16.9,7000.0
2008-06-17 15:00:00,16.9,16.9,16.9,16.9,16000.0,16.9,16.9,16.9,16.9,16000.0
2008-06-17 15:05:00,16.9,16.9,16.9,16.9,1000.0,16.9,16.9,16.9,16.9,1000.0
2008-06-17 15:10:00,16.9,16.9,16.9,16.9,7000.0,16.9,16.9,16.9,16.9,7000.0
2008-06-17 15:15:00,16.9,16.9,16.89,16.89,5000.0,16.9,16.9,16.89,16.89,5000.0
2008-06-17 15:20:00,16.89,16.89,16.89,16.89,6000.0,16.89,16.89,16.89,16.89,6000.0
2008-06-17 15:25:00,16.89,16.89,16.89,16.89,6000.0,16.89,16.89,16.89,16.89,6000.0
2008-06-17 15:30:00,16.89,16.89,16.89,16.89,6000.0,16.89,16.89,16.89,16.89,6000.0
2008-06-17 15:35:00,16.89,16.91,16.89,16.91,19000.0,16.89,16.91,16.89,16.91,19000.0
2008-06-17 15:40:00,16.91,16.91,16.9,16.91,14000.0,16.91,16.91,16.9,16.91,14000.0
2008-06-17 15:45:00,16.91,16.91,16.91,16.91,18000.0,16.91,16.91,16.91,16.91,18000.0
2008-06-17 15:50:00,16.91,16.92,16.91,16.91,39000.0,16.91,16.92,16.91,16.91,39000.0
2008-06-17 15:55:00,16.91,16.92,16.9,16.9,64000.0,16.91,16.92,16.9,16.9,64000.0
2008-06-18 09:30:00,17.17,17.2,17.17,17.19,283000.0,17.17,17.2,17.17,17.19,283000.0
2008-06-18 09:35:00,17.18,17.2,17.15,17.17,312000.0,17.18,17.2,17.15,17.17,312000.0
2008-06-18 09:40:00,17.18,17.2,17.16,17.16,92000.0,17.18,17.2,17.16,17.16,92000.0
2008-06-18 09:45:00,17.15,17.17,17.15,17.17,45000.0,17.15,17.17,17.15,17.17,45000.0
2008-06-18 09:50:00,17.18,17.21,17.18,17.21,237000.0,17.18,17.21,17.18,17.21,237000.0
2008-06-18 09:55:00,17.21,17.23,17.2,17.22,110000.0,17.21,17.23,17.2,17.22,110000.0
2008-06-18 10:00:00,17.22,17.23,17.2,17.2,27000.0,17.22,17.23,17.2,17.2,27000.0
2008-06-18 10:05:00,17.2,17.22,17.18,17.21,81000.0,17.2,17.22,17.18,17.21,81000.0
2008-06-18 10:10:00,17.21,17.24,17.21,17.21,107000.0,17.21,17.24,17.21,17.21,107000.0
2008-06-18 10:15:00,17.22,17.22,17.19,17.2,147000.0,17.22,17.22,17.19,17.2,147000.0
2008-06-18 10:20:00,17.2,17.2,17.17,17.2,95000.0,17.2,17.2,17.17,17.2,95000.0
2008-06-18 10:25:00,17.18,17.22,17.18,17.22,36000.0,17.18,17.22,17.18,17.22,36000.0
2008-06-18 10:30:00,17.22,17.24,17.21,17.23,128000.0,17.22,17.24,17.21,17.23,128000.0
2008-06-18 10:35:00,17.24,17.26,17.16,17.22,332000.0,17.24,17.26,17.16,17.22,332000.0
2008-06-18 10:40:00,17.21,17.23,17.18,17.21,108000.0,17.21,17.23,17.18,17.21,108000.0
2008-06-18 10:45:00,17.21,17.21,17.17,17.18,82000.0,17.21,17.21,17.17,17.18,82000.0
2008-06-18 10:50:00,17.18,17.23,17.17,17.22,60000.0,17.18,17.23,17.17,17.22,60000.0
2008-06-18 10:55:00,17.23,17.26,17.21,17.24,190000.0,17.23,17.26,17.21,17.24,190000.0
2008-06-18 11:00:00,17.27,17.27,17.24,17.25,107000.0,17.27,17.27,17.24,17.25,107000.0
2008-06-18 11:05:00,17.23,17.24,17.22,17.22,65000.0,17.23,17.24,17.22,17.22,65000.0
2008-06-18 11:10:00,17.23,17.23,17.2,17.2,38000.0,17.23,17.23,17.2,17.2,38000.0
2008-06-18 11:15:00,17.21,17.21,17.12,17.12,56000.0,17.21,17.21,17.12,17.12,56000.0
2008-06-18 11:20:00,17.15,17.15,17.08,17.09,130000.0,17.15,17.15,17.08,17.09,130000.0
2008-06-18 11:25:00,17.1,17.14,17.09,17.13,193000.0,17.1,17.14,17.09,17.13,193000.0
2008-06-18 11:30:00,17.13,17.13,17.08,17.08,201000.0,17.13,17.13,17.08,17.08,201000.0
2008-06-18 11:35:00,17.08,17.08,17.02,17.06,74000.0,17.08,17.08,17.02,17.06,74000.0
2008-06-18 11:40:00,17.06,17.06,17.0,17.03,75000.0,17.06,17.06,17.0,17.03,75000.0
2008-06-18 11:45:00,17.03,17.04,17.0,17.03,34000.0,17.03,17.04,17.0,17.03,34000.0
2008-06-18 11:50:00,17.04,17.06,17.02,17.05,164000.0,17.04,17.06,17.02,17.05,164000.0
2008-06-18 11:55:00,17.06,17.06,17.05,17.06,27000.0,17.06,17.06,17.05,17.06,27000.0
2008-06-18 12:00:00,17.06,17.07,17.06,17.06,20000.0,17.06,17.07,17.06,17.06,20000.0
2008-06-18 12:05:00,17.06,17.06,17.04,17.05,14000.0,17.06,17.06,17.04,17.05,14000.0
2008-06-18 12:10:00,17.06,17.06,17.04,17.05,11000.0,17.06,17.06,17.04,17.05,11000.0
2008-06-18 12:15:00,17.06,17.07,17.05,17.07,21000.0,17.06,17.07,17.05,17.07,21000.0
2008-06-18 12:20:00,17.07,17.08,17.07,17.07,37000.0,17.07,17.08,17.07,17.07,37000.0
2008-06-18 12:25:00,17.08,17.08,17.07,17.08,9000.0,17.08,17.08,17.07,17.08,9000.0
2008-06-18 12:30:00,17.08,17.08,17.08,17.08,7000.0,17.08,17.08,17.08,17.08,7000.0
2008-06-18 12:35:00,17.08,17.08,17.08,17.08,8000.0,17.08,17.08,17.08,17.08,8000.0
2008-06-18 12:40:00,17.08,17.09,17.08,17.09,26000.0,17.08,17.09,17.08,17.09,26000.0
2008-06-18 12:45:00,17.09,17.1,17.09,17.1,13000.0,17.09,17.1,17.09,17.1,13000.0
2008-06-18 12:50:00,17.1,17.12,17.09,17.12,32000.0,17.1,17.12,17.09,17.12,32000.0
2008-06-18 12:55:00,17.12,17.15,17.12,17.14,33000.0,17.12,17.15,17.12,17.14,33000.0
2008-06-18 13:00:00,17.15,17.19,17.15,17.18,122000.0,17.15,17.19,17.15,17.18,122000.0
2008-06-18 13:05:00,17.18,17.18,17.16,17.17,53000.0,17.18,17.18,17.16,17.17,53000.0
2008-06-18 13:10:00,17.19,17.2,17.18,17.2,29000.0,17.19,17.2,17.18,17.2,29000.0
2008-06-18 13:15:00,17.19,17.2,17.15,17.16,74000.0,17.19,17.2,17.15,17.16,74000.0
2008-06-18 13:20:00,17.16,17.16,17.15,17.16,30000.0,17.16,17.16,17.15,17.16,30000.0
2008-06-18 13:25:00,17.16,17.16,17.14,17.15,39000.0,17.16,17.16,17.14,17.15,39000.0
2008-06-18 13:30:00,17.16,17.16,17.16,17.16,25000.0,17.16,17.16,17.16,17.16,25000.0
2008-06-18 13:35:00,17.17,17.18,17.17,17.18,4000.0,17.17,17.18,17.17,17.18,4000.0
2008-06-18 13:40:00,17.19,17.19,17.17,17.17,3000.0,17.19,17.19,17.17,17.17,3000.0
2008-06-18 13:45:00,17.18,17.18,17.18,17.18,4000.0,17.18,17.18,17.18,17.18,4000.0
2008-06-18 13:50:00,17.18,17.18,17.18,17.18,7000.0,17.18,17.18,17.18,17.18,7000.0
2008-06-18 13:55:00,17.18,17.18,17.18,17.18,3000.0,17.18,17.18,17.18,17.18,3000.0
2008-06-18 14:00:00,17.19,17.22,17.19,17.21,59000.0,17.19,17.22,17.19,17.21,59000.0
2008-06-18 14:05:00,17.21,17.22,17.21,17.21,45000.0,17.21,17.22,17.21,17.21,45000.0
2008-06-18 14:10:00,17.22,17.23,17.22,17.23,59000.0,17.22,17.23,17.22,17.23,59000.0
2008-06-18 14:15:00,17.22,17.23,17.21,17.23,92000.0,17.22,17.23,17.21,17.23,92000.0
2008-06-18 14:20:00,17.23,17.24,17.23,17.24,9000.0,17.23,17.24,17.23,17.24,9000.0
2008-06-18 14:25:00,17.24,17.24,17.2,17.2,57000.0,17.24,17.24,17.2,17.2,57000.0
2008-06-18 14:30:00,17.21,17.22,17.2,17.2,41000.0,17.21,17.22,17.2,17.2,41000.0
2008-06-18 14:35:00,17.2,17.2,17.2,17.2,0.0,17.2,17.2,17.2,17.2,0.0
2008-06-18 14:40:00,17.19,17.19,17.19,17.19,1000.0,17.19,17.19,17.19,17.19,1000.0
2008-06-18 14:45:00,17.2,17.2,17.2,17.2,3000.0,17.2,17.2,17.2,17.2,3000.0
2008-06-18 14:50:00,17.2,17.21,17.2,17.21,10000.0,17.2,17.21,17.2,17.21,10000.0
2008-06-18 14:55:00,17.21,17.21,17.21,17.21,17000.0,17.21,17.21,17.21,17.21,17000.0
2008-06-18 15:00:00,17.21,17.21,17.2,17.2,35000.0,17.21,17.21,17.2,17.2,35000.0
2008-06-18 15:05:00,17.2,17.2,17.18,17.18,41000.0,17.2,17.2,17.18,17.18,41000.0
2008-06-18 15:10:00,17.18,17.19,17.18,17.18,54000.0,17.18,17.19,17.18,17.18,54000.0
2008-06-18 15:15:00,17.18,17.19,17.18,17.18,24000.0,17.18,17.19,17.18,17.18,24000.0
2008-06-18 15:20:00,17.18,17.2,17.18,17.2,14000.0,17.18,17.2,17.18,17.2,14000.0
2008-06-18 15:25:00,17.2,17.2,17.19,17.19,14000.0,17.2,17.2,17.19,17.19,14000.0
2008-06-18 15:30:00,17.2,17.2,17.2,17.2,11000.0,17.2,17.2,17.2,17.2,11000.0
2008-06-18 15:35:00,17.2,17.2,17.19,17.19,6000.0,17.2,17.2,17.19,17.19,6000.0
2008-06-18 15:40:00,17.19,17.19,17.19,17.19,2000.0,17.19,17.19,17.19,17.19,2000.0
2008-06-18 15:45:00,17.19,17.19,17.18,17.18,19000.0,17.19,17.19,17.18,17.18,19000.0
2008-06-18 15:50:00,17.18,17.19,17.18,17.19,14000.0,17.18,17.19,17.18,17.19,14000.0
2008-06-18 15:55:00,17.19,17.19,17.18,17.19,55000.0,17.19,17.19,17.18,17.19,55000.0
2008-06-19 09:30:00,17.43,17.47,17.36,17.37,415000.0,17.43,17.47,17.36,17.37,415000.0
2008-06-19 09:35:00,17.35,17.41,17.35,17.38,155000.0,17.35,17.41,17.35,17.38,155000.0
2008-06-19 09:40:00,17.36,17.43,17.36,17.38,170000.0,17.36,17.43,17.36,17.38,170000.0
2008-06-19 09:45:00,17.38,17.4,17.37,17.4,151000.0,17.38,17.4,17.37,17.4,151000.0
2008-06-19 09:50:00,17.37,17.38,17.34,17.34,96000.0,17.37,17.38,17.34,17.34,96000.0
2008-06-19 09:55:00,17.34,17.38,17.33,17.35,87000.0,17.34,17.38,17.33,17.35,87000.0
2008-06-19 10:00:00,17.36,17.37,17.31,17.32,107000.0,17.36,17.37,17.31,17.32,107000.0
2008-06-19 10:05:00,17.3,17.33,17.29,17.31,46000.0,17.3,17.33,17.29,17.31,46000.0
2008-06-19 10:10:00,17.31,17.35,17.3,17.34,120000.0,17.31,17.35,17.3,17.34,120000.0
2008-06-19 10:15:00,17.35,17.37,17.34,17.36,63000.0,17.35,17.37,17.34,17.36,63000.0
2008-06-19 10:20:00,17.36,17.39,17.36,17.38,46000.0,17.36,17.39,17.36,17.38,46000.0
2008-06-19 10:25:00,17.38,17.4,17.38,17.4,55000.0,17.38,17.4,17.38,17.4,55000.0
2008-06-19 10:30:00,17.39,17.4,17.35,17.36,88000.0,17.39,17.4,17.35,17.36,88000.0
2008-06-19 10:35:00,17.36,17.37,17.34,17.36,47000.0,17.36,17.37,17.34,17.36,47000.0
2008-06-19 10:40:00,17.36,17.36,17.3,17.3,31000.0,17.36,17.36,17.3,17.3,31000.0
2008-06-19 10:45:00,17.3,17.35,17.29,17.32,45000.0,17.3,17.35,17.29,17.32,45000.0
2008-06-19 10:50:00,17.32,17.34,17.31,17.34,24000.0,17.32,17.34,17.31,17.34,24000.0
2008-06-19 10:55:00,17.35,17.37,17.34,17.35,95000.0,17.35,17.37,17.34,17.35,95000.0
2008-06-19 11:00:00,17.35,17.35,17.31,17.32,63000.0,17.35,17.35,17.31,17.32,63000.0
2008-06-19 11:05:00,17.31,17.33,17.31,17.32,17000.0,17.31,17.33,17.31,17.32,17000.0
2008-06-19 11:10:00,17.31,17.32,17.31,17.32,23000.0,17.31,17.32,17.31,17.32,23000.0
2008-06-19 11:15:00,17.31,17.32,17.29,17.3,24000.0,17.31,17.32,17.29,17.3,24000.0
2008-06-19 11:20:00,17.29,17.29,17.23,17.26,103000.0,17.29,17.29,17.23,17.26,103000.0
2008-06-19 11:25:00,17.25,17.26,17.25,17.25,28000.0,17.25,17.26,17.25,17.25,28000.0
2008-06-19 11:30:00,17.25,17.26,17.2,17.23,153000.0,17.25,17.26,17.2,17.23,153000.0
2008-06-19 11:35:00,17.24,17.24,17.19,17.19,91000.0,17.24,17.24,17.19,17.19,91000.0
2008-06-19 11:40:00,17.22,17.22,17.21,17.22,21000.0,17.22,17.22,17.21,17.22,21000.0
2008-06-19 11:45:00,17.23,17.27,17.22,17.27,41000.0,17.23,17.27,17.22,17.27,41000.0
2008-06-19 11:50:00,17.25,17.25,17.23,17.25,24000.0,17.25,17.25,17.23,17.25,24000.0
2008-06-19 11:55:00,17.24,17.27,17.21,17.27,36000.0,17.24,17.27,17.21,17.27,36000.0
2008-06-19 12:00:00,17.27,17.31,17.25,17.29,76000.0,17.27,17.31,17.25,17.29,76000.0
2008-06-19 12:05:00,17.3,17.3,17.24,17.24,52000.0,17.3,17.3,17.24,17.24,52000.0
2008-06-19 12:10:00,17.24,17.24,17.22,17.22,13000.0,17.24,17.24,17.22,17.22,13000.0
2008-06-19 12:15:00,17.23,17.24,17.21,17.22,84000.0,17.23,17.24,17.21,17.22,84000.0
2008-06-19 12:20:00,17.23,17.25,17.23,17.23,10000.0,17.23,17.25,17.23,17.23,10000.0
2008-06-19 12:25:00,17.22,17.23,17.2,17.2,31000.0,17.22,17.23,17.2,17.2,31000.0
2008-06-19 12:30:00,17.21,17.23,17.21,17.23,13000.0,17.21,17.23,17.21,17.23,13000.0
2008-06-19 12:35:00,17.25,17.28,17.25,17.28,51000.0,17.25,17.28,17.25,17.28,51000.0
2008-06-19 12:40:00,17.27,17.27,17.25,17.25,12000.0,17.27,17.27,17.25,17.25,12000.0
2008-06-19 12:45:00,17.26,17.29,17.26,17.28,68000.0,17.26,17.29,17.26,17.28,68000.0
2008-06-19 12:50:00,17.29,17.29,17.26,17.27,24000.0,17.29,17.29,17.26,17.27,24000.0
2008-06-19 12:55:00,17.25,17.27,17.25,17.27,3000.0,17.25,17.27,17.25,17.27,3000.0
2008-06-19 13:00:00,17.25,17.28,17.25,17.27,20000.0,17.25,17.28,17.25,17.27,20000.0
2008-06-19 13:05:00,17.27,17.27,17.26,17.27,9000.0,17.27,17.27,17.26,17.27,9000.0
2008-06-19 13:10:00,17.26,17.28,17.25,17.27,42000.0,17.26,17.28,17.25,17.27,42000.0
2008-06-19 13:15:00,17.26,17.26,17.25,17.25,7000.0,17.26,17.26,17.25,17.25,7000.0
2008-06-19 13:20:00,17.25,17.27,17.25,17.27,30000.0,17.25,17.27,17.25,17.27,30000.0
2008-06-19 13:25:00,17.27,17.27,17.25,17.25,15000.0,17.27,17.27,17.25,17.25,15000.0
2008-06-19 13:30:00,17.25,17.25,17.25,17.25,3000.0,17.25,17.25,17.25,17.25,3000.0
2008-06-19 13:35:00,17.26,17.26,17.25,17.25,13000.0,17.26,17.26,17.25,17.25,13000.0
2008-06-19 13:40:00,17.26,17.26,17.25,17.26,19000.0,17.26,17.26,17.25,17.26,19000.0
2008-06-19 13:45:00,17.26,17.26,17.26,17.26,18000.0,17.26,17.26,17.26,17.26,18000.0
2008-06-19 13:50:00,17.27,17.29,17.27,17.29,8000.0,17.27,17.29,17.27,17.29,8000.0
2008-06-19 13:55:00,17.28,17.29,17.28,17.29,68000.0,17.28,17.29,17.28,17.29,68000.0
2008-06-19 14:00:00,17.3,17.3,17.29,17.29,36000.0,17.3,17.3,17.29,17.29,36000.0
2008-06-19 14:05:00,17.28,17.29,17.28,17.29,10000.0,17.28,17.29,17.28,17.29,10000.0
2008-06-19 14:10:00,17.29,17.31,17.29,17.3,20000.0,17.29,17.31,17.29,17.3,20000.0
2008-06-19 14:15:00,17.31,17.31,17.29,17.3,25000.0,17.31,17.31,17.29,17.3,25000.0
2008-06-19 14:20:00,17.29,17.29,17.27,17.29,11000.0,17.29,17.29,17.27,17.29,11000.0
2008-06-19 14:25:00,17.27,17.27,17.23,17.23,27000.0,17.27,17.27,17.23,17.23,27000.0
2008-06-19 14:30:00,17.23,17.27,17.22,17.26,26000.0,17.23,17.27,17.22,17.26,26000.0
2008-06-19 14:35:00,17.25,17.26,17.25,17.26,6000.0,17.25,17.26,17.25,17.26,6000.0
2008-06-19 14:40:00,17.25,17.25,17.23,17.23,47000.0,17.25,17.25,17.23,17.23,47000.0
2008-06-19 14:45:00,17.23,17.23,17.23,17.23,1000.0,17.23,17.23,17.23,17.23,1000.0
2008-06-19 14:50:00,17.23,17.23,17.23,17.23,36000.0,17.23,17.23,17.23,17.23,36000.0
2008-06-19 14:55:00,17.23,17.23,17.22,17.22,57000.0,17.23,17.23,17.22,17.22,57000.0
2008-06-19 15:00:00,17.22,17.22,17.2,17.2,36000.0,17.22,17.22,17.2,17.2,36000.0
2008-06-19 15:05:00,17.2,17.2,17.19,17.2,71000.0,17.2,17.2,17.19,17.2,71000.0
2008-06-19 15:10:00,17.19,17.21,17.18,17.21,23000.0,17.19,17.21,17.18,17.21,23000.0
2008-06-19 15:15:00,17.21,17.22,17.21,17.22,4000.0,17.21,17.22,17.21,17.22,4000.0
2008-06-19 15:20:00,17.22,17.22,17.19,17.19,20000.0,17.22,17.22,17.19,17.19,20000.0
2008-06-19 15:25:00,17.19,17.2,17.19,17.2,16000.0,17.19,17.2,17.19,17.2,16000.0
2008-06-19 15:30:00,17.2,17.21,17.2,17.2,24000.0,17.2,17.21,17.2,17.2,24000.0
2008-06-19 15:35:00,17.2,17.2,17.19,17.19,10000.0,17.2,17.2,17.19,17.19,10000.0
2008-06-19 15:40:00,17.18,17.19,17.18,17.18,25000.0,17.18,17.19,17.18,17.18,25000.0
2008-06-19 15:45:00,17.18,17.18,17.17,17.17,73000.0,17.18,17.18,17.17,17.17,73000.0
2008-06-19 15:50:00,17.17,17.17,17.13,17.15,62000.0,17.17,17.17,17.13,17.15,62000.0
2008-06-19 15:55:00,17.14,17.16,17.14,17.15,40000.0,17.14,17.16,17.14,17.15,40000.0
2008-06-20 09:30:00,17.25,17.27,17.24,17.25,159000.0,17.25,17.27,17.24,17.25,159000.0
2008-06-20 09:35:00,17.27,17.3,17.26,17.3,104000.0,17.27,17.3,17.26,17.3,104000.0
2008-06-20 09:40:00,17.29,17.31,17.28,17.28,153000.0,17.29,17.31,17.28,17.28,153000.0
2008-06-20 09:45:00,17.28,17.29,17.26,17.28,51000.0,17.28,17.29,17.26,17.28,51000.0
2008-06-20 09:50:00,17.29,17.34,17.28,17.31,105000.0,17.29,17.34,17.28,17.31,105000.0
2008-06-20 09:55:00,17.31,17.32,17.29,17.29,43000.0,17.31,17.32,17.29,17.29,43000.0
2008-06-20 10:00:00,17.31,17.36,17.31,17.35,97000.0,17.31,17.36,17.31,17.35,97000.0
2008-06-20 10:05:00,17.35,17.35,17.28,17.29,114000.0,17.35,17.35,17.28,17.29,114000.0
2008-06-20 10:10:00,17.28,17.31,17.27,17.27,61000.0,17.28,17.31,17.27,17.27,61000.0
2008-06-20 10:15:00,17.27,17.3,17.26,17.28,97000.0,17.27,17.3,17.26,17.28,97000.0
2008-06-20 10:20:00,17.28,17.28,17.22,17.27,61000.0,17.28,17.28,17.22,17.27,61000.0
2008-06-20 10:25:00,17.25,17.29,17.25,17.26,24000.0,17.25,17.29,17.25,17.26,24000.0
2008-06-20 10:30:00,17.29,17.29,17.27,17.29,14000.0,17.29,17.29,17.27,17.29,14000.0
2008-06-20 10:35:00,17.29,17.31,17.29,17.29,27000.0,17.29,17.31,17.29,17.29,27000.0
2008-06-20 10:40:00,17.3,17.32,17.27,17.28,56000.0,17.3,17.32,17.27,17.28,56000.0
2008-06-20 10:45:00,17.27,17.29,17.27,17.28,27000.0,17.27,17.29,17.27,17.28,27000.0
2008-06-20 10:50:00,17.27,17.28,17.25,17.27,46000.0,17.27,17.28,17.25,17.27,46000.0
2008-06-20 10:55:00,17.24,17.26,17.24,17.26,26000.0,17.24,17.26,17.24,17.26,26000.0
2008-06-20 11:00:00,17.26,17.28,17.26,17.26,16000.0,17.26,17.28,17.26,17.26,16000.0
2008-06-20 11:05:00,17.27,17.31,17.27,17.29,42000.0,17.27,17.31,17.27,17.29,42000.0
2008-06-20 11:10:00,17.3,17.3,17.27,17.28,16000.0,17.3,17.3,17.27,17.28,16000.0
2008-06-20 11:15:00,17.3,17.3,17.27,17.27,7000.0,17.3,17.3,17.27,17.27,7000.0
2008-06-20 11:20:00,17.28,17.29,17.28,17.28,54000.0,17.28,17.29,17.28,17.28,54000.0
2008-06-20 11:25:00,17.28,17.29,17.27,17.27,45000.0,17.28,17.29,17.27,17.27,45000.0
2008-06-20 11:30:00,17.26,17.28,17.26,17.27,39000.0,17.26,17.28,17.26,17.27,39000.0
2008-06-20 11:35:00,17.27,17.27,17.25,17.26,17000.0,17.27,17.27,17.25,17.26,17000.0
2008-06-20 11:40:00,17.26,17.27,17.25,17.27,46000.0,17.26,17.27,17.25,17.27,46000.0
2008-06-20 11:45:00,17.26,17.29,17.26,17.29,12000.0,17.26,17.29,17.26,17.29,12000.0
2008-06-20 11:50:00,17.29,17.29,17.28,17.28,24000.0,17.29,17.29,17.28,17.28,24000.0
2008-06-20 11:55:00,17.28,17.28,17.27,17.27,13000.0,17.28,17.28,17.27,17.27,13000.0
2008-06-20 12:00:00,17.26,17.26,17.25,17.25,27000.0,17.26,17.26,17.25,17.25,27000.0
2008-06-20 12:05:00,17.26,17.26,17.24,17.24,21000.0,17.26,17.26,17.24,17.24,21000.0
2008-06-20 12:10:00,17.25,17.26,17.25,17.26,6000.0,17.25,17.26,17.25,17.26,6000.0
2008-06-20 12:15:00,17.26,17.26,17.26,17.26,5000.0,17.26,17.26,17.26,17.26,5000.0
2008-06-20 12:20:00,17.26,17.27,17.26,17.26,17000.0,17.26,17.27,17.26,17.26,17000.0
2008-06-20 12:25:00,17.26,17.26,17.24,17.24,9000.0,17.26,17.26,17.24,17.24,9000.0
2008-06-20 12:30:00,17.25,17.26,17.24,17.26,51000.0,17.25,17.26,17.24,17.26,51000.0
2008-06-20 12:35:00,17.26,17.26,17.25,17.26,51000.0,17.26,17.26,17.25,17.26,51000.0
2008-06-20 12:40:00,17.26,17.26,17.25,17.25,9000.0,17.26,17.26,17.25,17.25,9000.0
2008-06-20 12:45:00,17.24,17.25,17.24,17.25,9000.0,17.24,17.25,17.24,17.25,9000.0
2008-06-20 12:50:00,17.25,17.25,17.24,17.25,20000.0,17.25,17.25,17.24,17.25,20000.0
2008-06-20 12:55:00,17.25,17.26,17.25,17.25,4000.0,17.25,17.26,17.25,17.25,4000.0
2008-06-20 13:00:00,17.25,17.25,17.21,17.22,9000.0,17.25,17.25,17.21,17.22,9000.0
2008-06-20 13:05:00,17.21,17.22,17.21,17.22,7000.0,17.21,17.22,17.21,17.22,7000.0
2008-06-20 13:10:00,17.22,17.23,17.22,17.23,53000.0,17.22,17.23,17.22,17.23,53000.0
2008-06-20 13:15:00,17.23,17.23,17.22,17.22,5000.0,17.23,17.23,17.22,17.22,5000.0
2008-06-20 13:20:00,17.22,17.22,17.2,17.21,8000.0,17.22,17.22,17.2,17.21,8000.0
2008-06-20 13:25:00,17.21,17.22,17.21,17.22,23000.0,17.21,17.22,17.21,17.22,23000.0
2008-06-20 13:30:00,17.23,17.23,17.23,17.23,12000.0,17.23,17.23,17.23,17.23,12000.0
2008-06-20 13:35:00,17.21,17.21,17.21,17.21,4000.0,17.21,17.21,17.21,17.21,4000.0
2008-06-20 13:40:00,17.22,17.22,17.21,17.21,14000.0,17.22,17.22,17.21,17.21,14000.0
2008-06-20 13:45:00,17.21,17.21,17.21,17.21,5000.0,17.21,17.21,17.21,17.21,5000.0
2008-06-20 13:50:00,17.21,17.22,17.2,17.2,19000.0,17.21,17.22,17.2,17.2,19000.0
2008-06-20 13:55:00,17.21,17.21,17.2,17.21,30000.0,17.21,17.21,17.2,17.21,30000.0
2008-06-20 14:00:00,17.21,17.21,17.19,17.21,19000.0,17.21,17.21,17.19,17.21,19000.0
2008-06-20 14:05:00,17.21,17.21,17.21,17.21,4000.0,17.21,17.21,17.21,17.21,4000.0
2008-06-20 14:10:00,17.21,17.21,17.21,17.21,25000.0,17.21,17.21,17.21,17.21,25000.0
2008-06-20 14:15:00,17.21,17.21,17.21,17.21,9000.0,17.21,17.21,17.21,17.21,9000.0
2008-06-20 14:20:00,17.21,17.21,17.2,17.21,14000.0,17.21,17.21,17.2,17.21,14000.0
2008-06-20 14:25:00,17.21,17.21,17.21,17.21,30000.0,17.21,17.21,17.21,17.21,30000.0
2008-06-20 14:30:00,17.2,17.21,17.2,17.21,20000.0,17.2,17.21,17.2,17.21,20000.0
2008-06-20 14:35:00,17.21,17.22,17.21,17.21,9000.0,17.21,17.22,17.21,17.21,9000.0
2008-06-20 14:40:00,17.21,17.22,17.21,17.21,11000.0,17.21,17.22,17.21,17.21,11000.0
2008-06-20 14:45:00,17.21,17.21,17.2,17.2,6000.0,17.21,17.21,17.2,17.2,6000.0
2008-06-20 14:50:00,17.21,17.21,17.2,17.21,8000.0,17.21,17.21,17.2,17.21,8000.0
2008-06-20 14:55:00,17.2,17.21,17.2,17.2,4000.0,17.2,17.21,17.2,17.2,4000.0
2008-06-20 15:00:00,17.21,17.21,17.21,17.21,27000.0,17.21,17.21,17.21,17.21,27000.0
2008-06-20 15:05:00,17.21,17.21,17.21,17.21,26000.0,17.21,17.21,17.21,17.21,26000.0
2008-06-20 15:10:00,17.22,17.22,17.21,17.21,22000.0,17.22,17.22,17.21,17.21,22000.0
2008-06-20 15:15:00,17.22,17.22,17.21,17.21,3000.0,17.22,17.22,17.21,17.21,3000.0
2008-06-20 15:20:00,17.22,17.22,17.21,17.21,13000.0,17.22,17.22,17.21,17.21,13000.0
2008-06-20 15:25:00,17.21,17.21,17.19,17.19,23000.0,17.21,17.21,17.19,17.19,23000.0
2008-06-20 15:30:00,17.19,17.19,17.19,17.19,5000.0,17.19,17.19,17.19,17.19,5000.0
2008-06-20 15:35:00,17.19,17.21,17.19,17.21,18000.0,17.19,17.21,17.19,17.21,18000.0
2008-06-20 15:40:00,17.21,17.22,17.21,17.22,32000.0,17.21,17.22,17.21,17.22,32000.0
2008-06-20 15:45:00,17.21,17.22,17.21,17.21,29000.0,17.21,17.22,17.21,17.21,29000.0
2008-06-20 15:50:00,17.21,17.21,17.21,17.21,16000.0,17.21,17.21,17.21,17.21,16000.0
2008-06-20 15:55:00,17.2,17.22,17.2,17.2,49000.0,17.2,17.22,17.2,17.2,49000.0
2008-06-23 09:30:00,16.5,16.59,16.47,16.59,791000.0,16.5,16.59,16.47,16.59,791000.0
2008-06-23 09:35:00,16.58,16.6,16.55,16.59,343000.0,16.58,16.6,16.55,16.59,343000.0
2008-06-23 09:40:00,16.59,16.64,16.57,16.62,241000.0,16.59,16.64,16.57,16.62,241000.0
2008-06-23 09:45:00,16.62,16.64,16.6,16.63,123000.0,16.62,16.64,16.6,16.63,123000.0
2008-06-23 09:50:00,16.63,16.63,16.59,16.6,212000.0,16.63,16.63,16.59,16.6,212000.0
2008-06-23 09:55:00,16.59,16.59,16.55,16.57,176000.0,16.59,16.59,16.55,16.57,176000.0
2008-06-23 10:00:00,16.58,16.6,16.57,16.58,90000.0,16.58,16.6,16.57,16.58,90000.0
2008-06-23 10:05:00,16.59,16.61,16.57,16.6,120000.0,16.59,16.61,16.57,16.6,120000.0
2008-06-23 10:10:00,16.6,16.61,16.56,16.56,174000.0,16.6,16.61,16.56,16.56,174000.0
2008-06-23 10:15:00,16.57,16.57,16.53,16.53,143000.0,16.57,16.57,16.53,16.53,143000.0
2008-06-23 10:20:00,16.54,16.55,16.53,16.54,115000.0,16.54,16.55,16.53,16.54,115000.0
2008-06-23 10:25:00,16.54,16.59,16.53,16.58,104000.0,16.54,16.59,16.53,16.58,104000.0
2008-06-23 10:30:00,16.57,16.58,16.53,16.53,107000.0,16.57,16.58,16.53,16.53,107000.0
2008-06-23 10:35:00,16.53,16.55,16.52,16.52,73000.0,16.53,16.55,16.52,16.52,73000.0
2008-06-23 10:40:00,16.52,16.57,16.52,16.57,124000.0,16.52,16.57,16.52,16.57,124000.0
2008-06-23 10:45:00,16.57,16.58,16.55,16.56,57000.0,16.57,16.58,16.55,16.56,57000.0
2008-06-23 10:50:00,16.56,16.57,16.54,16.54,57000.0,16.56,16.57,16.54,16.54,57000.0
2008-06-23 10:55:00,16.54,16.54,16.52,16.52,158000.0,16.54,16.54,16.52,16.52,158000.0
2008-06-23 11:00:00,16.52,16.53,16.48,16.49,219000.0,16.52,16.53,16.48,16.49,219000.0
2008-06-23 11:05:00,16.48,16.5,16.45,16.46,186000.0,16.48,16.5,16.45,16.46,186000.0
2008-06-23 11:10:00,16.46,16.47,16.45,16.47,133000.0,16.46,16.47,16.45,16.47,133000.0
2008-06-23 11:15:00,16.48,16.53,16.47,16.53,73000.0,16.48,16.53,16.47,16.53,73000.0
2008-06-23 11:20:00,16.54,16.54,16.51,16.52,73000.0,16.54,16.54,16.51,16.52,73000.0
2008-06-23 11:25:00,16.52,16.53,16.49,16.52,93000.0,16.52,16.53,16.49,16.52,93000.0
2008-06-23 11:30:00,16.52,16.53,16.51,16.52,25000.0,16.52,16.53,16.51,16.52,25000.0
2008-06-23 11:35:00,16.53,16.55,16.52,16.53,89000.0,16.53,16.55,16.52,16.53,89000.0
2008-06-23 11:40:00,16.54,16.58,16.54,16.58,69000.0,16.54,16.58,16.54,16.58,69000.0
2008-06-23 11:45:00,16.57,16.59,16.56,16.58,159000.0,16.57,16.59,16.56,16.58,159000.0
2008-06-23 11:50:00,16.59,16.61,16.58,16.61,2143000.0,16.59,16.61,16.58,16.61,2143000.0
2008-06-23 11:55:00,16.61,16.63,16.6,16.63,193000.0,16.61,16.63,16.6,16.63,193000.0
2008-06-23 12:00:00,16.64,16.66,16.64,16.64,128000.0,16.64,16.66,16.64,16.64,128000.0
2008-06-23 12:05:00,16.64,16.68,16.64,16.66,166000.0,16.64,16.68,16.64,16.66,166000.0
2008-06-23 12:10:00,16.66,16.66,16.62,16.62,54000.0,16.66,16.66,16.62,16.62,54000.0
2008-06-23 12:15:00,16.62,16.62,16.6,16.61,81000.0,16.62,16.62,16.6,16.61,81000.0
2008-06-23 12:20:00,16.61,16.63,16.61,16.63,53000.0,16.61,16.63,16.61,16.63,53000.0
2008-06-23 12:25:00,16.64,16.65,16.63,16.64,46000.0,16.64,16.65,16.63,16.64,46000.0
2008-06-23 12:30:00,16.65,16.66,16.64,16.65,43000.0,16.65,16.66,16.64,16.65,43000.0
2008-06-23 12:35:00,16.65,16.66,16.65,16.65,64000.0,16.65,16.66,16.65,16.65,64000.0
2008-06-23 12:40:00,16.66,16.66,16.65,16.65,44000.0,16.66,16.66,16.65,16.65,44000.0
2008-06-23 12:45:00,16.65,16.65,16.65,16.65,29000.0,16.65,16.65,16.65,16.65,29000.0
2008-06-23 12:50:00,16.65,16.66,16.64,16.64,49000.0,16.65,16.66,16.64,16.64,49000.0
2008-06-23 12:55:00,16.63,16.65,16.63,16.65,69000.0,16.63,16.65,16.63,16.65,69000.0
2008-06-23 13:00:00,16.65,16.65,16.63,16.64,36000.0,16.65,16.65,16.63,16.64,36000.0
2008-06-23 13:05:00,16.64,16.64,16.63,16.63,39000.0,16.64,16.64,16.63,16.63,39000.0
2008-06-23 13:10:00,16.63,16.66,16.63,16.66,32000.0,16.63,16.66,16.63,16.66,32000.0
2008-06-23 13:15:00,16.65,16.65,16.62,16.63,36000.0,16.65,16.65,16.62,16.63,36000.0
2008-06-23 13:20:00,16.62,16.65,16.62,16.64,139000.0,16.62,16.65,16.62,16.64,139000.0
2008-06-23 13:25:00,16.63,16.64,16.62,16.63,78000.0,16.63,16.64,16.62,16.63,78000.0
2008-06-23 13:30:00,16.63,16.63,16.63,16.63,37000.0,16.63,16.63,16.63,16.63,37000.0
2008-06-23 13:35:00,16.63,16.63,16.61,16.61,30000.0,16.63,16.63,16.61,16.61,30000.0
2008-06-23 13:40:00,16.61,16.62,16.61,16.62,40000.0,16.61,16.62,16.61,16.62,40000.0
2008-06-23 13:45:00,16.61,16.61,16.58,16.58,89000.0,16.61,16.61,16.58,16.58,89000.0
2008-06-23 13:50:00,16.58,16.59,16.58,16.58,20000.0,16.58,16.59,16.58,16.58,20000.0
2008-06-23 13:55:00,16.58,16.61,16.58,16.61,76000.0,16.58,16.61,16.58,16.61,76000.0
2008-06-23 14:00:00,16.61,16.63,16.61,16.62,50000.0,16.61,16.63,16.61,16.62,50000.0
2008-06-23 14:05:00,16.63,16.63,16.62,16.62,26000.0,16.63,16.63,16.62,16.62,26000.0
2008-06-23 14:10:00,16.61,16.62,16.6,16.62,21000.0,16.61,16.62,16.6,16.62,21000.0
2008-06-23 14:15:00,16.61,16.61,16.59,16.59,42000.0,16.61,16.61,16.59,16.59,42000.0
2008-06-23 14:20:00,16.59,16.6,16.59,16.6,39000.0,16.59,16.6,16.59,16.6,39000.0
2008-06-23 14:25:00,16.59,16.6,16.58,16.58,41000.0,16.59,16.6,16.58,16.58,41000.0
2008-06-23 14:30:00,16.58,16.59,16.58,16.58,27000.0,16.58,16.59,16.58,16.58,27000.0
2008-06-23 14:35:00,16.59,16.59,16.58,16.58,39000.0,16.59,16.59,16.58,16.58,39000.0
2008-06-23 14:40:00,16.58,16.59,16.57,16.59,79000.0,16.58,16.59,16.57,16.59,79000.0
2008-06-23 14:45:00,16.6,16.61,16.59,16.61,18000.0,16.6,16.61,16.59,16.61,18000.0
2008-06-23 14:50:00,16.61,16.62,16.61,16.61,25000.0,16.61,16.62,16.61,16.61,25000.0
2008-06-23 14:55:00,16.61,16.61,16.61,16.61,20000.0,16.61,16.61,16.61,16.61,20000.0
2008-06-23 15:00:00,16.61,16.61,16.61,16.61,22000.0,16.61,16.61,16.61,16.61,22000.0
2008-06-23 15:05:00,16.61,16.61,16.6,16.61,61000.0,16.61,16.61,16.6,16.61,61000.0
2008-06-23 15:10:00,16.6,16.61,16.6,16.6,34000.0,16.6,16.61,16.6,16.6,34000.0
2008-06-23 15:15:00,16.6,16.6,16.6,16.6,79000.0,16.6,16.6,16.6,16.6,79000.0
2008-06-23 15:20:00,16.6,16.61,16.6,16.61,56000.0,16.6,16.61,16.6,16.61,56000.0
2008-06-23 15:25:00,16.61,16.62,16.61,16.61,88000.0,16.61,16.62,16.61,16.61,88000.0
2008-06-23 15:30:00,16.61,16.62,16.61,16.62,69000.0,16.61,16.62,16.61,16.62,69000.0
2008-06-23 15:35:00,16.62,16.62,16.61,16.61,23000.0,16.62,16.62,16.61,16.61,23000.0
2008-06-23 15:40:00,16.61,16.62,16.61,16.62,82000.0,16.61,16.62,16.61,16.62,82000.0
2008-06-23 15:45:00,16.62,16.62,16.61,16.61,67000.0,16.62,16.62,16.61,16.61,67000.0
2008-06-23 15:50:00,16.61,16.62,16.61,16.62,87000.0,16.61,16.62,16.61,16.62,87000.0
2008-06-23 15:55:00,16.62,16.63,16.62,16.63,122000.0,16.62,16.63,16.62,16.63,122000.0
2008-06-24 09:30:00,16.58,16.64,16.57,16.62,105000.0,16.58,16.64,16.57,16.62,105000.0
2008-06-24 09:35:00,16.62,16.65,16.62,16.64,60000.0,16.62,16.65,16.62,16.64,60000.0
2008-06-24 09:40:00,16.63,16.64,16.62,16.62,63000.0,16.63,16.64,16.62,16.62,63000.0
2008-06-24 09:45:00,16.61,16.63,16.6,16.63,120000.0,16.61,16.63,16.6,16.63,120000.0
2008-06-24 09:50:00,16.65,16.66,16.63,16.63,58000.0,16.65,16.66,16.63,16.63,58000.0
2008-06-24 09:55:00,16.64,16.67,16.64,16.66,100000.0,16.64,16.67,16.64,16.66,100000.0
2008-06-24 10:00:00,16.68,16.71,16.67,16.68,146000.0,16.68,16.71,16.67,16.68,146000.0
2008-06-24 10:05:00,16.69,16.7,16.66,16.68,70000.0,16.69,16.7,16.66,16.68,70000.0
2008-06-24 10:10:00,16.66,16.7,16.66,16.69,54000.0,16.66,16.7,16.66,16.69,54000.0
2008-06-24 10:15:00,16.7,16.71,16.67,16.67,50000.0,16.7,16.71,16.67,16.67,50000.0
2008-06-24 10:20:00,16.69,16.74,16.68,16.71,145000.0,16.69,16.74,16.68,16.71,145000.0
2008-06-24 10:25:00,16.71,16.72,16.71,16.71,33000.0,16.71,16.72,16.71,16.71,33000.0
2008-06-24 10:30:00,16.71,16.74,16.71,16.71,57000.0,16.71,16.74,16.71,16.71,57000.0
2008-06-24 10:35:00,16.72,16.72,16.67,16.67,27000.0,16.72,16.72,16.67,16.67,27000.0
2008-06-24 10:40:00,16.68,16.71,16.68,16.7,36000.0,16.68,16.71,16.68,16.7,36000.0
2008-06-24 10:45:00,16.7,16.71,16.69,16.69,56000.0,16.7,16.71,16.69,16.69,56000.0
2008-06-24 10:50:00,16.69,16.71,16.69,16.7,26000.0,16.69,16.71,16.69,16.7,26000.0
2008-06-24 10:55:00,16.7,16.7,16.64,16.66,76000.0,16.7,16.7,16.64,16.66,76000.0
2008-06-24 11:00:00,16.66,16.68,16.66,16.68,42000.0,16.66,16.68,16.66,16.68,42000.0
2008-06-24 11:05:00,16.68,16.7,16.68,16.7,44000.0,16.68,16.7,16.68,16.7,44000.0
2008-06-24 11:10:00,16.7,16.71,16.7,16.71,37000.0,16.7,16.71,16.7,16.71,37000.0
2008-06-24 11:15:00,16.7,16.7,16.67,16.69,50000.0,16.7,16.7,16.67,16.69,50000.0
2008-06-24 11:20:00,16.7,16.7,16.7,16.7,54000.0,16.7,16.7,16.7,16.7,54000.0
2008-06-24 11:25:00,16.7,16.72,16.7,16.7,49000.0,16.7,16.72,16.7,16.7,49000.0
2008-06-24 11:30:00,16.7,16.71,16.7,16.7,27000.0,16.7,16.71,16.7,16.7,27000.0
2008-06-24 11:35:00,16.7,16.7,16.66,16.66,55000.0,16.7,16.7,16.66,16.66,55000.0
2008-06-24 11:40:00,16.67,16.67,16.65,16.66,48000.0,16.67,16.67,16.65,16.66,48000.0
2008-06-24 11:45:00,16.66,16.66,16.62,16.63,633000.0,16.66,16.66,16.62,16.63,633000.0
2008-06-24 11:50:00,16.63,16.63,16.61,16.62,22000.0,16.63,16.63,16.61,16.62,22000.0
2008-06-24 11:55:00,16.62,16.64,16.6,16.64,102000.0,16.62,16.64,16.6,16.64,102000.0
2008-06-24 12:00:00,16.64,16.66,16.62,16.63,33000.0,16.64,16.66,16.62,16.63,33000.0
2008-06-24 12:05:00,16.63,16.64,16.63,16.63,11000.0,16.63,16.64,16.63,16.63,11000.0
2008-06-24 12:10:00,16.62,16.62,16.59,16.61,17000.0,16.62,16.62,16.59,16.61,17000.0
2008-06-24 12:15:00,16.61,16.62,16.58,16.6,72000.0,16.61,16.62,16.58,16.6,72000.0
2008-06-24 12:20:00,16.6,16.6,16.6,16.6,9000.0,16.6,16.6,16.6,16.6,9000.0
2008-06-24 12:25:00,16.6,16.61,16.6,16.6,9000.0,16.6,16.61,16.6,16.6,9000.0
2008-06-24 12:30:00,16.59,16.59,16.58,16.59,42000.0,16.59,16.59,16.58,16.59,42000.0
2008-06-24 12:35:00,16.59,16.6,16.58,16.58,26000.0,16.59,16.6,16.58,16.58,26000.0
2008-06-24 12:40:00,16.59,16.6,16.59,16.59,12000.0,16.59,16.6,16.59,16.59,12000.0
2008-06-24 12:45:00,16.59,16.59,16.58,16.59,8000.0,16.59,16.59,16.58,16.59,8000.0
2008-06-24 12:50:00,16.58,16.59,16.58,16.58,9000.0,16.58,16.59,16.58,16.58,9000.0
2008-06-24 12:55:00,16.59,16.59,16.57,16.58,65000.0,16.59,16.59,16.57,16.58,65000.0
2008-06-24 13:00:00,16.58,16.59,16.56,16.57,33000.0,16.58,16.59,16.56,16.57,33000.0
2008-06-24 13:05:00,16.57,16.57,16.52,16.52,116000.0,16.57,16.57,16.52,16.52,116000.0
2008-06-24 13:10:00,16.53,16.55,16.53,16.53,35000.0,16.53,16.55,16.53,16.53,35000.0
2008-06-24 13:15:00,16.51,16.51,16.45,16.45,232000.0,16.51,16.51,16.45,16.45,232000.0
2008-06-24 13:20:00,16.46,16.49,16.46,16.49,54000.0,16.46,16.49,16.46,16.49,54000.0
2008-06-24 13:25:00,16.49,16.52,16.49,16.52,29000.0,16.49,16.52,16.49,16.52,29000.0
2008-06-24 13:30:00,16.52,16.52,16.51,16.51,36000.0,16.52,16.52,16.51,16.51,36000.0
2008-06-24 13:35:00,16.51,16.51,16.5,16.51,23000.0,16.51,16.51,16.5,16.51,23000.0
2008-06-24 13:40:00,16.51,16.52,16.51,16.52,31000.0,16.51,16.52,16.51,16.52,31000.0
2008-06-24 13:45:00,16.52,16.52,16.5,16.51,26000.0,16.52,16.52,16.5,16.51,26000.0
2008-06-24 13:50:00,16.51,16.51,16.5,16.51,8000.0,16.51,16.51,16.5,16.51,8000.0
2008-06-24 13:55:00,16.51,16.51,16.5,16.5,48000.0,16.51,16.51,16.5,16.5,48000.0
2008-06-24 14:00:00,16.51,16.51,16.49,16.49,13000.0,16.51,16.51,16.49,16.49,13000.0
2008-06-24 14:05:00,16.49,16.51,16.49,16.51,26000.0,16.49,16.51,16.49,16.51,26000.0
2008-06-24 14:10:00,16.51,16.51,16.51,16.51,11000.0,16.51,16.51,16.51,16.51,11000.0
2008-06-24 14:15:00,16.51,16.52,16.51,16.51,17000.0,16.51,16.52,16.51,16.51,17000.0
2008-06-24 14:20:00,16.51,16.51,16.5,16.51,23000.0,16.51,16.51,16.5,16.51,23000.0
2008-06-24 14:25:00,16.5,16.5,16.49,16.5,46000.0,16.5,16.5,16.49,16.5,46000.0
2008-06-24 14:30:00,16.5,16.51,16.5,16.51,31000.0,16.5,16.51,16.5,16.51,31000.0
2008-06-24 14:35:00,16.52,16.53,16.52,16.53,13000.0,16.52,16.53,16.52,16.53,13000.0
2008-06-24 14:40:00,16.53,16.53,16.53,16.53,9000.0,16.53,16.53,16.53,16.53,9000.0
2008-06-24 14:45:00,16.51,16.51,16.51,16.51,1000.0,16.51,16.51,16.51,16.51,1000.0
2008-06-24 14:50:00,16.51,16.51,16.51,16.51,6000.0,16.51,16.51,16.51,16.51,6000.0
2008-06-24 14:55:00,16.51,16.51,16.51,16.51,61000.0,16.51,16.51,16.51,16.51,61000.0
2008-06-24 15:00:00,16.51,16.51,16.51,16.51,24000.0,16.51,16.51,16.51,16.51,24000.0
2008-06-24 15:05:00,16.51,16.51,16.51,16.51,0.0,16.51,16.51,16.51,16.51,0.0
2008-06-24 15:10:00,16.5,16.5,16.5,16.5,13000.0,16.5,16.5,16.5,16.5,13000.0
2008-06-24 15:15:00,16.5,16.51,16.5,16.5,28000.0,16.5,16.51,16.5,16.5,28000.0
2008-06-24 15:20:00,16.51,16.51,16.51,16.51,20000.0,16.51,16.51,16.51,16.51,20000.0
2008-06-24 15:25:00,16.51,16.51,16.51,16.51,5000.0,16.51,16.51,16.51,16.51,5000.0
2008-06-24 15:30:00,16.51,16.51,16.5,16.51,15000.0,16.51,16.51,16.5,16.51,15000.0
2008-06-24 15:35:00,16.5,16.51,16.5,16.5,36000.0,16.5,16.51,16.5,16.5,36000.0
2008-06-24 15:40:00,16.5,16.51,16.5,16.51,33000.0,16.5,16.51,16.5,16.51,33000.0
2008-06-24 15:45:00,16.51,16.51,16.5,16.5,26000.0,16.51,16.51,16.5,16.5,26000.0
2008-06-24 15:50:00,16.51,16.51,16.5,16.5,68000.0,16.51,16.51,16.5,16.5,68000.0
2008-06-24 15:55:00,16.5,16.5,16.49,16.49,65000.0,16.5,16.5,16.49,16.49,65000.0
2008-06-25 09:30:00,16.58,16.59,16.52,16.52,123000.0,16.58,16.59,16.52,16.52,123000.0
2008-06-25 09:35:00,16.53,16.56,16.5,16.5,65000.0,16.53,16.56,16.5,16.5,65000.0
2008-06-25 09:40:00,16.5,16.51,16.49,16.5,72000.0,16.5,16.51,16.49,16.5,72000.0
2008-06-25 09:45:00,16.51,16.53,16.51,16.52,11000.0,16.51,16.53,16.51,16.52,11000.0
2008-06-25 09:50:00,16.52,16.52,16.5,16.5,45000.0,16.52,16.52,16.5,16.5,45000.0
2008-06-25 09:55:00,16.5,16.51,16.47,16.47,563000.0,16.5,16.51,16.47,16.47,563000.0
2008-06-25 10:00:00,16.48,16.5,16.43,16.46,104000.0,16.48,16.5,16.43,16.46,104000.0
2008-06-25 10:05:00,16.43,16.44,16.41,16.43,108000.0,16.43,16.44,16.41,16.43,108000.0
2008-06-25 10:10:00,16.44,16.5,16.43,16.47,55000.0,16.44,16.5,16.43,16.47,55000.0
2008-06-25 10:15:00,16.46,16.48,16.45,16.48,72000.0,16.46,16.48,16.45,16.48,72000.0
2008-06-25 10:20:00,16.48,16.48,16.47,16.47,47000.0,16.48,16.48,16.47,16.47,47000.0
2008-06-25 10:25:00,16.47,16.49,16.47,16.49,36000.0,16.47,16.49,16.47,16.49,36000.0
2008-06-25 10:30:00,16.48,16.49,16.46,16.46,71000.0,16.48,16.49,16.46,16.46,71000.0
2008-06-25 10:35:00,16.46,16.46,16.4,16.43,268000.0,16.46,16.46,16.4,16.43,268000.0
2008-06-25 10:40:00,16.44,16.45,16.41,16.42,147000.0,16.44,16.45,16.41,16.42,147000.0
2008-06-25 10:45:00,16.42,16.46,16.38,16.4,211000.0,16.42,16.46,16.38,16.4,211000.0
2008-06-25 10:50:00,16.4,16.43,16.37,16.37,91000.0,16.4,16.43,16.37,16.37,91000.0
2008-06-25 10:55:00,16.37,16.42,16.37,16.42,64000.0,16.37,16.42,16.37,16.42,64000.0
2008-06-25 11:00:00,16.43,16.46,16.43,16.44,44000.0,16.43,16.46,16.43,16.44,44000.0
2008-06-25 11:05:00,16.44,16.47,16.43,16.47,55000.0,16.44,16.47,16.43,16.47,55000.0
2008-06-25 11:10:00,16.47,16.48,16.45,16.46,29000.0,16.47,16.48,16.45,16.46,29000.0
2008-06-25 11:15:00,16.47,16.49,16.46,16.47,59000.0,16.47,16.49,16.46,16.47,59000.0
2008-06-25 11:20:00,16.46,16.46,16.42,16.46,70000.0,16.46,16.46,16.42,16.46,70000.0
2008-06-25 11:25:00,16.47,16.48,16.45,16.47,55000.0,16.47,16.48,16.45,16.47,55000.0
2008-06-25 11:30:00,16.47,16.47,16.43,16.45,58000.0,16.47,16.47,16.43,16.45,58000.0
2008-06-25 11:35:00,16.42,16.46,16.38,16.46,141000.0,16.42,16.46,16.38,16.46,141000.0
2008-06-25 11:40:00,16.46,16.46,16.41,16.41,66000.0,16.46,16.46,16.41,16.41,66000.0
2008-06-25 11:45:00,16.4,16.42,16.39,16.42,31000.0,16.4,16.42,16.39,16.42,31000.0
2008-06-25 11:50:00,16.42,16.45,16.41,16.44,43000.0,16.42,16.45,16.41,16.44,43000.0
2008-06-25 11:55:00,16.44,16.44,16.43,16.43,24000.0,16.44,16.44,16.43,16.43,24000.0
2008-06-25 12:00:00,16.46,16.47,16.46,16.46,12000.0,16.46,16.47,16.46,16.46,12000.0
2008-06-25 12:05:00,16.47,16.47,16.44,16.45,19000.0,16.47,16.47,16.44,16.45,19000.0
2008-06-25 12:10:00,16.45,16.46,16.45,16.45,45000.0,16.45,16.46,16.45,16.45,45000.0
2008-06-25 12:15:00,16.45,16.45,16.44,16.45,37000.0,16.45,16.45,16.44,16.45,37000.0
2008-06-25 12:20:00,16.46,16.46,16.45,16.45,25000.0,16.46,16.46,16.45,16.45,25000.0
2008-06-25 12:25:00,16.45,16.45,16.42,16.42,179000.0,16.45,16.45,16.42,16.42,179000.0
2008-06-25 12:30:00,16.42,16.43,16.4,16.4,111000.0,16.42,16.43,16.4,16.4,111000.0
2008-06-25 12:35:00,16.39,16.41,16.39,16.41,30000.0,16.39,16.41,16.39,16.41,30000.0
2008-06-25 12:40:00,16.42,16.42,16.41,16.41,45000.0,16.42,16.42,16.41,16.41,45000.0
2008-06-25 12:45:00,16.42,16.43,16.42,16.43,44000.0,16.42,16.43,16.42,16.43,44000.0
2008-06-25 12:50:00,16.42,16.42,16.39,16.4,57000.0,16.42,16.42,16.39,16.4,57000.0
2008-06-25 12:55:00,16.4,16.41,16.4,16.41,30000.0,16.4,16.41,16.4,16.41,30000.0
2008-06-25 13:00:00,16.41,16.42,16.41,16.42,35000.0,16.41,16.42,16.41,16.42,35000.0
2008-06-25 13:05:00,16.41,16.45,16.41,16.45,49000.0,16.41,16.45,16.41,16.45,49000.0
2008-06-25 13:10:00,16.43,16.43,16.41,16.41,61000.0,16.43,16.43,16.41,16.41,61000.0
2008-06-25 13:15:00,16.4,16.4,16.39,16.4,34000.0,16.4,16.4,16.39,16.4,34000.0
2008-06-25 13:20:00,16.4,16.4,16.31,16.33,249000.0,16.4,16.4,16.31,16.33,249000.0
2008-06-25 13:25:00,16.35,16.36,16.35,16.36,23000.0,16.35,16.36,16.35,16.36,23000.0
2008-06-25 13:30:00,16.36,16.37,16.36,16.36,15000.0,16.36,16.37,16.36,16.36,15000.0
2008-06-25 13:35:00,16.36,16.36,16.36,16.36,15000.0,16.36,16.36,16.36,16.36,15000.0
2008-06-25 13:40:00,16.38,16.38,16.36,16.37,25000.0,16.38,16.38,16.36,16.37,25000.0
2008-06-25 13:45:00,16.37,16.38,16.37,16.38,16000.0,16.37,16.38,16.37,16.38,16000.0
2008-06-25 13:50:00,16.38,16.4,16.38,16.39,30000.0,16.38,16.4,16.38,16.39,30000.0
2008-06-25 13:55:00,16.4,16.4,16.39,16.4,12000.0,16.4,16.4,16.39,16.4,12000.0
2008-06-25 14:00:00,16.4,16.4,16.37,16.37,17000.0,16.4,16.4,16.37,16.37,17000.0
2008-06-25 14:05:00,16.37,16.39,16.37,16.37,19000.0,16.37,16.39,16.37,16.37,19000.0
2008-06-25 14:10:00,16.37,16.54,16.33,16.5,491000.0,16.37,16.54,16.33,16.5,491000.0
2008-06-25 14:15:00,16.5,16.58,16.47,16.56,237000.0,16.5,16.58,16.47,16.56,237000.0
2008-06-25 14:20:00,16.55,16.57,16.5,16.54,207000.0,16.55,16.57,16.5,16.54,207000.0
2008-06-25 14:25:00,16.53,16.58,16.52,16.52,125000.0,16.53,16.58,16.52,16.52,125000.0
2008-06-25 14:30:00,16.52,16.54,16.51,16.54,41000.0,16.52,16.54,16.51,16.54,41000.0
2008-06-25 14:35:00,16.53,16.57,16.53,16.57,40000.0,16.53,16.57,16.53,16.57,40000.0
2008-06-25 14:40:00,16.58,16.61,16.56,16.59,107000.0,16.58,16.61,16.56,16.59,107000.0
2008-06-25 14:45:00,16.59,16.6,16.59,16.59,28000.0,16.59,16.6,16.59,16.59,28000.0
2008-06-25 14:50:00,16.59,16.59,16.57,16.57,13000.0,16.59,16.59,16.57,16.57,13000.0
2008-06-25 14:55:00,16.58,16.58,16.57,16.57,12000.0,16.58,16.58,16.57,16.57,12000.0
2008-06-25 15:00:00,16.56,16.57,16.54,16.56,75000.0,16.56,16.57,16.54,16.56,75000.0
2008-06-25 15:05:00,16.56,16.56,16.54,16.55,61000.0,16.56,16.56,16.54,16.55,61000.0
2008-06-25 15:10:00,16.56,16.56,16.55,16.56,80000.0,16.56,16.56,16.55,16.56,80000.0
2008-06-25 15:15:00,16.56,16.56,16.55,16.56,93000.0,16.56,16.56,16.55,16.56,93000.0
2008-06-25 15:20:00,16.56,16.56,16.56,16.56,15000.0,16.56,16.56,16.56,16.56,15000.0
2008-06-25 15:25:00,16.56,16.56,16.55,16.55,12000.0,16.56,16.56,16.55,16.55,12000.0
2008-06-25 15:30:00,16.56,16.57,16.56,16.57,19000.0,16.56,16.57,16.56,16.57,19000.0
2008-06-25 15:35:00,16.57,16.58,16.57,16.58,47000.0,16.57,16.58,16.57,16.58,47000.0
2008-06-25 15:40:00,16.58,16.58,16.57,16.57,49000.0,16.58,16.58,16.57,16.57,49000.0
2008-06-25 15:45:00,16.57,16.57,16.56,16.56,9000.0,16.57,16.57,16.56,16.56,9000.0
2008-06-25 15:50:00,16.57,16.6,16.57,16.6,104000.0,16.57,16.6,16.57,16.6,104000.0
2008-06-25 15:55:00,16.6,16.62,16.59,16.59,89000.0,16.6,16.62,16.59,16.59,89000.0
2008-06-26 09:30:00,17.06,17.11,17.06,17.08,697000.0,17.06,17.11,17.06,17.08,697000.0
2008-06-26 09:35:00,17.08,17.08,17.03,17.05,289000.0,17.08,17.08,17.03,17.05,289000.0
2008-06-26 09:40:00,17.03,17.05,17.0,17.04,175000.0,17.03,17.05,17.0,17.04,175000.0
2008-06-26 09:45:00,17.04,17.05,17.03,17.03,76000.0,17.04,17.05,17.03,17.03,76000.0
2008-06-26 09:50:00,17.03,17.06,17.03,17.06,69000.0,17.03,17.06,17.03,17.06,69000.0
2008-06-26 09:55:00,17.05,17.05,17.02,17.02,155000.0,17.05,17.05,17.02,17.02,155000.0
2008-06-26 10:00:00,17.03,17.09,17.02,17.08,120000.0,17.03,17.09,17.02,17.08,120000.0
2008-06-26 10:05:00,17.08,17.08,17.07,17.08,57000.0,17.08,17.08,17.07,17.08,57000.0
2008-06-26 10:10:00,17.1,17.13,17.09,17.12,116000.0,17.1,17.13,17.09,17.12,116000.0
2008-06-26 10:15:00,17.13,17.19,17.13,17.18,222000.0,17.13,17.19,17.13,17.18,222000.0
2008-06-26 10:20:00,17.17,17.17,17.12,17.12,82000.0,17.17,17.17,17.12,17.12,82000.0
2008-06-26 10:25:00,17.12,17.13,17.1,17.11,124000.0,17.12,17.13,17.1,17.11,124000.0
2008-06-26 10:30:00,17.12,17.13,17.1,17.13,101000.0,17.12,17.13,17.1,17.13,101000.0
2008-06-26 10:35:00,17.13,17.14,17.12,17.14,44000.0,17.13,17.14,17.12,17.14,44000.0
2008-06-26 10:40:00,17.14,17.17,17.14,17.17,132000.0,17.14,17.17,17.14,17.17,132000.0
2008-06-26 10:45:00,17.17,17.17,17.12,17.13,100000.0,17.17,17.17,17.12,17.13,100000.0
2008-06-26 10:50:00,17.13,17.13,17.11,17.11,59000.0,17.13,17.13,17.11,17.11,59000.0
2008-06-26 10:55:00,17.12,17.13,17.1,17.11,128000.0,17.12,17.13,17.1,17.11,128000.0
2008-06-26 11:00:00,17.12,17.14,17.11,17.14,91000.0,17.12,17.14,17.11,17.14,91000.0
2008-06-26 11:05:00,17.14,17.14,17.08,17.08,52000.0,17.14,17.14,17.08,17.08,52000.0
2008-06-26 11:10:00,17.09,17.1,17.07,17.07,72000.0,17.09,17.1,17.07,17.07,72000.0
2008-06-26 11:15:00,17.07,17.09,17.05,17.08,107000.0,17.07,17.09,17.05,17.08,107000.0
2008-06-26 11:20:00,17.07,17.08,17.05,17.07,141000.0,17.07,17.08,17.05,17.07,141000.0
2008-06-26 11:25:00,17.07,17.09,17.06,17.07,119000.0,17.07,17.09,17.06,17.07,119000.0
2008-06-26 11:30:00,17.08,17.09,17.07,17.08,25000.0,17.08,17.09,17.07,17.08,25000.0
2008-06-26 11:35:00,17.09,17.11,17.08,17.1,41000.0,17.09,17.11,17.08,17.1,41000.0
2008-06-26 11:40:00,17.09,17.09,17.07,17.08,27000.0,17.09,17.09,17.07,17.08,27000.0
2008-06-26 11:45:00,17.08,17.09,17.07,17.07,55000.0,17.08,17.09,17.07,17.07,55000.0
2008-06-26 11:50:00,17.08,17.08,17.06,17.07,119000.0,17.08,17.08,17.06,17.07,119000.0
2008-06-26 11:55:00,17.07,17.09,17.06,17.08,48000.0,17.07,17.09,17.06,17.08,48000.0
2008-06-26 12:00:00,17.09,17.1,17.08,17.1,102000.0,17.09,17.1,17.08,17.1,102000.0
2008-06-26 12:05:00,17.09,17.12,17.09,17.09,46000.0,17.09,17.12,17.09,17.09,46000.0
2008-06-26 12:10:00,17.09,17.1,17.09,17.1,36000.0,17.09,17.1,17.09,17.1,36000.0
2008-06-26 12:15:00,17.11,17.13,17.09,17.09,27000.0,17.11,17.13,17.09,17.09,27000.0
2008-06-26 12:20:00,17.09,17.1,17.08,17.08,29000.0,17.09,17.1,17.08,17.08,29000.0
2008-06-26 12:25:00,17.08,17.09,17.07,17.08,43000.0,17.08,17.09,17.07,17.08,43000.0
2008-06-26 12:30:00,17.09,17.12,17.08,17.12,28000.0,17.09,17.12,17.08,17.12,28000.0
2008-06-26 12:35:00,17.12,17.12,17.08,17.08,29000.0,17.12,17.12,17.08,17.08,29000.0
2008-06-26 12:40:00,17.08,17.1,17.05,17.06,33000.0,17.08,17.1,17.05,17.06,33000.0
2008-06-26 12:45:00,17.05,17.05,17.0,17.02,56000.0,17.05,17.05,17.0,17.02,56000.0
2008-06-26 12:50:00,17.02,17.03,17.01,17.02,35000.0,17.02,17.03,17.01,17.02,35000.0
2008-06-26 12:55:00,17.01,17.02,16.99,17.01,72000.0,17.01,17.02,16.99,17.01,72000.0
2008-06-26 13:00:00,17.03,17.03,16.96,16.97,65000.0,17.03,17.03,16.96,16.97,65000.0
2008-06-26 13:05:00,16.97,17.01,16.97,16.97,34000.0,16.97,17.01,16.97,16.97,34000.0
2008-06-26 13:10:00,16.97,16.99,16.97,16.99,30000.0,16.97,16.99,16.97,16.99,30000.0
2008-06-26 13:15:00,16.98,16.98,16.94,16.96,83000.0,16.98,16.98,16.94,16.96,83000.0
2008-06-26 13:20:00,16.95,16.96,16.94,16.96,81000.0,16.95,16.96,16.94,16.96,81000.0
2008-06-26 13:25:00,16.96,17.0,16.95,17.0,34000.0,16.96,17.0,16.95,17.0,34000.0
2008-06-26 13:30:00,16.99,16.99,16.96,16.97,26000.0,16.99,16.99,16.96,16.97,26000.0
2008-06-26 13:35:00,16.98,16.98,16.97,16.97,10000.0,16.98,16.98,16.97,16.97,10000.0
2008-06-26 13:40:00,16.98,16.99,16.97,16.98,8000.0,16.98,16.99,16.97,16.98,8000.0
2008-06-26 13:45:00,16.98,16.98,16.98,16.98,27000.0,16.98,16.98,16.98,16.98,27000.0
2008-06-26 13:50:00,16.98,16.99,16.98,16.99,40000.0,16.98,16.99,16.98,16.99,40000.0
2008-06-26 13:55:00,16.99,16.99,16.98,16.98,17000.0,16.99,16.99,16.98,16.98,17000.0
2008-06-26 14:00:00,16.98,16.99,16.98,16.98,9000.0,16.98,16.99,16.98,16.98,9000.0
2008-06-26 14:05:00,16.99,16.99,16.98,16.98,35000.0,16.99,16.99,16.98,16.98,35000.0
2008-06-26 14:10:00,16.98,17.04,16.98,17.04,104000.0,16.98,17.04,16.98,17.04,104000.0
2008-06-26 14:15:00,17.03,17.05,17.03,17.05,43000.0,17.03,17.05,17.03,17.05,43000.0
2008-06-26 14:20:00,17.04,17.07,17.04,17.07,60000.0,17.04,17.07,17.04,17.07,60000.0
2008-06-26 14:25:00,17.07,17.07,17.04,17.04,41000.0,17.07,17.07,17.04,17.04,41000.0
2008-06-26 14:30:00,17.05,17.05,17.02,17.03,17000.0,17.05,17.05,17.02,17.03,17000.0
2008-06-26 14:35:00,17.04,17.08,17.04,17.05,44000.0,17.04,17.08,17.04,17.05,44000.0
2008-06-26 14:40:00,17.05,17.06,17.04,17.06,35000.0,17.05,17.06,17.04,17.06,35000.0
2008-06-26 14:45:00,17.06,17.09,17.06,17.09,45000.0,17.06,17.09,17.06,17.09,45000.0
2008-06-26 14:50:00,17.08,17.1,17.07,17.07,48000.0,17.08,17.1,17.07,17.07,48000.0
2008-06-26 14:55:00,17.07,17.08,17.07,17.07,22000.0,17.07,17.08,17.07,17.07,22000.0
2008-06-26 15:00:00,17.07,17.07,17.05,17.05,43000.0,17.07,17.07,17.05,17.05,43000.0
2008-06-26 15:05:00,17.05,17.06,17.05,17.05,15000.0,17.05,17.06,17.05,17.05,15000.0
2008-06-26 15:10:00,17.06,17.06,17.05,17.06,18000.0,17.06,17.06,17.05,17.06,18000.0
2008-06-26 15:15:00,17.06,17.07,17.06,17.06,29000.0,17.06,17.07,17.06,17.06,29000.0
2008-06-26 15:20:00,17.06,17.06,16.99,17.0,132000.0,17.06,17.06,16.99,17.0,132000.0
2008-06-26 15:25:00,17.0,17.01,16.98,16.99,85000.0,17.0,17.01,16.98,16.99,85000.0
2008-06-26 15:30:00,16.99,17.01,16.99,17.01,56000.0,16.99,17.01,16.99,17.01,56000.0
2008-06-26 15:35:00,17.01,17.01,17.0,17.0,64000.0,17.01,17.01,17.0,17.0,64000.0
2008-06-26 15:40:00,17.0,17.01,17.0,17.01,23000.0,17.0,17.01,17.0,17.01,23000.0
2008-06-26 15:45:00,17.01,17.02,17.01,17.02,59000.0,17.01,17.02,17.01,17.02,59000.0
2008-06-26 15:50:00,17.02,17.03,17.02,17.02,108000.0,17.02,17.03,17.02,17.02,108000.0
2008-06-26 15:55:00,17.01,17.02,17.0,17.02,95000.0,17.01,17.02,17.0,17.02,95000.0
2008-06-27 09:30:00,17.24,17.26,17.22,17.23,364000.0,17.24,17.26,17.22,17.23,364000.0
2008-06-27 09:35:00,17.23,17.28,17.23,17.28,179000.0,17.23,17.28,17.23,17.28,179000.0
2008-06-27 09:40:00,17.27,17.28,17.26,17.28,190000.0,17.27,17.28,17.26,17.28,190000.0
2008-06-27 09:45:00,17.28,17.32,17.28,17.31,225000.0,17.28,17.32,17.28,17.31,225000.0
2008-06-27 09:50:00,17.31,17.31,17.27,17.29,126000.0,17.31,17.31,17.27,17.29,126000.0
2008-06-27 09:55:00,17.28,17.29,17.22,17.24,1263000.0,17.28,17.29,17.22,17.24,1263000.0
2008-06-27 10:00:00,17.2,17.24,17.16,17.19,212000.0,17.2,17.24,17.16,17.19,212000.0
2008-06-27 10:05:00,17.2,17.25,17.18,17.23,60000.0,17.2,17.25,17.18,17.23,60000.0
2008-06-27 10:10:00,17.25,17.27,17.24,17.27,184000.0,17.25,17.27,17.24,17.27,184000.0
2008-06-27 10:15:00,17.27,17.31,17.27,17.28,176000.0,17.27,17.31,17.27,17.28,176000.0
2008-06-27 10:20:00,17.28,17.28,17.25,17.26,65000.0,17.28,17.28,17.25,17.26,65000.0
2008-06-27 10:25:00,17.26,17.27,17.24,17.26,60000.0,17.26,17.27,17.24,17.26,60000.0
2008-06-27 10:30:00,17.27,17.29,17.25,17.27,64000.0,17.27,17.29,17.25,17.27,64000.0
2008-06-27 10:35:00,17.27,17.3,17.27,17.3,139000.0,17.27,17.3,17.27,17.3,139000.0
2008-06-27 10:40:00,17.31,17.4,17.3,17.36,458000.0,17.31,17.4,17.3,17.36,458000.0
2008-06-27 10:45:00,17.36,17.36,17.31,17.33,141000.0,17.36,17.36,17.31,17.33,141000.0
2008-06-27 10:50:00,17.33,17.35,17.32,17.33,85000.0,17.33,17.35,17.32,17.33,85000.0
2008-06-27 10:55:00,17.35,17.36,17.32,17.34,162000.0,17.35,17.36,17.32,17.34,162000.0
2008-06-27 11:00:00,17.33,17.34,17.31,17.32,135000.0,17.33,17.34,17.31,17.32,135000.0
2008-06-27 11:05:00,17.32,17.34,17.29,17.3,68000.0,17.32,17.34,17.29,17.3,68000.0
2008-06-27 11:10:00,17.29,17.3,17.29,17.29,47000.0,17.29,17.3,17.29,17.29,47000.0
2008-06-27 11:15:00,17.29,17.35,17.29,17.34,150000.0,17.29,17.35,17.29,17.34,150000.0
2008-06-27 11:20:00,17.34,17.36,17.33,17.35,161000.0,17.34,17.36,17.33,17.35,161000.0
2008-06-27 11:25:00,17.35,17.35,17.3,17.31,97000.0,17.35,17.35,17.3,17.31,97000.0
2008-06-27 11:30:00,17.3,17.3,17.28,17.29,39000.0,17.3,17.3,17.28,17.29,39000.0
2008-06-27 11:35:00,17.29,17.31,17.28,17.31,120000.0,17.29,17.31,17.28,17.31,120000.0
2008-06-27 11:40:00,17.33,17.33,17.32,17.32,43000.0,17.33,17.33,17.32,17.32,43000.0
2008-06-27 11:45:00,17.32,17.32,17.3,17.3,43000.0,17.32,17.32,17.3,17.3,43000.0
2008-06-27 11:50:00,17.31,17.32,17.31,17.32,30000.0,17.31,17.32,17.31,17.32,30000.0
2008-06-27 11:55:00,17.32,17.33,17.32,17.33,14000.0,17.32,17.33,17.32,17.33,14000.0
2008-06-27 12:00:00,17.33,17.34,17.33,17.33,48000.0,17.33,17.34,17.33,17.33,48000.0
2008-06-27 12:05:00,17.33,17.34,17.32,17.32,14000.0,17.33,17.34,17.32,17.32,14000.0
2008-06-27 12:10:00,17.33,17.34,17.33,17.33,6000.0,17.33,17.34,17.33,17.33,6000.0
2008-06-27 12:15:00,17.33,17.34,17.33,17.33,30000.0,17.33,17.34,17.33,17.33,30000.0
2008-06-27 12:20:00,17.33,17.33,17.32,17.32,40000.0,17.33,17.33,17.32,17.32,40000.0
2008-06-27 12:25:00,17.33,17.36,17.33,17.35,61000.0,17.33,17.36,17.33,17.35,61000.0
2008-06-27 12:30:00,17.35,17.36,17.34,17.34,33000.0,17.35,17.36,17.34,17.34,33000.0
2008-06-27 12:35:00,17.35,17.37,17.35,17.37,54000.0,17.35,17.37,17.35,17.37,54000.0
2008-06-27 12:40:00,17.37,17.42,17.37,17.41,390000.0,17.37,17.42,17.37,17.41,390000.0
2008-06-27 12:45:00,17.41,17.43,17.4,17.41,57000.0,17.41,17.43,17.4,17.41,57000.0
2008-06-27 12:50:00,17.42,17.43,17.41,17.43,35000.0,17.42,17.43,17.41,17.43,35000.0
2008-06-27 12:55:00,17.43,17.47,17.43,17.43,157000.0,17.43,17.47,17.43,17.43,157000.0
2008-06-27 13:00:00,17.44,17.45,17.42,17.43,63000.0,17.44,17.45,17.42,17.43,63000.0
2008-06-27 13:05:00,17.43,17.45,17.43,17.45,80000.0,17.43,17.45,17.43,17.45,80000.0
2008-06-27 13:10:00,17.45,17.46,17.43,17.43,152000.0,17.45,17.46,17.43,17.43,152000.0
2008-06-27 13:15:00,17.43,17.43,17.39,17.4,127000.0,17.43,17.43,17.39,17.4,127000.0
2008-06-27 13:20:00,17.4,17.46,17.4,17.46,91000.0,17.4,17.46,17.4,17.46,91000.0
2008-06-27 13:25:00,17.46,17.47,17.45,17.45,54000.0,17.46,17.47,17.45,17.45,54000.0
2008-06-27 13:30:00,17.45,17.47,17.45,17.47,205000.0,17.45,17.47,17.45,17.47,205000.0
2008-06-27 13:35:00,17.46,17.49,17.46,17.48,135000.0,17.46,17.49,17.46,17.48,135000.0
2008-06-27 13:40:00,17.48,17.49,17.48,17.48,124000.0,17.48,17.49,17.48,17.48,124000.0
2008-06-27 13:45:00,17.49,17.49,17.45,17.45,40000.0,17.49,17.49,17.45,17.45,40000.0
2008-06-27 13:50:00,17.45,17.46,17.45,17.46,25000.0,17.45,17.46,17.45,17.46,25000.0
2008-06-27 13:55:00,17.45,17.45,17.42,17.44,18000.0,17.45,17.45,17.42,17.44,18000.0
2008-06-27 14:00:00,17.44,17.45,17.43,17.44,36000.0,17.44,17.45,17.43,17.44,36000.0
2008-06-27 14:05:00,17.43,17.44,17.4,17.41,121000.0,17.43,17.44,17.4,17.41,121000.0
2008-06-27 14:10:00,17.41,17.41,17.35,17.36,103000.0,17.41,17.41,17.35,17.36,103000.0
2008-06-27 14:15:00,17.36,17.39,17.35,17.38,74000.0,17.36,17.39,17.35,17.38,74000.0
2008-06-27 14:20:00,17.38,17.39,17.38,17.38,28000.0,17.38,17.39,17.38,17.38,28000.0
2008-06-27 14:25:00,17.38,17.38,17.34,17.35,30000.0,17.38,17.38,17.34,17.35,30000.0
2008-06-27 14:30:00,17.36,17.38,17.35,17.37,155000.0,17.36,17.38,17.35,17.37,155000.0
2008-06-27 14:35:00,17.37,17.38,17.37,17.38,30000.0,17.37,17.38,17.37,17.38,30000.0
2008-06-27 14:40:00,17.38,17.38,17.37,17.38,59000.0,17.38,17.38,17.37,17.38,59000.0
2008-06-27 14:45:00,17.38,17.4,17.38,17.39,59000.0,17.38,17.4,17.38,17.39,59000.0
2008-06-27 14:50:00,17.38,17.38,17.38,17.38,9000.0,17.38,17.38,17.38,17.38,9000.0
2008-06-27 14:55:00,17.38,17.4,17.37,17.39,129000.0,17.38,17.4,17.37,17.39,129000.0
2008-06-27 15:00:00,17.38,17.38,17.36,17.36,27000.0,17.38,17.38,17.36,17.36,27000.0
2008-06-27 15:05:00,17.36,17.37,17.36,17.37,4000.0,17.36,17.37,17.36,17.37,4000.0
2008-06-27 15:10:00,17.37,17.37,17.36,17.36,59000.0,17.37,17.37,17.36,17.36,59000.0
2008-06-27 15:15:00,17.35,17.36,17.35,17.35,38000.0,17.35,17.36,17.35,17.35,38000.0
2008-06-27 15:20:00,17.35,17.36,17.33,17.33,225000.0,17.35,17.36,17.33,17.33,225000.0
2008-06-27 15:25:00,17.33,17.33,17.31,17.32,134000.0,17.33,17.33,17.31,17.32,134000.0
2008-06-27 15:30:00,17.32,17.33,17.32,17.32,80000.0,17.32,17.33,17.32,17.32,80000.0
2008-06-27 15:35:00,17.32,17.33,17.32,17.32,30000.0,17.32,17.33,17.32,17.32,30000.0
2008-06-27 15:40:00,17.33,17.33,17.32,17.32,20000.0,17.33,17.33,17.32,17.32,20000.0
2008-06-27 15:45:00,17.32,17.34,17.32,17.34,53000.0,17.32,17.34,17.32,17.34,53000.0
2008-06-27 15:50:00,17.34,17.34,17.33,17.34,17000.0,17.34,17.34,17.33,17.34,17000.0
2008-06-27 15:55:00,17.33,17.35,17.33,17.34,38000.0,17.33,17.35,17.33,17.34,38000.0
2008-06-30 09:30:00,17.46,17.46,17.41,17.42,625000.0,17.46,17.46,17.41,17.42,625000.0
2008-06-30 09:35:00,17.43,17.45,17.42,17.45,72000.0,17.43,17.45,17.42,17.45,72000.0
2008-06-30 09:40:00,17.45,17.46,17.4,17.43,116000.0,17.45,17.46,17.4,17.43,116000.0
2008-06-30 09:45:00,17.42,17.43,17.38,17.41,107000.0,17.42,17.43,17.38,17.41,107000.0
2008-06-30 09:50:00,17.41,17.44,17.41,17.42,46000.0,17.41,17.44,17.41,17.42,46000.0
2008-06-30 09:55:00,17.42,17.44,17.4,17.44,167000.0,17.42,17.44,17.4,17.44,167000.0
2008-06-30 10:00:00,17.45,17.46,17.42,17.45,141000.0,17.45,17.46,17.42,17.45,141000.0
2008-06-30 10:05:00,17.45,17.45,17.42,17.45,85000.0,17.45,17.45,17.42,17.45,85000.0
2008-06-30 10:10:00,17.45,17.45,17.41,17.42,50000.0,17.45,17.45,17.41,17.42,50000.0
2008-06-30 10:15:00,17.43,17.43,17.4,17.42,75000.0,17.43,17.43,17.4,17.42,75000.0
2008-06-30 10:20:00,17.41,17.42,17.39,17.39,122000.0,17.41,17.42,17.39,17.39,122000.0
2008-06-30 10:25:00,17.39,17.41,17.38,17.4,56000.0,17.39,17.41,17.38,17.4,56000.0
2008-06-30 10:30:00,17.39,17.39,17.36,17.38,70000.0,17.39,17.39,17.36,17.38,70000.0
2008-06-30 10:35:00,17.4,17.42,17.39,17.4,78000.0,17.4,17.42,17.39,17.4,78000.0
2008-06-30 10:40:00,17.41,17.42,17.39,17.4,71000.0,17.41,17.42,17.39,17.4,71000.0
2008-06-30 10:45:00,17.41,17.42,17.37,17.38,52000.0,17.41,17.42,17.37,17.38,52000.0
2008-06-30 10:50:00,17.39,17.39,17.37,17.39,35000.0,17.39,17.39,17.37,17.39,35000.0
2008-06-30 10:55:00,17.38,17.39,17.29,17.29,136000.0,17.38,17.39,17.29,17.29,136000.0
2008-06-30 11:00:00,17.29,17.33,17.27,17.29,94000.0,17.29,17.33,17.27,17.29,94000.0
2008-06-30 11:05:00,17.29,17.32,17.29,17.3,94000.0,17.29,17.32,17.29,17.3,94000.0
2008-06-30 11:10:00,17.3,17.31,17.25,17.26,85000.0,17.3,17.31,17.25,17.26,85000.0
2008-06-30 11:15:00,17.26,17.27,17.19,17.2,132000.0,17.26,17.27,17.19,17.2,132000.0
2008-06-30 11:20:00,17.19,17.25,17.19,17.19,103000.0,17.19,17.25,17.19,17.19,103000.0
2008-06-30 11:25:00,17.19,17.23,17.12,17.14,342000.0,17.19,17.23,17.12,17.14,342000.0
2008-06-30 11:30:00,17.15,17.18,17.05,17.05,236000.0,17.15,17.18,17.05,17.05,236000.0
2008-06-30 11:35:00,17.06,17.07,17.02,17.06,181000.0,17.06,17.07,17.02,17.06,181000.0
2008-06-30 11:40:00,17.07,17.08,17.05,17.08,66000.0,17.07,17.08,17.05,17.08,66000.0
2008-06-30 11:45:00,17.09,17.11,17.08,17.1,75000.0,17.09,17.11,17.08,17.1,75000.0
2008-06-30 11:50:00,17.1,17.1,17.07,17.1,16000.0,17.1,17.1,17.07,17.1,16000.0
2008-06-30 11:55:00,17.1,17.12,17.09,17.12,69000.0,17.1,17.12,17.09,17.12,69000.0
2008-06-30 12:00:00,17.12,17.14,17.12,17.14,18000.0,17.12,17.14,17.12,17.14,18000.0
2008-06-30 12:05:00,17.14,17.14,17.13,17.13,84000.0,17.14,17.14,17.13,17.13,84000.0
2008-06-30 12:10:00,17.13,17.13,17.12,17.12,47000.0,17.13,17.13,17.12,17.12,47000.0
2008-06-30 12:15:00,17.12,17.16,17.12,17.16,81000.0,17.12,17.16,17.12,17.16,81000.0
2008-06-30 12:20:00,17.16,17.17,17.15,17.17,36000.0,17.16,17.17,17.15,17.17,36000.0
2008-06-30 12:25:00,17.18,17.18,17.17,17.17,23000.0,17.18,17.18,17.17,17.17,23000.0
2008-06-30 12:30:00,17.17,17.18,17.16,17.17,39000.0,17.17,17.18,17.16,17.17,39000.0
2008-06-30 12:35:00,17.18,17.2,17.18,17.19,38000.0,17.18,17.2,17.18,17.19,38000.0
2008-06-30 12:40:00,17.19,17.21,17.19,17.2,109000.0,17.19,17.21,17.19,17.2,109000.0
2008-06-30 12:45:00,17.2,17.23,17.2,17.22,30000.0,17.2,17.23,17.2,17.22,30000.0
2008-06-30 12:50:00,17.22,17.22,17.2,17.2,135000.0,17.22,17.22,17.2,17.2,135000.0
2008-06-30 12:55:00,17.2,17.22,17.18,17.22,58000.0,17.2,17.22,17.18,17.22,58000.0
2008-06-30 13:00:00,17.23,17.24,17.23,17.24,31000.0,17.23,17.24,17.23,17.24,31000.0
2008-06-30 13:05:00,17.24,17.24,17.21,17.21,80000.0,17.24,17.24,17.21,17.21,80000.0
2008-06-30 13:10:00,17.22,17.23,17.22,17.23,76000.0,17.22,17.23,17.22,17.23,76000.0
2008-06-30 13:15:00,17.24,17.27,17.24,17.26,38000.0,17.24,17.27,17.24,17.26,38000.0
2008-06-30 13:20:00,17.25,17.28,17.24,17.28,56000.0,17.25,17.28,17.24,17.28,56000.0
2008-06-30 13:25:00,17.27,17.27,17.24,17.26,21000.0,17.27,17.27,17.24,17.26,21000.0
2008-06-30 13:30:00,17.27,17.27,17.25,17.26,19000.0,17.27,17.27,17.25,17.26,19000.0
2008-06-30 13:35:00,17.26,17.26,17.26,17.26,6000.0,17.26,17.26,17.26,17.26,6000.0
2008-06-30 13:40:00,17.27,17.27,17.25,17.26,8000.0,17.27,17.27,17.25,17.26,8000.0
2008-06-30 13:45:00,17.25,17.27,17.25,17.26,76000.0,17.25,17.27,17.25,17.26,76000.0
2008-06-30 13:50:00,17.25,17.27,17.25,17.27,46000.0,17.25,17.27,17.25,17.27,46000.0
2008-06-30 13:55:00,17.28,17.28,17.27,17.28,9000.0,17.28,17.28,17.27,17.28,9000.0
2008-06-30 14:00:00,17.27,17.27,17.26,17.26,22000.0,17.27,17.27,17.26,17.26,22000.0
2008-06-30 14:05:00,17.26,17.26,17.23,17.25,172000.0,17.26,17.26,17.23,17.25,172000.0
2008-06-30 14:10:00,17.25,17.26,17.25,17.26,49000.0,17.25,17.26,17.25,17.26,49000.0
2008-06-30 14:15:00,17.25,17.25,17.24,17.24,21000.0,17.25,17.25,17.24,17.24,21000.0
2008-06-30 14:20:00,17.25,17.25,17.23,17.24,65000.0,17.25,17.25,17.23,17.24,65000.0
2008-06-30 14:25:00,17.24,17.24,17.22,17.23,41000.0,17.24,17.24,17.22,17.23,41000.0
2008-06-30 14:30:00,17.23,17.24,17.23,17.23,26000.0,17.23,17.24,17.23,17.23,26000.0
2008-06-30 14:35:00,17.23,17.25,17.23,17.24,78000.0,17.23,17.25,17.23,17.24,78000.0
2008-06-30 14:40:00,17.24,17.25,17.24,17.25,7000.0,17.24,17.25,17.24,17.25,7000.0
2008-06-30 14:45:00,17.25,17.26,17.25,17.25,17000.0,17.25,17.26,17.25,17.25,17000.0
2008-06-30 14:50:00,17.25,17.25,17.24,17.25,53000.0,17.25,17.25,17.24,17.25,53000.0
2008-06-30 14:55:00,17.24,17.24,17.24,17.24,22000.0,17.24,17.24,17.24,17.24,22000.0
2008-06-30 15:00:00,17.25,17.25,17.24,17.24,51000.0,17.25,17.25,17.24,17.24,51000.0
2008-06-30 15:05:00,17.24,17.25,17.24,17.24,24000.0,17.24,17.25,17.24,17.24,24000.0
2008-06-30 15:10:00,17.24,17.24,17.23,17.23,32000.0,17.24,17.24,17.23,17.23,32000.0
2008-06-30 15:15:00,17.24,17.25,17.23,17.25,35000.0,17.24,17.25,17.23,17.25,35000.0
2008-06-30 15:20:00,17.25,17.25,17.24,17.24,52000.0,17.25,17.25,17.24,17.24,52000.0
2008-06-30 15:25:00,17.23,17.24,17.23,17.24,14000.0,17.23,17.24,17.23,17.24,14000.0
2008-06-30 15:30:00,17.23,17.24,17.23,17.23,60000.0,17.23,17.24,17.23,17.23,60000.0
2008-06-30 15:35:00,17.23,17.23,17.23,17.23,47000.0,17.23,17.23,17.23,17.23,47000.0
2008-06-30 15:40:00,17.23,17.24,17.23,17.23,29000.0,17.23,17.24,17.23,17.23,29000.0
2008-06-30 15:45:00,17.24,17.24,17.23,17.23,170000.0,17.24,17.24,17.23,17.23,170000.0
2008-06-30 15:50:00,17.24,17.25,17.24,17.24,52000.0,17.24,17.25,17.24,17.24,52000.0
2008-06-30 15:55:00,17.25,17.26,17.24,17.26,51000.0,17.25,17.26,17.24,17.26,51000.0
2008-07-01 09:30:00,17.72,17.74,17.69,17.71,809000.0,17.72,17.74,17.69,17.71,809000.0
2008-07-01 09:35:00,17.71,17.72,17.66,17.66,212000.0,17.71,17.72,17.66,17.66,212000.0
2008-07-01 09:40:00,17.66,17.69,17.66,17.67,202000.0,17.66,17.69,17.66,17.67,202000.0
2008-07-01 09:45:00,17.67,17.68,17.65,17.66,199000.0,17.67,17.68,17.65,17.66,199000.0
2008-07-01 09:50:00,17.65,17.68,17.65,17.67,111000.0,17.65,17.68,17.65,17.67,111000.0
2008-07-01 09:55:00,17.68,17.76,17.68,17.71,127000.0,17.68,17.76,17.68,17.71,127000.0
2008-07-01 10:00:00,17.72,17.72,17.6,17.64,185000.0,17.72,17.72,17.6,17.64,185000.0
2008-07-01 10:05:00,17.61,17.72,17.6,17.71,246000.0,17.61,17.72,17.6,17.71,246000.0
2008-07-01 10:10:00,17.71,17.88,17.7,17.83,337000.0,17.71,17.88,17.7,17.83,337000.0
2008-07-01 10:15:00,17.82,17.86,17.81,17.86,209000.0,17.82,17.86,17.81,17.86,209000.0
2008-07-01 10:20:00,17.87,17.88,17.83,17.84,166000.0,17.87,17.88,17.83,17.84,166000.0
2008-07-01 10:25:00,17.84,17.84,17.75,17.77,197000.0,17.84,17.84,17.75,17.77,197000.0
2008-07-01 10:30:00,17.78,17.83,17.78,17.83,123000.0,17.78,17.83,17.78,17.83,123000.0
2008-07-01 10:35:00,17.82,17.83,17.77,17.77,75000.0,17.82,17.83,17.77,17.77,75000.0
2008-07-01 10:40:00,17.76,17.81,17.76,17.81,146000.0,17.76,17.81,17.76,17.81,146000.0
2008-07-01 10:45:00,17.82,17.86,17.72,17.75,139000.0,17.82,17.86,17.72,17.75,139000.0
2008-07-01 10:50:00,17.74,17.77,17.71,17.71,65000.0,17.74,17.77,17.71,17.71,65000.0
2008-07-01 10:55:00,17.7,17.73,17.69,17.7,70000.0,17.7,17.73,17.69,17.7,70000.0
2008-07-01 11:00:00,17.7,17.76,17.7,17.76,247000.0,17.7,17.76,17.7,17.76,247000.0
2008-07-01 11:05:00,17.77,17.83,17.77,17.79,368000.0,17.77,17.83,17.77,17.79,368000.0
2008-07-01 11:10:00,17.8,17.81,17.77,17.78,208000.0,17.8,17.81,17.77,17.78,208000.0
2008-07-01 11:15:00,17.78,17.81,17.76,17.79,246000.0,17.78,17.81,17.76,17.79,246000.0
2008-07-01 11:20:00,17.79,17.81,17.76,17.79,120000.0,17.79,17.81,17.76,17.79,120000.0
2008-07-01 11:25:00,17.79,17.81,17.79,17.81,84000.0,17.79,17.81,17.79,17.81,84000.0
2008-07-01 11:30:00,17.81,17.83,17.8,17.81,72000.0,17.81,17.83,17.8,17.81,72000.0
2008-07-01 11:35:00,17.81,17.84,17.8,17.82,90000.0,17.81,17.84,17.8,17.82,90000.0
2008-07-01 11:40:00,17.83,17.84,17.81,17.84,203000.0,17.83,17.84,17.81,17.84,203000.0
2008-07-01 11:45:00,17.84,17.87,17.84,17.86,213000.0,17.84,17.87,17.84,17.86,213000.0
2008-07-01 11:50:00,17.86,17.86,17.82,17.82,103000.0,17.86,17.86,17.82,17.82,103000.0
2008-07-01 11:55:00,17.82,17.84,17.82,17.84,37000.0,17.82,17.84,17.82,17.84,37000.0
2008-07-01 12:00:00,17.84,17.86,17.83,17.83,73000.0,17.84,17.86,17.83,17.83,73000.0
2008-07-01 12:05:00,17.84,17.86,17.84,17.85,37000.0,17.84,17.86,17.84,17.85,37000.0
2008-07-01 12:10:00,17.85,17.86,17.84,17.86,67000.0,17.85,17.86,17.84,17.86,67000.0
2008-07-01 12:15:00,17.85,17.9,17.85,17.89,213000.0,17.85,17.9,17.85,17.89,213000.0
2008-07-01 12:20:00,17.89,17.91,17.89,17.91,64000.0,17.89,17.91,17.89,17.91,64000.0
2008-07-01 12:25:00,17.91,17.91,17.86,17.87,89000.0,17.91,17.91,17.86,17.87,89000.0
2008-07-01 12:30:00,17.88,17.88,17.85,17.86,46000.0,17.88,17.88,17.85,17.86,46000.0
2008-07-01 12:35:00,17.85,17.86,17.85,17.86,23000.0,17.85,17.86,17.85,17.86,23000.0
2008-07-01 12:40:00,17.87,17.87,17.85,17.86,19000.0,17.87,17.87,17.85,17.86,19000.0
2008-07-01 12:45:00,17.86,17.87,17.83,17.86,58000.0,17.86,17.87,17.83,17.86,58000.0
2008-07-01 12:50:00,17.87,17.89,17.87,17.88,17000.0,17.87,17.89,17.87,17.88,17000.0
2008-07-01 12:55:00,17.89,17.9,17.88,17.89,19000.0,17.89,17.9,17.88,17.89,19000.0
2008-07-01 13:00:00,17.9,17.92,17.9,17.92,55000.0,17.9,17.92,17.9,17.92,55000.0
2008-07-01 13:05:00,17.92,17.95,17.92,17.95,130000.0,17.92,17.95,17.92,17.95,130000.0
2008-07-01 13:10:00,17.94,17.99,17.94,17.97,72000.0,17.94,17.99,17.94,17.97,72000.0
2008-07-01 13:15:00,17.97,18.02,17.96,18.02,211000.0,17.97,18.02,17.96,18.02,211000.0
2008-07-01 13:20:00,18.01,18.02,18.0,18.01,135000.0,18.01,18.02,18.0,18.01,135000.0
2008-07-01 13:25:00,18.0,18.01,17.97,17.98,137000.0,18.0,18.01,17.97,17.98,137000.0
2008-07-01 13:30:00,17.98,17.99,17.98,17.98,18000.0,17.98,17.99,17.98,17.98,18000.0
2008-07-01 13:35:00,17.98,18.0,17.98,18.0,27000.0,17.98,18.0,17.98,18.0,27000.0
2008-07-01 13:40:00,17.99,18.0,17.99,18.0,23000.0,17.99,18.0,17.99,18.0,23000.0
2008-07-01 13:45:00,18.0,18.01,18.0,18.0,24000.0,18.0,18.01,18.0,18.0,24000.0
2008-07-01 13:50:00,17.99,17.99,17.97,17.97,67000.0,17.99,17.99,17.97,17.97,67000.0
2008-07-01 13:55:00,17.97,17.97,17.94,17.94,101000.0,17.97,17.97,17.94,17.94,101000.0
2008-07-01 14:00:00,17.95,17.95,17.92,17.93,78000.0,17.95,17.95,17.92,17.93,78000.0
2008-07-01 14:05:00,17.92,17.93,17.88,17.9,129000.0,17.92,17.93,17.88,17.9,129000.0
2008-07-01 14:10:00,17.9,17.93,17.9,17.92,73000.0,17.9,17.93,17.9,17.92,73000.0
2008-07-01 14:15:00,17.92,17.94,17.92,17.93,46000.0,17.92,17.94,17.92,17.93,46000.0
2008-07-01 14:20:00,17.94,17.94,17.93,17.93,34000.0,17.94,17.94,17.93,17.93,34000.0
2008-07-01 14:25:00,17.93,17.95,17.93,17.94,21000.0,17.93,17.95,17.93,17.94,21000.0
2008-07-01 14:30:00,17.95,17.95,17.94,17.95,51000.0,17.95,17.95,17.94,17.95,51000.0
2008-07-01 14:35:00,17.95,17.95,17.92,17.94,308000.0,17.95,17.95,17.92,17.94,308000.0
2008-07-01 14:40:00,17.94,17.94,17.91,17.91,38000.0,17.94,17.94,17.91,17.91,38000.0
2008-07-01 14:45:00,17.91,17.92,17.9,17.9,104000.0,17.91,17.92,17.9,17.9,104000.0
2008-07-01 14:50:00,17.9,17.91,17.89,17.91,74000.0,17.9,17.91,17.89,17.91,74000.0
2008-07-01 14:55:00,17.91,17.91,17.9,17.9,57000.0,17.91,17.91,17.9,17.9,57000.0
2008-07-01 15:00:00,17.9,17.91,17.9,17.91,38000.0,17.9,17.91,17.9,17.91,38000.0
2008-07-01 15:05:00,17.91,17.91,17.9,17.91,35000.0,17.91,17.91,17.9,17.91,35000.0
2008-07-01 15:10:00,17.91,17.91,17.91,17.91,43000.0,17.91,17.91,17.91,17.91,43000.0
2008-07-01 15:15:00,17.91,17.91,17.9,17.91,36000.0,17.91,17.91,17.9,17.91,36000.0
2008-07-01 15:20:00,17.91,17.91,17.9,17.91,72000.0,17.91,17.91,17.9,17.91,72000.0
2008-07-01 15:25:00,17.91,17.91,17.9,17.9,40000.0,17.91,17.91,17.9,17.9,40000.0
2008-07-01 15:30:00,17.91,17.91,17.9,17.91,85000.0,17.91,17.91,17.9,17.91,85000.0
2008-07-01 15:35:00,17.91,17.91,17.9,17.9,33000.0,17.91,17.91,17.9,17.9,33000.0
2008-07-01 15:40:00,17.91,17.91,17.9,17.91,25000.0,17.91,17.91,17.9,17.91,25000.0
2008-07-01 15:45:00,17.9,17.91,17.9,17.9,31000.0,17.9,17.91,17.9,17.9,31000.0
2008-07-01 15:50:00,17.9,17.9,17.9,17.9,25000.0,17.9,17.9,17.9,17.9,25000.0
2008-07-01 15:55:00,17.9,17.9,17.89,17.9,60000.0,17.9,17.9,17.89,17.9,60000.0
2008-07-02 09:30:00,17.87,17.88,17.86,17.87,414000.0,17.87,17.88,17.86,17.87,414000.0
2008-07-02 09:35:00,17.87,17.91,17.86,17.89,234000.0,17.87,17.91,17.86,17.89,234000.0
2008-07-02 09:40:00,17.88,17.92,17.88,17.9,151000.0,17.88,17.92,17.88,17.9,151000.0
2008-07-02 09:45:00,17.9,17.91,17.87,17.89,89000.0,17.9,17.91,17.87,17.89,89000.0
2008-07-02 09:50:00,17.89,17.91,17.87,17.87,115000.0,17.89,17.91,17.87,17.87,115000.0
2008-07-02 09:55:00,17.87,17.88,17.85,17.88,98000.0,17.87,17.88,17.85,17.88,98000.0
2008-07-02 10:00:00,17.88,17.88,17.83,17.84,44000.0,17.88,17.88,17.83,17.84,44000.0
2008-07-02 10:05:00,17.84,17.88,17.84,17.86,80000.0,17.84,17.88,17.84,17.86,80000.0
2008-07-02 10:10:00,17.87,17.91,17.86,17.89,52000.0,17.87,17.91,17.86,17.89,52000.0
2008-07-02 10:15:00,17.9,17.93,17.9,17.92,52000.0,17.9,17.93,17.9,17.92,52000.0
2008-07-02 10:20:00,17.93,17.93,17.91,17.91,35000.0,17.93,17.93,17.91,17.91,35000.0
2008-07-02 10:25:00,17.91,17.93,17.91,17.93,75000.0,17.91,17.93,17.91,17.93,75000.0
2008-07-02 10:30:00,17.92,17.97,17.91,17.93,138000.0,17.92,17.97,17.91,17.93,138000.0
2008-07-02 10:35:00,17.95,17.98,17.89,17.91,269000.0,17.95,17.98,17.89,17.91,269000.0
2008-07-02 10:40:00,17.92,17.94,17.88,17.91,126000.0,17.92,17.94,17.88,17.91,126000.0
2008-07-02 10:45:00,17.91,17.96,17.91,17.96,98000.0,17.91,17.96,17.91,17.96,98000.0
2008-07-02 10:50:00,17.95,17.97,17.92,17.93,109000.0,17.95,17.97,17.92,17.93,109000.0
2008-07-02 10:55:00,17.93,17.95,17.91,17.95,114000.0,17.93,17.95,17.91,17.95,114000.0
2008-07-02 11:00:00,17.95,17.97,17.94,17.95,114000.0,17.95,17.97,17.94,17.95,114000.0
2008-07-02 11:05:00,17.94,17.96,17.92,17.93,85000.0,17.94,17.96,17.92,17.93,85000.0
2008-07-02 11:10:00,17.94,18.0,17.93,17.98,142000.0,17.94,18.0,17.93,17.98,142000.0
2008-07-02 11:15:00,17.97,18.0,17.97,17.99,95000.0,17.97,18.0,17.97,17.99,95000.0
2008-07-02 11:20:00,18.0,18.09,17.99,18.07,242000.0,18.0,18.09,17.99,18.07,242000.0
2008-07-02 11:25:00,18.05,18.1,18.01,18.09,322000.0,18.05,18.1,18.01,18.09,322000.0
2008-07-02 11:30:00,18.08,18.08,18.06,18.06,97000.0,18.08,18.08,18.06,18.06,97000.0
2008-07-02 11:35:00,18.06,18.1,18.06,18.1,79000.0,18.06,18.1,18.06,18.1,79000.0
2008-07-02 11:40:00,18.1,18.1,18.05,18.06,62000.0,18.1,18.1,18.05,18.06,62000.0
2008-07-02 11:45:00,18.07,18.07,18.03,18.04,149000.0,18.07,18.07,18.03,18.04,149000.0
2008-07-02 11:50:00,18.03,18.05,18.03,18.04,68000.0,18.03,18.05,18.03,18.04,68000.0
2008-07-02 11:55:00,18.05,18.09,18.05,18.06,145000.0,18.05,18.09,18.05,18.06,145000.0
2008-07-02 12:00:00,18.05,18.07,18.03,18.05,66000.0,18.05,18.07,18.03,18.05,66000.0
2008-07-02 12:05:00,18.05,18.09,18.05,18.08,142000.0,18.05,18.09,18.05,18.08,142000.0
2008-07-02 12:10:00,18.07,18.1,18.07,18.08,214000.0,18.07,18.1,18.07,18.08,214000.0
2008-07-02 12:15:00,18.08,18.11,18.08,18.1,148000.0,18.08,18.11,18.08,18.1,148000.0
2008-07-02 12:20:00,18.1,18.12,18.05,18.05,89000.0,18.1,18.12,18.05,18.05,89000.0
2008-07-02 12:25:00,18.07,18.08,18.06,18.06,34000.0,18.07,18.08,18.06,18.06,34000.0
2008-07-02 12:30:00,18.06,18.07,18.05,18.05,35000.0,18.06,18.07,18.05,18.05,35000.0
2008-07-02 12:35:00,18.04,18.05,18.02,18.04,54000.0,18.04,18.05,18.02,18.04,54000.0
2008-07-02 12:40:00,18.05,18.06,18.04,18.05,47000.0,18.05,18.06,18.04,18.05,47000.0
2008-07-02 12:45:00,18.07,18.07,18.04,18.04,44000.0,18.07,18.07,18.04,18.04,44000.0
2008-07-02 12:50:00,18.04,18.04,18.02,18.02,202000.0,18.04,18.04,18.02,18.02,202000.0
2008-07-02 12:55:00,18.02,18.02,17.99,18.01,96000.0,18.02,18.02,17.99,18.01,96000.0
2008-07-02 13:00:00,18.01,18.01,17.97,17.98,153000.0,18.01,18.01,17.97,17.98,153000.0
2008-07-02 13:05:00,17.99,18.01,17.98,18.0,91000.0,17.99,18.01,17.98,18.0,91000.0
2008-07-02 13:10:00,18.0,18.01,17.99,18.01,110000.0,18.0,18.01,17.99,18.01,110000.0
2008-07-02 13:15:00,18.01,18.02,18.0,18.02,81000.0,18.01,18.02,18.0,18.02,81000.0
2008-07-02 13:20:00,18.02,18.14,18.02,18.14,345000.0,18.02,18.14,18.02,18.14,345000.0
2008-07-02 13:25:00,18.14,18.15,18.11,18.14,55000.0,18.14,18.15,18.11,18.14,55000.0
2008-07-02 13:30:00,18.13,18.14,18.11,18.12,61000.0,18.13,18.14,18.11,18.12,61000.0
2008-07-02 13:35:00,18.12,18.12,18.09,18.1,92000.0,18.12,18.12,18.09,18.1,92000.0
2008-07-02 13:40:00,18.1,18.1,18.09,18.1,57000.0,18.1,18.1,18.09,18.1,57000.0
2008-07-02 13:45:00,18.11,18.11,18.09,18.1,54000.0,18.11,18.11,18.09,18.1,54000.0
2008-07-02 13:50:00,18.09,18.1,18.08,18.08,16000.0,18.09,18.1,18.08,18.08,16000.0
2008-07-02 13:55:00,18.08,18.09,18.08,18.09,42000.0,18.08,18.09,18.08,18.09,42000.0
2008-07-02 14:00:00,18.1,18.1,18.09,18.1,36000.0,18.1,18.1,18.09,18.1,36000.0
2008-07-02 14:05:00,18.1,18.1,18.1,18.1,7000.0,18.1,18.1,18.1,18.1,7000.0
2008-07-02 14:10:00,18.11,18.11,18.1,18.11,52000.0,18.11,18.11,18.1,18.11,52000.0
2008-07-02 14:15:00,18.11,18.12,18.1,18.12,42000.0,18.11,18.12,18.1,18.12,42000.0
2008-07-02 14:20:00,18.11,18.15,18.11,18.14,59000.0,18.11,18.15,18.11,18.14,59000.0
2008-07-02 14:25:00,18.14,18.17,18.14,18.17,161000.0,18.14,18.17,18.14,18.17,161000.0
2008-07-02 14:30:00,18.16,18.16,18.15,18.15,36000.0,18.16,18.16,18.15,18.15,36000.0
2008-07-02 14:35:00,18.15,18.15,18.15,18.15,24000.0,18.15,18.15,18.15,18.15,24000.0
2008-07-02 14:40:00,18.15,18.16,18.14,18.15,203000.0,18.15,18.16,18.14,18.15,203000.0
2008-07-02 14:45:00,18.15,18.16,18.15,18.15,42000.0,18.15,18.16,18.15,18.15,42000.0
2008-07-02 14:50:00,18.15,18.17,18.15,18.16,55000.0,18.15,18.17,18.15,18.16,55000.0
2008-07-02 14:55:00,18.16,18.16,18.15,18.16,26000.0,18.16,18.16,18.15,18.16,26000.0
2008-07-02 15:00:00,18.16,18.18,18.16,18.18,141000.0,18.16,18.18,18.16,18.18,141000.0
2008-07-02 15:05:00,18.18,18.18,18.18,18.18,55000.0,18.18,18.18,18.18,18.18,55000.0
2008-07-02 15:10:00,18.18,18.2,18.18,18.2,77000.0,18.18,18.2,18.18,18.2,77000.0
2008-07-02 15:15:00,18.2,18.21,18.18,18.18,109000.0,18.2,18.21,18.18,18.18,109000.0
2008-07-02 15:20:00,18.18,18.18,18.17,18.17,25000.0,18.18,18.18,18.17,18.17,25000.0
2008-07-02 15:25:00,18.17,18.17,18.16,18.17,32000.0,18.17,18.17,18.16,18.17,32000.0
2008-07-02 15:30:00,18.17,18.17,18.16,18.17,20000.0,18.17,18.17,18.16,18.17,20000.0
2008-07-02 15:35:00,18.17,18.17,18.17,18.17,50000.0,18.17,18.17,18.17,18.17,50000.0
2008-07-02 15:40:00,18.17,18.17,18.15,18.16,145000.0,18.17,18.17,18.15,18.16,145000.0
2008-07-02 15:45:00,18.15,18.16,18.15,18.15,75000.0,18.15,18.16,18.15,18.15,75000.0
2008-07-02 15:50:00,18.15,18.16,18.13,18.14,81000.0,18.15,18.16,18.13,18.14,81000.0
2008-07-02 15:55:00,18.14,18.16,18.14,18.15,103000.0,18.14,18.16,18.14,18.15,103000.0
2008-07-03 08:00:00,18.23,18.23,18.23,18.23,10000.0,18.23,18.23,18.23,18.23,10000.0
2008-07-03 08:05:00,18.24,18.24,18.24,18.24,10000.0,18.24,18.24,18.24,18.24,10000.0
2008-07-03 08:10:00,18.23,18.23,18.23,18.23,2000.0,18.23,18.23,18.23,18.23,2000.0
2008-07-03 08:15:00,18.23,18.23,18.23,18.23,0.0,18.23,18.23,18.23,18.23,0.0
2008-07-03 08:20:00,18.18,18.18,18.18,18.18,2000.0,18.18,18.18,18.18,18.18,2000.0
2008-07-03 08:25:00,18.22,18.22,18.18,18.18,2000.0,18.22,18.22,18.18,18.18,2000.0
2008-07-03 08:30:00,18.18,18.18,18.18,18.18,3000.0,18.18,18.18,18.18,18.18,3000.0
2008-07-03 08:35:00,18.04,18.04,17.93,17.94,33000.0,18.04,18.04,17.93,17.94,33000.0
2008-07-03 08:40:00,17.9,17.96,17.9,17.96,15000.0,17.9,17.96,17.9,17.96,15000.0
2008-07-03 08:45:00,18.02,18.02,18.01,18.01,2000.0,18.02,18.02,18.01,18.01,2000.0
2008-07-03 08:50:00,17.94,17.94,17.87,17.87,9000.0,17.94,17.94,17.87,17.87,9000.0
2008-07-03 08:55:00,17.92,17.92,17.88,17.89,10000.0,17.92,17.92,17.88,17.89,10000.0
2008-07-03 09:00:00,17.85,17.86,17.82,17.84,12000.0,17.85,17.86,17.82,17.84,12000.0
2008-07-03 09:05:00,17.82,17.82,17.82,17.82,1000.0,17.82,17.82,17.82,17.82,1000.0
2008-07-03 09:10:00,17.85,17.89,17.85,17.89,8000.0,17.85,17.89,17.85,17.89,8000.0
2008-07-03 09:15:00,17.89,17.94,17.89,17.94,4000.0,17.89,17.94,17.89,17.94,4000.0
2008-07-03 09:20:00,17.93,17.93,17.93,17.93,1000.0,17.93,17.93,17.93,17.93,1000.0
2008-07-03 09:25:00,17.89,17.92,17.84,17.92,56000.0,17.89,17.92,17.84,17.92,56000.0
2008-07-03 09:30:00,17.92,17.94,17.9,17.93,777000.0,17.92,17.94,17.9,17.93,777000.0
2008-07-03 09:35:00,17.93,17.96,17.92,17.94,273000.0,17.93,17.96,17.92,17.94,273000.0
2008-07-03 09:40:00,17.94,17.95,17.89,17.9,338000.0,17.94,17.95,17.89,17.9,338000.0
2008-07-03 09:45:00,17.9,17.94,17.9,17.92,231000.0,17.9,17.94,17.9,17.92,231000.0
2008-07-03 09:50:00,17.93,17.98,17.93,17.98,127000.0,17.93,17.98,17.93,17.98,127000.0
2008-07-03 09:55:00,17.98,18.02,17.97,17.99,211000.0,17.98,18.02,17.97,17.99,211000.0
2008-07-03 10:00:00,18.0,18.02,17.97,17.97,173000.0,18.0,18.02,17.97,17.97,173000.0
2008-07-03 10:05:00,17.96,17.97,17.93,17.95,264000.0,17.96,17.97,17.93,17.95,264000.0
2008-07-03 10:10:00,17.96,18.01,17.96,18.0,163000.0,17.96,18.01,17.96,18.0,163000.0
2008-07-03 10:15:00,18.0,18.01,17.98,17.99,105000.0,18.0,18.01,17.98,17.99,105000.0
2008-07-03 10:20:00,17.99,18.0,17.92,17.95,281000.0,17.99,18.0,17.92,17.95,281000.0
2008-07-03 10:25:00,17.94,17.94,17.89,17.9,140000.0,17.94,17.94,17.89,17.9,140000.0
2008-07-03 10:30:00,17.89,17.96,17.88,17.96,204000.0,17.89,17.96,17.88,17.96,204000.0
2008-07-03 10:35:00,17.95,17.96,17.92,17.95,190000.0,17.95,17.96,17.92,17.95,190000.0
2008-07-03 10:40:00,17.95,17.98,17.93,17.95,109000.0,17.95,17.98,17.93,17.95,109000.0
2008-07-03 10:45:00,17.95,17.97,17.92,17.97,189000.0,17.95,17.97,17.92,17.97,189000.0
2008-07-03 10:50:00,17.97,18.01,17.95,17.99,120000.0,17.97,18.01,17.95,17.99,120000.0
2008-07-03 10:55:00,18.0,18.05,17.99,18.04,98000.0,18.0,18.05,17.99,18.04,98000.0
2008-07-03 11:00:00,18.05,18.09,18.02,18.08,210000.0,18.05,18.09,18.02,18.08,210000.0
2008-07-03 11:05:00,18.08,18.09,18.06,18.07,103000.0,18.08,18.09,18.06,18.07,103000.0
2008-07-03 11:10:00,18.07,18.09,18.04,18.04,100000.0,18.07,18.09,18.04,18.04,100000.0
2008-07-03 11:15:00,18.04,18.04,18.01,18.01,96000.0,18.04,18.04,18.01,18.01,96000.0
2008-07-03 11:20:00,18.02,18.04,18.02,18.03,47000.0,18.02,18.04,18.02,18.03,47000.0
2008-07-03 11:25:00,18.02,18.05,18.02,18.03,38000.0,18.02,18.05,18.02,18.03,38000.0
2008-07-03 11:30:00,18.02,18.02,17.98,17.98,143000.0,18.02,18.02,17.98,17.98,143000.0
2008-07-03 11:35:00,17.98,17.99,17.95,17.97,84000.0,17.98,17.99,17.95,17.97,84000.0
2008-07-03 11:40:00,17.99,18.0,17.98,17.99,57000.0,17.99,18.0,17.98,17.99,57000.0
2008-07-03 11:45:00,17.99,17.99,17.93,17.95,132000.0,17.99,17.99,17.93,17.95,132000.0
2008-07-03 11:50:00,17.95,17.98,17.95,17.98,48000.0,17.95,17.98,17.95,17.98,48000.0
2008-07-03 11:55:00,17.97,18.0,17.96,17.99,54000.0,17.97,18.0,17.96,17.99,54000.0
2008-07-03 12:00:00,17.98,18.0,17.98,18.0,52000.0,17.98,18.0,17.98,18.0,52000.0
2008-07-03 12:05:00,18.0,18.0,17.97,17.97,84000.0,18.0,18.0,17.97,17.97,84000.0
2008-07-03 12:10:00,17.97,17.98,17.96,17.98,47000.0,17.97,17.98,17.96,17.98,47000.0
2008-07-03 12:15:00,17.98,17.98,17.97,17.98,40000.0,17.98,17.98,17.97,17.98,40000.0
2008-07-03 12:20:00,17.98,17.98,17.95,17.96,37000.0,17.98,17.98,17.95,17.96,37000.0
2008-07-03 12:25:00,17.97,18.0,17.97,17.99,86000.0,17.97,18.0,17.97,17.99,86000.0
2008-07-03 12:30:00,18.0,18.0,17.98,18.0,62000.0,18.0,18.0,17.98,18.0,62000.0
2008-07-03 12:35:00,17.99,17.99,17.92,17.96,74000.0,17.99,17.99,17.92,17.96,74000.0
2008-07-03 12:40:00,17.97,18.01,17.96,17.96,160000.0,17.97,18.01,17.96,17.96,160000.0
2008-07-03 12:45:00,17.97,17.97,17.94,17.95,46000.0,17.97,17.97,17.94,17.95,46000.0
2008-07-03 12:50:00,17.95,17.98,17.94,17.98,72000.0,17.95,17.98,17.94,17.98,72000.0
2008-07-03 12:55:00,17.97,18.0,17.97,18.0,63000.0,17.97,18.0,17.97,18.0,63000.0
2008-07-07 09:30:00,17.72,17.72,17.63,17.67,461000.0,17.72,17.72,17.63,17.67,461000.0
2008-07-07 09:35:00,17.65,17.67,17.63,17.66,246000.0,17.65,17.67,17.63,17.66,246000.0
2008-07-07 09:40:00,17.65,17.67,17.63,17.64,225000.0,17.65,17.67,17.63,17.64,225000.0
2008-07-07 09:45:00,17.64,17.66,17.63,17.63,138000.0,17.64,17.66,17.63,17.63,138000.0
2008-07-07 09:50:00,17.63,17.68,17.63,17.68,141000.0,17.63,17.68,17.63,17.68,141000.0
2008-07-07 09:55:00,17.68,17.72,17.67,17.71,318000.0,17.68,17.72,17.67,17.71,318000.0
2008-07-07 10:00:00,17.7,17.71,17.7,17.71,186000.0,17.7,17.71,17.7,17.71,186000.0
2008-07-07 10:05:00,17.7,17.71,17.7,17.7,104000.0,17.7,17.71,17.7,17.7,104000.0
2008-07-07 10:10:00,17.71,17.76,17.69,17.75,194000.0,17.71,17.76,17.69,17.75,194000.0
2008-07-07 10:15:00,17.76,17.79,17.75,17.75,136000.0,17.76,17.79,17.75,17.75,136000.0
2008-07-07 10:20:00,17.75,17.78,17.75,17.77,129000.0,17.75,17.78,17.75,17.77,129000.0
2008-07-07 10:25:00,17.78,17.8,17.77,17.8,64000.0,17.78,17.8,17.77,17.8,64000.0
2008-07-07 10:30:00,17.8,17.82,17.8,17.82,152000.0,17.8,17.82,17.8,17.82,152000.0
2008-07-07 10:35:00,17.81,17.82,17.8,17.81,127000.0,17.81,17.82,17.8,17.81,127000.0
2008-07-07 10:40:00,17.81,17.83,17.8,17.83,109000.0,17.81,17.83,17.8,17.83,109000.0
2008-07-07 10:45:00,17.83,17.83,17.8,17.81,65000.0,17.83,17.83,17.8,17.81,65000.0
2008-07-07 10:50:00,17.81,17.81,17.78,17.79,75000.0,17.81,17.81,17.78,17.79,75000.0
2008-07-07 10:55:00,17.79,17.81,17.79,17.8,72000.0,17.79,17.81,17.79,17.8,72000.0
2008-07-07 11:00:00,17.81,17.83,17.81,17.83,290000.0,17.81,17.83,17.81,17.83,290000.0
2008-07-07 11:05:00,17.82,17.86,17.82,17.83,174000.0,17.82,17.86,17.82,17.83,174000.0
2008-07-07 11:10:00,17.84,17.84,17.81,17.82,139000.0,17.84,17.84,17.81,17.82,139000.0
2008-07-07 11:15:00,17.82,17.82,17.77,17.78,58000.0,17.82,17.82,17.77,17.78,58000.0
2008-07-07 11:20:00,17.78,17.79,17.76,17.78,70000.0,17.78,17.79,17.76,17.78,70000.0
2008-07-07 11:25:00,17.78,17.78,17.75,17.76,62000.0,17.78,17.78,17.75,17.76,62000.0
2008-07-07 11:30:00,17.75,17.76,17.7,17.71,131000.0,17.75,17.76,17.7,17.71,131000.0
2008-07-07 11:35:00,17.71,17.72,17.66,17.68,254000.0,17.71,17.72,17.66,17.68,254000.0
2008-07-07 11:40:00,17.68,17.69,17.65,17.68,60000.0,17.68,17.69,17.65,17.68,60000.0
2008-07-07 11:45:00,17.68,17.68,17.65,17.67,235000.0,17.68,17.68,17.65,17.67,235000.0
2008-07-07 11:50:00,17.67,17.67,17.54,17.55,617000.0,17.67,17.67,17.54,17.55,617000.0
2008-07-07 11:55:00,17.54,17.55,17.48,17.49,383000.0,17.54,17.55,17.48,17.49,383000.0
2008-07-07 12:00:00,17.49,17.5,17.37,17.4,506000.0,17.49,17.5,17.37,17.4,506000.0
2008-07-07 12:05:00,17.41,17.44,17.4,17.44,140000.0,17.41,17.44,17.4,17.44,140000.0
2008-07-07 12:10:00,17.44,17.44,17.41,17.42,142000.0,17.44,17.44,17.41,17.42,142000.0
2008-07-07 12:15:00,17.42,17.46,17.42,17.46,53000.0,17.42,17.46,17.42,17.46,53000.0
2008-07-07 12:20:00,17.45,17.47,17.45,17.47,227000.0,17.45,17.47,17.45,17.47,227000.0
2008-07-07 12:25:00,17.48,17.5,17.46,17.5,285000.0,17.48,17.5,17.46,17.5,285000.0
2008-07-07 12:30:00,17.49,17.51,17.49,17.5,173000.0,17.49,17.51,17.49,17.5,173000.0
2008-07-07 12:35:00,17.51,17.53,17.5,17.51,143000.0,17.51,17.53,17.5,17.51,143000.0
2008-07-07 12:40:00,17.51,17.51,17.49,17.5,131000.0,17.51,17.51,17.49,17.5,131000.0
2008-07-07 12:45:00,17.5,17.58,17.5,17.58,172000.0,17.5,17.58,17.5,17.58,172000.0
2008-07-07 12:50:00,17.58,17.61,17.56,17.56,194000.0,17.58,17.61,17.56,17.56,194000.0
2008-07-07 12:55:00,17.56,17.58,17.55,17.58,178000.0,17.56,17.58,17.55,17.58,178000.0
2008-07-07 13:00:00,17.59,17.64,17.59,17.62,222000.0,17.59,17.64,17.59,17.62,222000.0
2008-07-07 13:05:00,17.62,17.65,17.59,17.65,105000.0,17.62,17.65,17.59,17.65,105000.0
2008-07-07 13:10:00,17.67,17.7,17.66,17.69,203000.0,17.67,17.7,17.66,17.69,203000.0
2008-07-07 13:15:00,17.69,17.7,17.67,17.67,73000.0,17.69,17.7,17.67,17.67,73000.0
2008-07-07 13:20:00,17.66,17.67,17.65,17.65,157000.0,17.66,17.67,17.65,17.65,157000.0
2008-07-07 13:25:00,17.66,17.66,17.64,17.65,97000.0,17.66,17.66,17.64,17.65,97000.0
2008-07-07 13:30:00,17.65,17.67,17.64,17.65,115000.0,17.65,17.67,17.64,17.65,115000.0
2008-07-07 13:35:00,17.64,17.68,17.63,17.68,142000.0,17.64,17.68,17.63,17.68,142000.0
2008-07-07 13:40:00,17.68,17.7,17.67,17.7,58000.0,17.68,17.7,17.67,17.7,58000.0
2008-07-07 13:45:00,17.71,17.71,17.68,17.69,110000.0,17.71,17.71,17.68,17.69,110000.0
2008-07-07 13:50:00,17.69,17.71,17.69,17.7,94000.0,17.69,17.71,17.69,17.7,94000.0
2008-07-07 13:55:00,17.7,17.7,17.67,17.68,107000.0,17.7,17.7,17.67,17.68,107000.0
2008-07-07 14:00:00,17.68,17.68,17.68,17.68,34000.0,17.68,17.68,17.68,17.68,34000.0
2008-07-07 14:05:00,17.68,17.71,17.68,17.7,170000.0,17.68,17.71,17.68,17.7,170000.0
2008-07-07 14:10:00,17.7,17.7,17.66,17.67,191000.0,17.7,17.7,17.66,17.67,191000.0
2008-07-07 14:15:00,17.66,17.67,17.65,17.65,49000.0,17.66,17.67,17.65,17.65,49000.0
2008-07-07 14:20:00,17.65,17.65,17.62,17.64,131000.0,17.65,17.65,17.62,17.64,131000.0
2008-07-07 14:25:00,17.64,17.65,17.62,17.62,101000.0,17.64,17.65,17.62,17.62,101000.0
2008-07-07 14:30:00,17.62,17.63,17.6,17.6,53000.0,17.62,17.63,17.6,17.6,53000.0
2008-07-07 14:35:00,17.6,17.6,17.57,17.58,69000.0,17.6,17.6,17.57,17.58,69000.0
2008-07-07 14:40:00,17.58,17.59,17.58,17.59,92000.0,17.58,17.59,17.58,17.59,92000.0
2008-07-07 14:45:00,17.59,17.61,17.59,17.61,73000.0,17.59,17.61,17.59,17.61,73000.0
2008-07-07 14:50:00,17.6,17.6,17.6,17.6,68000.0,17.6,17.6,17.6,17.6,68000.0
2008-07-07 14:55:00,17.6,17.6,17.6,17.6,14000.0,17.6,17.6,17.6,17.6,14000.0
2008-07-07 15:00:00,17.6,17.6,17.59,17.59,13000.0,17.6,17.6,17.59,17.59,13000.0
2008-07-07 15:05:00,17.59,17.6,17.59,17.6,40000.0,17.59,17.6,17.59,17.6,40000.0
2008-07-07 15:10:00,17.6,17.6,17.6,17.6,41000.0,17.6,17.6,17.6,17.6,41000.0
2008-07-07 15:15:00,17.6,17.6,17.6,17.6,26000.0,17.6,17.6,17.6,17.6,26000.0
2008-07-07 15:20:00,17.6,17.6,17.59,17.59,10000.0,17.6,17.6,17.59,17.59,10000.0
2008-07-07 15:25:00,17.59,17.59,17.59,17.59,64000.0,17.59,17.59,17.59,17.59,64000.0
2008-07-07 15:30:00,17.59,17.6,17.59,17.59,56000.0,17.59,17.6,17.59,17.59,56000.0
2008-07-07 15:35:00,17.59,17.59,17.57,17.57,57000.0,17.59,17.59,17.57,17.57,57000.0
2008-07-07 15:40:00,17.57,17.57,17.56,17.57,31000.0,17.57,17.57,17.56,17.57,31000.0
2008-07-07 15:45:00,17.57,17.58,17.57,17.58,59000.0,17.57,17.58,17.57,17.58,59000.0
2008-07-07 15:50:00,17.58,17.58,17.57,17.58,22000.0,17.58,17.58,17.57,17.58,22000.0
2008-07-07 15:55:00,17.57,17.58,17.56,17.57,94000.0,17.57,17.58,17.56,17.57,94000.0
2008-07-08 09:30:00,17.46,17.52,17.46,17.52,261000.0,17.46,17.52,17.46,17.52,261000.0
2008-07-08 09:35:00,17.53,17.54,17.49,17.52,168000.0,17.53,17.54,17.49,17.52,168000.0
2008-07-08 09:40:00,17.51,17.58,17.51,17.58,101000.0,17.51,17.58,17.51,17.58,101000.0
2008-07-08 09:45:00,17.58,17.59,17.51,17.54,205000.0,17.58,17.59,17.51,17.54,205000.0
2008-07-08 09:50:00,17.54,17.54,17.45,17.51,110000.0,17.54,17.54,17.45,17.51,110000.0
2008-07-08 09:55:00,17.49,17.52,17.49,17.5,31000.0,17.49,17.52,17.49,17.5,31000.0
2008-07-08 10:00:00,17.5,17.57,17.5,17.56,219000.0,17.5,17.57,17.5,17.56,219000.0
2008-07-08 10:05:00,17.55,17.55,17.51,17.51,138000.0,17.55,17.55,17.51,17.51,138000.0
2008-07-08 10:10:00,17.51,17.55,17.51,17.54,23000.0,17.51,17.55,17.51,17.54,23000.0
2008-07-08 10:15:00,17.56,17.56,17.52,17.53,161000.0,17.56,17.56,17.52,17.53,161000.0
2008-07-08 10:20:00,17.53,17.53,17.5,17.51,136000.0,17.53,17.53,17.5,17.51,136000.0
2008-07-08 10:25:00,17.51,17.56,17.51,17.54,63000.0,17.51,17.56,17.51,17.54,63000.0
2008-07-08 10:30:00,17.53,17.53,17.5,17.5,239000.0,17.53,17.53,17.5,17.5,239000.0
2008-07-08 10:35:00,17.5,17.52,17.49,17.5,185000.0,17.5,17.52,17.49,17.5,185000.0
2008-07-08 10:40:00,17.5,17.53,17.49,17.52,154000.0,17.5,17.53,17.49,17.52,154000.0
2008-07-08 10:45:00,17.52,17.53,17.47,17.49,178000.0,17.52,17.53,17.47,17.49,178000.0
2008-07-08 10:50:00,17.48,17.49,17.46,17.46,170000.0,17.48,17.49,17.46,17.46,170000.0
2008-07-08 10:55:00,17.46,17.49,17.43,17.46,237000.0,17.46,17.49,17.43,17.46,237000.0
2008-07-08 11:00:00,17.47,17.48,17.33,17.4,479000.0,17.47,17.48,17.33,17.4,479000.0
2008-07-08 11:05:00,17.4,17.4,17.34,17.34,237000.0,17.4,17.4,17.34,17.34,237000.0
2008-07-08 11:10:00,17.34,17.39,17.32,17.39,183000.0,17.34,17.39,17.32,17.39,183000.0
2008-07-08 11:15:00,17.39,17.43,17.38,17.41,114000.0,17.39,17.43,17.38,17.41,114000.0
2008-07-08 11:20:00,17.41,17.42,17.38,17.42,100000.0,17.41,17.42,17.38,17.42,100000.0
2008-07-08 11:25:00,17.42,17.44,17.41,17.44,62000.0,17.42,17.44,17.41,17.44,62000.0
2008-07-08 11:30:00,17.45,17.49,17.45,17.46,93000.0,17.45,17.49,17.45,17.46,93000.0
2008-07-08 11:35:00,17.45,17.53,17.45,17.53,75000.0,17.45,17.53,17.45,17.53,75000.0
2008-07-08 11:40:00,17.53,17.62,17.53,17.56,240000.0,17.53,17.62,17.53,17.56,240000.0
2008-07-08 11:45:00,17.56,17.64,17.55,17.61,158000.0,17.56,17.64,17.55,17.61,158000.0
2008-07-08 11:50:00,17.61,17.61,17.58,17.58,45000.0,17.61,17.61,17.58,17.58,45000.0
2008-07-08 11:55:00,17.58,17.6,17.57,17.57,43000.0,17.58,17.6,17.57,17.57,43000.0
2008-07-08 12:00:00,17.57,17.6,17.56,17.56,84000.0,17.57,17.6,17.56,17.56,84000.0
2008-07-08 12:05:00,17.56,17.57,17.53,17.55,31000.0,17.56,17.57,17.53,17.55,31000.0
2008-07-08 12:10:00,17.55,17.6,17.55,17.6,42000.0,17.55,17.6,17.55,17.6,42000.0
2008-07-08 12:15:00,17.59,17.59,17.56,17.57,16000.0,17.59,17.59,17.56,17.57,16000.0
2008-07-08 12:20:00,17.57,17.61,17.57,17.6,96000.0,17.57,17.61,17.57,17.6,96000.0
2008-07-08 12:25:00,17.61,17.64,17.58,17.6,118000.0,17.61,17.64,17.58,17.6,118000.0
2008-07-08 12:30:00,17.6,17.62,17.6,17.61,127000.0,17.6,17.62,17.6,17.61,127000.0
2008-07-08 12:35:00,17.61,17.63,17.6,17.61,85000.0,17.61,17.63,17.6,17.61,85000.0
2008-07-08 12:40:00,17.62,17.65,17.61,17.65,137000.0,17.62,17.65,17.61,17.65,137000.0
2008-07-08 12:45:00,17.65,17.68,17.65,17.65,97000.0,17.65,17.68,17.65,17.65,97000.0
2008-07-08 12:50:00,17.64,17.64,17.59,17.59,73000.0,17.64,17.64,17.59,17.59,73000.0
2008-07-08 12:55:00,17.59,17.61,17.59,17.6,104000.0,17.59,17.61,17.59,17.6,104000.0
2008-07-08 13:00:00,17.61,17.62,17.6,17.62,61000.0,17.61,17.62,17.6,17.62,61000.0
2008-07-08 13:05:00,17.62,17.62,17.6,17.61,111000.0,17.62,17.62,17.6,17.61,111000.0
2008-07-08 13:10:00,17.61,17.63,17.61,17.63,34000.0,17.61,17.63,17.61,17.63,34000.0
2008-07-08 13:15:00,17.63,17.65,17.63,17.65,49000.0,17.63,17.65,17.63,17.65,49000.0
2008-07-08 13:20:00,17.65,17.72,17.65,17.67,196000.0,17.65,17.72,17.65,17.67,196000.0
2008-07-08 13:25:00,17.67,17.67,17.62,17.62,112000.0,17.67,17.67,17.62,17.62,112000.0
2008-07-08 13:30:00,17.63,17.65,17.61,17.62,81000.0,17.63,17.65,17.61,17.62,81000.0
2008-07-08 13:35:00,17.63,17.63,17.62,17.62,43000.0,17.63,17.63,17.62,17.62,43000.0
2008-07-08 13:40:00,17.63,17.63,17.61,17.61,29000.0,17.63,17.63,17.61,17.61,29000.0
2008-07-08 13:45:00,17.62,17.62,17.62,17.62,46000.0,17.62,17.62,17.62,17.62,46000.0
2008-07-08 13:50:00,17.61,17.62,17.61,17.62,27000.0,17.61,17.62,17.61,17.62,27000.0
2008-07-08 13:55:00,17.62,17.62,17.6,17.61,55000.0,17.62,17.62,17.6,17.61,55000.0
2008-07-08 14:00:00,17.61,17.62,17.6,17.61,16000.0,17.61,17.62,17.6,17.61,16000.0
2008-07-08 14:05:00,17.61,17.61,17.6,17.6,14000.0,17.61,17.61,17.6,17.6,14000.0
2008-07-08 14:10:00,17.6,17.6,17.6,17.6,10000.0,17.6,17.6,17.6,17.6,10000.0
2008-07-08 14:15:00,17.61,17.61,17.59,17.6,24000.0,17.61,17.61,17.59,17.6,24000.0
2008-07-08 14:20:00,17.6,17.6,17.59,17.6,15000.0,17.6,17.6,17.59,17.6,15000.0
2008-07-08 14:25:00,17.6,17.61,17.59,17.59,66000.0,17.6,17.61,17.59,17.59,66000.0
2008-07-08 14:30:00,17.6,17.6,17.59,17.59,10000.0,17.6,17.6,17.59,17.59,10000.0
2008-07-08 14:35:00,17.6,17.6,17.6,17.6,22000.0,17.6,17.6,17.6,17.6,22000.0
2008-07-08 14:40:00,17.6,17.6,17.6,17.6,22000.0,17.6,17.6,17.6,17.6,22000.0
2008-07-08 14:45:00,17.6,17.6,17.59,17.59,25000.0,17.6,17.6,17.59,17.59,25000.0
2008-07-08 14:50:00,17.59,17.59,17.59,17.59,5000.0,17.59,17.59,17.59,17.59,5000.0
2008-07-08 14:55:00,17.59,17.6,17.58,17.58,47000.0,17.59,17.6,17.58,17.58,47000.0
2008-07-08 15:00:00,17.58,17.59,17.58,17.59,35000.0,17.58,17.59,17.58,17.59,35000.0
2008-07-08 15:05:00,17.59,17.59,17.59,17.59,72000.0,17.59,17.59,17.59,17.59,72000.0
2008-07-08 15:10:00,17.6,17.6,17.58,17.59,86000.0,17.6,17.6,17.58,17.59,86000.0
2008-07-08 15:15:00,17.59,17.6,17.59,17.59,18000.0,17.59,17.6,17.59,17.59,18000.0
2008-07-08 15:20:00,17.62,17.62,17.61,17.61,27000.0,17.62,17.62,17.61,17.61,27000.0
2008-07-08 15:25:00,17.62,17.63,17.61,17.63,74000.0,17.62,17.63,17.61,17.63,74000.0
2008-07-08 15:30:00,17.63,17.63,17.62,17.62,28000.0,17.63,17.63,17.62,17.62,28000.0
2008-07-08 15:35:00,17.62,17.65,17.62,17.63,41000.0,17.62,17.65,17.62,17.63,41000.0
2008-07-08 15:40:00,17.63,17.65,17.63,17.65,6000.0,17.63,17.65,17.63,17.65,6000.0
2008-07-08 15:45:00,17.65,17.65,17.65,17.65,13000.0,17.65,17.65,17.65,17.65,13000.0
2008-07-08 15:50:00,17.64,17.64,17.62,17.62,37000.0,17.64,17.64,17.62,17.62,37000.0
2008-07-08 15:55:00,17.63,17.66,17.62,17.66,180000.0,17.63,17.66,17.62,17.66,180000.0
2008-07-09 09:30:00,17.8,17.8,17.76,17.77,192000.0,17.8,17.8,17.76,17.77,192000.0
2008-07-09 09:35:00,17.78,17.84,17.78,17.82,77000.0,17.78,17.84,17.78,17.82,77000.0
2008-07-09 09:40:00,17.82,17.9,17.82,17.87,196000.0,17.82,17.9,17.82,17.87,196000.0
2008-07-09 09:45:00,17.87,17.88,17.84,17.88,163000.0,17.87,17.88,17.84,17.88,163000.0
2008-07-09 09:50:00,17.89,17.93,17.89,17.93,148000.0,17.89,17.93,17.89,17.93,148000.0
2008-07-09 09:55:00,17.92,17.92,17.9,17.91,156000.0,17.92,17.92,17.9,17.91,156000.0
2008-07-09 10:00:00,17.92,17.92,17.88,17.89,72000.0,17.92,17.92,17.88,17.89,72000.0
2008-07-09 10:05:00,17.9,17.9,17.86,17.86,78000.0,17.9,17.9,17.86,17.86,78000.0
2008-07-09 10:10:00,17.86,17.87,17.84,17.85,57000.0,17.86,17.87,17.84,17.85,57000.0
2008-07-09 10:15:00,17.84,17.87,17.81,17.85,54000.0,17.84,17.87,17.81,17.85,54000.0
2008-07-09 10:20:00,17.85,17.85,17.83,17.84,34000.0,17.85,17.85,17.83,17.84,34000.0
2008-07-09 10:25:00,17.84,17.86,17.84,17.86,53000.0,17.84,17.86,17.84,17.86,53000.0
2008-07-09 10:30:00,17.86,17.88,17.82,17.88,94000.0,17.86,17.88,17.82,17.88,94000.0
2008-07-09 10:35:00,17.88,17.9,17.83,17.86,184000.0,17.88,17.9,17.83,17.86,184000.0
2008-07-09 10:40:00,17.86,17.87,17.85,17.85,62000.0,17.86,17.87,17.85,17.85,62000.0
2008-07-09 10:45:00,17.85,17.85,17.8,17.82,41000.0,17.85,17.85,17.8,17.82,41000.0
2008-07-09 10:50:00,17.81,17.82,17.77,17.79,93000.0,17.81,17.82,17.77,17.79,93000.0
2008-07-09 10:55:00,17.77,17.78,17.75,17.78,86000.0,17.77,17.78,17.75,17.78,86000.0
2008-07-09 11:00:00,17.77,17.79,17.75,17.78,65000.0,17.77,17.79,17.75,17.78,65000.0
2008-07-09 11:05:00,17.77,17.82,17.77,17.82,52000.0,17.77,17.82,17.77,17.82,52000.0
2008-07-09 11:10:00,17.81,17.82,17.8,17.82,16000.0,17.81,17.82,17.8,17.82,16000.0
2008-07-09 11:15:00,17.83,17.85,17.79,17.8,37000.0,17.83,17.85,17.79,17.8,37000.0
2008-07-09 11:20:00,17.81,17.81,17.77,17.77,68000.0,17.81,17.81,17.77,17.77,68000.0
2008-07-09 11:25:00,17.76,17.76,17.75,17.75,46000.0,17.76,17.76,17.75,17.75,46000.0
2008-07-09 11:30:00,17.75,17.76,17.73,17.75,115000.0,17.75,17.76,17.73,17.75,115000.0
2008-07-09 11:35:00,17.76,17.78,17.76,17.77,31000.0,17.76,17.78,17.76,17.77,31000.0
2008-07-09 11:40:00,17.77,17.78,17.75,17.78,60000.0,17.77,17.78,17.75,17.78,60000.0
2008-07-09 11:45:00,17.78,17.83,17.76,17.82,69000.0,17.78,17.83,17.76,17.82,69000.0
2008-07-09 11:50:00,17.81,17.9,17.81,17.89,179000.0,17.81,17.9,17.81,17.89,179000.0
2008-07-09 11:55:00,17.89,17.89,17.85,17.86,53000.0,17.89,17.89,17.85,17.86,53000.0
2008-07-09 12:00:00,17.86,17.89,17.86,17.89,42000.0,17.86,17.89,17.86,17.89,42000.0
2008-07-09 12:05:00,17.89,17.89,17.87,17.87,57000.0,17.89,17.89,17.87,17.87,57000.0
2008-07-09 12:10:00,17.87,17.88,17.86,17.88,96000.0,17.87,17.88,17.86,17.88,96000.0
2008-07-09 12:15:00,17.88,17.88,17.84,17.84,130000.0,17.88,17.88,17.84,17.84,130000.0
2008-07-09 12:20:00,17.84,17.88,17.83,17.85,61000.0,17.84,17.88,17.83,17.85,61000.0
2008-07-09 12:25:00,17.84,17.86,17.84,17.86,62000.0,17.84,17.86,17.84,17.86,62000.0
2008-07-09 12:30:00,17.86,17.88,17.85,17.86,46000.0,17.86,17.88,17.85,17.86,46000.0
2008-07-09 12:35:00,17.87,17.89,17.87,17.88,26000.0,17.87,17.89,17.87,17.88,26000.0
2008-07-09 12:40:00,17.87,17.9,17.87,17.89,17000.0,17.87,17.9,17.87,17.89,17000.0
2008-07-09 12:45:00,17.9,17.92,17.89,17.91,28000.0,17.9,17.92,17.89,17.91,28000.0
2008-07-09 12:50:00,17.91,17.96,17.91,17.93,128000.0,17.91,17.96,17.91,17.93,128000.0
2008-07-09 12:55:00,17.93,17.93,17.91,17.91,28000.0,17.93,17.93,17.91,17.91,28000.0
2008-07-09 13:00:00,17.91,17.93,17.91,17.91,63000.0,17.91,17.93,17.91,17.91,63000.0
2008-07-09 13:05:00,17.91,17.93,17.9,17.93,78000.0,17.91,17.93,17.9,17.93,78000.0
2008-07-09 13:10:00,17.93,17.95,17.93,17.93,29000.0,17.93,17.95,17.93,17.93,29000.0
2008-07-09 13:15:00,17.93,17.93,17.91,17.92,17000.0,17.93,17.93,17.91,17.92,17000.0
2008-07-09 13:20:00,17.92,17.92,17.9,17.9,22000.0,17.92,17.92,17.9,17.9,22000.0
2008-07-09 13:25:00,17.9,17.92,17.9,17.92,50000.0,17.9,17.92,17.9,17.92,50000.0
2008-07-09 13:30:00,17.91,17.92,17.91,17.91,8000.0,17.91,17.92,17.91,17.91,8000.0
2008-07-09 13:35:00,17.91,17.92,17.91,17.92,25000.0,17.91,17.92,17.91,17.92,25000.0
2008-07-09 13:40:00,17.93,17.93,17.92,17.92,16000.0,17.93,17.93,17.92,17.92,16000.0
2008-07-09 13:45:00,17.92,17.93,17.92,17.93,20000.0,17.92,17.93,17.92,17.93,20000.0
2008-07-09 13:50:00,17.92,17.92,17.92,17.92,15000.0,17.92,17.92,17.92,17.92,15000.0
2008-07-09 13:55:00,17.92,17.92,17.9,17.91,33000.0,17.92,17.92,17.9,17.91,33000.0
2008-07-09 14:00:00,17.91,17.91,17.9,17.9,15000.0,17.91,17.91,17.9,17.9,15000.0
2008-07-09 14:05:00,17.91,17.91,17.91,17.91,4000.0,17.91,17.91,17.91,17.91,4000.0
2008-07-09 14:10:00,17.9,17.9,17.88,17.9,39000.0,17.9,17.9,17.88,17.9,39000.0
2008-07-09 14:15:00,17.89,17.9,17.88,17.9,33000.0,17.89,17.9,17.88,17.9,33000.0
2008-07-09 14:20:00,17.89,17.9,17.89,17.9,28000.0,17.89,17.9,17.89,17.9,28000.0
2008-07-09 14:25:00,17.89,17.9,17.88,17.89,25000.0,17.89,17.9,17.88,17.89,25000.0
2008-07-09 14:30:00,17.9,17.9,17.89,17.89,25000.0,17.9,17.9,17.89,17.89,25000.0
2008-07-09 14:35:00,17.89,17.91,17.88,17.9,39000.0,17.89,17.91,17.88,17.9,39000.0
2008-07-09 14:40:00,17.9,17.91,17.89,17.89,16000.0,17.9,17.91,17.89,17.89,16000.0
2008-07-09 14:45:00,17.9,17.91,17.89,17.9,29000.0,17.9,17.91,17.89,17.9,29000.0
2008-07-09 14:50:00,17.91,17.91,17.91,17.91,20000.0,17.91,17.91,17.91,17.91,20000.0
2008-07-09 14:55:00,17.9,17.91,17.9,17.91,7000.0,17.9,17.91,17.9,17.91,7000.0
2008-07-09 15:00:00,17.91,17.92,17.91,17.92,22000.0,17.91,17.92,17.91,17.92,22000.0
2008-07-09 15:05:00,17.92,17.94,17.92,17.92,41000.0,17.92,17.94,17.92,17.92,41000.0
2008-07-09 15:10:00,17.92,17.92,17.91,17.92,20000.0,17.92,17.92,17.91,17.92,20000.0
2008-07-09 15:15:00,17.92,17.94,17.92,17.93,62000.0,17.92,17.94,17.92,17.93,62000.0
2008-07-09 15:20:00,17.93,17.93,17.92,17.92,60000.0,17.93,17.93,17.92,17.92,60000.0
2008-07-09 15:25:00,17.92,17.93,17.92,17.92,75000.0,17.92,17.93,17.92,17.92,75000.0
2008-07-09 15:30:00,17.93,17.93,17.93,17.93,26000.0,17.93,17.93,17.93,17.93,26000.0
2008-07-09 15:35:00,17.93,17.93,17.92,17.92,58000.0,17.93,17.93,17.92,17.92,58000.0
2008-07-09 15:40:00,17.91,17.93,17.91,17.92,39000.0,17.91,17.93,17.91,17.92,39000.0
2008-07-09 15:45:00,17.92,17.93,17.92,17.93,33000.0,17.92,17.93,17.92,17.93,33000.0
2008-07-09 15:50:00,17.93,17.93,17.92,17.93,63000.0,17.93,17.93,17.92,17.93,63000.0
2008-07-09 15:55:00,17.93,17.94,17.93,17.94,101000.0,17.93,17.94,17.93,17.94,101000.0
2008-07-10 09:30:00,18.03,18.04,18.0,18.02,124000.0,18.03,18.04,18.0,18.02,124000.0
2008-07-10 09:35:00,18.03,18.04,18.02,18.03,239000.0,18.03,18.04,18.02,18.03,239000.0
2008-07-10 09:40:00,18.03,18.04,17.98,17.99,265000.0,18.03,18.04,17.98,17.99,265000.0
2008-07-10 09:45:00,17.98,17.99,17.95,17.99,165000.0,17.98,17.99,17.95,17.99,165000.0
2008-07-10 09:50:00,17.98,17.99,17.96,17.99,63000.0,17.98,17.99,17.96,17.99,63000.0
2008-07-10 09:55:00,17.99,18.01,17.98,18.01,162000.0,17.99,18.01,17.98,18.01,162000.0
2008-07-10 10:00:00,18.01,18.06,18.01,18.05,148000.0,18.01,18.06,18.01,18.05,148000.0
2008-07-10 10:05:00,18.07,18.08,18.04,18.07,127000.0,18.07,18.08,18.04,18.07,127000.0
2008-07-10 10:10:00,18.09,18.09,18.04,18.07,124000.0,18.09,18.09,18.04,18.07,124000.0
2008-07-10 10:15:00,18.07,18.12,18.07,18.09,329000.0,18.07,18.12,18.07,18.09,329000.0
2008-07-10 10:20:00,18.11,18.14,18.11,18.12,113000.0,18.11,18.14,18.11,18.12,113000.0
2008-07-10 10:25:00,18.12,18.15,18.12,18.12,176000.0,18.12,18.15,18.12,18.12,176000.0
2008-07-10 10:30:00,18.1,18.14,18.1,18.11,220000.0,18.1,18.14,18.1,18.11,220000.0
2008-07-10 10:35:00,18.11,18.13,18.08,18.11,131000.0,18.11,18.13,18.08,18.11,131000.0
2008-07-10 10:40:00,18.1,18.11,18.08,18.11,107000.0,18.1,18.11,18.08,18.11,107000.0
2008-07-10 10:45:00,18.1,18.12,18.09,18.11,48000.0,18.1,18.12,18.09,18.11,48000.0
2008-07-10 10:50:00,18.11,18.12,18.1,18.12,40000.0,18.11,18.12,18.1,18.12,40000.0
2008-07-10 10:55:00,18.12,18.13,18.11,18.12,83000.0,18.12,18.13,18.11,18.12,83000.0
2008-07-10 11:00:00,18.12,18.13,18.11,18.11,147000.0,18.12,18.13,18.11,18.11,147000.0
2008-07-10 11:05:00,18.11,18.13,18.09,18.11,747000.0,18.11,18.13,18.09,18.11,747000.0
2008-07-10 11:10:00,18.12,18.14,18.11,18.12,321000.0,18.12,18.14,18.11,18.12,321000.0
2008-07-10 11:15:00,18.12,18.13,18.09,18.11,65000.0,18.12,18.13,18.09,18.11,65000.0
2008-07-10 11:20:00,18.11,18.12,18.11,18.12,82000.0,18.11,18.12,18.11,18.12,82000.0
2008-07-10 11:25:00,18.11,18.12,18.11,18.11,35000.0,18.11,18.12,18.11,18.11,35000.0
2008-07-10 11:30:00,18.12,18.13,18.1,18.11,156000.0,18.12,18.13,18.1,18.11,156000.0
2008-07-10 11:35:00,18.1,18.1,18.06,18.1,40000.0,18.1,18.1,18.06,18.1,40000.0
2008-07-10 11:40:00,18.1,18.11,18.09,18.09,157000.0,18.1,18.11,18.09,18.09,157000.0
2008-07-10 11:45:00,18.09,18.1,18.07,18.08,107000.0,18.09,18.1,18.07,18.08,107000.0
2008-07-10 11:50:00,18.08,18.08,18.04,18.05,26000.0,18.08,18.08,18.04,18.05,26000.0
2008-07-10 11:55:00,18.05,18.08,18.05,18.06,54000.0,18.05,18.08,18.05,18.06,54000.0
2008-07-10 12:00:00,18.06,18.06,18.04,18.06,44000.0,18.06,18.06,18.04,18.06,44000.0
2008-07-10 12:05:00,18.05,18.08,18.05,18.08,35000.0,18.05,18.08,18.05,18.08,35000.0
2008-07-10 12:10:00,18.08,18.09,18.07,18.07,48000.0,18.08,18.09,18.07,18.07,48000.0
2008-07-10 12:15:00,18.08,18.09,18.07,18.08,34000.0,18.08,18.09,18.07,18.08,34000.0
2008-07-10 12:20:00,18.08,18.08,18.04,18.04,18000.0,18.08,18.08,18.04,18.04,18000.0
2008-07-10 12:25:00,18.06,18.07,18.06,18.06,6000.0,18.06,18.07,18.06,18.06,6000.0
2008-07-10 12:30:00,18.06,18.07,18.05,18.05,11000.0,18.06,18.07,18.05,18.05,11000.0
2008-07-10 12:35:00,18.05,18.05,18.01,18.02,92000.0,18.05,18.05,18.01,18.02,92000.0
2008-07-10 12:40:00,18.0,18.02,17.99,18.02,29000.0,18.0,18.02,17.99,18.02,29000.0
2008-07-10 12:45:00,18.0,18.0,17.97,17.99,78000.0,18.0,18.0,17.97,17.99,78000.0
2008-07-10 12:50:00,18.01,18.03,18.0,18.03,47000.0,18.01,18.03,18.0,18.03,47000.0
2008-07-10 12:55:00,18.03,18.07,18.03,18.05,146000.0,18.03,18.07,18.03,18.05,146000.0
2008-07-10 13:00:00,18.04,18.06,18.04,18.05,82000.0,18.04,18.06,18.04,18.05,82000.0
2008-07-10 13:05:00,18.04,18.06,18.04,18.04,18000.0,18.04,18.06,18.04,18.04,18000.0
2008-07-10 13:10:00,18.04,18.04,18.02,18.04,21000.0,18.04,18.04,18.02,18.04,21000.0
2008-07-10 13:15:00,18.04,18.06,18.04,18.05,22000.0,18.04,18.06,18.04,18.05,22000.0
2008-07-10 13:20:00,18.05,18.07,18.04,18.04,293000.0,18.05,18.07,18.04,18.04,293000.0
2008-07-10 13:25:00,18.06,18.06,18.04,18.05,30000.0,18.06,18.06,18.04,18.05,30000.0
2008-07-10 13:30:00,18.05,18.05,18.05,18.05,1000.0,18.05,18.05,18.05,18.05,1000.0
2008-07-10 13:35:00,18.05,18.06,18.05,18.05,9000.0,18.05,18.06,18.05,18.05,9000.0
2008-07-10 13:40:00,18.05,18.05,18.04,18.04,13000.0,18.05,18.05,18.04,18.04,13000.0
2008-07-10 13:45:00,18.04,18.05,18.04,18.04,6000.0,18.04,18.05,18.04,18.04,6000.0
2008-07-10 13:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2008-07-10 13:55:00,18.05,18.06,18.05,18.05,12000.0,18.05,18.06,18.05,18.05,12000.0
2008-07-10 14:00:00,18.06,18.06,18.05,18.06,25000.0,18.06,18.06,18.05,18.06,25000.0
2008-07-10 14:05:00,18.05,18.05,18.04,18.04,17000.0,18.05,18.05,18.04,18.04,17000.0
2008-07-10 14:10:00,18.06,18.06,18.05,18.06,33000.0,18.06,18.06,18.05,18.06,33000.0
2008-07-10 14:15:00,18.06,18.08,18.06,18.08,22000.0,18.06,18.08,18.06,18.08,22000.0
2008-07-10 14:20:00,18.08,18.09,18.06,18.06,84000.0,18.08,18.09,18.06,18.06,84000.0
2008-07-10 14:25:00,18.07,18.13,18.07,18.13,128000.0,18.07,18.13,18.07,18.13,128000.0
2008-07-10 14:30:00,18.13,18.13,18.1,18.1,87000.0,18.13,18.13,18.1,18.1,87000.0
2008-07-10 14:35:00,18.1,18.12,18.09,18.12,61000.0,18.1,18.12,18.09,18.12,61000.0
2008-07-10 14:40:00,18.12,18.12,18.11,18.12,54000.0,18.12,18.12,18.11,18.12,54000.0
2008-07-10 14:45:00,18.12,18.14,18.12,18.13,134000.0,18.12,18.14,18.12,18.13,134000.0
2008-07-10 14:50:00,18.13,18.13,18.13,18.13,40000.0,18.13,18.13,18.13,18.13,40000.0
2008-07-10 14:55:00,18.13,18.15,18.13,18.13,49000.0,18.13,18.15,18.13,18.13,49000.0
2008-07-10 15:00:00,18.14,18.14,18.11,18.12,92000.0,18.14,18.14,18.11,18.12,92000.0
2008-07-10 15:05:00,18.11,18.12,18.11,18.11,10000.0,18.11,18.12,18.11,18.11,10000.0
2008-07-10 15:10:00,18.11,18.11,18.11,18.11,1000.0,18.11,18.11,18.11,18.11,1000.0
2008-07-10 15:15:00,18.11,18.11,18.11,18.11,54000.0,18.11,18.11,18.11,18.11,54000.0
2008-07-10 15:20:00,18.11,18.11,18.1,18.11,53000.0,18.11,18.11,18.1,18.11,53000.0
2008-07-10 15:25:00,18.11,18.12,18.11,18.11,14000.0,18.11,18.12,18.11,18.11,14000.0
2008-07-10 15:30:00,18.12,18.12,18.11,18.11,31000.0,18.12,18.12,18.11,18.11,31000.0
2008-07-10 15:35:00,18.12,18.12,18.12,18.12,39000.0,18.12,18.12,18.12,18.12,39000.0
2008-07-10 15:40:00,18.12,18.12,18.11,18.11,7000.0,18.12,18.12,18.11,18.11,7000.0
2008-07-10 15:45:00,18.12,18.12,18.11,18.12,78000.0,18.12,18.12,18.11,18.12,78000.0
2008-07-10 15:50:00,18.12,18.13,18.11,18.12,86000.0,18.12,18.13,18.11,18.12,86000.0
2008-07-10 15:55:00,18.12,18.13,18.11,18.12,140000.0,18.12,18.13,18.11,18.12,140000.0
2008-07-11 09:30:00,18.54,18.6,18.5,18.52,621000.0,18.54,18.6,18.5,18.52,621000.0
2008-07-11 09:35:00,18.52,18.52,18.47,18.5,163000.0,18.52,18.52,18.47,18.5,163000.0
2008-07-11 09:40:00,18.5,18.68,18.5,18.67,413000.0,18.5,18.68,18.5,18.67,413000.0
2008-07-11 09:45:00,18.67,18.68,18.6,18.6,312000.0,18.67,18.68,18.6,18.6,312000.0
2008-07-11 09:50:00,18.6,18.61,18.57,18.59,189000.0,18.6,18.61,18.57,18.59,189000.0
2008-07-11 09:55:00,18.58,18.61,18.57,18.57,313000.0,18.58,18.61,18.57,18.57,313000.0
2008-07-11 10:00:00,18.58,18.58,18.54,18.54,129000.0,18.58,18.58,18.54,18.54,129000.0
2008-07-11 10:05:00,18.54,18.56,18.53,18.55,149000.0,18.54,18.56,18.53,18.55,149000.0
2008-07-11 10:10:00,18.55,18.6,18.55,18.57,97000.0,18.55,18.6,18.55,18.57,97000.0
2008-07-11 10:15:00,18.56,18.58,18.54,18.57,134000.0,18.56,18.58,18.54,18.57,134000.0
2008-07-11 10:20:00,18.57,18.6,18.57,18.59,77000.0,18.57,18.6,18.57,18.59,77000.0
2008-07-11 10:25:00,18.59,18.68,18.58,18.66,129000.0,18.59,18.68,18.58,18.66,129000.0
2008-07-11 10:30:00,18.66,18.66,18.61,18.64,139000.0,18.66,18.66,18.61,18.64,139000.0
2008-07-11 10:35:00,18.64,18.71,18.64,18.68,229000.0,18.64,18.71,18.64,18.68,229000.0
2008-07-11 10:40:00,18.68,18.69,18.65,18.67,145000.0,18.68,18.69,18.65,18.67,145000.0
2008-07-11 10:45:00,18.66,18.68,18.62,18.63,220000.0,18.66,18.68,18.62,18.63,220000.0
2008-07-11 10:50:00,18.63,18.63,18.56,18.58,185000.0,18.63,18.63,18.56,18.58,185000.0
2008-07-11 10:55:00,18.58,18.61,18.58,18.58,73000.0,18.58,18.61,18.58,18.58,73000.0
2008-07-11 11:00:00,18.59,18.62,18.56,18.62,67000.0,18.59,18.62,18.56,18.62,67000.0
2008-07-11 11:05:00,18.61,18.62,18.6,18.61,201000.0,18.61,18.62,18.6,18.61,201000.0
2008-07-11 11:10:00,18.61,18.62,18.59,18.59,178000.0,18.61,18.62,18.59,18.59,178000.0
2008-07-11 11:15:00,18.59,18.6,18.58,18.59,49000.0,18.59,18.6,18.58,18.59,49000.0
2008-07-11 11:20:00,18.58,18.59,18.55,18.57,38000.0,18.58,18.59,18.55,18.57,38000.0
2008-07-11 11:25:00,18.57,18.57,18.54,18.56,98000.0,18.57,18.57,18.54,18.56,98000.0
2008-07-11 11:30:00,18.56,18.57,18.55,18.55,64000.0,18.56,18.57,18.55,18.55,64000.0
2008-07-11 11:35:00,18.55,18.55,18.46,18.47,281000.0,18.55,18.55,18.46,18.47,281000.0
2008-07-11 11:40:00,18.47,18.47,18.43,18.43,116000.0,18.47,18.47,18.43,18.43,116000.0
2008-07-11 11:45:00,18.43,18.52,18.43,18.49,254000.0,18.43,18.52,18.43,18.49,254000.0
2008-07-11 11:50:00,18.49,18.55,18.49,18.55,340000.0,18.49,18.55,18.49,18.55,340000.0
2008-07-11 11:55:00,18.56,18.56,18.53,18.55,359000.0,18.56,18.56,18.53,18.55,359000.0
2008-07-11 12:00:00,18.55,18.55,18.53,18.53,205000.0,18.55,18.55,18.53,18.53,205000.0
2008-07-11 12:05:00,18.54,18.54,18.52,18.53,83000.0,18.54,18.54,18.52,18.53,83000.0
2008-07-11 12:10:00,18.53,18.58,18.53,18.57,93000.0,18.53,18.58,18.53,18.57,93000.0
2008-07-11 12:15:00,18.57,18.57,18.52,18.53,75000.0,18.57,18.57,18.52,18.53,75000.0
2008-07-11 12:20:00,18.54,18.57,18.54,18.54,58000.0,18.54,18.57,18.54,18.54,58000.0
2008-07-11 12:25:00,18.54,18.55,18.51,18.52,80000.0,18.54,18.55,18.51,18.52,80000.0
2008-07-11 12:30:00,18.53,18.55,18.53,18.53,85000.0,18.53,18.55,18.53,18.53,85000.0
2008-07-11 12:35:00,18.53,18.54,18.52,18.53,19000.0,18.53,18.54,18.52,18.53,19000.0
2008-07-11 12:40:00,18.53,18.54,18.53,18.53,25000.0,18.53,18.54,18.53,18.53,25000.0
2008-07-11 12:45:00,18.52,18.53,18.51,18.51,95000.0,18.52,18.53,18.51,18.51,95000.0
2008-07-11 12:50:00,18.52,18.54,18.51,18.54,82000.0,18.52,18.54,18.51,18.54,82000.0
2008-07-11 12:55:00,18.54,18.55,18.52,18.53,72000.0,18.54,18.55,18.52,18.53,72000.0
2008-07-11 13:00:00,18.54,18.55,18.53,18.53,53000.0,18.54,18.55,18.53,18.53,53000.0
2008-07-11 13:05:00,18.52,18.56,18.52,18.55,76000.0,18.52,18.56,18.52,18.55,76000.0
2008-07-11 13:10:00,18.55,18.58,18.55,18.56,106000.0,18.55,18.58,18.55,18.56,106000.0
2008-07-11 13:15:00,18.56,18.56,18.54,18.54,63000.0,18.56,18.56,18.54,18.54,63000.0
2008-07-11 13:20:00,18.54,18.55,18.53,18.55,119000.0,18.54,18.55,18.53,18.55,119000.0
2008-07-11 13:25:00,18.55,18.55,18.52,18.53,77000.0,18.55,18.55,18.52,18.53,77000.0
2008-07-11 13:30:00,18.54,18.54,18.53,18.53,40000.0,18.54,18.54,18.53,18.53,40000.0
2008-07-11 13:35:00,18.54,18.55,18.54,18.55,17000.0,18.54,18.55,18.54,18.55,17000.0
2008-07-11 13:40:00,18.54,18.55,18.54,18.55,40000.0,18.54,18.55,18.54,18.55,40000.0
2008-07-11 13:45:00,18.55,18.55,18.55,18.55,47000.0,18.55,18.55,18.55,18.55,47000.0
2008-07-11 13:50:00,18.55,18.55,18.55,18.55,18000.0,18.55,18.55,18.55,18.55,18000.0
2008-07-11 13:55:00,18.55,18.56,18.54,18.56,147000.0,18.55,18.56,18.54,18.56,147000.0
2008-07-11 14:00:00,18.56,18.58,18.56,18.56,147000.0,18.56,18.58,18.56,18.56,147000.0
2008-07-11 14:05:00,18.57,18.57,18.56,18.57,102000.0,18.57,18.57,18.56,18.57,102000.0
2008-07-11 14:10:00,18.57,18.58,18.56,18.56,38000.0,18.57,18.58,18.56,18.56,38000.0
2008-07-11 14:15:00,18.57,18.57,18.54,18.54,97000.0,18.57,18.57,18.54,18.54,97000.0
2008-07-11 14:20:00,18.56,18.56,18.55,18.56,144000.0,18.56,18.56,18.55,18.56,144000.0
2008-07-11 14:25:00,18.56,18.56,18.55,18.56,125000.0,18.56,18.56,18.55,18.56,125000.0
2008-07-11 14:30:00,18.56,18.56,18.56,18.56,176000.0,18.56,18.56,18.56,18.56,176000.0
2008-07-11 14:35:00,18.56,18.57,18.56,18.57,192000.0,18.56,18.57,18.56,18.57,192000.0
2008-07-11 14:40:00,18.57,18.63,18.57,18.62,356000.0,18.57,18.63,18.57,18.62,356000.0
2008-07-11 14:45:00,18.62,18.63,18.61,18.62,152000.0,18.62,18.63,18.61,18.62,152000.0
2008-07-11 14:50:00,18.6,18.6,18.55,18.6,253000.0,18.6,18.6,18.55,18.6,253000.0
2008-07-11 14:55:00,18.6,18.62,18.57,18.57,273000.0,18.6,18.62,18.57,18.57,273000.0
2008-07-11 15:00:00,18.57,18.58,18.56,18.56,35000.0,18.57,18.58,18.56,18.56,35000.0
2008-07-11 15:05:00,18.56,18.6,18.55,18.59,125000.0,18.56,18.6,18.55,18.59,125000.0
2008-07-11 15:10:00,18.58,18.6,18.58,18.59,16000.0,18.58,18.6,18.58,18.59,16000.0
2008-07-11 15:15:00,18.6,18.62,18.6,18.62,151000.0,18.6,18.62,18.6,18.62,151000.0
2008-07-11 15:20:00,18.62,18.62,18.61,18.61,10000.0,18.62,18.62,18.61,18.61,10000.0
2008-07-11 15:25:00,18.61,18.63,18.61,18.62,28000.0,18.61,18.63,18.61,18.62,28000.0
2008-07-11 15:30:00,18.62,18.63,18.62,18.62,25000.0,18.62,18.63,18.62,18.62,25000.0
2008-07-11 15:35:00,18.62,18.64,18.62,18.63,77000.0,18.62,18.64,18.62,18.63,77000.0
2008-07-11 15:40:00,18.63,18.65,18.63,18.65,99000.0,18.63,18.65,18.63,18.65,99000.0
2008-07-11 15:45:00,18.65,18.68,18.65,18.68,187000.0,18.65,18.68,18.65,18.68,187000.0
2008-07-11 15:50:00,18.68,18.68,18.65,18.65,58000.0,18.68,18.68,18.65,18.65,58000.0
2008-07-11 15:55:00,18.67,18.67,18.61,18.64,98000.0,18.67,18.67,18.61,18.64,98000.0
2008-07-14 09:30:00,18.71,18.71,18.66,18.68,544000.0,18.71,18.71,18.66,18.68,544000.0
2008-07-14 09:35:00,18.68,18.7,18.66,18.68,202000.0,18.68,18.7,18.66,18.68,202000.0
2008-07-14 09:40:00,18.68,18.68,18.63,18.64,147000.0,18.68,18.68,18.63,18.64,147000.0
2008-07-14 09:45:00,18.64,18.69,18.64,18.67,168000.0,18.64,18.69,18.64,18.67,168000.0
2008-07-14 09:50:00,18.67,18.76,18.66,18.73,278000.0,18.67,18.76,18.66,18.73,278000.0
2008-07-14 09:55:00,18.73,18.83,18.73,18.8,238000.0,18.73,18.83,18.73,18.8,238000.0
2008-07-14 10:00:00,18.79,18.85,18.79,18.84,506000.0,18.79,18.85,18.79,18.84,506000.0
2008-07-14 10:05:00,18.84,18.85,18.78,18.79,352000.0,18.84,18.85,18.78,18.79,352000.0
2008-07-14 10:10:00,18.79,18.84,18.78,18.78,165000.0,18.79,18.84,18.78,18.78,165000.0
2008-07-14 10:15:00,18.78,18.81,18.77,18.79,137000.0,18.78,18.81,18.77,18.79,137000.0
2008-07-14 10:20:00,18.79,18.83,18.79,18.82,181000.0,18.79,18.83,18.79,18.82,181000.0
2008-07-14 10:25:00,18.83,18.87,18.83,18.85,165000.0,18.83,18.87,18.83,18.85,165000.0
2008-07-14 10:30:00,18.86,18.87,18.84,18.84,58000.0,18.86,18.87,18.84,18.84,58000.0
2008-07-14 10:35:00,18.84,18.85,18.79,18.8,145000.0,18.84,18.85,18.79,18.8,145000.0
2008-07-14 10:40:00,18.8,18.82,18.8,18.82,34000.0,18.8,18.82,18.8,18.82,34000.0
2008-07-14 10:45:00,18.81,18.87,18.81,18.87,106000.0,18.81,18.87,18.81,18.87,106000.0
2008-07-14 10:50:00,18.87,18.87,18.8,18.8,164000.0,18.87,18.87,18.8,18.8,164000.0
2008-07-14 10:55:00,18.79,18.8,18.74,18.76,844000.0,18.79,18.8,18.74,18.76,844000.0
2008-07-14 11:00:00,18.77,18.83,18.77,18.83,146000.0,18.77,18.83,18.77,18.83,146000.0
2008-07-14 11:05:00,18.82,18.84,18.81,18.84,172000.0,18.82,18.84,18.81,18.84,172000.0
2008-07-14 11:10:00,18.84,18.85,18.81,18.81,105000.0,18.84,18.85,18.81,18.81,105000.0
2008-07-14 11:15:00,18.81,18.82,18.78,18.79,116000.0,18.81,18.82,18.78,18.79,116000.0
2008-07-14 11:20:00,18.79,18.8,18.76,18.8,165000.0,18.79,18.8,18.76,18.8,165000.0
2008-07-14 11:25:00,18.8,18.81,18.78,18.78,106000.0,18.8,18.81,18.78,18.78,106000.0
2008-07-14 11:30:00,18.8,18.83,18.8,18.8,162000.0,18.8,18.83,18.8,18.8,162000.0
2008-07-14 11:35:00,18.81,18.81,18.76,18.76,76000.0,18.81,18.81,18.76,18.76,76000.0
2008-07-14 11:40:00,18.76,18.76,18.72,18.76,167000.0,18.76,18.76,18.72,18.76,167000.0
2008-07-14 11:45:00,18.75,18.78,18.75,18.77,79000.0,18.75,18.78,18.75,18.77,79000.0
2008-07-14 11:50:00,18.77,18.8,18.76,18.79,137000.0,18.77,18.8,18.76,18.79,137000.0
2008-07-14 11:55:00,18.8,18.87,18.79,18.85,166000.0,18.8,18.87,18.79,18.85,166000.0
2008-07-14 12:00:00,18.85,18.9,18.85,18.9,186000.0,18.85,18.9,18.85,18.9,186000.0
2008-07-14 12:05:00,18.91,18.91,18.88,18.89,224000.0,18.91,18.91,18.88,18.89,224000.0
2008-07-14 12:10:00,18.89,18.92,18.86,18.87,199000.0,18.89,18.92,18.86,18.87,199000.0
2008-07-14 12:15:00,18.86,18.95,18.86,18.93,272000.0,18.86,18.95,18.86,18.93,272000.0
2008-07-14 12:20:00,18.93,18.99,18.92,18.98,134000.0,18.93,18.99,18.92,18.98,134000.0
2008-07-14 12:25:00,18.99,19.03,18.99,19.01,235000.0,18.99,19.03,18.99,19.01,235000.0
2008-07-14 12:30:00,19.01,19.01,18.98,18.99,164000.0,19.01,19.01,18.98,18.99,164000.0
2008-07-14 12:35:00,18.98,18.99,18.97,18.98,282000.0,18.98,18.99,18.97,18.98,282000.0
2008-07-14 12:40:00,18.98,18.99,18.97,18.98,96000.0,18.98,18.99,18.97,18.98,96000.0
2008-07-14 12:45:00,18.99,19.0,18.96,18.97,84000.0,18.99,19.0,18.96,18.97,84000.0
2008-07-14 12:50:00,18.96,18.98,18.93,18.95,95000.0,18.96,18.98,18.93,18.95,95000.0
2008-07-14 12:55:00,18.95,18.98,18.95,18.98,31000.0,18.95,18.98,18.95,18.98,31000.0
2008-07-14 13:00:00,18.98,19.02,18.97,18.97,53000.0,18.98,19.02,18.97,18.97,53000.0
2008-07-14 13:05:00,18.99,19.0,18.97,18.99,74000.0,18.99,19.0,18.97,18.99,74000.0
2008-07-14 13:10:00,18.99,19.02,18.99,19.0,89000.0,18.99,19.02,18.99,19.0,89000.0
2008-07-14 13:15:00,18.98,19.01,18.98,19.0,41000.0,18.98,19.01,18.98,19.0,41000.0
2008-07-14 13:20:00,19.0,19.01,18.94,18.94,152000.0,19.0,19.01,18.94,18.94,152000.0
2008-07-14 13:25:00,18.94,18.97,18.94,18.94,158000.0,18.94,18.97,18.94,18.94,158000.0
2008-07-14 13:30:00,18.95,18.97,18.94,18.97,228000.0,18.95,18.97,18.94,18.97,228000.0
2008-07-14 13:35:00,18.96,18.99,18.96,18.98,209000.0,18.96,18.99,18.96,18.98,209000.0
2008-07-14 13:40:00,18.98,18.99,18.95,18.96,57000.0,18.98,18.99,18.95,18.96,57000.0
2008-07-14 13:45:00,18.96,18.97,18.94,18.94,73000.0,18.96,18.97,18.94,18.94,73000.0
2008-07-14 13:50:00,18.95,18.95,18.93,18.95,51000.0,18.95,18.95,18.93,18.95,51000.0
2008-07-14 13:55:00,18.95,18.96,18.95,18.96,80000.0,18.95,18.96,18.95,18.96,80000.0
2008-07-14 14:00:00,18.95,18.95,18.94,18.94,56000.0,18.95,18.95,18.94,18.94,56000.0
2008-07-14 14:05:00,18.94,18.95,18.92,18.92,95000.0,18.94,18.95,18.92,18.92,95000.0
2008-07-14 14:10:00,18.92,18.92,18.89,18.92,96000.0,18.92,18.92,18.89,18.92,96000.0
2008-07-14 14:15:00,18.91,18.95,18.91,18.94,69000.0,18.91,18.95,18.91,18.94,69000.0
2008-07-14 14:20:00,18.94,18.96,18.93,18.96,70000.0,18.94,18.96,18.93,18.96,70000.0
2008-07-14 14:25:00,18.96,18.97,18.96,18.97,86000.0,18.96,18.97,18.96,18.97,86000.0
2008-07-14 14:30:00,18.97,18.98,18.97,18.97,42000.0,18.97,18.98,18.97,18.97,42000.0
2008-07-14 14:35:00,18.96,18.96,18.94,18.94,57000.0,18.96,18.96,18.94,18.94,57000.0
2008-07-14 14:40:00,18.94,18.95,18.93,18.94,77000.0,18.94,18.95,18.93,18.94,77000.0
2008-07-14 14:45:00,18.94,18.97,18.93,18.97,27000.0,18.94,18.97,18.93,18.97,27000.0
2008-07-14 14:50:00,18.97,18.97,18.96,18.97,29000.0,18.97,18.97,18.96,18.97,29000.0
2008-07-14 14:55:00,18.97,18.97,18.97,18.97,40000.0,18.97,18.97,18.97,18.97,40000.0
2008-07-14 15:00:00,18.97,18.98,18.97,18.97,71000.0,18.97,18.98,18.97,18.97,71000.0
2008-07-14 15:05:00,18.97,19.0,18.97,18.99,350000.0,18.97,19.0,18.97,18.99,350000.0
2008-07-14 15:10:00,19.0,19.01,18.99,19.0,103000.0,19.0,19.01,18.99,19.0,103000.0
2008-07-14 15:15:00,19.0,19.01,19.0,19.0,58000.0,19.0,19.01,19.0,19.0,58000.0
2008-07-14 15:20:00,18.99,18.99,18.97,18.98,66000.0,18.99,18.99,18.97,18.98,66000.0
2008-07-14 15:25:00,18.98,19.0,18.97,19.0,234000.0,18.98,19.0,18.97,19.0,234000.0
2008-07-14 15:30:00,18.99,18.99,18.96,18.96,46000.0,18.99,18.99,18.96,18.96,46000.0
2008-07-14 15:35:00,18.96,18.97,18.96,18.97,56000.0,18.96,18.97,18.96,18.97,56000.0
2008-07-14 15:40:00,18.96,18.97,18.95,18.96,94000.0,18.96,18.97,18.95,18.96,94000.0
2008-07-14 15:45:00,18.95,18.96,18.95,18.95,59000.0,18.95,18.96,18.95,18.95,59000.0
2008-07-14 15:50:00,18.95,18.95,18.93,18.94,63000.0,18.95,18.95,18.93,18.94,63000.0
2008-07-14 15:55:00,18.93,18.94,18.93,18.94,77000.0,18.93,18.94,18.93,18.94,77000.0
2008-07-15 09:30:00,19.03,19.07,19.02,19.05,878000.0,19.03,19.07,19.02,19.05,878000.0
2008-07-15 09:35:00,19.04,19.14,19.04,19.08,531000.0,19.04,19.14,19.04,19.08,531000.0
2008-07-15 09:40:00,19.09,19.1,19.05,19.07,204000.0,19.09,19.1,19.05,19.07,204000.0
2008-07-15 09:45:00,19.06,19.06,19.03,19.06,443000.0,19.06,19.06,19.03,19.06,443000.0
2008-07-15 09:50:00,19.05,19.12,19.05,19.11,318000.0,19.05,19.12,19.05,19.11,318000.0
2008-07-15 09:55:00,19.1,19.11,19.05,19.06,434000.0,19.1,19.11,19.05,19.06,434000.0
2008-07-15 10:00:00,19.06,19.17,19.04,19.11,529000.0,19.06,19.17,19.04,19.11,529000.0
2008-07-15 10:05:00,19.1,19.13,19.08,19.12,400000.0,19.1,19.13,19.08,19.12,400000.0
2008-07-15 10:10:00,19.11,19.13,19.03,19.03,234000.0,19.11,19.13,19.03,19.03,234000.0
2008-07-15 10:15:00,19.04,19.07,19.03,19.05,230000.0,19.04,19.07,19.03,19.05,230000.0
2008-07-15 10:20:00,19.05,19.07,19.04,19.06,213000.0,19.05,19.07,19.04,19.06,213000.0
2008-07-15 10:25:00,19.07,19.13,19.07,19.09,126000.0,19.07,19.13,19.07,19.09,126000.0
2008-07-15 10:30:00,19.11,19.13,19.08,19.12,130000.0,19.11,19.13,19.08,19.12,130000.0
2008-07-15 10:35:00,19.11,19.11,19.09,19.09,177000.0,19.11,19.11,19.09,19.09,177000.0
2008-07-15 10:40:00,19.09,19.09,19.05,19.06,282000.0,19.09,19.09,19.05,19.06,282000.0
2008-07-15 10:45:00,19.06,19.06,19.01,19.02,212000.0,19.06,19.06,19.01,19.02,212000.0
2008-07-15 10:50:00,19.02,19.03,18.96,18.98,510000.0,19.02,19.03,18.96,18.98,510000.0
2008-07-15 10:55:00,18.97,18.98,18.91,18.91,346000.0,18.97,18.98,18.91,18.91,346000.0
2008-07-15 11:00:00,18.91,18.91,18.73,18.76,784000.0,18.91,18.91,18.73,18.76,784000.0
2008-07-15 11:05:00,18.75,18.75,18.36,18.48,1289000.0,18.75,18.75,18.36,18.48,1289000.0
2008-07-15 11:10:00,18.48,18.68,18.48,18.67,936000.0,18.48,18.68,18.48,18.67,936000.0
2008-07-15 11:15:00,18.65,18.65,18.56,18.56,272000.0,18.65,18.65,18.56,18.56,272000.0
2008-07-15 11:20:00,18.56,18.62,18.5,18.54,693000.0,18.56,18.62,18.5,18.54,693000.0
2008-07-15 11:25:00,18.53,18.54,18.5,18.52,545000.0,18.53,18.54,18.5,18.52,545000.0
2008-07-15 11:30:00,18.52,18.65,18.52,18.63,219000.0,18.52,18.65,18.52,18.63,219000.0
2008-07-15 11:35:00,18.66,18.71,18.64,18.69,246000.0,18.66,18.71,18.64,18.69,246000.0
2008-07-15 11:40:00,18.68,18.76,18.66,18.76,363000.0,18.68,18.76,18.66,18.76,363000.0
2008-07-15 11:45:00,18.76,18.91,18.76,18.86,487000.0,18.76,18.91,18.76,18.86,487000.0
2008-07-15 11:50:00,18.87,18.87,18.77,18.81,318000.0,18.87,18.87,18.77,18.81,318000.0
2008-07-15 11:55:00,18.81,18.84,18.79,18.81,268000.0,18.81,18.84,18.79,18.81,268000.0
2008-07-15 12:00:00,18.82,18.83,18.8,18.81,159000.0,18.82,18.83,18.8,18.81,159000.0
2008-07-15 12:05:00,18.81,18.81,18.75,18.78,222000.0,18.81,18.81,18.75,18.78,222000.0
2008-07-15 12:10:00,18.77,18.81,18.77,18.79,86000.0,18.77,18.81,18.77,18.79,86000.0
2008-07-15 12:15:00,18.78,18.79,18.76,18.78,88000.0,18.78,18.79,18.76,18.78,88000.0
2008-07-15 12:20:00,18.78,18.79,18.74,18.75,140000.0,18.78,18.79,18.74,18.75,140000.0
2008-07-15 12:25:00,18.75,18.76,18.68,18.71,209000.0,18.75,18.76,18.68,18.71,209000.0
2008-07-15 12:30:00,18.69,18.7,18.65,18.65,316000.0,18.69,18.7,18.65,18.65,316000.0
2008-07-15 12:35:00,18.65,18.75,18.65,18.75,197000.0,18.65,18.75,18.65,18.75,197000.0
2008-07-15 12:40:00,18.74,18.77,18.74,18.74,113000.0,18.74,18.77,18.74,18.74,113000.0
2008-07-15 12:45:00,18.73,18.75,18.72,18.74,82000.0,18.73,18.75,18.72,18.74,82000.0
2008-07-15 12:50:00,18.75,18.78,18.75,18.77,124000.0,18.75,18.78,18.75,18.77,124000.0
2008-07-15 12:55:00,18.77,18.77,18.73,18.73,48000.0,18.77,18.77,18.73,18.73,48000.0
2008-07-15 13:00:00,18.72,18.74,18.7,18.71,118000.0,18.72,18.74,18.7,18.71,118000.0
2008-07-15 13:05:00,18.71,18.73,18.71,18.73,63000.0,18.71,18.73,18.71,18.73,63000.0
2008-07-15 13:10:00,18.73,18.78,18.73,18.78,91000.0,18.73,18.78,18.73,18.78,91000.0
2008-07-15 13:15:00,18.79,18.79,18.73,18.74,96000.0,18.79,18.79,18.73,18.74,96000.0
2008-07-15 13:20:00,18.73,18.81,18.73,18.76,111000.0,18.73,18.81,18.73,18.76,111000.0
2008-07-15 13:25:00,18.76,18.8,18.76,18.79,150000.0,18.76,18.8,18.76,18.79,150000.0
2008-07-15 13:30:00,18.78,18.78,18.75,18.75,30000.0,18.78,18.78,18.75,18.75,30000.0
2008-07-15 13:35:00,18.75,18.77,18.75,18.76,17000.0,18.75,18.77,18.75,18.76,17000.0
2008-07-15 13:40:00,18.76,18.76,18.74,18.75,30000.0,18.76,18.76,18.74,18.75,30000.0
2008-07-15 13:45:00,18.75,18.76,18.74,18.74,44000.0,18.75,18.76,18.74,18.74,44000.0
2008-07-15 13:50:00,18.74,18.76,18.73,18.76,42000.0,18.74,18.76,18.73,18.76,42000.0
2008-07-15 13:55:00,18.75,18.76,18.74,18.74,82000.0,18.75,18.76,18.74,18.74,82000.0
2008-07-15 14:00:00,18.74,18.74,18.72,18.73,76000.0,18.74,18.74,18.72,18.73,76000.0
2008-07-15 14:05:00,18.73,18.76,18.72,18.75,91000.0,18.73,18.76,18.72,18.75,91000.0
2008-07-15 14:10:00,18.75,18.75,18.73,18.75,53000.0,18.75,18.75,18.73,18.75,53000.0
2008-07-15 14:15:00,18.76,18.77,18.75,18.75,58000.0,18.76,18.77,18.75,18.75,58000.0
2008-07-15 14:20:00,18.76,18.77,18.74,18.77,72000.0,18.76,18.77,18.74,18.77,72000.0
2008-07-15 14:25:00,18.77,18.77,18.76,18.76,54000.0,18.77,18.77,18.76,18.76,54000.0
2008-07-15 14:30:00,18.76,18.76,18.74,18.74,19000.0,18.76,18.76,18.74,18.74,19000.0
2008-07-15 14:35:00,18.73,18.74,18.72,18.74,26000.0,18.73,18.74,18.72,18.74,26000.0
2008-07-15 14:40:00,18.74,18.75,18.73,18.74,40000.0,18.74,18.75,18.73,18.74,40000.0
2008-07-15 14:45:00,18.74,18.74,18.73,18.74,26000.0,18.74,18.74,18.73,18.74,26000.0
2008-07-15 14:50:00,18.72,18.72,18.68,18.68,128000.0,18.72,18.72,18.68,18.68,128000.0
2008-07-15 14:55:00,18.68,18.68,18.64,18.65,45000.0,18.68,18.68,18.64,18.65,45000.0
2008-07-15 15:00:00,18.67,18.67,18.63,18.63,56000.0,18.67,18.67,18.63,18.63,56000.0
2008-07-15 15:05:00,18.65,18.67,18.65,18.65,92000.0,18.65,18.67,18.65,18.65,92000.0
2008-07-15 15:10:00,18.66,18.68,18.66,18.68,40000.0,18.66,18.68,18.66,18.68,40000.0
2008-07-15 15:15:00,18.68,18.69,18.68,18.69,54000.0,18.68,18.69,18.68,18.69,54000.0
2008-07-15 15:20:00,18.69,18.69,18.68,18.68,24000.0,18.69,18.69,18.68,18.68,24000.0
2008-07-15 15:25:00,18.69,18.69,18.67,18.69,50000.0,18.69,18.69,18.67,18.69,50000.0
2008-07-15 15:30:00,18.69,18.69,18.68,18.69,21000.0,18.69,18.69,18.68,18.69,21000.0
2008-07-15 15:35:00,18.69,18.69,18.67,18.67,40000.0,18.69,18.69,18.67,18.67,40000.0
2008-07-15 15:40:00,18.65,18.68,18.65,18.68,49000.0,18.65,18.68,18.65,18.68,49000.0
2008-07-15 15:45:00,18.68,18.71,18.67,18.71,56000.0,18.68,18.71,18.67,18.71,56000.0
2008-07-15 15:50:00,18.7,18.71,18.69,18.7,124000.0,18.7,18.71,18.69,18.7,124000.0
2008-07-15 15:55:00,18.68,18.7,18.68,18.7,42000.0,18.68,18.7,18.68,18.7,42000.0
2008-07-16 09:30:00,18.77,18.8,18.76,18.8,331000.0,18.77,18.8,18.76,18.8,331000.0
2008-07-16 09:35:00,18.81,18.85,18.8,18.84,297000.0,18.81,18.85,18.8,18.84,297000.0
2008-07-16 09:40:00,18.83,18.85,18.81,18.83,190000.0,18.83,18.85,18.81,18.83,190000.0
2008-07-16 09:45:00,18.83,18.85,18.81,18.84,120000.0,18.83,18.85,18.81,18.84,120000.0
2008-07-16 09:50:00,18.83,18.83,18.78,18.79,127000.0,18.83,18.83,18.78,18.79,127000.0
2008-07-16 09:55:00,18.78,18.81,18.75,18.78,229000.0,18.78,18.81,18.75,18.78,229000.0
2008-07-16 10:00:00,18.79,18.82,18.79,18.81,159000.0,18.79,18.82,18.79,18.81,159000.0
2008-07-16 10:05:00,18.81,18.85,18.8,18.83,78000.0,18.81,18.85,18.8,18.83,78000.0
2008-07-16 10:10:00,18.82,18.87,18.82,18.85,67000.0,18.82,18.87,18.82,18.85,67000.0
2008-07-16 10:15:00,18.85,18.86,18.84,18.86,30000.0,18.85,18.86,18.84,18.86,30000.0
2008-07-16 10:20:00,18.87,18.88,18.86,18.87,50000.0,18.87,18.88,18.86,18.87,50000.0
2008-07-16 10:25:00,18.87,18.88,18.86,18.87,43000.0,18.87,18.88,18.86,18.87,43000.0
2008-07-16 10:30:00,18.87,18.87,18.85,18.87,102000.0,18.87,18.87,18.85,18.87,102000.0
2008-07-16 10:35:00,18.87,18.87,18.67,18.67,806000.0,18.87,18.87,18.67,18.67,806000.0
2008-07-16 10:40:00,18.66,18.73,18.58,18.7,482000.0,18.66,18.73,18.58,18.7,482000.0
2008-07-16 10:45:00,18.7,18.71,18.62,18.65,142000.0,18.7,18.71,18.62,18.65,142000.0
2008-07-16 10:50:00,18.65,18.69,18.53,18.56,408000.0,18.65,18.69,18.53,18.56,408000.0
2008-07-16 10:55:00,18.56,18.6,18.54,18.59,91000.0,18.56,18.6,18.54,18.59,91000.0
2008-07-16 11:00:00,18.59,18.61,18.54,18.55,130000.0,18.59,18.61,18.54,18.55,130000.0
2008-07-16 11:05:00,18.55,18.56,18.42,18.5,383000.0,18.55,18.56,18.42,18.5,383000.0
2008-07-16 11:10:00,18.5,18.52,18.47,18.5,271000.0,18.5,18.52,18.47,18.5,271000.0
2008-07-16 11:15:00,18.5,18.55,18.48,18.55,80000.0,18.5,18.55,18.48,18.55,80000.0
2008-07-16 11:20:00,18.54,18.63,18.54,18.63,115000.0,18.54,18.63,18.54,18.63,115000.0
2008-07-16 11:25:00,18.62,18.62,18.57,18.59,144000.0,18.62,18.62,18.57,18.59,144000.0
2008-07-16 11:30:00,18.59,18.62,18.58,18.6,77000.0,18.59,18.62,18.58,18.6,77000.0
2008-07-16 11:35:00,18.6,18.64,18.6,18.64,70000.0,18.6,18.64,18.6,18.64,70000.0
2008-07-16 11:40:00,18.64,18.7,18.64,18.7,88000.0,18.64,18.7,18.64,18.7,88000.0
2008-07-16 11:45:00,18.72,18.73,18.69,18.71,115000.0,18.72,18.73,18.69,18.71,115000.0
2008-07-16 11:50:00,18.7,18.72,18.66,18.68,54000.0,18.7,18.72,18.66,18.68,54000.0
2008-07-16 11:55:00,18.67,18.7,18.66,18.7,76000.0,18.67,18.7,18.66,18.7,76000.0
2008-07-16 12:00:00,18.7,18.71,18.68,18.71,30000.0,18.7,18.71,18.68,18.71,30000.0
2008-07-16 12:05:00,18.71,18.73,18.7,18.71,207000.0,18.71,18.73,18.7,18.71,207000.0
2008-07-16 12:10:00,18.71,18.71,18.65,18.67,102000.0,18.71,18.71,18.65,18.67,102000.0
2008-07-16 12:15:00,18.67,18.68,18.65,18.65,37000.0,18.67,18.68,18.65,18.65,37000.0
2008-07-16 12:20:00,18.65,18.68,18.64,18.67,45000.0,18.65,18.68,18.64,18.67,45000.0
2008-07-16 12:25:00,18.67,18.68,18.64,18.65,61000.0,18.67,18.68,18.64,18.65,61000.0
2008-07-16 12:30:00,18.65,18.66,18.59,18.6,101000.0,18.65,18.66,18.59,18.6,101000.0
2008-07-16 12:35:00,18.6,18.62,18.58,18.61,108000.0,18.6,18.62,18.58,18.61,108000.0
2008-07-16 12:40:00,18.61,18.63,18.61,18.62,85000.0,18.61,18.63,18.61,18.62,85000.0
2008-07-16 12:45:00,18.62,18.64,18.61,18.63,62000.0,18.62,18.64,18.61,18.63,62000.0
2008-07-16 12:50:00,18.62,18.62,18.59,18.61,86000.0,18.62,18.62,18.59,18.61,86000.0
2008-07-16 12:55:00,18.62,18.66,18.61,18.64,121000.0,18.62,18.66,18.61,18.64,121000.0
2008-07-16 13:00:00,18.65,18.66,18.64,18.65,66000.0,18.65,18.66,18.64,18.65,66000.0
2008-07-16 13:05:00,18.65,18.67,18.65,18.65,53000.0,18.65,18.67,18.65,18.65,53000.0
2008-07-16 13:10:00,18.65,18.66,18.6,18.61,44000.0,18.65,18.66,18.6,18.61,44000.0
2008-07-16 13:15:00,18.6,18.6,18.56,18.56,69000.0,18.6,18.6,18.56,18.56,69000.0
2008-07-16 13:20:00,18.55,18.56,18.52,18.54,105000.0,18.55,18.56,18.52,18.54,105000.0
2008-07-16 13:25:00,18.54,18.57,18.54,18.57,46000.0,18.54,18.57,18.54,18.57,46000.0
2008-07-16 13:30:00,18.57,18.58,18.57,18.57,11000.0,18.57,18.58,18.57,18.57,11000.0
2008-07-16 13:35:00,18.57,18.58,18.56,18.58,42000.0,18.57,18.58,18.56,18.58,42000.0
2008-07-16 13:40:00,18.58,18.58,18.57,18.57,17000.0,18.58,18.58,18.57,18.57,17000.0
2008-07-16 13:45:00,18.57,18.57,18.56,18.57,25000.0,18.57,18.57,18.56,18.57,25000.0
2008-07-16 13:50:00,18.57,18.57,18.56,18.57,4000.0,18.57,18.57,18.56,18.57,4000.0
2008-07-16 13:55:00,18.56,18.58,18.56,18.57,13000.0,18.56,18.58,18.56,18.57,13000.0
2008-07-16 14:00:00,18.57,18.58,18.56,18.57,84000.0,18.57,18.58,18.56,18.57,84000.0
2008-07-16 14:05:00,18.58,18.59,18.57,18.59,53000.0,18.58,18.59,18.57,18.59,53000.0
2008-07-16 14:10:00,18.59,18.59,18.58,18.59,28000.0,18.59,18.59,18.58,18.59,28000.0
2008-07-16 14:15:00,18.58,18.59,18.58,18.59,100000.0,18.58,18.59,18.58,18.59,100000.0
2008-07-16 14:20:00,18.59,18.6,18.59,18.59,110000.0,18.59,18.6,18.59,18.59,110000.0
2008-07-16 14:25:00,18.59,18.6,18.58,18.6,174000.0,18.59,18.6,18.58,18.6,174000.0
2008-07-16 14:30:00,18.59,18.59,18.57,18.59,69000.0,18.59,18.59,18.57,18.59,69000.0
2008-07-16 14:35:00,18.59,18.59,18.57,18.57,18000.0,18.59,18.59,18.57,18.57,18000.0
2008-07-16 14:40:00,18.56,18.56,18.54,18.55,31000.0,18.56,18.56,18.54,18.55,31000.0
2008-07-16 14:45:00,18.56,18.58,18.56,18.57,69000.0,18.56,18.58,18.56,18.57,69000.0
2008-07-16 14:50:00,18.56,18.58,18.56,18.58,18000.0,18.56,18.58,18.56,18.58,18000.0
2008-07-16 14:55:00,18.57,18.58,18.56,18.56,35000.0,18.57,18.58,18.56,18.56,35000.0
2008-07-16 15:00:00,18.57,18.57,18.55,18.55,40000.0,18.57,18.57,18.55,18.55,40000.0
2008-07-16 15:05:00,18.55,18.55,18.54,18.55,14000.0,18.55,18.55,18.54,18.55,14000.0
2008-07-16 15:10:00,18.54,18.54,18.53,18.54,42000.0,18.54,18.54,18.53,18.54,42000.0
2008-07-16 15:15:00,18.54,18.56,18.54,18.55,28000.0,18.54,18.56,18.54,18.55,28000.0
2008-07-16 15:20:00,18.55,18.55,18.53,18.55,61000.0,18.55,18.55,18.53,18.55,61000.0
2008-07-16 15:25:00,18.55,18.55,18.55,18.55,41000.0,18.55,18.55,18.55,18.55,41000.0
2008-07-16 15:30:00,18.55,18.56,18.55,18.55,44000.0,18.55,18.56,18.55,18.55,44000.0
2008-07-16 15:35:00,18.55,18.56,18.55,18.56,84000.0,18.55,18.56,18.55,18.56,84000.0
2008-07-16 15:40:00,18.55,18.55,18.54,18.54,47000.0,18.55,18.55,18.54,18.54,47000.0
2008-07-16 15:45:00,18.54,18.54,18.52,18.52,75000.0,18.54,18.54,18.52,18.52,75000.0
2008-07-16 15:50:00,18.52,18.54,18.52,18.53,145000.0,18.52,18.54,18.52,18.53,145000.0
2008-07-16 15:55:00,18.53,18.55,18.53,18.54,49000.0,18.53,18.55,18.53,18.54,49000.0
2008-07-17 09:30:00,18.58,18.61,18.58,18.58,212000.0,18.58,18.61,18.58,18.58,212000.0
2008-07-17 09:35:00,18.58,18.6,18.57,18.57,95000.0,18.58,18.6,18.57,18.57,95000.0
2008-07-17 09:40:00,18.57,18.58,18.54,18.57,133000.0,18.57,18.58,18.54,18.57,133000.0
2008-07-17 09:45:00,18.57,18.68,18.57,18.66,330000.0,18.57,18.68,18.57,18.66,330000.0
2008-07-17 09:50:00,18.66,18.7,18.64,18.7,139000.0,18.66,18.7,18.64,18.7,139000.0
2008-07-17 09:55:00,18.7,18.71,18.68,18.69,259000.0,18.7,18.71,18.68,18.69,259000.0
2008-07-17 10:00:00,18.7,18.75,18.69,18.7,340000.0,18.7,18.75,18.69,18.7,340000.0
2008-07-17 10:05:00,18.69,18.74,18.67,18.73,153000.0,18.69,18.74,18.67,18.73,153000.0
2008-07-17 10:10:00,18.73,18.83,18.72,18.81,270000.0,18.73,18.83,18.72,18.81,270000.0
2008-07-17 10:15:00,18.8,18.85,18.79,18.84,226000.0,18.8,18.85,18.79,18.84,226000.0
2008-07-17 10:20:00,18.85,18.9,18.83,18.87,269000.0,18.85,18.9,18.83,18.87,269000.0
2008-07-17 10:25:00,18.87,18.9,18.84,18.87,284000.0,18.87,18.9,18.84,18.87,284000.0
2008-07-17 10:30:00,18.87,18.95,18.87,18.91,218000.0,18.87,18.95,18.87,18.91,218000.0
2008-07-17 10:35:00,18.91,18.91,18.84,18.84,174000.0,18.91,18.91,18.84,18.84,174000.0
2008-07-17 10:40:00,18.84,18.9,18.82,18.9,189000.0,18.84,18.9,18.82,18.9,189000.0
2008-07-17 10:45:00,18.89,18.93,18.89,18.92,196000.0,18.89,18.93,18.89,18.92,196000.0
2008-07-17 10:50:00,18.92,18.95,18.9,18.92,166000.0,18.92,18.95,18.9,18.92,166000.0
2008-07-17 10:55:00,18.91,18.93,18.86,18.86,175000.0,18.91,18.93,18.86,18.86,175000.0
2008-07-17 11:00:00,18.87,18.91,18.86,18.9,160000.0,18.87,18.91,18.86,18.9,160000.0
2008-07-17 11:05:00,18.91,18.95,18.91,18.92,144000.0,18.91,18.95,18.91,18.92,144000.0
2008-07-17 11:10:00,18.93,18.94,18.87,18.88,151000.0,18.93,18.94,18.87,18.88,151000.0
2008-07-17 11:15:00,18.88,18.9,18.84,18.87,160000.0,18.88,18.9,18.84,18.87,160000.0
2008-07-17 11:20:00,18.87,18.89,18.84,18.86,85000.0,18.87,18.89,18.84,18.86,85000.0
2008-07-17 11:25:00,18.86,18.88,18.8,18.81,276000.0,18.86,18.88,18.8,18.81,276000.0
2008-07-17 11:30:00,18.82,18.84,18.81,18.83,111000.0,18.82,18.84,18.81,18.83,111000.0
2008-07-17 11:35:00,18.83,18.85,18.77,18.78,117000.0,18.83,18.85,18.77,18.78,117000.0
2008-07-17 11:40:00,18.77,18.8,18.76,18.77,229000.0,18.77,18.8,18.76,18.77,229000.0
2008-07-17 11:45:00,18.77,18.82,18.76,18.77,111000.0,18.77,18.82,18.76,18.77,111000.0
2008-07-17 11:50:00,18.77,18.79,18.73,18.73,194000.0,18.77,18.79,18.73,18.73,194000.0
2008-07-17 11:55:00,18.73,18.77,18.7,18.72,299000.0,18.73,18.77,18.7,18.72,299000.0
2008-07-17 12:00:00,18.73,18.77,18.71,18.76,116000.0,18.73,18.77,18.71,18.76,116000.0
2008-07-17 12:05:00,18.77,18.83,18.77,18.8,110000.0,18.77,18.83,18.77,18.8,110000.0
2008-07-17 12:10:00,18.8,18.8,18.77,18.78,94000.0,18.8,18.8,18.77,18.78,94000.0
2008-07-17 12:15:00,18.78,18.83,18.77,18.81,59000.0,18.78,18.83,18.77,18.81,59000.0
2008-07-17 12:20:00,18.8,18.83,18.79,18.82,89000.0,18.8,18.83,18.79,18.82,89000.0
2008-07-17 12:25:00,18.82,18.89,18.82,18.87,85000.0,18.82,18.89,18.82,18.87,85000.0
2008-07-17 12:30:00,18.87,18.87,18.83,18.83,89000.0,18.87,18.87,18.83,18.83,89000.0
2008-07-17 12:35:00,18.83,18.83,18.79,18.81,108000.0,18.83,18.83,18.79,18.81,108000.0
2008-07-17 12:40:00,18.8,18.83,18.8,18.82,52000.0,18.8,18.83,18.8,18.82,52000.0
2008-07-17 12:45:00,18.82,18.82,18.77,18.77,43000.0,18.82,18.82,18.77,18.77,43000.0
2008-07-17 12:50:00,18.77,18.77,18.72,18.77,110000.0,18.77,18.77,18.72,18.77,110000.0
2008-07-17 12:55:00,18.76,18.76,18.72,18.76,114000.0,18.76,18.76,18.72,18.76,114000.0
2008-07-17 13:00:00,18.75,18.79,18.75,18.75,161000.0,18.75,18.79,18.75,18.75,161000.0
2008-07-17 13:05:00,18.74,18.74,18.68,18.69,217000.0,18.74,18.74,18.68,18.69,217000.0
2008-07-17 13:10:00,18.66,18.67,18.55,18.58,349000.0,18.66,18.67,18.55,18.58,349000.0
2008-07-17 13:15:00,18.58,18.62,18.51,18.53,328000.0,18.58,18.62,18.51,18.53,328000.0
2008-07-17 13:20:00,18.52,18.56,18.48,18.48,319000.0,18.52,18.56,18.48,18.48,319000.0
2008-07-17 13:25:00,18.48,18.55,18.47,18.53,354000.0,18.48,18.55,18.47,18.53,354000.0
2008-07-17 13:30:00,18.53,18.54,18.46,18.46,131000.0,18.53,18.54,18.46,18.46,131000.0
2008-07-17 13:35:00,18.45,18.48,18.44,18.45,245000.0,18.45,18.48,18.44,18.45,245000.0
2008-07-17 13:40:00,18.46,18.47,18.44,18.46,80000.0,18.46,18.47,18.44,18.46,80000.0
2008-07-17 13:45:00,18.46,18.51,18.45,18.45,147000.0,18.46,18.51,18.45,18.45,147000.0
2008-07-17 13:50:00,18.46,18.47,18.43,18.45,108000.0,18.46,18.47,18.43,18.45,108000.0
2008-07-17 13:55:00,18.44,18.44,18.39,18.42,111000.0,18.44,18.44,18.39,18.42,111000.0
2008-07-17 14:00:00,18.43,18.43,18.4,18.4,75000.0,18.43,18.43,18.4,18.4,75000.0
2008-07-17 14:05:00,18.4,18.42,18.38,18.39,111000.0,18.4,18.42,18.38,18.39,111000.0
2008-07-17 14:10:00,18.39,18.41,18.36,18.38,150000.0,18.39,18.41,18.36,18.38,150000.0
2008-07-17 14:15:00,18.36,18.38,18.28,18.28,160000.0,18.36,18.38,18.28,18.28,160000.0
2008-07-17 14:20:00,18.27,18.27,18.15,18.16,399000.0,18.27,18.27,18.15,18.16,399000.0
2008-07-17 14:25:00,18.19,18.22,18.13,18.13,208000.0,18.19,18.22,18.13,18.13,208000.0
2008-07-17 14:30:00,18.15,18.29,18.15,18.26,372000.0,18.15,18.29,18.15,18.26,372000.0
2008-07-17 14:35:00,18.26,18.29,18.25,18.29,447000.0,18.26,18.29,18.25,18.29,447000.0
2008-07-17 14:40:00,18.29,18.32,18.29,18.3,100000.0,18.29,18.32,18.29,18.3,100000.0
2008-07-17 14:45:00,18.29,18.31,18.25,18.26,102000.0,18.29,18.31,18.25,18.26,102000.0
2008-07-17 14:50:00,18.26,18.26,18.2,18.23,96000.0,18.26,18.26,18.2,18.23,96000.0
2008-07-17 14:55:00,18.24,18.27,18.22,18.25,75000.0,18.24,18.27,18.22,18.25,75000.0
2008-07-17 15:00:00,18.25,18.26,18.24,18.24,33000.0,18.25,18.26,18.24,18.24,33000.0
2008-07-17 15:05:00,18.25,18.27,18.25,18.27,37000.0,18.25,18.27,18.25,18.27,37000.0
2008-07-17 15:10:00,18.27,18.29,18.25,18.25,43000.0,18.27,18.29,18.25,18.25,43000.0
2008-07-17 15:15:00,18.25,18.25,18.24,18.25,55000.0,18.25,18.25,18.24,18.25,55000.0
2008-07-17 15:20:00,18.26,18.26,18.23,18.24,56000.0,18.26,18.26,18.23,18.24,56000.0
2008-07-17 15:25:00,18.24,18.26,18.23,18.25,104000.0,18.24,18.26,18.23,18.25,104000.0
2008-07-17 15:30:00,18.25,18.25,18.23,18.24,59000.0,18.25,18.25,18.23,18.24,59000.0
2008-07-17 15:35:00,18.23,18.25,18.23,18.24,53000.0,18.23,18.25,18.23,18.24,53000.0
2008-07-17 15:40:00,18.25,18.26,18.24,18.25,90000.0,18.25,18.26,18.24,18.25,90000.0
2008-07-17 15:45:00,18.26,18.27,18.25,18.27,61000.0,18.26,18.27,18.25,18.27,61000.0
2008-07-17 15:50:00,18.26,18.3,18.26,18.3,120000.0,18.26,18.3,18.26,18.3,120000.0
2008-07-17 15:55:00,18.29,18.34,18.29,18.32,111000.0,18.29,18.34,18.29,18.32,111000.0
2008-07-18 09:30:00,18.13,18.14,18.1,18.13,341000.0,18.13,18.14,18.1,18.13,341000.0
2008-07-18 09:35:00,18.13,18.14,18.11,18.12,214000.0,18.13,18.14,18.11,18.12,214000.0
2008-07-18 09:40:00,18.12,18.24,18.12,18.23,139000.0,18.12,18.24,18.12,18.23,139000.0
2008-07-18 09:45:00,18.24,18.24,18.19,18.22,128000.0,18.24,18.24,18.19,18.22,128000.0
2008-07-18 09:50:00,18.21,18.27,18.2,18.24,133000.0,18.21,18.27,18.2,18.24,133000.0
2008-07-18 09:55:00,18.24,18.25,18.2,18.23,96000.0,18.24,18.25,18.2,18.23,96000.0
2008-07-18 10:00:00,18.24,18.26,18.2,18.21,85000.0,18.24,18.26,18.2,18.21,85000.0
2008-07-18 10:05:00,18.22,18.23,18.18,18.19,76000.0,18.22,18.23,18.18,18.19,76000.0
2008-07-18 10:10:00,18.19,18.2,18.16,18.17,125000.0,18.19,18.2,18.16,18.17,125000.0
2008-07-18 10:15:00,18.17,18.18,18.12,18.15,116000.0,18.17,18.18,18.12,18.15,116000.0
2008-07-18 10:20:00,18.14,18.18,18.12,18.13,67000.0,18.14,18.18,18.12,18.13,67000.0
2008-07-18 10:25:00,18.13,18.15,18.11,18.14,87000.0,18.13,18.15,18.11,18.14,87000.0
2008-07-18 10:30:00,18.13,18.16,18.11,18.15,93000.0,18.13,18.16,18.11,18.15,93000.0
2008-07-18 10:35:00,18.15,18.15,18.12,18.14,44000.0,18.15,18.15,18.12,18.14,44000.0
2008-07-18 10:40:00,18.15,18.19,18.14,18.17,78000.0,18.15,18.19,18.14,18.17,78000.0
2008-07-18 10:45:00,18.17,18.17,18.12,18.14,117000.0,18.17,18.17,18.12,18.14,117000.0
2008-07-18 10:50:00,18.14,18.14,18.11,18.13,138000.0,18.14,18.14,18.11,18.13,138000.0
2008-07-18 10:55:00,18.13,18.14,18.09,18.12,167000.0,18.13,18.14,18.09,18.12,167000.0
2008-07-18 11:00:00,18.12,18.14,18.09,18.1,67000.0,18.12,18.14,18.09,18.1,67000.0
2008-07-18 11:05:00,18.1,18.12,18.1,18.12,53000.0,18.1,18.12,18.1,18.12,53000.0
2008-07-18 11:10:00,18.12,18.12,18.06,18.07,166000.0,18.12,18.12,18.06,18.07,166000.0
2008-07-18 11:15:00,18.07,18.08,17.92,17.92,623000.0,18.07,18.08,17.92,17.92,623000.0
2008-07-18 11:20:00,17.94,17.97,17.92,17.93,146000.0,17.94,17.97,17.92,17.93,146000.0
2008-07-18 11:25:00,17.92,17.97,17.86,17.89,218000.0,17.92,17.97,17.86,17.89,218000.0
2008-07-18 11:30:00,17.89,17.99,17.89,17.98,218000.0,17.89,17.99,17.89,17.98,218000.0
2008-07-18 11:35:00,17.98,18.01,17.98,17.98,110000.0,17.98,18.01,17.98,17.98,110000.0
2008-07-18 11:40:00,17.98,18.01,17.97,17.99,71000.0,17.98,18.01,17.97,17.99,71000.0
2008-07-18 11:45:00,17.99,17.99,17.96,17.98,87000.0,17.99,17.99,17.96,17.98,87000.0
2008-07-18 11:50:00,17.98,17.98,17.96,17.96,44000.0,17.98,17.98,17.96,17.96,44000.0
2008-07-18 11:55:00,17.96,18.01,17.96,17.99,94000.0,17.96,18.01,17.96,17.99,94000.0
2008-07-18 12:00:00,18.01,18.01,17.97,17.99,47000.0,18.01,18.01,17.97,17.99,47000.0
2008-07-18 12:05:00,17.99,18.02,17.98,18.01,26000.0,17.99,18.02,17.98,18.01,26000.0
2008-07-18 12:10:00,18.0,18.02,17.99,18.0,41000.0,18.0,18.02,17.99,18.0,41000.0
2008-07-18 12:15:00,18.01,18.02,17.97,17.97,89000.0,18.01,18.02,17.97,17.97,89000.0
2008-07-18 12:20:00,17.97,17.98,17.96,17.98,66000.0,17.97,17.98,17.96,17.98,66000.0
2008-07-18 12:25:00,17.98,18.02,17.97,18.02,33000.0,17.98,18.02,17.97,18.02,33000.0
2008-07-18 12:30:00,18.02,18.04,18.02,18.03,65000.0,18.02,18.04,18.02,18.03,65000.0
2008-07-18 12:35:00,18.03,18.04,18.01,18.03,47000.0,18.03,18.04,18.01,18.03,47000.0
2008-07-18 12:40:00,18.03,18.06,18.0,18.01,76000.0,18.03,18.06,18.0,18.01,76000.0
2008-07-18 12:45:00,18.0,18.03,18.0,18.01,40000.0,18.0,18.03,18.0,18.01,40000.0
2008-07-18 12:50:00,18.02,18.03,18.01,18.02,27000.0,18.02,18.03,18.01,18.02,27000.0
2008-07-18 12:55:00,18.02,18.04,18.01,18.03,43000.0,18.02,18.04,18.01,18.03,43000.0
2008-07-18 13:00:00,18.02,18.02,17.99,18.0,59000.0,18.02,18.02,17.99,18.0,59000.0
2008-07-18 13:05:00,17.99,18.01,17.99,18.01,54000.0,17.99,18.01,17.99,18.01,54000.0
2008-07-18 13:10:00,18.0,18.0,17.95,17.95,95000.0,18.0,18.0,17.95,17.95,95000.0
2008-07-18 13:15:00,17.96,17.96,17.92,17.92,80000.0,17.96,17.96,17.92,17.92,80000.0
2008-07-18 13:20:00,17.91,17.97,17.91,17.97,85000.0,17.91,17.97,17.91,17.97,85000.0
2008-07-18 13:25:00,17.97,17.98,17.95,17.95,31000.0,17.97,17.98,17.95,17.95,31000.0
2008-07-18 13:30:00,17.94,17.96,17.94,17.95,59000.0,17.94,17.96,17.94,17.95,59000.0
2008-07-18 13:35:00,17.95,17.95,17.89,17.92,92000.0,17.95,17.95,17.89,17.92,92000.0
2008-07-18 13:40:00,17.92,17.95,17.92,17.93,97000.0,17.92,17.95,17.92,17.93,97000.0
2008-07-18 13:45:00,17.94,17.94,17.9,17.93,83000.0,17.94,17.94,17.9,17.93,83000.0
2008-07-18 13:50:00,17.92,17.93,17.9,17.92,46000.0,17.92,17.93,17.9,17.92,46000.0
2008-07-18 13:55:00,17.93,17.93,17.93,17.93,13000.0,17.93,17.93,17.93,17.93,13000.0
2008-07-18 14:00:00,17.94,17.97,17.93,17.96,29000.0,17.94,17.97,17.93,17.96,29000.0
2008-07-18 14:05:00,17.97,17.97,17.95,17.97,85000.0,17.97,17.97,17.95,17.97,85000.0
2008-07-18 14:10:00,17.96,17.97,17.95,17.95,79000.0,17.96,17.97,17.95,17.95,79000.0
2008-07-18 14:15:00,17.92,17.96,17.91,17.95,159000.0,17.92,17.96,17.91,17.95,159000.0
2008-07-18 14:20:00,17.96,17.96,17.95,17.96,28000.0,17.96,17.96,17.95,17.96,28000.0
2008-07-18 14:25:00,17.98,18.01,17.97,17.99,58000.0,17.98,18.01,17.97,17.99,58000.0
2008-07-18 14:30:00,17.98,18.0,17.98,18.0,10000.0,17.98,18.0,17.98,18.0,10000.0
2008-07-18 14:35:00,17.99,17.99,17.97,17.97,46000.0,17.99,17.99,17.97,17.97,46000.0
2008-07-18 14:40:00,17.98,17.99,17.97,17.99,15000.0,17.98,17.99,17.97,17.99,15000.0
2008-07-18 14:45:00,17.98,17.98,17.97,17.98,18000.0,17.98,17.98,17.97,17.98,18000.0
2008-07-18 14:50:00,17.98,17.99,17.98,17.99,29000.0,17.98,17.99,17.98,17.99,29000.0
2008-07-18 14:55:00,17.99,18.0,17.99,17.99,26000.0,17.99,18.0,17.99,17.99,26000.0
2008-07-18 15:00:00,17.99,18.0,17.98,17.98,36000.0,17.99,18.0,17.98,17.98,36000.0
2008-07-18 15:05:00,17.98,17.99,17.98,17.98,11000.0,17.98,17.99,17.98,17.98,11000.0
2008-07-18 15:10:00,17.98,17.98,17.98,17.98,37000.0,17.98,17.98,17.98,17.98,37000.0
2008-07-18 15:15:00,17.98,17.98,17.97,17.98,32000.0,17.98,17.98,17.97,17.98,32000.0
2008-07-18 15:20:00,17.98,17.99,17.97,17.98,53000.0,17.98,17.99,17.97,17.98,53000.0
2008-07-18 15:25:00,17.98,17.98,17.98,17.98,50000.0,17.98,17.98,17.98,17.98,50000.0
2008-07-18 15:30:00,17.98,17.98,17.98,17.98,20000.0,17.98,17.98,17.98,17.98,20000.0
2008-07-18 15:35:00,17.98,17.99,17.97,17.99,59000.0,17.98,17.99,17.97,17.99,59000.0
2008-07-18 15:40:00,17.98,17.99,17.98,17.99,46000.0,17.98,17.99,17.98,17.99,46000.0
2008-07-18 15:45:00,17.99,17.99,17.98,17.98,43000.0,17.99,17.99,17.98,17.98,43000.0
2008-07-18 15:50:00,17.99,17.99,17.96,17.96,80000.0,17.99,17.99,17.96,17.96,80000.0
2008-07-18 15:55:00,17.96,17.97,17.96,17.96,36000.0,17.96,17.97,17.96,17.96,36000.0
2008-07-21 09:30:00,18.15,18.17,18.11,18.12,272000.0,18.15,18.17,18.11,18.12,272000.0
2008-07-21 09:35:00,18.11,18.12,18.04,18.07,99000.0,18.11,18.12,18.04,18.07,99000.0
2008-07-21 09:40:00,18.07,18.11,18.07,18.1,103000.0,18.07,18.11,18.07,18.1,103000.0
2008-07-21 09:45:00,18.1,18.11,18.09,18.1,152000.0,18.1,18.11,18.09,18.1,152000.0
2008-07-21 09:50:00,18.11,18.11,18.06,18.06,213000.0,18.11,18.11,18.06,18.06,213000.0
2008-07-21 09:55:00,18.06,18.09,18.06,18.08,152000.0,18.06,18.09,18.06,18.08,152000.0
2008-07-21 10:00:00,18.09,18.12,18.07,18.1,222000.0,18.09,18.12,18.07,18.1,222000.0
2008-07-21 10:05:00,18.1,18.14,18.1,18.12,210000.0,18.1,18.14,18.1,18.12,210000.0
2008-07-21 10:10:00,18.12,18.14,18.11,18.11,280000.0,18.12,18.14,18.11,18.11,280000.0
2008-07-21 10:15:00,18.12,18.13,18.09,18.11,270000.0,18.12,18.13,18.09,18.11,270000.0
2008-07-21 10:20:00,18.12,18.14,18.11,18.13,187000.0,18.12,18.14,18.11,18.13,187000.0
2008-07-21 10:25:00,18.12,18.2,18.12,18.2,460000.0,18.12,18.2,18.12,18.2,460000.0
2008-07-21 10:30:00,18.2,18.21,18.19,18.2,110000.0,18.2,18.21,18.19,18.2,110000.0
2008-07-21 10:35:00,18.2,18.23,18.2,18.22,82000.0,18.2,18.23,18.2,18.22,82000.0
2008-07-21 10:40:00,18.21,18.21,18.15,18.15,114000.0,18.21,18.21,18.15,18.15,114000.0
2008-07-21 10:45:00,18.14,18.16,18.14,18.15,27000.0,18.14,18.16,18.14,18.15,27000.0
2008-07-21 10:50:00,18.15,18.17,18.14,18.16,90000.0,18.15,18.17,18.14,18.16,90000.0
2008-07-21 10:55:00,18.17,18.18,18.16,18.16,24000.0,18.17,18.18,18.16,18.16,24000.0
2008-07-21 11:00:00,18.16,18.19,18.15,18.18,56000.0,18.16,18.19,18.15,18.18,56000.0
2008-07-21 11:05:00,18.19,18.19,18.17,18.17,37000.0,18.19,18.19,18.17,18.17,37000.0
2008-07-21 11:10:00,18.17,18.18,18.15,18.18,56000.0,18.17,18.18,18.15,18.18,56000.0
2008-07-21 11:15:00,18.18,18.21,18.16,18.19,102000.0,18.18,18.21,18.16,18.19,102000.0
2008-07-21 11:20:00,18.18,18.2,18.15,18.17,46000.0,18.18,18.2,18.15,18.17,46000.0
2008-07-21 11:25:00,18.17,18.18,18.15,18.15,36000.0,18.17,18.18,18.15,18.15,36000.0
2008-07-21 11:30:00,18.15,18.17,18.14,18.16,31000.0,18.15,18.17,18.14,18.16,31000.0
2008-07-21 11:35:00,18.17,18.19,18.17,18.18,22000.0,18.17,18.19,18.17,18.18,22000.0
2008-07-21 11:40:00,18.17,18.2,18.16,18.18,76000.0,18.17,18.2,18.16,18.18,76000.0
2008-07-21 11:45:00,18.18,18.2,18.16,18.18,69000.0,18.18,18.2,18.16,18.18,69000.0
2008-07-21 11:50:00,18.17,18.18,18.17,18.18,18000.0,18.17,18.18,18.17,18.18,18000.0
2008-07-21 11:55:00,18.18,18.2,18.18,18.19,98000.0,18.18,18.2,18.18,18.19,98000.0
2008-07-21 12:00:00,18.2,18.2,18.17,18.19,30000.0,18.2,18.2,18.17,18.19,30000.0
2008-07-21 12:05:00,18.18,18.2,18.17,18.18,41000.0,18.18,18.2,18.17,18.18,41000.0
2008-07-21 12:10:00,18.19,18.21,18.19,18.21,32000.0,18.19,18.21,18.19,18.21,32000.0
2008-07-21 12:15:00,18.2,18.2,18.16,18.16,73000.0,18.2,18.2,18.16,18.16,73000.0
2008-07-21 12:20:00,18.17,18.17,18.15,18.16,23000.0,18.17,18.17,18.15,18.16,23000.0
2008-07-21 12:25:00,18.16,18.16,18.14,18.14,60000.0,18.16,18.16,18.14,18.14,60000.0
2008-07-21 12:30:00,18.15,18.16,18.14,18.14,43000.0,18.15,18.16,18.14,18.14,43000.0
2008-07-21 12:35:00,18.15,18.16,18.15,18.15,14000.0,18.15,18.16,18.15,18.15,14000.0
2008-07-21 12:40:00,18.16,18.17,18.16,18.17,22000.0,18.16,18.17,18.16,18.17,22000.0
2008-07-21 12:45:00,18.17,18.19,18.17,18.19,57000.0,18.17,18.19,18.17,18.19,57000.0
2008-07-21 12:50:00,18.19,18.21,18.18,18.21,65000.0,18.19,18.21,18.18,18.21,65000.0
2008-07-21 12:55:00,18.21,18.22,18.19,18.2,59000.0,18.21,18.22,18.19,18.2,59000.0
2008-07-21 13:00:00,18.22,18.23,18.19,18.21,41000.0,18.22,18.23,18.19,18.21,41000.0
2008-07-21 13:05:00,18.2,18.2,18.19,18.2,30000.0,18.2,18.2,18.19,18.2,30000.0
2008-07-21 13:10:00,18.18,18.23,18.18,18.23,25000.0,18.18,18.23,18.18,18.23,25000.0
2008-07-21 13:15:00,18.22,18.23,18.21,18.22,67000.0,18.22,18.23,18.21,18.22,67000.0
2008-07-21 13:20:00,18.23,18.24,18.18,18.18,70000.0,18.23,18.24,18.18,18.18,70000.0
2008-07-21 13:25:00,18.19,18.2,18.19,18.19,11000.0,18.19,18.2,18.19,18.19,11000.0
2008-07-21 13:30:00,18.19,18.21,18.19,18.2,15000.0,18.19,18.21,18.19,18.2,15000.0
2008-07-21 13:35:00,18.21,18.21,18.19,18.19,17000.0,18.21,18.21,18.19,18.19,17000.0
2008-07-21 13:40:00,18.19,18.2,18.19,18.19,45000.0,18.19,18.2,18.19,18.19,45000.0
2008-07-21 13:45:00,18.2,18.21,18.2,18.21,22000.0,18.2,18.21,18.2,18.21,22000.0
2008-07-21 13:50:00,18.21,18.21,18.19,18.19,52000.0,18.21,18.21,18.19,18.19,52000.0
2008-07-21 13:55:00,18.19,18.19,18.18,18.19,41000.0,18.19,18.19,18.18,18.19,41000.0
2008-07-21 14:00:00,18.19,18.2,18.18,18.2,76000.0,18.19,18.2,18.18,18.2,76000.0
2008-07-21 14:05:00,18.2,18.2,18.18,18.19,53000.0,18.2,18.2,18.18,18.19,53000.0
2008-07-21 14:10:00,18.19,18.19,18.18,18.19,34000.0,18.19,18.19,18.18,18.19,34000.0
2008-07-21 14:15:00,18.19,18.19,18.18,18.18,16000.0,18.19,18.19,18.18,18.18,16000.0
2008-07-21 14:20:00,18.18,18.19,18.17,18.18,90000.0,18.18,18.19,18.17,18.18,90000.0
2008-07-21 14:25:00,18.19,18.21,18.18,18.21,62000.0,18.19,18.21,18.18,18.21,62000.0
2008-07-21 14:30:00,18.22,18.23,18.22,18.22,33000.0,18.22,18.23,18.22,18.22,33000.0
2008-07-21 14:35:00,18.23,18.24,18.23,18.24,54000.0,18.23,18.24,18.23,18.24,54000.0
2008-07-21 14:40:00,18.24,18.24,18.23,18.24,52000.0,18.24,18.24,18.23,18.24,52000.0
2008-07-21 14:45:00,18.24,18.24,18.22,18.22,28000.0,18.24,18.24,18.22,18.22,28000.0
2008-07-21 14:50:00,18.22,18.22,18.21,18.21,45000.0,18.22,18.22,18.21,18.21,45000.0
2008-07-21 14:55:00,18.22,18.22,18.22,18.22,45000.0,18.22,18.22,18.22,18.22,45000.0
2008-07-21 15:00:00,18.22,18.22,18.21,18.22,50000.0,18.22,18.22,18.21,18.22,50000.0
2008-07-21 15:05:00,18.22,18.22,18.22,18.22,25000.0,18.22,18.22,18.22,18.22,25000.0
2008-07-21 15:10:00,18.22,18.22,18.22,18.22,15000.0,18.22,18.22,18.22,18.22,15000.0
2008-07-21 15:15:00,18.22,18.23,18.22,18.23,59000.0,18.22,18.23,18.22,18.23,59000.0
2008-07-21 15:20:00,18.23,18.23,18.22,18.23,62000.0,18.23,18.23,18.22,18.23,62000.0
2008-07-21 15:25:00,18.23,18.24,18.23,18.24,102000.0,18.23,18.24,18.23,18.24,102000.0
2008-07-21 15:30:00,18.24,18.24,18.24,18.24,57000.0,18.24,18.24,18.24,18.24,57000.0
2008-07-21 15:35:00,18.24,18.25,18.24,18.25,53000.0,18.24,18.25,18.24,18.25,53000.0
2008-07-21 15:40:00,18.25,18.25,18.22,18.23,107000.0,18.25,18.25,18.22,18.23,107000.0
2008-07-21 15:45:00,18.24,18.26,18.24,18.26,96000.0,18.24,18.26,18.24,18.26,96000.0
2008-07-21 15:50:00,18.25,18.27,18.25,18.26,196000.0,18.25,18.27,18.25,18.26,196000.0
2008-07-21 15:55:00,18.26,18.27,18.26,18.26,107000.0,18.26,18.27,18.26,18.26,107000.0
2008-07-21 16:00:00,18.23,18.27,18.23,18.26,51000.0,18.23,18.27,18.23,18.26,51000.0
2008-07-21 16:05:00,18.26,18.26,18.26,18.26,0.0,18.26,18.26,18.26,18.26,0.0
2008-07-21 16:10:00,18.26,18.26,18.26,18.26,0.0,18.26,18.26,18.26,18.26,0.0
2008-07-22 09:30:00,18.37,18.4,18.36,18.39,322000.0,18.37,18.4,18.36,18.39,322000.0
2008-07-22 09:35:00,18.39,18.4,18.35,18.36,86000.0,18.39,18.4,18.35,18.36,86000.0
2008-07-22 09:40:00,18.35,18.37,18.33,18.35,70000.0,18.35,18.37,18.33,18.35,70000.0
2008-07-22 09:45:00,18.35,18.36,18.31,18.33,111000.0,18.35,18.36,18.31,18.33,111000.0
2008-07-22 09:50:00,18.32,18.35,18.31,18.33,147000.0,18.32,18.35,18.31,18.33,147000.0
2008-07-22 09:55:00,18.32,18.32,18.18,18.22,448000.0,18.32,18.32,18.18,18.22,448000.0
2008-07-22 10:00:00,18.22,18.22,18.01,18.04,651000.0,18.22,18.22,18.01,18.04,651000.0
2008-07-22 10:05:00,18.06,18.15,18.06,18.13,304000.0,18.06,18.15,18.06,18.13,304000.0
2008-07-22 10:10:00,18.12,18.14,18.1,18.14,118000.0,18.12,18.14,18.1,18.14,118000.0
2008-07-22 10:15:00,18.13,18.15,18.09,18.1,173000.0,18.13,18.15,18.09,18.1,173000.0
2008-07-22 10:20:00,18.08,18.13,18.06,18.13,109000.0,18.08,18.13,18.06,18.13,109000.0
2008-07-22 10:25:00,18.13,18.14,18.09,18.11,136000.0,18.13,18.14,18.09,18.11,136000.0
2008-07-22 10:30:00,18.1,18.15,18.08,18.1,311000.0,18.1,18.15,18.08,18.1,311000.0
2008-07-22 10:35:00,18.11,18.14,18.11,18.11,106000.0,18.11,18.14,18.11,18.11,106000.0
2008-07-22 10:40:00,18.13,18.13,18.09,18.09,129000.0,18.13,18.13,18.09,18.09,129000.0
2008-07-22 10:45:00,18.09,18.09,17.89,17.92,505000.0,18.09,18.09,17.89,17.92,505000.0
2008-07-22 10:50:00,17.93,17.97,17.91,17.95,227000.0,17.93,17.97,17.91,17.95,227000.0
2008-07-22 10:55:00,17.96,17.96,17.92,17.96,83000.0,17.96,17.96,17.92,17.96,83000.0
2008-07-22 11:00:00,17.95,17.98,17.94,17.94,90000.0,17.95,17.98,17.94,17.94,90000.0
2008-07-22 11:05:00,17.95,17.95,17.91,17.95,203000.0,17.95,17.95,17.91,17.95,203000.0
2008-07-22 11:10:00,17.95,17.96,17.91,17.94,105000.0,17.95,17.96,17.91,17.94,105000.0
2008-07-22 11:15:00,17.93,17.93,17.89,17.92,164000.0,17.93,17.93,17.89,17.92,164000.0
2008-07-22 11:20:00,17.92,17.92,17.69,17.71,894000.0,17.92,17.92,17.69,17.71,894000.0
2008-07-22 11:25:00,17.7,17.78,17.66,17.78,315000.0,17.7,17.78,17.66,17.78,315000.0
2008-07-22 11:30:00,17.78,17.8,17.74,17.76,221000.0,17.78,17.8,17.74,17.76,221000.0
2008-07-22 11:35:00,17.75,17.84,17.75,17.83,106000.0,17.75,17.84,17.75,17.83,106000.0
2008-07-22 11:40:00,17.84,17.85,17.81,17.82,121000.0,17.84,17.85,17.81,17.82,121000.0
2008-07-22 11:45:00,17.83,17.84,17.81,17.82,48000.0,17.83,17.84,17.81,17.82,48000.0
2008-07-22 11:50:00,17.81,17.84,17.8,17.81,31000.0,17.81,17.84,17.8,17.81,31000.0
2008-07-22 11:55:00,17.82,17.83,17.8,17.8,113000.0,17.82,17.83,17.8,17.8,113000.0
2008-07-22 12:00:00,17.8,17.82,17.8,17.8,64000.0,17.8,17.82,17.8,17.8,64000.0
2008-07-22 12:05:00,17.8,17.8,17.74,17.76,184000.0,17.8,17.8,17.74,17.76,184000.0
2008-07-22 12:10:00,17.76,17.78,17.74,17.78,197000.0,17.76,17.78,17.74,17.78,197000.0
2008-07-22 12:15:00,17.77,17.8,17.77,17.8,60000.0,17.77,17.8,17.77,17.8,60000.0
2008-07-22 12:20:00,17.79,17.79,17.77,17.77,79000.0,17.79,17.79,17.77,17.77,79000.0
2008-07-22 12:25:00,17.77,17.81,17.76,17.77,171000.0,17.77,17.81,17.76,17.77,171000.0
2008-07-22 12:30:00,17.78,17.81,17.77,17.81,99000.0,17.78,17.81,17.77,17.81,99000.0
2008-07-22 12:35:00,17.83,17.83,17.79,17.8,89000.0,17.83,17.83,17.79,17.8,89000.0
2008-07-22 12:40:00,17.81,17.81,17.77,17.77,25000.0,17.81,17.81,17.77,17.77,25000.0
2008-07-22 12:45:00,17.78,17.79,17.77,17.78,44000.0,17.78,17.79,17.77,17.78,44000.0
2008-07-22 12:50:00,17.79,17.8,17.78,17.79,50000.0,17.79,17.8,17.78,17.79,50000.0
2008-07-22 12:55:00,17.79,17.81,17.79,17.8,24000.0,17.79,17.81,17.79,17.8,24000.0
2008-07-22 13:00:00,17.8,17.81,17.79,17.81,57000.0,17.8,17.81,17.79,17.81,57000.0
2008-07-22 13:05:00,17.8,17.81,17.79,17.8,32000.0,17.8,17.81,17.79,17.8,32000.0
2008-07-22 13:10:00,17.81,17.81,17.8,17.81,37000.0,17.81,17.81,17.8,17.81,37000.0
2008-07-22 13:15:00,17.81,17.82,17.79,17.8,81000.0,17.81,17.82,17.79,17.8,81000.0
2008-07-22 13:20:00,17.79,17.8,17.76,17.77,232000.0,17.79,17.8,17.76,17.77,232000.0
2008-07-22 13:25:00,17.77,17.79,17.77,17.78,33000.0,17.77,17.79,17.77,17.78,33000.0
2008-07-22 13:30:00,17.78,17.79,17.77,17.79,90000.0,17.78,17.79,17.77,17.79,90000.0
2008-07-22 13:35:00,17.79,17.79,17.78,17.78,88000.0,17.79,17.79,17.78,17.78,88000.0
2008-07-22 13:40:00,17.78,17.82,17.78,17.81,136000.0,17.78,17.82,17.78,17.81,136000.0
2008-07-22 13:45:00,17.81,17.82,17.81,17.81,17000.0,17.81,17.82,17.81,17.81,17000.0
2008-07-22 13:50:00,17.82,17.82,17.81,17.82,19000.0,17.82,17.82,17.81,17.82,19000.0
2008-07-22 13:55:00,17.81,17.82,17.81,17.81,8000.0,17.81,17.82,17.81,17.81,8000.0
2008-07-22 14:00:00,17.8,17.82,17.8,17.81,48000.0,17.8,17.82,17.8,17.81,48000.0
2008-07-22 14:05:00,17.81,17.84,17.81,17.84,114000.0,17.81,17.84,17.81,17.84,114000.0
2008-07-22 14:10:00,17.84,17.86,17.83,17.86,88000.0,17.84,17.86,17.83,17.86,88000.0
2008-07-22 14:15:00,17.85,17.86,17.83,17.85,170000.0,17.85,17.86,17.83,17.85,170000.0
2008-07-22 14:20:00,17.85,17.86,17.83,17.85,110000.0,17.85,17.86,17.83,17.85,110000.0
2008-07-22 14:25:00,17.84,17.87,17.83,17.83,153000.0,17.84,17.87,17.83,17.83,153000.0
2008-07-22 14:30:00,17.84,17.84,17.79,17.82,80000.0,17.84,17.84,17.79,17.82,80000.0
2008-07-22 14:35:00,17.81,17.82,17.8,17.8,43000.0,17.81,17.82,17.8,17.8,43000.0
2008-07-22 14:40:00,17.8,17.81,17.8,17.81,9000.0,17.8,17.81,17.8,17.81,9000.0
2008-07-22 14:45:00,17.8,17.8,17.79,17.79,13000.0,17.8,17.8,17.79,17.79,13000.0
2008-07-22 14:50:00,17.8,17.8,17.79,17.8,35000.0,17.8,17.8,17.79,17.8,35000.0
2008-07-22 14:55:00,17.8,17.8,17.79,17.79,7000.0,17.8,17.8,17.79,17.79,7000.0
2008-07-22 15:00:00,17.79,17.79,17.78,17.78,28000.0,17.79,17.79,17.78,17.78,28000.0
2008-07-22 15:05:00,17.77,17.77,17.77,17.77,29000.0,17.77,17.77,17.77,17.77,29000.0
2008-07-22 15:10:00,17.77,17.77,17.76,17.77,18000.0,17.77,17.77,17.76,17.77,18000.0
2008-07-22 15:15:00,17.76,17.76,17.76,17.76,18000.0,17.76,17.76,17.76,17.76,18000.0
2008-07-22 15:20:00,17.77,17.77,17.76,17.76,36000.0,17.77,17.77,17.76,17.76,36000.0
2008-07-22 15:25:00,17.76,17.77,17.76,17.77,16000.0,17.76,17.77,17.76,17.77,16000.0
2008-07-22 15:30:00,17.76,17.76,17.76,17.76,32000.0,17.76,17.76,17.76,17.76,32000.0
2008-07-22 15:35:00,17.76,17.76,17.75,17.76,51000.0,17.76,17.76,17.75,17.76,51000.0
2008-07-22 15:40:00,17.76,17.76,17.75,17.75,48000.0,17.76,17.76,17.75,17.75,48000.0
2008-07-22 15:45:00,17.75,17.76,17.75,17.76,16000.0,17.75,17.76,17.75,17.76,16000.0
2008-07-22 15:50:00,17.76,17.76,17.74,17.75,52000.0,17.76,17.76,17.74,17.75,52000.0
2008-07-22 15:55:00,17.74,17.75,17.73,17.75,184000.0,17.74,17.75,17.73,17.75,184000.0
2008-07-22 16:00:00,17.75,17.76,17.75,17.76,15000.0,17.75,17.76,17.75,17.76,15000.0
2008-07-22 16:05:00,17.75,17.75,17.75,17.75,2000.0,17.75,17.75,17.75,17.75,2000.0
2008-07-22 16:10:00,17.75,17.75,17.75,17.75,0.0,17.75,17.75,17.75,17.75,0.0
2008-07-23 09:30:00,17.6,17.64,17.59,17.63,672000.0,17.6,17.64,17.59,17.63,672000.0
2008-07-23 09:35:00,17.62,17.64,17.57,17.58,175000.0,17.62,17.64,17.57,17.58,175000.0
2008-07-23 09:40:00,17.58,17.61,17.57,17.57,231000.0,17.58,17.61,17.57,17.57,231000.0
2008-07-23 09:45:00,17.57,17.58,17.48,17.53,464000.0,17.57,17.58,17.48,17.53,464000.0
2008-07-23 09:50:00,17.52,17.54,17.5,17.52,82000.0,17.52,17.54,17.5,17.52,82000.0
2008-07-23 09:55:00,17.52,17.53,17.4,17.4,428000.0,17.52,17.53,17.4,17.4,428000.0
2008-07-23 10:00:00,17.4,17.45,17.36,17.37,327000.0,17.4,17.45,17.36,17.37,327000.0
2008-07-23 10:05:00,17.36,17.44,17.36,17.4,313000.0,17.36,17.44,17.36,17.4,313000.0
2008-07-23 10:10:00,17.4,17.4,17.3,17.33,607000.0,17.4,17.4,17.3,17.33,607000.0
2008-07-23 10:15:00,17.33,17.38,17.32,17.36,227000.0,17.33,17.38,17.32,17.36,227000.0
2008-07-23 10:20:00,17.36,17.38,17.34,17.37,375000.0,17.36,17.38,17.34,17.37,375000.0
2008-07-23 10:25:00,17.37,17.37,17.33,17.35,222000.0,17.37,17.37,17.33,17.35,222000.0
2008-07-23 10:30:00,17.34,17.37,17.33,17.34,113000.0,17.34,17.37,17.33,17.34,113000.0
2008-07-23 10:35:00,17.35,17.38,17.21,17.33,694000.0,17.35,17.38,17.21,17.33,694000.0
2008-07-23 10:40:00,17.33,17.39,17.3,17.35,519000.0,17.33,17.39,17.3,17.35,519000.0
2008-07-23 10:45:00,17.34,17.38,17.34,17.34,272000.0,17.34,17.38,17.34,17.34,272000.0
2008-07-23 10:50:00,17.35,17.41,17.32,17.41,292000.0,17.35,17.41,17.32,17.41,292000.0
2008-07-23 10:55:00,17.41,17.5,17.41,17.45,356000.0,17.41,17.5,17.41,17.45,356000.0
2008-07-23 11:00:00,17.46,17.51,17.46,17.51,182000.0,17.46,17.51,17.46,17.51,182000.0
2008-07-23 11:05:00,17.5,17.54,17.5,17.52,312000.0,17.5,17.54,17.5,17.52,312000.0
2008-07-23 11:10:00,17.52,17.52,17.45,17.46,115000.0,17.52,17.52,17.45,17.46,115000.0
2008-07-23 11:15:00,17.46,17.46,17.4,17.42,317000.0,17.46,17.46,17.4,17.42,317000.0
2008-07-23 11:20:00,17.43,17.43,17.37,17.37,92000.0,17.43,17.43,17.37,17.37,92000.0
2008-07-23 11:25:00,17.38,17.41,17.36,17.39,140000.0,17.38,17.41,17.36,17.39,140000.0
2008-07-23 11:30:00,17.4,17.41,17.35,17.35,95000.0,17.4,17.41,17.35,17.35,95000.0
2008-07-23 11:35:00,17.36,17.38,17.34,17.35,70000.0,17.36,17.38,17.34,17.35,70000.0
2008-07-23 11:40:00,17.37,17.39,17.35,17.36,61000.0,17.37,17.39,17.35,17.36,61000.0
2008-07-23 11:45:00,17.35,17.36,17.32,17.35,98000.0,17.35,17.36,17.32,17.35,98000.0
2008-07-23 11:50:00,17.35,17.37,17.34,17.37,16000.0,17.35,17.37,17.34,17.37,16000.0
2008-07-23 11:55:00,17.38,17.4,17.37,17.38,156000.0,17.38,17.4,17.37,17.38,156000.0
2008-07-23 12:00:00,17.37,17.4,17.37,17.37,149000.0,17.37,17.4,17.37,17.37,149000.0
2008-07-23 12:05:00,17.38,17.42,17.38,17.41,171000.0,17.38,17.42,17.38,17.41,171000.0
2008-07-23 12:10:00,17.42,17.5,17.42,17.5,290000.0,17.42,17.5,17.42,17.5,290000.0
2008-07-23 12:15:00,17.5,17.58,17.5,17.56,423000.0,17.5,17.58,17.5,17.56,423000.0
2008-07-23 12:20:00,17.57,17.58,17.54,17.54,162000.0,17.57,17.58,17.54,17.54,162000.0
2008-07-23 12:25:00,17.55,17.56,17.52,17.53,110000.0,17.55,17.56,17.52,17.53,110000.0
2008-07-23 12:30:00,17.54,17.57,17.54,17.56,124000.0,17.54,17.57,17.54,17.56,124000.0
2008-07-23 12:35:00,17.57,17.57,17.53,17.54,69000.0,17.57,17.57,17.53,17.54,69000.0
2008-07-23 12:40:00,17.54,17.54,17.48,17.48,53000.0,17.54,17.54,17.48,17.48,53000.0
2008-07-23 12:45:00,17.48,17.49,17.45,17.47,93000.0,17.48,17.49,17.45,17.47,93000.0
2008-07-23 12:50:00,17.47,17.48,17.45,17.46,82000.0,17.47,17.48,17.45,17.46,82000.0
2008-07-23 12:55:00,17.47,17.48,17.45,17.46,73000.0,17.47,17.48,17.45,17.46,73000.0
2008-07-23 13:00:00,17.45,17.46,17.39,17.45,418000.0,17.45,17.46,17.39,17.45,418000.0
2008-07-23 13:05:00,17.43,17.43,17.41,17.43,15000.0,17.43,17.43,17.41,17.43,15000.0
2008-07-23 13:10:00,17.44,17.45,17.38,17.39,118000.0,17.44,17.45,17.38,17.39,118000.0
2008-07-23 13:15:00,17.38,17.38,17.28,17.29,158000.0,17.38,17.38,17.28,17.29,158000.0
2008-07-23 13:20:00,17.28,17.29,17.09,17.24,807000.0,17.28,17.29,17.09,17.24,807000.0
2008-07-23 13:25:00,17.24,17.27,17.22,17.24,87000.0,17.24,17.27,17.22,17.24,87000.0
2008-07-23 13:30:00,17.25,17.3,17.25,17.29,112000.0,17.25,17.3,17.25,17.29,112000.0
2008-07-23 13:35:00,17.3,17.31,17.26,17.26,65000.0,17.3,17.31,17.26,17.26,65000.0
2008-07-23 13:40:00,17.26,17.26,17.24,17.25,64000.0,17.26,17.26,17.24,17.25,64000.0
2008-07-23 13:45:00,17.24,17.27,17.22,17.25,79000.0,17.24,17.27,17.22,17.25,79000.0
2008-07-23 13:50:00,17.25,17.26,17.23,17.24,220000.0,17.25,17.26,17.23,17.24,220000.0
2008-07-23 13:55:00,17.24,17.27,17.24,17.25,336000.0,17.24,17.27,17.24,17.25,336000.0
2008-07-23 14:00:00,17.26,17.26,17.22,17.22,96000.0,17.26,17.26,17.22,17.22,96000.0
2008-07-23 14:05:00,17.22,17.22,17.14,17.15,98000.0,17.22,17.22,17.14,17.15,98000.0
2008-07-23 14:10:00,17.17,17.24,17.16,17.22,174000.0,17.17,17.24,17.16,17.22,174000.0
2008-07-23 14:15:00,17.22,17.22,17.18,17.2,120000.0,17.22,17.22,17.18,17.2,120000.0
2008-07-23 14:20:00,17.21,17.21,17.15,17.17,113000.0,17.21,17.21,17.15,17.17,113000.0
2008-07-23 14:25:00,17.17,17.18,17.14,17.16,109000.0,17.17,17.18,17.14,17.16,109000.0
2008-07-23 14:30:00,17.17,17.17,17.13,17.16,90000.0,17.17,17.17,17.13,17.16,90000.0
2008-07-23 14:35:00,17.15,17.18,17.15,17.18,65000.0,17.15,17.18,17.15,17.18,65000.0
2008-07-23 14:40:00,17.18,17.19,17.17,17.18,59000.0,17.18,17.19,17.17,17.18,59000.0
2008-07-23 14:45:00,17.19,17.19,17.13,17.14,59000.0,17.19,17.19,17.13,17.14,59000.0
2008-07-23 14:50:00,17.14,17.15,17.13,17.14,24000.0,17.14,17.15,17.13,17.14,24000.0
2008-07-23 14:55:00,17.15,17.19,17.14,17.15,75000.0,17.15,17.19,17.14,17.15,75000.0
2008-07-23 15:00:00,17.16,17.17,17.16,17.17,35000.0,17.16,17.17,17.16,17.17,35000.0
2008-07-23 15:05:00,17.17,17.18,17.16,17.18,176000.0,17.17,17.18,17.16,17.18,176000.0
2008-07-23 15:10:00,17.18,17.18,17.16,17.17,87000.0,17.18,17.18,17.16,17.17,87000.0
2008-07-23 15:15:00,17.17,17.17,17.16,17.17,46000.0,17.17,17.17,17.16,17.17,46000.0
2008-07-23 15:20:00,17.17,17.17,17.14,17.15,88000.0,17.17,17.17,17.14,17.15,88000.0
2008-07-23 15:25:00,17.16,17.16,17.14,17.14,97000.0,17.16,17.16,17.14,17.14,97000.0
2008-07-23 15:30:00,17.14,17.17,17.14,17.17,126000.0,17.14,17.17,17.14,17.17,126000.0
2008-07-23 15:35:00,17.17,17.18,17.16,17.18,111000.0,17.17,17.18,17.16,17.18,111000.0
2008-07-23 15:40:00,17.18,17.18,17.18,17.18,51000.0,17.18,17.18,17.18,17.18,51000.0
2008-07-23 15:45:00,17.18,17.18,17.15,17.16,197000.0,17.18,17.18,17.15,17.16,197000.0
2008-07-23 15:50:00,17.16,17.18,17.15,17.18,87000.0,17.16,17.18,17.15,17.18,87000.0
2008-07-23 15:55:00,17.18,17.2,17.17,17.19,75000.0,17.18,17.2,17.17,17.19,75000.0
2008-07-23 16:00:00,17.2,17.2,17.19,17.19,4000.0,17.2,17.2,17.19,17.19,4000.0
2008-07-23 16:05:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2008-07-23 16:10:00,17.19,17.19,17.19,17.19,0.0,17.19,17.19,17.19,17.19,0.0
2008-07-24 09:30:00,17.36,17.39,17.28,17.3,227500.0,17.36,17.39,17.28,17.3,227500.0
2008-07-24 09:35:00,17.29,17.33,17.28,17.32,73400.0,17.29,17.33,17.28,17.32,73400.0
2008-07-24 09:40:00,17.32,17.32,17.27,17.27,171100.0,17.32,17.32,17.27,17.27,171100.0
2008-07-24 09:45:00,17.25,17.28,17.23,17.24,14600.0,17.25,17.28,17.23,17.24,14600.0
2008-07-24 09:50:00,17.24,17.28,17.23,17.24,22000.0,17.24,17.28,17.23,17.24,22000.0
2008-07-24 09:55:00,17.26,17.29,17.24,17.27,50100.0,17.26,17.29,17.24,17.27,50100.0
2008-07-24 10:00:00,17.29,17.37,17.27,17.35,45100.0,17.29,17.37,17.27,17.35,45100.0
2008-07-24 10:05:00,17.36,17.39,17.33,17.38,71100.0,17.36,17.39,17.33,17.38,71100.0
2008-07-24 10:10:00,17.38,17.39,17.36,17.37,51200.0,17.38,17.39,17.36,17.37,51200.0
2008-07-24 10:15:00,17.37,17.37,17.34,17.34,35800.0,17.37,17.37,17.34,17.34,35800.0
2008-07-24 10:20:00,17.34,17.36,17.3,17.31,53300.0,17.34,17.36,17.3,17.31,53300.0
2008-07-24 10:25:00,17.3,17.3,17.26,17.29,40300.0,17.3,17.3,17.26,17.29,40300.0
2008-07-24 10:30:00,17.3,17.3,17.27,17.28,19800.0,17.3,17.3,17.27,17.28,19800.0
2008-07-24 10:35:00,17.29,17.29,17.18,17.26,112400.0,17.29,17.29,17.18,17.26,112400.0
2008-07-24 10:40:00,17.26,17.29,17.25,17.28,29700.0,17.26,17.29,17.25,17.28,29700.0
2008-07-24 10:45:00,17.27,17.28,16.98,17.07,261000.0,17.27,17.28,16.98,17.07,261000.0
2008-07-24 10:50:00,17.05,17.1,17.03,17.08,101100.0,17.05,17.1,17.03,17.08,101100.0
2008-07-24 10:55:00,17.07,17.09,16.93,16.95,147300.0,17.07,17.09,16.93,16.95,147300.0
2008-07-24 11:00:00,16.97,17.08,16.94,17.08,34500.0,16.97,17.08,16.94,17.08,34500.0
2008-07-24 11:05:00,17.08,17.15,17.05,17.13,102300.0,17.08,17.15,17.05,17.13,102300.0
2008-07-24 11:10:00,17.14,17.14,17.02,17.05,86800.0,17.14,17.14,17.02,17.05,86800.0
2008-07-24 11:15:00,17.05,17.09,17.0,17.07,42800.0,17.05,17.09,17.0,17.07,42800.0
2008-07-24 11:20:00,17.06,17.08,17.03,17.08,62400.0,17.06,17.08,17.03,17.08,62400.0
2008-07-24 11:25:00,17.08,17.19,17.08,17.18,34900.0,17.08,17.19,17.08,17.18,34900.0
2008-07-24 11:30:00,17.19,17.19,17.14,17.17,43400.0,17.19,17.19,17.14,17.17,43400.0
2008-07-24 11:35:00,17.17,17.2,17.16,17.16,23200.0,17.17,17.2,17.16,17.16,23200.0
2008-07-24 11:40:00,17.15,17.15,17.1,17.12,28500.0,17.15,17.15,17.1,17.12,28500.0
2008-07-24 11:45:00,17.13,17.15,17.09,17.12,24000.0,17.13,17.15,17.09,17.12,24000.0
2008-07-24 11:50:00,17.12,17.13,17.07,17.11,39700.0,17.12,17.13,17.07,17.11,39700.0
2008-07-24 11:55:00,17.11,17.15,17.11,17.12,24500.0,17.11,17.15,17.11,17.12,24500.0
2008-07-24 12:00:00,17.12,17.17,17.12,17.15,20500.0,17.12,17.17,17.12,17.15,20500.0
2008-07-24 12:05:00,17.15,17.18,17.14,17.16,23000.0,17.15,17.18,17.14,17.16,23000.0
2008-07-24 12:10:00,17.17,17.17,17.15,17.16,13300.0,17.17,17.17,17.15,17.16,13300.0
2008-07-24 12:15:00,17.16,17.16,17.14,17.14,61700.0,17.16,17.16,17.14,17.14,61700.0
2008-07-24 12:20:00,17.14,17.16,17.13,17.14,31200.0,17.14,17.16,17.13,17.14,31200.0
2008-07-24 12:25:00,17.14,17.15,17.13,17.15,13900.0,17.14,17.15,17.13,17.15,13900.0
2008-07-24 12:30:00,17.15,17.15,17.1,17.11,47300.0,17.15,17.15,17.1,17.11,47300.0
2008-07-24 12:35:00,17.1,17.13,17.09,17.12,14800.0,17.1,17.13,17.09,17.12,14800.0
2008-07-24 12:40:00,17.11,17.12,17.09,17.09,14500.0,17.11,17.12,17.09,17.09,14500.0
2008-07-24 12:45:00,17.09,17.12,17.09,17.12,12700.0,17.09,17.12,17.09,17.12,12700.0
2008-07-24 12:50:00,17.12,17.12,17.1,17.1,12100.0,17.12,17.12,17.1,17.1,12100.0
2008-07-24 12:55:00,17.1,17.12,17.03,17.04,21800.0,17.1,17.12,17.03,17.04,21800.0
2008-07-24 13:00:00,17.03,17.07,17.03,17.05,17700.0,17.03,17.07,17.03,17.05,17700.0
2008-07-24 13:05:00,17.05,17.1,17.05,17.1,104200.0,17.05,17.1,17.05,17.1,104200.0
2008-07-24 13:10:00,17.1,17.1,17.07,17.1,141700.0,17.1,17.1,17.07,17.1,141700.0
2008-07-24 13:15:00,17.09,17.13,17.08,17.13,42400.0,17.09,17.13,17.08,17.13,42400.0
2008-07-24 13:20:00,17.13,17.16,17.09,17.09,29800.0,17.13,17.16,17.09,17.09,29800.0
2008-07-24 13:25:00,17.09,17.11,17.07,17.08,16700.0,17.09,17.11,17.07,17.08,16700.0
2008-07-24 13:30:00,17.07,17.1,17.02,17.1,43700.0,17.07,17.1,17.02,17.1,43700.0
2008-07-24 13:35:00,17.11,17.14,17.07,17.07,90500.0,17.11,17.14,17.07,17.07,90500.0
2008-07-24 13:40:00,17.07,17.07,16.98,17.06,47000.0,17.07,17.07,16.98,17.06,47000.0
2008-07-24 13:45:00,17.06,17.1,17.04,17.1,49500.0,17.06,17.1,17.04,17.1,49500.0
2008-07-24 13:50:00,17.1,17.1,17.05,17.1,21100.0,17.1,17.1,17.05,17.1,21100.0
2008-07-24 13:55:00,17.09,17.09,17.06,17.06,9200.0,17.09,17.09,17.06,17.06,9200.0
2008-07-24 14:00:00,17.07,17.1,17.07,17.09,14400.0,17.07,17.1,17.07,17.09,14400.0
2008-07-24 14:05:00,17.09,17.09,17.06,17.07,25100.0,17.09,17.09,17.06,17.07,25100.0
2008-07-24 14:10:00,17.08,17.14,17.08,17.13,92700.0,17.08,17.14,17.08,17.13,92700.0
2008-07-24 14:15:00,17.12,17.16,17.12,17.15,31800.0,17.12,17.16,17.12,17.15,31800.0
2008-07-24 14:20:00,17.16,17.18,17.14,17.16,32900.0,17.16,17.18,17.14,17.16,32900.0
2008-07-24 14:25:00,17.17,17.17,17.15,17.16,29000.0,17.17,17.17,17.15,17.16,29000.0
2008-07-24 14:30:00,17.15,17.17,17.15,17.15,24800.0,17.15,17.17,17.15,17.15,24800.0
2008-07-24 14:35:00,17.15,17.18,17.15,17.15,13000.0,17.15,17.18,17.15,17.15,13000.0
2008-07-24 14:40:00,17.16,17.17,17.14,17.16,25700.0,17.16,17.17,17.14,17.16,25700.0
2008-07-24 14:45:00,17.16,17.16,17.15,17.16,10200.0,17.16,17.16,17.15,17.16,10200.0
2008-07-24 14:50:00,17.16,17.17,17.15,17.17,25900.0,17.16,17.17,17.15,17.17,25900.0
2008-07-24 14:55:00,17.17,17.18,17.16,17.17,28400.0,17.17,17.18,17.16,17.17,28400.0
2008-07-24 15:00:00,17.17,17.18,17.16,17.18,74700.0,17.17,17.18,17.16,17.18,74700.0
2008-07-24 15:05:00,17.18,17.18,17.17,17.18,8100.0,17.18,17.18,17.17,17.18,8100.0
2008-07-24 15:10:00,17.18,17.21,17.17,17.21,20100.0,17.18,17.21,17.17,17.21,20100.0
2008-07-24 15:15:00,17.21,17.24,17.19,17.24,314800.0,17.21,17.24,17.19,17.24,314800.0
2008-07-24 15:20:00,17.24,17.27,17.22,17.24,146300.0,17.24,17.27,17.22,17.24,146300.0
2008-07-24 15:25:00,17.27,17.29,17.26,17.27,143800.0,17.27,17.29,17.26,17.27,143800.0
2008-07-24 15:30:00,17.28,17.28,17.25,17.26,23100.0,17.28,17.28,17.25,17.26,23100.0
2008-07-24 15:35:00,17.26,17.27,17.25,17.27,32700.0,17.26,17.27,17.25,17.27,32700.0
2008-07-24 15:40:00,17.27,17.28,17.25,17.27,54600.0,17.27,17.28,17.25,17.27,54600.0
2008-07-24 15:45:00,17.26,17.29,17.26,17.29,24700.0,17.26,17.29,17.26,17.29,24700.0
2008-07-24 15:50:00,17.27,17.3,17.27,17.29,35800.0,17.27,17.3,17.27,17.29,35800.0
2008-07-24 15:55:00,17.29,17.3,17.28,17.28,53700.0,17.29,17.3,17.28,17.28,53700.0
2008-07-24 16:00:00,17.26,17.29,17.26,17.29,400.0,17.26,17.29,17.26,17.29,400.0
2008-07-24 16:05:00,17.29,17.29,17.29,17.29,0.0,17.29,17.29,17.29,17.29,0.0
2008-07-24 16:10:00,17.29,17.29,17.29,17.29,0.0,17.29,17.29,17.29,17.29,0.0
2008-07-25 09:30:00,17.11,17.12,17.0,17.02,231600.0,17.11,17.12,17.0,17.02,231600.0
2008-07-25 09:35:00,17.02,17.05,17.0,17.03,131900.0,17.02,17.05,17.0,17.03,131900.0
2008-07-25 09:40:00,17.05,17.09,17.03,17.08,77700.0,17.05,17.09,17.03,17.08,77700.0
2008-07-25 09:45:00,17.09,17.11,17.05,17.08,174300.0,17.09,17.11,17.05,17.08,174300.0
2008-07-25 09:50:00,17.05,17.09,17.0,17.02,85400.0,17.05,17.09,17.0,17.02,85400.0
2008-07-25 09:55:00,17.01,17.06,17.0,17.05,129800.0,17.01,17.06,17.0,17.05,129800.0
2008-07-25 10:00:00,17.03,17.03,16.87,16.92,122600.0,17.03,17.03,16.87,16.92,122600.0
2008-07-25 10:05:00,16.91,17.0,16.9,16.99,58900.0,16.91,17.0,16.9,16.99,58900.0
2008-07-25 10:10:00,17.0,17.02,16.95,16.95,119100.0,17.0,17.02,16.95,16.95,119100.0
2008-07-25 10:15:00,16.94,17.0,16.93,17.0,103800.0,16.94,17.0,16.93,17.0,103800.0
2008-07-25 10:20:00,16.99,17.04,16.98,17.04,39900.0,16.99,17.04,16.98,17.04,39900.0
2008-07-25 10:25:00,17.05,17.08,17.03,17.08,177600.0,17.05,17.08,17.03,17.08,177600.0
2008-07-25 10:30:00,17.07,17.14,17.05,17.12,184600.0,17.07,17.14,17.05,17.12,184600.0
2008-07-25 10:35:00,17.12,17.15,17.1,17.12,11800.0,17.12,17.15,17.1,17.12,11800.0
2008-07-25 10:40:00,17.12,17.14,17.05,17.06,36000.0,17.12,17.14,17.05,17.06,36000.0
2008-07-25 10:45:00,17.06,17.1,17.05,17.08,12500.0,17.06,17.1,17.05,17.08,12500.0
2008-07-25 10:50:00,17.08,17.1,17.07,17.09,61000.0,17.08,17.1,17.07,17.09,61000.0
2008-07-25 10:55:00,17.07,17.07,17.03,17.05,54500.0,17.07,17.07,17.03,17.05,54500.0
2008-07-25 11:00:00,17.05,17.09,17.04,17.09,17700.0,17.05,17.09,17.04,17.09,17700.0
2008-07-25 11:05:00,17.08,17.13,17.08,17.09,17700.0,17.08,17.13,17.08,17.09,17700.0
2008-07-25 11:10:00,17.1,17.12,17.08,17.08,11300.0,17.1,17.12,17.08,17.08,11300.0
2008-07-25 11:15:00,17.11,17.12,17.08,17.1,17600.0,17.11,17.12,17.08,17.1,17600.0
2008-07-25 11:20:00,17.08,17.15,17.08,17.15,63300.0,17.08,17.15,17.08,17.15,63300.0
2008-07-25 11:25:00,17.14,17.16,17.13,17.14,88000.0,17.14,17.16,17.13,17.14,88000.0
2008-07-25 11:30:00,17.14,17.14,17.11,17.13,39900.0,17.14,17.14,17.11,17.13,39900.0
2008-07-25 11:35:00,17.14,17.2,17.12,17.19,39100.0,17.14,17.2,17.12,17.19,39100.0
2008-07-25 11:40:00,17.19,17.25,17.17,17.21,54600.0,17.19,17.25,17.17,17.21,54600.0
2008-07-25 11:45:00,17.2,17.22,17.19,17.19,27900.0,17.2,17.22,17.19,17.19,27900.0
2008-07-25 11:50:00,17.2,17.25,17.18,17.25,30500.0,17.2,17.25,17.18,17.25,30500.0
2008-07-25 11:55:00,17.24,17.29,17.24,17.27,35000.0,17.24,17.29,17.24,17.27,35000.0
2008-07-25 12:00:00,17.28,17.29,17.23,17.29,156700.0,17.28,17.29,17.23,17.29,156700.0
2008-07-25 12:05:00,17.29,17.29,17.24,17.24,22400.0,17.29,17.29,17.24,17.24,22400.0
2008-07-25 12:10:00,17.25,17.26,17.23,17.26,27100.0,17.25,17.26,17.23,17.26,27100.0
2008-07-25 12:15:00,17.27,17.27,17.2,17.23,14900.0,17.27,17.27,17.2,17.23,14900.0
2008-07-25 12:20:00,17.21,17.25,17.2,17.25,36100.0,17.21,17.25,17.2,17.25,36100.0
2008-07-25 12:25:00,17.25,17.25,17.2,17.2,61600.0,17.25,17.25,17.2,17.2,61600.0
2008-07-25 12:30:00,17.23,17.27,17.22,17.23,52800.0,17.23,17.27,17.22,17.23,52800.0
2008-07-25 12:35:00,17.25,17.28,17.24,17.26,61400.0,17.25,17.28,17.24,17.26,61400.0
2008-07-25 12:40:00,17.27,17.28,17.24,17.25,18400.0,17.27,17.28,17.24,17.25,18400.0
2008-07-25 12:45:00,17.26,17.26,17.23,17.24,10000.0,17.26,17.26,17.23,17.24,10000.0
2008-07-25 12:50:00,17.23,17.24,17.21,17.22,20900.0,17.23,17.24,17.21,17.22,20900.0
2008-07-25 12:55:00,17.21,17.21,17.18,17.18,11300.0,17.21,17.21,17.18,17.18,11300.0
2008-07-25 13:00:00,17.19,17.19,17.13,17.16,124600.0,17.19,17.19,17.13,17.16,124600.0
2008-07-25 13:05:00,17.16,17.18,17.15,17.16,34400.0,17.16,17.18,17.15,17.16,34400.0
2008-07-25 13:10:00,17.16,17.19,17.15,17.19,228900.0,17.16,17.19,17.15,17.19,228900.0
2008-07-25 13:15:00,17.18,17.2,17.15,17.15,41500.0,17.18,17.2,17.15,17.15,41500.0
2008-07-25 13:20:00,17.14,17.17,17.13,17.16,24200.0,17.14,17.17,17.13,17.16,24200.0
2008-07-25 13:25:00,17.18,17.18,17.16,17.18,17700.0,17.18,17.18,17.16,17.18,17700.0
2008-07-25 13:30:00,17.18,17.24,17.16,17.21,21900.0,17.18,17.24,17.16,17.21,21900.0
2008-07-25 13:35:00,17.21,17.24,17.19,17.23,24100.0,17.21,17.24,17.19,17.23,24100.0
2008-07-25 13:40:00,17.21,17.24,17.21,17.22,6200.0,17.21,17.24,17.21,17.22,6200.0
2008-07-25 13:45:00,17.22,17.24,17.2,17.2,4000.0,17.22,17.24,17.2,17.2,4000.0
2008-07-25 13:50:00,17.22,17.22,17.18,17.2,18300.0,17.22,17.22,17.18,17.2,18300.0
2008-07-25 13:55:00,17.2,17.21,17.2,17.2,8800.0,17.2,17.21,17.2,17.2,8800.0
2008-07-25 14:00:00,17.2,17.21,17.18,17.21,12400.0,17.2,17.21,17.18,17.21,12400.0
2008-07-25 14:05:00,17.21,17.22,17.17,17.19,12300.0,17.21,17.22,17.17,17.19,12300.0
2008-07-25 14:10:00,17.19,17.2,17.17,17.2,10400.0,17.19,17.2,17.17,17.2,10400.0
2008-07-25 14:15:00,17.21,17.22,17.19,17.19,8200.0,17.21,17.22,17.19,17.19,8200.0
2008-07-25 14:20:00,17.19,17.23,17.19,17.22,33400.0,17.19,17.23,17.19,17.22,33400.0
2008-07-25 14:25:00,17.22,17.22,17.21,17.21,10700.0,17.22,17.22,17.21,17.21,10700.0
2008-07-25 14:30:00,17.21,17.23,17.21,17.21,4300.0,17.21,17.23,17.21,17.21,4300.0
2008-07-25 14:35:00,17.23,17.23,17.21,17.23,5200.0,17.23,17.23,17.21,17.23,5200.0
2008-07-25 14:40:00,17.23,17.24,17.22,17.24,4700.0,17.23,17.24,17.22,17.24,4700.0
2008-07-25 14:45:00,17.22,17.24,17.22,17.24,14500.0,17.22,17.24,17.22,17.24,14500.0
2008-07-25 14:50:00,17.24,17.25,17.23,17.24,11000.0,17.24,17.25,17.23,17.24,11000.0
2008-07-25 14:55:00,17.24,17.25,17.23,17.23,11300.0,17.24,17.25,17.23,17.23,11300.0
2008-07-25 15:00:00,17.25,17.25,17.22,17.24,6600.0,17.25,17.25,17.22,17.24,6600.0
2008-07-25 15:05:00,17.22,17.25,17.22,17.25,6200.0,17.22,17.25,17.22,17.25,6200.0
2008-07-25 15:10:00,17.24,17.26,17.24,17.25,4500.0,17.24,17.26,17.24,17.25,4500.0
2008-07-25 15:15:00,17.23,17.25,17.23,17.25,11200.0,17.23,17.25,17.23,17.25,11200.0
2008-07-25 15:20:00,17.25,17.25,17.23,17.24,2700.0,17.25,17.25,17.23,17.24,2700.0
2008-07-25 15:25:00,17.24,17.24,17.22,17.24,4900.0,17.24,17.24,17.22,17.24,4900.0
2008-07-25 15:30:00,17.23,17.24,17.22,17.22,5800.0,17.23,17.24,17.22,17.22,5800.0
2008-07-25 15:35:00,17.23,17.23,17.22,17.23,8600.0,17.23,17.23,17.22,17.23,8600.0
2008-07-25 15:40:00,17.22,17.25,17.22,17.25,23700.0,17.22,17.25,17.22,17.25,23700.0
2008-07-25 15:45:00,17.24,17.25,17.23,17.24,14000.0,17.24,17.25,17.23,17.24,14000.0
2008-07-25 15:50:00,17.24,17.25,17.24,17.24,23900.0,17.24,17.25,17.24,17.24,23900.0
2008-07-25 15:55:00,17.24,17.26,17.24,17.25,33600.0,17.24,17.26,17.24,17.25,33600.0
2008-07-25 16:00:00,17.25,17.25,17.25,17.25,2700.0,17.25,17.25,17.25,17.25,2700.0
2008-07-25 16:05:00,17.24,17.24,17.24,17.24,100.0,17.24,17.24,17.24,17.24,100.0
2008-07-25 16:10:00,17.24,17.24,17.24,17.24,0.0,17.24,17.24,17.24,17.24,0.0
2008-07-28 09:30:00,17.24,17.24,17.16,17.21,198100.0,17.24,17.24,17.16,17.21,198100.0
2008-07-28 09:35:00,17.21,17.23,17.15,17.17,24800.0,17.21,17.23,17.15,17.17,24800.0
2008-07-28 09:40:00,17.19,17.2,17.17,17.19,44500.0,17.19,17.2,17.17,17.19,44500.0
2008-07-28 09:45:00,17.19,17.21,17.18,17.19,23200.0,17.19,17.21,17.18,17.19,23200.0
2008-07-28 09:50:00,17.19,17.2,17.11,17.14,48300.0,17.19,17.2,17.11,17.14,48300.0
2008-07-28 09:55:00,17.14,17.18,17.14,17.14,15600.0,17.14,17.18,17.14,17.14,15600.0
2008-07-28 10:00:00,17.15,17.16,17.12,17.14,19900.0,17.15,17.16,17.12,17.14,19900.0
2008-07-28 10:05:00,17.14,17.14,17.1,17.1,23500.0,17.14,17.14,17.1,17.1,23500.0
2008-07-28 10:10:00,17.11,17.11,17.07,17.11,18000.0,17.11,17.11,17.07,17.11,18000.0
2008-07-28 10:15:00,17.11,17.17,17.11,17.15,18800.0,17.11,17.17,17.11,17.15,18800.0
2008-07-28 10:20:00,17.17,17.2,17.17,17.18,10200.0,17.17,17.2,17.17,17.18,10200.0
2008-07-28 10:25:00,17.19,17.22,17.18,17.2,32400.0,17.19,17.22,17.18,17.2,32400.0
2008-07-28 10:30:00,17.2,17.21,17.18,17.2,35800.0,17.2,17.21,17.18,17.2,35800.0
2008-07-28 10:35:00,17.19,17.2,17.18,17.2,46900.0,17.19,17.2,17.18,17.2,46900.0
2008-07-28 10:40:00,17.2,17.22,17.2,17.2,82000.0,17.2,17.22,17.2,17.2,82000.0
2008-07-28 10:45:00,17.22,17.23,17.19,17.2,89800.0,17.22,17.23,17.19,17.2,89800.0
2008-07-28 10:50:00,17.2,17.22,17.19,17.2,28800.0,17.2,17.22,17.19,17.2,28800.0
2008-07-28 10:55:00,17.19,17.2,17.19,17.2,16400.0,17.19,17.2,17.19,17.2,16400.0
2008-07-28 11:00:00,17.2,17.25,17.19,17.25,60100.0,17.2,17.25,17.19,17.25,60100.0
2008-07-28 11:05:00,17.24,17.27,17.23,17.26,22000.0,17.24,17.27,17.23,17.26,22000.0
2008-07-28 11:10:00,17.25,17.27,17.24,17.25,29500.0,17.25,17.27,17.24,17.25,29500.0
2008-07-28 11:15:00,17.26,17.27,17.25,17.26,21200.0,17.26,17.27,17.25,17.26,21200.0
2008-07-28 11:20:00,17.27,17.29,17.25,17.28,267500.0,17.27,17.29,17.25,17.28,267500.0
2008-07-28 11:25:00,17.27,17.29,17.25,17.26,65500.0,17.27,17.29,17.25,17.26,65500.0
2008-07-28 11:30:00,17.26,17.27,17.23,17.25,27400.0,17.26,17.27,17.23,17.25,27400.0
2008-07-28 11:35:00,17.25,17.25,17.23,17.25,18900.0,17.25,17.25,17.23,17.25,18900.0
2008-07-28 11:40:00,17.23,17.25,17.21,17.21,21200.0,17.23,17.25,17.21,17.21,21200.0
2008-07-28 11:45:00,17.23,17.25,17.2,17.24,17100.0,17.23,17.25,17.2,17.24,17100.0
2008-07-28 11:50:00,17.23,17.25,17.21,17.25,28000.0,17.23,17.25,17.21,17.25,28000.0
2008-07-28 11:55:00,17.25,17.26,17.23,17.25,11800.0,17.25,17.26,17.23,17.25,11800.0
2008-07-28 12:00:00,17.23,17.23,17.19,17.19,31300.0,17.23,17.23,17.19,17.19,31300.0
2008-07-28 12:05:00,17.2,17.22,17.18,17.18,66300.0,17.2,17.22,17.18,17.18,66300.0
2008-07-28 12:10:00,17.18,17.21,17.17,17.21,32000.0,17.18,17.21,17.17,17.21,32000.0
2008-07-28 12:15:00,17.2,17.21,17.18,17.21,28700.0,17.2,17.21,17.18,17.21,28700.0
2008-07-28 12:20:00,17.21,17.21,17.17,17.18,25900.0,17.21,17.21,17.17,17.18,25900.0
2008-07-28 12:25:00,17.18,17.18,17.17,17.17,73900.0,17.18,17.18,17.17,17.17,73900.0
2008-07-28 12:30:00,17.18,17.18,17.16,17.18,7500.0,17.18,17.18,17.16,17.18,7500.0
2008-07-28 12:35:00,17.17,17.2,17.17,17.19,32800.0,17.17,17.2,17.17,17.19,32800.0
2008-07-28 12:40:00,17.21,17.25,17.2,17.25,56800.0,17.21,17.25,17.2,17.25,56800.0
2008-07-28 12:45:00,17.22,17.26,17.22,17.22,17300.0,17.22,17.26,17.22,17.22,17300.0
2008-07-28 12:50:00,17.24,17.26,17.22,17.25,4200.0,17.24,17.26,17.22,17.25,4200.0
2008-07-28 12:55:00,17.24,17.27,17.24,17.25,22200.0,17.24,17.27,17.24,17.25,22200.0
2008-07-28 13:00:00,17.26,17.27,17.24,17.24,40200.0,17.26,17.27,17.24,17.24,40200.0
2008-07-28 13:05:00,17.25,17.28,17.23,17.24,27300.0,17.25,17.28,17.23,17.24,27300.0
2008-07-28 13:10:00,17.26,17.26,17.23,17.25,7600.0,17.26,17.26,17.23,17.25,7600.0
2008-07-28 13:15:00,17.23,17.24,17.23,17.24,28400.0,17.23,17.24,17.23,17.24,28400.0
2008-07-28 13:20:00,17.24,17.26,17.24,17.26,11900.0,17.24,17.26,17.24,17.26,11900.0
2008-07-28 13:25:00,17.26,17.28,17.26,17.28,12400.0,17.26,17.28,17.26,17.28,12400.0
2008-07-28 13:30:00,17.28,17.29,17.27,17.27,17300.0,17.28,17.29,17.27,17.27,17300.0
2008-07-28 13:35:00,17.28,17.3,17.27,17.29,16000.0,17.28,17.3,17.27,17.29,16000.0
2008-07-28 13:40:00,17.29,17.3,17.27,17.27,18700.0,17.29,17.3,17.27,17.27,18700.0
2008-07-28 13:45:00,17.28,17.29,17.28,17.28,4700.0,17.28,17.29,17.28,17.28,4700.0
2008-07-28 13:50:00,17.28,17.3,17.28,17.28,29600.0,17.28,17.3,17.28,17.28,29600.0
2008-07-28 13:55:00,17.28,17.29,17.27,17.29,26600.0,17.28,17.29,17.27,17.29,26600.0
2008-07-28 14:00:00,17.28,17.3,17.28,17.3,9800.0,17.28,17.3,17.28,17.3,9800.0
2008-07-28 14:05:00,17.3,17.3,17.29,17.3,6900.0,17.3,17.3,17.29,17.3,6900.0
2008-07-28 14:10:00,17.29,17.3,17.29,17.29,14000.0,17.29,17.3,17.29,17.29,14000.0
2008-07-28 14:15:00,17.29,17.32,17.29,17.3,44900.0,17.29,17.32,17.29,17.3,44900.0
2008-07-28 14:20:00,17.32,17.32,17.31,17.31,21100.0,17.32,17.32,17.31,17.31,21100.0
2008-07-28 14:25:00,17.32,17.32,17.31,17.32,12200.0,17.32,17.32,17.31,17.32,12200.0
2008-07-28 14:30:00,17.31,17.32,17.31,17.32,10400.0,17.31,17.32,17.31,17.32,10400.0
2008-07-28 14:35:00,17.32,17.32,17.31,17.32,40700.0,17.32,17.32,17.31,17.32,40700.0
2008-07-28 14:40:00,17.32,17.32,17.29,17.3,33700.0,17.32,17.32,17.29,17.3,33700.0
2008-07-28 14:45:00,17.3,17.31,17.3,17.31,9200.0,17.3,17.31,17.3,17.31,9200.0
2008-07-28 14:50:00,17.3,17.32,17.3,17.31,34500.0,17.3,17.32,17.3,17.31,34500.0
2008-07-28 14:55:00,17.31,17.32,17.31,17.32,21300.0,17.31,17.32,17.31,17.32,21300.0
2008-07-28 15:00:00,17.32,17.33,17.32,17.32,11700.0,17.32,17.33,17.32,17.32,11700.0
2008-07-28 15:05:00,17.33,17.33,17.32,17.32,4200.0,17.33,17.33,17.32,17.32,4200.0
2008-07-28 15:10:00,17.33,17.33,17.3,17.32,18300.0,17.33,17.33,17.3,17.32,18300.0
2008-07-28 15:15:00,17.32,17.33,17.31,17.33,34000.0,17.32,17.33,17.31,17.33,34000.0
2008-07-28 15:20:00,17.33,17.33,17.31,17.32,42400.0,17.33,17.33,17.31,17.32,42400.0
2008-07-28 15:25:00,17.32,17.34,17.32,17.34,40000.0,17.32,17.34,17.32,17.34,40000.0
2008-07-28 15:30:00,17.34,17.34,17.33,17.33,9100.0,17.34,17.34,17.33,17.33,9100.0
2008-07-28 15:35:00,17.34,17.36,17.33,17.35,32400.0,17.34,17.36,17.33,17.35,32400.0
2008-07-28 15:40:00,17.36,17.37,17.35,17.36,38700.0,17.36,17.37,17.35,17.36,38700.0
2008-07-28 15:45:00,17.36,17.36,17.34,17.34,38200.0,17.36,17.36,17.34,17.34,38200.0
2008-07-28 15:50:00,17.34,17.36,17.29,17.36,36500.0,17.34,17.36,17.29,17.36,36500.0
2008-07-28 15:55:00,17.36,17.37,17.34,17.37,47300.0,17.36,17.37,17.34,17.37,47300.0
2008-07-28 16:00:00,17.37,17.37,17.33,17.33,1700.0,17.37,17.37,17.33,17.33,1700.0
2008-07-28 16:05:00,17.37,17.37,17.37,17.37,500.0,17.37,17.37,17.37,17.37,500.0
2008-07-28 16:10:00,17.37,17.37,17.37,17.37,0.0,17.37,17.37,17.37,17.37,0.0
2008-07-29 09:30:00,17.2,17.2,17.1,17.15,248000.0,17.2,17.2,17.1,17.15,248000.0
2008-07-29 09:35:00,17.15,17.15,17.1,17.14,84200.0,17.15,17.15,17.1,17.14,84200.0
2008-07-29 09:40:00,17.14,17.14,17.03,17.07,49000.0,17.14,17.14,17.03,17.07,49000.0
2008-07-29 09:45:00,17.05,17.08,17.01,17.03,36700.0,17.05,17.08,17.01,17.03,36700.0
2008-07-29 09:50:00,17.04,17.11,17.04,17.09,34500.0,17.04,17.11,17.04,17.09,34500.0
2008-07-29 09:55:00,17.07,17.11,17.07,17.08,112900.0,17.07,17.11,17.07,17.08,112900.0
2008-07-29 10:00:00,17.07,17.08,16.93,16.99,163300.0,17.07,17.08,16.93,16.99,163300.0
2008-07-29 10:05:00,16.98,16.99,16.89,16.96,65700.0,16.98,16.99,16.89,16.96,65700.0
2008-07-29 10:10:00,16.96,16.97,16.91,16.95,32100.0,16.96,16.97,16.91,16.95,32100.0
2008-07-29 10:15:00,16.95,17.0,16.95,17.0,76100.0,16.95,17.0,16.95,17.0,76100.0
2008-07-29 10:20:00,16.99,17.03,16.99,17.01,62500.0,16.99,17.03,16.99,17.01,62500.0
2008-07-29 10:25:00,17.07,17.11,17.07,17.11,125000.0,17.07,17.11,17.07,17.11,125000.0
2008-07-29 10:30:00,17.12,17.14,17.08,17.08,24300.0,17.12,17.14,17.08,17.08,24300.0
2008-07-29 10:35:00,17.07,17.08,17.0,17.02,62300.0,17.07,17.08,17.0,17.02,62300.0
2008-07-29 10:40:00,17.0,17.03,16.97,17.02,45700.0,17.0,17.03,16.97,17.02,45700.0
2008-07-29 10:45:00,17.04,17.04,17.0,17.02,14700.0,17.04,17.04,17.0,17.02,14700.0
2008-07-29 10:50:00,17.02,17.05,17.01,17.01,199100.0,17.02,17.05,17.01,17.01,199100.0
2008-07-29 10:55:00,17.01,17.04,17.0,17.01,11200.0,17.01,17.04,17.0,17.01,11200.0
2008-07-29 11:00:00,17.02,17.04,17.02,17.04,31400.0,17.02,17.04,17.02,17.04,31400.0
2008-07-29 11:05:00,17.05,17.08,17.05,17.05,5000.0,17.05,17.08,17.05,17.05,5000.0
2008-07-29 11:10:00,17.07,17.07,17.04,17.04,19500.0,17.07,17.07,17.04,17.04,19500.0
2008-07-29 11:15:00,17.05,17.05,17.02,17.04,16200.0,17.05,17.05,17.02,17.04,16200.0
2008-07-29 11:20:00,17.01,17.06,17.01,17.06,11900.0,17.01,17.06,17.01,17.06,11900.0
2008-07-29 11:25:00,17.05,17.07,17.04,17.06,36200.0,17.05,17.07,17.04,17.06,36200.0
2008-07-29 11:30:00,17.05,17.07,17.05,17.05,19600.0,17.05,17.07,17.05,17.05,19600.0
2008-07-29 11:35:00,17.06,17.07,17.05,17.06,21000.0,17.06,17.07,17.05,17.06,21000.0
2008-07-29 11:40:00,17.06,17.06,17.02,17.04,49300.0,17.06,17.06,17.02,17.04,49300.0
2008-07-29 11:45:00,17.04,17.04,17.0,17.01,20700.0,17.04,17.04,17.0,17.01,20700.0
2008-07-29 11:50:00,17.01,17.05,17.0,17.04,13100.0,17.01,17.05,17.0,17.04,13100.0
2008-07-29 11:55:00,17.03,17.04,17.01,17.03,21200.0,17.03,17.04,17.01,17.03,21200.0
2008-07-29 12:00:00,17.01,17.06,17.0,17.01,66600.0,17.01,17.06,17.0,17.01,66600.0
2008-07-29 12:05:00,17.01,17.04,17.0,17.02,31700.0,17.01,17.04,17.0,17.02,31700.0
2008-07-29 12:10:00,17.02,17.03,16.96,16.98,39100.0,17.02,17.03,16.96,16.98,39100.0
2008-07-29 12:15:00,16.98,17.03,16.95,17.03,43500.0,16.98,17.03,16.95,17.03,43500.0
2008-07-29 12:20:00,17.02,17.06,17.02,17.05,26400.0,17.02,17.06,17.02,17.05,26400.0
2008-07-29 12:25:00,17.05,17.06,17.01,17.06,6000.0,17.05,17.06,17.01,17.06,6000.0
2008-07-29 12:30:00,17.03,17.04,17.02,17.02,7700.0,17.03,17.04,17.02,17.02,7700.0
2008-07-29 12:35:00,17.04,17.1,17.02,17.1,80400.0,17.04,17.1,17.02,17.1,80400.0
2008-07-29 12:40:00,17.1,17.12,17.08,17.1,19500.0,17.1,17.12,17.08,17.1,19500.0
2008-07-29 12:45:00,17.08,17.1,17.06,17.06,5900.0,17.08,17.1,17.06,17.06,5900.0
2008-07-29 12:50:00,17.06,17.11,17.06,17.1,22800.0,17.06,17.11,17.06,17.1,22800.0
2008-07-29 12:55:00,17.08,17.15,17.08,17.11,16000.0,17.08,17.15,17.08,17.11,16000.0
2008-07-29 13:00:00,17.12,17.12,17.09,17.09,11500.0,17.12,17.12,17.09,17.09,11500.0
2008-07-29 13:05:00,17.1,17.12,17.09,17.11,8700.0,17.1,17.12,17.09,17.11,8700.0
2008-07-29 13:10:00,17.11,17.13,17.11,17.13,7100.0,17.11,17.13,17.11,17.13,7100.0
2008-07-29 13:15:00,17.13,17.18,17.12,17.17,13700.0,17.13,17.18,17.12,17.17,13700.0
2008-07-29 13:20:00,17.17,17.19,17.15,17.19,21100.0,17.17,17.19,17.15,17.19,21100.0
2008-07-29 13:25:00,17.18,17.18,17.13,17.15,81800.0,17.18,17.18,17.13,17.15,81800.0
2008-07-29 13:30:00,17.16,17.17,17.14,17.14,17100.0,17.16,17.17,17.14,17.14,17100.0
2008-07-29 13:35:00,17.14,17.15,17.14,17.14,23900.0,17.14,17.15,17.14,17.14,23900.0
2008-07-29 13:40:00,17.14,17.14,17.11,17.13,9200.0,17.14,17.14,17.11,17.13,9200.0
2008-07-29 13:45:00,17.11,17.13,17.1,17.1,49300.0,17.11,17.13,17.1,17.1,49300.0
2008-07-29 13:50:00,17.11,17.11,17.1,17.1,14400.0,17.11,17.11,17.1,17.1,14400.0
2008-07-29 13:55:00,17.1,17.11,17.09,17.09,11400.0,17.1,17.11,17.09,17.09,11400.0
2008-07-29 14:00:00,17.11,17.13,17.09,17.13,27100.0,17.11,17.13,17.09,17.13,27100.0
2008-07-29 14:05:00,17.11,17.17,17.11,17.17,60100.0,17.11,17.17,17.11,17.17,60100.0
2008-07-29 14:10:00,17.17,17.17,17.16,17.17,25000.0,17.17,17.17,17.16,17.17,25000.0
2008-07-29 14:15:00,17.17,17.17,17.16,17.17,45500.0,17.17,17.17,17.16,17.17,45500.0
2008-07-29 14:20:00,17.16,17.16,17.15,17.16,3000.0,17.16,17.16,17.15,17.16,3000.0
2008-07-29 14:25:00,17.16,17.16,17.14,17.15,27100.0,17.16,17.16,17.14,17.15,27100.0
2008-07-29 14:30:00,17.15,17.18,17.15,17.18,11900.0,17.15,17.18,17.15,17.18,11900.0
2008-07-29 14:35:00,17.18,17.18,17.16,17.17,5400.0,17.18,17.18,17.16,17.17,5400.0
2008-07-29 14:40:00,17.18,17.19,17.17,17.18,23400.0,17.18,17.19,17.17,17.18,23400.0
2008-07-29 14:45:00,17.18,17.19,17.18,17.19,4500.0,17.18,17.19,17.18,17.19,4500.0
2008-07-29 14:50:00,17.19,17.2,17.18,17.2,6100.0,17.19,17.2,17.18,17.2,6100.0
2008-07-29 14:55:00,17.2,17.2,17.16,17.18,33600.0,17.2,17.2,17.16,17.18,33600.0
2008-07-29 15:00:00,17.17,17.19,17.17,17.19,12000.0,17.17,17.19,17.17,17.19,12000.0
2008-07-29 15:05:00,17.19,17.2,17.18,17.2,3400.0,17.19,17.2,17.18,17.2,3400.0
2008-07-29 15:10:00,17.2,17.2,17.18,17.19,28600.0,17.2,17.2,17.18,17.19,28600.0
2008-07-29 15:15:00,17.21,17.21,17.19,17.19,17800.0,17.21,17.21,17.19,17.19,17800.0
2008-07-29 15:20:00,17.2,17.2,17.18,17.18,7000.0,17.2,17.2,17.18,17.18,7000.0
2008-07-29 15:25:00,17.18,17.19,17.18,17.19,6700.0,17.18,17.19,17.18,17.19,6700.0
2008-07-29 15:30:00,17.18,17.19,17.18,17.18,23100.0,17.18,17.19,17.18,17.18,23100.0
2008-07-29 15:35:00,17.18,17.18,17.16,17.17,22800.0,17.18,17.18,17.16,17.17,22800.0
2008-07-29 15:40:00,17.16,17.17,17.16,17.17,15000.0,17.16,17.17,17.16,17.17,15000.0
2008-07-29 15:45:00,17.16,17.16,17.15,17.16,19500.0,17.16,17.16,17.15,17.16,19500.0
2008-07-29 15:50:00,17.16,17.19,17.15,17.17,51500.0,17.16,17.19,17.15,17.17,51500.0
2008-07-29 15:55:00,17.19,17.19,17.16,17.19,8400.0,17.19,17.19,17.16,17.19,8400.0
2008-07-29 16:00:00,17.18,17.18,17.18,17.18,100.0,17.18,17.18,17.18,17.18,100.0
2008-07-29 16:05:00,17.18,17.18,17.18,17.18,0.0,17.18,17.18,17.18,17.18,0.0
2008-07-29 16:10:00,17.18,17.18,17.18,17.18,0.0,17.18,17.18,17.18,17.18,0.0
2008-07-30 09:30:00,16.82,16.83,16.7,16.71,500500.0,16.82,16.83,16.7,16.71,500500.0
2008-07-30 09:35:00,16.71,16.73,16.63,16.71,212000.0,16.71,16.73,16.63,16.71,212000.0
2008-07-30 09:40:00,16.69,16.75,16.68,16.69,96800.0,16.69,16.75,16.68,16.69,96800.0
2008-07-30 09:45:00,16.69,16.69,16.64,16.69,232700.0,16.69,16.69,16.64,16.69,232700.0
2008-07-30 09:50:00,16.7,16.72,16.67,16.71,134100.0,16.7,16.72,16.67,16.71,134100.0
2008-07-30 09:55:00,16.7,16.74,16.7,16.72,60500.0,16.7,16.74,16.7,16.72,60500.0
2008-07-30 10:00:00,16.73,16.75,16.69,16.74,181400.0,16.73,16.75,16.69,16.74,181400.0
2008-07-30 10:05:00,16.71,16.75,16.71,16.74,54200.0,16.71,16.75,16.71,16.74,54200.0
2008-07-30 10:10:00,16.74,16.79,16.73,16.76,77300.0,16.74,16.79,16.73,16.76,77300.0
2008-07-30 10:15:00,16.76,16.77,16.72,16.74,42100.0,16.76,16.77,16.72,16.74,42100.0
2008-07-30 10:20:00,16.74,16.75,16.71,16.75,30900.0,16.74,16.75,16.71,16.75,30900.0
2008-07-30 10:25:00,16.75,16.78,16.73,16.74,54800.0,16.75,16.78,16.73,16.74,54800.0
2008-07-30 10:30:00,16.73,16.76,16.68,16.76,102200.0,16.73,16.76,16.68,16.76,102200.0
2008-07-30 10:35:00,16.75,16.84,16.74,16.82,147800.0,16.75,16.84,16.74,16.82,147800.0
2008-07-30 10:40:00,16.84,16.93,16.84,16.86,87800.0,16.84,16.93,16.84,16.86,87800.0
2008-07-30 10:45:00,16.87,16.88,16.83,16.88,68700.0,16.87,16.88,16.83,16.88,68700.0
2008-07-30 10:50:00,16.88,16.92,16.86,16.9,112800.0,16.88,16.92,16.86,16.9,112800.0
2008-07-30 10:55:00,16.9,16.92,16.9,16.91,60200.0,16.9,16.92,16.9,16.91,60200.0
2008-07-30 11:00:00,16.9,16.91,16.86,16.88,72700.0,16.9,16.91,16.86,16.88,72700.0
2008-07-30 11:05:00,16.88,16.9,16.85,16.88,23900.0,16.88,16.9,16.85,16.88,23900.0
2008-07-30 11:10:00,16.87,16.9,16.85,16.89,88000.0,16.87,16.9,16.85,16.89,88000.0
2008-07-30 11:15:00,16.89,16.94,16.89,16.93,52300.0,16.89,16.94,16.89,16.93,52300.0
2008-07-30 11:20:00,16.93,17.0,16.93,16.97,118600.0,16.93,17.0,16.93,16.97,118600.0
2008-07-30 11:25:00,16.98,16.98,16.94,16.97,60100.0,16.98,16.98,16.94,16.97,60100.0
2008-07-30 11:30:00,16.97,16.97,16.94,16.94,30100.0,16.97,16.97,16.94,16.94,30100.0
2008-07-30 11:35:00,16.94,16.95,16.93,16.94,30500.0,16.94,16.95,16.93,16.94,30500.0
2008-07-30 11:40:00,16.94,16.95,16.94,16.95,52600.0,16.94,16.95,16.94,16.95,52600.0
2008-07-30 11:45:00,16.94,16.95,16.93,16.93,43700.0,16.94,16.95,16.93,16.93,43700.0
2008-07-30 11:50:00,16.9,16.91,16.88,16.89,101800.0,16.9,16.91,16.88,16.89,101800.0
2008-07-30 11:55:00,16.9,16.92,16.9,16.92,66600.0,16.9,16.92,16.9,16.92,66600.0
2008-07-30 12:00:00,16.9,16.96,16.9,16.95,19500.0,16.9,16.96,16.9,16.95,19500.0
2008-07-30 12:05:00,16.95,16.95,16.93,16.95,11200.0,16.95,16.95,16.93,16.95,11200.0
2008-07-30 12:10:00,16.95,16.99,16.95,16.97,33700.0,16.95,16.99,16.95,16.97,33700.0
2008-07-30 12:15:00,16.96,16.97,16.94,16.95,43500.0,16.96,16.97,16.94,16.95,43500.0
2008-07-30 12:20:00,16.96,17.02,16.94,17.02,258400.0,16.96,17.02,16.94,17.02,258400.0
2008-07-30 12:25:00,17.04,17.06,17.02,17.02,36400.0,17.04,17.06,17.02,17.02,36400.0
2008-07-30 12:30:00,17.03,17.04,17.02,17.03,36900.0,17.03,17.04,17.02,17.03,36900.0
2008-07-30 12:35:00,17.03,17.05,17.03,17.05,24100.0,17.03,17.05,17.03,17.05,24100.0
2008-07-30 12:40:00,17.05,17.06,17.04,17.04,14900.0,17.05,17.06,17.04,17.04,14900.0
2008-07-30 12:45:00,17.05,17.13,17.05,17.13,30800.0,17.05,17.13,17.05,17.13,30800.0
2008-07-30 12:50:00,17.14,17.15,17.1,17.15,69800.0,17.14,17.15,17.1,17.15,69800.0
2008-07-30 12:55:00,17.15,17.16,17.1,17.12,45400.0,17.15,17.16,17.1,17.12,45400.0
2008-07-30 13:00:00,17.12,17.15,17.1,17.15,35100.0,17.12,17.15,17.1,17.15,35100.0
2008-07-30 13:05:00,17.15,17.22,17.14,17.22,131900.0,17.15,17.22,17.14,17.22,131900.0
2008-07-30 13:10:00,17.22,17.23,17.21,17.23,27700.0,17.22,17.23,17.21,17.23,27700.0
2008-07-30 13:15:00,17.22,17.24,17.2,17.23,33700.0,17.22,17.24,17.2,17.23,33700.0
2008-07-30 13:20:00,17.23,17.25,17.22,17.22,29500.0,17.23,17.25,17.22,17.22,29500.0
2008-07-30 13:25:00,17.22,17.23,17.19,17.19,36600.0,17.22,17.23,17.19,17.19,36600.0
2008-07-30 13:30:00,17.19,17.22,17.19,17.2,9800.0,17.19,17.22,17.19,17.2,9800.0
2008-07-30 13:35:00,17.2,17.2,17.19,17.2,23000.0,17.2,17.2,17.19,17.2,23000.0
2008-07-30 13:40:00,17.2,17.22,17.19,17.2,23800.0,17.2,17.22,17.19,17.2,23800.0
2008-07-30 13:45:00,17.2,17.22,17.19,17.21,22900.0,17.2,17.22,17.19,17.21,22900.0
2008-07-30 13:50:00,17.24,17.32,17.23,17.32,76800.0,17.24,17.32,17.23,17.32,76800.0
2008-07-30 13:55:00,17.3,17.34,17.3,17.31,24600.0,17.3,17.34,17.3,17.31,24600.0
2008-07-30 14:00:00,17.31,17.32,17.26,17.27,29800.0,17.31,17.32,17.26,17.27,29800.0
2008-07-30 14:05:00,17.26,17.31,17.26,17.29,82100.0,17.26,17.31,17.26,17.29,82100.0
2008-07-30 14:10:00,17.31,17.31,17.29,17.31,8800.0,17.31,17.31,17.29,17.31,8800.0
2008-07-30 14:15:00,17.31,17.33,17.3,17.33,15000.0,17.31,17.33,17.3,17.33,15000.0
2008-07-30 14:20:00,17.33,17.35,17.32,17.33,46500.0,17.33,17.35,17.32,17.33,46500.0
2008-07-30 14:25:00,17.33,17.34,17.29,17.3,77100.0,17.33,17.34,17.29,17.3,77100.0
2008-07-30 14:30:00,17.32,17.32,17.3,17.31,4600.0,17.32,17.32,17.3,17.31,4600.0
2008-07-30 14:35:00,17.32,17.32,17.3,17.31,35900.0,17.32,17.32,17.3,17.31,35900.0
2008-07-30 14:40:00,17.32,17.32,17.31,17.32,17900.0,17.32,17.32,17.31,17.32,17900.0
2008-07-30 14:45:00,17.32,17.37,17.32,17.35,38000.0,17.32,17.37,17.32,17.35,38000.0
2008-07-30 14:50:00,17.37,17.38,17.35,17.38,150900.0,17.37,17.38,17.35,17.38,150900.0
2008-07-30 14:55:00,17.39,17.39,17.38,17.38,67100.0,17.39,17.39,17.38,17.38,67100.0
2008-07-30 15:00:00,17.39,17.39,17.38,17.39,30700.0,17.39,17.39,17.38,17.39,30700.0
2008-07-30 15:05:00,17.38,17.4,17.38,17.4,35500.0,17.38,17.4,17.38,17.4,35500.0
2008-07-30 15:10:00,17.4,17.42,17.39,17.4,28300.0,17.4,17.42,17.39,17.4,28300.0
2008-07-30 15:15:00,17.4,17.42,17.39,17.41,22000.0,17.4,17.42,17.39,17.41,22000.0
2008-07-30 15:20:00,17.41,17.41,17.38,17.4,29100.0,17.41,17.41,17.38,17.4,29100.0
2008-07-30 15:25:00,17.39,17.4,17.38,17.4,14300.0,17.39,17.4,17.38,17.4,14300.0
2008-07-30 15:30:00,17.4,17.4,17.38,17.39,25900.0,17.4,17.4,17.38,17.39,25900.0
2008-07-30 15:35:00,17.39,17.39,17.37,17.38,69800.0,17.39,17.39,17.37,17.38,69800.0
2008-07-30 15:40:00,17.37,17.38,17.36,17.36,27200.0,17.37,17.38,17.36,17.36,27200.0
2008-07-30 15:45:00,17.37,17.37,17.34,17.35,15300.0,17.37,17.37,17.34,17.35,15300.0
2008-07-30 15:50:00,17.36,17.36,17.34,17.36,25100.0,17.36,17.36,17.34,17.36,25100.0
2008-07-30 15:55:00,17.36,17.37,17.35,17.36,28100.0,17.36,17.37,17.35,17.36,28100.0
2008-07-30 16:00:00,17.36,17.36,17.36,17.36,1200.0,17.36,17.36,17.36,17.36,1200.0
2008-07-30 16:05:00,17.36,17.36,17.36,17.36,0.0,17.36,17.36,17.36,17.36,0.0
2008-07-30 16:10:00,17.36,17.36,17.36,17.36,0.0,17.36,17.36,17.36,17.36,0.0
2008-07-31 09:30:00,17.66,17.68,17.6,17.61,151200.0,17.66,17.68,17.6,17.61,151200.0
2008-07-31 09:35:00,17.62,17.65,17.6,17.61,50800.0,17.62,17.65,17.6,17.61,50800.0
2008-07-31 09:40:00,17.62,17.63,17.56,17.58,57700.0,17.62,17.63,17.56,17.58,57700.0
2008-07-31 09:45:00,17.59,17.59,17.49,17.51,79200.0,17.59,17.59,17.49,17.51,79200.0
2008-07-31 09:50:00,17.51,17.56,17.47,17.54,97700.0,17.51,17.56,17.47,17.54,97700.0
2008-07-31 09:55:00,17.54,17.59,17.53,17.56,42400.0,17.54,17.59,17.53,17.56,42400.0
2008-07-31 10:00:00,17.58,17.59,17.55,17.59,15900.0,17.58,17.59,17.55,17.59,15900.0
2008-07-31 10:05:00,17.59,17.59,17.53,17.53,61900.0,17.59,17.59,17.53,17.53,61900.0
2008-07-31 10:10:00,17.53,17.55,17.49,17.49,33300.0,17.53,17.55,17.49,17.49,33300.0
2008-07-31 10:15:00,17.48,17.51,17.43,17.5,50700.0,17.48,17.51,17.43,17.5,50700.0
2008-07-31 10:20:00,17.5,17.54,17.49,17.53,31500.0,17.5,17.54,17.49,17.53,31500.0
2008-07-31 10:25:00,17.53,17.53,17.5,17.5,12100.0,17.53,17.53,17.5,17.5,12100.0
2008-07-31 10:30:00,17.51,17.53,17.5,17.53,41800.0,17.51,17.53,17.5,17.53,41800.0
2008-07-31 10:35:00,17.53,17.59,17.52,17.57,54200.0,17.53,17.59,17.52,17.57,54200.0
2008-07-31 10:40:00,17.56,17.57,17.53,17.54,28900.0,17.56,17.57,17.53,17.54,28900.0
2008-07-31 10:45:00,17.54,17.55,17.5,17.52,40900.0,17.54,17.55,17.5,17.52,40900.0
2008-07-31 10:50:00,17.5,17.53,17.5,17.5,9500.0,17.5,17.53,17.5,17.5,9500.0
2008-07-31 10:55:00,17.48,17.49,17.44,17.45,21400.0,17.48,17.49,17.44,17.45,21400.0
2008-07-31 11:00:00,17.45,17.49,17.44,17.48,29200.0,17.45,17.49,17.44,17.48,29200.0
2008-07-31 11:05:00,17.49,17.49,17.45,17.46,35800.0,17.49,17.49,17.45,17.46,35800.0
2008-07-31 11:10:00,17.47,17.48,17.45,17.48,5400.0,17.47,17.48,17.45,17.48,5400.0
2008-07-31 11:15:00,17.48,17.48,17.44,17.46,26900.0,17.48,17.48,17.44,17.46,26900.0
2008-07-31 11:20:00,17.46,17.48,17.43,17.43,20500.0,17.46,17.48,17.43,17.43,20500.0
2008-07-31 11:25:00,17.44,17.5,17.44,17.48,20100.0,17.44,17.5,17.44,17.48,20100.0
2008-07-31 11:30:00,17.48,17.5,17.46,17.5,40000.0,17.48,17.5,17.46,17.5,40000.0
2008-07-31 11:35:00,17.5,17.5,17.43,17.44,23000.0,17.5,17.5,17.43,17.44,23000.0
2008-07-31 11:40:00,17.44,17.47,17.43,17.45,26000.0,17.44,17.47,17.43,17.45,26000.0
2008-07-31 11:45:00,17.48,17.5,17.47,17.49,30400.0,17.48,17.5,17.47,17.49,30400.0
2008-07-31 11:50:00,17.49,17.51,17.48,17.5,33000.0,17.49,17.51,17.48,17.5,33000.0
2008-07-31 11:55:00,17.51,17.52,17.47,17.51,45500.0,17.51,17.52,17.47,17.51,45500.0
2008-07-31 12:00:00,17.51,17.53,17.51,17.51,78900.0,17.51,17.53,17.51,17.51,78900.0
2008-07-31 12:05:00,17.51,17.51,17.48,17.5,17700.0,17.51,17.51,17.48,17.5,17700.0
2008-07-31 12:10:00,17.5,17.52,17.5,17.51,22600.0,17.5,17.52,17.5,17.51,22600.0
2008-07-31 12:15:00,17.52,17.52,17.5,17.5,9100.0,17.52,17.52,17.5,17.5,9100.0
2008-07-31 12:20:00,17.52,17.52,17.47,17.49,13100.0,17.52,17.52,17.47,17.49,13100.0
2008-07-31 12:25:00,17.5,17.53,17.5,17.53,13200.0,17.5,17.53,17.5,17.53,13200.0
2008-07-31 12:30:00,17.52,17.56,17.52,17.56,37600.0,17.52,17.56,17.52,17.56,37600.0
2008-07-31 12:35:00,17.56,17.56,17.54,17.55,17200.0,17.56,17.56,17.54,17.55,17200.0
2008-07-31 12:40:00,17.54,17.56,17.53,17.54,20400.0,17.54,17.56,17.53,17.54,20400.0
2008-07-31 12:45:00,17.56,17.56,17.53,17.53,10300.0,17.56,17.56,17.53,17.53,10300.0
2008-07-31 12:50:00,17.53,17.54,17.52,17.53,9600.0,17.53,17.54,17.52,17.53,9600.0
2008-07-31 12:55:00,17.53,17.55,17.52,17.55,5500.0,17.53,17.55,17.52,17.55,5500.0
2008-07-31 13:00:00,17.55,17.55,17.48,17.51,11300.0,17.55,17.55,17.48,17.51,11300.0
2008-07-31 13:05:00,17.49,17.53,17.49,17.53,4300.0,17.49,17.53,17.49,17.53,4300.0
2008-07-31 13:10:00,17.53,17.53,17.47,17.49,29700.0,17.53,17.53,17.47,17.49,29700.0
2008-07-31 13:15:00,17.48,17.56,17.48,17.56,17800.0,17.48,17.56,17.48,17.56,17800.0
2008-07-31 13:20:00,17.55,17.6,17.54,17.57,21400.0,17.55,17.6,17.54,17.57,21400.0
2008-07-31 13:25:00,17.55,17.55,17.53,17.54,9300.0,17.55,17.55,17.53,17.54,9300.0
2008-07-31 13:30:00,17.54,17.56,17.54,17.56,12200.0,17.54,17.56,17.54,17.56,12200.0
2008-07-31 13:35:00,17.56,17.56,17.54,17.55,6400.0,17.56,17.56,17.54,17.55,6400.0
2008-07-31 13:40:00,17.55,17.56,17.54,17.54,12700.0,17.55,17.56,17.54,17.54,12700.0
2008-07-31 13:45:00,17.54,17.55,17.54,17.54,3800.0,17.54,17.55,17.54,17.54,3800.0
2008-07-31 13:50:00,17.54,17.55,17.53,17.53,5100.0,17.54,17.55,17.53,17.53,5100.0
2008-07-31 13:55:00,17.53,17.55,17.53,17.55,15500.0,17.53,17.55,17.53,17.55,15500.0
2008-07-31 14:00:00,17.55,17.55,17.54,17.54,11200.0,17.55,17.55,17.54,17.54,11200.0
2008-07-31 14:05:00,17.54,17.55,17.54,17.55,6000.0,17.54,17.55,17.54,17.55,6000.0
2008-07-31 14:10:00,17.55,17.56,17.55,17.55,10500.0,17.55,17.56,17.55,17.55,10500.0
2008-07-31 14:15:00,17.55,17.55,17.5,17.51,102900.0,17.55,17.55,17.5,17.51,102900.0
2008-07-31 14:20:00,17.54,17.54,17.52,17.54,16900.0,17.54,17.54,17.52,17.54,16900.0
2008-07-31 14:25:00,17.53,17.55,17.53,17.54,13000.0,17.53,17.55,17.53,17.54,13000.0
2008-07-31 14:30:00,17.54,17.55,17.51,17.52,91800.0,17.54,17.55,17.51,17.52,91800.0
2008-07-31 14:35:00,17.52,17.54,17.52,17.52,9200.0,17.52,17.54,17.52,17.52,9200.0
2008-07-31 14:40:00,17.52,17.54,17.5,17.53,11100.0,17.52,17.54,17.5,17.53,11100.0
2008-07-31 14:45:00,17.54,17.54,17.53,17.54,3800.0,17.54,17.54,17.53,17.54,3800.0
2008-07-31 14:50:00,17.54,17.54,17.52,17.52,20100.0,17.54,17.54,17.52,17.52,20100.0
2008-07-31 14:55:00,17.53,17.55,17.52,17.55,15600.0,17.53,17.55,17.52,17.55,15600.0
2008-07-31 15:00:00,17.53,17.54,17.52,17.53,6100.0,17.53,17.54,17.52,17.53,6100.0
2008-07-31 15:05:00,17.54,17.54,17.52,17.54,6300.0,17.54,17.54,17.52,17.54,6300.0
2008-07-31 15:10:00,17.54,17.54,17.52,17.54,4400.0,17.54,17.54,17.52,17.54,4400.0
2008-07-31 15:15:00,17.54,17.55,17.52,17.54,11000.0,17.54,17.55,17.52,17.54,11000.0
2008-07-31 15:20:00,17.55,17.56,17.53,17.56,13600.0,17.55,17.56,17.53,17.56,13600.0
2008-07-31 15:25:00,17.56,17.58,17.55,17.57,33300.0,17.56,17.58,17.55,17.57,33300.0
2008-07-31 15:30:00,17.57,17.58,17.56,17.57,27300.0,17.57,17.58,17.56,17.57,27300.0
2008-07-31 15:35:00,17.55,17.57,17.53,17.54,29900.0,17.55,17.57,17.53,17.54,29900.0
2008-07-31 15:40:00,17.55,17.56,17.54,17.55,21100.0,17.55,17.56,17.54,17.55,21100.0
2008-07-31 15:45:00,17.55,17.57,17.55,17.57,22000.0,17.55,17.57,17.55,17.57,22000.0
2008-07-31 15:50:00,17.57,17.57,17.52,17.52,32900.0,17.57,17.57,17.52,17.52,32900.0
2008-07-31 15:55:00,17.53,17.53,17.51,17.53,47100.0,17.53,17.53,17.51,17.53,47100.0
2008-07-31 16:00:00,17.52,17.55,17.52,17.52,500.0,17.52,17.55,17.52,17.52,500.0
2008-07-31 16:05:00,17.52,17.52,17.52,17.52,0.0,17.52,17.52,17.52,17.52,0.0
2008-07-31 16:10:00,17.52,17.52,17.52,17.52,1000.0,17.52,17.52,17.52,17.52,1000.0
2008-08-01 09:30:00,17.26,17.27,17.2,17.23,112700.0,17.26,17.27,17.2,17.23,112700.0
2008-08-01 09:35:00,17.25,17.33,17.25,17.3,18900.0,17.25,17.33,17.25,17.3,18900.0
2008-08-01 09:40:00,17.33,17.33,17.27,17.29,18800.0,17.33,17.33,17.27,17.29,18800.0
2008-08-01 09:45:00,17.27,17.33,17.25,17.32,36800.0,17.27,17.33,17.25,17.32,36800.0
2008-08-01 09:50:00,17.36,17.37,17.32,17.36,45300.0,17.36,17.37,17.32,17.36,45300.0
2008-08-01 09:55:00,17.35,17.38,17.35,17.37,21700.0,17.35,17.38,17.35,17.37,21700.0
2008-08-01 10:00:00,17.36,17.4,17.35,17.4,26000.0,17.36,17.4,17.35,17.4,26000.0
2008-08-01 10:05:00,17.4,17.48,17.39,17.47,105700.0,17.4,17.48,17.39,17.47,105700.0
2008-08-01 10:10:00,17.45,17.46,17.42,17.43,62800.0,17.45,17.46,17.42,17.43,62800.0
2008-08-01 10:15:00,17.43,17.52,17.43,17.52,38900.0,17.43,17.52,17.43,17.52,38900.0
2008-08-01 10:20:00,17.53,17.55,17.49,17.5,48300.0,17.53,17.55,17.49,17.5,48300.0
2008-08-01 10:25:00,17.48,17.52,17.47,17.52,16400.0,17.48,17.52,17.47,17.52,16400.0
2008-08-01 10:30:00,17.51,17.53,17.47,17.5,18100.0,17.51,17.53,17.47,17.5,18100.0
2008-08-01 10:35:00,17.5,17.53,17.5,17.51,31300.0,17.5,17.53,17.5,17.51,31300.0
2008-08-01 10:40:00,17.51,17.52,17.48,17.5,65800.0,17.51,17.52,17.48,17.5,65800.0
2008-08-01 10:45:00,17.51,17.53,17.43,17.46,43000.0,17.51,17.53,17.43,17.46,43000.0
2008-08-01 10:50:00,17.44,17.48,17.44,17.47,7700.0,17.44,17.48,17.44,17.47,7700.0
2008-08-01 10:55:00,17.48,17.48,17.43,17.44,13000.0,17.48,17.48,17.43,17.44,13000.0
2008-08-01 11:00:00,17.44,17.45,17.42,17.44,27100.0,17.44,17.45,17.42,17.44,27100.0
2008-08-01 11:05:00,17.45,17.49,17.43,17.47,12900.0,17.45,17.49,17.43,17.47,12900.0
2008-08-01 11:10:00,17.49,17.51,17.47,17.49,22300.0,17.49,17.51,17.47,17.49,22300.0
2008-08-01 11:15:00,17.47,17.48,17.44,17.44,9900.0,17.47,17.48,17.44,17.44,9900.0
2008-08-01 11:20:00,17.45,17.46,17.41,17.43,11900.0,17.45,17.46,17.41,17.43,11900.0
2008-08-01 11:25:00,17.43,17.43,17.39,17.4,17900.0,17.43,17.43,17.39,17.4,17900.0
2008-08-01 11:30:00,17.4,17.43,17.4,17.4,25100.0,17.4,17.43,17.4,17.4,25100.0
2008-08-01 11:35:00,17.4,17.4,17.37,17.37,28700.0,17.4,17.4,17.37,17.37,28700.0
2008-08-01 11:40:00,17.39,17.45,17.38,17.43,175900.0,17.39,17.45,17.38,17.43,175900.0
2008-08-01 11:45:00,17.42,17.45,17.41,17.45,40600.0,17.42,17.45,17.41,17.45,40600.0
2008-08-01 11:50:00,17.44,17.44,17.38,17.38,42900.0,17.44,17.44,17.38,17.38,42900.0
2008-08-01 11:55:00,17.39,17.4,17.36,17.38,13600.0,17.39,17.4,17.36,17.38,13600.0
2008-08-01 12:00:00,17.39,17.47,17.39,17.47,16300.0,17.39,17.47,17.39,17.47,16300.0
2008-08-01 12:05:00,17.46,17.49,17.46,17.47,14500.0,17.46,17.49,17.46,17.47,14500.0
2008-08-01 12:10:00,17.47,17.5,17.44,17.46,17900.0,17.47,17.5,17.44,17.46,17900.0
2008-08-01 12:15:00,17.46,17.46,17.45,17.46,9100.0,17.46,17.46,17.45,17.46,9100.0
2008-08-01 12:20:00,17.46,17.46,17.43,17.44,9700.0,17.46,17.46,17.43,17.44,9700.0
2008-08-01 12:25:00,17.45,17.46,17.43,17.44,9200.0,17.45,17.46,17.43,17.44,9200.0
2008-08-01 12:30:00,17.43,17.46,17.42,17.44,4800.0,17.43,17.46,17.42,17.44,4800.0
2008-08-01 12:35:00,17.42,17.43,17.38,17.41,30600.0,17.42,17.43,17.38,17.41,30600.0
2008-08-01 12:40:00,17.42,17.42,17.39,17.4,8100.0,17.42,17.42,17.39,17.4,8100.0
2008-08-01 12:45:00,17.4,17.41,17.39,17.4,29500.0,17.4,17.41,17.39,17.4,29500.0
2008-08-01 12:50:00,17.37,17.41,17.37,17.4,20900.0,17.37,17.41,17.37,17.4,20900.0
2008-08-01 12:55:00,17.41,17.42,17.39,17.39,45900.0,17.41,17.42,17.39,17.39,45900.0
2008-08-01 13:00:00,17.39,17.4,17.39,17.39,14900.0,17.39,17.4,17.39,17.39,14900.0
2008-08-01 13:05:00,17.39,17.4,17.37,17.37,30900.0,17.39,17.4,17.37,17.37,30900.0
2008-08-01 13:10:00,17.37,17.38,17.36,17.38,27300.0,17.37,17.38,17.36,17.38,27300.0
2008-08-01 13:15:00,17.38,17.39,17.36,17.36,17000.0,17.38,17.39,17.36,17.36,17000.0
2008-08-01 13:20:00,17.35,17.36,17.31,17.31,23000.0,17.35,17.36,17.31,17.31,23000.0
2008-08-01 13:25:00,17.32,17.34,17.31,17.32,28300.0,17.32,17.34,17.31,17.32,28300.0
2008-08-01 13:30:00,17.33,17.35,17.31,17.34,11100.0,17.33,17.35,17.31,17.34,11100.0
2008-08-01 13:35:00,17.34,17.35,17.33,17.35,9600.0,17.34,17.35,17.33,17.35,9600.0
2008-08-01 13:40:00,17.34,17.34,17.33,17.34,19900.0,17.34,17.34,17.33,17.34,19900.0
2008-08-01 13:45:00,17.33,17.34,17.3,17.31,34000.0,17.33,17.34,17.3,17.31,34000.0
2008-08-01 13:50:00,17.3,17.32,17.3,17.32,113000.0,17.3,17.32,17.3,17.32,113000.0
2008-08-01 13:55:00,17.32,17.33,17.31,17.33,10400.0,17.32,17.33,17.31,17.33,10400.0
2008-08-01 14:00:00,17.32,17.34,17.3,17.34,34400.0,17.32,17.34,17.3,17.34,34400.0
2008-08-01 14:05:00,17.33,17.33,17.31,17.31,7100.0,17.33,17.33,17.31,17.31,7100.0
2008-08-01 14:10:00,17.32,17.32,17.3,17.3,6300.0,17.32,17.32,17.3,17.3,6300.0
2008-08-01 14:15:00,17.31,17.31,17.3,17.31,12000.0,17.31,17.31,17.3,17.31,12000.0
2008-08-01 14:20:00,17.31,17.31,17.3,17.31,11500.0,17.31,17.31,17.3,17.31,11500.0
2008-08-01 14:25:00,17.31,17.32,17.3,17.3,12700.0,17.31,17.32,17.3,17.3,12700.0
2008-08-01 14:30:00,17.32,17.32,17.3,17.31,8300.0,17.32,17.32,17.3,17.31,8300.0
2008-08-01 14:35:00,17.31,17.31,17.29,17.31,28700.0,17.31,17.31,17.29,17.31,28700.0
2008-08-01 14:40:00,17.3,17.32,17.29,17.32,13900.0,17.3,17.32,17.29,17.32,13900.0
2008-08-01 14:45:00,17.31,17.31,17.3,17.3,5300.0,17.31,17.31,17.3,17.3,5300.0
2008-08-01 14:50:00,17.3,17.3,17.28,17.29,22700.0,17.3,17.3,17.28,17.29,22700.0
2008-08-01 14:55:00,17.28,17.29,17.28,17.28,5400.0,17.28,17.29,17.28,17.28,5400.0
2008-08-01 15:00:00,17.29,17.29,17.28,17.29,2800.0,17.29,17.29,17.28,17.29,2800.0
2008-08-01 15:05:00,17.29,17.29,17.29,17.29,3200.0,17.29,17.29,17.29,17.29,3200.0
2008-08-01 15:10:00,17.28,17.29,17.28,17.29,2800.0,17.28,17.29,17.28,17.29,2800.0
2008-08-01 15:15:00,17.28,17.29,17.27,17.27,36000.0,17.28,17.29,17.27,17.27,36000.0
2008-08-01 15:20:00,17.28,17.28,17.27,17.28,8000.0,17.28,17.28,17.27,17.28,8000.0
2008-08-01 15:25:00,17.28,17.28,17.25,17.25,45900.0,17.28,17.28,17.25,17.25,45900.0
2008-08-01 15:30:00,17.25,17.26,17.24,17.25,46400.0,17.25,17.26,17.24,17.25,46400.0
2008-08-01 15:35:00,17.26,17.26,17.25,17.26,5600.0,17.26,17.26,17.25,17.26,5600.0
2008-08-01 15:40:00,17.25,17.28,17.25,17.27,51400.0,17.25,17.28,17.25,17.27,51400.0
2008-08-01 15:45:00,17.28,17.28,17.27,17.27,9500.0,17.28,17.28,17.27,17.27,9500.0
2008-08-01 15:50:00,17.28,17.28,17.26,17.28,28100.0,17.28,17.28,17.26,17.28,28100.0
2008-08-01 15:55:00,17.28,17.29,17.25,17.28,87100.0,17.28,17.29,17.25,17.28,87100.0
2008-08-01 16:00:00,17.28,17.28,17.25,17.25,2700.0,17.28,17.28,17.25,17.25,2700.0
2008-08-01 16:05:00,17.25,17.25,17.25,17.25,0.0,17.25,17.25,17.25,17.25,0.0
2008-08-01 16:10:00,17.25,17.25,17.25,17.25,0.0,17.25,17.25,17.25,17.25,0.0
2008-08-04 09:30:00,17.1,17.15,17.08,17.1,145200.0,17.1,17.15,17.08,17.1,145200.0
2008-08-04 09:35:00,17.12,17.13,17.09,17.12,23400.0,17.12,17.13,17.09,17.12,23400.0
2008-08-04 09:40:00,17.14,17.19,17.11,17.17,21200.0,17.14,17.19,17.11,17.17,21200.0
2008-08-04 09:45:00,17.18,17.22,17.18,17.2,72400.0,17.18,17.22,17.18,17.2,72400.0
2008-08-04 09:50:00,17.2,17.2,17.14,17.16,127800.0,17.2,17.2,17.14,17.16,127800.0
2008-08-04 09:55:00,17.16,17.19,17.16,17.18,18900.0,17.16,17.19,17.16,17.18,18900.0
2008-08-04 10:00:00,17.18,17.18,17.14,17.16,55600.0,17.18,17.18,17.14,17.16,55600.0
2008-08-04 10:05:00,17.17,17.17,17.13,17.15,16700.0,17.17,17.17,17.13,17.15,16700.0
2008-08-04 10:10:00,17.16,17.21,17.15,17.21,25600.0,17.16,17.21,17.15,17.21,25600.0
2008-08-04 10:15:00,17.2,17.25,17.2,17.24,83300.0,17.2,17.25,17.2,17.24,83300.0
2008-08-04 10:20:00,17.24,17.25,17.21,17.25,38700.0,17.24,17.25,17.21,17.25,38700.0
2008-08-04 10:25:00,17.26,17.26,17.22,17.23,38800.0,17.26,17.26,17.22,17.23,38800.0
2008-08-04 10:30:00,17.24,17.24,17.2,17.2,254800.0,17.24,17.24,17.2,17.2,254800.0
2008-08-04 10:35:00,17.21,17.22,17.18,17.2,16300.0,17.21,17.22,17.18,17.2,16300.0
2008-08-04 10:40:00,17.19,17.19,17.15,17.16,33200.0,17.19,17.19,17.15,17.16,33200.0
2008-08-04 10:45:00,17.15,17.17,17.12,17.13,34300.0,17.15,17.17,17.12,17.13,34300.0
2008-08-04 10:50:00,17.13,17.14,17.09,17.13,40300.0,17.13,17.14,17.09,17.13,40300.0
2008-08-04 10:55:00,17.12,17.15,17.12,17.13,69100.0,17.12,17.15,17.12,17.13,69100.0
2008-08-04 11:00:00,17.13,17.16,17.13,17.14,34300.0,17.13,17.16,17.13,17.14,34300.0
2008-08-04 11:05:00,17.14,17.15,17.12,17.13,17300.0,17.14,17.15,17.12,17.13,17300.0
2008-08-04 11:10:00,17.13,17.15,17.12,17.15,19600.0,17.13,17.15,17.12,17.15,19600.0
2008-08-04 11:15:00,17.14,17.16,17.0,17.05,86800.0,17.14,17.16,17.0,17.05,86800.0
2008-08-04 11:20:00,17.05,17.07,17.03,17.05,20700.0,17.05,17.07,17.03,17.05,20700.0
2008-08-04 11:25:00,17.05,17.05,17.0,17.0,106900.0,17.05,17.05,17.0,17.0,106900.0
2008-08-04 11:30:00,16.99,17.0,16.87,16.93,111700.0,16.99,17.0,16.87,16.93,111700.0
2008-08-04 11:35:00,16.93,16.94,16.72,16.74,199700.0,16.93,16.94,16.72,16.74,199700.0
2008-08-04 11:40:00,16.72,16.84,16.72,16.82,102800.0,16.72,16.84,16.72,16.82,102800.0
2008-08-04 11:45:00,16.8,16.86,16.8,16.85,34200.0,16.8,16.86,16.8,16.85,34200.0
2008-08-04 11:50:00,16.85,16.87,16.85,16.87,36200.0,16.85,16.87,16.85,16.87,36200.0
2008-08-04 11:55:00,16.86,16.92,16.86,16.91,23000.0,16.86,16.92,16.86,16.91,23000.0
2008-08-04 12:00:00,16.92,16.93,16.89,16.9,38800.0,16.92,16.93,16.89,16.9,38800.0
2008-08-04 12:05:00,16.91,16.94,16.87,16.9,62300.0,16.91,16.94,16.87,16.9,62300.0
2008-08-04 12:10:00,16.89,16.9,16.87,16.89,27800.0,16.89,16.9,16.87,16.89,27800.0
2008-08-04 12:15:00,16.88,16.9,16.86,16.9,14200.0,16.88,16.9,16.86,16.9,14200.0
2008-08-04 12:20:00,16.92,16.93,16.91,16.92,15400.0,16.92,16.93,16.91,16.92,15400.0
2008-08-04 12:25:00,16.93,16.96,16.92,16.94,23500.0,16.93,16.96,16.92,16.94,23500.0
2008-08-04 12:30:00,16.93,16.94,16.92,16.94,10400.0,16.93,16.94,16.92,16.94,10400.0
2008-08-04 12:35:00,16.94,16.94,16.92,16.94,8400.0,16.94,16.94,16.92,16.94,8400.0
2008-08-04 12:40:00,16.94,16.95,16.91,16.92,137500.0,16.94,16.95,16.91,16.92,137500.0
2008-08-04 12:45:00,16.92,16.93,16.91,16.93,68500.0,16.92,16.93,16.91,16.93,68500.0
2008-08-04 12:50:00,16.92,16.98,16.92,16.98,244500.0,16.92,16.98,16.92,16.98,244500.0
2008-08-04 12:55:00,16.98,16.99,16.96,16.96,105900.0,16.98,16.99,16.96,16.96,105900.0
2008-08-04 13:00:00,16.97,16.97,16.93,16.93,144400.0,16.97,16.97,16.93,16.93,144400.0
2008-08-04 13:05:00,16.92,16.96,16.92,16.94,52700.0,16.92,16.96,16.92,16.94,52700.0
2008-08-04 13:10:00,16.95,16.97,16.93,16.93,84800.0,16.95,16.97,16.93,16.93,84800.0
2008-08-04 13:15:00,16.95,16.95,16.9,16.9,11700.0,16.95,16.95,16.9,16.9,11700.0
2008-08-04 13:20:00,16.9,16.96,16.9,16.94,157700.0,16.9,16.96,16.9,16.94,157700.0
2008-08-04 13:25:00,16.92,16.94,16.91,16.94,21900.0,16.92,16.94,16.91,16.94,21900.0
2008-08-04 13:30:00,16.94,16.95,16.93,16.93,7100.0,16.94,16.95,16.93,16.93,7100.0
2008-08-04 13:35:00,16.93,16.94,16.93,16.93,6000.0,16.93,16.94,16.93,16.93,6000.0
2008-08-04 13:40:00,16.93,16.94,16.9,16.9,32800.0,16.93,16.94,16.9,16.9,32800.0
2008-08-04 13:45:00,16.9,16.92,16.88,16.89,43600.0,16.9,16.92,16.88,16.89,43600.0
2008-08-04 13:50:00,16.88,16.88,16.82,16.83,26100.0,16.88,16.88,16.82,16.83,26100.0
2008-08-04 13:55:00,16.84,16.84,16.82,16.84,29700.0,16.84,16.84,16.82,16.84,29700.0
2008-08-04 14:00:00,16.83,16.84,16.82,16.84,11300.0,16.83,16.84,16.82,16.84,11300.0
2008-08-04 14:05:00,16.83,16.86,16.82,16.84,26400.0,16.83,16.86,16.82,16.84,26400.0
2008-08-04 14:10:00,16.84,16.84,16.83,16.84,13400.0,16.84,16.84,16.83,16.84,13400.0
2008-08-04 14:15:00,16.84,16.84,16.8,16.81,146800.0,16.84,16.84,16.8,16.81,146800.0
2008-08-04 14:20:00,16.81,16.82,16.78,16.8,45400.0,16.81,16.82,16.78,16.8,45400.0
2008-08-04 14:25:00,16.79,16.8,16.79,16.8,132400.0,16.79,16.8,16.79,16.8,132400.0
2008-08-04 14:30:00,16.8,16.8,16.78,16.79,35300.0,16.8,16.8,16.78,16.79,35300.0
2008-08-04 14:35:00,16.79,16.79,16.77,16.79,119600.0,16.79,16.79,16.77,16.79,119600.0
2008-08-04 14:40:00,16.79,16.79,16.77,16.79,10300.0,16.79,16.79,16.77,16.79,10300.0
2008-08-04 14:45:00,16.79,16.81,16.78,16.81,19000.0,16.79,16.81,16.78,16.81,19000.0
2008-08-04 14:50:00,16.81,16.81,16.79,16.81,24100.0,16.81,16.81,16.79,16.81,24100.0
2008-08-04 14:55:00,16.8,16.81,16.78,16.79,32500.0,16.8,16.81,16.78,16.79,32500.0
2008-08-04 15:00:00,16.79,16.79,16.78,16.78,102200.0,16.79,16.79,16.78,16.78,102200.0
2008-08-04 15:05:00,16.79,16.79,16.78,16.79,19500.0,16.79,16.79,16.78,16.79,19500.0
2008-08-04 15:10:00,16.79,16.81,16.78,16.79,25300.0,16.79,16.81,16.78,16.79,25300.0
2008-08-04 15:15:00,16.79,16.8,16.77,16.77,13400.0,16.79,16.8,16.77,16.77,13400.0
2008-08-04 15:20:00,16.77,16.78,16.77,16.78,100400.0,16.77,16.78,16.77,16.78,100400.0
2008-08-04 15:25:00,16.77,16.77,16.76,16.77,115200.0,16.77,16.77,16.76,16.77,115200.0
2008-08-04 15:30:00,16.77,16.78,16.76,16.78,83100.0,16.77,16.78,16.76,16.78,83100.0
2008-08-04 15:35:00,16.78,16.78,16.74,16.74,51500.0,16.78,16.78,16.74,16.74,51500.0
2008-08-04 15:40:00,16.75,16.75,16.71,16.73,216500.0,16.75,16.75,16.71,16.73,216500.0
2008-08-04 15:45:00,16.73,16.75,16.73,16.75,36900.0,16.73,16.75,16.73,16.75,36900.0
2008-08-04 15:50:00,16.75,16.76,16.73,16.76,46600.0,16.75,16.76,16.73,16.76,46600.0
2008-08-04 15:55:00,16.76,16.76,16.72,16.74,78000.0,16.76,16.76,16.72,16.74,78000.0
2008-08-04 16:00:00,16.72,16.72,16.72,16.72,100.0,16.72,16.72,16.72,16.72,100.0
2008-08-04 16:05:00,16.72,16.72,16.72,16.72,0.0,16.72,16.72,16.72,16.72,0.0
2008-08-04 16:10:00,16.72,16.72,16.72,16.72,200.0,16.72,16.72,16.72,16.72,200.0
2008-08-05 09:30:00,16.6,16.6,16.54,16.54,606000.0,16.6,16.6,16.54,16.54,606000.0
2008-08-05 09:35:00,16.54,16.54,16.43,16.45,1256200.0,16.54,16.54,16.43,16.45,1256200.0
2008-08-05 09:40:00,16.46,16.5,16.45,16.47,1110300.0,16.46,16.5,16.45,16.47,1110300.0
2008-08-05 09:45:00,16.47,16.52,16.47,16.52,610300.0,16.47,16.52,16.47,16.52,610300.0
2008-08-05 09:50:00,16.51,16.55,16.51,16.53,168700.0,16.51,16.55,16.51,16.53,168700.0
2008-08-05 09:55:00,16.54,16.57,16.52,16.52,57800.0,16.54,16.57,16.52,16.52,57800.0
2008-08-05 10:00:00,16.54,16.58,16.5,16.57,145400.0,16.54,16.58,16.5,16.57,145400.0
2008-08-05 10:05:00,16.58,16.59,16.56,16.58,115100.0,16.58,16.59,16.56,16.58,115100.0
2008-08-05 10:10:00,16.58,16.59,16.5,16.53,139400.0,16.58,16.59,16.5,16.53,139400.0
2008-08-05 10:15:00,16.53,16.58,16.53,16.55,69800.0,16.53,16.58,16.53,16.55,69800.0
2008-08-05 10:20:00,16.57,16.66,16.57,16.66,137600.0,16.57,16.66,16.57,16.66,137600.0
2008-08-05 10:25:00,16.66,16.66,16.59,16.65,72000.0,16.66,16.66,16.59,16.65,72000.0
2008-08-05 10:30:00,16.64,16.67,16.63,16.65,110800.0,16.64,16.67,16.63,16.65,110800.0
2008-08-05 10:35:00,16.65,16.65,16.62,16.63,34400.0,16.65,16.65,16.62,16.63,34400.0
2008-08-05 10:40:00,16.63,16.65,16.6,16.61,33400.0,16.63,16.65,16.6,16.61,33400.0
2008-08-05 10:45:00,16.6,16.62,16.56,16.59,34800.0,16.6,16.62,16.56,16.59,34800.0
2008-08-05 10:50:00,16.58,16.59,16.55,16.56,185900.0,16.58,16.59,16.55,16.56,185900.0
2008-08-05 10:55:00,16.56,16.56,16.52,16.54,55500.0,16.56,16.56,16.52,16.54,55500.0
2008-08-05 11:00:00,16.53,16.53,16.43,16.43,174800.0,16.53,16.53,16.43,16.43,174800.0
2008-08-05 11:05:00,16.43,16.48,16.43,16.45,123500.0,16.43,16.48,16.43,16.45,123500.0
2008-08-05 11:10:00,16.43,16.46,16.43,16.45,170900.0,16.43,16.46,16.43,16.45,170900.0
2008-08-05 11:15:00,16.45,16.46,16.38,16.39,218700.0,16.45,16.46,16.38,16.39,218700.0
2008-08-05 11:20:00,16.38,16.41,16.37,16.4,157600.0,16.38,16.41,16.37,16.4,157600.0
2008-08-05 11:25:00,16.4,16.45,16.39,16.41,85600.0,16.4,16.45,16.39,16.41,85600.0
2008-08-05 11:30:00,16.41,16.41,16.36,16.37,132500.0,16.41,16.41,16.36,16.37,132500.0
2008-08-05 11:35:00,16.37,16.41,16.36,16.37,57800.0,16.37,16.41,16.36,16.37,57800.0
2008-08-05 11:40:00,16.37,16.41,16.36,16.4,102100.0,16.37,16.41,16.36,16.4,102100.0
2008-08-05 11:45:00,16.39,16.44,16.39,16.44,61300.0,16.39,16.44,16.39,16.44,61300.0
2008-08-05 11:50:00,16.44,16.48,16.43,16.47,83700.0,16.44,16.48,16.43,16.47,83700.0
2008-08-05 11:55:00,16.46,16.46,16.44,16.45,42300.0,16.46,16.46,16.44,16.45,42300.0
2008-08-05 12:00:00,16.45,16.49,16.45,16.47,57100.0,16.45,16.49,16.45,16.47,57100.0
2008-08-05 12:05:00,16.46,16.48,16.46,16.48,42700.0,16.46,16.48,16.46,16.48,42700.0
2008-08-05 12:10:00,16.47,16.51,16.47,16.5,125300.0,16.47,16.51,16.47,16.5,125300.0
2008-08-05 12:15:00,16.51,16.51,16.47,16.48,39700.0,16.51,16.51,16.47,16.48,39700.0
2008-08-05 12:20:00,16.48,16.48,16.46,16.48,67300.0,16.48,16.48,16.46,16.48,67300.0
2008-08-05 12:25:00,16.48,16.5,16.46,16.49,49900.0,16.48,16.5,16.46,16.49,49900.0
2008-08-05 12:30:00,16.47,16.5,16.46,16.47,141900.0,16.47,16.5,16.46,16.47,141900.0
2008-08-05 12:35:00,16.47,16.48,16.45,16.45,34900.0,16.47,16.48,16.45,16.45,34900.0
2008-08-05 12:40:00,16.46,16.49,16.45,16.49,44700.0,16.46,16.49,16.45,16.49,44700.0
2008-08-05 12:45:00,16.49,16.49,16.46,16.47,30700.0,16.49,16.49,16.46,16.47,30700.0
2008-08-05 12:50:00,16.46,16.46,16.44,16.45,145900.0,16.46,16.46,16.44,16.45,145900.0
2008-08-05 12:55:00,16.44,16.45,16.43,16.43,26500.0,16.44,16.45,16.43,16.43,26500.0
2008-08-05 13:00:00,16.43,16.45,16.42,16.44,108100.0,16.43,16.45,16.42,16.44,108100.0
2008-08-05 13:05:00,16.44,16.48,16.44,16.47,36800.0,16.44,16.48,16.44,16.47,36800.0
2008-08-05 13:10:00,16.47,16.49,16.45,16.45,37200.0,16.47,16.49,16.45,16.45,37200.0
2008-08-05 13:15:00,16.45,16.46,16.42,16.42,44100.0,16.45,16.46,16.42,16.42,44100.0
2008-08-05 13:20:00,16.42,16.42,16.34,16.36,96800.0,16.42,16.42,16.34,16.36,96800.0
2008-08-05 13:25:00,16.36,16.38,16.36,16.38,49000.0,16.36,16.38,16.36,16.38,49000.0
2008-08-05 13:30:00,16.38,16.43,16.37,16.39,54200.0,16.38,16.43,16.37,16.39,54200.0
2008-08-05 13:35:00,16.39,16.39,16.37,16.38,29900.0,16.39,16.39,16.37,16.38,29900.0
2008-08-05 13:40:00,16.38,16.38,16.37,16.38,37400.0,16.38,16.38,16.37,16.38,37400.0
2008-08-05 13:45:00,16.38,16.4,16.38,16.38,41700.0,16.38,16.4,16.38,16.38,41700.0
2008-08-05 13:50:00,16.39,16.4,16.39,16.4,35700.0,16.39,16.4,16.39,16.4,35700.0
2008-08-05 13:55:00,16.4,16.42,16.38,16.38,50200.0,16.4,16.42,16.38,16.38,50200.0
2008-08-05 14:00:00,16.39,16.41,16.38,16.41,58700.0,16.39,16.41,16.38,16.41,58700.0
2008-08-05 14:05:00,16.4,16.42,16.39,16.41,45500.0,16.4,16.42,16.39,16.41,45500.0
2008-08-05 14:10:00,16.41,16.48,16.4,16.44,36100.0,16.41,16.48,16.4,16.44,36100.0
2008-08-05 14:15:00,16.45,16.5,16.38,16.39,99100.0,16.45,16.5,16.38,16.39,99100.0
2008-08-05 14:20:00,16.38,16.49,16.38,16.47,150400.0,16.38,16.49,16.38,16.47,150400.0
2008-08-05 14:25:00,16.45,16.45,16.37,16.37,77700.0,16.45,16.45,16.37,16.37,77700.0
2008-08-05 14:30:00,16.38,16.39,16.35,16.37,75600.0,16.38,16.39,16.35,16.37,75600.0
2008-08-05 14:35:00,16.4,16.41,16.39,16.4,24800.0,16.4,16.41,16.39,16.4,24800.0
2008-08-05 14:40:00,16.4,16.4,16.26,16.28,616400.0,16.4,16.4,16.26,16.28,616400.0
2008-08-05 14:45:00,16.28,16.31,16.27,16.3,297100.0,16.28,16.31,16.27,16.3,297100.0
2008-08-05 14:50:00,16.3,16.35,16.26,16.27,264600.0,16.3,16.35,16.26,16.27,264600.0
2008-08-05 14:55:00,16.28,16.3,16.25,16.27,77400.0,16.28,16.3,16.25,16.27,77400.0
2008-08-05 15:00:00,16.28,16.28,16.26,16.26,37400.0,16.28,16.28,16.26,16.26,37400.0
2008-08-05 15:05:00,16.26,16.27,16.25,16.26,79400.0,16.26,16.27,16.25,16.26,79400.0
2008-08-05 15:10:00,16.27,16.27,16.25,16.26,165400.0,16.27,16.27,16.25,16.26,165400.0
2008-08-05 15:15:00,16.25,16.27,16.21,16.23,99400.0,16.25,16.27,16.21,16.23,99400.0
2008-08-05 15:20:00,16.23,16.25,16.22,16.22,55100.0,16.23,16.25,16.22,16.22,55100.0
2008-08-05 15:25:00,16.22,16.24,16.22,16.23,49700.0,16.22,16.24,16.22,16.23,49700.0
2008-08-05 15:30:00,16.22,16.24,16.2,16.2,68000.0,16.22,16.24,16.2,16.2,68000.0
2008-08-05 15:35:00,16.21,16.23,16.2,16.22,110300.0,16.21,16.23,16.2,16.22,110300.0
2008-08-05 15:40:00,16.22,16.23,16.21,16.22,56300.0,16.22,16.23,16.21,16.22,56300.0
2008-08-05 15:45:00,16.21,16.23,16.21,16.22,74200.0,16.21,16.23,16.21,16.22,74200.0
2008-08-05 15:50:00,16.21,16.22,16.2,16.22,125500.0,16.21,16.22,16.2,16.22,125500.0
2008-08-05 15:55:00,16.22,16.24,16.21,16.23,130800.0,16.22,16.24,16.21,16.23,130800.0
2008-08-05 16:00:00,16.22,16.24,16.22,16.24,200.0,16.22,16.24,16.22,16.24,200.0
2008-08-05 16:05:00,16.23,16.25,16.22,16.25,800.0,16.23,16.25,16.22,16.25,800.0
2008-08-05 16:10:00,16.25,16.25,16.25,16.25,0.0,16.25,16.25,16.25,16.25,0.0
2008-08-06 09:30:00,16.41,16.45,16.35,16.38,279200.0,16.41,16.45,16.35,16.38,279200.0
2008-08-06 09:35:00,16.38,16.44,16.34,16.36,161900.0,16.38,16.44,16.34,16.36,161900.0
2008-08-06 09:40:00,16.37,16.39,16.35,16.35,80600.0,16.37,16.39,16.35,16.35,80600.0
2008-08-06 09:45:00,16.35,16.4,16.34,16.38,37200.0,16.35,16.4,16.34,16.38,37200.0
2008-08-06 09:50:00,16.4,16.43,16.39,16.42,32200.0,16.4,16.43,16.39,16.42,32200.0
2008-08-06 09:55:00,16.41,16.43,16.37,16.37,25600.0,16.41,16.43,16.37,16.37,25600.0
2008-08-06 10:00:00,16.37,16.38,16.36,16.37,30900.0,16.37,16.38,16.36,16.37,30900.0
2008-08-06 10:05:00,16.38,16.39,16.36,16.39,8800.0,16.38,16.39,16.36,16.39,8800.0
2008-08-06 10:10:00,16.39,16.43,16.39,16.41,53200.0,16.39,16.43,16.39,16.41,53200.0
2008-08-06 10:15:00,16.42,16.44,16.4,16.42,36400.0,16.42,16.44,16.4,16.42,36400.0
2008-08-06 10:20:00,16.43,16.44,16.4,16.43,16400.0,16.43,16.44,16.4,16.43,16400.0
2008-08-06 10:25:00,16.44,16.45,16.43,16.44,37000.0,16.44,16.45,16.43,16.44,37000.0
2008-08-06 10:30:00,16.44,16.44,16.38,16.38,29000.0,16.44,16.44,16.38,16.38,29000.0
2008-08-06 10:35:00,16.38,16.4,16.35,16.38,34000.0,16.38,16.4,16.35,16.38,34000.0
2008-08-06 10:40:00,16.39,16.44,16.39,16.44,27400.0,16.39,16.44,16.39,16.44,27400.0
2008-08-06 10:45:00,16.44,16.44,16.4,16.4,21300.0,16.44,16.44,16.4,16.4,21300.0
2008-08-06 10:50:00,16.39,16.42,16.38,16.38,39400.0,16.39,16.42,16.38,16.38,39400.0
2008-08-06 10:55:00,16.37,16.41,16.37,16.41,12600.0,16.37,16.41,16.37,16.41,12600.0
2008-08-06 11:00:00,16.42,16.44,16.4,16.41,15300.0,16.42,16.44,16.4,16.41,15300.0
2008-08-06 11:05:00,16.41,16.41,16.38,16.4,13800.0,16.41,16.41,16.38,16.4,13800.0
2008-08-06 11:10:00,16.38,16.38,16.34,16.36,24200.0,16.38,16.38,16.34,16.36,24200.0
2008-08-06 11:15:00,16.36,16.36,16.33,16.35,15100.0,16.36,16.36,16.33,16.35,15100.0
2008-08-06 11:20:00,16.35,16.35,16.3,16.34,117900.0,16.35,16.35,16.3,16.34,117900.0
2008-08-06 11:25:00,16.32,16.32,16.25,16.25,25200.0,16.32,16.32,16.25,16.25,25200.0
2008-08-06 11:30:00,16.27,16.3,16.26,16.28,20500.0,16.27,16.3,16.26,16.28,20500.0
2008-08-06 11:35:00,16.3,16.33,16.27,16.28,16200.0,16.3,16.33,16.27,16.28,16200.0
2008-08-06 11:40:00,16.28,16.3,16.26,16.27,30100.0,16.28,16.3,16.26,16.27,30100.0
2008-08-06 11:45:00,16.26,16.28,16.23,16.25,70100.0,16.26,16.28,16.23,16.25,70100.0
2008-08-06 11:50:00,16.25,16.27,16.25,16.26,25300.0,16.25,16.27,16.25,16.26,25300.0
2008-08-06 11:55:00,16.26,16.29,16.25,16.29,30500.0,16.26,16.29,16.25,16.29,30500.0
2008-08-06 12:00:00,16.28,16.31,16.24,16.24,43800.0,16.28,16.31,16.24,16.24,43800.0
2008-08-06 12:05:00,16.24,16.27,16.24,16.27,22200.0,16.24,16.27,16.24,16.27,22200.0
2008-08-06 12:10:00,16.27,16.28,16.26,16.28,3200.0,16.27,16.28,16.26,16.28,3200.0
2008-08-06 12:15:00,16.28,16.28,16.26,16.28,4200.0,16.28,16.28,16.26,16.28,4200.0
2008-08-06 12:20:00,16.28,16.31,16.28,16.29,12000.0,16.28,16.31,16.28,16.29,12000.0
2008-08-06 12:25:00,16.28,16.31,16.26,16.27,17400.0,16.28,16.31,16.26,16.27,17400.0
2008-08-06 12:30:00,16.29,16.31,16.28,16.31,3500.0,16.29,16.31,16.28,16.31,3500.0
2008-08-06 12:35:00,16.3,16.32,16.28,16.3,29600.0,16.3,16.32,16.28,16.3,29600.0
2008-08-06 12:40:00,16.3,16.31,16.3,16.31,2300.0,16.3,16.31,16.3,16.31,2300.0
2008-08-06 12:45:00,16.31,16.33,16.31,16.33,18800.0,16.31,16.33,16.31,16.33,18800.0
2008-08-06 12:50:00,16.33,16.33,16.31,16.32,11400.0,16.33,16.33,16.31,16.32,11400.0
2008-08-06 12:55:00,16.34,16.37,16.33,16.34,40000.0,16.34,16.37,16.33,16.34,40000.0
2008-08-06 13:00:00,16.35,16.38,16.34,16.34,18300.0,16.35,16.38,16.34,16.34,18300.0
2008-08-06 13:05:00,16.35,16.35,16.33,16.34,8400.0,16.35,16.35,16.33,16.34,8400.0
2008-08-06 13:10:00,16.33,16.34,16.32,16.33,22200.0,16.33,16.34,16.32,16.33,22200.0
2008-08-06 13:15:00,16.32,16.35,16.31,16.35,10000.0,16.32,16.35,16.31,16.35,10000.0
2008-08-06 13:20:00,16.35,16.37,16.29,16.29,12000.0,16.35,16.37,16.29,16.29,12000.0
2008-08-06 13:25:00,16.31,16.31,16.28,16.29,9400.0,16.31,16.31,16.28,16.29,9400.0
2008-08-06 13:30:00,16.29,16.3,16.28,16.29,8700.0,16.29,16.3,16.28,16.29,8700.0
2008-08-06 13:35:00,16.3,16.3,16.29,16.3,3900.0,16.3,16.3,16.29,16.3,3900.0
2008-08-06 13:40:00,16.3,16.3,16.29,16.3,8100.0,16.3,16.3,16.29,16.3,8100.0
2008-08-06 13:45:00,16.3,16.3,16.29,16.3,6000.0,16.3,16.3,16.29,16.3,6000.0
2008-08-06 13:50:00,16.3,16.34,16.3,16.32,43200.0,16.3,16.34,16.3,16.32,43200.0
2008-08-06 13:55:00,16.32,16.35,16.31,16.35,29800.0,16.32,16.35,16.31,16.35,29800.0
2008-08-06 14:00:00,16.35,16.35,16.32,16.33,27300.0,16.35,16.35,16.32,16.33,27300.0
2008-08-06 14:05:00,16.32,16.35,16.32,16.35,22700.0,16.32,16.35,16.32,16.35,22700.0
2008-08-06 14:10:00,16.35,16.35,16.33,16.35,39600.0,16.35,16.35,16.33,16.35,39600.0
2008-08-06 14:15:00,16.35,16.35,16.32,16.34,12200.0,16.35,16.35,16.32,16.34,12200.0
2008-08-06 14:20:00,16.34,16.36,16.33,16.35,27100.0,16.34,16.36,16.33,16.35,27100.0
2008-08-06 14:25:00,16.36,16.36,16.34,16.36,24000.0,16.36,16.36,16.34,16.36,24000.0
2008-08-06 14:30:00,16.36,16.36,16.35,16.35,35000.0,16.36,16.36,16.35,16.35,35000.0
2008-08-06 14:35:00,16.36,16.36,16.35,16.35,7500.0,16.36,16.36,16.35,16.35,7500.0
2008-08-06 14:40:00,16.36,16.36,16.34,16.35,11600.0,16.36,16.36,16.34,16.35,11600.0
2008-08-06 14:45:00,16.36,16.37,16.35,16.36,9000.0,16.36,16.37,16.35,16.36,9000.0
2008-08-06 14:50:00,16.36,16.37,16.35,16.36,3700.0,16.36,16.37,16.35,16.36,3700.0
2008-08-06 14:55:00,16.36,16.38,16.36,16.37,4500.0,16.36,16.38,16.36,16.37,4500.0
2008-08-06 15:00:00,16.38,16.38,16.37,16.38,9500.0,16.38,16.38,16.37,16.38,9500.0
2008-08-06 15:05:00,16.38,16.39,16.38,16.39,8400.0,16.38,16.39,16.38,16.39,8400.0
2008-08-06 15:10:00,16.38,16.39,16.37,16.37,12200.0,16.38,16.39,16.37,16.37,12200.0
2008-08-06 15:15:00,16.37,16.37,16.36,16.37,8800.0,16.37,16.37,16.36,16.37,8800.0
2008-08-06 15:20:00,16.37,16.37,16.34,16.34,14600.0,16.37,16.37,16.34,16.34,14600.0
2008-08-06 15:25:00,16.34,16.38,16.34,16.37,17600.0,16.34,16.38,16.34,16.37,17600.0
2008-08-06 15:30:00,16.35,16.37,16.34,16.37,7900.0,16.35,16.37,16.34,16.37,7900.0
2008-08-06 15:35:00,16.36,16.38,16.36,16.37,11300.0,16.36,16.38,16.36,16.37,11300.0
2008-08-06 15:40:00,16.38,16.38,16.36,16.38,19800.0,16.38,16.38,16.36,16.38,19800.0
2008-08-06 15:45:00,16.38,16.38,16.35,16.37,36400.0,16.38,16.38,16.35,16.37,36400.0
2008-08-06 15:50:00,16.36,16.38,16.36,16.38,16000.0,16.36,16.38,16.36,16.38,16000.0
2008-08-06 15:55:00,16.37,16.38,16.35,16.37,74600.0,16.37,16.38,16.35,16.37,74600.0
2008-08-06 16:00:00,16.38,16.38,16.34,16.38,5300.0,16.38,16.38,16.34,16.38,5300.0
2008-08-06 16:05:00,16.38,16.38,16.38,16.38,0.0,16.38,16.38,16.38,16.38,0.0
2008-08-06 16:10:00,16.38,16.38,16.38,16.38,0.0,16.38,16.38,16.38,16.38,0.0
2008-08-07 09:30:00,16.4,16.41,16.35,16.4,106800.0,16.4,16.41,16.35,16.4,106800.0
2008-08-07 09:35:00,16.41,16.41,16.34,16.39,53600.0,16.41,16.41,16.34,16.39,53600.0
2008-08-07 09:40:00,16.38,16.39,16.35,16.37,22300.0,16.38,16.39,16.35,16.37,22300.0
2008-08-07 09:45:00,16.37,16.37,16.29,16.32,30400.0,16.37,16.37,16.29,16.32,30400.0
2008-08-07 09:50:00,16.33,16.33,16.3,16.31,43800.0,16.33,16.33,16.3,16.31,43800.0
2008-08-07 09:55:00,16.31,16.31,16.29,16.29,27000.0,16.31,16.31,16.29,16.29,27000.0
2008-08-07 10:00:00,16.29,16.29,16.09,16.13,285000.0,16.29,16.29,16.09,16.13,285000.0
2008-08-07 10:05:00,16.14,16.14,16.03,16.09,204900.0,16.14,16.14,16.03,16.09,204900.0
2008-08-07 10:10:00,16.09,16.12,16.08,16.1,40600.0,16.09,16.12,16.08,16.1,40600.0
2008-08-07 10:15:00,16.1,16.1,15.99,15.99,286700.0,16.1,16.1,15.99,15.99,286700.0
2008-08-07 10:20:00,15.99,16.08,15.99,16.04,51500.0,15.99,16.08,15.99,16.04,51500.0
2008-08-07 10:25:00,16.04,16.12,16.04,16.11,73800.0,16.04,16.12,16.04,16.11,73800.0
2008-08-07 10:30:00,16.11,16.14,16.09,16.1,90300.0,16.11,16.14,16.09,16.1,90300.0
2008-08-07 10:35:00,16.09,16.26,16.09,16.22,55800.0,16.09,16.26,16.09,16.22,55800.0
2008-08-07 10:40:00,16.23,16.23,16.19,16.19,21900.0,16.23,16.23,16.19,16.19,21900.0
2008-08-07 10:45:00,16.19,16.22,16.16,16.21,46400.0,16.19,16.22,16.16,16.21,46400.0
2008-08-07 10:50:00,16.21,16.21,16.16,16.16,25900.0,16.21,16.21,16.16,16.16,25900.0
2008-08-07 10:55:00,16.15,16.16,16.13,16.13,49400.0,16.15,16.16,16.13,16.13,49400.0
2008-08-07 11:00:00,16.1,16.18,16.1,16.18,42300.0,16.1,16.18,16.1,16.18,42300.0
2008-08-07 11:05:00,16.18,16.2,16.15,16.17,46900.0,16.18,16.2,16.15,16.17,46900.0
2008-08-07 11:10:00,16.16,16.17,16.1,16.12,51700.0,16.16,16.17,16.1,16.12,51700.0
2008-08-07 11:15:00,16.11,16.15,16.1,16.14,14000.0,16.11,16.15,16.1,16.14,14000.0
2008-08-07 11:20:00,16.12,16.14,16.1,16.13,23100.0,16.12,16.14,16.1,16.13,23100.0
2008-08-07 11:25:00,16.14,16.15,16.12,16.14,8000.0,16.14,16.15,16.12,16.14,8000.0
2008-08-07 11:30:00,16.15,16.18,16.12,16.15,26400.0,16.15,16.18,16.12,16.15,26400.0
2008-08-07 11:35:00,16.13,16.16,16.12,16.14,19000.0,16.13,16.16,16.12,16.14,19000.0
2008-08-07 11:40:00,16.14,16.15,16.1,16.1,25700.0,16.14,16.15,16.1,16.1,25700.0
2008-08-07 11:45:00,16.11,16.11,16.06,16.09,77800.0,16.11,16.11,16.06,16.09,77800.0
2008-08-07 11:50:00,16.07,16.1,16.04,16.04,173400.0,16.07,16.1,16.04,16.04,173400.0
2008-08-07 11:55:00,16.03,16.08,16.03,16.08,32600.0,16.03,16.08,16.03,16.08,32600.0
2008-08-07 12:00:00,16.07,16.16,16.07,16.13,53000.0,16.07,16.16,16.07,16.13,53000.0
2008-08-07 12:05:00,16.13,16.15,16.13,16.13,24700.0,16.13,16.15,16.13,16.13,24700.0
2008-08-07 12:10:00,16.13,16.14,16.1,16.14,18400.0,16.13,16.14,16.1,16.14,18400.0
2008-08-07 12:15:00,16.14,16.14,16.13,16.13,7400.0,16.14,16.14,16.13,16.13,7400.0
2008-08-07 12:20:00,16.13,16.15,16.13,16.13,14000.0,16.13,16.15,16.13,16.13,14000.0
2008-08-07 12:25:00,16.13,16.13,16.08,16.11,30000.0,16.13,16.13,16.08,16.11,30000.0
2008-08-07 12:30:00,16.1,16.12,16.07,16.08,7600.0,16.1,16.12,16.07,16.08,7600.0
2008-08-07 12:35:00,16.09,16.09,16.06,16.08,19700.0,16.09,16.09,16.06,16.08,19700.0
2008-08-07 12:40:00,16.08,16.1,16.06,16.1,9100.0,16.08,16.1,16.06,16.1,9100.0
2008-08-07 12:45:00,16.1,16.12,16.07,16.09,16100.0,16.1,16.12,16.07,16.09,16100.0
2008-08-07 12:50:00,16.11,16.13,16.1,16.12,13800.0,16.11,16.13,16.1,16.12,13800.0
2008-08-07 12:55:00,16.11,16.12,16.09,16.11,20800.0,16.11,16.12,16.09,16.11,20800.0
2008-08-07 13:00:00,16.11,16.13,16.11,16.12,7000.0,16.11,16.13,16.11,16.12,7000.0
2008-08-07 13:05:00,16.12,16.13,16.11,16.12,19000.0,16.12,16.13,16.11,16.12,19000.0
2008-08-07 13:10:00,16.11,16.12,16.09,16.11,8200.0,16.11,16.12,16.09,16.11,8200.0
2008-08-07 13:15:00,16.11,16.11,16.09,16.09,7700.0,16.11,16.11,16.09,16.09,7700.0
2008-08-07 13:20:00,16.1,16.1,16.08,16.08,14600.0,16.1,16.1,16.08,16.08,14600.0
2008-08-07 13:25:00,16.08,16.09,16.07,16.07,20200.0,16.08,16.09,16.07,16.07,20200.0
2008-08-07 13:30:00,16.08,16.09,16.06,16.06,14600.0,16.08,16.09,16.06,16.06,14600.0
2008-08-07 13:35:00,16.06,16.07,16.02,16.07,65200.0,16.06,16.07,16.02,16.07,65200.0
2008-08-07 13:40:00,16.06,16.07,15.86,15.95,273300.0,16.06,16.07,15.86,15.95,273300.0
2008-08-07 13:45:00,15.95,15.96,15.92,15.96,33400.0,15.95,15.96,15.92,15.96,33400.0
2008-08-07 13:50:00,15.98,16.0,15.96,15.98,36700.0,15.98,16.0,15.96,15.98,36700.0
2008-08-07 13:55:00,16.0,16.0,15.98,15.99,34900.0,16.0,16.0,15.98,15.99,34900.0
2008-08-07 14:00:00,16.01,16.01,15.98,15.99,29500.0,16.01,16.01,15.98,15.99,29500.0
2008-08-07 14:05:00,15.98,16.01,15.97,16.0,24200.0,15.98,16.01,15.97,16.0,24200.0
2008-08-07 14:10:00,16.0,16.0,15.99,15.99,15400.0,16.0,16.0,15.99,15.99,15400.0
2008-08-07 14:15:00,16.0,16.0,15.97,16.0,42700.0,16.0,16.0,15.97,16.0,42700.0
2008-08-07 14:20:00,15.99,16.0,15.99,15.99,11200.0,15.99,16.0,15.99,15.99,11200.0
2008-08-07 14:25:00,15.99,16.02,15.98,16.0,20700.0,15.99,16.02,15.98,16.0,20700.0
2008-08-07 14:30:00,16.0,16.02,15.99,16.0,16700.0,16.0,16.02,15.99,16.0,16700.0
2008-08-07 14:35:00,16.01,16.02,15.99,16.0,29700.0,16.01,16.02,15.99,16.0,29700.0
2008-08-07 14:40:00,16.0,16.02,15.99,16.0,142300.0,16.0,16.02,15.99,16.0,142300.0
2008-08-07 14:45:00,16.0,16.03,16.0,16.03,235400.0,16.0,16.03,16.0,16.03,235400.0
2008-08-07 14:50:00,16.02,16.02,16.0,16.0,47000.0,16.02,16.02,16.0,16.0,47000.0
2008-08-07 14:55:00,16.01,16.01,15.99,16.0,61400.0,16.01,16.01,15.99,16.0,61400.0
2008-08-07 15:00:00,16.0,16.0,15.99,15.99,26700.0,16.0,16.0,15.99,15.99,26700.0
2008-08-07 15:05:00,16.0,16.0,15.97,15.97,39300.0,16.0,16.0,15.97,15.97,39300.0
2008-08-07 15:10:00,15.98,15.98,15.97,15.97,20800.0,15.98,15.98,15.97,15.97,20800.0
2008-08-07 15:15:00,15.96,16.0,15.96,15.99,25700.0,15.96,16.0,15.96,15.99,25700.0
2008-08-07 15:20:00,15.99,16.01,15.99,16.01,26200.0,15.99,16.01,15.99,16.01,26200.0
2008-08-07 15:25:00,16.0,16.02,16.0,16.02,39200.0,16.0,16.02,16.0,16.02,39200.0
2008-08-07 15:30:00,16.02,16.04,16.02,16.03,198900.0,16.02,16.04,16.02,16.03,198900.0
2008-08-07 15:35:00,16.05,16.08,16.03,16.08,93100.0,16.05,16.08,16.03,16.08,93100.0
2008-08-07 15:40:00,16.08,16.1,16.07,16.09,84800.0,16.08,16.1,16.07,16.09,84800.0
2008-08-07 15:45:00,16.09,16.09,16.03,16.04,108000.0,16.09,16.09,16.03,16.04,108000.0
2008-08-07 15:50:00,16.04,16.06,16.03,16.05,72900.0,16.04,16.06,16.03,16.05,72900.0
2008-08-07 15:55:00,16.06,16.08,16.05,16.07,69300.0,16.06,16.08,16.05,16.07,69300.0
2008-08-07 16:00:00,16.07,16.07,16.05,16.05,1100.0,16.07,16.07,16.05,16.05,1100.0
2008-08-07 16:05:00,16.05,16.05,16.05,16.05,0.0,16.05,16.05,16.05,16.05,0.0
2008-08-07 16:10:00,16.05,16.05,16.05,16.05,0.0,16.05,16.05,16.05,16.05,0.0
2008-08-08 09:30:00,15.37,15.46,15.37,15.4,669500.0,15.37,15.46,15.37,15.4,669500.0
2008-08-08 09:35:00,15.38,15.43,15.36,15.41,130900.0,15.38,15.43,15.36,15.41,130900.0
2008-08-08 09:40:00,15.4,15.4,15.18,15.18,288200.0,15.4,15.4,15.18,15.18,288200.0
2008-08-08 09:45:00,15.19,15.29,15.19,15.26,294300.0,15.19,15.29,15.19,15.26,294300.0
2008-08-08 09:50:00,15.25,15.26,15.18,15.22,230700.0,15.25,15.26,15.18,15.22,230700.0
2008-08-08 09:55:00,15.22,15.31,15.22,15.31,521600.0,15.22,15.31,15.22,15.31,521600.0
2008-08-08 10:00:00,15.31,15.35,15.23,15.23,131200.0,15.31,15.35,15.23,15.23,131200.0
2008-08-08 10:05:00,15.23,15.3,15.22,15.25,49200.0,15.23,15.3,15.22,15.25,49200.0
2008-08-08 10:10:00,15.24,15.27,15.18,15.26,113400.0,15.24,15.27,15.18,15.26,113400.0
2008-08-08 10:15:00,15.26,15.31,15.25,15.31,86100.0,15.26,15.31,15.25,15.31,86100.0
2008-08-08 10:20:00,15.29,15.34,15.27,15.3,58800.0,15.29,15.34,15.27,15.3,58800.0
2008-08-08 10:25:00,15.31,15.4,15.31,15.39,64400.0,15.31,15.4,15.31,15.39,64400.0
2008-08-08 10:30:00,15.38,15.4,15.32,15.33,109500.0,15.38,15.4,15.32,15.33,109500.0
2008-08-08 10:35:00,15.34,15.35,15.29,15.35,110500.0,15.34,15.35,15.29,15.35,110500.0
2008-08-08 10:40:00,15.35,15.35,15.28,15.32,168400.0,15.35,15.35,15.28,15.32,168400.0
2008-08-08 10:45:00,15.32,15.33,15.28,15.28,57900.0,15.32,15.33,15.28,15.28,57900.0
2008-08-08 10:50:00,15.29,15.3,15.24,15.28,79100.0,15.29,15.3,15.24,15.28,79100.0
2008-08-08 10:55:00,15.28,15.29,15.21,15.21,96800.0,15.28,15.29,15.21,15.21,96800.0
2008-08-08 11:00:00,15.21,15.26,15.2,15.25,76900.0,15.21,15.26,15.2,15.25,76900.0
2008-08-08 11:05:00,15.25,15.3,15.24,15.25,251300.0,15.25,15.3,15.24,15.25,251300.0
2008-08-08 11:10:00,15.24,15.25,15.17,15.19,465200.0,15.24,15.25,15.17,15.19,465200.0
2008-08-08 11:15:00,15.2,15.23,15.17,15.18,121800.0,15.2,15.23,15.17,15.18,121800.0
2008-08-08 11:20:00,15.17,15.2,15.15,15.19,115500.0,15.17,15.2,15.15,15.19,115500.0
2008-08-08 11:25:00,15.2,15.2,15.15,15.18,60700.0,15.2,15.2,15.15,15.18,60700.0
2008-08-08 11:30:00,15.19,15.21,15.17,15.18,73600.0,15.19,15.21,15.17,15.18,73600.0
2008-08-08 11:35:00,15.18,15.22,15.18,15.2,44400.0,15.18,15.22,15.18,15.2,44400.0
2008-08-08 11:40:00,15.21,15.26,15.2,15.24,114700.0,15.21,15.26,15.2,15.24,114700.0
2008-08-08 11:45:00,15.25,15.27,15.24,15.26,53500.0,15.25,15.27,15.24,15.26,53500.0
2008-08-08 11:50:00,15.26,15.26,15.22,15.26,104600.0,15.26,15.26,15.22,15.26,104600.0
2008-08-08 11:55:00,15.26,15.28,15.25,15.28,28900.0,15.26,15.28,15.25,15.28,28900.0
2008-08-08 12:00:00,15.27,15.27,15.24,15.26,48000.0,15.27,15.27,15.24,15.26,48000.0
2008-08-08 12:05:00,15.26,15.27,15.23,15.25,23700.0,15.26,15.27,15.23,15.25,23700.0
2008-08-08 12:10:00,15.25,15.29,15.23,15.25,243300.0,15.25,15.29,15.23,15.25,243300.0
2008-08-08 12:15:00,15.22,15.24,15.18,15.19,72900.0,15.22,15.24,15.18,15.19,72900.0
2008-08-08 12:20:00,15.19,15.19,15.15,15.16,77900.0,15.19,15.19,15.15,15.16,77900.0
2008-08-08 12:25:00,15.15,15.16,15.1,15.16,143200.0,15.15,15.16,15.1,15.16,143200.0
2008-08-08 12:30:00,15.15,15.16,15.12,15.13,72300.0,15.15,15.16,15.12,15.13,72300.0
2008-08-08 12:35:00,15.14,15.19,15.14,15.16,72800.0,15.14,15.19,15.14,15.16,72800.0
2008-08-08 12:40:00,15.16,15.17,15.14,15.14,104300.0,15.16,15.17,15.14,15.14,104300.0
2008-08-08 12:45:00,15.16,15.18,15.14,15.17,40000.0,15.16,15.18,15.14,15.17,40000.0
2008-08-08 12:50:00,15.17,15.21,15.17,15.2,24500.0,15.17,15.21,15.17,15.2,24500.0
2008-08-08 12:55:00,15.19,15.22,15.19,15.22,44200.0,15.19,15.22,15.19,15.22,44200.0
2008-08-08 13:00:00,15.22,15.24,15.2,15.22,31700.0,15.22,15.24,15.2,15.22,31700.0
2008-08-08 13:05:00,15.22,15.22,15.14,15.16,53000.0,15.22,15.22,15.14,15.16,53000.0
2008-08-08 13:10:00,15.15,15.16,15.13,15.16,46800.0,15.15,15.16,15.13,15.16,46800.0
2008-08-08 13:15:00,15.16,15.18,15.13,15.17,98200.0,15.16,15.18,15.13,15.17,98200.0
2008-08-08 13:20:00,15.18,15.2,15.17,15.19,96400.0,15.18,15.2,15.17,15.19,96400.0
2008-08-08 13:25:00,15.19,15.19,15.16,15.16,57000.0,15.19,15.19,15.16,15.16,57000.0
2008-08-08 13:30:00,15.15,15.17,15.15,15.16,55100.0,15.15,15.17,15.15,15.16,55100.0
2008-08-08 13:35:00,15.16,15.18,15.16,15.18,37700.0,15.16,15.18,15.16,15.18,37700.0
2008-08-08 13:40:00,15.17,15.18,15.16,15.17,24800.0,15.17,15.18,15.16,15.17,24800.0
2008-08-08 13:45:00,15.16,15.19,15.16,15.18,55700.0,15.16,15.19,15.16,15.18,55700.0
2008-08-08 13:50:00,15.18,15.2,15.17,15.19,138100.0,15.18,15.2,15.17,15.19,138100.0
2008-08-08 13:55:00,15.21,15.21,15.18,15.21,87100.0,15.21,15.21,15.18,15.21,87100.0
2008-08-08 14:00:00,15.2,15.21,15.18,15.2,46800.0,15.2,15.21,15.18,15.2,46800.0
2008-08-08 14:05:00,15.2,15.21,15.19,15.19,86100.0,15.2,15.21,15.19,15.19,86100.0
2008-08-08 14:10:00,15.19,15.21,15.19,15.2,38600.0,15.19,15.21,15.19,15.2,38600.0
2008-08-08 14:15:00,15.2,15.2,15.18,15.19,49700.0,15.2,15.2,15.18,15.19,49700.0
2008-08-08 14:20:00,15.18,15.19,15.16,15.16,64600.0,15.18,15.19,15.16,15.16,64600.0
2008-08-08 14:25:00,15.17,15.18,15.15,15.17,36300.0,15.17,15.18,15.15,15.17,36300.0
2008-08-08 14:30:00,15.18,15.18,15.15,15.16,32700.0,15.18,15.18,15.15,15.16,32700.0
2008-08-08 14:35:00,15.16,15.17,15.12,15.12,123700.0,15.16,15.17,15.12,15.12,123700.0
2008-08-08 14:40:00,15.13,15.14,15.1,15.1,178500.0,15.13,15.14,15.1,15.1,178500.0
2008-08-08 14:45:00,15.11,15.12,15.09,15.09,106600.0,15.11,15.12,15.09,15.09,106600.0
2008-08-08 14:50:00,15.1,15.1,15.08,15.09,43300.0,15.1,15.1,15.08,15.09,43300.0
2008-08-08 14:55:00,15.09,15.12,15.09,15.12,32000.0,15.09,15.12,15.09,15.12,32000.0
2008-08-08 15:00:00,15.12,15.12,15.09,15.1,42200.0,15.12,15.12,15.09,15.1,42200.0
2008-08-08 15:05:00,15.09,15.13,15.09,15.13,45100.0,15.09,15.13,15.09,15.13,45100.0
2008-08-08 15:10:00,15.13,15.16,15.12,15.14,41400.0,15.13,15.16,15.12,15.14,41400.0
2008-08-08 15:15:00,15.15,15.18,15.14,15.16,34100.0,15.15,15.18,15.14,15.16,34100.0
2008-08-08 15:20:00,15.17,15.17,15.15,15.17,57700.0,15.17,15.17,15.15,15.17,57700.0
2008-08-08 15:25:00,15.17,15.17,15.13,15.14,32300.0,15.17,15.17,15.13,15.14,32300.0
2008-08-08 15:30:00,15.15,15.15,15.12,15.14,15800.0,15.15,15.15,15.12,15.14,15800.0
2008-08-08 15:35:00,15.12,15.15,15.12,15.12,38700.0,15.12,15.15,15.12,15.12,38700.0
2008-08-08 15:40:00,15.14,15.15,15.12,15.14,40700.0,15.14,15.15,15.12,15.14,40700.0
2008-08-08 15:45:00,15.13,15.14,15.12,15.12,51100.0,15.13,15.14,15.12,15.12,51100.0
2008-08-08 15:50:00,15.12,15.14,15.11,15.13,44600.0,15.12,15.14,15.11,15.13,44600.0
2008-08-08 15:55:00,15.13,15.19,15.13,15.19,125700.0,15.13,15.19,15.13,15.19,125700.0
2008-08-08 16:00:00,15.16,15.17,15.16,15.17,1100.0,15.16,15.17,15.16,15.17,1100.0
2008-08-08 16:05:00,15.18,15.19,15.18,15.18,15200.0,15.18,15.19,15.18,15.18,15200.0
2008-08-08 16:10:00,15.18,15.18,15.18,15.18,3000.0,15.18,15.18,15.18,15.18,3000.0
2008-08-11 09:30:00,15.19,15.2,15.16,15.2,400800.0,15.19,15.2,15.16,15.2,400800.0
2008-08-11 09:35:00,15.2,15.2,15.15,15.16,54100.0,15.2,15.2,15.15,15.16,54100.0
2008-08-11 09:40:00,15.16,15.2,15.15,15.15,44600.0,15.16,15.2,15.15,15.15,44600.0
2008-08-11 09:45:00,15.15,15.19,15.15,15.16,18300.0,15.15,15.19,15.15,15.16,18300.0
2008-08-11 09:50:00,15.16,15.18,15.15,15.15,32600.0,15.16,15.18,15.15,15.15,32600.0
2008-08-11 09:55:00,15.16,15.16,15.07,15.12,72900.0,15.16,15.16,15.07,15.12,72900.0
2008-08-11 10:00:00,15.12,15.14,15.09,15.13,49700.0,15.12,15.14,15.09,15.13,49700.0
2008-08-11 10:05:00,15.14,15.17,15.13,15.15,18100.0,15.14,15.17,15.13,15.15,18100.0
2008-08-11 10:10:00,15.15,15.19,15.14,15.14,42200.0,15.15,15.19,15.14,15.14,42200.0
2008-08-11 10:15:00,15.14,15.16,15.13,15.14,114500.0,15.14,15.16,15.13,15.14,114500.0
2008-08-11 10:20:00,15.14,15.18,15.14,15.18,45400.0,15.14,15.18,15.14,15.18,45400.0
2008-08-11 10:25:00,15.16,15.19,15.16,15.17,159200.0,15.16,15.19,15.16,15.17,159200.0
2008-08-11 10:30:00,15.18,15.23,15.17,15.23,145700.0,15.18,15.23,15.17,15.23,145700.0
2008-08-11 10:35:00,15.22,15.24,15.19,15.21,79900.0,15.22,15.24,15.19,15.21,79900.0
2008-08-11 10:40:00,15.22,15.23,15.15,15.16,25200.0,15.22,15.23,15.15,15.16,25200.0
2008-08-11 10:45:00,15.15,15.17,15.14,15.16,88600.0,15.15,15.17,15.14,15.16,88600.0
2008-08-11 10:50:00,15.16,15.19,15.15,15.17,87900.0,15.16,15.19,15.15,15.17,87900.0
2008-08-11 10:55:00,15.17,15.18,15.14,15.16,37500.0,15.17,15.18,15.14,15.16,37500.0
2008-08-11 11:00:00,15.17,15.18,15.13,15.13,104500.0,15.17,15.18,15.13,15.13,104500.0
2008-08-11 11:05:00,15.13,15.16,15.09,15.12,128100.0,15.13,15.16,15.09,15.12,128100.0
2008-08-11 11:10:00,15.12,15.14,15.11,15.13,114000.0,15.12,15.14,15.11,15.13,114000.0
2008-08-11 11:15:00,15.13,15.13,15.07,15.08,101600.0,15.13,15.13,15.07,15.08,101600.0
2008-08-11 11:20:00,15.08,15.13,15.08,15.13,36900.0,15.08,15.13,15.08,15.13,36900.0
2008-08-11 11:25:00,15.12,15.13,15.07,15.08,43500.0,15.12,15.13,15.07,15.08,43500.0
2008-08-11 11:30:00,15.08,15.1,15.07,15.1,67700.0,15.08,15.1,15.07,15.1,67700.0
2008-08-11 11:35:00,15.07,15.08,15.0,15.0,211200.0,15.07,15.08,15.0,15.0,211200.0
2008-08-11 11:40:00,15.0,15.02,14.94,14.96,444600.0,15.0,15.02,14.94,14.96,444600.0
2008-08-11 11:45:00,14.95,14.95,14.85,14.88,304600.0,14.95,14.95,14.85,14.88,304600.0
2008-08-11 11:50:00,14.87,14.93,14.66,14.68,370600.0,14.87,14.93,14.66,14.68,370600.0
2008-08-11 11:55:00,14.68,14.72,14.57,14.69,371300.0,14.68,14.72,14.57,14.69,371300.0
2008-08-11 12:00:00,14.7,14.71,14.55,14.61,161900.0,14.7,14.71,14.55,14.61,161900.0
2008-08-11 12:05:00,14.63,14.68,14.6,14.66,92900.0,14.63,14.68,14.6,14.66,92900.0
2008-08-11 12:10:00,14.65,14.72,14.65,14.67,85400.0,14.65,14.72,14.65,14.67,85400.0
2008-08-11 12:15:00,14.67,14.68,14.52,14.54,161800.0,14.67,14.68,14.52,14.54,161800.0
2008-08-11 12:20:00,14.51,14.6,14.44,14.6,357600.0,14.51,14.6,14.44,14.6,357600.0
2008-08-11 12:25:00,14.6,14.61,14.49,14.53,118500.0,14.6,14.61,14.49,14.53,118500.0
2008-08-11 12:30:00,14.54,14.57,14.36,14.4,210400.0,14.54,14.57,14.36,14.4,210400.0
2008-08-11 12:35:00,14.39,14.54,14.38,14.47,206300.0,14.39,14.54,14.38,14.47,206300.0
2008-08-11 12:40:00,14.47,14.49,14.41,14.46,194400.0,14.47,14.49,14.41,14.46,194400.0
2008-08-11 12:45:00,14.48,14.52,14.46,14.52,144900.0,14.48,14.52,14.46,14.52,144900.0
2008-08-11 12:50:00,14.5,14.53,14.5,14.51,132800.0,14.5,14.53,14.5,14.51,132800.0
2008-08-11 12:55:00,14.5,14.52,14.43,14.45,95100.0,14.5,14.52,14.43,14.45,95100.0
2008-08-11 13:00:00,14.47,14.51,14.45,14.48,77200.0,14.47,14.51,14.45,14.48,77200.0
2008-08-11 13:05:00,14.47,14.56,14.46,14.52,64300.0,14.47,14.56,14.46,14.52,64300.0
2008-08-11 13:10:00,14.53,14.53,14.5,14.5,47400.0,14.53,14.53,14.5,14.5,47400.0
2008-08-11 13:15:00,14.5,14.53,14.46,14.48,106500.0,14.5,14.53,14.46,14.48,106500.0
2008-08-11 13:20:00,14.48,14.51,14.45,14.48,122400.0,14.48,14.51,14.45,14.48,122400.0
2008-08-11 13:25:00,14.49,14.5,14.46,14.46,67600.0,14.49,14.5,14.46,14.46,67600.0
2008-08-11 13:30:00,14.47,14.52,14.46,14.47,160900.0,14.47,14.52,14.46,14.47,160900.0
2008-08-11 13:35:00,14.46,14.47,14.38,14.38,131900.0,14.46,14.47,14.38,14.38,131900.0
2008-08-11 13:40:00,14.38,14.44,14.37,14.43,157100.0,14.38,14.44,14.37,14.43,157100.0
2008-08-11 13:45:00,14.42,14.45,14.39,14.45,93000.0,14.42,14.45,14.39,14.45,93000.0
2008-08-11 13:50:00,14.44,14.45,14.4,14.41,71400.0,14.44,14.45,14.4,14.41,71400.0
2008-08-11 13:55:00,14.41,14.43,14.36,14.39,455500.0,14.41,14.43,14.36,14.39,455500.0
2008-08-11 14:00:00,14.39,14.42,14.39,14.42,81800.0,14.39,14.42,14.39,14.42,81800.0
2008-08-11 14:05:00,14.42,14.43,14.39,14.41,134500.0,14.42,14.43,14.39,14.41,134500.0
2008-08-11 14:10:00,14.41,14.42,14.39,14.39,77400.0,14.41,14.42,14.39,14.39,77400.0
2008-08-11 14:15:00,14.4,14.43,14.39,14.42,197900.0,14.4,14.43,14.39,14.42,197900.0
2008-08-11 14:20:00,14.43,14.46,14.41,14.43,83900.0,14.43,14.46,14.41,14.43,83900.0
2008-08-11 14:25:00,14.42,14.46,14.42,14.44,146200.0,14.42,14.46,14.42,14.44,146200.0
2008-08-11 14:30:00,14.44,14.49,14.44,14.48,77300.0,14.44,14.49,14.44,14.48,77300.0
2008-08-11 14:35:00,14.47,14.49,14.47,14.49,54100.0,14.47,14.49,14.47,14.49,54100.0
2008-08-11 14:40:00,14.48,14.5,14.47,14.49,37000.0,14.48,14.5,14.47,14.49,37000.0
2008-08-11 14:45:00,14.48,14.51,14.48,14.51,95000.0,14.48,14.51,14.48,14.51,95000.0
2008-08-11 14:50:00,14.5,14.55,14.5,14.55,65100.0,14.5,14.55,14.5,14.55,65100.0
2008-08-11 14:55:00,14.55,14.57,14.53,14.54,78200.0,14.55,14.57,14.53,14.54,78200.0
2008-08-11 15:00:00,14.54,14.54,14.5,14.5,32300.0,14.54,14.54,14.5,14.5,32300.0
2008-08-11 15:05:00,14.51,14.52,14.49,14.5,36000.0,14.51,14.52,14.49,14.5,36000.0
2008-08-11 15:10:00,14.5,14.52,14.49,14.49,38300.0,14.5,14.52,14.49,14.49,38300.0
2008-08-11 15:15:00,14.49,14.51,14.49,14.5,60500.0,14.49,14.51,14.49,14.5,60500.0
2008-08-11 15:20:00,14.5,14.51,14.47,14.48,67700.0,14.5,14.51,14.47,14.48,67700.0
2008-08-11 15:25:00,14.48,14.5,14.47,14.48,58900.0,14.48,14.5,14.47,14.48,58900.0
2008-08-11 15:30:00,14.48,14.5,14.47,14.5,57600.0,14.48,14.5,14.47,14.5,57600.0
2008-08-11 15:35:00,14.5,14.51,14.48,14.49,42800.0,14.5,14.51,14.48,14.49,42800.0
2008-08-11 15:40:00,14.49,14.49,14.46,14.46,58100.0,14.49,14.49,14.46,14.46,58100.0
2008-08-11 15:45:00,14.46,14.47,14.44,14.45,45700.0,14.46,14.47,14.44,14.45,45700.0
2008-08-11 15:50:00,14.45,14.46,14.41,14.43,89900.0,14.45,14.46,14.41,14.43,89900.0
2008-08-11 15:55:00,14.45,14.47,14.44,14.45,69800.0,14.45,14.47,14.44,14.45,69800.0
2008-08-11 16:00:00,14.45,14.48,14.4,14.48,9700.0,14.45,14.48,14.4,14.48,9700.0
2008-08-11 16:05:00,14.5,14.5,14.48,14.48,3100.0,14.5,14.5,14.48,14.48,3100.0
2008-08-11 16:10:00,14.48,14.48,14.48,14.48,0.0,14.48,14.48,14.48,14.48,0.0
2008-08-12 09:30:00,14.48,14.49,14.4,14.46,308400.0,14.48,14.49,14.4,14.46,308400.0
2008-08-12 09:35:00,14.44,14.5,14.43,14.5,162800.0,14.44,14.5,14.43,14.5,162800.0
2008-08-12 09:40:00,14.5,14.5,14.44,14.47,114400.0,14.5,14.5,14.44,14.47,114400.0
2008-08-12 09:45:00,14.47,14.5,14.45,14.5,56500.0,14.47,14.5,14.45,14.5,56500.0
2008-08-12 09:50:00,14.47,14.57,14.47,14.54,115600.0,14.47,14.57,14.47,14.54,115600.0
2008-08-12 09:55:00,14.53,14.54,14.47,14.49,64200.0,14.53,14.54,14.47,14.49,64200.0
2008-08-12 10:00:00,14.48,14.55,14.47,14.51,124500.0,14.48,14.55,14.47,14.51,124500.0
2008-08-12 10:05:00,14.49,14.58,14.49,14.52,138300.0,14.49,14.58,14.49,14.52,138300.0
2008-08-12 10:10:00,14.52,14.52,14.45,14.45,82300.0,14.52,14.52,14.45,14.45,82300.0
2008-08-12 10:15:00,14.45,14.46,14.39,14.43,168500.0,14.45,14.46,14.39,14.43,168500.0
2008-08-12 10:20:00,14.43,14.47,14.4,14.4,61200.0,14.43,14.47,14.4,14.4,61200.0
2008-08-12 10:25:00,14.4,14.47,14.4,14.47,77400.0,14.4,14.47,14.4,14.47,77400.0
2008-08-12 10:30:00,14.47,14.52,14.45,14.49,64600.0,14.47,14.52,14.45,14.49,64600.0
2008-08-12 10:35:00,14.5,14.57,14.48,14.57,51400.0,14.5,14.57,14.48,14.57,51400.0
2008-08-12 10:40:00,14.58,14.58,14.53,14.57,89700.0,14.58,14.58,14.53,14.57,89700.0
2008-08-12 10:45:00,14.57,14.58,14.52,14.52,21700.0,14.57,14.58,14.52,14.52,21700.0
2008-08-12 10:50:00,14.52,14.55,14.49,14.54,72300.0,14.52,14.55,14.49,14.54,72300.0
2008-08-12 10:55:00,14.53,14.54,14.41,14.47,83700.0,14.53,14.54,14.41,14.47,83700.0
2008-08-12 11:00:00,14.46,14.49,14.45,14.47,42700.0,14.46,14.49,14.45,14.47,42700.0
2008-08-12 11:05:00,14.48,14.48,14.4,14.43,92500.0,14.48,14.48,14.4,14.43,92500.0
2008-08-12 11:10:00,14.44,14.48,14.44,14.46,77200.0,14.44,14.48,14.44,14.46,77200.0
2008-08-12 11:15:00,14.46,14.47,14.44,14.45,28500.0,14.46,14.47,14.44,14.45,28500.0
2008-08-12 11:20:00,14.44,14.45,14.42,14.44,46300.0,14.44,14.45,14.42,14.44,46300.0
2008-08-12 11:25:00,14.43,14.43,14.36,14.36,95100.0,14.43,14.43,14.36,14.36,95100.0
2008-08-12 11:30:00,14.37,14.38,14.33,14.35,89600.0,14.37,14.38,14.33,14.35,89600.0
2008-08-12 11:35:00,14.34,14.43,14.34,14.43,70600.0,14.34,14.43,14.34,14.43,70600.0
2008-08-12 11:40:00,14.43,14.47,14.4,14.45,52100.0,14.43,14.47,14.4,14.45,52100.0
2008-08-12 11:45:00,14.44,14.45,14.42,14.44,136600.0,14.44,14.45,14.42,14.44,136600.0
2008-08-12 11:50:00,14.45,14.48,14.44,14.46,18400.0,14.45,14.48,14.44,14.46,18400.0
2008-08-12 11:55:00,14.48,14.48,14.45,14.47,28200.0,14.48,14.48,14.45,14.47,28200.0
2008-08-12 12:00:00,14.47,14.5,14.47,14.49,141200.0,14.47,14.5,14.47,14.49,141200.0
2008-08-12 12:05:00,14.5,14.5,14.46,14.48,94900.0,14.5,14.5,14.46,14.48,94900.0
2008-08-12 12:10:00,14.47,14.6,14.47,14.54,189600.0,14.47,14.6,14.47,14.54,189600.0
2008-08-12 12:15:00,14.55,14.55,14.48,14.48,46100.0,14.55,14.55,14.48,14.48,46100.0
2008-08-12 12:20:00,14.48,14.51,14.48,14.48,12200.0,14.48,14.51,14.48,14.48,12200.0
2008-08-12 12:25:00,14.47,14.49,14.46,14.49,49200.0,14.47,14.49,14.46,14.49,49200.0
2008-08-12 12:30:00,14.5,14.53,14.5,14.51,35800.0,14.5,14.53,14.5,14.51,35800.0
2008-08-12 12:35:00,14.51,14.51,14.43,14.44,29800.0,14.51,14.51,14.43,14.44,29800.0
2008-08-12 12:40:00,14.47,14.47,14.44,14.44,21500.0,14.47,14.47,14.44,14.44,21500.0
2008-08-12 12:45:00,14.44,14.45,14.43,14.45,24000.0,14.44,14.45,14.43,14.45,24000.0
2008-08-12 12:50:00,14.45,14.45,14.43,14.43,27400.0,14.45,14.45,14.43,14.43,27400.0
2008-08-12 12:55:00,14.43,14.44,14.28,14.28,98100.0,14.43,14.44,14.28,14.28,98100.0
2008-08-12 13:00:00,14.3,14.36,14.25,14.36,185200.0,14.3,14.36,14.25,14.36,185200.0
2008-08-12 13:05:00,14.36,14.43,14.35,14.4,138100.0,14.36,14.43,14.35,14.4,138100.0
2008-08-12 13:10:00,14.39,14.4,14.35,14.39,51100.0,14.39,14.4,14.35,14.39,51100.0
2008-08-12 13:15:00,14.38,14.43,14.36,14.37,38500.0,14.38,14.43,14.36,14.37,38500.0
2008-08-12 13:20:00,14.38,14.39,14.32,14.32,76600.0,14.38,14.39,14.32,14.32,76600.0
2008-08-12 13:25:00,14.31,14.34,14.3,14.32,100000.0,14.31,14.34,14.3,14.32,100000.0
2008-08-12 13:30:00,14.33,14.37,14.33,14.35,24700.0,14.33,14.37,14.33,14.35,24700.0
2008-08-12 13:35:00,14.37,14.37,14.35,14.35,31900.0,14.37,14.37,14.35,14.35,31900.0
2008-08-12 13:40:00,14.35,14.38,14.34,14.34,34200.0,14.35,14.38,14.34,14.34,34200.0
2008-08-12 13:45:00,14.34,14.38,14.34,14.38,20200.0,14.34,14.38,14.34,14.38,20200.0
2008-08-12 13:50:00,14.38,14.41,14.36,14.39,109400.0,14.38,14.41,14.36,14.39,109400.0
2008-08-12 13:55:00,14.39,14.42,14.39,14.42,31400.0,14.39,14.42,14.39,14.42,31400.0
2008-08-12 14:00:00,14.42,14.43,14.4,14.42,14800.0,14.42,14.43,14.4,14.42,14800.0
2008-08-12 14:05:00,14.42,14.42,14.4,14.42,12800.0,14.42,14.42,14.4,14.42,12800.0
2008-08-12 14:10:00,14.42,14.44,14.4,14.42,27600.0,14.42,14.44,14.4,14.42,27600.0
2008-08-12 14:15:00,14.41,14.43,14.4,14.43,43700.0,14.41,14.43,14.4,14.43,43700.0
2008-08-12 14:20:00,14.42,14.43,14.4,14.41,15200.0,14.42,14.43,14.4,14.41,15200.0
2008-08-12 14:25:00,14.41,14.42,14.4,14.42,36500.0,14.41,14.42,14.4,14.42,36500.0
2008-08-12 14:30:00,14.42,14.43,14.41,14.42,16100.0,14.42,14.43,14.41,14.42,16100.0
2008-08-12 14:35:00,14.41,14.42,14.41,14.41,14200.0,14.41,14.42,14.41,14.41,14200.0
2008-08-12 14:40:00,14.42,14.43,14.41,14.41,33300.0,14.42,14.43,14.41,14.41,33300.0
2008-08-12 14:45:00,14.42,14.42,14.41,14.42,28200.0,14.42,14.42,14.41,14.42,28200.0
2008-08-12 14:50:00,14.42,14.42,14.4,14.41,35300.0,14.42,14.42,14.4,14.41,35300.0
2008-08-12 14:55:00,14.41,14.42,14.4,14.41,43400.0,14.41,14.42,14.4,14.41,43400.0
2008-08-12 15:00:00,14.41,14.44,14.41,14.43,37400.0,14.41,14.44,14.41,14.43,37400.0
2008-08-12 15:05:00,14.43,14.44,14.42,14.42,36900.0,14.43,14.44,14.42,14.42,36900.0
2008-08-12 15:10:00,14.42,14.47,14.42,14.46,113500.0,14.42,14.47,14.42,14.46,113500.0
2008-08-12 15:15:00,14.45,14.47,14.45,14.47,30000.0,14.45,14.47,14.45,14.47,30000.0
2008-08-12 15:20:00,14.46,14.49,14.46,14.48,108500.0,14.46,14.49,14.46,14.48,108500.0
2008-08-12 15:25:00,14.49,14.49,14.46,14.49,78500.0,14.49,14.49,14.46,14.49,78500.0
2008-08-12 15:30:00,14.49,14.49,14.47,14.48,24900.0,14.49,14.49,14.47,14.48,24900.0
2008-08-12 15:35:00,14.49,14.49,14.47,14.48,21700.0,14.49,14.49,14.47,14.48,21700.0
2008-08-12 15:40:00,14.47,14.49,14.45,14.46,57300.0,14.47,14.49,14.45,14.46,57300.0
2008-08-12 15:45:00,14.46,14.47,14.41,14.44,48700.0,14.46,14.47,14.41,14.44,48700.0
2008-08-12 15:50:00,14.43,14.44,14.39,14.41,86600.0,14.43,14.44,14.39,14.41,86600.0
2008-08-12 15:55:00,14.41,14.46,14.4,14.46,45100.0,14.41,14.46,14.4,14.46,45100.0
2008-08-12 16:00:00,14.4,14.46,14.4,14.46,3300.0,14.4,14.46,14.4,14.46,3300.0
2008-08-12 16:05:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2008-08-12 16:10:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2008-08-13 09:30:00,14.35,14.39,14.32,14.35,339600.0,14.35,14.39,14.32,14.35,339600.0
2008-08-13 09:35:00,14.35,14.38,14.32,14.38,39600.0,14.35,14.38,14.32,14.38,39600.0
2008-08-13 09:40:00,14.38,14.43,14.37,14.41,131000.0,14.38,14.43,14.37,14.41,131000.0
2008-08-13 09:45:00,14.41,14.49,14.41,14.47,151100.0,14.41,14.49,14.41,14.47,151100.0
2008-08-13 09:50:00,14.47,14.48,14.42,14.42,100900.0,14.47,14.48,14.42,14.42,100900.0
2008-08-13 09:55:00,14.43,14.44,14.38,14.39,69300.0,14.43,14.44,14.38,14.39,69300.0
2008-08-13 10:00:00,14.4,14.4,14.33,14.35,68000.0,14.4,14.4,14.33,14.35,68000.0
2008-08-13 10:05:00,14.34,14.35,14.31,14.32,103500.0,14.34,14.35,14.31,14.32,103500.0
2008-08-13 10:10:00,14.31,14.35,14.31,14.31,44100.0,14.31,14.35,14.31,14.31,44100.0
2008-08-13 10:15:00,14.31,14.36,14.31,14.34,57900.0,14.31,14.36,14.31,14.34,57900.0
2008-08-13 10:20:00,14.34,14.34,14.3,14.32,151500.0,14.34,14.34,14.3,14.32,151500.0
2008-08-13 10:25:00,14.32,14.38,14.32,14.38,45600.0,14.32,14.38,14.32,14.38,45600.0
2008-08-13 10:30:00,14.37,14.44,14.37,14.42,242800.0,14.37,14.44,14.37,14.42,242800.0
2008-08-13 10:35:00,14.43,14.51,14.42,14.5,420800.0,14.43,14.51,14.42,14.5,420800.0
2008-08-13 10:40:00,14.49,14.51,14.43,14.44,153400.0,14.49,14.51,14.43,14.44,153400.0
2008-08-13 10:45:00,14.45,14.47,14.4,14.44,145900.0,14.45,14.47,14.4,14.44,145900.0
2008-08-13 10:50:00,14.44,14.45,14.38,14.4,49300.0,14.44,14.45,14.38,14.4,49300.0
2008-08-13 10:55:00,14.4,14.42,14.37,14.4,41600.0,14.4,14.42,14.37,14.4,41600.0
2008-08-13 11:00:00,14.39,14.46,14.37,14.43,39900.0,14.39,14.46,14.37,14.43,39900.0
2008-08-13 11:05:00,14.43,14.47,14.43,14.46,76700.0,14.43,14.47,14.43,14.46,76700.0
2008-08-13 11:10:00,14.46,14.52,14.44,14.51,371500.0,14.46,14.52,14.44,14.51,371500.0
2008-08-13 11:15:00,14.5,14.52,14.45,14.45,143800.0,14.5,14.52,14.45,14.45,143800.0
2008-08-13 11:20:00,14.46,14.49,14.4,14.48,81700.0,14.46,14.49,14.4,14.48,81700.0
2008-08-13 11:25:00,14.48,14.51,14.46,14.49,62200.0,14.48,14.51,14.46,14.49,62200.0
2008-08-13 11:30:00,14.49,14.57,14.49,14.53,87700.0,14.49,14.57,14.49,14.53,87700.0
2008-08-13 11:35:00,14.52,14.56,14.52,14.55,145500.0,14.52,14.56,14.52,14.55,145500.0
2008-08-13 11:40:00,14.54,14.61,14.54,14.6,71700.0,14.54,14.61,14.54,14.6,71700.0
2008-08-13 11:45:00,14.6,14.63,14.58,14.63,87000.0,14.6,14.63,14.58,14.63,87000.0
2008-08-13 11:50:00,14.63,14.68,14.62,14.66,168900.0,14.63,14.68,14.62,14.66,168900.0
2008-08-13 11:55:00,14.67,14.7,14.64,14.65,86600.0,14.67,14.7,14.64,14.65,86600.0
2008-08-13 12:00:00,14.65,14.66,14.61,14.62,79900.0,14.65,14.66,14.61,14.62,79900.0
2008-08-13 12:05:00,14.63,14.65,14.62,14.64,47100.0,14.63,14.65,14.62,14.64,47100.0
2008-08-13 12:10:00,14.64,14.68,14.63,14.66,55700.0,14.64,14.68,14.63,14.66,55700.0
2008-08-13 12:15:00,14.66,14.66,14.63,14.64,47300.0,14.66,14.66,14.63,14.64,47300.0
2008-08-13 12:20:00,14.64,14.7,14.64,14.65,63000.0,14.64,14.7,14.64,14.65,63000.0
2008-08-13 12:25:00,14.64,14.65,14.62,14.62,49900.0,14.64,14.65,14.62,14.62,49900.0
2008-08-13 12:30:00,14.63,14.63,14.57,14.59,77200.0,14.63,14.63,14.57,14.59,77200.0
2008-08-13 12:35:00,14.59,14.61,14.57,14.59,40200.0,14.59,14.61,14.57,14.59,40200.0
2008-08-13 12:40:00,14.58,14.59,14.56,14.56,33900.0,14.58,14.59,14.56,14.56,33900.0
2008-08-13 12:45:00,14.56,14.59,14.54,14.58,50400.0,14.56,14.59,14.54,14.58,50400.0
2008-08-13 12:50:00,14.58,14.65,14.58,14.63,58100.0,14.58,14.65,14.58,14.63,58100.0
2008-08-13 12:55:00,14.64,14.7,14.63,14.69,213700.0,14.64,14.7,14.63,14.69,213700.0
2008-08-13 13:00:00,14.68,14.7,14.66,14.67,47900.0,14.68,14.7,14.66,14.67,47900.0
2008-08-13 13:05:00,14.66,14.7,14.66,14.69,121700.0,14.66,14.7,14.66,14.69,121700.0
2008-08-13 13:10:00,14.68,14.75,14.67,14.74,128100.0,14.68,14.75,14.67,14.74,128100.0
2008-08-13 13:15:00,14.75,14.77,14.69,14.69,295800.0,14.75,14.77,14.69,14.69,295800.0
2008-08-13 13:20:00,14.7,14.74,14.67,14.69,83100.0,14.7,14.74,14.67,14.69,83100.0
2008-08-13 13:25:00,14.68,14.69,14.67,14.67,92300.0,14.68,14.69,14.67,14.67,92300.0
2008-08-13 13:30:00,14.67,14.68,14.65,14.65,142400.0,14.67,14.68,14.65,14.65,142400.0
2008-08-13 13:35:00,14.66,14.67,14.64,14.67,47700.0,14.66,14.67,14.64,14.67,47700.0
2008-08-13 13:40:00,14.67,14.71,14.65,14.71,72300.0,14.67,14.71,14.65,14.71,72300.0
2008-08-13 13:45:00,14.71,14.74,14.7,14.74,62400.0,14.71,14.74,14.7,14.74,62400.0
2008-08-13 13:50:00,14.75,14.75,14.72,14.73,97400.0,14.75,14.75,14.72,14.73,97400.0
2008-08-13 13:55:00,14.73,14.74,14.72,14.73,54500.0,14.73,14.74,14.72,14.73,54500.0
2008-08-13 14:00:00,14.73,14.73,14.68,14.72,77600.0,14.73,14.73,14.68,14.72,77600.0
2008-08-13 14:05:00,14.72,14.73,14.7,14.71,44900.0,14.72,14.73,14.7,14.71,44900.0
2008-08-13 14:10:00,14.71,14.71,14.68,14.69,51500.0,14.71,14.71,14.68,14.69,51500.0
2008-08-13 14:15:00,14.7,14.7,14.69,14.7,79900.0,14.7,14.7,14.69,14.7,79900.0
2008-08-13 14:20:00,14.7,14.7,14.68,14.7,87400.0,14.7,14.7,14.68,14.7,87400.0
2008-08-13 14:25:00,14.7,14.72,14.69,14.72,35500.0,14.7,14.72,14.69,14.72,35500.0
2008-08-13 14:30:00,14.72,14.72,14.69,14.7,39500.0,14.72,14.72,14.69,14.7,39500.0
2008-08-13 14:35:00,14.71,14.71,14.7,14.71,4800.0,14.71,14.71,14.7,14.71,4800.0
2008-08-13 14:40:00,14.7,14.71,14.69,14.69,29900.0,14.7,14.71,14.69,14.69,29900.0
2008-08-13 14:45:00,14.68,14.68,14.66,14.68,40800.0,14.68,14.68,14.66,14.68,40800.0
2008-08-13 14:50:00,14.68,14.7,14.67,14.69,10400.0,14.68,14.7,14.67,14.69,10400.0
2008-08-13 14:55:00,14.69,14.72,14.69,14.69,126900.0,14.69,14.72,14.69,14.69,126900.0
2008-08-13 15:00:00,14.7,14.7,14.68,14.7,34500.0,14.7,14.7,14.68,14.7,34500.0
2008-08-13 15:05:00,14.7,14.72,14.7,14.71,14100.0,14.7,14.72,14.7,14.71,14100.0
2008-08-13 15:10:00,14.71,14.73,14.71,14.73,15200.0,14.71,14.73,14.71,14.73,15200.0
2008-08-13 15:15:00,14.72,14.73,14.71,14.72,86300.0,14.72,14.73,14.71,14.72,86300.0
2008-08-13 15:20:00,14.72,14.73,14.72,14.73,19000.0,14.72,14.73,14.72,14.73,19000.0
2008-08-13 15:25:00,14.74,14.75,14.73,14.74,23100.0,14.74,14.75,14.73,14.74,23100.0
2008-08-13 15:30:00,14.74,14.75,14.73,14.75,50100.0,14.74,14.75,14.73,14.75,50100.0
2008-08-13 15:35:00,14.74,14.75,14.72,14.75,75700.0,14.74,14.75,14.72,14.75,75700.0
2008-08-13 15:40:00,14.73,14.75,14.73,14.75,31200.0,14.73,14.75,14.73,14.75,31200.0
2008-08-13 15:45:00,14.74,14.75,14.74,14.75,56100.0,14.74,14.75,14.74,14.75,56100.0
2008-08-13 15:50:00,14.74,14.76,14.73,14.74,114900.0,14.74,14.76,14.73,14.74,114900.0
2008-08-13 15:55:00,14.74,14.75,14.73,14.73,101300.0,14.74,14.75,14.73,14.73,101300.0
2008-08-13 16:00:00,14.73,14.79,14.72,14.75,1700.0,14.73,14.79,14.72,14.75,1700.0
2008-08-13 16:05:00,14.75,14.75,14.75,14.75,0.0,14.75,14.75,14.75,14.75,0.0
2008-08-13 16:10:00,14.75,14.75,14.75,14.75,0.0,14.75,14.75,14.75,14.75,0.0
2008-08-14 09:30:00,14.36,14.36,14.11,14.15,585500.0,14.36,14.36,14.11,14.15,585500.0
2008-08-14 09:35:00,14.17,14.25,14.16,14.23,120400.0,14.17,14.25,14.16,14.23,120400.0
2008-08-14 09:40:00,14.22,14.28,14.19,14.25,118900.0,14.22,14.28,14.19,14.25,118900.0
2008-08-14 09:45:00,14.26,14.3,14.25,14.28,80100.0,14.26,14.3,14.25,14.28,80100.0
2008-08-14 09:50:00,14.28,14.33,14.27,14.31,117700.0,14.28,14.33,14.27,14.31,117700.0
2008-08-14 09:55:00,14.32,14.35,14.27,14.3,143100.0,14.32,14.35,14.27,14.3,143100.0
2008-08-14 10:00:00,14.31,14.33,14.26,14.28,81700.0,14.31,14.33,14.26,14.28,81700.0
2008-08-14 10:05:00,14.28,14.3,14.25,14.26,48100.0,14.28,14.3,14.25,14.26,48100.0
2008-08-14 10:10:00,14.26,14.33,14.23,14.3,87500.0,14.26,14.33,14.23,14.3,87500.0
2008-08-14 10:15:00,14.3,14.37,14.26,14.32,64200.0,14.3,14.37,14.26,14.32,64200.0
2008-08-14 10:20:00,14.32,14.35,14.31,14.34,54700.0,14.32,14.35,14.31,14.34,54700.0
2008-08-14 10:25:00,14.34,14.36,14.3,14.35,133700.0,14.34,14.36,14.3,14.35,133700.0
2008-08-14 10:30:00,14.34,14.35,14.32,14.32,35200.0,14.34,14.35,14.32,14.32,35200.0
2008-08-14 10:35:00,14.32,14.32,14.25,14.28,126900.0,14.32,14.32,14.25,14.28,126900.0
2008-08-14 10:40:00,14.28,14.35,14.26,14.35,33400.0,14.28,14.35,14.26,14.35,33400.0
2008-08-14 10:45:00,14.33,14.39,14.32,14.36,56800.0,14.33,14.39,14.32,14.36,56800.0
2008-08-14 10:50:00,14.35,14.36,14.3,14.31,40000.0,14.35,14.36,14.3,14.31,40000.0
2008-08-14 10:55:00,14.31,14.41,14.31,14.34,129100.0,14.31,14.41,14.31,14.34,129100.0
2008-08-14 11:00:00,14.33,14.34,14.28,14.28,32400.0,14.33,14.34,14.28,14.28,32400.0
2008-08-14 11:05:00,14.28,14.29,14.25,14.26,137700.0,14.28,14.29,14.25,14.26,137700.0
2008-08-14 11:10:00,14.26,14.26,14.21,14.23,86900.0,14.26,14.26,14.21,14.23,86900.0
2008-08-14 11:15:00,14.22,14.22,14.18,14.21,102000.0,14.22,14.22,14.18,14.21,102000.0
2008-08-14 11:20:00,14.19,14.21,14.15,14.17,65300.0,14.19,14.21,14.15,14.17,65300.0
2008-08-14 11:25:00,14.18,14.23,14.15,14.23,131500.0,14.18,14.23,14.15,14.23,131500.0
2008-08-14 11:30:00,14.23,14.25,14.21,14.24,48700.0,14.23,14.25,14.21,14.24,48700.0
2008-08-14 11:35:00,14.24,14.24,14.19,14.2,30300.0,14.24,14.24,14.19,14.2,30300.0
2008-08-14 11:40:00,14.21,14.24,14.19,14.22,80100.0,14.21,14.24,14.19,14.22,80100.0
2008-08-14 11:45:00,14.24,14.25,14.22,14.25,32600.0,14.24,14.25,14.22,14.25,32600.0
2008-08-14 11:50:00,14.25,14.25,14.21,14.22,35500.0,14.25,14.25,14.21,14.22,35500.0
2008-08-14 11:55:00,14.21,14.22,14.15,14.15,52200.0,14.21,14.22,14.15,14.15,52200.0
2008-08-14 12:00:00,14.16,14.2,14.15,14.18,46500.0,14.16,14.2,14.15,14.18,46500.0
2008-08-14 12:05:00,14.19,14.21,14.15,14.17,26800.0,14.19,14.21,14.15,14.17,26800.0
2008-08-14 12:10:00,14.18,14.19,14.07,14.11,203300.0,14.18,14.19,14.07,14.11,203300.0
2008-08-14 12:15:00,14.12,14.12,14.03,14.04,186900.0,14.12,14.12,14.03,14.04,186900.0
2008-08-14 12:20:00,14.03,14.05,13.97,14.01,455200.0,14.03,14.05,13.97,14.01,455200.0
2008-08-14 12:25:00,14.01,14.11,13.99,14.07,87400.0,14.01,14.11,13.99,14.07,87400.0
2008-08-14 12:30:00,14.08,14.09,13.98,13.99,109100.0,14.08,14.09,13.98,13.99,109100.0
2008-08-14 12:35:00,13.99,14.1,13.98,14.09,78700.0,13.99,14.1,13.98,14.09,78700.0
2008-08-14 12:40:00,14.09,14.11,14.07,14.09,45100.0,14.09,14.11,14.07,14.09,45100.0
2008-08-14 12:45:00,14.08,14.08,13.98,14.02,100900.0,14.08,14.08,13.98,14.02,100900.0
2008-08-14 12:50:00,14.02,14.08,14.0,14.08,72000.0,14.02,14.08,14.0,14.08,72000.0
2008-08-14 12:55:00,14.06,14.16,14.06,14.13,61000.0,14.06,14.16,14.06,14.13,61000.0
2008-08-14 13:00:00,14.13,14.15,14.1,14.11,39100.0,14.13,14.15,14.1,14.11,39100.0
2008-08-14 13:05:00,14.12,14.12,14.1,14.11,30000.0,14.12,14.12,14.1,14.11,30000.0
2008-08-14 13:10:00,14.11,14.13,14.1,14.11,12700.0,14.11,14.13,14.1,14.11,12700.0
2008-08-14 13:15:00,14.1,14.11,14.05,14.09,28200.0,14.1,14.11,14.05,14.09,28200.0
2008-08-14 13:20:00,14.1,14.12,14.07,14.08,53000.0,14.1,14.12,14.07,14.08,53000.0
2008-08-14 13:25:00,14.08,14.1,14.07,14.08,9200.0,14.08,14.1,14.07,14.08,9200.0
2008-08-14 13:30:00,14.09,14.14,14.08,14.13,19700.0,14.09,14.14,14.08,14.13,19700.0
2008-08-14 13:35:00,14.14,14.15,14.13,14.13,14900.0,14.14,14.15,14.13,14.13,14900.0
2008-08-14 13:40:00,14.13,14.14,14.1,14.12,31100.0,14.13,14.14,14.1,14.12,31100.0
2008-08-14 13:45:00,14.1,14.15,14.1,14.14,45000.0,14.1,14.15,14.1,14.14,45000.0
2008-08-14 13:50:00,14.13,14.17,14.13,14.17,37500.0,14.13,14.17,14.13,14.17,37500.0
2008-08-14 13:55:00,14.17,14.19,14.16,14.17,42200.0,14.17,14.19,14.16,14.17,42200.0
2008-08-14 14:00:00,14.17,14.17,14.13,14.14,36000.0,14.17,14.17,14.13,14.14,36000.0
2008-08-14 14:05:00,14.13,14.17,14.13,14.15,55600.0,14.13,14.17,14.13,14.15,55600.0
2008-08-14 14:10:00,14.14,14.17,14.14,14.17,22000.0,14.14,14.17,14.14,14.17,22000.0
2008-08-14 14:15:00,14.16,14.17,14.14,14.15,26000.0,14.16,14.17,14.14,14.15,26000.0
2008-08-14 14:20:00,14.14,14.17,14.14,14.15,20600.0,14.14,14.17,14.14,14.15,20600.0
2008-08-14 14:25:00,14.15,14.16,14.13,14.13,110000.0,14.15,14.16,14.13,14.13,110000.0
2008-08-14 14:30:00,14.13,14.15,14.12,14.14,84100.0,14.13,14.15,14.12,14.14,84100.0
2008-08-14 14:35:00,14.14,14.14,14.12,14.14,38900.0,14.14,14.14,14.12,14.14,38900.0
2008-08-14 14:40:00,14.14,14.15,14.12,14.12,58000.0,14.14,14.15,14.12,14.12,58000.0
2008-08-14 14:45:00,14.12,14.14,14.11,14.12,30600.0,14.12,14.14,14.11,14.12,30600.0
2008-08-14 14:50:00,14.11,14.13,14.11,14.12,29200.0,14.11,14.13,14.11,14.12,29200.0
2008-08-14 14:55:00,14.11,14.12,14.1,14.1,25900.0,14.11,14.12,14.1,14.1,25900.0
2008-08-14 15:00:00,14.1,14.12,14.09,14.1,83100.0,14.1,14.12,14.09,14.1,83100.0
2008-08-14 15:05:00,14.11,14.11,14.07,14.08,46100.0,14.11,14.11,14.07,14.08,46100.0
2008-08-14 15:10:00,14.08,14.08,14.05,14.05,29800.0,14.08,14.08,14.05,14.05,29800.0
2008-08-14 15:15:00,14.06,14.06,14.01,14.01,36200.0,14.06,14.06,14.01,14.01,36200.0
2008-08-14 15:20:00,14.02,14.05,14.0,14.03,103100.0,14.02,14.05,14.0,14.03,103100.0
2008-08-14 15:25:00,14.05,14.05,14.01,14.01,40100.0,14.05,14.05,14.01,14.01,40100.0
2008-08-14 15:30:00,14.01,14.03,14.0,14.01,35100.0,14.01,14.03,14.0,14.01,35100.0
2008-08-14 15:35:00,14.01,14.04,14.01,14.02,45600.0,14.01,14.04,14.01,14.02,45600.0
2008-08-14 15:40:00,14.03,14.04,14.01,14.03,40900.0,14.03,14.04,14.01,14.03,40900.0
2008-08-14 15:45:00,14.02,14.04,14.01,14.02,34200.0,14.02,14.04,14.01,14.02,34200.0
2008-08-14 15:50:00,14.01,14.03,14.0,14.03,100400.0,14.01,14.03,14.0,14.03,100400.0
2008-08-14 15:55:00,14.03,14.04,14.0,14.03,87800.0,14.03,14.04,14.0,14.03,87800.0
2008-08-14 16:00:00,14.03,14.06,14.02,14.04,2100.0,14.03,14.06,14.02,14.04,2100.0
2008-08-14 16:05:00,14.04,14.04,14.04,14.04,0.0,14.04,14.04,14.04,14.04,0.0
2008-08-14 16:10:00,14.04,14.04,14.04,14.04,0.0,14.04,14.04,14.04,14.04,0.0
2008-08-15 09:30:00,13.02,13.12,12.98,13.09,1109300.0,13.02,13.12,12.98,13.09,1109300.0
2008-08-15 09:35:00,13.09,13.1,13.0,13.05,354500.0,13.09,13.1,13.0,13.05,354500.0
2008-08-15 09:40:00,13.05,13.07,12.92,13.07,641000.0,13.05,13.07,12.92,13.07,641000.0
2008-08-15 09:45:00,13.07,13.13,13.05,13.09,460500.0,13.07,13.13,13.05,13.09,460500.0
2008-08-15 09:50:00,13.08,13.08,12.96,13.01,267900.0,13.08,13.08,12.96,13.01,267900.0
2008-08-15 09:55:00,13.01,13.05,12.98,13.0,317500.0,13.01,13.05,12.98,13.0,317500.0
2008-08-15 10:00:00,13.0,13.11,12.99,13.11,638700.0,13.0,13.11,12.99,13.11,638700.0
2008-08-15 10:05:00,13.1,13.16,13.06,13.07,527400.0,13.1,13.16,13.06,13.07,527400.0
2008-08-15 10:10:00,13.07,13.1,12.91,12.99,340000.0,13.07,13.1,12.91,12.99,340000.0
2008-08-15 10:15:00,12.99,13.01,12.96,12.96,307900.0,12.99,13.01,12.96,12.96,307900.0
2008-08-15 10:20:00,12.97,13.08,12.97,13.03,248900.0,12.97,13.08,12.97,13.03,248900.0
2008-08-15 10:25:00,13.05,13.13,13.01,13.13,184200.0,13.05,13.13,13.01,13.13,184200.0
2008-08-15 10:30:00,13.14,13.15,13.03,13.06,149600.0,13.14,13.15,13.03,13.06,149600.0
2008-08-15 10:35:00,13.07,13.07,12.96,13.0,162800.0,13.07,13.07,12.96,13.0,162800.0
2008-08-15 10:40:00,13.0,13.0,12.83,12.9,479000.0,13.0,13.0,12.83,12.9,479000.0
2008-08-15 10:45:00,12.9,12.96,12.88,12.94,246800.0,12.9,12.96,12.88,12.94,246800.0
2008-08-15 10:50:00,12.94,12.95,12.8,12.83,296600.0,12.94,12.95,12.8,12.83,296600.0
2008-08-15 10:55:00,12.83,12.83,12.61,12.66,585800.0,12.83,12.83,12.61,12.66,585800.0
2008-08-15 11:00:00,12.66,12.84,12.66,12.81,316700.0,12.66,12.84,12.66,12.81,316700.0
2008-08-15 11:05:00,12.8,12.82,12.79,12.79,200900.0,12.8,12.82,12.79,12.79,200900.0
2008-08-15 11:10:00,12.79,12.81,12.69,12.71,218400.0,12.79,12.81,12.69,12.71,218400.0
2008-08-15 11:15:00,12.71,12.73,12.66,12.71,374300.0,12.71,12.73,12.66,12.71,374300.0
2008-08-15 11:20:00,12.72,12.82,12.7,12.82,271800.0,12.72,12.82,12.7,12.82,271800.0
2008-08-15 11:25:00,12.82,12.85,12.8,12.81,281600.0,12.82,12.85,12.8,12.81,281600.0
2008-08-15 11:30:00,12.81,12.82,12.78,12.78,159600.0,12.81,12.82,12.78,12.78,159600.0
2008-08-15 11:35:00,12.78,12.96,12.78,12.93,243400.0,12.78,12.96,12.78,12.93,243400.0
2008-08-15 11:40:00,12.93,13.01,12.9,13.01,332400.0,12.93,13.01,12.9,13.01,332400.0
2008-08-15 11:45:00,13.01,13.1,13.0,13.01,321600.0,13.01,13.1,13.0,13.01,321600.0
2008-08-15 11:50:00,13.01,13.03,12.95,12.98,172000.0,13.01,13.03,12.95,12.98,172000.0
2008-08-15 11:55:00,12.99,13.0,12.97,13.0,79800.0,12.99,13.0,12.97,13.0,79800.0
2008-08-15 12:00:00,12.99,13.06,12.96,12.96,174700.0,12.99,13.06,12.96,12.96,174700.0
2008-08-15 12:05:00,12.96,12.98,12.9,12.96,147300.0,12.96,12.98,12.9,12.96,147300.0
2008-08-15 12:10:00,12.95,13.02,12.95,13.0,80200.0,12.95,13.02,12.95,13.0,80200.0
2008-08-15 12:15:00,12.99,13.03,12.95,13.01,146600.0,12.99,13.03,12.95,13.01,146600.0
2008-08-15 12:20:00,13.01,13.02,12.91,12.93,188200.0,13.01,13.02,12.91,12.93,188200.0
2008-08-15 12:25:00,12.93,12.96,12.92,12.94,131800.0,12.93,12.96,12.92,12.94,131800.0
2008-08-15 12:30:00,12.93,12.94,12.84,12.91,233000.0,12.93,12.94,12.84,12.91,233000.0
2008-08-15 12:35:00,12.91,12.91,12.77,12.78,322400.0,12.91,12.91,12.77,12.78,322400.0
2008-08-15 12:40:00,12.78,12.81,12.76,12.79,285700.0,12.78,12.81,12.76,12.79,285700.0
2008-08-15 12:45:00,12.79,12.9,12.78,12.87,204700.0,12.79,12.9,12.78,12.87,204700.0
2008-08-15 12:50:00,12.87,12.87,12.72,12.74,176900.0,12.87,12.87,12.72,12.74,176900.0
2008-08-15 12:55:00,12.74,12.76,12.69,12.76,255400.0,12.74,12.76,12.69,12.76,255400.0
2008-08-15 13:00:00,12.75,12.77,12.7,12.76,221300.0,12.75,12.77,12.7,12.76,221300.0
2008-08-15 13:05:00,12.76,12.8,12.76,12.78,137300.0,12.76,12.8,12.76,12.78,137300.0
2008-08-15 13:10:00,12.77,12.8,12.75,12.79,145400.0,12.77,12.8,12.75,12.79,145400.0
2008-08-15 13:15:00,12.8,12.82,12.77,12.77,214000.0,12.8,12.82,12.77,12.77,214000.0
2008-08-15 13:20:00,12.77,12.8,12.7,12.71,134400.0,12.77,12.8,12.7,12.71,134400.0
2008-08-15 13:25:00,12.72,12.75,12.71,12.73,202400.0,12.72,12.75,12.71,12.73,202400.0
2008-08-15 13:30:00,12.74,12.74,12.68,12.7,149200.0,12.74,12.74,12.68,12.7,149200.0
2008-08-15 13:35:00,12.7,12.72,12.67,12.68,186000.0,12.7,12.72,12.67,12.68,186000.0
2008-08-15 13:40:00,12.68,12.7,12.67,12.67,125300.0,12.68,12.7,12.67,12.67,125300.0
2008-08-15 13:45:00,12.68,12.69,12.67,12.69,111400.0,12.68,12.69,12.67,12.69,111400.0
2008-08-15 13:50:00,12.69,12.69,12.66,12.68,105700.0,12.69,12.69,12.66,12.68,105700.0
2008-08-15 13:55:00,12.68,12.73,12.66,12.71,131700.0,12.68,12.73,12.66,12.71,131700.0
2008-08-15 14:00:00,12.71,12.73,12.69,12.73,92100.0,12.71,12.73,12.69,12.73,92100.0
2008-08-15 14:05:00,12.71,12.75,12.71,12.74,132900.0,12.71,12.75,12.71,12.74,132900.0
2008-08-15 14:10:00,12.74,12.75,12.73,12.75,87700.0,12.74,12.75,12.73,12.75,87700.0
2008-08-15 14:15:00,12.74,12.75,12.69,12.7,172900.0,12.74,12.75,12.69,12.7,172900.0
2008-08-15 14:20:00,12.7,12.72,12.69,12.71,128200.0,12.7,12.72,12.69,12.71,128200.0
2008-08-15 14:25:00,12.71,12.77,12.7,12.77,645400.0,12.71,12.77,12.7,12.77,645400.0
2008-08-15 14:30:00,12.77,12.77,12.7,12.76,210300.0,12.77,12.77,12.7,12.76,210300.0
2008-08-15 14:35:00,12.76,12.77,12.74,12.77,83800.0,12.76,12.77,12.74,12.77,83800.0
2008-08-15 14:40:00,12.76,12.78,12.75,12.76,88300.0,12.76,12.78,12.75,12.76,88300.0
2008-08-15 14:45:00,12.76,12.77,12.72,12.72,71800.0,12.76,12.77,12.72,12.72,71800.0
2008-08-15 14:50:00,12.72,12.73,12.67,12.69,170000.0,12.72,12.73,12.67,12.69,170000.0
2008-08-15 14:55:00,12.7,12.7,12.67,12.69,194300.0,12.7,12.7,12.67,12.69,194300.0
2008-08-15 15:00:00,12.69,12.7,12.67,12.7,165800.0,12.69,12.7,12.67,12.7,165800.0
2008-08-15 15:05:00,12.7,12.7,12.67,12.69,84600.0,12.7,12.7,12.67,12.69,84600.0
2008-08-15 15:10:00,12.7,12.71,12.67,12.67,138700.0,12.7,12.71,12.67,12.67,138700.0
2008-08-15 15:15:00,12.67,12.69,12.67,12.68,210300.0,12.67,12.69,12.67,12.68,210300.0
2008-08-15 15:20:00,12.69,12.69,12.64,12.65,218500.0,12.69,12.69,12.64,12.65,218500.0
2008-08-15 15:25:00,12.65,12.67,12.61,12.65,388100.0,12.65,12.67,12.61,12.65,388100.0
2008-08-15 15:30:00,12.65,12.68,12.64,12.66,393400.0,12.65,12.68,12.64,12.66,393400.0
2008-08-15 15:35:00,12.66,12.69,12.65,12.69,295000.0,12.66,12.69,12.65,12.69,295000.0
2008-08-15 15:40:00,12.68,12.7,12.68,12.7,273700.0,12.68,12.7,12.68,12.7,273700.0
2008-08-15 15:45:00,12.7,12.7,12.68,12.69,161600.0,12.7,12.7,12.68,12.69,161600.0
2008-08-15 15:50:00,12.69,12.71,12.68,12.69,234300.0,12.69,12.71,12.68,12.69,234300.0
2008-08-15 15:55:00,12.68,12.69,12.65,12.69,301800.0,12.68,12.69,12.65,12.69,301800.0
2008-08-15 16:00:00,12.67,12.69,12.62,12.68,31500.0,12.67,12.69,12.62,12.68,31500.0
2008-08-15 16:05:00,12.68,12.7,12.67,12.7,19800.0,12.68,12.7,12.67,12.7,19800.0
2008-08-15 16:10:00,12.69,12.7,12.69,12.7,2900.0,12.69,12.7,12.69,12.7,2900.0
2008-08-18 09:30:00,12.95,13.05,12.92,13.03,905200.0,12.95,13.05,12.92,13.03,905200.0
2008-08-18 09:35:00,13.02,13.1,12.99,13.07,383400.0,13.02,13.1,12.99,13.07,383400.0
2008-08-18 09:40:00,13.08,13.1,13.05,13.08,217700.0,13.08,13.1,13.05,13.08,217700.0
2008-08-18 09:45:00,13.09,13.12,13.06,13.07,147900.0,13.09,13.12,13.06,13.07,147900.0
2008-08-18 09:50:00,13.06,13.11,13.05,13.05,212900.0,13.06,13.11,13.05,13.05,212900.0
2008-08-18 09:55:00,13.05,13.06,13.0,13.01,238400.0,13.05,13.06,13.0,13.01,238400.0
2008-08-18 10:00:00,13.01,13.09,13.0,13.08,174500.0,13.01,13.09,13.0,13.08,174500.0
2008-08-18 10:05:00,13.09,13.12,13.02,13.03,117200.0,13.09,13.12,13.02,13.03,117200.0
2008-08-18 10:10:00,13.04,13.08,13.02,13.04,72500.0,13.04,13.08,13.02,13.04,72500.0
2008-08-18 10:15:00,13.04,13.05,13.02,13.05,63500.0,13.04,13.05,13.02,13.05,63500.0
2008-08-18 10:20:00,13.05,13.07,13.05,13.06,94200.0,13.05,13.07,13.05,13.06,94200.0
2008-08-18 10:25:00,13.05,13.05,12.99,13.0,114400.0,13.05,13.05,12.99,13.0,114400.0
2008-08-18 10:30:00,13.0,13.05,12.95,13.05,244400.0,13.0,13.05,12.95,13.05,244400.0
2008-08-18 10:35:00,13.04,13.07,12.99,13.06,159900.0,13.04,13.07,12.99,13.06,159900.0
2008-08-18 10:40:00,13.05,13.09,13.05,13.05,101600.0,13.05,13.09,13.05,13.05,101600.0
2008-08-18 10:45:00,13.04,13.08,13.01,13.03,93400.0,13.04,13.08,13.01,13.03,93400.0
2008-08-18 10:50:00,13.04,13.04,12.96,12.99,112400.0,13.04,13.04,12.96,12.99,112400.0
2008-08-18 10:55:00,13.0,13.01,12.95,13.0,76800.0,13.0,13.01,12.95,13.0,76800.0
2008-08-18 11:00:00,13.01,13.01,12.92,12.98,99600.0,13.01,13.01,12.92,12.98,99600.0
2008-08-18 11:05:00,12.99,13.0,12.94,12.97,61000.0,12.99,13.0,12.94,12.97,61000.0
2008-08-18 11:10:00,12.98,12.98,12.94,12.95,124200.0,12.98,12.98,12.94,12.95,124200.0
2008-08-18 11:15:00,12.95,13.03,12.95,13.0,93000.0,12.95,13.03,12.95,13.0,93000.0
2008-08-18 11:20:00,13.01,13.06,12.99,13.04,85900.0,13.01,13.06,12.99,13.04,85900.0
2008-08-18 11:25:00,13.05,13.1,13.04,13.06,92700.0,13.05,13.1,13.04,13.06,92700.0
2008-08-18 11:30:00,13.07,13.12,13.02,13.05,155500.0,13.07,13.12,13.02,13.05,155500.0
2008-08-18 11:35:00,13.04,13.07,13.03,13.04,170100.0,13.04,13.07,13.03,13.04,170100.0
2008-08-18 11:40:00,13.04,13.11,13.03,13.09,93200.0,13.04,13.11,13.03,13.09,93200.0
2008-08-18 11:45:00,13.1,13.13,13.1,13.11,173500.0,13.1,13.13,13.1,13.11,173500.0
2008-08-18 11:50:00,13.12,13.13,13.08,13.1,72000.0,13.12,13.13,13.08,13.1,72000.0
2008-08-18 11:55:00,13.1,13.12,13.08,13.12,74900.0,13.1,13.12,13.08,13.12,74900.0
2008-08-18 12:00:00,13.12,13.12,13.06,13.07,169100.0,13.12,13.12,13.06,13.07,169100.0
2008-08-18 12:05:00,13.08,13.1,13.05,13.08,109200.0,13.08,13.1,13.05,13.08,109200.0
2008-08-18 12:10:00,13.08,13.09,13.02,13.02,119800.0,13.08,13.09,13.02,13.02,119800.0
2008-08-18 12:15:00,13.03,13.05,13.02,13.04,73500.0,13.03,13.05,13.02,13.04,73500.0
2008-08-18 12:20:00,13.04,13.04,12.99,13.02,121100.0,13.04,13.04,12.99,13.02,121100.0
2008-08-18 12:25:00,13.03,13.03,12.96,12.98,76800.0,13.03,13.03,12.96,12.98,76800.0
2008-08-18 12:30:00,12.98,13.02,12.97,13.01,22200.0,12.98,13.02,12.97,13.01,22200.0
2008-08-18 12:35:00,13.02,13.09,13.01,13.08,102500.0,13.02,13.09,13.01,13.08,102500.0
2008-08-18 12:40:00,13.08,13.11,13.07,13.09,90100.0,13.08,13.11,13.07,13.09,90100.0
2008-08-18 12:45:00,13.09,13.11,13.08,13.1,103000.0,13.09,13.11,13.08,13.1,103000.0
2008-08-18 12:50:00,13.1,13.1,13.05,13.05,76300.0,13.1,13.1,13.05,13.05,76300.0
2008-08-18 12:55:00,13.05,13.1,13.04,13.1,105700.0,13.05,13.1,13.04,13.1,105700.0
2008-08-18 13:00:00,13.09,13.09,13.03,13.04,137500.0,13.09,13.09,13.03,13.04,137500.0
2008-08-18 13:05:00,13.04,13.08,13.03,13.05,74900.0,13.04,13.08,13.03,13.05,74900.0
2008-08-18 13:10:00,13.05,13.06,13.04,13.06,96500.0,13.05,13.06,13.04,13.06,96500.0
2008-08-18 13:15:00,13.06,13.06,13.04,13.05,108200.0,13.06,13.06,13.04,13.05,108200.0
2008-08-18 13:20:00,13.05,13.05,12.99,13.0,175300.0,13.05,13.05,12.99,13.0,175300.0
2008-08-18 13:25:00,13.0,13.05,13.0,13.02,72400.0,13.0,13.05,13.0,13.02,72400.0
2008-08-18 13:30:00,13.03,13.04,13.03,13.04,21200.0,13.03,13.04,13.03,13.04,21200.0
2008-08-18 13:35:00,13.04,13.04,13.02,13.03,56600.0,13.04,13.04,13.02,13.03,56600.0
2008-08-18 13:40:00,13.03,13.05,13.03,13.04,47900.0,13.03,13.05,13.03,13.04,47900.0
2008-08-18 13:45:00,13.04,13.04,13.02,13.04,31700.0,13.04,13.04,13.02,13.04,31700.0
2008-08-18 13:50:00,13.04,13.06,13.04,13.05,59700.0,13.04,13.06,13.04,13.05,59700.0
2008-08-18 13:55:00,13.05,13.05,13.03,13.05,33900.0,13.05,13.05,13.03,13.05,33900.0
2008-08-18 14:00:00,13.05,13.06,13.01,13.01,48700.0,13.05,13.06,13.01,13.01,48700.0
2008-08-18 14:05:00,13.02,13.04,13.01,13.04,74100.0,13.02,13.04,13.01,13.04,74100.0
2008-08-18 14:10:00,13.03,13.03,13.0,13.02,111900.0,13.03,13.03,13.0,13.02,111900.0
2008-08-18 14:15:00,13.02,13.04,12.99,13.0,93300.0,13.02,13.04,12.99,13.0,93300.0
2008-08-18 14:20:00,13.0,13.02,13.0,13.02,79100.0,13.0,13.02,13.0,13.02,79100.0
2008-08-18 14:25:00,13.02,13.02,13.0,13.01,73700.0,13.02,13.02,13.0,13.01,73700.0
2008-08-18 14:30:00,13.01,13.02,13.0,13.01,47300.0,13.01,13.02,13.0,13.01,47300.0
2008-08-18 14:35:00,13.0,13.02,13.0,13.02,35700.0,13.0,13.02,13.0,13.02,35700.0
2008-08-18 14:40:00,13.01,13.02,13.0,13.0,29400.0,13.01,13.02,13.0,13.0,29400.0
2008-08-18 14:45:00,13.0,13.0,12.99,13.0,64500.0,13.0,13.0,12.99,13.0,64500.0
2008-08-18 14:50:00,13.0,13.01,12.99,13.01,71700.0,13.0,13.01,12.99,13.01,71700.0
2008-08-18 14:55:00,13.01,13.01,12.99,13.0,42300.0,13.01,13.01,12.99,13.0,42300.0
2008-08-18 15:00:00,13.0,13.01,12.99,13.0,93100.0,13.0,13.01,12.99,13.0,93100.0
2008-08-18 15:05:00,12.99,13.01,12.99,13.0,51000.0,12.99,13.01,12.99,13.0,51000.0
2008-08-18 15:10:00,13.0,13.0,12.99,12.99,22100.0,13.0,13.0,12.99,12.99,22100.0
2008-08-18 15:15:00,13.0,13.01,12.99,13.01,121800.0,13.0,13.01,12.99,13.01,121800.0
2008-08-18 15:20:00,13.01,13.01,13.0,13.0,30200.0,13.01,13.01,13.0,13.0,30200.0
2008-08-18 15:25:00,13.01,13.01,13.0,13.0,62900.0,13.01,13.01,13.0,13.0,62900.0
2008-08-18 15:30:00,13.01,13.03,13.0,13.01,77400.0,13.01,13.03,13.0,13.01,77400.0
2008-08-18 15:35:00,13.01,13.01,13.0,13.0,25500.0,13.01,13.01,13.0,13.0,25500.0
2008-08-18 15:40:00,13.0,13.01,12.99,12.99,66400.0,13.0,13.01,12.99,12.99,66400.0
2008-08-18 15:45:00,12.99,13.0,12.97,12.97,174500.0,12.99,13.0,12.97,12.97,174500.0
2008-08-18 15:50:00,12.97,12.98,12.93,12.94,204700.0,12.97,12.98,12.93,12.94,204700.0
2008-08-18 15:55:00,12.95,12.95,12.92,12.94,190600.0,12.95,12.95,12.92,12.94,190600.0
2008-08-18 16:00:00,12.94,12.96,12.93,12.95,9100.0,12.94,12.96,12.93,12.95,9100.0
2008-08-18 16:05:00,12.93,12.93,12.93,12.93,500.0,12.93,12.93,12.93,12.93,500.0
2008-08-18 16:10:00,12.93,12.93,12.93,12.93,0.0,12.93,12.93,12.93,12.93,0.0
2008-08-19 09:30:00,12.76,12.79,12.73,12.79,591600.0,12.76,12.79,12.73,12.79,591600.0
2008-08-19 09:35:00,12.79,12.83,12.74,12.83,201000.0,12.79,12.83,12.74,12.83,201000.0
2008-08-19 09:40:00,12.83,12.83,12.79,12.8,164200.0,12.83,12.83,12.79,12.8,164200.0
2008-08-19 09:45:00,12.8,12.83,12.78,12.79,86600.0,12.8,12.83,12.78,12.79,86600.0
2008-08-19 09:50:00,12.79,12.8,12.71,12.72,272900.0,12.79,12.8,12.71,12.72,272900.0
2008-08-19 09:55:00,12.72,12.75,12.68,12.74,346300.0,12.72,12.75,12.68,12.74,346300.0
2008-08-19 10:00:00,12.74,12.75,12.69,12.72,171000.0,12.74,12.75,12.69,12.72,171000.0
2008-08-19 10:05:00,12.72,12.74,12.71,12.74,85500.0,12.72,12.74,12.71,12.74,85500.0
2008-08-19 10:10:00,12.73,12.75,12.73,12.74,182400.0,12.73,12.75,12.73,12.74,182400.0
2008-08-19 10:15:00,12.74,12.78,12.72,12.73,262000.0,12.74,12.78,12.72,12.73,262000.0
2008-08-19 10:20:00,12.73,12.8,12.72,12.79,182100.0,12.73,12.8,12.72,12.79,182100.0
2008-08-19 10:25:00,12.79,12.81,12.76,12.8,158500.0,12.79,12.81,12.76,12.8,158500.0
2008-08-19 10:30:00,12.8,12.86,12.78,12.86,271700.0,12.8,12.86,12.78,12.86,271700.0
2008-08-19 10:35:00,12.86,12.91,12.85,12.89,652100.0,12.86,12.91,12.85,12.89,652100.0
2008-08-19 10:40:00,12.89,12.91,12.84,12.89,221400.0,12.89,12.91,12.84,12.89,221400.0
2008-08-19 10:45:00,12.9,12.91,12.85,12.85,82400.0,12.9,12.91,12.85,12.85,82400.0
2008-08-19 10:50:00,12.86,12.92,12.85,12.89,107600.0,12.86,12.92,12.85,12.89,107600.0
2008-08-19 10:55:00,12.89,12.91,12.84,12.9,129500.0,12.89,12.91,12.84,12.9,129500.0
2008-08-19 11:00:00,12.9,12.91,12.86,12.86,76800.0,12.9,12.91,12.86,12.86,76800.0
2008-08-19 11:05:00,12.87,12.95,12.87,12.95,152500.0,12.87,12.95,12.87,12.95,152500.0
2008-08-19 11:10:00,12.94,13.02,12.93,12.99,191400.0,12.94,13.02,12.93,12.99,191400.0
2008-08-19 11:15:00,13.0,13.06,12.97,13.06,201200.0,13.0,13.06,12.97,13.06,201200.0
2008-08-19 11:20:00,13.06,13.08,13.01,13.03,474200.0,13.06,13.08,13.01,13.03,474200.0
2008-08-19 11:25:00,13.04,13.05,12.99,13.01,566500.0,13.04,13.05,12.99,13.01,566500.0
2008-08-19 11:30:00,13.01,13.07,13.0,13.04,308200.0,13.01,13.07,13.0,13.04,308200.0
2008-08-19 11:35:00,13.03,13.08,13.03,13.05,140300.0,13.03,13.08,13.03,13.05,140300.0
2008-08-19 11:40:00,13.05,13.1,13.03,13.1,227200.0,13.05,13.1,13.03,13.1,227200.0
2008-08-19 11:45:00,13.1,13.16,13.09,13.14,445400.0,13.1,13.16,13.09,13.14,445400.0
2008-08-19 11:50:00,13.14,13.18,13.12,13.15,487300.0,13.14,13.18,13.12,13.15,487300.0
2008-08-19 11:55:00,13.15,13.2,13.13,13.17,524800.0,13.15,13.2,13.13,13.17,524800.0
2008-08-19 12:00:00,13.18,13.24,13.16,13.21,265900.0,13.18,13.24,13.16,13.21,265900.0
2008-08-19 12:05:00,13.21,13.21,13.11,13.16,573800.0,13.21,13.21,13.11,13.16,573800.0
2008-08-19 12:10:00,13.15,13.19,13.13,13.18,87600.0,13.15,13.19,13.13,13.18,87600.0
2008-08-19 12:15:00,13.17,13.19,13.13,13.14,109100.0,13.17,13.19,13.13,13.14,109100.0
2008-08-19 12:20:00,13.13,13.13,13.06,13.09,137400.0,13.13,13.13,13.06,13.09,137400.0
2008-08-19 12:25:00,13.1,13.16,13.08,13.14,108000.0,13.1,13.16,13.08,13.14,108000.0
2008-08-19 12:30:00,13.14,13.15,13.12,13.13,58800.0,13.14,13.15,13.12,13.13,58800.0
2008-08-19 12:35:00,13.13,13.14,13.03,13.09,276800.0,13.13,13.14,13.03,13.09,276800.0
2008-08-19 12:40:00,13.09,13.13,13.08,13.11,191200.0,13.09,13.13,13.08,13.11,191200.0
2008-08-19 12:45:00,13.11,13.12,13.01,13.04,114400.0,13.11,13.12,13.01,13.04,114400.0
2008-08-19 12:50:00,13.03,13.07,13.02,13.03,129600.0,13.03,13.07,13.02,13.03,129600.0
2008-08-19 12:55:00,13.04,13.05,13.0,13.04,256600.0,13.04,13.05,13.0,13.04,256600.0
2008-08-19 13:00:00,13.04,13.09,13.03,13.09,62400.0,13.04,13.09,13.03,13.09,62400.0
2008-08-19 13:05:00,13.09,13.09,13.02,13.03,43200.0,13.09,13.09,13.02,13.03,43200.0
2008-08-19 13:10:00,13.02,13.03,12.97,12.98,77700.0,13.02,13.03,12.97,12.98,77700.0
2008-08-19 13:15:00,12.98,13.01,12.98,12.99,83000.0,12.98,13.01,12.98,12.99,83000.0
2008-08-19 13:20:00,13.0,13.01,12.96,13.0,221800.0,13.0,13.01,12.96,13.0,221800.0
2008-08-19 13:25:00,12.99,13.02,12.98,13.01,103500.0,12.99,13.02,12.98,13.01,103500.0
2008-08-19 13:30:00,13.01,13.01,12.97,12.99,101100.0,13.01,13.01,12.97,12.99,101100.0
2008-08-19 13:35:00,13.0,13.0,12.98,12.99,19500.0,13.0,13.0,12.98,12.99,19500.0
2008-08-19 13:40:00,13.0,13.03,13.0,13.03,18600.0,13.0,13.03,13.0,13.03,18600.0
2008-08-19 13:45:00,13.03,13.05,13.01,13.02,33400.0,13.03,13.05,13.01,13.02,33400.0
2008-08-19 13:50:00,13.02,13.05,13.0,13.04,71400.0,13.02,13.05,13.0,13.04,71400.0
2008-08-19 13:55:00,13.04,13.07,13.03,13.05,46400.0,13.04,13.07,13.03,13.05,46400.0
2008-08-19 14:00:00,13.07,13.08,13.05,13.08,26400.0,13.07,13.08,13.05,13.08,26400.0
2008-08-19 14:05:00,13.08,13.08,13.06,13.06,31700.0,13.08,13.08,13.06,13.06,31700.0
2008-08-19 14:10:00,13.06,13.06,13.0,13.02,93000.0,13.06,13.06,13.0,13.02,93000.0
2008-08-19 14:15:00,13.02,13.06,13.02,13.06,31800.0,13.02,13.06,13.02,13.06,31800.0
2008-08-19 14:20:00,13.06,13.07,13.04,13.05,57300.0,13.06,13.07,13.04,13.05,57300.0
2008-08-19 14:25:00,13.05,13.06,13.03,13.04,35000.0,13.05,13.06,13.03,13.04,35000.0
2008-08-19 14:30:00,13.04,13.05,13.03,13.03,31000.0,13.04,13.05,13.03,13.03,31000.0
2008-08-19 14:35:00,13.03,13.03,13.01,13.03,30700.0,13.03,13.03,13.01,13.03,30700.0
2008-08-19 14:40:00,13.03,13.03,13.02,13.03,27800.0,13.03,13.03,13.02,13.03,27800.0
2008-08-19 14:45:00,13.03,13.04,13.01,13.04,69700.0,13.03,13.04,13.01,13.04,69700.0
2008-08-19 14:50:00,13.03,13.04,13.03,13.04,32600.0,13.03,13.04,13.03,13.04,32600.0
2008-08-19 14:55:00,13.04,13.05,13.03,13.05,46000.0,13.04,13.05,13.03,13.05,46000.0
2008-08-19 15:00:00,13.05,13.06,13.03,13.05,79600.0,13.05,13.06,13.03,13.05,79600.0
2008-08-19 15:05:00,13.06,13.07,13.03,13.04,98000.0,13.06,13.07,13.03,13.04,98000.0
2008-08-19 15:10:00,13.04,13.05,13.03,13.04,54200.0,13.04,13.05,13.03,13.04,54200.0
2008-08-19 15:15:00,13.04,13.06,13.03,13.06,63000.0,13.04,13.06,13.03,13.06,63000.0
2008-08-19 15:20:00,13.05,13.06,13.04,13.05,51800.0,13.05,13.06,13.04,13.05,51800.0
2008-08-19 15:25:00,13.05,13.06,13.03,13.06,46500.0,13.05,13.06,13.03,13.06,46500.0
2008-08-19 15:30:00,13.07,13.09,13.06,13.07,120700.0,13.07,13.09,13.06,13.07,120700.0
2008-08-19 15:35:00,13.07,13.1,13.06,13.07,49600.0,13.07,13.1,13.06,13.07,49600.0
2008-08-19 15:40:00,13.07,13.11,13.07,13.1,75500.0,13.07,13.11,13.07,13.1,75500.0
2008-08-19 15:45:00,13.11,13.13,13.1,13.12,101600.0,13.11,13.13,13.1,13.12,101600.0
2008-08-19 15:50:00,13.11,13.19,13.11,13.14,121800.0,13.11,13.19,13.11,13.14,121800.0
2008-08-19 15:55:00,13.14,13.14,13.1,13.12,195400.0,13.14,13.14,13.1,13.12,195400.0
2008-08-19 16:00:00,13.12,13.14,13.07,13.13,14600.0,13.12,13.14,13.07,13.13,14600.0
2008-08-19 16:05:00,13.13,13.13,13.13,13.13,0.0,13.13,13.13,13.13,13.13,0.0
2008-08-19 16:10:00,13.07,13.09,13.07,13.09,2400.0,13.07,13.09,13.07,13.09,2400.0
2008-08-20 09:30:00,13.07,13.11,13.04,13.09,400200.0,13.07,13.11,13.04,13.09,400200.0
2008-08-20 09:35:00,13.08,13.16,13.07,13.13,155700.0,13.08,13.16,13.07,13.13,155700.0
2008-08-20 09:40:00,13.13,13.14,13.1,13.12,84500.0,13.13,13.14,13.1,13.12,84500.0
2008-08-20 09:45:00,13.12,13.12,13.06,13.07,168900.0,13.12,13.12,13.06,13.07,168900.0
2008-08-20 09:50:00,13.07,13.09,13.04,13.04,127200.0,13.07,13.09,13.04,13.04,127200.0
2008-08-20 09:55:00,13.04,13.06,12.96,13.01,191000.0,13.04,13.06,12.96,13.01,191000.0
2008-08-20 10:00:00,13.01,13.05,13.0,13.04,79300.0,13.01,13.05,13.0,13.04,79300.0
2008-08-20 10:05:00,13.04,13.09,13.02,13.08,71900.0,13.04,13.09,13.02,13.08,71900.0
2008-08-20 10:10:00,13.07,13.08,13.03,13.04,90200.0,13.07,13.08,13.03,13.04,90200.0
2008-08-20 10:15:00,13.05,13.07,13.02,13.02,63200.0,13.05,13.07,13.02,13.02,63200.0
2008-08-20 10:20:00,13.02,13.04,13.01,13.02,92700.0,13.02,13.04,13.01,13.02,92700.0
2008-08-20 10:25:00,13.02,13.1,13.02,13.1,75800.0,13.02,13.1,13.02,13.1,75800.0
2008-08-20 10:30:00,13.1,13.13,13.07,13.07,190400.0,13.1,13.13,13.07,13.07,190400.0
2008-08-20 10:35:00,13.04,13.06,12.97,13.02,302500.0,13.04,13.06,12.97,13.02,302500.0
2008-08-20 10:40:00,13.02,13.06,13.0,13.0,55100.0,13.02,13.06,13.0,13.0,55100.0
2008-08-20 10:45:00,13.0,13.03,12.98,12.98,69600.0,13.0,13.03,12.98,12.98,69600.0
2008-08-20 10:50:00,12.98,12.99,12.76,12.78,576100.0,12.98,12.99,12.76,12.78,576100.0
2008-08-20 10:55:00,12.77,12.83,12.71,12.73,309600.0,12.77,12.83,12.71,12.73,309600.0
2008-08-20 11:00:00,12.73,12.82,12.71,12.81,201900.0,12.73,12.82,12.71,12.81,201900.0
2008-08-20 11:05:00,12.81,12.82,12.79,12.8,107100.0,12.81,12.82,12.79,12.8,107100.0
2008-08-20 11:10:00,12.8,12.8,12.67,12.73,385900.0,12.8,12.8,12.67,12.73,385900.0
2008-08-20 11:15:00,12.73,12.79,12.71,12.76,143600.0,12.73,12.79,12.71,12.76,143600.0
2008-08-20 11:20:00,12.77,12.79,12.75,12.76,87900.0,12.77,12.79,12.75,12.76,87900.0
2008-08-20 11:25:00,12.76,12.83,12.74,12.74,160000.0,12.76,12.83,12.74,12.74,160000.0
2008-08-20 11:30:00,12.75,12.79,12.73,12.77,242600.0,12.75,12.79,12.73,12.77,242600.0
2008-08-20 11:35:00,12.77,12.87,12.77,12.84,112900.0,12.77,12.87,12.77,12.84,112900.0
2008-08-20 11:40:00,12.84,12.86,12.8,12.81,57400.0,12.84,12.86,12.8,12.81,57400.0
2008-08-20 11:45:00,12.81,12.86,12.8,12.86,22500.0,12.81,12.86,12.8,12.86,22500.0
2008-08-20 11:50:00,12.86,12.87,12.85,12.86,32300.0,12.86,12.87,12.85,12.86,32300.0
2008-08-20 11:55:00,12.86,12.91,12.86,12.9,72500.0,12.86,12.91,12.86,12.9,72500.0
2008-08-20 12:00:00,12.89,12.9,12.89,12.9,73000.0,12.89,12.9,12.89,12.9,73000.0
2008-08-20 12:05:00,12.9,12.96,12.89,12.92,114800.0,12.9,12.96,12.89,12.92,114800.0
2008-08-20 12:10:00,12.93,12.94,12.91,12.91,35200.0,12.93,12.94,12.91,12.91,35200.0
2008-08-20 12:15:00,12.91,12.91,12.85,12.9,46800.0,12.91,12.91,12.85,12.9,46800.0
2008-08-20 12:20:00,12.89,12.91,12.86,12.87,23000.0,12.89,12.91,12.86,12.87,23000.0
2008-08-20 12:25:00,12.86,12.89,12.86,12.86,40200.0,12.86,12.89,12.86,12.86,40200.0
2008-08-20 12:30:00,12.86,12.86,12.8,12.81,134300.0,12.86,12.86,12.8,12.81,134300.0
2008-08-20 12:35:00,12.81,12.85,12.81,12.85,25100.0,12.81,12.85,12.81,12.85,25100.0
2008-08-20 12:40:00,12.85,12.85,12.82,12.82,12100.0,12.85,12.85,12.82,12.82,12100.0
2008-08-20 12:45:00,12.82,12.88,12.82,12.88,21400.0,12.82,12.88,12.82,12.88,21400.0
2008-08-20 12:50:00,12.87,12.89,12.86,12.86,76000.0,12.87,12.89,12.86,12.86,76000.0
2008-08-20 12:55:00,12.86,12.87,12.84,12.85,54400.0,12.86,12.87,12.84,12.85,54400.0
2008-08-20 13:00:00,12.85,12.85,12.82,12.82,31400.0,12.85,12.85,12.82,12.82,31400.0
2008-08-20 13:05:00,12.83,12.84,12.81,12.81,35800.0,12.83,12.84,12.81,12.81,35800.0
2008-08-20 13:10:00,12.82,12.89,12.8,12.89,39600.0,12.82,12.89,12.8,12.89,39600.0
2008-08-20 13:15:00,12.89,12.9,12.85,12.88,17500.0,12.89,12.9,12.85,12.88,17500.0
2008-08-20 13:20:00,12.87,12.93,12.87,12.91,76600.0,12.87,12.93,12.87,12.91,76600.0
2008-08-20 13:25:00,12.91,12.94,12.91,12.91,41200.0,12.91,12.94,12.91,12.91,41200.0
2008-08-20 13:30:00,12.9,12.93,12.85,12.88,84500.0,12.9,12.93,12.85,12.88,84500.0
2008-08-20 13:35:00,12.89,12.92,12.88,12.91,37900.0,12.89,12.92,12.88,12.91,37900.0
2008-08-20 13:40:00,12.92,12.98,12.91,12.95,40100.0,12.92,12.98,12.91,12.95,40100.0
2008-08-20 13:45:00,12.93,12.93,12.9,12.91,26600.0,12.93,12.93,12.9,12.91,26600.0
2008-08-20 13:50:00,12.91,12.94,12.91,12.93,15800.0,12.91,12.94,12.91,12.93,15800.0
2008-08-20 13:55:00,12.94,12.95,12.93,12.93,14800.0,12.94,12.95,12.93,12.93,14800.0
2008-08-20 14:00:00,12.94,13.0,12.92,12.93,85000.0,12.94,13.0,12.92,12.93,85000.0
2008-08-20 14:05:00,12.93,12.97,12.93,12.96,26000.0,12.93,12.97,12.93,12.96,26000.0
2008-08-20 14:10:00,12.97,13.05,12.97,13.03,116500.0,12.97,13.05,12.97,13.03,116500.0
2008-08-20 14:15:00,13.02,13.06,13.02,13.05,109200.0,13.02,13.06,13.02,13.05,109200.0
2008-08-20 14:20:00,13.06,13.08,13.05,13.08,50400.0,13.06,13.08,13.05,13.08,50400.0
2008-08-20 14:25:00,13.08,13.08,13.05,13.06,41400.0,13.08,13.08,13.05,13.06,41400.0
2008-08-20 14:30:00,13.06,13.07,13.05,13.06,25800.0,13.06,13.07,13.05,13.06,25800.0
2008-08-20 14:35:00,13.05,13.08,13.05,13.07,75400.0,13.05,13.08,13.05,13.07,75400.0
2008-08-20 14:40:00,13.06,13.07,13.05,13.06,50300.0,13.06,13.07,13.05,13.06,50300.0
2008-08-20 14:45:00,13.06,13.06,13.04,13.06,43500.0,13.06,13.06,13.04,13.06,43500.0
2008-08-20 14:50:00,13.07,13.07,13.04,13.05,129100.0,13.07,13.07,13.04,13.05,129100.0
2008-08-20 14:55:00,13.05,13.07,13.05,13.06,38200.0,13.05,13.07,13.05,13.06,38200.0
2008-08-20 15:00:00,13.05,13.06,13.05,13.05,17900.0,13.05,13.06,13.05,13.05,17900.0
2008-08-20 15:05:00,13.04,13.06,13.04,13.05,21600.0,13.04,13.06,13.04,13.05,21600.0
2008-08-20 15:10:00,13.05,13.07,13.04,13.06,51000.0,13.05,13.07,13.04,13.06,51000.0
2008-08-20 15:15:00,13.06,13.07,13.04,13.04,33500.0,13.06,13.07,13.04,13.04,33500.0
2008-08-20 15:20:00,13.04,13.07,13.04,13.06,39600.0,13.04,13.07,13.04,13.06,39600.0
2008-08-20 15:25:00,13.06,13.07,13.06,13.07,11400.0,13.06,13.07,13.06,13.07,11400.0
2008-08-20 15:30:00,13.06,13.1,13.06,13.08,35400.0,13.06,13.1,13.06,13.08,35400.0
2008-08-20 15:35:00,13.08,13.12,13.08,13.12,45100.0,13.08,13.12,13.08,13.12,45100.0
2008-08-20 15:40:00,13.12,13.14,13.11,13.13,31700.0,13.12,13.14,13.11,13.13,31700.0
2008-08-20 15:45:00,13.12,13.13,13.11,13.12,44900.0,13.12,13.13,13.11,13.12,44900.0
2008-08-20 15:50:00,13.12,13.14,13.11,13.14,96400.0,13.12,13.14,13.11,13.14,96400.0
2008-08-20 15:55:00,13.14,13.14,13.13,13.14,88500.0,13.14,13.14,13.13,13.14,88500.0
2008-08-20 16:00:00,13.14,13.18,13.11,13.11,7700.0,13.14,13.18,13.11,13.11,7700.0
2008-08-20 16:05:00,13.11,13.11,13.11,13.11,13900.0,13.11,13.11,13.11,13.11,13900.0
2008-08-20 16:10:00,13.14,13.15,13.12,13.12,22300.0,13.14,13.15,13.12,13.12,22300.0
2008-08-21 09:30:00,13.58,13.59,13.5,13.51,825700.0,13.58,13.59,13.5,13.51,825700.0
2008-08-21 09:35:00,13.5,13.52,13.45,13.46,257600.0,13.5,13.52,13.45,13.46,257600.0
2008-08-21 09:40:00,13.46,13.49,13.45,13.49,217800.0,13.46,13.49,13.45,13.49,217800.0
2008-08-21 09:45:00,13.49,13.52,13.42,13.44,286600.0,13.49,13.52,13.42,13.44,286600.0
2008-08-21 09:50:00,13.44,13.46,13.42,13.44,154400.0,13.44,13.46,13.42,13.44,154400.0
2008-08-21 09:55:00,13.43,13.45,13.41,13.43,130500.0,13.43,13.45,13.41,13.43,130500.0
2008-08-21 10:00:00,13.43,13.5,13.42,13.5,131100.0,13.43,13.5,13.42,13.5,131100.0
2008-08-21 10:05:00,13.5,13.55,13.46,13.5,191400.0,13.5,13.55,13.46,13.5,191400.0
2008-08-21 10:10:00,13.5,13.54,13.48,13.53,169400.0,13.5,13.54,13.48,13.53,169400.0
2008-08-21 10:15:00,13.53,13.54,13.5,13.51,48500.0,13.53,13.54,13.5,13.51,48500.0
2008-08-21 10:20:00,13.52,13.56,13.51,13.53,88800.0,13.52,13.56,13.51,13.53,88800.0
2008-08-21 10:25:00,13.54,13.56,13.53,13.54,74900.0,13.54,13.56,13.53,13.54,74900.0
2008-08-21 10:30:00,13.55,13.57,13.55,13.57,138500.0,13.55,13.57,13.55,13.57,138500.0
2008-08-21 10:35:00,13.56,13.62,13.55,13.6,151100.0,13.56,13.62,13.55,13.6,151100.0
2008-08-21 10:40:00,13.6,13.69,13.59,13.69,300000.0,13.6,13.69,13.59,13.69,300000.0
2008-08-21 10:45:00,13.69,13.72,13.65,13.68,205800.0,13.69,13.72,13.65,13.68,205800.0
2008-08-21 10:50:00,13.68,13.75,13.68,13.72,174900.0,13.68,13.75,13.68,13.72,174900.0
2008-08-21 10:55:00,13.71,13.74,13.67,13.7,171000.0,13.71,13.74,13.67,13.7,171000.0
2008-08-21 11:00:00,13.7,13.73,13.67,13.69,78500.0,13.7,13.73,13.67,13.69,78500.0
2008-08-21 11:05:00,13.68,13.71,13.64,13.69,122700.0,13.68,13.71,13.64,13.69,122700.0
2008-08-21 11:10:00,13.68,13.69,13.65,13.65,78100.0,13.68,13.69,13.65,13.65,78100.0
2008-08-21 11:15:00,13.65,13.69,13.65,13.67,65700.0,13.65,13.69,13.65,13.67,65700.0
2008-08-21 11:20:00,13.67,13.69,13.62,13.63,78500.0,13.67,13.69,13.62,13.63,78500.0
2008-08-21 11:25:00,13.63,13.66,13.62,13.63,77400.0,13.63,13.66,13.62,13.63,77400.0
2008-08-21 11:30:00,13.64,13.67,13.63,13.63,141700.0,13.64,13.67,13.63,13.63,141700.0
2008-08-21 11:35:00,13.63,13.66,13.62,13.64,47400.0,13.63,13.66,13.62,13.64,47400.0
2008-08-21 11:40:00,13.64,13.65,13.6,13.65,81600.0,13.64,13.65,13.6,13.65,81600.0
2008-08-21 11:45:00,13.65,13.66,13.61,13.64,54200.0,13.65,13.66,13.61,13.64,54200.0
2008-08-21 11:50:00,13.65,13.66,13.62,13.64,33400.0,13.65,13.66,13.62,13.64,33400.0
2008-08-21 11:55:00,13.64,13.67,13.64,13.67,106800.0,13.64,13.67,13.64,13.67,106800.0
2008-08-21 12:00:00,13.66,13.68,13.65,13.65,58600.0,13.66,13.68,13.65,13.65,58600.0
2008-08-21 12:05:00,13.65,13.67,13.64,13.67,96500.0,13.65,13.67,13.64,13.67,96500.0
2008-08-21 12:10:00,13.67,13.69,13.65,13.65,77800.0,13.67,13.69,13.65,13.65,77800.0
2008-08-21 12:15:00,13.66,13.66,13.6,13.62,56400.0,13.66,13.66,13.6,13.62,56400.0
2008-08-21 12:20:00,13.62,13.64,13.59,13.6,86100.0,13.62,13.64,13.59,13.6,86100.0
2008-08-21 12:25:00,13.59,13.64,13.59,13.63,33600.0,13.59,13.64,13.59,13.63,33600.0
2008-08-21 12:30:00,13.63,13.63,13.6,13.61,59600.0,13.63,13.63,13.6,13.61,59600.0
2008-08-21 12:35:00,13.6,13.63,13.58,13.61,44100.0,13.6,13.63,13.58,13.61,44100.0
2008-08-21 12:40:00,13.61,13.65,13.59,13.61,80600.0,13.61,13.65,13.59,13.61,80600.0
2008-08-21 12:45:00,13.61,13.65,13.57,13.63,79500.0,13.61,13.65,13.57,13.63,79500.0
2008-08-21 12:50:00,13.62,13.63,13.6,13.61,69500.0,13.62,13.63,13.6,13.61,69500.0
2008-08-21 12:55:00,13.61,13.62,13.6,13.62,48600.0,13.61,13.62,13.6,13.62,48600.0
2008-08-21 13:00:00,13.62,13.65,13.62,13.64,139800.0,13.62,13.65,13.62,13.64,139800.0
2008-08-21 13:05:00,13.65,13.65,13.62,13.64,121000.0,13.65,13.65,13.62,13.64,121000.0
2008-08-21 13:10:00,13.63,13.64,13.61,13.62,36800.0,13.63,13.64,13.61,13.62,36800.0
2008-08-21 13:15:00,13.62,13.62,13.59,13.6,74600.0,13.62,13.62,13.59,13.6,74600.0
2008-08-21 13:20:00,13.61,13.63,13.6,13.61,24100.0,13.61,13.63,13.6,13.61,24100.0
2008-08-21 13:25:00,13.62,13.64,13.62,13.63,44700.0,13.62,13.64,13.62,13.63,44700.0
2008-08-21 13:30:00,13.63,13.66,13.63,13.66,140800.0,13.63,13.66,13.63,13.66,140800.0
2008-08-21 13:35:00,13.65,13.67,13.62,13.63,86500.0,13.65,13.67,13.62,13.63,86500.0
2008-08-21 13:40:00,13.63,13.66,13.62,13.66,41900.0,13.63,13.66,13.62,13.66,41900.0
2008-08-21 13:45:00,13.65,13.68,13.65,13.66,19000.0,13.65,13.68,13.65,13.66,19000.0
2008-08-21 13:50:00,13.67,13.69,13.66,13.68,24500.0,13.67,13.69,13.66,13.68,24500.0
2008-08-21 13:55:00,13.69,13.69,13.66,13.67,30200.0,13.69,13.69,13.66,13.67,30200.0
2008-08-21 14:00:00,13.67,13.68,13.67,13.67,49900.0,13.67,13.68,13.67,13.67,49900.0
2008-08-21 14:05:00,13.68,13.68,13.66,13.67,26500.0,13.68,13.68,13.66,13.67,26500.0
2008-08-21 14:10:00,13.67,13.68,13.63,13.63,50100.0,13.67,13.68,13.63,13.63,50100.0
2008-08-21 14:15:00,13.63,13.64,13.6,13.62,84600.0,13.63,13.64,13.6,13.62,84600.0
2008-08-21 14:20:00,13.62,13.64,13.62,13.64,30200.0,13.62,13.64,13.62,13.64,30200.0
2008-08-21 14:25:00,13.64,13.64,13.62,13.64,44400.0,13.64,13.64,13.62,13.64,44400.0
2008-08-21 14:30:00,13.64,13.65,13.63,13.64,34000.0,13.64,13.65,13.63,13.64,34000.0
2008-08-21 14:35:00,13.64,13.65,13.64,13.64,39000.0,13.64,13.65,13.64,13.64,39000.0
2008-08-21 14:40:00,13.64,13.65,13.64,13.64,30100.0,13.64,13.65,13.64,13.64,30100.0
2008-08-21 14:45:00,13.65,13.65,13.63,13.63,69600.0,13.65,13.65,13.63,13.63,69600.0
2008-08-21 14:50:00,13.63,13.64,13.63,13.64,24400.0,13.63,13.64,13.63,13.64,24400.0
2008-08-21 14:55:00,13.64,13.66,13.63,13.66,60300.0,13.64,13.66,13.63,13.66,60300.0
2008-08-21 15:00:00,13.67,13.7,13.66,13.7,65300.0,13.67,13.7,13.66,13.7,65300.0
2008-08-21 15:05:00,13.7,13.7,13.68,13.68,31500.0,13.7,13.7,13.68,13.68,31500.0
2008-08-21 15:10:00,13.69,13.7,13.68,13.69,18800.0,13.69,13.7,13.68,13.69,18800.0
2008-08-21 15:15:00,13.7,13.7,13.68,13.68,48900.0,13.7,13.7,13.68,13.68,48900.0
2008-08-21 15:20:00,13.69,13.7,13.69,13.7,38700.0,13.69,13.7,13.69,13.7,38700.0
2008-08-21 15:25:00,13.7,13.7,13.69,13.7,52000.0,13.7,13.7,13.69,13.7,52000.0
2008-08-21 15:30:00,13.7,13.7,13.68,13.7,54500.0,13.7,13.7,13.68,13.7,54500.0
2008-08-21 15:35:00,13.69,13.7,13.68,13.69,43600.0,13.69,13.7,13.68,13.69,43600.0
2008-08-21 15:40:00,13.69,13.7,13.68,13.7,52100.0,13.69,13.7,13.68,13.7,52100.0
2008-08-21 15:45:00,13.7,13.7,13.68,13.7,71300.0,13.7,13.7,13.68,13.7,71300.0
2008-08-21 15:50:00,13.7,13.74,13.69,13.73,180200.0,13.7,13.74,13.69,13.73,180200.0
2008-08-21 15:55:00,13.73,13.74,13.71,13.73,174500.0,13.73,13.74,13.71,13.73,174500.0
2008-08-21 16:00:00,13.73,13.74,13.67,13.72,25800.0,13.73,13.74,13.67,13.72,25800.0
2008-08-21 16:05:00,13.72,13.72,13.67,13.67,1500.0,13.72,13.72,13.67,13.67,1500.0
2008-08-21 16:10:00,13.71,13.71,13.71,13.71,100.0,13.71,13.71,13.71,13.71,100.0
2008-08-22 09:30:00,13.35,13.35,13.24,13.24,432900.0,13.35,13.35,13.24,13.24,432900.0
2008-08-22 09:35:00,13.24,13.29,13.22,13.28,93100.0,13.24,13.29,13.22,13.28,93100.0
2008-08-22 09:40:00,13.29,13.29,13.22,13.25,108200.0,13.29,13.29,13.22,13.25,108200.0
2008-08-22 09:45:00,13.24,13.25,13.2,13.2,91400.0,13.24,13.25,13.2,13.2,91400.0
2008-08-22 09:50:00,13.2,13.24,13.19,13.22,103800.0,13.2,13.24,13.19,13.22,103800.0
2008-08-22 09:55:00,13.23,13.26,13.21,13.23,64500.0,13.23,13.26,13.21,13.23,64500.0
2008-08-22 10:00:00,13.23,13.26,13.18,13.26,73600.0,13.23,13.26,13.18,13.26,73600.0
2008-08-22 10:05:00,13.26,13.27,13.23,13.25,51100.0,13.26,13.27,13.23,13.25,51100.0
2008-08-22 10:10:00,13.26,13.27,13.22,13.25,40600.0,13.26,13.27,13.22,13.25,40600.0
2008-08-22 10:15:00,13.25,13.28,13.23,13.27,101100.0,13.25,13.28,13.23,13.27,101100.0
2008-08-22 10:20:00,13.27,13.28,13.26,13.27,39700.0,13.27,13.28,13.26,13.27,39700.0
2008-08-22 10:25:00,13.27,13.32,13.26,13.32,40300.0,13.27,13.32,13.26,13.32,40300.0
2008-08-22 10:30:00,13.33,13.33,13.29,13.31,42900.0,13.33,13.33,13.29,13.31,42900.0
2008-08-22 10:35:00,13.31,13.31,13.25,13.25,37200.0,13.31,13.31,13.25,13.25,37200.0
2008-08-22 10:40:00,13.25,13.26,13.22,13.24,42500.0,13.25,13.26,13.22,13.24,42500.0
2008-08-22 10:45:00,13.25,13.27,13.23,13.27,22100.0,13.25,13.27,13.23,13.27,22100.0
2008-08-22 10:50:00,13.27,13.28,13.22,13.26,36400.0,13.27,13.28,13.22,13.26,36400.0
2008-08-22 10:55:00,13.26,13.28,13.25,13.26,37300.0,13.26,13.28,13.25,13.26,37300.0
2008-08-22 11:00:00,13.27,13.28,13.23,13.24,140000.0,13.27,13.28,13.23,13.24,140000.0
2008-08-22 11:05:00,13.24,13.3,13.24,13.3,32700.0,13.24,13.3,13.24,13.3,32700.0
2008-08-22 11:10:00,13.3,13.34,13.28,13.32,87700.0,13.3,13.34,13.28,13.32,87700.0
2008-08-22 11:15:00,13.32,13.32,13.29,13.3,13300.0,13.32,13.32,13.29,13.3,13300.0
2008-08-22 11:20:00,13.29,13.29,13.23,13.25,69100.0,13.29,13.29,13.23,13.25,69100.0
2008-08-22 11:25:00,13.26,13.28,13.24,13.25,27900.0,13.26,13.28,13.24,13.25,27900.0
2008-08-22 11:30:00,13.26,13.26,13.23,13.24,22500.0,13.26,13.26,13.23,13.24,22500.0
2008-08-22 11:35:00,13.24,13.26,13.23,13.26,38900.0,13.24,13.26,13.23,13.26,38900.0
2008-08-22 11:40:00,13.26,13.28,13.25,13.26,36200.0,13.26,13.28,13.25,13.26,36200.0
2008-08-22 11:45:00,13.26,13.28,13.26,13.28,14500.0,13.26,13.28,13.26,13.28,14500.0
2008-08-22 11:50:00,13.28,13.3,13.27,13.3,19000.0,13.28,13.3,13.27,13.3,19000.0
2008-08-22 11:55:00,13.31,13.36,13.29,13.35,307700.0,13.31,13.36,13.29,13.35,307700.0
2008-08-22 12:00:00,13.35,13.39,13.34,13.36,65700.0,13.35,13.39,13.34,13.36,65700.0
2008-08-22 12:05:00,13.37,13.42,13.37,13.41,234700.0,13.37,13.42,13.37,13.41,234700.0
2008-08-22 12:10:00,13.4,13.4,13.35,13.39,56800.0,13.4,13.4,13.35,13.39,56800.0
2008-08-22 12:15:00,13.39,13.39,13.37,13.39,26800.0,13.39,13.39,13.37,13.39,26800.0
2008-08-22 12:20:00,13.39,13.4,13.37,13.4,19300.0,13.39,13.4,13.37,13.4,19300.0
2008-08-22 12:25:00,13.39,13.4,13.38,13.4,40200.0,13.39,13.4,13.38,13.4,40200.0
2008-08-22 12:30:00,13.39,13.46,13.39,13.44,149700.0,13.39,13.46,13.39,13.44,149700.0
2008-08-22 12:35:00,13.44,13.5,13.43,13.5,95700.0,13.44,13.5,13.43,13.5,95700.0
2008-08-22 12:40:00,13.5,13.53,13.48,13.49,32300.0,13.5,13.53,13.48,13.49,32300.0
2008-08-22 12:45:00,13.49,13.49,13.43,13.44,78000.0,13.49,13.49,13.43,13.44,78000.0
2008-08-22 12:50:00,13.45,13.47,13.44,13.44,11600.0,13.45,13.47,13.44,13.44,11600.0
2008-08-22 12:55:00,13.44,13.45,13.43,13.44,41900.0,13.44,13.45,13.43,13.44,41900.0
2008-08-22 13:00:00,13.43,13.43,13.32,13.34,83900.0,13.43,13.43,13.32,13.34,83900.0
2008-08-22 13:05:00,13.35,13.38,13.33,13.37,31600.0,13.35,13.38,13.33,13.37,31600.0
2008-08-22 13:10:00,13.38,13.39,13.35,13.37,24000.0,13.38,13.39,13.35,13.37,24000.0
2008-08-22 13:15:00,13.38,13.4,13.37,13.39,21000.0,13.38,13.4,13.37,13.39,21000.0
2008-08-22 13:20:00,13.4,13.42,13.35,13.38,60600.0,13.4,13.42,13.35,13.38,60600.0
2008-08-22 13:25:00,13.37,13.4,13.36,13.39,36300.0,13.37,13.4,13.36,13.39,36300.0
2008-08-22 13:30:00,13.39,13.4,13.37,13.39,57900.0,13.39,13.4,13.37,13.39,57900.0
2008-08-22 13:35:00,13.4,13.43,13.4,13.43,13600.0,13.4,13.43,13.4,13.43,13600.0
2008-08-22 13:40:00,13.43,13.44,13.42,13.43,12400.0,13.43,13.44,13.42,13.43,12400.0
2008-08-22 13:45:00,13.43,13.44,13.39,13.39,18300.0,13.43,13.44,13.39,13.39,18300.0
2008-08-22 13:50:00,13.4,13.41,13.39,13.39,34600.0,13.4,13.41,13.39,13.39,34600.0
2008-08-22 13:55:00,13.38,13.38,13.32,13.32,299900.0,13.38,13.38,13.32,13.32,299900.0
2008-08-22 14:00:00,13.33,13.36,13.32,13.34,123800.0,13.33,13.36,13.32,13.34,123800.0
2008-08-22 14:05:00,13.33,13.34,13.3,13.34,53900.0,13.33,13.34,13.3,13.34,53900.0
2008-08-22 14:10:00,13.33,13.34,13.31,13.31,45600.0,13.33,13.34,13.31,13.31,45600.0
2008-08-22 14:15:00,13.32,13.33,13.31,13.31,17900.0,13.32,13.33,13.31,13.31,17900.0
2008-08-22 14:20:00,13.31,13.32,13.31,13.31,81300.0,13.31,13.32,13.31,13.31,81300.0
2008-08-22 14:25:00,13.32,13.32,13.3,13.3,31600.0,13.32,13.32,13.3,13.3,31600.0
2008-08-22 14:30:00,13.3,13.31,13.27,13.28,45000.0,13.3,13.31,13.27,13.28,45000.0
2008-08-22 14:35:00,13.29,13.29,13.26,13.26,13700.0,13.29,13.29,13.26,13.26,13700.0
2008-08-22 14:40:00,13.26,13.27,13.18,13.22,123400.0,13.26,13.27,13.18,13.22,123400.0
2008-08-22 14:45:00,13.23,13.24,13.17,13.2,312500.0,13.23,13.24,13.17,13.2,312500.0
2008-08-22 14:50:00,13.2,13.23,13.2,13.2,30600.0,13.2,13.23,13.2,13.2,30600.0
2008-08-22 14:55:00,13.2,13.23,13.19,13.23,40300.0,13.2,13.23,13.19,13.23,40300.0
2008-08-22 15:00:00,13.23,13.24,13.21,13.23,17100.0,13.23,13.24,13.21,13.23,17100.0
2008-08-22 15:05:00,13.25,13.29,13.24,13.27,79700.0,13.25,13.29,13.24,13.27,79700.0
2008-08-22 15:10:00,13.26,13.26,13.25,13.25,26000.0,13.26,13.26,13.25,13.25,26000.0
2008-08-22 15:15:00,13.25,13.26,13.25,13.25,7200.0,13.25,13.26,13.25,13.25,7200.0
2008-08-22 15:20:00,13.26,13.26,13.24,13.24,15100.0,13.26,13.26,13.24,13.24,15100.0
2008-08-22 15:25:00,13.24,13.24,13.19,13.24,12200.0,13.24,13.24,13.19,13.24,12200.0
2008-08-22 15:30:00,13.24,13.25,13.22,13.23,38100.0,13.24,13.25,13.22,13.23,38100.0
2008-08-22 15:35:00,13.23,13.23,13.21,13.22,52100.0,13.23,13.23,13.21,13.22,52100.0
2008-08-22 15:40:00,13.22,13.23,13.21,13.23,34400.0,13.22,13.23,13.21,13.23,34400.0
2008-08-22 15:45:00,13.22,13.23,13.2,13.22,68100.0,13.22,13.23,13.2,13.22,68100.0
2008-08-22 15:50:00,13.21,13.23,13.2,13.21,46600.0,13.21,13.23,13.2,13.21,46600.0
2008-08-22 15:55:00,13.21,13.22,13.09,13.21,98300.0,13.21,13.22,13.09,13.21,98300.0
2008-08-22 16:00:00,13.21,13.26,13.21,13.22,5500.0,13.21,13.26,13.21,13.22,5500.0
2008-08-22 16:05:00,13.24,13.24,13.24,13.24,2000.0,13.24,13.24,13.24,13.24,2000.0
2008-08-22 16:10:00,13.24,13.24,13.24,13.24,200.0,13.24,13.24,13.24,13.24,200.0
2008-08-25 09:30:00,13.37,13.39,13.31,13.35,218500.0,13.37,13.39,13.31,13.35,218500.0
2008-08-25 09:35:00,13.35,13.39,13.35,13.38,42600.0,13.35,13.39,13.35,13.38,42600.0
2008-08-25 09:40:00,13.38,13.38,13.33,13.36,64700.0,13.38,13.38,13.33,13.36,64700.0
2008-08-25 09:45:00,13.36,13.42,13.36,13.39,217400.0,13.36,13.42,13.36,13.39,217400.0
2008-08-25 09:50:00,13.41,13.43,13.36,13.37,52200.0,13.41,13.43,13.36,13.37,52200.0
2008-08-25 09:55:00,13.37,13.38,13.35,13.35,24500.0,13.37,13.38,13.35,13.35,24500.0
2008-08-25 10:00:00,13.37,13.38,13.31,13.37,64100.0,13.37,13.38,13.31,13.37,64100.0
2008-08-25 10:05:00,13.37,13.38,13.3,13.33,46400.0,13.37,13.38,13.3,13.33,46400.0
2008-08-25 10:10:00,13.33,13.34,13.26,13.31,80300.0,13.33,13.34,13.26,13.31,80300.0
2008-08-25 10:15:00,13.31,13.31,13.26,13.28,84300.0,13.31,13.31,13.26,13.28,84300.0
2008-08-25 10:20:00,13.27,13.29,13.22,13.25,158000.0,13.27,13.29,13.22,13.25,158000.0
2008-08-25 10:25:00,13.25,13.25,13.21,13.21,64000.0,13.25,13.25,13.21,13.21,64000.0
2008-08-25 10:30:00,13.21,13.23,13.2,13.21,122700.0,13.21,13.23,13.2,13.21,122700.0
2008-08-25 10:35:00,13.21,13.25,13.19,13.22,22000.0,13.21,13.25,13.19,13.22,22000.0
2008-08-25 10:40:00,13.21,13.23,13.18,13.22,90700.0,13.21,13.23,13.18,13.22,90700.0
2008-08-25 10:45:00,13.23,13.27,13.23,13.24,52000.0,13.23,13.27,13.23,13.24,52000.0
2008-08-25 10:50:00,13.24,13.28,13.23,13.24,62700.0,13.24,13.28,13.23,13.24,62700.0
2008-08-25 10:55:00,13.23,13.23,13.18,13.22,41600.0,13.23,13.23,13.18,13.22,41600.0
2008-08-25 11:00:00,13.21,13.27,13.2,13.25,22900.0,13.21,13.27,13.2,13.25,22900.0
2008-08-25 11:05:00,13.25,13.26,13.22,13.23,33300.0,13.25,13.26,13.22,13.23,33300.0
2008-08-25 11:10:00,13.25,13.26,13.23,13.23,25200.0,13.25,13.26,13.23,13.23,25200.0
2008-08-25 11:15:00,13.24,13.27,13.24,13.26,27100.0,13.24,13.27,13.24,13.26,27100.0
2008-08-25 11:20:00,13.26,13.28,13.25,13.27,27600.0,13.26,13.28,13.25,13.27,27600.0
2008-08-25 11:25:00,13.26,13.28,13.25,13.26,28300.0,13.26,13.28,13.25,13.26,28300.0
2008-08-25 11:30:00,13.25,13.25,13.2,13.25,42200.0,13.25,13.25,13.2,13.25,42200.0
2008-08-25 11:35:00,13.24,13.26,13.23,13.25,22900.0,13.24,13.26,13.23,13.25,22900.0
2008-08-25 11:40:00,13.25,13.27,13.24,13.25,42000.0,13.25,13.27,13.24,13.25,42000.0
2008-08-25 11:45:00,13.25,13.25,13.23,13.24,9200.0,13.25,13.25,13.23,13.24,9200.0
2008-08-25 11:50:00,13.25,13.29,13.24,13.29,24900.0,13.25,13.29,13.24,13.29,24900.0
2008-08-25 11:55:00,13.29,13.33,13.28,13.31,48200.0,13.29,13.33,13.28,13.31,48200.0
2008-08-25 12:00:00,13.31,13.34,13.31,13.33,31200.0,13.31,13.34,13.31,13.33,31200.0
2008-08-25 12:05:00,13.33,13.33,13.31,13.31,15800.0,13.33,13.33,13.31,13.31,15800.0
2008-08-25 12:10:00,13.31,13.32,13.29,13.32,20400.0,13.31,13.32,13.29,13.32,20400.0
2008-08-25 12:15:00,13.32,13.34,13.32,13.32,14100.0,13.32,13.34,13.32,13.32,14100.0
2008-08-25 12:20:00,13.31,13.33,13.31,13.33,16000.0,13.31,13.33,13.31,13.33,16000.0
2008-08-25 12:25:00,13.32,13.34,13.3,13.32,13900.0,13.32,13.34,13.3,13.32,13900.0
2008-08-25 12:30:00,13.31,13.31,13.29,13.3,8400.0,13.31,13.31,13.29,13.3,8400.0
2008-08-25 12:35:00,13.29,13.3,13.26,13.29,22400.0,13.29,13.3,13.26,13.29,22400.0
2008-08-25 12:40:00,13.29,13.3,13.26,13.27,14900.0,13.29,13.3,13.26,13.27,14900.0
2008-08-25 12:45:00,13.26,13.27,13.24,13.25,25500.0,13.26,13.27,13.24,13.25,25500.0
2008-08-25 12:50:00,13.24,13.26,13.22,13.25,32900.0,13.24,13.26,13.22,13.25,32900.0
2008-08-25 12:55:00,13.25,13.26,13.21,13.23,65700.0,13.25,13.26,13.21,13.23,65700.0
2008-08-25 13:00:00,13.22,13.24,13.19,13.23,62500.0,13.22,13.24,13.19,13.23,62500.0
2008-08-25 13:05:00,13.22,13.22,13.19,13.2,38900.0,13.22,13.22,13.19,13.2,38900.0
2008-08-25 13:10:00,13.2,13.24,13.2,13.24,13800.0,13.2,13.24,13.2,13.24,13800.0
2008-08-25 13:15:00,13.23,13.3,13.22,13.28,53100.0,13.23,13.3,13.22,13.28,53100.0
2008-08-25 13:20:00,13.28,13.28,13.26,13.26,18700.0,13.28,13.28,13.26,13.26,18700.0
2008-08-25 13:25:00,13.26,13.26,13.22,13.24,26900.0,13.26,13.26,13.22,13.24,26900.0
2008-08-25 13:30:00,13.25,13.26,13.23,13.25,14000.0,13.25,13.26,13.23,13.25,14000.0
2008-08-25 13:35:00,13.24,13.25,13.22,13.24,11400.0,13.24,13.25,13.22,13.24,11400.0
2008-08-25 13:40:00,13.23,13.24,13.22,13.24,5500.0,13.23,13.24,13.22,13.24,5500.0
2008-08-25 13:45:00,13.25,13.26,13.22,13.23,10300.0,13.25,13.26,13.22,13.23,10300.0
2008-08-25 13:50:00,13.24,13.27,13.24,13.25,15400.0,13.24,13.27,13.24,13.25,15400.0
2008-08-25 13:55:00,13.25,13.27,13.24,13.25,15600.0,13.25,13.27,13.24,13.25,15600.0
2008-08-25 14:00:00,13.25,13.27,13.24,13.27,26900.0,13.25,13.27,13.24,13.27,26900.0
2008-08-25 14:05:00,13.27,13.28,13.25,13.26,17500.0,13.27,13.28,13.25,13.26,17500.0
2008-08-25 14:10:00,13.25,13.26,13.24,13.26,21900.0,13.25,13.26,13.24,13.26,21900.0
2008-08-25 14:15:00,13.26,13.26,13.24,13.24,24400.0,13.26,13.26,13.24,13.24,24400.0
2008-08-25 14:20:00,13.25,13.26,13.23,13.24,14600.0,13.25,13.26,13.23,13.24,14600.0
2008-08-25 14:25:00,13.24,13.26,13.23,13.24,29800.0,13.24,13.26,13.23,13.24,29800.0
2008-08-25 14:30:00,13.25,13.29,13.25,13.29,49200.0,13.25,13.29,13.25,13.29,49200.0
2008-08-25 14:35:00,13.28,13.28,13.26,13.27,19000.0,13.28,13.28,13.26,13.27,19000.0
2008-08-25 14:40:00,13.27,13.27,13.26,13.26,8200.0,13.27,13.27,13.26,13.26,8200.0
2008-08-25 14:45:00,13.26,13.27,13.25,13.26,5400.0,13.26,13.27,13.25,13.26,5400.0
2008-08-25 14:50:00,13.26,13.26,13.25,13.25,11800.0,13.26,13.26,13.25,13.25,11800.0
2008-08-25 14:55:00,13.26,13.27,13.25,13.26,21500.0,13.26,13.27,13.25,13.26,21500.0
2008-08-25 15:00:00,13.26,13.28,13.26,13.28,61100.0,13.26,13.28,13.26,13.28,61100.0
2008-08-25 15:05:00,13.28,13.31,13.28,13.3,146700.0,13.28,13.31,13.28,13.3,146700.0
2008-08-25 15:10:00,13.3,13.31,13.29,13.29,42500.0,13.3,13.31,13.29,13.29,42500.0
2008-08-25 15:15:00,13.3,13.3,13.26,13.29,50200.0,13.3,13.3,13.26,13.29,50200.0
2008-08-25 15:20:00,13.29,13.29,13.26,13.27,5800.0,13.29,13.29,13.26,13.27,5800.0
2008-08-25 15:25:00,13.27,13.29,13.26,13.28,19100.0,13.27,13.29,13.26,13.28,19100.0
2008-08-25 15:30:00,13.28,13.29,13.27,13.28,27600.0,13.28,13.29,13.27,13.28,27600.0
2008-08-25 15:35:00,13.29,13.3,13.28,13.29,21000.0,13.29,13.3,13.28,13.29,21000.0
2008-08-25 15:40:00,13.28,13.31,13.28,13.3,70300.0,13.28,13.31,13.28,13.3,70300.0
2008-08-25 15:45:00,13.3,13.31,13.29,13.3,96400.0,13.3,13.31,13.29,13.3,96400.0
2008-08-25 15:50:00,13.3,13.32,13.29,13.32,122600.0,13.3,13.32,13.29,13.32,122600.0
2008-08-25 15:55:00,13.32,13.33,13.32,13.33,62800.0,13.32,13.33,13.32,13.33,62800.0
2008-08-25 16:00:00,13.33,13.34,13.25,13.34,13400.0,13.33,13.34,13.25,13.34,13400.0
2008-08-25 16:05:00,13.33,13.37,13.33,13.37,1800.0,13.33,13.37,13.33,13.37,1800.0
2008-08-25 16:10:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2008-08-26 09:30:00,13.32,13.4,13.32,13.4,214800.0,13.32,13.4,13.32,13.4,214800.0
2008-08-26 09:35:00,13.39,13.48,13.39,13.46,98100.0,13.39,13.48,13.39,13.46,98100.0
2008-08-26 09:40:00,13.46,13.49,13.45,13.47,95600.0,13.46,13.49,13.45,13.47,95600.0
2008-08-26 09:45:00,13.46,13.52,13.45,13.49,135700.0,13.46,13.52,13.45,13.49,135700.0
2008-08-26 09:50:00,13.49,13.5,13.45,13.47,82400.0,13.49,13.5,13.45,13.47,82400.0
2008-08-26 09:55:00,13.47,13.49,13.46,13.47,55200.0,13.47,13.49,13.46,13.47,55200.0
2008-08-26 10:00:00,13.46,13.47,13.4,13.41,103500.0,13.46,13.47,13.4,13.41,103500.0
2008-08-26 10:05:00,13.42,13.49,13.4,13.47,56400.0,13.42,13.49,13.4,13.47,56400.0
2008-08-26 10:10:00,13.46,13.47,13.42,13.47,19600.0,13.46,13.47,13.42,13.47,19600.0
2008-08-26 10:15:00,13.47,13.59,13.46,13.57,113500.0,13.47,13.59,13.46,13.57,113500.0
2008-08-26 10:20:00,13.57,13.57,13.52,13.54,56600.0,13.57,13.57,13.52,13.54,56600.0
2008-08-26 10:25:00,13.53,13.54,13.49,13.5,138300.0,13.53,13.54,13.49,13.5,138300.0
2008-08-26 10:30:00,13.49,13.52,13.48,13.48,66500.0,13.49,13.52,13.48,13.48,66500.0
2008-08-26 10:35:00,13.48,13.49,13.44,13.48,48500.0,13.48,13.49,13.44,13.48,48500.0
2008-08-26 10:40:00,13.48,13.54,13.43,13.54,51800.0,13.48,13.54,13.43,13.54,51800.0
2008-08-26 10:45:00,13.53,13.57,13.5,13.52,32900.0,13.53,13.57,13.5,13.52,32900.0
2008-08-26 10:50:00,13.52,13.52,13.48,13.48,25500.0,13.52,13.52,13.48,13.48,25500.0
2008-08-26 10:55:00,13.49,13.55,13.49,13.51,38400.0,13.49,13.55,13.49,13.51,38400.0
2008-08-26 11:00:00,13.51,13.52,13.47,13.5,28900.0,13.51,13.52,13.47,13.5,28900.0
2008-08-26 11:05:00,13.51,13.54,13.5,13.52,45600.0,13.51,13.54,13.5,13.52,45600.0
2008-08-26 11:10:00,13.53,13.55,13.52,13.53,32100.0,13.53,13.55,13.52,13.53,32100.0
2008-08-26 11:15:00,13.52,13.56,13.51,13.54,26000.0,13.52,13.56,13.51,13.54,26000.0
2008-08-26 11:20:00,13.54,13.56,13.53,13.55,20000.0,13.54,13.56,13.53,13.55,20000.0
2008-08-26 11:25:00,13.56,13.56,13.54,13.55,65400.0,13.56,13.56,13.54,13.55,65400.0
2008-08-26 11:30:00,13.55,13.56,13.51,13.53,28800.0,13.55,13.56,13.51,13.53,28800.0
2008-08-26 11:35:00,13.53,13.55,13.5,13.51,48900.0,13.53,13.55,13.5,13.51,48900.0
2008-08-26 11:40:00,13.51,13.52,13.48,13.49,36200.0,13.51,13.52,13.48,13.49,36200.0
2008-08-26 11:45:00,13.49,13.5,13.47,13.48,66300.0,13.49,13.5,13.47,13.48,66300.0
2008-08-26 11:50:00,13.49,13.5,13.42,13.42,71700.0,13.49,13.5,13.42,13.42,71700.0
2008-08-26 11:55:00,13.42,13.46,13.42,13.46,10500.0,13.42,13.46,13.42,13.46,10500.0
2008-08-26 12:00:00,13.47,13.47,13.43,13.45,37600.0,13.47,13.47,13.43,13.45,37600.0
2008-08-26 12:05:00,13.46,13.49,13.42,13.43,14300.0,13.46,13.49,13.42,13.43,14300.0
2008-08-26 12:10:00,13.43,13.45,13.43,13.45,29500.0,13.43,13.45,13.43,13.45,29500.0
2008-08-26 12:15:00,13.45,13.46,13.39,13.4,17300.0,13.45,13.46,13.39,13.4,17300.0
2008-08-26 12:20:00,13.4,13.46,13.4,13.44,12200.0,13.4,13.46,13.4,13.44,12200.0
2008-08-26 12:25:00,13.44,13.5,13.44,13.49,16300.0,13.44,13.5,13.44,13.49,16300.0
2008-08-26 12:30:00,13.48,13.48,13.42,13.43,30300.0,13.48,13.48,13.42,13.43,30300.0
2008-08-26 12:35:00,13.43,13.44,13.38,13.38,90300.0,13.43,13.44,13.38,13.38,90300.0
2008-08-26 12:40:00,13.38,13.4,13.36,13.36,31900.0,13.38,13.4,13.36,13.36,31900.0
2008-08-26 12:45:00,13.37,13.4,13.37,13.39,38400.0,13.37,13.4,13.37,13.39,38400.0
2008-08-26 12:50:00,13.39,13.41,13.38,13.38,13300.0,13.39,13.41,13.38,13.38,13300.0
2008-08-26 12:55:00,13.38,13.41,13.38,13.4,90100.0,13.38,13.41,13.38,13.4,90100.0
2008-08-26 13:00:00,13.4,13.43,13.39,13.4,23900.0,13.4,13.43,13.39,13.4,23900.0
2008-08-26 13:05:00,13.41,13.41,13.38,13.4,12700.0,13.41,13.41,13.38,13.4,12700.0
2008-08-26 13:10:00,13.4,13.46,13.39,13.43,11200.0,13.4,13.46,13.39,13.43,11200.0
2008-08-26 13:15:00,13.41,13.45,13.4,13.43,27900.0,13.41,13.45,13.4,13.43,27900.0
2008-08-26 13:20:00,13.44,13.45,13.43,13.44,68600.0,13.44,13.45,13.43,13.44,68600.0
2008-08-26 13:25:00,13.44,13.45,13.43,13.44,44200.0,13.44,13.45,13.43,13.44,44200.0
2008-08-26 13:30:00,13.44,13.46,13.44,13.46,32200.0,13.44,13.46,13.44,13.46,32200.0
2008-08-26 13:35:00,13.45,13.45,13.44,13.45,12600.0,13.45,13.45,13.44,13.45,12600.0
2008-08-26 13:40:00,13.45,13.47,13.44,13.47,15400.0,13.45,13.47,13.44,13.47,15400.0
2008-08-26 13:45:00,13.46,13.49,13.45,13.47,33100.0,13.46,13.49,13.45,13.47,33100.0
2008-08-26 13:50:00,13.47,13.48,13.47,13.48,25500.0,13.47,13.48,13.47,13.48,25500.0
2008-08-26 13:55:00,13.48,13.49,13.47,13.49,12800.0,13.48,13.49,13.47,13.49,12800.0
2008-08-26 14:00:00,13.48,13.5,13.42,13.44,39200.0,13.48,13.5,13.42,13.44,39200.0
2008-08-26 14:05:00,13.44,13.47,13.43,13.45,22800.0,13.44,13.47,13.43,13.45,22800.0
2008-08-26 14:10:00,13.45,13.46,13.44,13.44,13900.0,13.45,13.46,13.44,13.44,13900.0
2008-08-26 14:15:00,13.44,13.46,13.43,13.46,15600.0,13.44,13.46,13.43,13.46,15600.0
2008-08-26 14:20:00,13.44,13.47,13.44,13.47,8200.0,13.44,13.47,13.44,13.47,8200.0
2008-08-26 14:25:00,13.47,13.49,13.46,13.48,25600.0,13.47,13.49,13.46,13.48,25600.0
2008-08-26 14:30:00,13.47,13.48,13.45,13.46,5800.0,13.47,13.48,13.45,13.46,5800.0
2008-08-26 14:35:00,13.46,13.47,13.45,13.45,13000.0,13.46,13.47,13.45,13.45,13000.0
2008-08-26 14:40:00,13.45,13.47,13.44,13.46,22100.0,13.45,13.47,13.44,13.46,22100.0
2008-08-26 14:45:00,13.46,13.46,13.45,13.46,28300.0,13.46,13.46,13.45,13.46,28300.0
2008-08-26 14:50:00,13.45,13.46,13.45,13.45,8300.0,13.45,13.46,13.45,13.45,8300.0
2008-08-26 14:55:00,13.47,13.47,13.45,13.47,14200.0,13.47,13.47,13.45,13.47,14200.0
2008-08-26 15:00:00,13.47,13.47,13.44,13.45,20900.0,13.47,13.47,13.44,13.45,20900.0
2008-08-26 15:05:00,13.46,13.46,13.43,13.43,15500.0,13.46,13.46,13.43,13.43,15500.0
2008-08-26 15:10:00,13.45,13.45,13.44,13.44,9800.0,13.45,13.45,13.44,13.44,9800.0
2008-08-26 15:15:00,13.45,13.45,13.44,13.45,11200.0,13.45,13.45,13.44,13.45,11200.0
2008-08-26 15:20:00,13.45,13.45,13.43,13.43,4500.0,13.45,13.45,13.43,13.43,4500.0
2008-08-26 15:25:00,13.44,13.45,13.43,13.45,4200.0,13.44,13.45,13.43,13.45,4200.0
2008-08-26 15:30:00,13.45,13.45,13.45,13.45,14500.0,13.45,13.45,13.45,13.45,14500.0
2008-08-26 15:35:00,13.45,13.47,13.45,13.46,11600.0,13.45,13.47,13.45,13.46,11600.0
2008-08-26 15:40:00,13.46,13.47,13.45,13.46,36300.0,13.46,13.47,13.45,13.46,36300.0
2008-08-26 15:45:00,13.46,13.48,13.46,13.47,22000.0,13.46,13.48,13.46,13.47,22000.0
2008-08-26 15:50:00,13.47,13.48,13.46,13.47,22200.0,13.47,13.48,13.46,13.47,22200.0
2008-08-26 15:55:00,13.48,13.48,13.47,13.48,69100.0,13.48,13.48,13.47,13.48,69100.0
2008-08-26 16:00:00,13.48,13.49,13.45,13.45,4700.0,13.48,13.49,13.45,13.45,4700.0
2008-08-26 16:05:00,13.48,13.48,13.48,13.48,10000.0,13.48,13.48,13.48,13.48,10000.0
2008-08-26 16:10:00,13.48,13.48,13.48,13.48,0.0,13.48,13.48,13.48,13.48,0.0
2008-08-27 09:30:00,13.43,13.46,13.41,13.44,260300.0,13.43,13.46,13.41,13.44,260300.0
2008-08-27 09:35:00,13.44,13.44,13.4,13.43,104700.0,13.44,13.44,13.4,13.43,104700.0
2008-08-27 09:40:00,13.44,13.45,13.43,13.43,73200.0,13.44,13.45,13.43,13.43,73200.0
2008-08-27 09:45:00,13.43,13.46,13.42,13.43,100000.0,13.43,13.46,13.42,13.43,100000.0
2008-08-27 09:50:00,13.43,13.46,13.42,13.43,78600.0,13.43,13.46,13.42,13.43,78600.0
2008-08-27 09:55:00,13.44,13.44,13.4,13.4,59000.0,13.44,13.44,13.4,13.4,59000.0
2008-08-27 10:00:00,13.41,13.42,13.37,13.38,50200.0,13.41,13.42,13.37,13.38,50200.0
2008-08-27 10:05:00,13.38,13.39,13.35,13.35,56400.0,13.38,13.39,13.35,13.35,56400.0
2008-08-27 10:10:00,13.35,13.41,13.35,13.4,30900.0,13.35,13.41,13.35,13.4,30900.0
2008-08-27 10:15:00,13.4,13.43,13.38,13.4,135400.0,13.4,13.43,13.38,13.4,135400.0
2008-08-27 10:20:00,13.41,13.42,13.31,13.32,68900.0,13.41,13.42,13.31,13.32,68900.0
2008-08-27 10:25:00,13.33,13.37,13.32,13.36,43800.0,13.33,13.37,13.32,13.36,43800.0
2008-08-27 10:30:00,13.36,13.37,13.32,13.35,76800.0,13.36,13.37,13.32,13.35,76800.0
2008-08-27 10:35:00,13.35,13.41,13.32,13.36,75500.0,13.35,13.41,13.32,13.36,75500.0
2008-08-27 10:40:00,13.36,13.4,13.35,13.4,29500.0,13.36,13.4,13.35,13.4,29500.0
2008-08-27 10:45:00,13.41,13.46,13.41,13.44,57900.0,13.41,13.46,13.41,13.44,57900.0
2008-08-27 10:50:00,13.44,13.44,13.42,13.44,29500.0,13.44,13.44,13.42,13.44,29500.0
2008-08-27 10:55:00,13.44,13.45,13.4,13.42,15500.0,13.44,13.45,13.4,13.42,15500.0
2008-08-27 11:00:00,13.42,13.44,13.4,13.44,29200.0,13.42,13.44,13.4,13.44,29200.0
2008-08-27 11:05:00,13.44,13.44,13.4,13.41,117500.0,13.44,13.44,13.4,13.41,117500.0
2008-08-27 11:10:00,13.42,13.45,13.41,13.45,27600.0,13.42,13.45,13.41,13.45,27600.0
2008-08-27 11:15:00,13.45,13.45,13.42,13.43,19600.0,13.45,13.45,13.42,13.43,19600.0
2008-08-27 11:20:00,13.43,13.43,13.39,13.4,72500.0,13.43,13.43,13.39,13.4,72500.0
2008-08-27 11:25:00,13.41,13.42,13.39,13.39,18600.0,13.41,13.42,13.39,13.39,18600.0
2008-08-27 11:30:00,13.4,13.41,13.37,13.38,51400.0,13.4,13.41,13.37,13.38,51400.0
2008-08-27 11:35:00,13.37,13.43,13.37,13.43,45500.0,13.37,13.43,13.37,13.43,45500.0
2008-08-27 11:40:00,13.43,13.44,13.42,13.44,18500.0,13.43,13.44,13.42,13.44,18500.0
2008-08-27 11:45:00,13.42,13.43,13.4,13.41,25600.0,13.42,13.43,13.4,13.41,25600.0
2008-08-27 11:50:00,13.4,13.44,13.38,13.44,35000.0,13.4,13.44,13.38,13.44,35000.0
2008-08-27 11:55:00,13.43,13.49,13.42,13.44,67400.0,13.43,13.49,13.42,13.44,67400.0
2008-08-27 12:00:00,13.47,13.5,13.46,13.49,24200.0,13.47,13.5,13.46,13.49,24200.0
2008-08-27 12:05:00,13.49,13.49,13.46,13.47,18400.0,13.49,13.49,13.46,13.47,18400.0
2008-08-27 12:10:00,13.47,13.5,13.47,13.5,7600.0,13.47,13.5,13.47,13.5,7600.0
2008-08-27 12:15:00,13.49,13.49,13.44,13.45,12300.0,13.49,13.49,13.44,13.45,12300.0
2008-08-27 12:20:00,13.45,13.45,13.43,13.44,81000.0,13.45,13.45,13.43,13.44,81000.0
2008-08-27 12:25:00,13.44,13.45,13.43,13.45,27200.0,13.44,13.45,13.43,13.45,27200.0
2008-08-27 12:30:00,13.45,13.49,13.44,13.47,87400.0,13.45,13.49,13.44,13.47,87400.0
2008-08-27 12:35:00,13.47,13.48,13.43,13.44,19000.0,13.47,13.48,13.43,13.44,19000.0
2008-08-27 12:40:00,13.43,13.43,13.4,13.4,53800.0,13.43,13.43,13.4,13.4,53800.0
2008-08-27 12:45:00,13.41,13.42,13.4,13.42,30100.0,13.41,13.42,13.4,13.42,30100.0
2008-08-27 12:50:00,13.41,13.42,13.38,13.4,33300.0,13.41,13.42,13.38,13.4,33300.0
2008-08-27 12:55:00,13.39,13.42,13.37,13.38,34400.0,13.39,13.42,13.37,13.38,34400.0
2008-08-27 13:00:00,13.38,13.4,13.37,13.38,10100.0,13.38,13.4,13.37,13.38,10100.0
2008-08-27 13:05:00,13.38,13.42,13.38,13.42,23300.0,13.38,13.42,13.38,13.42,23300.0
2008-08-27 13:10:00,13.41,13.42,13.4,13.4,3500.0,13.41,13.42,13.4,13.4,3500.0
2008-08-27 13:15:00,13.4,13.42,13.39,13.41,33600.0,13.4,13.42,13.39,13.41,33600.0
2008-08-27 13:20:00,13.41,13.41,13.35,13.36,49700.0,13.41,13.41,13.35,13.36,49700.0
2008-08-27 13:25:00,13.36,13.4,13.36,13.39,17300.0,13.36,13.4,13.36,13.39,17300.0
2008-08-27 13:30:00,13.39,13.4,13.37,13.37,7900.0,13.39,13.4,13.37,13.37,7900.0
2008-08-27 13:35:00,13.38,13.39,13.37,13.37,2700.0,13.38,13.39,13.37,13.37,2700.0
2008-08-27 13:40:00,13.38,13.38,13.36,13.36,10300.0,13.38,13.38,13.36,13.36,10300.0
2008-08-27 13:45:00,13.36,13.37,13.36,13.37,18200.0,13.36,13.37,13.36,13.37,18200.0
2008-08-27 13:50:00,13.37,13.39,13.36,13.38,67300.0,13.37,13.39,13.36,13.38,67300.0
2008-08-27 13:55:00,13.38,13.38,13.35,13.36,61500.0,13.38,13.38,13.35,13.36,61500.0
2008-08-27 14:00:00,13.36,13.38,13.35,13.38,9500.0,13.36,13.38,13.35,13.38,9500.0
2008-08-27 14:05:00,13.38,13.38,13.35,13.37,14800.0,13.38,13.38,13.35,13.37,14800.0
2008-08-27 14:10:00,13.38,13.39,13.36,13.36,13300.0,13.38,13.39,13.36,13.36,13300.0
2008-08-27 14:15:00,13.37,13.38,13.36,13.36,15400.0,13.37,13.38,13.36,13.36,15400.0
2008-08-27 14:20:00,13.37,13.37,13.35,13.35,8700.0,13.37,13.37,13.35,13.35,8700.0
2008-08-27 14:25:00,13.35,13.37,13.35,13.36,4500.0,13.35,13.37,13.35,13.36,4500.0
2008-08-27 14:30:00,13.37,13.38,13.36,13.36,17800.0,13.37,13.38,13.36,13.36,17800.0
2008-08-27 14:35:00,13.36,13.38,13.36,13.38,4400.0,13.36,13.38,13.36,13.38,4400.0
2008-08-27 14:40:00,13.37,13.38,13.35,13.35,17800.0,13.37,13.38,13.35,13.35,17800.0
2008-08-27 14:45:00,13.35,13.36,13.35,13.36,14600.0,13.35,13.36,13.35,13.36,14600.0
2008-08-27 14:50:00,13.36,13.37,13.36,13.37,3300.0,13.36,13.37,13.36,13.37,3300.0
2008-08-27 14:55:00,13.37,13.38,13.36,13.38,55000.0,13.37,13.38,13.36,13.38,55000.0
2008-08-27 15:00:00,13.37,13.38,13.33,13.38,42900.0,13.37,13.38,13.33,13.38,42900.0
2008-08-27 15:05:00,13.39,13.39,13.38,13.39,6900.0,13.39,13.39,13.38,13.39,6900.0
2008-08-27 15:10:00,13.38,13.39,13.38,13.39,28900.0,13.38,13.39,13.38,13.39,28900.0
2008-08-27 15:15:00,13.38,13.39,13.38,13.39,20500.0,13.38,13.39,13.38,13.39,20500.0
2008-08-27 15:20:00,13.38,13.39,13.38,13.39,9200.0,13.38,13.39,13.38,13.39,9200.0
2008-08-27 15:25:00,13.39,13.39,13.37,13.38,33100.0,13.39,13.39,13.37,13.38,33100.0
2008-08-27 15:30:00,13.37,13.39,13.37,13.37,15500.0,13.37,13.39,13.37,13.37,15500.0
2008-08-27 15:35:00,13.37,13.37,13.35,13.36,13100.0,13.37,13.37,13.35,13.36,13100.0
2008-08-27 15:40:00,13.36,13.37,13.35,13.35,22600.0,13.36,13.37,13.35,13.35,22600.0
2008-08-27 15:45:00,13.35,13.37,13.35,13.36,10800.0,13.35,13.37,13.35,13.36,10800.0
2008-08-27 15:50:00,13.37,13.37,13.36,13.36,31400.0,13.37,13.37,13.36,13.36,31400.0
2008-08-27 15:55:00,13.37,13.38,13.35,13.35,45500.0,13.37,13.38,13.35,13.35,45500.0
2008-08-27 16:00:00,13.35,13.35,13.28,13.35,17800.0,13.35,13.35,13.28,13.35,17800.0
2008-08-27 16:05:00,13.35,13.35,13.35,13.35,1500.0,13.35,13.35,13.35,13.35,1500.0
2008-08-27 16:10:00,13.35,13.35,13.35,13.35,0.0,13.35,13.35,13.35,13.35,0.0
2008-08-28 09:30:00,13.79,13.8,13.67,13.7,188000.0,13.79,13.8,13.67,13.7,188000.0
2008-08-28 09:35:00,13.7,13.73,13.67,13.67,55700.0,13.7,13.73,13.67,13.67,55700.0
2008-08-28 09:40:00,13.67,13.73,13.66,13.7,49600.0,13.67,13.73,13.66,13.7,49600.0
2008-08-28 09:45:00,13.7,13.71,13.65,13.7,105100.0,13.7,13.71,13.65,13.7,105100.0
2008-08-28 09:50:00,13.7,13.71,13.66,13.66,29200.0,13.7,13.71,13.66,13.66,29200.0
2008-08-28 09:55:00,13.67,13.7,13.64,13.66,43300.0,13.67,13.7,13.64,13.66,43300.0
2008-08-28 10:00:00,13.66,13.66,13.64,13.66,81300.0,13.66,13.66,13.64,13.66,81300.0
2008-08-28 10:05:00,13.67,13.72,13.65,13.71,69700.0,13.67,13.72,13.65,13.71,69700.0
2008-08-28 10:10:00,13.71,13.74,13.71,13.72,50500.0,13.71,13.74,13.71,13.72,50500.0
2008-08-28 10:15:00,13.73,13.75,13.71,13.74,62300.0,13.73,13.75,13.71,13.74,62300.0
2008-08-28 10:20:00,13.75,13.76,13.72,13.72,57800.0,13.75,13.76,13.72,13.72,57800.0
2008-08-28 10:25:00,13.73,13.75,13.71,13.74,44800.0,13.73,13.75,13.71,13.74,44800.0
2008-08-28 10:30:00,13.73,13.74,13.71,13.72,69300.0,13.73,13.74,13.71,13.72,69300.0
2008-08-28 10:35:00,13.72,13.72,13.68,13.69,80100.0,13.72,13.72,13.68,13.69,80100.0
2008-08-28 10:40:00,13.67,13.7,13.63,13.63,92600.0,13.67,13.7,13.63,13.63,92600.0
2008-08-28 10:45:00,13.62,13.64,13.6,13.63,67900.0,13.62,13.64,13.6,13.63,67900.0
2008-08-28 10:50:00,13.63,13.66,13.63,13.64,56500.0,13.63,13.66,13.63,13.64,56500.0
2008-08-28 10:55:00,13.63,13.63,13.59,13.62,66400.0,13.63,13.63,13.59,13.62,66400.0
2008-08-28 11:00:00,13.62,13.63,13.62,13.63,66900.0,13.62,13.63,13.62,13.63,66900.0
2008-08-28 11:05:00,13.63,13.67,13.63,13.67,23800.0,13.63,13.67,13.63,13.67,23800.0
2008-08-28 11:10:00,13.65,13.67,13.63,13.63,35700.0,13.65,13.67,13.63,13.63,35700.0
2008-08-28 11:15:00,13.63,13.63,13.59,13.6,61700.0,13.63,13.63,13.59,13.6,61700.0
2008-08-28 11:20:00,13.6,13.64,13.58,13.59,29200.0,13.6,13.64,13.58,13.59,29200.0
2008-08-28 11:25:00,13.59,13.6,13.51,13.58,62200.0,13.59,13.6,13.51,13.58,62200.0
2008-08-28 11:30:00,13.58,13.59,13.53,13.57,29800.0,13.58,13.59,13.53,13.57,29800.0
2008-08-28 11:35:00,13.56,13.56,13.45,13.47,85400.0,13.56,13.56,13.45,13.47,85400.0
2008-08-28 11:40:00,13.47,13.49,13.4,13.4,114600.0,13.47,13.49,13.4,13.4,114600.0
2008-08-28 11:45:00,13.4,13.45,13.37,13.44,48500.0,13.4,13.45,13.37,13.44,48500.0
2008-08-28 11:50:00,13.43,13.44,13.35,13.38,42700.0,13.43,13.44,13.35,13.38,42700.0
2008-08-28 11:55:00,13.39,13.42,13.35,13.39,56000.0,13.39,13.42,13.35,13.39,56000.0
2008-08-28 12:00:00,13.39,13.44,13.39,13.43,59300.0,13.39,13.44,13.39,13.43,59300.0
2008-08-28 12:05:00,13.43,13.47,13.43,13.46,117900.0,13.43,13.47,13.43,13.46,117900.0
2008-08-28 12:10:00,13.45,13.46,13.42,13.44,26200.0,13.45,13.46,13.42,13.44,26200.0
2008-08-28 12:15:00,13.45,13.46,13.42,13.45,10000.0,13.45,13.46,13.42,13.45,10000.0
2008-08-28 12:20:00,13.44,13.44,13.42,13.44,43800.0,13.44,13.44,13.42,13.44,43800.0
2008-08-28 12:25:00,13.44,13.46,13.43,13.46,58800.0,13.44,13.46,13.43,13.46,58800.0
2008-08-28 12:30:00,13.46,13.5,13.46,13.5,131300.0,13.46,13.5,13.46,13.5,131300.0
2008-08-28 12:35:00,13.51,13.53,13.5,13.53,28100.0,13.51,13.53,13.5,13.53,28100.0
2008-08-28 12:40:00,13.53,13.53,13.5,13.51,35500.0,13.53,13.53,13.5,13.51,35500.0
2008-08-28 12:45:00,13.51,13.52,13.5,13.5,4900.0,13.51,13.52,13.5,13.5,4900.0
2008-08-28 12:50:00,13.5,13.51,13.48,13.5,10500.0,13.5,13.51,13.48,13.5,10500.0
2008-08-28 12:55:00,13.51,13.52,13.51,13.52,51500.0,13.51,13.52,13.51,13.52,51500.0
2008-08-28 13:00:00,13.53,13.53,13.46,13.47,16600.0,13.53,13.53,13.46,13.47,16600.0
2008-08-28 13:05:00,13.46,13.47,13.42,13.44,25100.0,13.46,13.47,13.42,13.44,25100.0
2008-08-28 13:10:00,13.45,13.53,13.45,13.49,23000.0,13.45,13.53,13.45,13.49,23000.0
2008-08-28 13:15:00,13.49,13.51,13.46,13.49,9800.0,13.49,13.51,13.46,13.49,9800.0
2008-08-28 13:20:00,13.5,13.5,13.46,13.5,81300.0,13.5,13.5,13.46,13.5,81300.0
2008-08-28 13:25:00,13.5,13.54,13.5,13.51,17700.0,13.5,13.54,13.5,13.51,17700.0
2008-08-28 13:30:00,13.51,13.51,13.49,13.49,21700.0,13.51,13.51,13.49,13.49,21700.0
2008-08-28 13:35:00,13.49,13.52,13.48,13.51,6900.0,13.49,13.52,13.48,13.51,6900.0
2008-08-28 13:40:00,13.5,13.52,13.5,13.51,12800.0,13.5,13.52,13.5,13.51,12800.0
2008-08-28 13:45:00,13.52,13.54,13.51,13.53,14000.0,13.52,13.54,13.51,13.53,14000.0
2008-08-28 13:50:00,13.54,13.54,13.52,13.53,15200.0,13.54,13.54,13.52,13.53,15200.0
2008-08-28 13:55:00,13.53,13.53,13.49,13.5,19800.0,13.53,13.53,13.49,13.5,19800.0
2008-08-28 14:00:00,13.5,13.51,13.46,13.51,15400.0,13.5,13.51,13.46,13.51,15400.0
2008-08-28 14:05:00,13.5,13.53,13.5,13.53,7100.0,13.5,13.53,13.5,13.53,7100.0
2008-08-28 14:10:00,13.54,13.54,13.52,13.52,10900.0,13.54,13.54,13.52,13.52,10900.0
2008-08-28 14:15:00,13.53,13.53,13.5,13.51,22800.0,13.53,13.53,13.5,13.51,22800.0
2008-08-28 14:20:00,13.51,13.53,13.51,13.53,3700.0,13.51,13.53,13.51,13.53,3700.0
2008-08-28 14:25:00,13.52,13.52,13.49,13.52,12100.0,13.52,13.52,13.49,13.52,12100.0
2008-08-28 14:30:00,13.52,13.53,13.51,13.53,13900.0,13.52,13.53,13.51,13.53,13900.0
2008-08-28 14:35:00,13.52,13.54,13.52,13.54,6800.0,13.52,13.54,13.52,13.54,6800.0
2008-08-28 14:40:00,13.55,13.57,13.55,13.55,25600.0,13.55,13.57,13.55,13.55,25600.0
2008-08-28 14:45:00,13.56,13.57,13.56,13.57,7700.0,13.56,13.57,13.56,13.57,7700.0
2008-08-28 14:50:00,13.57,13.57,13.55,13.55,5300.0,13.57,13.57,13.55,13.55,5300.0
2008-08-28 14:55:00,13.56,13.56,13.53,13.53,20500.0,13.56,13.56,13.53,13.53,20500.0
2008-08-28 15:00:00,13.54,13.55,13.53,13.54,14800.0,13.54,13.55,13.53,13.54,14800.0
2008-08-28 15:05:00,13.55,13.55,13.53,13.53,7700.0,13.55,13.55,13.53,13.53,7700.0
2008-08-28 15:10:00,13.53,13.54,13.52,13.53,11700.0,13.53,13.54,13.52,13.53,11700.0
2008-08-28 15:15:00,13.54,13.54,13.53,13.54,13100.0,13.54,13.54,13.53,13.54,13100.0
2008-08-28 15:20:00,13.54,13.54,13.54,13.54,600.0,13.54,13.54,13.54,13.54,600.0
2008-08-28 15:25:00,13.54,13.56,13.53,13.55,32300.0,13.54,13.56,13.53,13.55,32300.0
2008-08-28 15:30:00,13.56,13.56,13.55,13.55,6500.0,13.56,13.56,13.55,13.55,6500.0
2008-08-28 15:35:00,13.55,13.55,13.51,13.52,89400.0,13.55,13.55,13.51,13.52,89400.0
2008-08-28 15:40:00,13.52,13.56,13.52,13.55,98700.0,13.52,13.56,13.52,13.55,98700.0
2008-08-28 15:45:00,13.55,13.57,13.55,13.57,17500.0,13.55,13.57,13.55,13.57,17500.0
2008-08-28 15:50:00,13.57,13.58,13.55,13.56,67700.0,13.57,13.58,13.55,13.56,67700.0
2008-08-28 15:55:00,13.57,13.57,13.55,13.55,38300.0,13.57,13.57,13.55,13.55,38300.0
2008-08-28 16:00:00,13.55,13.55,13.53,13.53,800.0,13.55,13.55,13.53,13.53,800.0
2008-08-28 16:05:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2008-08-28 16:10:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2008-08-29 09:30:00,13.59,13.64,13.56,13.57,122200.0,13.59,13.64,13.56,13.57,122200.0
2008-08-29 09:35:00,13.57,13.61,13.57,13.6,36100.0,13.57,13.61,13.57,13.6,36100.0
2008-08-29 09:40:00,13.6,13.6,13.55,13.57,125100.0,13.6,13.6,13.55,13.57,125100.0
2008-08-29 09:45:00,13.57,13.58,13.53,13.54,69700.0,13.57,13.58,13.53,13.54,69700.0
2008-08-29 09:50:00,13.54,13.58,13.53,13.55,34000.0,13.54,13.58,13.53,13.55,34000.0
2008-08-29 09:55:00,13.55,13.58,13.55,13.56,40900.0,13.55,13.58,13.55,13.56,40900.0
2008-08-29 10:00:00,13.55,13.58,13.54,13.55,45600.0,13.55,13.58,13.54,13.55,45600.0
2008-08-29 10:05:00,13.55,13.57,13.54,13.54,18900.0,13.55,13.57,13.54,13.54,18900.0
2008-08-29 10:10:00,13.54,13.54,13.5,13.51,61500.0,13.54,13.54,13.5,13.51,61500.0
2008-08-29 10:15:00,13.51,13.54,13.5,13.5,40400.0,13.51,13.54,13.5,13.5,40400.0
2008-08-29 10:20:00,13.5,13.52,13.45,13.52,56900.0,13.5,13.52,13.45,13.52,56900.0
2008-08-29 10:25:00,13.51,13.57,13.51,13.56,38800.0,13.51,13.57,13.51,13.56,38800.0
2008-08-29 10:30:00,13.56,13.56,13.52,13.53,26200.0,13.56,13.56,13.52,13.53,26200.0
2008-08-29 10:35:00,13.53,13.56,13.53,13.56,11200.0,13.53,13.56,13.53,13.56,11200.0
2008-08-29 10:40:00,13.56,13.62,13.55,13.6,72400.0,13.56,13.62,13.55,13.6,72400.0
2008-08-29 10:45:00,13.6,13.64,13.58,13.64,31100.0,13.6,13.64,13.58,13.64,31100.0
2008-08-29 10:50:00,13.63,13.63,13.58,13.59,50200.0,13.63,13.63,13.58,13.59,50200.0
2008-08-29 10:55:00,13.59,13.6,13.58,13.58,10100.0,13.59,13.6,13.58,13.58,10100.0
2008-08-29 11:00:00,13.57,13.57,13.51,13.53,23800.0,13.57,13.57,13.51,13.53,23800.0
2008-08-29 11:05:00,13.53,13.57,13.53,13.53,34900.0,13.53,13.57,13.53,13.53,34900.0
2008-08-29 11:10:00,13.53,13.57,13.52,13.56,14300.0,13.53,13.57,13.52,13.56,14300.0
2008-08-29 11:15:00,13.57,13.57,13.53,13.53,49900.0,13.57,13.57,13.53,13.53,49900.0
2008-08-29 11:20:00,13.53,13.54,13.52,13.54,11000.0,13.53,13.54,13.52,13.54,11000.0
2008-08-29 11:25:00,13.53,13.58,13.53,13.57,10100.0,13.53,13.58,13.53,13.57,10100.0
2008-08-29 11:30:00,13.57,13.59,13.55,13.55,18900.0,13.57,13.59,13.55,13.55,18900.0
2008-08-29 11:35:00,13.56,13.58,13.52,13.54,41700.0,13.56,13.58,13.52,13.54,41700.0
2008-08-29 11:40:00,13.54,13.54,13.5,13.53,13200.0,13.54,13.54,13.5,13.53,13200.0
2008-08-29 11:45:00,13.52,13.58,13.5,13.56,18900.0,13.52,13.58,13.5,13.56,18900.0
2008-08-29 11:50:00,13.57,13.57,13.53,13.54,40100.0,13.57,13.57,13.53,13.54,40100.0
2008-08-29 11:55:00,13.55,13.57,13.54,13.57,17100.0,13.55,13.57,13.54,13.57,17100.0
2008-08-29 12:00:00,13.57,13.58,13.56,13.58,7900.0,13.57,13.58,13.56,13.58,7900.0
2008-08-29 12:05:00,13.57,13.59,13.57,13.58,27400.0,13.57,13.59,13.57,13.58,27400.0
2008-08-29 12:10:00,13.58,13.59,13.57,13.58,13500.0,13.58,13.59,13.57,13.58,13500.0
2008-08-29 12:15:00,13.59,13.59,13.57,13.58,12300.0,13.59,13.59,13.57,13.58,12300.0
2008-08-29 12:20:00,13.58,13.58,13.57,13.58,9700.0,13.58,13.58,13.57,13.58,9700.0
2008-08-29 12:25:00,13.58,13.58,13.54,13.55,18700.0,13.58,13.58,13.54,13.55,18700.0
2008-08-29 12:30:00,13.56,13.57,13.54,13.54,7200.0,13.56,13.57,13.54,13.54,7200.0
2008-08-29 12:35:00,13.54,13.54,13.53,13.54,7100.0,13.54,13.54,13.53,13.54,7100.0
2008-08-29 12:40:00,13.55,13.57,13.54,13.56,20500.0,13.55,13.57,13.54,13.56,20500.0
2008-08-29 12:45:00,13.56,13.56,13.53,13.56,25100.0,13.56,13.56,13.53,13.56,25100.0
2008-08-29 12:50:00,13.54,13.54,13.51,13.51,33700.0,13.54,13.54,13.51,13.51,33700.0
2008-08-29 12:55:00,13.51,13.53,13.5,13.51,16200.0,13.51,13.53,13.5,13.51,16200.0
2008-08-29 13:00:00,13.51,13.52,13.48,13.5,146800.0,13.51,13.52,13.48,13.5,146800.0
2008-08-29 13:05:00,13.5,13.51,13.49,13.51,6100.0,13.5,13.51,13.49,13.51,6100.0
2008-08-29 13:10:00,13.5,13.51,13.48,13.5,12800.0,13.5,13.51,13.48,13.5,12800.0
2008-08-29 13:15:00,13.5,13.5,13.49,13.5,5800.0,13.5,13.5,13.49,13.5,5800.0
2008-08-29 13:20:00,13.49,13.5,13.45,13.47,15800.0,13.49,13.5,13.45,13.47,15800.0
2008-08-29 13:25:00,13.47,13.51,13.47,13.49,18700.0,13.47,13.51,13.47,13.49,18700.0
2008-08-29 13:30:00,13.48,13.5,13.48,13.5,159600.0,13.48,13.5,13.48,13.5,159600.0
2008-08-29 13:35:00,13.5,13.51,13.49,13.51,20400.0,13.5,13.51,13.49,13.51,20400.0
2008-08-29 13:40:00,13.51,13.53,13.51,13.51,19400.0,13.51,13.53,13.51,13.51,19400.0
2008-08-29 13:45:00,13.51,13.51,13.5,13.51,13700.0,13.51,13.51,13.5,13.51,13700.0
2008-08-29 13:50:00,13.5,13.51,13.42,13.44,233700.0,13.5,13.51,13.42,13.44,233700.0
2008-08-29 13:55:00,13.44,13.47,13.43,13.47,10000.0,13.44,13.47,13.43,13.47,10000.0
2008-08-29 14:00:00,13.47,13.47,13.45,13.46,1400.0,13.47,13.47,13.45,13.46,1400.0
2008-08-29 14:05:00,13.45,13.49,13.45,13.47,6100.0,13.45,13.49,13.45,13.47,6100.0
2008-08-29 14:10:00,13.47,13.47,13.46,13.46,2300.0,13.47,13.47,13.46,13.46,2300.0
2008-08-29 14:15:00,13.47,13.47,13.46,13.47,4500.0,13.47,13.47,13.46,13.47,4500.0
2008-08-29 14:20:00,13.47,13.48,13.46,13.47,2700.0,13.47,13.48,13.46,13.47,2700.0
2008-08-29 14:25:00,13.47,13.49,13.45,13.45,18400.0,13.47,13.49,13.45,13.45,18400.0
2008-08-29 14:30:00,13.46,13.47,13.46,13.47,6900.0,13.46,13.47,13.46,13.47,6900.0
2008-08-29 14:35:00,13.47,13.47,13.46,13.47,7000.0,13.47,13.47,13.46,13.47,7000.0
2008-08-29 14:40:00,13.47,13.47,13.46,13.46,20000.0,13.47,13.47,13.46,13.46,20000.0
2008-08-29 14:45:00,13.45,13.46,13.45,13.46,3100.0,13.45,13.46,13.45,13.46,3100.0
2008-08-29 14:50:00,13.46,13.46,13.45,13.45,19300.0,13.46,13.46,13.45,13.45,19300.0
2008-08-29 14:55:00,13.46,13.46,13.45,13.46,6100.0,13.46,13.46,13.45,13.46,6100.0
2008-08-29 15:00:00,13.45,13.46,13.45,13.46,9100.0,13.45,13.46,13.45,13.46,9100.0
2008-08-29 15:05:00,13.45,13.46,13.45,13.45,6300.0,13.45,13.46,13.45,13.45,6300.0
2008-08-29 15:10:00,13.46,13.46,13.45,13.45,3800.0,13.46,13.46,13.45,13.45,3800.0
2008-08-29 15:15:00,13.45,13.46,13.45,13.46,4400.0,13.45,13.46,13.45,13.46,4400.0
2008-08-29 15:20:00,13.46,13.46,13.45,13.46,8100.0,13.46,13.46,13.45,13.46,8100.0
2008-08-29 15:25:00,13.46,13.48,13.46,13.47,11300.0,13.46,13.48,13.46,13.47,11300.0
2008-08-29 15:30:00,13.48,13.48,13.46,13.47,11200.0,13.48,13.48,13.46,13.47,11200.0
2008-08-29 15:35:00,13.47,13.47,13.46,13.47,6800.0,13.47,13.47,13.46,13.47,6800.0
2008-08-29 15:40:00,13.47,13.47,13.46,13.46,6700.0,13.47,13.47,13.46,13.46,6700.0
2008-08-29 15:45:00,13.47,13.47,13.46,13.46,53600.0,13.47,13.47,13.46,13.46,53600.0
2008-08-29 15:50:00,13.46,13.47,13.44,13.45,50900.0,13.46,13.47,13.44,13.45,50900.0
2008-08-29 15:55:00,13.45,13.48,13.45,13.46,67300.0,13.45,13.48,13.45,13.46,67300.0
2008-08-29 16:00:00,13.47,13.47,13.37,13.47,12400.0,13.47,13.47,13.37,13.47,12400.0
2008-08-29 16:05:00,13.46,13.46,13.46,13.46,100.0,13.46,13.46,13.46,13.46,100.0
2008-08-29 16:10:00,13.46,13.46,13.46,13.46,0.0,13.46,13.46,13.46,13.46,0.0
2008-09-02 09:30:00,12.45,12.5,12.34,12.46,1224500.0,12.45,12.5,12.34,12.46,1224500.0
2008-09-02 09:35:00,12.46,12.51,12.44,12.46,236300.0,12.46,12.51,12.44,12.46,236300.0
2008-09-02 09:40:00,12.46,12.5,12.43,12.49,163100.0,12.46,12.5,12.43,12.49,163100.0
2008-09-02 09:45:00,12.49,12.49,12.43,12.45,157000.0,12.49,12.49,12.43,12.45,157000.0
2008-09-02 09:50:00,12.46,12.5,12.45,12.49,123900.0,12.46,12.5,12.45,12.49,123900.0
2008-09-02 09:55:00,12.5,12.5,12.46,12.47,134100.0,12.5,12.5,12.46,12.47,134100.0
2008-09-02 10:00:00,12.47,12.53,12.45,12.52,131500.0,12.47,12.53,12.45,12.52,131500.0
2008-09-02 10:05:00,12.53,12.59,12.51,12.57,179800.0,12.53,12.59,12.51,12.57,179800.0
2008-09-02 10:10:00,12.57,12.63,12.56,12.61,160600.0,12.57,12.63,12.56,12.61,160600.0
2008-09-02 10:15:00,12.61,12.63,12.6,12.63,56200.0,12.61,12.63,12.6,12.63,56200.0
2008-09-02 10:20:00,12.63,12.65,12.62,12.63,121500.0,12.63,12.65,12.62,12.63,121500.0
2008-09-02 10:25:00,12.62,12.63,12.56,12.57,133300.0,12.62,12.63,12.56,12.57,133300.0
2008-09-02 10:30:00,12.57,12.62,12.57,12.62,118900.0,12.57,12.62,12.57,12.62,118900.0
2008-09-02 10:35:00,12.61,12.64,12.58,12.64,45400.0,12.61,12.64,12.58,12.64,45400.0
2008-09-02 10:40:00,12.63,12.7,12.62,12.69,120100.0,12.63,12.7,12.62,12.69,120100.0
2008-09-02 10:45:00,12.69,12.7,12.6,12.6,98600.0,12.69,12.7,12.6,12.6,98600.0
2008-09-02 10:50:00,12.6,12.65,12.6,12.65,77700.0,12.6,12.65,12.6,12.65,77700.0
2008-09-02 10:55:00,12.64,12.66,12.62,12.63,58800.0,12.64,12.66,12.62,12.63,58800.0
2008-09-02 11:00:00,12.63,12.66,12.63,12.64,44800.0,12.63,12.66,12.63,12.64,44800.0
2008-09-02 11:05:00,12.64,12.66,12.62,12.63,31300.0,12.64,12.66,12.62,12.63,31300.0
2008-09-02 11:10:00,12.64,12.64,12.61,12.62,27500.0,12.64,12.64,12.61,12.62,27500.0
2008-09-02 11:15:00,12.62,12.62,12.61,12.62,32700.0,12.62,12.62,12.61,12.62,32700.0
2008-09-02 11:20:00,12.61,12.63,12.6,12.62,43600.0,12.61,12.63,12.6,12.62,43600.0
2008-09-02 11:25:00,12.63,12.64,12.62,12.63,40900.0,12.63,12.64,12.62,12.63,40900.0
2008-09-02 11:30:00,12.62,12.64,12.62,12.62,77600.0,12.62,12.64,12.62,12.62,77600.0
2008-09-02 11:35:00,12.62,12.62,12.58,12.6,57100.0,12.62,12.62,12.58,12.6,57100.0
2008-09-02 11:40:00,12.6,12.6,12.58,12.59,33900.0,12.6,12.6,12.58,12.59,33900.0
2008-09-02 11:45:00,12.59,12.62,12.59,12.59,39800.0,12.59,12.62,12.59,12.59,39800.0
2008-09-02 11:50:00,12.59,12.63,12.59,12.6,9900.0,12.59,12.63,12.59,12.6,9900.0
2008-09-02 11:55:00,12.61,12.61,12.57,12.59,134400.0,12.61,12.61,12.57,12.59,134400.0
2008-09-02 12:00:00,12.59,12.65,12.59,12.65,41400.0,12.59,12.65,12.59,12.65,41400.0
2008-09-02 12:05:00,12.64,12.65,12.62,12.65,58700.0,12.64,12.65,12.62,12.65,58700.0
2008-09-02 12:10:00,12.64,12.66,12.63,12.65,44200.0,12.64,12.66,12.63,12.65,44200.0
2008-09-02 12:15:00,12.64,12.65,12.63,12.65,19800.0,12.64,12.65,12.63,12.65,19800.0
2008-09-02 12:20:00,12.64,12.75,12.64,12.75,48400.0,12.64,12.75,12.64,12.75,48400.0
2008-09-02 12:25:00,12.74,12.78,12.7,12.77,61000.0,12.74,12.78,12.7,12.77,61000.0
2008-09-02 12:30:00,12.77,13.01,12.74,12.92,264200.0,12.77,13.01,12.74,12.92,264200.0
2008-09-02 12:35:00,12.92,12.94,12.88,12.94,86500.0,12.92,12.94,12.88,12.94,86500.0
2008-09-02 12:40:00,12.95,12.99,12.94,12.95,185400.0,12.95,12.99,12.94,12.95,185400.0
2008-09-02 12:45:00,12.96,13.03,12.95,12.99,75600.0,12.96,13.03,12.95,12.99,75600.0
2008-09-02 12:50:00,13.0,13.0,12.96,12.97,49500.0,13.0,13.0,12.96,12.97,49500.0
2008-09-02 12:55:00,12.98,12.98,12.95,12.96,33100.0,12.98,12.98,12.95,12.96,33100.0
2008-09-02 13:00:00,12.97,12.99,12.96,12.99,9900.0,12.97,12.99,12.96,12.99,9900.0
2008-09-02 13:05:00,12.98,13.03,12.96,12.99,99600.0,12.98,13.03,12.96,12.99,99600.0
2008-09-02 13:10:00,12.99,13.07,12.99,13.05,68300.0,12.99,13.07,12.99,13.05,68300.0
2008-09-02 13:15:00,13.05,13.06,13.01,13.01,28500.0,13.05,13.06,13.01,13.01,28500.0
2008-09-02 13:20:00,13.0,13.01,12.91,12.93,51500.0,13.0,13.01,12.91,12.93,51500.0
2008-09-02 13:25:00,12.93,12.93,12.91,12.91,27700.0,12.93,12.93,12.91,12.91,27700.0
2008-09-02 13:30:00,12.92,12.93,12.9,12.91,8300.0,12.92,12.93,12.9,12.91,8300.0
2008-09-02 13:35:00,12.91,12.92,12.91,12.92,16000.0,12.91,12.92,12.91,12.92,16000.0
2008-09-02 13:40:00,12.92,12.93,12.91,12.93,9100.0,12.92,12.93,12.91,12.93,9100.0
2008-09-02 13:45:00,12.93,12.96,12.93,12.96,15500.0,12.93,12.96,12.93,12.96,15500.0
2008-09-02 13:50:00,12.95,12.99,12.95,12.97,23300.0,12.95,12.99,12.95,12.97,23300.0
2008-09-02 13:55:00,12.97,12.98,12.96,12.97,26400.0,12.97,12.98,12.96,12.97,26400.0
2008-09-02 14:00:00,12.98,12.98,12.96,12.96,21000.0,12.98,12.98,12.96,12.96,21000.0
2008-09-02 14:05:00,12.95,12.98,12.95,12.97,11100.0,12.95,12.98,12.95,12.97,11100.0
2008-09-02 14:10:00,12.96,12.96,12.95,12.96,14200.0,12.96,12.96,12.95,12.96,14200.0
2008-09-02 14:15:00,12.96,12.97,12.94,12.95,25100.0,12.96,12.97,12.94,12.95,25100.0
2008-09-02 14:20:00,12.95,12.96,12.92,12.92,7700.0,12.95,12.96,12.92,12.92,7700.0
2008-09-02 14:25:00,12.92,12.95,12.91,12.94,15000.0,12.92,12.95,12.91,12.94,15000.0
2008-09-02 14:30:00,12.93,12.95,12.92,12.92,9400.0,12.93,12.95,12.92,12.92,9400.0
2008-09-02 14:35:00,12.93,12.95,12.93,12.94,4200.0,12.93,12.95,12.93,12.94,4200.0
2008-09-02 14:40:00,12.94,12.96,12.94,12.96,5100.0,12.94,12.96,12.94,12.96,5100.0
2008-09-02 14:45:00,12.95,12.96,12.94,12.95,7400.0,12.95,12.96,12.94,12.95,7400.0
2008-09-02 14:50:00,12.94,12.95,12.93,12.95,7400.0,12.94,12.95,12.93,12.95,7400.0
2008-09-02 14:55:00,12.94,12.97,12.94,12.96,11600.0,12.94,12.97,12.94,12.96,11600.0
2008-09-02 15:00:00,12.96,12.99,12.95,12.99,17300.0,12.96,12.99,12.95,12.99,17300.0
2008-09-02 15:05:00,12.99,13.0,12.98,13.0,27800.0,12.99,13.0,12.98,13.0,27800.0
2008-09-02 15:10:00,12.99,12.99,12.95,12.95,37500.0,12.99,12.99,12.95,12.95,37500.0
2008-09-02 15:15:00,12.95,12.96,12.94,12.96,39100.0,12.95,12.96,12.94,12.96,39100.0
2008-09-02 15:20:00,12.96,12.96,12.94,12.96,41900.0,12.96,12.96,12.94,12.96,41900.0
2008-09-02 15:25:00,12.96,12.96,12.92,12.92,14500.0,12.96,12.96,12.92,12.92,14500.0
2008-09-02 15:30:00,12.93,12.94,12.91,12.94,92800.0,12.93,12.94,12.91,12.94,92800.0
2008-09-02 15:35:00,12.94,12.94,12.92,12.93,24800.0,12.94,12.94,12.92,12.93,24800.0
2008-09-02 15:40:00,12.92,12.93,12.91,12.92,33700.0,12.92,12.93,12.91,12.92,33700.0
2008-09-02 15:45:00,12.93,12.95,12.91,12.94,59500.0,12.93,12.95,12.91,12.94,59500.0
2008-09-02 15:50:00,12.94,12.94,12.92,12.92,42100.0,12.94,12.94,12.92,12.92,42100.0
2008-09-02 15:55:00,12.92,12.94,12.9,12.94,114400.0,12.92,12.94,12.9,12.94,114400.0
2008-09-02 16:00:00,12.94,12.95,12.94,12.95,200.0,12.94,12.95,12.94,12.95,200.0
2008-09-02 16:05:00,12.94,12.94,12.94,12.94,100.0,12.94,12.94,12.94,12.94,100.0
2008-09-02 16:10:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2008-09-03 09:30:00,12.75,12.78,12.54,12.76,362000.0,12.75,12.78,12.54,12.76,362000.0
2008-09-03 09:35:00,12.77,12.79,12.7,12.77,85200.0,12.77,12.79,12.7,12.77,85200.0
2008-09-03 09:40:00,12.78,12.85,12.78,12.83,118800.0,12.78,12.85,12.78,12.83,118800.0
2008-09-03 09:45:00,12.83,12.85,12.8,12.82,69100.0,12.83,12.85,12.8,12.82,69100.0
2008-09-03 09:50:00,12.81,12.82,12.77,12.78,155200.0,12.81,12.82,12.77,12.78,155200.0
2008-09-03 09:55:00,12.78,12.79,12.75,12.78,46800.0,12.78,12.79,12.75,12.78,46800.0
2008-09-03 10:00:00,12.78,12.78,12.68,12.72,142500.0,12.78,12.78,12.68,12.72,142500.0
2008-09-03 10:05:00,12.73,12.79,12.71,12.76,72700.0,12.73,12.79,12.71,12.76,72700.0
2008-09-03 10:10:00,12.76,12.79,12.76,12.76,30400.0,12.76,12.79,12.76,12.76,30400.0
2008-09-03 10:15:00,12.75,12.81,12.75,12.79,48900.0,12.75,12.81,12.75,12.79,48900.0
2008-09-03 10:20:00,12.82,12.82,12.74,12.78,44500.0,12.82,12.82,12.74,12.78,44500.0
2008-09-03 10:25:00,12.78,12.79,12.75,12.77,27300.0,12.78,12.79,12.75,12.77,27300.0
2008-09-03 10:30:00,12.77,12.77,12.72,12.73,37700.0,12.77,12.77,12.72,12.73,37700.0
2008-09-03 10:35:00,12.73,12.73,12.69,12.73,48600.0,12.73,12.73,12.69,12.73,48600.0
2008-09-03 10:40:00,12.73,12.73,12.68,12.71,52500.0,12.73,12.73,12.68,12.71,52500.0
2008-09-03 10:45:00,12.71,12.73,12.68,12.72,135000.0,12.71,12.73,12.68,12.72,135000.0
2008-09-03 10:50:00,12.72,12.74,12.7,12.73,64100.0,12.72,12.74,12.7,12.73,64100.0
2008-09-03 10:55:00,12.73,12.74,12.65,12.65,30800.0,12.73,12.74,12.65,12.65,30800.0
2008-09-03 11:00:00,12.65,12.66,12.63,12.64,32200.0,12.65,12.66,12.63,12.64,32200.0
2008-09-03 11:05:00,12.64,12.65,12.61,12.62,72000.0,12.64,12.65,12.61,12.62,72000.0
2008-09-03 11:10:00,12.62,12.66,12.6,12.64,119000.0,12.62,12.66,12.6,12.64,119000.0
2008-09-03 11:15:00,12.65,12.67,12.63,12.63,43700.0,12.65,12.67,12.63,12.63,43700.0
2008-09-03 11:20:00,12.64,12.65,12.6,12.61,38800.0,12.64,12.65,12.6,12.61,38800.0
2008-09-03 11:25:00,12.6,12.63,12.56,12.6,109200.0,12.6,12.63,12.56,12.6,109200.0
2008-09-03 11:30:00,12.59,12.64,12.58,12.61,60800.0,12.59,12.64,12.58,12.61,60800.0
2008-09-03 11:35:00,12.61,12.66,12.6,12.64,251400.0,12.61,12.66,12.6,12.64,251400.0
2008-09-03 11:40:00,12.65,12.74,12.64,12.73,210000.0,12.65,12.74,12.64,12.73,210000.0
2008-09-03 11:45:00,12.74,12.79,12.73,12.74,47400.0,12.74,12.79,12.73,12.74,47400.0
2008-09-03 11:50:00,12.74,12.79,12.73,12.79,41600.0,12.74,12.79,12.73,12.79,41600.0
2008-09-03 11:55:00,12.8,12.84,12.76,12.77,63600.0,12.8,12.84,12.76,12.77,63600.0
2008-09-03 12:00:00,12.76,12.79,12.74,12.78,45600.0,12.76,12.79,12.74,12.78,45600.0
2008-09-03 12:05:00,12.78,12.81,12.76,12.8,12800.0,12.78,12.81,12.76,12.8,12800.0
2008-09-03 12:10:00,12.79,12.8,12.72,12.73,51400.0,12.79,12.8,12.72,12.73,51400.0
2008-09-03 12:15:00,12.73,12.76,12.72,12.76,31300.0,12.73,12.76,12.72,12.76,31300.0
2008-09-03 12:20:00,12.76,12.79,12.74,12.74,34400.0,12.76,12.79,12.74,12.74,34400.0
2008-09-03 12:25:00,12.75,12.75,12.72,12.74,14300.0,12.75,12.75,12.72,12.74,14300.0
2008-09-03 12:30:00,12.75,12.78,12.74,12.75,19200.0,12.75,12.78,12.74,12.75,19200.0
2008-09-03 12:35:00,12.75,12.75,12.67,12.69,30500.0,12.75,12.75,12.67,12.69,30500.0
2008-09-03 12:40:00,12.69,12.73,12.69,12.73,12500.0,12.69,12.73,12.69,12.73,12500.0
2008-09-03 12:45:00,12.73,12.75,12.71,12.74,19600.0,12.73,12.75,12.71,12.74,19600.0
2008-09-03 12:50:00,12.72,12.72,12.68,12.71,19200.0,12.72,12.72,12.68,12.71,19200.0
2008-09-03 12:55:00,12.72,12.77,12.72,12.77,25200.0,12.72,12.77,12.72,12.77,25200.0
2008-09-03 13:00:00,12.79,12.81,12.78,12.78,14900.0,12.79,12.81,12.78,12.78,14900.0
2008-09-03 13:05:00,12.78,12.78,12.75,12.76,4300.0,12.78,12.78,12.75,12.76,4300.0
2008-09-03 13:10:00,12.76,12.78,12.74,12.74,29700.0,12.76,12.78,12.74,12.74,29700.0
2008-09-03 13:15:00,12.74,12.75,12.73,12.73,59200.0,12.74,12.75,12.73,12.73,59200.0
2008-09-03 13:20:00,12.73,12.74,12.71,12.72,14900.0,12.73,12.74,12.71,12.72,14900.0
2008-09-03 13:25:00,12.72,12.77,12.72,12.77,33700.0,12.72,12.77,12.72,12.77,33700.0
2008-09-03 13:30:00,12.77,12.78,12.75,12.76,30600.0,12.77,12.78,12.75,12.76,30600.0
2008-09-03 13:35:00,12.77,12.78,12.77,12.78,17400.0,12.77,12.78,12.77,12.78,17400.0
2008-09-03 13:40:00,12.78,12.81,12.77,12.79,13000.0,12.78,12.81,12.77,12.79,13000.0
2008-09-03 13:45:00,12.79,12.79,12.76,12.76,6600.0,12.79,12.79,12.76,12.76,6600.0
2008-09-03 13:50:00,12.77,12.78,12.76,12.78,31100.0,12.77,12.78,12.76,12.78,31100.0
2008-09-03 13:55:00,12.78,12.8,12.77,12.8,23300.0,12.78,12.8,12.77,12.8,23300.0
2008-09-03 14:00:00,12.81,12.83,12.77,12.78,26700.0,12.81,12.83,12.77,12.78,26700.0
2008-09-03 14:05:00,12.77,12.78,12.77,12.78,10100.0,12.77,12.78,12.77,12.78,10100.0
2008-09-03 14:10:00,12.78,12.79,12.77,12.78,11100.0,12.78,12.79,12.77,12.78,11100.0
2008-09-03 14:15:00,12.79,12.79,12.77,12.78,10700.0,12.79,12.79,12.77,12.78,10700.0
2008-09-03 14:20:00,12.77,12.78,12.77,12.78,40600.0,12.77,12.78,12.77,12.78,40600.0
2008-09-03 14:25:00,12.78,12.78,12.76,12.77,16000.0,12.78,12.78,12.76,12.77,16000.0
2008-09-03 14:30:00,12.77,12.78,12.77,12.77,14700.0,12.77,12.78,12.77,12.77,14700.0
2008-09-03 14:35:00,12.78,12.78,12.73,12.73,8900.0,12.78,12.78,12.73,12.73,8900.0
2008-09-03 14:40:00,12.73,12.75,12.73,12.74,16800.0,12.73,12.75,12.73,12.74,16800.0
2008-09-03 14:45:00,12.75,12.75,12.73,12.73,20200.0,12.75,12.75,12.73,12.73,20200.0
2008-09-03 14:50:00,12.74,12.76,12.74,12.75,38800.0,12.74,12.76,12.74,12.75,38800.0
2008-09-03 14:55:00,12.75,12.76,12.74,12.74,5800.0,12.75,12.76,12.74,12.74,5800.0
2008-09-03 15:00:00,12.76,12.77,12.76,12.76,24900.0,12.76,12.77,12.76,12.76,24900.0
2008-09-03 15:05:00,12.77,12.77,12.76,12.76,24000.0,12.77,12.77,12.76,12.76,24000.0
2008-09-03 15:10:00,12.76,12.76,12.74,12.74,11300.0,12.76,12.76,12.74,12.74,11300.0
2008-09-03 15:15:00,12.75,12.77,12.74,12.76,20700.0,12.75,12.77,12.74,12.76,20700.0
2008-09-03 15:20:00,12.77,12.77,12.76,12.77,6700.0,12.77,12.77,12.76,12.77,6700.0
2008-09-03 15:25:00,12.77,12.77,12.76,12.76,11000.0,12.77,12.77,12.76,12.76,11000.0
2008-09-03 15:30:00,12.76,12.77,12.75,12.76,26500.0,12.76,12.77,12.75,12.76,26500.0
2008-09-03 15:35:00,12.77,12.77,12.76,12.76,8600.0,12.77,12.77,12.76,12.76,8600.0
2008-09-03 15:40:00,12.76,12.78,12.75,12.76,54400.0,12.76,12.78,12.75,12.76,54400.0
2008-09-03 15:45:00,12.77,12.78,12.76,12.78,25100.0,12.77,12.78,12.76,12.78,25100.0
2008-09-03 15:50:00,12.78,12.78,12.76,12.77,65900.0,12.78,12.78,12.76,12.77,65900.0
2008-09-03 15:55:00,12.77,12.77,12.75,12.75,109300.0,12.77,12.77,12.75,12.75,109300.0
2008-09-03 16:00:00,12.75,12.75,12.75,12.75,4700.0,12.75,12.75,12.75,12.75,4700.0
2008-09-03 16:05:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-09-03 16:10:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2008-09-04 09:30:00,12.87,12.91,12.85,12.88,141600.0,12.87,12.91,12.85,12.88,141600.0
2008-09-04 09:35:00,12.89,12.89,12.85,12.87,22600.0,12.89,12.89,12.85,12.87,22600.0
2008-09-04 09:40:00,12.88,12.89,12.86,12.88,25400.0,12.88,12.89,12.86,12.88,25400.0
2008-09-04 09:45:00,12.89,12.89,12.85,12.86,25400.0,12.89,12.89,12.85,12.86,25400.0
2008-09-04 09:50:00,12.86,12.86,12.82,12.82,38300.0,12.86,12.86,12.82,12.82,38300.0
2008-09-04 09:55:00,12.83,12.83,12.78,12.79,88900.0,12.83,12.83,12.78,12.79,88900.0
2008-09-04 10:00:00,12.8,12.81,12.77,12.78,34300.0,12.8,12.81,12.77,12.78,34300.0
2008-09-04 10:05:00,12.77,12.78,12.74,12.75,61300.0,12.77,12.78,12.74,12.75,61300.0
2008-09-04 10:10:00,12.75,12.77,12.75,12.76,19100.0,12.75,12.77,12.75,12.76,19100.0
2008-09-04 10:15:00,12.77,12.83,12.77,12.81,28000.0,12.77,12.83,12.77,12.81,28000.0
2008-09-04 10:20:00,12.8,12.81,12.78,12.78,16500.0,12.8,12.81,12.78,12.78,16500.0
2008-09-04 10:25:00,12.79,12.81,12.78,12.79,17400.0,12.79,12.81,12.78,12.79,17400.0
2008-09-04 10:30:00,12.78,12.79,12.72,12.77,31500.0,12.78,12.79,12.72,12.77,31500.0
2008-09-04 10:35:00,12.76,12.76,12.7,12.74,98600.0,12.76,12.76,12.7,12.74,98600.0
2008-09-04 10:40:00,12.74,12.78,12.72,12.72,172300.0,12.74,12.78,12.72,12.72,172300.0
2008-09-04 10:45:00,12.72,12.74,12.68,12.71,90800.0,12.72,12.74,12.68,12.71,90800.0
2008-09-04 10:50:00,12.71,12.71,12.59,12.62,74800.0,12.71,12.71,12.59,12.62,74800.0
2008-09-04 10:55:00,12.64,12.67,12.61,12.62,64800.0,12.64,12.67,12.61,12.62,64800.0
2008-09-04 11:00:00,12.62,12.85,12.62,12.68,200800.0,12.62,12.85,12.62,12.68,200800.0
2008-09-04 11:05:00,12.68,12.69,12.59,12.6,76000.0,12.68,12.69,12.59,12.6,76000.0
2008-09-04 11:10:00,12.61,12.62,12.5,12.51,165100.0,12.61,12.62,12.5,12.51,165100.0
2008-09-04 11:15:00,12.51,12.54,12.48,12.49,146600.0,12.51,12.54,12.48,12.49,146600.0
2008-09-04 11:20:00,12.49,12.59,12.47,12.58,112300.0,12.49,12.59,12.47,12.58,112300.0
2008-09-04 11:25:00,12.59,12.6,12.55,12.58,24900.0,12.59,12.6,12.55,12.58,24900.0
2008-09-04 11:30:00,12.57,12.6,12.55,12.58,35900.0,12.57,12.6,12.55,12.58,35900.0
2008-09-04 11:35:00,12.58,12.67,12.57,12.62,32900.0,12.58,12.67,12.57,12.62,32900.0
2008-09-04 11:40:00,12.62,12.65,12.61,12.64,38100.0,12.62,12.65,12.61,12.64,38100.0
2008-09-04 11:45:00,12.64,12.66,12.61,12.63,27300.0,12.64,12.66,12.61,12.63,27300.0
2008-09-04 11:50:00,12.63,12.65,12.61,12.65,26300.0,12.63,12.65,12.61,12.65,26300.0
2008-09-04 11:55:00,12.64,12.65,12.61,12.63,107900.0,12.64,12.65,12.61,12.63,107900.0
2008-09-04 12:00:00,12.63,12.65,12.61,12.64,27400.0,12.63,12.65,12.61,12.64,27400.0
2008-09-04 12:05:00,12.65,12.66,12.62,12.66,16400.0,12.65,12.66,12.62,12.66,16400.0
2008-09-04 12:10:00,12.66,12.68,12.65,12.67,87600.0,12.66,12.68,12.65,12.67,87600.0
2008-09-04 12:15:00,12.66,12.68,12.65,12.66,43100.0,12.66,12.68,12.65,12.66,43100.0
2008-09-04 12:20:00,12.66,12.74,12.65,12.73,113000.0,12.66,12.74,12.65,12.73,113000.0
2008-09-04 12:25:00,12.73,12.8,12.7,12.7,70400.0,12.73,12.8,12.7,12.7,70400.0
2008-09-04 12:30:00,12.7,12.72,12.67,12.67,12700.0,12.7,12.72,12.67,12.67,12700.0
2008-09-04 12:35:00,12.67,12.73,12.67,12.72,21800.0,12.67,12.73,12.67,12.72,21800.0
2008-09-04 12:40:00,12.72,12.72,12.69,12.71,10500.0,12.72,12.72,12.69,12.71,10500.0
2008-09-04 12:45:00,12.71,12.71,12.68,12.68,19700.0,12.71,12.71,12.68,12.68,19700.0
2008-09-04 12:50:00,12.68,12.71,12.68,12.69,11300.0,12.68,12.71,12.68,12.69,11300.0
2008-09-04 12:55:00,12.7,12.71,12.69,12.7,15000.0,12.7,12.71,12.69,12.7,15000.0
2008-09-04 13:00:00,12.69,12.69,12.65,12.67,42800.0,12.69,12.69,12.65,12.67,42800.0
2008-09-04 13:05:00,12.68,12.69,12.65,12.66,71100.0,12.68,12.69,12.65,12.66,71100.0
2008-09-04 13:10:00,12.66,12.7,12.65,12.7,35100.0,12.66,12.7,12.65,12.7,35100.0
2008-09-04 13:15:00,12.7,12.72,12.68,12.69,59400.0,12.7,12.72,12.68,12.69,59400.0
2008-09-04 13:20:00,12.69,12.72,12.66,12.72,37400.0,12.69,12.72,12.66,12.72,37400.0
2008-09-04 13:25:00,12.73,12.73,12.7,12.7,104700.0,12.73,12.73,12.7,12.7,104700.0
2008-09-04 13:30:00,12.69,12.77,12.69,12.75,147100.0,12.69,12.77,12.69,12.75,147100.0
2008-09-04 13:35:00,12.75,12.77,12.74,12.74,26600.0,12.75,12.77,12.74,12.74,26600.0
2008-09-04 13:40:00,12.74,12.75,12.73,12.73,35400.0,12.74,12.75,12.73,12.73,35400.0
2008-09-04 13:45:00,12.73,12.75,12.72,12.74,57200.0,12.73,12.75,12.72,12.74,57200.0
2008-09-04 13:50:00,12.75,12.75,12.72,12.74,26200.0,12.75,12.75,12.72,12.74,26200.0
2008-09-04 13:55:00,12.75,12.75,12.73,12.75,46200.0,12.75,12.75,12.73,12.75,46200.0
2008-09-04 14:00:00,12.74,12.74,12.72,12.72,16900.0,12.74,12.74,12.72,12.72,16900.0
2008-09-04 14:05:00,12.72,12.72,12.71,12.72,2300.0,12.72,12.72,12.71,12.72,2300.0
2008-09-04 14:10:00,12.71,12.72,12.7,12.72,22900.0,12.71,12.72,12.7,12.72,22900.0
2008-09-04 14:15:00,12.71,12.71,12.68,12.69,19200.0,12.71,12.71,12.68,12.69,19200.0
2008-09-04 14:20:00,12.69,12.69,12.64,12.66,67800.0,12.69,12.69,12.64,12.66,67800.0
2008-09-04 14:25:00,12.66,12.67,12.64,12.66,25900.0,12.66,12.67,12.64,12.66,25900.0
2008-09-04 14:30:00,12.66,12.67,12.65,12.67,18600.0,12.66,12.67,12.65,12.67,18600.0
2008-09-04 14:35:00,12.66,12.7,12.66,12.68,50000.0,12.66,12.7,12.66,12.68,50000.0
2008-09-04 14:40:00,12.69,12.7,12.68,12.68,30600.0,12.69,12.7,12.68,12.68,30600.0
2008-09-04 14:45:00,12.68,12.69,12.67,12.68,10700.0,12.68,12.69,12.67,12.68,10700.0
2008-09-04 14:50:00,12.68,12.68,12.66,12.66,42700.0,12.68,12.68,12.66,12.66,42700.0
2008-09-04 14:55:00,12.66,12.68,12.66,12.67,12000.0,12.66,12.68,12.66,12.67,12000.0
2008-09-04 15:00:00,12.68,12.68,12.65,12.65,18000.0,12.68,12.68,12.65,12.65,18000.0
2008-09-04 15:05:00,12.65,12.67,12.65,12.66,29100.0,12.65,12.67,12.65,12.66,29100.0
2008-09-04 15:10:00,12.65,12.67,12.65,12.66,13300.0,12.65,12.67,12.65,12.66,13300.0
2008-09-04 15:15:00,12.67,12.68,12.65,12.68,20400.0,12.67,12.68,12.65,12.68,20400.0
2008-09-04 15:20:00,12.67,12.68,12.66,12.68,25500.0,12.67,12.68,12.66,12.68,25500.0
2008-09-04 15:25:00,12.69,12.69,12.66,12.66,37400.0,12.69,12.69,12.66,12.66,37400.0
2008-09-04 15:30:00,12.66,12.67,12.65,12.66,21300.0,12.66,12.67,12.65,12.66,21300.0
2008-09-04 15:35:00,12.67,12.67,12.65,12.66,32900.0,12.67,12.67,12.65,12.66,32900.0
2008-09-04 15:40:00,12.66,12.68,12.66,12.67,26700.0,12.66,12.68,12.66,12.67,26700.0
2008-09-04 15:45:00,12.67,12.69,12.67,12.68,104900.0,12.67,12.69,12.67,12.68,104900.0
2008-09-04 15:50:00,12.69,12.69,12.65,12.67,34700.0,12.69,12.69,12.65,12.67,34700.0
2008-09-04 15:55:00,12.67,12.67,12.63,12.63,40600.0,12.67,12.67,12.63,12.63,40600.0
2008-09-04 16:00:00,12.63,12.65,12.62,12.62,12000.0,12.63,12.65,12.62,12.62,12000.0
2008-09-04 16:05:00,12.62,12.62,12.62,12.62,0.0,12.62,12.62,12.62,12.62,0.0
2008-09-04 16:10:00,12.65,12.65,12.65,12.65,200.0,12.65,12.65,12.65,12.65,200.0
2008-09-05 09:30:00,12.79,12.8,12.74,12.77,267100.0,12.79,12.8,12.74,12.77,267100.0
2008-09-05 09:35:00,12.78,12.82,12.77,12.81,166100.0,12.78,12.82,12.77,12.81,166100.0
2008-09-05 09:40:00,12.79,12.8,12.72,12.75,118300.0,12.79,12.8,12.72,12.75,118300.0
2008-09-05 09:45:00,12.73,12.76,12.72,12.76,36600.0,12.73,12.76,12.72,12.76,36600.0
2008-09-05 09:50:00,12.76,12.77,12.7,12.7,47500.0,12.76,12.77,12.7,12.7,47500.0
2008-09-05 09:55:00,12.71,12.74,12.64,12.71,116300.0,12.71,12.74,12.64,12.71,116300.0
2008-09-05 10:00:00,12.7,12.72,12.62,12.62,59500.0,12.7,12.72,12.62,12.62,59500.0
2008-09-05 10:05:00,12.62,12.71,12.62,12.64,43600.0,12.62,12.71,12.62,12.64,43600.0
2008-09-05 10:10:00,12.64,12.65,12.6,12.6,38700.0,12.64,12.65,12.6,12.6,38700.0
2008-09-05 10:15:00,12.6,12.62,12.59,12.61,72000.0,12.6,12.62,12.59,12.61,72000.0
2008-09-05 10:20:00,12.6,12.61,12.56,12.6,122900.0,12.6,12.61,12.56,12.6,122900.0
2008-09-05 10:25:00,12.59,12.59,12.51,12.53,117300.0,12.59,12.59,12.51,12.53,117300.0
2008-09-05 10:30:00,12.54,12.58,12.52,12.55,88200.0,12.54,12.58,12.52,12.55,88200.0
2008-09-05 10:35:00,12.55,12.58,12.52,12.56,131300.0,12.55,12.58,12.52,12.56,131300.0
2008-09-05 10:40:00,12.55,12.58,12.53,12.54,199500.0,12.55,12.58,12.53,12.54,199500.0
2008-09-05 10:45:00,12.54,12.57,12.53,12.55,152400.0,12.54,12.57,12.53,12.55,152400.0
2008-09-05 10:50:00,12.55,12.56,12.53,12.53,28200.0,12.55,12.56,12.53,12.53,28200.0
2008-09-05 10:55:00,12.54,12.57,12.53,12.57,65700.0,12.54,12.57,12.53,12.57,65700.0
2008-09-05 11:00:00,12.56,12.59,12.54,12.58,66100.0,12.56,12.59,12.54,12.58,66100.0
2008-09-05 11:05:00,12.58,12.59,12.55,12.58,48100.0,12.58,12.59,12.55,12.58,48100.0
2008-09-05 11:10:00,12.59,12.6,12.56,12.59,55900.0,12.59,12.6,12.56,12.59,55900.0
2008-09-05 11:15:00,12.59,12.59,12.55,12.58,42000.0,12.59,12.59,12.55,12.58,42000.0
2008-09-05 11:20:00,12.59,12.61,12.56,12.59,53000.0,12.59,12.61,12.56,12.59,53000.0
2008-09-05 11:25:00,12.58,12.58,12.52,12.52,79200.0,12.58,12.58,12.52,12.52,79200.0
2008-09-05 11:30:00,12.51,12.55,12.51,12.53,22700.0,12.51,12.55,12.51,12.53,22700.0
2008-09-05 11:35:00,12.53,12.54,12.41,12.52,163300.0,12.53,12.54,12.41,12.52,163300.0
2008-09-05 11:40:00,12.5,12.5,12.1,12.17,568400.0,12.5,12.5,12.1,12.17,568400.0
2008-09-05 11:45:00,12.16,12.31,12.16,12.29,354800.0,12.16,12.31,12.16,12.29,354800.0
2008-09-05 11:50:00,12.3,12.36,12.28,12.34,81800.0,12.3,12.36,12.28,12.34,81800.0
2008-09-05 11:55:00,12.35,12.35,12.3,12.32,40000.0,12.35,12.35,12.3,12.32,40000.0
2008-09-05 12:00:00,12.31,12.34,12.28,12.32,65600.0,12.31,12.34,12.28,12.32,65600.0
2008-09-05 12:05:00,12.31,12.31,12.26,12.29,108000.0,12.31,12.31,12.26,12.29,108000.0
2008-09-05 12:10:00,12.29,12.3,12.22,12.22,102800.0,12.29,12.3,12.22,12.22,102800.0
2008-09-05 12:15:00,12.23,12.23,12.12,12.18,167100.0,12.23,12.23,12.12,12.18,167100.0
2008-09-05 12:20:00,12.18,12.21,12.15,12.2,85300.0,12.18,12.21,12.15,12.2,85300.0
2008-09-05 12:25:00,12.2,12.2,12.12,12.14,100500.0,12.2,12.2,12.12,12.14,100500.0
2008-09-05 12:30:00,12.14,12.14,11.93,12.02,585100.0,12.14,12.14,11.93,12.02,585100.0
2008-09-05 12:35:00,12.02,12.03,11.95,12.02,278200.0,12.02,12.03,11.95,12.02,278200.0
2008-09-05 12:40:00,12.02,12.08,12.02,12.05,140600.0,12.02,12.08,12.02,12.05,140600.0
2008-09-05 12:45:00,12.05,12.08,12.01,12.05,47700.0,12.05,12.08,12.01,12.05,47700.0
2008-09-05 12:50:00,12.06,12.06,11.99,11.99,50200.0,12.06,12.06,11.99,11.99,50200.0
2008-09-05 12:55:00,11.99,12.07,11.98,12.03,75500.0,11.99,12.07,11.98,12.03,75500.0
2008-09-05 13:00:00,12.04,12.08,12.02,12.08,41200.0,12.04,12.08,12.02,12.08,41200.0
2008-09-05 13:05:00,12.08,12.12,12.03,12.06,43800.0,12.08,12.12,12.03,12.06,43800.0
2008-09-05 13:10:00,12.08,12.09,12.03,12.04,64200.0,12.08,12.09,12.03,12.04,64200.0
2008-09-05 13:15:00,12.05,12.09,12.04,12.09,64200.0,12.05,12.09,12.04,12.09,64200.0
2008-09-05 13:20:00,12.09,12.13,12.06,12.13,46200.0,12.09,12.13,12.06,12.13,46200.0
2008-09-05 13:25:00,12.14,12.14,12.09,12.11,113900.0,12.14,12.14,12.09,12.11,113900.0
2008-09-05 13:30:00,12.11,12.11,11.97,12.05,205700.0,12.11,12.11,11.97,12.05,205700.0
2008-09-05 13:35:00,12.05,12.09,12.01,12.07,123000.0,12.05,12.09,12.01,12.07,123000.0
2008-09-05 13:40:00,12.06,12.08,12.04,12.06,41800.0,12.06,12.08,12.04,12.06,41800.0
2008-09-05 13:45:00,12.06,12.09,12.05,12.09,61800.0,12.06,12.09,12.05,12.09,61800.0
2008-09-05 13:50:00,12.08,12.11,12.07,12.08,118500.0,12.08,12.11,12.07,12.08,118500.0
2008-09-05 13:55:00,12.08,12.09,12.06,12.08,73900.0,12.08,12.09,12.06,12.08,73900.0
2008-09-05 14:00:00,12.08,12.09,12.06,12.08,38900.0,12.08,12.09,12.06,12.08,38900.0
2008-09-05 14:05:00,12.08,12.1,12.01,12.06,65900.0,12.08,12.1,12.01,12.06,65900.0
2008-09-05 14:10:00,12.06,12.07,12.04,12.05,56700.0,12.06,12.07,12.04,12.05,56700.0
2008-09-05 14:15:00,12.05,12.06,12.01,12.03,126400.0,12.05,12.06,12.01,12.03,126400.0
2008-09-05 14:20:00,12.03,12.05,12.0,12.05,51400.0,12.03,12.05,12.0,12.05,51400.0
2008-09-05 14:25:00,12.04,12.05,12.02,12.04,32100.0,12.04,12.05,12.02,12.04,32100.0
2008-09-05 14:30:00,12.04,12.07,12.04,12.06,37100.0,12.04,12.07,12.04,12.06,37100.0
2008-09-05 14:35:00,12.06,12.07,12.05,12.07,38400.0,12.06,12.07,12.05,12.07,38400.0
2008-09-05 14:40:00,12.07,12.08,12.06,12.08,20500.0,12.07,12.08,12.06,12.08,20500.0
2008-09-05 14:45:00,12.08,12.09,12.06,12.09,73400.0,12.08,12.09,12.06,12.09,73400.0
2008-09-05 14:50:00,12.08,12.12,12.08,12.11,45300.0,12.08,12.12,12.08,12.11,45300.0
2008-09-05 14:55:00,12.1,12.12,12.1,12.12,150400.0,12.1,12.12,12.1,12.12,150400.0
2008-09-05 15:00:00,12.12,12.13,12.11,12.13,97900.0,12.12,12.13,12.11,12.13,97900.0
2008-09-05 15:05:00,12.13,12.13,12.11,12.12,234900.0,12.13,12.13,12.11,12.12,234900.0
2008-09-05 15:10:00,12.12,12.13,12.1,12.11,84600.0,12.12,12.13,12.1,12.11,84600.0
2008-09-05 15:15:00,12.11,12.12,12.09,12.11,90300.0,12.11,12.12,12.09,12.11,90300.0
2008-09-05 15:20:00,12.11,12.12,12.11,12.12,57800.0,12.11,12.12,12.11,12.12,57800.0
2008-09-05 15:25:00,12.12,12.12,12.1,12.1,47300.0,12.12,12.12,12.1,12.1,47300.0
2008-09-05 15:30:00,12.1,12.13,12.1,12.13,39200.0,12.1,12.13,12.1,12.13,39200.0
2008-09-05 15:35:00,12.13,12.13,12.1,12.11,67400.0,12.13,12.13,12.1,12.11,67400.0
2008-09-05 15:40:00,12.12,12.13,12.1,12.13,55300.0,12.12,12.13,12.1,12.13,55300.0
2008-09-05 15:45:00,12.12,12.14,12.1,12.1,102100.0,12.12,12.14,12.1,12.1,102100.0
2008-09-05 15:50:00,12.11,12.11,12.07,12.09,154700.0,12.11,12.11,12.07,12.09,154700.0
2008-09-05 15:55:00,12.08,12.12,12.07,12.11,135200.0,12.08,12.12,12.07,12.11,135200.0
2008-09-05 16:00:00,12.09,12.13,12.03,12.11,4800.0,12.09,12.13,12.03,12.11,4800.0
2008-09-05 16:05:00,12.11,12.11,12.11,12.11,0.0,12.11,12.11,12.11,12.11,0.0
2008-09-05 16:10:00,12.09,12.09,12.09,12.09,10500.0,12.09,12.09,12.09,12.09,10500.0
2008-09-08 09:30:00,12.35,12.44,12.35,12.4,181800.0,12.35,12.44,12.35,12.4,181800.0
2008-09-08 09:35:00,12.4,12.42,12.33,12.33,84900.0,12.4,12.42,12.33,12.33,84900.0
2008-09-08 09:40:00,12.34,12.38,12.34,12.34,35000.0,12.34,12.38,12.34,12.34,35000.0
2008-09-08 09:45:00,12.34,12.36,12.26,12.26,223300.0,12.34,12.36,12.26,12.26,223300.0
2008-09-08 09:50:00,12.28,12.29,12.22,12.22,65100.0,12.28,12.29,12.22,12.22,65100.0
2008-09-08 09:55:00,12.23,12.24,12.15,12.17,88300.0,12.23,12.24,12.15,12.17,88300.0
2008-09-08 10:00:00,12.16,12.16,12.13,12.16,105200.0,12.16,12.16,12.13,12.16,105200.0
2008-09-08 10:05:00,12.16,12.22,12.15,12.15,43800.0,12.16,12.22,12.15,12.15,43800.0
2008-09-08 10:10:00,12.15,12.21,12.14,12.2,52800.0,12.15,12.21,12.14,12.2,52800.0
2008-09-08 10:15:00,12.2,12.24,12.19,12.21,45000.0,12.2,12.24,12.19,12.21,45000.0
2008-09-08 10:20:00,12.2,12.24,12.17,12.23,24900.0,12.2,12.24,12.17,12.23,24900.0
2008-09-08 10:25:00,12.23,12.27,12.21,12.27,28800.0,12.23,12.27,12.21,12.27,28800.0
2008-09-08 10:30:00,12.27,12.29,12.25,12.26,39400.0,12.27,12.29,12.25,12.26,39400.0
2008-09-08 10:35:00,12.26,12.28,12.25,12.28,36300.0,12.26,12.28,12.25,12.28,36300.0
2008-09-08 10:40:00,12.27,12.32,12.27,12.3,45000.0,12.27,12.32,12.27,12.3,45000.0
2008-09-08 10:45:00,12.3,12.33,12.29,12.29,15800.0,12.3,12.33,12.29,12.29,15800.0
2008-09-08 10:50:00,12.29,12.32,12.28,12.29,18300.0,12.29,12.32,12.28,12.29,18300.0
2008-09-08 10:55:00,12.29,12.3,12.26,12.28,32900.0,12.29,12.3,12.26,12.28,32900.0
2008-09-08 11:00:00,12.28,12.3,12.28,12.28,52600.0,12.28,12.3,12.28,12.28,52600.0
2008-09-08 11:05:00,12.28,12.29,12.25,12.25,67300.0,12.28,12.29,12.25,12.25,67300.0
2008-09-08 11:10:00,12.25,12.25,12.2,12.23,61800.0,12.25,12.25,12.2,12.23,61800.0
2008-09-08 11:15:00,12.22,12.23,12.21,12.21,40500.0,12.22,12.23,12.21,12.21,40500.0
2008-09-08 11:20:00,12.22,12.24,12.18,12.18,46500.0,12.22,12.24,12.18,12.18,46500.0
2008-09-08 11:25:00,12.18,12.2,12.14,12.14,131000.0,12.18,12.2,12.14,12.14,131000.0
2008-09-08 11:30:00,12.15,12.17,12.14,12.15,105000.0,12.15,12.17,12.14,12.15,105000.0
2008-09-08 11:35:00,12.15,12.23,12.15,12.2,404500.0,12.15,12.23,12.15,12.2,404500.0
2008-09-08 11:40:00,12.2,12.2,12.14,12.16,79800.0,12.2,12.2,12.14,12.16,79800.0
2008-09-08 11:45:00,12.15,12.18,12.05,12.05,396000.0,12.15,12.18,12.05,12.05,396000.0
2008-09-08 11:50:00,12.05,12.05,12.0,12.02,133200.0,12.05,12.05,12.0,12.02,133200.0
2008-09-08 11:55:00,12.02,12.03,11.75,11.82,291700.0,12.02,12.03,11.75,11.82,291700.0
2008-09-08 12:00:00,11.82,11.85,11.81,11.82,128400.0,11.82,11.85,11.81,11.82,128400.0
2008-09-08 12:05:00,11.82,11.94,11.81,11.91,96600.0,11.82,11.94,11.81,11.91,96600.0
2008-09-08 12:10:00,11.92,11.93,11.86,11.87,102200.0,11.92,11.93,11.86,11.87,102200.0
2008-09-08 12:15:00,11.88,11.89,11.81,11.81,117500.0,11.88,11.89,11.81,11.81,117500.0
2008-09-08 12:20:00,11.81,11.87,11.81,11.84,52900.0,11.81,11.87,11.81,11.84,52900.0
2008-09-08 12:25:00,11.85,11.89,11.82,11.88,52200.0,11.85,11.89,11.82,11.88,52200.0
2008-09-08 12:30:00,11.88,11.89,11.78,11.84,128500.0,11.88,11.89,11.78,11.84,128500.0
2008-09-08 12:35:00,11.84,11.84,11.78,11.79,42500.0,11.84,11.84,11.78,11.79,42500.0
2008-09-08 12:40:00,11.79,11.86,11.78,11.84,35700.0,11.79,11.86,11.78,11.84,35700.0
2008-09-08 12:45:00,11.83,11.88,11.83,11.87,36600.0,11.83,11.88,11.83,11.87,36600.0
2008-09-08 12:50:00,11.87,11.88,11.85,11.88,79100.0,11.87,11.88,11.85,11.88,79100.0
2008-09-08 12:55:00,11.87,11.89,11.86,11.89,19800.0,11.87,11.89,11.86,11.89,19800.0
2008-09-08 13:00:00,11.89,11.95,11.88,11.91,48500.0,11.89,11.95,11.88,11.91,48500.0
2008-09-08 13:05:00,11.92,11.92,11.9,11.91,36600.0,11.92,11.92,11.9,11.91,36600.0
2008-09-08 13:10:00,11.91,11.94,11.9,11.94,18900.0,11.91,11.94,11.9,11.94,18900.0
2008-09-08 13:15:00,11.94,11.94,11.91,11.92,21200.0,11.94,11.94,11.91,11.92,21200.0
2008-09-08 13:20:00,11.92,11.94,11.86,11.87,25500.0,11.92,11.94,11.86,11.87,25500.0
2008-09-08 13:25:00,11.86,11.87,11.84,11.85,53400.0,11.86,11.87,11.84,11.85,53400.0
2008-09-08 13:30:00,11.85,11.88,11.85,11.87,13600.0,11.85,11.88,11.85,11.87,13600.0
2008-09-08 13:35:00,11.87,11.87,11.83,11.84,73700.0,11.87,11.87,11.83,11.84,73700.0
2008-09-08 13:40:00,11.83,11.87,11.82,11.84,30800.0,11.83,11.87,11.82,11.84,30800.0
2008-09-08 13:45:00,11.85,11.85,11.81,11.81,34100.0,11.85,11.85,11.81,11.81,34100.0
2008-09-08 13:50:00,11.82,11.84,11.81,11.84,30900.0,11.82,11.84,11.81,11.84,30900.0
2008-09-08 13:55:00,11.83,11.88,11.83,11.87,28400.0,11.83,11.88,11.83,11.87,28400.0
2008-09-08 14:00:00,11.86,11.89,11.86,11.89,28100.0,11.86,11.89,11.86,11.89,28100.0
2008-09-08 14:05:00,11.87,11.92,11.87,11.92,39900.0,11.87,11.92,11.87,11.92,39900.0
2008-09-08 14:10:00,11.92,11.94,11.9,11.91,22400.0,11.92,11.94,11.9,11.91,22400.0
2008-09-08 14:15:00,11.9,11.91,11.9,11.91,15800.0,11.9,11.91,11.9,11.91,15800.0
2008-09-08 14:20:00,11.91,11.91,11.89,11.9,28400.0,11.91,11.91,11.89,11.9,28400.0
2008-09-08 14:25:00,11.9,11.92,11.9,11.92,26800.0,11.9,11.92,11.9,11.92,26800.0
2008-09-08 14:30:00,11.92,11.94,11.91,11.92,15400.0,11.92,11.94,11.91,11.92,15400.0
2008-09-08 14:35:00,11.93,11.96,11.92,11.95,66400.0,11.93,11.96,11.92,11.95,66400.0
2008-09-08 14:40:00,11.95,11.96,11.94,11.95,17100.0,11.95,11.96,11.94,11.95,17100.0
2008-09-08 14:45:00,11.94,11.95,11.93,11.95,18000.0,11.94,11.95,11.93,11.95,18000.0
2008-09-08 14:50:00,11.94,11.95,11.93,11.95,35900.0,11.94,11.95,11.93,11.95,35900.0
2008-09-08 14:55:00,11.95,11.95,11.94,11.95,41700.0,11.95,11.95,11.94,11.95,41700.0
2008-09-08 15:00:00,11.94,11.97,11.93,11.96,130700.0,11.94,11.97,11.93,11.96,130700.0
2008-09-08 15:05:00,11.97,11.98,11.96,11.97,5900.0,11.97,11.98,11.96,11.97,5900.0
2008-09-08 15:10:00,11.97,11.97,11.95,11.96,35900.0,11.97,11.97,11.95,11.96,35900.0
2008-09-08 15:15:00,11.95,11.96,11.93,11.95,36700.0,11.95,11.96,11.93,11.95,36700.0
2008-09-08 15:20:00,11.95,11.95,11.92,11.93,40000.0,11.95,11.95,11.92,11.93,40000.0
2008-09-08 15:25:00,11.94,11.94,11.92,11.94,43700.0,11.94,11.94,11.92,11.94,43700.0
2008-09-08 15:30:00,11.94,11.95,11.9,11.95,145400.0,11.94,11.95,11.9,11.95,145400.0
2008-09-08 15:35:00,11.95,11.95,11.93,11.95,40000.0,11.95,11.95,11.93,11.95,40000.0
2008-09-08 15:40:00,11.95,11.97,11.94,11.95,57400.0,11.95,11.97,11.94,11.95,57400.0
2008-09-08 15:45:00,11.94,11.96,11.93,11.95,55700.0,11.94,11.96,11.93,11.95,55700.0
2008-09-08 15:50:00,11.95,11.95,11.93,11.94,29000.0,11.95,11.95,11.93,11.94,29000.0
2008-09-08 15:55:00,11.94,11.97,11.94,11.96,67700.0,11.94,11.97,11.94,11.96,67700.0
2008-09-08 16:00:00,11.96,11.97,11.94,11.94,28100.0,11.96,11.97,11.94,11.94,28100.0
2008-09-08 16:05:00,11.99,11.99,11.99,11.99,25000.0,11.99,11.99,11.99,11.99,25000.0
2008-09-08 16:10:00,11.99,11.99,11.99,11.99,0.0,11.99,11.99,11.99,11.99,0.0
2008-09-09 09:30:00,11.84,11.84,11.75,11.81,414200.0,11.84,11.84,11.75,11.81,414200.0
2008-09-09 09:35:00,11.8,11.81,11.37,11.43,528500.0,11.8,11.81,11.37,11.43,528500.0
2008-09-09 09:40:00,11.44,11.55,11.43,11.53,339000.0,11.44,11.55,11.43,11.53,339000.0
2008-09-09 09:45:00,11.54,11.61,11.52,11.6,163800.0,11.54,11.61,11.52,11.6,163800.0
2008-09-09 09:50:00,11.6,11.61,11.54,11.56,120500.0,11.6,11.61,11.54,11.56,120500.0
2008-09-09 09:55:00,11.55,11.57,11.55,11.57,71000.0,11.55,11.57,11.55,11.57,71000.0
2008-09-09 10:00:00,11.57,11.63,11.5,11.61,239800.0,11.57,11.63,11.5,11.61,239800.0
2008-09-09 10:05:00,11.61,11.63,11.6,11.61,94900.0,11.61,11.63,11.6,11.61,94900.0
2008-09-09 10:10:00,11.61,11.61,11.51,11.53,89200.0,11.61,11.61,11.51,11.53,89200.0
2008-09-09 10:15:00,11.53,11.55,11.52,11.54,81700.0,11.53,11.55,11.52,11.54,81700.0
2008-09-09 10:20:00,11.55,11.58,11.53,11.58,136900.0,11.55,11.58,11.53,11.58,136900.0
2008-09-09 10:25:00,11.58,11.59,11.54,11.56,51000.0,11.58,11.59,11.54,11.56,51000.0
2008-09-09 10:30:00,11.56,11.57,11.52,11.52,159900.0,11.56,11.57,11.52,11.52,159900.0
2008-09-09 10:35:00,11.52,11.55,11.5,11.54,178800.0,11.52,11.55,11.5,11.54,178800.0
2008-09-09 10:40:00,11.54,11.56,11.53,11.55,195900.0,11.54,11.56,11.53,11.55,195900.0
2008-09-09 10:45:00,11.55,11.59,11.55,11.58,58900.0,11.55,11.59,11.55,11.58,58900.0
2008-09-09 10:50:00,11.58,11.64,11.58,11.6,82700.0,11.58,11.64,11.58,11.6,82700.0
2008-09-09 10:55:00,11.61,11.62,11.54,11.57,162900.0,11.61,11.62,11.54,11.57,162900.0
2008-09-09 11:00:00,11.57,11.58,11.51,11.54,61900.0,11.57,11.58,11.51,11.54,61900.0
2008-09-09 11:05:00,11.54,11.56,11.52,11.52,39800.0,11.54,11.56,11.52,11.52,39800.0
2008-09-09 11:10:00,11.53,11.62,11.51,11.61,128200.0,11.53,11.62,11.51,11.61,128200.0
2008-09-09 11:15:00,11.61,11.65,11.38,11.61,360400.0,11.61,11.65,11.38,11.61,360400.0
2008-09-09 11:20:00,11.61,11.64,11.57,11.57,88500.0,11.61,11.64,11.57,11.57,88500.0
2008-09-09 11:25:00,11.57,11.57,11.53,11.54,109100.0,11.57,11.57,11.53,11.54,109100.0
2008-09-09 11:30:00,11.55,11.57,11.53,11.53,88700.0,11.55,11.57,11.53,11.53,88700.0
2008-09-09 11:35:00,11.53,11.55,11.51,11.53,53000.0,11.53,11.55,11.51,11.53,53000.0
2008-09-09 11:40:00,11.53,11.54,11.51,11.53,165000.0,11.53,11.54,11.51,11.53,165000.0
2008-09-09 11:45:00,11.52,11.52,11.43,11.44,157300.0,11.52,11.52,11.43,11.44,157300.0
2008-09-09 11:50:00,11.44,11.46,11.4,11.43,156900.0,11.44,11.46,11.4,11.43,156900.0
2008-09-09 11:55:00,11.45,11.47,11.42,11.44,79400.0,11.45,11.47,11.42,11.44,79400.0
2008-09-09 12:00:00,11.44,11.46,11.43,11.45,145100.0,11.44,11.46,11.43,11.45,145100.0
2008-09-09 12:05:00,11.45,11.48,11.43,11.46,61500.0,11.45,11.48,11.43,11.46,61500.0
2008-09-09 12:10:00,11.47,11.52,11.47,11.48,157000.0,11.47,11.52,11.47,11.48,157000.0
2008-09-09 12:15:00,11.48,11.49,11.45,11.49,65800.0,11.48,11.49,11.45,11.49,65800.0
2008-09-09 12:20:00,11.49,11.53,11.48,11.51,89200.0,11.49,11.53,11.48,11.51,89200.0
2008-09-09 12:25:00,11.51,11.58,11.51,11.56,90600.0,11.51,11.58,11.51,11.56,90600.0
2008-09-09 12:30:00,11.57,11.6,11.56,11.57,75400.0,11.57,11.6,11.56,11.57,75400.0
2008-09-09 12:35:00,11.57,11.64,11.57,11.62,86800.0,11.57,11.64,11.57,11.62,86800.0
2008-09-09 12:40:00,11.61,11.63,11.56,11.56,37700.0,11.61,11.63,11.56,11.56,37700.0
2008-09-09 12:45:00,11.55,11.58,11.52,11.58,90900.0,11.55,11.58,11.52,11.58,90900.0
2008-09-09 12:50:00,11.58,11.59,11.55,11.59,25700.0,11.58,11.59,11.55,11.59,25700.0
2008-09-09 12:55:00,11.59,11.59,11.56,11.58,33500.0,11.59,11.59,11.56,11.58,33500.0
2008-09-09 13:00:00,11.57,11.58,11.54,11.56,94400.0,11.57,11.58,11.54,11.56,94400.0
2008-09-09 13:05:00,11.56,11.58,11.56,11.57,10800.0,11.56,11.58,11.56,11.57,10800.0
2008-09-09 13:10:00,11.57,11.63,11.53,11.54,18500.0,11.57,11.63,11.53,11.54,18500.0
2008-09-09 13:15:00,11.54,11.55,11.53,11.53,24400.0,11.54,11.55,11.53,11.53,24400.0
2008-09-09 13:20:00,11.54,11.54,11.5,11.53,33800.0,11.54,11.54,11.5,11.53,33800.0
2008-09-09 13:25:00,11.53,11.55,11.51,11.52,36500.0,11.53,11.55,11.51,11.52,36500.0
2008-09-09 13:30:00,11.51,11.56,11.51,11.54,46600.0,11.51,11.56,11.51,11.54,46600.0
2008-09-09 13:35:00,11.54,11.55,11.52,11.54,24800.0,11.54,11.55,11.52,11.54,24800.0
2008-09-09 13:40:00,11.54,11.54,11.49,11.5,51900.0,11.54,11.54,11.49,11.5,51900.0
2008-09-09 13:45:00,11.5,11.52,11.49,11.51,33600.0,11.5,11.52,11.49,11.51,33600.0
2008-09-09 13:50:00,11.51,11.52,11.47,11.48,46100.0,11.51,11.52,11.47,11.48,46100.0
2008-09-09 13:55:00,11.48,11.48,11.43,11.45,45700.0,11.48,11.48,11.43,11.45,45700.0
2008-09-09 14:00:00,11.45,11.47,11.44,11.45,33600.0,11.45,11.47,11.44,11.45,33600.0
2008-09-09 14:05:00,11.45,11.52,11.45,11.47,47100.0,11.45,11.52,11.45,11.47,47100.0
2008-09-09 14:10:00,11.48,11.5,11.47,11.49,38500.0,11.48,11.5,11.47,11.49,38500.0
2008-09-09 14:15:00,11.5,11.5,11.48,11.49,40600.0,11.5,11.5,11.48,11.49,40600.0
2008-09-09 14:20:00,11.49,11.51,11.47,11.47,68100.0,11.49,11.51,11.47,11.47,68100.0
2008-09-09 14:25:00,11.48,11.49,11.43,11.43,59000.0,11.48,11.49,11.43,11.43,59000.0
2008-09-09 14:30:00,11.43,11.44,11.43,11.44,27700.0,11.43,11.44,11.43,11.44,27700.0
2008-09-09 14:35:00,11.44,11.44,11.34,11.34,259800.0,11.44,11.44,11.34,11.34,259800.0
2008-09-09 14:40:00,11.35,11.38,11.32,11.36,124000.0,11.35,11.38,11.32,11.36,124000.0
2008-09-09 14:45:00,11.36,11.37,11.33,11.36,85500.0,11.36,11.37,11.33,11.36,85500.0
2008-09-09 14:50:00,11.36,11.38,11.35,11.36,44300.0,11.36,11.38,11.35,11.36,44300.0
2008-09-09 14:55:00,11.37,11.4,11.35,11.38,137900.0,11.37,11.4,11.35,11.38,137900.0
2008-09-09 15:00:00,11.37,11.39,11.37,11.37,29800.0,11.37,11.39,11.37,11.37,29800.0
2008-09-09 15:05:00,11.38,11.38,11.35,11.35,122400.0,11.38,11.38,11.35,11.35,122400.0
2008-09-09 15:10:00,11.35,11.36,11.32,11.32,73600.0,11.35,11.36,11.32,11.32,73600.0
2008-09-09 15:15:00,11.33,11.34,11.3,11.32,72600.0,11.33,11.34,11.3,11.32,72600.0
2008-09-09 15:20:00,11.32,11.35,11.31,11.33,77100.0,11.32,11.35,11.31,11.33,77100.0
2008-09-09 15:25:00,11.33,11.34,11.32,11.32,51200.0,11.33,11.34,11.32,11.32,51200.0
2008-09-09 15:30:00,11.33,11.34,11.31,11.32,149300.0,11.33,11.34,11.31,11.32,149300.0
2008-09-09 15:35:00,11.33,11.35,11.32,11.35,260700.0,11.33,11.35,11.32,11.35,260700.0
2008-09-09 15:40:00,11.34,11.34,11.3,11.3,73700.0,11.34,11.34,11.3,11.3,73700.0
2008-09-09 15:45:00,11.3,11.33,11.29,11.33,166000.0,11.3,11.33,11.29,11.33,166000.0
2008-09-09 15:50:00,11.32,11.33,11.28,11.29,85300.0,11.32,11.33,11.28,11.29,85300.0
2008-09-09 15:55:00,11.3,11.3,11.14,11.18,351700.0,11.3,11.3,11.14,11.18,351700.0
2008-09-09 16:00:00,11.18,11.28,11.18,11.19,22200.0,11.18,11.28,11.18,11.19,22200.0
2008-09-09 16:05:00,11.2,11.22,11.2,11.22,200.0,11.2,11.22,11.2,11.22,200.0
2008-09-09 16:10:00,11.22,11.22,11.2,11.2,25900.0,11.22,11.22,11.2,11.2,25900.0
2008-09-10 09:30:00,11.36,11.4,11.35,11.38,786900.0,11.36,11.4,11.35,11.38,786900.0
2008-09-10 09:35:00,11.37,11.4,11.34,11.35,138700.0,11.37,11.4,11.34,11.35,138700.0
2008-09-10 09:40:00,11.35,11.39,11.31,11.32,111400.0,11.35,11.39,11.31,11.32,111400.0
2008-09-10 09:45:00,11.33,11.35,11.31,11.32,124800.0,11.33,11.35,11.31,11.32,124800.0
2008-09-10 09:50:00,11.33,11.37,11.3,11.35,101200.0,11.33,11.37,11.3,11.35,101200.0
2008-09-10 09:55:00,11.34,11.34,11.28,11.31,150800.0,11.34,11.34,11.28,11.31,150800.0
2008-09-10 10:00:00,11.31,11.33,11.25,11.26,303500.0,11.31,11.33,11.25,11.26,303500.0
2008-09-10 10:05:00,11.26,11.27,11.23,11.24,275100.0,11.26,11.27,11.23,11.24,275100.0
2008-09-10 10:10:00,11.25,11.27,11.23,11.24,345200.0,11.25,11.27,11.23,11.24,345200.0
2008-09-10 10:15:00,11.25,11.26,11.15,11.16,219400.0,11.25,11.26,11.15,11.16,219400.0
2008-09-10 10:20:00,11.16,11.2,11.12,11.14,166400.0,11.16,11.2,11.12,11.14,166400.0
2008-09-10 10:25:00,11.14,11.15,11.12,11.14,205700.0,11.14,11.15,11.12,11.14,205700.0
2008-09-10 10:30:00,11.14,11.17,11.13,11.17,272500.0,11.14,11.17,11.13,11.17,272500.0
2008-09-10 10:35:00,11.17,11.2,11.06,11.15,662800.0,11.17,11.2,11.06,11.15,662800.0
2008-09-10 10:40:00,11.14,11.16,11.08,11.09,196300.0,11.14,11.16,11.08,11.09,196300.0
2008-09-10 10:45:00,11.1,11.1,11.02,11.03,196700.0,11.1,11.1,11.02,11.03,196700.0
2008-09-10 10:50:00,11.03,11.05,10.86,10.88,449100.0,11.03,11.05,10.86,10.88,449100.0
2008-09-10 10:55:00,10.88,10.92,10.82,10.9,541400.0,10.88,10.92,10.82,10.9,541400.0
2008-09-10 11:00:00,10.9,10.98,10.87,10.91,604300.0,10.9,10.98,10.87,10.91,604300.0
2008-09-10 11:05:00,10.91,10.96,10.78,10.81,420600.0,10.91,10.96,10.78,10.81,420600.0
2008-09-10 11:10:00,10.8,10.85,10.76,10.8,319300.0,10.8,10.85,10.76,10.8,319300.0
2008-09-10 11:15:00,10.8,10.88,10.74,10.75,365800.0,10.8,10.88,10.74,10.75,365800.0
2008-09-10 11:20:00,10.75,10.78,10.68,10.75,332400.0,10.75,10.78,10.68,10.75,332400.0
2008-09-10 11:25:00,10.75,10.77,10.71,10.73,310000.0,10.75,10.77,10.71,10.73,310000.0
2008-09-10 11:30:00,10.73,10.77,10.71,10.76,359100.0,10.73,10.77,10.71,10.76,359100.0
2008-09-10 11:35:00,10.76,10.86,10.76,10.84,278800.0,10.76,10.86,10.76,10.84,278800.0
2008-09-10 11:40:00,10.83,10.87,10.81,10.84,194700.0,10.83,10.87,10.81,10.84,194700.0
2008-09-10 11:45:00,10.84,10.84,10.78,10.81,330300.0,10.84,10.84,10.78,10.81,330300.0
2008-09-10 11:50:00,10.82,10.83,10.74,10.74,306400.0,10.82,10.83,10.74,10.74,306400.0
2008-09-10 11:55:00,10.75,10.76,10.68,10.69,220400.0,10.75,10.76,10.68,10.69,220400.0
2008-09-10 12:00:00,10.69,10.7,10.6,10.68,287300.0,10.69,10.7,10.6,10.68,287300.0
2008-09-10 12:05:00,10.68,10.78,10.67,10.78,175800.0,10.68,10.78,10.67,10.78,175800.0
2008-09-10 12:10:00,10.76,10.79,10.75,10.79,122500.0,10.76,10.79,10.75,10.79,122500.0
2008-09-10 12:15:00,10.8,10.81,10.77,10.78,83500.0,10.8,10.81,10.77,10.78,83500.0
2008-09-10 12:20:00,10.79,10.81,10.77,10.79,111200.0,10.79,10.81,10.77,10.79,111200.0
2008-09-10 12:25:00,10.79,10.79,10.75,10.76,119700.0,10.79,10.79,10.75,10.76,119700.0
2008-09-10 12:30:00,10.77,10.81,10.77,10.81,126000.0,10.77,10.81,10.77,10.81,126000.0
2008-09-10 12:35:00,10.8,10.89,10.8,10.88,177500.0,10.8,10.89,10.8,10.88,177500.0
2008-09-10 12:40:00,10.88,10.89,10.85,10.87,168100.0,10.88,10.89,10.85,10.87,168100.0
2008-09-10 12:45:00,10.86,10.87,10.8,10.81,215300.0,10.86,10.87,10.8,10.81,215300.0
2008-09-10 12:50:00,10.82,10.83,10.78,10.8,207700.0,10.82,10.83,10.78,10.8,207700.0
2008-09-10 12:55:00,10.8,10.84,10.79,10.81,134200.0,10.8,10.84,10.79,10.81,134200.0
2008-09-10 13:00:00,10.82,10.84,10.78,10.8,100100.0,10.82,10.84,10.78,10.8,100100.0
2008-09-10 13:05:00,10.8,10.81,10.79,10.79,105500.0,10.8,10.81,10.79,10.79,105500.0
2008-09-10 13:10:00,10.79,10.8,10.74,10.75,354000.0,10.79,10.8,10.74,10.75,354000.0
2008-09-10 13:15:00,10.75,10.76,10.71,10.73,115100.0,10.75,10.76,10.71,10.73,115100.0
2008-09-10 13:20:00,10.74,10.74,10.7,10.7,155800.0,10.74,10.74,10.7,10.7,155800.0
2008-09-10 13:25:00,10.71,10.74,10.69,10.72,146300.0,10.71,10.74,10.69,10.72,146300.0
2008-09-10 13:30:00,10.73,10.76,10.71,10.76,102500.0,10.73,10.76,10.71,10.76,102500.0
2008-09-10 13:35:00,10.77,10.78,10.72,10.73,215400.0,10.77,10.78,10.72,10.73,215400.0
2008-09-10 13:40:00,10.73,10.78,10.73,10.77,187700.0,10.73,10.78,10.73,10.77,187700.0
2008-09-10 13:45:00,10.78,10.78,10.72,10.72,82800.0,10.78,10.78,10.72,10.72,82800.0
2008-09-10 13:50:00,10.72,10.74,10.7,10.74,100100.0,10.72,10.74,10.7,10.74,100100.0
2008-09-10 13:55:00,10.74,10.76,10.74,10.76,94800.0,10.74,10.76,10.74,10.76,94800.0
2008-09-10 14:00:00,10.75,10.76,10.69,10.73,212000.0,10.75,10.76,10.69,10.73,212000.0
2008-09-10 14:05:00,10.72,10.73,10.7,10.71,72900.0,10.72,10.73,10.7,10.71,72900.0
2008-09-10 14:10:00,10.7,10.71,10.57,10.63,253600.0,10.7,10.71,10.57,10.63,253600.0
2008-09-10 14:15:00,10.64,10.65,10.6,10.65,288600.0,10.64,10.65,10.6,10.65,288600.0
2008-09-10 14:20:00,10.65,10.69,10.64,10.68,522600.0,10.65,10.69,10.64,10.68,522600.0
2008-09-10 14:25:00,10.65,10.66,10.58,10.62,292900.0,10.65,10.66,10.58,10.62,292900.0
2008-09-10 14:30:00,10.62,10.63,10.61,10.61,156600.0,10.62,10.63,10.61,10.61,156600.0
2008-09-10 14:35:00,10.62,10.64,10.61,10.64,249500.0,10.62,10.64,10.61,10.64,249500.0
2008-09-10 14:40:00,10.64,10.67,10.64,10.66,202300.0,10.64,10.67,10.64,10.66,202300.0
2008-09-10 14:45:00,10.65,10.67,10.64,10.65,330800.0,10.65,10.67,10.64,10.65,330800.0
2008-09-10 14:50:00,10.65,10.67,10.64,10.65,154400.0,10.65,10.67,10.64,10.65,154400.0
2008-09-10 14:55:00,10.66,10.66,10.63,10.63,188700.0,10.66,10.66,10.63,10.63,188700.0
2008-09-10 15:00:00,10.63,10.65,10.62,10.63,181700.0,10.63,10.65,10.62,10.63,181700.0
2008-09-10 15:05:00,10.63,10.67,10.62,10.67,284000.0,10.63,10.67,10.62,10.67,284000.0
2008-09-10 15:10:00,10.66,10.67,10.64,10.65,168500.0,10.66,10.67,10.64,10.65,168500.0
2008-09-10 15:15:00,10.65,10.66,10.63,10.63,145000.0,10.65,10.66,10.63,10.63,145000.0
2008-09-10 15:20:00,10.63,10.66,10.63,10.65,92500.0,10.63,10.66,10.63,10.65,92500.0
2008-09-10 15:25:00,10.66,10.68,10.65,10.68,154200.0,10.66,10.68,10.65,10.68,154200.0
2008-09-10 15:30:00,10.68,10.68,10.64,10.65,167500.0,10.68,10.68,10.64,10.65,167500.0
2008-09-10 15:35:00,10.65,10.67,10.65,10.66,119300.0,10.65,10.67,10.65,10.66,119300.0
2008-09-10 15:40:00,10.66,10.66,10.61,10.63,194000.0,10.66,10.66,10.61,10.63,194000.0
2008-09-10 15:45:00,10.62,10.64,10.58,10.6,205600.0,10.62,10.64,10.58,10.6,205600.0
2008-09-10 15:50:00,10.59,10.6,10.58,10.58,271200.0,10.59,10.6,10.58,10.58,271200.0
2008-09-10 15:55:00,10.58,10.63,10.57,10.61,231500.0,10.58,10.63,10.57,10.61,231500.0
2008-09-10 16:00:00,10.61,10.63,10.6,10.61,13700.0,10.61,10.63,10.6,10.61,13700.0
2008-09-10 16:05:00,10.6,10.62,10.6,10.61,10500.0,10.6,10.62,10.6,10.61,10500.0
2008-09-10 16:10:00,10.6,10.6,10.59,10.6,10500.0,10.6,10.6,10.59,10.6,10500.0
2008-09-11 09:30:00,10.6,10.63,10.5,10.52,661500.0,10.6,10.63,10.5,10.52,661500.0
2008-09-11 09:35:00,10.51,10.6,10.5,10.56,199800.0,10.51,10.6,10.5,10.56,199800.0
2008-09-11 09:40:00,10.56,10.58,10.5,10.56,213500.0,10.56,10.58,10.5,10.56,213500.0
2008-09-11 09:45:00,10.55,10.57,10.34,10.35,605100.0,10.55,10.57,10.34,10.35,605100.0
2008-09-11 09:50:00,10.36,10.43,10.36,10.37,172800.0,10.36,10.43,10.36,10.37,172800.0
2008-09-11 09:55:00,10.38,10.42,10.38,10.4,85700.0,10.38,10.42,10.38,10.4,85700.0
2008-09-11 10:00:00,10.4,10.4,10.19,10.25,529600.0,10.4,10.4,10.19,10.25,529600.0
2008-09-11 10:05:00,10.24,10.24,10.15,10.22,275600.0,10.24,10.24,10.15,10.22,275600.0
2008-09-11 10:10:00,10.22,10.32,10.21,10.3,262100.0,10.22,10.32,10.21,10.3,262100.0
2008-09-11 10:15:00,10.3,10.36,10.3,10.3,110800.0,10.3,10.36,10.3,10.3,110800.0
2008-09-11 10:20:00,10.3,10.31,10.25,10.29,102200.0,10.3,10.31,10.25,10.29,102200.0
2008-09-11 10:25:00,10.3,10.39,10.3,10.39,180500.0,10.3,10.39,10.3,10.39,180500.0
2008-09-11 10:30:00,10.39,10.4,10.32,10.32,95200.0,10.39,10.4,10.32,10.32,95200.0
2008-09-11 10:35:00,10.32,10.32,10.19,10.24,165800.0,10.32,10.32,10.19,10.24,165800.0
2008-09-11 10:40:00,10.25,10.31,10.23,10.3,161400.0,10.25,10.31,10.23,10.3,161400.0
2008-09-11 10:45:00,10.3,10.36,10.3,10.32,103800.0,10.3,10.36,10.3,10.32,103800.0
2008-09-11 10:50:00,10.32,10.38,10.32,10.36,281000.0,10.32,10.38,10.32,10.36,281000.0
2008-09-11 10:55:00,10.36,10.37,10.28,10.3,104300.0,10.36,10.37,10.28,10.3,104300.0
2008-09-11 11:00:00,10.29,10.29,10.23,10.26,82600.0,10.29,10.29,10.23,10.26,82600.0
2008-09-11 11:05:00,10.25,10.28,10.23,10.25,121900.0,10.25,10.28,10.23,10.25,121900.0
2008-09-11 11:10:00,10.25,10.26,10.18,10.22,269300.0,10.25,10.26,10.18,10.22,269300.0
2008-09-11 11:15:00,10.23,10.31,10.21,10.28,263700.0,10.23,10.31,10.21,10.28,263700.0
2008-09-11 11:20:00,10.29,10.33,10.25,10.29,272500.0,10.29,10.33,10.25,10.29,272500.0
2008-09-11 11:25:00,10.3,10.33,10.28,10.32,145000.0,10.3,10.33,10.28,10.32,145000.0
2008-09-11 11:30:00,10.32,10.37,10.3,10.36,250200.0,10.32,10.37,10.3,10.36,250200.0
2008-09-11 11:35:00,10.36,10.47,10.36,10.42,311900.0,10.36,10.47,10.36,10.42,311900.0
2008-09-11 11:40:00,10.43,10.44,10.31,10.33,141400.0,10.43,10.44,10.31,10.33,141400.0
2008-09-11 11:45:00,10.34,10.4,10.3,10.38,139800.0,10.34,10.4,10.3,10.38,139800.0
2008-09-11 11:50:00,10.39,10.45,10.34,10.42,195500.0,10.39,10.45,10.34,10.42,195500.0
2008-09-11 11:55:00,10.42,10.48,10.38,10.39,541200.0,10.42,10.48,10.38,10.39,541200.0
2008-09-11 12:00:00,10.38,10.55,10.37,10.53,539500.0,10.38,10.55,10.37,10.53,539500.0
2008-09-11 12:05:00,10.53,10.58,10.49,10.53,266600.0,10.53,10.58,10.49,10.53,266600.0
2008-09-11 12:10:00,10.53,10.55,10.46,10.49,97800.0,10.53,10.55,10.46,10.49,97800.0
2008-09-11 12:15:00,10.49,10.52,10.47,10.49,84100.0,10.49,10.52,10.47,10.49,84100.0
2008-09-11 12:20:00,10.5,10.55,10.49,10.52,94200.0,10.5,10.55,10.49,10.52,94200.0
2008-09-11 12:25:00,10.52,10.53,10.48,10.48,50100.0,10.52,10.53,10.48,10.48,50100.0
2008-09-11 12:30:00,10.48,10.5,10.42,10.46,120900.0,10.48,10.5,10.42,10.46,120900.0
2008-09-11 12:35:00,10.44,10.48,10.39,10.45,134600.0,10.44,10.48,10.39,10.45,134600.0
2008-09-11 12:40:00,10.45,10.47,10.4,10.4,106200.0,10.45,10.47,10.4,10.4,106200.0
2008-09-11 12:45:00,10.4,10.44,10.4,10.43,91400.0,10.4,10.44,10.4,10.43,91400.0
2008-09-11 12:50:00,10.42,10.45,10.41,10.45,70500.0,10.42,10.45,10.41,10.45,70500.0
2008-09-11 12:55:00,10.44,10.45,10.4,10.44,79100.0,10.44,10.45,10.4,10.44,79100.0
2008-09-11 13:00:00,10.44,10.47,10.43,10.44,79700.0,10.44,10.47,10.43,10.44,79700.0
2008-09-11 13:05:00,10.45,10.45,10.38,10.39,51400.0,10.45,10.45,10.38,10.39,51400.0
2008-09-11 13:10:00,10.39,10.42,10.36,10.41,38600.0,10.39,10.42,10.36,10.41,38600.0
2008-09-11 13:15:00,10.4,10.41,10.27,10.34,182400.0,10.4,10.41,10.27,10.34,182400.0
2008-09-11 13:20:00,10.35,10.41,10.32,10.41,135100.0,10.35,10.41,10.32,10.41,135100.0
2008-09-11 13:25:00,10.4,10.45,10.36,10.38,171300.0,10.4,10.45,10.36,10.38,171300.0
2008-09-11 13:30:00,10.37,10.41,10.35,10.4,69100.0,10.37,10.41,10.35,10.4,69100.0
2008-09-11 13:35:00,10.4,10.44,10.4,10.4,99200.0,10.4,10.44,10.4,10.4,99200.0
2008-09-11 13:40:00,10.4,10.44,10.38,10.43,179900.0,10.4,10.44,10.38,10.43,179900.0
2008-09-11 13:45:00,10.43,10.47,10.42,10.43,164600.0,10.43,10.47,10.42,10.43,164600.0
2008-09-11 13:50:00,10.42,10.47,10.42,10.45,65500.0,10.42,10.47,10.42,10.45,65500.0
2008-09-11 13:55:00,10.45,10.47,10.41,10.45,76400.0,10.45,10.47,10.41,10.45,76400.0
2008-09-11 14:00:00,10.45,10.46,10.43,10.43,54300.0,10.45,10.46,10.43,10.43,54300.0
2008-09-11 14:05:00,10.44,10.44,10.32,10.41,102700.0,10.44,10.44,10.32,10.41,102700.0
2008-09-11 14:10:00,10.41,10.43,10.38,10.39,110600.0,10.41,10.43,10.38,10.39,110600.0
2008-09-11 14:15:00,10.38,10.39,10.36,10.39,66500.0,10.38,10.39,10.36,10.39,66500.0
2008-09-11 14:20:00,10.38,10.43,10.37,10.38,112900.0,10.38,10.43,10.37,10.38,112900.0
2008-09-11 14:25:00,10.38,10.41,10.37,10.4,92900.0,10.38,10.41,10.37,10.4,92900.0
2008-09-11 14:30:00,10.41,10.41,10.37,10.38,226000.0,10.41,10.41,10.37,10.38,226000.0
2008-09-11 14:35:00,10.39,10.41,10.36,10.36,129200.0,10.39,10.41,10.36,10.36,129200.0
2008-09-11 14:40:00,10.36,10.37,10.35,10.36,73300.0,10.36,10.37,10.35,10.36,73300.0
2008-09-11 14:45:00,10.37,10.39,10.36,10.37,68400.0,10.37,10.39,10.36,10.37,68400.0
2008-09-11 14:50:00,10.37,10.4,10.37,10.37,85400.0,10.37,10.4,10.37,10.37,85400.0
2008-09-11 14:55:00,10.38,10.39,10.37,10.39,51900.0,10.38,10.39,10.37,10.39,51900.0
2008-09-11 15:00:00,10.38,10.38,10.35,10.36,88200.0,10.38,10.38,10.35,10.36,88200.0
2008-09-11 15:05:00,10.36,10.39,10.36,10.38,123600.0,10.36,10.39,10.36,10.38,123600.0
2008-09-11 15:10:00,10.38,10.39,10.35,10.36,48900.0,10.38,10.39,10.35,10.36,48900.0
2008-09-11 15:15:00,10.37,10.37,10.34,10.35,116200.0,10.37,10.37,10.34,10.35,116200.0
2008-09-11 15:20:00,10.35,10.37,10.33,10.36,103500.0,10.35,10.37,10.33,10.36,103500.0
2008-09-11 15:25:00,10.36,10.4,10.35,10.38,136500.0,10.36,10.4,10.35,10.38,136500.0
2008-09-11 15:30:00,10.37,10.37,10.34,10.35,144700.0,10.37,10.37,10.34,10.35,144700.0
2008-09-11 15:35:00,10.34,10.36,10.33,10.35,130000.0,10.34,10.36,10.33,10.35,130000.0
2008-09-11 15:40:00,10.35,10.36,10.33,10.34,120400.0,10.35,10.36,10.33,10.34,120400.0
2008-09-11 15:45:00,10.34,10.36,10.33,10.36,124300.0,10.34,10.36,10.33,10.36,124300.0
2008-09-11 15:50:00,10.35,10.36,10.32,10.34,100200.0,10.35,10.36,10.32,10.34,100200.0
2008-09-11 15:55:00,10.34,10.38,10.33,10.36,116000.0,10.34,10.38,10.33,10.36,116000.0
2008-09-11 16:00:00,10.36,10.38,10.32,10.38,33700.0,10.36,10.38,10.32,10.38,33700.0
2008-09-11 16:05:00,10.38,10.38,10.38,10.38,0.0,10.38,10.38,10.38,10.38,0.0
2008-09-11 16:10:00,10.36,10.37,10.36,10.36,6200.0,10.36,10.37,10.36,10.36,6200.0
2008-09-12 09:30:00,10.58,10.6,10.53,10.55,440600.0,10.58,10.6,10.53,10.55,440600.0
2008-09-12 09:35:00,10.55,10.6,10.55,10.6,171200.0,10.55,10.6,10.55,10.6,171200.0
2008-09-12 09:40:00,10.6,10.63,10.59,10.61,235500.0,10.6,10.63,10.59,10.61,235500.0
2008-09-12 09:45:00,10.61,10.63,10.53,10.53,173400.0,10.61,10.63,10.53,10.53,173400.0
2008-09-12 09:50:00,10.54,10.58,10.5,10.58,169000.0,10.54,10.58,10.5,10.58,169000.0
2008-09-12 09:55:00,10.58,10.59,10.51,10.54,130500.0,10.58,10.59,10.51,10.54,130500.0
2008-09-12 10:00:00,10.54,10.54,10.43,10.48,362100.0,10.54,10.54,10.43,10.48,362100.0
2008-09-12 10:05:00,10.47,10.56,10.45,10.53,132100.0,10.47,10.56,10.45,10.53,132100.0
2008-09-12 10:10:00,10.54,10.59,10.54,10.58,153300.0,10.54,10.59,10.54,10.58,153300.0
2008-09-12 10:15:00,10.58,10.61,10.55,10.61,114500.0,10.58,10.61,10.55,10.61,114500.0
2008-09-12 10:20:00,10.6,10.68,10.6,10.67,218400.0,10.6,10.68,10.6,10.67,218400.0
2008-09-12 10:25:00,10.67,10.69,10.61,10.67,238600.0,10.67,10.69,10.61,10.67,238600.0
2008-09-12 10:30:00,10.68,10.71,10.64,10.65,302600.0,10.68,10.71,10.64,10.65,302600.0
2008-09-12 10:35:00,10.65,10.68,10.62,10.62,134600.0,10.65,10.68,10.62,10.62,134600.0
2008-09-12 10:40:00,10.63,10.66,10.62,10.64,133300.0,10.63,10.66,10.62,10.64,133300.0
2008-09-12 10:45:00,10.66,10.67,10.64,10.67,136000.0,10.66,10.67,10.64,10.67,136000.0
2008-09-12 10:50:00,10.67,10.71,10.67,10.69,144100.0,10.67,10.71,10.67,10.69,144100.0
2008-09-12 10:55:00,10.7,10.72,10.65,10.65,198600.0,10.7,10.72,10.65,10.65,198600.0
2008-09-12 11:00:00,10.65,10.67,10.61,10.67,96000.0,10.65,10.67,10.61,10.67,96000.0
2008-09-12 11:05:00,10.66,10.72,10.65,10.71,96400.0,10.66,10.72,10.65,10.71,96400.0
2008-09-12 11:10:00,10.7,10.71,10.62,10.62,119500.0,10.7,10.71,10.62,10.62,119500.0
2008-09-12 11:15:00,10.64,10.66,10.62,10.66,170900.0,10.64,10.66,10.62,10.66,170900.0
2008-09-12 11:20:00,10.67,10.7,10.63,10.68,110600.0,10.67,10.7,10.63,10.68,110600.0
2008-09-12 11:25:00,10.69,10.74,10.69,10.72,217100.0,10.69,10.74,10.69,10.72,217100.0
2008-09-12 11:30:00,10.71,10.75,10.63,10.67,300200.0,10.71,10.75,10.63,10.67,300200.0
2008-09-12 11:35:00,10.68,10.68,10.63,10.64,148200.0,10.68,10.68,10.63,10.64,148200.0
2008-09-12 11:40:00,10.65,10.68,10.61,10.64,129700.0,10.65,10.68,10.61,10.64,129700.0
2008-09-12 11:45:00,10.66,10.66,10.62,10.62,34000.0,10.66,10.66,10.62,10.62,34000.0
2008-09-12 11:50:00,10.62,10.66,10.6,10.64,73900.0,10.62,10.66,10.6,10.64,73900.0
2008-09-12 11:55:00,10.65,10.65,10.59,10.62,57800.0,10.65,10.65,10.59,10.62,57800.0
2008-09-12 12:00:00,10.61,10.61,10.57,10.58,103800.0,10.61,10.61,10.57,10.58,103800.0
2008-09-12 12:05:00,10.58,10.59,10.53,10.57,108900.0,10.58,10.59,10.53,10.57,108900.0
2008-09-12 12:10:00,10.56,10.59,10.54,10.58,81600.0,10.56,10.59,10.54,10.58,81600.0
2008-09-12 12:15:00,10.58,10.59,10.54,10.57,40500.0,10.58,10.59,10.54,10.57,40500.0
2008-09-12 12:20:00,10.57,10.63,10.55,10.61,31100.0,10.57,10.63,10.55,10.61,31100.0
2008-09-12 12:25:00,10.6,10.63,10.59,10.61,60300.0,10.6,10.63,10.59,10.61,60300.0
2008-09-12 12:30:00,10.61,10.62,10.6,10.61,31000.0,10.61,10.62,10.6,10.61,31000.0
2008-09-12 12:35:00,10.61,10.63,10.61,10.63,32600.0,10.61,10.63,10.61,10.63,32600.0
2008-09-12 12:40:00,10.63,10.68,10.62,10.66,98400.0,10.63,10.68,10.62,10.66,98400.0
2008-09-12 12:45:00,10.65,10.67,10.63,10.67,48200.0,10.65,10.67,10.63,10.67,48200.0
2008-09-12 12:50:00,10.66,10.67,10.63,10.63,50200.0,10.66,10.67,10.63,10.63,50200.0
2008-09-12 12:55:00,10.64,10.66,10.63,10.63,40800.0,10.64,10.66,10.63,10.63,40800.0
2008-09-12 13:00:00,10.64,10.65,10.62,10.64,20200.0,10.64,10.65,10.62,10.64,20200.0
2008-09-12 13:05:00,10.64,10.66,10.63,10.64,31200.0,10.64,10.66,10.63,10.64,31200.0
2008-09-12 13:10:00,10.63,10.64,10.58,10.62,77200.0,10.63,10.64,10.58,10.62,77200.0
2008-09-12 13:15:00,10.62,10.63,10.6,10.6,94300.0,10.62,10.63,10.6,10.6,94300.0
2008-09-12 13:20:00,10.6,10.67,10.59,10.66,135200.0,10.6,10.67,10.59,10.66,135200.0
2008-09-12 13:25:00,10.64,10.64,10.59,10.62,140800.0,10.64,10.64,10.59,10.62,140800.0
2008-09-12 13:30:00,10.64,10.65,10.61,10.62,138500.0,10.64,10.65,10.61,10.62,138500.0
2008-09-12 13:35:00,10.62,10.65,10.62,10.62,135600.0,10.62,10.65,10.62,10.62,135600.0
2008-09-12 13:40:00,10.62,10.66,10.61,10.63,118600.0,10.62,10.66,10.61,10.63,118600.0
2008-09-12 13:45:00,10.62,10.64,10.56,10.59,143500.0,10.62,10.64,10.56,10.59,143500.0
2008-09-12 13:50:00,10.59,10.62,10.59,10.61,59800.0,10.59,10.62,10.59,10.61,59800.0
2008-09-12 13:55:00,10.61,10.64,10.58,10.63,197000.0,10.61,10.64,10.58,10.63,197000.0
2008-09-12 14:00:00,10.63,10.66,10.62,10.65,119800.0,10.63,10.66,10.62,10.65,119800.0
2008-09-12 14:05:00,10.65,10.66,10.6,10.61,76700.0,10.65,10.66,10.6,10.61,76700.0
2008-09-12 14:10:00,10.61,10.61,10.56,10.57,67800.0,10.61,10.61,10.56,10.57,67800.0
2008-09-12 14:15:00,10.57,10.61,10.56,10.6,79100.0,10.57,10.61,10.56,10.6,79100.0
2008-09-12 14:20:00,10.61,10.61,10.59,10.6,53200.0,10.61,10.61,10.59,10.6,53200.0
2008-09-12 14:25:00,10.61,10.66,10.61,10.65,77700.0,10.61,10.66,10.61,10.65,77700.0
2008-09-12 14:30:00,10.65,10.67,10.63,10.64,105200.0,10.65,10.67,10.63,10.64,105200.0
2008-09-12 14:35:00,10.63,10.65,10.62,10.65,68300.0,10.63,10.65,10.62,10.65,68300.0
2008-09-12 14:40:00,10.65,10.68,10.64,10.67,122400.0,10.65,10.68,10.64,10.67,122400.0
2008-09-12 14:45:00,10.67,10.69,10.66,10.68,51900.0,10.67,10.69,10.66,10.68,51900.0
2008-09-12 14:50:00,10.67,10.7,10.67,10.7,79100.0,10.67,10.7,10.67,10.7,79100.0
2008-09-12 14:55:00,10.69,10.69,10.67,10.69,92700.0,10.69,10.69,10.67,10.69,92700.0
2008-09-12 15:00:00,10.69,10.73,10.69,10.71,203200.0,10.69,10.73,10.69,10.71,203200.0
2008-09-12 15:05:00,10.71,10.74,10.71,10.73,126000.0,10.71,10.74,10.71,10.73,126000.0
2008-09-12 15:10:00,10.73,10.74,10.72,10.74,85700.0,10.73,10.74,10.72,10.74,85700.0
2008-09-12 15:15:00,10.74,10.74,10.72,10.73,106800.0,10.74,10.74,10.72,10.73,106800.0
2008-09-12 15:20:00,10.74,10.74,10.72,10.74,139800.0,10.74,10.74,10.72,10.74,139800.0
2008-09-12 15:25:00,10.74,10.75,10.71,10.75,117100.0,10.74,10.75,10.71,10.75,117100.0
2008-09-12 15:30:00,10.74,10.76,10.74,10.75,131200.0,10.74,10.76,10.74,10.75,131200.0
2008-09-12 15:35:00,10.75,10.76,10.74,10.75,49600.0,10.75,10.76,10.74,10.75,49600.0
2008-09-12 15:40:00,10.75,10.76,10.73,10.75,222200.0,10.75,10.76,10.73,10.75,222200.0
2008-09-12 15:45:00,10.75,10.77,10.75,10.75,206200.0,10.75,10.77,10.75,10.75,206200.0
2008-09-12 15:50:00,10.76,10.78,10.76,10.78,204600.0,10.76,10.78,10.76,10.78,204600.0
2008-09-12 15:55:00,10.77,10.8,10.74,10.8,279300.0,10.77,10.8,10.74,10.8,279300.0
2008-09-12 16:00:00,10.78,10.8,10.75,10.78,6700.0,10.78,10.8,10.75,10.78,6700.0
2008-09-12 16:05:00,10.79,10.8,10.77,10.78,600.0,10.79,10.8,10.77,10.78,600.0
2008-09-12 16:10:00,10.78,10.78,10.77,10.77,2900.0,10.78,10.78,10.77,10.77,2900.0
2008-09-15 09:30:00,10.82,10.85,10.78,10.82,433400.0,10.82,10.85,10.78,10.82,433400.0
2008-09-15 09:35:00,10.82,10.85,10.77,10.81,294900.0,10.82,10.85,10.77,10.81,294900.0
2008-09-15 09:40:00,10.81,10.85,10.72,10.72,273000.0,10.81,10.85,10.72,10.72,273000.0
2008-09-15 09:45:00,10.73,10.78,10.7,10.76,97300.0,10.73,10.78,10.7,10.76,97300.0
2008-09-15 09:50:00,10.76,10.78,10.71,10.72,158400.0,10.76,10.78,10.71,10.72,158400.0
2008-09-15 09:55:00,10.73,10.74,10.63,10.68,149100.0,10.73,10.74,10.63,10.68,149100.0
2008-09-15 10:00:00,10.67,10.69,10.61,10.67,233100.0,10.67,10.69,10.61,10.67,233100.0
2008-09-15 10:05:00,10.68,10.71,10.66,10.7,85600.0,10.68,10.71,10.66,10.7,85600.0
2008-09-15 10:10:00,10.69,10.76,10.67,10.75,119600.0,10.69,10.76,10.67,10.75,119600.0
2008-09-15 10:15:00,10.75,10.8,10.71,10.72,250700.0,10.75,10.8,10.71,10.72,250700.0
2008-09-15 10:20:00,10.71,10.74,10.68,10.73,66900.0,10.71,10.74,10.68,10.73,66900.0
2008-09-15 10:25:00,10.73,10.75,10.71,10.73,39600.0,10.73,10.75,10.71,10.73,39600.0
2008-09-15 10:30:00,10.72,10.74,10.7,10.73,117200.0,10.72,10.74,10.7,10.73,117200.0
2008-09-15 10:35:00,10.73,10.76,10.72,10.73,82100.0,10.73,10.76,10.72,10.73,82100.0
2008-09-15 10:40:00,10.72,10.76,10.71,10.75,40400.0,10.72,10.76,10.71,10.75,40400.0
2008-09-15 10:45:00,10.75,10.77,10.69,10.7,73300.0,10.75,10.77,10.69,10.7,73300.0
2008-09-15 10:50:00,10.69,10.75,10.69,10.73,39800.0,10.69,10.75,10.69,10.73,39800.0
2008-09-15 10:55:00,10.73,10.76,10.71,10.75,134000.0,10.73,10.76,10.71,10.75,134000.0
2008-09-15 11:00:00,10.75,10.83,10.74,10.78,64200.0,10.75,10.83,10.74,10.78,64200.0
2008-09-15 11:05:00,10.8,10.8,10.75,10.77,47400.0,10.8,10.8,10.75,10.77,47400.0
2008-09-15 11:10:00,10.77,10.81,10.77,10.79,41300.0,10.77,10.81,10.77,10.79,41300.0
2008-09-15 11:15:00,10.79,10.81,10.74,10.79,102400.0,10.79,10.81,10.74,10.79,102400.0
2008-09-15 11:20:00,10.79,10.8,10.74,10.8,30700.0,10.79,10.8,10.74,10.8,30700.0
2008-09-15 11:25:00,10.77,10.82,10.77,10.79,72500.0,10.77,10.82,10.77,10.79,72500.0
2008-09-15 11:30:00,10.79,10.82,10.79,10.79,34100.0,10.79,10.82,10.79,10.79,34100.0
2008-09-15 11:35:00,10.8,10.82,10.76,10.77,74500.0,10.8,10.82,10.76,10.77,74500.0
2008-09-15 11:40:00,10.81,10.83,10.77,10.82,74200.0,10.81,10.83,10.77,10.82,74200.0
2008-09-15 11:45:00,10.83,10.95,10.82,10.94,108000.0,10.83,10.95,10.82,10.94,108000.0
2008-09-15 11:50:00,10.93,11.03,10.84,10.97,240000.0,10.93,11.03,10.84,10.97,240000.0
2008-09-15 11:55:00,10.97,10.98,10.9,10.92,273200.0,10.97,10.98,10.9,10.92,273200.0
2008-09-15 12:00:00,10.93,10.97,10.93,10.96,102500.0,10.93,10.97,10.93,10.96,102500.0
2008-09-15 12:05:00,10.96,10.97,10.94,10.97,124400.0,10.96,10.97,10.94,10.97,124400.0
2008-09-15 12:10:00,10.97,10.97,10.9,10.94,129400.0,10.97,10.97,10.9,10.94,129400.0
2008-09-15 12:15:00,10.94,10.96,10.92,10.94,153600.0,10.94,10.96,10.92,10.94,153600.0
2008-09-15 12:20:00,10.93,11.01,10.93,11.0,185500.0,10.93,11.01,10.93,11.0,185500.0
2008-09-15 12:25:00,11.0,11.0,10.9,10.91,148500.0,11.0,11.0,10.9,10.91,148500.0
2008-09-15 12:30:00,10.91,10.94,10.89,10.92,68800.0,10.91,10.94,10.89,10.92,68800.0
2008-09-15 12:35:00,10.91,10.95,10.91,10.93,79200.0,10.91,10.95,10.91,10.93,79200.0
2008-09-15 12:40:00,10.93,10.93,10.85,10.87,76100.0,10.93,10.93,10.85,10.87,76100.0
2008-09-15 12:45:00,10.87,10.87,10.83,10.85,53700.0,10.87,10.87,10.83,10.85,53700.0
2008-09-15 12:50:00,10.85,10.89,10.84,10.88,46900.0,10.85,10.89,10.84,10.88,46900.0
2008-09-15 12:55:00,10.88,10.93,10.88,10.93,48000.0,10.88,10.93,10.88,10.93,48000.0
2008-09-15 13:00:00,10.92,10.93,10.91,10.91,60000.0,10.92,10.93,10.91,10.91,60000.0
2008-09-15 13:05:00,10.91,10.93,10.9,10.92,54000.0,10.91,10.93,10.9,10.92,54000.0
2008-09-15 13:10:00,10.93,10.96,10.9,10.95,84800.0,10.93,10.96,10.9,10.95,84800.0
2008-09-15 13:15:00,10.95,10.98,10.94,10.98,49400.0,10.95,10.98,10.94,10.98,49400.0
2008-09-15 13:20:00,10.98,11.0,10.96,10.98,88300.0,10.98,11.0,10.96,10.98,88300.0
2008-09-15 13:25:00,10.98,10.98,10.95,10.98,69600.0,10.98,10.98,10.95,10.98,69600.0
2008-09-15 13:30:00,10.98,10.99,10.94,10.97,55600.0,10.98,10.99,10.94,10.97,55600.0
2008-09-15 13:35:00,10.97,10.98,10.96,10.97,100400.0,10.97,10.98,10.96,10.97,100400.0
2008-09-15 13:40:00,10.96,10.97,10.95,10.96,58000.0,10.96,10.97,10.95,10.96,58000.0
2008-09-15 13:45:00,10.96,10.96,10.93,10.95,101100.0,10.96,10.96,10.93,10.95,101100.0
2008-09-15 13:50:00,10.95,10.95,10.9,10.9,65900.0,10.95,10.95,10.9,10.9,65900.0
2008-09-15 13:55:00,10.9,10.92,10.89,10.89,40600.0,10.9,10.92,10.89,10.89,40600.0
2008-09-15 14:00:00,10.9,10.94,10.88,10.94,35000.0,10.9,10.94,10.88,10.94,35000.0
2008-09-15 14:05:00,10.93,10.94,10.91,10.92,36800.0,10.93,10.94,10.91,10.92,36800.0
2008-09-15 14:10:00,10.92,10.93,10.9,10.91,66500.0,10.92,10.93,10.9,10.91,66500.0
2008-09-15 14:15:00,10.91,10.91,10.86,10.86,115600.0,10.91,10.91,10.86,10.86,115600.0
2008-09-15 14:20:00,10.87,10.92,10.85,10.9,61000.0,10.87,10.92,10.85,10.9,61000.0
2008-09-15 14:25:00,10.89,10.91,10.89,10.89,59100.0,10.89,10.91,10.89,10.89,59100.0
2008-09-15 14:30:00,10.9,10.92,10.88,10.92,44800.0,10.9,10.92,10.88,10.92,44800.0
2008-09-15 14:35:00,10.91,10.93,10.91,10.93,34200.0,10.91,10.93,10.91,10.93,34200.0
2008-09-15 14:40:00,10.93,10.98,10.92,10.98,43200.0,10.93,10.98,10.92,10.98,43200.0
2008-09-15 14:45:00,10.97,10.97,10.94,10.96,25500.0,10.97,10.97,10.94,10.96,25500.0
2008-09-15 14:50:00,10.96,10.96,10.95,10.96,34200.0,10.96,10.96,10.95,10.96,34200.0
2008-09-15 14:55:00,10.96,10.97,10.95,10.97,46900.0,10.96,10.97,10.95,10.97,46900.0
2008-09-15 15:00:00,10.97,10.98,10.94,10.98,76100.0,10.97,10.98,10.94,10.98,76100.0
2008-09-15 15:05:00,10.98,10.98,10.96,10.96,50100.0,10.98,10.98,10.96,10.96,50100.0
2008-09-15 15:10:00,10.96,10.98,10.95,10.97,175900.0,10.96,10.98,10.95,10.97,175900.0
2008-09-15 15:15:00,10.97,10.97,10.92,10.92,96400.0,10.97,10.97,10.92,10.92,96400.0
2008-09-15 15:20:00,10.92,10.95,10.9,10.95,144900.0,10.92,10.95,10.9,10.95,144900.0
2008-09-15 15:25:00,10.95,10.97,10.94,10.95,94100.0,10.95,10.97,10.94,10.95,94100.0
2008-09-15 15:30:00,10.95,10.98,10.94,10.98,112000.0,10.95,10.98,10.94,10.98,112000.0
2008-09-15 15:35:00,10.98,10.99,10.97,10.99,98800.0,10.98,10.99,10.97,10.99,98800.0
2008-09-15 15:40:00,10.98,11.0,10.97,10.99,141900.0,10.98,11.0,10.97,10.99,141900.0
2008-09-15 15:45:00,10.98,11.0,10.97,10.98,90400.0,10.98,11.0,10.97,10.98,90400.0
2008-09-15 15:50:00,10.97,11.0,10.97,10.99,175600.0,10.97,11.0,10.97,10.99,175600.0
2008-09-15 15:55:00,10.99,11.0,10.96,10.97,168200.0,10.99,11.0,10.96,10.97,168200.0
2008-09-15 16:00:00,10.95,11.0,10.95,11.0,16400.0,10.95,11.0,10.95,11.0,16400.0
2008-09-15 16:05:00,10.98,11.02,10.98,11.02,500.0,10.98,11.02,10.98,11.02,500.0
2008-09-15 16:10:00,11.0,11.02,11.0,11.02,8700.0,11.0,11.02,11.0,11.02,8700.0
2008-09-16 09:30:00,10.54,10.54,10.43,10.44,543700.0,10.54,10.54,10.43,10.44,543700.0
2008-09-16 09:35:00,10.45,10.58,10.45,10.49,201600.0,10.45,10.58,10.45,10.49,201600.0
2008-09-16 09:40:00,10.48,10.51,10.47,10.51,228000.0,10.48,10.51,10.47,10.51,228000.0
2008-09-16 09:45:00,10.5,10.55,10.5,10.52,125600.0,10.5,10.55,10.5,10.52,125600.0
2008-09-16 09:50:00,10.52,10.54,10.46,10.46,203400.0,10.52,10.54,10.46,10.46,203400.0
2008-09-16 09:55:00,10.46,10.47,10.39,10.41,242300.0,10.46,10.47,10.39,10.41,242300.0
2008-09-16 10:00:00,10.42,10.44,10.4,10.43,165200.0,10.42,10.44,10.4,10.43,165200.0
2008-09-16 10:05:00,10.43,10.52,10.43,10.49,133300.0,10.43,10.52,10.43,10.49,133300.0
2008-09-16 10:10:00,10.49,10.5,10.45,10.47,105500.0,10.49,10.5,10.45,10.47,105500.0
2008-09-16 10:15:00,10.48,10.53,10.48,10.5,106000.0,10.48,10.53,10.48,10.5,106000.0
2008-09-16 10:20:00,10.5,10.53,10.48,10.5,55600.0,10.5,10.53,10.48,10.5,55600.0
2008-09-16 10:25:00,10.5,10.52,10.48,10.51,184700.0,10.5,10.52,10.48,10.51,184700.0
2008-09-16 10:30:00,10.51,10.52,10.48,10.5,67500.0,10.51,10.52,10.48,10.5,67500.0
2008-09-16 10:35:00,10.5,10.54,10.49,10.53,102800.0,10.5,10.54,10.49,10.53,102800.0
2008-09-16 10:40:00,10.53,10.55,10.5,10.54,49200.0,10.53,10.55,10.5,10.54,49200.0
2008-09-16 10:45:00,10.54,10.56,10.48,10.48,110800.0,10.54,10.56,10.48,10.48,110800.0
2008-09-16 10:50:00,10.49,10.49,10.44,10.46,79600.0,10.49,10.49,10.44,10.46,79600.0
2008-09-16 10:55:00,10.47,10.47,10.4,10.44,117000.0,10.47,10.47,10.4,10.44,117000.0
2008-09-16 11:00:00,10.43,10.48,10.42,10.47,81600.0,10.43,10.48,10.42,10.47,81600.0
2008-09-16 11:05:00,10.47,10.51,10.47,10.48,134800.0,10.47,10.51,10.47,10.48,134800.0
2008-09-16 11:10:00,10.48,10.49,10.44,10.45,35100.0,10.48,10.49,10.44,10.45,35100.0
2008-09-16 11:15:00,10.45,10.47,10.44,10.46,45200.0,10.45,10.47,10.44,10.46,45200.0
2008-09-16 11:20:00,10.46,10.49,10.46,10.47,57500.0,10.46,10.49,10.46,10.47,57500.0
2008-09-16 11:25:00,10.47,10.47,10.43,10.44,88800.0,10.47,10.47,10.43,10.44,88800.0
2008-09-16 11:30:00,10.45,10.47,10.39,10.41,76200.0,10.45,10.47,10.39,10.41,76200.0
2008-09-16 11:35:00,10.41,10.45,10.4,10.42,80000.0,10.41,10.45,10.4,10.42,80000.0
2008-09-16 11:40:00,10.42,10.44,10.4,10.41,37700.0,10.42,10.44,10.4,10.41,37700.0
2008-09-16 11:45:00,10.41,10.46,10.41,10.45,21700.0,10.41,10.46,10.41,10.45,21700.0
2008-09-16 11:50:00,10.45,10.48,10.43,10.46,30200.0,10.45,10.48,10.43,10.46,30200.0
2008-09-16 11:55:00,10.46,10.47,10.44,10.45,66000.0,10.46,10.47,10.44,10.45,66000.0
2008-09-16 12:00:00,10.45,10.48,10.44,10.48,74700.0,10.45,10.48,10.44,10.48,74700.0
2008-09-16 12:05:00,10.47,10.49,10.44,10.44,44500.0,10.47,10.49,10.44,10.44,44500.0
2008-09-16 12:10:00,10.43,10.43,10.35,10.39,274900.0,10.43,10.43,10.35,10.39,274900.0
2008-09-16 12:15:00,10.39,10.44,10.39,10.43,137300.0,10.39,10.44,10.39,10.43,137300.0
2008-09-16 12:20:00,10.43,10.46,10.43,10.45,46600.0,10.43,10.46,10.43,10.45,46600.0
2008-09-16 12:25:00,10.46,10.46,10.43,10.44,33700.0,10.46,10.46,10.43,10.44,33700.0
2008-09-16 12:30:00,10.44,10.46,10.43,10.46,34300.0,10.44,10.46,10.43,10.46,34300.0
2008-09-16 12:35:00,10.45,10.47,10.44,10.44,69500.0,10.45,10.47,10.44,10.44,69500.0
2008-09-16 12:40:00,10.44,10.48,10.43,10.47,44200.0,10.44,10.48,10.43,10.47,44200.0
2008-09-16 12:45:00,10.46,10.48,10.45,10.47,18900.0,10.46,10.48,10.45,10.47,18900.0
2008-09-16 12:50:00,10.47,10.47,10.43,10.45,24100.0,10.47,10.47,10.43,10.45,24100.0
2008-09-16 12:55:00,10.45,10.47,10.45,10.46,11600.0,10.45,10.47,10.45,10.46,11600.0
2008-09-16 13:00:00,10.46,10.51,10.45,10.51,82600.0,10.46,10.51,10.45,10.51,82600.0
2008-09-16 13:05:00,10.51,10.52,10.48,10.5,113200.0,10.51,10.52,10.48,10.5,113200.0
2008-09-16 13:10:00,10.49,10.5,10.48,10.48,10700.0,10.49,10.5,10.48,10.48,10700.0
2008-09-16 13:15:00,10.49,10.49,10.45,10.46,55200.0,10.49,10.49,10.45,10.46,55200.0
2008-09-16 13:20:00,10.45,10.46,10.37,10.37,86300.0,10.45,10.46,10.37,10.37,86300.0
2008-09-16 13:25:00,10.37,10.4,10.36,10.4,83600.0,10.37,10.4,10.36,10.4,83600.0
2008-09-16 13:30:00,10.39,10.46,10.39,10.46,25700.0,10.39,10.46,10.39,10.46,25700.0
2008-09-16 13:35:00,10.45,10.47,10.45,10.46,24400.0,10.45,10.47,10.45,10.46,24400.0
2008-09-16 13:40:00,10.45,10.49,10.45,10.49,33900.0,10.45,10.49,10.45,10.49,33900.0
2008-09-16 13:45:00,10.48,10.5,10.47,10.5,75200.0,10.48,10.5,10.47,10.5,75200.0
2008-09-16 13:50:00,10.49,10.49,10.47,10.47,187200.0,10.49,10.49,10.47,10.47,187200.0
2008-09-16 13:55:00,10.48,10.5,10.46,10.47,156700.0,10.48,10.5,10.46,10.47,156700.0
2008-09-16 14:00:00,10.48,10.49,10.46,10.48,231700.0,10.48,10.49,10.46,10.48,231700.0
2008-09-16 14:05:00,10.48,10.48,10.44,10.45,56000.0,10.48,10.48,10.44,10.45,56000.0
2008-09-16 14:10:00,10.46,10.46,10.37,10.38,169400.0,10.46,10.46,10.37,10.38,169400.0
2008-09-16 14:15:00,10.37,10.47,10.34,10.42,150200.0,10.37,10.47,10.34,10.42,150200.0
2008-09-16 14:20:00,10.41,10.41,10.34,10.35,76800.0,10.41,10.41,10.34,10.35,76800.0
2008-09-16 14:25:00,10.36,10.4,10.29,10.36,123900.0,10.36,10.4,10.29,10.36,123900.0
2008-09-16 14:30:00,10.38,10.43,10.35,10.39,91600.0,10.38,10.43,10.35,10.39,91600.0
2008-09-16 14:35:00,10.39,10.44,10.35,10.38,124200.0,10.39,10.44,10.35,10.38,124200.0
2008-09-16 14:40:00,10.4,10.45,10.39,10.4,78300.0,10.4,10.45,10.39,10.4,78300.0
2008-09-16 14:45:00,10.4,10.4,10.37,10.38,22200.0,10.4,10.4,10.37,10.38,22200.0
2008-09-16 14:50:00,10.38,10.42,10.38,10.4,70600.0,10.38,10.42,10.38,10.4,70600.0
2008-09-16 14:55:00,10.4,10.43,10.39,10.42,179700.0,10.4,10.43,10.39,10.42,179700.0
2008-09-16 15:00:00,10.42,10.42,10.4,10.4,74500.0,10.42,10.42,10.4,10.4,74500.0
2008-09-16 15:05:00,10.4,10.42,10.39,10.42,100500.0,10.4,10.42,10.39,10.42,100500.0
2008-09-16 15:10:00,10.41,10.42,10.4,10.41,93300.0,10.41,10.42,10.4,10.41,93300.0
2008-09-16 15:15:00,10.41,10.42,10.41,10.41,103500.0,10.41,10.42,10.41,10.41,103500.0
2008-09-16 15:20:00,10.41,10.42,10.39,10.4,85800.0,10.41,10.42,10.39,10.4,85800.0
2008-09-16 15:25:00,10.39,10.39,10.36,10.38,159100.0,10.39,10.39,10.36,10.38,159100.0
2008-09-16 15:30:00,10.38,10.38,10.35,10.35,135300.0,10.38,10.38,10.35,10.35,135300.0
2008-09-16 15:35:00,10.36,10.37,10.35,10.36,167800.0,10.36,10.37,10.35,10.36,167800.0
2008-09-16 15:40:00,10.36,10.36,10.3,10.36,369500.0,10.36,10.36,10.3,10.36,369500.0
2008-09-16 15:45:00,10.36,10.37,10.34,10.35,112400.0,10.36,10.37,10.34,10.35,112400.0
2008-09-16 15:50:00,10.35,10.35,10.31,10.31,234100.0,10.35,10.35,10.31,10.31,234100.0
2008-09-16 15:55:00,10.31,10.35,10.28,10.29,498100.0,10.31,10.35,10.28,10.29,498100.0
2008-09-16 16:00:00,10.34,10.34,10.29,10.29,28500.0,10.34,10.34,10.29,10.29,28500.0
2008-09-16 16:05:00,10.29,10.29,10.29,10.29,0.0,10.29,10.29,10.29,10.29,0.0
2008-09-16 16:10:00,10.29,10.29,10.29,10.29,0.0,10.29,10.29,10.29,10.29,0.0
2008-09-17 09:30:00,10.74,10.79,10.7,10.73,450900.0,10.74,10.79,10.7,10.73,450900.0
2008-09-17 09:35:00,10.75,10.75,10.7,10.71,180600.0,10.75,10.75,10.7,10.71,180600.0
2008-09-17 09:40:00,10.7,10.94,10.7,10.94,270100.0,10.7,10.94,10.7,10.94,270100.0
2008-09-17 09:45:00,10.94,10.98,10.84,10.87,296500.0,10.94,10.98,10.84,10.87,296500.0
2008-09-17 09:50:00,10.87,10.9,10.84,10.85,243200.0,10.87,10.9,10.84,10.85,243200.0
2008-09-17 09:55:00,10.85,10.86,10.8,10.81,211700.0,10.85,10.86,10.8,10.81,211700.0
2008-09-17 10:00:00,10.82,10.9,10.81,10.86,188900.0,10.82,10.9,10.81,10.86,188900.0
2008-09-17 10:05:00,10.87,10.98,10.84,10.92,230300.0,10.87,10.98,10.84,10.92,230300.0
2008-09-17 10:10:00,10.92,11.05,10.88,11.03,301600.0,10.92,11.05,10.88,11.03,301600.0
2008-09-17 10:15:00,11.04,11.12,10.98,11.01,529800.0,11.04,11.12,10.98,11.01,529800.0
2008-09-17 10:20:00,11.01,11.11,11.0,11.0,351800.0,11.01,11.11,11.0,11.0,351800.0
2008-09-17 10:25:00,11.0,11.07,10.99,11.03,206800.0,11.0,11.07,10.99,11.03,206800.0
2008-09-17 10:30:00,11.03,11.04,10.97,11.04,522900.0,11.03,11.04,10.97,11.04,522900.0
2008-09-17 10:35:00,11.04,11.27,11.01,11.27,596000.0,11.04,11.27,11.01,11.27,596000.0
2008-09-17 10:40:00,11.27,11.27,11.14,11.18,634700.0,11.27,11.27,11.14,11.18,634700.0
2008-09-17 10:45:00,11.16,11.19,11.07,11.14,279600.0,11.16,11.19,11.07,11.14,279600.0
2008-09-17 10:50:00,11.13,11.14,11.01,11.03,211400.0,11.13,11.14,11.01,11.03,211400.0
2008-09-17 10:55:00,11.04,11.13,11.04,11.06,368800.0,11.04,11.13,11.04,11.06,368800.0
2008-09-17 11:00:00,11.05,11.19,11.05,11.15,201800.0,11.05,11.19,11.05,11.15,201800.0
2008-09-17 11:05:00,11.14,11.21,11.12,11.17,279100.0,11.14,11.21,11.12,11.17,279100.0
2008-09-17 11:10:00,11.18,11.19,11.11,11.16,266800.0,11.18,11.19,11.11,11.16,266800.0
2008-09-17 11:15:00,11.17,11.17,11.13,11.15,184700.0,11.17,11.17,11.13,11.15,184700.0
2008-09-17 11:20:00,11.15,11.16,11.1,11.14,111400.0,11.15,11.16,11.1,11.14,111400.0
2008-09-17 11:25:00,11.14,11.14,11.04,11.09,193300.0,11.14,11.14,11.04,11.09,193300.0
2008-09-17 11:30:00,11.08,11.11,11.07,11.09,205800.0,11.08,11.11,11.07,11.09,205800.0
2008-09-17 11:35:00,11.09,11.11,11.05,11.1,178500.0,11.09,11.11,11.05,11.1,178500.0
2008-09-17 11:40:00,11.1,11.13,11.07,11.12,283800.0,11.1,11.13,11.07,11.12,283800.0
2008-09-17 11:45:00,11.12,11.21,11.11,11.19,216400.0,11.12,11.21,11.11,11.19,216400.0
2008-09-17 11:50:00,11.18,11.2,11.14,11.19,203200.0,11.18,11.2,11.14,11.19,203200.0
2008-09-17 11:55:00,11.18,11.19,11.07,11.13,332200.0,11.18,11.19,11.07,11.13,332200.0
2008-09-17 12:00:00,11.12,11.17,11.11,11.16,209100.0,11.12,11.17,11.11,11.16,209100.0
2008-09-17 12:05:00,11.15,11.18,11.14,11.18,235100.0,11.15,11.18,11.14,11.18,235100.0
2008-09-17 12:10:00,11.18,11.22,11.16,11.22,310700.0,11.18,11.22,11.16,11.22,310700.0
2008-09-17 12:15:00,11.21,11.27,11.18,11.21,190000.0,11.21,11.27,11.18,11.21,190000.0
2008-09-17 12:20:00,11.21,11.36,11.2,11.3,609400.0,11.21,11.36,11.2,11.3,609400.0
2008-09-17 12:25:00,11.29,11.38,11.29,11.32,349000.0,11.29,11.38,11.29,11.32,349000.0
2008-09-17 12:30:00,11.33,11.34,11.27,11.3,152500.0,11.33,11.34,11.27,11.3,152500.0
2008-09-17 12:35:00,11.29,11.3,11.26,11.29,111300.0,11.29,11.3,11.26,11.29,111300.0
2008-09-17 12:40:00,11.28,11.29,11.21,11.28,114400.0,11.28,11.29,11.21,11.28,114400.0
2008-09-17 12:45:00,11.27,11.3,11.27,11.3,109100.0,11.27,11.3,11.27,11.3,109100.0
2008-09-17 12:50:00,11.29,11.3,11.27,11.28,78000.0,11.29,11.3,11.27,11.28,78000.0
2008-09-17 12:55:00,11.27,11.29,11.23,11.27,49700.0,11.27,11.29,11.23,11.27,49700.0
2008-09-17 13:00:00,11.26,11.29,11.24,11.29,89000.0,11.26,11.29,11.24,11.29,89000.0
2008-09-17 13:05:00,11.28,11.33,11.28,11.3,80700.0,11.28,11.33,11.28,11.3,80700.0
2008-09-17 13:10:00,11.29,11.3,11.23,11.24,114700.0,11.29,11.3,11.23,11.24,114700.0
2008-09-17 13:15:00,11.25,11.36,11.25,11.35,89600.0,11.25,11.36,11.25,11.35,89600.0
2008-09-17 13:20:00,11.35,11.54,11.35,11.51,471400.0,11.35,11.54,11.35,11.51,471400.0
2008-09-17 13:25:00,11.5,11.53,11.47,11.5,251100.0,11.5,11.53,11.47,11.5,251100.0
2008-09-17 13:30:00,11.49,11.67,11.46,11.64,270000.0,11.49,11.67,11.46,11.64,270000.0
2008-09-17 13:35:00,11.64,11.66,11.52,11.63,396900.0,11.64,11.66,11.52,11.63,396900.0
2008-09-17 13:40:00,11.63,11.79,11.63,11.77,635600.0,11.63,11.79,11.63,11.77,635600.0
2008-09-17 13:45:00,11.77,11.8,11.72,11.75,374300.0,11.77,11.8,11.72,11.75,374300.0
2008-09-17 13:50:00,11.75,11.77,11.71,11.77,318900.0,11.75,11.77,11.71,11.77,318900.0
2008-09-17 13:55:00,11.76,11.89,11.74,11.89,351400.0,11.76,11.89,11.74,11.89,351400.0
2008-09-17 14:00:00,11.89,12.0,11.88,11.95,447600.0,11.89,12.0,11.88,11.95,447600.0
2008-09-17 14:05:00,11.96,11.96,11.75,11.82,469800.0,11.96,11.96,11.75,11.82,469800.0
2008-09-17 14:10:00,11.81,11.86,11.79,11.85,239000.0,11.81,11.86,11.79,11.85,239000.0
2008-09-17 14:15:00,11.87,11.91,11.86,11.9,165600.0,11.87,11.91,11.86,11.9,165600.0
2008-09-17 14:20:00,11.9,11.95,11.87,11.89,317800.0,11.9,11.95,11.87,11.89,317800.0
2008-09-17 14:25:00,11.9,11.93,11.87,11.88,188600.0,11.9,11.93,11.87,11.88,188600.0
2008-09-17 14:30:00,11.87,11.88,11.79,11.79,234000.0,11.87,11.88,11.79,11.79,234000.0
2008-09-17 14:35:00,11.79,11.8,11.75,11.75,208600.0,11.79,11.8,11.75,11.75,208600.0
2008-09-17 14:40:00,11.76,11.86,11.75,11.83,162500.0,11.76,11.86,11.75,11.83,162500.0
2008-09-17 14:45:00,11.84,11.9,11.83,11.88,188000.0,11.84,11.9,11.83,11.88,188000.0
2008-09-17 14:50:00,11.89,11.91,11.85,11.88,104200.0,11.89,11.91,11.85,11.88,104200.0
2008-09-17 14:55:00,11.88,11.95,11.88,11.93,80300.0,11.88,11.95,11.88,11.93,80300.0
2008-09-17 15:00:00,11.92,11.93,11.83,11.85,113900.0,11.92,11.93,11.83,11.85,113900.0
2008-09-17 15:05:00,11.84,11.84,11.75,11.78,239200.0,11.84,11.84,11.75,11.78,239200.0
2008-09-17 15:10:00,11.77,11.95,11.75,11.79,401700.0,11.77,11.95,11.75,11.79,401700.0
2008-09-17 15:15:00,11.79,11.81,11.75,11.76,172000.0,11.79,11.81,11.75,11.76,172000.0
2008-09-17 15:20:00,11.75,11.85,11.73,11.81,112900.0,11.75,11.85,11.73,11.81,112900.0
2008-09-17 15:25:00,11.8,11.82,11.76,11.78,142100.0,11.8,11.82,11.76,11.78,142100.0
2008-09-17 15:30:00,11.78,11.8,11.77,11.8,44800.0,11.78,11.8,11.77,11.8,44800.0
2008-09-17 15:35:00,11.8,11.83,11.8,11.82,90000.0,11.8,11.83,11.8,11.82,90000.0
2008-09-17 15:40:00,11.82,11.88,11.81,11.87,202600.0,11.82,11.88,11.81,11.87,202600.0
2008-09-17 15:45:00,11.88,11.91,11.87,11.88,185000.0,11.88,11.91,11.87,11.88,185000.0
2008-09-17 15:50:00,11.88,11.94,11.88,11.94,252600.0,11.88,11.94,11.88,11.94,252600.0
2008-09-17 15:55:00,11.94,12.0,11.92,12.0,445900.0,11.94,12.0,11.92,12.0,445900.0
2008-09-17 16:00:00,12.0,12.0,11.9,11.9,12800.0,12.0,12.0,11.9,11.9,12800.0
2008-09-17 16:05:00,11.9,11.91,11.88,11.91,13900.0,11.9,11.91,11.88,11.91,13900.0
2008-09-17 16:10:00,11.88,11.88,11.88,11.88,100.0,11.88,11.88,11.88,11.88,100.0
2008-09-18 09:30:00,12.29,12.47,12.29,12.41,1394100.0,12.29,12.47,12.29,12.41,1394100.0
2008-09-18 09:35:00,12.42,12.52,12.39,12.5,751100.0,12.42,12.52,12.39,12.5,751100.0
2008-09-18 09:40:00,12.51,12.68,12.5,12.63,784300.0,12.51,12.68,12.5,12.63,784300.0
2008-09-18 09:45:00,12.64,12.67,12.59,12.6,344000.0,12.64,12.67,12.59,12.6,344000.0
2008-09-18 09:50:00,12.6,12.61,12.41,12.49,393000.0,12.6,12.61,12.41,12.49,393000.0
2008-09-18 09:55:00,12.49,12.5,12.38,12.42,383000.0,12.49,12.5,12.38,12.42,383000.0
2008-09-18 10:00:00,12.41,12.43,12.24,12.26,372800.0,12.41,12.43,12.24,12.26,372800.0
2008-09-18 10:05:00,12.27,12.3,12.12,12.24,361100.0,12.27,12.3,12.12,12.24,361100.0
2008-09-18 10:10:00,12.24,12.31,12.22,12.28,524900.0,12.24,12.31,12.22,12.28,524900.0
2008-09-18 10:15:00,12.29,12.35,12.25,12.26,240300.0,12.29,12.35,12.25,12.26,240300.0
2008-09-18 10:20:00,12.26,12.29,12.17,12.22,302300.0,12.26,12.29,12.17,12.22,302300.0
2008-09-18 10:25:00,12.22,12.24,12.05,12.06,209200.0,12.22,12.24,12.05,12.06,209200.0
2008-09-18 10:30:00,12.06,12.13,11.97,12.08,414700.0,12.06,12.13,11.97,12.08,414700.0
2008-09-18 10:35:00,12.11,12.13,12.02,12.03,157900.0,12.11,12.13,12.02,12.03,157900.0
2008-09-18 10:40:00,12.04,12.1,12.02,12.05,147800.0,12.04,12.1,12.02,12.05,147800.0
2008-09-18 10:45:00,12.06,12.19,11.97,12.19,215900.0,12.06,12.19,11.97,12.19,215900.0
2008-09-18 10:50:00,12.19,12.29,12.11,12.12,211200.0,12.19,12.29,12.11,12.12,211200.0
2008-09-18 10:55:00,12.12,12.19,12.07,12.1,229400.0,12.12,12.19,12.07,12.1,229400.0
2008-09-18 11:00:00,12.1,12.13,12.09,12.13,176100.0,12.1,12.13,12.09,12.13,176100.0
2008-09-18 11:05:00,12.13,12.22,12.13,12.15,240000.0,12.13,12.22,12.13,12.15,240000.0
2008-09-18 11:10:00,12.16,12.21,12.14,12.19,235000.0,12.16,12.21,12.14,12.19,235000.0
2008-09-18 11:15:00,12.2,12.28,12.17,12.21,384200.0,12.2,12.28,12.17,12.21,384200.0
2008-09-18 11:20:00,12.22,12.31,12.21,12.3,273600.0,12.22,12.31,12.21,12.3,273600.0
2008-09-18 11:25:00,12.31,12.33,12.22,12.24,238400.0,12.31,12.33,12.22,12.24,238400.0
2008-09-18 11:30:00,12.23,12.25,12.15,12.22,160500.0,12.23,12.25,12.15,12.22,160500.0
2008-09-18 11:35:00,12.21,12.25,12.2,12.23,72800.0,12.21,12.25,12.2,12.23,72800.0
2008-09-18 11:40:00,12.23,12.3,12.21,12.29,201700.0,12.23,12.3,12.21,12.29,201700.0
2008-09-18 11:45:00,12.29,12.29,12.21,12.25,289300.0,12.29,12.29,12.21,12.25,289300.0
2008-09-18 11:50:00,12.25,12.33,12.25,12.3,283500.0,12.25,12.33,12.25,12.3,283500.0
2008-09-18 11:55:00,12.3,12.3,12.2,12.24,395200.0,12.3,12.3,12.2,12.24,395200.0
2008-09-18 12:00:00,12.24,12.24,12.18,12.22,95200.0,12.24,12.24,12.18,12.22,95200.0
2008-09-18 12:05:00,12.23,12.23,12.2,12.23,109500.0,12.23,12.23,12.2,12.23,109500.0
2008-09-18 12:10:00,12.23,12.25,12.21,12.24,140300.0,12.23,12.25,12.21,12.24,140300.0
2008-09-18 12:15:00,12.24,12.25,12.21,12.24,85900.0,12.24,12.25,12.21,12.24,85900.0
2008-09-18 12:20:00,12.23,12.24,12.21,12.22,61900.0,12.23,12.24,12.21,12.22,61900.0
2008-09-18 12:25:00,12.21,12.23,12.17,12.21,70900.0,12.21,12.23,12.17,12.21,70900.0
2008-09-18 12:30:00,12.23,12.26,12.2,12.26,122600.0,12.23,12.26,12.2,12.26,122600.0
2008-09-18 12:35:00,12.25,12.43,12.25,12.42,421600.0,12.25,12.43,12.25,12.42,421600.0
2008-09-18 12:40:00,12.42,12.49,12.35,12.36,552300.0,12.42,12.49,12.35,12.36,552300.0
2008-09-18 12:45:00,12.36,12.49,12.29,12.48,416500.0,12.36,12.49,12.29,12.48,416500.0
2008-09-18 12:50:00,12.47,12.6,12.46,12.56,669300.0,12.47,12.6,12.46,12.56,669300.0
2008-09-18 12:55:00,12.56,12.78,12.56,12.76,791900.0,12.56,12.78,12.56,12.76,791900.0
2008-09-18 13:00:00,12.75,12.86,12.71,12.71,595100.0,12.75,12.86,12.71,12.71,595100.0
2008-09-18 13:05:00,12.74,12.77,12.59,12.68,503800.0,12.74,12.77,12.59,12.68,503800.0
2008-09-18 13:10:00,12.69,12.71,12.66,12.67,154100.0,12.69,12.71,12.66,12.67,154100.0
2008-09-18 13:15:00,12.67,12.7,12.61,12.65,224700.0,12.67,12.7,12.61,12.65,224700.0
2008-09-18 13:20:00,12.65,12.68,12.51,12.55,338600.0,12.65,12.68,12.51,12.55,338600.0
2008-09-18 13:25:00,12.55,12.61,12.53,12.54,94600.0,12.55,12.61,12.53,12.54,94600.0
2008-09-18 13:30:00,12.55,12.61,12.53,12.57,196400.0,12.55,12.61,12.53,12.57,196400.0
2008-09-18 13:35:00,12.57,12.61,12.53,12.6,108700.0,12.57,12.61,12.53,12.6,108700.0
2008-09-18 13:40:00,12.59,12.6,12.45,12.45,198900.0,12.59,12.6,12.45,12.45,198900.0
2008-09-18 13:45:00,12.45,12.53,12.45,12.49,148700.0,12.45,12.53,12.45,12.49,148700.0
2008-09-18 13:50:00,12.49,12.53,12.46,12.5,109900.0,12.49,12.53,12.46,12.5,109900.0
2008-09-18 13:55:00,12.5,12.55,12.49,12.51,79900.0,12.5,12.55,12.49,12.51,79900.0
2008-09-18 14:00:00,12.5,12.56,12.5,12.53,87800.0,12.5,12.56,12.5,12.53,87800.0
2008-09-18 14:05:00,12.53,12.55,12.45,12.47,164300.0,12.53,12.55,12.45,12.47,164300.0
2008-09-18 14:10:00,12.48,12.53,12.48,12.53,75800.0,12.48,12.53,12.48,12.53,75800.0
2008-09-18 14:15:00,12.54,12.56,12.53,12.55,54200.0,12.54,12.56,12.53,12.55,54200.0
2008-09-18 14:20:00,12.55,12.6,12.54,12.6,108700.0,12.55,12.6,12.54,12.6,108700.0
2008-09-18 14:25:00,12.58,12.65,12.57,12.65,171600.0,12.58,12.65,12.57,12.65,171600.0
2008-09-18 14:30:00,12.65,12.65,12.61,12.63,126300.0,12.65,12.65,12.61,12.63,126300.0
2008-09-18 14:35:00,12.62,12.65,12.61,12.65,154900.0,12.62,12.65,12.61,12.65,154900.0
2008-09-18 14:40:00,12.65,12.65,12.61,12.61,53700.0,12.65,12.65,12.61,12.61,53700.0
2008-09-18 14:45:00,12.62,12.68,12.61,12.61,134400.0,12.62,12.68,12.61,12.61,134400.0
2008-09-18 14:50:00,12.62,12.62,12.55,12.57,159400.0,12.62,12.62,12.55,12.57,159400.0
2008-09-18 14:55:00,12.56,12.62,12.54,12.56,162700.0,12.56,12.62,12.54,12.56,162700.0
2008-09-18 15:00:00,12.55,12.55,12.31,12.33,271600.0,12.55,12.55,12.31,12.33,271600.0
2008-09-18 15:05:00,12.33,12.39,12.12,12.14,366100.0,12.33,12.39,12.12,12.14,366100.0
2008-09-18 15:10:00,12.15,12.19,12.14,12.18,198500.0,12.15,12.19,12.14,12.18,198500.0
2008-09-18 15:15:00,12.18,12.18,11.98,12.01,387000.0,12.18,12.18,11.98,12.01,387000.0
2008-09-18 15:20:00,12.0,12.17,12.0,12.08,311000.0,12.0,12.17,12.0,12.08,311000.0
2008-09-18 15:25:00,12.08,12.09,11.96,11.97,230700.0,12.08,12.09,11.96,11.97,230700.0
2008-09-18 15:30:00,11.97,11.98,11.81,11.82,453100.0,11.97,11.98,11.81,11.82,453100.0
2008-09-18 15:35:00,11.81,11.94,11.55,11.76,636900.0,11.81,11.94,11.55,11.76,636900.0
2008-09-18 15:40:00,11.91,11.93,11.6,11.62,366300.0,11.91,11.93,11.6,11.62,366300.0
2008-09-18 15:45:00,11.63,11.73,11.6,11.66,267300.0,11.63,11.73,11.6,11.66,267300.0
2008-09-18 15:50:00,11.67,11.81,11.62,11.78,340200.0,11.67,11.81,11.62,11.78,340200.0
2008-09-18 15:55:00,11.77,11.87,11.68,11.77,285900.0,11.77,11.87,11.68,11.77,285900.0
2008-09-18 16:00:00,11.76,11.8,11.69,11.8,19600.0,11.76,11.8,11.69,11.8,19600.0
2008-09-18 16:05:00,11.84,11.89,11.81,11.86,24800.0,11.84,11.89,11.81,11.86,24800.0
2008-09-18 16:10:00,11.86,11.86,11.86,11.86,10000.0,11.86,11.86,11.86,11.86,10000.0
2008-09-19 09:30:00,12.48,12.48,12.2,12.38,693500.0,12.48,12.48,12.2,12.38,693500.0
2008-09-19 09:35:00,12.38,12.42,12.23,12.33,369400.0,12.38,12.42,12.23,12.33,369400.0
2008-09-19 09:40:00,12.34,12.35,12.28,12.34,85900.0,12.34,12.35,12.28,12.34,85900.0
2008-09-19 09:45:00,12.34,12.37,12.32,12.34,166100.0,12.34,12.37,12.32,12.34,166100.0
2008-09-19 09:50:00,12.33,12.33,12.28,12.29,126100.0,12.33,12.33,12.28,12.29,126100.0
2008-09-19 09:55:00,12.29,12.32,12.25,12.25,127500.0,12.29,12.32,12.25,12.25,127500.0
2008-09-19 10:00:00,12.25,12.32,12.24,12.25,108800.0,12.25,12.32,12.24,12.25,108800.0
2008-09-19 10:05:00,12.25,12.27,12.2,12.2,86700.0,12.25,12.27,12.2,12.2,86700.0
2008-09-19 10:10:00,12.2,12.21,12.02,12.08,160400.0,12.2,12.21,12.02,12.08,160400.0
2008-09-19 10:15:00,12.08,12.15,12.08,12.11,182800.0,12.08,12.15,12.08,12.11,182800.0
2008-09-19 10:20:00,12.11,12.19,12.11,12.15,206100.0,12.11,12.19,12.11,12.15,206100.0
2008-09-19 10:25:00,12.15,12.19,12.15,12.16,91700.0,12.15,12.19,12.15,12.16,91700.0
2008-09-19 10:30:00,12.16,12.23,12.16,12.19,49000.0,12.16,12.23,12.16,12.19,49000.0
2008-09-19 10:35:00,12.2,12.21,12.18,12.2,26600.0,12.2,12.21,12.18,12.2,26600.0
2008-09-19 10:40:00,12.21,12.21,12.13,12.13,82600.0,12.21,12.21,12.13,12.13,82600.0
2008-09-19 10:45:00,12.15,12.17,11.97,12.16,112700.0,12.15,12.17,11.97,12.16,112700.0
2008-09-19 10:50:00,12.17,12.24,12.17,12.19,77200.0,12.17,12.24,12.17,12.19,77200.0
2008-09-19 10:55:00,12.2,12.25,12.19,12.19,136800.0,12.2,12.25,12.19,12.19,136800.0
2008-09-19 11:00:00,12.19,12.25,12.19,12.22,51400.0,12.19,12.25,12.19,12.22,51400.0
2008-09-19 11:05:00,12.21,12.25,12.17,12.21,48300.0,12.21,12.25,12.17,12.21,48300.0
2008-09-19 11:10:00,12.2,12.21,12.13,12.16,97100.0,12.2,12.21,12.13,12.16,97100.0
2008-09-19 11:15:00,12.14,12.18,12.07,12.12,117300.0,12.14,12.18,12.07,12.12,117300.0
2008-09-19 11:20:00,12.12,12.17,12.12,12.17,36600.0,12.12,12.17,12.12,12.17,36600.0
2008-09-19 11:25:00,12.16,12.21,12.15,12.2,61200.0,12.16,12.21,12.15,12.2,61200.0
2008-09-19 11:30:00,12.2,12.22,12.17,12.19,64600.0,12.2,12.22,12.17,12.19,64600.0
2008-09-19 11:35:00,12.19,12.24,12.18,12.24,66900.0,12.19,12.24,12.18,12.24,66900.0
2008-09-19 11:40:00,12.23,12.24,12.23,12.24,77800.0,12.23,12.24,12.23,12.24,77800.0
2008-09-19 11:45:00,12.24,12.24,12.18,12.2,86700.0,12.24,12.24,12.18,12.2,86700.0
2008-09-19 11:50:00,12.2,12.23,12.2,12.21,25400.0,12.2,12.23,12.2,12.21,25400.0
2008-09-19 11:55:00,12.22,12.24,12.21,12.22,34100.0,12.22,12.24,12.21,12.22,34100.0
2008-09-19 12:00:00,12.21,12.22,12.19,12.21,24900.0,12.21,12.22,12.19,12.21,24900.0
2008-09-19 12:05:00,12.21,12.22,12.15,12.16,65100.0,12.21,12.22,12.15,12.16,65100.0
2008-09-19 12:10:00,12.17,12.23,12.15,12.23,166400.0,12.17,12.23,12.15,12.23,166400.0
2008-09-19 12:15:00,12.21,12.24,12.21,12.23,54900.0,12.21,12.24,12.21,12.23,54900.0
2008-09-19 12:20:00,12.22,12.25,12.22,12.25,63900.0,12.22,12.25,12.22,12.25,63900.0
2008-09-19 12:25:00,12.25,12.28,12.22,12.23,68400.0,12.25,12.28,12.22,12.23,68400.0
2008-09-19 12:30:00,12.24,12.26,12.22,12.25,21800.0,12.24,12.26,12.22,12.25,21800.0
2008-09-19 12:35:00,12.25,12.27,12.24,12.26,26200.0,12.25,12.27,12.24,12.26,26200.0
2008-09-19 12:40:00,12.27,12.29,12.25,12.28,40500.0,12.27,12.29,12.25,12.28,40500.0
2008-09-19 12:45:00,12.27,12.28,12.25,12.25,30500.0,12.27,12.28,12.25,12.25,30500.0
2008-09-19 12:50:00,12.25,12.26,12.22,12.23,42100.0,12.25,12.26,12.22,12.23,42100.0
2008-09-19 12:55:00,12.22,12.24,12.22,12.24,40800.0,12.22,12.24,12.22,12.24,40800.0
2008-09-19 13:00:00,12.24,12.26,12.23,12.24,28200.0,12.24,12.26,12.23,12.24,28200.0
2008-09-19 13:05:00,12.24,12.25,12.22,12.23,57900.0,12.24,12.25,12.22,12.23,57900.0
2008-09-19 13:10:00,12.23,12.26,12.22,12.25,26600.0,12.23,12.26,12.22,12.25,26600.0
2008-09-19 13:15:00,12.26,12.28,12.24,12.28,43900.0,12.26,12.28,12.24,12.28,43900.0
2008-09-19 13:20:00,12.27,12.28,12.23,12.28,29400.0,12.27,12.28,12.23,12.28,29400.0
2008-09-19 13:25:00,12.28,12.28,12.24,12.25,33400.0,12.28,12.28,12.24,12.25,33400.0
2008-09-19 13:30:00,12.24,12.25,12.23,12.24,42800.0,12.24,12.25,12.23,12.24,42800.0
2008-09-19 13:35:00,12.23,12.26,12.23,12.24,32000.0,12.23,12.26,12.23,12.24,32000.0
2008-09-19 13:40:00,12.24,12.24,12.21,12.21,24200.0,12.24,12.24,12.21,12.21,24200.0
2008-09-19 13:45:00,12.22,12.24,12.2,12.22,164200.0,12.22,12.24,12.2,12.22,164200.0
2008-09-19 13:50:00,12.22,12.24,12.21,12.23,37900.0,12.22,12.24,12.21,12.23,37900.0
2008-09-19 13:55:00,12.22,12.22,12.18,12.18,25800.0,12.22,12.22,12.18,12.18,25800.0
2008-09-19 14:00:00,12.19,12.19,12.16,12.19,47700.0,12.19,12.19,12.16,12.19,47700.0
2008-09-19 14:05:00,12.18,12.21,12.18,12.19,25600.0,12.18,12.21,12.18,12.19,25600.0
2008-09-19 14:10:00,12.21,12.22,12.2,12.22,46500.0,12.21,12.22,12.2,12.22,46500.0
2008-09-19 14:15:00,12.21,12.25,12.21,12.25,42200.0,12.21,12.25,12.21,12.25,42200.0
2008-09-19 14:20:00,12.25,12.26,12.24,12.26,37000.0,12.25,12.26,12.24,12.26,37000.0
2008-09-19 14:25:00,12.26,12.3,12.25,12.29,60300.0,12.26,12.3,12.25,12.29,60300.0
2008-09-19 14:30:00,12.28,12.32,12.27,12.32,40900.0,12.28,12.32,12.27,12.32,40900.0
2008-09-19 14:35:00,12.32,12.34,12.31,12.34,18800.0,12.32,12.34,12.31,12.34,18800.0
2008-09-19 14:40:00,12.33,12.39,12.32,12.38,73300.0,12.33,12.39,12.32,12.38,73300.0
2008-09-19 14:45:00,12.38,12.4,12.37,12.39,69300.0,12.38,12.4,12.37,12.39,69300.0
2008-09-19 14:50:00,12.38,12.4,12.37,12.4,65100.0,12.38,12.4,12.37,12.4,65100.0
2008-09-19 14:55:00,12.39,12.41,12.36,12.38,97200.0,12.39,12.41,12.36,12.38,97200.0
2008-09-19 15:00:00,12.39,12.4,12.38,12.4,87400.0,12.39,12.4,12.38,12.4,87400.0
2008-09-19 15:05:00,12.38,12.41,12.38,12.39,66300.0,12.38,12.41,12.38,12.39,66300.0
2008-09-19 15:10:00,12.38,12.5,12.38,12.5,108500.0,12.38,12.5,12.38,12.5,108500.0
2008-09-19 15:15:00,12.5,12.51,12.49,12.51,86800.0,12.5,12.51,12.49,12.51,86800.0
2008-09-19 15:20:00,12.5,12.52,12.49,12.52,61400.0,12.5,12.52,12.49,12.52,61400.0
2008-09-19 15:25:00,12.51,12.51,12.46,12.46,65800.0,12.51,12.51,12.46,12.46,65800.0
2008-09-19 15:30:00,12.46,12.51,12.46,12.51,49800.0,12.46,12.51,12.46,12.51,49800.0
2008-09-19 15:35:00,12.5,12.51,12.47,12.47,91400.0,12.5,12.51,12.47,12.47,91400.0
2008-09-19 15:40:00,12.47,12.49,12.46,12.48,72300.0,12.47,12.49,12.46,12.48,72300.0
2008-09-19 15:45:00,12.47,12.5,12.47,12.5,62800.0,12.47,12.5,12.47,12.5,62800.0
2008-09-19 15:50:00,12.5,12.52,12.46,12.46,135100.0,12.5,12.52,12.46,12.46,135100.0
2008-09-19 15:55:00,12.48,12.49,12.36,12.46,133900.0,12.48,12.49,12.36,12.46,133900.0
2008-09-19 16:00:00,12.46,12.46,12.46,12.46,800.0,12.46,12.46,12.46,12.46,800.0
2008-09-19 16:05:00,12.46,12.46,12.46,12.46,100.0,12.46,12.46,12.46,12.46,100.0
2008-09-19 16:10:00,12.46,12.46,12.46,12.46,500.0,12.46,12.46,12.46,12.46,500.0
2008-09-22 09:30:00,12.88,12.98,12.88,12.98,862500.0,12.88,12.98,12.88,12.98,862500.0
2008-09-22 09:35:00,12.97,13.16,12.95,13.13,607900.0,12.97,13.16,12.95,13.13,607900.0
2008-09-22 09:40:00,13.12,13.32,13.09,13.31,701200.0,13.12,13.32,13.09,13.31,701200.0
2008-09-22 09:45:00,13.32,13.33,13.2,13.26,549200.0,13.32,13.33,13.2,13.26,549200.0
2008-09-22 09:50:00,13.26,13.27,13.12,13.2,282300.0,13.26,13.27,13.12,13.2,282300.0
2008-09-22 09:55:00,13.2,13.25,13.14,13.24,191900.0,13.2,13.25,13.14,13.24,191900.0
2008-09-22 10:00:00,13.24,13.24,13.06,13.14,218600.0,13.24,13.24,13.06,13.14,218600.0
2008-09-22 10:05:00,13.14,13.18,13.12,13.13,125500.0,13.14,13.18,13.12,13.13,125500.0
2008-09-22 10:10:00,13.13,13.16,13.12,13.15,159200.0,13.13,13.16,13.12,13.15,159200.0
2008-09-22 10:15:00,13.15,13.18,13.13,13.16,181500.0,13.15,13.18,13.13,13.16,181500.0
2008-09-22 10:20:00,13.15,13.2,13.14,13.18,225400.0,13.15,13.2,13.14,13.18,225400.0
2008-09-22 10:25:00,13.19,13.19,13.14,13.17,170200.0,13.19,13.19,13.14,13.17,170200.0
2008-09-22 10:30:00,13.18,13.19,13.15,13.17,138100.0,13.18,13.19,13.15,13.17,138100.0
2008-09-22 10:35:00,13.18,13.18,13.03,13.06,227200.0,13.18,13.18,13.03,13.06,227200.0
2008-09-22 10:40:00,13.05,13.15,13.04,13.13,98600.0,13.05,13.15,13.04,13.13,98600.0
2008-09-22 10:45:00,13.13,13.17,13.11,13.17,123500.0,13.13,13.17,13.11,13.17,123500.0
2008-09-22 10:50:00,13.16,13.17,13.12,13.12,186700.0,13.16,13.17,13.12,13.12,186700.0
2008-09-22 10:55:00,13.13,13.17,13.08,13.1,147500.0,13.13,13.17,13.08,13.1,147500.0
2008-09-22 11:00:00,13.09,13.22,13.09,13.21,231700.0,13.09,13.22,13.09,13.21,231700.0
2008-09-22 11:05:00,13.21,13.26,13.19,13.19,195300.0,13.21,13.26,13.19,13.19,195300.0
2008-09-22 11:10:00,13.2,13.2,13.09,13.13,182100.0,13.2,13.2,13.09,13.13,182100.0
2008-09-22 11:15:00,13.14,13.2,13.11,13.16,207500.0,13.14,13.2,13.11,13.16,207500.0
2008-09-22 11:20:00,13.15,13.2,13.15,13.19,51300.0,13.15,13.2,13.15,13.19,51300.0
2008-09-22 11:25:00,13.19,13.21,13.16,13.21,100800.0,13.19,13.21,13.16,13.21,100800.0
2008-09-22 11:30:00,13.21,13.27,13.17,13.26,130300.0,13.21,13.27,13.17,13.26,130300.0
2008-09-22 11:35:00,13.26,13.28,13.24,13.28,151600.0,13.26,13.28,13.24,13.28,151600.0
2008-09-22 11:40:00,13.28,13.28,13.24,13.26,60700.0,13.28,13.28,13.24,13.26,60700.0
2008-09-22 11:45:00,13.26,13.26,13.22,13.23,66300.0,13.26,13.26,13.22,13.23,66300.0
2008-09-22 11:50:00,13.22,13.22,13.18,13.18,143400.0,13.22,13.22,13.18,13.18,143400.0
2008-09-22 11:55:00,13.19,13.19,13.17,13.19,88100.0,13.19,13.19,13.17,13.19,88100.0
2008-09-22 12:00:00,13.18,13.19,13.11,13.13,114100.0,13.18,13.19,13.11,13.13,114100.0
2008-09-22 12:05:00,13.13,13.17,13.1,13.15,162000.0,13.13,13.17,13.1,13.15,162000.0
2008-09-22 12:10:00,13.15,13.18,13.14,13.15,91800.0,13.15,13.18,13.14,13.15,91800.0
2008-09-22 12:15:00,13.15,13.16,13.12,13.12,248000.0,13.15,13.16,13.12,13.12,248000.0
2008-09-22 12:20:00,13.13,13.2,13.12,13.18,137700.0,13.13,13.2,13.12,13.18,137700.0
2008-09-22 12:25:00,13.19,13.2,13.16,13.18,48800.0,13.19,13.2,13.16,13.18,48800.0
2008-09-22 12:30:00,13.18,13.21,13.18,13.2,41500.0,13.18,13.21,13.18,13.2,41500.0
2008-09-22 12:35:00,13.2,13.22,13.19,13.2,73500.0,13.2,13.22,13.19,13.2,73500.0
2008-09-22 12:40:00,13.19,13.23,13.18,13.22,78800.0,13.19,13.23,13.18,13.22,78800.0
2008-09-22 12:45:00,13.22,13.25,13.21,13.25,63500.0,13.22,13.25,13.21,13.25,63500.0
2008-09-22 12:50:00,13.25,13.25,13.22,13.23,67600.0,13.25,13.25,13.22,13.23,67600.0
2008-09-22 12:55:00,13.25,13.27,13.23,13.27,110600.0,13.25,13.27,13.23,13.27,110600.0
2008-09-22 13:00:00,13.27,13.3,13.25,13.29,236400.0,13.27,13.3,13.25,13.29,236400.0
2008-09-22 13:05:00,13.29,13.29,13.23,13.24,248300.0,13.29,13.29,13.23,13.24,248300.0
2008-09-22 13:10:00,13.25,13.28,13.25,13.27,97400.0,13.25,13.28,13.25,13.27,97400.0
2008-09-22 13:15:00,13.27,13.27,13.21,13.25,127100.0,13.27,13.27,13.21,13.25,127100.0
2008-09-22 13:20:00,13.25,13.3,13.23,13.3,68700.0,13.25,13.3,13.23,13.3,68700.0
2008-09-22 13:25:00,13.3,13.33,13.29,13.32,80100.0,13.3,13.33,13.29,13.32,80100.0
2008-09-22 13:30:00,13.3,13.32,13.29,13.32,82000.0,13.3,13.32,13.29,13.32,82000.0
2008-09-22 13:35:00,13.31,13.43,13.31,13.4,298600.0,13.31,13.43,13.31,13.4,298600.0
2008-09-22 13:40:00,13.4,13.43,13.38,13.38,179900.0,13.4,13.43,13.38,13.38,179900.0
2008-09-22 13:45:00,13.39,13.41,13.37,13.41,151900.0,13.39,13.41,13.37,13.41,151900.0
2008-09-22 13:50:00,13.4,13.41,13.3,13.32,137200.0,13.4,13.41,13.3,13.32,137200.0
2008-09-22 13:55:00,13.32,13.32,13.3,13.32,105500.0,13.32,13.32,13.3,13.32,105500.0
2008-09-22 14:00:00,13.31,13.35,13.3,13.33,87900.0,13.31,13.35,13.3,13.33,87900.0
2008-09-22 14:05:00,13.32,13.33,13.31,13.31,70400.0,13.32,13.33,13.31,13.31,70400.0
2008-09-22 14:10:00,13.32,13.33,13.3,13.32,93600.0,13.32,13.33,13.3,13.32,93600.0
2008-09-22 14:15:00,13.32,13.36,13.31,13.34,169700.0,13.32,13.36,13.31,13.34,169700.0
2008-09-22 14:20:00,13.34,13.39,13.34,13.39,139200.0,13.34,13.39,13.34,13.39,139200.0
2008-09-22 14:25:00,13.38,13.39,13.31,13.35,299300.0,13.38,13.39,13.31,13.35,299300.0
2008-09-22 14:30:00,13.34,13.38,13.3,13.31,267300.0,13.34,13.38,13.3,13.31,267300.0
2008-09-22 14:35:00,13.31,13.33,13.29,13.31,178900.0,13.31,13.33,13.29,13.31,178900.0
2008-09-22 14:40:00,13.31,13.35,13.3,13.3,225900.0,13.31,13.35,13.3,13.3,225900.0
2008-09-22 14:45:00,13.31,13.34,13.28,13.34,140000.0,13.31,13.34,13.28,13.34,140000.0
2008-09-22 14:50:00,13.34,13.34,13.31,13.33,96100.0,13.34,13.34,13.31,13.33,96100.0
2008-09-22 14:55:00,13.33,13.34,13.31,13.33,64500.0,13.33,13.34,13.31,13.33,64500.0
2008-09-22 15:00:00,13.34,13.38,13.32,13.37,119900.0,13.34,13.38,13.32,13.37,119900.0
2008-09-22 15:05:00,13.37,13.42,13.34,13.41,132700.0,13.37,13.42,13.34,13.41,132700.0
2008-09-22 15:10:00,13.4,13.45,13.4,13.41,103100.0,13.4,13.45,13.4,13.41,103100.0
2008-09-22 15:15:00,13.42,13.44,13.39,13.44,105600.0,13.42,13.44,13.39,13.44,105600.0
2008-09-22 15:20:00,13.44,13.45,13.42,13.42,94200.0,13.44,13.45,13.42,13.42,94200.0
2008-09-22 15:25:00,13.43,13.47,13.42,13.46,124100.0,13.43,13.47,13.42,13.46,124100.0
2008-09-22 15:30:00,13.47,13.48,13.44,13.46,202000.0,13.47,13.48,13.44,13.46,202000.0
2008-09-22 15:35:00,13.46,13.49,13.45,13.48,168900.0,13.46,13.49,13.45,13.48,168900.0
2008-09-22 15:40:00,13.47,13.49,13.46,13.48,124900.0,13.47,13.49,13.46,13.48,124900.0
2008-09-22 15:45:00,13.48,13.48,13.42,13.44,297500.0,13.48,13.48,13.42,13.44,297500.0
2008-09-22 15:50:00,13.44,13.45,13.39,13.42,200200.0,13.44,13.45,13.39,13.42,200200.0
2008-09-22 15:55:00,13.42,13.5,13.42,13.5,302800.0,13.42,13.5,13.42,13.5,302800.0
2008-09-22 16:00:00,13.48,13.49,13.41,13.47,38400.0,13.48,13.49,13.41,13.47,38400.0
2008-09-22 16:05:00,13.45,13.45,13.45,13.45,3000.0,13.45,13.45,13.45,13.45,3000.0
2008-09-22 16:10:00,13.44,13.44,13.4,13.4,4600.0,13.44,13.44,13.4,13.4,4600.0
2008-09-23 09:30:00,13.31,13.62,13.23,13.25,805100.0,13.31,13.62,13.23,13.25,805100.0
2008-09-23 09:35:00,13.25,13.33,13.21,13.26,555400.0,13.25,13.33,13.21,13.26,555400.0
2008-09-23 09:40:00,13.27,13.32,13.25,13.28,192600.0,13.27,13.32,13.25,13.28,192600.0
2008-09-23 09:45:00,13.27,13.28,13.2,13.23,221800.0,13.27,13.28,13.2,13.23,221800.0
2008-09-23 09:50:00,13.22,13.35,13.22,13.28,277000.0,13.22,13.35,13.22,13.28,277000.0
2008-09-23 09:55:00,13.28,13.3,13.22,13.25,138700.0,13.28,13.3,13.22,13.25,138700.0
2008-09-23 10:00:00,13.25,13.25,13.21,13.23,203500.0,13.25,13.25,13.21,13.23,203500.0
2008-09-23 10:05:00,13.23,13.25,13.21,13.21,164500.0,13.23,13.25,13.21,13.21,164500.0
2008-09-23 10:10:00,13.22,13.22,13.08,13.14,312400.0,13.22,13.22,13.08,13.14,312400.0
2008-09-23 10:15:00,13.15,13.19,13.14,13.15,214100.0,13.15,13.19,13.14,13.15,214100.0
2008-09-23 10:20:00,13.15,13.16,13.1,13.16,201100.0,13.15,13.16,13.1,13.16,201100.0
2008-09-23 10:25:00,13.17,13.18,13.13,13.15,43200.0,13.17,13.18,13.13,13.15,43200.0
2008-09-23 10:30:00,13.15,13.22,13.14,13.19,146100.0,13.15,13.22,13.14,13.19,146100.0
2008-09-23 10:35:00,13.19,13.2,13.16,13.18,92600.0,13.19,13.2,13.16,13.18,92600.0
2008-09-23 10:40:00,13.19,13.19,13.15,13.16,109700.0,13.19,13.19,13.15,13.16,109700.0
2008-09-23 10:45:00,13.16,13.18,13.13,13.15,106800.0,13.16,13.18,13.13,13.15,106800.0
2008-09-23 10:50:00,13.15,13.18,13.12,13.12,88700.0,13.15,13.18,13.12,13.12,88700.0
2008-09-23 10:55:00,13.11,13.16,13.1,13.16,73200.0,13.11,13.16,13.1,13.16,73200.0
2008-09-23 11:00:00,13.17,13.21,13.16,13.19,71900.0,13.17,13.21,13.16,13.19,71900.0
2008-09-23 11:05:00,13.2,13.24,13.16,13.21,157700.0,13.2,13.24,13.16,13.21,157700.0
2008-09-23 11:10:00,13.21,13.23,13.18,13.22,32200.0,13.21,13.23,13.18,13.22,32200.0
2008-09-23 11:15:00,13.22,13.25,13.15,13.17,117100.0,13.22,13.25,13.15,13.17,117100.0
2008-09-23 11:20:00,13.17,13.19,13.14,13.14,128700.0,13.17,13.19,13.14,13.14,128700.0
2008-09-23 11:25:00,13.15,13.15,13.0,13.02,298500.0,13.15,13.15,13.0,13.02,298500.0
2008-09-23 11:30:00,13.0,13.09,12.99,13.05,279400.0,13.0,13.09,12.99,13.05,279400.0
2008-09-23 11:35:00,13.05,13.07,13.02,13.07,76000.0,13.05,13.07,13.02,13.07,76000.0
2008-09-23 11:40:00,13.09,13.11,12.98,12.99,95900.0,13.09,13.11,12.98,12.99,95900.0
2008-09-23 11:45:00,12.99,13.02,12.97,12.98,88200.0,12.99,13.02,12.97,12.98,88200.0
2008-09-23 11:50:00,12.98,13.04,12.95,13.04,196900.0,12.98,13.04,12.95,13.04,196900.0
2008-09-23 11:55:00,13.03,13.07,12.99,13.0,79700.0,13.03,13.07,12.99,13.0,79700.0
2008-09-23 12:00:00,13.0,13.03,13.0,13.0,53400.0,13.0,13.03,13.0,13.0,53400.0
2008-09-23 12:05:00,13.01,13.01,12.97,12.97,30500.0,13.01,13.01,12.97,12.97,30500.0
2008-09-23 12:10:00,12.97,13.0,12.92,13.0,84200.0,12.97,13.0,12.92,13.0,84200.0
2008-09-23 12:15:00,13.0,13.02,12.99,13.01,70800.0,13.0,13.02,12.99,13.01,70800.0
2008-09-23 12:20:00,13.01,13.02,12.99,13.02,25400.0,13.01,13.02,12.99,13.02,25400.0
2008-09-23 12:25:00,13.02,13.07,12.99,13.05,63500.0,13.02,13.07,12.99,13.05,63500.0
2008-09-23 12:30:00,13.04,13.05,13.0,13.0,18400.0,13.04,13.05,13.0,13.0,18400.0
2008-09-23 12:35:00,13.0,13.0,12.95,12.95,76000.0,13.0,13.0,12.95,12.95,76000.0
2008-09-23 12:40:00,12.95,12.99,12.95,12.98,42300.0,12.95,12.99,12.95,12.98,42300.0
2008-09-23 12:45:00,12.98,13.03,12.98,13.0,146300.0,12.98,13.03,12.98,13.0,146300.0
2008-09-23 12:50:00,13.0,13.01,12.96,12.97,22100.0,13.0,13.01,12.96,12.97,22100.0
2008-09-23 12:55:00,12.96,12.99,12.95,12.97,39800.0,12.96,12.99,12.95,12.97,39800.0
2008-09-23 13:00:00,12.96,13.0,12.95,12.96,52900.0,12.96,13.0,12.95,12.96,52900.0
2008-09-23 13:05:00,12.95,12.97,12.9,12.91,119200.0,12.95,12.97,12.9,12.91,119200.0
2008-09-23 13:10:00,12.91,12.97,12.89,12.91,69100.0,12.91,12.97,12.89,12.91,69100.0
2008-09-23 13:15:00,12.9,12.92,12.83,12.88,138000.0,12.9,12.92,12.83,12.88,138000.0
2008-09-23 13:20:00,12.87,12.97,12.86,12.95,115100.0,12.87,12.97,12.86,12.95,115100.0
2008-09-23 13:25:00,12.94,12.94,12.9,12.94,114700.0,12.94,12.94,12.9,12.94,114700.0
2008-09-23 13:30:00,12.93,12.95,12.91,12.91,63900.0,12.93,12.95,12.91,12.91,63900.0
2008-09-23 13:35:00,12.91,12.97,12.91,12.96,71000.0,12.91,12.97,12.91,12.96,71000.0
2008-09-23 13:40:00,12.97,12.98,12.95,12.96,42100.0,12.97,12.98,12.95,12.96,42100.0
2008-09-23 13:45:00,12.95,12.97,12.93,12.94,36100.0,12.95,12.97,12.93,12.94,36100.0
2008-09-23 13:50:00,12.92,12.94,12.9,12.91,41300.0,12.92,12.94,12.9,12.91,41300.0
2008-09-23 13:55:00,12.92,12.99,12.9,12.98,89100.0,12.92,12.99,12.9,12.98,89100.0
2008-09-23 14:00:00,12.98,13.09,12.98,13.05,150900.0,12.98,13.09,12.98,13.05,150900.0
2008-09-23 14:05:00,13.05,13.11,13.04,13.09,84400.0,13.05,13.11,13.04,13.09,84400.0
2008-09-23 14:10:00,13.1,13.11,13.08,13.09,75600.0,13.1,13.11,13.08,13.09,75600.0
2008-09-23 14:15:00,13.1,13.1,13.06,13.09,34000.0,13.1,13.1,13.06,13.09,34000.0
2008-09-23 14:20:00,13.09,13.1,13.08,13.09,64500.0,13.09,13.1,13.08,13.09,64500.0
2008-09-23 14:25:00,13.09,13.11,13.08,13.11,37300.0,13.09,13.11,13.08,13.11,37300.0
2008-09-23 14:30:00,13.11,13.14,13.11,13.11,206700.0,13.11,13.14,13.11,13.11,206700.0
2008-09-23 14:35:00,13.12,13.14,13.12,13.14,63400.0,13.12,13.14,13.12,13.14,63400.0
2008-09-23 14:40:00,13.14,13.17,13.14,13.14,95500.0,13.14,13.17,13.14,13.14,95500.0
2008-09-23 14:45:00,13.15,13.17,13.15,13.16,82200.0,13.15,13.17,13.15,13.16,82200.0
2008-09-23 14:50:00,13.16,13.17,13.11,13.13,94300.0,13.16,13.17,13.11,13.13,94300.0
2008-09-23 14:55:00,13.13,13.14,13.1,13.13,130600.0,13.13,13.14,13.1,13.13,130600.0
2008-09-23 15:00:00,13.12,13.14,13.11,13.12,84900.0,13.12,13.14,13.11,13.12,84900.0
2008-09-23 15:05:00,13.12,13.15,13.12,13.15,12800.0,13.12,13.15,13.12,13.15,12800.0
2008-09-23 15:10:00,13.15,13.17,13.14,13.17,55200.0,13.15,13.17,13.14,13.17,55200.0
2008-09-23 15:15:00,13.17,13.19,13.16,13.18,36700.0,13.17,13.19,13.16,13.18,36700.0
2008-09-23 15:20:00,13.18,13.19,13.17,13.19,21900.0,13.18,13.19,13.17,13.19,21900.0
2008-09-23 15:25:00,13.19,13.22,13.18,13.18,67000.0,13.19,13.22,13.18,13.18,67000.0
2008-09-23 15:30:00,13.2,13.22,13.18,13.2,57000.0,13.2,13.22,13.18,13.2,57000.0
2008-09-23 15:35:00,13.21,13.22,13.19,13.21,45800.0,13.21,13.22,13.19,13.21,45800.0
2008-09-23 15:40:00,13.2,13.21,13.17,13.17,44400.0,13.2,13.21,13.17,13.17,44400.0
2008-09-23 15:45:00,13.18,13.18,13.15,13.17,70000.0,13.18,13.18,13.15,13.17,70000.0
2008-09-23 15:50:00,13.17,13.2,13.14,13.16,149300.0,13.17,13.2,13.14,13.16,149300.0
2008-09-23 15:55:00,13.16,13.18,13.13,13.14,86100.0,13.16,13.18,13.13,13.14,86100.0
2008-09-23 16:00:00,13.14,13.18,13.14,13.18,3600.0,13.14,13.18,13.14,13.18,3600.0
2008-09-23 16:05:00,13.18,13.18,13.18,13.18,0.0,13.18,13.18,13.18,13.18,0.0
2008-09-23 16:10:00,13.17,13.17,13.16,13.16,700.0,13.17,13.17,13.16,13.16,700.0
2008-09-24 09:30:00,13.42,13.5,13.35,13.4,300300.0,13.42,13.5,13.35,13.4,300300.0
2008-09-24 09:35:00,13.39,13.39,13.28,13.3,136100.0,13.39,13.39,13.28,13.3,136100.0
2008-09-24 09:40:00,13.31,13.33,13.26,13.26,87000.0,13.31,13.33,13.26,13.26,87000.0
2008-09-24 09:45:00,13.26,13.31,13.24,13.3,84900.0,13.26,13.31,13.24,13.3,84900.0
2008-09-24 09:50:00,13.29,13.38,13.28,13.29,69600.0,13.29,13.38,13.28,13.29,69600.0
2008-09-24 09:55:00,13.29,13.36,13.29,13.36,80800.0,13.29,13.36,13.29,13.36,80800.0
2008-09-24 10:00:00,13.35,13.4,13.35,13.39,90000.0,13.35,13.4,13.35,13.39,90000.0
2008-09-24 10:05:00,13.38,13.38,13.33,13.35,103200.0,13.38,13.38,13.33,13.35,103200.0
2008-09-24 10:10:00,13.34,13.34,13.28,13.29,81500.0,13.34,13.34,13.28,13.29,81500.0
2008-09-24 10:15:00,13.29,13.3,13.24,13.28,76700.0,13.29,13.3,13.24,13.28,76700.0
2008-09-24 10:20:00,13.28,13.35,13.28,13.34,49900.0,13.28,13.35,13.28,13.34,49900.0
2008-09-24 10:25:00,13.35,13.36,13.31,13.32,90800.0,13.35,13.36,13.31,13.32,90800.0
2008-09-24 10:30:00,13.33,13.39,13.32,13.35,73100.0,13.33,13.39,13.32,13.35,73100.0
2008-09-24 10:35:00,13.36,13.36,13.25,13.25,122500.0,13.36,13.36,13.25,13.25,122500.0
2008-09-24 10:40:00,13.26,13.28,13.21,13.21,82400.0,13.26,13.28,13.21,13.21,82400.0
2008-09-24 10:45:00,13.22,13.26,13.19,13.21,162200.0,13.22,13.26,13.19,13.21,162200.0
2008-09-24 10:50:00,13.21,13.26,13.19,13.25,67600.0,13.21,13.26,13.19,13.25,67600.0
2008-09-24 10:55:00,13.25,13.25,13.19,13.19,51800.0,13.25,13.25,13.19,13.19,51800.0
2008-09-24 11:00:00,13.18,13.2,13.11,13.17,140000.0,13.18,13.2,13.11,13.17,140000.0
2008-09-24 11:05:00,13.18,13.23,13.16,13.19,78000.0,13.18,13.23,13.16,13.19,78000.0
2008-09-24 11:10:00,13.18,13.25,13.17,13.17,94900.0,13.18,13.25,13.17,13.17,94900.0
2008-09-24 11:15:00,13.18,13.19,13.15,13.17,38900.0,13.18,13.19,13.15,13.17,38900.0
2008-09-24 11:20:00,13.16,13.2,13.16,13.17,39400.0,13.16,13.2,13.16,13.17,39400.0
2008-09-24 11:25:00,13.17,13.21,13.16,13.21,21600.0,13.17,13.21,13.16,13.21,21600.0
2008-09-24 11:30:00,13.21,13.21,13.15,13.15,34300.0,13.21,13.21,13.15,13.15,34300.0
2008-09-24 11:35:00,13.15,13.19,13.1,13.19,109000.0,13.15,13.19,13.1,13.19,109000.0
2008-09-24 11:40:00,13.19,13.19,13.13,13.18,64300.0,13.19,13.19,13.13,13.18,64300.0
2008-09-24 11:45:00,13.18,13.2,13.14,13.18,60200.0,13.18,13.2,13.14,13.18,60200.0
2008-09-24 11:50:00,13.17,13.18,13.12,13.16,22700.0,13.17,13.18,13.12,13.16,22700.0
2008-09-24 11:55:00,13.15,13.17,13.13,13.17,19800.0,13.15,13.17,13.13,13.17,19800.0
2008-09-24 12:00:00,13.17,13.18,13.14,13.15,54500.0,13.17,13.18,13.14,13.15,54500.0
2008-09-24 12:05:00,13.14,13.14,13.08,13.1,56000.0,13.14,13.14,13.08,13.1,56000.0
2008-09-24 12:10:00,13.1,13.1,13.01,13.07,117500.0,13.1,13.1,13.01,13.07,117500.0
2008-09-24 12:15:00,13.07,13.1,13.07,13.1,24800.0,13.07,13.1,13.07,13.1,24800.0
2008-09-24 12:20:00,13.1,13.1,13.04,13.06,65300.0,13.1,13.1,13.04,13.06,65300.0
2008-09-24 12:25:00,13.05,13.08,13.05,13.08,51900.0,13.05,13.08,13.05,13.08,51900.0
2008-09-24 12:30:00,13.08,13.19,13.08,13.15,17000.0,13.08,13.19,13.08,13.15,17000.0
2008-09-24 12:35:00,13.16,13.2,13.14,13.19,22100.0,13.16,13.2,13.14,13.19,22100.0
2008-09-24 12:40:00,13.18,13.2,13.17,13.18,23600.0,13.18,13.2,13.17,13.18,23600.0
2008-09-24 12:45:00,13.19,13.28,13.19,13.25,41800.0,13.19,13.28,13.19,13.25,41800.0
2008-09-24 12:50:00,13.26,13.26,13.22,13.25,15000.0,13.26,13.26,13.22,13.25,15000.0
2008-09-24 12:55:00,13.24,13.25,13.22,13.22,26700.0,13.24,13.25,13.22,13.22,26700.0
2008-09-24 13:00:00,13.24,13.24,13.22,13.24,32800.0,13.24,13.24,13.22,13.24,32800.0
2008-09-24 13:05:00,13.24,13.24,13.2,13.24,9800.0,13.24,13.24,13.2,13.24,9800.0
2008-09-24 13:10:00,13.25,13.28,13.23,13.28,46200.0,13.25,13.28,13.23,13.28,46200.0
2008-09-24 13:15:00,13.28,13.29,13.25,13.25,48300.0,13.28,13.29,13.25,13.25,48300.0
2008-09-24 13:20:00,13.25,13.25,13.17,13.24,54100.0,13.25,13.25,13.17,13.24,54100.0
2008-09-24 13:25:00,13.23,13.25,13.21,13.24,17300.0,13.23,13.25,13.21,13.24,17300.0
2008-09-24 13:30:00,13.24,13.26,13.23,13.25,44300.0,13.24,13.26,13.23,13.25,44300.0
2008-09-24 13:35:00,13.25,13.27,13.24,13.25,18900.0,13.25,13.27,13.24,13.25,18900.0
2008-09-24 13:40:00,13.25,13.25,13.21,13.23,18400.0,13.25,13.25,13.21,13.23,18400.0
2008-09-24 13:45:00,13.23,13.25,13.23,13.24,11900.0,13.23,13.25,13.23,13.24,11900.0
2008-09-24 13:50:00,13.24,13.25,13.21,13.22,24600.0,13.24,13.25,13.21,13.22,24600.0
2008-09-24 13:55:00,13.21,13.24,13.18,13.23,32100.0,13.21,13.24,13.18,13.23,32100.0
2008-09-24 14:00:00,13.24,13.24,13.19,13.2,15400.0,13.24,13.24,13.19,13.2,15400.0
2008-09-24 14:05:00,13.19,13.22,13.19,13.19,33600.0,13.19,13.22,13.19,13.19,33600.0
2008-09-24 14:10:00,13.18,13.19,13.16,13.17,66500.0,13.18,13.19,13.16,13.17,66500.0
2008-09-24 14:15:00,13.18,13.18,13.14,13.15,23100.0,13.18,13.18,13.14,13.15,23100.0
2008-09-24 14:20:00,13.14,13.16,13.14,13.16,29800.0,13.14,13.16,13.14,13.16,29800.0
2008-09-24 14:25:00,13.16,13.17,13.14,13.17,29700.0,13.16,13.17,13.14,13.17,29700.0
2008-09-24 14:30:00,13.16,13.17,13.12,13.14,67400.0,13.16,13.17,13.12,13.14,67400.0
2008-09-24 14:35:00,13.14,13.16,13.13,13.14,102000.0,13.14,13.16,13.13,13.14,102000.0
2008-09-24 14:40:00,13.15,13.15,13.14,13.15,41300.0,13.15,13.15,13.14,13.15,41300.0
2008-09-24 14:45:00,13.15,13.16,13.13,13.15,17000.0,13.15,13.16,13.13,13.15,17000.0
2008-09-24 14:50:00,13.16,13.18,13.14,13.15,54400.0,13.16,13.18,13.14,13.15,54400.0
2008-09-24 14:55:00,13.15,13.17,13.13,13.14,101700.0,13.15,13.17,13.13,13.14,101700.0
2008-09-24 15:00:00,13.14,13.25,13.14,13.15,73000.0,13.14,13.25,13.14,13.15,73000.0
2008-09-24 15:05:00,13.15,13.16,13.14,13.16,16200.0,13.15,13.16,13.14,13.16,16200.0
2008-09-24 15:10:00,13.16,13.17,13.15,13.16,66100.0,13.16,13.17,13.15,13.16,66100.0
2008-09-24 15:15:00,13.15,13.16,13.11,13.11,72600.0,13.15,13.16,13.11,13.11,72600.0
2008-09-24 15:20:00,13.11,13.13,13.1,13.11,55200.0,13.11,13.13,13.1,13.11,55200.0
2008-09-24 15:25:00,13.11,13.15,13.11,13.13,39700.0,13.11,13.15,13.11,13.13,39700.0
2008-09-24 15:30:00,13.12,13.13,13.12,13.13,40500.0,13.12,13.13,13.12,13.13,40500.0
2008-09-24 15:35:00,13.12,13.13,13.12,13.13,37100.0,13.12,13.13,13.12,13.13,37100.0
2008-09-24 15:40:00,13.14,13.15,13.12,13.12,100500.0,13.14,13.15,13.12,13.12,100500.0
2008-09-24 15:45:00,13.14,13.14,13.11,13.11,74700.0,13.14,13.14,13.11,13.11,74700.0
2008-09-24 15:50:00,13.11,13.12,13.08,13.1,73300.0,13.11,13.12,13.08,13.1,73300.0
2008-09-24 15:55:00,13.09,13.1,13.04,13.05,171100.0,13.09,13.1,13.04,13.05,171100.0
2008-09-24 16:00:00,13.08,13.09,13.07,13.07,4300.0,13.08,13.09,13.07,13.07,4300.0
2008-09-24 16:05:00,13.07,13.07,13.07,13.07,700.0,13.07,13.07,13.07,13.07,700.0
2008-09-24 16:10:00,13.07,13.07,13.06,13.06,500.0,13.07,13.07,13.06,13.06,500.0
2008-09-25 09:30:00,13.32,13.36,13.28,13.28,258300.0,13.32,13.36,13.28,13.28,258300.0
2008-09-25 09:35:00,13.28,13.31,13.26,13.27,233800.0,13.28,13.31,13.26,13.27,233800.0
2008-09-25 09:40:00,13.26,13.4,13.26,13.29,143500.0,13.26,13.4,13.26,13.29,143500.0
2008-09-25 09:45:00,13.29,13.34,13.28,13.33,176200.0,13.29,13.34,13.28,13.33,176200.0
2008-09-25 09:50:00,13.34,13.43,13.33,13.38,178600.0,13.34,13.43,13.33,13.38,178600.0
2008-09-25 09:55:00,13.39,13.41,13.37,13.39,144500.0,13.39,13.41,13.37,13.39,144500.0
2008-09-25 10:00:00,13.39,13.62,13.39,13.56,433500.0,13.39,13.62,13.39,13.56,433500.0
2008-09-25 10:05:00,13.56,13.58,13.52,13.55,154500.0,13.56,13.58,13.52,13.55,154500.0
2008-09-25 10:10:00,13.54,13.55,13.43,13.45,153100.0,13.54,13.55,13.43,13.45,153100.0
2008-09-25 10:15:00,13.45,13.46,13.26,13.31,332900.0,13.45,13.46,13.26,13.31,332900.0
2008-09-25 10:20:00,13.31,13.35,13.2,13.3,287800.0,13.31,13.35,13.2,13.3,287800.0
2008-09-25 10:25:00,13.29,13.3,13.09,13.19,325400.0,13.29,13.3,13.09,13.19,325400.0
2008-09-25 10:30:00,13.18,13.19,13.05,13.1,267700.0,13.18,13.19,13.05,13.1,267700.0
2008-09-25 10:35:00,13.11,13.2,13.06,13.15,219700.0,13.11,13.2,13.06,13.15,219700.0
2008-09-25 10:40:00,13.15,13.27,13.15,13.2,156500.0,13.15,13.27,13.15,13.2,156500.0
2008-09-25 10:45:00,13.21,13.21,13.16,13.2,60500.0,13.21,13.21,13.16,13.2,60500.0
2008-09-25 10:50:00,13.21,13.22,13.18,13.18,43700.0,13.21,13.22,13.18,13.18,43700.0
2008-09-25 10:55:00,13.19,13.23,13.17,13.21,25700.0,13.19,13.23,13.17,13.21,25700.0
2008-09-25 11:00:00,13.2,13.21,13.13,13.13,56200.0,13.2,13.21,13.13,13.13,56200.0
2008-09-25 11:05:00,13.12,13.12,12.96,13.03,247400.0,13.12,13.12,12.96,13.03,247400.0
2008-09-25 11:10:00,13.04,13.1,13.03,13.08,66400.0,13.04,13.1,13.03,13.08,66400.0
2008-09-25 11:15:00,13.08,13.09,13.02,13.03,375100.0,13.08,13.09,13.02,13.03,375100.0
2008-09-25 11:20:00,13.03,13.03,12.92,12.96,151600.0,13.03,13.03,12.92,12.96,151600.0
2008-09-25 11:25:00,12.96,13.05,12.92,13.01,419000.0,12.96,13.05,12.92,13.01,419000.0
2008-09-25 11:30:00,13.01,13.03,12.98,12.99,211100.0,13.01,13.03,12.98,12.99,211100.0
2008-09-25 11:35:00,12.99,13.01,12.98,13.0,151500.0,12.99,13.01,12.98,13.0,151500.0
2008-09-25 11:40:00,13.0,13.0,12.93,12.93,119200.0,13.0,13.0,12.93,12.93,119200.0
2008-09-25 11:45:00,12.94,12.95,12.89,12.92,126400.0,12.94,12.95,12.89,12.92,126400.0
2008-09-25 11:50:00,12.92,13.0,12.91,13.0,79800.0,12.92,13.0,12.91,13.0,79800.0
2008-09-25 11:55:00,12.99,13.0,12.96,12.98,160800.0,12.99,13.0,12.96,12.98,160800.0
2008-09-25 12:00:00,12.98,13.03,12.98,13.01,112500.0,12.98,13.03,12.98,13.01,112500.0
2008-09-25 12:05:00,13.02,13.03,13.0,13.02,80400.0,13.02,13.03,13.0,13.02,80400.0
2008-09-25 12:10:00,13.02,13.06,13.0,13.02,429800.0,13.02,13.06,13.0,13.02,429800.0
2008-09-25 12:15:00,13.02,13.06,13.0,13.05,130400.0,13.02,13.06,13.0,13.05,130400.0
2008-09-25 12:20:00,13.06,13.07,13.03,13.03,245500.0,13.06,13.07,13.03,13.03,245500.0
2008-09-25 12:25:00,13.01,13.04,13.0,13.02,39500.0,13.01,13.04,13.0,13.02,39500.0
2008-09-25 12:30:00,13.02,13.09,13.01,13.02,411300.0,13.02,13.09,13.01,13.02,411300.0
2008-09-25 12:35:00,13.03,13.1,13.03,13.09,161700.0,13.03,13.1,13.03,13.09,161700.0
2008-09-25 12:40:00,13.09,13.09,13.03,13.04,60300.0,13.09,13.09,13.03,13.04,60300.0
2008-09-25 12:45:00,13.04,13.07,13.04,13.06,33800.0,13.04,13.07,13.04,13.06,33800.0
2008-09-25 12:50:00,13.07,13.07,13.03,13.03,28900.0,13.07,13.07,13.03,13.03,28900.0
2008-09-25 12:55:00,13.04,13.04,12.93,12.95,72500.0,13.04,13.04,12.93,12.95,72500.0
2008-09-25 13:00:00,12.92,13.0,12.87,12.99,119500.0,12.92,13.0,12.87,12.99,119500.0
2008-09-25 13:05:00,12.98,13.05,12.96,13.03,110100.0,12.98,13.05,12.96,13.03,110100.0
2008-09-25 13:10:00,13.02,13.03,12.98,13.01,70400.0,13.02,13.03,12.98,13.01,70400.0
2008-09-25 13:15:00,13.02,13.03,12.99,12.99,44400.0,13.02,13.03,12.99,12.99,44400.0
2008-09-25 13:20:00,12.99,13.06,12.99,13.02,199300.0,12.99,13.06,12.99,13.02,199300.0
2008-09-25 13:25:00,13.02,13.05,13.02,13.03,22500.0,13.02,13.05,13.02,13.03,22500.0
2008-09-25 13:30:00,13.04,13.05,13.02,13.02,106000.0,13.04,13.05,13.02,13.02,106000.0
2008-09-25 13:35:00,13.03,13.06,13.02,13.05,121200.0,13.03,13.06,13.02,13.05,121200.0
2008-09-25 13:40:00,13.05,13.06,13.03,13.06,76900.0,13.05,13.06,13.03,13.06,76900.0
2008-09-25 13:45:00,13.05,13.06,13.03,13.04,78600.0,13.05,13.06,13.03,13.04,78600.0
2008-09-25 13:50:00,13.03,13.05,13.03,13.04,36600.0,13.03,13.05,13.03,13.04,36600.0
2008-09-25 13:55:00,13.03,13.05,13.03,13.05,54300.0,13.03,13.05,13.03,13.05,54300.0
2008-09-25 14:00:00,13.04,13.05,13.04,13.05,30300.0,13.04,13.05,13.04,13.05,30300.0
2008-09-25 14:05:00,13.05,13.05,13.02,13.02,12400.0,13.05,13.05,13.02,13.02,12400.0
2008-09-25 14:10:00,13.01,13.02,13.01,13.01,27400.0,13.01,13.02,13.01,13.01,27400.0
2008-09-25 14:15:00,13.02,13.08,13.01,13.08,38300.0,13.02,13.08,13.01,13.08,38300.0
2008-09-25 14:20:00,13.08,13.1,13.07,13.1,43700.0,13.08,13.1,13.07,13.1,43700.0
2008-09-25 14:25:00,13.1,13.1,13.09,13.1,30600.0,13.1,13.1,13.09,13.1,30600.0
2008-09-25 14:30:00,13.1,13.1,13.04,13.05,49000.0,13.1,13.1,13.04,13.05,49000.0
2008-09-25 14:35:00,13.05,13.06,13.02,13.06,25800.0,13.05,13.06,13.02,13.06,25800.0
2008-09-25 14:40:00,13.05,13.06,13.04,13.05,14200.0,13.05,13.06,13.04,13.05,14200.0
2008-09-25 14:45:00,13.04,13.04,12.99,13.0,167400.0,13.04,13.04,12.99,13.0,167400.0
2008-09-25 14:50:00,13.0,13.02,12.99,13.02,184700.0,13.0,13.02,12.99,13.02,184700.0
2008-09-25 14:55:00,13.02,13.04,13.01,13.02,21100.0,13.02,13.04,13.01,13.02,21100.0
2008-09-25 15:00:00,13.02,13.03,13.01,13.03,17400.0,13.02,13.03,13.01,13.03,17400.0
2008-09-25 15:05:00,13.03,13.04,13.02,13.03,20500.0,13.03,13.04,13.02,13.03,20500.0
2008-09-25 15:10:00,13.02,13.03,13.01,13.02,32700.0,13.02,13.03,13.01,13.02,32700.0
2008-09-25 15:15:00,13.02,13.04,13.01,13.02,32800.0,13.02,13.04,13.01,13.02,32800.0
2008-09-25 15:20:00,13.03,13.04,13.01,13.03,21800.0,13.03,13.04,13.01,13.03,21800.0
2008-09-25 15:25:00,13.03,13.03,13.02,13.03,15200.0,13.03,13.03,13.02,13.03,15200.0
2008-09-25 15:30:00,13.03,13.03,13.02,13.03,22000.0,13.03,13.03,13.02,13.03,22000.0
2008-09-25 15:35:00,13.04,13.05,13.03,13.03,42100.0,13.04,13.05,13.03,13.03,42100.0
2008-09-25 15:40:00,13.03,13.07,13.02,13.05,114700.0,13.03,13.07,13.02,13.05,114700.0
2008-09-25 15:45:00,13.06,13.06,13.02,13.05,55900.0,13.06,13.06,13.02,13.05,55900.0
2008-09-25 15:50:00,13.04,13.06,13.02,13.03,67700.0,13.04,13.06,13.02,13.03,67700.0
2008-09-25 15:55:00,13.03,13.06,13.02,13.03,73900.0,13.03,13.06,13.02,13.03,73900.0
2008-09-25 16:00:00,13.03,13.03,13.03,13.03,0.0,13.03,13.03,13.03,13.03,0.0
2008-09-25 16:05:00,13.02,13.02,13.02,13.02,200.0,13.02,13.02,13.02,13.02,200.0
2008-09-25 16:10:00,13.02,13.02,13.02,13.02,0.0,13.02,13.02,13.02,13.02,0.0
2008-09-26 09:30:00,13.14,13.23,13.09,13.21,346400.0,13.14,13.23,13.09,13.21,346400.0
2008-09-26 09:35:00,13.2,13.2,13.14,13.15,145200.0,13.2,13.2,13.14,13.15,145200.0
2008-09-26 09:40:00,13.15,13.18,13.07,13.18,125800.0,13.15,13.18,13.07,13.18,125800.0
2008-09-26 09:45:00,13.18,13.39,13.18,13.37,333100.0,13.18,13.39,13.18,13.37,333100.0
2008-09-26 09:50:00,13.37,13.54,13.31,13.37,387800.0,13.37,13.54,13.31,13.37,387800.0
2008-09-26 09:55:00,13.37,13.37,13.2,13.29,289900.0,13.37,13.37,13.2,13.29,289900.0
2008-09-26 10:00:00,13.28,13.32,13.24,13.28,149800.0,13.28,13.32,13.24,13.28,149800.0
2008-09-26 10:05:00,13.28,13.34,13.25,13.33,65100.0,13.28,13.34,13.25,13.33,65100.0
2008-09-26 10:10:00,13.32,13.35,13.27,13.32,70800.0,13.32,13.35,13.27,13.32,70800.0
2008-09-26 10:15:00,13.33,13.37,13.32,13.36,107300.0,13.33,13.37,13.32,13.36,107300.0
2008-09-26 10:20:00,13.37,13.38,13.2,13.22,187600.0,13.37,13.38,13.2,13.22,187600.0
2008-09-26 10:25:00,13.22,13.27,13.22,13.25,74000.0,13.22,13.27,13.22,13.25,74000.0
2008-09-26 10:30:00,13.26,13.3,13.21,13.24,65200.0,13.26,13.3,13.21,13.24,65200.0
2008-09-26 10:35:00,13.23,13.27,13.2,13.27,38400.0,13.23,13.27,13.2,13.27,38400.0
2008-09-26 10:40:00,13.26,13.27,13.18,13.22,81700.0,13.26,13.27,13.18,13.22,81700.0
2008-09-26 10:45:00,13.21,13.25,13.19,13.24,126200.0,13.21,13.25,13.19,13.24,126200.0
2008-09-26 10:50:00,13.23,13.24,13.2,13.24,65200.0,13.23,13.24,13.2,13.24,65200.0
2008-09-26 10:55:00,13.23,13.26,13.18,13.26,113800.0,13.23,13.26,13.18,13.26,113800.0
2008-09-26 11:00:00,13.25,13.26,13.24,13.26,29000.0,13.25,13.26,13.24,13.26,29000.0
2008-09-26 11:05:00,13.27,13.27,13.24,13.26,42300.0,13.27,13.27,13.24,13.26,42300.0
2008-09-26 11:10:00,13.25,13.25,13.21,13.21,63300.0,13.25,13.25,13.21,13.21,63300.0
2008-09-26 11:15:00,13.21,13.23,13.21,13.22,84900.0,13.21,13.23,13.21,13.22,84900.0
2008-09-26 11:20:00,13.21,13.25,13.21,13.23,34200.0,13.21,13.25,13.21,13.23,34200.0
2008-09-26 11:25:00,13.24,13.3,13.23,13.3,64500.0,13.24,13.3,13.23,13.3,64500.0
2008-09-26 11:30:00,13.3,13.3,13.25,13.27,38600.0,13.3,13.3,13.25,13.27,38600.0
2008-09-26 11:35:00,13.28,13.28,13.21,13.21,92800.0,13.28,13.28,13.21,13.21,92800.0
2008-09-26 11:40:00,13.21,13.25,13.2,13.22,144900.0,13.21,13.25,13.2,13.22,144900.0
2008-09-26 11:45:00,13.22,13.23,13.18,13.18,113200.0,13.22,13.23,13.18,13.18,113200.0
2008-09-26 11:50:00,13.17,13.18,13.15,13.15,171200.0,13.17,13.18,13.15,13.15,171200.0
2008-09-26 11:55:00,13.15,13.26,13.15,13.25,130200.0,13.15,13.26,13.15,13.25,130200.0
2008-09-26 12:00:00,13.26,13.28,13.21,13.21,46900.0,13.26,13.28,13.21,13.21,46900.0
2008-09-26 12:05:00,13.23,13.27,13.21,13.27,64000.0,13.23,13.27,13.21,13.27,64000.0
2008-09-26 12:10:00,13.27,13.28,13.25,13.28,38300.0,13.27,13.28,13.25,13.28,38300.0
2008-09-26 12:15:00,13.27,13.32,13.26,13.29,88100.0,13.27,13.32,13.26,13.29,88100.0
2008-09-26 12:20:00,13.29,13.31,13.28,13.29,40400.0,13.29,13.31,13.28,13.29,40400.0
2008-09-26 12:25:00,13.27,13.3,13.27,13.29,27200.0,13.27,13.3,13.27,13.29,27200.0
2008-09-26 12:30:00,13.28,13.3,13.27,13.3,21100.0,13.28,13.3,13.27,13.3,21100.0
2008-09-26 12:35:00,13.3,13.32,13.28,13.3,49700.0,13.3,13.32,13.28,13.3,49700.0
2008-09-26 12:40:00,13.29,13.32,13.28,13.32,108600.0,13.29,13.32,13.28,13.32,108600.0
2008-09-26 12:45:00,13.31,13.33,13.29,13.32,32100.0,13.31,13.33,13.29,13.32,32100.0
2008-09-26 12:50:00,13.32,13.33,13.31,13.32,65000.0,13.32,13.33,13.31,13.32,65000.0
2008-09-26 12:55:00,13.33,13.33,13.3,13.3,27500.0,13.33,13.33,13.3,13.3,27500.0
2008-09-26 13:00:00,13.29,13.32,13.29,13.32,66000.0,13.29,13.32,13.29,13.32,66000.0
2008-09-26 13:05:00,13.32,13.33,13.28,13.29,76100.0,13.32,13.33,13.28,13.29,76100.0
2008-09-26 13:10:00,13.29,13.29,13.26,13.28,46600.0,13.29,13.29,13.26,13.28,46600.0
2008-09-26 13:15:00,13.28,13.28,13.26,13.27,10400.0,13.28,13.28,13.26,13.27,10400.0
2008-09-26 13:20:00,13.27,13.32,13.25,13.27,113500.0,13.27,13.32,13.25,13.27,113500.0
2008-09-26 13:25:00,13.27,13.28,13.26,13.27,10000.0,13.27,13.28,13.26,13.27,10000.0
2008-09-26 13:30:00,13.27,13.28,13.24,13.25,34900.0,13.27,13.28,13.24,13.25,34900.0
2008-09-26 13:35:00,13.26,13.26,13.22,13.24,15000.0,13.26,13.26,13.22,13.24,15000.0
2008-09-26 13:40:00,13.24,13.27,13.23,13.26,28400.0,13.24,13.27,13.23,13.26,28400.0
2008-09-26 13:45:00,13.26,13.27,13.24,13.25,21200.0,13.26,13.27,13.24,13.25,21200.0
2008-09-26 13:50:00,13.24,13.28,13.24,13.28,39000.0,13.24,13.28,13.24,13.28,39000.0
2008-09-26 13:55:00,13.27,13.28,13.27,13.27,13100.0,13.27,13.28,13.27,13.27,13100.0
2008-09-26 14:00:00,13.27,13.28,13.27,13.27,8700.0,13.27,13.28,13.27,13.27,8700.0
2008-09-26 14:05:00,13.28,13.28,13.27,13.27,11600.0,13.28,13.28,13.27,13.27,11600.0
2008-09-26 14:10:00,13.27,13.28,13.27,13.28,7700.0,13.27,13.28,13.27,13.28,7700.0
2008-09-26 14:15:00,13.27,13.27,13.25,13.26,22900.0,13.27,13.27,13.25,13.26,22900.0
2008-09-26 14:20:00,13.27,13.28,13.26,13.27,31300.0,13.27,13.28,13.26,13.27,31300.0
2008-09-26 14:25:00,13.27,13.27,13.25,13.26,28000.0,13.27,13.27,13.25,13.26,28000.0
2008-09-26 14:30:00,13.26,13.26,13.25,13.26,17700.0,13.26,13.26,13.25,13.26,17700.0
2008-09-26 14:35:00,13.25,13.26,13.25,13.26,32600.0,13.25,13.26,13.25,13.26,32600.0
2008-09-26 14:40:00,13.25,13.26,13.25,13.26,53800.0,13.25,13.26,13.25,13.26,53800.0
2008-09-26 14:45:00,13.26,13.27,13.25,13.26,15600.0,13.26,13.27,13.25,13.26,15600.0
2008-09-26 14:50:00,13.26,13.27,13.25,13.26,17600.0,13.26,13.27,13.25,13.26,17600.0
2008-09-26 14:55:00,13.26,13.26,13.25,13.26,36400.0,13.26,13.26,13.25,13.26,36400.0
2008-09-26 15:00:00,13.26,13.27,13.25,13.26,32800.0,13.26,13.27,13.25,13.26,32800.0
2008-09-26 15:05:00,13.27,13.27,13.25,13.25,85900.0,13.27,13.27,13.25,13.25,85900.0
2008-09-26 15:10:00,13.25,13.27,13.25,13.27,24700.0,13.25,13.27,13.25,13.27,24700.0
2008-09-26 15:15:00,13.28,13.28,13.25,13.26,25400.0,13.28,13.28,13.25,13.26,25400.0
2008-09-26 15:20:00,13.26,13.28,13.25,13.25,99000.0,13.26,13.28,13.25,13.25,99000.0
2008-09-26 15:25:00,13.26,13.28,13.25,13.28,19000.0,13.26,13.28,13.25,13.28,19000.0
2008-09-26 15:30:00,13.28,13.28,13.25,13.25,38900.0,13.28,13.28,13.25,13.25,38900.0
2008-09-26 15:35:00,13.25,13.26,13.25,13.25,60200.0,13.25,13.26,13.25,13.25,60200.0
2008-09-26 15:40:00,13.26,13.26,13.21,13.23,198800.0,13.26,13.26,13.21,13.23,198800.0
2008-09-26 15:45:00,13.22,13.24,13.2,13.23,74900.0,13.22,13.24,13.2,13.23,74900.0
2008-09-26 15:50:00,13.24,13.25,13.19,13.2,73300.0,13.24,13.25,13.19,13.2,73300.0
2008-09-26 15:55:00,13.2,13.22,13.15,13.18,141700.0,13.2,13.22,13.15,13.18,141700.0
2008-09-26 16:00:00,13.15,13.15,13.14,13.15,5000.0,13.15,13.15,13.14,13.15,5000.0
2008-09-26 16:05:00,13.2,13.2,13.2,13.2,4200.0,13.2,13.2,13.2,13.2,4200.0
2008-09-26 16:10:00,13.2,13.2,13.2,13.2,0.0,13.2,13.2,13.2,13.2,0.0
2008-09-29 09:30:00,12.75,12.76,12.65,12.71,567400.0,12.75,12.76,12.65,12.71,567400.0
2008-09-29 09:35:00,12.71,12.75,12.69,12.74,165300.0,12.71,12.75,12.69,12.74,165300.0
2008-09-29 09:40:00,12.74,12.78,12.73,12.77,147500.0,12.74,12.78,12.73,12.77,147500.0
2008-09-29 09:45:00,12.77,12.81,12.76,12.79,215000.0,12.77,12.81,12.76,12.79,215000.0
2008-09-29 09:50:00,12.79,13.0,12.78,12.78,243300.0,12.79,13.0,12.78,12.78,243300.0
2008-09-29 09:55:00,13.0,13.06,12.96,13.0,556000.0,13.0,13.06,12.96,13.0,556000.0
2008-09-29 10:00:00,13.0,13.12,12.97,13.12,472900.0,13.0,13.12,12.97,13.12,472900.0
2008-09-29 10:05:00,13.14,13.25,13.06,13.13,427600.0,13.14,13.25,13.06,13.13,427600.0
2008-09-29 10:10:00,13.11,13.15,12.99,13.02,177500.0,13.11,13.15,12.99,13.02,177500.0
2008-09-29 10:15:00,13.03,13.05,12.94,13.05,179800.0,13.03,13.05,12.94,13.05,179800.0
2008-09-29 10:20:00,13.05,13.06,12.99,12.99,67700.0,13.05,13.06,12.99,12.99,67700.0
2008-09-29 10:25:00,12.99,12.99,12.89,12.93,118400.0,12.99,12.99,12.89,12.93,118400.0
2008-09-29 10:30:00,12.93,12.98,12.91,12.97,45300.0,12.93,12.98,12.91,12.97,45300.0
2008-09-29 10:35:00,12.97,13.0,12.95,12.98,68900.0,12.97,13.0,12.95,12.98,68900.0
2008-09-29 10:40:00,12.98,13.05,12.97,13.04,36800.0,12.98,13.05,12.97,13.04,36800.0
2008-09-29 10:45:00,13.05,13.05,12.97,13.01,84600.0,13.05,13.05,12.97,13.01,84600.0
2008-09-29 10:50:00,13.01,13.04,12.97,13.03,53500.0,13.01,13.04,12.97,13.03,53500.0
2008-09-29 10:55:00,13.04,13.08,12.97,13.04,74500.0,13.04,13.08,12.97,13.04,74500.0
2008-09-29 11:00:00,12.97,13.05,12.97,13.0,51200.0,12.97,13.05,12.97,13.0,51200.0
2008-09-29 11:05:00,12.98,13.02,12.96,12.98,68100.0,12.98,13.02,12.96,12.98,68100.0
2008-09-29 11:10:00,12.97,13.03,12.96,13.02,86500.0,12.97,13.03,12.96,13.02,86500.0
2008-09-29 11:15:00,13.01,13.06,12.98,13.06,46300.0,13.01,13.06,12.98,13.06,46300.0
2008-09-29 11:20:00,13.06,13.08,13.01,13.02,146000.0,13.06,13.08,13.01,13.02,146000.0
2008-09-29 11:25:00,13.02,13.02,12.96,12.97,59500.0,13.02,13.02,12.96,12.97,59500.0
2008-09-29 11:30:00,12.97,13.06,12.97,13.06,74100.0,12.97,13.06,12.97,13.06,74100.0
2008-09-29 11:35:00,13.06,13.08,13.05,13.05,25000.0,13.06,13.08,13.05,13.05,25000.0
2008-09-29 11:40:00,13.05,13.05,13.02,13.04,43700.0,13.05,13.05,13.02,13.04,43700.0
2008-09-29 11:45:00,13.04,13.05,12.88,12.92,135200.0,13.04,13.05,12.88,12.92,135200.0
2008-09-29 11:50:00,12.93,12.97,12.9,12.9,110400.0,12.93,12.97,12.9,12.9,110400.0
2008-09-29 11:55:00,12.88,12.9,12.85,12.89,37400.0,12.88,12.9,12.85,12.89,37400.0
2008-09-29 12:00:00,12.89,12.9,12.87,12.88,35200.0,12.89,12.9,12.87,12.88,35200.0
2008-09-29 12:05:00,12.88,12.88,12.81,12.81,89600.0,12.88,12.88,12.81,12.81,89600.0
2008-09-29 12:10:00,12.81,12.82,12.75,12.75,113400.0,12.81,12.82,12.75,12.75,113400.0
2008-09-29 12:15:00,12.75,12.88,12.74,12.88,92100.0,12.75,12.88,12.74,12.88,92100.0
2008-09-29 12:20:00,12.87,12.9,12.86,12.88,62700.0,12.87,12.9,12.86,12.88,62700.0
2008-09-29 12:25:00,12.88,12.95,12.86,12.92,93700.0,12.88,12.95,12.86,12.92,93700.0
2008-09-29 12:30:00,12.92,12.92,12.83,12.84,71000.0,12.92,12.92,12.83,12.84,71000.0
2008-09-29 12:35:00,12.84,12.87,12.81,12.87,46300.0,12.84,12.87,12.81,12.87,46300.0
2008-09-29 12:40:00,12.88,12.94,12.87,12.9,50000.0,12.88,12.94,12.87,12.9,50000.0
2008-09-29 12:45:00,12.89,12.89,12.84,12.85,91500.0,12.89,12.89,12.84,12.85,91500.0
2008-09-29 12:50:00,12.85,12.86,12.82,12.85,38800.0,12.85,12.86,12.82,12.85,38800.0
2008-09-29 12:55:00,12.84,12.88,12.83,12.85,39900.0,12.84,12.88,12.83,12.85,39900.0
2008-09-29 13:00:00,12.85,12.87,12.84,12.86,83900.0,12.85,12.87,12.84,12.86,83900.0
2008-09-29 13:05:00,12.86,12.89,12.85,12.87,63300.0,12.86,12.89,12.85,12.87,63300.0
2008-09-29 13:10:00,12.86,12.87,12.82,12.85,41700.0,12.86,12.87,12.82,12.85,41700.0
2008-09-29 13:15:00,12.85,12.89,12.85,12.87,20500.0,12.85,12.89,12.85,12.87,20500.0
2008-09-29 13:20:00,12.88,12.9,12.78,12.79,73800.0,12.88,12.9,12.78,12.79,73800.0
2008-09-29 13:25:00,12.79,12.8,12.74,12.78,63000.0,12.79,12.8,12.74,12.78,63000.0
2008-09-29 13:30:00,12.79,12.8,12.77,12.77,48500.0,12.79,12.8,12.77,12.77,48500.0
2008-09-29 13:35:00,12.78,12.79,12.73,12.78,113900.0,12.78,12.79,12.73,12.78,113900.0
2008-09-29 13:40:00,12.78,12.98,12.78,12.89,242000.0,12.78,12.98,12.78,12.89,242000.0
2008-09-29 13:45:00,12.89,13.08,12.82,12.93,996800.0,12.89,13.08,12.82,12.93,996800.0
2008-09-29 13:50:00,12.93,12.95,12.78,12.78,213900.0,12.93,12.95,12.78,12.78,213900.0
2008-09-29 13:55:00,12.79,12.87,12.78,12.82,92800.0,12.79,12.87,12.78,12.82,92800.0
2008-09-29 14:00:00,12.82,12.85,12.81,12.84,44500.0,12.82,12.85,12.81,12.84,44500.0
2008-09-29 14:05:00,12.85,13.1,12.81,12.88,247800.0,12.85,13.1,12.81,12.88,247800.0
2008-09-29 14:10:00,12.85,12.92,12.83,12.89,143900.0,12.85,12.92,12.83,12.89,143900.0
2008-09-29 14:15:00,12.9,12.95,12.89,12.93,101600.0,12.9,12.95,12.89,12.93,101600.0
2008-09-29 14:20:00,12.92,12.92,12.82,12.83,98900.0,12.92,12.92,12.82,12.83,98900.0
2008-09-29 14:25:00,12.82,12.9,12.81,12.86,142100.0,12.82,12.9,12.81,12.86,142100.0
2008-09-29 14:30:00,12.87,12.91,12.86,12.89,59300.0,12.87,12.91,12.86,12.89,59300.0
2008-09-29 14:35:00,12.88,12.9,12.86,12.86,39600.0,12.88,12.9,12.86,12.86,39600.0
2008-09-29 14:40:00,12.88,12.9,12.87,12.9,35400.0,12.88,12.9,12.87,12.9,35400.0
2008-09-29 14:45:00,12.89,12.92,12.86,12.92,64500.0,12.89,12.92,12.86,12.92,64500.0
2008-09-29 14:50:00,12.91,12.97,12.9,12.95,90800.0,12.91,12.97,12.9,12.95,90800.0
2008-09-29 14:55:00,12.96,12.96,12.92,12.96,54800.0,12.96,12.96,12.92,12.96,54800.0
2008-09-29 15:00:00,12.94,12.96,12.93,12.94,56700.0,12.94,12.96,12.93,12.94,56700.0
2008-09-29 15:05:00,12.94,13.0,12.93,12.99,91300.0,12.94,13.0,12.93,12.99,91300.0
2008-09-29 15:10:00,13.0,13.04,12.98,13.03,144000.0,13.0,13.04,12.98,13.03,144000.0
2008-09-29 15:15:00,13.04,13.09,13.02,13.06,103400.0,13.04,13.09,13.02,13.06,103400.0
2008-09-29 15:20:00,13.07,13.07,12.99,13.0,88200.0,13.07,13.07,12.99,13.0,88200.0
2008-09-29 15:25:00,12.99,13.37,12.99,13.1,111700.0,12.99,13.37,12.99,13.1,111700.0
2008-09-29 15:30:00,13.1,13.12,13.07,13.09,92900.0,13.1,13.12,13.07,13.09,92900.0
2008-09-29 15:35:00,13.11,13.15,13.07,13.07,139600.0,13.11,13.15,13.07,13.07,139600.0
2008-09-29 15:40:00,13.07,13.12,12.97,12.97,166600.0,13.07,13.12,12.97,12.97,166600.0
2008-09-29 15:45:00,13.0,13.05,12.93,13.03,219700.0,13.0,13.05,12.93,13.03,219700.0
2008-09-29 15:50:00,13.02,13.05,12.96,12.98,139100.0,13.02,13.05,12.96,12.98,139100.0
2008-09-29 15:55:00,12.98,13.0,12.91,12.95,181300.0,12.98,13.0,12.91,12.95,181300.0
2008-09-29 16:00:00,12.95,12.95,12.94,12.94,18000.0,12.95,12.95,12.94,12.94,18000.0
2008-09-29 16:05:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2008-09-29 16:10:00,12.94,12.94,12.94,12.94,0.0,12.94,12.94,12.94,12.94,0.0
2008-09-30 09:30:00,12.43,12.43,12.31,12.36,605600.0,12.43,12.43,12.31,12.36,605600.0
2008-09-30 09:35:00,12.36,12.39,12.35,12.36,165200.0,12.36,12.39,12.35,12.36,165200.0
2008-09-30 09:40:00,12.37,12.39,12.28,12.31,206500.0,12.37,12.39,12.28,12.31,206500.0
2008-09-30 09:45:00,12.31,12.34,12.28,12.34,167800.0,12.31,12.34,12.28,12.34,167800.0
2008-09-30 09:50:00,12.34,12.36,12.3,12.36,42400.0,12.34,12.36,12.3,12.36,42400.0
2008-09-30 09:55:00,12.35,12.44,12.33,12.42,104500.0,12.35,12.44,12.33,12.42,104500.0
2008-09-30 10:00:00,12.41,12.42,12.38,12.42,34600.0,12.41,12.42,12.38,12.42,34600.0
2008-09-30 10:05:00,12.42,12.44,12.38,12.4,100300.0,12.42,12.44,12.38,12.4,100300.0
2008-09-30 10:10:00,12.39,12.39,12.35,12.36,82800.0,12.39,12.39,12.35,12.36,82800.0
2008-09-30 10:15:00,12.35,12.39,12.34,12.35,63700.0,12.35,12.39,12.34,12.35,63700.0
2008-09-30 10:20:00,12.35,12.35,12.31,12.33,120800.0,12.35,12.35,12.31,12.33,120800.0
2008-09-30 10:25:00,12.32,12.38,12.31,12.37,27200.0,12.32,12.38,12.31,12.37,27200.0
2008-09-30 10:30:00,12.37,12.39,12.32,12.32,59500.0,12.37,12.39,12.32,12.32,59500.0
2008-09-30 10:35:00,12.32,12.33,12.29,12.33,62400.0,12.32,12.33,12.29,12.33,62400.0
2008-09-30 10:40:00,12.33,12.33,12.3,12.31,24700.0,12.33,12.33,12.3,12.31,24700.0
2008-09-30 10:45:00,12.31,12.32,12.29,12.3,32400.0,12.31,12.32,12.29,12.3,32400.0
2008-09-30 10:50:00,12.3,12.31,12.12,12.22,375800.0,12.3,12.31,12.12,12.22,375800.0
2008-09-30 10:55:00,12.23,12.27,12.11,12.11,207500.0,12.23,12.27,12.11,12.11,207500.0
2008-09-30 11:00:00,12.11,12.18,12.1,12.13,162100.0,12.11,12.18,12.1,12.13,162100.0
2008-09-30 11:05:00,12.12,12.22,12.08,12.21,204700.0,12.12,12.22,12.08,12.21,204700.0
2008-09-30 11:10:00,12.21,12.23,12.17,12.21,94400.0,12.21,12.23,12.17,12.21,94400.0
2008-09-30 11:15:00,12.21,12.22,12.16,12.2,113700.0,12.21,12.22,12.16,12.2,113700.0
2008-09-30 11:20:00,12.2,12.27,12.19,12.27,82700.0,12.2,12.27,12.19,12.27,82700.0
2008-09-30 11:25:00,12.27,12.29,12.24,12.27,50200.0,12.27,12.29,12.24,12.27,50200.0
2008-09-30 11:30:00,12.26,12.27,12.2,12.26,70300.0,12.26,12.27,12.2,12.26,70300.0
2008-09-30 11:35:00,12.25,12.26,12.2,12.22,72600.0,12.25,12.26,12.2,12.22,72600.0
2008-09-30 11:40:00,12.21,12.22,12.18,12.2,114400.0,12.21,12.22,12.18,12.2,114400.0
2008-09-30 11:45:00,12.2,12.21,12.15,12.18,99800.0,12.2,12.21,12.15,12.18,99800.0
2008-09-30 11:50:00,12.18,12.2,12.14,12.15,86300.0,12.18,12.2,12.14,12.15,86300.0
2008-09-30 11:55:00,12.15,12.22,12.15,12.21,31000.0,12.15,12.22,12.15,12.21,31000.0
2008-09-30 12:00:00,12.21,12.24,12.2,12.22,113600.0,12.21,12.24,12.2,12.22,113600.0
2008-09-30 12:05:00,12.22,12.24,12.2,12.24,114000.0,12.22,12.24,12.2,12.24,114000.0
2008-09-30 12:10:00,12.24,12.24,12.22,12.23,58400.0,12.24,12.24,12.22,12.23,58400.0
2008-09-30 12:15:00,12.22,12.23,12.22,12.23,56700.0,12.22,12.23,12.22,12.23,56700.0
2008-09-30 12:20:00,12.23,12.26,12.22,12.24,64900.0,12.23,12.26,12.22,12.24,64900.0
2008-09-30 12:25:00,12.25,12.26,12.21,12.22,70100.0,12.25,12.26,12.21,12.22,70100.0
2008-09-30 12:30:00,12.22,12.23,12.2,12.21,39800.0,12.22,12.23,12.2,12.21,39800.0
2008-09-30 12:35:00,12.2,12.22,12.2,12.22,39800.0,12.2,12.22,12.2,12.22,39800.0
2008-09-30 12:40:00,12.21,12.21,12.18,12.18,100400.0,12.21,12.21,12.18,12.18,100400.0
2008-09-30 12:45:00,12.17,12.17,12.1,12.12,92800.0,12.17,12.17,12.1,12.12,92800.0
2008-09-30 12:50:00,12.11,12.15,12.1,12.12,43700.0,12.11,12.15,12.1,12.12,43700.0
2008-09-30 12:55:00,12.13,12.14,12.09,12.1,54700.0,12.13,12.14,12.09,12.1,54700.0
2008-09-30 13:00:00,12.1,12.14,12.1,12.14,94900.0,12.1,12.14,12.1,12.14,94900.0
2008-09-30 13:05:00,12.14,12.17,12.11,12.17,44300.0,12.14,12.17,12.11,12.17,44300.0
2008-09-30 13:10:00,12.16,12.2,12.14,12.16,57900.0,12.16,12.2,12.14,12.16,57900.0
2008-09-30 13:15:00,12.16,12.17,12.11,12.12,47800.0,12.16,12.17,12.11,12.12,47800.0
2008-09-30 13:20:00,12.11,12.16,12.05,12.05,155400.0,12.11,12.16,12.05,12.05,155400.0
2008-09-30 13:25:00,12.05,12.11,12.05,12.09,154700.0,12.05,12.11,12.05,12.09,154700.0
2008-09-30 13:30:00,12.1,12.1,12.06,12.07,71300.0,12.1,12.1,12.06,12.07,71300.0
2008-09-30 13:35:00,12.06,12.09,12.02,12.05,191500.0,12.06,12.09,12.02,12.05,191500.0
2008-09-30 13:40:00,12.04,12.05,11.73,11.92,859500.0,12.04,12.05,11.73,11.92,859500.0
2008-09-30 13:45:00,11.91,11.99,11.91,11.96,123100.0,11.91,11.99,11.91,11.96,123100.0
2008-09-30 13:50:00,11.96,11.97,11.94,11.97,66900.0,11.96,11.97,11.94,11.97,66900.0
2008-09-30 13:55:00,11.96,11.97,11.92,11.93,104100.0,11.96,11.97,11.92,11.93,104100.0
2008-09-30 14:00:00,11.92,11.93,11.81,11.84,177300.0,11.92,11.93,11.81,11.84,177300.0
2008-09-30 14:05:00,11.84,11.89,11.6,11.76,643700.0,11.84,11.89,11.6,11.76,643700.0
2008-09-30 14:10:00,11.76,11.77,11.64,11.69,388900.0,11.76,11.77,11.64,11.69,388900.0
2008-09-30 14:15:00,11.69,11.77,11.68,11.75,158200.0,11.69,11.77,11.68,11.75,158200.0
2008-09-30 14:20:00,11.75,11.79,11.74,11.79,80200.0,11.75,11.79,11.74,11.79,80200.0
2008-09-30 14:25:00,11.79,11.79,11.75,11.76,93600.0,11.79,11.79,11.75,11.76,93600.0
2008-09-30 14:30:00,11.77,11.79,11.76,11.77,68100.0,11.77,11.79,11.76,11.77,68100.0
2008-09-30 14:35:00,11.78,11.82,11.78,11.81,89300.0,11.78,11.82,11.78,11.81,89300.0
2008-09-30 14:40:00,11.81,11.85,11.8,11.83,127200.0,11.81,11.85,11.8,11.83,127200.0
2008-09-30 14:45:00,11.84,11.88,11.83,11.84,104400.0,11.84,11.88,11.83,11.84,104400.0
2008-09-30 14:50:00,11.84,11.86,11.83,11.86,51700.0,11.84,11.86,11.83,11.86,51700.0
2008-09-30 14:55:00,11.86,11.89,11.85,11.89,100000.0,11.86,11.89,11.85,11.89,100000.0
2008-09-30 15:00:00,11.89,11.89,11.85,11.85,50100.0,11.89,11.89,11.85,11.85,50100.0
2008-09-30 15:05:00,11.85,11.86,11.81,11.83,106700.0,11.85,11.86,11.81,11.83,106700.0
2008-09-30 15:10:00,11.84,11.85,11.83,11.84,117100.0,11.84,11.85,11.83,11.84,117100.0
2008-09-30 15:15:00,11.84,11.85,11.8,11.81,129800.0,11.84,11.85,11.8,11.81,129800.0
2008-09-30 15:20:00,11.81,11.82,11.79,11.81,78500.0,11.81,11.82,11.79,11.81,78500.0
2008-09-30 15:25:00,11.81,11.82,11.78,11.8,91900.0,11.81,11.82,11.78,11.8,91900.0
2008-09-30 15:30:00,11.79,11.81,11.79,11.81,74000.0,11.79,11.81,11.79,11.81,74000.0
2008-09-30 15:35:00,11.81,11.81,11.79,11.8,61000.0,11.81,11.81,11.79,11.8,61000.0
2008-09-30 15:40:00,11.81,11.84,11.8,11.84,82800.0,11.81,11.84,11.8,11.84,82800.0
2008-09-30 15:45:00,11.84,11.84,11.81,11.83,142200.0,11.84,11.84,11.81,11.83,142200.0
2008-09-30 15:50:00,11.83,11.84,11.81,11.82,79500.0,11.83,11.84,11.81,11.82,79500.0
2008-09-30 15:55:00,11.82,11.85,11.79,11.79,257000.0,11.82,11.85,11.79,11.79,257000.0
2008-09-30 16:00:00,11.83,11.87,11.83,11.85,9300.0,11.83,11.87,11.83,11.85,9300.0
2008-09-30 16:05:00,11.9,11.91,11.85,11.85,2600.0,11.9,11.91,11.85,11.85,2600.0
2008-09-30 16:10:00,11.89,11.89,11.89,11.89,1200.0,11.89,11.89,11.89,11.89,1200.0
2008-10-01 09:30:00,12.16,12.28,12.15,12.28,244400.0,12.16,12.28,12.15,12.28,244400.0
2008-10-01 09:35:00,12.28,12.34,12.2,12.25,140400.0,12.28,12.34,12.2,12.25,140400.0
2008-10-01 09:40:00,12.26,12.32,12.23,12.26,79600.0,12.26,12.32,12.23,12.26,79600.0
2008-10-01 09:45:00,12.26,12.32,12.25,12.3,160500.0,12.26,12.32,12.25,12.3,160500.0
2008-10-01 09:50:00,12.31,12.4,12.27,12.38,127000.0,12.31,12.4,12.27,12.38,127000.0
2008-10-01 09:55:00,12.38,12.46,12.36,12.44,232300.0,12.38,12.46,12.36,12.44,232300.0
2008-10-01 10:00:00,12.45,12.49,12.41,12.41,209300.0,12.45,12.49,12.41,12.41,209300.0
2008-10-01 10:05:00,12.42,12.42,12.32,12.36,151000.0,12.42,12.42,12.32,12.36,151000.0
2008-10-01 10:10:00,12.33,12.39,12.33,12.38,195800.0,12.33,12.39,12.33,12.38,195800.0
2008-10-01 10:15:00,12.38,12.41,12.37,12.4,67300.0,12.38,12.41,12.37,12.4,67300.0
2008-10-01 10:20:00,12.4,12.4,12.35,12.36,51000.0,12.4,12.4,12.35,12.36,51000.0
2008-10-01 10:25:00,12.37,12.4,12.35,12.4,41300.0,12.37,12.4,12.35,12.4,41300.0
2008-10-01 10:30:00,12.4,12.41,12.39,12.41,63500.0,12.4,12.41,12.39,12.41,63500.0
2008-10-01 10:35:00,12.41,12.42,12.37,12.37,72100.0,12.41,12.42,12.37,12.37,72100.0
2008-10-01 10:40:00,12.37,12.39,12.33,12.35,34000.0,12.37,12.39,12.33,12.35,34000.0
2008-10-01 10:45:00,12.35,12.37,12.34,12.35,24100.0,12.35,12.37,12.34,12.35,24100.0
2008-10-01 10:50:00,12.36,12.36,12.32,12.33,21500.0,12.36,12.36,12.32,12.33,21500.0
2008-10-01 10:55:00,12.34,12.37,12.33,12.37,33800.0,12.34,12.37,12.33,12.37,33800.0
2008-10-01 11:00:00,12.38,12.38,12.3,12.37,48100.0,12.38,12.38,12.3,12.37,48100.0
2008-10-01 11:05:00,12.37,12.4,12.36,12.4,67200.0,12.37,12.4,12.36,12.4,67200.0
2008-10-01 11:10:00,12.39,12.39,12.32,12.33,35500.0,12.39,12.39,12.32,12.33,35500.0
2008-10-01 11:15:00,12.33,12.39,12.33,12.38,15200.0,12.33,12.39,12.33,12.38,15200.0
2008-10-01 11:20:00,12.38,12.4,12.36,12.37,26600.0,12.38,12.4,12.36,12.37,26600.0
2008-10-01 11:25:00,12.38,12.39,12.35,12.36,99700.0,12.38,12.39,12.35,12.36,99700.0
2008-10-01 11:30:00,12.37,12.38,12.34,12.35,35500.0,12.37,12.38,12.34,12.35,35500.0
2008-10-01 11:35:00,12.35,12.37,12.35,12.36,14700.0,12.35,12.37,12.35,12.36,14700.0
2008-10-01 11:40:00,12.37,12.4,12.36,12.36,26300.0,12.37,12.4,12.36,12.36,26300.0
2008-10-01 11:45:00,12.36,12.4,12.36,12.39,57800.0,12.36,12.4,12.36,12.39,57800.0
2008-10-01 11:50:00,12.39,12.57,12.38,12.57,104400.0,12.39,12.57,12.38,12.57,104400.0
2008-10-01 11:55:00,12.57,12.63,12.52,12.63,75500.0,12.57,12.63,12.52,12.63,75500.0
2008-10-01 12:00:00,12.63,12.74,12.63,12.65,120900.0,12.63,12.74,12.63,12.65,120900.0
2008-10-01 12:05:00,12.65,12.78,12.64,12.75,143900.0,12.65,12.78,12.64,12.75,143900.0
2008-10-01 12:10:00,12.76,12.76,12.71,12.74,50100.0,12.76,12.76,12.71,12.74,50100.0
2008-10-01 12:15:00,12.74,12.83,12.74,12.79,60200.0,12.74,12.83,12.74,12.79,60200.0
2008-10-01 12:20:00,12.8,12.8,12.74,12.76,52600.0,12.8,12.8,12.74,12.76,52600.0
2008-10-01 12:25:00,12.76,12.79,12.75,12.77,20100.0,12.76,12.79,12.75,12.77,20100.0
2008-10-01 12:30:00,12.77,12.77,12.68,12.69,82900.0,12.77,12.77,12.68,12.69,82900.0
2008-10-01 12:35:00,12.68,12.68,12.63,12.67,106700.0,12.68,12.68,12.63,12.67,106700.0
2008-10-01 12:40:00,12.68,12.79,12.68,12.76,137600.0,12.68,12.79,12.68,12.76,137600.0
2008-10-01 12:45:00,12.77,12.78,12.7,12.7,73800.0,12.77,12.78,12.7,12.7,73800.0
2008-10-01 12:50:00,12.71,12.72,12.67,12.72,70700.0,12.71,12.72,12.67,12.72,70700.0
2008-10-01 12:55:00,12.71,12.71,12.63,12.63,96500.0,12.71,12.71,12.63,12.63,96500.0
2008-10-01 13:00:00,12.63,12.65,12.59,12.63,46600.0,12.63,12.65,12.59,12.63,46600.0
2008-10-01 13:05:00,12.63,12.67,12.61,12.65,49500.0,12.63,12.67,12.61,12.65,49500.0
2008-10-01 13:10:00,12.66,12.67,12.63,12.65,33900.0,12.66,12.67,12.63,12.65,33900.0
2008-10-01 13:15:00,12.64,12.66,12.63,12.64,17300.0,12.64,12.66,12.63,12.64,17300.0
2008-10-01 13:20:00,12.64,12.64,12.53,12.53,64700.0,12.64,12.64,12.53,12.53,64700.0
2008-10-01 13:25:00,12.53,12.54,12.5,12.51,58900.0,12.53,12.54,12.5,12.51,58900.0
2008-10-01 13:30:00,12.52,12.6,12.51,12.59,129400.0,12.52,12.6,12.51,12.59,129400.0
2008-10-01 13:35:00,12.58,12.59,12.53,12.54,34600.0,12.58,12.59,12.53,12.54,34600.0
2008-10-01 13:40:00,12.54,12.58,12.52,12.52,22200.0,12.54,12.58,12.52,12.52,22200.0
2008-10-01 13:45:00,12.54,12.57,12.51,12.54,69000.0,12.54,12.57,12.51,12.54,69000.0
2008-10-01 13:50:00,12.53,12.56,12.53,12.54,20700.0,12.53,12.56,12.53,12.54,20700.0
2008-10-01 13:55:00,12.54,12.56,12.54,12.55,11500.0,12.54,12.56,12.54,12.55,11500.0
2008-10-01 14:00:00,12.54,12.58,12.54,12.57,36600.0,12.54,12.58,12.54,12.57,36600.0
2008-10-01 14:05:00,12.57,12.59,12.54,12.56,45400.0,12.57,12.59,12.54,12.56,45400.0
2008-10-01 14:10:00,12.56,12.57,12.56,12.56,7300.0,12.56,12.57,12.56,12.56,7300.0
2008-10-01 14:15:00,12.55,12.56,12.54,12.55,20200.0,12.55,12.56,12.54,12.55,20200.0
2008-10-01 14:20:00,12.55,12.59,12.45,12.46,100600.0,12.55,12.59,12.45,12.46,100600.0
2008-10-01 14:25:00,12.45,12.46,12.38,12.44,123400.0,12.45,12.46,12.38,12.44,123400.0
2008-10-01 14:30:00,12.44,12.47,12.42,12.43,36700.0,12.44,12.47,12.42,12.43,36700.0
2008-10-01 14:35:00,12.44,12.44,12.4,12.4,25100.0,12.44,12.44,12.4,12.4,25100.0
2008-10-01 14:40:00,12.4,12.4,12.35,12.35,42300.0,12.4,12.4,12.35,12.35,42300.0
2008-10-01 14:45:00,12.35,12.36,12.26,12.27,179500.0,12.35,12.36,12.26,12.27,179500.0
2008-10-01 14:50:00,12.26,12.33,12.26,12.31,55200.0,12.26,12.33,12.26,12.31,55200.0
2008-10-01 14:55:00,12.31,12.35,12.3,12.33,35600.0,12.31,12.35,12.3,12.33,35600.0
2008-10-01 15:00:00,12.33,12.33,12.27,12.31,24500.0,12.33,12.33,12.27,12.31,24500.0
2008-10-01 15:05:00,12.31,12.38,12.29,12.35,79600.0,12.31,12.38,12.29,12.35,79600.0
2008-10-01 15:10:00,12.35,12.41,12.35,12.38,30400.0,12.35,12.41,12.35,12.38,30400.0
2008-10-01 15:15:00,12.38,12.41,12.38,12.41,13900.0,12.38,12.41,12.38,12.41,13900.0
2008-10-01 15:20:00,12.43,12.45,12.35,12.36,94300.0,12.43,12.45,12.35,12.36,94300.0
2008-10-01 15:25:00,12.35,12.4,12.35,12.38,31500.0,12.35,12.4,12.35,12.38,31500.0
2008-10-01 15:30:00,12.37,12.38,12.34,12.37,74600.0,12.37,12.38,12.34,12.37,74600.0
2008-10-01 15:35:00,12.37,12.37,12.34,12.36,93200.0,12.37,12.37,12.34,12.36,93200.0
2008-10-01 15:40:00,12.36,12.4,12.35,12.39,68200.0,12.36,12.4,12.35,12.39,68200.0
2008-10-01 15:45:00,12.39,12.41,12.38,12.4,45500.0,12.39,12.41,12.38,12.4,45500.0
2008-10-01 15:50:00,12.39,12.4,12.35,12.39,51000.0,12.39,12.4,12.35,12.39,51000.0
2008-10-01 15:55:00,12.4,12.42,12.37,12.38,53800.0,12.4,12.42,12.37,12.38,53800.0
2008-10-01 16:00:00,12.33,12.37,12.33,12.37,4900.0,12.33,12.37,12.33,12.37,4900.0
2008-10-01 16:05:00,12.37,12.37,12.37,12.37,0.0,12.37,12.37,12.37,12.37,0.0
2008-10-01 16:10:00,12.37,12.37,12.37,12.37,0.0,12.37,12.37,12.37,12.37,0.0
2008-10-02 09:30:00,11.76,11.82,11.71,11.76,307700.0,11.76,11.82,11.71,11.76,307700.0
2008-10-02 09:35:00,11.75,11.75,11.65,11.68,241300.0,11.75,11.75,11.65,11.68,241300.0
2008-10-02 09:40:00,11.68,11.7,11.65,11.69,101000.0,11.68,11.7,11.65,11.69,101000.0
2008-10-02 09:45:00,11.7,11.7,11.67,11.67,104100.0,11.7,11.7,11.67,11.67,104100.0
2008-10-02 09:50:00,11.66,11.66,11.55,11.62,348000.0,11.66,11.66,11.55,11.62,348000.0
2008-10-02 09:55:00,11.62,11.64,11.56,11.57,148600.0,11.62,11.64,11.56,11.57,148600.0
2008-10-02 10:00:00,11.58,11.61,11.54,11.55,226000.0,11.58,11.61,11.54,11.55,226000.0
2008-10-02 10:05:00,11.55,11.63,11.55,11.6,122700.0,11.55,11.63,11.55,11.6,122700.0
2008-10-02 10:10:00,11.6,11.68,11.6,11.64,141800.0,11.6,11.68,11.6,11.64,141800.0
2008-10-02 10:15:00,11.64,11.68,11.62,11.65,102700.0,11.64,11.68,11.62,11.65,102700.0
2008-10-02 10:20:00,11.65,11.65,11.6,11.62,67900.0,11.65,11.65,11.6,11.62,67900.0
2008-10-02 10:25:00,11.62,11.62,11.57,11.57,116300.0,11.62,11.62,11.57,11.57,116300.0
2008-10-02 10:30:00,11.58,11.63,11.45,11.45,405800.0,11.58,11.63,11.45,11.45,405800.0
2008-10-02 10:35:00,11.45,11.46,11.11,11.33,718800.0,11.45,11.46,11.11,11.33,718800.0
2008-10-02 10:40:00,11.33,11.34,11.07,11.07,382800.0,11.33,11.34,11.07,11.07,382800.0
2008-10-02 10:45:00,11.09,11.09,10.89,10.98,789000.0,11.09,11.09,10.89,10.98,789000.0
2008-10-02 10:50:00,10.97,11.04,10.95,11.01,271800.0,10.97,11.04,10.95,11.01,271800.0
2008-10-02 10:55:00,10.99,11.01,10.88,10.97,246500.0,10.99,11.01,10.88,10.97,246500.0
2008-10-02 11:00:00,10.96,11.0,10.92,10.96,161900.0,10.96,11.0,10.92,10.96,161900.0
2008-10-02 11:05:00,10.96,11.0,10.95,10.98,168000.0,10.96,11.0,10.95,10.98,168000.0
2008-10-02 11:10:00,10.97,11.04,10.96,10.98,126000.0,10.97,11.04,10.96,10.98,126000.0
2008-10-02 11:15:00,10.99,11.12,10.97,11.11,166100.0,10.99,11.12,10.97,11.11,166100.0
2008-10-02 11:20:00,11.11,11.18,11.1,11.15,172500.0,11.11,11.18,11.1,11.15,172500.0
2008-10-02 11:25:00,11.15,11.23,11.14,11.18,123700.0,11.15,11.23,11.14,11.18,123700.0
2008-10-02 11:30:00,11.18,11.21,11.16,11.18,118500.0,11.18,11.21,11.16,11.18,118500.0
2008-10-02 11:35:00,11.17,11.19,11.11,11.12,60200.0,11.17,11.19,11.11,11.12,60200.0
2008-10-02 11:40:00,11.11,11.12,11.05,11.08,125700.0,11.11,11.12,11.05,11.08,125700.0
2008-10-02 11:45:00,11.08,11.08,11.03,11.07,172600.0,11.08,11.08,11.03,11.07,172600.0
2008-10-02 11:50:00,11.06,11.07,11.04,11.06,92900.0,11.06,11.07,11.04,11.06,92900.0
2008-10-02 11:55:00,11.05,11.17,11.05,11.16,118300.0,11.05,11.17,11.05,11.16,118300.0
2008-10-02 12:00:00,11.16,11.17,11.09,11.1,102700.0,11.16,11.17,11.09,11.1,102700.0
2008-10-02 12:05:00,11.09,11.12,11.04,11.1,180000.0,11.09,11.12,11.04,11.1,180000.0
2008-10-02 12:10:00,11.1,11.11,11.06,11.11,94400.0,11.1,11.11,11.06,11.11,94400.0
2008-10-02 12:15:00,11.11,11.11,11.07,11.09,70600.0,11.11,11.11,11.07,11.09,70600.0
2008-10-02 12:20:00,11.09,11.11,11.07,11.08,44800.0,11.09,11.11,11.07,11.08,44800.0
2008-10-02 12:25:00,11.07,11.08,11.05,11.06,121100.0,11.07,11.08,11.05,11.06,121100.0
2008-10-02 12:30:00,11.06,11.09,11.06,11.07,67600.0,11.06,11.09,11.06,11.07,67600.0
2008-10-02 12:35:00,11.08,11.13,11.04,11.09,149700.0,11.08,11.13,11.04,11.09,149700.0
2008-10-02 12:40:00,11.09,11.16,11.09,11.15,74600.0,11.09,11.16,11.09,11.15,74600.0
2008-10-02 12:45:00,11.15,11.16,11.07,11.08,42700.0,11.15,11.16,11.07,11.08,42700.0
2008-10-02 12:50:00,11.08,11.11,11.07,11.11,49800.0,11.08,11.11,11.07,11.11,49800.0
2008-10-02 12:55:00,11.11,11.12,11.1,11.11,59800.0,11.11,11.12,11.1,11.11,59800.0
2008-10-02 13:00:00,11.11,11.16,11.11,11.15,37800.0,11.11,11.16,11.11,11.15,37800.0
2008-10-02 13:05:00,11.15,11.16,11.11,11.13,61600.0,11.15,11.16,11.11,11.13,61600.0
2008-10-02 13:10:00,11.14,11.16,11.13,11.14,95900.0,11.14,11.16,11.13,11.14,95900.0
2008-10-02 13:15:00,11.15,11.17,11.14,11.16,76600.0,11.15,11.17,11.14,11.16,76600.0
2008-10-02 13:20:00,11.16,11.16,10.92,10.92,441300.0,11.16,11.16,10.92,10.92,441300.0
2008-10-02 13:25:00,10.92,11.07,10.9,11.05,210200.0,10.92,11.07,10.9,11.05,210200.0
2008-10-02 13:30:00,11.06,11.06,10.98,11.03,58400.0,11.06,11.06,10.98,11.03,58400.0
2008-10-02 13:35:00,11.01,11.04,10.99,11.0,36500.0,11.01,11.04,10.99,11.0,36500.0
2008-10-02 13:40:00,11.01,11.03,11.0,11.01,35100.0,11.01,11.03,11.0,11.01,35100.0
2008-10-02 13:45:00,11.02,11.06,11.01,11.05,34300.0,11.02,11.06,11.01,11.05,34300.0
2008-10-02 13:50:00,11.05,11.06,11.03,11.04,41600.0,11.05,11.06,11.03,11.04,41600.0
2008-10-02 13:55:00,11.04,11.04,11.03,11.04,44000.0,11.04,11.04,11.03,11.04,44000.0
2008-10-02 14:00:00,11.03,11.04,11.03,11.04,30500.0,11.03,11.04,11.03,11.04,30500.0
2008-10-02 14:05:00,11.04,11.04,11.01,11.03,98700.0,11.04,11.04,11.01,11.03,98700.0
2008-10-02 14:10:00,11.03,11.03,11.01,11.02,43900.0,11.03,11.03,11.01,11.02,43900.0
2008-10-02 14:15:00,11.01,11.03,11.01,11.03,32000.0,11.01,11.03,11.01,11.03,32000.0
2008-10-02 14:20:00,11.03,11.03,11.02,11.02,16800.0,11.03,11.03,11.02,11.02,16800.0
2008-10-02 14:25:00,11.03,11.03,11.0,11.0,157500.0,11.03,11.03,11.0,11.0,157500.0
2008-10-02 14:30:00,11.01,11.01,11.0,11.0,31300.0,11.01,11.01,11.0,11.0,31300.0
2008-10-02 14:35:00,11.01,11.01,10.97,10.98,97100.0,11.01,11.01,10.97,10.98,97100.0
2008-10-02 14:40:00,10.97,11.0,10.97,10.98,121900.0,10.97,11.0,10.97,10.98,121900.0
2008-10-02 14:45:00,10.99,11.02,10.98,11.02,64900.0,10.99,11.02,10.98,11.02,64900.0
2008-10-02 14:50:00,11.02,11.03,11.0,11.01,94200.0,11.02,11.03,11.0,11.01,94200.0
2008-10-02 14:55:00,11.01,11.06,11.01,11.05,86900.0,11.01,11.06,11.01,11.05,86900.0
2008-10-02 15:00:00,11.05,11.07,11.04,11.06,51500.0,11.05,11.07,11.04,11.06,51500.0
2008-10-02 15:05:00,11.05,11.08,11.02,11.05,65300.0,11.05,11.08,11.02,11.05,65300.0
2008-10-02 15:10:00,11.04,11.06,11.02,11.03,62700.0,11.04,11.06,11.02,11.03,62700.0
2008-10-02 15:15:00,11.03,11.03,11.01,11.01,74800.0,11.03,11.03,11.01,11.01,74800.0
2008-10-02 15:20:00,11.01,11.04,11.01,11.03,150000.0,11.01,11.04,11.01,11.03,150000.0
2008-10-02 15:25:00,11.03,11.04,10.99,11.0,177100.0,11.03,11.04,10.99,11.0,177100.0
2008-10-02 15:30:00,10.99,11.0,10.98,10.98,90600.0,10.99,11.0,10.98,10.98,90600.0
2008-10-02 15:35:00,10.99,11.0,10.96,10.96,99400.0,10.99,11.0,10.96,10.96,99400.0
2008-10-02 15:40:00,10.97,10.97,10.93,10.94,246500.0,10.97,10.97,10.93,10.94,246500.0
2008-10-02 15:45:00,10.94,10.95,10.89,10.89,287700.0,10.94,10.95,10.89,10.89,287700.0
2008-10-02 15:50:00,10.9,10.92,10.7,10.76,730700.0,10.9,10.92,10.7,10.76,730700.0
2008-10-02 15:55:00,10.76,10.84,10.72,10.76,389000.0,10.76,10.84,10.72,10.76,389000.0
2008-10-02 16:00:00,10.77,10.83,10.77,10.83,2300.0,10.77,10.83,10.77,10.83,2300.0
2008-10-02 16:05:00,10.81,10.81,10.79,10.8,3100.0,10.81,10.81,10.79,10.8,3100.0
2008-10-02 16:10:00,10.81,10.82,10.8,10.82,4300.0,10.81,10.82,10.8,10.82,4300.0
2008-10-03 09:30:00,10.94,11.05,10.93,11.0,262300.0,10.94,11.05,10.93,11.0,262300.0
2008-10-03 09:35:00,10.99,11.21,10.99,11.12,109900.0,10.99,11.21,10.99,11.12,109900.0
2008-10-03 09:40:00,11.12,11.2,11.09,11.19,123600.0,11.12,11.2,11.09,11.19,123600.0
2008-10-03 09:45:00,11.2,11.21,11.14,11.19,120300.0,11.2,11.21,11.14,11.19,120300.0
2008-10-03 09:50:00,11.18,11.19,11.09,11.12,101500.0,11.18,11.19,11.09,11.12,101500.0
2008-10-03 09:55:00,11.13,11.14,11.06,11.13,77700.0,11.13,11.14,11.06,11.13,77700.0
2008-10-03 10:00:00,11.14,11.14,11.08,11.12,60800.0,11.14,11.14,11.08,11.12,60800.0
2008-10-03 10:05:00,11.13,11.18,11.09,11.12,65100.0,11.13,11.18,11.09,11.12,65100.0
2008-10-03 10:10:00,11.11,11.14,11.08,11.13,45700.0,11.11,11.14,11.08,11.13,45700.0
2008-10-03 10:15:00,11.12,11.17,11.12,11.16,69700.0,11.12,11.17,11.12,11.16,69700.0
2008-10-03 10:20:00,11.16,11.2,11.16,11.19,35600.0,11.16,11.2,11.16,11.19,35600.0
2008-10-03 10:25:00,11.2,11.25,11.17,11.17,147700.0,11.2,11.25,11.17,11.17,147700.0
2008-10-03 10:30:00,11.16,11.25,11.16,11.24,147000.0,11.16,11.25,11.16,11.24,147000.0
2008-10-03 10:35:00,11.24,11.3,11.24,11.29,234200.0,11.24,11.3,11.24,11.29,234200.0
2008-10-03 10:40:00,11.29,11.32,11.25,11.32,104700.0,11.29,11.32,11.25,11.32,104700.0
2008-10-03 10:45:00,11.32,11.32,11.26,11.31,60700.0,11.32,11.32,11.26,11.31,60700.0
2008-10-03 10:50:00,11.3,11.35,11.28,11.33,65900.0,11.3,11.35,11.28,11.33,65900.0
2008-10-03 10:55:00,11.34,11.6,11.34,11.54,355300.0,11.34,11.6,11.34,11.54,355300.0
2008-10-03 11:00:00,11.54,11.57,11.45,11.45,80900.0,11.54,11.57,11.45,11.45,80900.0
2008-10-03 11:05:00,11.45,11.47,11.43,11.44,83700.0,11.45,11.47,11.43,11.44,83700.0
2008-10-03 11:10:00,11.43,11.52,11.42,11.49,85900.0,11.43,11.52,11.42,11.49,85900.0
2008-10-03 11:15:00,11.5,11.6,11.45,11.45,75200.0,11.5,11.6,11.45,11.45,75200.0
2008-10-03 11:20:00,11.46,11.47,11.42,11.47,41000.0,11.46,11.47,11.42,11.47,41000.0
2008-10-03 11:25:00,11.48,11.48,11.42,11.45,48900.0,11.48,11.48,11.42,11.45,48900.0
2008-10-03 11:30:00,11.45,11.53,11.45,11.49,28000.0,11.45,11.53,11.45,11.49,28000.0
2008-10-03 11:35:00,11.49,11.49,11.4,11.41,26900.0,11.49,11.49,11.4,11.41,26900.0
2008-10-03 11:40:00,11.41,11.44,11.35,11.36,115200.0,11.41,11.44,11.35,11.36,115200.0
2008-10-03 11:45:00,11.36,11.4,11.36,11.39,41900.0,11.36,11.4,11.36,11.39,41900.0
2008-10-03 11:50:00,11.39,11.43,11.38,11.43,43400.0,11.39,11.43,11.38,11.43,43400.0
2008-10-03 11:55:00,11.43,11.47,11.42,11.45,50800.0,11.43,11.47,11.42,11.45,50800.0
2008-10-03 12:00:00,11.44,11.49,11.44,11.47,31800.0,11.44,11.49,11.44,11.47,31800.0
2008-10-03 12:05:00,11.48,11.5,11.46,11.49,130800.0,11.48,11.5,11.46,11.49,130800.0
2008-10-03 12:10:00,11.5,11.5,11.42,11.43,25900.0,11.5,11.5,11.42,11.43,25900.0
2008-10-03 12:15:00,11.44,11.44,11.34,11.34,52700.0,11.44,11.44,11.34,11.34,52700.0
2008-10-03 12:20:00,11.34,11.37,11.28,11.32,92600.0,11.34,11.37,11.28,11.32,92600.0
2008-10-03 12:25:00,11.32,11.32,11.24,11.28,64600.0,11.32,11.32,11.24,11.28,64600.0
2008-10-03 12:30:00,11.3,11.35,11.26,11.34,46900.0,11.3,11.35,11.26,11.34,46900.0
2008-10-03 12:35:00,11.34,11.36,11.33,11.34,48000.0,11.34,11.36,11.33,11.34,48000.0
2008-10-03 12:40:00,11.34,11.35,11.3,11.32,35800.0,11.34,11.35,11.3,11.32,35800.0
2008-10-03 12:45:00,11.32,11.33,11.28,11.28,18900.0,11.32,11.33,11.28,11.28,18900.0
2008-10-03 12:50:00,11.29,11.33,11.28,11.31,24900.0,11.29,11.33,11.28,11.31,24900.0
2008-10-03 12:55:00,11.32,11.32,11.31,11.31,11100.0,11.32,11.32,11.31,11.31,11100.0
2008-10-03 13:00:00,11.32,11.33,11.25,11.25,67100.0,11.32,11.33,11.25,11.25,67100.0
2008-10-03 13:05:00,11.24,11.25,11.11,11.18,170700.0,11.24,11.25,11.11,11.18,170700.0
2008-10-03 13:10:00,11.19,11.28,11.13,11.27,144500.0,11.19,11.28,11.13,11.27,144500.0
2008-10-03 13:15:00,11.29,11.29,11.17,11.2,83700.0,11.29,11.29,11.17,11.2,83700.0
2008-10-03 13:20:00,11.19,11.19,11.1,11.15,162000.0,11.19,11.19,11.1,11.15,162000.0
2008-10-03 13:25:00,11.14,11.24,11.13,11.14,146100.0,11.14,11.24,11.13,11.14,146100.0
2008-10-03 13:30:00,11.14,11.16,11.08,11.09,118500.0,11.14,11.16,11.08,11.09,118500.0
2008-10-03 13:35:00,11.09,11.13,11.08,11.11,102100.0,11.09,11.13,11.08,11.11,102100.0
2008-10-03 13:40:00,11.11,11.13,11.06,11.06,89000.0,11.11,11.13,11.06,11.06,89000.0
2008-10-03 13:45:00,11.07,11.09,11.05,11.06,40400.0,11.07,11.09,11.05,11.06,40400.0
2008-10-03 13:50:00,11.07,11.13,11.07,11.09,74300.0,11.07,11.13,11.07,11.09,74300.0
2008-10-03 13:55:00,11.09,11.19,11.08,11.19,42700.0,11.09,11.19,11.08,11.19,42700.0
2008-10-03 14:00:00,11.18,11.2,11.07,11.07,70600.0,11.18,11.2,11.07,11.07,70600.0
2008-10-03 14:05:00,11.08,11.14,11.06,11.12,34500.0,11.08,11.14,11.06,11.12,34500.0
2008-10-03 14:10:00,11.11,11.17,11.11,11.17,85700.0,11.11,11.17,11.11,11.17,85700.0
2008-10-03 14:15:00,11.16,11.16,11.09,11.12,44900.0,11.16,11.16,11.09,11.12,44900.0
2008-10-03 14:20:00,11.11,11.12,11.1,11.1,26700.0,11.11,11.12,11.1,11.1,26700.0
2008-10-03 14:25:00,11.09,11.1,11.08,11.09,23900.0,11.09,11.1,11.08,11.09,23900.0
2008-10-03 14:30:00,11.09,11.09,11.06,11.08,41000.0,11.09,11.09,11.06,11.08,41000.0
2008-10-03 14:35:00,11.08,11.08,11.06,11.07,37300.0,11.08,11.08,11.06,11.07,37300.0
2008-10-03 14:40:00,11.07,11.07,11.05,11.05,40300.0,11.07,11.07,11.05,11.05,40300.0
2008-10-03 14:45:00,11.06,11.06,11.03,11.06,43700.0,11.06,11.06,11.03,11.06,43700.0
2008-10-03 14:50:00,11.06,11.06,11.01,11.01,44800.0,11.06,11.06,11.01,11.01,44800.0
2008-10-03 14:55:00,11.02,11.02,10.98,10.99,109200.0,11.02,11.02,10.98,10.99,109200.0
2008-10-03 15:00:00,10.98,11.02,10.97,10.99,51300.0,10.98,11.02,10.97,10.99,51300.0
2008-10-03 15:05:00,10.99,11.0,10.97,10.99,33300.0,10.99,11.0,10.97,10.99,33300.0
2008-10-03 15:10:00,10.98,11.0,10.92,10.97,118500.0,10.98,11.0,10.92,10.97,118500.0
2008-10-03 15:15:00,10.97,10.97,10.93,10.93,71900.0,10.97,10.97,10.93,10.93,71900.0
2008-10-03 15:20:00,10.92,10.94,10.9,10.93,74100.0,10.92,10.94,10.9,10.93,74100.0
2008-10-03 15:25:00,10.93,10.99,10.92,10.98,125300.0,10.93,10.99,10.92,10.98,125300.0
2008-10-03 15:30:00,10.98,11.0,10.95,10.97,127400.0,10.98,11.0,10.95,10.97,127400.0
2008-10-03 15:35:00,10.96,10.99,10.92,10.94,110100.0,10.96,10.99,10.92,10.94,110100.0
2008-10-03 15:40:00,10.94,10.99,10.92,10.99,107100.0,10.94,10.99,10.92,10.99,107100.0
2008-10-03 15:45:00,10.99,11.01,10.94,10.97,135400.0,10.99,11.01,10.94,10.97,135400.0
2008-10-03 15:50:00,10.97,11.0,10.93,11.0,124100.0,10.97,11.0,10.93,11.0,124100.0
2008-10-03 15:55:00,10.98,11.01,10.95,10.99,97400.0,10.98,11.01,10.95,10.99,97400.0
2008-10-03 16:00:00,11.01,11.02,11.01,11.02,3700.0,11.01,11.02,11.01,11.02,3700.0
2008-10-03 16:05:00,11.02,11.02,11.0,11.0,3500.0,11.02,11.02,11.0,11.0,3500.0
2008-10-03 16:10:00,11.0,11.0,11.0,11.0,2500.0,11.0,11.0,11.0,11.0,2500.0
2008-10-06 09:30:00,11.25,11.31,11.18,11.25,438900.0,11.25,11.31,11.18,11.25,438900.0
2008-10-06 09:35:00,11.25,11.27,11.21,11.26,152100.0,11.25,11.27,11.21,11.26,152100.0
2008-10-06 09:40:00,11.26,11.3,11.22,11.24,185700.0,11.26,11.3,11.22,11.24,185700.0
2008-10-06 09:45:00,11.24,11.26,11.2,11.21,103100.0,11.24,11.26,11.2,11.21,103100.0
2008-10-06 09:50:00,11.21,11.25,11.2,11.22,133700.0,11.21,11.25,11.2,11.22,133700.0
2008-10-06 09:55:00,11.24,11.27,11.13,11.15,202100.0,11.24,11.27,11.13,11.15,202100.0
2008-10-06 10:00:00,11.14,11.19,11.13,11.18,69500.0,11.14,11.19,11.13,11.18,69500.0
2008-10-06 10:05:00,11.18,11.22,11.16,11.18,104900.0,11.18,11.22,11.16,11.18,104900.0
2008-10-06 10:10:00,11.18,11.19,11.15,11.17,107500.0,11.18,11.19,11.15,11.17,107500.0
2008-10-06 10:15:00,11.17,11.17,11.11,11.11,126700.0,11.17,11.17,11.11,11.11,126700.0
2008-10-06 10:20:00,11.11,11.16,11.01,11.08,129900.0,11.11,11.16,11.01,11.08,129900.0
2008-10-06 10:25:00,11.08,11.14,11.07,11.11,92200.0,11.08,11.14,11.07,11.11,92200.0
2008-10-06 10:30:00,11.12,11.14,11.08,11.08,117400.0,11.12,11.14,11.08,11.08,117400.0
2008-10-06 10:35:00,11.08,11.13,11.05,11.05,223000.0,11.08,11.13,11.05,11.05,223000.0
2008-10-06 10:40:00,11.05,11.14,11.05,11.08,99600.0,11.05,11.14,11.05,11.08,99600.0
2008-10-06 10:45:00,11.07,11.07,10.86,10.93,397300.0,11.07,11.07,10.86,10.93,397300.0
2008-10-06 10:50:00,10.93,10.93,10.87,10.9,205200.0,10.93,10.93,10.87,10.9,205200.0
2008-10-06 10:55:00,10.89,11.06,10.89,11.04,171900.0,10.89,11.06,10.89,11.04,171900.0
2008-10-06 11:00:00,11.04,11.06,11.0,11.01,69600.0,11.04,11.06,11.0,11.01,69600.0
2008-10-06 11:05:00,11.01,11.05,11.0,11.04,67400.0,11.01,11.05,11.0,11.04,67400.0
2008-10-06 11:10:00,11.03,11.07,11.03,11.07,57400.0,11.03,11.07,11.03,11.07,57400.0
2008-10-06 11:15:00,11.07,11.1,10.97,11.04,116400.0,11.07,11.1,10.97,11.04,116400.0
2008-10-06 11:20:00,11.04,11.05,10.97,11.0,116600.0,11.04,11.05,10.97,11.0,116600.0
2008-10-06 11:25:00,11.01,11.06,11.01,11.02,32500.0,11.01,11.06,11.01,11.02,32500.0
2008-10-06 11:30:00,11.02,11.02,10.98,11.0,67600.0,11.02,11.02,10.98,11.0,67600.0
2008-10-06 11:35:00,11.02,11.02,11.0,11.01,39200.0,11.02,11.02,11.0,11.01,39200.0
2008-10-06 11:40:00,11.01,11.02,10.99,11.02,49700.0,11.01,11.02,10.99,11.02,49700.0
2008-10-06 11:45:00,11.02,11.05,11.0,11.02,68300.0,11.02,11.05,11.0,11.02,68300.0
2008-10-06 11:50:00,11.01,11.01,10.98,11.0,52500.0,11.01,11.01,10.98,11.0,52500.0
2008-10-06 11:55:00,10.99,11.08,10.97,11.07,129300.0,10.99,11.08,10.97,11.07,129300.0
2008-10-06 12:00:00,11.06,11.09,11.05,11.07,60100.0,11.06,11.09,11.05,11.07,60100.0
2008-10-06 12:05:00,11.08,11.08,11.07,11.08,38700.0,11.08,11.08,11.07,11.08,38700.0
2008-10-06 12:10:00,11.07,11.08,11.06,11.07,104100.0,11.07,11.08,11.06,11.07,104100.0
2008-10-06 12:15:00,11.07,11.08,11.04,11.07,33300.0,11.07,11.08,11.04,11.07,33300.0
2008-10-06 12:20:00,11.07,11.08,11.06,11.07,47600.0,11.07,11.08,11.06,11.07,47600.0
2008-10-06 12:25:00,11.09,11.14,11.08,11.12,91100.0,11.09,11.14,11.08,11.12,91100.0
2008-10-06 12:30:00,11.12,11.17,11.12,11.16,58400.0,11.12,11.17,11.12,11.16,58400.0
2008-10-06 12:35:00,11.17,11.19,11.12,11.13,50500.0,11.17,11.19,11.12,11.13,50500.0
2008-10-06 12:40:00,11.13,11.18,11.12,11.16,134100.0,11.13,11.18,11.12,11.16,134100.0
2008-10-06 12:45:00,11.15,11.19,11.15,11.18,60600.0,11.15,11.19,11.15,11.18,60600.0
2008-10-06 12:50:00,11.18,11.18,11.11,11.13,37900.0,11.18,11.18,11.11,11.13,37900.0
2008-10-06 12:55:00,11.12,11.15,11.11,11.14,28700.0,11.12,11.15,11.11,11.14,28700.0
2008-10-06 13:00:00,11.13,11.14,11.11,11.13,16600.0,11.13,11.14,11.11,11.13,16600.0
2008-10-06 13:05:00,11.13,11.22,11.13,11.21,110300.0,11.13,11.22,11.13,11.21,110300.0
2008-10-06 13:10:00,11.21,11.23,11.15,11.16,28400.0,11.21,11.23,11.15,11.16,28400.0
2008-10-06 13:15:00,11.16,11.17,11.15,11.16,24800.0,11.16,11.17,11.15,11.16,24800.0
2008-10-06 13:20:00,11.16,11.18,11.06,11.06,39500.0,11.16,11.18,11.06,11.06,39500.0
2008-10-06 13:25:00,11.07,11.07,11.03,11.05,72200.0,11.07,11.07,11.03,11.05,72200.0
2008-10-06 13:30:00,11.06,11.07,11.03,11.06,49500.0,11.06,11.07,11.03,11.06,49500.0
2008-10-06 13:35:00,11.06,11.08,11.02,11.05,38200.0,11.06,11.08,11.02,11.05,38200.0
2008-10-06 13:40:00,11.05,11.07,11.03,11.04,103200.0,11.05,11.07,11.03,11.04,103200.0
2008-10-06 13:45:00,11.05,11.08,11.05,11.06,21000.0,11.05,11.08,11.05,11.06,21000.0
2008-10-06 13:50:00,11.06,11.06,11.03,11.06,33700.0,11.06,11.06,11.03,11.06,33700.0
2008-10-06 13:55:00,11.05,11.06,11.04,11.04,19400.0,11.05,11.06,11.04,11.04,19400.0
2008-10-06 14:00:00,11.04,11.05,10.98,10.99,60700.0,11.04,11.05,10.98,10.99,60700.0
2008-10-06 14:05:00,10.98,10.99,10.92,10.95,119000.0,10.98,10.99,10.92,10.95,119000.0
2008-10-06 14:10:00,10.96,10.96,10.92,10.94,76700.0,10.96,10.96,10.92,10.94,76700.0
2008-10-06 14:15:00,10.94,10.95,10.92,10.93,88800.0,10.94,10.95,10.92,10.93,88800.0
2008-10-06 14:20:00,10.93,10.94,10.9,10.9,81300.0,10.93,10.94,10.9,10.9,81300.0
2008-10-06 14:25:00,10.9,10.91,10.88,10.88,78200.0,10.9,10.91,10.88,10.88,78200.0
2008-10-06 14:30:00,10.89,10.9,10.88,10.89,132800.0,10.89,10.9,10.88,10.89,132800.0
2008-10-06 14:35:00,10.89,10.91,10.88,10.91,161800.0,10.89,10.91,10.88,10.91,161800.0
2008-10-06 14:40:00,10.9,10.91,10.89,10.89,74100.0,10.9,10.91,10.89,10.89,74100.0
2008-10-06 14:45:00,10.89,10.9,10.86,10.87,172800.0,10.89,10.9,10.86,10.87,172800.0
2008-10-06 14:50:00,10.88,10.91,10.87,10.87,113300.0,10.88,10.91,10.87,10.87,113300.0
2008-10-06 14:55:00,10.88,10.88,10.83,10.83,119600.0,10.88,10.88,10.83,10.83,119600.0
2008-10-06 15:00:00,10.84,10.86,10.83,10.84,145500.0,10.84,10.86,10.83,10.84,145500.0
2008-10-06 15:05:00,10.84,10.86,10.83,10.84,118400.0,10.84,10.86,10.83,10.84,118400.0
2008-10-06 15:10:00,10.85,10.87,10.84,10.86,100600.0,10.85,10.87,10.84,10.86,100600.0
2008-10-06 15:15:00,10.85,10.86,10.82,10.83,155500.0,10.85,10.86,10.82,10.83,155500.0
2008-10-06 15:20:00,10.83,10.86,10.82,10.83,223000.0,10.83,10.86,10.82,10.83,223000.0
2008-10-06 15:25:00,10.83,10.85,10.81,10.83,241400.0,10.83,10.85,10.81,10.83,241400.0
2008-10-06 15:30:00,10.83,10.88,10.83,10.85,268000.0,10.83,10.88,10.83,10.85,268000.0
2008-10-06 15:35:00,10.86,10.86,10.8,10.81,182300.0,10.86,10.86,10.8,10.81,182300.0
2008-10-06 15:40:00,10.8,10.83,10.8,10.81,119600.0,10.8,10.83,10.8,10.81,119600.0
2008-10-06 15:45:00,10.82,10.84,10.81,10.81,80900.0,10.82,10.84,10.81,10.81,80900.0
2008-10-06 15:50:00,10.81,10.83,10.76,10.77,176200.0,10.81,10.83,10.76,10.77,176200.0
2008-10-06 15:55:00,10.77,10.79,10.76,10.79,142100.0,10.77,10.79,10.76,10.79,142100.0
2008-10-06 16:00:00,10.77,10.8,10.77,10.8,1100.0,10.77,10.8,10.77,10.8,1100.0
2008-10-06 16:05:00,10.81,10.81,10.78,10.78,14200.0,10.81,10.81,10.78,10.78,14200.0
2008-10-06 16:10:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2008-10-07 09:30:00,11.55,11.6,11.51,11.52,388200.0,11.55,11.6,11.51,11.52,388200.0
2008-10-07 09:35:00,11.51,11.58,11.49,11.53,134400.0,11.51,11.58,11.49,11.53,134400.0
2008-10-07 09:40:00,11.54,11.55,11.49,11.5,60100.0,11.54,11.55,11.49,11.5,60100.0
2008-10-07 09:45:00,11.5,11.5,11.42,11.45,121100.0,11.5,11.5,11.42,11.45,121100.0
2008-10-07 09:50:00,11.45,11.45,11.39,11.4,189300.0,11.45,11.45,11.39,11.4,189300.0
2008-10-07 09:55:00,11.4,11.41,11.27,11.34,171400.0,11.4,11.41,11.27,11.34,171400.0
2008-10-07 10:00:00,11.33,11.35,11.3,11.33,123800.0,11.33,11.35,11.3,11.33,123800.0
2008-10-07 10:05:00,11.35,11.36,11.28,11.29,43200.0,11.35,11.36,11.28,11.29,43200.0
2008-10-07 10:10:00,11.29,11.34,11.25,11.28,58000.0,11.29,11.34,11.25,11.28,58000.0
2008-10-07 10:15:00,11.28,11.35,11.28,11.35,87300.0,11.28,11.35,11.28,11.35,87300.0
2008-10-07 10:20:00,11.34,11.44,11.34,11.42,47400.0,11.34,11.44,11.34,11.42,47400.0
2008-10-07 10:25:00,11.42,11.45,11.38,11.38,41900.0,11.42,11.45,11.38,11.38,41900.0
2008-10-07 10:30:00,11.38,11.42,11.37,11.42,52000.0,11.38,11.42,11.37,11.42,52000.0
2008-10-07 10:35:00,11.43,11.44,11.4,11.42,45900.0,11.43,11.44,11.4,11.42,45900.0
2008-10-07 10:40:00,11.41,11.43,11.38,11.39,43600.0,11.41,11.43,11.38,11.39,43600.0
2008-10-07 10:45:00,11.38,11.38,11.36,11.37,18500.0,11.38,11.38,11.36,11.37,18500.0
2008-10-07 10:50:00,11.38,11.38,11.32,11.36,33700.0,11.38,11.38,11.32,11.36,33700.0
2008-10-07 10:55:00,11.36,11.38,11.32,11.34,24900.0,11.36,11.38,11.32,11.34,24900.0
2008-10-07 11:00:00,11.33,11.37,11.32,11.34,38500.0,11.33,11.37,11.32,11.34,38500.0
2008-10-07 11:05:00,11.34,11.36,11.27,11.31,92800.0,11.34,11.36,11.27,11.31,92800.0
2008-10-07 11:10:00,11.31,11.32,11.28,11.29,42800.0,11.31,11.32,11.28,11.29,42800.0
2008-10-07 11:15:00,11.3,11.33,11.3,11.31,37300.0,11.3,11.33,11.3,11.31,37300.0
2008-10-07 11:20:00,11.3,11.31,11.28,11.3,19700.0,11.3,11.31,11.28,11.3,19700.0
2008-10-07 11:25:00,11.3,11.3,11.26,11.26,18400.0,11.3,11.3,11.26,11.26,18400.0
2008-10-07 11:30:00,11.26,11.32,11.26,11.31,66100.0,11.26,11.32,11.26,11.31,66100.0
2008-10-07 11:35:00,11.32,11.33,11.3,11.3,39300.0,11.32,11.33,11.3,11.3,39300.0
2008-10-07 11:40:00,11.3,11.33,11.3,11.32,40300.0,11.3,11.33,11.3,11.32,40300.0
2008-10-07 11:45:00,11.32,11.33,11.31,11.31,112200.0,11.32,11.33,11.31,11.31,112200.0
2008-10-07 11:50:00,11.31,11.38,11.31,11.35,41600.0,11.31,11.38,11.31,11.35,41600.0
2008-10-07 11:55:00,11.35,11.35,11.29,11.31,23300.0,11.35,11.35,11.29,11.31,23300.0
2008-10-07 12:00:00,11.32,11.33,11.31,11.33,34000.0,11.32,11.33,11.31,11.33,34000.0
2008-10-07 12:05:00,11.33,11.33,11.29,11.3,76500.0,11.33,11.33,11.29,11.3,76500.0
2008-10-07 12:10:00,11.3,11.34,11.29,11.34,23000.0,11.3,11.34,11.29,11.34,23000.0
2008-10-07 12:15:00,11.33,11.34,11.31,11.33,26000.0,11.33,11.34,11.31,11.33,26000.0
2008-10-07 12:20:00,11.33,11.34,11.29,11.32,34000.0,11.33,11.34,11.29,11.32,34000.0
2008-10-07 12:25:00,11.33,11.33,11.29,11.29,56700.0,11.33,11.33,11.29,11.29,56700.0
2008-10-07 12:30:00,11.3,11.32,11.29,11.3,41700.0,11.3,11.32,11.29,11.3,41700.0
2008-10-07 12:35:00,11.31,11.31,11.27,11.27,86700.0,11.31,11.31,11.27,11.27,86700.0
2008-10-07 12:40:00,11.27,11.28,11.11,11.17,115300.0,11.27,11.28,11.11,11.17,115300.0
2008-10-07 12:45:00,11.15,11.17,11.09,11.13,55800.0,11.15,11.17,11.09,11.13,55800.0
2008-10-07 12:50:00,11.12,11.17,11.11,11.16,87500.0,11.12,11.17,11.11,11.16,87500.0
2008-10-07 12:55:00,11.16,11.28,11.16,11.24,63700.0,11.16,11.28,11.16,11.24,63700.0
2008-10-07 13:00:00,11.24,11.27,11.22,11.26,41200.0,11.24,11.27,11.22,11.26,41200.0
2008-10-07 13:05:00,11.25,11.27,11.21,11.27,14800.0,11.25,11.27,11.21,11.27,14800.0
2008-10-07 13:10:00,11.28,11.28,11.21,11.24,18600.0,11.28,11.28,11.21,11.24,18600.0
2008-10-07 13:15:00,11.26,11.29,11.25,11.26,39800.0,11.26,11.29,11.25,11.26,39800.0
2008-10-07 13:20:00,11.27,11.27,11.2,11.2,56400.0,11.27,11.27,11.2,11.2,56400.0
2008-10-07 13:25:00,11.19,11.21,11.15,11.2,160400.0,11.19,11.21,11.15,11.2,160400.0
2008-10-07 13:30:00,11.19,11.28,11.18,11.27,185100.0,11.19,11.28,11.18,11.27,185100.0
2008-10-07 13:35:00,11.26,11.32,11.26,11.31,116800.0,11.26,11.32,11.26,11.31,116800.0
2008-10-07 13:40:00,11.31,11.33,11.27,11.29,82100.0,11.31,11.33,11.27,11.29,82100.0
2008-10-07 13:45:00,11.29,11.3,11.26,11.3,19300.0,11.29,11.3,11.26,11.3,19300.0
2008-10-07 13:50:00,11.3,11.32,11.26,11.26,94900.0,11.3,11.32,11.26,11.26,94900.0
2008-10-07 13:55:00,11.26,11.27,11.2,11.26,83100.0,11.26,11.27,11.2,11.26,83100.0
2008-10-07 14:00:00,11.27,11.28,11.25,11.25,48400.0,11.27,11.28,11.25,11.25,48400.0
2008-10-07 14:05:00,11.25,11.32,11.25,11.31,77800.0,11.25,11.32,11.25,11.31,77800.0
2008-10-07 14:10:00,11.3,11.34,11.3,11.32,42900.0,11.3,11.34,11.3,11.32,42900.0
2008-10-07 14:15:00,11.3,11.34,11.28,11.28,31000.0,11.3,11.34,11.28,11.28,31000.0
2008-10-07 14:20:00,11.29,11.3,11.24,11.25,58400.0,11.29,11.3,11.24,11.25,58400.0
2008-10-07 14:25:00,11.26,11.29,11.25,11.28,44900.0,11.26,11.29,11.25,11.28,44900.0
2008-10-07 14:30:00,11.28,11.28,11.26,11.26,10000.0,11.28,11.28,11.26,11.26,10000.0
2008-10-07 14:35:00,11.26,11.3,11.24,11.3,51900.0,11.26,11.3,11.24,11.3,51900.0
2008-10-07 14:40:00,11.3,11.35,11.29,11.35,59600.0,11.3,11.35,11.29,11.35,59600.0
2008-10-07 14:45:00,11.35,11.36,11.34,11.36,55900.0,11.35,11.36,11.34,11.36,55900.0
2008-10-07 14:50:00,11.35,11.38,11.3,11.38,52600.0,11.35,11.38,11.3,11.38,52600.0
2008-10-07 14:55:00,11.38,11.38,11.36,11.38,85700.0,11.38,11.38,11.36,11.38,85700.0
2008-10-07 15:00:00,11.38,11.38,11.36,11.37,48100.0,11.38,11.38,11.36,11.37,48100.0
2008-10-07 15:05:00,11.37,11.37,11.35,11.36,33700.0,11.37,11.37,11.35,11.36,33700.0
2008-10-07 15:10:00,11.35,11.37,11.35,11.35,34400.0,11.35,11.37,11.35,11.35,34400.0
2008-10-07 15:15:00,11.36,11.36,11.35,11.36,28000.0,11.36,11.36,11.35,11.36,28000.0
2008-10-07 15:20:00,11.35,11.4,11.35,11.4,45700.0,11.35,11.4,11.35,11.4,45700.0
2008-10-07 15:25:00,11.39,11.41,11.38,11.38,89400.0,11.39,11.41,11.38,11.38,89400.0
2008-10-07 15:30:00,11.38,11.41,11.38,11.4,45500.0,11.38,11.41,11.38,11.4,45500.0
2008-10-07 15:35:00,11.39,11.39,11.35,11.37,43000.0,11.39,11.39,11.35,11.37,43000.0
2008-10-07 15:40:00,11.37,11.37,11.34,11.35,84600.0,11.37,11.37,11.34,11.35,84600.0
2008-10-07 15:45:00,11.35,11.37,11.33,11.37,101600.0,11.35,11.37,11.33,11.37,101600.0
2008-10-07 15:50:00,11.38,11.39,11.35,11.35,145100.0,11.38,11.39,11.35,11.35,145100.0
2008-10-07 15:55:00,11.37,11.4,11.1,11.38,190200.0,11.37,11.4,11.1,11.38,190200.0
2008-10-07 16:00:00,11.38,11.38,11.32,11.32,2900.0,11.38,11.38,11.32,11.32,2900.0
2008-10-07 16:05:00,11.35,11.37,11.32,11.33,5600.0,11.35,11.37,11.32,11.33,5600.0
2008-10-07 16:10:00,11.33,11.35,11.33,11.33,5300.0,11.33,11.35,11.33,11.33,5300.0
2008-10-08 09:30:00,11.81,11.89,11.73,11.77,524000.0,11.81,11.89,11.73,11.77,524000.0
2008-10-08 09:35:00,11.77,11.84,11.63,11.77,379900.0,11.77,11.84,11.63,11.77,379900.0
2008-10-08 09:40:00,11.77,11.78,11.65,11.68,247200.0,11.77,11.78,11.65,11.68,247200.0
2008-10-08 09:45:00,11.68,11.7,11.65,11.65,194500.0,11.68,11.7,11.65,11.65,194500.0
2008-10-08 09:50:00,11.64,11.68,11.57,11.68,140900.0,11.64,11.68,11.57,11.68,140900.0
2008-10-08 09:55:00,11.67,11.68,11.51,11.51,136800.0,11.67,11.68,11.51,11.51,136800.0
2008-10-08 10:00:00,11.53,11.54,11.5,11.52,131900.0,11.53,11.54,11.5,11.52,131900.0
2008-10-08 10:05:00,11.51,11.54,11.45,11.54,187200.0,11.51,11.54,11.45,11.54,187200.0
2008-10-08 10:10:00,11.55,11.6,11.52,11.56,127400.0,11.55,11.6,11.52,11.56,127400.0
2008-10-08 10:15:00,11.56,11.58,11.5,11.58,131500.0,11.56,11.58,11.5,11.58,131500.0
2008-10-08 10:20:00,11.59,11.65,11.58,11.61,113700.0,11.59,11.65,11.58,11.61,113700.0
2008-10-08 10:25:00,11.62,11.62,11.56,11.57,87300.0,11.62,11.62,11.56,11.57,87300.0
2008-10-08 10:30:00,11.56,11.58,11.52,11.56,133800.0,11.56,11.58,11.52,11.56,133800.0
2008-10-08 10:35:00,11.54,11.6,11.52,11.58,58100.0,11.54,11.6,11.52,11.58,58100.0
2008-10-08 10:40:00,11.58,11.59,11.56,11.59,108900.0,11.58,11.59,11.56,11.59,108900.0
2008-10-08 10:45:00,11.59,11.65,11.52,11.65,113800.0,11.59,11.65,11.52,11.65,113800.0
2008-10-08 10:50:00,11.65,11.65,11.6,11.63,74500.0,11.65,11.65,11.6,11.63,74500.0
2008-10-08 10:55:00,11.63,11.64,11.57,11.6,147000.0,11.63,11.64,11.57,11.6,147000.0
2008-10-08 11:00:00,11.59,11.64,11.59,11.63,97100.0,11.59,11.64,11.59,11.63,97100.0
2008-10-08 11:05:00,11.64,11.66,11.63,11.66,86500.0,11.64,11.66,11.63,11.66,86500.0
2008-10-08 11:10:00,11.66,11.66,11.62,11.63,100900.0,11.66,11.66,11.62,11.63,100900.0
2008-10-08 11:15:00,11.63,11.64,11.57,11.59,81500.0,11.63,11.64,11.57,11.59,81500.0
2008-10-08 11:20:00,11.59,11.6,11.54,11.57,103600.0,11.59,11.6,11.54,11.57,103600.0
2008-10-08 11:25:00,11.57,11.64,11.56,11.63,70300.0,11.57,11.64,11.56,11.63,70300.0
2008-10-08 11:30:00,11.63,11.64,11.61,11.63,32400.0,11.63,11.64,11.61,11.63,32400.0
2008-10-08 11:35:00,11.63,11.66,11.63,11.64,107600.0,11.63,11.66,11.63,11.64,107600.0
2008-10-08 11:40:00,11.64,11.68,11.63,11.65,78100.0,11.64,11.68,11.63,11.65,78100.0
2008-10-08 11:45:00,11.65,11.67,11.62,11.64,34100.0,11.65,11.67,11.62,11.64,34100.0
2008-10-08 11:50:00,11.63,11.65,11.62,11.64,26500.0,11.63,11.65,11.62,11.64,26500.0
2008-10-08 11:55:00,11.64,11.67,11.63,11.64,40600.0,11.64,11.67,11.63,11.64,40600.0
2008-10-08 12:00:00,11.63,11.64,11.6,11.61,47700.0,11.63,11.64,11.6,11.61,47700.0
2008-10-08 12:05:00,11.6,11.66,11.57,11.63,62000.0,11.6,11.66,11.57,11.63,62000.0
2008-10-08 12:10:00,11.62,11.64,11.58,11.58,135200.0,11.62,11.64,11.58,11.58,135200.0
2008-10-08 12:15:00,11.59,11.61,11.58,11.6,37400.0,11.59,11.61,11.58,11.6,37400.0
2008-10-08 12:20:00,11.59,11.65,11.58,11.63,61300.0,11.59,11.65,11.58,11.63,61300.0
2008-10-08 12:25:00,11.62,11.65,11.57,11.64,77900.0,11.62,11.65,11.57,11.64,77900.0
2008-10-08 12:30:00,11.63,11.65,11.61,11.64,69300.0,11.63,11.65,11.61,11.64,69300.0
2008-10-08 12:35:00,11.63,11.66,11.6,11.63,61400.0,11.63,11.66,11.6,11.63,61400.0
2008-10-08 12:40:00,11.63,11.64,11.62,11.64,23700.0,11.63,11.64,11.62,11.64,23700.0
2008-10-08 12:45:00,11.64,11.66,11.63,11.66,56400.0,11.64,11.66,11.63,11.66,56400.0
2008-10-08 12:50:00,11.65,11.67,11.64,11.64,48800.0,11.65,11.67,11.64,11.64,48800.0
2008-10-08 12:55:00,11.64,11.66,11.63,11.63,43800.0,11.64,11.66,11.63,11.63,43800.0
2008-10-08 13:00:00,11.64,11.65,11.63,11.63,63100.0,11.64,11.65,11.63,11.63,63100.0
2008-10-08 13:05:00,11.63,11.66,11.63,11.65,60400.0,11.63,11.66,11.63,11.65,60400.0
2008-10-08 13:10:00,11.66,11.66,11.64,11.65,35000.0,11.66,11.66,11.64,11.65,35000.0
2008-10-08 13:15:00,11.65,11.68,11.6,11.6,61000.0,11.65,11.68,11.6,11.6,61000.0
2008-10-08 13:20:00,11.6,11.63,11.6,11.63,45700.0,11.6,11.63,11.6,11.63,45700.0
2008-10-08 13:25:00,11.62,11.66,11.58,11.59,38300.0,11.62,11.66,11.58,11.59,38300.0
2008-10-08 13:30:00,11.59,11.63,11.55,11.58,88000.0,11.59,11.63,11.55,11.58,88000.0
2008-10-08 13:35:00,11.58,11.61,11.53,11.53,65000.0,11.58,11.61,11.53,11.53,65000.0
2008-10-08 13:40:00,11.53,11.54,11.47,11.47,90100.0,11.53,11.54,11.47,11.47,90100.0
2008-10-08 13:45:00,11.48,11.52,11.47,11.52,47700.0,11.48,11.52,11.47,11.52,47700.0
2008-10-08 13:50:00,11.52,11.53,11.47,11.48,34100.0,11.52,11.53,11.47,11.48,34100.0
2008-10-08 13:55:00,11.49,11.49,11.45,11.49,92200.0,11.49,11.49,11.45,11.49,92200.0
2008-10-08 14:00:00,11.49,11.56,11.49,11.55,82200.0,11.49,11.56,11.49,11.55,82200.0
2008-10-08 14:05:00,11.55,11.55,11.5,11.51,46600.0,11.55,11.55,11.5,11.51,46600.0
2008-10-08 14:10:00,11.51,11.53,11.51,11.52,17500.0,11.51,11.53,11.51,11.52,17500.0
2008-10-08 14:15:00,11.51,11.56,11.51,11.56,51600.0,11.51,11.56,11.51,11.56,51600.0
2008-10-08 14:20:00,11.56,11.56,11.48,11.5,80900.0,11.56,11.56,11.48,11.5,80900.0
2008-10-08 14:25:00,11.52,11.55,11.5,11.55,46800.0,11.52,11.55,11.5,11.55,46800.0
2008-10-08 14:30:00,11.55,11.59,11.55,11.58,71700.0,11.55,11.59,11.55,11.58,71700.0
2008-10-08 14:35:00,11.56,11.58,11.56,11.58,44000.0,11.56,11.58,11.56,11.58,44000.0
2008-10-08 14:40:00,11.58,11.59,11.56,11.59,28900.0,11.58,11.59,11.56,11.59,28900.0
2008-10-08 14:45:00,11.58,11.58,11.55,11.56,51300.0,11.58,11.58,11.55,11.56,51300.0
2008-10-08 14:50:00,11.55,11.58,11.55,11.56,68700.0,11.55,11.58,11.55,11.56,68700.0
2008-10-08 14:55:00,11.56,11.57,11.51,11.52,44100.0,11.56,11.57,11.51,11.52,44100.0
2008-10-08 15:00:00,11.53,11.56,11.52,11.54,32200.0,11.53,11.56,11.52,11.54,32200.0
2008-10-08 15:05:00,11.54,11.55,11.52,11.55,61700.0,11.54,11.55,11.52,11.55,61700.0
2008-10-08 15:10:00,11.55,11.6,11.53,11.57,59800.0,11.55,11.6,11.53,11.57,59800.0
2008-10-08 15:15:00,11.57,11.58,11.54,11.55,94100.0,11.57,11.58,11.54,11.55,94100.0
2008-10-08 15:20:00,11.55,11.61,11.54,11.6,65700.0,11.55,11.61,11.54,11.6,65700.0
2008-10-08 15:25:00,11.59,11.59,11.57,11.57,34900.0,11.59,11.59,11.57,11.57,34900.0
2008-10-08 15:30:00,11.57,11.58,11.55,11.57,113900.0,11.57,11.58,11.55,11.57,113900.0
2008-10-08 15:35:00,11.57,11.57,11.55,11.57,95100.0,11.57,11.57,11.55,11.57,95100.0
2008-10-08 15:40:00,11.56,11.58,11.54,11.58,230300.0,11.56,11.58,11.54,11.58,230300.0
2008-10-08 15:45:00,11.58,11.6,11.57,11.6,51000.0,11.58,11.6,11.57,11.6,51000.0
2008-10-08 15:50:00,11.6,11.63,11.58,11.63,82700.0,11.6,11.63,11.58,11.63,82700.0
2008-10-08 15:55:00,11.62,11.64,11.61,11.64,129200.0,11.62,11.64,11.61,11.64,129200.0
2008-10-08 16:00:00,11.64,11.64,11.6,11.6,9600.0,11.64,11.64,11.6,11.6,9600.0
2008-10-08 16:05:00,11.62,11.63,11.62,11.63,800.0,11.62,11.63,11.62,11.63,800.0
2008-10-08 16:10:00,11.62,11.62,11.61,11.61,2700.0,11.62,11.62,11.61,11.61,2700.0
2008-10-09 09:30:00,11.51,11.61,11.51,11.59,69500.0,11.51,11.61,11.51,11.59,69500.0
2008-10-09 09:35:00,11.57,11.58,11.5,11.52,56000.0,11.57,11.58,11.5,11.52,56000.0
2008-10-09 09:40:00,11.51,11.53,11.51,11.53,20200.0,11.51,11.53,11.51,11.53,20200.0
2008-10-09 09:45:00,11.53,11.58,11.53,11.57,139600.0,11.53,11.58,11.53,11.57,139600.0
2008-10-09 09:50:00,11.57,11.59,11.54,11.56,35300.0,11.57,11.59,11.54,11.56,35300.0
2008-10-09 09:55:00,11.56,11.59,11.55,11.55,42500.0,11.56,11.59,11.55,11.55,42500.0
2008-10-09 10:00:00,11.55,11.57,11.51,11.53,36900.0,11.55,11.57,11.51,11.53,36900.0
2008-10-09 10:05:00,11.55,11.57,11.52,11.55,26700.0,11.55,11.57,11.52,11.55,26700.0
2008-10-09 10:10:00,11.54,11.56,11.54,11.54,23000.0,11.54,11.56,11.54,11.54,23000.0
2008-10-09 10:15:00,11.55,11.56,11.53,11.55,21500.0,11.55,11.56,11.53,11.55,21500.0
2008-10-09 10:20:00,11.55,11.6,11.55,11.58,9800.0,11.55,11.6,11.55,11.58,9800.0
2008-10-09 10:25:00,11.59,11.6,11.56,11.58,26000.0,11.59,11.6,11.56,11.58,26000.0
2008-10-09 10:30:00,11.59,11.63,11.59,11.63,70600.0,11.59,11.63,11.59,11.63,70600.0
2008-10-09 10:35:00,11.63,11.65,11.61,11.62,63400.0,11.63,11.65,11.61,11.62,63400.0
2008-10-09 10:40:00,11.62,11.7,11.62,11.64,91100.0,11.62,11.7,11.62,11.64,91100.0
2008-10-09 10:45:00,11.64,11.64,11.61,11.63,81400.0,11.64,11.64,11.61,11.63,81400.0
2008-10-09 10:50:00,11.63,11.64,11.61,11.63,56900.0,11.63,11.64,11.61,11.63,56900.0
2008-10-09 10:55:00,11.63,11.66,11.63,11.65,31000.0,11.63,11.66,11.63,11.65,31000.0
2008-10-09 11:00:00,11.64,11.69,11.64,11.67,69100.0,11.64,11.69,11.64,11.67,69100.0
2008-10-09 11:05:00,11.67,11.67,11.63,11.66,24000.0,11.67,11.67,11.63,11.66,24000.0
2008-10-09 11:10:00,11.66,11.69,11.66,11.68,62900.0,11.66,11.69,11.66,11.68,62900.0
2008-10-09 11:15:00,11.69,11.69,11.64,11.65,50900.0,11.69,11.69,11.64,11.65,50900.0
2008-10-09 11:20:00,11.65,11.66,11.6,11.64,46300.0,11.65,11.66,11.6,11.64,46300.0
2008-10-09 11:25:00,11.64,11.77,11.64,11.73,139600.0,11.64,11.77,11.64,11.73,139600.0
2008-10-09 11:30:00,11.73,11.82,11.71,11.78,130500.0,11.73,11.82,11.71,11.78,130500.0
2008-10-09 11:35:00,11.79,11.8,11.75,11.77,79000.0,11.79,11.8,11.75,11.77,79000.0
2008-10-09 11:40:00,11.77,11.8,11.76,11.76,50100.0,11.77,11.8,11.76,11.76,50100.0
2008-10-09 11:45:00,11.77,11.8,11.76,11.76,40600.0,11.77,11.8,11.76,11.76,40600.0
2008-10-09 11:50:00,11.76,11.8,11.75,11.75,41700.0,11.76,11.8,11.75,11.75,41700.0
2008-10-09 11:55:00,11.74,11.77,11.73,11.77,26700.0,11.74,11.77,11.73,11.77,26700.0
2008-10-09 12:00:00,11.78,11.86,11.77,11.84,49300.0,11.78,11.86,11.77,11.84,49300.0
2008-10-09 12:05:00,11.83,11.86,11.8,11.86,24800.0,11.83,11.86,11.8,11.86,24800.0
2008-10-09 12:10:00,11.86,11.87,11.85,11.86,21200.0,11.86,11.87,11.85,11.86,21200.0
2008-10-09 12:15:00,11.85,11.86,11.81,11.84,50900.0,11.85,11.86,11.81,11.84,50900.0
2008-10-09 12:20:00,11.85,11.85,11.83,11.83,46500.0,11.85,11.85,11.83,11.83,46500.0
2008-10-09 12:25:00,11.83,11.85,11.81,11.82,21300.0,11.83,11.85,11.81,11.82,21300.0
2008-10-09 12:30:00,11.82,11.85,11.82,11.84,46900.0,11.82,11.85,11.82,11.84,46900.0
2008-10-09 12:35:00,11.82,11.83,11.8,11.82,17600.0,11.82,11.83,11.8,11.82,17600.0
2008-10-09 12:40:00,11.8,11.8,11.77,11.79,36800.0,11.8,11.8,11.77,11.79,36800.0
2008-10-09 12:45:00,11.79,11.79,11.76,11.79,31000.0,11.79,11.79,11.76,11.79,31000.0
2008-10-09 12:50:00,11.79,11.79,11.73,11.74,18500.0,11.79,11.79,11.73,11.74,18500.0
2008-10-09 12:55:00,11.75,11.75,11.71,11.74,23200.0,11.75,11.75,11.71,11.74,23200.0
2008-10-09 13:00:00,11.75,11.76,11.74,11.74,17500.0,11.75,11.76,11.74,11.74,17500.0
2008-10-09 13:05:00,11.76,11.8,11.73,11.75,35200.0,11.76,11.8,11.73,11.75,35200.0
2008-10-09 13:10:00,11.75,11.75,11.71,11.73,21300.0,11.75,11.75,11.71,11.73,21300.0
2008-10-09 13:15:00,11.72,11.74,11.7,11.71,19300.0,11.72,11.74,11.7,11.71,19300.0
2008-10-09 13:20:00,11.7,11.71,11.69,11.7,25100.0,11.7,11.71,11.69,11.7,25100.0
2008-10-09 13:25:00,11.69,11.71,11.69,11.69,21500.0,11.69,11.71,11.69,11.69,21500.0
2008-10-09 13:30:00,11.7,11.72,11.69,11.7,27000.0,11.7,11.72,11.69,11.7,27000.0
2008-10-09 13:35:00,11.7,11.72,11.7,11.72,23100.0,11.7,11.72,11.7,11.72,23100.0
2008-10-09 13:40:00,11.71,11.72,11.69,11.69,17300.0,11.71,11.72,11.69,11.69,17300.0
2008-10-09 13:45:00,11.68,11.69,11.65,11.67,23700.0,11.68,11.69,11.65,11.67,23700.0
2008-10-09 13:50:00,11.68,11.69,11.67,11.68,50700.0,11.68,11.69,11.67,11.68,50700.0
2008-10-09 13:55:00,11.68,11.68,11.66,11.66,42100.0,11.68,11.68,11.66,11.66,42100.0
2008-10-09 14:00:00,11.66,11.67,11.65,11.67,16700.0,11.66,11.67,11.65,11.67,16700.0
2008-10-09 14:05:00,11.66,11.67,11.65,11.65,50800.0,11.66,11.67,11.65,11.65,50800.0
2008-10-09 14:10:00,11.65,11.67,11.65,11.67,20500.0,11.65,11.67,11.65,11.67,20500.0
2008-10-09 14:15:00,11.66,11.67,11.65,11.65,11900.0,11.66,11.67,11.65,11.65,11900.0
2008-10-09 14:20:00,11.65,11.68,11.65,11.67,112000.0,11.65,11.68,11.65,11.67,112000.0
2008-10-09 14:25:00,11.67,11.67,11.62,11.63,43900.0,11.67,11.67,11.62,11.63,43900.0
2008-10-09 14:30:00,11.62,11.66,11.62,11.65,54300.0,11.62,11.66,11.62,11.65,54300.0
2008-10-09 14:35:00,11.65,11.66,11.63,11.65,37800.0,11.65,11.66,11.63,11.65,37800.0
2008-10-09 14:40:00,11.65,11.66,11.62,11.63,17600.0,11.65,11.66,11.62,11.63,17600.0
2008-10-09 14:45:00,11.62,11.67,11.62,11.67,15300.0,11.62,11.67,11.62,11.67,15300.0
2008-10-09 14:50:00,11.67,11.69,11.66,11.67,32800.0,11.67,11.69,11.66,11.67,32800.0
2008-10-09 14:55:00,11.68,11.69,11.66,11.67,28000.0,11.68,11.69,11.66,11.67,28000.0
2008-10-09 15:00:00,11.67,11.7,11.67,11.7,30500.0,11.67,11.7,11.67,11.7,30500.0
2008-10-09 15:05:00,11.7,11.71,11.67,11.68,50000.0,11.7,11.71,11.67,11.68,50000.0
2008-10-09 15:10:00,11.68,11.72,11.67,11.71,103800.0,11.68,11.72,11.67,11.71,103800.0
2008-10-09 15:15:00,11.72,11.72,11.7,11.72,35300.0,11.72,11.72,11.7,11.72,35300.0
2008-10-09 15:20:00,11.72,11.75,11.71,11.74,56400.0,11.72,11.75,11.71,11.74,56400.0
2008-10-09 15:25:00,11.74,11.85,11.73,11.84,233700.0,11.74,11.85,11.73,11.84,233700.0
2008-10-09 15:30:00,11.83,11.89,11.83,11.87,139300.0,11.83,11.89,11.83,11.87,139300.0
2008-10-09 15:35:00,11.88,11.9,11.85,11.87,124100.0,11.88,11.9,11.85,11.87,124100.0
2008-10-09 15:40:00,11.87,11.93,11.85,11.93,186800.0,11.87,11.93,11.85,11.93,186800.0
2008-10-09 15:45:00,11.93,11.98,11.88,11.88,311700.0,11.93,11.98,11.88,11.88,311700.0
2008-10-09 15:50:00,11.88,11.91,11.85,11.91,187000.0,11.88,11.91,11.85,11.91,187000.0
2008-10-09 15:55:00,11.9,11.9,11.85,11.9,118000.0,11.9,11.9,11.85,11.9,118000.0
2008-10-09 16:00:00,11.9,11.92,11.9,11.92,4200.0,11.9,11.92,11.9,11.92,4200.0
2008-10-09 16:05:00,11.92,11.92,11.92,11.92,0.0,11.92,11.92,11.92,11.92,0.0
2008-10-09 16:10:00,11.91,11.95,11.9,11.95,1700.0,11.91,11.95,11.9,11.95,1700.0
2008-10-10 09:30:00,11.38,11.58,11.3,11.44,743600.0,11.38,11.58,11.3,11.44,743600.0
2008-10-10 09:35:00,11.43,11.51,11.37,11.38,345200.0,11.43,11.51,11.37,11.38,345200.0
2008-10-10 09:40:00,11.37,11.38,11.25,11.3,254000.0,11.37,11.38,11.25,11.3,254000.0
2008-10-10 09:45:00,11.3,11.34,11.15,11.23,363400.0,11.3,11.34,11.15,11.23,363400.0
2008-10-10 09:50:00,11.22,11.29,11.16,11.25,178100.0,11.22,11.29,11.16,11.25,178100.0
2008-10-10 09:55:00,11.24,11.33,11.24,11.32,165300.0,11.24,11.33,11.24,11.32,165300.0
2008-10-10 10:00:00,11.31,11.37,11.28,11.31,147100.0,11.31,11.37,11.28,11.31,147100.0
2008-10-10 10:05:00,11.31,11.34,11.2,11.34,205900.0,11.31,11.34,11.2,11.34,205900.0
2008-10-10 10:10:00,11.34,11.34,11.21,11.25,221700.0,11.34,11.34,11.21,11.25,221700.0
2008-10-10 10:15:00,11.25,11.43,11.25,11.4,167800.0,11.25,11.43,11.25,11.4,167800.0
2008-10-10 10:20:00,11.4,11.56,11.4,11.54,209200.0,11.4,11.56,11.4,11.54,209200.0
2008-10-10 10:25:00,11.54,11.57,11.49,11.57,105400.0,11.54,11.57,11.49,11.57,105400.0
2008-10-10 10:30:00,11.55,11.6,11.51,11.56,119800.0,11.55,11.6,11.51,11.56,119800.0
2008-10-10 10:35:00,11.56,11.65,11.54,11.6,116200.0,11.56,11.65,11.54,11.6,116200.0
2008-10-10 10:40:00,11.6,11.7,11.6,11.68,125600.0,11.6,11.7,11.6,11.68,125600.0
2008-10-10 10:45:00,11.68,11.68,11.4,11.66,134000.0,11.68,11.68,11.4,11.66,134000.0
2008-10-10 10:50:00,11.66,11.67,11.55,11.57,152300.0,11.66,11.67,11.55,11.57,152300.0
2008-10-10 10:55:00,11.56,11.56,11.47,11.48,169200.0,11.56,11.56,11.47,11.48,169200.0
2008-10-10 11:00:00,11.49,11.5,11.4,11.4,125000.0,11.49,11.5,11.4,11.4,125000.0
2008-10-10 11:05:00,11.41,11.45,11.37,11.4,85200.0,11.41,11.45,11.37,11.4,85200.0
2008-10-10 11:10:00,11.39,11.43,11.38,11.38,144500.0,11.39,11.43,11.38,11.38,144500.0
2008-10-10 11:15:00,11.38,11.4,11.34,11.39,120700.0,11.38,11.4,11.34,11.39,120700.0
2008-10-10 11:20:00,11.39,11.41,11.33,11.4,69600.0,11.39,11.41,11.33,11.4,69600.0
2008-10-10 11:25:00,11.38,11.46,11.37,11.43,47600.0,11.38,11.46,11.37,11.43,47600.0
2008-10-10 11:30:00,11.43,11.43,11.35,11.36,74900.0,11.43,11.43,11.35,11.36,74900.0
2008-10-10 11:35:00,11.37,11.37,11.26,11.27,122900.0,11.37,11.37,11.26,11.27,122900.0
2008-10-10 11:40:00,11.27,11.29,11.22,11.22,130000.0,11.27,11.29,11.22,11.22,130000.0
2008-10-10 11:45:00,11.23,11.28,11.22,11.25,107800.0,11.23,11.28,11.22,11.25,107800.0
2008-10-10 11:50:00,11.25,11.31,11.24,11.26,124200.0,11.25,11.31,11.24,11.26,124200.0
2008-10-10 11:55:00,11.26,11.3,11.26,11.28,82700.0,11.26,11.3,11.26,11.28,82700.0
2008-10-10 12:00:00,11.28,11.31,11.28,11.28,66600.0,11.28,11.31,11.28,11.28,66600.0
2008-10-10 12:05:00,11.27,11.29,11.22,11.23,278300.0,11.27,11.29,11.22,11.23,278300.0
2008-10-10 12:10:00,11.23,11.27,11.23,11.25,54000.0,11.23,11.27,11.23,11.25,54000.0
2008-10-10 12:15:00,11.24,11.26,11.21,11.21,99700.0,11.24,11.26,11.21,11.21,99700.0
2008-10-10 12:20:00,11.21,11.22,11.15,11.18,162900.0,11.21,11.22,11.15,11.18,162900.0
2008-10-10 12:25:00,11.18,11.18,11.1,11.14,125900.0,11.18,11.18,11.1,11.14,125900.0
2008-10-10 12:30:00,11.15,11.21,11.13,11.16,68000.0,11.15,11.21,11.13,11.16,68000.0
2008-10-10 12:35:00,11.15,11.15,11.01,11.01,179700.0,11.15,11.15,11.01,11.01,179700.0
2008-10-10 12:40:00,11.01,11.03,10.84,10.85,290800.0,11.01,11.03,10.84,10.85,290800.0
2008-10-10 12:45:00,10.86,10.91,10.51,10.55,759500.0,10.86,10.91,10.51,10.55,759500.0
2008-10-10 12:50:00,10.55,10.59,10.38,10.58,483200.0,10.55,10.59,10.38,10.58,483200.0
2008-10-10 12:55:00,10.6,10.61,10.55,10.59,259700.0,10.6,10.61,10.55,10.59,259700.0
2008-10-10 13:00:00,10.61,10.61,10.42,10.47,272400.0,10.61,10.61,10.42,10.47,272400.0
2008-10-10 13:05:00,10.47,10.52,10.43,10.51,258600.0,10.47,10.52,10.43,10.51,258600.0
2008-10-10 13:10:00,10.52,10.58,10.49,10.58,309600.0,10.52,10.58,10.49,10.58,309600.0
2008-10-10 13:15:00,10.58,10.72,10.53,10.68,187300.0,10.58,10.72,10.53,10.68,187300.0
2008-10-10 13:20:00,10.68,10.7,10.45,10.46,167800.0,10.68,10.7,10.45,10.46,167800.0
2008-10-10 13:25:00,10.45,10.5,10.38,10.38,258100.0,10.45,10.5,10.38,10.38,258100.0
2008-10-10 13:30:00,10.37,10.45,10.37,10.4,137200.0,10.37,10.45,10.37,10.4,137200.0
2008-10-10 13:35:00,10.4,10.42,10.3,10.34,265800.0,10.4,10.42,10.3,10.34,265800.0
2008-10-10 13:40:00,10.33,10.47,10.21,10.33,349100.0,10.33,10.47,10.21,10.33,349100.0
2008-10-10 13:45:00,10.33,10.44,10.14,10.18,407100.0,10.33,10.44,10.14,10.18,407100.0
2008-10-10 13:50:00,10.18,10.19,9.4,9.41,3581300.0,10.18,10.19,9.4,9.41,3581300.0
2008-10-10 13:55:00,9.4,9.58,9.27,9.38,1744400.0,9.4,9.58,9.27,9.38,1744400.0
2008-10-10 14:00:00,9.37,9.58,9.37,9.51,845000.0,9.37,9.58,9.37,9.51,845000.0
2008-10-10 14:05:00,9.51,9.6,9.47,9.53,698800.0,9.51,9.6,9.47,9.53,698800.0
2008-10-10 14:10:00,9.53,9.58,9.46,9.49,494600.0,9.53,9.58,9.46,9.49,494600.0
2008-10-10 14:15:00,9.48,9.59,9.48,9.59,319100.0,9.48,9.59,9.48,9.59,319100.0
2008-10-10 14:20:00,9.57,9.58,9.44,9.58,441000.0,9.57,9.58,9.44,9.58,441000.0
2008-10-10 14:25:00,9.58,9.58,9.49,9.55,275900.0,9.58,9.58,9.49,9.55,275900.0
2008-10-10 14:30:00,9.55,9.65,9.46,9.62,327600.0,9.55,9.65,9.46,9.62,327600.0
2008-10-10 14:35:00,9.61,9.65,9.56,9.61,217100.0,9.61,9.65,9.56,9.61,217100.0
2008-10-10 14:40:00,9.62,9.72,9.57,9.67,271800.0,9.62,9.72,9.57,9.67,271800.0
2008-10-10 14:45:00,9.67,9.86,9.65,9.85,276600.0,9.67,9.86,9.65,9.85,276600.0
2008-10-10 14:50:00,9.84,9.85,9.74,9.75,177500.0,9.84,9.85,9.74,9.75,177500.0
2008-10-10 14:55:00,9.75,9.81,9.68,9.79,169800.0,9.75,9.81,9.68,9.79,169800.0
2008-10-10 15:00:00,9.78,9.85,9.54,9.57,268400.0,9.78,9.85,9.54,9.57,268400.0
2008-10-10 15:05:00,9.57,9.72,9.5,9.69,310100.0,9.57,9.72,9.5,9.69,310100.0
2008-10-10 15:10:00,9.7,9.86,9.69,9.85,222700.0,9.7,9.86,9.69,9.85,222700.0
2008-10-10 15:15:00,9.86,9.95,9.82,9.84,344300.0,9.86,9.95,9.82,9.84,344300.0
2008-10-10 15:20:00,9.84,9.85,9.69,9.71,204200.0,9.84,9.85,9.69,9.71,204200.0
2008-10-10 15:25:00,9.71,9.85,9.7,9.81,231800.0,9.71,9.85,9.7,9.81,231800.0
2008-10-10 15:30:00,9.82,9.89,9.81,9.89,256800.0,9.82,9.89,9.81,9.89,256800.0
2008-10-10 15:35:00,9.89,10.01,9.87,9.95,716900.0,9.89,10.01,9.87,9.95,716900.0
2008-10-10 15:40:00,9.95,10.0,9.65,9.88,184700.0,9.95,10.0,9.65,9.88,184700.0
2008-10-10 15:45:00,9.87,9.94,9.83,9.9,192100.0,9.87,9.94,9.83,9.9,192100.0
2008-10-10 15:50:00,9.89,9.92,9.85,9.89,291300.0,9.89,9.92,9.85,9.89,291300.0
2008-10-10 15:55:00,9.88,9.92,9.77,9.91,440600.0,9.88,9.92,9.77,9.91,440600.0
2008-10-10 16:00:00,9.9,9.9,9.82,9.82,7800.0,9.9,9.9,9.82,9.82,7800.0
2008-10-10 16:05:00,9.85,9.85,9.85,9.85,1000.0,9.85,9.85,9.85,9.85,1000.0
2008-10-10 16:10:00,9.85,9.85,9.85,9.85,0.0,9.85,9.85,9.85,9.85,0.0
2008-10-13 09:30:00,10.56,10.56,10.5,10.54,393900.0,10.56,10.56,10.5,10.54,393900.0
2008-10-13 09:35:00,10.54,10.54,10.52,10.53,137600.0,10.54,10.54,10.52,10.53,137600.0
2008-10-13 09:40:00,10.54,10.54,10.49,10.51,325900.0,10.54,10.54,10.49,10.51,325900.0
2008-10-13 09:45:00,10.51,10.53,10.37,10.42,241500.0,10.51,10.53,10.37,10.42,241500.0
2008-10-13 09:50:00,10.42,10.42,10.32,10.38,225000.0,10.42,10.42,10.32,10.38,225000.0
2008-10-13 09:55:00,10.38,10.38,10.23,10.28,317300.0,10.38,10.38,10.23,10.28,317300.0
2008-10-13 10:00:00,10.28,10.37,10.26,10.3,127500.0,10.28,10.37,10.26,10.3,127500.0
2008-10-13 10:05:00,10.3,10.31,10.21,10.27,212200.0,10.3,10.31,10.21,10.27,212200.0
2008-10-13 10:10:00,10.28,10.35,10.28,10.32,88900.0,10.28,10.35,10.28,10.32,88900.0
2008-10-13 10:15:00,10.32,10.35,10.29,10.34,187000.0,10.32,10.35,10.29,10.34,187000.0
2008-10-13 10:20:00,10.35,10.4,10.33,10.34,122800.0,10.35,10.4,10.33,10.34,122800.0
2008-10-13 10:25:00,10.33,10.43,10.32,10.4,62500.0,10.33,10.43,10.32,10.4,62500.0
2008-10-13 10:30:00,10.4,10.44,10.38,10.41,45300.0,10.4,10.44,10.38,10.41,45300.0
2008-10-13 10:35:00,10.41,10.49,10.41,10.47,130400.0,10.41,10.49,10.41,10.47,130400.0
2008-10-13 10:40:00,10.47,10.48,10.4,10.42,93000.0,10.47,10.48,10.4,10.42,93000.0
2008-10-13 10:45:00,10.42,10.43,10.39,10.39,71700.0,10.42,10.43,10.39,10.39,71700.0
2008-10-13 10:50:00,10.39,10.4,10.35,10.35,60900.0,10.39,10.4,10.35,10.35,60900.0
2008-10-13 10:55:00,10.35,10.38,10.32,10.38,89300.0,10.35,10.38,10.32,10.38,89300.0
2008-10-13 11:00:00,10.37,10.42,10.37,10.42,86700.0,10.37,10.42,10.37,10.42,86700.0
2008-10-13 11:05:00,10.42,10.44,10.39,10.43,59100.0,10.42,10.44,10.39,10.43,59100.0
2008-10-13 11:10:00,10.43,10.44,10.42,10.43,29200.0,10.43,10.44,10.42,10.43,29200.0
2008-10-13 11:15:00,10.43,10.56,10.43,10.5,129500.0,10.43,10.56,10.43,10.5,129500.0
2008-10-13 11:20:00,10.51,10.54,10.5,10.52,66000.0,10.51,10.54,10.5,10.52,66000.0
2008-10-13 11:25:00,10.52,10.55,10.5,10.55,43700.0,10.52,10.55,10.5,10.55,43700.0
2008-10-13 11:30:00,10.56,10.57,10.53,10.55,80000.0,10.56,10.57,10.53,10.55,80000.0
2008-10-13 11:35:00,10.57,10.6,10.55,10.59,61500.0,10.57,10.6,10.55,10.59,61500.0
2008-10-13 11:40:00,10.59,10.6,10.51,10.53,58600.0,10.59,10.6,10.51,10.53,58600.0
2008-10-13 11:45:00,10.53,10.62,10.52,10.62,41800.0,10.53,10.62,10.52,10.62,41800.0
2008-10-13 11:50:00,10.62,10.62,10.56,10.58,41100.0,10.62,10.62,10.56,10.58,41100.0
2008-10-13 11:55:00,10.6,10.64,10.55,10.63,74400.0,10.6,10.64,10.55,10.63,74400.0
2008-10-13 12:00:00,10.62,10.63,10.56,10.56,32300.0,10.62,10.63,10.56,10.56,32300.0
2008-10-13 12:05:00,10.56,10.56,10.51,10.53,34000.0,10.56,10.56,10.51,10.53,34000.0
2008-10-13 12:10:00,10.54,10.55,10.52,10.52,45900.0,10.54,10.55,10.52,10.52,45900.0
2008-10-13 12:15:00,10.55,10.6,10.54,10.59,72000.0,10.55,10.6,10.54,10.59,72000.0
2008-10-13 12:20:00,10.6,10.62,10.57,10.58,40800.0,10.6,10.62,10.57,10.58,40800.0
2008-10-13 12:25:00,10.59,10.62,10.58,10.6,35200.0,10.59,10.62,10.58,10.6,35200.0
2008-10-13 12:30:00,10.59,10.59,10.55,10.56,29300.0,10.59,10.59,10.55,10.56,29300.0
2008-10-13 12:35:00,10.56,10.62,10.56,10.61,17900.0,10.56,10.62,10.56,10.61,17900.0
2008-10-13 12:40:00,10.62,10.63,10.61,10.61,24000.0,10.62,10.63,10.61,10.61,24000.0
2008-10-13 12:45:00,10.61,10.62,10.58,10.6,23300.0,10.61,10.62,10.58,10.6,23300.0
2008-10-13 12:50:00,10.61,10.62,10.59,10.59,26300.0,10.61,10.62,10.59,10.59,26300.0
2008-10-13 12:55:00,10.6,10.61,10.6,10.61,16000.0,10.6,10.61,10.6,10.61,16000.0
2008-10-13 13:00:00,10.61,10.65,10.58,10.62,89400.0,10.61,10.65,10.58,10.62,89400.0
2008-10-13 13:05:00,10.62,10.66,10.59,10.65,68000.0,10.62,10.66,10.59,10.65,68000.0
2008-10-13 13:10:00,10.65,10.66,10.63,10.65,46300.0,10.65,10.66,10.63,10.65,46300.0
2008-10-13 13:15:00,10.67,10.7,10.65,10.67,62100.0,10.67,10.7,10.65,10.67,62100.0
2008-10-13 13:20:00,10.66,10.69,10.65,10.65,49400.0,10.66,10.69,10.65,10.65,49400.0
2008-10-13 13:25:00,10.64,10.75,10.62,10.68,92700.0,10.64,10.75,10.62,10.68,92700.0
2008-10-13 13:30:00,10.68,10.69,10.66,10.67,19200.0,10.68,10.69,10.66,10.67,19200.0
2008-10-13 13:35:00,10.68,10.69,10.62,10.63,97000.0,10.68,10.69,10.62,10.63,97000.0
2008-10-13 13:40:00,10.63,10.66,10.61,10.65,37800.0,10.63,10.66,10.61,10.65,37800.0
2008-10-13 13:45:00,10.65,10.67,10.64,10.66,69700.0,10.65,10.67,10.64,10.66,69700.0
2008-10-13 13:50:00,10.66,10.67,10.65,10.66,24900.0,10.66,10.67,10.65,10.66,24900.0
2008-10-13 13:55:00,10.67,10.67,10.64,10.67,55100.0,10.67,10.67,10.64,10.67,55100.0
2008-10-13 14:00:00,10.66,10.66,10.56,10.61,55900.0,10.66,10.66,10.56,10.61,55900.0
2008-10-13 14:05:00,10.61,10.62,10.6,10.6,14100.0,10.61,10.62,10.6,10.6,14100.0
2008-10-13 14:10:00,10.61,10.61,10.58,10.58,79700.0,10.61,10.61,10.58,10.58,79700.0
2008-10-13 14:15:00,10.58,10.59,10.56,10.58,90600.0,10.58,10.59,10.56,10.58,90600.0
2008-10-13 14:20:00,10.58,10.62,10.56,10.62,82400.0,10.58,10.62,10.56,10.62,82400.0
2008-10-13 14:25:00,10.61,10.63,10.6,10.61,55400.0,10.61,10.63,10.6,10.61,55400.0
2008-10-13 14:30:00,10.61,10.62,10.58,10.59,51800.0,10.61,10.62,10.58,10.59,51800.0
2008-10-13 14:35:00,10.59,10.6,10.58,10.58,54900.0,10.59,10.6,10.58,10.58,54900.0
2008-10-13 14:40:00,10.58,10.6,10.57,10.6,49600.0,10.58,10.6,10.57,10.6,49600.0
2008-10-13 14:45:00,10.6,10.6,10.57,10.58,39100.0,10.6,10.6,10.57,10.58,39100.0
2008-10-13 14:50:00,10.58,10.59,10.57,10.57,39100.0,10.58,10.59,10.57,10.57,39100.0
2008-10-13 14:55:00,10.58,10.58,10.57,10.57,28000.0,10.58,10.58,10.57,10.57,28000.0
2008-10-13 15:00:00,10.57,10.63,10.57,10.62,63000.0,10.57,10.63,10.57,10.62,63000.0
2008-10-13 15:05:00,10.64,10.66,10.63,10.66,13700.0,10.64,10.66,10.63,10.66,13700.0
2008-10-13 15:10:00,10.66,10.66,10.65,10.66,31700.0,10.66,10.66,10.65,10.66,31700.0
2008-10-13 15:15:00,10.65,10.66,10.62,10.63,21800.0,10.65,10.66,10.62,10.63,21800.0
2008-10-13 15:20:00,10.64,10.65,10.62,10.64,76600.0,10.64,10.65,10.62,10.64,76600.0
2008-10-13 15:25:00,10.65,10.67,10.64,10.65,54300.0,10.65,10.67,10.64,10.65,54300.0
2008-10-13 15:30:00,10.64,10.65,10.63,10.64,45400.0,10.64,10.65,10.63,10.64,45400.0
2008-10-13 15:35:00,10.64,10.64,10.62,10.62,32300.0,10.64,10.64,10.62,10.62,32300.0
2008-10-13 15:40:00,10.63,10.67,10.57,10.66,74400.0,10.63,10.67,10.57,10.66,74400.0
2008-10-13 15:45:00,10.66,10.67,10.63,10.66,55500.0,10.66,10.67,10.63,10.66,55500.0
2008-10-13 15:50:00,10.66,10.68,10.65,10.65,52000.0,10.66,10.68,10.65,10.65,52000.0
2008-10-13 15:55:00,10.65,10.66,10.59,10.59,107800.0,10.65,10.66,10.59,10.59,107800.0
2008-10-13 16:00:00,10.61,10.61,10.61,10.61,100.0,10.61,10.61,10.61,10.61,100.0
2008-10-13 16:05:00,10.59,10.59,10.59,10.59,500.0,10.59,10.59,10.59,10.59,500.0
2008-10-13 16:10:00,10.56,10.61,10.56,10.61,12400.0,10.56,10.61,10.56,10.61,12400.0
2008-10-14 09:30:00,10.77,10.84,10.7,10.81,228300.0,10.77,10.84,10.7,10.81,228300.0
2008-10-14 09:35:00,10.82,10.82,10.74,10.75,125400.0,10.82,10.82,10.74,10.75,125400.0
2008-10-14 09:40:00,10.76,10.76,10.69,10.7,87800.0,10.76,10.76,10.69,10.7,87800.0
2008-10-14 09:45:00,10.69,10.71,10.62,10.68,165000.0,10.69,10.71,10.62,10.68,165000.0
2008-10-14 09:50:00,10.68,10.68,10.62,10.65,92800.0,10.68,10.68,10.62,10.65,92800.0
2008-10-14 09:55:00,10.65,10.78,10.64,10.77,84600.0,10.65,10.78,10.64,10.77,84600.0
2008-10-14 10:00:00,10.77,10.8,10.75,10.76,57400.0,10.77,10.8,10.75,10.76,57400.0
2008-10-14 10:05:00,10.75,10.76,10.64,10.69,143200.0,10.75,10.76,10.64,10.69,143200.0
2008-10-14 10:10:00,10.7,10.74,10.67,10.7,144500.0,10.7,10.74,10.67,10.7,144500.0
2008-10-14 10:15:00,10.7,10.75,10.69,10.72,46700.0,10.7,10.75,10.69,10.72,46700.0
2008-10-14 10:20:00,10.72,10.74,10.7,10.72,52500.0,10.72,10.74,10.7,10.72,52500.0
2008-10-14 10:25:00,10.73,10.75,10.71,10.73,59700.0,10.73,10.75,10.71,10.73,59700.0
2008-10-14 10:30:00,10.73,10.74,10.71,10.72,39700.0,10.73,10.74,10.71,10.72,39700.0
2008-10-14 10:35:00,10.71,10.71,10.68,10.69,26100.0,10.71,10.71,10.68,10.69,26100.0
2008-10-14 10:40:00,10.7,10.71,10.66,10.66,70500.0,10.7,10.71,10.66,10.66,70500.0
2008-10-14 10:45:00,10.68,10.7,10.65,10.7,55700.0,10.68,10.7,10.65,10.7,55700.0
2008-10-14 10:50:00,10.7,10.72,10.67,10.72,27400.0,10.7,10.72,10.67,10.72,27400.0
2008-10-14 10:55:00,10.72,10.77,10.72,10.76,123900.0,10.72,10.77,10.72,10.76,123900.0
2008-10-14 11:00:00,10.75,10.76,10.73,10.75,20500.0,10.75,10.76,10.73,10.75,20500.0
2008-10-14 11:05:00,10.75,10.75,10.72,10.73,31100.0,10.75,10.75,10.72,10.73,31100.0
2008-10-14 11:10:00,10.73,10.75,10.69,10.69,14400.0,10.73,10.75,10.69,10.69,14400.0
2008-10-14 11:15:00,10.69,10.71,10.68,10.7,35400.0,10.69,10.71,10.68,10.7,35400.0
2008-10-14 11:20:00,10.7,10.71,10.59,10.6,106000.0,10.7,10.71,10.59,10.6,106000.0
2008-10-14 11:25:00,10.6,10.65,10.59,10.6,115700.0,10.6,10.65,10.59,10.6,115700.0
2008-10-14 11:30:00,10.61,10.64,10.6,10.64,38100.0,10.61,10.64,10.6,10.64,38100.0
2008-10-14 11:35:00,10.64,10.65,10.63,10.64,18900.0,10.64,10.65,10.63,10.64,18900.0
2008-10-14 11:40:00,10.64,10.67,10.63,10.65,66100.0,10.64,10.67,10.63,10.65,66100.0
2008-10-14 11:45:00,10.65,10.68,10.64,10.67,22000.0,10.65,10.68,10.64,10.67,22000.0
2008-10-14 11:50:00,10.67,10.7,10.66,10.67,57000.0,10.67,10.7,10.66,10.67,57000.0
2008-10-14 11:55:00,10.67,10.75,10.67,10.72,207700.0,10.67,10.75,10.67,10.72,207700.0
2008-10-14 12:00:00,10.72,10.75,10.71,10.72,31000.0,10.72,10.75,10.71,10.72,31000.0
2008-10-14 12:05:00,10.73,10.74,10.72,10.72,12800.0,10.73,10.74,10.72,10.72,12800.0
2008-10-14 12:10:00,10.73,10.73,10.71,10.72,10700.0,10.73,10.73,10.71,10.72,10700.0
2008-10-14 12:15:00,10.72,10.73,10.72,10.72,17500.0,10.72,10.73,10.72,10.72,17500.0
2008-10-14 12:20:00,10.72,10.73,10.7,10.73,21300.0,10.72,10.73,10.7,10.73,21300.0
2008-10-14 12:25:00,10.74,10.82,10.74,10.82,147200.0,10.74,10.82,10.74,10.82,147200.0
2008-10-14 12:30:00,10.82,10.83,10.78,10.81,99500.0,10.82,10.83,10.78,10.81,99500.0
2008-10-14 12:35:00,10.8,10.9,10.8,10.89,103500.0,10.8,10.9,10.8,10.89,103500.0
2008-10-14 12:40:00,10.9,10.9,10.85,10.87,60300.0,10.9,10.9,10.85,10.87,60300.0
2008-10-14 12:45:00,10.87,10.88,10.84,10.85,36300.0,10.87,10.88,10.84,10.85,36300.0
2008-10-14 12:50:00,10.86,10.86,10.8,10.84,71400.0,10.86,10.86,10.8,10.84,71400.0
2008-10-14 12:55:00,10.85,10.88,10.84,10.84,26000.0,10.85,10.88,10.84,10.84,26000.0
2008-10-14 13:00:00,10.83,10.84,10.81,10.82,29100.0,10.83,10.84,10.81,10.82,29100.0
2008-10-14 13:05:00,10.81,10.84,10.81,10.82,26000.0,10.81,10.84,10.81,10.82,26000.0
2008-10-14 13:10:00,10.83,10.88,10.83,10.87,50600.0,10.83,10.88,10.83,10.87,50600.0
2008-10-14 13:15:00,10.88,10.89,10.85,10.88,29800.0,10.88,10.89,10.85,10.88,29800.0
2008-10-14 13:20:00,10.87,10.94,10.84,10.93,423900.0,10.87,10.94,10.84,10.93,423900.0
2008-10-14 13:25:00,10.92,10.93,10.84,10.86,98100.0,10.92,10.93,10.84,10.86,98100.0
2008-10-14 13:30:00,10.86,10.87,10.83,10.86,48600.0,10.86,10.87,10.83,10.86,48600.0
2008-10-14 13:35:00,10.85,10.86,10.83,10.84,43400.0,10.85,10.86,10.83,10.84,43400.0
2008-10-14 13:40:00,10.85,10.86,10.84,10.85,15600.0,10.85,10.86,10.84,10.85,15600.0
2008-10-14 13:45:00,10.85,10.88,10.85,10.87,18900.0,10.85,10.88,10.85,10.87,18900.0
2008-10-14 13:50:00,10.88,10.92,10.88,10.91,26300.0,10.88,10.92,10.88,10.91,26300.0
2008-10-14 13:55:00,10.92,10.93,10.91,10.91,23200.0,10.92,10.93,10.91,10.91,23200.0
2008-10-14 14:00:00,10.91,10.92,10.88,10.89,16900.0,10.91,10.92,10.88,10.89,16900.0
2008-10-14 14:05:00,10.88,10.91,10.87,10.88,27000.0,10.88,10.91,10.87,10.88,27000.0
2008-10-14 14:10:00,10.88,10.89,10.8,10.81,48700.0,10.88,10.89,10.8,10.81,48700.0
2008-10-14 14:15:00,10.82,10.84,10.8,10.81,48500.0,10.82,10.84,10.8,10.81,48500.0
2008-10-14 14:20:00,10.81,10.83,10.8,10.82,68700.0,10.81,10.83,10.8,10.82,68700.0
2008-10-14 14:25:00,10.82,10.83,10.8,10.82,63600.0,10.82,10.83,10.8,10.82,63600.0
2008-10-14 14:30:00,10.82,10.84,10.81,10.83,21100.0,10.82,10.84,10.81,10.83,21100.0
2008-10-14 14:35:00,10.83,10.84,10.82,10.82,16300.0,10.83,10.84,10.82,10.82,16300.0
2008-10-14 14:40:00,10.82,10.83,10.81,10.81,39900.0,10.82,10.83,10.81,10.81,39900.0
2008-10-14 14:45:00,10.82,10.82,10.8,10.82,19300.0,10.82,10.82,10.8,10.82,19300.0
2008-10-14 14:50:00,10.81,10.83,10.81,10.83,10100.0,10.81,10.83,10.81,10.83,10100.0
2008-10-14 14:55:00,10.84,10.84,10.81,10.83,19300.0,10.84,10.84,10.81,10.83,19300.0
2008-10-14 15:00:00,10.82,10.84,10.81,10.84,33400.0,10.82,10.84,10.81,10.84,33400.0
2008-10-14 15:05:00,10.84,10.85,10.83,10.85,18300.0,10.84,10.85,10.83,10.85,18300.0
2008-10-14 15:10:00,10.84,10.89,10.84,10.87,42100.0,10.84,10.89,10.84,10.87,42100.0
2008-10-14 15:15:00,10.87,10.87,10.86,10.87,42100.0,10.87,10.87,10.86,10.87,42100.0
2008-10-14 15:20:00,10.87,10.88,10.86,10.87,32700.0,10.87,10.88,10.86,10.87,32700.0
2008-10-14 15:25:00,10.87,10.88,10.86,10.87,32600.0,10.87,10.88,10.86,10.87,32600.0
2008-10-14 15:30:00,10.88,10.88,10.86,10.87,49400.0,10.88,10.88,10.86,10.87,49400.0
2008-10-14 15:35:00,10.88,10.88,10.86,10.86,53400.0,10.88,10.88,10.86,10.86,53400.0
2008-10-14 15:40:00,10.86,10.88,10.85,10.86,49400.0,10.86,10.88,10.85,10.86,49400.0
2008-10-14 15:45:00,10.86,10.87,10.85,10.85,41800.0,10.86,10.87,10.85,10.85,41800.0
2008-10-14 15:50:00,10.86,10.87,10.84,10.84,55300.0,10.86,10.87,10.84,10.84,55300.0
2008-10-14 15:55:00,10.85,10.88,10.84,10.88,48100.0,10.85,10.88,10.84,10.88,48100.0
2008-10-14 16:00:00,10.8,10.9,10.8,10.9,2600.0,10.8,10.9,10.8,10.9,2600.0
2008-10-14 16:05:00,10.86,10.86,10.85,10.86,500.0,10.86,10.86,10.85,10.86,500.0
2008-10-14 16:10:00,10.86,10.86,10.86,10.86,0.0,10.86,10.86,10.86,10.86,0.0
2008-10-15 09:30:00,10.28,10.36,10.24,10.26,448100.0,10.28,10.36,10.24,10.26,448100.0
2008-10-15 09:35:00,10.26,10.32,10.25,10.28,92700.0,10.26,10.32,10.25,10.28,92700.0
2008-10-15 09:40:00,10.27,10.28,10.24,10.25,91600.0,10.27,10.28,10.24,10.25,91600.0
2008-10-15 09:45:00,10.26,10.26,10.19,10.21,122400.0,10.26,10.26,10.19,10.21,122400.0
2008-10-15 09:50:00,10.21,10.37,10.2,10.37,353700.0,10.21,10.37,10.2,10.37,353700.0
2008-10-15 09:55:00,10.36,10.38,10.29,10.34,294000.0,10.36,10.38,10.29,10.34,294000.0
2008-10-15 10:00:00,10.34,10.39,10.31,10.35,236700.0,10.34,10.39,10.31,10.35,236700.0
2008-10-15 10:05:00,10.34,10.39,10.32,10.34,153500.0,10.34,10.39,10.32,10.34,153500.0
2008-10-15 10:10:00,10.35,10.35,10.26,10.28,270500.0,10.35,10.35,10.26,10.28,270500.0
2008-10-15 10:15:00,10.27,10.31,10.19,10.26,188100.0,10.27,10.31,10.19,10.26,188100.0
2008-10-15 10:20:00,10.27,10.3,10.25,10.28,168900.0,10.27,10.3,10.25,10.28,168900.0
2008-10-15 10:25:00,10.29,10.32,10.29,10.31,28600.0,10.29,10.32,10.29,10.31,28600.0
2008-10-15 10:30:00,10.31,10.35,10.26,10.32,96100.0,10.31,10.35,10.26,10.32,96100.0
2008-10-15 10:35:00,10.32,10.42,10.31,10.38,107400.0,10.32,10.42,10.31,10.38,107400.0
2008-10-15 10:40:00,10.37,10.49,10.36,10.48,83100.0,10.37,10.49,10.36,10.48,83100.0
2008-10-15 10:45:00,10.48,10.48,10.4,10.4,109600.0,10.48,10.48,10.4,10.4,109600.0
2008-10-15 10:50:00,10.4,10.42,10.38,10.41,50100.0,10.4,10.42,10.38,10.41,50100.0
2008-10-15 10:55:00,10.41,10.43,10.35,10.35,40200.0,10.41,10.43,10.35,10.35,40200.0
2008-10-15 11:00:00,10.34,10.38,10.34,10.37,33600.0,10.34,10.38,10.34,10.37,33600.0
2008-10-15 11:05:00,10.37,10.38,10.35,10.35,32500.0,10.37,10.38,10.35,10.35,32500.0
2008-10-15 11:10:00,10.36,10.37,10.35,10.36,22200.0,10.36,10.37,10.35,10.36,22200.0
2008-10-15 11:15:00,10.36,10.37,10.35,10.35,18100.0,10.36,10.37,10.35,10.35,18100.0
2008-10-15 11:20:00,10.36,10.36,10.31,10.31,59700.0,10.36,10.36,10.31,10.31,59700.0
2008-10-15 11:25:00,10.3,10.3,10.25,10.27,83900.0,10.3,10.3,10.25,10.27,83900.0
2008-10-15 11:30:00,10.27,10.29,10.26,10.29,47900.0,10.27,10.29,10.26,10.29,47900.0
2008-10-15 11:35:00,10.29,10.29,10.26,10.29,37200.0,10.29,10.29,10.26,10.29,37200.0
2008-10-15 11:40:00,10.28,10.32,10.27,10.3,43100.0,10.28,10.32,10.27,10.3,43100.0
2008-10-15 11:45:00,10.29,10.3,10.29,10.29,15000.0,10.29,10.3,10.29,10.29,15000.0
2008-10-15 11:50:00,10.3,10.3,10.29,10.3,9300.0,10.3,10.3,10.29,10.3,9300.0
2008-10-15 11:55:00,10.3,10.33,10.28,10.33,105600.0,10.3,10.33,10.28,10.33,105600.0
2008-10-15 12:00:00,10.32,10.36,10.32,10.36,17000.0,10.32,10.36,10.32,10.36,17000.0
2008-10-15 12:05:00,10.36,10.36,10.34,10.34,29300.0,10.36,10.36,10.34,10.34,29300.0
2008-10-15 12:10:00,10.33,10.33,10.28,10.31,20600.0,10.33,10.33,10.28,10.31,20600.0
2008-10-15 12:15:00,10.3,10.32,10.27,10.31,34600.0,10.3,10.32,10.27,10.31,34600.0
2008-10-15 12:20:00,10.31,10.35,10.29,10.35,36000.0,10.31,10.35,10.29,10.35,36000.0
2008-10-15 12:25:00,10.35,10.4,10.34,10.36,29400.0,10.35,10.4,10.34,10.36,29400.0
2008-10-15 12:30:00,10.37,10.39,10.31,10.33,50900.0,10.37,10.39,10.31,10.33,50900.0
2008-10-15 12:35:00,10.34,10.37,10.32,10.34,55900.0,10.34,10.37,10.32,10.34,55900.0
2008-10-15 12:40:00,10.33,10.33,10.3,10.33,23400.0,10.33,10.33,10.3,10.33,23400.0
2008-10-15 12:45:00,10.32,10.32,10.29,10.31,38700.0,10.32,10.32,10.29,10.31,38700.0
2008-10-15 12:50:00,10.3,10.32,10.28,10.28,19800.0,10.3,10.32,10.28,10.28,19800.0
2008-10-15 12:55:00,10.29,10.32,10.26,10.32,37500.0,10.29,10.32,10.26,10.32,37500.0
2008-10-15 13:00:00,10.3,10.33,10.28,10.31,32700.0,10.3,10.33,10.28,10.31,32700.0
2008-10-15 13:05:00,10.31,10.33,10.31,10.31,27100.0,10.31,10.33,10.31,10.31,27100.0
2008-10-15 13:10:00,10.31,10.33,10.3,10.3,19200.0,10.31,10.33,10.3,10.3,19200.0
2008-10-15 13:15:00,10.31,10.33,10.3,10.31,17500.0,10.31,10.33,10.3,10.31,17500.0
2008-10-15 13:20:00,10.31,10.32,10.02,10.07,253700.0,10.31,10.32,10.02,10.07,253700.0
2008-10-15 13:25:00,10.06,10.13,10.01,10.03,199200.0,10.06,10.13,10.01,10.03,199200.0
2008-10-15 13:30:00,10.03,10.08,9.91,9.96,281300.0,10.03,10.08,9.91,9.96,281300.0
2008-10-15 13:35:00,9.95,10.11,9.92,10.09,269900.0,9.95,10.11,9.92,10.09,269900.0
2008-10-15 13:40:00,10.09,10.09,10.04,10.06,88300.0,10.09,10.09,10.04,10.06,88300.0
2008-10-15 13:45:00,10.04,10.11,10.03,10.1,73200.0,10.04,10.11,10.03,10.1,73200.0
2008-10-15 13:50:00,10.1,10.1,10.07,10.09,59700.0,10.1,10.1,10.07,10.09,59700.0
2008-10-15 13:55:00,10.09,10.1,10.08,10.09,39600.0,10.09,10.1,10.08,10.09,39600.0
2008-10-15 14:00:00,10.09,10.15,10.09,10.15,42300.0,10.09,10.15,10.09,10.15,42300.0
2008-10-15 14:05:00,10.15,10.15,10.08,10.11,67100.0,10.15,10.15,10.08,10.11,67100.0
2008-10-15 14:10:00,10.11,10.16,10.1,10.14,61800.0,10.11,10.16,10.1,10.14,61800.0
2008-10-15 14:15:00,10.12,10.21,10.1,10.19,77800.0,10.12,10.21,10.1,10.19,77800.0
2008-10-15 14:20:00,10.19,10.26,10.13,10.24,80700.0,10.19,10.26,10.13,10.24,80700.0
2008-10-15 14:25:00,10.23,10.23,10.17,10.21,65600.0,10.23,10.23,10.17,10.21,65600.0
2008-10-15 14:30:00,10.2,10.25,10.19,10.25,86000.0,10.2,10.25,10.19,10.25,86000.0
2008-10-15 14:35:00,10.24,10.25,10.22,10.23,100000.0,10.24,10.25,10.22,10.23,100000.0
2008-10-15 14:40:00,10.24,10.24,10.21,10.22,37600.0,10.24,10.24,10.21,10.22,37600.0
2008-10-15 14:45:00,10.21,10.22,10.2,10.2,51300.0,10.21,10.22,10.2,10.2,51300.0
2008-10-15 14:50:00,10.2,10.21,10.17,10.2,27300.0,10.2,10.21,10.17,10.2,27300.0
2008-10-15 14:55:00,10.2,10.21,10.18,10.21,27300.0,10.2,10.21,10.18,10.21,27300.0
2008-10-15 15:00:00,10.23,10.25,10.23,10.24,10200.0,10.23,10.25,10.23,10.24,10200.0
2008-10-15 15:05:00,10.25,10.25,10.23,10.24,15200.0,10.25,10.25,10.23,10.24,15200.0
2008-10-15 15:10:00,10.24,10.29,10.23,10.26,56900.0,10.24,10.29,10.23,10.26,56900.0
2008-10-15 15:15:00,10.26,10.28,10.23,10.23,78200.0,10.26,10.28,10.23,10.23,78200.0
2008-10-15 15:20:00,10.24,10.25,10.22,10.25,106400.0,10.24,10.25,10.22,10.25,106400.0
2008-10-15 15:25:00,10.25,10.29,10.24,10.28,70700.0,10.25,10.29,10.24,10.28,70700.0
2008-10-15 15:30:00,10.29,10.31,10.28,10.3,73200.0,10.29,10.31,10.28,10.3,73200.0
2008-10-15 15:35:00,10.3,10.31,10.27,10.3,108600.0,10.3,10.31,10.27,10.3,108600.0
2008-10-15 15:40:00,10.3,10.3,10.27,10.27,88600.0,10.3,10.3,10.27,10.27,88600.0
2008-10-15 15:45:00,10.27,10.3,10.25,10.27,135900.0,10.27,10.3,10.25,10.27,135900.0
2008-10-15 15:50:00,10.27,10.3,10.26,10.28,142000.0,10.27,10.3,10.26,10.28,142000.0
2008-10-15 15:55:00,10.28,10.3,10.23,10.25,183300.0,10.28,10.3,10.23,10.25,183300.0
2008-10-15 16:00:00,10.25,10.26,10.25,10.26,2800.0,10.25,10.26,10.25,10.26,2800.0
2008-10-15 16:05:00,10.26,10.26,10.26,10.26,0.0,10.26,10.26,10.26,10.26,0.0
2008-10-15 16:10:00,10.26,10.26,10.26,10.26,0.0,10.26,10.26,10.26,10.26,0.0
2008-10-16 09:30:00,10.0,10.05,9.9,9.94,219300.0,10.0,10.05,9.9,9.94,219300.0
2008-10-16 09:35:00,9.94,9.94,9.68,9.78,709100.0,9.94,9.94,9.68,9.78,709100.0
2008-10-16 09:40:00,9.78,9.79,9.43,9.45,794700.0,9.78,9.79,9.43,9.45,794700.0
2008-10-16 09:45:00,9.47,9.64,9.4,9.59,562100.0,9.47,9.64,9.4,9.59,562100.0
2008-10-16 09:50:00,9.6,9.73,9.6,9.68,356500.0,9.6,9.73,9.6,9.68,356500.0
2008-10-16 09:55:00,9.68,9.7,9.6,9.67,96700.0,9.68,9.7,9.6,9.67,96700.0
2008-10-16 10:00:00,9.67,9.71,9.61,9.61,125900.0,9.67,9.71,9.61,9.61,125900.0
2008-10-16 10:05:00,9.6,9.67,9.57,9.66,170700.0,9.6,9.67,9.57,9.66,170700.0
2008-10-16 10:10:00,9.64,9.68,9.6,9.61,103000.0,9.64,9.68,9.6,9.61,103000.0
2008-10-16 10:15:00,9.62,9.63,9.55,9.61,114200.0,9.62,9.63,9.55,9.61,114200.0
2008-10-16 10:20:00,9.6,9.61,9.56,9.59,171100.0,9.6,9.61,9.56,9.59,171100.0
2008-10-16 10:25:00,9.59,9.65,9.55,9.64,194800.0,9.59,9.65,9.55,9.64,194800.0
2008-10-16 10:30:00,9.64,9.66,9.54,9.55,118300.0,9.64,9.66,9.54,9.55,118300.0
2008-10-16 10:35:00,9.55,9.59,9.53,9.59,229100.0,9.55,9.59,9.53,9.59,229100.0
2008-10-16 10:40:00,9.59,9.59,9.48,9.53,229700.0,9.59,9.59,9.48,9.53,229700.0
2008-10-16 10:45:00,9.53,9.61,9.52,9.53,173600.0,9.53,9.61,9.52,9.53,173600.0
2008-10-16 10:50:00,9.52,9.58,9.52,9.56,31800.0,9.52,9.58,9.52,9.56,31800.0
2008-10-16 10:55:00,9.57,9.59,9.54,9.56,166700.0,9.57,9.59,9.54,9.56,166700.0
2008-10-16 11:00:00,9.56,9.56,9.41,9.44,279000.0,9.56,9.56,9.41,9.44,279000.0
2008-10-16 11:05:00,9.43,9.43,9.29,9.32,290200.0,9.43,9.43,9.29,9.32,290200.0
2008-10-16 11:10:00,9.32,9.33,9.09,9.25,570600.0,9.32,9.33,9.09,9.25,570600.0
2008-10-16 11:15:00,9.25,9.26,9.16,9.25,280800.0,9.25,9.26,9.16,9.25,280800.0
2008-10-16 11:20:00,9.25,9.35,9.22,9.35,204500.0,9.25,9.35,9.22,9.35,204500.0
2008-10-16 11:25:00,9.34,9.36,9.15,9.18,303000.0,9.34,9.36,9.15,9.18,303000.0
2008-10-16 11:30:00,9.2,9.33,9.2,9.3,184000.0,9.2,9.33,9.2,9.3,184000.0
2008-10-16 11:35:00,9.29,9.37,9.28,9.31,95600.0,9.29,9.37,9.28,9.31,95600.0
2008-10-16 11:40:00,9.3,9.37,9.29,9.31,76000.0,9.3,9.37,9.29,9.31,76000.0
2008-10-16 11:45:00,9.31,9.44,9.31,9.4,104300.0,9.31,9.44,9.31,9.4,104300.0
2008-10-16 11:50:00,9.41,9.47,9.37,9.45,117200.0,9.41,9.47,9.37,9.45,117200.0
2008-10-16 11:55:00,9.46,9.6,9.45,9.45,177800.0,9.46,9.6,9.45,9.45,177800.0
2008-10-16 12:00:00,9.45,9.52,9.45,9.48,109500.0,9.45,9.52,9.45,9.48,109500.0
2008-10-16 12:05:00,9.48,9.49,9.4,9.44,76400.0,9.48,9.49,9.4,9.44,76400.0
2008-10-16 12:10:00,9.44,9.51,9.44,9.5,44400.0,9.44,9.51,9.44,9.5,44400.0
2008-10-16 12:15:00,9.51,9.54,9.47,9.51,207000.0,9.51,9.54,9.47,9.51,207000.0
2008-10-16 12:20:00,9.52,9.53,9.46,9.46,110900.0,9.52,9.53,9.46,9.46,110900.0
2008-10-16 12:25:00,9.47,9.49,9.44,9.47,42400.0,9.47,9.49,9.44,9.47,42400.0
2008-10-16 12:30:00,9.47,9.47,9.39,9.47,113000.0,9.47,9.47,9.39,9.47,113000.0
2008-10-16 12:35:00,9.47,9.51,9.47,9.49,37800.0,9.47,9.51,9.47,9.49,37800.0
2008-10-16 12:40:00,9.5,9.51,9.44,9.46,87500.0,9.5,9.51,9.44,9.46,87500.0
2008-10-16 12:45:00,9.46,9.49,9.46,9.48,28900.0,9.46,9.49,9.46,9.48,28900.0
2008-10-16 12:50:00,9.48,9.49,9.44,9.46,89500.0,9.48,9.49,9.44,9.46,89500.0
2008-10-16 12:55:00,9.46,9.52,9.45,9.52,79100.0,9.46,9.52,9.45,9.52,79100.0
2008-10-16 13:00:00,9.52,9.55,9.49,9.51,25700.0,9.52,9.55,9.49,9.51,25700.0
2008-10-16 13:05:00,9.52,9.58,9.51,9.53,70700.0,9.52,9.58,9.51,9.53,70700.0
2008-10-16 13:10:00,9.51,9.51,9.46,9.5,64600.0,9.51,9.51,9.46,9.5,64600.0
2008-10-16 13:15:00,9.5,9.57,9.5,9.57,54600.0,9.5,9.57,9.5,9.57,54600.0
2008-10-16 13:20:00,9.56,9.6,9.48,9.51,135300.0,9.56,9.6,9.48,9.51,135300.0
2008-10-16 13:25:00,9.52,9.56,9.48,9.49,36700.0,9.52,9.56,9.48,9.49,36700.0
2008-10-16 13:30:00,9.52,9.53,9.49,9.52,13200.0,9.52,9.53,9.49,9.52,13200.0
2008-10-16 13:35:00,9.51,9.52,9.49,9.5,12100.0,9.51,9.52,9.49,9.5,12100.0
2008-10-16 13:40:00,9.51,9.51,9.47,9.47,19000.0,9.51,9.51,9.47,9.47,19000.0
2008-10-16 13:45:00,9.48,9.5,9.47,9.48,43600.0,9.48,9.5,9.47,9.48,43600.0
2008-10-16 13:50:00,9.49,9.49,9.48,9.49,20900.0,9.49,9.49,9.48,9.49,20900.0
2008-10-16 13:55:00,9.49,9.53,9.48,9.53,48500.0,9.49,9.53,9.48,9.53,48500.0
2008-10-16 14:00:00,9.54,9.56,9.5,9.51,63900.0,9.54,9.56,9.5,9.51,63900.0
2008-10-16 14:05:00,9.51,9.52,9.45,9.46,72400.0,9.51,9.52,9.45,9.46,72400.0
2008-10-16 14:10:00,9.46,9.5,9.45,9.47,48600.0,9.46,9.5,9.45,9.47,48600.0
2008-10-16 14:15:00,9.46,9.46,9.45,9.45,30400.0,9.46,9.46,9.45,9.45,30400.0
2008-10-16 14:20:00,9.45,9.46,9.43,9.43,55700.0,9.45,9.46,9.43,9.43,55700.0
2008-10-16 14:25:00,9.43,9.45,9.42,9.43,93300.0,9.43,9.45,9.42,9.43,93300.0
2008-10-16 14:30:00,9.43,9.47,9.41,9.44,65100.0,9.43,9.47,9.41,9.44,65100.0
2008-10-16 14:35:00,9.43,9.45,9.42,9.45,50700.0,9.43,9.45,9.42,9.45,50700.0
2008-10-16 14:40:00,9.45,9.46,9.43,9.45,27100.0,9.45,9.46,9.43,9.45,27100.0
2008-10-16 14:45:00,9.46,9.5,9.46,9.5,51200.0,9.46,9.5,9.46,9.5,51200.0
2008-10-16 14:50:00,9.52,9.55,9.51,9.54,26700.0,9.52,9.55,9.51,9.54,26700.0
2008-10-16 14:55:00,9.55,9.56,9.51,9.54,105700.0,9.55,9.56,9.51,9.54,105700.0
2008-10-16 15:00:00,9.54,9.57,9.54,9.56,12500.0,9.54,9.57,9.54,9.56,12500.0
2008-10-16 15:05:00,9.56,9.58,9.54,9.58,58800.0,9.56,9.58,9.54,9.58,58800.0
2008-10-16 15:10:00,9.58,9.6,9.58,9.6,48500.0,9.58,9.6,9.58,9.6,48500.0
2008-10-16 15:15:00,9.6,9.6,9.56,9.59,71300.0,9.6,9.6,9.56,9.59,71300.0
2008-10-16 15:20:00,9.59,9.62,9.58,9.6,68400.0,9.59,9.62,9.58,9.6,68400.0
2008-10-16 15:25:00,9.6,9.61,9.58,9.6,42700.0,9.6,9.61,9.58,9.6,42700.0
2008-10-16 15:30:00,9.61,9.65,9.61,9.63,70800.0,9.61,9.65,9.61,9.63,70800.0
2008-10-16 15:35:00,9.62,9.63,9.58,9.59,28800.0,9.62,9.63,9.58,9.59,28800.0
2008-10-16 15:40:00,9.59,9.61,9.58,9.6,37200.0,9.59,9.61,9.58,9.6,37200.0
2008-10-16 15:45:00,9.61,9.63,9.6,9.62,85500.0,9.61,9.63,9.6,9.62,85500.0
2008-10-16 15:50:00,9.63,9.63,9.6,9.61,76300.0,9.63,9.63,9.6,9.61,76300.0
2008-10-16 15:55:00,9.61,9.63,9.6,9.63,102500.0,9.61,9.63,9.6,9.63,102500.0
2008-10-16 16:00:00,9.62,9.62,9.62,9.62,300.0,9.62,9.62,9.62,9.62,300.0
2008-10-16 16:05:00,9.61,9.61,9.6,9.6,6800.0,9.61,9.61,9.6,9.6,6800.0
2008-10-16 16:10:00,9.63,9.63,9.63,9.63,1200.0,9.63,9.63,9.63,9.63,1200.0
2008-10-17 09:30:00,9.25,9.27,9.08,9.15,572600.0,9.25,9.27,9.08,9.15,572600.0
2008-10-17 09:35:00,9.15,9.24,9.13,9.21,129300.0,9.15,9.24,9.13,9.21,129300.0
2008-10-17 09:40:00,9.2,9.25,9.2,9.22,84500.0,9.2,9.25,9.2,9.22,84500.0
2008-10-17 09:45:00,9.23,9.25,9.22,9.25,43300.0,9.23,9.25,9.22,9.25,43300.0
2008-10-17 09:50:00,9.24,9.27,9.22,9.26,108200.0,9.24,9.27,9.22,9.26,108200.0
2008-10-17 09:55:00,9.27,9.27,9.2,9.2,80400.0,9.27,9.27,9.2,9.2,80400.0
2008-10-17 10:00:00,9.2,9.25,9.19,9.23,88300.0,9.2,9.25,9.19,9.23,88300.0
2008-10-17 10:05:00,9.23,9.28,9.19,9.2,76400.0,9.23,9.28,9.19,9.2,76400.0
2008-10-17 10:10:00,9.19,9.21,9.12,9.12,95700.0,9.19,9.21,9.12,9.12,95700.0
2008-10-17 10:15:00,9.12,9.21,9.0,9.02,312100.0,9.12,9.21,9.0,9.02,312100.0
2008-10-17 10:20:00,9.01,9.14,9.01,9.12,235400.0,9.01,9.14,9.01,9.12,235400.0
2008-10-17 10:25:00,9.13,9.14,9.07,9.07,120600.0,9.13,9.14,9.07,9.07,120600.0
2008-10-17 10:30:00,9.06,9.12,9.05,9.08,92500.0,9.06,9.12,9.05,9.08,92500.0
2008-10-17 10:35:00,9.08,9.09,9.05,9.07,97600.0,9.08,9.09,9.05,9.07,97600.0
2008-10-17 10:40:00,9.06,9.1,9.02,9.09,80500.0,9.06,9.1,9.02,9.09,80500.0
2008-10-17 10:45:00,9.09,9.19,9.08,9.17,94800.0,9.09,9.19,9.08,9.17,94800.0
2008-10-17 10:50:00,9.18,9.19,9.11,9.19,104500.0,9.18,9.19,9.11,9.19,104500.0
2008-10-17 10:55:00,9.18,9.21,9.17,9.21,38500.0,9.18,9.21,9.17,9.21,38500.0
2008-10-17 11:00:00,9.19,9.26,9.19,9.24,67300.0,9.19,9.26,9.19,9.24,67300.0
2008-10-17 11:05:00,9.23,9.24,9.2,9.2,33500.0,9.23,9.24,9.2,9.2,33500.0
2008-10-17 11:10:00,9.2,9.22,9.16,9.22,49000.0,9.2,9.22,9.16,9.22,49000.0
2008-10-17 11:15:00,9.23,9.23,9.13,9.15,36000.0,9.23,9.23,9.13,9.15,36000.0
2008-10-17 11:20:00,9.14,9.16,9.14,9.15,62200.0,9.14,9.16,9.14,9.15,62200.0
2008-10-17 11:25:00,9.15,9.16,9.12,9.14,34700.0,9.15,9.16,9.12,9.14,34700.0
2008-10-17 11:30:00,9.14,9.18,9.12,9.17,65100.0,9.14,9.18,9.12,9.17,65100.0
2008-10-17 11:35:00,9.17,9.21,9.14,9.21,27400.0,9.17,9.21,9.14,9.21,27400.0
2008-10-17 11:40:00,9.21,9.22,9.19,9.2,33100.0,9.21,9.22,9.19,9.2,33100.0
2008-10-17 11:45:00,9.2,9.21,9.18,9.19,29600.0,9.2,9.21,9.18,9.19,29600.0
2008-10-17 11:50:00,9.18,9.19,9.14,9.14,78500.0,9.18,9.19,9.14,9.14,78500.0
2008-10-17 11:55:00,9.14,9.16,9.14,9.14,29000.0,9.14,9.16,9.14,9.14,29000.0
2008-10-17 12:00:00,9.14,9.18,9.12,9.16,120800.0,9.14,9.18,9.12,9.16,120800.0
2008-10-17 12:05:00,9.15,9.18,9.12,9.16,41200.0,9.15,9.18,9.12,9.16,41200.0
2008-10-17 12:10:00,9.17,9.17,9.15,9.15,39000.0,9.17,9.17,9.15,9.15,39000.0
2008-10-17 12:15:00,9.15,9.27,9.15,9.26,55700.0,9.15,9.27,9.15,9.26,55700.0
2008-10-17 12:20:00,9.27,9.33,9.21,9.22,67900.0,9.27,9.33,9.21,9.22,67900.0
2008-10-17 12:25:00,9.21,9.33,9.21,9.29,60700.0,9.21,9.33,9.21,9.29,60700.0
2008-10-17 12:30:00,9.31,9.32,9.27,9.28,91200.0,9.31,9.32,9.27,9.28,91200.0
2008-10-17 12:35:00,9.29,9.3,9.22,9.22,58400.0,9.29,9.3,9.22,9.22,58400.0
2008-10-17 12:40:00,9.22,9.22,9.2,9.21,31700.0,9.22,9.22,9.2,9.21,31700.0
2008-10-17 12:45:00,9.21,9.27,9.21,9.26,23500.0,9.21,9.27,9.21,9.26,23500.0
2008-10-17 12:50:00,9.26,9.32,9.26,9.3,85700.0,9.26,9.32,9.26,9.3,85700.0
2008-10-17 12:55:00,9.31,9.37,9.31,9.35,192400.0,9.31,9.37,9.31,9.35,192400.0
2008-10-17 13:00:00,9.35,9.4,9.31,9.31,117100.0,9.35,9.4,9.31,9.31,117100.0
2008-10-17 13:05:00,9.31,9.38,9.31,9.33,85400.0,9.31,9.38,9.31,9.33,85400.0
2008-10-17 13:10:00,9.34,9.36,9.33,9.34,42300.0,9.34,9.36,9.33,9.34,42300.0
2008-10-17 13:15:00,9.34,9.35,9.28,9.29,52200.0,9.34,9.35,9.28,9.29,52200.0
2008-10-17 13:20:00,9.3,9.3,9.23,9.24,118900.0,9.3,9.3,9.23,9.24,118900.0
2008-10-17 13:25:00,9.25,9.27,9.24,9.26,29200.0,9.25,9.27,9.24,9.26,29200.0
2008-10-17 13:30:00,9.26,9.29,9.26,9.28,33800.0,9.26,9.29,9.26,9.28,33800.0
2008-10-17 13:35:00,9.28,9.33,9.27,9.32,140900.0,9.28,9.33,9.27,9.32,140900.0
2008-10-17 13:40:00,9.33,9.35,9.32,9.34,27300.0,9.33,9.35,9.32,9.34,27300.0
2008-10-17 13:45:00,9.35,9.35,9.31,9.31,50500.0,9.35,9.35,9.31,9.31,50500.0
2008-10-17 13:50:00,9.3,9.32,9.29,9.29,59300.0,9.3,9.32,9.29,9.29,59300.0
2008-10-17 13:55:00,9.3,9.31,9.29,9.29,13100.0,9.3,9.31,9.29,9.29,13100.0
2008-10-17 14:00:00,9.3,9.33,9.28,9.33,19100.0,9.3,9.33,9.28,9.33,19100.0
2008-10-17 14:05:00,9.33,9.35,9.32,9.34,50100.0,9.33,9.35,9.32,9.34,50100.0
2008-10-17 14:10:00,9.33,9.34,9.31,9.32,41300.0,9.33,9.34,9.31,9.32,41300.0
2008-10-17 14:15:00,9.32,9.32,9.27,9.31,80600.0,9.32,9.32,9.27,9.31,80600.0
2008-10-17 14:20:00,9.31,9.32,9.29,9.3,61500.0,9.31,9.32,9.29,9.3,61500.0
2008-10-17 14:25:00,9.29,9.29,9.25,9.28,125300.0,9.29,9.29,9.25,9.28,125300.0
2008-10-17 14:30:00,9.27,9.28,9.26,9.28,31000.0,9.27,9.28,9.26,9.28,31000.0
2008-10-17 14:35:00,9.28,9.28,9.25,9.26,45500.0,9.28,9.28,9.25,9.26,45500.0
2008-10-17 14:40:00,9.26,9.27,9.25,9.27,41700.0,9.26,9.27,9.25,9.27,41700.0
2008-10-17 14:45:00,9.26,9.28,9.26,9.27,58500.0,9.26,9.28,9.26,9.27,58500.0
2008-10-17 14:50:00,9.28,9.28,9.26,9.26,35000.0,9.28,9.28,9.26,9.26,35000.0
2008-10-17 14:55:00,9.25,9.26,9.23,9.23,117600.0,9.25,9.26,9.23,9.23,117600.0
2008-10-17 15:00:00,9.24,9.26,9.23,9.24,183900.0,9.24,9.26,9.23,9.24,183900.0
2008-10-17 15:05:00,9.25,9.26,9.23,9.25,136600.0,9.25,9.26,9.23,9.25,136600.0
2008-10-17 15:10:00,9.25,9.25,9.23,9.24,40300.0,9.25,9.25,9.23,9.24,40300.0
2008-10-17 15:15:00,9.25,9.25,9.24,9.24,39700.0,9.25,9.25,9.24,9.24,39700.0
2008-10-17 15:20:00,9.24,9.25,9.23,9.24,35900.0,9.24,9.25,9.23,9.24,35900.0
2008-10-17 15:25:00,9.24,9.27,9.24,9.26,70100.0,9.24,9.27,9.24,9.26,70100.0
2008-10-17 15:30:00,9.26,9.26,9.25,9.25,14200.0,9.26,9.26,9.25,9.25,14200.0
2008-10-17 15:35:00,9.24,9.26,9.23,9.23,42100.0,9.24,9.26,9.23,9.23,42100.0
2008-10-17 15:40:00,9.23,9.26,9.23,9.25,46700.0,9.23,9.26,9.23,9.25,46700.0
2008-10-17 15:45:00,9.25,9.27,9.25,9.26,53100.0,9.25,9.27,9.25,9.26,53100.0
2008-10-17 15:50:00,9.26,9.27,9.23,9.24,116500.0,9.26,9.27,9.23,9.24,116500.0
2008-10-17 15:55:00,9.25,9.26,9.23,9.25,90200.0,9.25,9.26,9.23,9.25,90200.0
2008-10-17 16:00:00,9.29,9.29,9.23,9.23,1400.0,9.29,9.29,9.23,9.23,1400.0
2008-10-17 16:05:00,9.23,9.23,9.23,9.23,0.0,9.23,9.23,9.23,9.23,0.0
2008-10-17 16:10:00,9.25,9.25,9.25,9.25,500.0,9.25,9.25,9.25,9.25,500.0
2008-10-20 09:30:00,9.48,9.48,9.4,9.43,287600.0,9.48,9.48,9.4,9.43,287600.0
2008-10-20 09:35:00,9.43,9.48,9.41,9.47,161300.0,9.43,9.48,9.41,9.47,161300.0
2008-10-20 09:40:00,9.48,9.48,9.4,9.44,63000.0,9.48,9.48,9.4,9.44,63000.0
2008-10-20 09:45:00,9.45,9.47,9.44,9.45,82500.0,9.45,9.47,9.44,9.45,82500.0
2008-10-20 09:50:00,9.45,9.49,9.44,9.49,118300.0,9.45,9.49,9.44,9.49,118300.0
2008-10-20 09:55:00,9.49,9.55,9.46,9.54,183200.0,9.49,9.55,9.46,9.54,183200.0
2008-10-20 10:00:00,9.54,9.58,9.52,9.56,170000.0,9.54,9.58,9.52,9.56,170000.0
2008-10-20 10:05:00,9.57,9.58,9.54,9.55,68500.0,9.57,9.58,9.54,9.55,68500.0
2008-10-20 10:10:00,9.55,9.59,9.55,9.58,32100.0,9.55,9.59,9.55,9.58,32100.0
2008-10-20 10:15:00,9.57,9.63,9.56,9.6,281800.0,9.57,9.63,9.56,9.6,281800.0
2008-10-20 10:20:00,9.6,9.65,9.58,9.58,173500.0,9.6,9.65,9.58,9.58,173500.0
2008-10-20 10:25:00,9.59,9.61,9.58,9.59,25900.0,9.59,9.61,9.58,9.59,25900.0
2008-10-20 10:30:00,9.59,9.6,9.58,9.58,26400.0,9.59,9.6,9.58,9.58,26400.0
2008-10-20 10:35:00,9.57,9.58,9.55,9.55,36500.0,9.57,9.58,9.55,9.55,36500.0
2008-10-20 10:40:00,9.56,9.56,9.52,9.56,39800.0,9.56,9.56,9.52,9.56,39800.0
2008-10-20 10:45:00,9.55,9.56,9.5,9.54,26600.0,9.55,9.56,9.5,9.54,26600.0
2008-10-20 10:50:00,9.54,9.54,9.5,9.51,106900.0,9.54,9.54,9.5,9.51,106900.0
2008-10-20 10:55:00,9.5,9.51,9.45,9.47,94300.0,9.5,9.51,9.45,9.47,94300.0
2008-10-20 11:00:00,9.46,9.5,9.45,9.49,46600.0,9.46,9.5,9.45,9.49,46600.0
2008-10-20 11:05:00,9.51,9.55,9.49,9.54,21700.0,9.51,9.55,9.49,9.54,21700.0
2008-10-20 11:10:00,9.53,9.53,9.47,9.5,52000.0,9.53,9.53,9.47,9.5,52000.0
2008-10-20 11:15:00,9.5,9.52,9.47,9.52,51000.0,9.5,9.52,9.47,9.52,51000.0
2008-10-20 11:20:00,9.52,9.56,9.48,9.48,52600.0,9.52,9.56,9.48,9.48,52600.0
2008-10-20 11:25:00,9.48,9.51,9.48,9.5,34900.0,9.48,9.51,9.48,9.5,34900.0
2008-10-20 11:30:00,9.5,9.53,9.49,9.51,22600.0,9.5,9.53,9.49,9.51,22600.0
2008-10-20 11:35:00,9.51,9.52,9.5,9.52,10800.0,9.51,9.52,9.5,9.52,10800.0
2008-10-20 11:40:00,9.51,9.52,9.5,9.52,58000.0,9.51,9.52,9.5,9.52,58000.0
2008-10-20 11:45:00,9.52,9.53,9.52,9.52,25000.0,9.52,9.53,9.52,9.52,25000.0
2008-10-20 11:50:00,9.52,9.58,9.52,9.57,48300.0,9.52,9.58,9.52,9.57,48300.0
2008-10-20 11:55:00,9.57,9.59,9.55,9.57,37400.0,9.57,9.59,9.55,9.57,37400.0
2008-10-20 12:00:00,9.58,9.59,9.56,9.56,43800.0,9.58,9.59,9.56,9.56,43800.0
2008-10-20 12:05:00,9.57,9.6,9.56,9.59,34600.0,9.57,9.6,9.56,9.59,34600.0
2008-10-20 12:10:00,9.59,9.59,9.57,9.58,25200.0,9.59,9.59,9.57,9.58,25200.0
2008-10-20 12:15:00,9.58,9.59,9.58,9.59,27600.0,9.58,9.59,9.58,9.59,27600.0
2008-10-20 12:20:00,9.59,9.59,9.56,9.58,54100.0,9.59,9.59,9.56,9.58,54100.0
2008-10-20 12:25:00,9.58,9.62,9.57,9.61,75400.0,9.58,9.62,9.57,9.61,75400.0
2008-10-20 12:30:00,9.61,9.62,9.59,9.61,33000.0,9.61,9.62,9.59,9.61,33000.0
2008-10-20 12:35:00,9.61,9.65,9.6,9.65,74400.0,9.61,9.65,9.6,9.65,74400.0
2008-10-20 12:40:00,9.65,9.67,9.61,9.62,40800.0,9.65,9.67,9.61,9.62,40800.0
2008-10-20 12:45:00,9.62,9.64,9.61,9.62,14300.0,9.62,9.64,9.61,9.62,14300.0
2008-10-20 12:50:00,9.62,9.65,9.62,9.64,26200.0,9.62,9.65,9.62,9.64,26200.0
2008-10-20 12:55:00,9.64,9.71,9.64,9.69,69100.0,9.64,9.71,9.64,9.69,69100.0
2008-10-20 13:00:00,9.7,9.78,9.68,9.76,132400.0,9.7,9.78,9.68,9.76,132400.0
2008-10-20 13:05:00,9.75,9.79,9.73,9.74,123800.0,9.75,9.79,9.73,9.74,123800.0
2008-10-20 13:10:00,9.75,9.75,9.68,9.69,37300.0,9.75,9.75,9.68,9.69,37300.0
2008-10-20 13:15:00,9.69,9.69,9.61,9.61,29900.0,9.69,9.69,9.61,9.61,29900.0
2008-10-20 13:20:00,9.6,9.65,9.6,9.61,32600.0,9.6,9.65,9.6,9.61,32600.0
2008-10-20 13:25:00,9.61,9.68,9.61,9.65,26400.0,9.61,9.68,9.61,9.65,26400.0
2008-10-20 13:30:00,9.65,9.68,9.65,9.66,16700.0,9.65,9.68,9.65,9.66,16700.0
2008-10-20 13:35:00,9.65,9.68,9.65,9.68,56300.0,9.65,9.68,9.65,9.68,56300.0
2008-10-20 13:40:00,9.68,9.68,9.66,9.66,27200.0,9.68,9.68,9.66,9.66,27200.0
2008-10-20 13:45:00,9.66,9.68,9.66,9.68,44500.0,9.66,9.68,9.66,9.68,44500.0
2008-10-20 13:50:00,9.68,9.7,9.67,9.68,39300.0,9.68,9.7,9.67,9.68,39300.0
2008-10-20 13:55:00,9.68,9.72,9.67,9.71,53100.0,9.68,9.72,9.67,9.71,53100.0
2008-10-20 14:00:00,9.72,9.72,9.69,9.71,19600.0,9.72,9.72,9.69,9.71,19600.0
2008-10-20 14:05:00,9.7,9.71,9.66,9.67,33000.0,9.7,9.71,9.66,9.67,33000.0
2008-10-20 14:10:00,9.67,9.68,9.62,9.62,57100.0,9.67,9.68,9.62,9.62,57100.0
2008-10-20 14:15:00,9.62,9.65,9.62,9.63,52600.0,9.62,9.65,9.62,9.63,52600.0
2008-10-20 14:20:00,9.63,9.65,9.63,9.63,11300.0,9.63,9.65,9.63,9.63,11300.0
2008-10-20 14:25:00,9.64,9.67,9.63,9.65,24200.0,9.64,9.67,9.63,9.65,24200.0
2008-10-20 14:30:00,9.66,9.66,9.64,9.66,25500.0,9.66,9.66,9.64,9.66,25500.0
2008-10-20 14:35:00,9.66,9.67,9.66,9.66,23700.0,9.66,9.67,9.66,9.66,23700.0
2008-10-20 14:40:00,9.66,9.68,9.66,9.68,8700.0,9.66,9.68,9.66,9.68,8700.0
2008-10-20 14:45:00,9.68,9.68,9.65,9.65,31100.0,9.68,9.68,9.65,9.65,31100.0
2008-10-20 14:50:00,9.65,9.67,9.63,9.64,62200.0,9.65,9.67,9.63,9.64,62200.0
2008-10-20 14:55:00,9.65,9.65,9.63,9.63,21500.0,9.65,9.65,9.63,9.63,21500.0
2008-10-20 15:00:00,9.63,9.67,9.63,9.65,14700.0,9.63,9.67,9.63,9.65,14700.0
2008-10-20 15:05:00,9.66,9.66,9.63,9.63,24200.0,9.66,9.66,9.63,9.63,24200.0
2008-10-20 15:10:00,9.64,9.65,9.63,9.65,24100.0,9.64,9.65,9.63,9.65,24100.0
2008-10-20 15:15:00,9.65,9.66,9.64,9.66,34900.0,9.65,9.66,9.64,9.66,34900.0
2008-10-20 15:20:00,9.66,9.67,9.65,9.65,29400.0,9.66,9.67,9.65,9.65,29400.0
2008-10-20 15:25:00,9.65,9.66,9.65,9.65,11200.0,9.65,9.66,9.65,9.65,11200.0
2008-10-20 15:30:00,9.65,9.66,9.63,9.64,31600.0,9.65,9.66,9.63,9.64,31600.0
2008-10-20 15:35:00,9.65,9.67,9.64,9.65,21600.0,9.65,9.67,9.64,9.65,21600.0
2008-10-20 15:40:00,9.66,9.68,9.65,9.67,52800.0,9.66,9.68,9.65,9.67,52800.0
2008-10-20 15:45:00,9.68,9.68,9.67,9.68,27500.0,9.68,9.68,9.67,9.68,27500.0
2008-10-20 15:50:00,9.68,9.71,9.67,9.7,80700.0,9.68,9.71,9.67,9.7,80700.0
2008-10-20 15:55:00,9.71,9.78,9.7,9.77,147500.0,9.71,9.78,9.7,9.77,147500.0
2008-10-20 16:00:00,9.78,9.78,9.69,9.75,4300.0,9.78,9.78,9.69,9.75,4300.0
2008-10-20 16:05:00,9.71,9.71,9.71,9.71,1100.0,9.71,9.71,9.71,9.71,1100.0
2008-10-20 16:10:00,9.71,9.71,9.71,9.71,0.0,9.71,9.71,9.71,9.71,0.0
2008-10-21 09:30:00,9.7,9.71,9.66,9.66,143000.0,9.7,9.71,9.66,9.66,143000.0
2008-10-21 09:35:00,9.66,9.68,9.61,9.65,176700.0,9.66,9.68,9.61,9.65,176700.0
2008-10-21 09:40:00,9.65,9.72,9.65,9.69,118600.0,9.65,9.72,9.65,9.69,118600.0
2008-10-21 09:45:00,9.69,9.73,9.66,9.73,71300.0,9.69,9.73,9.66,9.73,71300.0
2008-10-21 09:50:00,9.71,9.71,9.67,9.67,25900.0,9.71,9.71,9.67,9.67,25900.0
2008-10-21 09:55:00,9.66,9.68,9.65,9.68,67600.0,9.66,9.68,9.65,9.68,67600.0
2008-10-21 10:00:00,9.68,9.68,9.65,9.66,108600.0,9.68,9.68,9.65,9.66,108600.0
2008-10-21 10:05:00,9.67,9.71,9.64,9.71,90700.0,9.67,9.71,9.64,9.71,90700.0
2008-10-21 10:10:00,9.71,9.73,9.69,9.72,126900.0,9.71,9.73,9.69,9.72,126900.0
2008-10-21 10:15:00,9.71,9.76,9.71,9.74,169900.0,9.71,9.76,9.71,9.74,169900.0
2008-10-21 10:20:00,9.75,9.77,9.71,9.77,48400.0,9.75,9.77,9.71,9.77,48400.0
2008-10-21 10:25:00,9.78,9.8,9.75,9.79,93100.0,9.78,9.8,9.75,9.79,93100.0
2008-10-21 10:30:00,9.78,9.79,9.73,9.76,37900.0,9.78,9.79,9.73,9.76,37900.0
2008-10-21 10:35:00,9.77,9.79,9.73,9.79,42600.0,9.77,9.79,9.73,9.79,42600.0
2008-10-21 10:40:00,9.79,9.99,9.79,9.88,317500.0,9.79,9.99,9.79,9.88,317500.0
2008-10-21 10:45:00,9.89,9.93,9.82,9.86,60200.0,9.89,9.93,9.82,9.86,60200.0
2008-10-21 10:50:00,9.85,9.86,9.8,9.82,16800.0,9.85,9.86,9.8,9.82,16800.0
2008-10-21 10:55:00,9.82,9.82,9.79,9.79,64300.0,9.82,9.82,9.79,9.79,64300.0
2008-10-21 11:00:00,9.78,9.82,9.77,9.78,26200.0,9.78,9.82,9.77,9.78,26200.0
2008-10-21 11:05:00,9.77,9.81,9.75,9.78,154800.0,9.77,9.81,9.75,9.78,154800.0
2008-10-21 11:10:00,9.76,9.8,9.75,9.77,36100.0,9.76,9.8,9.75,9.77,36100.0
2008-10-21 11:15:00,9.78,9.8,9.77,9.77,14400.0,9.78,9.8,9.77,9.77,14400.0
2008-10-21 11:20:00,9.76,9.78,9.75,9.77,23400.0,9.76,9.78,9.75,9.77,23400.0
2008-10-21 11:25:00,9.78,9.83,9.78,9.81,15300.0,9.78,9.83,9.78,9.81,15300.0
2008-10-21 11:30:00,9.82,9.86,9.81,9.84,51000.0,9.82,9.86,9.81,9.84,51000.0
2008-10-21 11:35:00,9.84,9.86,9.83,9.85,24900.0,9.84,9.86,9.83,9.85,24900.0
2008-10-21 11:40:00,9.86,9.93,9.86,9.92,67700.0,9.86,9.93,9.86,9.92,67700.0
2008-10-21 11:45:00,9.91,9.93,9.88,9.91,90100.0,9.91,9.93,9.88,9.91,90100.0
2008-10-21 11:50:00,9.91,9.93,9.87,9.88,36600.0,9.91,9.93,9.87,9.88,36600.0
2008-10-21 11:55:00,9.89,9.9,9.82,9.83,35200.0,9.89,9.9,9.82,9.83,35200.0
2008-10-21 12:00:00,9.83,9.92,9.82,9.86,106900.0,9.83,9.92,9.82,9.86,106900.0
2008-10-21 12:05:00,9.87,9.91,9.86,9.87,91200.0,9.87,9.91,9.86,9.87,91200.0
2008-10-21 12:10:00,9.88,9.92,9.84,9.84,96400.0,9.88,9.92,9.84,9.84,96400.0
2008-10-21 12:15:00,9.84,9.86,9.8,9.8,63800.0,9.84,9.86,9.8,9.8,63800.0
2008-10-21 12:20:00,9.81,9.86,9.8,9.82,60700.0,9.81,9.86,9.8,9.82,60700.0
2008-10-21 12:25:00,9.82,9.88,9.82,9.87,28100.0,9.82,9.88,9.82,9.87,28100.0
2008-10-21 12:30:00,9.86,9.86,9.81,9.84,75300.0,9.86,9.86,9.81,9.84,75300.0
2008-10-21 12:35:00,9.82,9.85,9.8,9.81,46800.0,9.82,9.85,9.8,9.81,46800.0
2008-10-21 12:40:00,9.81,9.88,9.81,9.83,34800.0,9.81,9.88,9.81,9.83,34800.0
2008-10-21 12:45:00,9.85,9.87,9.82,9.83,57200.0,9.85,9.87,9.82,9.83,57200.0
2008-10-21 12:50:00,9.82,9.83,9.8,9.82,35800.0,9.82,9.83,9.8,9.82,35800.0
2008-10-21 12:55:00,9.82,9.87,9.81,9.87,31200.0,9.82,9.87,9.81,9.87,31200.0
2008-10-21 13:00:00,9.87,9.89,9.84,9.87,54100.0,9.87,9.89,9.84,9.87,54100.0
2008-10-21 13:05:00,9.87,9.92,9.85,9.88,76500.0,9.87,9.92,9.85,9.88,76500.0
2008-10-21 13:10:00,9.87,9.94,9.87,9.92,102800.0,9.87,9.94,9.87,9.92,102800.0
2008-10-21 13:15:00,9.93,10.08,9.93,10.02,235500.0,9.93,10.08,9.93,10.02,235500.0
2008-10-21 13:20:00,10.02,10.05,9.97,10.0,104800.0,10.02,10.05,9.97,10.0,104800.0
2008-10-21 13:25:00,10.0,10.01,9.96,9.96,22400.0,10.0,10.01,9.96,9.96,22400.0
2008-10-21 13:30:00,9.96,9.99,9.96,9.98,36600.0,9.96,9.99,9.96,9.98,36600.0
2008-10-21 13:35:00,9.98,10.02,9.96,10.02,38900.0,9.98,10.02,9.96,10.02,38900.0
2008-10-21 13:40:00,10.02,10.02,10.0,10.01,49100.0,10.02,10.02,10.0,10.01,49100.0
2008-10-21 13:45:00,10.0,10.03,9.97,10.01,35900.0,10.0,10.03,9.97,10.01,35900.0
2008-10-21 13:50:00,10.01,10.08,10.0,10.06,85100.0,10.01,10.08,10.0,10.06,85100.0
2008-10-21 13:55:00,10.05,10.06,10.04,10.05,32600.0,10.05,10.06,10.04,10.05,32600.0
2008-10-21 14:00:00,10.05,10.06,10.03,10.05,29600.0,10.05,10.06,10.03,10.05,29600.0
2008-10-21 14:05:00,10.05,10.05,10.02,10.04,69400.0,10.05,10.05,10.02,10.04,69400.0
2008-10-21 14:10:00,10.04,10.08,10.04,10.07,45400.0,10.04,10.08,10.04,10.07,45400.0
2008-10-21 14:15:00,10.06,10.08,10.05,10.08,43300.0,10.06,10.08,10.05,10.08,43300.0
2008-10-21 14:20:00,10.08,10.1,10.06,10.06,62800.0,10.08,10.1,10.06,10.06,62800.0
2008-10-21 14:25:00,10.06,10.06,10.03,10.06,39500.0,10.06,10.06,10.03,10.06,39500.0
2008-10-21 14:30:00,10.06,10.06,10.04,10.05,18900.0,10.06,10.06,10.04,10.05,18900.0
2008-10-21 14:35:00,10.05,10.05,10.03,10.04,8100.0,10.05,10.05,10.03,10.04,8100.0
2008-10-21 14:40:00,10.05,10.07,10.04,10.07,53000.0,10.05,10.07,10.04,10.07,53000.0
2008-10-21 14:45:00,10.06,10.08,10.06,10.06,78700.0,10.06,10.08,10.06,10.06,78700.0
2008-10-21 14:50:00,10.07,10.07,10.04,10.04,43900.0,10.07,10.07,10.04,10.04,43900.0
2008-10-21 14:55:00,10.04,10.05,10.03,10.03,37000.0,10.04,10.05,10.03,10.03,37000.0
2008-10-21 15:00:00,10.03,10.05,10.03,10.04,22500.0,10.03,10.05,10.03,10.04,22500.0
2008-10-21 15:05:00,10.05,10.05,10.02,10.02,45300.0,10.05,10.05,10.02,10.02,45300.0
2008-10-21 15:10:00,10.03,10.03,10.02,10.03,33800.0,10.03,10.03,10.02,10.03,33800.0
2008-10-21 15:15:00,10.03,10.03,10.0,10.0,52500.0,10.03,10.03,10.0,10.0,52500.0
2008-10-21 15:20:00,10.01,10.01,9.99,10.0,45300.0,10.01,10.01,9.99,10.0,45300.0
2008-10-21 15:25:00,9.99,10.03,9.98,10.02,68100.0,9.99,10.03,9.98,10.02,68100.0
2008-10-21 15:30:00,10.03,10.03,9.96,9.96,51700.0,10.03,10.03,9.96,9.96,51700.0
2008-10-21 15:35:00,9.96,9.98,9.95,9.98,56100.0,9.96,9.98,9.95,9.98,56100.0
2008-10-21 15:40:00,9.98,10.0,9.96,9.98,42900.0,9.98,10.0,9.96,9.98,42900.0
2008-10-21 15:45:00,9.98,9.98,9.95,9.96,53600.0,9.98,9.98,9.95,9.96,53600.0
2008-10-21 15:50:00,9.95,9.99,9.95,9.97,86700.0,9.95,9.99,9.95,9.97,86700.0
2008-10-21 15:55:00,9.97,10.05,9.97,9.98,122600.0,9.97,10.05,9.97,9.98,122600.0
2008-10-21 16:00:00,9.96,9.97,9.96,9.97,8100.0,9.96,9.97,9.96,9.97,8100.0
2008-10-21 16:05:00,9.97,9.97,9.97,9.97,0.0,9.97,9.97,9.97,9.97,0.0
2008-10-21 16:10:00,10.01,10.01,10.01,10.01,1600.0,10.01,10.01,10.01,10.01,1600.0
2008-10-22 09:30:00,9.77,9.8,9.69,9.71,359600.0,9.77,9.8,9.69,9.71,359600.0
2008-10-22 09:35:00,9.71,9.75,9.65,9.67,105700.0,9.71,9.75,9.65,9.67,105700.0
2008-10-22 09:40:00,9.66,9.71,9.55,9.62,361600.0,9.66,9.71,9.55,9.62,361600.0
2008-10-22 09:45:00,9.61,9.62,9.54,9.56,98700.0,9.61,9.62,9.54,9.56,98700.0
2008-10-22 09:50:00,9.56,9.58,9.51,9.55,163900.0,9.56,9.58,9.51,9.55,163900.0
2008-10-22 09:55:00,9.55,9.58,9.52,9.58,124000.0,9.55,9.58,9.52,9.58,124000.0
2008-10-22 10:00:00,9.57,9.61,9.54,9.55,138300.0,9.57,9.61,9.54,9.55,138300.0
2008-10-22 10:05:00,9.55,9.58,9.55,9.57,31300.0,9.55,9.58,9.55,9.57,31300.0
2008-10-22 10:10:00,9.58,9.61,9.54,9.61,126400.0,9.58,9.61,9.54,9.61,126400.0
2008-10-22 10:15:00,9.62,9.7,9.6,9.7,70700.0,9.62,9.7,9.6,9.7,70700.0
2008-10-22 10:20:00,9.7,9.71,9.63,9.63,90300.0,9.7,9.71,9.63,9.63,90300.0
2008-10-22 10:25:00,9.64,9.65,9.62,9.65,42700.0,9.64,9.65,9.62,9.65,42700.0
2008-10-22 10:30:00,9.64,9.69,9.63,9.68,36200.0,9.64,9.69,9.63,9.68,36200.0
2008-10-22 10:35:00,9.67,9.69,9.64,9.64,22800.0,9.67,9.69,9.64,9.64,22800.0
2008-10-22 10:40:00,9.64,9.67,9.62,9.63,29500.0,9.64,9.67,9.62,9.63,29500.0
2008-10-22 10:45:00,9.62,9.8,9.62,9.79,146600.0,9.62,9.8,9.62,9.79,146600.0
2008-10-22 10:50:00,9.79,9.85,9.74,9.78,49000.0,9.79,9.85,9.74,9.78,49000.0
2008-10-22 10:55:00,9.77,9.78,9.72,9.75,37200.0,9.77,9.78,9.72,9.75,37200.0
2008-10-22 11:00:00,9.75,9.76,9.65,9.67,50400.0,9.75,9.76,9.65,9.67,50400.0
2008-10-22 11:05:00,9.69,9.71,9.67,9.67,35600.0,9.69,9.71,9.67,9.67,35600.0
2008-10-22 11:10:00,9.67,9.7,9.65,9.67,15700.0,9.67,9.7,9.65,9.67,15700.0
2008-10-22 11:15:00,9.67,9.67,9.63,9.65,21600.0,9.67,9.67,9.63,9.65,21600.0
2008-10-22 11:20:00,9.65,9.67,9.6,9.61,32900.0,9.65,9.67,9.6,9.61,32900.0
2008-10-22 11:25:00,9.63,9.64,9.58,9.61,95600.0,9.63,9.64,9.58,9.61,95600.0
2008-10-22 11:30:00,9.61,9.61,9.54,9.57,95100.0,9.61,9.61,9.54,9.57,95100.0
2008-10-22 11:35:00,9.58,9.59,9.56,9.57,24800.0,9.58,9.59,9.56,9.57,24800.0
2008-10-22 11:40:00,9.57,9.67,9.56,9.66,66500.0,9.57,9.67,9.56,9.66,66500.0
2008-10-22 11:45:00,9.65,9.67,9.64,9.65,48400.0,9.65,9.67,9.64,9.65,48400.0
2008-10-22 11:50:00,9.64,9.67,9.62,9.66,36200.0,9.64,9.67,9.62,9.66,36200.0
2008-10-22 11:55:00,9.65,9.67,9.58,9.59,28400.0,9.65,9.67,9.58,9.59,28400.0
2008-10-22 12:00:00,9.59,9.62,9.57,9.61,36200.0,9.59,9.62,9.57,9.61,36200.0
2008-10-22 12:05:00,9.6,9.61,9.59,9.61,6900.0,9.6,9.61,9.59,9.61,6900.0
2008-10-22 12:10:00,9.61,9.61,9.56,9.57,26100.0,9.61,9.61,9.56,9.57,26100.0
2008-10-22 12:15:00,9.57,9.61,9.54,9.59,78400.0,9.57,9.61,9.54,9.59,78400.0
2008-10-22 12:20:00,9.61,9.66,9.61,9.61,50200.0,9.61,9.66,9.61,9.61,50200.0
2008-10-22 12:25:00,9.62,9.63,9.6,9.62,39200.0,9.62,9.63,9.6,9.62,39200.0
2008-10-22 12:30:00,9.62,9.64,9.6,9.62,57800.0,9.62,9.64,9.6,9.62,57800.0
2008-10-22 12:35:00,9.61,9.62,9.57,9.57,100000.0,9.61,9.62,9.57,9.57,100000.0
2008-10-22 12:40:00,9.57,9.57,9.55,9.56,58400.0,9.57,9.57,9.55,9.56,58400.0
2008-10-22 12:45:00,9.56,9.57,9.53,9.53,140200.0,9.56,9.57,9.53,9.53,140200.0
2008-10-22 12:50:00,9.52,9.54,9.42,9.51,460400.0,9.52,9.54,9.42,9.51,460400.0
2008-10-22 12:55:00,9.5,9.52,9.46,9.49,41500.0,9.5,9.52,9.46,9.49,41500.0
2008-10-22 13:00:00,9.49,9.5,9.4,9.45,227600.0,9.49,9.5,9.4,9.45,227600.0
2008-10-22 13:05:00,9.45,9.46,9.42,9.42,106000.0,9.45,9.46,9.42,9.42,106000.0
2008-10-22 13:10:00,9.43,9.43,9.29,9.33,263300.0,9.43,9.43,9.29,9.33,263300.0
2008-10-22 13:15:00,9.35,9.41,9.31,9.4,143200.0,9.35,9.41,9.31,9.4,143200.0
2008-10-22 13:20:00,9.4,9.46,9.36,9.38,114000.0,9.4,9.46,9.36,9.38,114000.0
2008-10-22 13:25:00,9.39,9.42,9.35,9.39,99800.0,9.39,9.42,9.35,9.39,99800.0
2008-10-22 13:30:00,9.37,9.44,9.35,9.39,119000.0,9.37,9.44,9.35,9.39,119000.0
2008-10-22 13:35:00,9.38,9.4,9.36,9.39,31000.0,9.38,9.4,9.36,9.39,31000.0
2008-10-22 13:40:00,9.38,9.39,9.36,9.36,36300.0,9.38,9.39,9.36,9.36,36300.0
2008-10-22 13:45:00,9.36,9.41,9.36,9.41,31000.0,9.36,9.41,9.36,9.41,31000.0
2008-10-22 13:50:00,9.4,9.4,9.32,9.35,98000.0,9.4,9.4,9.32,9.35,98000.0
2008-10-22 13:55:00,9.35,9.38,9.31,9.38,33700.0,9.35,9.38,9.31,9.38,33700.0
2008-10-22 14:00:00,9.36,9.38,9.34,9.34,28200.0,9.36,9.38,9.34,9.34,28200.0
2008-10-22 14:05:00,9.33,9.36,9.32,9.32,59900.0,9.33,9.36,9.32,9.32,59900.0
2008-10-22 14:10:00,9.32,9.39,9.27,9.39,164100.0,9.32,9.39,9.27,9.39,164100.0
2008-10-22 14:15:00,9.39,9.39,9.36,9.37,32700.0,9.39,9.39,9.36,9.37,32700.0
2008-10-22 14:20:00,9.38,9.5,9.38,9.5,129400.0,9.38,9.5,9.38,9.5,129400.0
2008-10-22 14:25:00,9.5,9.5,9.48,9.48,44100.0,9.5,9.5,9.48,9.48,44100.0
2008-10-22 14:30:00,9.48,9.49,9.4,9.4,54000.0,9.48,9.49,9.4,9.4,54000.0
2008-10-22 14:35:00,9.41,9.41,9.38,9.39,66700.0,9.41,9.41,9.38,9.39,66700.0
2008-10-22 14:40:00,9.38,9.38,9.35,9.35,41200.0,9.38,9.38,9.35,9.35,41200.0
2008-10-22 14:45:00,9.35,9.39,9.35,9.39,52900.0,9.35,9.39,9.35,9.39,52900.0
2008-10-22 14:50:00,9.4,9.4,9.35,9.37,253000.0,9.4,9.4,9.35,9.37,253000.0
2008-10-22 14:55:00,9.38,9.38,9.36,9.36,39900.0,9.38,9.38,9.36,9.36,39900.0
2008-10-22 15:00:00,9.37,9.4,9.36,9.39,51500.0,9.37,9.4,9.36,9.39,51500.0
2008-10-22 15:05:00,9.4,9.4,9.37,9.38,45300.0,9.4,9.4,9.37,9.38,45300.0
2008-10-22 15:10:00,9.39,9.39,9.35,9.35,79200.0,9.39,9.39,9.35,9.35,79200.0
2008-10-22 15:15:00,9.35,9.36,9.31,9.31,92500.0,9.35,9.36,9.31,9.31,92500.0
2008-10-22 15:20:00,9.32,9.33,9.29,9.3,86000.0,9.32,9.33,9.29,9.3,86000.0
2008-10-22 15:25:00,9.3,9.35,9.3,9.32,109700.0,9.3,9.35,9.3,9.32,109700.0
2008-10-22 15:30:00,9.32,9.35,9.32,9.34,109500.0,9.32,9.35,9.32,9.34,109500.0
2008-10-22 15:35:00,9.34,9.35,9.3,9.31,77800.0,9.34,9.35,9.3,9.31,77800.0
2008-10-22 15:40:00,9.31,9.33,9.29,9.3,180300.0,9.31,9.33,9.29,9.3,180300.0
2008-10-22 15:45:00,9.3,9.32,9.28,9.3,99400.0,9.3,9.32,9.28,9.3,99400.0
2008-10-22 15:50:00,9.3,9.36,9.29,9.36,147000.0,9.3,9.36,9.29,9.36,147000.0
2008-10-22 15:55:00,9.35,9.42,9.31,9.41,156500.0,9.35,9.42,9.31,9.41,156500.0
2008-10-22 16:00:00,9.38,9.38,9.37,9.38,4800.0,9.38,9.38,9.37,9.38,4800.0
2008-10-22 16:05:00,9.38,9.38,9.38,9.38,0.0,9.38,9.38,9.38,9.38,0.0
2008-10-22 16:10:00,9.38,9.38,9.38,9.38,2100.0,9.38,9.38,9.38,9.38,2100.0
2008-10-23 09:30:00,9.23,9.28,8.82,9.22,1182900.0,9.23,9.28,8.82,9.22,1182900.0
2008-10-23 09:35:00,9.22,9.36,9.21,9.3,144800.0,9.22,9.36,9.21,9.3,144800.0
2008-10-23 09:40:00,9.29,9.3,9.2,9.21,146200.0,9.29,9.3,9.2,9.21,146200.0
2008-10-23 09:45:00,9.21,9.28,9.18,9.22,166700.0,9.21,9.28,9.18,9.22,166700.0
2008-10-23 09:50:00,9.23,9.25,9.21,9.24,43600.0,9.23,9.25,9.21,9.24,43600.0
2008-10-23 09:55:00,9.24,9.35,9.24,9.33,86300.0,9.24,9.35,9.24,9.33,86300.0
2008-10-23 10:00:00,9.32,9.42,9.31,9.39,164700.0,9.32,9.42,9.31,9.39,164700.0
2008-10-23 10:05:00,9.39,9.5,9.39,9.42,195800.0,9.39,9.5,9.39,9.42,195800.0
2008-10-23 10:10:00,9.42,9.53,9.41,9.5,107900.0,9.42,9.53,9.41,9.5,107900.0
2008-10-23 10:15:00,9.5,9.53,9.48,9.52,228900.0,9.5,9.53,9.48,9.52,228900.0
2008-10-23 10:20:00,9.52,9.64,9.5,9.58,285500.0,9.52,9.64,9.5,9.58,285500.0
2008-10-23 10:25:00,9.59,9.59,9.48,9.5,129100.0,9.59,9.59,9.48,9.5,129100.0
2008-10-23 10:30:00,9.52,9.55,9.5,9.55,113800.0,9.52,9.55,9.5,9.55,113800.0
2008-10-23 10:35:00,9.56,9.59,9.52,9.53,59800.0,9.56,9.59,9.52,9.53,59800.0
2008-10-23 10:40:00,9.54,9.68,9.53,9.65,123400.0,9.54,9.68,9.53,9.65,123400.0
2008-10-23 10:45:00,9.65,9.65,9.57,9.58,67500.0,9.65,9.65,9.57,9.58,67500.0
2008-10-23 10:50:00,9.59,9.63,9.58,9.63,112900.0,9.59,9.63,9.58,9.63,112900.0
2008-10-23 10:55:00,9.62,9.77,9.6,9.72,292200.0,9.62,9.77,9.6,9.72,292200.0
2008-10-23 11:00:00,9.73,9.78,9.69,9.74,190700.0,9.73,9.78,9.69,9.74,190700.0
2008-10-23 11:05:00,9.73,9.75,9.64,9.68,90600.0,9.73,9.75,9.64,9.68,90600.0
2008-10-23 11:10:00,9.68,9.74,9.6,9.61,91200.0,9.68,9.74,9.6,9.61,91200.0
2008-10-23 11:15:00,9.61,9.63,9.58,9.62,279100.0,9.61,9.63,9.58,9.62,279100.0
2008-10-23 11:20:00,9.61,9.65,9.59,9.63,224700.0,9.61,9.65,9.59,9.63,224700.0
2008-10-23 11:25:00,9.65,9.68,9.63,9.67,62500.0,9.65,9.68,9.63,9.67,62500.0
2008-10-23 11:30:00,9.66,9.69,9.6,9.6,33100.0,9.66,9.69,9.6,9.6,33100.0
2008-10-23 11:35:00,9.6,9.67,9.6,9.66,70400.0,9.6,9.67,9.6,9.66,70400.0
2008-10-23 11:40:00,9.65,9.67,9.61,9.62,58600.0,9.65,9.67,9.61,9.62,58600.0
2008-10-23 11:45:00,9.61,9.61,9.56,9.59,25200.0,9.61,9.61,9.56,9.59,25200.0
2008-10-23 11:50:00,9.56,9.61,9.52,9.56,57700.0,9.56,9.61,9.52,9.56,57700.0
2008-10-23 11:55:00,9.57,9.57,9.52,9.52,37800.0,9.57,9.57,9.52,9.52,37800.0
2008-10-23 12:00:00,9.53,9.55,9.51,9.54,52900.0,9.53,9.55,9.51,9.54,52900.0
2008-10-23 12:05:00,9.53,9.54,9.48,9.48,129600.0,9.53,9.54,9.48,9.48,129600.0
2008-10-23 12:10:00,9.48,9.48,9.42,9.46,79400.0,9.48,9.48,9.42,9.46,79400.0
2008-10-23 12:15:00,9.47,9.48,9.4,9.43,73900.0,9.47,9.48,9.4,9.43,73900.0
2008-10-23 12:20:00,9.42,9.45,9.42,9.44,67800.0,9.42,9.45,9.42,9.44,67800.0
2008-10-23 12:25:00,9.44,9.47,9.41,9.41,35600.0,9.44,9.47,9.41,9.41,35600.0
2008-10-23 12:30:00,9.41,9.43,9.38,9.39,91100.0,9.41,9.43,9.38,9.39,91100.0
2008-10-23 12:35:00,9.4,9.47,9.39,9.4,70600.0,9.4,9.47,9.39,9.4,70600.0
2008-10-23 12:40:00,9.41,9.42,9.38,9.42,55600.0,9.41,9.42,9.38,9.42,55600.0
2008-10-23 12:45:00,9.42,9.5,9.42,9.45,52000.0,9.42,9.5,9.42,9.45,52000.0
2008-10-23 12:50:00,9.45,9.51,9.45,9.46,29100.0,9.45,9.51,9.45,9.46,29100.0
2008-10-23 12:55:00,9.45,9.46,9.4,9.4,31900.0,9.45,9.46,9.4,9.4,31900.0
2008-10-23 13:00:00,9.4,9.44,9.4,9.43,69700.0,9.4,9.44,9.4,9.43,69700.0
2008-10-23 13:05:00,9.41,9.44,9.4,9.44,17600.0,9.41,9.44,9.4,9.44,17600.0
2008-10-23 13:10:00,9.44,9.45,9.42,9.45,25100.0,9.44,9.45,9.42,9.45,25100.0
2008-10-23 13:15:00,9.48,9.49,9.46,9.46,48800.0,9.48,9.49,9.46,9.46,48800.0
2008-10-23 13:20:00,9.45,9.45,9.37,9.4,44200.0,9.45,9.45,9.37,9.4,44200.0
2008-10-23 13:25:00,9.38,9.41,9.38,9.39,15600.0,9.38,9.41,9.38,9.39,15600.0
2008-10-23 13:30:00,9.39,9.39,9.36,9.38,56800.0,9.39,9.39,9.36,9.38,56800.0
2008-10-23 13:35:00,9.37,9.4,9.36,9.37,98300.0,9.37,9.4,9.36,9.37,98300.0
2008-10-23 13:40:00,9.38,9.42,9.37,9.42,219600.0,9.38,9.42,9.37,9.42,219600.0
2008-10-23 13:45:00,9.43,9.43,9.41,9.41,17800.0,9.43,9.43,9.41,9.41,17800.0
2008-10-23 13:50:00,9.41,9.42,9.38,9.4,63400.0,9.41,9.42,9.38,9.4,63400.0
2008-10-23 13:55:00,9.4,9.41,9.38,9.38,41400.0,9.4,9.41,9.38,9.38,41400.0
2008-10-23 14:00:00,9.38,9.39,9.35,9.35,48500.0,9.38,9.39,9.35,9.35,48500.0
2008-10-23 14:05:00,9.35,9.35,9.3,9.31,124500.0,9.35,9.35,9.3,9.31,124500.0
2008-10-23 14:10:00,9.31,9.31,9.19,9.19,234200.0,9.31,9.31,9.19,9.19,234200.0
2008-10-23 14:15:00,9.19,9.24,9.19,9.23,86600.0,9.19,9.24,9.19,9.23,86600.0
2008-10-23 14:20:00,9.24,9.25,9.2,9.23,134100.0,9.24,9.25,9.2,9.23,134100.0
2008-10-23 14:25:00,9.22,9.28,9.21,9.28,86400.0,9.22,9.28,9.21,9.28,86400.0
2008-10-23 14:30:00,9.29,9.31,9.26,9.31,64200.0,9.29,9.31,9.26,9.31,64200.0
2008-10-23 14:35:00,9.3,9.32,9.29,9.31,107400.0,9.3,9.32,9.29,9.31,107400.0
2008-10-23 14:40:00,9.3,9.32,9.28,9.28,32400.0,9.3,9.32,9.28,9.28,32400.0
2008-10-23 14:45:00,9.29,9.3,9.27,9.29,63300.0,9.29,9.3,9.27,9.29,63300.0
2008-10-23 14:50:00,9.27,9.27,9.2,9.2,78200.0,9.27,9.27,9.2,9.2,78200.0
2008-10-23 14:55:00,9.2,9.2,9.15,9.18,68300.0,9.2,9.2,9.15,9.18,68300.0
2008-10-23 15:00:00,9.2,9.25,9.18,9.25,88400.0,9.2,9.25,9.18,9.25,88400.0
2008-10-23 15:05:00,9.25,9.28,9.23,9.27,32100.0,9.25,9.28,9.23,9.27,32100.0
2008-10-23 15:10:00,9.28,9.37,9.28,9.36,77000.0,9.28,9.37,9.28,9.36,77000.0
2008-10-23 15:15:00,9.35,9.35,9.31,9.34,40600.0,9.35,9.35,9.31,9.34,40600.0
2008-10-23 15:20:00,9.34,9.36,9.33,9.35,27600.0,9.34,9.36,9.33,9.35,27600.0
2008-10-23 15:25:00,9.36,9.36,9.34,9.34,25300.0,9.36,9.36,9.34,9.34,25300.0
2008-10-23 15:30:00,9.34,9.35,9.29,9.29,16000.0,9.34,9.35,9.29,9.29,16000.0
2008-10-23 15:35:00,9.29,9.3,9.28,9.28,9400.0,9.29,9.3,9.28,9.28,9400.0
2008-10-23 15:40:00,9.29,9.32,9.28,9.3,73600.0,9.29,9.32,9.28,9.3,73600.0
2008-10-23 15:45:00,9.29,9.32,9.28,9.31,219200.0,9.29,9.32,9.28,9.31,219200.0
2008-10-23 15:50:00,9.3,9.32,9.3,9.31,60300.0,9.3,9.32,9.3,9.31,60300.0
2008-10-23 15:55:00,9.31,9.39,9.3,9.37,64400.0,9.31,9.39,9.3,9.37,64400.0
2008-10-23 16:00:00,9.38,9.41,9.38,9.41,3000.0,9.38,9.41,9.38,9.41,3000.0
2008-10-23 16:05:00,9.4,9.4,9.4,9.4,300.0,9.4,9.4,9.4,9.4,300.0
2008-10-23 16:10:00,9.4,9.4,9.4,9.4,0.0,9.4,9.4,9.4,9.4,0.0
2008-10-24 09:30:00,8.71,8.84,8.66,8.77,626500.0,8.71,8.84,8.66,8.77,626500.0
2008-10-24 09:35:00,8.76,8.83,8.69,8.77,203400.0,8.76,8.83,8.69,8.77,203400.0
2008-10-24 09:40:00,8.78,8.88,8.75,8.88,148400.0,8.78,8.88,8.75,8.88,148400.0
2008-10-24 09:45:00,8.89,8.9,8.82,8.87,105700.0,8.89,8.9,8.82,8.87,105700.0
2008-10-24 09:50:00,8.87,8.89,8.8,8.82,139400.0,8.87,8.89,8.8,8.82,139400.0
2008-10-24 09:55:00,8.83,8.9,8.8,8.89,84500.0,8.83,8.9,8.8,8.89,84500.0
2008-10-24 10:00:00,8.88,8.94,8.88,8.92,118000.0,8.88,8.94,8.88,8.92,118000.0
2008-10-24 10:05:00,8.92,8.98,8.88,8.93,161800.0,8.92,8.98,8.88,8.93,161800.0
2008-10-24 10:10:00,8.94,8.95,8.86,8.89,94800.0,8.94,8.95,8.86,8.89,94800.0
2008-10-24 10:15:00,8.88,8.9,8.86,8.86,74000.0,8.88,8.9,8.86,8.86,74000.0
2008-10-24 10:20:00,8.85,8.9,8.85,8.88,34300.0,8.85,8.9,8.85,8.88,34300.0
2008-10-24 10:25:00,8.88,8.9,8.83,8.85,89200.0,8.88,8.9,8.83,8.85,89200.0
2008-10-24 10:30:00,8.86,8.87,8.8,8.8,63700.0,8.86,8.87,8.8,8.8,63700.0
2008-10-24 10:35:00,8.8,8.83,8.8,8.82,45100.0,8.8,8.83,8.8,8.82,45100.0
2008-10-24 10:40:00,8.82,8.84,8.8,8.84,91000.0,8.82,8.84,8.8,8.84,91000.0
2008-10-24 10:45:00,8.82,8.83,8.8,8.8,33300.0,8.82,8.83,8.8,8.8,33300.0
2008-10-24 10:50:00,8.81,8.9,8.8,8.86,238800.0,8.81,8.9,8.8,8.86,238800.0
2008-10-24 10:55:00,8.86,8.87,8.82,8.85,178100.0,8.86,8.87,8.82,8.85,178100.0
2008-10-24 11:00:00,8.85,8.93,8.85,8.9,71900.0,8.85,8.93,8.85,8.9,71900.0
2008-10-24 11:05:00,8.89,8.89,8.82,8.83,77000.0,8.89,8.89,8.82,8.83,77000.0
2008-10-24 11:10:00,8.83,8.87,8.82,8.84,36200.0,8.83,8.87,8.82,8.84,36200.0
2008-10-24 11:15:00,8.85,8.94,8.85,8.94,173600.0,8.85,8.94,8.85,8.94,173600.0
2008-10-24 11:20:00,8.93,8.97,8.91,8.93,148000.0,8.93,8.97,8.91,8.93,148000.0
2008-10-24 11:25:00,8.94,8.96,8.9,8.91,64700.0,8.94,8.96,8.9,8.91,64700.0
2008-10-24 11:30:00,8.91,8.91,8.86,8.87,60900.0,8.91,8.91,8.86,8.87,60900.0
2008-10-24 11:35:00,8.86,9.0,8.85,8.99,65400.0,8.86,9.0,8.85,8.99,65400.0
2008-10-24 11:40:00,8.98,9.1,8.95,9.09,609900.0,8.98,9.1,8.95,9.09,609900.0
2008-10-24 11:45:00,9.07,9.07,9.02,9.06,115000.0,9.07,9.07,9.02,9.06,115000.0
2008-10-24 11:50:00,9.07,9.09,9.02,9.09,123300.0,9.07,9.09,9.02,9.09,123300.0
2008-10-24 11:55:00,9.07,9.16,9.07,9.09,57900.0,9.07,9.16,9.07,9.09,57900.0
2008-10-24 12:00:00,9.09,9.1,9.06,9.08,53900.0,9.09,9.1,9.06,9.08,53900.0
2008-10-24 12:05:00,9.06,9.15,9.06,9.14,33200.0,9.06,9.15,9.06,9.14,33200.0
2008-10-24 12:10:00,9.14,9.29,9.13,9.24,93700.0,9.14,9.29,9.13,9.24,93700.0
2008-10-24 12:15:00,9.22,9.38,9.2,9.36,94600.0,9.22,9.38,9.2,9.36,94600.0
2008-10-24 12:20:00,9.36,9.38,9.31,9.34,66400.0,9.36,9.38,9.31,9.34,66400.0
2008-10-24 12:25:00,9.34,9.49,9.34,9.44,164700.0,9.34,9.49,9.34,9.44,164700.0
2008-10-24 12:30:00,9.45,9.45,9.23,9.23,166100.0,9.45,9.45,9.23,9.23,166100.0
2008-10-24 12:35:00,9.29,9.35,9.26,9.3,124200.0,9.29,9.35,9.26,9.3,124200.0
2008-10-24 12:40:00,9.3,9.3,9.26,9.26,31800.0,9.3,9.3,9.26,9.26,31800.0
2008-10-24 12:45:00,9.27,9.27,9.23,9.25,40100.0,9.27,9.27,9.23,9.25,40100.0
2008-10-24 12:50:00,9.27,9.27,9.16,9.16,45200.0,9.27,9.27,9.16,9.16,45200.0
2008-10-24 12:55:00,9.16,9.3,9.16,9.28,28300.0,9.16,9.3,9.16,9.28,28300.0
2008-10-24 13:00:00,9.29,9.31,9.26,9.26,36500.0,9.29,9.31,9.26,9.26,36500.0
2008-10-24 13:05:00,9.27,9.27,9.19,9.22,39900.0,9.27,9.27,9.19,9.22,39900.0
2008-10-24 13:10:00,9.22,9.22,9.11,9.14,74400.0,9.22,9.22,9.11,9.14,74400.0
2008-10-24 13:15:00,9.15,9.32,9.15,9.31,72600.0,9.15,9.32,9.15,9.31,72600.0
2008-10-24 13:20:00,9.32,9.32,9.17,9.17,51800.0,9.32,9.32,9.17,9.17,51800.0
2008-10-24 13:25:00,9.17,9.21,9.12,9.2,60500.0,9.17,9.21,9.12,9.2,60500.0
2008-10-24 13:30:00,9.19,9.24,9.17,9.21,82300.0,9.19,9.24,9.17,9.21,82300.0
2008-10-24 13:35:00,9.2,9.23,9.19,9.21,67600.0,9.2,9.23,9.19,9.21,67600.0
2008-10-24 13:40:00,9.2,9.24,9.2,9.22,45100.0,9.2,9.24,9.2,9.22,45100.0
2008-10-24 13:45:00,9.21,9.22,9.12,9.12,41900.0,9.21,9.22,9.12,9.12,41900.0
2008-10-24 13:50:00,9.12,9.14,9.1,9.12,26300.0,9.12,9.14,9.1,9.12,26300.0
2008-10-24 13:55:00,9.13,9.16,9.13,9.15,18500.0,9.13,9.16,9.13,9.15,18500.0
2008-10-24 14:00:00,9.15,9.15,9.11,9.13,17400.0,9.15,9.15,9.11,9.13,17400.0
2008-10-24 14:05:00,9.11,9.12,9.07,9.09,97500.0,9.11,9.12,9.07,9.09,97500.0
2008-10-24 14:10:00,9.08,9.1,9.06,9.09,55300.0,9.08,9.1,9.06,9.09,55300.0
2008-10-24 14:15:00,9.08,9.11,9.08,9.11,50700.0,9.08,9.11,9.08,9.11,50700.0
2008-10-24 14:20:00,9.11,9.13,9.1,9.12,15100.0,9.11,9.13,9.1,9.12,15100.0
2008-10-24 14:25:00,9.13,9.15,9.1,9.11,45400.0,9.13,9.15,9.1,9.11,45400.0
2008-10-24 14:30:00,9.1,9.16,9.1,9.16,11500.0,9.1,9.16,9.1,9.16,11500.0
2008-10-24 14:35:00,9.16,9.16,9.13,9.13,34900.0,9.16,9.16,9.13,9.13,34900.0
2008-10-24 14:40:00,9.14,9.16,9.13,9.13,24800.0,9.14,9.16,9.13,9.13,24800.0
2008-10-24 14:45:00,9.13,9.14,9.06,9.07,92500.0,9.13,9.14,9.06,9.07,92500.0
2008-10-24 14:50:00,9.08,9.11,9.07,9.11,16400.0,9.08,9.11,9.07,9.11,16400.0
2008-10-24 14:55:00,9.11,9.14,9.08,9.08,26400.0,9.11,9.14,9.08,9.08,26400.0
2008-10-24 15:00:00,9.09,9.15,9.08,9.13,35100.0,9.09,9.15,9.08,9.13,35100.0
2008-10-24 15:05:00,9.13,9.14,9.12,9.12,53000.0,9.13,9.14,9.12,9.12,53000.0
2008-10-24 15:10:00,9.12,9.14,9.12,9.13,35700.0,9.12,9.14,9.12,9.13,35700.0
2008-10-24 15:15:00,9.12,9.13,9.12,9.12,11800.0,9.12,9.13,9.12,9.12,11800.0
2008-10-24 15:20:00,9.12,9.15,9.12,9.14,21400.0,9.12,9.15,9.12,9.14,21400.0
2008-10-24 15:25:00,9.14,9.15,9.13,9.14,15600.0,9.14,9.15,9.13,9.14,15600.0
2008-10-24 15:30:00,9.14,9.16,9.14,9.15,70800.0,9.14,9.16,9.14,9.15,70800.0
2008-10-24 15:35:00,9.14,9.15,9.12,9.14,132400.0,9.14,9.15,9.12,9.14,132400.0
2008-10-24 15:40:00,9.13,9.17,9.13,9.15,117400.0,9.13,9.17,9.13,9.15,117400.0
2008-10-24 15:45:00,9.17,9.18,9.16,9.17,30300.0,9.17,9.18,9.16,9.17,30300.0
2008-10-24 15:50:00,9.18,9.22,9.17,9.22,40600.0,9.18,9.22,9.17,9.22,40600.0
2008-10-24 15:55:00,9.22,9.22,9.13,9.14,129700.0,9.22,9.22,9.13,9.14,129700.0
2008-10-24 16:00:00,9.12,9.13,9.11,9.13,1300.0,9.12,9.13,9.11,9.13,1300.0
2008-10-24 16:05:00,9.13,9.13,9.13,9.13,0.0,9.13,9.13,9.13,9.13,0.0
2008-10-24 16:10:00,9.13,9.13,9.13,9.13,0.0,9.13,9.13,9.13,9.13,0.0
2008-10-27 09:30:00,8.85,8.85,8.76,8.82,326200.0,8.85,8.85,8.76,8.82,326200.0
2008-10-27 09:35:00,8.81,8.89,8.78,8.89,99300.0,8.81,8.89,8.78,8.89,99300.0
2008-10-27 09:40:00,8.89,8.95,8.86,8.95,100700.0,8.89,8.95,8.86,8.95,100700.0
2008-10-27 09:45:00,8.95,8.96,8.85,8.88,128900.0,8.95,8.96,8.85,8.88,128900.0
2008-10-27 09:50:00,8.88,8.96,8.87,8.95,122300.0,8.88,8.96,8.87,8.95,122300.0
2008-10-27 09:55:00,8.95,8.96,8.92,8.92,53400.0,8.95,8.96,8.92,8.92,53400.0
2008-10-27 10:00:00,8.93,9.04,8.9,9.03,129300.0,8.93,9.04,8.9,9.03,129300.0
2008-10-27 10:05:00,9.03,9.08,8.97,9.04,195100.0,9.03,9.08,8.97,9.04,195100.0
2008-10-27 10:10:00,9.03,9.05,8.98,8.99,57400.0,9.03,9.05,8.98,8.99,57400.0
2008-10-27 10:15:00,8.99,8.99,8.89,8.89,51500.0,8.99,8.99,8.89,8.89,51500.0
2008-10-27 10:20:00,8.89,8.93,8.86,8.91,86900.0,8.89,8.93,8.86,8.91,86900.0
2008-10-27 10:25:00,8.9,8.98,8.9,8.95,47000.0,8.9,8.98,8.9,8.95,47000.0
2008-10-27 10:30:00,8.95,8.97,8.93,8.95,61000.0,8.95,8.97,8.93,8.95,61000.0
2008-10-27 10:35:00,8.96,8.96,8.89,8.9,38800.0,8.96,8.96,8.89,8.9,38800.0
2008-10-27 10:40:00,8.9,8.95,8.88,8.95,48300.0,8.9,8.95,8.88,8.95,48300.0
2008-10-27 10:45:00,8.94,8.98,8.92,8.97,100200.0,8.94,8.98,8.92,8.97,100200.0
2008-10-27 10:50:00,8.98,8.98,8.91,8.92,64000.0,8.98,8.98,8.91,8.92,64000.0
2008-10-27 10:55:00,8.92,8.96,8.92,8.93,21900.0,8.92,8.96,8.92,8.93,21900.0
2008-10-27 11:00:00,8.93,8.97,8.92,8.97,71600.0,8.93,8.97,8.92,8.97,71600.0
2008-10-27 11:05:00,8.96,8.98,8.93,8.97,52700.0,8.96,8.98,8.93,8.97,52700.0
2008-10-27 11:10:00,8.97,9.04,8.97,9.01,59500.0,8.97,9.04,8.97,9.01,59500.0
2008-10-27 11:15:00,9.0,9.01,8.94,8.95,53900.0,9.0,9.01,8.94,8.95,53900.0
2008-10-27 11:20:00,8.95,8.95,8.92,8.92,41500.0,8.95,8.95,8.92,8.92,41500.0
2008-10-27 11:25:00,8.92,8.92,8.89,8.9,31600.0,8.92,8.92,8.89,8.9,31600.0
2008-10-27 11:30:00,8.91,8.94,8.9,8.94,36400.0,8.91,8.94,8.9,8.94,36400.0
2008-10-27 11:35:00,8.93,8.95,8.91,8.92,30000.0,8.93,8.95,8.91,8.92,30000.0
2008-10-27 11:40:00,8.91,8.95,8.88,8.94,60700.0,8.91,8.95,8.88,8.94,60700.0
2008-10-27 11:45:00,8.94,8.94,8.92,8.93,13500.0,8.94,8.94,8.92,8.93,13500.0
2008-10-27 11:50:00,8.91,8.93,8.89,8.92,27900.0,8.91,8.93,8.89,8.92,27900.0
2008-10-27 11:55:00,8.92,8.93,8.89,8.9,30500.0,8.92,8.93,8.89,8.9,30500.0
2008-10-27 12:00:00,8.9,8.96,8.9,8.96,40400.0,8.9,8.96,8.9,8.96,40400.0
2008-10-27 12:05:00,8.97,9.02,8.96,9.01,50900.0,8.97,9.02,8.96,9.01,50900.0
2008-10-27 12:10:00,9.02,9.04,9.01,9.01,101100.0,9.02,9.04,9.01,9.01,101100.0
2008-10-27 12:15:00,9.01,9.02,8.92,8.92,52600.0,9.01,9.02,8.92,8.92,52600.0
2008-10-27 12:20:00,8.93,8.95,8.88,8.93,39100.0,8.93,8.95,8.88,8.93,39100.0
2008-10-27 12:25:00,8.93,9.0,8.92,8.97,49400.0,8.93,9.0,8.92,8.97,49400.0
2008-10-27 12:30:00,8.97,9.02,8.94,9.02,22500.0,8.97,9.02,8.94,9.02,22500.0
2008-10-27 12:35:00,9.0,9.0,8.98,8.99,22200.0,9.0,9.0,8.98,8.99,22200.0
2008-10-27 12:40:00,8.99,9.05,8.97,9.02,81800.0,8.99,9.05,8.97,9.02,81800.0
2008-10-27 12:45:00,9.01,9.02,8.98,8.99,33200.0,9.01,9.02,8.98,8.99,33200.0
2008-10-27 12:50:00,9.0,9.01,8.98,8.99,27600.0,9.0,9.01,8.98,8.99,27600.0
2008-10-27 12:55:00,9.0,9.08,9.0,9.08,60800.0,9.0,9.08,9.0,9.08,60800.0
2008-10-27 13:00:00,9.08,9.1,9.05,9.09,68100.0,9.08,9.1,9.05,9.09,68100.0
2008-10-27 13:05:00,9.08,9.08,9.05,9.05,25900.0,9.08,9.08,9.05,9.05,25900.0
2008-10-27 13:10:00,9.05,9.1,9.05,9.1,20300.0,9.05,9.1,9.05,9.1,20300.0
2008-10-27 13:15:00,9.1,9.14,9.09,9.12,77700.0,9.1,9.14,9.09,9.12,77700.0
2008-10-27 13:20:00,9.11,9.16,9.09,9.1,91300.0,9.11,9.16,9.09,9.1,91300.0
2008-10-27 13:25:00,9.08,9.11,9.04,9.07,95700.0,9.08,9.11,9.04,9.07,95700.0
2008-10-27 13:30:00,9.09,9.1,9.07,9.09,30400.0,9.09,9.1,9.07,9.09,30400.0
2008-10-27 13:35:00,9.09,9.1,9.07,9.08,34200.0,9.09,9.1,9.07,9.08,34200.0
2008-10-27 13:40:00,9.08,9.12,9.07,9.12,19700.0,9.08,9.12,9.07,9.12,19700.0
2008-10-27 13:45:00,9.13,9.14,9.1,9.11,56100.0,9.13,9.14,9.1,9.11,56100.0
2008-10-27 13:50:00,9.11,9.12,9.08,9.09,62200.0,9.11,9.12,9.08,9.09,62200.0
2008-10-27 13:55:00,9.09,9.1,9.05,9.06,47900.0,9.09,9.1,9.05,9.06,47900.0
2008-10-27 14:00:00,9.07,9.09,9.04,9.09,54100.0,9.07,9.09,9.04,9.09,54100.0
2008-10-27 14:05:00,9.09,9.09,9.04,9.08,57800.0,9.09,9.09,9.04,9.08,57800.0
2008-10-27 14:10:00,9.1,9.1,9.03,9.05,83200.0,9.1,9.1,9.03,9.05,83200.0
2008-10-27 14:15:00,9.04,9.07,9.03,9.06,42900.0,9.04,9.07,9.03,9.06,42900.0
2008-10-27 14:20:00,9.06,9.06,8.98,9.0,73200.0,9.06,9.06,8.98,9.0,73200.0
2008-10-27 14:25:00,9.01,9.01,8.95,8.95,29700.0,9.01,9.01,8.95,8.95,29700.0
2008-10-27 14:30:00,8.95,9.0,8.95,8.97,85200.0,8.95,9.0,8.95,8.97,85200.0
2008-10-27 14:35:00,8.99,8.99,8.98,8.99,11000.0,8.99,8.99,8.98,8.99,11000.0
2008-10-27 14:40:00,9.0,9.02,8.99,9.02,33800.0,9.0,9.02,8.99,9.02,33800.0
2008-10-27 14:45:00,9.01,9.05,9.01,9.05,41800.0,9.01,9.05,9.01,9.05,41800.0
2008-10-27 14:50:00,9.04,9.04,9.01,9.01,30400.0,9.04,9.04,9.01,9.01,30400.0
2008-10-27 14:55:00,9.01,9.02,9.0,9.0,13700.0,9.01,9.02,9.0,9.0,13700.0
2008-10-27 15:00:00,9.0,9.01,8.96,8.97,12900.0,9.0,9.01,8.96,8.97,12900.0
2008-10-27 15:05:00,8.97,8.99,8.97,8.98,3800.0,8.97,8.99,8.97,8.98,3800.0
2008-10-27 15:10:00,8.98,9.0,8.98,8.99,16800.0,8.98,9.0,8.98,8.99,16800.0
2008-10-27 15:15:00,8.99,9.0,8.99,9.0,17300.0,8.99,9.0,8.99,9.0,17300.0
2008-10-27 15:20:00,9.0,9.01,8.99,8.99,14600.0,9.0,9.01,8.99,8.99,14600.0
2008-10-27 15:25:00,8.98,8.99,8.98,8.99,4000.0,8.98,8.99,8.98,8.99,4000.0
2008-10-27 15:30:00,8.99,9.0,8.98,8.98,20000.0,8.99,9.0,8.98,8.98,20000.0
2008-10-27 15:35:00,8.98,8.99,8.96,8.96,45700.0,8.98,8.99,8.96,8.96,45700.0
2008-10-27 15:40:00,8.96,8.97,8.95,8.95,26800.0,8.96,8.97,8.95,8.95,26800.0
2008-10-27 15:45:00,8.95,8.95,8.89,8.91,113400.0,8.95,8.95,8.89,8.91,113400.0
2008-10-27 15:50:00,8.9,8.93,8.89,8.89,137100.0,8.9,8.93,8.89,8.89,137100.0
2008-10-27 15:55:00,8.89,8.9,8.85,8.89,118700.0,8.89,8.9,8.85,8.89,118700.0
2008-10-27 16:00:00,8.89,8.89,8.89,8.89,0.0,8.89,8.89,8.89,8.89,0.0
2008-10-27 16:05:00,8.85,8.85,8.85,8.85,100.0,8.85,8.85,8.85,8.85,100.0
2008-10-27 16:10:00,8.85,8.85,8.85,8.85,0.0,8.85,8.85,8.85,8.85,0.0
2008-10-28 09:30:00,8.95,8.95,8.89,8.92,333600.0,8.95,8.95,8.89,8.92,333600.0
2008-10-28 09:35:00,8.92,8.96,8.89,8.91,116700.0,8.92,8.96,8.89,8.91,116700.0
2008-10-28 09:40:00,8.9,9.02,8.89,8.98,93700.0,8.9,9.02,8.89,8.98,93700.0
2008-10-28 09:45:00,8.98,9.02,8.95,8.98,62200.0,8.98,9.02,8.95,8.98,62200.0
2008-10-28 09:50:00,8.98,8.99,8.95,8.98,52600.0,8.98,8.99,8.95,8.98,52600.0
2008-10-28 09:55:00,8.98,9.0,8.95,8.96,72200.0,8.98,9.0,8.95,8.96,72200.0
2008-10-28 10:00:00,8.97,8.97,8.9,8.9,77900.0,8.97,8.97,8.9,8.9,77900.0
2008-10-28 10:05:00,8.91,8.95,8.91,8.91,23300.0,8.91,8.95,8.91,8.91,23300.0
2008-10-28 10:10:00,8.91,8.99,8.91,8.96,26300.0,8.91,8.99,8.91,8.96,26300.0
2008-10-28 10:15:00,8.96,8.96,8.85,8.89,80200.0,8.96,8.96,8.85,8.89,80200.0
2008-10-28 10:20:00,8.89,8.9,8.8,8.81,98900.0,8.89,8.9,8.8,8.81,98900.0
2008-10-28 10:25:00,8.8,8.89,8.8,8.84,34300.0,8.8,8.89,8.8,8.84,34300.0
2008-10-28 10:30:00,8.84,8.89,8.84,8.86,42200.0,8.84,8.89,8.84,8.86,42200.0
2008-10-28 10:35:00,8.87,8.88,8.73,8.73,138000.0,8.87,8.88,8.73,8.73,138000.0
2008-10-28 10:40:00,8.73,8.76,8.6,8.61,266800.0,8.73,8.76,8.6,8.61,266800.0
2008-10-28 10:45:00,8.61,8.69,8.56,8.63,162000.0,8.61,8.69,8.56,8.63,162000.0
2008-10-28 10:50:00,8.63,8.65,8.56,8.56,85000.0,8.63,8.65,8.56,8.56,85000.0
2008-10-28 10:55:00,8.57,8.57,8.45,8.46,346400.0,8.57,8.57,8.45,8.46,346400.0
2008-10-28 11:00:00,8.46,8.52,8.46,8.51,200900.0,8.46,8.52,8.46,8.51,200900.0
2008-10-28 11:05:00,8.52,8.61,8.51,8.55,134000.0,8.52,8.61,8.51,8.55,134000.0
2008-10-28 11:10:00,8.56,8.68,8.55,8.66,81800.0,8.56,8.68,8.55,8.66,81800.0
2008-10-28 11:15:00,8.64,8.74,8.64,8.72,117700.0,8.64,8.74,8.64,8.72,117700.0
2008-10-28 11:20:00,8.72,8.73,8.65,8.69,38600.0,8.72,8.73,8.65,8.69,38600.0
2008-10-28 11:25:00,8.69,8.72,8.67,8.72,32500.0,8.69,8.72,8.67,8.72,32500.0
2008-10-28 11:30:00,8.71,8.8,8.68,8.8,92100.0,8.71,8.8,8.68,8.8,92100.0
2008-10-28 11:35:00,8.8,8.8,8.75,8.76,45000.0,8.8,8.8,8.75,8.76,45000.0
2008-10-28 11:40:00,8.75,8.77,8.72,8.77,41200.0,8.75,8.77,8.72,8.77,41200.0
2008-10-28 11:45:00,8.76,8.77,8.73,8.74,15400.0,8.76,8.77,8.73,8.74,15400.0
2008-10-28 11:50:00,8.73,8.75,8.73,8.73,16600.0,8.73,8.75,8.73,8.73,16600.0
2008-10-28 11:55:00,8.74,8.74,8.66,8.72,37400.0,8.74,8.74,8.66,8.72,37400.0
2008-10-28 12:00:00,8.71,8.71,8.67,8.68,10100.0,8.71,8.71,8.67,8.68,10100.0
2008-10-28 12:05:00,8.69,8.74,8.67,8.74,42800.0,8.69,8.74,8.67,8.74,42800.0
2008-10-28 12:10:00,8.73,8.75,8.72,8.74,82600.0,8.73,8.75,8.72,8.74,82600.0
2008-10-28 12:15:00,8.74,8.76,8.73,8.75,35000.0,8.74,8.76,8.73,8.75,35000.0
2008-10-28 12:20:00,8.74,8.75,8.73,8.75,18300.0,8.74,8.75,8.73,8.75,18300.0
2008-10-28 12:25:00,8.74,8.77,8.74,8.77,57100.0,8.74,8.77,8.74,8.77,57100.0
2008-10-28 12:30:00,8.76,8.8,8.74,8.79,92700.0,8.76,8.8,8.74,8.79,92700.0
2008-10-28 12:35:00,8.8,8.8,8.77,8.78,8700.0,8.8,8.8,8.77,8.78,8700.0
2008-10-28 12:40:00,8.77,8.8,8.76,8.79,24400.0,8.77,8.8,8.76,8.79,24400.0
2008-10-28 12:45:00,8.8,8.81,8.79,8.8,8000.0,8.8,8.81,8.79,8.8,8000.0
2008-10-28 12:50:00,8.8,8.81,8.78,8.78,27600.0,8.8,8.81,8.78,8.78,27600.0
2008-10-28 12:55:00,8.77,8.82,8.75,8.79,194700.0,8.77,8.82,8.75,8.79,194700.0
2008-10-28 13:00:00,8.78,8.8,8.76,8.8,60300.0,8.78,8.8,8.76,8.8,60300.0
2008-10-28 13:05:00,8.8,8.81,8.79,8.81,53000.0,8.8,8.81,8.79,8.81,53000.0
2008-10-28 13:10:00,8.81,8.84,8.75,8.76,97400.0,8.81,8.84,8.75,8.76,97400.0
2008-10-28 13:15:00,8.75,8.76,8.66,8.74,80600.0,8.75,8.76,8.66,8.74,80600.0
2008-10-28 13:20:00,8.73,8.75,8.69,8.74,53800.0,8.73,8.75,8.69,8.74,53800.0
2008-10-28 13:25:00,8.74,8.75,8.72,8.73,12100.0,8.74,8.75,8.72,8.73,12100.0
2008-10-28 13:30:00,8.73,8.74,8.7,8.74,16100.0,8.73,8.74,8.7,8.74,16100.0
2008-10-28 13:35:00,8.74,8.76,8.73,8.74,31300.0,8.74,8.76,8.73,8.74,31300.0
2008-10-28 13:40:00,8.75,8.76,8.72,8.73,18200.0,8.75,8.76,8.72,8.73,18200.0
2008-10-28 13:45:00,8.72,8.74,8.72,8.74,3400.0,8.72,8.74,8.72,8.74,3400.0
2008-10-28 13:50:00,8.73,8.73,8.71,8.71,10200.0,8.73,8.73,8.71,8.71,10200.0
2008-10-28 13:55:00,8.72,8.73,8.7,8.71,25300.0,8.72,8.73,8.7,8.71,25300.0
2008-10-28 14:00:00,8.71,8.72,8.7,8.72,13900.0,8.71,8.72,8.7,8.72,13900.0
2008-10-28 14:05:00,8.73,8.75,8.71,8.74,19500.0,8.73,8.75,8.71,8.74,19500.0
2008-10-28 14:10:00,8.75,8.75,8.74,8.75,12000.0,8.75,8.75,8.74,8.75,12000.0
2008-10-28 14:15:00,8.74,8.75,8.73,8.73,9700.0,8.74,8.75,8.73,8.73,9700.0
2008-10-28 14:20:00,8.73,8.79,8.73,8.78,28900.0,8.73,8.79,8.73,8.78,28900.0
2008-10-28 14:25:00,8.78,8.81,8.77,8.8,64400.0,8.78,8.81,8.77,8.8,64400.0
2008-10-28 14:30:00,8.78,8.85,8.78,8.84,41900.0,8.78,8.85,8.78,8.84,41900.0
2008-10-28 14:35:00,8.84,8.85,8.79,8.8,38900.0,8.84,8.85,8.79,8.8,38900.0
2008-10-28 14:40:00,8.8,8.85,8.8,8.85,26900.0,8.8,8.85,8.8,8.85,26900.0
2008-10-28 14:45:00,8.85,8.91,8.84,8.85,104600.0,8.85,8.91,8.84,8.85,104600.0
2008-10-28 14:50:00,8.85,8.92,8.85,8.92,93400.0,8.85,8.92,8.85,8.92,93400.0
2008-10-28 14:55:00,8.92,8.97,8.86,8.88,167700.0,8.92,8.97,8.86,8.88,167700.0
2008-10-28 15:00:00,8.87,8.91,8.87,8.9,44800.0,8.87,8.91,8.87,8.9,44800.0
2008-10-28 15:05:00,8.9,8.93,8.88,8.88,76000.0,8.9,8.93,8.88,8.88,76000.0
2008-10-28 15:10:00,8.89,8.93,8.88,8.91,20300.0,8.89,8.93,8.88,8.91,20300.0
2008-10-28 15:15:00,8.91,8.93,8.9,8.93,36400.0,8.91,8.93,8.9,8.93,36400.0
2008-10-28 15:20:00,8.93,8.97,8.93,8.97,115500.0,8.93,8.97,8.93,8.97,115500.0
2008-10-28 15:25:00,8.97,8.99,8.95,8.98,39000.0,8.97,8.99,8.95,8.98,39000.0
2008-10-28 15:30:00,8.97,8.99,8.97,8.98,70000.0,8.97,8.99,8.97,8.98,70000.0
2008-10-28 15:35:00,8.97,8.98,8.97,8.97,26400.0,8.97,8.98,8.97,8.97,26400.0
2008-10-28 15:40:00,8.97,8.99,8.96,8.98,53100.0,8.97,8.99,8.96,8.98,53100.0
2008-10-28 15:45:00,8.98,8.98,8.96,8.97,76500.0,8.98,8.98,8.96,8.97,76500.0
2008-10-28 15:50:00,8.97,8.99,8.96,8.97,108100.0,8.97,8.99,8.96,8.97,108100.0
2008-10-28 15:55:00,8.97,9.0,8.97,9.0,145400.0,8.97,9.0,8.97,9.0,145400.0
2008-10-28 16:00:00,9.0,9.05,8.99,9.02,63400.0,9.0,9.05,8.99,9.02,63400.0
2008-10-28 16:05:00,9.03,9.04,9.02,9.03,7500.0,9.03,9.04,9.02,9.03,7500.0
2008-10-28 16:10:00,9.03,9.08,9.03,9.08,10600.0,9.03,9.08,9.03,9.08,10600.0
2008-10-29 09:30:00,9.6,9.62,9.5,9.55,357800.0,9.6,9.62,9.5,9.55,357800.0
2008-10-29 09:35:00,9.55,9.56,9.48,9.52,143600.0,9.55,9.56,9.48,9.52,143600.0
2008-10-29 09:40:00,9.52,9.56,9.51,9.54,81300.0,9.52,9.56,9.51,9.54,81300.0
2008-10-29 09:45:00,9.56,9.57,9.53,9.57,152400.0,9.56,9.57,9.53,9.57,152400.0
2008-10-29 09:50:00,9.56,9.57,9.54,9.54,55500.0,9.56,9.57,9.54,9.54,55500.0
2008-10-29 09:55:00,9.54,9.61,9.54,9.59,91800.0,9.54,9.61,9.54,9.59,91800.0
2008-10-29 10:00:00,9.59,9.66,9.58,9.66,113600.0,9.59,9.66,9.58,9.66,113600.0
2008-10-29 10:05:00,9.65,9.84,9.64,9.82,276400.0,9.65,9.84,9.64,9.82,276400.0
2008-10-29 10:10:00,9.81,9.85,9.77,9.83,143400.0,9.81,9.85,9.77,9.83,143400.0
2008-10-29 10:15:00,9.83,9.86,9.77,9.78,169500.0,9.83,9.86,9.77,9.78,169500.0
2008-10-29 10:20:00,9.79,9.85,9.77,9.83,142500.0,9.79,9.85,9.77,9.83,142500.0
2008-10-29 10:25:00,9.81,9.92,9.81,9.85,151400.0,9.81,9.92,9.81,9.85,151400.0
2008-10-29 10:30:00,9.84,9.85,9.76,9.78,77900.0,9.84,9.85,9.76,9.78,77900.0
2008-10-29 10:35:00,9.79,9.84,9.74,9.78,165500.0,9.79,9.84,9.74,9.78,165500.0
2008-10-29 10:40:00,9.78,9.81,9.77,9.79,43600.0,9.78,9.81,9.77,9.79,43600.0
2008-10-29 10:45:00,9.79,9.82,9.77,9.78,73800.0,9.79,9.82,9.77,9.78,73800.0
2008-10-29 10:50:00,9.77,9.83,9.77,9.82,107700.0,9.77,9.83,9.77,9.82,107700.0
2008-10-29 10:55:00,9.81,9.84,9.79,9.82,34100.0,9.81,9.84,9.79,9.82,34100.0
2008-10-29 11:00:00,9.82,9.82,9.77,9.79,36600.0,9.82,9.82,9.77,9.79,36600.0
2008-10-29 11:05:00,9.79,9.87,9.76,9.82,119500.0,9.79,9.87,9.76,9.82,119500.0
2008-10-29 11:10:00,9.82,9.93,9.82,9.83,150400.0,9.82,9.93,9.82,9.83,150400.0
2008-10-29 11:15:00,9.82,9.83,9.78,9.81,50800.0,9.82,9.83,9.78,9.81,50800.0
2008-10-29 11:20:00,9.81,9.84,9.8,9.83,35400.0,9.81,9.84,9.8,9.83,35400.0
2008-10-29 11:25:00,9.83,9.86,9.81,9.85,53000.0,9.83,9.86,9.81,9.85,53000.0
2008-10-29 11:30:00,9.86,10.02,9.85,9.98,373400.0,9.86,10.02,9.85,9.98,373400.0
2008-10-29 11:35:00,9.99,10.06,9.97,10.0,206400.0,9.99,10.06,9.97,10.0,206400.0
2008-10-29 11:40:00,10.0,10.01,9.85,9.88,117200.0,10.0,10.01,9.85,9.88,117200.0
2008-10-29 11:45:00,9.88,9.92,9.86,9.88,90400.0,9.88,9.92,9.86,9.88,90400.0
2008-10-29 11:50:00,9.88,9.88,9.85,9.86,44800.0,9.88,9.88,9.85,9.86,44800.0
2008-10-29 11:55:00,9.86,9.89,9.85,9.86,30800.0,9.86,9.89,9.85,9.86,30800.0
2008-10-29 12:00:00,9.86,9.87,9.78,9.81,72600.0,9.86,9.87,9.78,9.81,72600.0
2008-10-29 12:05:00,9.82,9.82,9.69,9.72,235800.0,9.82,9.82,9.69,9.72,235800.0
2008-10-29 12:10:00,9.73,9.76,9.69,9.72,43900.0,9.73,9.76,9.69,9.72,43900.0
2008-10-29 12:15:00,9.71,9.73,9.67,9.68,122800.0,9.71,9.73,9.67,9.68,122800.0
2008-10-29 12:20:00,9.69,9.72,9.67,9.71,127500.0,9.69,9.72,9.67,9.71,127500.0
2008-10-29 12:25:00,9.71,9.77,9.71,9.76,68000.0,9.71,9.77,9.71,9.76,68000.0
2008-10-29 12:30:00,9.76,9.8,9.75,9.8,25000.0,9.76,9.8,9.75,9.8,25000.0
2008-10-29 12:35:00,9.77,9.84,9.77,9.81,52900.0,9.77,9.84,9.77,9.81,52900.0
2008-10-29 12:40:00,9.82,9.83,9.75,9.76,71700.0,9.82,9.83,9.75,9.76,71700.0
2008-10-29 12:45:00,9.77,9.77,9.72,9.75,162000.0,9.77,9.77,9.72,9.75,162000.0
2008-10-29 12:50:00,9.75,9.76,9.68,9.7,57900.0,9.75,9.76,9.68,9.7,57900.0
2008-10-29 12:55:00,9.69,9.73,9.66,9.72,69600.0,9.69,9.73,9.66,9.72,69600.0
2008-10-29 13:00:00,9.71,9.75,9.71,9.72,17800.0,9.71,9.75,9.71,9.72,17800.0
2008-10-29 13:05:00,9.72,9.75,9.71,9.74,23300.0,9.72,9.75,9.71,9.74,23300.0
2008-10-29 13:10:00,9.74,9.75,9.72,9.73,79000.0,9.74,9.75,9.72,9.73,79000.0
2008-10-29 13:15:00,9.72,9.73,9.7,9.71,70400.0,9.72,9.73,9.7,9.71,70400.0
2008-10-29 13:20:00,9.72,9.72,9.65,9.67,215800.0,9.72,9.72,9.65,9.67,215800.0
2008-10-29 13:25:00,9.68,9.7,9.67,9.68,98400.0,9.68,9.7,9.67,9.68,98400.0
2008-10-29 13:30:00,9.68,9.71,9.67,9.67,79200.0,9.68,9.71,9.67,9.67,79200.0
2008-10-29 13:35:00,9.67,9.7,9.63,9.68,50500.0,9.67,9.7,9.63,9.68,50500.0
2008-10-29 13:40:00,9.69,9.7,9.67,9.68,25400.0,9.69,9.7,9.67,9.68,25400.0
2008-10-29 13:45:00,9.68,9.73,9.68,9.72,238800.0,9.68,9.73,9.68,9.72,238800.0
2008-10-29 13:50:00,9.72,9.73,9.71,9.72,26700.0,9.72,9.73,9.71,9.72,26700.0
2008-10-29 13:55:00,9.72,9.72,9.7,9.71,29300.0,9.72,9.72,9.7,9.71,29300.0
2008-10-29 14:00:00,9.71,9.73,9.7,9.72,37000.0,9.71,9.73,9.7,9.72,37000.0
2008-10-29 14:05:00,9.72,9.72,9.69,9.71,29000.0,9.72,9.72,9.69,9.71,29000.0
2008-10-29 14:10:00,9.72,9.73,9.71,9.72,16700.0,9.72,9.73,9.71,9.72,16700.0
2008-10-29 14:15:00,9.71,9.74,9.65,9.74,87400.0,9.71,9.74,9.65,9.74,87400.0
2008-10-29 14:20:00,9.73,9.73,9.61,9.65,113800.0,9.73,9.73,9.61,9.65,113800.0
2008-10-29 14:25:00,9.66,9.66,9.58,9.63,142900.0,9.66,9.66,9.58,9.63,142900.0
2008-10-29 14:30:00,9.64,9.65,9.55,9.55,150500.0,9.64,9.65,9.55,9.55,150500.0
2008-10-29 14:35:00,9.56,9.65,9.54,9.64,140800.0,9.56,9.65,9.54,9.64,140800.0
2008-10-29 14:40:00,9.63,9.72,9.63,9.69,41100.0,9.63,9.72,9.63,9.69,41100.0
2008-10-29 14:45:00,9.68,9.7,9.64,9.68,48400.0,9.68,9.7,9.64,9.68,48400.0
2008-10-29 14:50:00,9.66,9.68,9.64,9.67,51900.0,9.66,9.68,9.64,9.67,51900.0
2008-10-29 14:55:00,9.67,9.71,9.66,9.7,37800.0,9.67,9.71,9.66,9.7,37800.0
2008-10-29 15:00:00,9.71,9.71,9.68,9.7,47600.0,9.71,9.71,9.68,9.7,47600.0
2008-10-29 15:05:00,9.71,9.72,9.69,9.71,45600.0,9.71,9.72,9.69,9.71,45600.0
2008-10-29 15:10:00,9.71,9.74,9.7,9.73,36400.0,9.71,9.74,9.7,9.73,36400.0
2008-10-29 15:15:00,9.74,9.81,9.73,9.81,80900.0,9.74,9.81,9.73,9.81,80900.0
2008-10-29 15:20:00,9.82,9.87,9.82,9.84,148800.0,9.82,9.87,9.82,9.84,148800.0
2008-10-29 15:25:00,9.83,9.86,9.76,9.83,175200.0,9.83,9.86,9.76,9.83,175200.0
2008-10-29 15:30:00,9.83,9.83,9.76,9.76,66100.0,9.83,9.83,9.76,9.76,66100.0
2008-10-29 15:35:00,9.76,9.82,9.76,9.82,55600.0,9.76,9.82,9.76,9.82,55600.0
2008-10-29 15:40:00,9.82,9.85,9.8,9.81,36500.0,9.82,9.85,9.8,9.81,36500.0
2008-10-29 15:45:00,9.8,9.85,9.8,9.8,133900.0,9.8,9.85,9.8,9.8,133900.0
2008-10-29 15:50:00,9.81,9.81,9.69,9.71,109500.0,9.81,9.81,9.69,9.71,109500.0
2008-10-29 15:55:00,9.71,9.72,9.64,9.64,88500.0,9.71,9.72,9.64,9.64,88500.0
2008-10-29 16:00:00,9.64,9.71,9.64,9.71,13400.0,9.64,9.71,9.64,9.71,13400.0
2008-10-29 16:05:00,9.71,9.71,9.71,9.71,0.0,9.71,9.71,9.71,9.71,0.0
2008-10-29 16:10:00,9.67,9.67,9.67,9.67,200.0,9.67,9.67,9.67,9.67,200.0
2008-10-30 09:30:00,9.89,9.99,9.87,9.94,231400.0,9.89,9.99,9.87,9.94,231400.0
2008-10-30 09:35:00,9.94,9.96,9.86,9.87,76600.0,9.94,9.96,9.86,9.87,76600.0
2008-10-30 09:40:00,9.87,9.94,9.86,9.94,74300.0,9.87,9.94,9.86,9.94,74300.0
2008-10-30 09:45:00,9.95,9.97,9.88,9.88,62400.0,9.95,9.97,9.88,9.88,62400.0
2008-10-30 09:50:00,9.87,9.91,9.86,9.88,43500.0,9.87,9.91,9.86,9.88,43500.0
2008-10-30 09:55:00,9.87,9.9,9.82,9.86,227000.0,9.87,9.9,9.82,9.86,227000.0
2008-10-30 10:00:00,9.86,9.87,9.75,9.79,145900.0,9.86,9.87,9.75,9.79,145900.0
2008-10-30 10:05:00,9.79,9.84,9.77,9.82,37600.0,9.79,9.84,9.77,9.82,37600.0
2008-10-30 10:10:00,9.82,9.84,9.77,9.79,60700.0,9.82,9.84,9.77,9.79,60700.0
2008-10-30 10:15:00,9.79,9.8,9.77,9.77,43000.0,9.79,9.8,9.77,9.77,43000.0
2008-10-30 10:20:00,9.77,9.78,9.72,9.77,60100.0,9.77,9.78,9.72,9.77,60100.0
2008-10-30 10:25:00,9.78,9.84,9.78,9.78,46300.0,9.78,9.84,9.78,9.78,46300.0
2008-10-30 10:30:00,9.79,9.81,9.76,9.8,38900.0,9.79,9.81,9.76,9.8,38900.0
2008-10-30 10:35:00,9.8,9.8,9.75,9.75,44500.0,9.8,9.8,9.75,9.75,44500.0
2008-10-30 10:40:00,9.75,9.76,9.73,9.74,19100.0,9.75,9.76,9.73,9.74,19100.0
2008-10-30 10:45:00,9.74,9.8,9.74,9.8,19300.0,9.74,9.8,9.74,9.8,19300.0
2008-10-30 10:50:00,9.8,9.85,9.78,9.85,31200.0,9.8,9.85,9.78,9.85,31200.0
2008-10-30 10:55:00,9.85,9.88,9.81,9.83,73500.0,9.85,9.88,9.81,9.83,73500.0
2008-10-30 11:00:00,9.83,9.9,9.83,9.89,35600.0,9.83,9.9,9.83,9.89,35600.0
2008-10-30 11:05:00,9.89,9.93,9.89,9.92,22500.0,9.89,9.93,9.89,9.92,22500.0
2008-10-30 11:10:00,9.92,9.92,9.87,9.89,46400.0,9.92,9.92,9.87,9.89,46400.0
2008-10-30 11:15:00,9.91,9.91,9.86,9.89,56900.0,9.91,9.91,9.86,9.89,56900.0
2008-10-30 11:20:00,9.88,9.9,9.82,9.84,37900.0,9.88,9.9,9.82,9.84,37900.0
2008-10-30 11:25:00,9.84,9.86,9.77,9.77,36700.0,9.84,9.86,9.77,9.77,36700.0
2008-10-30 11:30:00,9.78,9.81,9.74,9.75,61000.0,9.78,9.81,9.74,9.75,61000.0
2008-10-30 11:35:00,9.74,9.75,9.6,9.62,206400.0,9.74,9.75,9.6,9.62,206400.0
2008-10-30 11:40:00,9.63,9.64,9.6,9.62,52500.0,9.63,9.64,9.6,9.62,52500.0
2008-10-30 11:45:00,9.61,9.62,9.53,9.6,77600.0,9.61,9.62,9.53,9.6,77600.0
2008-10-30 11:50:00,9.59,9.6,9.45,9.5,158500.0,9.59,9.6,9.45,9.5,158500.0
2008-10-30 11:55:00,9.5,9.56,9.45,9.53,101200.0,9.5,9.56,9.45,9.53,101200.0
2008-10-30 12:00:00,9.53,9.56,9.5,9.56,41400.0,9.53,9.56,9.5,9.56,41400.0
2008-10-30 12:05:00,9.57,9.58,9.5,9.5,145200.0,9.57,9.58,9.5,9.5,145200.0
2008-10-30 12:10:00,9.51,9.55,9.46,9.54,43700.0,9.51,9.55,9.46,9.54,43700.0
2008-10-30 12:15:00,9.55,9.64,9.54,9.62,62400.0,9.55,9.64,9.54,9.62,62400.0
2008-10-30 12:20:00,9.63,9.68,9.62,9.67,34400.0,9.63,9.68,9.62,9.67,34400.0
2008-10-30 12:25:00,9.68,9.7,9.63,9.68,49800.0,9.68,9.7,9.63,9.68,49800.0
2008-10-30 12:30:00,9.69,9.7,9.65,9.67,8200.0,9.69,9.7,9.65,9.67,8200.0
2008-10-30 12:35:00,9.67,9.75,9.66,9.74,47200.0,9.67,9.75,9.66,9.74,47200.0
2008-10-30 12:40:00,9.73,9.73,9.68,9.7,40600.0,9.73,9.73,9.68,9.7,40600.0
2008-10-30 12:45:00,9.7,9.72,9.68,9.72,77600.0,9.7,9.72,9.68,9.72,77600.0
2008-10-30 12:50:00,9.72,9.72,9.67,9.67,11600.0,9.72,9.72,9.67,9.67,11600.0
2008-10-30 12:55:00,9.67,9.7,9.66,9.69,22800.0,9.67,9.7,9.66,9.69,22800.0
2008-10-30 13:00:00,9.69,9.73,9.68,9.72,23400.0,9.69,9.73,9.68,9.72,23400.0
2008-10-30 13:05:00,9.72,9.75,9.71,9.74,35800.0,9.72,9.75,9.71,9.74,35800.0
2008-10-30 13:10:00,9.73,9.77,9.72,9.74,20200.0,9.73,9.77,9.72,9.74,20200.0
2008-10-30 13:15:00,9.76,9.78,9.71,9.71,35800.0,9.76,9.78,9.71,9.71,35800.0
2008-10-30 13:20:00,9.72,9.72,9.65,9.68,56900.0,9.72,9.72,9.65,9.68,56900.0
2008-10-30 13:25:00,9.69,9.69,9.65,9.65,30100.0,9.69,9.69,9.65,9.65,30100.0
2008-10-30 13:30:00,9.65,9.66,9.62,9.62,40100.0,9.65,9.66,9.62,9.62,40100.0
2008-10-30 13:35:00,9.63,9.7,9.62,9.68,13000.0,9.63,9.7,9.62,9.68,13000.0
2008-10-30 13:40:00,9.68,9.68,9.62,9.62,16500.0,9.68,9.68,9.62,9.62,16500.0
2008-10-30 13:45:00,9.61,9.62,9.58,9.6,44900.0,9.61,9.62,9.58,9.6,44900.0
2008-10-30 13:50:00,9.61,9.64,9.6,9.61,66900.0,9.61,9.64,9.6,9.61,66900.0
2008-10-30 13:55:00,9.61,9.65,9.61,9.63,22600.0,9.61,9.65,9.61,9.63,22600.0
2008-10-30 14:00:00,9.65,9.67,9.63,9.67,20800.0,9.65,9.67,9.63,9.67,20800.0
2008-10-30 14:05:00,9.66,9.66,9.62,9.63,29300.0,9.66,9.66,9.62,9.63,29300.0
2008-10-30 14:10:00,9.63,9.65,9.61,9.64,36400.0,9.63,9.65,9.61,9.64,36400.0
2008-10-30 14:15:00,9.64,9.68,9.63,9.67,29400.0,9.64,9.68,9.63,9.67,29400.0
2008-10-30 14:20:00,9.68,9.69,9.66,9.67,22100.0,9.68,9.69,9.66,9.67,22100.0
2008-10-30 14:25:00,9.66,9.66,9.63,9.64,29400.0,9.66,9.66,9.63,9.64,29400.0
2008-10-30 14:30:00,9.65,9.67,9.63,9.67,22600.0,9.65,9.67,9.63,9.67,22600.0
2008-10-30 14:35:00,9.68,9.69,9.65,9.65,44600.0,9.68,9.69,9.65,9.65,44600.0
2008-10-30 14:40:00,9.65,9.69,9.63,9.67,129300.0,9.65,9.69,9.63,9.67,129300.0
2008-10-30 14:45:00,9.66,9.69,9.65,9.66,106200.0,9.66,9.69,9.65,9.66,106200.0
2008-10-30 14:50:00,9.66,9.66,9.65,9.66,18400.0,9.66,9.66,9.65,9.66,18400.0
2008-10-30 14:55:00,9.65,9.66,9.65,9.66,17800.0,9.65,9.66,9.65,9.66,17800.0
2008-10-30 15:00:00,9.66,9.69,9.66,9.68,25700.0,9.66,9.69,9.66,9.68,25700.0
2008-10-30 15:05:00,9.68,9.69,9.68,9.69,21100.0,9.68,9.69,9.68,9.69,21100.0
2008-10-30 15:10:00,9.69,9.69,9.68,9.68,20700.0,9.69,9.69,9.68,9.68,20700.0
2008-10-30 15:15:00,9.68,9.69,9.65,9.65,42500.0,9.68,9.69,9.65,9.65,42500.0
2008-10-30 15:20:00,9.66,9.66,9.63,9.65,23100.0,9.66,9.66,9.63,9.65,23100.0
2008-10-30 15:25:00,9.65,9.68,9.64,9.66,56400.0,9.65,9.68,9.64,9.66,56400.0
2008-10-30 15:30:00,9.66,9.68,9.66,9.67,21100.0,9.66,9.68,9.66,9.67,21100.0
2008-10-30 15:35:00,9.67,9.68,9.62,9.65,63600.0,9.67,9.68,9.62,9.65,63600.0
2008-10-30 15:40:00,9.66,9.7,9.64,9.67,85300.0,9.66,9.7,9.64,9.67,85300.0
2008-10-30 15:45:00,9.67,9.67,9.64,9.65,76200.0,9.67,9.67,9.64,9.65,76200.0
2008-10-30 15:50:00,9.64,9.66,9.64,9.65,26400.0,9.64,9.66,9.64,9.65,26400.0
2008-10-30 15:55:00,9.64,9.67,9.64,9.65,38100.0,9.64,9.67,9.64,9.65,38100.0
2008-10-30 16:00:00,9.65,9.68,9.65,9.68,29800.0,9.65,9.68,9.65,9.68,29800.0
2008-10-30 16:05:00,9.7,9.7,9.67,9.67,5300.0,9.7,9.7,9.67,9.67,5300.0
2008-10-30 16:10:00,9.68,9.68,9.68,9.68,1000.0,9.68,9.68,9.68,9.68,1000.0
2008-10-31 09:30:00,9.54,9.6,9.51,9.53,153800.0,9.54,9.6,9.51,9.53,153800.0
2008-10-31 09:35:00,9.52,9.56,9.51,9.55,44000.0,9.52,9.56,9.51,9.55,44000.0
2008-10-31 09:40:00,9.56,9.58,9.53,9.53,75200.0,9.56,9.58,9.53,9.53,75200.0
2008-10-31 09:45:00,9.51,9.57,9.5,9.56,103400.0,9.51,9.57,9.5,9.56,103400.0
2008-10-31 09:50:00,9.56,9.62,9.56,9.57,88700.0,9.56,9.62,9.56,9.57,88700.0
2008-10-31 09:55:00,9.58,9.63,9.57,9.62,38200.0,9.58,9.63,9.57,9.62,38200.0
2008-10-31 10:00:00,9.62,9.67,9.59,9.63,120400.0,9.62,9.67,9.59,9.63,120400.0
2008-10-31 10:05:00,9.63,9.66,9.59,9.66,86800.0,9.63,9.66,9.59,9.66,86800.0
2008-10-31 10:10:00,9.67,9.7,9.66,9.68,118100.0,9.67,9.7,9.66,9.68,118100.0
2008-10-31 10:15:00,9.68,9.69,9.62,9.62,32000.0,9.68,9.69,9.62,9.62,32000.0
2008-10-31 10:20:00,9.63,9.64,9.56,9.57,52600.0,9.63,9.64,9.56,9.57,52600.0
2008-10-31 10:25:00,9.57,9.58,9.52,9.56,61400.0,9.57,9.58,9.52,9.56,61400.0
2008-10-31 10:30:00,9.56,9.59,9.52,9.52,47000.0,9.56,9.59,9.52,9.52,47000.0
2008-10-31 10:35:00,9.51,9.51,9.43,9.46,90400.0,9.51,9.51,9.43,9.46,90400.0
2008-10-31 10:40:00,9.46,9.52,9.45,9.52,26900.0,9.46,9.52,9.45,9.52,26900.0
2008-10-31 10:45:00,9.52,9.53,9.48,9.49,36300.0,9.52,9.53,9.48,9.49,36300.0
2008-10-31 10:50:00,9.5,9.56,9.5,9.56,31300.0,9.5,9.56,9.5,9.56,31300.0
2008-10-31 10:55:00,9.54,9.57,9.51,9.53,47600.0,9.54,9.57,9.51,9.53,47600.0
2008-10-31 11:00:00,9.53,9.53,9.49,9.5,42000.0,9.53,9.53,9.49,9.5,42000.0
2008-10-31 11:05:00,9.5,9.55,9.49,9.54,24700.0,9.5,9.55,9.49,9.54,24700.0
2008-10-31 11:10:00,9.54,9.54,9.51,9.52,65600.0,9.54,9.54,9.51,9.52,65600.0
2008-10-31 11:15:00,9.51,9.62,9.49,9.61,38700.0,9.51,9.62,9.49,9.61,38700.0
2008-10-31 11:20:00,9.58,9.6,9.57,9.58,19500.0,9.58,9.6,9.57,9.58,19500.0
2008-10-31 11:25:00,9.59,9.59,9.48,9.51,62500.0,9.59,9.59,9.48,9.51,62500.0
2008-10-31 11:30:00,9.51,9.63,9.51,9.61,122300.0,9.51,9.63,9.51,9.61,122300.0
2008-10-31 11:35:00,9.61,9.63,9.6,9.62,13200.0,9.61,9.63,9.6,9.62,13200.0
2008-10-31 11:40:00,9.63,9.67,9.61,9.62,61500.0,9.63,9.67,9.61,9.62,61500.0
2008-10-31 11:45:00,9.61,9.66,9.56,9.63,52800.0,9.61,9.66,9.56,9.63,52800.0
2008-10-31 11:50:00,9.62,9.7,9.58,9.65,108900.0,9.62,9.7,9.58,9.65,108900.0
2008-10-31 11:55:00,9.66,9.74,9.66,9.69,100000.0,9.66,9.74,9.66,9.69,100000.0
2008-10-31 12:00:00,9.68,9.82,9.67,9.8,206400.0,9.68,9.82,9.67,9.8,206400.0
2008-10-31 12:05:00,9.79,9.86,9.76,9.82,121000.0,9.79,9.86,9.76,9.82,121000.0
2008-10-31 12:10:00,9.81,9.83,9.76,9.8,31200.0,9.81,9.83,9.76,9.8,31200.0
2008-10-31 12:15:00,9.79,9.82,9.71,9.73,162400.0,9.79,9.82,9.71,9.73,162400.0
2008-10-31 12:20:00,9.75,9.75,9.71,9.72,33300.0,9.75,9.75,9.71,9.72,33300.0
2008-10-31 12:25:00,9.73,9.75,9.7,9.72,39100.0,9.73,9.75,9.7,9.72,39100.0
2008-10-31 12:30:00,9.72,9.72,9.61,9.63,52400.0,9.72,9.72,9.61,9.63,52400.0
2008-10-31 12:35:00,9.65,9.72,9.65,9.72,28700.0,9.65,9.72,9.65,9.72,28700.0
2008-10-31 12:40:00,9.72,9.76,9.68,9.76,103100.0,9.72,9.76,9.68,9.76,103100.0
2008-10-31 12:45:00,9.75,9.75,9.7,9.72,20000.0,9.75,9.75,9.7,9.72,20000.0
2008-10-31 12:50:00,9.72,9.74,9.71,9.71,85500.0,9.72,9.74,9.71,9.71,85500.0
2008-10-31 12:55:00,9.72,9.73,9.7,9.7,31100.0,9.72,9.73,9.7,9.7,31100.0
2008-10-31 13:00:00,9.7,9.71,9.7,9.7,7800.0,9.7,9.71,9.7,9.7,7800.0
2008-10-31 13:05:00,9.7,9.7,9.62,9.66,103700.0,9.7,9.7,9.62,9.66,103700.0
2008-10-31 13:10:00,9.67,9.68,9.65,9.66,44900.0,9.67,9.68,9.65,9.66,44900.0
2008-10-31 13:15:00,9.66,9.66,9.63,9.66,28100.0,9.66,9.66,9.63,9.66,28100.0
2008-10-31 13:20:00,9.68,9.7,9.6,9.61,91900.0,9.68,9.7,9.6,9.61,91900.0
2008-10-31 13:25:00,9.62,9.62,9.6,9.61,27400.0,9.62,9.62,9.6,9.61,27400.0
2008-10-31 13:30:00,9.62,9.66,9.62,9.63,37400.0,9.62,9.66,9.62,9.63,37400.0
2008-10-31 13:35:00,9.64,9.69,9.64,9.69,19800.0,9.64,9.69,9.64,9.69,19800.0
2008-10-31 13:40:00,9.68,9.7,9.68,9.68,6100.0,9.68,9.7,9.68,9.68,6100.0
2008-10-31 13:45:00,9.68,9.71,9.67,9.69,24800.0,9.68,9.71,9.67,9.69,24800.0
2008-10-31 13:50:00,9.69,9.72,9.69,9.72,23200.0,9.69,9.72,9.69,9.72,23200.0
2008-10-31 13:55:00,9.72,9.74,9.71,9.73,33900.0,9.72,9.74,9.71,9.73,33900.0
2008-10-31 14:00:00,9.72,9.74,9.72,9.72,5800.0,9.72,9.74,9.72,9.72,5800.0
2008-10-31 14:05:00,9.72,9.72,9.71,9.71,15800.0,9.72,9.72,9.71,9.71,15800.0
2008-10-31 14:10:00,9.71,9.74,9.71,9.73,26400.0,9.71,9.74,9.71,9.73,26400.0
2008-10-31 14:15:00,9.72,9.73,9.71,9.72,30100.0,9.72,9.73,9.71,9.72,30100.0
2008-10-31 14:20:00,9.72,9.73,9.71,9.73,22600.0,9.72,9.73,9.71,9.73,22600.0
2008-10-31 14:25:00,9.73,9.78,9.72,9.75,76800.0,9.73,9.78,9.72,9.75,76800.0
2008-10-31 14:30:00,9.74,9.77,9.72,9.74,65000.0,9.74,9.77,9.72,9.74,65000.0
2008-10-31 14:35:00,9.75,9.75,9.71,9.73,48300.0,9.75,9.75,9.71,9.73,48300.0
2008-10-31 14:40:00,9.73,9.73,9.68,9.7,31100.0,9.73,9.73,9.68,9.7,31100.0
2008-10-31 14:45:00,9.71,9.76,9.71,9.75,20000.0,9.71,9.76,9.71,9.75,20000.0
2008-10-31 14:50:00,9.73,9.73,9.71,9.72,13400.0,9.73,9.73,9.71,9.72,13400.0
2008-10-31 14:55:00,9.72,9.74,9.72,9.73,34100.0,9.72,9.74,9.72,9.73,34100.0
2008-10-31 15:00:00,9.74,9.74,9.73,9.73,14200.0,9.74,9.74,9.73,9.73,14200.0
2008-10-31 15:05:00,9.74,9.74,9.72,9.72,20800.0,9.74,9.74,9.72,9.72,20800.0
2008-10-31 15:10:00,9.73,9.75,9.73,9.75,13900.0,9.73,9.75,9.73,9.75,13900.0
2008-10-31 15:15:00,9.75,9.76,9.75,9.75,7000.0,9.75,9.76,9.75,9.75,7000.0
2008-10-31 15:20:00,9.74,9.75,9.71,9.72,18800.0,9.74,9.75,9.71,9.72,18800.0
2008-10-31 15:25:00,9.71,9.72,9.65,9.65,168400.0,9.71,9.72,9.65,9.65,168400.0
2008-10-31 15:30:00,9.66,9.68,9.64,9.67,78100.0,9.66,9.68,9.64,9.67,78100.0
2008-10-31 15:35:00,9.67,9.68,9.66,9.66,13500.0,9.67,9.68,9.66,9.66,13500.0
2008-10-31 15:40:00,9.66,9.67,9.65,9.65,31900.0,9.66,9.67,9.65,9.65,31900.0
2008-10-31 15:45:00,9.65,9.71,9.61,9.63,234200.0,9.65,9.71,9.61,9.63,234200.0
2008-10-31 15:50:00,9.62,9.66,9.57,9.58,73500.0,9.62,9.66,9.57,9.58,73500.0
2008-10-31 15:55:00,9.57,9.67,9.53,9.58,70400.0,9.57,9.67,9.53,9.58,70400.0
2008-10-31 16:00:00,9.61,9.63,9.61,9.61,1600.0,9.61,9.63,9.61,9.61,1600.0
2008-10-31 16:05:00,9.66,9.66,9.66,9.66,200.0,9.66,9.66,9.66,9.66,200.0
2008-10-31 16:10:00,9.66,9.68,9.66,9.68,500.0,9.66,9.68,9.66,9.68,500.0
2008-11-03 09:30:00,9.71,9.75,9.69,9.75,208200.0,9.71,9.75,9.69,9.75,208200.0
2008-11-03 09:35:00,9.76,9.8,9.75,9.78,55500.0,9.76,9.8,9.75,9.78,55500.0
2008-11-03 09:40:00,9.78,9.8,9.75,9.75,80100.0,9.78,9.8,9.75,9.75,80100.0
2008-11-03 09:45:00,9.76,9.77,9.72,9.72,32300.0,9.76,9.77,9.72,9.72,32300.0
2008-11-03 09:50:00,9.73,9.75,9.71,9.73,27500.0,9.73,9.75,9.71,9.73,27500.0
2008-11-03 09:55:00,9.72,9.75,9.71,9.72,22300.0,9.72,9.75,9.71,9.72,22300.0
2008-11-03 10:00:00,9.71,9.71,9.69,9.7,20000.0,9.71,9.71,9.69,9.7,20000.0
2008-11-03 10:05:00,9.71,9.72,9.66,9.71,37100.0,9.71,9.72,9.66,9.71,37100.0
2008-11-03 10:10:00,9.72,9.73,9.7,9.71,50200.0,9.72,9.73,9.7,9.71,50200.0
2008-11-03 10:15:00,9.72,9.75,9.72,9.74,19200.0,9.72,9.75,9.72,9.74,19200.0
2008-11-03 10:20:00,9.74,9.74,9.71,9.71,7800.0,9.74,9.74,9.71,9.71,7800.0
2008-11-03 10:25:00,9.71,9.73,9.68,9.68,20100.0,9.71,9.73,9.68,9.68,20100.0
2008-11-03 10:30:00,9.69,9.74,9.68,9.73,9600.0,9.69,9.74,9.68,9.73,9600.0
2008-11-03 10:35:00,9.74,9.77,9.71,9.77,74200.0,9.74,9.77,9.71,9.77,74200.0
2008-11-03 10:40:00,9.77,9.8,9.76,9.79,67200.0,9.77,9.8,9.76,9.79,67200.0
2008-11-03 10:45:00,9.78,9.8,9.76,9.77,17900.0,9.78,9.8,9.76,9.77,17900.0
2008-11-03 10:50:00,9.79,9.8,9.77,9.8,52100.0,9.79,9.8,9.77,9.8,52100.0
2008-11-03 10:55:00,9.8,9.83,9.79,9.8,88100.0,9.8,9.83,9.79,9.8,88100.0
2008-11-03 11:00:00,9.8,9.8,9.72,9.73,65200.0,9.8,9.8,9.72,9.73,65200.0
2008-11-03 11:05:00,9.73,9.74,9.71,9.74,30600.0,9.73,9.74,9.71,9.74,30600.0
2008-11-03 11:10:00,9.73,9.75,9.72,9.72,14800.0,9.73,9.75,9.72,9.72,14800.0
2008-11-03 11:15:00,9.72,9.73,9.69,9.72,34500.0,9.72,9.73,9.69,9.72,34500.0
2008-11-03 11:20:00,9.72,9.76,9.7,9.73,35400.0,9.72,9.76,9.7,9.73,35400.0
2008-11-03 11:25:00,9.72,9.77,9.72,9.75,54800.0,9.72,9.77,9.72,9.75,54800.0
2008-11-03 11:30:00,9.76,9.77,9.74,9.76,29700.0,9.76,9.77,9.74,9.76,29700.0
2008-11-03 11:35:00,9.76,9.79,9.76,9.79,40600.0,9.76,9.79,9.76,9.79,40600.0
2008-11-03 11:40:00,9.79,9.79,9.76,9.79,34600.0,9.79,9.79,9.76,9.79,34600.0
2008-11-03 11:45:00,9.79,9.82,9.79,9.8,58800.0,9.79,9.82,9.79,9.8,58800.0
2008-11-03 11:50:00,9.81,9.88,9.79,9.88,20000.0,9.81,9.88,9.79,9.88,20000.0
2008-11-03 11:55:00,9.87,9.87,9.83,9.84,55000.0,9.87,9.87,9.83,9.84,55000.0
2008-11-03 12:00:00,9.84,9.87,9.84,9.85,25800.0,9.84,9.87,9.84,9.85,25800.0
2008-11-03 12:05:00,9.87,9.87,9.81,9.82,37600.0,9.87,9.87,9.81,9.82,37600.0
2008-11-03 12:10:00,9.82,9.86,9.82,9.86,23100.0,9.82,9.86,9.82,9.86,23100.0
2008-11-03 12:15:00,9.85,9.86,9.83,9.85,46800.0,9.85,9.86,9.83,9.85,46800.0
2008-11-03 12:20:00,9.83,9.85,9.82,9.83,17000.0,9.83,9.85,9.82,9.83,17000.0
2008-11-03 12:25:00,9.83,9.85,9.82,9.82,68300.0,9.83,9.85,9.82,9.82,68300.0
2008-11-03 12:30:00,9.82,9.86,9.82,9.82,18800.0,9.82,9.86,9.82,9.82,18800.0
2008-11-03 12:35:00,9.82,9.83,9.81,9.82,14900.0,9.82,9.83,9.81,9.82,14900.0
2008-11-03 12:40:00,9.82,9.82,9.73,9.73,58200.0,9.82,9.82,9.73,9.73,58200.0
2008-11-03 12:45:00,9.74,9.76,9.74,9.76,21100.0,9.74,9.76,9.74,9.76,21100.0
2008-11-03 12:50:00,9.75,9.78,9.72,9.78,27300.0,9.75,9.78,9.72,9.78,27300.0
2008-11-03 12:55:00,9.74,9.75,9.73,9.75,15600.0,9.74,9.75,9.73,9.75,15600.0
2008-11-03 13:00:00,9.76,9.77,9.75,9.76,10000.0,9.76,9.77,9.75,9.76,10000.0
2008-11-03 13:05:00,9.76,9.77,9.75,9.76,12400.0,9.76,9.77,9.75,9.76,12400.0
2008-11-03 13:10:00,9.77,9.79,9.75,9.76,27800.0,9.77,9.79,9.75,9.76,27800.0
2008-11-03 13:15:00,9.77,9.77,9.74,9.76,29700.0,9.77,9.77,9.74,9.76,29700.0
2008-11-03 13:20:00,9.75,9.76,9.66,9.68,58800.0,9.75,9.76,9.66,9.68,58800.0
2008-11-03 13:25:00,9.67,9.71,9.66,9.7,16200.0,9.67,9.71,9.66,9.7,16200.0
2008-11-03 13:30:00,9.7,9.74,9.69,9.71,21600.0,9.7,9.74,9.69,9.71,21600.0
2008-11-03 13:35:00,9.71,9.71,9.69,9.7,20100.0,9.71,9.71,9.69,9.7,20100.0
2008-11-03 13:40:00,9.69,9.7,9.67,9.67,47500.0,9.69,9.7,9.67,9.67,47500.0
2008-11-03 13:45:00,9.67,9.7,9.67,9.69,12200.0,9.67,9.7,9.67,9.69,12200.0
2008-11-03 13:50:00,9.69,9.71,9.66,9.67,26900.0,9.69,9.71,9.66,9.67,26900.0
2008-11-03 13:55:00,9.67,9.68,9.66,9.66,13400.0,9.67,9.68,9.66,9.66,13400.0
2008-11-03 14:00:00,9.66,9.68,9.65,9.66,27600.0,9.66,9.68,9.65,9.66,27600.0
2008-11-03 14:05:00,9.65,9.66,9.65,9.65,12600.0,9.65,9.66,9.65,9.65,12600.0
2008-11-03 14:10:00,9.65,9.66,9.65,9.66,9700.0,9.65,9.66,9.65,9.66,9700.0
2008-11-03 14:15:00,9.66,9.66,9.65,9.65,22200.0,9.66,9.66,9.65,9.65,22200.0
2008-11-03 14:20:00,9.66,9.66,9.65,9.65,9400.0,9.66,9.66,9.65,9.65,9400.0
2008-11-03 14:25:00,9.66,9.66,9.59,9.61,73600.0,9.66,9.66,9.59,9.61,73600.0
2008-11-03 14:30:00,9.6,9.61,9.58,9.6,20700.0,9.6,9.61,9.58,9.6,20700.0
2008-11-03 14:35:00,9.6,9.66,9.6,9.63,11800.0,9.6,9.66,9.6,9.63,11800.0
2008-11-03 14:40:00,9.63,9.63,9.61,9.63,7500.0,9.63,9.63,9.61,9.63,7500.0
2008-11-03 14:45:00,9.63,9.66,9.63,9.65,12700.0,9.63,9.66,9.63,9.65,12700.0
2008-11-03 14:50:00,9.66,9.66,9.63,9.65,31400.0,9.66,9.66,9.63,9.65,31400.0
2008-11-03 14:55:00,9.64,9.66,9.62,9.62,70000.0,9.64,9.66,9.62,9.62,70000.0
2008-11-03 15:00:00,9.63,9.63,9.62,9.63,19100.0,9.63,9.63,9.62,9.63,19100.0
2008-11-03 15:05:00,9.62,9.64,9.61,9.63,26300.0,9.62,9.64,9.61,9.63,26300.0
2008-11-03 15:10:00,9.64,9.64,9.62,9.64,5300.0,9.64,9.64,9.62,9.64,5300.0
2008-11-03 15:15:00,9.62,9.63,9.61,9.62,7200.0,9.62,9.63,9.61,9.62,7200.0
2008-11-03 15:20:00,9.62,9.64,9.61,9.61,11700.0,9.62,9.64,9.61,9.61,11700.0
2008-11-03 15:25:00,9.62,9.65,9.61,9.64,16500.0,9.62,9.65,9.61,9.64,16500.0
2008-11-03 15:30:00,9.64,9.65,9.64,9.64,6600.0,9.64,9.65,9.64,9.64,6600.0
2008-11-03 15:35:00,9.66,9.66,9.65,9.65,23700.0,9.66,9.66,9.65,9.65,23700.0
2008-11-03 15:40:00,9.66,9.69,9.66,9.66,32100.0,9.66,9.69,9.66,9.66,32100.0
2008-11-03 15:45:00,9.66,9.68,9.66,9.68,25200.0,9.66,9.68,9.66,9.68,25200.0
2008-11-03 15:50:00,9.66,9.68,9.66,9.66,74500.0,9.66,9.68,9.66,9.66,74500.0
2008-11-03 15:55:00,9.67,9.67,9.63,9.64,113500.0,9.67,9.67,9.63,9.64,113500.0
2008-11-03 16:00:00,9.62,9.65,9.61,9.65,2500.0,9.62,9.65,9.61,9.65,2500.0
2008-11-03 16:05:00,9.65,9.65,9.65,9.65,0.0,9.65,9.65,9.65,9.65,0.0
2008-11-03 16:10:00,9.65,9.65,9.65,9.65,0.0,9.65,9.65,9.65,9.65,0.0
2008-11-04 09:30:00,10.14,10.17,10.09,10.13,123900.0,10.14,10.17,10.09,10.13,123900.0
2008-11-04 09:35:00,10.11,10.12,10.07,10.1,119300.0,10.11,10.12,10.07,10.1,119300.0
2008-11-04 09:40:00,10.1,10.12,10.07,10.12,63800.0,10.1,10.12,10.07,10.12,63800.0
2008-11-04 09:45:00,10.12,10.12,10.08,10.08,59300.0,10.12,10.12,10.08,10.08,59300.0
2008-11-04 09:50:00,10.08,10.11,10.0,10.02,64700.0,10.08,10.11,10.0,10.02,64700.0
2008-11-04 09:55:00,10.01,10.06,10.01,10.03,93200.0,10.01,10.06,10.01,10.03,93200.0
2008-11-04 10:00:00,10.05,10.06,9.98,10.0,62600.0,10.05,10.06,9.98,10.0,62600.0
2008-11-04 10:05:00,10.0,10.02,9.98,9.98,47800.0,10.0,10.02,9.98,9.98,47800.0
2008-11-04 10:10:00,9.98,10.05,9.98,10.04,48400.0,9.98,10.05,9.98,10.04,48400.0
2008-11-04 10:15:00,10.04,10.08,10.02,10.06,139200.0,10.04,10.08,10.02,10.06,139200.0
2008-11-04 10:20:00,10.07,10.1,10.07,10.07,191800.0,10.07,10.1,10.07,10.07,191800.0
2008-11-04 10:25:00,10.07,10.12,10.06,10.12,121600.0,10.07,10.12,10.06,10.12,121600.0
2008-11-04 10:30:00,10.12,10.23,10.11,10.23,132900.0,10.12,10.23,10.11,10.23,132900.0
2008-11-04 10:35:00,10.23,10.26,10.17,10.24,100000.0,10.23,10.26,10.17,10.24,100000.0
2008-11-04 10:40:00,10.25,10.28,10.18,10.18,151300.0,10.25,10.28,10.18,10.18,151300.0
2008-11-04 10:45:00,10.19,10.26,10.19,10.26,90400.0,10.19,10.26,10.19,10.26,90400.0
2008-11-04 10:50:00,10.24,10.29,10.2,10.23,52700.0,10.24,10.29,10.2,10.23,52700.0
2008-11-04 10:55:00,10.22,10.27,10.2,10.25,46700.0,10.22,10.27,10.2,10.25,46700.0
2008-11-04 11:00:00,10.25,10.37,10.25,10.35,134700.0,10.25,10.37,10.25,10.35,134700.0
2008-11-04 11:05:00,10.35,10.37,10.24,10.25,177000.0,10.35,10.37,10.24,10.25,177000.0
2008-11-04 11:10:00,10.26,10.31,10.23,10.31,77200.0,10.26,10.31,10.23,10.31,77200.0
2008-11-04 11:15:00,10.31,10.35,10.31,10.33,69300.0,10.31,10.35,10.31,10.33,69300.0
2008-11-04 11:20:00,10.34,10.41,10.32,10.4,204800.0,10.34,10.41,10.32,10.4,204800.0
2008-11-04 11:25:00,10.39,10.41,10.37,10.4,64800.0,10.39,10.41,10.37,10.4,64800.0
2008-11-04 11:30:00,10.39,10.4,10.36,10.36,43200.0,10.39,10.4,10.36,10.36,43200.0
2008-11-04 11:35:00,10.36,10.38,10.29,10.29,104800.0,10.36,10.38,10.29,10.29,104800.0
2008-11-04 11:40:00,10.29,10.31,10.26,10.28,88400.0,10.29,10.31,10.26,10.28,88400.0
2008-11-04 11:45:00,10.29,10.33,10.28,10.33,38100.0,10.29,10.33,10.28,10.33,38100.0
2008-11-04 11:50:00,10.32,10.33,10.3,10.31,41000.0,10.32,10.33,10.3,10.31,41000.0
2008-11-04 11:55:00,10.31,10.35,10.29,10.32,45800.0,10.31,10.35,10.29,10.32,45800.0
2008-11-04 12:00:00,10.32,10.33,10.29,10.3,7900.0,10.32,10.33,10.29,10.3,7900.0
2008-11-04 12:05:00,10.29,10.29,10.25,10.28,44600.0,10.29,10.29,10.25,10.28,44600.0
2008-11-04 12:10:00,10.29,10.29,10.24,10.27,48900.0,10.29,10.29,10.24,10.27,48900.0
2008-11-04 12:15:00,10.27,10.35,10.27,10.29,40100.0,10.27,10.35,10.27,10.29,40100.0
2008-11-04 12:20:00,10.29,10.32,10.28,10.31,17700.0,10.29,10.32,10.28,10.31,17700.0
2008-11-04 12:25:00,10.32,10.33,10.3,10.31,37700.0,10.32,10.33,10.3,10.31,37700.0
2008-11-04 12:30:00,10.3,10.3,10.27,10.29,59500.0,10.3,10.3,10.27,10.29,59500.0
2008-11-04 12:35:00,10.28,10.3,10.26,10.26,33800.0,10.28,10.3,10.26,10.26,33800.0
2008-11-04 12:40:00,10.25,10.26,10.2,10.22,65900.0,10.25,10.26,10.2,10.22,65900.0
2008-11-04 12:45:00,10.23,10.23,10.21,10.23,20100.0,10.23,10.23,10.21,10.23,20100.0
2008-11-04 12:50:00,10.22,10.23,10.21,10.21,18400.0,10.22,10.23,10.21,10.21,18400.0
2008-11-04 12:55:00,10.2,10.21,10.16,10.21,75700.0,10.2,10.21,10.16,10.21,75700.0
2008-11-04 13:00:00,10.22,10.22,10.16,10.16,64600.0,10.22,10.22,10.16,10.16,64600.0
2008-11-04 13:05:00,10.16,10.16,10.15,10.15,32300.0,10.16,10.16,10.15,10.15,32300.0
2008-11-04 13:10:00,10.14,10.16,10.1,10.1,28000.0,10.14,10.16,10.1,10.1,28000.0
2008-11-04 13:15:00,10.1,10.12,10.07,10.08,63500.0,10.1,10.12,10.07,10.08,63500.0
2008-11-04 13:20:00,10.07,10.08,9.93,10.01,311200.0,10.07,10.08,9.93,10.01,311200.0
2008-11-04 13:25:00,10.01,10.05,9.99,10.04,101600.0,10.01,10.05,9.99,10.04,101600.0
2008-11-04 13:30:00,10.04,10.04,9.96,9.99,79800.0,10.04,10.04,9.96,9.99,79800.0
2008-11-04 13:35:00,10.0,10.06,9.99,10.04,458900.0,10.0,10.06,9.99,10.04,458900.0
2008-11-04 13:40:00,10.04,10.08,10.03,10.04,72100.0,10.04,10.08,10.03,10.04,72100.0
2008-11-04 13:45:00,10.04,10.07,10.04,10.04,22000.0,10.04,10.07,10.04,10.04,22000.0
2008-11-04 13:50:00,10.04,10.06,10.03,10.03,38000.0,10.04,10.06,10.03,10.03,38000.0
2008-11-04 13:55:00,10.03,10.05,10.03,10.03,11300.0,10.03,10.05,10.03,10.03,11300.0
2008-11-04 14:00:00,10.04,10.06,10.03,10.03,45700.0,10.04,10.06,10.03,10.03,45700.0
2008-11-04 14:05:00,10.03,10.04,10.0,10.02,39500.0,10.03,10.04,10.0,10.02,39500.0
2008-11-04 14:10:00,10.01,10.02,9.99,10.01,29800.0,10.01,10.02,9.99,10.01,29800.0
2008-11-04 14:15:00,10.02,10.03,10.01,10.03,21200.0,10.02,10.03,10.01,10.03,21200.0
2008-11-04 14:20:00,10.02,10.03,10.01,10.02,42400.0,10.02,10.03,10.01,10.02,42400.0
2008-11-04 14:25:00,10.01,10.03,9.99,10.02,102300.0,10.01,10.03,9.99,10.02,102300.0
2008-11-04 14:30:00,10.03,10.03,10.0,10.02,35800.0,10.03,10.03,10.0,10.02,35800.0
2008-11-04 14:35:00,10.03,10.03,10.02,10.03,16500.0,10.03,10.03,10.02,10.03,16500.0
2008-11-04 14:40:00,10.03,10.04,10.03,10.04,13100.0,10.03,10.04,10.03,10.04,13100.0
2008-11-04 14:45:00,10.03,10.04,10.03,10.03,26100.0,10.03,10.04,10.03,10.03,26100.0
2008-11-04 14:50:00,10.04,10.05,10.03,10.04,38300.0,10.04,10.05,10.03,10.04,38300.0
2008-11-04 14:55:00,10.04,10.05,10.02,10.03,33600.0,10.04,10.05,10.02,10.03,33600.0
2008-11-04 15:00:00,10.03,10.03,10.0,10.0,14800.0,10.03,10.03,10.0,10.0,14800.0
2008-11-04 15:05:00,10.0,10.02,10.0,10.02,10700.0,10.0,10.02,10.0,10.02,10700.0
2008-11-04 15:10:00,10.02,10.03,10.01,10.01,12300.0,10.02,10.03,10.01,10.01,12300.0
2008-11-04 15:15:00,10.01,10.02,10.01,10.02,8800.0,10.01,10.02,10.01,10.02,8800.0
2008-11-04 15:20:00,10.01,10.03,10.01,10.01,27500.0,10.01,10.03,10.01,10.01,27500.0
2008-11-04 15:25:00,10.02,10.03,10.01,10.03,11500.0,10.02,10.03,10.01,10.03,11500.0
2008-11-04 15:30:00,10.03,10.05,10.02,10.05,26500.0,10.03,10.05,10.02,10.05,26500.0
2008-11-04 15:35:00,10.05,10.09,10.05,10.08,29900.0,10.05,10.09,10.05,10.08,29900.0
2008-11-04 15:40:00,10.09,10.1,10.07,10.1,103800.0,10.09,10.1,10.07,10.1,103800.0
2008-11-04 15:45:00,10.1,10.12,10.09,10.12,159200.0,10.1,10.12,10.09,10.12,159200.0
2008-11-04 15:50:00,10.11,10.12,10.02,10.09,135200.0,10.11,10.12,10.02,10.09,135200.0
2008-11-04 15:55:00,10.09,10.14,10.08,10.13,174600.0,10.09,10.14,10.08,10.13,174600.0
2008-11-04 16:00:00,10.13,10.13,10.11,10.11,8400.0,10.13,10.13,10.11,10.11,8400.0
2008-11-04 16:05:00,10.12,10.12,10.12,10.12,200.0,10.12,10.12,10.12,10.12,200.0
2008-11-04 16:10:00,10.12,10.12,10.12,10.12,1000.0,10.12,10.12,10.12,10.12,1000.0
2008-11-05 09:30:00,10.15,10.2,10.11,10.14,151100.0,10.15,10.2,10.11,10.14,151100.0
2008-11-05 09:35:00,10.14,10.17,10.11,10.16,60600.0,10.14,10.17,10.11,10.16,60600.0
2008-11-05 09:40:00,10.16,10.17,10.13,10.14,76300.0,10.16,10.17,10.13,10.14,76300.0
2008-11-05 09:45:00,10.15,10.15,10.11,10.14,76200.0,10.15,10.15,10.11,10.14,76200.0
2008-11-05 09:50:00,10.14,10.14,10.12,10.13,28400.0,10.14,10.14,10.12,10.13,28400.0
2008-11-05 09:55:00,10.14,10.15,10.13,10.13,20900.0,10.14,10.15,10.13,10.13,20900.0
2008-11-05 10:00:00,10.14,10.17,10.14,10.17,30300.0,10.14,10.17,10.14,10.17,30300.0
2008-11-05 10:05:00,10.18,10.19,10.15,10.18,83800.0,10.18,10.19,10.15,10.18,83800.0
2008-11-05 10:10:00,10.19,10.33,10.19,10.25,239100.0,10.19,10.33,10.19,10.25,239100.0
2008-11-05 10:15:00,10.27,10.32,10.24,10.3,122100.0,10.27,10.32,10.24,10.3,122100.0
2008-11-05 10:20:00,10.31,10.35,10.27,10.31,259100.0,10.31,10.35,10.27,10.31,259100.0
2008-11-05 10:25:00,10.3,10.35,10.27,10.35,66900.0,10.3,10.35,10.27,10.35,66900.0
2008-11-05 10:30:00,10.36,10.4,10.32,10.34,111500.0,10.36,10.4,10.32,10.34,111500.0
2008-11-05 10:35:00,10.34,10.37,10.28,10.31,57700.0,10.34,10.37,10.28,10.31,57700.0
2008-11-05 10:40:00,10.31,10.33,10.29,10.32,60800.0,10.31,10.33,10.29,10.32,60800.0
2008-11-05 10:45:00,10.31,10.33,10.29,10.32,126800.0,10.31,10.33,10.29,10.32,126800.0
2008-11-05 10:50:00,10.32,10.33,10.3,10.32,58900.0,10.32,10.33,10.3,10.32,58900.0
2008-11-05 10:55:00,10.33,10.33,10.28,10.29,26500.0,10.33,10.33,10.28,10.29,26500.0
2008-11-05 11:00:00,10.3,10.32,10.29,10.29,78100.0,10.3,10.32,10.29,10.29,78100.0
2008-11-05 11:05:00,10.29,10.29,10.21,10.21,140500.0,10.29,10.29,10.21,10.21,140500.0
2008-11-05 11:10:00,10.21,10.26,10.18,10.25,117600.0,10.21,10.26,10.18,10.25,117600.0
2008-11-05 11:15:00,10.26,10.26,10.18,10.19,229000.0,10.26,10.26,10.18,10.19,229000.0
2008-11-05 11:20:00,10.19,10.21,10.16,10.18,137700.0,10.19,10.21,10.16,10.18,137700.0
2008-11-05 11:25:00,10.18,10.18,10.12,10.16,37300.0,10.18,10.18,10.12,10.16,37300.0
2008-11-05 11:30:00,10.15,10.16,10.08,10.12,62200.0,10.15,10.16,10.08,10.12,62200.0
2008-11-05 11:35:00,10.12,10.12,10.02,10.09,123500.0,10.12,10.12,10.02,10.09,123500.0
2008-11-05 11:40:00,10.1,10.13,10.09,10.11,50200.0,10.1,10.13,10.09,10.11,50200.0
2008-11-05 11:45:00,10.1,10.11,10.04,10.08,66200.0,10.1,10.11,10.04,10.08,66200.0
2008-11-05 11:50:00,10.09,10.13,10.04,10.13,49700.0,10.09,10.13,10.04,10.13,49700.0
2008-11-05 11:55:00,10.12,10.15,10.11,10.15,45700.0,10.12,10.15,10.11,10.15,45700.0
2008-11-05 12:00:00,10.14,10.19,10.14,10.18,12200.0,10.14,10.19,10.14,10.18,12200.0
2008-11-05 12:05:00,10.18,10.22,10.18,10.21,33000.0,10.18,10.22,10.18,10.21,33000.0
2008-11-05 12:10:00,10.2,10.23,10.19,10.23,18400.0,10.2,10.23,10.19,10.23,18400.0
2008-11-05 12:15:00,10.22,10.24,10.19,10.24,45400.0,10.22,10.24,10.19,10.24,45400.0
2008-11-05 12:20:00,10.24,10.25,10.22,10.23,22900.0,10.24,10.25,10.22,10.23,22900.0
2008-11-05 12:25:00,10.23,10.23,10.18,10.19,25500.0,10.23,10.23,10.18,10.19,25500.0
2008-11-05 12:30:00,10.19,10.23,10.18,10.23,36300.0,10.19,10.23,10.18,10.23,36300.0
2008-11-05 12:35:00,10.24,10.24,10.21,10.23,22700.0,10.24,10.24,10.21,10.23,22700.0
2008-11-05 12:40:00,10.24,10.24,10.18,10.19,45700.0,10.24,10.24,10.18,10.19,45700.0
2008-11-05 12:45:00,10.2,10.24,10.2,10.24,43900.0,10.2,10.24,10.2,10.24,43900.0
2008-11-05 12:50:00,10.23,10.24,10.22,10.22,24500.0,10.23,10.24,10.22,10.22,24500.0
2008-11-05 12:55:00,10.23,10.24,10.22,10.22,33600.0,10.23,10.24,10.22,10.22,33600.0
2008-11-05 13:00:00,10.23,10.29,10.23,10.26,30500.0,10.23,10.29,10.23,10.26,30500.0
2008-11-05 13:05:00,10.27,10.35,10.25,10.33,68600.0,10.27,10.35,10.25,10.33,68600.0
2008-11-05 13:10:00,10.34,10.46,10.32,10.42,182500.0,10.34,10.46,10.32,10.42,182500.0
2008-11-05 13:15:00,10.42,10.46,10.41,10.43,99900.0,10.42,10.46,10.41,10.43,99900.0
2008-11-05 13:20:00,10.44,10.44,10.32,10.35,67800.0,10.44,10.44,10.32,10.35,67800.0
2008-11-05 13:25:00,10.35,10.38,10.33,10.34,50900.0,10.35,10.38,10.33,10.34,50900.0
2008-11-05 13:30:00,10.34,10.36,10.31,10.31,21300.0,10.34,10.36,10.31,10.31,21300.0
2008-11-05 13:35:00,10.31,10.36,10.31,10.36,102500.0,10.31,10.36,10.31,10.36,102500.0
2008-11-05 13:40:00,10.35,10.37,10.35,10.36,28100.0,10.35,10.37,10.35,10.36,28100.0
2008-11-05 13:45:00,10.35,10.37,10.35,10.36,21200.0,10.35,10.37,10.35,10.36,21200.0
2008-11-05 13:50:00,10.35,10.36,10.33,10.33,27800.0,10.35,10.36,10.33,10.33,27800.0
2008-11-05 13:55:00,10.34,10.35,10.32,10.33,35100.0,10.34,10.35,10.32,10.33,35100.0
2008-11-05 14:00:00,10.34,10.36,10.33,10.34,20200.0,10.34,10.36,10.33,10.34,20200.0
2008-11-05 14:05:00,10.34,10.35,10.33,10.33,36500.0,10.34,10.35,10.33,10.33,36500.0
2008-11-05 14:10:00,10.33,10.35,10.31,10.33,49900.0,10.33,10.35,10.31,10.33,49900.0
2008-11-05 14:15:00,10.34,10.34,10.31,10.31,109600.0,10.34,10.34,10.31,10.31,109600.0
2008-11-05 14:20:00,10.32,10.33,10.31,10.32,29200.0,10.32,10.33,10.31,10.32,29200.0
2008-11-05 14:25:00,10.31,10.32,10.29,10.31,77400.0,10.31,10.32,10.29,10.31,77400.0
2008-11-05 14:30:00,10.3,10.32,10.29,10.32,40600.0,10.3,10.32,10.29,10.32,40600.0
2008-11-05 14:35:00,10.32,10.33,10.32,10.33,21600.0,10.32,10.33,10.32,10.33,21600.0
2008-11-05 14:40:00,10.33,10.33,10.31,10.32,3800.0,10.33,10.33,10.31,10.32,3800.0
2008-11-05 14:45:00,10.31,10.32,10.31,10.31,31000.0,10.31,10.32,10.31,10.31,31000.0
2008-11-05 14:50:00,10.32,10.33,10.3,10.3,43700.0,10.32,10.33,10.3,10.3,43700.0
2008-11-05 14:55:00,10.31,10.32,10.3,10.31,31500.0,10.31,10.32,10.3,10.31,31500.0
2008-11-05 15:00:00,10.3,10.31,10.29,10.3,37800.0,10.3,10.31,10.29,10.3,37800.0
2008-11-05 15:05:00,10.3,10.34,10.3,10.34,35400.0,10.3,10.34,10.3,10.34,35400.0
2008-11-05 15:10:00,10.33,10.33,10.31,10.31,36200.0,10.33,10.33,10.31,10.31,36200.0
2008-11-05 15:15:00,10.3,10.3,10.25,10.26,54300.0,10.3,10.3,10.25,10.26,54300.0
2008-11-05 15:20:00,10.26,10.27,10.22,10.23,107500.0,10.26,10.27,10.22,10.23,107500.0
2008-11-05 15:25:00,10.24,10.29,10.23,10.29,55100.0,10.24,10.29,10.23,10.29,55100.0
2008-11-05 15:30:00,10.29,10.29,10.21,10.22,26100.0,10.29,10.29,10.21,10.22,26100.0
2008-11-05 15:35:00,10.21,10.24,10.19,10.2,74700.0,10.21,10.24,10.19,10.2,74700.0
2008-11-05 15:40:00,10.2,10.21,10.19,10.21,98300.0,10.2,10.21,10.19,10.21,98300.0
2008-11-05 15:45:00,10.2,10.3,10.2,10.28,170900.0,10.2,10.3,10.2,10.28,170900.0
2008-11-05 15:50:00,10.28,10.29,10.21,10.21,122700.0,10.28,10.29,10.21,10.21,122700.0
2008-11-05 15:55:00,10.21,10.21,10.01,10.21,132600.0,10.21,10.21,10.01,10.21,132600.0
2008-11-05 16:00:00,10.21,10.21,10.21,10.21,1000.0,10.21,10.21,10.21,10.21,1000.0
2008-11-05 16:05:00,10.21,10.21,10.21,10.21,0.0,10.21,10.21,10.21,10.21,0.0
2008-11-05 16:10:00,10.26,10.26,10.26,10.26,200.0,10.26,10.26,10.26,10.26,200.0
2008-11-06 09:30:00,10.58,10.62,10.56,10.59,239300.0,10.58,10.62,10.56,10.59,239300.0
2008-11-06 09:35:00,10.6,10.67,10.59,10.61,113100.0,10.6,10.67,10.59,10.61,113100.0
2008-11-06 09:40:00,10.62,10.65,10.59,10.61,104700.0,10.62,10.65,10.59,10.61,104700.0
2008-11-06 09:45:00,10.61,10.62,10.58,10.59,59500.0,10.61,10.62,10.58,10.59,59500.0
2008-11-06 09:50:00,10.58,10.59,10.52,10.54,62700.0,10.58,10.59,10.52,10.54,62700.0
2008-11-06 09:55:00,10.55,10.56,10.53,10.54,41300.0,10.55,10.56,10.53,10.54,41300.0
2008-11-06 10:00:00,10.53,10.54,10.5,10.53,45000.0,10.53,10.54,10.5,10.53,45000.0
2008-11-06 10:05:00,10.52,10.56,10.51,10.55,42200.0,10.52,10.56,10.51,10.55,42200.0
2008-11-06 10:10:00,10.54,10.57,10.53,10.53,18300.0,10.54,10.57,10.53,10.53,18300.0
2008-11-06 10:15:00,10.53,10.61,10.51,10.58,55800.0,10.53,10.61,10.51,10.58,55800.0
2008-11-06 10:20:00,10.59,10.6,10.56,10.56,47500.0,10.59,10.6,10.56,10.56,47500.0
2008-11-06 10:25:00,10.55,10.57,10.42,10.46,157700.0,10.55,10.57,10.42,10.46,157700.0
2008-11-06 10:30:00,10.46,10.47,10.42,10.46,47500.0,10.46,10.47,10.42,10.46,47500.0
2008-11-06 10:35:00,10.47,10.49,10.43,10.46,90700.0,10.47,10.49,10.43,10.46,90700.0
2008-11-06 10:40:00,10.46,10.46,10.33,10.38,114600.0,10.46,10.46,10.33,10.38,114600.0
2008-11-06 10:45:00,10.38,10.4,10.3,10.32,80500.0,10.38,10.4,10.3,10.32,80500.0
2008-11-06 10:50:00,10.32,10.37,10.31,10.37,115300.0,10.32,10.37,10.31,10.37,115300.0
2008-11-06 10:55:00,10.39,10.39,10.35,10.37,19100.0,10.39,10.39,10.35,10.37,19100.0
2008-11-06 11:00:00,10.38,10.38,10.3,10.35,52800.0,10.38,10.38,10.3,10.35,52800.0
2008-11-06 11:05:00,10.34,10.38,10.32,10.34,110700.0,10.34,10.38,10.32,10.34,110700.0
2008-11-06 11:10:00,10.34,10.36,10.3,10.33,25000.0,10.34,10.36,10.3,10.33,25000.0
2008-11-06 11:15:00,10.32,10.32,10.13,10.15,175100.0,10.32,10.32,10.13,10.15,175100.0
2008-11-06 11:20:00,10.15,10.15,9.76,9.81,642700.0,10.15,10.15,9.76,9.81,642700.0
2008-11-06 11:25:00,9.82,9.94,9.79,9.92,236000.0,9.82,9.94,9.79,9.92,236000.0
2008-11-06 11:30:00,9.92,9.97,9.92,9.93,54400.0,9.92,9.97,9.92,9.93,54400.0
2008-11-06 11:35:00,9.92,9.92,9.9,9.9,67000.0,9.92,9.92,9.9,9.9,67000.0
2008-11-06 11:40:00,9.91,10.0,9.89,9.97,47800.0,9.91,10.0,9.89,9.97,47800.0
2008-11-06 11:45:00,9.97,9.98,9.93,9.96,42100.0,9.97,9.98,9.93,9.96,42100.0
2008-11-06 11:50:00,9.95,9.97,9.93,9.94,44900.0,9.95,9.97,9.93,9.94,44900.0
2008-11-06 11:55:00,9.94,9.98,9.94,9.96,31000.0,9.94,9.98,9.94,9.96,31000.0
2008-11-06 12:00:00,9.96,10.0,9.95,9.98,40800.0,9.96,10.0,9.95,9.98,40800.0
2008-11-06 12:05:00,9.98,9.98,9.95,9.96,23500.0,9.98,9.98,9.95,9.96,23500.0
2008-11-06 12:10:00,9.96,9.97,9.95,9.96,17700.0,9.96,9.97,9.95,9.96,17700.0
2008-11-06 12:15:00,9.96,9.99,9.95,9.98,12900.0,9.96,9.99,9.95,9.98,12900.0
2008-11-06 12:20:00,9.99,9.99,9.95,9.96,52400.0,9.99,9.99,9.95,9.96,52400.0
2008-11-06 12:25:00,9.96,9.96,9.92,9.93,17600.0,9.96,9.96,9.92,9.93,17600.0
2008-11-06 12:30:00,9.93,9.97,9.92,9.97,20200.0,9.93,9.97,9.92,9.97,20200.0
2008-11-06 12:35:00,9.96,10.03,9.95,10.01,43300.0,9.96,10.03,9.95,10.01,43300.0
2008-11-06 12:40:00,10.0,10.02,9.99,9.99,33600.0,10.0,10.02,9.99,9.99,33600.0
2008-11-06 12:45:00,9.99,10.05,9.99,10.04,115300.0,9.99,10.05,9.99,10.04,115300.0
2008-11-06 12:50:00,10.04,10.05,10.0,10.02,64500.0,10.04,10.05,10.0,10.02,64500.0
2008-11-06 12:55:00,10.02,10.03,9.96,9.96,85500.0,10.02,10.03,9.96,9.96,85500.0
2008-11-06 13:00:00,9.96,10.03,9.96,10.02,29700.0,9.96,10.03,9.96,10.02,29700.0
2008-11-06 13:05:00,10.01,10.03,10.0,10.02,55000.0,10.01,10.03,10.0,10.02,55000.0
2008-11-06 13:10:00,10.02,10.02,10.0,10.01,17600.0,10.02,10.02,10.0,10.01,17600.0
2008-11-06 13:15:00,10.01,10.01,9.97,9.99,35200.0,10.01,10.01,9.97,9.99,35200.0
2008-11-06 13:20:00,9.99,10.01,9.93,9.97,41800.0,9.99,10.01,9.93,9.97,41800.0
2008-11-06 13:25:00,9.98,10.0,9.97,9.98,26000.0,9.98,10.0,9.97,9.98,26000.0
2008-11-06 13:30:00,9.99,9.99,9.96,9.97,35100.0,9.99,9.99,9.96,9.97,35100.0
2008-11-06 13:35:00,9.96,9.97,9.93,9.94,24000.0,9.96,9.97,9.93,9.94,24000.0
2008-11-06 13:40:00,9.94,9.95,9.89,9.92,103900.0,9.94,9.95,9.89,9.92,103900.0
2008-11-06 13:45:00,9.93,9.94,9.9,9.93,27800.0,9.93,9.94,9.9,9.93,27800.0
2008-11-06 13:50:00,9.92,9.95,9.91,9.94,33800.0,9.92,9.95,9.91,9.94,33800.0
2008-11-06 13:55:00,9.95,9.99,9.94,9.99,37200.0,9.95,9.99,9.94,9.99,37200.0
2008-11-06 14:00:00,9.99,10.08,9.98,10.02,116400.0,9.99,10.08,9.98,10.02,116400.0
2008-11-06 14:05:00,10.01,10.05,10.01,10.04,61000.0,10.01,10.05,10.01,10.04,61000.0
2008-11-06 14:10:00,10.04,10.04,9.98,9.98,55100.0,10.04,10.04,9.98,9.98,55100.0
2008-11-06 14:15:00,9.98,9.99,9.97,9.99,5100.0,9.98,9.99,9.97,9.99,5100.0
2008-11-06 14:20:00,10.0,10.02,9.97,10.01,36600.0,10.0,10.02,9.97,10.01,36600.0
2008-11-06 14:25:00,10.01,10.01,9.96,9.98,18700.0,10.01,10.01,9.96,9.98,18700.0
2008-11-06 14:30:00,9.98,9.99,9.96,9.99,45200.0,9.98,9.99,9.96,9.99,45200.0
2008-11-06 14:35:00,9.99,10.01,9.99,10.01,25100.0,9.99,10.01,9.99,10.01,25100.0
2008-11-06 14:40:00,10.02,10.03,9.99,10.03,31000.0,10.02,10.03,9.99,10.03,31000.0
2008-11-06 14:45:00,10.02,10.03,10.0,10.01,10300.0,10.02,10.03,10.0,10.01,10300.0
2008-11-06 14:50:00,10.02,10.02,10.01,10.01,17700.0,10.02,10.02,10.01,10.01,17700.0
2008-11-06 14:55:00,10.02,10.02,9.99,9.99,14900.0,10.02,10.02,9.99,9.99,14900.0
2008-11-06 15:00:00,10.0,10.01,9.99,9.99,12200.0,10.0,10.01,9.99,9.99,12200.0
2008-11-06 15:05:00,9.98,9.98,9.93,9.93,35200.0,9.98,9.98,9.93,9.93,35200.0
2008-11-06 15:10:00,9.94,9.96,9.94,9.94,19900.0,9.94,9.96,9.94,9.94,19900.0
2008-11-06 15:15:00,9.92,9.95,9.92,9.95,6700.0,9.92,9.95,9.92,9.95,6700.0
2008-11-06 15:20:00,9.96,9.97,9.92,9.93,5300.0,9.96,9.97,9.92,9.93,5300.0
2008-11-06 15:25:00,9.92,9.93,9.91,9.92,21600.0,9.92,9.93,9.91,9.92,21600.0
2008-11-06 15:30:00,9.91,9.91,9.86,9.87,49900.0,9.91,9.91,9.86,9.87,49900.0
2008-11-06 15:35:00,9.87,9.91,9.85,9.86,71300.0,9.87,9.91,9.85,9.86,71300.0
2008-11-06 15:40:00,9.86,9.9,9.85,9.89,36000.0,9.86,9.9,9.85,9.89,36000.0
2008-11-06 15:45:00,9.89,9.91,9.88,9.88,33500.0,9.89,9.91,9.88,9.88,33500.0
2008-11-06 15:50:00,9.89,9.9,9.88,9.88,24500.0,9.89,9.9,9.88,9.88,24500.0
2008-11-06 15:55:00,9.89,9.91,9.87,9.9,62200.0,9.89,9.91,9.87,9.9,62200.0
2008-11-06 16:00:00,9.88,9.88,9.87,9.88,700.0,9.88,9.88,9.87,9.88,700.0
2008-11-06 16:05:00,9.91,9.91,9.91,9.91,500.0,9.91,9.91,9.91,9.91,500.0
2008-11-06 16:10:00,9.93,9.94,9.93,9.94,200.0,9.93,9.94,9.93,9.94,200.0
2008-11-07 09:30:00,9.97,10.02,9.94,10.02,110600.0,9.97,10.02,9.94,10.02,110600.0
2008-11-07 09:35:00,10.03,10.03,9.96,9.99,92600.0,10.03,10.03,9.96,9.99,92600.0
2008-11-07 09:40:00,10.0,10.01,9.91,9.92,65400.0,10.0,10.01,9.91,9.92,65400.0
2008-11-07 09:45:00,9.91,9.96,9.88,9.92,89200.0,9.91,9.96,9.88,9.92,89200.0
2008-11-07 09:50:00,9.93,9.93,9.88,9.92,37200.0,9.93,9.93,9.88,9.92,37200.0
2008-11-07 09:55:00,9.91,9.95,9.91,9.91,20400.0,9.91,9.95,9.91,9.91,20400.0
2008-11-07 10:00:00,9.93,9.98,9.93,9.98,23400.0,9.93,9.98,9.93,9.98,23400.0
2008-11-07 10:05:00,9.97,10.0,9.95,9.96,75000.0,9.97,10.0,9.95,9.96,75000.0
2008-11-07 10:10:00,9.95,9.96,9.9,9.91,51300.0,9.95,9.96,9.9,9.91,51300.0
2008-11-07 10:15:00,9.92,9.97,9.91,9.94,44500.0,9.92,9.97,9.91,9.94,44500.0
2008-11-07 10:20:00,9.94,10.03,9.93,9.99,250900.0,9.94,10.03,9.93,9.99,250900.0
2008-11-07 10:25:00,9.99,10.03,9.95,9.96,40100.0,9.99,10.03,9.95,9.96,40100.0
2008-11-07 10:30:00,9.96,10.0,9.94,9.96,78400.0,9.96,10.0,9.94,9.96,78400.0
2008-11-07 10:35:00,9.95,10.01,9.95,9.99,28200.0,9.95,10.01,9.95,9.99,28200.0
2008-11-07 10:40:00,10.0,10.07,9.99,10.04,39500.0,10.0,10.07,9.99,10.04,39500.0
2008-11-07 10:45:00,10.05,10.07,10.01,10.01,21600.0,10.05,10.07,10.01,10.01,21600.0
2008-11-07 10:50:00,10.01,10.02,9.99,10.01,8600.0,10.01,10.02,9.99,10.01,8600.0
2008-11-07 10:55:00,10.03,10.03,9.96,9.97,15700.0,10.03,10.03,9.96,9.97,15700.0
2008-11-07 11:00:00,9.97,9.98,9.94,9.95,38300.0,9.97,9.98,9.94,9.95,38300.0
2008-11-07 11:05:00,9.95,9.96,9.92,9.93,57600.0,9.95,9.96,9.92,9.93,57600.0
2008-11-07 11:10:00,9.95,9.96,9.94,9.95,10200.0,9.95,9.96,9.94,9.95,10200.0
2008-11-07 11:15:00,9.95,9.97,9.94,9.94,4200.0,9.95,9.97,9.94,9.94,4200.0
2008-11-07 11:20:00,9.96,9.96,9.9,9.92,26900.0,9.96,9.96,9.9,9.92,26900.0
2008-11-07 11:25:00,9.92,9.93,9.87,9.93,23400.0,9.92,9.93,9.87,9.93,23400.0
2008-11-07 11:30:00,9.91,9.93,9.87,9.92,26900.0,9.91,9.93,9.87,9.92,26900.0
2008-11-07 11:35:00,9.92,9.92,9.9,9.91,13100.0,9.92,9.92,9.9,9.91,13100.0
2008-11-07 11:40:00,9.92,9.92,9.89,9.92,16500.0,9.92,9.92,9.89,9.92,16500.0
2008-11-07 11:45:00,9.91,9.95,9.91,9.94,20800.0,9.91,9.95,9.91,9.94,20800.0
2008-11-07 11:50:00,9.95,9.96,9.91,9.92,15100.0,9.95,9.96,9.91,9.92,15100.0
2008-11-07 11:55:00,9.94,9.94,9.91,9.93,9000.0,9.94,9.94,9.91,9.93,9000.0
2008-11-07 12:00:00,9.96,9.98,9.96,9.98,4900.0,9.96,9.98,9.96,9.98,4900.0
2008-11-07 12:05:00,9.98,9.99,9.96,9.97,12300.0,9.98,9.99,9.96,9.97,12300.0
2008-11-07 12:10:00,9.98,10.0,9.96,9.97,20600.0,9.98,10.0,9.96,9.97,20600.0
2008-11-07 12:15:00,9.97,9.97,9.92,9.92,12900.0,9.97,9.97,9.92,9.92,12900.0
2008-11-07 12:20:00,9.92,9.93,9.92,9.93,800.0,9.92,9.93,9.92,9.93,800.0
2008-11-07 12:25:00,9.93,9.95,9.93,9.93,9700.0,9.93,9.95,9.93,9.93,9700.0
2008-11-07 12:30:00,9.92,9.93,9.9,9.9,50600.0,9.92,9.93,9.9,9.9,50600.0
2008-11-07 12:35:00,9.9,9.91,9.89,9.89,16600.0,9.9,9.91,9.89,9.89,16600.0
2008-11-07 12:40:00,9.89,9.92,9.89,9.91,15300.0,9.89,9.92,9.89,9.91,15300.0
2008-11-07 12:45:00,9.92,9.95,9.92,9.93,26000.0,9.92,9.95,9.92,9.93,26000.0
2008-11-07 12:50:00,9.93,9.95,9.92,9.92,9000.0,9.93,9.95,9.92,9.92,9000.0
2008-11-07 12:55:00,9.91,9.92,9.91,9.91,4500.0,9.91,9.92,9.91,9.91,4500.0
2008-11-07 13:00:00,9.91,9.91,9.89,9.9,5100.0,9.91,9.91,9.89,9.9,5100.0
2008-11-07 13:05:00,9.9,9.94,9.89,9.92,14800.0,9.9,9.94,9.89,9.92,14800.0
2008-11-07 13:10:00,9.9,9.9,9.88,9.89,7000.0,9.9,9.9,9.88,9.89,7000.0
2008-11-07 13:15:00,9.89,9.9,9.88,9.9,5600.0,9.89,9.9,9.88,9.9,5600.0
2008-11-07 13:20:00,9.9,9.91,9.85,9.85,25500.0,9.9,9.91,9.85,9.85,25500.0
2008-11-07 13:25:00,9.85,9.88,9.83,9.88,37100.0,9.85,9.88,9.83,9.88,37100.0
2008-11-07 13:30:00,9.87,9.88,9.86,9.88,14900.0,9.87,9.88,9.86,9.88,14900.0
2008-11-07 13:35:00,9.87,9.88,9.85,9.86,42800.0,9.87,9.88,9.85,9.86,42800.0
2008-11-07 13:40:00,9.85,9.86,9.84,9.85,28100.0,9.85,9.86,9.84,9.85,28100.0
2008-11-07 13:45:00,9.86,9.86,9.85,9.86,4000.0,9.86,9.86,9.85,9.86,4000.0
2008-11-07 13:50:00,9.85,9.86,9.85,9.85,4300.0,9.85,9.86,9.85,9.85,4300.0
2008-11-07 13:55:00,9.86,9.86,9.82,9.83,51600.0,9.86,9.86,9.82,9.83,51600.0
2008-11-07 14:00:00,9.83,9.85,9.83,9.84,33000.0,9.83,9.85,9.83,9.84,33000.0
2008-11-07 14:05:00,9.84,9.85,9.82,9.82,23900.0,9.84,9.85,9.82,9.82,23900.0
2008-11-07 14:10:00,9.82,9.86,9.82,9.85,19900.0,9.82,9.86,9.82,9.85,19900.0
2008-11-07 14:15:00,9.85,9.87,9.85,9.87,15400.0,9.85,9.87,9.85,9.87,15400.0
2008-11-07 14:20:00,9.88,9.89,9.88,9.88,13900.0,9.88,9.89,9.88,9.88,13900.0
2008-11-07 14:25:00,9.88,9.89,9.87,9.88,19500.0,9.88,9.89,9.87,9.88,19500.0
2008-11-07 14:30:00,9.88,9.89,9.87,9.88,29300.0,9.88,9.89,9.87,9.88,29300.0
2008-11-07 14:35:00,9.88,9.9,9.88,9.9,3500.0,9.88,9.9,9.88,9.9,3500.0
2008-11-07 14:40:00,9.9,9.9,9.88,9.89,15100.0,9.9,9.9,9.88,9.89,15100.0
2008-11-07 14:45:00,9.88,9.89,9.88,9.89,10300.0,9.88,9.89,9.88,9.89,10300.0
2008-11-07 14:50:00,9.9,9.9,9.86,9.87,7200.0,9.9,9.9,9.86,9.87,7200.0
2008-11-07 14:55:00,9.87,9.87,9.86,9.86,19900.0,9.87,9.87,9.86,9.86,19900.0
2008-11-07 15:00:00,9.86,9.87,9.85,9.87,6900.0,9.86,9.87,9.85,9.87,6900.0
2008-11-07 15:05:00,9.87,9.87,9.86,9.86,20600.0,9.87,9.87,9.86,9.86,20600.0
2008-11-07 15:10:00,9.87,9.87,9.87,9.87,600.0,9.87,9.87,9.87,9.87,600.0
2008-11-07 15:15:00,9.87,9.88,9.86,9.88,2000.0,9.87,9.88,9.86,9.88,2000.0
2008-11-07 15:20:00,9.87,9.88,9.85,9.86,23200.0,9.87,9.88,9.85,9.86,23200.0
2008-11-07 15:25:00,9.85,9.88,9.85,9.87,15300.0,9.85,9.88,9.85,9.87,15300.0
2008-11-07 15:30:00,9.88,9.89,9.87,9.87,7900.0,9.88,9.89,9.87,9.87,7900.0
2008-11-07 15:35:00,9.87,9.88,9.87,9.87,14000.0,9.87,9.88,9.87,9.87,14000.0
2008-11-07 15:40:00,9.88,9.9,9.87,9.9,14900.0,9.88,9.9,9.87,9.9,14900.0
2008-11-07 15:45:00,9.9,9.92,9.89,9.92,44700.0,9.9,9.92,9.89,9.92,44700.0
2008-11-07 15:50:00,9.92,9.92,9.91,9.91,36100.0,9.92,9.92,9.91,9.91,36100.0
2008-11-07 15:55:00,9.92,9.95,9.92,9.94,86100.0,9.92,9.95,9.92,9.94,86100.0
2008-11-07 16:00:00,9.94,9.95,9.93,9.93,5100.0,9.94,9.95,9.93,9.93,5100.0
2008-11-07 16:05:00,9.93,9.93,9.93,9.93,0.0,9.93,9.93,9.93,9.93,0.0
2008-11-07 16:10:00,9.95,9.95,9.95,9.95,600.0,9.95,9.95,9.95,9.95,600.0
2008-11-10 09:30:00,10.33,10.41,10.28,10.3,263200.0,10.33,10.41,10.28,10.3,263200.0
2008-11-10 09:35:00,10.29,10.3,10.25,10.28,86500.0,10.29,10.3,10.25,10.28,86500.0
2008-11-10 09:40:00,10.28,10.31,10.25,10.26,65000.0,10.28,10.31,10.25,10.26,65000.0
2008-11-10 09:45:00,10.26,10.27,10.21,10.21,43700.0,10.26,10.27,10.21,10.21,43700.0
2008-11-10 09:50:00,10.21,10.27,10.2,10.26,92400.0,10.21,10.27,10.2,10.26,92400.0
2008-11-10 09:55:00,10.25,10.27,10.2,10.21,43100.0,10.25,10.27,10.2,10.21,43100.0
2008-11-10 10:00:00,10.21,10.22,10.2,10.22,27300.0,10.21,10.22,10.2,10.22,27300.0
2008-11-10 10:05:00,10.23,10.28,10.22,10.27,59500.0,10.23,10.28,10.22,10.27,59500.0
2008-11-10 10:10:00,10.27,10.3,10.27,10.3,60800.0,10.27,10.3,10.27,10.3,60800.0
2008-11-10 10:15:00,10.31,10.33,10.28,10.32,51600.0,10.31,10.33,10.28,10.32,51600.0
2008-11-10 10:20:00,10.32,10.33,10.3,10.32,53700.0,10.32,10.33,10.3,10.32,53700.0
2008-11-10 10:25:00,10.31,10.32,10.27,10.29,44700.0,10.31,10.32,10.27,10.29,44700.0
2008-11-10 10:30:00,10.29,10.32,10.29,10.29,44400.0,10.29,10.32,10.29,10.29,44400.0
2008-11-10 10:35:00,10.28,10.29,10.24,10.25,49000.0,10.28,10.29,10.24,10.25,49000.0
2008-11-10 10:40:00,10.25,10.28,10.2,10.27,77700.0,10.25,10.28,10.2,10.27,77700.0
2008-11-10 10:45:00,10.27,10.29,10.21,10.21,33900.0,10.27,10.29,10.21,10.21,33900.0
2008-11-10 10:50:00,10.21,10.23,10.1,10.11,51700.0,10.21,10.23,10.1,10.11,51700.0
2008-11-10 10:55:00,10.1,10.1,10.05,10.08,69100.0,10.1,10.1,10.05,10.08,69100.0
2008-11-10 11:00:00,10.07,10.08,10.02,10.08,77300.0,10.07,10.08,10.02,10.08,77300.0
2008-11-10 11:05:00,10.09,10.16,10.04,10.14,40000.0,10.09,10.16,10.04,10.14,40000.0
2008-11-10 11:10:00,10.14,10.14,10.08,10.1,55600.0,10.14,10.14,10.08,10.1,55600.0
2008-11-10 11:15:00,10.1,10.1,10.04,10.07,32700.0,10.1,10.1,10.04,10.07,32700.0
2008-11-10 11:20:00,10.07,10.1,10.06,10.09,14000.0,10.07,10.1,10.06,10.09,14000.0
2008-11-10 11:25:00,10.09,10.13,10.09,10.11,15100.0,10.09,10.13,10.09,10.11,15100.0
2008-11-10 11:30:00,10.11,10.14,10.1,10.1,30900.0,10.11,10.14,10.1,10.1,30900.0
2008-11-10 11:35:00,10.11,10.11,10.08,10.11,21500.0,10.11,10.11,10.08,10.11,21500.0
2008-11-10 11:40:00,10.1,10.11,10.08,10.08,38900.0,10.1,10.11,10.08,10.08,38900.0
2008-11-10 11:45:00,10.07,10.08,10.07,10.07,6600.0,10.07,10.08,10.07,10.07,6600.0
2008-11-10 11:50:00,10.08,10.08,10.02,10.03,11100.0,10.08,10.08,10.02,10.03,11100.0
2008-11-10 11:55:00,10.02,10.05,9.96,10.05,158600.0,10.02,10.05,9.96,10.05,158600.0
2008-11-10 12:00:00,10.04,10.07,10.03,10.07,43200.0,10.04,10.07,10.03,10.07,43200.0
2008-11-10 12:05:00,10.07,10.12,10.07,10.12,22900.0,10.07,10.12,10.07,10.12,22900.0
2008-11-10 12:10:00,10.11,10.12,10.09,10.09,36400.0,10.11,10.12,10.09,10.09,36400.0
2008-11-10 12:15:00,10.09,10.11,10.09,10.1,27600.0,10.09,10.11,10.09,10.1,27600.0
2008-11-10 12:20:00,10.1,10.13,10.07,10.07,20300.0,10.1,10.13,10.07,10.07,20300.0
2008-11-10 12:25:00,10.08,10.09,10.08,10.09,7300.0,10.08,10.09,10.08,10.09,7300.0
2008-11-10 12:30:00,10.11,10.11,10.08,10.08,13000.0,10.11,10.11,10.08,10.08,13000.0
2008-11-10 12:35:00,10.08,10.1,10.06,10.06,54800.0,10.08,10.1,10.06,10.06,54800.0
2008-11-10 12:40:00,10.07,10.09,10.03,10.04,34600.0,10.07,10.09,10.03,10.04,34600.0
2008-11-10 12:45:00,10.03,10.06,10.03,10.05,11500.0,10.03,10.06,10.03,10.05,11500.0
2008-11-10 12:50:00,10.05,10.05,10.03,10.04,12600.0,10.05,10.05,10.03,10.04,12600.0
2008-11-10 12:55:00,10.05,10.05,10.04,10.05,11100.0,10.05,10.05,10.04,10.05,11100.0
2008-11-10 13:00:00,10.05,10.05,10.03,10.04,36900.0,10.05,10.05,10.03,10.04,36900.0
2008-11-10 13:05:00,10.04,10.11,10.03,10.11,49100.0,10.04,10.11,10.03,10.11,49100.0
2008-11-10 13:10:00,10.1,10.11,10.06,10.11,27200.0,10.1,10.11,10.06,10.11,27200.0
2008-11-10 13:15:00,10.11,10.14,10.09,10.14,37800.0,10.11,10.14,10.09,10.14,37800.0
2008-11-10 13:20:00,10.14,10.14,10.08,10.1,52500.0,10.14,10.14,10.08,10.1,52500.0
2008-11-10 13:25:00,10.12,10.16,10.1,10.13,88200.0,10.12,10.16,10.1,10.13,88200.0
2008-11-10 13:30:00,10.14,10.17,10.14,10.16,65700.0,10.14,10.17,10.14,10.16,65700.0
2008-11-10 13:35:00,10.16,10.18,10.15,10.15,67700.0,10.16,10.18,10.15,10.15,67700.0
2008-11-10 13:40:00,10.15,10.17,10.15,10.17,36200.0,10.15,10.17,10.15,10.17,36200.0
2008-11-10 13:45:00,10.16,10.16,10.15,10.16,19300.0,10.16,10.16,10.15,10.16,19300.0
2008-11-10 13:50:00,10.16,10.16,10.15,10.15,7700.0,10.16,10.16,10.15,10.15,7700.0
2008-11-10 13:55:00,10.16,10.18,10.15,10.18,20100.0,10.16,10.18,10.15,10.18,20100.0
2008-11-10 14:00:00,10.18,10.18,10.15,10.16,10900.0,10.18,10.18,10.15,10.16,10900.0
2008-11-10 14:05:00,10.17,10.18,10.16,10.17,21700.0,10.17,10.18,10.16,10.17,21700.0
2008-11-10 14:10:00,10.17,10.18,10.16,10.18,5900.0,10.17,10.18,10.16,10.18,5900.0
2008-11-10 14:15:00,10.17,10.17,10.12,10.14,28500.0,10.17,10.17,10.12,10.14,28500.0
2008-11-10 14:20:00,10.15,10.15,10.13,10.15,13600.0,10.15,10.15,10.13,10.15,13600.0
2008-11-10 14:25:00,10.15,10.16,10.14,10.14,26900.0,10.15,10.16,10.14,10.14,26900.0
2008-11-10 14:30:00,10.15,10.16,10.13,10.13,52000.0,10.15,10.16,10.13,10.13,52000.0
2008-11-10 14:35:00,10.13,10.15,10.13,10.13,7100.0,10.13,10.15,10.13,10.13,7100.0
2008-11-10 14:40:00,10.14,10.17,10.12,10.13,33200.0,10.14,10.17,10.12,10.13,33200.0
2008-11-10 14:45:00,10.13,10.13,10.11,10.11,10600.0,10.13,10.13,10.11,10.11,10600.0
2008-11-10 14:50:00,10.11,10.16,10.11,10.15,28200.0,10.11,10.16,10.11,10.15,28200.0
2008-11-10 14:55:00,10.15,10.16,10.14,10.14,18400.0,10.15,10.16,10.14,10.14,18400.0
2008-11-10 15:00:00,10.14,10.14,10.11,10.12,16500.0,10.14,10.14,10.11,10.12,16500.0
2008-11-10 15:05:00,10.13,10.13,10.09,10.09,36200.0,10.13,10.13,10.09,10.09,36200.0
2008-11-10 15:10:00,10.1,10.1,10.09,10.09,19700.0,10.1,10.1,10.09,10.09,19700.0
2008-11-10 15:15:00,10.1,10.1,10.09,10.1,13900.0,10.1,10.1,10.09,10.1,13900.0
2008-11-10 15:20:00,10.09,10.1,10.08,10.09,4900.0,10.09,10.1,10.08,10.09,4900.0
2008-11-10 15:25:00,10.08,10.09,10.07,10.08,11300.0,10.08,10.09,10.07,10.08,11300.0
2008-11-10 15:30:00,10.08,10.1,10.08,10.1,23900.0,10.08,10.1,10.08,10.1,23900.0
2008-11-10 15:35:00,10.1,10.1,10.07,10.09,56200.0,10.1,10.1,10.07,10.09,56200.0
2008-11-10 15:40:00,10.09,10.1,10.08,10.1,16300.0,10.09,10.1,10.08,10.1,16300.0
2008-11-10 15:45:00,10.1,10.1,10.06,10.06,98300.0,10.1,10.1,10.06,10.06,98300.0
2008-11-10 15:50:00,10.07,10.09,10.06,10.07,83000.0,10.07,10.09,10.06,10.07,83000.0
2008-11-10 15:55:00,10.08,10.12,10.06,10.12,116700.0,10.08,10.12,10.06,10.12,116700.0
2008-11-10 16:00:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2008-11-10 16:05:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2008-11-10 16:10:00,10.11,10.11,10.11,10.11,800.0,10.11,10.11,10.11,10.11,800.0
2008-11-11 09:30:00,9.88,9.89,9.82,9.85,118400.0,9.88,9.89,9.82,9.85,118400.0
2008-11-11 09:35:00,9.85,9.86,9.8,9.86,68900.0,9.85,9.86,9.8,9.86,68900.0
2008-11-11 09:40:00,9.86,9.87,9.85,9.85,44600.0,9.86,9.87,9.85,9.85,44600.0
2008-11-11 09:45:00,9.86,9.86,9.8,9.85,126700.0,9.86,9.86,9.8,9.85,126700.0
2008-11-11 09:50:00,9.84,9.84,9.8,9.82,98800.0,9.84,9.84,9.8,9.82,98800.0
2008-11-11 09:55:00,9.82,9.85,9.8,9.81,54100.0,9.82,9.85,9.8,9.81,54100.0
2008-11-11 10:00:00,9.8,9.81,9.78,9.8,62200.0,9.8,9.81,9.78,9.8,62200.0
2008-11-11 10:05:00,9.8,9.81,9.79,9.79,73100.0,9.8,9.81,9.79,9.79,73100.0
2008-11-11 10:10:00,9.8,9.84,9.8,9.84,10000.0,9.8,9.84,9.8,9.84,10000.0
2008-11-11 10:15:00,9.83,9.83,9.81,9.81,11300.0,9.83,9.83,9.81,9.81,11300.0
2008-11-11 10:20:00,9.83,9.83,9.81,9.82,6600.0,9.83,9.83,9.81,9.82,6600.0
2008-11-11 10:25:00,9.82,9.85,9.82,9.82,13700.0,9.82,9.85,9.82,9.82,13700.0
2008-11-11 10:30:00,9.82,9.82,9.8,9.8,29600.0,9.82,9.82,9.8,9.8,29600.0
2008-11-11 10:35:00,9.8,9.81,9.76,9.77,19300.0,9.8,9.81,9.76,9.77,19300.0
2008-11-11 10:40:00,9.76,9.78,9.75,9.75,56300.0,9.76,9.78,9.75,9.75,56300.0
2008-11-11 10:45:00,9.75,9.76,9.61,9.65,211800.0,9.75,9.76,9.61,9.65,211800.0
2008-11-11 10:50:00,9.65,9.66,9.5,9.51,282600.0,9.65,9.66,9.5,9.51,282600.0
2008-11-11 10:55:00,9.51,9.52,9.48,9.49,165000.0,9.51,9.52,9.48,9.49,165000.0
2008-11-11 11:00:00,9.49,9.53,9.44,9.52,176900.0,9.49,9.53,9.44,9.52,176900.0
2008-11-11 11:05:00,9.53,9.56,9.49,9.5,43300.0,9.53,9.56,9.49,9.5,43300.0
2008-11-11 11:10:00,9.5,9.53,9.48,9.49,45000.0,9.5,9.53,9.48,9.49,45000.0
2008-11-11 11:15:00,9.5,9.57,9.5,9.55,47900.0,9.5,9.57,9.5,9.55,47900.0
2008-11-11 11:20:00,9.55,9.55,9.51,9.51,28600.0,9.55,9.55,9.51,9.51,28600.0
2008-11-11 11:25:00,9.5,9.58,9.49,9.53,53600.0,9.5,9.58,9.49,9.53,53600.0
2008-11-11 11:30:00,9.53,9.54,9.52,9.53,14000.0,9.53,9.54,9.52,9.53,14000.0
2008-11-11 11:35:00,9.52,9.56,9.52,9.56,26100.0,9.52,9.56,9.52,9.56,26100.0
2008-11-11 11:40:00,9.56,9.58,9.55,9.55,79400.0,9.56,9.58,9.55,9.55,79400.0
2008-11-11 11:45:00,9.56,9.58,9.55,9.55,32100.0,9.56,9.58,9.55,9.55,32100.0
2008-11-11 11:50:00,9.55,9.58,9.54,9.56,47700.0,9.55,9.58,9.54,9.56,47700.0
2008-11-11 11:55:00,9.56,9.57,9.56,9.57,13900.0,9.56,9.57,9.56,9.57,13900.0
2008-11-11 12:00:00,9.57,9.58,9.54,9.54,8800.0,9.57,9.58,9.54,9.54,8800.0
2008-11-11 12:05:00,9.55,9.56,9.54,9.54,12000.0,9.55,9.56,9.54,9.54,12000.0
2008-11-11 12:10:00,9.55,9.55,9.53,9.54,17300.0,9.55,9.55,9.53,9.54,17300.0
2008-11-11 12:15:00,9.54,9.55,9.54,9.54,7600.0,9.54,9.55,9.54,9.54,7600.0
2008-11-11 12:20:00,9.54,9.54,9.52,9.53,19000.0,9.54,9.54,9.52,9.53,19000.0
2008-11-11 12:25:00,9.52,9.55,9.52,9.53,10500.0,9.52,9.55,9.52,9.53,10500.0
2008-11-11 12:30:00,9.52,9.55,9.52,9.53,64500.0,9.52,9.55,9.52,9.53,64500.0
2008-11-11 12:35:00,9.53,9.55,9.53,9.55,19800.0,9.53,9.55,9.53,9.55,19800.0
2008-11-11 12:40:00,9.54,9.59,9.54,9.57,18600.0,9.54,9.59,9.54,9.57,18600.0
2008-11-11 12:45:00,9.58,9.58,9.54,9.56,16400.0,9.58,9.58,9.54,9.56,16400.0
2008-11-11 12:50:00,9.54,9.56,9.54,9.55,23900.0,9.54,9.56,9.54,9.55,23900.0
2008-11-11 12:55:00,9.57,9.6,9.57,9.59,16800.0,9.57,9.6,9.57,9.59,16800.0
2008-11-11 13:00:00,9.59,9.59,9.58,9.59,8900.0,9.59,9.59,9.58,9.59,8900.0
2008-11-11 13:05:00,9.6,9.65,9.6,9.64,22200.0,9.6,9.65,9.6,9.64,22200.0
2008-11-11 13:10:00,9.64,9.66,9.64,9.65,21900.0,9.64,9.66,9.64,9.65,21900.0
2008-11-11 13:15:00,9.67,9.71,9.66,9.71,39400.0,9.67,9.71,9.66,9.71,39400.0
2008-11-11 13:20:00,9.71,9.72,9.7,9.71,18300.0,9.71,9.72,9.7,9.71,18300.0
2008-11-11 13:25:00,9.71,9.71,9.66,9.68,40200.0,9.71,9.71,9.66,9.68,40200.0
2008-11-11 13:30:00,9.68,9.69,9.68,9.68,5500.0,9.68,9.69,9.68,9.68,5500.0
2008-11-11 13:35:00,9.67,9.69,9.66,9.69,11100.0,9.67,9.69,9.66,9.69,11100.0
2008-11-11 13:40:00,9.68,9.68,9.67,9.67,4200.0,9.68,9.68,9.67,9.67,4200.0
2008-11-11 13:45:00,9.68,9.68,9.67,9.67,3000.0,9.68,9.68,9.67,9.67,3000.0
2008-11-11 13:50:00,9.68,9.71,9.68,9.7,33100.0,9.68,9.71,9.68,9.7,33100.0
2008-11-11 13:55:00,9.7,9.71,9.69,9.7,29700.0,9.7,9.71,9.69,9.7,29700.0
2008-11-11 14:00:00,9.69,9.74,9.69,9.7,48100.0,9.69,9.74,9.69,9.7,48100.0
2008-11-11 14:05:00,9.7,9.7,9.65,9.68,28400.0,9.7,9.7,9.65,9.68,28400.0
2008-11-11 14:10:00,9.69,9.69,9.68,9.68,4600.0,9.69,9.69,9.68,9.68,4600.0
2008-11-11 14:15:00,9.67,9.68,9.65,9.66,23000.0,9.67,9.68,9.65,9.66,23000.0
2008-11-11 14:20:00,9.66,9.68,9.66,9.67,28000.0,9.66,9.68,9.66,9.67,28000.0
2008-11-11 14:25:00,9.67,9.7,9.67,9.69,19600.0,9.67,9.7,9.67,9.69,19600.0
2008-11-11 14:30:00,9.69,9.72,9.69,9.72,25800.0,9.69,9.72,9.69,9.72,25800.0
2008-11-11 14:35:00,9.72,9.73,9.69,9.7,28100.0,9.72,9.73,9.69,9.7,28100.0
2008-11-11 14:40:00,9.69,9.69,9.67,9.67,12100.0,9.69,9.69,9.67,9.67,12100.0
2008-11-11 14:45:00,9.67,9.67,9.66,9.67,4200.0,9.67,9.67,9.66,9.67,4200.0
2008-11-11 14:50:00,9.66,9.67,9.64,9.64,13000.0,9.66,9.67,9.64,9.64,13000.0
2008-11-11 14:55:00,9.65,9.66,9.64,9.65,20900.0,9.65,9.66,9.64,9.65,20900.0
2008-11-11 15:00:00,9.65,9.66,9.65,9.65,11200.0,9.65,9.66,9.65,9.65,11200.0
2008-11-11 15:05:00,9.66,9.66,9.64,9.65,16700.0,9.66,9.66,9.64,9.65,16700.0
2008-11-11 15:10:00,9.65,9.66,9.63,9.64,19100.0,9.65,9.66,9.63,9.64,19100.0
2008-11-11 15:15:00,9.65,9.65,9.63,9.65,17800.0,9.65,9.65,9.63,9.65,17800.0
2008-11-11 15:20:00,9.66,9.67,9.65,9.65,13400.0,9.66,9.67,9.65,9.65,13400.0
2008-11-11 15:25:00,9.65,9.65,9.64,9.65,23400.0,9.65,9.65,9.64,9.65,23400.0
2008-11-11 15:30:00,9.65,9.66,9.62,9.65,53700.0,9.65,9.66,9.62,9.65,53700.0
2008-11-11 15:35:00,9.64,9.69,9.64,9.69,92800.0,9.64,9.69,9.64,9.69,92800.0
2008-11-11 15:40:00,9.67,9.67,9.64,9.64,16600.0,9.67,9.67,9.64,9.64,16600.0
2008-11-11 15:45:00,9.64,9.66,9.64,9.66,27400.0,9.64,9.66,9.64,9.66,27400.0
2008-11-11 15:50:00,9.67,9.69,9.67,9.68,47900.0,9.67,9.69,9.67,9.68,47900.0
2008-11-11 15:55:00,9.68,9.7,9.67,9.7,42700.0,9.68,9.7,9.67,9.7,42700.0
2008-11-11 16:00:00,9.69,9.69,9.69,9.69,1200.0,9.69,9.69,9.69,9.69,1200.0
2008-11-11 16:05:00,9.69,9.69,9.69,9.69,0.0,9.69,9.69,9.69,9.69,0.0
2008-11-11 16:10:00,9.67,9.68,9.67,9.68,6500.0,9.67,9.68,9.67,9.68,6500.0
2008-11-12 09:30:00,9.48,9.55,9.44,9.45,191900.0,9.48,9.55,9.44,9.45,191900.0
2008-11-12 09:35:00,9.46,9.49,9.44,9.47,76300.0,9.46,9.49,9.44,9.47,76300.0
2008-11-12 09:40:00,9.47,9.48,9.42,9.48,76300.0,9.47,9.48,9.42,9.48,76300.0
2008-11-12 09:45:00,9.48,9.54,9.46,9.51,62900.0,9.48,9.54,9.46,9.51,62900.0
2008-11-12 09:50:00,9.51,9.57,9.51,9.55,61100.0,9.51,9.57,9.51,9.55,61100.0
2008-11-12 09:55:00,9.56,9.56,9.52,9.53,37000.0,9.56,9.56,9.52,9.53,37000.0
2008-11-12 10:00:00,9.53,9.54,9.5,9.54,21700.0,9.53,9.54,9.5,9.54,21700.0
2008-11-12 10:05:00,9.54,9.54,9.49,9.5,38800.0,9.54,9.54,9.49,9.5,38800.0
2008-11-12 10:10:00,9.51,9.54,9.5,9.53,21800.0,9.51,9.54,9.5,9.53,21800.0
2008-11-12 10:15:00,9.52,9.55,9.51,9.53,28000.0,9.52,9.55,9.51,9.53,28000.0
2008-11-12 10:20:00,9.52,9.53,9.45,9.46,89900.0,9.52,9.53,9.45,9.46,89900.0
2008-11-12 10:25:00,9.45,9.47,9.35,9.38,117300.0,9.45,9.47,9.35,9.38,117300.0
2008-11-12 10:30:00,9.39,9.39,9.33,9.36,221800.0,9.39,9.39,9.33,9.36,221800.0
2008-11-12 10:35:00,9.36,9.37,9.3,9.32,170200.0,9.36,9.37,9.3,9.32,170200.0
2008-11-12 10:40:00,9.32,9.34,9.28,9.32,46800.0,9.32,9.34,9.28,9.32,46800.0
2008-11-12 10:45:00,9.33,9.33,9.23,9.24,143400.0,9.33,9.33,9.23,9.24,143400.0
2008-11-12 10:50:00,9.23,9.27,9.21,9.25,74700.0,9.23,9.27,9.21,9.25,74700.0
2008-11-12 10:55:00,9.25,9.29,9.22,9.29,39400.0,9.25,9.29,9.22,9.29,39400.0
2008-11-12 11:00:00,9.29,9.29,9.22,9.25,31100.0,9.29,9.29,9.22,9.25,31100.0
2008-11-12 11:05:00,9.26,9.3,9.25,9.29,38200.0,9.26,9.3,9.25,9.29,38200.0
2008-11-12 11:10:00,9.28,9.29,9.24,9.28,63400.0,9.28,9.29,9.24,9.28,63400.0
2008-11-12 11:15:00,9.28,9.35,9.26,9.32,159100.0,9.28,9.35,9.26,9.32,159100.0
2008-11-12 11:20:00,9.31,9.32,9.28,9.3,31400.0,9.31,9.32,9.28,9.3,31400.0
2008-11-12 11:25:00,9.31,9.34,9.31,9.31,30000.0,9.31,9.34,9.31,9.31,30000.0
2008-11-12 11:30:00,9.33,9.38,9.32,9.33,50300.0,9.33,9.38,9.32,9.33,50300.0
2008-11-12 11:35:00,9.34,9.34,9.31,9.31,44500.0,9.34,9.34,9.31,9.31,44500.0
2008-11-12 11:40:00,9.32,9.35,9.31,9.35,30500.0,9.32,9.35,9.31,9.35,30500.0
2008-11-12 11:45:00,9.34,9.36,9.33,9.36,14300.0,9.34,9.36,9.33,9.36,14300.0
2008-11-12 11:50:00,9.36,9.36,9.34,9.35,18900.0,9.36,9.36,9.34,9.35,18900.0
2008-11-12 11:55:00,9.35,9.35,9.32,9.33,18500.0,9.35,9.35,9.32,9.33,18500.0
2008-11-12 12:00:00,9.34,9.34,9.32,9.34,20100.0,9.34,9.34,9.32,9.34,20100.0
2008-11-12 12:05:00,9.34,9.34,9.28,9.28,123000.0,9.34,9.34,9.28,9.28,123000.0
2008-11-12 12:10:00,9.28,9.3,9.26,9.29,88700.0,9.28,9.3,9.26,9.29,88700.0
2008-11-12 12:15:00,9.29,9.31,9.27,9.3,18500.0,9.29,9.31,9.27,9.3,18500.0
2008-11-12 12:20:00,9.31,9.34,9.29,9.33,7000.0,9.31,9.34,9.29,9.33,7000.0
2008-11-12 12:25:00,9.33,9.33,9.28,9.28,12600.0,9.33,9.33,9.28,9.28,12600.0
2008-11-12 12:30:00,9.28,9.29,9.27,9.27,10000.0,9.28,9.29,9.27,9.27,10000.0
2008-11-12 12:35:00,9.28,9.38,9.28,9.37,84700.0,9.28,9.38,9.28,9.37,84700.0
2008-11-12 12:40:00,9.36,9.37,9.34,9.35,12600.0,9.36,9.37,9.34,9.35,12600.0
2008-11-12 12:45:00,9.34,9.38,9.33,9.37,41700.0,9.34,9.38,9.33,9.37,41700.0
2008-11-12 12:50:00,9.36,9.38,9.35,9.37,20000.0,9.36,9.38,9.35,9.37,20000.0
2008-11-12 12:55:00,9.37,9.42,9.36,9.41,77200.0,9.37,9.42,9.36,9.41,77200.0
2008-11-12 13:00:00,9.42,9.44,9.42,9.43,21100.0,9.42,9.44,9.42,9.43,21100.0
2008-11-12 13:05:00,9.43,9.49,9.43,9.48,18400.0,9.43,9.49,9.43,9.48,18400.0
2008-11-12 13:10:00,9.46,9.47,9.42,9.42,18200.0,9.46,9.47,9.42,9.42,18200.0
2008-11-12 13:15:00,9.42,9.44,9.42,9.43,7400.0,9.42,9.44,9.42,9.43,7400.0
2008-11-12 13:20:00,9.43,9.46,9.37,9.37,20100.0,9.43,9.46,9.37,9.37,20100.0
2008-11-12 13:25:00,9.37,9.38,9.36,9.36,8000.0,9.37,9.38,9.36,9.36,8000.0
2008-11-12 13:30:00,9.36,9.36,9.33,9.33,15700.0,9.36,9.36,9.33,9.33,15700.0
2008-11-12 13:35:00,9.33,9.37,9.32,9.34,7600.0,9.33,9.37,9.32,9.34,7600.0
2008-11-12 13:40:00,9.34,9.36,9.34,9.36,5400.0,9.34,9.36,9.34,9.36,5400.0
2008-11-12 13:45:00,9.37,9.37,9.36,9.37,15200.0,9.37,9.37,9.36,9.37,15200.0
2008-11-12 13:50:00,9.37,9.37,9.35,9.36,21600.0,9.37,9.37,9.35,9.36,21600.0
2008-11-12 13:55:00,9.35,9.35,9.31,9.32,41800.0,9.35,9.35,9.31,9.32,41800.0
2008-11-12 14:00:00,9.32,9.33,9.31,9.31,18500.0,9.32,9.33,9.31,9.31,18500.0
2008-11-12 14:05:00,9.32,9.35,9.32,9.33,34500.0,9.32,9.35,9.32,9.33,34500.0
2008-11-12 14:10:00,9.33,9.33,9.31,9.31,8400.0,9.33,9.33,9.31,9.31,8400.0
2008-11-12 14:15:00,9.32,9.33,9.31,9.31,7600.0,9.32,9.33,9.31,9.31,7600.0
2008-11-12 14:20:00,9.31,9.34,9.31,9.33,6000.0,9.31,9.34,9.31,9.33,6000.0
2008-11-12 14:25:00,9.33,9.34,9.32,9.32,18800.0,9.33,9.34,9.32,9.32,18800.0
2008-11-12 14:30:00,9.32,9.34,9.32,9.33,32500.0,9.32,9.34,9.32,9.33,32500.0
2008-11-12 14:35:00,9.33,9.34,9.31,9.32,24400.0,9.33,9.34,9.31,9.32,24400.0
2008-11-12 14:40:00,9.31,9.33,9.31,9.33,11700.0,9.31,9.33,9.31,9.33,11700.0
2008-11-12 14:45:00,9.33,9.34,9.31,9.32,30800.0,9.33,9.34,9.31,9.32,30800.0
2008-11-12 14:50:00,9.32,9.32,9.31,9.31,12500.0,9.32,9.32,9.31,9.31,12500.0
2008-11-12 14:55:00,9.32,9.33,9.3,9.3,28900.0,9.32,9.33,9.3,9.3,28900.0
2008-11-12 15:00:00,9.3,9.31,9.28,9.29,26500.0,9.3,9.31,9.28,9.29,26500.0
2008-11-12 15:05:00,9.28,9.28,9.25,9.26,27500.0,9.28,9.28,9.25,9.26,27500.0
2008-11-12 15:10:00,9.26,9.26,9.2,9.21,72100.0,9.26,9.26,9.2,9.21,72100.0
2008-11-12 15:15:00,9.22,9.22,9.17,9.22,137600.0,9.22,9.22,9.17,9.22,137600.0
2008-11-12 15:20:00,9.23,9.26,9.18,9.2,81900.0,9.23,9.26,9.18,9.2,81900.0
2008-11-12 15:25:00,9.2,9.21,9.16,9.2,53800.0,9.2,9.21,9.16,9.2,53800.0
2008-11-12 15:30:00,9.19,9.22,9.18,9.2,78300.0,9.19,9.22,9.18,9.2,78300.0
2008-11-12 15:35:00,9.19,9.2,9.16,9.18,34000.0,9.19,9.2,9.16,9.18,34000.0
2008-11-12 15:40:00,9.17,9.18,9.15,9.18,36200.0,9.17,9.18,9.15,9.18,36200.0
2008-11-12 15:45:00,9.17,9.22,9.17,9.2,45800.0,9.17,9.22,9.17,9.2,45800.0
2008-11-12 15:50:00,9.19,9.2,9.18,9.18,50500.0,9.19,9.2,9.18,9.18,50500.0
2008-11-12 15:55:00,9.18,9.2,9.18,9.18,55500.0,9.18,9.2,9.18,9.18,55500.0
2008-11-12 16:00:00,9.18,9.19,9.17,9.19,3800.0,9.18,9.19,9.17,9.19,3800.0
2008-11-12 16:05:00,9.17,9.17,9.17,9.17,200.0,9.17,9.17,9.17,9.17,200.0
2008-11-12 16:10:00,9.2,9.2,9.17,9.17,1200.0,9.2,9.2,9.17,9.17,1200.0
2008-11-13 09:30:00,9.12,9.21,9.12,9.19,162300.0,9.12,9.21,9.12,9.19,162300.0
2008-11-13 09:35:00,9.19,9.2,9.16,9.16,44600.0,9.19,9.2,9.16,9.16,44600.0
2008-11-13 09:40:00,9.16,9.16,9.13,9.14,32500.0,9.16,9.16,9.13,9.14,32500.0
2008-11-13 09:45:00,9.13,9.13,9.07,9.08,99100.0,9.13,9.13,9.07,9.08,99100.0
2008-11-13 09:50:00,9.09,9.09,8.99,9.02,231400.0,9.09,9.09,8.99,9.02,231400.0
2008-11-13 09:55:00,9.03,9.03,8.97,8.98,52200.0,9.03,9.03,8.97,8.98,52200.0
2008-11-13 10:00:00,8.97,9.04,8.96,9.03,60300.0,8.97,9.04,8.96,9.03,60300.0
2008-11-13 10:05:00,9.04,9.08,9.03,9.04,73200.0,9.04,9.08,9.03,9.04,73200.0
2008-11-13 10:10:00,9.06,9.12,9.06,9.11,22400.0,9.06,9.12,9.06,9.11,22400.0
2008-11-13 10:15:00,9.11,9.14,9.09,9.09,47100.0,9.11,9.14,9.09,9.09,47100.0
2008-11-13 10:20:00,9.09,9.15,9.09,9.14,34900.0,9.09,9.15,9.09,9.14,34900.0
2008-11-13 10:25:00,9.13,9.19,9.13,9.15,127400.0,9.13,9.19,9.13,9.15,127400.0
2008-11-13 10:30:00,9.15,9.16,9.08,9.09,166700.0,9.15,9.16,9.08,9.09,166700.0
2008-11-13 10:35:00,9.09,9.11,9.08,9.11,21600.0,9.09,9.11,9.08,9.11,21600.0
2008-11-13 10:40:00,9.12,9.12,9.05,9.06,103200.0,9.12,9.12,9.05,9.06,103200.0
2008-11-13 10:45:00,9.06,9.06,9.0,9.01,23700.0,9.06,9.06,9.0,9.01,23700.0
2008-11-13 10:50:00,9.01,9.06,9.0,9.05,64600.0,9.01,9.06,9.0,9.05,64600.0
2008-11-13 10:55:00,9.04,9.05,9.02,9.04,12400.0,9.04,9.05,9.02,9.04,12400.0
2008-11-13 11:00:00,9.04,9.05,9.01,9.04,94700.0,9.04,9.05,9.01,9.04,94700.0
2008-11-13 11:05:00,9.03,9.04,9.0,9.02,62400.0,9.03,9.04,9.0,9.02,62400.0
2008-11-13 11:10:00,9.02,9.05,9.02,9.05,22200.0,9.02,9.05,9.02,9.05,22200.0
2008-11-13 11:15:00,9.03,9.03,9.0,9.0,41100.0,9.03,9.03,9.0,9.0,41100.0
2008-11-13 11:20:00,9.0,9.02,8.94,9.01,57300.0,9.0,9.02,8.94,9.01,57300.0
2008-11-13 11:25:00,9.02,9.04,9.01,9.02,12000.0,9.02,9.04,9.01,9.02,12000.0
2008-11-13 11:30:00,9.02,9.02,8.99,9.0,39200.0,9.02,9.02,8.99,9.0,39200.0
2008-11-13 11:35:00,8.99,9.01,8.97,8.98,30600.0,8.99,9.01,8.97,8.98,30600.0
2008-11-13 11:40:00,8.98,8.99,8.95,8.97,72200.0,8.98,8.99,8.95,8.97,72200.0
2008-11-13 11:45:00,8.96,9.01,8.95,9.0,90400.0,8.96,9.01,8.95,9.0,90400.0
2008-11-13 11:50:00,9.01,9.03,8.99,9.01,20600.0,9.01,9.03,8.99,9.01,20600.0
2008-11-13 11:55:00,9.02,9.02,8.98,8.99,22800.0,9.02,9.02,8.98,8.99,22800.0
2008-11-13 12:00:00,9.0,9.01,8.98,8.99,16500.0,9.0,9.01,8.98,8.99,16500.0
2008-11-13 12:05:00,8.98,8.99,8.95,8.98,15200.0,8.98,8.99,8.95,8.98,15200.0
2008-11-13 12:10:00,8.98,8.98,8.95,8.96,22700.0,8.98,8.98,8.95,8.96,22700.0
2008-11-13 12:15:00,8.95,8.97,8.93,8.96,39700.0,8.95,8.97,8.93,8.96,39700.0
2008-11-13 12:20:00,8.96,8.96,8.85,8.88,149400.0,8.96,8.96,8.85,8.88,149400.0
2008-11-13 12:25:00,8.88,8.89,8.79,8.83,163700.0,8.88,8.89,8.79,8.83,163700.0
2008-11-13 12:30:00,8.81,8.81,8.72,8.79,179800.0,8.81,8.81,8.72,8.79,179800.0
2008-11-13 12:35:00,8.79,8.82,8.79,8.82,38300.0,8.79,8.82,8.79,8.82,38300.0
2008-11-13 12:40:00,8.82,8.85,8.72,8.74,62500.0,8.82,8.85,8.72,8.74,62500.0
2008-11-13 12:45:00,8.75,8.79,8.7,8.7,62900.0,8.75,8.79,8.7,8.7,62900.0
2008-11-13 12:50:00,8.69,8.76,8.69,8.76,71300.0,8.69,8.76,8.69,8.76,71300.0
2008-11-13 12:55:00,8.76,8.76,8.7,8.71,68700.0,8.76,8.76,8.7,8.71,68700.0
2008-11-13 13:00:00,8.72,8.77,8.71,8.71,81700.0,8.72,8.77,8.71,8.71,81700.0
2008-11-13 13:05:00,8.72,8.83,8.71,8.8,57600.0,8.72,8.83,8.71,8.8,57600.0
2008-11-13 13:10:00,8.8,8.82,8.76,8.81,41100.0,8.8,8.82,8.76,8.81,41100.0
2008-11-13 13:15:00,8.82,8.84,8.8,8.83,77600.0,8.82,8.84,8.8,8.83,77600.0
2008-11-13 13:20:00,8.82,8.82,8.7,8.73,124700.0,8.82,8.82,8.7,8.73,124700.0
2008-11-13 13:25:00,8.73,8.78,8.72,8.78,27500.0,8.73,8.78,8.72,8.78,27500.0
2008-11-13 13:30:00,8.78,8.87,8.78,8.83,64700.0,8.78,8.87,8.78,8.83,64700.0
2008-11-13 13:35:00,8.83,8.88,8.82,8.88,35100.0,8.83,8.88,8.82,8.88,35100.0
2008-11-13 13:40:00,8.89,8.94,8.87,8.9,80400.0,8.89,8.94,8.87,8.9,80400.0
2008-11-13 13:45:00,8.9,8.95,8.89,8.92,45800.0,8.9,8.95,8.89,8.92,45800.0
2008-11-13 13:50:00,8.92,9.0,8.83,8.99,67300.0,8.92,9.0,8.83,8.99,67300.0
2008-11-13 13:55:00,8.99,9.03,8.95,8.98,84600.0,8.99,9.03,8.95,8.98,84600.0
2008-11-13 14:00:00,8.97,8.99,8.93,8.94,77200.0,8.97,8.99,8.93,8.94,77200.0
2008-11-13 14:05:00,8.95,8.96,8.9,8.94,56300.0,8.95,8.96,8.9,8.94,56300.0
2008-11-13 14:10:00,8.95,8.98,8.93,8.96,36300.0,8.95,8.98,8.93,8.96,36300.0
2008-11-13 14:15:00,8.95,8.98,8.92,8.92,26900.0,8.95,8.98,8.92,8.92,26900.0
2008-11-13 14:20:00,8.93,8.99,8.93,8.99,46500.0,8.93,8.99,8.93,8.99,46500.0
2008-11-13 14:25:00,8.98,9.04,8.97,9.02,31800.0,8.98,9.04,8.97,9.02,31800.0
2008-11-13 14:30:00,9.01,9.09,9.0,9.04,96500.0,9.01,9.09,9.0,9.04,96500.0
2008-11-13 14:35:00,9.04,9.14,9.04,9.14,101300.0,9.04,9.14,9.04,9.14,101300.0
2008-11-13 14:40:00,9.14,9.16,9.08,9.15,97900.0,9.14,9.16,9.08,9.15,97900.0
2008-11-13 14:45:00,9.15,9.22,9.14,9.17,154800.0,9.15,9.22,9.14,9.17,154800.0
2008-11-13 14:50:00,9.16,9.16,9.1,9.12,116100.0,9.16,9.16,9.1,9.12,116100.0
2008-11-13 14:55:00,9.11,9.13,9.03,9.03,30400.0,9.11,9.13,9.03,9.03,30400.0
2008-11-13 15:00:00,9.05,9.14,9.05,9.08,103800.0,9.05,9.14,9.05,9.08,103800.0
2008-11-13 15:05:00,9.08,9.16,9.04,9.07,124200.0,9.08,9.16,9.04,9.07,124200.0
2008-11-13 15:10:00,9.07,9.15,9.07,9.12,35900.0,9.07,9.15,9.07,9.12,35900.0
2008-11-13 15:15:00,9.12,9.19,9.11,9.19,28300.0,9.12,9.19,9.11,9.19,28300.0
2008-11-13 15:20:00,9.2,9.25,9.19,9.24,60200.0,9.2,9.25,9.19,9.24,60200.0
2008-11-13 15:25:00,9.23,9.24,9.19,9.23,46800.0,9.23,9.24,9.19,9.23,46800.0
2008-11-13 15:30:00,9.23,9.27,9.22,9.25,71600.0,9.23,9.27,9.22,9.25,71600.0
2008-11-13 15:35:00,9.24,9.25,9.19,9.2,73500.0,9.24,9.25,9.19,9.2,73500.0
2008-11-13 15:40:00,9.2,9.27,9.2,9.26,96700.0,9.2,9.27,9.2,9.26,96700.0
2008-11-13 15:45:00,9.26,9.27,9.18,9.22,81000.0,9.26,9.27,9.18,9.22,81000.0
2008-11-13 15:50:00,9.21,9.25,9.21,9.23,48400.0,9.21,9.25,9.21,9.23,48400.0
2008-11-13 15:55:00,9.23,9.31,9.23,9.29,168800.0,9.23,9.31,9.23,9.29,168800.0
2008-11-13 16:00:00,9.3,9.34,9.3,9.32,1700.0,9.3,9.34,9.3,9.32,1700.0
2008-11-13 16:05:00,9.34,9.38,9.34,9.38,2100.0,9.34,9.38,9.34,9.38,2100.0
2008-11-13 16:10:00,9.39,9.39,9.39,9.39,700.0,9.39,9.39,9.39,9.39,700.0
2008-11-14 09:30:00,9.5,9.5,9.42,9.47,180800.0,9.5,9.5,9.42,9.47,180800.0
2008-11-14 09:35:00,9.48,9.48,9.42,9.43,58800.0,9.48,9.48,9.42,9.43,58800.0
2008-11-14 09:40:00,9.44,9.49,9.42,9.48,44800.0,9.44,9.49,9.42,9.48,44800.0
2008-11-14 09:45:00,9.48,9.53,9.48,9.51,65000.0,9.48,9.53,9.48,9.51,65000.0
2008-11-14 09:50:00,9.51,9.53,9.48,9.48,59700.0,9.51,9.53,9.48,9.48,59700.0
2008-11-14 09:55:00,9.49,9.54,9.46,9.47,72200.0,9.49,9.54,9.46,9.47,72200.0
2008-11-14 10:00:00,9.46,9.52,9.46,9.46,59700.0,9.46,9.52,9.46,9.46,59700.0
2008-11-14 10:05:00,9.45,9.45,9.38,9.42,66900.0,9.45,9.45,9.38,9.42,66900.0
2008-11-14 10:10:00,9.41,9.41,9.36,9.37,54100.0,9.41,9.41,9.36,9.37,54100.0
2008-11-14 10:15:00,9.36,9.42,9.35,9.41,53000.0,9.36,9.42,9.35,9.41,53000.0
2008-11-14 10:20:00,9.42,9.46,9.42,9.46,37600.0,9.42,9.46,9.42,9.46,37600.0
2008-11-14 10:25:00,9.46,9.47,9.44,9.44,18800.0,9.46,9.47,9.44,9.44,18800.0
2008-11-14 10:30:00,9.42,9.43,9.38,9.42,55300.0,9.42,9.43,9.38,9.42,55300.0
2008-11-14 10:35:00,9.41,9.45,9.35,9.36,75800.0,9.41,9.45,9.35,9.36,75800.0
2008-11-14 10:40:00,9.35,9.38,9.32,9.36,76600.0,9.35,9.38,9.32,9.36,76600.0
2008-11-14 10:45:00,9.37,9.4,9.31,9.4,40800.0,9.37,9.4,9.31,9.4,40800.0
2008-11-14 10:50:00,9.39,9.4,9.38,9.38,21700.0,9.39,9.4,9.38,9.38,21700.0
2008-11-14 10:55:00,9.39,9.4,9.38,9.39,9700.0,9.39,9.4,9.38,9.39,9700.0
2008-11-14 11:00:00,9.39,9.39,9.33,9.37,36500.0,9.39,9.39,9.33,9.37,36500.0
2008-11-14 11:05:00,9.36,9.4,9.34,9.4,37100.0,9.36,9.4,9.34,9.4,37100.0
2008-11-14 11:10:00,9.38,9.41,9.37,9.4,26400.0,9.38,9.41,9.37,9.4,26400.0
2008-11-14 11:15:00,9.41,9.45,9.4,9.44,20300.0,9.41,9.45,9.4,9.44,20300.0
2008-11-14 11:20:00,9.44,9.44,9.41,9.43,3700.0,9.44,9.44,9.41,9.43,3700.0
2008-11-14 11:25:00,9.43,9.47,9.43,9.43,72300.0,9.43,9.47,9.43,9.43,72300.0
2008-11-14 11:30:00,9.42,9.46,9.4,9.4,11100.0,9.42,9.46,9.4,9.4,11100.0
2008-11-14 11:35:00,9.4,9.42,9.4,9.4,46800.0,9.4,9.42,9.4,9.4,46800.0
2008-11-14 11:40:00,9.39,9.39,9.35,9.39,9100.0,9.39,9.39,9.35,9.39,9100.0
2008-11-14 11:45:00,9.4,9.44,9.39,9.44,35600.0,9.4,9.44,9.39,9.44,35600.0
2008-11-14 11:50:00,9.44,9.46,9.43,9.44,24100.0,9.44,9.46,9.43,9.44,24100.0
2008-11-14 11:55:00,9.43,9.49,9.43,9.49,60100.0,9.43,9.49,9.43,9.49,60100.0
2008-11-14 12:00:00,9.49,9.49,9.43,9.44,23200.0,9.49,9.49,9.43,9.44,23200.0
2008-11-14 12:05:00,9.43,9.44,9.4,9.41,61300.0,9.43,9.44,9.4,9.41,61300.0
2008-11-14 12:10:00,9.41,9.43,9.41,9.42,23100.0,9.41,9.43,9.41,9.42,23100.0
2008-11-14 12:15:00,9.43,9.44,9.42,9.42,27100.0,9.43,9.44,9.42,9.42,27100.0
2008-11-14 12:20:00,9.42,9.44,9.41,9.44,38100.0,9.42,9.44,9.41,9.44,38100.0
2008-11-14 12:25:00,9.45,9.48,9.45,9.45,35100.0,9.45,9.48,9.45,9.45,35100.0
2008-11-14 12:30:00,9.47,9.49,9.47,9.47,41100.0,9.47,9.49,9.47,9.47,41100.0
2008-11-14 12:35:00,9.46,9.49,9.45,9.47,17900.0,9.46,9.49,9.45,9.47,17900.0
2008-11-14 12:40:00,9.5,9.5,9.45,9.45,13500.0,9.5,9.5,9.45,9.45,13500.0
2008-11-14 12:45:00,9.47,9.47,9.44,9.44,18600.0,9.47,9.47,9.44,9.44,18600.0
2008-11-14 12:50:00,9.44,9.46,9.41,9.41,66300.0,9.44,9.46,9.41,9.41,66300.0
2008-11-14 12:55:00,9.42,9.43,9.4,9.4,25700.0,9.42,9.43,9.4,9.4,25700.0
2008-11-14 13:00:00,9.4,9.41,9.36,9.41,48900.0,9.4,9.41,9.36,9.41,48900.0
2008-11-14 13:05:00,9.38,9.4,9.37,9.38,69600.0,9.38,9.4,9.37,9.38,69600.0
2008-11-14 13:10:00,9.37,9.39,9.33,9.33,25700.0,9.37,9.39,9.33,9.33,25700.0
2008-11-14 13:15:00,9.33,9.37,9.32,9.36,29400.0,9.33,9.37,9.32,9.36,29400.0
2008-11-14 13:20:00,9.35,9.4,9.34,9.4,9000.0,9.35,9.4,9.34,9.4,9000.0
2008-11-14 13:25:00,9.41,9.46,9.4,9.41,52800.0,9.41,9.46,9.4,9.41,52800.0
2008-11-14 13:30:00,9.44,9.49,9.42,9.47,38200.0,9.44,9.49,9.42,9.47,38200.0
2008-11-14 13:35:00,9.48,9.49,9.46,9.49,13000.0,9.48,9.49,9.46,9.49,13000.0
2008-11-14 13:40:00,9.48,9.49,9.46,9.46,19300.0,9.48,9.49,9.46,9.46,19300.0
2008-11-14 13:45:00,9.47,9.47,9.45,9.46,33900.0,9.47,9.47,9.45,9.46,33900.0
2008-11-14 13:50:00,9.46,9.5,9.45,9.48,38700.0,9.46,9.5,9.45,9.48,38700.0
2008-11-14 13:55:00,9.48,9.49,9.47,9.48,11900.0,9.48,9.49,9.47,9.48,11900.0
2008-11-14 14:00:00,9.46,9.48,9.45,9.46,17700.0,9.46,9.48,9.45,9.46,17700.0
2008-11-14 14:05:00,9.45,9.48,9.45,9.47,14500.0,9.45,9.48,9.45,9.47,14500.0
2008-11-14 14:10:00,9.48,9.48,9.47,9.48,12400.0,9.48,9.48,9.47,9.48,12400.0
2008-11-14 14:15:00,9.48,9.5,9.48,9.5,52000.0,9.48,9.5,9.48,9.5,52000.0
2008-11-14 14:20:00,9.5,9.5,9.43,9.47,59100.0,9.5,9.5,9.43,9.47,59100.0
2008-11-14 14:25:00,9.48,9.49,9.46,9.46,38000.0,9.48,9.49,9.46,9.46,38000.0
2008-11-14 14:30:00,9.46,9.47,9.43,9.45,13000.0,9.46,9.47,9.43,9.45,13000.0
2008-11-14 14:35:00,9.45,9.48,9.45,9.47,13700.0,9.45,9.48,9.45,9.47,13700.0
2008-11-14 14:40:00,9.47,9.51,9.47,9.49,38300.0,9.47,9.51,9.47,9.49,38300.0
2008-11-14 14:45:00,9.48,9.49,9.46,9.47,18700.0,9.48,9.49,9.46,9.47,18700.0
2008-11-14 14:50:00,9.47,9.5,9.47,9.49,12000.0,9.47,9.5,9.47,9.49,12000.0
2008-11-14 14:55:00,9.48,9.51,9.48,9.51,15700.0,9.48,9.51,9.48,9.51,15700.0
2008-11-14 15:00:00,9.51,9.52,9.5,9.5,13600.0,9.51,9.52,9.5,9.5,13600.0
2008-11-14 15:05:00,9.49,9.5,9.48,9.49,17700.0,9.49,9.5,9.48,9.49,17700.0
2008-11-14 15:10:00,9.48,9.5,9.45,9.48,50500.0,9.48,9.5,9.45,9.48,50500.0
2008-11-14 15:15:00,9.48,9.48,9.44,9.44,18200.0,9.48,9.48,9.44,9.44,18200.0
2008-11-14 15:20:00,9.44,9.45,9.44,9.45,17800.0,9.44,9.45,9.44,9.45,17800.0
2008-11-14 15:25:00,9.45,9.46,9.43,9.43,33400.0,9.45,9.46,9.43,9.43,33400.0
2008-11-14 15:30:00,9.43,9.45,9.41,9.41,68200.0,9.43,9.45,9.41,9.41,68200.0
2008-11-14 15:35:00,9.41,9.43,9.41,9.43,21000.0,9.41,9.43,9.41,9.43,21000.0
2008-11-14 15:40:00,9.44,9.44,9.4,9.41,24100.0,9.44,9.44,9.4,9.41,24100.0
2008-11-14 15:45:00,9.4,9.43,9.4,9.43,37300.0,9.4,9.43,9.4,9.43,37300.0
2008-11-14 15:50:00,9.42,9.43,9.4,9.43,47200.0,9.42,9.43,9.4,9.43,47200.0
2008-11-14 15:55:00,9.42,9.42,9.36,9.36,110800.0,9.42,9.42,9.36,9.36,110800.0
2008-11-14 16:00:00,9.36,9.36,9.36,9.36,0.0,9.36,9.36,9.36,9.36,0.0
2008-11-14 16:05:00,9.37,9.37,9.37,9.37,500.0,9.37,9.37,9.37,9.37,500.0
2008-11-14 16:10:00,9.38,9.38,9.38,9.38,2400.0,9.38,9.38,9.38,9.38,2400.0
2008-11-17 09:30:00,9.25,9.26,9.21,9.23,127800.0,9.25,9.26,9.21,9.23,127800.0
2008-11-17 09:35:00,9.22,9.27,9.21,9.25,22800.0,9.22,9.27,9.21,9.25,22800.0
2008-11-17 09:40:00,9.25,9.26,9.22,9.25,21700.0,9.25,9.26,9.22,9.25,21700.0
2008-11-17 09:45:00,9.23,9.26,9.22,9.25,34200.0,9.23,9.26,9.22,9.25,34200.0
2008-11-17 09:50:00,9.25,9.27,9.23,9.27,20700.0,9.25,9.27,9.23,9.27,20700.0
2008-11-17 09:55:00,9.25,9.29,9.25,9.28,23200.0,9.25,9.29,9.25,9.28,23200.0
2008-11-17 10:00:00,9.29,9.29,9.26,9.26,57300.0,9.29,9.29,9.26,9.26,57300.0
2008-11-17 10:05:00,9.26,9.3,9.25,9.3,18100.0,9.26,9.3,9.25,9.3,18100.0
2008-11-17 10:10:00,9.28,9.29,9.26,9.28,25300.0,9.28,9.29,9.26,9.28,25300.0
2008-11-17 10:15:00,9.28,9.3,9.24,9.24,10000.0,9.28,9.3,9.24,9.24,10000.0
2008-11-17 10:20:00,9.24,9.27,9.23,9.26,63900.0,9.24,9.27,9.23,9.26,63900.0
2008-11-17 10:25:00,9.27,9.27,9.24,9.27,16600.0,9.27,9.27,9.24,9.27,16600.0
2008-11-17 10:30:00,9.26,9.28,9.25,9.27,21300.0,9.26,9.28,9.25,9.27,21300.0
2008-11-17 10:35:00,9.28,9.28,9.26,9.27,52800.0,9.28,9.28,9.26,9.27,52800.0
2008-11-17 10:40:00,9.28,9.28,9.27,9.27,7600.0,9.28,9.28,9.27,9.27,7600.0
2008-11-17 10:45:00,9.27,9.29,9.27,9.28,11400.0,9.27,9.29,9.27,9.28,11400.0
2008-11-17 10:50:00,9.28,9.29,9.27,9.27,8700.0,9.28,9.29,9.27,9.27,8700.0
2008-11-17 10:55:00,9.26,9.28,9.26,9.28,19000.0,9.26,9.28,9.26,9.28,19000.0
2008-11-17 11:00:00,9.28,9.3,9.24,9.29,159300.0,9.28,9.3,9.24,9.29,159300.0
2008-11-17 11:05:00,9.3,9.3,9.27,9.28,279200.0,9.3,9.3,9.27,9.28,279200.0
2008-11-17 11:10:00,9.28,9.32,9.28,9.3,249700.0,9.28,9.32,9.28,9.3,249700.0
2008-11-17 11:15:00,9.3,9.31,9.28,9.28,44800.0,9.3,9.31,9.28,9.28,44800.0
2008-11-17 11:20:00,9.27,9.31,9.26,9.27,32000.0,9.27,9.31,9.26,9.27,32000.0
2008-11-17 11:25:00,9.28,9.3,9.26,9.26,16900.0,9.28,9.3,9.26,9.26,16900.0
2008-11-17 11:30:00,9.26,9.29,9.25,9.27,27500.0,9.26,9.29,9.25,9.27,27500.0
2008-11-17 11:35:00,9.28,9.33,9.28,9.31,69800.0,9.28,9.33,9.28,9.31,69800.0
2008-11-17 11:40:00,9.3,9.3,9.27,9.28,41500.0,9.3,9.3,9.27,9.28,41500.0
2008-11-17 11:45:00,9.29,9.33,9.28,9.32,661400.0,9.29,9.33,9.28,9.32,661400.0
2008-11-17 11:50:00,9.32,9.39,9.32,9.37,42300.0,9.32,9.39,9.32,9.37,42300.0
2008-11-17 11:55:00,9.38,9.41,9.34,9.39,41600.0,9.38,9.41,9.34,9.39,41600.0
2008-11-17 12:00:00,9.39,9.41,9.37,9.38,25000.0,9.39,9.41,9.37,9.38,25000.0
2008-11-17 12:05:00,9.37,9.39,9.37,9.38,13300.0,9.37,9.39,9.37,9.38,13300.0
2008-11-17 12:10:00,9.38,9.39,9.37,9.37,15500.0,9.38,9.39,9.37,9.37,15500.0
2008-11-17 12:15:00,9.38,9.4,9.37,9.4,26700.0,9.38,9.4,9.37,9.4,26700.0
2008-11-17 12:20:00,9.4,9.41,9.38,9.4,125600.0,9.4,9.41,9.38,9.4,125600.0
2008-11-17 12:25:00,9.39,9.39,9.36,9.37,3900.0,9.39,9.39,9.36,9.37,3900.0
2008-11-17 12:30:00,9.38,9.4,9.37,9.39,29600.0,9.38,9.4,9.37,9.39,29600.0
2008-11-17 12:35:00,9.38,9.39,9.33,9.34,36400.0,9.38,9.39,9.33,9.34,36400.0
2008-11-17 12:40:00,9.34,9.37,9.34,9.35,39300.0,9.34,9.37,9.34,9.35,39300.0
2008-11-17 12:45:00,9.36,9.38,9.35,9.38,26700.0,9.36,9.38,9.35,9.38,26700.0
2008-11-17 12:50:00,9.37,9.38,9.35,9.35,37700.0,9.37,9.38,9.35,9.35,37700.0
2008-11-17 12:55:00,9.36,9.36,9.33,9.33,16600.0,9.36,9.36,9.33,9.33,16600.0
2008-11-17 13:00:00,9.33,9.34,9.3,9.3,6000.0,9.33,9.34,9.3,9.3,6000.0
2008-11-17 13:05:00,9.3,9.31,9.29,9.31,10100.0,9.3,9.31,9.29,9.31,10100.0
2008-11-17 13:10:00,9.31,9.33,9.31,9.33,2000.0,9.31,9.33,9.31,9.33,2000.0
2008-11-17 13:15:00,9.32,9.32,9.29,9.3,11600.0,9.32,9.32,9.29,9.3,11600.0
2008-11-17 13:20:00,9.3,9.3,9.24,9.25,20700.0,9.3,9.3,9.24,9.25,20700.0
2008-11-17 13:25:00,9.24,9.26,9.23,9.24,115300.0,9.24,9.26,9.23,9.24,115300.0
2008-11-17 13:30:00,9.24,9.25,9.24,9.24,2400.0,9.24,9.25,9.24,9.24,2400.0
2008-11-17 13:35:00,9.24,9.24,9.21,9.22,50300.0,9.24,9.24,9.21,9.22,50300.0
2008-11-17 13:40:00,9.22,9.24,9.22,9.23,17600.0,9.22,9.24,9.22,9.23,17600.0
2008-11-17 13:45:00,9.23,9.25,9.22,9.24,19200.0,9.23,9.25,9.22,9.24,19200.0
2008-11-17 13:50:00,9.25,9.28,9.24,9.25,5400.0,9.25,9.28,9.24,9.25,5400.0
2008-11-17 13:55:00,9.26,9.27,9.26,9.27,2900.0,9.26,9.27,9.26,9.27,2900.0
2008-11-17 14:00:00,9.26,9.28,9.25,9.25,21900.0,9.26,9.28,9.25,9.25,21900.0
2008-11-17 14:05:00,9.26,9.27,9.25,9.26,11800.0,9.26,9.27,9.25,9.26,11800.0
2008-11-17 14:10:00,9.27,9.3,9.27,9.29,17500.0,9.27,9.3,9.27,9.29,17500.0
2008-11-17 14:15:00,9.29,9.29,9.28,9.29,12700.0,9.29,9.29,9.28,9.29,12700.0
2008-11-17 14:20:00,9.3,9.33,9.3,9.31,22700.0,9.3,9.33,9.3,9.31,22700.0
2008-11-17 14:25:00,9.3,9.31,9.29,9.29,17700.0,9.3,9.31,9.29,9.29,17700.0
2008-11-17 14:30:00,9.3,9.31,9.28,9.29,14700.0,9.3,9.31,9.28,9.29,14700.0
2008-11-17 14:35:00,9.27,9.28,9.26,9.28,9800.0,9.27,9.28,9.26,9.28,9800.0
2008-11-17 14:40:00,9.28,9.3,9.27,9.3,37100.0,9.28,9.3,9.27,9.3,37100.0
2008-11-17 14:45:00,9.3,9.3,9.28,9.28,25000.0,9.3,9.3,9.28,9.28,25000.0
2008-11-17 14:50:00,9.29,9.29,9.27,9.27,5200.0,9.29,9.29,9.27,9.27,5200.0
2008-11-17 14:55:00,9.27,9.27,9.26,9.26,39400.0,9.27,9.27,9.26,9.26,39400.0
2008-11-17 15:00:00,9.26,9.26,9.23,9.24,38000.0,9.26,9.26,9.23,9.24,38000.0
2008-11-17 15:05:00,9.24,9.24,9.24,9.24,1100.0,9.24,9.24,9.24,9.24,1100.0
2008-11-17 15:10:00,9.23,9.24,9.22,9.24,108400.0,9.23,9.24,9.22,9.24,108400.0
2008-11-17 15:15:00,9.24,9.24,9.21,9.23,9600.0,9.24,9.24,9.21,9.23,9600.0
2008-11-17 15:20:00,9.23,9.24,9.21,9.23,9100.0,9.23,9.24,9.21,9.23,9100.0
2008-11-17 15:25:00,9.23,9.23,9.21,9.21,13200.0,9.23,9.23,9.21,9.21,13200.0
2008-11-17 15:30:00,9.22,9.22,9.2,9.21,22500.0,9.22,9.22,9.2,9.21,22500.0
2008-11-17 15:35:00,9.2,9.21,9.17,9.18,49100.0,9.2,9.21,9.17,9.18,49100.0
2008-11-17 15:40:00,9.18,9.2,9.17,9.19,51600.0,9.18,9.2,9.17,9.19,51600.0
2008-11-17 15:45:00,9.2,9.2,9.18,9.18,33900.0,9.2,9.2,9.18,9.18,33900.0
2008-11-17 15:50:00,9.18,9.2,9.18,9.19,29200.0,9.18,9.2,9.18,9.19,29200.0
2008-11-17 15:55:00,9.19,9.19,9.15,9.18,77800.0,9.19,9.19,9.15,9.18,77800.0
2008-11-17 16:00:00,9.18,9.18,9.17,9.18,1100.0,9.18,9.18,9.17,9.18,1100.0
2008-11-17 16:05:00,9.17,9.18,9.17,9.18,6000.0,9.17,9.18,9.17,9.18,6000.0
2008-11-17 16:10:00,9.16,9.16,9.16,9.16,100.0,9.16,9.16,9.16,9.16,100.0
2008-11-18 09:30:00,9.17,9.2,9.17,9.2,64600.0,9.17,9.2,9.17,9.2,64600.0
2008-11-18 09:35:00,9.19,9.27,9.19,9.25,67300.0,9.19,9.27,9.19,9.25,67300.0
2008-11-18 09:40:00,9.26,9.36,9.26,9.3,75400.0,9.26,9.36,9.26,9.3,75400.0
2008-11-18 09:45:00,9.3,9.37,9.29,9.35,92600.0,9.3,9.37,9.29,9.35,92600.0
2008-11-18 09:50:00,9.36,9.47,9.34,9.34,117900.0,9.36,9.47,9.34,9.34,117900.0
2008-11-18 09:55:00,9.33,9.36,9.32,9.35,43200.0,9.33,9.36,9.32,9.35,43200.0
2008-11-18 10:00:00,9.35,9.35,9.27,9.29,30100.0,9.35,9.35,9.27,9.29,30100.0
2008-11-18 10:05:00,9.29,9.33,9.26,9.3,55500.0,9.29,9.33,9.26,9.3,55500.0
2008-11-18 10:10:00,9.3,9.33,9.27,9.31,356800.0,9.3,9.33,9.27,9.31,356800.0
2008-11-18 10:15:00,9.31,9.37,9.31,9.35,67500.0,9.31,9.37,9.31,9.35,67500.0
2008-11-18 10:20:00,9.36,9.36,9.32,9.32,22400.0,9.36,9.36,9.32,9.32,22400.0
2008-11-18 10:25:00,9.32,9.43,9.31,9.41,48800.0,9.32,9.43,9.31,9.41,48800.0
2008-11-18 10:30:00,9.41,9.41,9.36,9.37,20800.0,9.41,9.41,9.36,9.37,20800.0
2008-11-18 10:35:00,9.38,9.39,9.33,9.36,27100.0,9.38,9.39,9.33,9.36,27100.0
2008-11-18 10:40:00,9.36,9.37,9.33,9.34,12200.0,9.36,9.37,9.33,9.34,12200.0
2008-11-18 10:45:00,9.33,9.37,9.33,9.34,9300.0,9.33,9.37,9.33,9.34,9300.0
2008-11-18 10:50:00,9.34,9.35,9.33,9.35,8600.0,9.34,9.35,9.33,9.35,8600.0
2008-11-18 10:55:00,9.34,9.35,9.29,9.29,109500.0,9.34,9.35,9.29,9.29,109500.0
2008-11-18 11:00:00,9.29,9.3,9.27,9.28,14400.0,9.29,9.3,9.27,9.28,14400.0
2008-11-18 11:05:00,9.28,9.31,9.27,9.29,24600.0,9.28,9.31,9.27,9.29,24600.0
2008-11-18 11:10:00,9.3,9.33,9.29,9.3,86700.0,9.3,9.33,9.29,9.3,86700.0
2008-11-18 11:15:00,9.31,9.36,9.31,9.36,72500.0,9.31,9.36,9.31,9.36,72500.0
2008-11-18 11:20:00,9.36,9.37,9.34,9.34,42600.0,9.36,9.37,9.34,9.34,42600.0
2008-11-18 11:25:00,9.35,9.38,9.34,9.38,27900.0,9.35,9.38,9.34,9.38,27900.0
2008-11-18 11:30:00,9.38,9.49,9.38,9.47,78900.0,9.38,9.49,9.38,9.47,78900.0
2008-11-18 11:35:00,9.47,9.54,9.46,9.46,125500.0,9.47,9.54,9.46,9.46,125500.0
2008-11-18 11:40:00,9.46,9.5,9.44,9.49,111300.0,9.46,9.5,9.44,9.49,111300.0
2008-11-18 11:45:00,9.49,9.52,9.48,9.5,50300.0,9.49,9.52,9.48,9.5,50300.0
2008-11-18 11:50:00,9.5,9.63,9.5,9.61,118100.0,9.5,9.63,9.5,9.61,118100.0
2008-11-18 11:55:00,9.61,9.64,9.59,9.62,37100.0,9.61,9.64,9.59,9.62,37100.0
2008-11-18 12:00:00,9.61,9.62,9.57,9.57,37000.0,9.61,9.62,9.57,9.57,37000.0
2008-11-18 12:05:00,9.58,9.58,9.54,9.55,75100.0,9.58,9.58,9.54,9.55,75100.0
2008-11-18 12:10:00,9.55,9.57,9.54,9.55,71800.0,9.55,9.57,9.54,9.55,71800.0
2008-11-18 12:15:00,9.55,9.57,9.55,9.55,52600.0,9.55,9.57,9.55,9.55,52600.0
2008-11-18 12:20:00,9.54,9.57,9.54,9.54,61200.0,9.54,9.57,9.54,9.54,61200.0
2008-11-18 12:25:00,9.54,9.55,9.53,9.53,118700.0,9.54,9.55,9.53,9.53,118700.0
2008-11-18 12:30:00,9.53,9.54,9.44,9.45,77300.0,9.53,9.54,9.44,9.45,77300.0
2008-11-18 12:35:00,9.45,9.47,9.43,9.45,41200.0,9.45,9.47,9.43,9.45,41200.0
2008-11-18 12:40:00,9.46,9.5,9.45,9.48,54000.0,9.46,9.5,9.45,9.48,54000.0
2008-11-18 12:45:00,9.48,9.48,9.44,9.44,19900.0,9.48,9.48,9.44,9.44,19900.0
2008-11-18 12:50:00,9.45,9.45,9.41,9.41,22800.0,9.45,9.45,9.41,9.41,22800.0
2008-11-18 12:55:00,9.41,9.45,9.41,9.45,18700.0,9.41,9.45,9.41,9.45,18700.0
2008-11-18 13:00:00,9.45,9.45,9.41,9.43,49800.0,9.45,9.45,9.41,9.43,49800.0
2008-11-18 13:05:00,9.41,9.43,9.4,9.41,33000.0,9.41,9.43,9.4,9.41,33000.0
2008-11-18 13:10:00,9.42,9.43,9.34,9.38,85300.0,9.42,9.43,9.34,9.38,85300.0
2008-11-18 13:15:00,9.39,9.42,9.38,9.4,28200.0,9.39,9.42,9.38,9.4,28200.0
2008-11-18 13:20:00,9.41,9.44,9.4,9.42,22900.0,9.41,9.44,9.4,9.42,22900.0
2008-11-18 13:25:00,9.43,9.45,9.42,9.42,28400.0,9.43,9.45,9.42,9.42,28400.0
2008-11-18 13:30:00,9.43,9.48,9.42,9.47,25100.0,9.43,9.48,9.42,9.47,25100.0
2008-11-18 13:35:00,9.47,9.47,9.41,9.41,38700.0,9.47,9.47,9.41,9.41,38700.0
2008-11-18 13:40:00,9.42,9.52,9.42,9.44,60300.0,9.42,9.52,9.42,9.44,60300.0
2008-11-18 13:45:00,9.45,9.46,9.42,9.42,76800.0,9.45,9.46,9.42,9.42,76800.0
2008-11-18 13:50:00,9.43,9.45,9.42,9.45,28800.0,9.43,9.45,9.42,9.45,28800.0
2008-11-18 13:55:00,9.46,9.49,9.45,9.48,42000.0,9.46,9.49,9.45,9.48,42000.0
2008-11-18 14:00:00,9.48,9.48,9.45,9.45,14800.0,9.48,9.48,9.45,9.45,14800.0
2008-11-18 14:05:00,9.45,9.46,9.43,9.44,11200.0,9.45,9.46,9.43,9.44,11200.0
2008-11-18 14:10:00,9.45,9.45,9.43,9.44,6200.0,9.45,9.45,9.43,9.44,6200.0
2008-11-18 14:15:00,9.44,9.45,9.42,9.44,40500.0,9.44,9.45,9.42,9.44,40500.0
2008-11-18 14:20:00,9.44,9.45,9.42,9.43,19800.0,9.44,9.45,9.42,9.43,19800.0
2008-11-18 14:25:00,9.44,9.44,9.42,9.43,17500.0,9.44,9.44,9.42,9.43,17500.0
2008-11-18 14:30:00,9.44,9.44,9.39,9.39,11900.0,9.44,9.44,9.39,9.39,11900.0
2008-11-18 14:35:00,9.38,9.4,9.38,9.4,17800.0,9.38,9.4,9.38,9.4,17800.0
2008-11-18 14:40:00,9.4,9.41,9.39,9.39,16300.0,9.4,9.41,9.39,9.39,16300.0
2008-11-18 14:45:00,9.4,9.42,9.39,9.39,15300.0,9.4,9.42,9.39,9.39,15300.0
2008-11-18 14:50:00,9.39,9.4,9.37,9.39,58300.0,9.39,9.4,9.37,9.39,58300.0
2008-11-18 14:55:00,9.39,9.4,9.38,9.39,28500.0,9.39,9.4,9.38,9.39,28500.0
2008-11-18 15:00:00,9.39,9.4,9.37,9.38,36200.0,9.39,9.4,9.37,9.38,36200.0
2008-11-18 15:05:00,9.38,9.42,9.38,9.42,40400.0,9.38,9.42,9.38,9.42,40400.0
2008-11-18 15:10:00,9.42,9.45,9.42,9.44,46300.0,9.42,9.45,9.42,9.44,46300.0
2008-11-18 15:15:00,9.44,9.45,9.43,9.44,9100.0,9.44,9.45,9.43,9.44,9100.0
2008-11-18 15:20:00,9.43,9.45,9.43,9.44,11500.0,9.43,9.45,9.43,9.44,11500.0
2008-11-18 15:25:00,9.44,9.45,9.42,9.44,6500.0,9.44,9.45,9.42,9.44,6500.0
2008-11-18 15:30:00,9.43,9.43,9.39,9.42,39700.0,9.43,9.43,9.39,9.42,39700.0
2008-11-18 15:35:00,9.42,9.43,9.41,9.43,54200.0,9.42,9.43,9.41,9.43,54200.0
2008-11-18 15:40:00,9.42,9.43,9.42,9.42,25600.0,9.42,9.43,9.42,9.42,25600.0
2008-11-18 15:45:00,9.42,9.43,9.41,9.43,43700.0,9.42,9.43,9.41,9.43,43700.0
2008-11-18 15:50:00,9.43,9.46,9.43,9.46,99200.0,9.43,9.46,9.43,9.46,99200.0
2008-11-18 15:55:00,9.45,9.48,9.42,9.48,109300.0,9.45,9.48,9.42,9.48,109300.0
2008-11-18 16:00:00,9.48,9.48,9.48,9.48,600.0,9.48,9.48,9.48,9.48,600.0
2008-11-18 16:05:00,9.48,9.48,9.48,9.48,0.0,9.48,9.48,9.48,9.48,0.0
2008-11-18 16:10:00,9.49,9.5,9.49,9.5,200.0,9.49,9.5,9.49,9.5,200.0
2008-11-19 09:30:00,9.47,9.52,9.45,9.48,139900.0,9.47,9.52,9.45,9.48,139900.0
2008-11-19 09:35:00,9.48,9.69,9.48,9.66,229300.0,9.48,9.69,9.48,9.66,229300.0
2008-11-19 09:40:00,9.66,9.73,9.62,9.68,180200.0,9.66,9.73,9.62,9.68,180200.0
2008-11-19 09:45:00,9.69,9.72,9.62,9.65,250500.0,9.69,9.72,9.62,9.65,250500.0
2008-11-19 09:50:00,9.64,9.69,9.61,9.63,157300.0,9.64,9.69,9.61,9.63,157300.0
2008-11-19 09:55:00,9.64,9.71,9.63,9.7,132800.0,9.64,9.71,9.63,9.7,132800.0
2008-11-19 10:00:00,9.7,9.75,9.64,9.65,91500.0,9.7,9.75,9.64,9.65,91500.0
2008-11-19 10:05:00,9.65,9.69,9.63,9.64,39700.0,9.65,9.69,9.63,9.64,39700.0
2008-11-19 10:10:00,9.66,9.7,9.65,9.7,36400.0,9.66,9.7,9.65,9.7,36400.0
2008-11-19 10:15:00,9.7,9.71,9.61,9.61,120900.0,9.7,9.71,9.61,9.61,120900.0
2008-11-19 10:20:00,9.61,9.63,9.59,9.59,84300.0,9.61,9.63,9.59,9.59,84300.0
2008-11-19 10:25:00,9.6,9.64,9.6,9.64,28500.0,9.6,9.64,9.6,9.64,28500.0
2008-11-19 10:30:00,9.64,9.65,9.61,9.62,39900.0,9.64,9.65,9.61,9.62,39900.0
2008-11-19 10:35:00,9.64,9.64,9.56,9.6,48700.0,9.64,9.64,9.56,9.6,48700.0
2008-11-19 10:40:00,9.59,9.61,9.56,9.59,72600.0,9.59,9.61,9.56,9.59,72600.0
2008-11-19 10:45:00,9.58,9.6,9.54,9.57,57200.0,9.58,9.6,9.54,9.57,57200.0
2008-11-19 10:50:00,9.57,9.6,9.56,9.59,31900.0,9.57,9.6,9.56,9.59,31900.0
2008-11-19 10:55:00,9.58,9.58,9.47,9.48,87100.0,9.58,9.58,9.47,9.48,87100.0
2008-11-19 11:00:00,9.47,9.52,9.46,9.5,150900.0,9.47,9.52,9.46,9.5,150900.0
2008-11-19 11:05:00,9.5,9.55,9.49,9.54,29400.0,9.5,9.55,9.49,9.54,29400.0
2008-11-19 11:10:00,9.54,9.54,9.5,9.52,16400.0,9.54,9.54,9.5,9.52,16400.0
2008-11-19 11:15:00,9.51,9.54,9.5,9.53,31400.0,9.51,9.54,9.5,9.53,31400.0
2008-11-19 11:20:00,9.54,9.54,9.47,9.47,97200.0,9.54,9.54,9.47,9.47,97200.0
2008-11-19 11:25:00,9.47,9.47,9.36,9.36,157800.0,9.47,9.47,9.36,9.36,157800.0
2008-11-19 11:30:00,9.37,9.44,9.37,9.42,62900.0,9.37,9.44,9.37,9.42,62900.0
2008-11-19 11:35:00,9.42,9.43,9.4,9.41,66800.0,9.42,9.43,9.4,9.41,66800.0
2008-11-19 11:40:00,9.42,9.43,9.37,9.37,26300.0,9.42,9.43,9.37,9.37,26300.0
2008-11-19 11:45:00,9.37,9.38,9.35,9.37,22100.0,9.37,9.38,9.35,9.37,22100.0
2008-11-19 11:50:00,9.39,9.43,9.36,9.43,43500.0,9.39,9.43,9.36,9.43,43500.0
2008-11-19 11:55:00,9.42,9.43,9.4,9.42,4500.0,9.42,9.43,9.4,9.42,4500.0
2008-11-19 12:00:00,9.42,9.42,9.39,9.39,19000.0,9.42,9.42,9.39,9.39,19000.0
2008-11-19 12:05:00,9.39,9.39,9.33,9.33,30000.0,9.39,9.39,9.33,9.33,30000.0
2008-11-19 12:10:00,9.33,9.33,9.27,9.29,42000.0,9.33,9.33,9.27,9.29,42000.0
2008-11-19 12:15:00,9.28,9.29,9.2,9.21,55000.0,9.28,9.29,9.2,9.21,55000.0
2008-11-19 12:20:00,9.21,9.23,9.17,9.19,36300.0,9.21,9.23,9.17,9.19,36300.0
2008-11-19 12:25:00,9.18,9.19,9.13,9.14,75000.0,9.18,9.19,9.13,9.14,75000.0
2008-11-19 12:30:00,9.14,9.22,9.14,9.21,28100.0,9.14,9.22,9.14,9.21,28100.0
2008-11-19 12:35:00,9.2,9.23,9.2,9.23,9300.0,9.2,9.23,9.2,9.23,9300.0
2008-11-19 12:40:00,9.23,9.24,9.22,9.22,16800.0,9.23,9.24,9.22,9.22,16800.0
2008-11-19 12:45:00,9.22,9.25,9.21,9.23,56900.0,9.22,9.25,9.21,9.23,56900.0
2008-11-19 12:50:00,9.23,9.26,9.22,9.25,10600.0,9.23,9.26,9.22,9.25,10600.0
2008-11-19 12:55:00,9.25,9.27,9.25,9.26,7600.0,9.25,9.27,9.25,9.26,7600.0
2008-11-19 13:00:00,9.27,9.3,9.27,9.3,8700.0,9.27,9.3,9.27,9.3,8700.0
2008-11-19 13:05:00,9.3,9.3,9.27,9.27,50600.0,9.3,9.3,9.27,9.27,50600.0
2008-11-19 13:10:00,9.27,9.31,9.25,9.31,38300.0,9.27,9.31,9.25,9.31,38300.0
2008-11-19 13:15:00,9.31,9.31,9.26,9.26,18300.0,9.31,9.31,9.26,9.26,18300.0
2008-11-19 13:20:00,9.26,9.26,9.2,9.2,35500.0,9.26,9.26,9.2,9.2,35500.0
2008-11-19 13:25:00,9.21,9.27,9.21,9.23,9900.0,9.21,9.27,9.21,9.23,9900.0
2008-11-19 13:30:00,9.23,9.26,9.21,9.25,11600.0,9.23,9.26,9.21,9.25,11600.0
2008-11-19 13:35:00,9.25,9.28,9.22,9.26,30800.0,9.25,9.28,9.22,9.26,30800.0
2008-11-19 13:40:00,9.25,9.27,9.25,9.26,5900.0,9.25,9.27,9.25,9.26,5900.0
2008-11-19 13:45:00,9.26,9.27,9.22,9.26,43400.0,9.26,9.27,9.22,9.26,43400.0
2008-11-19 13:50:00,9.25,9.26,9.24,9.25,10200.0,9.25,9.26,9.24,9.25,10200.0
2008-11-19 13:55:00,9.26,9.28,9.26,9.28,10600.0,9.26,9.28,9.26,9.28,10600.0
2008-11-19 14:00:00,9.27,9.27,9.22,9.22,25200.0,9.27,9.27,9.22,9.22,25200.0
2008-11-19 14:05:00,9.22,9.23,9.21,9.22,13700.0,9.22,9.23,9.21,9.22,13700.0
2008-11-19 14:10:00,9.22,9.24,9.2,9.24,91100.0,9.22,9.24,9.2,9.24,91100.0
2008-11-19 14:15:00,9.23,9.23,9.22,9.22,8800.0,9.23,9.23,9.22,9.22,8800.0
2008-11-19 14:20:00,9.21,9.21,9.16,9.17,35100.0,9.21,9.21,9.16,9.17,35100.0
2008-11-19 14:25:00,9.17,9.18,9.16,9.17,31900.0,9.17,9.18,9.16,9.17,31900.0
2008-11-19 14:30:00,9.17,9.2,9.17,9.2,8300.0,9.17,9.2,9.17,9.2,8300.0
2008-11-19 14:35:00,9.19,9.19,9.16,9.17,22100.0,9.19,9.19,9.16,9.17,22100.0
2008-11-19 14:40:00,9.17,9.19,9.17,9.19,45600.0,9.17,9.19,9.17,9.19,45600.0
2008-11-19 14:45:00,9.2,9.22,9.19,9.2,8900.0,9.2,9.22,9.19,9.2,8900.0
2008-11-19 14:50:00,9.2,9.21,9.2,9.2,5700.0,9.2,9.21,9.2,9.2,5700.0
2008-11-19 14:55:00,9.2,9.21,9.19,9.21,37000.0,9.2,9.21,9.19,9.21,37000.0
2008-11-19 15:00:00,9.22,9.22,9.21,9.21,8800.0,9.22,9.22,9.21,9.21,8800.0
2008-11-19 15:05:00,9.22,9.22,9.2,9.21,21800.0,9.22,9.22,9.2,9.21,21800.0
2008-11-19 15:10:00,9.2,9.21,9.2,9.2,11600.0,9.2,9.21,9.2,9.2,11600.0
2008-11-19 15:15:00,9.2,9.21,9.18,9.18,50000.0,9.2,9.21,9.18,9.18,50000.0
2008-11-19 15:20:00,9.18,9.18,9.15,9.16,53100.0,9.18,9.18,9.15,9.16,53100.0
2008-11-19 15:25:00,9.15,9.16,9.13,9.16,51200.0,9.15,9.16,9.13,9.16,51200.0
2008-11-19 15:30:00,9.17,9.17,9.15,9.16,15700.0,9.17,9.17,9.15,9.16,15700.0
2008-11-19 15:35:00,9.15,9.17,9.12,9.13,90800.0,9.15,9.17,9.12,9.13,90800.0
2008-11-19 15:40:00,9.13,9.14,9.12,9.13,25600.0,9.13,9.14,9.12,9.13,25600.0
2008-11-19 15:45:00,9.12,9.13,9.11,9.12,50600.0,9.12,9.13,9.11,9.12,50600.0
2008-11-19 15:50:00,9.12,9.13,9.1,9.13,48800.0,9.12,9.13,9.1,9.13,48800.0
2008-11-19 15:55:00,9.12,9.13,9.1,9.1,88100.0,9.12,9.13,9.1,9.1,88100.0
2008-11-19 16:00:00,9.15,9.15,9.14,9.14,1000.0,9.15,9.15,9.14,9.14,1000.0
2008-11-19 16:05:00,9.14,9.14,9.14,9.14,0.0,9.14,9.14,9.14,9.14,0.0
2008-11-19 16:10:00,9.14,9.14,9.14,9.14,0.0,9.14,9.14,9.14,9.14,0.0
2008-11-20 09:30:00,9.11,9.13,9.09,9.12,141700.0,9.11,9.13,9.09,9.12,141700.0
2008-11-20 09:35:00,9.11,9.11,9.06,9.07,110500.0,9.11,9.11,9.06,9.07,110500.0
2008-11-20 09:40:00,9.07,9.07,8.97,9.0,172100.0,9.07,9.07,8.97,9.0,172100.0
2008-11-20 09:45:00,9.0,9.05,8.99,8.99,58300.0,9.0,9.05,8.99,8.99,58300.0
2008-11-20 09:50:00,8.99,9.01,8.98,9.01,49000.0,8.99,9.01,8.98,9.01,49000.0
2008-11-20 09:55:00,9.01,9.01,8.94,8.96,82900.0,9.01,9.01,8.94,8.96,82900.0
2008-11-20 10:00:00,8.95,8.96,8.86,8.87,94200.0,8.95,8.96,8.86,8.87,94200.0
2008-11-20 10:05:00,8.85,8.87,8.71,8.74,201700.0,8.85,8.87,8.71,8.74,201700.0
2008-11-20 10:10:00,8.74,8.78,8.71,8.78,114400.0,8.74,8.78,8.71,8.78,114400.0
2008-11-20 10:15:00,8.77,8.81,8.76,8.78,142500.0,8.77,8.81,8.76,8.78,142500.0
2008-11-20 10:20:00,8.78,8.86,8.78,8.81,75000.0,8.78,8.86,8.78,8.81,75000.0
2008-11-20 10:25:00,8.82,8.84,8.8,8.82,145700.0,8.82,8.84,8.8,8.82,145700.0
2008-11-20 10:30:00,8.83,8.85,8.82,8.83,77600.0,8.83,8.85,8.82,8.83,77600.0
2008-11-20 10:35:00,8.82,8.82,8.79,8.81,81800.0,8.82,8.82,8.79,8.81,81800.0
2008-11-20 10:40:00,8.82,8.87,8.81,8.87,61500.0,8.82,8.87,8.81,8.87,61500.0
2008-11-20 10:45:00,8.87,8.89,8.83,8.87,184900.0,8.87,8.89,8.83,8.87,184900.0
2008-11-20 10:50:00,8.87,8.87,8.82,8.84,36300.0,8.87,8.87,8.82,8.84,36300.0
2008-11-20 10:55:00,8.84,8.85,8.83,8.85,62200.0,8.84,8.85,8.83,8.85,62200.0
2008-11-20 11:00:00,8.85,8.88,8.85,8.88,79200.0,8.85,8.88,8.85,8.88,79200.0
2008-11-20 11:05:00,8.88,8.91,8.85,8.86,68300.0,8.88,8.91,8.85,8.86,68300.0
2008-11-20 11:10:00,8.85,8.91,8.82,8.91,98400.0,8.85,8.91,8.82,8.91,98400.0
2008-11-20 11:15:00,8.91,8.95,8.83,8.83,119500.0,8.91,8.95,8.83,8.83,119500.0
2008-11-20 11:20:00,8.83,8.84,8.81,8.82,50500.0,8.83,8.84,8.81,8.82,50500.0
2008-11-20 11:25:00,8.82,8.85,8.8,8.85,60500.0,8.82,8.85,8.8,8.85,60500.0
2008-11-20 11:30:00,8.85,8.86,8.83,8.83,27000.0,8.85,8.86,8.83,8.83,27000.0
2008-11-20 11:35:00,8.82,8.82,8.8,8.82,26200.0,8.82,8.82,8.8,8.82,26200.0
2008-11-20 11:40:00,8.82,8.85,8.81,8.85,22100.0,8.82,8.85,8.81,8.85,22100.0
2008-11-20 11:45:00,8.85,8.9,8.85,8.88,44600.0,8.85,8.9,8.85,8.88,44600.0
2008-11-20 11:50:00,8.89,8.9,8.88,8.9,31400.0,8.89,8.9,8.88,8.9,31400.0
2008-11-20 11:55:00,8.9,8.95,8.88,8.92,27400.0,8.9,8.95,8.88,8.92,27400.0
2008-11-20 12:00:00,8.92,8.92,8.81,8.83,68400.0,8.92,8.92,8.81,8.83,68400.0
2008-11-20 12:05:00,8.83,8.87,8.82,8.85,26100.0,8.83,8.87,8.82,8.85,26100.0
2008-11-20 12:10:00,8.86,8.9,8.85,8.88,32800.0,8.86,8.9,8.85,8.88,32800.0
2008-11-20 12:15:00,8.88,8.9,8.85,8.86,28000.0,8.88,8.9,8.85,8.86,28000.0
2008-11-20 12:20:00,8.87,8.92,8.86,8.92,26700.0,8.87,8.92,8.86,8.92,26700.0
2008-11-20 12:25:00,8.91,8.96,8.89,8.93,51300.0,8.91,8.96,8.89,8.93,51300.0
2008-11-20 12:30:00,8.93,8.96,8.92,8.94,49400.0,8.93,8.96,8.92,8.94,49400.0
2008-11-20 12:35:00,8.94,8.95,8.9,8.94,37600.0,8.94,8.95,8.9,8.94,37600.0
2008-11-20 12:40:00,8.95,8.96,8.94,8.95,35500.0,8.95,8.96,8.94,8.95,35500.0
2008-11-20 12:45:00,8.95,8.99,8.95,8.98,47700.0,8.95,8.99,8.95,8.98,47700.0
2008-11-20 12:50:00,8.98,9.02,8.95,8.95,44500.0,8.98,9.02,8.95,8.95,44500.0
2008-11-20 12:55:00,8.95,8.96,8.92,8.94,49800.0,8.95,8.96,8.92,8.94,49800.0
2008-11-20 13:00:00,8.95,8.95,8.91,8.94,31600.0,8.95,8.95,8.91,8.94,31600.0
2008-11-20 13:05:00,8.94,8.96,8.93,8.94,20900.0,8.94,8.96,8.93,8.94,20900.0
2008-11-20 13:10:00,8.95,8.97,8.92,8.95,24400.0,8.95,8.97,8.92,8.95,24400.0
2008-11-20 13:15:00,8.96,8.98,8.93,8.94,27000.0,8.96,8.98,8.93,8.94,27000.0
2008-11-20 13:20:00,8.94,8.98,8.93,8.97,57100.0,8.94,8.98,8.93,8.97,57100.0
2008-11-20 13:25:00,8.97,9.02,8.95,9.02,32300.0,8.97,9.02,8.95,9.02,32300.0
2008-11-20 13:30:00,9.01,9.05,8.99,9.05,27100.0,9.01,9.05,8.99,9.05,27100.0
2008-11-20 13:35:00,9.04,9.04,8.96,8.99,33400.0,9.04,9.04,8.96,8.99,33400.0
2008-11-20 13:40:00,9.0,9.01,8.98,9.0,22500.0,9.0,9.01,8.98,9.0,22500.0
2008-11-20 13:45:00,8.99,9.01,8.98,9.0,8100.0,8.99,9.01,8.98,9.0,8100.0
2008-11-20 13:50:00,8.99,9.01,8.98,9.01,11200.0,8.99,9.01,8.98,9.01,11200.0
2008-11-20 13:55:00,9.01,9.06,9.01,9.06,10600.0,9.01,9.06,9.01,9.06,10600.0
2008-11-20 14:00:00,9.06,9.08,9.02,9.02,9800.0,9.06,9.08,9.02,9.02,9800.0
2008-11-20 14:05:00,9.02,9.04,9.01,9.03,11500.0,9.02,9.04,9.01,9.03,11500.0
2008-11-20 14:10:00,9.03,9.05,9.03,9.04,13600.0,9.03,9.05,9.03,9.04,13600.0
2008-11-20 14:15:00,9.04,9.05,9.0,9.0,26000.0,9.04,9.05,9.0,9.0,26000.0
2008-11-20 14:20:00,9.0,9.03,9.0,9.0,44900.0,9.0,9.03,9.0,9.0,44900.0
2008-11-20 14:25:00,9.0,9.01,8.99,8.99,11500.0,9.0,9.01,8.99,8.99,11500.0
2008-11-20 14:30:00,8.98,9.01,8.97,8.99,74400.0,8.98,9.01,8.97,8.99,74400.0
2008-11-20 14:35:00,8.98,9.02,8.98,9.01,21600.0,8.98,9.02,8.98,9.01,21600.0
2008-11-20 14:40:00,9.01,9.01,8.98,8.99,45800.0,9.01,9.01,8.98,8.99,45800.0
2008-11-20 14:45:00,8.99,8.99,8.98,8.98,18700.0,8.99,8.99,8.98,8.98,18700.0
2008-11-20 14:50:00,8.98,9.0,8.98,8.99,11300.0,8.98,9.0,8.98,8.99,11300.0
2008-11-20 14:55:00,8.99,8.99,8.97,8.97,19400.0,8.99,8.99,8.97,8.97,19400.0
2008-11-20 15:00:00,8.97,8.99,8.96,8.97,63700.0,8.97,8.99,8.96,8.97,63700.0
2008-11-20 15:05:00,8.98,8.98,8.96,8.97,29100.0,8.98,8.98,8.96,8.97,29100.0
2008-11-20 15:10:00,8.97,8.98,8.96,8.96,54600.0,8.97,8.98,8.96,8.96,54600.0
2008-11-20 15:15:00,8.96,8.98,8.96,8.96,14100.0,8.96,8.98,8.96,8.96,14100.0
2008-11-20 15:20:00,8.95,8.97,8.94,8.94,36700.0,8.95,8.97,8.94,8.94,36700.0
2008-11-20 15:25:00,8.94,8.95,8.91,8.92,44200.0,8.94,8.95,8.91,8.92,44200.0
2008-11-20 15:30:00,8.91,8.93,8.9,8.9,29000.0,8.91,8.93,8.9,8.9,29000.0
2008-11-20 15:35:00,8.9,8.91,8.88,8.89,63400.0,8.9,8.91,8.88,8.89,63400.0
2008-11-20 15:40:00,8.89,8.9,8.87,8.88,187200.0,8.89,8.9,8.87,8.88,187200.0
2008-11-20 15:45:00,8.87,8.93,8.87,8.92,80900.0,8.87,8.93,8.87,8.92,80900.0
2008-11-20 15:50:00,8.92,8.93,8.87,8.87,78400.0,8.92,8.93,8.87,8.87,78400.0
2008-11-20 15:55:00,8.87,8.91,8.87,8.88,55200.0,8.87,8.91,8.87,8.88,55200.0
2008-11-20 16:00:00,8.9,8.91,8.86,8.86,8900.0,8.9,8.91,8.86,8.86,8900.0
2008-11-20 16:05:00,8.88,8.88,8.88,8.88,900.0,8.88,8.88,8.88,8.88,900.0
2008-11-20 16:10:00,8.85,8.85,8.85,8.85,100.0,8.85,8.85,8.85,8.85,100.0
2008-11-21 09:30:00,9.35,9.37,9.23,9.31,412300.0,9.35,9.37,9.23,9.31,412300.0
2008-11-21 09:35:00,9.3,9.32,9.23,9.23,75400.0,9.3,9.32,9.23,9.23,75400.0
2008-11-21 09:40:00,9.23,9.27,9.23,9.24,77700.0,9.23,9.27,9.23,9.24,77700.0
2008-11-21 09:45:00,9.24,9.3,9.24,9.29,60600.0,9.24,9.3,9.24,9.29,60600.0
2008-11-21 09:50:00,9.3,9.31,9.24,9.25,69800.0,9.3,9.31,9.24,9.25,69800.0
2008-11-21 09:55:00,9.24,9.33,9.23,9.32,88100.0,9.24,9.33,9.23,9.32,88100.0
2008-11-21 10:00:00,9.32,9.38,9.31,9.31,179700.0,9.32,9.38,9.31,9.31,179700.0
2008-11-21 10:05:00,9.31,9.35,9.3,9.33,75200.0,9.31,9.35,9.3,9.33,75200.0
2008-11-21 10:10:00,9.32,9.32,9.24,9.26,404800.0,9.32,9.32,9.24,9.26,404800.0
2008-11-21 10:15:00,9.24,9.25,9.16,9.18,615300.0,9.24,9.25,9.16,9.18,615300.0
2008-11-21 10:20:00,9.19,9.25,9.17,9.23,187600.0,9.19,9.25,9.17,9.23,187600.0
2008-11-21 10:25:00,9.22,9.24,9.2,9.21,250200.0,9.22,9.24,9.2,9.21,250200.0
2008-11-21 10:30:00,9.22,9.31,9.22,9.3,102500.0,9.22,9.31,9.22,9.3,102500.0
2008-11-21 10:35:00,9.3,9.37,9.29,9.36,90900.0,9.3,9.37,9.29,9.36,90900.0
2008-11-21 10:40:00,9.36,9.54,9.36,9.53,206900.0,9.36,9.54,9.36,9.53,206900.0
2008-11-21 10:45:00,9.53,9.53,9.44,9.45,152300.0,9.53,9.53,9.44,9.45,152300.0
2008-11-21 10:50:00,9.44,9.46,9.41,9.42,134000.0,9.44,9.46,9.41,9.42,134000.0
2008-11-21 10:55:00,9.43,9.47,9.36,9.46,90300.0,9.43,9.47,9.36,9.46,90300.0
2008-11-21 11:00:00,9.47,9.52,9.4,9.42,118400.0,9.47,9.52,9.4,9.42,118400.0
2008-11-21 11:05:00,9.42,9.42,9.23,9.35,207200.0,9.42,9.42,9.23,9.35,207200.0
2008-11-21 11:10:00,9.35,9.37,9.3,9.3,96900.0,9.35,9.37,9.3,9.3,96900.0
2008-11-21 11:15:00,9.32,9.41,9.32,9.41,261700.0,9.32,9.41,9.32,9.41,261700.0
2008-11-21 11:20:00,9.42,9.47,9.39,9.41,108600.0,9.42,9.47,9.39,9.41,108600.0
2008-11-21 11:25:00,9.41,9.46,9.38,9.42,87700.0,9.41,9.46,9.38,9.42,87700.0
2008-11-21 11:30:00,9.41,9.46,9.41,9.45,101400.0,9.41,9.46,9.41,9.45,101400.0
2008-11-21 11:35:00,9.45,9.46,9.41,9.46,104900.0,9.45,9.46,9.41,9.46,104900.0
2008-11-21 11:40:00,9.45,9.48,9.43,9.43,50100.0,9.45,9.48,9.43,9.43,50100.0
2008-11-21 11:45:00,9.44,9.49,9.44,9.48,23600.0,9.44,9.49,9.44,9.48,23600.0
2008-11-21 11:50:00,9.48,9.49,9.45,9.47,75100.0,9.48,9.49,9.45,9.47,75100.0
2008-11-21 11:55:00,9.47,9.49,9.44,9.48,78200.0,9.47,9.49,9.44,9.48,78200.0
2008-11-21 12:00:00,9.47,9.5,9.46,9.5,82700.0,9.47,9.5,9.46,9.5,82700.0
2008-11-21 12:05:00,9.5,9.52,9.48,9.49,114600.0,9.5,9.52,9.48,9.49,114600.0
2008-11-21 12:10:00,9.5,9.5,9.43,9.45,42300.0,9.5,9.5,9.43,9.45,42300.0
2008-11-21 12:15:00,9.44,9.47,9.42,9.42,20700.0,9.44,9.47,9.42,9.42,20700.0
2008-11-21 12:20:00,9.43,9.48,9.41,9.43,32400.0,9.43,9.48,9.41,9.43,32400.0
2008-11-21 12:25:00,9.43,9.48,9.43,9.48,21200.0,9.43,9.48,9.43,9.48,21200.0
2008-11-21 12:30:00,9.47,9.51,9.47,9.49,61500.0,9.47,9.51,9.47,9.49,61500.0
2008-11-21 12:35:00,9.49,9.53,9.47,9.53,71700.0,9.49,9.53,9.47,9.53,71700.0
2008-11-21 12:40:00,9.52,9.53,9.49,9.51,58500.0,9.52,9.53,9.49,9.51,58500.0
2008-11-21 12:45:00,9.51,9.52,9.45,9.45,73600.0,9.51,9.52,9.45,9.45,73600.0
2008-11-21 12:50:00,9.45,9.46,9.44,9.46,31500.0,9.45,9.46,9.44,9.46,31500.0
2008-11-21 12:55:00,9.46,9.46,9.42,9.43,36800.0,9.46,9.46,9.42,9.43,36800.0
2008-11-21 13:00:00,9.42,9.43,9.38,9.4,51600.0,9.42,9.43,9.38,9.4,51600.0
2008-11-21 13:05:00,9.39,9.41,9.38,9.41,27000.0,9.39,9.41,9.38,9.41,27000.0
2008-11-21 13:10:00,9.4,9.43,9.38,9.43,78100.0,9.4,9.43,9.38,9.43,78100.0
2008-11-21 13:15:00,9.43,9.46,9.42,9.45,57700.0,9.43,9.46,9.42,9.45,57700.0
2008-11-21 13:20:00,9.44,9.44,9.37,9.38,34100.0,9.44,9.44,9.37,9.38,34100.0
2008-11-21 13:25:00,9.38,9.41,9.36,9.4,44300.0,9.38,9.41,9.36,9.4,44300.0
2008-11-21 13:30:00,9.39,9.43,9.39,9.42,34200.0,9.39,9.43,9.39,9.42,34200.0
2008-11-21 13:35:00,9.42,9.43,9.4,9.43,24200.0,9.42,9.43,9.4,9.43,24200.0
2008-11-21 13:40:00,9.42,9.43,9.42,9.43,20500.0,9.42,9.43,9.42,9.43,20500.0
2008-11-21 13:45:00,9.43,9.43,9.4,9.42,42100.0,9.43,9.43,9.4,9.42,42100.0
2008-11-21 13:50:00,9.41,9.46,9.41,9.46,247700.0,9.41,9.46,9.41,9.46,247700.0
2008-11-21 13:55:00,9.47,9.47,9.44,9.44,102800.0,9.47,9.47,9.44,9.44,102800.0
2008-11-21 14:00:00,9.45,9.47,9.45,9.47,58400.0,9.45,9.47,9.45,9.47,58400.0
2008-11-21 14:05:00,9.47,9.49,9.46,9.49,63800.0,9.47,9.49,9.46,9.49,63800.0
2008-11-21 14:10:00,9.49,9.51,9.48,9.5,69500.0,9.49,9.51,9.48,9.5,69500.0
2008-11-21 14:15:00,9.49,9.52,9.48,9.52,49500.0,9.49,9.52,9.48,9.52,49500.0
2008-11-21 14:20:00,9.51,9.53,9.5,9.53,23700.0,9.51,9.53,9.5,9.53,23700.0
2008-11-21 14:25:00,9.52,9.53,9.5,9.5,27300.0,9.52,9.53,9.5,9.5,27300.0
2008-11-21 14:30:00,9.5,9.51,9.47,9.49,90400.0,9.5,9.51,9.47,9.49,90400.0
2008-11-21 14:35:00,9.49,9.51,9.48,9.5,27500.0,9.49,9.51,9.48,9.5,27500.0
2008-11-21 14:40:00,9.5,9.5,9.46,9.48,62000.0,9.5,9.5,9.46,9.48,62000.0
2008-11-21 14:45:00,9.48,9.5,9.48,9.5,31600.0,9.48,9.5,9.48,9.5,31600.0
2008-11-21 14:50:00,9.5,9.52,9.5,9.52,33800.0,9.5,9.52,9.5,9.52,33800.0
2008-11-21 14:55:00,9.52,9.53,9.51,9.53,23700.0,9.52,9.53,9.51,9.53,23700.0
2008-11-21 15:00:00,9.52,9.53,9.51,9.53,55000.0,9.52,9.53,9.51,9.53,55000.0
2008-11-21 15:05:00,9.52,9.54,9.49,9.49,71800.0,9.52,9.54,9.49,9.49,71800.0
2008-11-21 15:10:00,9.49,9.52,9.49,9.5,71600.0,9.49,9.52,9.49,9.5,71600.0
2008-11-21 15:15:00,9.51,9.52,9.49,9.5,64400.0,9.51,9.52,9.49,9.5,64400.0
2008-11-21 15:20:00,9.5,9.51,9.49,9.5,37600.0,9.5,9.51,9.49,9.5,37600.0
2008-11-21 15:25:00,9.5,9.51,9.5,9.51,90200.0,9.5,9.51,9.5,9.51,90200.0
2008-11-21 15:30:00,9.5,9.52,9.48,9.48,50500.0,9.5,9.52,9.48,9.48,50500.0
2008-11-21 15:35:00,9.49,9.5,9.48,9.49,53600.0,9.49,9.5,9.48,9.49,53600.0
2008-11-21 15:40:00,9.49,9.51,9.47,9.5,46600.0,9.49,9.51,9.47,9.5,46600.0
2008-11-21 15:45:00,9.49,9.5,9.48,9.5,43500.0,9.49,9.5,9.48,9.5,43500.0
2008-11-21 15:50:00,9.5,9.53,9.5,9.52,124100.0,9.5,9.53,9.5,9.52,124100.0
2008-11-21 15:55:00,9.52,9.55,9.51,9.52,153800.0,9.52,9.55,9.51,9.52,153800.0
2008-11-21 16:00:00,9.54,9.55,9.54,9.54,10800.0,9.54,9.55,9.54,9.54,10800.0
2008-11-21 16:05:00,9.54,9.54,9.54,9.54,0.0,9.54,9.54,9.54,9.54,0.0
2008-11-21 16:10:00,9.5,9.54,9.5,9.54,1300.0,9.5,9.54,9.5,9.54,1300.0
2008-11-24 09:30:00,10.1,10.26,10.07,10.21,389700.0,10.1,10.26,10.07,10.21,389700.0
2008-11-24 09:35:00,10.2,10.23,10.18,10.19,101200.0,10.2,10.23,10.18,10.19,101200.0
2008-11-24 09:40:00,10.2,10.22,10.15,10.2,204000.0,10.2,10.22,10.15,10.2,204000.0
2008-11-24 09:45:00,10.2,10.2,10.14,10.15,123000.0,10.2,10.2,10.14,10.15,123000.0
2008-11-24 09:50:00,10.16,10.21,10.15,10.2,66600.0,10.16,10.21,10.15,10.2,66600.0
2008-11-24 09:55:00,10.18,10.19,10.16,10.17,87300.0,10.18,10.19,10.16,10.17,87300.0
2008-11-24 10:00:00,10.17,10.29,10.17,10.26,241400.0,10.17,10.29,10.17,10.26,241400.0
2008-11-24 10:05:00,10.26,10.28,10.24,10.28,98200.0,10.26,10.28,10.24,10.28,98200.0
2008-11-24 10:10:00,10.28,10.31,10.23,10.24,174200.0,10.28,10.31,10.23,10.24,174200.0
2008-11-24 10:15:00,10.25,10.29,10.24,10.29,139700.0,10.25,10.29,10.24,10.29,139700.0
2008-11-24 10:20:00,10.29,10.37,10.28,10.34,241600.0,10.29,10.37,10.28,10.34,241600.0
2008-11-24 10:25:00,10.34,10.54,10.33,10.49,365400.0,10.34,10.54,10.33,10.49,365400.0
2008-11-24 10:30:00,10.49,10.55,10.48,10.51,88000.0,10.49,10.55,10.48,10.51,88000.0
2008-11-24 10:35:00,10.51,10.52,10.44,10.44,190500.0,10.51,10.52,10.44,10.44,190500.0
2008-11-24 10:40:00,10.44,10.47,10.39,10.44,133400.0,10.44,10.47,10.39,10.44,133400.0
2008-11-24 10:45:00,10.45,10.45,10.39,10.41,114200.0,10.45,10.45,10.39,10.41,114200.0
2008-11-24 10:50:00,10.4,10.4,10.35,10.38,71200.0,10.4,10.4,10.35,10.38,71200.0
2008-11-24 10:55:00,10.38,10.44,10.37,10.43,42300.0,10.38,10.44,10.37,10.43,42300.0
2008-11-24 11:00:00,10.42,10.43,10.39,10.42,35800.0,10.42,10.43,10.39,10.42,35800.0
2008-11-24 11:05:00,10.43,10.44,10.41,10.43,33200.0,10.43,10.44,10.41,10.43,33200.0
2008-11-24 11:10:00,10.42,10.45,10.41,10.45,128800.0,10.42,10.45,10.41,10.45,128800.0
2008-11-24 11:15:00,10.45,10.46,10.44,10.45,29300.0,10.45,10.46,10.44,10.45,29300.0
2008-11-24 11:20:00,10.46,10.5,10.45,10.49,158400.0,10.46,10.5,10.45,10.49,158400.0
2008-11-24 11:25:00,10.48,10.5,10.46,10.5,192900.0,10.48,10.5,10.46,10.5,192900.0
2008-11-24 11:30:00,10.5,10.5,10.42,10.44,85100.0,10.5,10.5,10.42,10.44,85100.0
2008-11-24 11:35:00,10.45,10.5,10.45,10.5,46600.0,10.45,10.5,10.45,10.5,46600.0
2008-11-24 11:40:00,10.5,10.5,10.46,10.5,80500.0,10.5,10.5,10.46,10.5,80500.0
2008-11-24 11:45:00,10.5,10.5,10.47,10.48,100900.0,10.5,10.5,10.47,10.48,100900.0
2008-11-24 11:50:00,10.47,10.48,10.45,10.48,52700.0,10.47,10.48,10.45,10.48,52700.0
2008-11-24 11:55:00,10.49,10.49,10.39,10.41,132300.0,10.49,10.49,10.39,10.41,132300.0
2008-11-24 12:00:00,10.39,10.41,10.37,10.37,28800.0,10.39,10.41,10.37,10.37,28800.0
2008-11-24 12:05:00,10.37,10.4,10.36,10.39,44900.0,10.37,10.4,10.36,10.39,44900.0
2008-11-24 12:10:00,10.4,10.4,10.29,10.3,96600.0,10.4,10.4,10.29,10.3,96600.0
2008-11-24 12:15:00,10.3,10.31,10.27,10.29,54700.0,10.3,10.31,10.27,10.29,54700.0
2008-11-24 12:20:00,10.29,10.3,10.22,10.23,214500.0,10.29,10.3,10.22,10.23,214500.0
2008-11-24 12:25:00,10.23,10.27,10.22,10.25,128700.0,10.23,10.27,10.22,10.25,128700.0
2008-11-24 12:30:00,10.25,10.3,10.23,10.29,54000.0,10.25,10.3,10.23,10.29,54000.0
2008-11-24 12:35:00,10.29,10.31,10.21,10.22,57100.0,10.29,10.31,10.21,10.22,57100.0
2008-11-24 12:40:00,10.22,10.24,10.21,10.23,71200.0,10.22,10.24,10.21,10.23,71200.0
2008-11-24 12:45:00,10.23,10.27,10.23,10.26,56500.0,10.23,10.27,10.23,10.26,56500.0
2008-11-24 12:50:00,10.27,10.31,10.27,10.31,33200.0,10.27,10.31,10.27,10.31,33200.0
2008-11-24 12:55:00,10.31,10.32,10.26,10.27,41100.0,10.31,10.32,10.26,10.27,41100.0
2008-11-24 13:00:00,10.28,10.28,10.23,10.27,96700.0,10.28,10.28,10.23,10.27,96700.0
2008-11-24 13:05:00,10.27,10.29,10.25,10.26,65900.0,10.27,10.29,10.25,10.26,65900.0
2008-11-24 13:10:00,10.24,10.26,10.23,10.24,79100.0,10.24,10.26,10.23,10.24,79100.0
2008-11-24 13:15:00,10.23,10.23,10.21,10.21,75000.0,10.23,10.23,10.21,10.21,75000.0
2008-11-24 13:20:00,10.21,10.24,10.2,10.23,62400.0,10.21,10.24,10.2,10.23,62400.0
2008-11-24 13:25:00,10.22,10.26,10.2,10.21,76800.0,10.22,10.26,10.2,10.21,76800.0
2008-11-24 13:30:00,10.21,10.23,10.2,10.23,31200.0,10.21,10.23,10.2,10.23,31200.0
2008-11-24 13:35:00,10.23,10.25,10.22,10.24,53600.0,10.23,10.25,10.22,10.24,53600.0
2008-11-24 13:40:00,10.24,10.25,10.23,10.25,18500.0,10.24,10.25,10.23,10.25,18500.0
2008-11-24 13:45:00,10.25,10.27,10.24,10.26,37200.0,10.25,10.27,10.24,10.26,37200.0
2008-11-24 13:50:00,10.25,10.3,10.25,10.3,22400.0,10.25,10.3,10.25,10.3,22400.0
2008-11-24 13:55:00,10.3,10.34,10.3,10.33,47800.0,10.3,10.34,10.3,10.33,47800.0
2008-11-24 14:00:00,10.33,10.33,10.32,10.33,20500.0,10.33,10.33,10.32,10.33,20500.0
2008-11-24 14:05:00,10.34,10.34,10.31,10.31,33900.0,10.34,10.34,10.31,10.31,33900.0
2008-11-24 14:10:00,10.31,10.33,10.31,10.33,46500.0,10.31,10.33,10.31,10.33,46500.0
2008-11-24 14:15:00,10.33,10.33,10.3,10.31,24000.0,10.33,10.33,10.3,10.31,24000.0
2008-11-24 14:20:00,10.31,10.36,10.3,10.34,73500.0,10.31,10.36,10.3,10.34,73500.0
2008-11-24 14:25:00,10.35,10.38,10.34,10.38,41100.0,10.35,10.38,10.34,10.38,41100.0
2008-11-24 14:30:00,10.38,10.43,10.37,10.43,59300.0,10.38,10.43,10.37,10.43,59300.0
2008-11-24 14:35:00,10.44,10.44,10.38,10.38,41100.0,10.44,10.44,10.38,10.38,41100.0
2008-11-24 14:40:00,10.39,10.4,10.36,10.36,35700.0,10.39,10.4,10.36,10.36,35700.0
2008-11-24 14:45:00,10.36,10.37,10.36,10.36,33500.0,10.36,10.37,10.36,10.36,33500.0
2008-11-24 14:50:00,10.36,10.4,10.35,10.35,66600.0,10.36,10.4,10.35,10.35,66600.0
2008-11-24 14:55:00,10.36,10.4,10.36,10.38,72000.0,10.36,10.4,10.36,10.38,72000.0
2008-11-24 15:00:00,10.38,10.39,10.36,10.37,70800.0,10.38,10.39,10.36,10.37,70800.0
2008-11-24 15:05:00,10.37,10.38,10.36,10.38,66600.0,10.37,10.38,10.36,10.38,66600.0
2008-11-24 15:10:00,10.38,10.4,10.37,10.4,52700.0,10.38,10.4,10.37,10.4,52700.0
2008-11-24 15:15:00,10.4,10.4,10.39,10.4,25700.0,10.4,10.4,10.39,10.4,25700.0
2008-11-24 15:20:00,10.4,10.4,10.39,10.4,40200.0,10.4,10.4,10.39,10.4,40200.0
2008-11-24 15:25:00,10.4,10.4,10.38,10.39,37900.0,10.4,10.4,10.38,10.39,37900.0
2008-11-24 15:30:00,10.39,10.39,10.38,10.39,44200.0,10.39,10.39,10.38,10.39,44200.0
2008-11-24 15:35:00,10.39,10.4,10.38,10.4,33800.0,10.39,10.4,10.38,10.4,33800.0
2008-11-24 15:40:00,10.4,10.41,10.39,10.41,70300.0,10.4,10.41,10.39,10.41,70300.0
2008-11-24 15:45:00,10.41,10.41,10.36,10.36,101000.0,10.41,10.41,10.36,10.36,101000.0
2008-11-24 15:50:00,10.36,10.38,10.35,10.35,128800.0,10.36,10.38,10.35,10.35,128800.0
2008-11-24 15:55:00,10.36,10.39,10.35,10.38,174300.0,10.36,10.39,10.35,10.38,174300.0
2008-11-24 16:00:00,10.4,10.4,10.4,10.4,400.0,10.4,10.4,10.4,10.4,400.0
2008-11-24 16:05:00,10.39,10.39,10.39,10.39,200.0,10.39,10.39,10.39,10.39,200.0
2008-11-24 16:10:00,10.35,10.35,10.35,10.35,100.0,10.35,10.35,10.35,10.35,100.0
2008-11-25 09:30:00,10.29,10.38,10.24,10.29,195900.0,10.29,10.38,10.24,10.29,195900.0
2008-11-25 09:35:00,10.3,10.3,10.25,10.25,99300.0,10.3,10.3,10.25,10.25,99300.0
2008-11-25 09:40:00,10.25,10.29,10.2,10.22,58200.0,10.25,10.29,10.2,10.22,58200.0
2008-11-25 09:45:00,10.23,10.25,10.21,10.23,61500.0,10.23,10.25,10.21,10.23,61500.0
2008-11-25 09:50:00,10.23,10.25,10.18,10.19,63700.0,10.23,10.25,10.18,10.19,63700.0
2008-11-25 09:55:00,10.18,10.18,10.08,10.16,228800.0,10.18,10.18,10.08,10.16,228800.0
2008-11-25 10:00:00,10.17,10.27,10.15,10.23,77100.0,10.17,10.27,10.15,10.23,77100.0
2008-11-25 10:05:00,10.24,10.3,10.24,10.28,71400.0,10.24,10.3,10.24,10.28,71400.0
2008-11-25 10:10:00,10.29,10.3,10.19,10.19,17800.0,10.29,10.3,10.19,10.19,17800.0
2008-11-25 10:15:00,10.2,10.22,10.15,10.2,64200.0,10.2,10.22,10.15,10.2,64200.0
2008-11-25 10:20:00,10.21,10.21,10.15,10.16,56700.0,10.21,10.21,10.15,10.16,56700.0
2008-11-25 10:25:00,10.16,10.25,10.16,10.25,37500.0,10.16,10.25,10.16,10.25,37500.0
2008-11-25 10:30:00,10.26,10.26,10.21,10.22,78800.0,10.26,10.26,10.21,10.22,78800.0
2008-11-25 10:35:00,10.23,10.25,10.2,10.2,22500.0,10.23,10.25,10.2,10.2,22500.0
2008-11-25 10:40:00,10.19,10.19,10.09,10.11,97600.0,10.19,10.19,10.09,10.11,97600.0
2008-11-25 10:45:00,10.12,10.15,10.07,10.07,66900.0,10.12,10.15,10.07,10.07,66900.0
2008-11-25 10:50:00,10.08,10.08,10.0,10.03,104600.0,10.08,10.08,10.0,10.03,104600.0
2008-11-25 10:55:00,10.0,10.12,9.98,10.12,118400.0,10.0,10.12,9.98,10.12,118400.0
2008-11-25 11:00:00,10.12,10.13,10.1,10.1,39000.0,10.12,10.13,10.1,10.1,39000.0
2008-11-25 11:05:00,10.09,10.09,9.91,9.93,149300.0,10.09,10.09,9.91,9.93,149300.0
2008-11-25 11:10:00,9.93,10.0,9.93,10.0,54900.0,9.93,10.0,9.93,10.0,54900.0
2008-11-25 11:15:00,10.0,10.01,9.94,9.97,62300.0,10.0,10.01,9.94,9.97,62300.0
2008-11-25 11:20:00,9.98,10.0,9.98,10.0,72800.0,9.98,10.0,9.98,10.0,72800.0
2008-11-25 11:25:00,10.0,10.07,10.0,10.06,60200.0,10.0,10.07,10.0,10.06,60200.0
2008-11-25 11:30:00,10.06,10.1,10.06,10.08,64100.0,10.06,10.1,10.06,10.08,64100.0
2008-11-25 11:35:00,10.07,10.16,10.06,10.16,31200.0,10.07,10.16,10.06,10.16,31200.0
2008-11-25 11:40:00,10.17,10.22,10.16,10.22,19700.0,10.17,10.22,10.16,10.22,19700.0
2008-11-25 11:45:00,10.22,10.24,10.18,10.18,29200.0,10.22,10.24,10.18,10.18,29200.0
2008-11-25 11:50:00,10.19,10.2,10.16,10.18,37500.0,10.19,10.2,10.16,10.18,37500.0
2008-11-25 11:55:00,10.18,10.21,10.17,10.17,37200.0,10.18,10.21,10.17,10.17,37200.0
2008-11-25 12:00:00,10.18,10.2,10.16,10.16,18400.0,10.18,10.2,10.16,10.16,18400.0
2008-11-25 12:05:00,10.18,10.18,10.09,10.13,86000.0,10.18,10.18,10.09,10.13,86000.0
2008-11-25 12:10:00,10.13,10.15,10.07,10.13,53200.0,10.13,10.15,10.07,10.13,53200.0
2008-11-25 12:15:00,10.13,10.17,10.12,10.14,53200.0,10.13,10.17,10.12,10.14,53200.0
2008-11-25 12:20:00,10.14,10.16,10.14,10.15,29400.0,10.14,10.16,10.14,10.15,29400.0
2008-11-25 12:25:00,10.14,10.18,10.14,10.18,28600.0,10.14,10.18,10.14,10.18,28600.0
2008-11-25 12:30:00,10.17,10.17,10.15,10.15,14000.0,10.17,10.17,10.15,10.15,14000.0
2008-11-25 12:35:00,10.15,10.17,10.13,10.16,26800.0,10.15,10.17,10.13,10.16,26800.0
2008-11-25 12:40:00,10.15,10.2,10.15,10.19,8900.0,10.15,10.2,10.15,10.19,8900.0
2008-11-25 12:45:00,10.2,10.2,10.14,10.15,13200.0,10.2,10.2,10.14,10.15,13200.0
2008-11-25 12:50:00,10.15,10.16,10.14,10.16,19400.0,10.15,10.16,10.14,10.16,19400.0
2008-11-25 12:55:00,10.15,10.2,10.13,10.15,57600.0,10.15,10.2,10.13,10.15,57600.0
2008-11-25 13:00:00,10.18,10.2,10.14,10.14,17900.0,10.18,10.2,10.14,10.14,17900.0
2008-11-25 13:05:00,10.15,10.19,10.14,10.18,38500.0,10.15,10.19,10.14,10.18,38500.0
2008-11-25 13:10:00,10.19,10.2,10.18,10.18,10400.0,10.19,10.2,10.18,10.18,10400.0
2008-11-25 13:15:00,10.18,10.19,10.17,10.19,10500.0,10.18,10.19,10.17,10.19,10500.0
2008-11-25 13:20:00,10.21,10.23,10.15,10.15,55400.0,10.21,10.23,10.15,10.15,55400.0
2008-11-25 13:25:00,10.15,10.18,10.14,10.16,33300.0,10.15,10.18,10.14,10.16,33300.0
2008-11-25 13:30:00,10.16,10.2,10.16,10.17,21600.0,10.16,10.2,10.16,10.17,21600.0
2008-11-25 13:35:00,10.17,10.19,10.16,10.19,15700.0,10.17,10.19,10.16,10.19,15700.0
2008-11-25 13:40:00,10.2,10.21,10.17,10.17,34200.0,10.2,10.21,10.17,10.17,34200.0
2008-11-25 13:45:00,10.19,10.22,10.19,10.22,3400.0,10.19,10.22,10.19,10.22,3400.0
2008-11-25 13:50:00,10.21,10.22,10.21,10.21,1500.0,10.21,10.22,10.21,10.21,1500.0
2008-11-25 13:55:00,10.21,10.21,10.18,10.18,15200.0,10.21,10.21,10.18,10.18,15200.0
2008-11-25 14:00:00,10.18,10.18,10.16,10.18,17200.0,10.18,10.18,10.16,10.18,17200.0
2008-11-25 14:05:00,10.18,10.18,10.16,10.16,21100.0,10.18,10.18,10.16,10.16,21100.0
2008-11-25 14:10:00,10.16,10.16,10.14,10.15,12400.0,10.16,10.16,10.14,10.15,12400.0
2008-11-25 14:15:00,10.14,10.16,10.13,10.16,12100.0,10.14,10.16,10.13,10.16,12100.0
2008-11-25 14:20:00,10.15,10.16,10.15,10.16,7700.0,10.15,10.16,10.15,10.16,7700.0
2008-11-25 14:25:00,10.17,10.17,10.13,10.13,40500.0,10.17,10.17,10.13,10.13,40500.0
2008-11-25 14:30:00,10.12,10.14,10.12,10.14,15800.0,10.12,10.14,10.12,10.14,15800.0
2008-11-25 14:35:00,10.14,10.14,10.13,10.14,11100.0,10.14,10.14,10.13,10.14,11100.0
2008-11-25 14:40:00,10.15,10.15,10.13,10.14,11500.0,10.15,10.15,10.13,10.14,11500.0
2008-11-25 14:45:00,10.15,10.16,10.14,10.16,8800.0,10.15,10.16,10.14,10.16,8800.0
2008-11-25 14:50:00,10.15,10.15,10.14,10.15,32300.0,10.15,10.15,10.14,10.15,32300.0
2008-11-25 14:55:00,10.15,10.17,10.15,10.17,10700.0,10.15,10.17,10.15,10.17,10700.0
2008-11-25 15:00:00,10.16,10.18,10.16,10.17,19200.0,10.16,10.18,10.16,10.17,19200.0
2008-11-25 15:05:00,10.17,10.2,10.17,10.19,39500.0,10.17,10.2,10.17,10.19,39500.0
2008-11-25 15:10:00,10.18,10.19,10.17,10.18,34800.0,10.18,10.19,10.17,10.18,34800.0
2008-11-25 15:15:00,10.17,10.19,10.17,10.19,8900.0,10.17,10.19,10.17,10.19,8900.0
2008-11-25 15:20:00,10.18,10.19,10.15,10.16,63500.0,10.18,10.19,10.15,10.16,63500.0
2008-11-25 15:25:00,10.17,10.17,10.14,10.15,34100.0,10.17,10.17,10.14,10.15,34100.0
2008-11-25 15:30:00,10.15,10.17,10.14,10.17,18400.0,10.15,10.17,10.14,10.17,18400.0
2008-11-25 15:35:00,10.16,10.19,10.16,10.19,29300.0,10.16,10.19,10.16,10.19,29300.0
2008-11-25 15:40:00,10.19,10.2,10.18,10.2,25600.0,10.19,10.2,10.18,10.2,25600.0
2008-11-25 15:45:00,10.2,10.23,10.2,10.21,54500.0,10.2,10.23,10.2,10.21,54500.0
2008-11-25 15:50:00,10.2,10.21,10.19,10.2,70800.0,10.2,10.21,10.19,10.2,70800.0
2008-11-25 15:55:00,10.19,10.2,10.18,10.19,95500.0,10.19,10.2,10.18,10.19,95500.0
2008-11-25 16:00:00,10.2,10.22,10.2,10.22,13000.0,10.2,10.22,10.2,10.22,13000.0
2008-11-25 16:05:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-25 16:10:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-26 09:30:00,10.25,10.3,10.22,10.24,94200.0,10.25,10.3,10.22,10.24,94200.0
2008-11-26 09:35:00,10.25,10.28,10.24,10.25,38600.0,10.25,10.28,10.24,10.25,38600.0
2008-11-26 09:40:00,10.25,10.26,10.19,10.19,30300.0,10.25,10.26,10.19,10.19,30300.0
2008-11-26 09:45:00,10.2,10.26,10.19,10.26,38600.0,10.2,10.26,10.19,10.26,38600.0
2008-11-26 09:50:00,10.27,10.32,10.27,10.3,67500.0,10.27,10.32,10.27,10.3,67500.0
2008-11-26 09:55:00,10.31,10.34,10.29,10.3,48700.0,10.31,10.34,10.29,10.3,48700.0
2008-11-26 10:00:00,10.29,10.29,10.25,10.27,48000.0,10.29,10.29,10.25,10.27,48000.0
2008-11-26 10:05:00,10.27,10.27,10.23,10.24,18100.0,10.27,10.27,10.23,10.24,18100.0
2008-11-26 10:10:00,10.24,10.25,10.21,10.24,37700.0,10.24,10.25,10.21,10.24,37700.0
2008-11-26 10:15:00,10.23,10.3,10.23,10.29,20900.0,10.23,10.3,10.23,10.29,20900.0
2008-11-26 10:20:00,10.29,10.3,10.27,10.3,31000.0,10.29,10.3,10.27,10.3,31000.0
2008-11-26 10:25:00,10.3,10.32,10.29,10.3,67300.0,10.3,10.32,10.29,10.3,67300.0
2008-11-26 10:30:00,10.3,10.3,10.23,10.23,46300.0,10.3,10.3,10.23,10.23,46300.0
2008-11-26 10:35:00,10.23,10.24,10.16,10.21,91700.0,10.23,10.24,10.16,10.21,91700.0
2008-11-26 10:40:00,10.2,10.2,10.14,10.19,59200.0,10.2,10.2,10.14,10.19,59200.0
2008-11-26 10:45:00,10.19,10.21,10.18,10.18,18100.0,10.19,10.21,10.18,10.18,18100.0
2008-11-26 10:50:00,10.17,10.24,10.17,10.23,15200.0,10.17,10.24,10.17,10.23,15200.0
2008-11-26 10:55:00,10.21,10.24,10.17,10.18,67900.0,10.21,10.24,10.17,10.18,67900.0
2008-11-26 11:00:00,10.18,10.21,10.17,10.18,13200.0,10.18,10.21,10.17,10.18,13200.0
2008-11-26 11:05:00,10.18,10.2,10.16,10.16,149100.0,10.18,10.2,10.16,10.16,149100.0
2008-11-26 11:10:00,10.17,10.2,10.17,10.18,31800.0,10.17,10.2,10.17,10.18,31800.0
2008-11-26 11:15:00,10.18,10.23,10.17,10.22,48100.0,10.18,10.23,10.17,10.22,48100.0
2008-11-26 11:20:00,10.22,10.22,10.21,10.21,14600.0,10.22,10.22,10.21,10.21,14600.0
2008-11-26 11:25:00,10.22,10.22,10.18,10.18,61700.0,10.22,10.22,10.18,10.18,61700.0
2008-11-26 11:30:00,10.18,10.19,10.15,10.15,22200.0,10.18,10.19,10.15,10.15,22200.0
2008-11-26 11:35:00,10.15,10.17,10.07,10.08,43200.0,10.15,10.17,10.07,10.08,43200.0
2008-11-26 11:40:00,10.08,10.11,10.08,10.1,29600.0,10.08,10.11,10.08,10.1,29600.0
2008-11-26 11:45:00,10.09,10.16,10.07,10.16,15800.0,10.09,10.16,10.07,10.16,15800.0
2008-11-26 11:50:00,10.15,10.16,10.1,10.12,19400.0,10.15,10.16,10.1,10.12,19400.0
2008-11-26 11:55:00,10.11,10.13,10.1,10.13,34900.0,10.11,10.13,10.1,10.13,34900.0
2008-11-26 12:00:00,10.13,10.15,10.11,10.15,15000.0,10.13,10.15,10.11,10.15,15000.0
2008-11-26 12:05:00,10.14,10.14,10.1,10.11,33700.0,10.14,10.14,10.1,10.11,33700.0
2008-11-26 12:10:00,10.1,10.11,10.09,10.09,46000.0,10.1,10.11,10.09,10.09,46000.0
2008-11-26 12:15:00,10.1,10.15,10.09,10.15,47300.0,10.1,10.15,10.09,10.15,47300.0
2008-11-26 12:20:00,10.14,10.16,10.13,10.15,20600.0,10.14,10.16,10.13,10.15,20600.0
2008-11-26 12:25:00,10.15,10.18,10.15,10.17,58600.0,10.15,10.18,10.15,10.17,58600.0
2008-11-26 12:30:00,10.18,10.19,10.18,10.19,6300.0,10.18,10.19,10.18,10.19,6300.0
2008-11-26 12:35:00,10.18,10.19,10.17,10.17,16800.0,10.18,10.19,10.17,10.17,16800.0
2008-11-26 12:40:00,10.17,10.18,10.16,10.17,16200.0,10.17,10.18,10.16,10.17,16200.0
2008-11-26 12:45:00,10.17,10.18,10.17,10.17,5400.0,10.17,10.18,10.17,10.17,5400.0
2008-11-26 12:50:00,10.17,10.18,10.16,10.17,16300.0,10.17,10.18,10.16,10.17,16300.0
2008-11-26 12:55:00,10.18,10.18,10.15,10.16,55100.0,10.18,10.18,10.15,10.16,55100.0
2008-11-26 13:00:00,10.16,10.17,10.15,10.17,18000.0,10.16,10.17,10.15,10.17,18000.0
2008-11-26 13:05:00,10.16,10.18,10.16,10.17,16600.0,10.16,10.18,10.16,10.17,16600.0
2008-11-26 13:10:00,10.17,10.18,10.13,10.13,20500.0,10.17,10.18,10.13,10.13,20500.0
2008-11-26 13:15:00,10.14,10.16,10.14,10.15,21600.0,10.14,10.16,10.14,10.15,21600.0
2008-11-26 13:20:00,10.16,10.16,10.1,10.1,60300.0,10.16,10.16,10.1,10.1,60300.0
2008-11-26 13:25:00,10.09,10.1,10.06,10.06,29100.0,10.09,10.1,10.06,10.06,29100.0
2008-11-26 13:30:00,10.07,10.07,10.05,10.07,32800.0,10.07,10.07,10.05,10.07,32800.0
2008-11-26 13:35:00,10.07,10.1,10.07,10.1,40700.0,10.07,10.1,10.07,10.1,40700.0
2008-11-26 13:40:00,10.1,10.1,10.09,10.09,25900.0,10.1,10.1,10.09,10.09,25900.0
2008-11-26 13:45:00,10.09,10.1,10.09,10.1,17600.0,10.09,10.1,10.09,10.1,17600.0
2008-11-26 13:50:00,10.1,10.11,10.1,10.11,6300.0,10.1,10.11,10.1,10.11,6300.0
2008-11-26 13:55:00,10.11,10.12,10.09,10.11,28400.0,10.11,10.12,10.09,10.11,28400.0
2008-11-26 14:00:00,10.11,10.11,10.1,10.11,4100.0,10.11,10.11,10.1,10.11,4100.0
2008-11-26 14:05:00,10.11,10.11,10.1,10.11,6000.0,10.11,10.11,10.1,10.11,6000.0
2008-11-26 14:10:00,10.1,10.11,10.09,10.1,27600.0,10.1,10.11,10.09,10.1,27600.0
2008-11-26 14:15:00,10.09,10.13,10.09,10.11,28700.0,10.09,10.13,10.09,10.11,28700.0
2008-11-26 14:20:00,10.11,10.13,10.11,10.12,18700.0,10.11,10.13,10.11,10.12,18700.0
2008-11-26 14:25:00,10.13,10.15,10.12,10.14,29300.0,10.13,10.15,10.12,10.14,29300.0
2008-11-26 14:30:00,10.15,10.15,10.14,10.15,14600.0,10.15,10.15,10.14,10.15,14600.0
2008-11-26 14:35:00,10.15,10.15,10.12,10.12,56000.0,10.15,10.15,10.12,10.12,56000.0
2008-11-26 14:40:00,10.12,10.15,10.12,10.15,27300.0,10.12,10.15,10.12,10.15,27300.0
2008-11-26 14:45:00,10.13,10.17,10.13,10.17,20300.0,10.13,10.17,10.13,10.17,20300.0
2008-11-26 14:50:00,10.17,10.19,10.17,10.17,35500.0,10.17,10.19,10.17,10.17,35500.0
2008-11-26 14:55:00,10.18,10.21,10.18,10.21,63200.0,10.18,10.21,10.18,10.21,63200.0
2008-11-26 15:00:00,10.21,10.21,10.19,10.2,44400.0,10.21,10.21,10.19,10.2,44400.0
2008-11-26 15:05:00,10.19,10.19,10.16,10.17,47800.0,10.19,10.19,10.16,10.17,47800.0
2008-11-26 15:10:00,10.17,10.2,10.17,10.2,29300.0,10.17,10.2,10.17,10.2,29300.0
2008-11-26 15:15:00,10.2,10.2,10.19,10.19,62100.0,10.2,10.2,10.19,10.19,62100.0
2008-11-26 15:20:00,10.2,10.21,10.19,10.19,52800.0,10.2,10.21,10.19,10.19,52800.0
2008-11-26 15:25:00,10.19,10.19,10.17,10.19,21000.0,10.19,10.19,10.17,10.19,21000.0
2008-11-26 15:30:00,10.19,10.19,10.18,10.18,13000.0,10.19,10.19,10.18,10.18,13000.0
2008-11-26 15:35:00,10.19,10.21,10.19,10.21,80000.0,10.19,10.21,10.19,10.21,80000.0
2008-11-26 15:40:00,10.21,10.21,10.18,10.18,37300.0,10.21,10.21,10.18,10.18,37300.0
2008-11-26 15:45:00,10.19,10.21,10.18,10.2,45200.0,10.19,10.21,10.18,10.2,45200.0
2008-11-26 15:50:00,10.21,10.22,10.2,10.21,248200.0,10.21,10.22,10.2,10.21,248200.0
2008-11-26 15:55:00,10.21,10.23,10.2,10.23,82600.0,10.21,10.23,10.2,10.23,82600.0
2008-11-26 16:00:00,10.22,10.23,10.22,10.23,8400.0,10.22,10.23,10.22,10.23,8400.0
2008-11-26 16:05:00,10.18,10.19,10.18,10.19,7000.0,10.18,10.19,10.18,10.19,7000.0
2008-11-26 16:10:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2008-11-28 09:30:00,10.09,10.15,10.07,10.11,137500.0,10.09,10.15,10.07,10.11,137500.0
2008-11-28 09:35:00,10.1,10.23,10.1,10.2,203700.0,10.1,10.23,10.1,10.2,203700.0
2008-11-28 09:40:00,10.19,10.22,10.16,10.18,87800.0,10.19,10.22,10.16,10.18,87800.0
2008-11-28 09:45:00,10.18,10.18,10.12,10.14,58500.0,10.18,10.18,10.12,10.14,58500.0
2008-11-28 09:50:00,10.15,10.15,10.12,10.12,58900.0,10.15,10.15,10.12,10.12,58900.0
2008-11-28 09:55:00,10.12,10.14,10.1,10.1,186200.0,10.12,10.14,10.1,10.1,186200.0
2008-11-28 10:00:00,10.1,10.1,10.05,10.05,79200.0,10.1,10.1,10.05,10.05,79200.0
2008-11-28 10:05:00,10.05,10.06,10.03,10.05,46000.0,10.05,10.06,10.03,10.05,46000.0
2008-11-28 10:10:00,10.05,10.08,10.04,10.08,33400.0,10.05,10.08,10.04,10.08,33400.0
2008-11-28 10:15:00,10.07,10.08,10.06,10.06,20600.0,10.07,10.08,10.06,10.06,20600.0
2008-11-28 10:20:00,10.07,10.09,10.07,10.08,11000.0,10.07,10.09,10.07,10.08,11000.0
2008-11-28 10:25:00,10.07,10.07,10.06,10.06,5500.0,10.07,10.07,10.06,10.06,5500.0
2008-11-28 10:30:00,10.06,10.07,10.02,10.07,31300.0,10.06,10.07,10.02,10.07,31300.0
2008-11-28 10:35:00,10.07,10.09,10.06,10.08,17300.0,10.07,10.09,10.06,10.08,17300.0
2008-11-28 10:40:00,10.07,10.07,10.05,10.07,28900.0,10.07,10.07,10.05,10.07,28900.0
2008-11-28 10:45:00,10.07,10.08,10.06,10.08,12500.0,10.07,10.08,10.06,10.08,12500.0
2008-11-28 10:50:00,10.08,10.1,10.08,10.09,11800.0,10.08,10.1,10.08,10.09,11800.0
2008-11-28 10:55:00,10.08,10.09,10.08,10.08,18600.0,10.08,10.09,10.08,10.08,18600.0
2008-11-28 11:00:00,10.08,10.08,10.05,10.07,42400.0,10.08,10.08,10.05,10.07,42400.0
2008-11-28 11:05:00,10.07,10.07,10.03,10.03,38300.0,10.07,10.07,10.03,10.03,38300.0
2008-11-28 11:10:00,10.02,10.04,10.02,10.03,17700.0,10.02,10.04,10.02,10.03,17700.0
2008-11-28 11:15:00,10.03,10.03,10.01,10.02,40100.0,10.03,10.03,10.01,10.02,40100.0
2008-11-28 11:20:00,10.01,10.03,10.01,10.03,36600.0,10.01,10.03,10.01,10.03,36600.0
2008-11-28 11:25:00,10.02,10.03,10.01,10.03,49300.0,10.02,10.03,10.01,10.03,49300.0
2008-11-28 11:30:00,10.03,10.04,10.02,10.03,35000.0,10.03,10.04,10.02,10.03,35000.0
2008-11-28 11:35:00,10.03,10.03,10.01,10.02,33900.0,10.03,10.03,10.01,10.02,33900.0
2008-11-28 11:40:00,10.02,10.04,10.02,10.04,26800.0,10.02,10.04,10.02,10.04,26800.0
2008-11-28 11:45:00,10.04,10.05,10.03,10.05,41800.0,10.04,10.05,10.03,10.05,41800.0
2008-11-28 11:50:00,10.05,10.05,10.04,10.05,20700.0,10.05,10.05,10.04,10.05,20700.0
2008-11-28 11:55:00,10.05,10.05,10.04,10.05,9100.0,10.05,10.05,10.04,10.05,9100.0
2008-11-28 12:00:00,10.05,10.08,10.05,10.07,26800.0,10.05,10.08,10.05,10.07,26800.0
2008-11-28 12:05:00,10.07,10.07,10.06,10.07,10700.0,10.07,10.07,10.06,10.07,10700.0
2008-11-28 12:10:00,10.07,10.07,10.05,10.06,9200.0,10.07,10.07,10.05,10.06,9200.0
2008-11-28 12:15:00,10.07,10.07,10.02,10.03,35800.0,10.07,10.07,10.02,10.03,35800.0
2008-11-28 12:20:00,10.03,10.13,10.01,10.13,252200.0,10.03,10.13,10.01,10.13,252200.0
2008-11-28 12:25:00,10.14,10.16,10.1,10.15,88600.0,10.14,10.16,10.1,10.15,88600.0
2008-11-28 12:30:00,10.16,10.16,10.12,10.15,138000.0,10.16,10.16,10.12,10.15,138000.0
2008-11-28 12:35:00,10.15,10.15,10.13,10.14,13300.0,10.15,10.15,10.13,10.14,13300.0
2008-11-28 12:40:00,10.13,10.14,10.12,10.12,69800.0,10.13,10.14,10.12,10.12,69800.0
2008-11-28 12:45:00,10.12,10.13,10.11,10.12,56800.0,10.12,10.13,10.11,10.12,56800.0
2008-11-28 12:50:00,10.12,10.14,10.1,10.12,40100.0,10.12,10.14,10.1,10.12,40100.0
2008-11-28 12:55:00,10.13,10.17,10.12,10.15,75100.0,10.13,10.17,10.12,10.15,75100.0
2008-11-28 13:00:00,10.16,10.16,10.12,10.12,800.0,10.16,10.16,10.12,10.12,800.0
2008-11-28 13:05:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2008-11-28 13:10:00,10.12,10.12,10.12,10.12,0.0,10.12,10.12,10.12,10.12,0.0
2008-11-28 13:15:00,10.15,10.15,10.15,10.15,100.0,10.15,10.15,10.15,10.15,100.0
2008-11-28 13:20:00,10.17,10.17,10.17,10.17,1000.0,10.17,10.17,10.17,10.17,1000.0
2008-11-28 13:25:00,10.17,10.18,10.17,10.18,400.0,10.17,10.18,10.17,10.18,400.0
2008-11-28 13:30:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2008-11-28 13:35:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2008-11-28 13:40:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2008-11-28 13:45:00,10.18,10.18,10.18,10.18,200.0,10.18,10.18,10.18,10.18,200.0
2008-11-28 13:50:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 13:55:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 14:00:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 14:05:00,10.18,10.18,10.18,10.18,0.0,10.18,10.18,10.18,10.18,0.0
2008-11-28 14:10:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2008-11-28 14:15:00,10.19,10.19,10.19,10.19,0.0,10.19,10.19,10.19,10.19,0.0
2008-11-28 14:20:00,10.2,10.21,10.2,10.21,500.0,10.2,10.21,10.2,10.21,500.0
2008-11-28 14:25:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2008-11-28 14:30:00,10.23,10.23,10.23,10.23,900.0,10.23,10.23,10.23,10.23,900.0
2008-11-28 14:35:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2008-11-28 14:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2008-11-28 14:45:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2008-11-28 14:50:00,10.24,10.24,10.24,10.24,100.0,10.24,10.24,10.24,10.24,100.0
2008-11-28 14:55:00,10.24,10.24,10.24,10.24,0.0,10.24,10.24,10.24,10.24,0.0
2008-11-28 15:00:00,10.24,10.24,10.24,10.24,0.0,10.24,10.24,10.24,10.24,0.0
2008-11-28 15:05:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2008-11-28 15:10:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:15:00,10.22,10.22,10.22,10.22,100.0,10.22,10.22,10.22,10.22,100.0
2008-11-28 15:20:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:25:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:30:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:35:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:40:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:45:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:50:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-11-28 15:55:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-12-01 09:30:00,9.27,9.27,9.22,9.23,497800.0,9.27,9.27,9.22,9.23,497800.0
2008-12-01 09:35:00,9.23,9.26,9.23,9.25,149400.0,9.23,9.26,9.23,9.25,149400.0
2008-12-01 09:40:00,9.25,9.27,9.23,9.25,76400.0,9.25,9.27,9.23,9.25,76400.0
2008-12-01 09:45:00,9.25,9.27,9.24,9.27,54700.0,9.25,9.27,9.24,9.27,54700.0
2008-12-01 09:50:00,9.27,9.3,9.23,9.23,146100.0,9.27,9.3,9.23,9.23,146100.0
2008-12-01 09:55:00,9.22,9.24,9.17,9.19,161400.0,9.22,9.24,9.17,9.19,161400.0
2008-12-01 10:00:00,9.19,9.28,9.19,9.27,128700.0,9.19,9.28,9.19,9.27,128700.0
2008-12-01 10:05:00,9.27,9.29,9.26,9.29,62700.0,9.27,9.29,9.26,9.29,62700.0
2008-12-01 10:10:00,9.29,9.3,9.27,9.27,170300.0,9.29,9.3,9.27,9.27,170300.0
2008-12-01 10:15:00,9.27,9.32,9.25,9.27,86100.0,9.27,9.32,9.25,9.27,86100.0
2008-12-01 10:20:00,9.28,9.32,9.27,9.31,101700.0,9.28,9.32,9.27,9.31,101700.0
2008-12-01 10:25:00,9.31,9.33,9.27,9.27,128800.0,9.31,9.33,9.27,9.27,128800.0
2008-12-01 10:30:00,9.26,9.27,9.21,9.25,90000.0,9.26,9.27,9.21,9.25,90000.0
2008-12-01 10:35:00,9.23,9.27,9.23,9.27,44400.0,9.23,9.27,9.23,9.27,44400.0
2008-12-01 10:40:00,9.26,9.27,9.24,9.26,71400.0,9.26,9.27,9.24,9.26,71400.0
2008-12-01 10:45:00,9.27,9.27,9.26,9.27,33100.0,9.27,9.27,9.26,9.27,33100.0
2008-12-01 10:50:00,9.27,9.27,9.24,9.25,135600.0,9.27,9.27,9.24,9.25,135600.0
2008-12-01 10:55:00,9.25,9.26,9.17,9.17,205600.0,9.25,9.26,9.17,9.17,205600.0
2008-12-01 11:00:00,9.18,9.21,9.14,9.21,162000.0,9.18,9.21,9.14,9.21,162000.0
2008-12-01 11:05:00,9.22,9.23,9.2,9.21,96600.0,9.22,9.23,9.2,9.21,96600.0
2008-12-01 11:10:00,9.21,9.26,9.2,9.25,70300.0,9.21,9.26,9.2,9.25,70300.0
2008-12-01 11:15:00,9.24,9.25,9.23,9.23,102600.0,9.24,9.25,9.23,9.23,102600.0
2008-12-01 11:20:00,9.23,9.31,9.23,9.29,53700.0,9.23,9.31,9.23,9.29,53700.0
2008-12-01 11:25:00,9.29,9.29,9.22,9.23,56000.0,9.29,9.29,9.22,9.23,56000.0
2008-12-01 11:30:00,9.22,9.24,9.2,9.21,80900.0,9.22,9.24,9.2,9.21,80900.0
2008-12-01 11:35:00,9.21,9.28,9.21,9.28,32900.0,9.21,9.28,9.21,9.28,32900.0
2008-12-01 11:40:00,9.29,9.3,9.26,9.28,39600.0,9.29,9.3,9.26,9.28,39600.0
2008-12-01 11:45:00,9.28,9.3,9.27,9.29,43700.0,9.28,9.3,9.27,9.29,43700.0
2008-12-01 11:50:00,9.29,9.3,9.27,9.27,47100.0,9.29,9.3,9.27,9.27,47100.0
2008-12-01 11:55:00,9.28,9.28,9.25,9.28,15200.0,9.28,9.28,9.25,9.28,15200.0
2008-12-01 12:00:00,9.28,9.29,9.24,9.27,24800.0,9.28,9.29,9.24,9.27,24800.0
2008-12-01 12:05:00,9.27,9.29,9.27,9.28,15000.0,9.27,9.29,9.27,9.28,15000.0
2008-12-01 12:10:00,9.28,9.29,9.28,9.29,19600.0,9.28,9.29,9.28,9.29,19600.0
2008-12-01 12:15:00,9.28,9.29,9.26,9.27,23900.0,9.28,9.29,9.26,9.27,23900.0
2008-12-01 12:20:00,9.27,9.28,9.26,9.27,9500.0,9.27,9.28,9.26,9.27,9500.0
2008-12-01 12:25:00,9.27,9.27,9.23,9.23,84200.0,9.27,9.27,9.23,9.23,84200.0
2008-12-01 12:30:00,9.23,9.23,9.21,9.22,28900.0,9.23,9.23,9.21,9.22,28900.0
2008-12-01 12:35:00,9.22,9.22,9.21,9.22,13800.0,9.22,9.22,9.21,9.22,13800.0
2008-12-01 12:40:00,9.21,9.25,9.21,9.24,25200.0,9.21,9.25,9.21,9.24,25200.0
2008-12-01 12:45:00,9.25,9.26,9.24,9.24,35500.0,9.25,9.26,9.24,9.24,35500.0
2008-12-01 12:50:00,9.24,9.25,9.23,9.24,30900.0,9.24,9.25,9.23,9.24,30900.0
2008-12-01 12:55:00,9.24,9.27,9.23,9.25,17100.0,9.24,9.27,9.23,9.25,17100.0
2008-12-01 13:00:00,9.25,9.29,9.25,9.28,43400.0,9.25,9.29,9.25,9.28,43400.0
2008-12-01 13:05:00,9.28,9.28,9.26,9.27,33900.0,9.28,9.28,9.26,9.27,33900.0
2008-12-01 13:10:00,9.27,9.3,9.27,9.29,30000.0,9.27,9.3,9.27,9.29,30000.0
2008-12-01 13:15:00,9.29,9.32,9.27,9.29,63200.0,9.29,9.32,9.27,9.29,63200.0
2008-12-01 13:20:00,9.29,9.3,9.27,9.29,24400.0,9.29,9.3,9.27,9.29,24400.0
2008-12-01 13:25:00,9.29,9.3,9.27,9.27,11400.0,9.29,9.3,9.27,9.27,11400.0
2008-12-01 13:30:00,9.27,9.3,9.27,9.29,15500.0,9.27,9.3,9.27,9.29,15500.0
2008-12-01 13:35:00,9.29,9.3,9.28,9.29,29700.0,9.29,9.3,9.28,9.29,29700.0
2008-12-01 13:40:00,9.29,9.29,9.28,9.28,5100.0,9.29,9.29,9.28,9.28,5100.0
2008-12-01 13:45:00,9.29,9.29,9.27,9.28,15800.0,9.29,9.29,9.27,9.28,15800.0
2008-12-01 13:50:00,9.27,9.28,9.22,9.22,98400.0,9.27,9.28,9.22,9.22,98400.0
2008-12-01 13:55:00,9.21,9.24,9.2,9.22,59300.0,9.21,9.24,9.2,9.22,59300.0
2008-12-01 14:00:00,9.22,9.23,9.21,9.23,55900.0,9.22,9.23,9.21,9.23,55900.0
2008-12-01 14:05:00,9.24,9.26,9.21,9.26,37900.0,9.24,9.26,9.21,9.26,37900.0
2008-12-01 14:10:00,9.26,9.26,9.23,9.23,41500.0,9.26,9.26,9.23,9.23,41500.0
2008-12-01 14:15:00,9.24,9.25,9.24,9.24,35800.0,9.24,9.25,9.24,9.24,35800.0
2008-12-01 14:20:00,9.24,9.24,9.22,9.23,47200.0,9.24,9.24,9.22,9.23,47200.0
2008-12-01 14:25:00,9.24,9.26,9.24,9.24,13700.0,9.24,9.26,9.24,9.24,13700.0
2008-12-01 14:30:00,9.25,9.25,9.23,9.24,42800.0,9.25,9.25,9.23,9.24,42800.0
2008-12-01 14:35:00,9.24,9.26,9.23,9.23,52300.0,9.24,9.26,9.23,9.23,52300.0
2008-12-01 14:40:00,9.23,9.26,9.23,9.26,10400.0,9.23,9.26,9.23,9.26,10400.0
2008-12-01 14:45:00,9.26,9.26,9.24,9.24,39000.0,9.26,9.26,9.24,9.24,39000.0
2008-12-01 14:50:00,9.25,9.26,9.25,9.26,40300.0,9.25,9.26,9.25,9.26,40300.0
2008-12-01 14:55:00,9.26,9.26,9.23,9.25,60700.0,9.26,9.26,9.23,9.25,60700.0
2008-12-01 15:00:00,9.24,9.25,9.24,9.24,12100.0,9.24,9.25,9.24,9.24,12100.0
2008-12-01 15:05:00,9.24,9.25,9.18,9.19,94600.0,9.24,9.25,9.18,9.19,94600.0
2008-12-01 15:10:00,9.19,9.19,9.18,9.19,27900.0,9.19,9.19,9.18,9.19,27900.0
2008-12-01 15:15:00,9.19,9.2,9.19,9.19,30200.0,9.19,9.2,9.19,9.19,30200.0
2008-12-01 15:20:00,9.2,9.2,9.19,9.19,18900.0,9.2,9.2,9.19,9.19,18900.0
2008-12-01 15:25:00,9.2,9.23,9.19,9.22,34000.0,9.2,9.23,9.19,9.22,34000.0
2008-12-01 15:30:00,9.22,9.25,9.21,9.25,23600.0,9.22,9.25,9.21,9.25,23600.0
2008-12-01 15:35:00,9.24,9.25,9.23,9.23,16600.0,9.24,9.25,9.23,9.23,16600.0
2008-12-01 15:40:00,9.23,9.23,9.21,9.22,65000.0,9.23,9.23,9.21,9.22,65000.0
2008-12-01 15:45:00,9.22,9.24,9.2,9.23,69600.0,9.22,9.24,9.2,9.23,69600.0
2008-12-01 15:50:00,9.23,9.24,9.2,9.22,68700.0,9.23,9.24,9.2,9.22,68700.0
2008-12-01 15:55:00,9.22,9.23,9.18,9.19,93700.0,9.22,9.23,9.18,9.19,93700.0
2008-12-01 16:00:00,9.19,9.2,9.19,9.19,2400.0,9.19,9.2,9.19,9.19,2400.0
2008-12-01 16:05:00,9.18,9.18,9.18,9.18,4100.0,9.18,9.18,9.18,9.18,4100.0
2008-12-01 16:10:00,9.23,9.23,9.23,9.23,3000.0,9.23,9.23,9.23,9.23,3000.0
2008-12-02 09:30:00,9.47,9.49,9.44,9.47,313300.0,9.47,9.49,9.44,9.47,313300.0
2008-12-02 09:35:00,9.47,9.51,9.44,9.49,217800.0,9.47,9.51,9.44,9.49,217800.0
2008-12-02 09:40:00,9.49,9.49,9.4,9.43,237900.0,9.49,9.49,9.4,9.43,237900.0
2008-12-02 09:45:00,9.43,9.44,9.38,9.42,138000.0,9.43,9.44,9.38,9.42,138000.0
2008-12-02 09:50:00,9.42,9.48,9.42,9.46,109200.0,9.42,9.48,9.42,9.46,109200.0
2008-12-02 09:55:00,9.47,9.48,9.39,9.42,149700.0,9.47,9.48,9.39,9.42,149700.0
2008-12-02 10:00:00,9.43,9.47,9.41,9.45,48200.0,9.43,9.47,9.41,9.45,48200.0
2008-12-02 10:05:00,9.45,9.5,9.44,9.48,93800.0,9.45,9.5,9.44,9.48,93800.0
2008-12-02 10:10:00,9.48,9.56,9.46,9.54,89700.0,9.48,9.56,9.46,9.54,89700.0
2008-12-02 10:15:00,9.55,9.55,9.52,9.54,61900.0,9.55,9.55,9.52,9.54,61900.0
2008-12-02 10:20:00,9.54,9.55,9.52,9.53,84500.0,9.54,9.55,9.52,9.53,84500.0
2008-12-02 10:25:00,9.52,9.53,9.52,9.52,28900.0,9.52,9.53,9.52,9.52,28900.0
2008-12-02 10:30:00,9.53,9.54,9.52,9.52,40900.0,9.53,9.54,9.52,9.52,40900.0
2008-12-02 10:35:00,9.52,9.56,9.52,9.56,54800.0,9.52,9.56,9.52,9.56,54800.0
2008-12-02 10:40:00,9.56,9.57,9.54,9.55,22600.0,9.56,9.57,9.54,9.55,22600.0
2008-12-02 10:45:00,9.55,9.59,9.54,9.54,58600.0,9.55,9.59,9.54,9.54,58600.0
2008-12-02 10:50:00,9.54,9.55,9.51,9.52,136900.0,9.54,9.55,9.51,9.52,136900.0
2008-12-02 10:55:00,9.52,9.53,9.49,9.5,82400.0,9.52,9.53,9.49,9.5,82400.0
2008-12-02 11:00:00,9.5,9.52,9.49,9.5,46300.0,9.5,9.52,9.49,9.5,46300.0
2008-12-02 11:05:00,9.5,9.51,9.48,9.51,106300.0,9.5,9.51,9.48,9.51,106300.0
2008-12-02 11:10:00,9.51,9.52,9.47,9.47,32700.0,9.51,9.52,9.47,9.47,32700.0
2008-12-02 11:15:00,9.46,9.49,9.41,9.43,71700.0,9.46,9.49,9.41,9.43,71700.0
2008-12-02 11:20:00,9.43,9.47,9.4,9.41,65800.0,9.43,9.47,9.4,9.41,65800.0
2008-12-02 11:25:00,9.41,9.43,9.4,9.42,36600.0,9.41,9.43,9.4,9.42,36600.0
2008-12-02 11:30:00,9.41,9.46,9.41,9.41,70300.0,9.41,9.46,9.41,9.41,70300.0
2008-12-02 11:35:00,9.41,9.43,9.4,9.4,15800.0,9.41,9.43,9.4,9.4,15800.0
2008-12-02 11:40:00,9.4,9.41,9.32,9.37,124000.0,9.4,9.41,9.32,9.37,124000.0
2008-12-02 11:45:00,9.36,9.38,9.35,9.38,52300.0,9.36,9.38,9.35,9.38,52300.0
2008-12-02 11:50:00,9.38,9.43,9.38,9.41,50700.0,9.38,9.43,9.38,9.41,50700.0
2008-12-02 11:55:00,9.41,9.43,9.4,9.41,11500.0,9.41,9.43,9.4,9.41,11500.0
2008-12-02 12:00:00,9.42,9.42,9.41,9.41,11500.0,9.42,9.42,9.41,9.41,11500.0
2008-12-02 12:05:00,9.38,9.42,9.38,9.4,14900.0,9.38,9.42,9.38,9.4,14900.0
2008-12-02 12:10:00,9.41,9.42,9.39,9.41,28100.0,9.41,9.42,9.39,9.41,28100.0
2008-12-02 12:15:00,9.4,9.41,9.4,9.4,15400.0,9.4,9.41,9.4,9.4,15400.0
2008-12-02 12:20:00,9.41,9.45,9.41,9.44,50900.0,9.41,9.45,9.41,9.44,50900.0
2008-12-02 12:25:00,9.44,9.45,9.43,9.43,51100.0,9.44,9.45,9.43,9.43,51100.0
2008-12-02 12:30:00,9.44,9.46,9.42,9.42,29700.0,9.44,9.46,9.42,9.42,29700.0
2008-12-02 12:35:00,9.42,9.44,9.41,9.43,23700.0,9.42,9.44,9.41,9.43,23700.0
2008-12-02 12:40:00,9.43,9.44,9.42,9.43,39800.0,9.43,9.44,9.42,9.43,39800.0
2008-12-02 12:45:00,9.42,9.44,9.42,9.43,5500.0,9.42,9.44,9.42,9.43,5500.0
2008-12-02 12:50:00,9.43,9.43,9.41,9.41,23600.0,9.43,9.43,9.41,9.41,23600.0
2008-12-02 12:55:00,9.4,9.43,9.4,9.41,24200.0,9.4,9.43,9.4,9.41,24200.0
2008-12-02 13:00:00,9.41,9.43,9.41,9.42,7000.0,9.41,9.43,9.41,9.42,7000.0
2008-12-02 13:05:00,9.43,9.44,9.42,9.43,37300.0,9.43,9.44,9.42,9.43,37300.0
2008-12-02 13:10:00,9.43,9.44,9.43,9.44,4800.0,9.43,9.44,9.43,9.44,4800.0
2008-12-02 13:15:00,9.43,9.45,9.42,9.43,24300.0,9.43,9.45,9.42,9.43,24300.0
2008-12-02 13:20:00,9.43,9.51,9.43,9.49,52400.0,9.43,9.51,9.43,9.49,52400.0
2008-12-02 13:25:00,9.49,9.49,9.45,9.46,13000.0,9.49,9.49,9.45,9.46,13000.0
2008-12-02 13:30:00,9.45,9.46,9.43,9.43,30800.0,9.45,9.46,9.43,9.43,30800.0
2008-12-02 13:35:00,9.43,9.45,9.43,9.44,14300.0,9.43,9.45,9.43,9.44,14300.0
2008-12-02 13:40:00,9.44,9.45,9.43,9.43,7900.0,9.44,9.45,9.43,9.43,7900.0
2008-12-02 13:45:00,9.43,9.45,9.42,9.43,9500.0,9.43,9.45,9.42,9.43,9500.0
2008-12-02 13:50:00,9.42,9.43,9.42,9.42,7800.0,9.42,9.43,9.42,9.42,7800.0
2008-12-02 13:55:00,9.43,9.43,9.41,9.41,15900.0,9.43,9.43,9.41,9.41,15900.0
2008-12-02 14:00:00,9.41,9.42,9.4,9.4,11300.0,9.41,9.42,9.4,9.4,11300.0
2008-12-02 14:05:00,9.4,9.4,9.4,9.4,3900.0,9.4,9.4,9.4,9.4,3900.0
2008-12-02 14:10:00,9.4,9.41,9.39,9.41,24900.0,9.4,9.41,9.39,9.41,24900.0
2008-12-02 14:15:00,9.41,9.41,9.39,9.39,29800.0,9.41,9.41,9.39,9.39,29800.0
2008-12-02 14:20:00,9.39,9.39,9.35,9.35,91200.0,9.39,9.39,9.35,9.35,91200.0
2008-12-02 14:25:00,9.34,9.36,9.31,9.36,35500.0,9.34,9.36,9.31,9.36,35500.0
2008-12-02 14:30:00,9.36,9.41,9.36,9.39,37600.0,9.36,9.41,9.36,9.39,37600.0
2008-12-02 14:35:00,9.39,9.4,9.38,9.39,62800.0,9.39,9.4,9.38,9.39,62800.0
2008-12-02 14:40:00,9.4,9.4,9.38,9.38,37400.0,9.4,9.4,9.38,9.38,37400.0
2008-12-02 14:45:00,9.37,9.38,9.36,9.36,63600.0,9.37,9.38,9.36,9.36,63600.0
2008-12-02 14:50:00,9.37,9.41,9.37,9.41,110000.0,9.37,9.41,9.37,9.41,110000.0
2008-12-02 14:55:00,9.41,9.41,9.37,9.38,28700.0,9.41,9.41,9.37,9.38,28700.0
2008-12-02 15:00:00,9.37,9.38,9.35,9.35,26200.0,9.37,9.38,9.35,9.35,26200.0
2008-12-02 15:05:00,9.36,9.37,9.36,9.37,4200.0,9.36,9.37,9.36,9.37,4200.0
2008-12-02 15:10:00,9.36,9.36,9.35,9.35,1800.0,9.36,9.36,9.35,9.35,1800.0
2008-12-02 15:15:00,9.35,9.38,9.35,9.38,11800.0,9.35,9.38,9.35,9.38,11800.0
2008-12-02 15:20:00,9.39,9.41,9.38,9.41,19100.0,9.39,9.41,9.38,9.41,19100.0
2008-12-02 15:25:00,9.4,9.42,9.4,9.41,39400.0,9.4,9.42,9.4,9.41,39400.0
2008-12-02 15:30:00,9.42,9.42,9.41,9.41,32900.0,9.42,9.42,9.41,9.41,32900.0
2008-12-02 15:35:00,9.41,9.44,9.4,9.44,44000.0,9.41,9.44,9.4,9.44,44000.0
2008-12-02 15:40:00,9.44,9.46,9.43,9.45,55400.0,9.44,9.46,9.43,9.45,55400.0
2008-12-02 15:45:00,9.45,9.46,9.43,9.45,109500.0,9.45,9.46,9.43,9.45,109500.0
2008-12-02 15:50:00,9.45,9.47,9.43,9.47,145100.0,9.45,9.47,9.43,9.47,145100.0
2008-12-02 15:55:00,9.47,9.5,9.47,9.49,142000.0,9.47,9.5,9.47,9.49,142000.0
2008-12-02 16:00:00,9.49,9.49,9.45,9.47,7600.0,9.49,9.49,9.45,9.47,7600.0
2008-12-02 16:05:00,9.48,9.48,9.48,9.48,2900.0,9.48,9.48,9.48,9.48,2900.0
2008-12-02 16:10:00,9.48,9.48,9.48,9.48,0.0,9.48,9.48,9.48,9.48,0.0
2008-12-03 09:30:00,9.33,9.42,9.3,9.42,127400.0,9.33,9.42,9.3,9.42,127400.0
2008-12-03 09:35:00,9.42,9.42,9.36,9.39,40800.0,9.42,9.42,9.36,9.39,40800.0
2008-12-03 09:40:00,9.41,9.41,9.36,9.41,39700.0,9.41,9.41,9.36,9.41,39700.0
2008-12-03 09:45:00,9.39,9.42,9.37,9.4,15500.0,9.39,9.42,9.37,9.4,15500.0
2008-12-03 09:50:00,9.4,9.4,9.38,9.38,3800.0,9.4,9.4,9.38,9.38,3800.0
2008-12-03 09:55:00,9.36,9.37,9.35,9.36,37200.0,9.36,9.37,9.35,9.36,37200.0
2008-12-03 10:00:00,9.35,9.36,9.33,9.34,50100.0,9.35,9.36,9.33,9.34,50100.0
2008-12-03 10:05:00,9.35,9.38,9.3,9.36,93900.0,9.35,9.38,9.3,9.36,93900.0
2008-12-03 10:10:00,9.36,9.36,9.33,9.34,22500.0,9.36,9.36,9.33,9.34,22500.0
2008-12-03 10:15:00,9.35,9.37,9.35,9.36,18100.0,9.35,9.37,9.35,9.36,18100.0
2008-12-03 10:20:00,9.35,9.37,9.33,9.35,16300.0,9.35,9.37,9.33,9.35,16300.0
2008-12-03 10:25:00,9.36,9.4,9.35,9.39,35300.0,9.36,9.4,9.35,9.39,35300.0
2008-12-03 10:30:00,9.39,9.41,9.37,9.41,35600.0,9.39,9.41,9.37,9.41,35600.0
2008-12-03 10:35:00,9.42,9.52,9.41,9.47,80900.0,9.42,9.52,9.41,9.47,80900.0
2008-12-03 10:40:00,9.47,9.48,9.43,9.45,26200.0,9.47,9.48,9.43,9.45,26200.0
2008-12-03 10:45:00,9.46,9.58,9.46,9.54,98000.0,9.46,9.58,9.46,9.54,98000.0
2008-12-03 10:50:00,9.55,9.6,9.54,9.6,37000.0,9.55,9.6,9.54,9.6,37000.0
2008-12-03 10:55:00,9.6,9.62,9.55,9.55,44100.0,9.6,9.62,9.55,9.55,44100.0
2008-12-03 11:00:00,9.53,9.56,9.53,9.56,69100.0,9.53,9.56,9.53,9.56,69100.0
2008-12-03 11:05:00,9.55,9.57,9.53,9.53,44400.0,9.55,9.57,9.53,9.53,44400.0
2008-12-03 11:10:00,9.54,9.59,9.54,9.58,48200.0,9.54,9.59,9.54,9.58,48200.0
2008-12-03 11:15:00,9.58,9.58,9.54,9.54,15500.0,9.58,9.58,9.54,9.54,15500.0
2008-12-03 11:20:00,9.54,9.54,9.52,9.53,22300.0,9.54,9.54,9.52,9.53,22300.0
2008-12-03 11:25:00,9.53,9.54,9.5,9.5,24900.0,9.53,9.54,9.5,9.5,24900.0
2008-12-03 11:30:00,9.51,9.55,9.5,9.55,13500.0,9.51,9.55,9.5,9.55,13500.0
2008-12-03 11:35:00,9.52,9.53,9.51,9.51,93400.0,9.52,9.53,9.51,9.51,93400.0
2008-12-03 11:40:00,9.52,9.55,9.52,9.52,8500.0,9.52,9.55,9.52,9.52,8500.0
2008-12-03 11:45:00,9.52,9.54,9.52,9.53,17400.0,9.52,9.54,9.52,9.53,17400.0
2008-12-03 11:50:00,9.53,9.53,9.49,9.51,41900.0,9.53,9.53,9.49,9.51,41900.0
2008-12-03 11:55:00,9.53,9.53,9.51,9.53,22100.0,9.53,9.53,9.51,9.53,22100.0
2008-12-03 12:00:00,9.53,9.53,9.51,9.51,6400.0,9.53,9.53,9.51,9.51,6400.0
2008-12-03 12:05:00,9.5,9.51,9.48,9.48,14900.0,9.5,9.51,9.48,9.48,14900.0
2008-12-03 12:10:00,9.48,9.49,9.46,9.46,20300.0,9.48,9.49,9.46,9.46,20300.0
2008-12-03 12:15:00,9.45,9.48,9.43,9.43,18400.0,9.45,9.48,9.43,9.43,18400.0
2008-12-03 12:20:00,9.43,9.43,9.42,9.43,3400.0,9.43,9.43,9.42,9.43,3400.0
2008-12-03 12:25:00,9.43,9.47,9.43,9.45,16200.0,9.43,9.47,9.43,9.45,16200.0
2008-12-03 12:30:00,9.45,9.46,9.45,9.45,20700.0,9.45,9.46,9.45,9.45,20700.0
2008-12-03 12:35:00,9.46,9.48,9.46,9.47,6700.0,9.46,9.48,9.46,9.47,6700.0
2008-12-03 12:40:00,9.46,9.47,9.45,9.46,13600.0,9.46,9.47,9.45,9.46,13600.0
2008-12-03 12:45:00,9.46,9.47,9.46,9.46,8600.0,9.46,9.47,9.46,9.46,8600.0
2008-12-03 12:50:00,9.46,9.46,9.43,9.45,18400.0,9.46,9.46,9.43,9.45,18400.0
2008-12-03 12:55:00,9.46,9.46,9.43,9.43,15300.0,9.46,9.46,9.43,9.43,15300.0
2008-12-03 13:00:00,9.42,9.42,9.4,9.41,25300.0,9.42,9.42,9.4,9.41,25300.0
2008-12-03 13:05:00,9.4,9.41,9.4,9.4,10600.0,9.4,9.41,9.4,9.4,10600.0
2008-12-03 13:10:00,9.4,9.42,9.4,9.4,28700.0,9.4,9.42,9.4,9.4,28700.0
2008-12-03 13:15:00,9.4,9.43,9.38,9.42,16700.0,9.4,9.43,9.38,9.42,16700.0
2008-12-03 13:20:00,9.41,9.49,9.41,9.47,50700.0,9.41,9.49,9.41,9.47,50700.0
2008-12-03 13:25:00,9.46,9.5,9.45,9.47,15000.0,9.46,9.5,9.45,9.47,15000.0
2008-12-03 13:30:00,9.47,9.48,9.43,9.43,8200.0,9.47,9.48,9.43,9.43,8200.0
2008-12-03 13:35:00,9.44,9.46,9.44,9.46,4000.0,9.44,9.46,9.44,9.46,4000.0
2008-12-03 13:40:00,9.45,9.47,9.44,9.44,13900.0,9.45,9.47,9.44,9.44,13900.0
2008-12-03 13:45:00,9.45,9.45,9.43,9.43,17900.0,9.45,9.45,9.43,9.43,17900.0
2008-12-03 13:50:00,9.44,9.44,9.39,9.42,11000.0,9.44,9.44,9.39,9.42,11000.0
2008-12-03 13:55:00,9.42,9.42,9.4,9.41,13100.0,9.42,9.42,9.4,9.41,13100.0
2008-12-03 14:00:00,9.41,9.45,9.41,9.45,3700.0,9.41,9.45,9.41,9.45,3700.0
2008-12-03 14:05:00,9.45,9.45,9.43,9.45,11300.0,9.45,9.45,9.43,9.45,11300.0
2008-12-03 14:10:00,9.45,9.46,9.43,9.43,8400.0,9.45,9.46,9.43,9.43,8400.0
2008-12-03 14:15:00,9.45,9.48,9.45,9.45,26200.0,9.45,9.48,9.45,9.45,26200.0
2008-12-03 14:20:00,9.44,9.49,9.44,9.48,26600.0,9.44,9.49,9.44,9.48,26600.0
2008-12-03 14:25:00,9.49,9.52,9.48,9.48,24700.0,9.49,9.52,9.48,9.48,24700.0
2008-12-03 14:30:00,9.48,9.5,9.48,9.5,39800.0,9.48,9.5,9.48,9.5,39800.0
2008-12-03 14:35:00,9.49,9.5,9.48,9.48,34700.0,9.49,9.5,9.48,9.48,34700.0
2008-12-03 14:40:00,9.47,9.48,9.46,9.46,58800.0,9.47,9.48,9.46,9.46,58800.0
2008-12-03 14:45:00,9.47,9.55,9.47,9.52,89400.0,9.47,9.55,9.47,9.52,89400.0
2008-12-03 14:50:00,9.52,9.53,9.51,9.52,23700.0,9.52,9.53,9.51,9.52,23700.0
2008-12-03 14:55:00,9.51,9.51,9.48,9.48,22200.0,9.51,9.51,9.48,9.48,22200.0
2008-12-03 15:00:00,9.48,9.49,9.47,9.47,22700.0,9.48,9.49,9.47,9.47,22700.0
2008-12-03 15:05:00,9.48,9.5,9.48,9.5,29000.0,9.48,9.5,9.48,9.5,29000.0
2008-12-03 15:10:00,9.5,9.5,9.49,9.49,47300.0,9.5,9.5,9.49,9.49,47300.0
2008-12-03 15:15:00,9.49,9.49,9.47,9.48,5100.0,9.49,9.49,9.47,9.48,5100.0
2008-12-03 15:20:00,9.48,9.5,9.47,9.47,17700.0,9.48,9.5,9.47,9.47,17700.0
2008-12-03 15:25:00,9.47,9.48,9.47,9.48,27600.0,9.47,9.48,9.47,9.48,27600.0
2008-12-03 15:30:00,9.48,9.48,9.47,9.48,5500.0,9.48,9.48,9.47,9.48,5500.0
2008-12-03 15:35:00,9.48,9.49,9.47,9.47,14200.0,9.48,9.49,9.47,9.47,14200.0
2008-12-03 15:40:00,9.48,9.52,9.48,9.51,50600.0,9.48,9.52,9.48,9.51,50600.0
2008-12-03 15:45:00,9.5,9.51,9.49,9.5,36200.0,9.5,9.51,9.49,9.5,36200.0
2008-12-03 15:50:00,9.5,9.51,9.5,9.5,35900.0,9.5,9.51,9.5,9.5,35900.0
2008-12-03 15:55:00,9.5,9.51,9.48,9.51,51400.0,9.5,9.51,9.48,9.51,51400.0
2008-12-03 16:00:00,9.49,9.49,9.49,9.49,1200.0,9.49,9.49,9.49,9.49,1200.0
2008-12-03 16:05:00,9.49,9.49,9.49,9.49,0.0,9.49,9.49,9.49,9.49,0.0
2008-12-03 16:10:00,9.48,9.48,9.48,9.48,400.0,9.48,9.48,9.48,9.48,400.0
2008-12-04 09:30:00,9.3,9.38,9.3,9.37,121700.0,9.3,9.38,9.3,9.37,121700.0
2008-12-04 09:35:00,9.38,9.4,9.3,9.35,94400.0,9.38,9.4,9.3,9.35,94400.0
2008-12-04 09:40:00,9.37,9.39,9.35,9.38,15800.0,9.37,9.39,9.35,9.38,15800.0
2008-12-04 09:45:00,9.38,9.45,9.35,9.41,86000.0,9.38,9.45,9.35,9.41,86000.0
2008-12-04 09:50:00,9.41,9.45,9.4,9.43,33600.0,9.41,9.45,9.4,9.43,33600.0
2008-12-04 09:55:00,9.43,9.43,9.38,9.39,15400.0,9.43,9.43,9.38,9.39,15400.0
2008-12-04 10:00:00,9.39,9.4,9.38,9.4,10300.0,9.39,9.4,9.38,9.4,10300.0
2008-12-04 10:05:00,9.38,9.4,9.37,9.39,31500.0,9.38,9.4,9.37,9.39,31500.0
2008-12-04 10:10:00,9.39,9.4,9.36,9.38,38500.0,9.39,9.4,9.36,9.38,38500.0
2008-12-04 10:15:00,9.38,9.4,9.37,9.38,26600.0,9.38,9.4,9.37,9.38,26600.0
2008-12-04 10:20:00,9.38,9.4,9.38,9.38,4800.0,9.38,9.4,9.38,9.38,4800.0
2008-12-04 10:25:00,9.37,9.38,9.32,9.32,83300.0,9.37,9.38,9.32,9.32,83300.0
2008-12-04 10:30:00,9.31,9.38,9.3,9.38,40000.0,9.31,9.38,9.3,9.38,40000.0
2008-12-04 10:35:00,9.38,9.38,9.32,9.36,18900.0,9.38,9.38,9.32,9.36,18900.0
2008-12-04 10:40:00,9.36,9.37,9.34,9.34,21200.0,9.36,9.37,9.34,9.34,21200.0
2008-12-04 10:45:00,9.34,9.35,9.33,9.35,10300.0,9.34,9.35,9.33,9.35,10300.0
2008-12-04 10:50:00,9.33,9.38,9.32,9.37,44200.0,9.33,9.38,9.32,9.37,44200.0
2008-12-04 10:55:00,9.38,9.4,9.38,9.39,18700.0,9.38,9.4,9.38,9.39,18700.0
2008-12-04 11:00:00,9.4,9.4,9.38,9.4,42000.0,9.4,9.4,9.38,9.4,42000.0
2008-12-04 11:05:00,9.4,9.4,9.33,9.35,55900.0,9.4,9.4,9.33,9.35,55900.0
2008-12-04 11:10:00,9.35,9.37,9.33,9.36,26100.0,9.35,9.37,9.33,9.36,26100.0
2008-12-04 11:15:00,9.37,9.4,9.36,9.4,38300.0,9.37,9.4,9.36,9.4,38300.0
2008-12-04 11:20:00,9.39,9.47,9.39,9.44,40600.0,9.39,9.47,9.39,9.44,40600.0
2008-12-04 11:25:00,9.44,9.58,9.42,9.51,217400.0,9.44,9.58,9.42,9.51,217400.0
2008-12-04 11:30:00,9.51,9.51,9.44,9.45,37300.0,9.51,9.51,9.44,9.45,37300.0
2008-12-04 11:35:00,9.46,9.46,9.37,9.44,43900.0,9.46,9.46,9.37,9.44,43900.0
2008-12-04 11:40:00,9.44,9.46,9.42,9.42,20600.0,9.44,9.46,9.42,9.42,20600.0
2008-12-04 11:45:00,9.41,9.44,9.41,9.44,19100.0,9.41,9.44,9.41,9.44,19100.0
2008-12-04 11:50:00,9.44,9.45,9.41,9.44,11900.0,9.44,9.45,9.41,9.44,11900.0
2008-12-04 11:55:00,9.45,9.49,9.44,9.46,22300.0,9.45,9.49,9.44,9.46,22300.0
2008-12-04 12:00:00,9.46,9.49,9.43,9.45,4800.0,9.46,9.49,9.43,9.45,4800.0
2008-12-04 12:05:00,9.45,9.46,9.41,9.44,9500.0,9.45,9.46,9.41,9.44,9500.0
2008-12-04 12:10:00,9.44,9.44,9.38,9.39,6600.0,9.44,9.44,9.38,9.39,6600.0
2008-12-04 12:15:00,9.39,9.39,9.33,9.36,46100.0,9.39,9.39,9.33,9.36,46100.0
2008-12-04 12:20:00,9.35,9.37,9.33,9.36,59100.0,9.35,9.37,9.33,9.36,59100.0
2008-12-04 12:25:00,9.36,9.39,9.35,9.35,24800.0,9.36,9.39,9.35,9.35,24800.0
2008-12-04 12:30:00,9.35,9.37,9.34,9.36,18500.0,9.35,9.37,9.34,9.36,18500.0
2008-12-04 12:35:00,9.36,9.39,9.34,9.39,16400.0,9.36,9.39,9.34,9.39,16400.0
2008-12-04 12:40:00,9.39,9.39,9.38,9.39,8100.0,9.39,9.39,9.38,9.39,8100.0
2008-12-04 12:45:00,9.38,9.38,9.34,9.36,18200.0,9.38,9.38,9.34,9.36,18200.0
2008-12-04 12:50:00,9.36,9.37,9.33,9.34,9000.0,9.36,9.37,9.33,9.34,9000.0
2008-12-04 12:55:00,9.34,9.36,9.33,9.35,16500.0,9.34,9.36,9.33,9.35,16500.0
2008-12-04 13:00:00,9.36,9.42,9.36,9.42,11600.0,9.36,9.42,9.36,9.42,11600.0
2008-12-04 13:05:00,9.42,9.43,9.4,9.4,21500.0,9.42,9.43,9.4,9.4,21500.0
2008-12-04 13:10:00,9.41,9.41,9.37,9.38,12100.0,9.41,9.41,9.37,9.38,12100.0
2008-12-04 13:15:00,9.37,9.39,9.37,9.37,6000.0,9.37,9.39,9.37,9.37,6000.0
2008-12-04 13:20:00,9.35,9.43,9.35,9.43,17600.0,9.35,9.43,9.35,9.43,17600.0
2008-12-04 13:25:00,9.43,9.43,9.4,9.41,16300.0,9.43,9.43,9.4,9.41,16300.0
2008-12-04 13:30:00,9.4,9.4,9.36,9.39,35000.0,9.4,9.4,9.36,9.39,35000.0
2008-12-04 13:35:00,9.4,9.43,9.4,9.43,24500.0,9.4,9.43,9.4,9.43,24500.0
2008-12-04 13:40:00,9.42,9.42,9.4,9.4,9700.0,9.42,9.42,9.4,9.4,9700.0
2008-12-04 13:45:00,9.4,9.44,9.4,9.43,20900.0,9.4,9.44,9.4,9.43,20900.0
2008-12-04 13:50:00,9.42,9.45,9.42,9.44,13500.0,9.42,9.45,9.42,9.44,13500.0
2008-12-04 13:55:00,9.44,9.44,9.42,9.43,64800.0,9.44,9.44,9.42,9.43,64800.0
2008-12-04 14:00:00,9.42,9.44,9.42,9.43,13700.0,9.42,9.44,9.42,9.43,13700.0
2008-12-04 14:05:00,9.44,9.46,9.44,9.45,13500.0,9.44,9.46,9.44,9.45,13500.0
2008-12-04 14:10:00,9.46,9.46,9.43,9.45,17200.0,9.46,9.46,9.43,9.45,17200.0
2008-12-04 14:15:00,9.45,9.45,9.41,9.41,12200.0,9.45,9.45,9.41,9.41,12200.0
2008-12-04 14:20:00,9.42,9.42,9.4,9.41,13300.0,9.42,9.42,9.4,9.41,13300.0
2008-12-04 14:25:00,9.41,9.41,9.37,9.38,17700.0,9.41,9.41,9.37,9.38,17700.0
2008-12-04 14:30:00,9.38,9.41,9.38,9.41,3500.0,9.38,9.41,9.38,9.41,3500.0
2008-12-04 14:35:00,9.42,9.42,9.4,9.4,3100.0,9.42,9.42,9.4,9.4,3100.0
2008-12-04 14:40:00,9.4,9.41,9.4,9.4,11700.0,9.4,9.41,9.4,9.4,11700.0
2008-12-04 14:45:00,9.4,9.41,9.4,9.4,12300.0,9.4,9.41,9.4,9.4,12300.0
2008-12-04 14:50:00,9.39,9.39,9.38,9.38,1700.0,9.39,9.39,9.38,9.38,1700.0
2008-12-04 14:55:00,9.38,9.4,9.38,9.4,11200.0,9.38,9.4,9.38,9.4,11200.0
2008-12-04 15:00:00,9.4,9.4,9.35,9.35,17400.0,9.4,9.4,9.35,9.35,17400.0
2008-12-04 15:05:00,9.36,9.36,9.3,9.31,26200.0,9.36,9.36,9.3,9.31,26200.0
2008-12-04 15:10:00,9.32,9.36,9.32,9.33,32500.0,9.32,9.36,9.32,9.33,32500.0
2008-12-04 15:15:00,9.31,9.33,9.3,9.31,18400.0,9.31,9.33,9.3,9.31,18400.0
2008-12-04 15:20:00,9.31,9.31,9.3,9.3,18300.0,9.31,9.31,9.3,9.3,18300.0
2008-12-04 15:25:00,9.31,9.34,9.3,9.34,21800.0,9.31,9.34,9.3,9.34,21800.0
2008-12-04 15:30:00,9.32,9.35,9.32,9.32,3500.0,9.32,9.35,9.32,9.32,3500.0
2008-12-04 15:35:00,9.31,9.32,9.31,9.31,6900.0,9.31,9.32,9.31,9.31,6900.0
2008-12-04 15:40:00,9.3,9.35,9.29,9.35,31000.0,9.3,9.35,9.29,9.35,31000.0
2008-12-04 15:45:00,9.35,9.36,9.32,9.34,37700.0,9.35,9.36,9.32,9.34,37700.0
2008-12-04 15:50:00,9.34,9.34,9.3,9.31,32400.0,9.34,9.34,9.3,9.31,32400.0
2008-12-04 15:55:00,9.31,9.38,9.31,9.38,52900.0,9.31,9.38,9.31,9.38,52900.0
2008-12-04 16:00:00,9.35,9.35,9.35,9.35,1100.0,9.35,9.35,9.35,9.35,1100.0
2008-12-04 16:05:00,9.35,9.35,9.35,9.35,0.0,9.35,9.35,9.35,9.35,0.0
2008-12-04 16:10:00,9.38,9.38,9.38,9.38,100.0,9.38,9.38,9.38,9.38,100.0
2008-12-05 09:30:00,9.18,9.2,9.13,9.15,171100.0,9.18,9.2,9.13,9.15,171100.0
2008-12-05 09:35:00,9.17,9.25,9.11,9.24,77700.0,9.17,9.25,9.11,9.24,77700.0
2008-12-05 09:40:00,9.23,9.24,9.16,9.17,175800.0,9.23,9.24,9.16,9.17,175800.0
2008-12-05 09:45:00,9.17,9.26,9.17,9.21,134900.0,9.17,9.26,9.17,9.21,134900.0
2008-12-05 09:50:00,9.2,9.3,9.2,9.28,72500.0,9.2,9.3,9.2,9.28,72500.0
2008-12-05 09:55:00,9.27,9.27,9.2,9.21,40000.0,9.27,9.27,9.2,9.21,40000.0
2008-12-05 10:00:00,9.21,9.23,9.2,9.2,29300.0,9.21,9.23,9.2,9.2,29300.0
2008-12-05 10:05:00,9.2,9.26,9.2,9.23,69400.0,9.2,9.26,9.2,9.23,69400.0
2008-12-05 10:10:00,9.22,9.22,9.13,9.13,58600.0,9.22,9.22,9.13,9.13,58600.0
2008-12-05 10:15:00,9.14,9.15,9.11,9.14,56900.0,9.14,9.15,9.11,9.14,56900.0
2008-12-05 10:20:00,9.13,9.15,9.1,9.15,28900.0,9.13,9.15,9.1,9.15,28900.0
2008-12-05 10:25:00,9.15,9.18,9.12,9.15,20000.0,9.15,9.18,9.12,9.15,20000.0
2008-12-05 10:30:00,9.15,9.18,9.14,9.16,36200.0,9.15,9.18,9.14,9.16,36200.0
2008-12-05 10:35:00,9.15,9.15,9.11,9.11,15000.0,9.15,9.15,9.11,9.11,15000.0
2008-12-05 10:40:00,9.11,9.12,9.07,9.09,54800.0,9.11,9.12,9.07,9.09,54800.0
2008-12-05 10:45:00,9.08,9.15,9.08,9.15,83100.0,9.08,9.15,9.08,9.15,83100.0
2008-12-05 10:50:00,9.15,9.2,9.13,9.18,46900.0,9.15,9.2,9.13,9.18,46900.0
2008-12-05 10:55:00,9.18,9.2,9.14,9.15,51900.0,9.18,9.2,9.14,9.15,51900.0
2008-12-05 11:00:00,9.15,9.17,9.14,9.15,26300.0,9.15,9.17,9.14,9.15,26300.0
2008-12-05 11:05:00,9.16,9.18,9.15,9.16,21800.0,9.16,9.18,9.15,9.16,21800.0
2008-12-05 11:10:00,9.15,9.18,9.15,9.17,13800.0,9.15,9.18,9.15,9.17,13800.0
2008-12-05 11:15:00,9.17,9.18,9.14,9.15,25900.0,9.17,9.18,9.14,9.15,25900.0
2008-12-05 11:20:00,9.14,9.16,9.11,9.12,13900.0,9.14,9.16,9.11,9.12,13900.0
2008-12-05 11:25:00,9.11,9.11,9.08,9.08,31800.0,9.11,9.11,9.08,9.08,31800.0
2008-12-05 11:30:00,9.09,9.1,9.02,9.1,78100.0,9.09,9.1,9.02,9.1,78100.0
2008-12-05 11:35:00,9.1,9.11,9.08,9.1,70300.0,9.1,9.11,9.08,9.1,70300.0
2008-12-05 11:40:00,9.1,9.15,9.09,9.13,76000.0,9.1,9.15,9.09,9.13,76000.0
2008-12-05 11:45:00,9.14,9.15,9.11,9.11,44200.0,9.14,9.15,9.11,9.11,44200.0
2008-12-05 11:50:00,9.11,9.14,9.11,9.13,48000.0,9.11,9.14,9.11,9.13,48000.0
2008-12-05 11:55:00,9.12,9.14,9.12,9.14,22100.0,9.12,9.14,9.12,9.14,22100.0
2008-12-05 12:00:00,9.14,9.15,9.13,9.14,12800.0,9.14,9.15,9.13,9.14,12800.0
2008-12-05 12:05:00,9.13,9.2,9.13,9.2,39000.0,9.13,9.2,9.13,9.2,39000.0
2008-12-05 12:10:00,9.2,9.27,9.2,9.23,79600.0,9.2,9.27,9.2,9.23,79600.0
2008-12-05 12:15:00,9.23,9.27,9.22,9.27,42300.0,9.23,9.27,9.22,9.27,42300.0
2008-12-05 12:20:00,9.27,9.34,9.27,9.27,132800.0,9.27,9.34,9.27,9.27,132800.0
2008-12-05 12:25:00,9.27,9.31,9.27,9.31,28800.0,9.27,9.31,9.27,9.31,28800.0
2008-12-05 12:30:00,9.32,9.32,9.23,9.25,19700.0,9.32,9.32,9.23,9.25,19700.0
2008-12-05 12:35:00,9.24,9.28,9.24,9.24,14700.0,9.24,9.28,9.24,9.24,14700.0
2008-12-05 12:40:00,9.24,9.24,9.22,9.24,30400.0,9.24,9.24,9.22,9.24,30400.0
2008-12-05 12:45:00,9.24,9.25,9.22,9.22,12600.0,9.24,9.25,9.22,9.22,12600.0
2008-12-05 12:50:00,9.22,9.23,9.21,9.22,12700.0,9.22,9.23,9.21,9.22,12700.0
2008-12-05 12:55:00,9.23,9.24,9.2,9.23,4700.0,9.23,9.24,9.2,9.23,4700.0
2008-12-05 13:00:00,9.24,9.29,9.24,9.29,15600.0,9.24,9.29,9.24,9.29,15600.0
2008-12-05 13:05:00,9.29,9.33,9.29,9.3,42600.0,9.29,9.33,9.29,9.3,42600.0
2008-12-05 13:10:00,9.31,9.33,9.31,9.32,13600.0,9.31,9.33,9.31,9.32,13600.0
2008-12-05 13:15:00,9.32,9.36,9.28,9.29,37900.0,9.32,9.36,9.28,9.29,37900.0
2008-12-05 13:20:00,9.3,9.32,9.28,9.28,9200.0,9.3,9.32,9.28,9.28,9200.0
2008-12-05 13:25:00,9.27,9.27,9.26,9.27,8800.0,9.27,9.27,9.26,9.27,8800.0
2008-12-05 13:30:00,9.27,9.29,9.27,9.28,4800.0,9.27,9.29,9.27,9.28,4800.0
2008-12-05 13:35:00,9.28,9.28,9.26,9.26,3900.0,9.28,9.28,9.26,9.26,3900.0
2008-12-05 13:40:00,9.27,9.33,9.26,9.33,29200.0,9.27,9.33,9.26,9.33,29200.0
2008-12-05 13:45:00,9.33,9.34,9.31,9.31,20700.0,9.33,9.34,9.31,9.31,20700.0
2008-12-05 13:50:00,9.3,9.34,9.3,9.34,39200.0,9.3,9.34,9.3,9.34,39200.0
2008-12-05 13:55:00,9.33,9.36,9.31,9.31,39200.0,9.33,9.36,9.31,9.31,39200.0
2008-12-05 14:00:00,9.32,9.34,9.31,9.32,22400.0,9.32,9.34,9.31,9.32,22400.0
2008-12-05 14:05:00,9.32,9.34,9.3,9.3,14100.0,9.32,9.34,9.3,9.3,14100.0
2008-12-05 14:10:00,9.3,9.3,9.29,9.3,11600.0,9.3,9.3,9.29,9.3,11600.0
2008-12-05 14:15:00,9.3,9.32,9.27,9.3,15100.0,9.3,9.32,9.27,9.3,15100.0
2008-12-05 14:20:00,9.29,9.3,9.28,9.3,8000.0,9.29,9.3,9.28,9.3,8000.0
2008-12-05 14:25:00,9.3,9.3,9.29,9.3,3400.0,9.3,9.3,9.29,9.3,3400.0
2008-12-05 14:30:00,9.3,9.34,9.29,9.34,27600.0,9.3,9.34,9.29,9.34,27600.0
2008-12-05 14:35:00,9.34,9.35,9.33,9.35,8600.0,9.34,9.35,9.33,9.35,8600.0
2008-12-05 14:40:00,9.35,9.36,9.35,9.36,15000.0,9.35,9.36,9.35,9.36,15000.0
2008-12-05 14:45:00,9.36,9.37,9.35,9.36,15300.0,9.36,9.37,9.35,9.36,15300.0
2008-12-05 14:50:00,9.36,9.36,9.33,9.35,18800.0,9.36,9.36,9.33,9.35,18800.0
2008-12-05 14:55:00,9.35,9.35,9.34,9.34,10000.0,9.35,9.35,9.34,9.34,10000.0
2008-12-05 15:00:00,9.33,9.34,9.32,9.33,25600.0,9.33,9.34,9.32,9.33,25600.0
2008-12-05 15:05:00,9.33,9.34,9.33,9.33,10200.0,9.33,9.34,9.33,9.33,10200.0
2008-12-05 15:10:00,9.34,9.34,9.33,9.34,3300.0,9.34,9.34,9.33,9.34,3300.0
2008-12-05 15:15:00,9.33,9.35,9.33,9.34,13500.0,9.33,9.35,9.33,9.34,13500.0
2008-12-05 15:20:00,9.34,9.35,9.33,9.33,3600.0,9.34,9.35,9.33,9.33,3600.0
2008-12-05 15:25:00,9.34,9.35,9.33,9.33,13200.0,9.34,9.35,9.33,9.33,13200.0
2008-12-05 15:30:00,9.33,9.34,9.31,9.34,187600.0,9.33,9.34,9.31,9.34,187600.0
2008-12-05 15:35:00,9.33,9.35,9.33,9.34,47400.0,9.33,9.35,9.33,9.34,47400.0
2008-12-05 15:40:00,9.34,9.39,9.34,9.39,41200.0,9.34,9.39,9.34,9.39,41200.0
2008-12-05 15:45:00,9.38,9.39,9.37,9.37,33300.0,9.38,9.39,9.37,9.37,33300.0
2008-12-05 15:50:00,9.38,9.38,9.36,9.37,21400.0,9.38,9.38,9.36,9.37,21400.0
2008-12-05 15:55:00,9.37,9.39,9.36,9.39,38400.0,9.37,9.39,9.36,9.39,38400.0
2008-12-05 16:00:00,9.4,9.4,9.4,9.4,100.0,9.4,9.4,9.4,9.4,100.0
2008-12-05 16:05:00,9.4,9.4,9.4,9.4,0.0,9.4,9.4,9.4,9.4,0.0
2008-12-05 16:10:00,9.4,9.4,9.4,9.4,0.0,9.4,9.4,9.4,9.4,0.0
2008-12-08 09:30:00,9.99,10.02,9.95,9.99,470900.0,9.99,10.02,9.95,9.99,470900.0
2008-12-08 09:35:00,9.99,10.03,9.98,10.02,147600.0,9.99,10.03,9.98,10.02,147600.0
2008-12-08 09:40:00,10.02,10.05,10.02,10.04,84500.0,10.02,10.05,10.02,10.04,84500.0
2008-12-08 09:45:00,10.04,10.06,10.0,10.01,67900.0,10.04,10.06,10.0,10.01,67900.0
2008-12-08 09:50:00,10.01,10.01,9.94,9.95,96600.0,10.01,10.01,9.94,9.95,96600.0
2008-12-08 09:55:00,9.96,10.0,9.95,9.97,73500.0,9.96,10.0,9.95,9.97,73500.0
2008-12-08 10:00:00,9.97,10.02,9.94,10.0,153000.0,9.97,10.02,9.94,10.0,153000.0
2008-12-08 10:05:00,10.0,10.1,10.0,10.1,147300.0,10.0,10.1,10.0,10.1,147300.0
2008-12-08 10:10:00,10.09,10.09,10.02,10.04,60600.0,10.09,10.09,10.02,10.04,60600.0
2008-12-08 10:15:00,10.04,10.07,9.99,10.04,134300.0,10.04,10.07,9.99,10.04,134300.0
2008-12-08 10:20:00,10.04,10.08,10.03,10.08,51000.0,10.04,10.08,10.03,10.08,51000.0
2008-12-08 10:25:00,10.08,10.09,10.06,10.07,82300.0,10.08,10.09,10.06,10.07,82300.0
2008-12-08 10:30:00,10.07,10.18,10.07,10.18,219300.0,10.07,10.18,10.07,10.18,219300.0
2008-12-08 10:35:00,10.18,10.18,10.13,10.16,98500.0,10.18,10.18,10.13,10.16,98500.0
2008-12-08 10:40:00,10.16,10.18,10.12,10.14,115800.0,10.16,10.18,10.12,10.14,115800.0
2008-12-08 10:45:00,10.14,10.23,10.14,10.18,127300.0,10.14,10.23,10.14,10.18,127300.0
2008-12-08 10:50:00,10.18,10.19,10.12,10.12,44900.0,10.18,10.19,10.12,10.12,44900.0
2008-12-08 10:55:00,10.12,10.13,10.07,10.09,40900.0,10.12,10.13,10.07,10.09,40900.0
2008-12-08 11:00:00,10.1,10.14,10.1,10.11,36800.0,10.1,10.14,10.1,10.11,36800.0
2008-12-08 11:05:00,10.11,10.13,10.06,10.09,62400.0,10.11,10.13,10.06,10.09,62400.0
2008-12-08 11:10:00,10.09,10.11,10.03,10.04,89200.0,10.09,10.11,10.03,10.04,89200.0
2008-12-08 11:15:00,10.05,10.14,10.04,10.14,88800.0,10.05,10.14,10.04,10.14,88800.0
2008-12-08 11:20:00,10.14,10.16,10.13,10.15,64000.0,10.14,10.16,10.13,10.15,64000.0
2008-12-08 11:25:00,10.16,10.2,10.14,10.14,52500.0,10.16,10.2,10.14,10.14,52500.0
2008-12-08 11:30:00,10.14,10.18,10.12,10.15,37400.0,10.14,10.18,10.12,10.15,37400.0
2008-12-08 11:35:00,10.16,10.17,10.12,10.13,37500.0,10.16,10.17,10.12,10.13,37500.0
2008-12-08 11:40:00,10.12,10.12,10.07,10.07,45400.0,10.12,10.12,10.07,10.07,45400.0
2008-12-08 11:45:00,10.07,10.09,10.05,10.05,64200.0,10.07,10.09,10.05,10.05,64200.0
2008-12-08 11:50:00,10.05,10.06,10.02,10.03,35400.0,10.05,10.06,10.02,10.03,35400.0
2008-12-08 11:55:00,10.03,10.03,10.0,10.02,28600.0,10.03,10.03,10.0,10.02,28600.0
2008-12-08 12:00:00,10.03,10.06,10.03,10.04,35600.0,10.03,10.06,10.03,10.04,35600.0
2008-12-08 12:05:00,10.04,10.04,10.0,10.0,18200.0,10.04,10.04,10.0,10.0,18200.0
2008-12-08 12:10:00,10.0,10.04,9.99,10.03,27500.0,10.0,10.04,9.99,10.03,27500.0
2008-12-08 12:15:00,10.04,10.05,10.03,10.03,18300.0,10.04,10.05,10.03,10.03,18300.0
2008-12-08 12:20:00,10.02,10.04,10.0,10.0,18700.0,10.02,10.04,10.0,10.0,18700.0
2008-12-08 12:25:00,10.0,10.02,9.99,10.01,21000.0,10.0,10.02,9.99,10.01,21000.0
2008-12-08 12:30:00,10.01,10.01,9.94,9.95,20100.0,10.01,10.01,9.94,9.95,20100.0
2008-12-08 12:35:00,9.95,9.96,9.92,9.95,50500.0,9.95,9.96,9.92,9.95,50500.0
2008-12-08 12:40:00,9.95,9.95,9.92,9.93,32600.0,9.95,9.95,9.92,9.93,32600.0
2008-12-08 12:45:00,9.93,9.95,9.92,9.92,27800.0,9.93,9.95,9.92,9.92,27800.0
2008-12-08 12:50:00,9.93,9.93,9.89,9.89,38600.0,9.93,9.93,9.89,9.89,38600.0
2008-12-08 12:55:00,9.9,9.94,9.85,9.87,68900.0,9.9,9.94,9.85,9.87,68900.0
2008-12-08 13:00:00,9.86,9.9,9.86,9.89,19700.0,9.86,9.9,9.86,9.89,19700.0
2008-12-08 13:05:00,9.88,9.88,9.86,9.88,29900.0,9.88,9.88,9.86,9.88,29900.0
2008-12-08 13:10:00,9.87,9.9,9.85,9.85,45000.0,9.87,9.9,9.85,9.85,45000.0
2008-12-08 13:15:00,9.85,9.85,9.8,9.82,37900.0,9.85,9.85,9.8,9.82,37900.0
2008-12-08 13:20:00,9.82,9.84,9.8,9.84,51800.0,9.82,9.84,9.8,9.84,51800.0
2008-12-08 13:25:00,9.83,9.88,9.83,9.85,39200.0,9.83,9.88,9.83,9.85,39200.0
2008-12-08 13:30:00,9.85,9.86,9.82,9.84,50900.0,9.85,9.86,9.82,9.84,50900.0
2008-12-08 13:35:00,9.84,9.84,9.82,9.83,15200.0,9.84,9.84,9.82,9.83,15200.0
2008-12-08 13:40:00,9.84,9.85,9.83,9.83,10200.0,9.84,9.85,9.83,9.83,10200.0
2008-12-08 13:45:00,9.84,9.84,9.83,9.84,19000.0,9.84,9.84,9.83,9.84,19000.0
2008-12-08 13:50:00,9.83,9.84,9.82,9.82,12000.0,9.83,9.84,9.82,9.82,12000.0
2008-12-08 13:55:00,9.83,9.83,9.81,9.82,8800.0,9.83,9.83,9.81,9.82,8800.0
2008-12-08 14:00:00,9.82,9.87,9.81,9.86,74900.0,9.82,9.87,9.81,9.86,74900.0
2008-12-08 14:05:00,9.86,9.87,9.86,9.87,6700.0,9.86,9.87,9.86,9.87,6700.0
2008-12-08 14:10:00,9.86,9.88,9.86,9.88,16200.0,9.86,9.88,9.86,9.88,16200.0
2008-12-08 14:15:00,9.88,9.88,9.85,9.86,31800.0,9.88,9.88,9.85,9.86,31800.0
2008-12-08 14:20:00,9.87,9.89,9.87,9.89,8100.0,9.87,9.89,9.87,9.89,8100.0
2008-12-08 14:25:00,9.89,9.91,9.89,9.89,26700.0,9.89,9.91,9.89,9.89,26700.0
2008-12-08 14:30:00,9.89,9.91,9.89,9.89,16600.0,9.89,9.91,9.89,9.89,16600.0
2008-12-08 14:35:00,9.9,9.93,9.9,9.9,158200.0,9.9,9.93,9.9,9.9,158200.0
2008-12-08 14:40:00,9.91,9.91,9.9,9.91,33000.0,9.91,9.91,9.9,9.91,33000.0
2008-12-08 14:45:00,9.91,9.93,9.91,9.93,31300.0,9.91,9.93,9.91,9.93,31300.0
2008-12-08 14:50:00,9.92,9.93,9.91,9.92,14500.0,9.92,9.93,9.91,9.92,14500.0
2008-12-08 14:55:00,9.92,9.93,9.91,9.92,22800.0,9.92,9.93,9.91,9.92,22800.0
2008-12-08 15:00:00,9.92,9.92,9.9,9.9,17800.0,9.92,9.92,9.9,9.9,17800.0
2008-12-08 15:05:00,9.9,9.93,9.9,9.93,19800.0,9.9,9.93,9.9,9.93,19800.0
2008-12-08 15:10:00,9.93,9.93,9.92,9.93,7800.0,9.93,9.93,9.92,9.93,7800.0
2008-12-08 15:15:00,9.93,9.93,9.9,9.9,11900.0,9.93,9.93,9.9,9.9,11900.0
2008-12-08 15:20:00,9.9,9.91,9.89,9.9,21600.0,9.9,9.91,9.89,9.9,21600.0
2008-12-08 15:25:00,9.9,9.91,9.9,9.9,22900.0,9.9,9.91,9.9,9.9,22900.0
2008-12-08 15:30:00,9.91,9.92,9.9,9.92,10500.0,9.91,9.92,9.9,9.92,10500.0
2008-12-08 15:35:00,9.92,9.92,9.91,9.91,13800.0,9.92,9.92,9.91,9.91,13800.0
2008-12-08 15:40:00,9.91,9.91,9.89,9.89,15600.0,9.91,9.91,9.89,9.89,15600.0
2008-12-08 15:45:00,9.89,9.9,9.85,9.86,60200.0,9.89,9.9,9.85,9.86,60200.0
2008-12-08 15:50:00,9.86,9.88,9.85,9.86,80100.0,9.86,9.88,9.85,9.86,80100.0
2008-12-08 15:55:00,9.87,9.89,9.84,9.84,51900.0,9.87,9.89,9.84,9.84,51900.0
2008-12-08 16:00:00,9.89,9.89,9.88,9.89,30300.0,9.89,9.89,9.88,9.89,30300.0
2008-12-08 16:05:00,9.88,9.89,9.88,9.89,100000.0,9.88,9.89,9.88,9.89,100000.0
2008-12-08 16:10:00,9.87,9.89,9.86,9.86,22000.0,9.87,9.89,9.86,9.86,22000.0
2008-12-09 09:30:00,9.64,9.65,9.61,9.65,129400.0,9.64,9.65,9.61,9.65,129400.0
2008-12-09 09:35:00,9.64,9.7,9.64,9.69,50900.0,9.64,9.7,9.64,9.69,50900.0
2008-12-09 09:40:00,9.68,9.7,9.65,9.67,38100.0,9.68,9.7,9.65,9.67,38100.0
2008-12-09 09:45:00,9.67,9.73,9.62,9.62,88800.0,9.67,9.73,9.62,9.62,88800.0
2008-12-09 09:50:00,9.64,9.65,9.58,9.6,59400.0,9.64,9.65,9.58,9.6,59400.0
2008-12-09 09:55:00,9.61,9.64,9.6,9.61,165900.0,9.61,9.64,9.6,9.61,165900.0
2008-12-09 10:00:00,9.65,9.67,9.63,9.64,25600.0,9.65,9.67,9.63,9.64,25600.0
2008-12-09 10:05:00,9.65,9.67,9.6,9.62,38700.0,9.65,9.67,9.6,9.62,38700.0
2008-12-09 10:10:00,9.61,9.66,9.6,9.66,34400.0,9.61,9.66,9.6,9.66,34400.0
2008-12-09 10:15:00,9.66,9.74,9.66,9.71,88500.0,9.66,9.74,9.66,9.71,88500.0
2008-12-09 10:20:00,9.7,9.72,9.66,9.7,106700.0,9.7,9.72,9.66,9.7,106700.0
2008-12-09 10:25:00,9.69,9.71,9.66,9.68,42800.0,9.69,9.71,9.66,9.68,42800.0
2008-12-09 10:30:00,9.69,9.73,9.69,9.72,46400.0,9.69,9.73,9.69,9.72,46400.0
2008-12-09 10:35:00,9.71,9.73,9.68,9.68,150300.0,9.71,9.73,9.68,9.68,150300.0
2008-12-09 10:40:00,9.67,9.72,9.67,9.7,41200.0,9.67,9.72,9.67,9.7,41200.0
2008-12-09 10:45:00,9.7,9.72,9.7,9.7,17400.0,9.7,9.72,9.7,9.7,17400.0
2008-12-09 10:50:00,9.69,9.7,9.65,9.68,40300.0,9.69,9.7,9.65,9.68,40300.0
2008-12-09 10:55:00,9.68,9.71,9.67,9.69,17400.0,9.68,9.71,9.67,9.69,17400.0
2008-12-09 11:00:00,9.7,9.72,9.69,9.69,8700.0,9.7,9.72,9.69,9.69,8700.0
2008-12-09 11:05:00,9.69,9.69,9.65,9.65,26300.0,9.69,9.69,9.65,9.65,26300.0
2008-12-09 11:10:00,9.65,9.67,9.64,9.65,92700.0,9.65,9.67,9.64,9.65,92700.0
2008-12-09 11:15:00,9.64,9.64,9.61,9.63,106700.0,9.64,9.64,9.61,9.63,106700.0
2008-12-09 11:20:00,9.64,9.64,9.6,9.6,58400.0,9.64,9.64,9.6,9.6,58400.0
2008-12-09 11:25:00,9.59,9.63,9.59,9.63,97000.0,9.59,9.63,9.59,9.63,97000.0
2008-12-09 11:30:00,9.62,9.67,9.62,9.66,56400.0,9.62,9.67,9.62,9.66,56400.0
2008-12-09 11:35:00,9.67,9.68,9.66,9.66,9700.0,9.67,9.68,9.66,9.66,9700.0
2008-12-09 11:40:00,9.67,9.69,9.66,9.68,12900.0,9.67,9.69,9.66,9.68,12900.0
2008-12-09 11:45:00,9.68,9.69,9.67,9.67,12800.0,9.68,9.69,9.67,9.67,12800.0
2008-12-09 11:50:00,9.67,9.72,9.67,9.69,57700.0,9.67,9.72,9.67,9.69,57700.0
2008-12-09 11:55:00,9.71,9.71,9.69,9.69,12500.0,9.71,9.71,9.69,9.69,12500.0
2008-12-09 12:00:00,9.69,9.7,9.67,9.7,29700.0,9.69,9.7,9.67,9.7,29700.0
2008-12-09 12:05:00,9.7,9.77,9.7,9.76,73800.0,9.7,9.77,9.7,9.76,73800.0
2008-12-09 12:10:00,9.74,9.8,9.74,9.78,63300.0,9.74,9.8,9.74,9.78,63300.0
2008-12-09 12:15:00,9.78,9.79,9.75,9.76,50900.0,9.78,9.79,9.75,9.76,50900.0
2008-12-09 12:20:00,9.76,9.76,9.72,9.75,16200.0,9.76,9.76,9.72,9.75,16200.0
2008-12-09 12:25:00,9.77,9.77,9.74,9.77,22400.0,9.77,9.77,9.74,9.77,22400.0
2008-12-09 12:30:00,9.78,9.82,9.77,9.81,40800.0,9.78,9.82,9.77,9.81,40800.0
2008-12-09 12:35:00,9.81,9.82,9.77,9.79,7200.0,9.81,9.82,9.77,9.79,7200.0
2008-12-09 12:40:00,9.78,9.82,9.78,9.82,14500.0,9.78,9.82,9.78,9.82,14500.0
2008-12-09 12:45:00,9.82,9.82,9.79,9.8,11600.0,9.82,9.82,9.79,9.8,11600.0
2008-12-09 12:50:00,9.8,9.85,9.79,9.79,32600.0,9.8,9.85,9.79,9.79,32600.0
2008-12-09 12:55:00,9.78,9.78,9.75,9.76,25600.0,9.78,9.78,9.75,9.76,25600.0
2008-12-09 13:00:00,9.76,9.77,9.74,9.76,45800.0,9.76,9.77,9.74,9.76,45800.0
2008-12-09 13:05:00,9.76,9.79,9.76,9.79,52100.0,9.76,9.79,9.76,9.79,52100.0
2008-12-09 13:10:00,9.78,9.79,9.71,9.73,105300.0,9.78,9.79,9.71,9.73,105300.0
2008-12-09 13:15:00,9.72,9.73,9.7,9.72,16400.0,9.72,9.73,9.7,9.72,16400.0
2008-12-09 13:20:00,9.72,9.73,9.72,9.73,8100.0,9.72,9.73,9.72,9.73,8100.0
2008-12-09 13:25:00,9.72,9.73,9.71,9.71,7100.0,9.72,9.73,9.71,9.71,7100.0
2008-12-09 13:30:00,9.72,9.74,9.71,9.72,15600.0,9.72,9.74,9.71,9.72,15600.0
2008-12-09 13:35:00,9.72,9.72,9.71,9.72,4600.0,9.72,9.72,9.71,9.72,4600.0
2008-12-09 13:40:00,9.72,9.74,9.71,9.72,36400.0,9.72,9.74,9.71,9.72,36400.0
2008-12-09 13:45:00,9.72,9.73,9.71,9.73,9600.0,9.72,9.73,9.71,9.73,9600.0
2008-12-09 13:50:00,9.72,9.73,9.72,9.72,5300.0,9.72,9.73,9.72,9.72,5300.0
2008-12-09 13:55:00,9.72,9.72,9.7,9.7,12700.0,9.72,9.72,9.7,9.7,12700.0
2008-12-09 14:00:00,9.71,9.71,9.67,9.68,49900.0,9.71,9.71,9.67,9.68,49900.0
2008-12-09 14:05:00,9.67,9.71,9.66,9.68,136600.0,9.67,9.71,9.66,9.68,136600.0
2008-12-09 14:10:00,9.68,9.73,9.68,9.72,39800.0,9.68,9.73,9.68,9.72,39800.0
2008-12-09 14:15:00,9.72,9.73,9.71,9.72,60100.0,9.72,9.73,9.71,9.72,60100.0
2008-12-09 14:20:00,9.72,9.73,9.71,9.71,10000.0,9.72,9.73,9.71,9.71,10000.0
2008-12-09 14:25:00,9.72,9.72,9.67,9.67,32500.0,9.72,9.72,9.67,9.67,32500.0
2008-12-09 14:30:00,9.68,9.69,9.63,9.67,57500.0,9.68,9.69,9.63,9.67,57500.0
2008-12-09 14:35:00,9.68,9.7,9.68,9.69,15000.0,9.68,9.7,9.68,9.69,15000.0
2008-12-09 14:40:00,9.69,9.69,9.68,9.69,5400.0,9.69,9.69,9.68,9.69,5400.0
2008-12-09 14:45:00,9.7,9.7,9.68,9.69,5900.0,9.7,9.7,9.68,9.69,5900.0
2008-12-09 14:50:00,9.69,9.71,9.69,9.69,29000.0,9.69,9.71,9.69,9.69,29000.0
2008-12-09 14:55:00,9.7,9.74,9.7,9.72,56200.0,9.7,9.74,9.7,9.72,56200.0
2008-12-09 15:00:00,9.72,9.72,9.71,9.72,15100.0,9.72,9.72,9.71,9.72,15100.0
2008-12-09 15:05:00,9.71,9.71,9.7,9.71,4900.0,9.71,9.71,9.7,9.71,4900.0
2008-12-09 15:10:00,9.7,9.7,9.7,9.7,3200.0,9.7,9.7,9.7,9.7,3200.0
2008-12-09 15:15:00,9.7,9.7,9.69,9.7,14600.0,9.7,9.7,9.69,9.7,14600.0
2008-12-09 15:20:00,9.7,9.71,9.69,9.7,10900.0,9.7,9.71,9.69,9.7,10900.0
2008-12-09 15:25:00,9.71,9.71,9.69,9.69,18700.0,9.71,9.71,9.69,9.69,18700.0
2008-12-09 15:30:00,9.69,9.7,9.69,9.69,5700.0,9.69,9.7,9.69,9.69,5700.0
2008-12-09 15:35:00,9.69,9.7,9.69,9.7,8100.0,9.69,9.7,9.69,9.7,8100.0
2008-12-09 15:40:00,9.7,9.7,9.69,9.69,39000.0,9.7,9.7,9.69,9.69,39000.0
2008-12-09 15:45:00,9.7,9.7,9.69,9.7,29900.0,9.7,9.7,9.69,9.7,29900.0
2008-12-09 15:50:00,9.69,9.7,9.69,9.69,39200.0,9.69,9.7,9.69,9.69,39200.0
2008-12-09 15:55:00,9.69,9.71,9.68,9.7,29100.0,9.69,9.71,9.68,9.7,29100.0
2008-12-09 16:00:00,9.71,9.71,9.71,9.71,5500.0,9.71,9.71,9.71,9.71,5500.0
2008-12-09 16:05:00,9.72,9.72,9.72,9.72,1500.0,9.72,9.72,9.72,9.72,1500.0
2008-12-09 16:10:00,9.72,9.72,9.72,9.72,0.0,9.72,9.72,9.72,9.72,0.0
2008-12-10 09:30:00,10.02,10.09,10.02,10.08,151400.0,10.02,10.09,10.02,10.08,151400.0
2008-12-10 09:35:00,10.08,10.1,10.05,10.07,202500.0,10.08,10.1,10.05,10.07,202500.0
2008-12-10 09:40:00,10.08,10.08,10.04,10.04,116800.0,10.08,10.08,10.04,10.04,116800.0
2008-12-10 09:45:00,10.05,10.07,10.03,10.03,66500.0,10.05,10.07,10.03,10.03,66500.0
2008-12-10 09:50:00,10.04,10.04,9.97,9.99,111100.0,10.04,10.04,9.97,9.99,111100.0
2008-12-10 09:55:00,9.99,10.02,9.98,10.02,26200.0,9.99,10.02,9.98,10.02,26200.0
2008-12-10 10:00:00,10.02,10.02,10.0,10.0,25800.0,10.02,10.02,10.0,10.0,25800.0
2008-12-10 10:05:00,10.0,10.05,10.0,10.02,24600.0,10.0,10.05,10.0,10.02,24600.0
2008-12-10 10:10:00,10.02,10.06,10.02,10.05,59800.0,10.02,10.06,10.02,10.05,59800.0
2008-12-10 10:15:00,10.04,10.12,10.04,10.11,214500.0,10.04,10.12,10.04,10.11,214500.0
2008-12-10 10:20:00,10.11,10.11,10.07,10.07,70000.0,10.11,10.11,10.07,10.07,70000.0
2008-12-10 10:25:00,10.07,10.08,10.0,10.04,50000.0,10.07,10.08,10.0,10.04,50000.0
2008-12-10 10:30:00,10.05,10.05,10.01,10.03,42900.0,10.05,10.05,10.01,10.03,42900.0
2008-12-10 10:35:00,10.02,10.04,9.98,10.02,58300.0,10.02,10.04,9.98,10.02,58300.0
2008-12-10 10:40:00,10.01,10.03,9.98,9.99,182700.0,10.01,10.03,9.98,9.99,182700.0
2008-12-10 10:45:00,9.99,10.0,9.93,9.97,38300.0,9.99,10.0,9.93,9.97,38300.0
2008-12-10 10:50:00,9.97,9.98,9.9,9.91,53900.0,9.97,9.98,9.9,9.91,53900.0
2008-12-10 10:55:00,9.91,9.96,9.91,9.94,42700.0,9.91,9.96,9.91,9.94,42700.0
2008-12-10 11:00:00,9.95,9.96,9.92,9.94,51200.0,9.95,9.96,9.92,9.94,51200.0
2008-12-10 11:05:00,9.94,10.0,9.94,10.0,67900.0,9.94,10.0,9.94,10.0,67900.0
2008-12-10 11:10:00,9.99,10.01,9.98,10.0,58700.0,9.99,10.01,9.98,10.0,58700.0
2008-12-10 11:15:00,10.01,10.01,9.98,10.01,68200.0,10.01,10.01,9.98,10.01,68200.0
2008-12-10 11:20:00,10.02,10.03,10.01,10.01,28000.0,10.02,10.03,10.01,10.01,28000.0
2008-12-10 11:25:00,10.01,10.02,9.96,9.98,150600.0,10.01,10.02,9.96,9.98,150600.0
2008-12-10 11:30:00,9.99,10.04,9.99,10.04,59000.0,9.99,10.04,9.99,10.04,59000.0
2008-12-10 11:35:00,10.03,10.04,10.01,10.03,30700.0,10.03,10.04,10.01,10.03,30700.0
2008-12-10 11:40:00,10.03,10.05,10.03,10.03,39800.0,10.03,10.05,10.03,10.03,39800.0
2008-12-10 11:45:00,10.03,10.07,10.03,10.06,22500.0,10.03,10.07,10.03,10.06,22500.0
2008-12-10 11:50:00,10.07,10.09,10.07,10.09,36500.0,10.07,10.09,10.07,10.09,36500.0
2008-12-10 11:55:00,10.1,10.12,10.08,10.08,85100.0,10.1,10.12,10.08,10.08,85100.0
2008-12-10 12:00:00,10.08,10.12,10.07,10.11,76700.0,10.08,10.12,10.07,10.11,76700.0
2008-12-10 12:05:00,10.11,10.15,10.09,10.14,105900.0,10.11,10.15,10.09,10.14,105900.0
2008-12-10 12:10:00,10.14,10.14,10.1,10.11,49000.0,10.14,10.14,10.1,10.11,49000.0
2008-12-10 12:15:00,10.1,10.11,10.06,10.09,65200.0,10.1,10.11,10.06,10.09,65200.0
2008-12-10 12:20:00,10.09,10.09,10.07,10.08,39000.0,10.09,10.09,10.07,10.08,39000.0
2008-12-10 12:25:00,10.08,10.08,10.05,10.06,33900.0,10.08,10.08,10.05,10.06,33900.0
2008-12-10 12:30:00,10.05,10.07,10.04,10.05,30200.0,10.05,10.07,10.04,10.05,30200.0
2008-12-10 12:35:00,10.05,10.08,10.05,10.06,51800.0,10.05,10.08,10.05,10.06,51800.0
2008-12-10 12:40:00,10.06,10.09,10.06,10.08,40100.0,10.06,10.09,10.06,10.08,40100.0
2008-12-10 12:45:00,10.08,10.1,10.07,10.1,45100.0,10.08,10.1,10.07,10.1,45100.0
2008-12-10 12:50:00,10.09,10.12,10.07,10.08,39400.0,10.09,10.12,10.07,10.08,39400.0
2008-12-10 12:55:00,10.08,10.1,10.06,10.08,19900.0,10.08,10.1,10.06,10.08,19900.0
2008-12-10 13:00:00,10.07,10.07,10.04,10.07,50400.0,10.07,10.07,10.04,10.07,50400.0
2008-12-10 13:05:00,10.06,10.07,10.04,10.05,56600.0,10.06,10.07,10.04,10.05,56600.0
2008-12-10 13:10:00,10.05,10.08,10.04,10.08,28400.0,10.05,10.08,10.04,10.08,28400.0
2008-12-10 13:15:00,10.08,10.13,10.07,10.07,68000.0,10.08,10.13,10.07,10.07,68000.0
2008-12-10 13:20:00,10.07,10.1,10.07,10.1,30100.0,10.07,10.1,10.07,10.1,30100.0
2008-12-10 13:25:00,10.11,10.12,10.07,10.07,30700.0,10.11,10.12,10.07,10.07,30700.0
2008-12-10 13:30:00,10.07,10.07,10.06,10.07,23900.0,10.07,10.07,10.06,10.07,23900.0
2008-12-10 13:35:00,10.08,10.11,10.08,10.1,284800.0,10.08,10.11,10.08,10.1,284800.0
2008-12-10 13:40:00,10.1,10.11,10.09,10.1,145100.0,10.1,10.11,10.09,10.1,145100.0
2008-12-10 13:45:00,10.1,10.13,10.09,10.1,99000.0,10.1,10.13,10.09,10.1,99000.0
2008-12-10 13:50:00,10.1,10.11,10.07,10.08,82600.0,10.1,10.11,10.07,10.08,82600.0
2008-12-10 13:55:00,10.08,10.09,10.06,10.08,30900.0,10.08,10.09,10.06,10.08,30900.0
2008-12-10 14:00:00,10.07,10.08,10.04,10.05,39700.0,10.07,10.08,10.04,10.05,39700.0
2008-12-10 14:05:00,10.04,10.07,10.04,10.07,51000.0,10.04,10.07,10.04,10.07,51000.0
2008-12-10 14:10:00,10.07,10.08,10.07,10.08,18800.0,10.07,10.08,10.07,10.08,18800.0
2008-12-10 14:15:00,10.07,10.08,10.06,10.08,28100.0,10.07,10.08,10.06,10.08,28100.0
2008-12-10 14:20:00,10.08,10.09,10.06,10.07,48900.0,10.08,10.09,10.06,10.07,48900.0
2008-12-10 14:25:00,10.06,10.07,10.05,10.06,56800.0,10.06,10.07,10.05,10.06,56800.0
2008-12-10 14:30:00,10.06,10.08,10.05,10.07,30700.0,10.06,10.08,10.05,10.07,30700.0
2008-12-10 14:35:00,10.08,10.11,10.08,10.1,40300.0,10.08,10.11,10.08,10.1,40300.0
2008-12-10 14:40:00,10.11,10.11,10.09,10.1,13900.0,10.11,10.11,10.09,10.1,13900.0
2008-12-10 14:45:00,10.11,10.11,10.09,10.09,16800.0,10.11,10.11,10.09,10.09,16800.0
2008-12-10 14:50:00,10.09,10.1,10.08,10.09,41900.0,10.09,10.1,10.08,10.09,41900.0
2008-12-10 14:55:00,10.09,10.09,10.08,10.08,26300.0,10.09,10.09,10.08,10.08,26300.0
2008-12-10 15:00:00,10.07,10.08,10.07,10.07,8300.0,10.07,10.08,10.07,10.07,8300.0
2008-12-10 15:05:00,10.08,10.11,10.07,10.11,30200.0,10.08,10.11,10.07,10.11,30200.0
2008-12-10 15:10:00,10.11,10.13,10.11,10.13,15900.0,10.11,10.13,10.11,10.13,15900.0
2008-12-10 15:15:00,10.12,10.13,10.11,10.12,80800.0,10.12,10.13,10.11,10.12,80800.0
2008-12-10 15:20:00,10.13,10.13,10.12,10.13,28100.0,10.13,10.13,10.12,10.13,28100.0
2008-12-10 15:25:00,10.13,10.15,10.13,10.15,32600.0,10.13,10.15,10.13,10.15,32600.0
2008-12-10 15:30:00,10.15,10.15,10.14,10.14,26800.0,10.15,10.15,10.14,10.14,26800.0
2008-12-10 15:35:00,10.15,10.15,10.12,10.13,40500.0,10.15,10.15,10.12,10.13,40500.0
2008-12-10 15:40:00,10.12,10.14,10.12,10.14,45000.0,10.12,10.14,10.12,10.14,45000.0
2008-12-10 15:45:00,10.13,10.16,10.13,10.14,99700.0,10.13,10.16,10.13,10.14,99700.0
2008-12-10 15:50:00,10.14,10.16,10.14,10.15,38200.0,10.14,10.16,10.14,10.15,38200.0
2008-12-10 15:55:00,10.14,10.15,10.12,10.12,88000.0,10.14,10.15,10.12,10.12,88000.0
2008-12-10 16:00:00,10.12,10.13,10.11,10.13,3600.0,10.12,10.13,10.11,10.13,3600.0
2008-12-10 16:05:00,10.13,10.13,10.13,10.13,0.0,10.13,10.13,10.13,10.13,0.0
2008-12-10 16:10:00,10.13,10.13,10.13,10.13,0.0,10.13,10.13,10.13,10.13,0.0
2008-12-11 09:30:00,10.31,10.32,10.26,10.26,403300.0,10.31,10.32,10.26,10.26,403300.0
2008-12-11 09:35:00,10.26,10.28,10.25,10.28,282100.0,10.26,10.28,10.25,10.28,282100.0
2008-12-11 09:40:00,10.27,10.29,10.25,10.25,164600.0,10.27,10.29,10.25,10.25,164600.0
2008-12-11 09:45:00,10.25,10.29,10.25,10.28,117400.0,10.25,10.29,10.25,10.28,117400.0
2008-12-11 09:50:00,10.28,10.32,10.28,10.3,206000.0,10.28,10.32,10.28,10.3,206000.0
2008-12-11 09:55:00,10.3,10.35,10.3,10.34,95000.0,10.3,10.35,10.3,10.34,95000.0
2008-12-11 10:00:00,10.34,10.35,10.33,10.35,77700.0,10.34,10.35,10.33,10.35,77700.0
2008-12-11 10:05:00,10.35,10.39,10.34,10.37,65900.0,10.35,10.39,10.34,10.37,65900.0
2008-12-11 10:10:00,10.37,10.39,10.36,10.38,63500.0,10.37,10.39,10.36,10.38,63500.0
2008-12-11 10:15:00,10.38,10.39,10.36,10.37,42700.0,10.38,10.39,10.36,10.37,42700.0
2008-12-11 10:20:00,10.37,10.37,10.35,10.37,87300.0,10.37,10.37,10.35,10.37,87300.0
2008-12-11 10:25:00,10.37,10.37,10.35,10.37,65100.0,10.37,10.37,10.35,10.37,65100.0
2008-12-11 10:30:00,10.37,10.39,10.35,10.38,244700.0,10.37,10.39,10.35,10.38,244700.0
2008-12-11 10:35:00,10.37,10.38,10.36,10.37,35500.0,10.37,10.38,10.36,10.37,35500.0
2008-12-11 10:40:00,10.36,10.37,10.3,10.3,88900.0,10.36,10.37,10.3,10.3,88900.0
2008-12-11 10:45:00,10.31,10.31,10.26,10.28,62300.0,10.31,10.31,10.26,10.28,62300.0
2008-12-11 10:50:00,10.28,10.29,10.26,10.28,33300.0,10.28,10.29,10.26,10.28,33300.0
2008-12-11 10:55:00,10.27,10.3,10.27,10.3,72500.0,10.27,10.3,10.27,10.3,72500.0
2008-12-11 11:00:00,10.31,10.31,10.26,10.26,50100.0,10.31,10.31,10.26,10.26,50100.0
2008-12-11 11:05:00,10.26,10.31,10.26,10.29,37800.0,10.26,10.31,10.26,10.29,37800.0
2008-12-11 11:10:00,10.3,10.34,10.3,10.33,42000.0,10.3,10.34,10.3,10.33,42000.0
2008-12-11 11:15:00,10.33,10.34,10.3,10.3,67700.0,10.33,10.34,10.3,10.3,67700.0
2008-12-11 11:20:00,10.3,10.32,10.29,10.32,92200.0,10.3,10.32,10.29,10.32,92200.0
2008-12-11 11:25:00,10.32,10.33,10.3,10.3,31500.0,10.32,10.33,10.3,10.3,31500.0
2008-12-11 11:30:00,10.3,10.34,10.3,10.33,55600.0,10.3,10.34,10.3,10.33,55600.0
2008-12-11 11:35:00,10.32,10.33,10.31,10.33,36500.0,10.32,10.33,10.31,10.33,36500.0
2008-12-11 11:40:00,10.34,10.35,10.32,10.34,27200.0,10.34,10.35,10.32,10.34,27200.0
2008-12-11 11:45:00,10.34,10.34,10.33,10.33,24100.0,10.34,10.34,10.33,10.33,24100.0
2008-12-11 11:50:00,10.34,10.34,10.31,10.32,43300.0,10.34,10.34,10.31,10.32,43300.0
2008-12-11 11:55:00,10.32,10.33,10.32,10.33,22300.0,10.32,10.33,10.32,10.33,22300.0
2008-12-11 12:00:00,10.34,10.35,10.33,10.35,21800.0,10.34,10.35,10.33,10.35,21800.0
2008-12-11 12:05:00,10.35,10.37,10.33,10.34,75500.0,10.35,10.37,10.33,10.34,75500.0
2008-12-11 12:10:00,10.34,10.35,10.31,10.31,40000.0,10.34,10.35,10.31,10.31,40000.0
2008-12-11 12:15:00,10.32,10.32,10.29,10.3,45500.0,10.32,10.32,10.29,10.3,45500.0
2008-12-11 12:20:00,10.31,10.31,10.3,10.3,47800.0,10.31,10.31,10.3,10.3,47800.0
2008-12-11 12:25:00,10.31,10.35,10.31,10.34,48900.0,10.31,10.35,10.31,10.34,48900.0
2008-12-11 12:30:00,10.33,10.34,10.32,10.33,21600.0,10.33,10.34,10.32,10.33,21600.0
2008-12-11 12:35:00,10.33,10.34,10.32,10.34,22700.0,10.33,10.34,10.32,10.34,22700.0
2008-12-11 12:40:00,10.34,10.34,10.32,10.33,26100.0,10.34,10.34,10.32,10.33,26100.0
2008-12-11 12:45:00,10.34,10.36,10.34,10.36,14000.0,10.34,10.36,10.34,10.36,14000.0
2008-12-11 12:50:00,10.35,10.37,10.35,10.37,27100.0,10.35,10.37,10.35,10.37,27100.0
2008-12-11 12:55:00,10.37,10.39,10.36,10.36,83500.0,10.37,10.39,10.36,10.36,83500.0
2008-12-11 13:00:00,10.36,10.37,10.33,10.34,37400.0,10.36,10.37,10.33,10.34,37400.0
2008-12-11 13:05:00,10.34,10.35,10.33,10.34,58200.0,10.34,10.35,10.33,10.34,58200.0
2008-12-11 13:10:00,10.34,10.36,10.32,10.33,47800.0,10.34,10.36,10.32,10.33,47800.0
2008-12-11 13:15:00,10.32,10.32,10.3,10.32,42400.0,10.32,10.32,10.3,10.32,42400.0
2008-12-11 13:20:00,10.31,10.32,10.3,10.32,27100.0,10.31,10.32,10.3,10.32,27100.0
2008-12-11 13:25:00,10.32,10.33,10.31,10.32,24700.0,10.32,10.33,10.31,10.32,24700.0
2008-12-11 13:30:00,10.32,10.33,10.32,10.32,14300.0,10.32,10.33,10.32,10.32,14300.0
2008-12-11 13:35:00,10.33,10.34,10.33,10.34,12600.0,10.33,10.34,10.33,10.34,12600.0
2008-12-11 13:40:00,10.33,10.33,10.32,10.32,13600.0,10.33,10.33,10.32,10.32,13600.0
2008-12-11 13:45:00,10.31,10.32,10.3,10.31,4100.0,10.31,10.32,10.3,10.31,4100.0
2008-12-11 13:50:00,10.31,10.31,10.28,10.29,27700.0,10.31,10.31,10.28,10.29,27700.0
2008-12-11 13:55:00,10.29,10.29,10.27,10.27,35600.0,10.29,10.29,10.27,10.27,35600.0
2008-12-11 14:00:00,10.27,10.29,10.27,10.28,38400.0,10.27,10.29,10.27,10.28,38400.0
2008-12-11 14:05:00,10.29,10.29,10.28,10.28,29900.0,10.29,10.29,10.28,10.28,29900.0
2008-12-11 14:10:00,10.28,10.29,10.27,10.27,27500.0,10.28,10.29,10.27,10.27,27500.0
2008-12-11 14:15:00,10.26,10.28,10.26,10.28,20400.0,10.26,10.28,10.26,10.28,20400.0
2008-12-11 14:20:00,10.28,10.28,10.27,10.28,7400.0,10.28,10.28,10.27,10.28,7400.0
2008-12-11 14:25:00,10.27,10.28,10.27,10.27,10700.0,10.27,10.28,10.27,10.27,10700.0
2008-12-11 14:30:00,10.28,10.3,10.27,10.3,15000.0,10.28,10.3,10.27,10.3,15000.0
2008-12-11 14:35:00,10.3,10.3,10.29,10.29,12500.0,10.3,10.3,10.29,10.29,12500.0
2008-12-11 14:40:00,10.3,10.3,10.28,10.28,7800.0,10.3,10.3,10.28,10.28,7800.0
2008-12-11 14:45:00,10.28,10.28,10.27,10.27,24300.0,10.28,10.28,10.27,10.27,24300.0
2008-12-11 14:50:00,10.26,10.28,10.26,10.27,16000.0,10.26,10.28,10.26,10.27,16000.0
2008-12-11 14:55:00,10.27,10.28,10.26,10.26,68400.0,10.27,10.28,10.26,10.26,68400.0
2008-12-11 15:00:00,10.26,10.27,10.25,10.25,24700.0,10.26,10.27,10.25,10.25,24700.0
2008-12-11 15:05:00,10.26,10.26,10.25,10.25,38600.0,10.26,10.26,10.25,10.25,38600.0
2008-12-11 15:10:00,10.26,10.26,10.23,10.25,32500.0,10.26,10.26,10.23,10.25,32500.0
2008-12-11 15:15:00,10.24,10.25,10.22,10.23,85900.0,10.24,10.25,10.22,10.23,85900.0
2008-12-11 15:20:00,10.23,10.23,10.19,10.21,91600.0,10.23,10.23,10.19,10.21,91600.0
2008-12-11 15:25:00,10.2,10.24,10.2,10.23,18300.0,10.2,10.24,10.2,10.23,18300.0
2008-12-11 15:30:00,10.24,10.25,10.23,10.23,57800.0,10.24,10.25,10.23,10.23,57800.0
2008-12-11 15:35:00,10.23,10.23,10.21,10.22,31800.0,10.23,10.23,10.21,10.22,31800.0
2008-12-11 15:40:00,10.22,10.22,10.18,10.2,63200.0,10.22,10.22,10.18,10.2,63200.0
2008-12-11 15:45:00,10.19,10.22,10.19,10.2,39800.0,10.19,10.22,10.19,10.2,39800.0
2008-12-11 15:50:00,10.21,10.22,10.18,10.21,110800.0,10.21,10.22,10.18,10.21,110800.0
2008-12-11 15:55:00,10.21,10.21,10.19,10.2,66400.0,10.21,10.21,10.19,10.2,66400.0
2008-12-11 16:00:00,10.19,10.2,10.18,10.2,56100.0,10.19,10.2,10.18,10.2,56100.0
2008-12-11 16:05:00,10.2,10.2,10.2,10.2,0.0,10.2,10.2,10.2,10.2,0.0
2008-12-11 16:10:00,10.2,10.23,10.2,10.23,11100.0,10.2,10.23,10.2,10.23,11100.0
2008-12-12 09:30:00,9.97,10.0,9.96,10.0,277400.0,9.97,10.0,9.96,10.0,277400.0
2008-12-12 09:35:00,10.0,10.08,10.0,10.06,148600.0,10.0,10.08,10.0,10.06,148600.0
2008-12-12 09:40:00,10.05,10.09,10.03,10.06,44300.0,10.05,10.09,10.03,10.06,44300.0
2008-12-12 09:45:00,10.07,10.1,10.06,10.06,71300.0,10.07,10.1,10.06,10.06,71300.0
2008-12-12 09:50:00,10.08,10.13,10.08,10.13,41300.0,10.08,10.13,10.08,10.13,41300.0
2008-12-12 09:55:00,10.13,10.16,10.11,10.16,109300.0,10.13,10.16,10.11,10.16,109300.0
2008-12-12 10:00:00,10.16,10.2,10.15,10.2,143700.0,10.16,10.2,10.15,10.2,143700.0
2008-12-12 10:05:00,10.2,10.2,10.13,10.14,64600.0,10.2,10.2,10.13,10.14,64600.0
2008-12-12 10:10:00,10.14,10.15,10.13,10.14,13700.0,10.14,10.15,10.13,10.14,13700.0
2008-12-12 10:15:00,10.14,10.14,10.11,10.12,97800.0,10.14,10.14,10.11,10.12,97800.0
2008-12-12 10:20:00,10.11,10.14,10.11,10.11,34900.0,10.11,10.14,10.11,10.11,34900.0
2008-12-12 10:25:00,10.11,10.15,10.1,10.15,22200.0,10.11,10.15,10.1,10.15,22200.0
2008-12-12 10:30:00,10.14,10.17,10.13,10.14,96200.0,10.14,10.17,10.13,10.14,96200.0
2008-12-12 10:35:00,10.13,10.16,10.13,10.16,16600.0,10.13,10.16,10.13,10.16,16600.0
2008-12-12 10:40:00,10.15,10.2,10.15,10.18,65700.0,10.15,10.2,10.15,10.18,65700.0
2008-12-12 10:45:00,10.19,10.21,10.17,10.21,84400.0,10.19,10.21,10.17,10.21,84400.0
2008-12-12 10:50:00,10.21,10.25,10.2,10.24,42100.0,10.21,10.25,10.2,10.24,42100.0
2008-12-12 10:55:00,10.23,10.25,10.21,10.25,37300.0,10.23,10.25,10.21,10.25,37300.0
2008-12-12 11:00:00,10.24,10.24,10.18,10.18,62700.0,10.24,10.24,10.18,10.18,62700.0
2008-12-12 11:05:00,10.18,10.19,10.16,10.19,41000.0,10.18,10.19,10.16,10.19,41000.0
2008-12-12 11:10:00,10.19,10.2,10.15,10.16,44300.0,10.19,10.2,10.15,10.16,44300.0
2008-12-12 11:15:00,10.16,10.16,10.12,10.12,46200.0,10.16,10.16,10.12,10.12,46200.0
2008-12-12 11:20:00,10.13,10.15,10.11,10.13,14600.0,10.13,10.15,10.11,10.13,14600.0
2008-12-12 11:25:00,10.13,10.15,10.13,10.15,20200.0,10.13,10.15,10.13,10.15,20200.0
2008-12-12 11:30:00,10.14,10.14,10.11,10.14,31700.0,10.14,10.14,10.11,10.14,31700.0
2008-12-12 11:35:00,10.14,10.15,10.09,10.1,42000.0,10.14,10.15,10.09,10.1,42000.0
2008-12-12 11:40:00,10.1,10.13,10.1,10.13,32900.0,10.1,10.13,10.1,10.13,32900.0
2008-12-12 11:45:00,10.12,10.15,10.12,10.12,31800.0,10.12,10.15,10.12,10.12,31800.0
2008-12-12 11:50:00,10.13,10.16,10.12,10.14,23100.0,10.13,10.16,10.12,10.14,23100.0
2008-12-12 11:55:00,10.15,10.15,10.12,10.12,29100.0,10.15,10.15,10.12,10.12,29100.0
2008-12-12 12:00:00,10.13,10.18,10.13,10.14,67700.0,10.13,10.18,10.13,10.14,67700.0
2008-12-12 12:05:00,10.14,10.15,10.14,10.15,11600.0,10.14,10.15,10.14,10.15,11600.0
2008-12-12 12:10:00,10.15,10.16,10.13,10.14,29800.0,10.15,10.16,10.13,10.14,29800.0
2008-12-12 12:15:00,10.15,10.15,10.12,10.15,38500.0,10.15,10.15,10.12,10.15,38500.0
2008-12-12 12:20:00,10.14,10.16,10.13,10.14,7700.0,10.14,10.16,10.13,10.14,7700.0
2008-12-12 12:25:00,10.15,10.15,10.13,10.14,9800.0,10.15,10.15,10.13,10.14,9800.0
2008-12-12 12:30:00,10.14,10.16,10.13,10.16,24700.0,10.14,10.16,10.13,10.16,24700.0
2008-12-12 12:35:00,10.16,10.16,10.14,10.16,11700.0,10.16,10.16,10.14,10.16,11700.0
2008-12-12 12:40:00,10.16,10.19,10.15,10.17,36400.0,10.16,10.19,10.15,10.17,36400.0
2008-12-12 12:45:00,10.18,10.18,10.15,10.16,5100.0,10.18,10.18,10.15,10.16,5100.0
2008-12-12 12:50:00,10.16,10.17,10.14,10.15,24900.0,10.16,10.17,10.14,10.15,24900.0
2008-12-12 12:55:00,10.16,10.18,10.13,10.14,43900.0,10.16,10.18,10.13,10.14,43900.0
2008-12-12 13:00:00,10.14,10.15,10.13,10.13,16900.0,10.14,10.15,10.13,10.13,16900.0
2008-12-12 13:05:00,10.13,10.13,10.12,10.13,34900.0,10.13,10.13,10.12,10.13,34900.0
2008-12-12 13:10:00,10.14,10.14,10.13,10.14,4700.0,10.14,10.14,10.13,10.14,4700.0
2008-12-12 13:15:00,10.14,10.14,10.12,10.13,33500.0,10.14,10.14,10.12,10.13,33500.0
2008-12-12 13:20:00,10.13,10.16,10.1,10.1,87500.0,10.13,10.16,10.1,10.1,87500.0
2008-12-12 13:25:00,10.1,10.13,10.1,10.1,24500.0,10.1,10.13,10.1,10.1,24500.0
2008-12-12 13:30:00,10.1,10.1,10.07,10.07,40900.0,10.1,10.1,10.07,10.07,40900.0
2008-12-12 13:35:00,10.07,10.1,10.07,10.09,11000.0,10.07,10.1,10.07,10.09,11000.0
2008-12-12 13:40:00,10.09,10.1,10.08,10.09,10400.0,10.09,10.1,10.08,10.09,10400.0
2008-12-12 13:45:00,10.09,10.1,10.08,10.09,25700.0,10.09,10.1,10.08,10.09,25700.0
2008-12-12 13:50:00,10.1,10.11,10.09,10.1,6600.0,10.1,10.11,10.09,10.1,6600.0
2008-12-12 13:55:00,10.11,10.12,10.1,10.1,19700.0,10.11,10.12,10.1,10.1,19700.0
2008-12-12 14:00:00,10.1,10.12,10.1,10.12,8200.0,10.1,10.12,10.1,10.12,8200.0
2008-12-12 14:05:00,10.11,10.13,10.1,10.1,8100.0,10.11,10.13,10.1,10.1,8100.0
2008-12-12 14:10:00,10.1,10.12,10.1,10.11,36200.0,10.1,10.12,10.1,10.11,36200.0
2008-12-12 14:15:00,10.11,10.12,10.11,10.11,3700.0,10.11,10.12,10.11,10.11,3700.0
2008-12-12 14:20:00,10.1,10.11,10.08,10.1,23600.0,10.1,10.11,10.08,10.1,23600.0
2008-12-12 14:25:00,10.1,10.11,10.09,10.1,9100.0,10.1,10.11,10.09,10.1,9100.0
2008-12-12 14:30:00,10.09,10.1,10.07,10.07,76400.0,10.09,10.1,10.07,10.07,76400.0
2008-12-12 14:35:00,10.07,10.1,10.07,10.09,23900.0,10.07,10.1,10.07,10.09,23900.0
2008-12-12 14:40:00,10.1,10.1,10.09,10.1,10300.0,10.1,10.1,10.09,10.1,10300.0
2008-12-12 14:45:00,10.1,10.12,10.1,10.11,4100.0,10.1,10.12,10.1,10.11,4100.0
2008-12-12 14:50:00,10.12,10.14,10.12,10.13,26800.0,10.12,10.14,10.12,10.13,26800.0
2008-12-12 14:55:00,10.12,10.13,10.11,10.11,11900.0,10.12,10.13,10.11,10.11,11900.0
2008-12-12 15:00:00,10.11,10.13,10.1,10.11,22800.0,10.11,10.13,10.1,10.11,22800.0
2008-12-12 15:05:00,10.11,10.12,10.11,10.12,11900.0,10.11,10.12,10.11,10.12,11900.0
2008-12-12 15:10:00,10.11,10.12,10.11,10.12,7900.0,10.11,10.12,10.11,10.12,7900.0
2008-12-12 15:15:00,10.12,10.12,10.11,10.11,12700.0,10.12,10.12,10.11,10.11,12700.0
2008-12-12 15:20:00,10.11,10.12,10.11,10.12,22600.0,10.11,10.12,10.11,10.12,22600.0
2008-12-12 15:25:00,10.11,10.12,10.1,10.12,22900.0,10.11,10.12,10.1,10.12,22900.0
2008-12-12 15:30:00,10.12,10.13,10.11,10.12,17400.0,10.12,10.13,10.11,10.12,17400.0
2008-12-12 15:35:00,10.11,10.12,10.11,10.11,6600.0,10.11,10.12,10.11,10.11,6600.0
2008-12-12 15:40:00,10.12,10.12,10.11,10.11,12500.0,10.12,10.12,10.11,10.11,12500.0
2008-12-12 15:45:00,10.11,10.13,10.11,10.12,51600.0,10.11,10.13,10.11,10.12,51600.0
2008-12-12 15:50:00,10.12,10.13,10.11,10.11,62400.0,10.12,10.13,10.11,10.11,62400.0
2008-12-12 15:55:00,10.11,10.15,10.11,10.15,63600.0,10.11,10.15,10.11,10.15,63600.0
2008-12-12 16:00:00,10.14,10.14,10.13,10.13,4400.0,10.14,10.14,10.13,10.13,4400.0
2008-12-12 16:05:00,10.13,10.13,10.13,10.13,100.0,10.13,10.13,10.13,10.13,100.0
2008-12-12 16:10:00,10.13,10.17,10.13,10.17,4800.0,10.13,10.17,10.13,10.17,4800.0
2008-12-15 09:30:00,10.23,10.24,10.19,10.21,210800.0,10.23,10.24,10.19,10.21,210800.0
2008-12-15 09:35:00,10.21,10.26,10.19,10.24,78600.0,10.21,10.26,10.19,10.24,78600.0
2008-12-15 09:40:00,10.25,10.27,10.22,10.23,61500.0,10.25,10.27,10.22,10.23,61500.0
2008-12-15 09:45:00,10.23,10.25,10.21,10.24,64500.0,10.23,10.25,10.21,10.24,64500.0
2008-12-15 09:50:00,10.24,10.24,10.21,10.22,57500.0,10.24,10.24,10.21,10.22,57500.0
2008-12-15 09:55:00,10.22,10.22,10.17,10.17,66000.0,10.22,10.22,10.17,10.17,66000.0
2008-12-15 10:00:00,10.16,10.19,10.15,10.16,74100.0,10.16,10.19,10.15,10.16,74100.0
2008-12-15 10:05:00,10.16,10.21,10.16,10.18,33300.0,10.16,10.21,10.16,10.18,33300.0
2008-12-15 10:10:00,10.19,10.29,10.19,10.28,96400.0,10.19,10.29,10.19,10.28,96400.0
2008-12-15 10:15:00,10.28,10.42,10.27,10.36,469900.0,10.28,10.42,10.27,10.36,469900.0
2008-12-15 10:20:00,10.36,10.46,10.34,10.43,205000.0,10.36,10.46,10.34,10.43,205000.0
2008-12-15 10:25:00,10.42,10.44,10.39,10.42,109400.0,10.42,10.44,10.39,10.42,109400.0
2008-12-15 10:30:00,10.44,10.47,10.42,10.44,261400.0,10.44,10.47,10.42,10.44,261400.0
2008-12-15 10:35:00,10.44,10.45,10.41,10.42,113500.0,10.44,10.45,10.41,10.42,113500.0
2008-12-15 10:40:00,10.42,10.54,10.42,10.51,236000.0,10.42,10.54,10.42,10.51,236000.0
2008-12-15 10:45:00,10.52,10.61,10.5,10.57,209700.0,10.52,10.61,10.5,10.57,209700.0
2008-12-15 10:50:00,10.57,10.58,10.51,10.54,150000.0,10.57,10.58,10.51,10.54,150000.0
2008-12-15 10:55:00,10.55,10.57,10.5,10.51,101600.0,10.55,10.57,10.5,10.51,101600.0
2008-12-15 11:00:00,10.5,10.5,10.48,10.5,101300.0,10.5,10.5,10.48,10.5,101300.0
2008-12-15 11:05:00,10.5,10.54,10.49,10.53,71200.0,10.5,10.54,10.49,10.53,71200.0
2008-12-15 11:10:00,10.53,10.53,10.5,10.51,22600.0,10.53,10.53,10.5,10.51,22600.0
2008-12-15 11:15:00,10.52,10.54,10.5,10.5,45200.0,10.52,10.54,10.5,10.5,45200.0
2008-12-15 11:20:00,10.51,10.52,10.49,10.51,63300.0,10.51,10.52,10.49,10.51,63300.0
2008-12-15 11:25:00,10.51,10.55,10.5,10.54,114400.0,10.51,10.55,10.5,10.54,114400.0
2008-12-15 11:30:00,10.54,10.56,10.52,10.55,74900.0,10.54,10.56,10.52,10.55,74900.0
2008-12-15 11:35:00,10.54,10.56,10.52,10.52,49400.0,10.54,10.56,10.52,10.52,49400.0
2008-12-15 11:40:00,10.52,10.55,10.52,10.55,48700.0,10.52,10.55,10.52,10.55,48700.0
2008-12-15 11:45:00,10.55,10.56,10.53,10.55,24200.0,10.55,10.56,10.53,10.55,24200.0
2008-12-15 11:50:00,10.54,10.57,10.53,10.57,72400.0,10.54,10.57,10.53,10.57,72400.0
2008-12-15 11:55:00,10.56,10.57,10.52,10.54,48700.0,10.56,10.57,10.52,10.54,48700.0
2008-12-15 12:00:00,10.53,10.55,10.53,10.54,18000.0,10.53,10.55,10.53,10.54,18000.0
2008-12-15 12:05:00,10.54,10.57,10.52,10.56,61800.0,10.54,10.57,10.52,10.56,61800.0
2008-12-15 12:10:00,10.57,10.58,10.56,10.57,79000.0,10.57,10.58,10.56,10.57,79000.0
2008-12-15 12:15:00,10.57,10.59,10.56,10.58,30400.0,10.57,10.59,10.56,10.58,30400.0
2008-12-15 12:20:00,10.58,10.59,10.56,10.58,70100.0,10.58,10.59,10.56,10.58,70100.0
2008-12-15 12:25:00,10.57,10.58,10.53,10.54,71700.0,10.57,10.58,10.53,10.54,71700.0
2008-12-15 12:30:00,10.54,10.56,10.54,10.54,36000.0,10.54,10.56,10.54,10.54,36000.0
2008-12-15 12:35:00,10.55,10.58,10.49,10.5,150600.0,10.55,10.58,10.49,10.5,150600.0
2008-12-15 12:40:00,10.5,10.51,10.47,10.49,49100.0,10.5,10.51,10.47,10.49,49100.0
2008-12-15 12:45:00,10.49,10.5,10.47,10.47,38700.0,10.49,10.5,10.47,10.47,38700.0
2008-12-15 12:50:00,10.47,10.47,10.45,10.45,91300.0,10.47,10.47,10.45,10.45,91300.0
2008-12-15 12:55:00,10.45,10.46,10.43,10.45,39600.0,10.45,10.46,10.43,10.45,39600.0
2008-12-15 13:00:00,10.45,10.46,10.44,10.44,37200.0,10.45,10.46,10.44,10.44,37200.0
2008-12-15 13:05:00,10.44,10.44,10.42,10.44,47100.0,10.44,10.44,10.42,10.44,47100.0
2008-12-15 13:10:00,10.44,10.48,10.44,10.48,54900.0,10.44,10.48,10.44,10.48,54900.0
2008-12-15 13:15:00,10.48,10.48,10.46,10.48,36800.0,10.48,10.48,10.46,10.48,36800.0
2008-12-15 13:20:00,10.47,10.52,10.47,10.52,42300.0,10.47,10.52,10.47,10.52,42300.0
2008-12-15 13:25:00,10.52,10.55,10.51,10.55,23000.0,10.52,10.55,10.51,10.55,23000.0
2008-12-15 13:30:00,10.54,10.55,10.53,10.54,31800.0,10.54,10.55,10.53,10.54,31800.0
2008-12-15 13:35:00,10.54,10.54,10.52,10.53,12200.0,10.54,10.54,10.52,10.53,12200.0
2008-12-15 13:40:00,10.53,10.54,10.52,10.54,28800.0,10.53,10.54,10.52,10.54,28800.0
2008-12-15 13:45:00,10.54,10.54,10.53,10.54,24400.0,10.54,10.54,10.53,10.54,24400.0
2008-12-15 13:50:00,10.54,10.54,10.53,10.54,6100.0,10.54,10.54,10.53,10.54,6100.0
2008-12-15 13:55:00,10.54,10.55,10.54,10.55,14100.0,10.54,10.55,10.54,10.55,14100.0
2008-12-15 14:00:00,10.55,10.55,10.53,10.53,16900.0,10.55,10.55,10.53,10.53,16900.0
2008-12-15 14:05:00,10.53,10.54,10.52,10.53,12600.0,10.53,10.54,10.52,10.53,12600.0
2008-12-15 14:10:00,10.53,10.53,10.51,10.52,64500.0,10.53,10.53,10.51,10.52,64500.0
2008-12-15 14:15:00,10.52,10.53,10.52,10.53,36100.0,10.52,10.53,10.52,10.53,36100.0
2008-12-15 14:20:00,10.54,10.55,10.53,10.53,46000.0,10.54,10.55,10.53,10.53,46000.0
2008-12-15 14:25:00,10.53,10.53,10.52,10.52,16900.0,10.53,10.53,10.52,10.52,16900.0
2008-12-15 14:30:00,10.52,10.54,10.52,10.54,15200.0,10.52,10.54,10.52,10.54,15200.0
2008-12-15 14:35:00,10.53,10.54,10.52,10.54,20900.0,10.53,10.54,10.52,10.54,20900.0
2008-12-15 14:40:00,10.53,10.54,10.51,10.52,49200.0,10.53,10.54,10.51,10.52,49200.0
2008-12-15 14:45:00,10.51,10.51,10.5,10.5,25400.0,10.51,10.51,10.5,10.5,25400.0
2008-12-15 14:50:00,10.51,10.52,10.5,10.51,26300.0,10.51,10.52,10.5,10.51,26300.0
2008-12-15 14:55:00,10.5,10.51,10.48,10.5,33600.0,10.5,10.51,10.48,10.5,33600.0
2008-12-15 15:00:00,10.49,10.5,10.49,10.49,57200.0,10.49,10.5,10.49,10.49,57200.0
2008-12-15 15:05:00,10.49,10.5,10.48,10.5,50400.0,10.49,10.5,10.48,10.5,50400.0
2008-12-15 15:10:00,10.5,10.51,10.47,10.47,41400.0,10.5,10.51,10.47,10.47,41400.0
2008-12-15 15:15:00,10.47,10.48,10.46,10.47,62300.0,10.47,10.48,10.46,10.47,62300.0
2008-12-15 15:20:00,10.47,10.49,10.46,10.49,34700.0,10.47,10.49,10.46,10.49,34700.0
2008-12-15 15:25:00,10.48,10.51,10.48,10.51,26700.0,10.48,10.51,10.48,10.51,26700.0
2008-12-15 15:30:00,10.5,10.54,10.5,10.53,121700.0,10.5,10.54,10.5,10.53,121700.0
2008-12-15 15:35:00,10.53,10.55,10.52,10.55,46500.0,10.53,10.55,10.52,10.55,46500.0
2008-12-15 15:40:00,10.54,10.56,10.54,10.55,47400.0,10.54,10.56,10.54,10.55,47400.0
2008-12-15 15:45:00,10.55,10.56,10.54,10.55,111100.0,10.55,10.56,10.54,10.55,111100.0
2008-12-15 15:50:00,10.56,10.56,10.54,10.55,59800.0,10.56,10.56,10.54,10.55,59800.0
2008-12-15 15:55:00,10.55,10.56,10.54,10.55,105200.0,10.55,10.56,10.54,10.55,105200.0
2008-12-15 16:00:00,10.56,10.56,10.52,10.52,5700.0,10.56,10.56,10.52,10.52,5700.0
2008-12-15 16:05:00,10.52,10.52,10.52,10.52,0.0,10.52,10.52,10.52,10.52,0.0
2008-12-15 16:10:00,10.52,10.52,10.52,10.52,0.0,10.52,10.52,10.52,10.52,0.0
2008-12-16 09:30:00,10.51,10.51,10.47,10.5,181800.0,10.51,10.51,10.47,10.5,181800.0
2008-12-16 09:35:00,10.49,10.49,10.43,10.45,67000.0,10.49,10.49,10.43,10.45,67000.0
2008-12-16 09:40:00,10.45,10.49,10.45,10.46,74500.0,10.45,10.49,10.45,10.46,74500.0
2008-12-16 09:45:00,10.47,10.48,10.45,10.48,26300.0,10.47,10.48,10.45,10.48,26300.0
2008-12-16 09:50:00,10.48,10.5,10.46,10.47,34900.0,10.48,10.5,10.46,10.47,34900.0
2008-12-16 09:55:00,10.48,10.51,10.46,10.51,80400.0,10.48,10.51,10.46,10.51,80400.0
2008-12-16 10:00:00,10.51,10.52,10.48,10.5,47100.0,10.51,10.52,10.48,10.5,47100.0
2008-12-16 10:05:00,10.5,10.51,10.46,10.51,56300.0,10.5,10.51,10.46,10.51,56300.0
2008-12-16 10:10:00,10.5,10.51,10.49,10.51,49900.0,10.5,10.51,10.49,10.51,49900.0
2008-12-16 10:15:00,10.5,10.55,10.49,10.54,34800.0,10.5,10.55,10.49,10.54,34800.0
2008-12-16 10:20:00,10.53,10.55,10.52,10.54,65000.0,10.53,10.55,10.52,10.54,65000.0
2008-12-16 10:25:00,10.54,10.64,10.52,10.64,127700.0,10.54,10.64,10.52,10.64,127700.0
2008-12-16 10:30:00,10.64,10.79,10.62,10.73,363100.0,10.64,10.79,10.62,10.73,363100.0
2008-12-16 10:35:00,10.74,10.74,10.67,10.68,107300.0,10.74,10.74,10.67,10.68,107300.0
2008-12-16 10:40:00,10.67,10.68,10.58,10.61,84300.0,10.67,10.68,10.58,10.61,84300.0
2008-12-16 10:45:00,10.59,10.63,10.56,10.62,56300.0,10.59,10.63,10.56,10.62,56300.0
2008-12-16 10:50:00,10.62,10.62,10.58,10.61,41900.0,10.62,10.62,10.58,10.61,41900.0
2008-12-16 10:55:00,10.6,10.6,10.51,10.56,218100.0,10.6,10.6,10.51,10.56,218100.0
2008-12-16 11:00:00,10.55,10.57,10.54,10.55,26100.0,10.55,10.57,10.54,10.55,26100.0
2008-12-16 11:05:00,10.55,10.57,10.54,10.54,44500.0,10.55,10.57,10.54,10.54,44500.0
2008-12-16 11:10:00,10.54,10.54,10.49,10.51,57000.0,10.54,10.54,10.49,10.51,57000.0
2008-12-16 11:15:00,10.51,10.54,10.51,10.54,79300.0,10.51,10.54,10.51,10.54,79300.0
2008-12-16 11:20:00,10.55,10.6,10.55,10.58,37200.0,10.55,10.6,10.55,10.58,37200.0
2008-12-16 11:25:00,10.58,10.63,10.56,10.62,63000.0,10.58,10.63,10.56,10.62,63000.0
2008-12-16 11:30:00,10.62,10.64,10.61,10.61,35600.0,10.62,10.64,10.61,10.61,35600.0
2008-12-16 11:35:00,10.62,10.63,10.6,10.63,43500.0,10.62,10.63,10.6,10.63,43500.0
2008-12-16 11:40:00,10.62,10.65,10.61,10.65,34700.0,10.62,10.65,10.61,10.65,34700.0
2008-12-16 11:45:00,10.65,10.65,10.64,10.65,36300.0,10.65,10.65,10.64,10.65,36300.0
2008-12-16 11:50:00,10.65,10.65,10.61,10.63,154900.0,10.65,10.65,10.61,10.63,154900.0
2008-12-16 11:55:00,10.62,10.63,10.6,10.6,40300.0,10.62,10.63,10.6,10.6,40300.0
2008-12-16 12:00:00,10.6,10.6,10.55,10.56,83400.0,10.6,10.6,10.55,10.56,83400.0
2008-12-16 12:05:00,10.56,10.57,10.52,10.56,81400.0,10.56,10.57,10.52,10.56,81400.0
2008-12-16 12:10:00,10.56,10.58,10.56,10.58,12000.0,10.56,10.58,10.56,10.58,12000.0
2008-12-16 12:15:00,10.59,10.61,10.59,10.59,26200.0,10.59,10.61,10.59,10.59,26200.0
2008-12-16 12:20:00,10.59,10.59,10.56,10.57,13500.0,10.59,10.59,10.56,10.57,13500.0
2008-12-16 12:25:00,10.58,10.58,10.57,10.58,104100.0,10.58,10.58,10.57,10.58,104100.0
2008-12-16 12:30:00,10.58,10.58,10.56,10.56,24700.0,10.58,10.58,10.56,10.56,24700.0
2008-12-16 12:35:00,10.56,10.56,10.55,10.55,23200.0,10.56,10.56,10.55,10.55,23200.0
2008-12-16 12:40:00,10.55,10.59,10.55,10.57,59600.0,10.55,10.59,10.55,10.57,59600.0
2008-12-16 12:45:00,10.57,10.58,10.55,10.57,18600.0,10.57,10.58,10.55,10.57,18600.0
2008-12-16 12:50:00,10.57,10.59,10.55,10.59,19700.0,10.57,10.59,10.55,10.59,19700.0
2008-12-16 12:55:00,10.59,10.6,10.57,10.57,5600.0,10.59,10.6,10.57,10.57,5600.0
2008-12-16 13:00:00,10.58,10.61,10.58,10.61,23500.0,10.58,10.61,10.58,10.61,23500.0
2008-12-16 13:05:00,10.6,10.63,10.59,10.6,152200.0,10.6,10.63,10.59,10.6,152200.0
2008-12-16 13:10:00,10.61,10.62,10.59,10.6,14500.0,10.61,10.62,10.59,10.6,14500.0
2008-12-16 13:15:00,10.61,10.64,10.6,10.64,40600.0,10.61,10.64,10.6,10.64,40600.0
2008-12-16 13:20:00,10.63,10.64,10.59,10.59,183000.0,10.63,10.64,10.59,10.59,183000.0
2008-12-16 13:25:00,10.6,10.62,10.58,10.59,133900.0,10.6,10.62,10.58,10.59,133900.0
2008-12-16 13:30:00,10.59,10.63,10.58,10.62,24900.0,10.59,10.63,10.58,10.62,24900.0
2008-12-16 13:35:00,10.63,10.63,10.55,10.57,36400.0,10.63,10.63,10.55,10.57,36400.0
2008-12-16 13:40:00,10.57,10.58,10.55,10.56,27400.0,10.57,10.58,10.55,10.56,27400.0
2008-12-16 13:45:00,10.57,10.58,10.56,10.57,15600.0,10.57,10.58,10.56,10.57,15600.0
2008-12-16 13:50:00,10.58,10.58,10.57,10.58,9600.0,10.58,10.58,10.57,10.58,9600.0
2008-12-16 13:55:00,10.58,10.6,10.57,10.6,52200.0,10.58,10.6,10.57,10.6,52200.0
2008-12-16 14:00:00,10.59,10.59,10.53,10.53,531100.0,10.59,10.59,10.53,10.53,531100.0
2008-12-16 14:05:00,10.54,10.54,10.51,10.51,47500.0,10.54,10.54,10.51,10.51,47500.0
2008-12-16 14:10:00,10.52,10.54,10.51,10.51,12900.0,10.52,10.54,10.51,10.51,12900.0
2008-12-16 14:15:00,10.51,10.55,10.51,10.53,14700.0,10.51,10.55,10.51,10.53,14700.0
2008-12-16 14:20:00,10.54,10.73,10.53,10.72,327100.0,10.54,10.73,10.53,10.72,327100.0
2008-12-16 14:25:00,10.72,10.75,10.66,10.68,248600.0,10.72,10.75,10.66,10.68,248600.0
2008-12-16 14:30:00,10.71,10.75,10.7,10.74,251600.0,10.71,10.75,10.7,10.74,251600.0
2008-12-16 14:35:00,10.74,10.74,10.71,10.72,133400.0,10.74,10.74,10.71,10.72,133400.0
2008-12-16 14:40:00,10.72,10.73,10.7,10.71,209200.0,10.72,10.73,10.7,10.71,209200.0
2008-12-16 14:45:00,10.71,10.72,10.66,10.71,175400.0,10.71,10.72,10.66,10.71,175400.0
2008-12-16 14:50:00,10.71,10.75,10.71,10.73,87000.0,10.71,10.75,10.71,10.73,87000.0
2008-12-16 14:55:00,10.74,10.83,10.73,10.82,185400.0,10.74,10.83,10.73,10.82,185400.0
2008-12-16 15:00:00,10.82,10.84,10.79,10.82,222800.0,10.82,10.84,10.79,10.82,222800.0
2008-12-16 15:05:00,10.82,10.83,10.8,10.8,73200.0,10.82,10.83,10.8,10.8,73200.0
2008-12-16 15:10:00,10.8,10.87,10.8,10.86,352500.0,10.8,10.87,10.8,10.86,352500.0
2008-12-16 15:15:00,10.86,10.9,10.85,10.87,290000.0,10.86,10.9,10.85,10.87,290000.0
2008-12-16 15:20:00,10.88,10.9,10.85,10.9,271200.0,10.88,10.9,10.85,10.9,271200.0
2008-12-16 15:25:00,10.9,10.93,10.89,10.91,104100.0,10.9,10.93,10.89,10.91,104100.0
2008-12-16 15:30:00,10.9,10.92,10.89,10.91,211400.0,10.9,10.92,10.89,10.91,211400.0
2008-12-16 15:35:00,10.92,10.95,10.9,10.95,237700.0,10.92,10.95,10.9,10.95,237700.0
2008-12-16 15:40:00,10.94,10.98,10.93,10.97,235500.0,10.94,10.98,10.93,10.97,235500.0
2008-12-16 15:45:00,10.97,10.99,10.95,10.99,162300.0,10.97,10.99,10.95,10.99,162300.0
2008-12-16 15:50:00,10.98,11.0,10.98,11.0,208500.0,10.98,11.0,10.98,11.0,208500.0
2008-12-16 15:55:00,10.99,11.06,10.99,11.03,236200.0,10.99,11.06,10.99,11.03,236200.0
2008-12-16 16:00:00,11.03,11.08,11.03,11.03,16200.0,11.03,11.08,11.03,11.03,16200.0
2008-12-16 16:05:00,11.03,11.07,11.03,11.07,2900.0,11.03,11.07,11.03,11.07,2900.0
2008-12-16 16:10:00,11.08,11.12,11.08,11.12,9600.0,11.08,11.12,11.08,11.12,9600.0
2008-12-17 09:30:00,11.06,11.2,11.03,11.16,624100.0,11.06,11.2,11.03,11.16,624100.0
2008-12-17 09:35:00,11.17,11.18,11.15,11.16,228100.0,11.17,11.18,11.15,11.16,228100.0
2008-12-17 09:40:00,11.17,11.23,11.16,11.21,286900.0,11.17,11.23,11.16,11.21,286900.0
2008-12-17 09:45:00,11.2,11.21,11.11,11.16,355700.0,11.2,11.21,11.11,11.16,355700.0
2008-12-17 09:50:00,11.16,11.16,11.13,11.16,165900.0,11.16,11.16,11.13,11.16,165900.0
2008-12-17 09:55:00,11.16,11.38,11.15,11.33,375700.0,11.16,11.38,11.15,11.33,375700.0
2008-12-17 10:00:00,11.32,11.37,11.29,11.36,284000.0,11.32,11.37,11.29,11.36,284000.0
2008-12-17 10:05:00,11.35,11.36,11.31,11.34,193300.0,11.35,11.36,11.31,11.34,193300.0
2008-12-17 10:10:00,11.34,11.48,11.33,11.42,282700.0,11.34,11.48,11.33,11.42,282700.0
2008-12-17 10:15:00,11.42,11.43,11.32,11.34,366400.0,11.42,11.43,11.32,11.34,366400.0
2008-12-17 10:20:00,11.35,11.41,11.34,11.37,224100.0,11.35,11.41,11.34,11.37,224100.0
2008-12-17 10:25:00,11.37,11.39,11.35,11.37,102900.0,11.37,11.39,11.35,11.37,102900.0
2008-12-17 10:30:00,11.37,11.39,11.34,11.39,144500.0,11.37,11.39,11.34,11.39,144500.0
2008-12-17 10:35:00,11.38,11.38,11.3,11.32,226300.0,11.38,11.38,11.3,11.32,226300.0
2008-12-17 10:40:00,11.32,11.33,11.25,11.32,168900.0,11.32,11.33,11.25,11.32,168900.0
2008-12-17 10:45:00,11.33,11.33,11.23,11.24,113600.0,11.33,11.33,11.23,11.24,113600.0
2008-12-17 10:50:00,11.24,11.3,11.18,11.29,310000.0,11.24,11.3,11.18,11.29,310000.0
2008-12-17 10:55:00,11.29,11.35,11.28,11.35,177600.0,11.29,11.35,11.28,11.35,177600.0
2008-12-17 11:00:00,11.34,11.39,11.34,11.37,124500.0,11.34,11.39,11.34,11.37,124500.0
2008-12-17 11:05:00,11.36,11.39,11.35,11.38,116800.0,11.36,11.39,11.35,11.38,116800.0
2008-12-17 11:10:00,11.38,11.39,11.34,11.36,421500.0,11.38,11.39,11.34,11.36,421500.0
2008-12-17 11:15:00,11.36,11.37,11.29,11.29,267100.0,11.36,11.37,11.29,11.29,267100.0
2008-12-17 11:20:00,11.3,11.35,11.29,11.33,233500.0,11.3,11.35,11.29,11.33,233500.0
2008-12-17 11:25:00,11.33,11.33,11.26,11.27,172800.0,11.33,11.33,11.26,11.27,172800.0
2008-12-17 11:30:00,11.27,11.31,11.26,11.27,157400.0,11.27,11.31,11.26,11.27,157400.0
2008-12-17 11:35:00,11.28,11.3,11.22,11.28,308400.0,11.28,11.3,11.22,11.28,308400.0
2008-12-17 11:40:00,11.29,11.35,11.29,11.35,82500.0,11.29,11.35,11.29,11.35,82500.0
2008-12-17 11:45:00,11.35,11.35,11.22,11.26,280400.0,11.35,11.35,11.22,11.26,280400.0
2008-12-17 11:50:00,11.26,11.3,11.25,11.28,190300.0,11.26,11.3,11.25,11.28,190300.0
2008-12-17 11:55:00,11.28,11.35,11.27,11.33,61900.0,11.28,11.35,11.27,11.33,61900.0
2008-12-17 12:00:00,11.34,11.34,11.32,11.32,62500.0,11.34,11.34,11.32,11.32,62500.0
2008-12-17 12:05:00,11.32,11.36,11.3,11.36,91400.0,11.32,11.36,11.3,11.36,91400.0
2008-12-17 12:10:00,11.36,11.41,11.35,11.41,114800.0,11.36,11.41,11.35,11.41,114800.0
2008-12-17 12:15:00,11.4,11.41,11.35,11.38,109700.0,11.4,11.41,11.35,11.38,109700.0
2008-12-17 12:20:00,11.37,11.37,11.34,11.35,189100.0,11.37,11.37,11.34,11.35,189100.0
2008-12-17 12:25:00,11.35,11.35,11.32,11.32,46900.0,11.35,11.35,11.32,11.32,46900.0
2008-12-17 12:30:00,11.33,11.34,11.3,11.32,122000.0,11.33,11.34,11.3,11.32,122000.0
2008-12-17 12:35:00,11.31,11.33,11.31,11.32,30800.0,11.31,11.33,11.31,11.32,30800.0
2008-12-17 12:40:00,11.32,11.34,11.32,11.34,40300.0,11.32,11.34,11.32,11.34,40300.0
2008-12-17 12:45:00,11.33,11.35,11.3,11.32,121300.0,11.33,11.35,11.3,11.32,121300.0
2008-12-17 12:50:00,11.31,11.35,11.3,11.34,103600.0,11.31,11.35,11.3,11.34,103600.0
2008-12-17 12:55:00,11.34,11.34,11.31,11.33,50700.0,11.34,11.34,11.31,11.33,50700.0
2008-12-17 13:00:00,11.34,11.34,11.31,11.31,61100.0,11.34,11.34,11.31,11.31,61100.0
2008-12-17 13:05:00,11.32,11.35,11.32,11.34,27700.0,11.32,11.35,11.32,11.34,27700.0
2008-12-17 13:10:00,11.34,11.34,11.3,11.3,39200.0,11.34,11.34,11.3,11.3,39200.0
2008-12-17 13:15:00,11.3,11.31,11.28,11.29,41500.0,11.3,11.31,11.28,11.29,41500.0
2008-12-17 13:20:00,11.28,11.31,11.27,11.3,177000.0,11.28,11.31,11.27,11.3,177000.0
2008-12-17 13:25:00,11.31,11.32,11.29,11.31,44000.0,11.31,11.32,11.29,11.31,44000.0
2008-12-17 13:30:00,11.31,11.32,11.3,11.32,34900.0,11.31,11.32,11.3,11.32,34900.0
2008-12-17 13:35:00,11.32,11.33,11.29,11.32,37100.0,11.32,11.33,11.29,11.32,37100.0
2008-12-17 13:40:00,11.32,11.34,11.32,11.34,74800.0,11.32,11.34,11.32,11.34,74800.0
2008-12-17 13:45:00,11.34,11.35,11.32,11.33,61800.0,11.34,11.35,11.32,11.33,61800.0
2008-12-17 13:50:00,11.32,11.32,11.3,11.3,33100.0,11.32,11.32,11.3,11.3,33100.0
2008-12-17 13:55:00,11.3,11.33,11.3,11.32,25200.0,11.3,11.33,11.3,11.32,25200.0
2008-12-17 14:00:00,11.33,11.34,11.31,11.33,45800.0,11.33,11.34,11.31,11.33,45800.0
2008-12-17 14:05:00,11.32,11.35,11.32,11.35,61300.0,11.32,11.35,11.32,11.35,61300.0
2008-12-17 14:10:00,11.35,11.35,11.34,11.35,63300.0,11.35,11.35,11.34,11.35,63300.0
2008-12-17 14:15:00,11.34,11.36,11.34,11.36,124300.0,11.34,11.36,11.34,11.36,124300.0
2008-12-17 14:20:00,11.36,11.36,11.34,11.36,71700.0,11.36,11.36,11.34,11.36,71700.0
2008-12-17 14:25:00,11.36,11.36,11.31,11.31,127600.0,11.36,11.36,11.31,11.31,127600.0
2008-12-17 14:30:00,11.32,11.34,11.31,11.31,31900.0,11.32,11.34,11.31,11.31,31900.0
2008-12-17 14:35:00,11.31,11.33,11.31,11.32,70700.0,11.31,11.33,11.31,11.32,70700.0
2008-12-17 14:40:00,11.32,11.33,11.31,11.32,100900.0,11.32,11.33,11.31,11.32,100900.0
2008-12-17 14:45:00,11.32,11.32,11.3,11.31,80400.0,11.32,11.32,11.3,11.31,80400.0
2008-12-17 14:50:00,11.31,11.33,11.3,11.32,84500.0,11.31,11.33,11.3,11.32,84500.0
2008-12-17 14:55:00,11.32,11.32,11.31,11.32,67100.0,11.32,11.32,11.31,11.32,67100.0
2008-12-17 15:00:00,11.32,11.33,11.32,11.33,49000.0,11.32,11.33,11.32,11.33,49000.0
2008-12-17 15:05:00,11.32,11.32,11.31,11.32,32900.0,11.32,11.32,11.31,11.32,32900.0
2008-12-17 15:10:00,11.32,11.32,11.31,11.32,23800.0,11.32,11.32,11.31,11.32,23800.0
2008-12-17 15:15:00,11.32,11.33,11.31,11.33,60000.0,11.32,11.33,11.31,11.33,60000.0
2008-12-17 15:20:00,11.33,11.33,11.32,11.33,29400.0,11.33,11.33,11.32,11.33,29400.0
2008-12-17 15:25:00,11.33,11.35,11.32,11.33,90000.0,11.33,11.35,11.32,11.33,90000.0
2008-12-17 15:30:00,11.33,11.33,11.3,11.31,168000.0,11.33,11.33,11.3,11.31,168000.0
2008-12-17 15:35:00,11.31,11.31,11.3,11.31,61100.0,11.31,11.31,11.3,11.31,61100.0
2008-12-17 15:40:00,11.3,11.32,11.3,11.31,68700.0,11.3,11.32,11.3,11.31,68700.0
2008-12-17 15:45:00,11.32,11.33,11.3,11.31,113900.0,11.32,11.33,11.3,11.31,113900.0
2008-12-17 15:50:00,11.31,11.31,11.29,11.3,111500.0,11.31,11.31,11.29,11.3,111500.0
2008-12-17 15:55:00,11.3,11.3,11.26,11.29,253800.0,11.3,11.3,11.26,11.29,253800.0
2008-12-17 16:00:00,11.3,11.3,11.27,11.27,2000.0,11.3,11.3,11.27,11.27,2000.0
2008-12-17 16:05:00,11.29,11.3,11.29,11.3,12000.0,11.29,11.3,11.29,11.3,12000.0
2008-12-17 16:10:00,11.3,11.3,11.3,11.3,0.0,11.3,11.3,11.3,11.3,0.0
2008-12-18 09:30:00,11.03,11.08,11.0,11.03,428400.0,11.03,11.08,11.0,11.03,428400.0
2008-12-18 09:35:00,11.03,11.08,11.03,11.04,193300.0,11.03,11.08,11.03,11.04,193300.0
2008-12-18 09:40:00,11.04,11.05,11.0,11.02,154200.0,11.04,11.05,11.0,11.02,154200.0
2008-12-18 09:45:00,11.01,11.02,10.85,10.91,352500.0,11.01,11.02,10.85,10.91,352500.0
2008-12-18 09:50:00,10.91,10.94,10.87,10.93,162500.0,10.91,10.94,10.87,10.93,162500.0
2008-12-18 09:55:00,10.92,10.96,10.91,10.94,98700.0,10.92,10.96,10.91,10.94,98700.0
2008-12-18 10:00:00,10.94,11.0,10.94,10.94,190700.0,10.94,11.0,10.94,10.94,190700.0
2008-12-18 10:05:00,10.94,10.96,10.93,10.95,124600.0,10.94,10.96,10.93,10.95,124600.0
2008-12-18 10:10:00,10.95,10.99,10.95,10.97,48200.0,10.95,10.99,10.95,10.97,48200.0
2008-12-18 10:15:00,10.97,10.99,10.95,10.97,41600.0,10.97,10.99,10.95,10.97,41600.0
2008-12-18 10:20:00,10.96,10.98,10.94,10.95,98700.0,10.96,10.98,10.94,10.95,98700.0
2008-12-18 10:25:00,10.95,10.98,10.93,10.98,103100.0,10.95,10.98,10.93,10.98,103100.0
2008-12-18 10:30:00,10.97,10.99,10.96,10.97,92000.0,10.97,10.99,10.96,10.97,92000.0
2008-12-18 10:35:00,10.97,10.99,10.96,10.96,26800.0,10.97,10.99,10.96,10.96,26800.0
2008-12-18 10:40:00,10.97,10.99,10.96,10.98,29600.0,10.97,10.99,10.96,10.98,29600.0
2008-12-18 10:45:00,10.98,11.0,10.97,10.99,35600.0,10.98,11.0,10.97,10.99,35600.0
2008-12-18 10:50:00,11.0,11.04,10.98,11.04,120300.0,11.0,11.04,10.98,11.04,120300.0
2008-12-18 10:55:00,11.04,11.06,11.0,11.02,114700.0,11.04,11.06,11.0,11.02,114700.0
2008-12-18 11:00:00,11.02,11.02,10.98,11.0,50600.0,11.02,11.02,10.98,11.0,50600.0
2008-12-18 11:05:00,10.99,11.01,10.94,10.99,170300.0,10.99,11.01,10.94,10.99,170300.0
2008-12-18 11:10:00,10.97,10.98,10.93,10.94,211900.0,10.97,10.98,10.93,10.94,211900.0
2008-12-18 11:15:00,10.93,10.95,10.9,10.91,201400.0,10.93,10.95,10.9,10.91,201400.0
2008-12-18 11:20:00,10.91,10.96,10.9,10.96,92300.0,10.91,10.96,10.9,10.96,92300.0
2008-12-18 11:25:00,10.96,10.98,10.94,10.95,34000.0,10.96,10.98,10.94,10.95,34000.0
2008-12-18 11:30:00,10.96,10.97,10.95,10.96,34000.0,10.96,10.97,10.95,10.96,34000.0
2008-12-18 11:35:00,10.96,10.98,10.94,10.98,48900.0,10.96,10.98,10.94,10.98,48900.0
2008-12-18 11:40:00,10.98,11.01,10.95,11.0,55300.0,10.98,11.01,10.95,11.0,55300.0
2008-12-18 11:45:00,11.0,11.0,10.96,10.96,29100.0,11.0,11.0,10.96,10.96,29100.0
2008-12-18 11:50:00,10.96,10.98,10.95,10.97,51500.0,10.96,10.98,10.95,10.97,51500.0
2008-12-18 11:55:00,10.96,10.98,10.96,10.97,36300.0,10.96,10.98,10.96,10.97,36300.0
2008-12-18 12:00:00,10.97,10.98,10.95,10.96,67700.0,10.97,10.98,10.95,10.96,67700.0
2008-12-18 12:05:00,10.96,10.98,10.95,10.95,39300.0,10.96,10.98,10.95,10.95,39300.0
2008-12-18 12:10:00,10.95,10.98,10.94,10.97,75300.0,10.95,10.98,10.94,10.97,75300.0
2008-12-18 12:15:00,10.97,10.99,10.96,10.97,15200.0,10.97,10.99,10.96,10.97,15200.0
2008-12-18 12:20:00,10.98,10.99,10.93,10.95,158300.0,10.98,10.99,10.93,10.95,158300.0
2008-12-18 12:25:00,10.95,10.96,10.92,10.92,75500.0,10.95,10.96,10.92,10.92,75500.0
2008-12-18 12:30:00,10.93,10.94,10.92,10.94,50200.0,10.93,10.94,10.92,10.94,50200.0
2008-12-18 12:35:00,10.93,10.98,10.93,10.96,31200.0,10.93,10.98,10.93,10.96,31200.0
2008-12-18 12:40:00,10.95,10.99,10.95,10.97,31900.0,10.95,10.99,10.95,10.97,31900.0
2008-12-18 12:45:00,10.98,11.0,10.95,10.98,45300.0,10.98,11.0,10.95,10.98,45300.0
2008-12-18 12:50:00,10.98,11.0,10.98,10.98,31900.0,10.98,11.0,10.98,10.98,31900.0
2008-12-18 12:55:00,10.99,10.99,10.95,10.96,61100.0,10.99,10.99,10.95,10.96,61100.0
2008-12-18 13:00:00,10.96,10.98,10.95,10.98,31100.0,10.96,10.98,10.95,10.98,31100.0
2008-12-18 13:05:00,10.98,10.98,10.96,10.98,17100.0,10.98,10.98,10.96,10.98,17100.0
2008-12-18 13:10:00,10.97,10.98,10.96,10.97,11600.0,10.97,10.98,10.96,10.97,11600.0
2008-12-18 13:15:00,10.97,10.99,10.97,10.99,31400.0,10.97,10.99,10.97,10.99,31400.0
2008-12-18 13:20:00,10.98,11.0,10.96,10.99,52300.0,10.98,11.0,10.96,10.99,52300.0
2008-12-18 13:25:00,11.0,11.0,10.99,11.0,18400.0,11.0,11.0,10.99,11.0,18400.0
2008-12-18 13:30:00,11.0,11.0,10.98,11.0,10900.0,11.0,11.0,10.98,11.0,10900.0
2008-12-18 13:35:00,10.99,10.99,10.97,10.98,6900.0,10.99,10.99,10.97,10.98,6900.0
2008-12-18 13:40:00,10.98,10.98,10.96,10.98,14900.0,10.98,10.98,10.96,10.98,14900.0
2008-12-18 13:45:00,10.97,10.98,10.96,10.96,12000.0,10.97,10.98,10.96,10.96,12000.0
2008-12-18 13:50:00,10.97,10.97,10.96,10.97,54800.0,10.97,10.97,10.96,10.97,54800.0
2008-12-18 13:55:00,10.97,10.98,10.97,10.98,10500.0,10.97,10.98,10.97,10.98,10500.0
2008-12-18 14:00:00,10.98,10.98,10.97,10.97,48900.0,10.98,10.98,10.97,10.97,48900.0
2008-12-18 14:05:00,10.98,10.99,10.97,10.99,43100.0,10.98,10.99,10.97,10.99,43100.0
2008-12-18 14:10:00,10.99,10.99,10.98,10.99,14300.0,10.99,10.99,10.98,10.99,14300.0
2008-12-18 14:15:00,10.98,10.99,10.97,10.98,43700.0,10.98,10.99,10.97,10.98,43700.0
2008-12-18 14:20:00,10.97,10.98,10.97,10.98,24400.0,10.97,10.98,10.97,10.98,24400.0
2008-12-18 14:25:00,10.97,10.97,10.95,10.95,104600.0,10.97,10.97,10.95,10.95,104600.0
2008-12-18 14:30:00,10.95,10.96,10.95,10.96,13300.0,10.95,10.96,10.95,10.96,13300.0
2008-12-18 14:35:00,10.95,10.97,10.95,10.97,42200.0,10.95,10.97,10.95,10.97,42200.0
2008-12-18 14:40:00,10.96,10.96,10.95,10.96,40900.0,10.96,10.96,10.95,10.96,40900.0
2008-12-18 14:45:00,10.95,10.96,10.93,10.94,27900.0,10.95,10.96,10.93,10.94,27900.0
2008-12-18 14:50:00,10.94,10.98,10.93,10.96,162800.0,10.94,10.98,10.93,10.96,162800.0
2008-12-18 14:55:00,10.96,10.98,10.95,10.96,76400.0,10.96,10.98,10.95,10.96,76400.0
2008-12-18 15:00:00,10.97,10.97,10.95,10.96,10500.0,10.97,10.97,10.95,10.96,10500.0
2008-12-18 15:05:00,10.95,10.96,10.95,10.96,5800.0,10.95,10.96,10.95,10.96,5800.0
2008-12-18 15:10:00,10.95,10.96,10.91,10.91,86700.0,10.95,10.96,10.91,10.91,86700.0
2008-12-18 15:15:00,10.91,10.93,10.91,10.92,65000.0,10.91,10.93,10.91,10.92,65000.0
2008-12-18 15:20:00,10.92,10.92,10.9,10.9,75500.0,10.92,10.92,10.9,10.9,75500.0
2008-12-18 15:25:00,10.91,10.92,10.89,10.89,123500.0,10.91,10.92,10.89,10.89,123500.0
2008-12-18 15:30:00,10.9,10.9,10.86,10.88,240900.0,10.9,10.9,10.86,10.88,240900.0
2008-12-18 15:35:00,10.88,10.9,10.85,10.85,94500.0,10.88,10.9,10.85,10.85,94500.0
2008-12-18 15:40:00,10.85,10.88,10.85,10.86,152900.0,10.85,10.88,10.85,10.86,152900.0
2008-12-18 15:45:00,10.86,10.87,10.82,10.82,88500.0,10.86,10.87,10.82,10.82,88500.0
2008-12-18 15:50:00,10.82,10.84,10.81,10.83,150100.0,10.82,10.84,10.81,10.83,150100.0
2008-12-18 15:55:00,10.82,10.86,10.82,10.83,230700.0,10.82,10.86,10.82,10.83,230700.0
2008-12-18 16:00:00,10.85,10.85,10.84,10.85,9900.0,10.85,10.85,10.84,10.85,9900.0
2008-12-18 16:05:00,10.81,10.81,10.8,10.8,40500.0,10.81,10.81,10.8,10.8,40500.0
2008-12-18 16:10:00,10.82,10.82,10.81,10.81,3000.0,10.82,10.82,10.81,10.81,3000.0
2008-12-19 09:30:00,10.7,10.74,10.69,10.74,247200.0,10.7,10.74,10.69,10.74,247200.0
2008-12-19 09:35:00,10.75,10.78,10.74,10.78,201600.0,10.75,10.78,10.74,10.78,201600.0
2008-12-19 09:40:00,10.78,10.78,10.71,10.72,122500.0,10.78,10.78,10.71,10.72,122500.0
2008-12-19 09:45:00,10.72,10.74,10.72,10.73,96400.0,10.72,10.74,10.72,10.73,96400.0
2008-12-19 09:50:00,10.75,10.75,10.7,10.7,112100.0,10.75,10.75,10.7,10.7,112100.0
2008-12-19 09:55:00,10.7,10.73,10.65,10.65,181400.0,10.7,10.73,10.65,10.65,181400.0
2008-12-19 10:00:00,10.65,10.77,10.65,10.75,102200.0,10.65,10.77,10.65,10.75,102200.0
2008-12-19 10:05:00,10.75,10.77,10.74,10.75,95800.0,10.75,10.77,10.74,10.75,95800.0
2008-12-19 10:10:00,10.75,10.78,10.74,10.77,104400.0,10.75,10.78,10.74,10.77,104400.0
2008-12-19 10:15:00,10.77,10.78,10.76,10.77,61100.0,10.77,10.78,10.76,10.77,61100.0
2008-12-19 10:20:00,10.76,10.84,10.76,10.84,36800.0,10.76,10.84,10.76,10.84,36800.0
2008-12-19 10:25:00,10.84,10.86,10.8,10.8,319000.0,10.84,10.86,10.8,10.8,319000.0
2008-12-19 10:30:00,10.81,10.83,10.81,10.83,45700.0,10.81,10.83,10.81,10.83,45700.0
2008-12-19 10:35:00,10.82,10.83,10.78,10.78,114900.0,10.82,10.83,10.78,10.78,114900.0
2008-12-19 10:40:00,10.77,10.8,10.76,10.78,90700.0,10.77,10.8,10.76,10.78,90700.0
2008-12-19 10:45:00,10.78,10.8,10.77,10.79,36600.0,10.78,10.8,10.77,10.79,36600.0
2008-12-19 10:50:00,10.79,10.81,10.78,10.8,93300.0,10.79,10.81,10.78,10.8,93300.0
2008-12-19 10:55:00,10.8,10.8,10.76,10.77,21600.0,10.8,10.8,10.76,10.77,21600.0
2008-12-19 11:00:00,10.77,10.81,10.76,10.79,38400.0,10.77,10.81,10.76,10.79,38400.0
2008-12-19 11:05:00,10.78,10.8,10.78,10.8,111100.0,10.78,10.8,10.78,10.8,111100.0
2008-12-19 11:10:00,10.79,10.79,10.77,10.78,33900.0,10.79,10.79,10.77,10.78,33900.0
2008-12-19 11:15:00,10.77,10.8,10.77,10.8,69900.0,10.77,10.8,10.77,10.8,69900.0
2008-12-19 11:20:00,10.8,10.81,10.8,10.8,108700.0,10.8,10.81,10.8,10.8,108700.0
2008-12-19 11:25:00,10.81,10.81,10.77,10.77,45800.0,10.81,10.81,10.77,10.77,45800.0
2008-12-19 11:30:00,10.78,10.8,10.77,10.8,45300.0,10.78,10.8,10.77,10.8,45300.0
2008-12-19 11:35:00,10.79,10.79,10.7,10.7,97800.0,10.79,10.79,10.7,10.7,97800.0
2008-12-19 11:40:00,10.7,10.72,10.69,10.71,44600.0,10.7,10.72,10.69,10.71,44600.0
2008-12-19 11:45:00,10.72,10.74,10.71,10.74,42600.0,10.72,10.74,10.71,10.74,42600.0
2008-12-19 11:50:00,10.75,10.75,10.74,10.75,55300.0,10.75,10.75,10.74,10.75,55300.0
2008-12-19 11:55:00,10.76,10.76,10.73,10.74,46000.0,10.76,10.76,10.73,10.74,46000.0
2008-12-19 12:00:00,10.74,10.75,10.73,10.74,24200.0,10.74,10.75,10.73,10.74,24200.0
2008-12-19 12:05:00,10.73,10.74,10.7,10.71,44400.0,10.73,10.74,10.7,10.71,44400.0
2008-12-19 12:10:00,10.71,10.73,10.7,10.71,24400.0,10.71,10.73,10.7,10.71,24400.0
2008-12-19 12:15:00,10.71,10.72,10.7,10.71,34900.0,10.71,10.72,10.7,10.71,34900.0
2008-12-19 12:20:00,10.71,10.72,10.71,10.71,53000.0,10.71,10.72,10.71,10.71,53000.0
2008-12-19 12:25:00,10.72,10.73,10.71,10.72,117800.0,10.72,10.73,10.71,10.72,117800.0
2008-12-19 12:30:00,10.71,10.72,10.7,10.71,34100.0,10.71,10.72,10.7,10.71,34100.0
2008-12-19 12:35:00,10.71,10.72,10.7,10.71,25000.0,10.71,10.72,10.7,10.71,25000.0
2008-12-19 12:40:00,10.72,10.73,10.71,10.73,20400.0,10.72,10.73,10.71,10.73,20400.0
2008-12-19 12:45:00,10.73,10.73,10.72,10.73,19300.0,10.73,10.73,10.72,10.73,19300.0
2008-12-19 12:50:00,10.72,10.73,10.7,10.7,19700.0,10.72,10.73,10.7,10.7,19700.0
2008-12-19 12:55:00,10.71,10.73,10.7,10.73,21400.0,10.71,10.73,10.7,10.73,21400.0
2008-12-19 13:00:00,10.73,10.73,10.71,10.73,16800.0,10.73,10.73,10.71,10.73,16800.0
2008-12-19 13:05:00,10.73,10.73,10.72,10.72,35500.0,10.73,10.73,10.72,10.72,35500.0
2008-12-19 13:10:00,10.73,10.74,10.73,10.73,19200.0,10.73,10.74,10.73,10.73,19200.0
2008-12-19 13:15:00,10.73,10.73,10.71,10.71,36600.0,10.73,10.73,10.71,10.71,36600.0
2008-12-19 13:20:00,10.71,10.75,10.71,10.72,56100.0,10.71,10.75,10.71,10.72,56100.0
2008-12-19 13:25:00,10.73,10.73,10.72,10.73,15800.0,10.73,10.73,10.72,10.73,15800.0
2008-12-19 13:30:00,10.73,10.73,10.7,10.7,33000.0,10.73,10.73,10.7,10.7,33000.0
2008-12-19 13:35:00,10.71,10.72,10.71,10.72,16600.0,10.71,10.72,10.71,10.72,16600.0
2008-12-19 13:40:00,10.72,10.72,10.71,10.71,14600.0,10.72,10.72,10.71,10.71,14600.0
2008-12-19 13:45:00,10.71,10.71,10.7,10.71,22900.0,10.71,10.71,10.7,10.71,22900.0
2008-12-19 13:50:00,10.71,10.71,10.7,10.71,34700.0,10.71,10.71,10.7,10.71,34700.0
2008-12-19 13:55:00,10.71,10.74,10.71,10.73,8000.0,10.71,10.74,10.71,10.73,8000.0
2008-12-19 14:00:00,10.73,10.77,10.73,10.77,64500.0,10.73,10.77,10.73,10.77,64500.0
2008-12-19 14:05:00,10.77,10.77,10.75,10.75,54500.0,10.77,10.77,10.75,10.75,54500.0
2008-12-19 14:10:00,10.75,10.75,10.72,10.72,57700.0,10.75,10.75,10.72,10.72,57700.0
2008-12-19 14:15:00,10.72,10.73,10.72,10.73,14600.0,10.72,10.73,10.72,10.73,14600.0
2008-12-19 14:20:00,10.72,10.74,10.72,10.73,82300.0,10.72,10.74,10.72,10.73,82300.0
2008-12-19 14:25:00,10.73,10.74,10.73,10.74,21200.0,10.73,10.74,10.73,10.74,21200.0
2008-12-19 14:30:00,10.74,10.74,10.73,10.74,18500.0,10.74,10.74,10.73,10.74,18500.0
2008-12-19 14:35:00,10.73,10.74,10.71,10.72,64900.0,10.73,10.74,10.71,10.72,64900.0
2008-12-19 14:40:00,10.71,10.72,10.7,10.72,17200.0,10.71,10.72,10.7,10.72,17200.0
2008-12-19 14:45:00,10.71,10.74,10.71,10.73,74000.0,10.71,10.74,10.71,10.73,74000.0
2008-12-19 14:50:00,10.74,10.75,10.73,10.75,57400.0,10.74,10.75,10.73,10.75,57400.0
2008-12-19 14:55:00,10.75,10.77,10.74,10.77,154600.0,10.75,10.77,10.74,10.77,154600.0
2008-12-19 15:00:00,10.77,10.78,10.77,10.78,69400.0,10.77,10.78,10.77,10.78,69400.0
2008-12-19 15:05:00,10.78,10.78,10.77,10.77,13800.0,10.78,10.78,10.77,10.77,13800.0
2008-12-19 15:10:00,10.77,10.77,10.75,10.75,25400.0,10.77,10.77,10.75,10.75,25400.0
2008-12-19 15:15:00,10.75,10.76,10.74,10.74,47300.0,10.75,10.76,10.74,10.74,47300.0
2008-12-19 15:20:00,10.74,10.75,10.72,10.73,98900.0,10.74,10.75,10.72,10.73,98900.0
2008-12-19 15:25:00,10.72,10.73,10.72,10.73,32500.0,10.72,10.73,10.72,10.73,32500.0
2008-12-19 15:30:00,10.73,10.73,10.71,10.71,18500.0,10.73,10.73,10.71,10.71,18500.0
2008-12-19 15:35:00,10.71,10.73,10.71,10.73,67100.0,10.71,10.73,10.71,10.73,67100.0
2008-12-19 15:40:00,10.73,10.73,10.72,10.73,17200.0,10.73,10.73,10.72,10.73,17200.0
2008-12-19 15:45:00,10.72,10.73,10.72,10.72,31300.0,10.72,10.73,10.72,10.72,31300.0
2008-12-19 15:50:00,10.73,10.73,10.72,10.72,61300.0,10.73,10.73,10.72,10.72,61300.0
2008-12-19 15:55:00,10.73,10.73,10.71,10.71,107700.0,10.73,10.73,10.71,10.71,107700.0
2008-12-19 16:00:00,10.67,10.78,10.67,10.78,260900.0,10.67,10.78,10.67,10.78,260900.0
2008-12-19 16:05:00,10.7,10.74,10.7,10.74,1100.0,10.7,10.74,10.7,10.74,1100.0
2008-12-19 16:10:00,10.71,10.71,10.71,10.71,8000.0,10.71,10.71,10.71,10.71,8000.0
2008-12-22 09:30:00,10.84,10.85,10.8,10.81,334600.0,10.84,10.85,10.8,10.81,334600.0
2008-12-22 09:35:00,10.81,10.84,10.81,10.83,48600.0,10.81,10.84,10.81,10.83,48600.0
2008-12-22 09:40:00,10.82,10.84,10.79,10.8,280600.0,10.82,10.84,10.79,10.8,280600.0
2008-12-22 09:45:00,10.79,10.82,10.78,10.81,36500.0,10.79,10.82,10.78,10.81,36500.0
2008-12-22 09:50:00,10.81,10.83,10.8,10.82,74300.0,10.81,10.83,10.8,10.82,74300.0
2008-12-22 09:55:00,10.82,10.83,10.8,10.82,52600.0,10.82,10.83,10.8,10.82,52600.0
2008-12-22 10:00:00,10.82,10.83,10.8,10.82,23900.0,10.82,10.83,10.8,10.82,23900.0
2008-12-22 10:05:00,10.82,10.83,10.78,10.78,58700.0,10.82,10.83,10.78,10.78,58700.0
2008-12-22 10:10:00,10.78,10.8,10.72,10.75,135800.0,10.78,10.8,10.72,10.75,135800.0
2008-12-22 10:15:00,10.74,10.75,10.71,10.72,65500.0,10.74,10.75,10.71,10.72,65500.0
2008-12-22 10:20:00,10.73,10.75,10.72,10.72,67200.0,10.73,10.75,10.72,10.72,67200.0
2008-12-22 10:25:00,10.72,10.75,10.72,10.73,5800.0,10.72,10.75,10.72,10.73,5800.0
2008-12-22 10:30:00,10.74,10.76,10.72,10.75,31600.0,10.74,10.76,10.72,10.75,31600.0
2008-12-22 10:35:00,10.75,10.76,10.75,10.76,14600.0,10.75,10.76,10.75,10.76,14600.0
2008-12-22 10:40:00,10.75,10.77,10.74,10.76,30800.0,10.75,10.77,10.74,10.76,30800.0
2008-12-22 10:45:00,10.76,10.77,10.75,10.77,39000.0,10.76,10.77,10.75,10.77,39000.0
2008-12-22 10:50:00,10.76,10.77,10.75,10.76,8500.0,10.76,10.77,10.75,10.76,8500.0
2008-12-22 10:55:00,10.75,10.76,10.71,10.72,33400.0,10.75,10.76,10.71,10.72,33400.0
2008-12-22 11:00:00,10.72,10.73,10.71,10.72,44700.0,10.72,10.73,10.71,10.72,44700.0
2008-12-22 11:05:00,10.73,10.74,10.72,10.74,26600.0,10.73,10.74,10.72,10.74,26600.0
2008-12-22 11:10:00,10.74,10.74,10.71,10.72,51400.0,10.74,10.74,10.71,10.72,51400.0
2008-12-22 11:15:00,10.73,10.75,10.73,10.75,15000.0,10.73,10.75,10.73,10.75,15000.0
2008-12-22 11:20:00,10.75,10.78,10.73,10.75,57200.0,10.75,10.78,10.73,10.75,57200.0
2008-12-22 11:25:00,10.75,10.76,10.74,10.74,18800.0,10.75,10.76,10.74,10.74,18800.0
2008-12-22 11:30:00,10.75,10.75,10.74,10.74,46500.0,10.75,10.75,10.74,10.74,46500.0
2008-12-22 11:35:00,10.74,10.74,10.72,10.73,19800.0,10.74,10.74,10.72,10.73,19800.0
2008-12-22 11:40:00,10.72,10.73,10.62,10.64,174100.0,10.72,10.73,10.62,10.64,174100.0
2008-12-22 11:45:00,10.63,10.66,10.62,10.66,60500.0,10.63,10.66,10.62,10.66,60500.0
2008-12-22 11:50:00,10.65,10.66,10.64,10.66,12100.0,10.65,10.66,10.64,10.66,12100.0
2008-12-22 11:55:00,10.67,10.67,10.66,10.66,29600.0,10.67,10.67,10.66,10.66,29600.0
2008-12-22 12:00:00,10.66,10.67,10.65,10.66,10400.0,10.66,10.67,10.65,10.66,10400.0
2008-12-22 12:05:00,10.66,10.67,10.65,10.67,12500.0,10.66,10.67,10.65,10.67,12500.0
2008-12-22 12:10:00,10.67,10.7,10.67,10.7,80000.0,10.67,10.7,10.67,10.7,80000.0
2008-12-22 12:15:00,10.7,10.71,10.7,10.7,54700.0,10.7,10.71,10.7,10.7,54700.0
2008-12-22 12:20:00,10.71,10.71,10.67,10.67,137900.0,10.71,10.71,10.67,10.67,137900.0
2008-12-22 12:25:00,10.68,10.69,10.67,10.67,53000.0,10.68,10.69,10.67,10.67,53000.0
2008-12-22 12:30:00,10.68,10.69,10.66,10.68,51700.0,10.68,10.69,10.66,10.68,51700.0
2008-12-22 12:35:00,10.68,10.69,10.67,10.69,20600.0,10.68,10.69,10.67,10.69,20600.0
2008-12-22 12:40:00,10.68,10.69,10.66,10.69,21400.0,10.68,10.69,10.66,10.69,21400.0
2008-12-22 12:45:00,10.69,10.7,10.69,10.7,36500.0,10.69,10.7,10.69,10.7,36500.0
2008-12-22 12:50:00,10.69,10.73,10.69,10.73,43000.0,10.69,10.73,10.69,10.73,43000.0
2008-12-22 12:55:00,10.73,10.74,10.7,10.7,71100.0,10.73,10.74,10.7,10.7,71100.0
2008-12-22 13:00:00,10.7,10.71,10.69,10.7,15300.0,10.7,10.71,10.69,10.7,15300.0
2008-12-22 13:05:00,10.71,10.73,10.7,10.7,26800.0,10.71,10.73,10.7,10.7,26800.0
2008-12-22 13:10:00,10.7,10.71,10.7,10.71,5800.0,10.7,10.71,10.7,10.71,5800.0
2008-12-22 13:15:00,10.72,10.73,10.71,10.72,5200.0,10.72,10.73,10.71,10.72,5200.0
2008-12-22 13:20:00,10.71,10.74,10.7,10.72,23000.0,10.71,10.74,10.7,10.72,23000.0
2008-12-22 13:25:00,10.73,10.74,10.7,10.74,64800.0,10.73,10.74,10.7,10.74,64800.0
2008-12-22 13:30:00,10.74,10.74,10.72,10.73,11100.0,10.74,10.74,10.72,10.73,11100.0
2008-12-22 13:35:00,10.73,10.73,10.72,10.73,10800.0,10.73,10.73,10.72,10.73,10800.0
2008-12-22 13:40:00,10.73,10.74,10.71,10.71,18600.0,10.73,10.74,10.71,10.71,18600.0
2008-12-22 13:45:00,10.71,10.72,10.7,10.71,8500.0,10.71,10.72,10.7,10.71,8500.0
2008-12-22 13:50:00,10.71,10.71,10.7,10.7,13900.0,10.71,10.71,10.7,10.7,13900.0
2008-12-22 13:55:00,10.7,10.72,10.7,10.72,21300.0,10.7,10.72,10.7,10.72,21300.0
2008-12-22 14:00:00,10.71,10.73,10.7,10.71,21400.0,10.71,10.73,10.7,10.71,21400.0
2008-12-22 14:05:00,10.72,10.73,10.71,10.72,10900.0,10.72,10.73,10.71,10.72,10900.0
2008-12-22 14:10:00,10.73,10.73,10.7,10.71,16000.0,10.73,10.73,10.7,10.71,16000.0
2008-12-22 14:15:00,10.71,10.72,10.7,10.71,26200.0,10.71,10.72,10.7,10.71,26200.0
2008-12-22 14:20:00,10.71,10.72,10.71,10.72,31900.0,10.71,10.72,10.71,10.72,31900.0
2008-12-22 14:25:00,10.71,10.72,10.7,10.71,10300.0,10.71,10.72,10.7,10.71,10300.0
2008-12-22 14:30:00,10.7,10.71,10.7,10.7,7900.0,10.7,10.71,10.7,10.7,7900.0
2008-12-22 14:35:00,10.7,10.71,10.7,10.71,15100.0,10.7,10.71,10.7,10.71,15100.0
2008-12-22 14:40:00,10.7,10.7,10.7,10.7,22800.0,10.7,10.7,10.7,10.7,22800.0
2008-12-22 14:45:00,10.69,10.71,10.69,10.7,53200.0,10.69,10.71,10.69,10.7,53200.0
2008-12-22 14:50:00,10.71,10.71,10.7,10.71,4500.0,10.71,10.71,10.7,10.71,4500.0
2008-12-22 14:55:00,10.71,10.72,10.71,10.71,33500.0,10.71,10.72,10.71,10.71,33500.0
2008-12-22 15:00:00,10.71,10.72,10.7,10.7,26100.0,10.71,10.72,10.7,10.7,26100.0
2008-12-22 15:05:00,10.7,10.7,10.69,10.7,29300.0,10.7,10.7,10.69,10.7,29300.0
2008-12-22 15:10:00,10.69,10.7,10.69,10.69,32200.0,10.69,10.7,10.69,10.69,32200.0
2008-12-22 15:15:00,10.7,10.7,10.69,10.69,12000.0,10.7,10.7,10.69,10.69,12000.0
2008-12-22 15:20:00,10.7,10.7,10.69,10.69,15500.0,10.7,10.7,10.69,10.69,15500.0
2008-12-22 15:25:00,10.69,10.7,10.68,10.68,23200.0,10.69,10.7,10.68,10.68,23200.0
2008-12-22 15:30:00,10.68,10.68,10.67,10.67,45200.0,10.68,10.68,10.67,10.67,45200.0
2008-12-22 15:35:00,10.68,10.69,10.68,10.68,24700.0,10.68,10.69,10.68,10.68,24700.0
2008-12-22 15:40:00,10.69,10.73,10.69,10.7,179500.0,10.69,10.73,10.69,10.7,179500.0
2008-12-22 15:45:00,10.71,10.71,10.69,10.7,33500.0,10.71,10.71,10.69,10.7,33500.0
2008-12-22 15:50:00,10.71,10.72,10.7,10.71,28700.0,10.71,10.72,10.7,10.71,28700.0
2008-12-22 15:55:00,10.72,10.72,10.71,10.72,84400.0,10.72,10.72,10.71,10.72,84400.0
2008-12-22 16:00:00,10.73,10.73,10.71,10.73,3700.0,10.73,10.73,10.71,10.73,3700.0
2008-12-22 16:05:00,10.73,10.73,10.73,10.73,0.0,10.73,10.73,10.73,10.73,0.0
2008-12-22 16:10:00,10.73,10.73,10.73,10.73,0.0,10.73,10.73,10.73,10.73,0.0
2008-12-23 09:30:00,10.52,10.53,10.5,10.53,178700.0,10.52,10.53,10.5,10.53,178700.0
2008-12-23 09:35:00,10.53,10.54,10.51,10.51,18100.0,10.53,10.54,10.51,10.51,18100.0
2008-12-23 09:40:00,10.51,10.54,10.51,10.54,84600.0,10.51,10.54,10.51,10.54,84600.0
2008-12-23 09:45:00,10.54,10.58,10.53,10.56,47400.0,10.54,10.58,10.53,10.56,47400.0
2008-12-23 09:50:00,10.58,10.59,10.55,10.57,21600.0,10.58,10.59,10.55,10.57,21600.0
2008-12-23 09:55:00,10.57,10.57,10.54,10.54,13200.0,10.57,10.57,10.54,10.54,13200.0
2008-12-23 10:00:00,10.54,10.58,10.53,10.55,22900.0,10.54,10.58,10.53,10.55,22900.0
2008-12-23 10:05:00,10.55,10.55,10.53,10.54,19300.0,10.55,10.55,10.53,10.54,19300.0
2008-12-23 10:10:00,10.54,10.55,10.54,10.55,12600.0,10.54,10.55,10.54,10.55,12600.0
2008-12-23 10:15:00,10.56,10.57,10.55,10.55,30500.0,10.56,10.57,10.55,10.55,30500.0
2008-12-23 10:20:00,10.53,10.54,10.52,10.53,17000.0,10.53,10.54,10.52,10.53,17000.0
2008-12-23 10:25:00,10.52,10.54,10.52,10.53,17300.0,10.52,10.54,10.52,10.53,17300.0
2008-12-23 10:30:00,10.54,10.55,10.53,10.54,4800.0,10.54,10.55,10.53,10.54,4800.0
2008-12-23 10:35:00,10.54,10.54,10.51,10.51,15700.0,10.54,10.54,10.51,10.51,15700.0
2008-12-23 10:40:00,10.51,10.51,10.46,10.47,82500.0,10.51,10.51,10.46,10.47,82500.0
2008-12-23 10:45:00,10.46,10.48,10.45,10.46,108200.0,10.46,10.48,10.45,10.46,108200.0
2008-12-23 10:50:00,10.45,10.46,10.42,10.45,140500.0,10.45,10.46,10.42,10.45,140500.0
2008-12-23 10:55:00,10.44,10.44,10.21,10.24,310400.0,10.44,10.44,10.21,10.24,310400.0
2008-12-23 11:00:00,10.25,10.28,10.25,10.27,78600.0,10.25,10.28,10.25,10.27,78600.0
2008-12-23 11:05:00,10.27,10.28,10.25,10.27,67800.0,10.27,10.28,10.25,10.27,67800.0
2008-12-23 11:10:00,10.27,10.28,10.22,10.23,81200.0,10.27,10.28,10.22,10.23,81200.0
2008-12-23 11:15:00,10.23,10.24,10.19,10.2,89100.0,10.23,10.24,10.19,10.2,89100.0
2008-12-23 11:20:00,10.19,10.19,10.0,10.06,510300.0,10.19,10.19,10.0,10.06,510300.0
2008-12-23 11:25:00,10.06,10.07,10.01,10.02,233700.0,10.06,10.07,10.01,10.02,233700.0
2008-12-23 11:30:00,10.03,10.07,10.02,10.07,179500.0,10.03,10.07,10.02,10.07,179500.0
2008-12-23 11:35:00,10.07,10.09,10.06,10.08,65300.0,10.07,10.09,10.06,10.08,65300.0
2008-12-23 11:40:00,10.08,10.12,10.08,10.11,60600.0,10.08,10.12,10.08,10.11,60600.0
2008-12-23 11:45:00,10.11,10.14,10.1,10.1,116400.0,10.11,10.14,10.1,10.1,116400.0
2008-12-23 11:50:00,10.1,10.12,10.1,10.12,26800.0,10.1,10.12,10.1,10.12,26800.0
2008-12-23 11:55:00,10.12,10.12,10.1,10.11,33000.0,10.12,10.12,10.1,10.11,33000.0
2008-12-23 12:00:00,10.11,10.11,10.07,10.08,45900.0,10.11,10.11,10.07,10.08,45900.0
2008-12-23 12:05:00,10.09,10.11,10.09,10.1,21900.0,10.09,10.11,10.09,10.1,21900.0
2008-12-23 12:10:00,10.11,10.12,10.1,10.1,20300.0,10.11,10.12,10.1,10.1,20300.0
2008-12-23 12:15:00,10.11,10.13,10.1,10.13,20800.0,10.11,10.13,10.1,10.13,20800.0
2008-12-23 12:20:00,10.12,10.16,10.12,10.13,131700.0,10.12,10.16,10.12,10.13,131700.0
2008-12-23 12:25:00,10.14,10.14,10.12,10.14,24500.0,10.14,10.14,10.12,10.14,24500.0
2008-12-23 12:30:00,10.14,10.16,10.13,10.13,89600.0,10.14,10.16,10.13,10.13,89600.0
2008-12-23 12:35:00,10.13,10.13,10.12,10.13,8500.0,10.13,10.13,10.12,10.13,8500.0
2008-12-23 12:40:00,10.13,10.13,10.1,10.11,25100.0,10.13,10.13,10.1,10.11,25100.0
2008-12-23 12:45:00,10.1,10.13,10.09,10.13,36200.0,10.1,10.13,10.09,10.13,36200.0
2008-12-23 12:50:00,10.12,10.14,10.12,10.13,20500.0,10.12,10.14,10.12,10.13,20500.0
2008-12-23 12:55:00,10.13,10.14,10.13,10.14,25200.0,10.13,10.14,10.13,10.14,25200.0
2008-12-23 13:00:00,10.13,10.13,10.12,10.12,9700.0,10.13,10.13,10.12,10.12,9700.0
2008-12-23 13:05:00,10.13,10.14,10.12,10.13,25800.0,10.13,10.14,10.12,10.13,25800.0
2008-12-23 13:10:00,10.14,10.15,10.12,10.15,34400.0,10.14,10.15,10.12,10.15,34400.0
2008-12-23 13:15:00,10.15,10.17,10.14,10.15,30900.0,10.15,10.17,10.14,10.15,30900.0
2008-12-23 13:20:00,10.15,10.16,10.12,10.13,44200.0,10.15,10.16,10.12,10.13,44200.0
2008-12-23 13:25:00,10.14,10.15,10.11,10.13,37400.0,10.14,10.15,10.11,10.13,37400.0
2008-12-23 13:30:00,10.14,10.14,10.1,10.1,24800.0,10.14,10.14,10.1,10.1,24800.0
2008-12-23 13:35:00,10.1,10.13,10.1,10.13,24900.0,10.1,10.13,10.1,10.13,24900.0
2008-12-23 13:40:00,10.12,10.15,10.12,10.15,29800.0,10.12,10.15,10.12,10.15,29800.0
2008-12-23 13:45:00,10.15,10.15,10.14,10.15,6600.0,10.15,10.15,10.14,10.15,6600.0
2008-12-23 13:50:00,10.15,10.17,10.15,10.17,22400.0,10.15,10.17,10.15,10.17,22400.0
2008-12-23 13:55:00,10.16,10.17,10.15,10.16,6000.0,10.16,10.17,10.15,10.16,6000.0
2008-12-23 14:00:00,10.16,10.17,10.16,10.17,37600.0,10.16,10.17,10.16,10.17,37600.0
2008-12-23 14:05:00,10.17,10.17,10.13,10.14,32300.0,10.17,10.17,10.13,10.14,32300.0
2008-12-23 14:10:00,10.14,10.15,10.12,10.15,31800.0,10.14,10.15,10.12,10.15,31800.0
2008-12-23 14:15:00,10.15,10.17,10.15,10.16,108600.0,10.15,10.17,10.15,10.16,108600.0
2008-12-23 14:20:00,10.16,10.17,10.15,10.15,19200.0,10.16,10.17,10.15,10.15,19200.0
2008-12-23 14:25:00,10.16,10.16,10.15,10.15,7300.0,10.16,10.16,10.15,10.15,7300.0
2008-12-23 14:30:00,10.16,10.16,10.11,10.12,69800.0,10.16,10.16,10.11,10.12,69800.0
2008-12-23 14:35:00,10.11,10.14,10.11,10.14,22900.0,10.11,10.14,10.11,10.14,22900.0
2008-12-23 14:40:00,10.13,10.15,10.13,10.15,43600.0,10.13,10.15,10.13,10.15,43600.0
2008-12-23 14:45:00,10.15,10.15,10.13,10.15,49800.0,10.15,10.15,10.13,10.15,49800.0
2008-12-23 14:50:00,10.14,10.16,10.14,10.16,17700.0,10.14,10.16,10.14,10.16,17700.0
2008-12-23 14:55:00,10.15,10.16,10.15,10.16,13300.0,10.15,10.16,10.15,10.16,13300.0
2008-12-23 15:00:00,10.15,10.15,10.14,10.15,12500.0,10.15,10.15,10.14,10.15,12500.0
2008-12-23 15:05:00,10.15,10.15,10.12,10.14,60200.0,10.15,10.15,10.12,10.14,60200.0
2008-12-23 15:10:00,10.13,10.16,10.13,10.15,26400.0,10.13,10.16,10.13,10.15,26400.0
2008-12-23 15:15:00,10.15,10.16,10.15,10.15,35300.0,10.15,10.16,10.15,10.15,35300.0
2008-12-23 15:20:00,10.15,10.17,10.14,10.17,127500.0,10.15,10.17,10.14,10.17,127500.0
2008-12-23 15:25:00,10.16,10.17,10.16,10.17,12400.0,10.16,10.17,10.16,10.17,12400.0
2008-12-23 15:30:00,10.17,10.18,10.16,10.17,20300.0,10.17,10.18,10.16,10.17,20300.0
2008-12-23 15:35:00,10.17,10.18,10.17,10.18,31500.0,10.17,10.18,10.17,10.18,31500.0
2008-12-23 15:40:00,10.17,10.18,10.16,10.18,17700.0,10.17,10.18,10.16,10.18,17700.0
2008-12-23 15:45:00,10.18,10.18,10.16,10.16,42800.0,10.18,10.18,10.16,10.16,42800.0
2008-12-23 15:50:00,10.16,10.16,10.15,10.15,50100.0,10.16,10.16,10.15,10.15,50100.0
2008-12-23 15:55:00,10.15,10.18,10.15,10.17,31700.0,10.15,10.18,10.15,10.17,31700.0
2008-12-23 16:00:00,10.16,10.17,10.16,10.16,5100.0,10.16,10.17,10.16,10.16,5100.0
2008-12-23 16:05:00,10.16,10.16,10.15,10.15,600.0,10.16,10.16,10.15,10.15,600.0
2008-12-23 16:10:00,10.15,10.15,10.15,10.15,0.0,10.15,10.15,10.15,10.15,0.0
2008-12-24 08:20:00,10.17,10.17,10.17,10.17,300.0,10.17,10.17,10.17,10.17,300.0
2008-12-24 08:25:00,10.19,10.2,10.19,10.2,16500.0,10.19,10.2,10.19,10.2,16500.0
2008-12-24 08:30:00,10.23,10.23,10.21,10.21,600.0,10.23,10.23,10.21,10.21,600.0
2008-12-24 08:35:00,10.21,10.21,10.21,10.21,1000.0,10.21,10.21,10.21,10.21,1000.0
2008-12-24 08:40:00,10.21,10.21,10.14,10.14,7900.0,10.21,10.21,10.14,10.14,7900.0
2008-12-24 08:45:00,10.14,10.14,10.14,10.14,1000.0,10.14,10.14,10.14,10.14,1000.0
2008-12-24 08:50:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 08:55:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 09:00:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 09:05:00,10.14,10.14,10.14,10.14,0.0,10.14,10.14,10.14,10.14,0.0
2008-12-24 09:10:00,10.2,10.2,10.2,10.2,500.0,10.2,10.2,10.2,10.2,500.0
2008-12-24 09:15:00,10.21,10.21,10.21,10.21,100.0,10.21,10.21,10.21,10.21,100.0
2008-12-24 09:20:00,10.19,10.19,10.19,10.19,500.0,10.19,10.19,10.19,10.19,500.0
2008-12-24 09:25:00,10.19,10.19,10.19,10.19,100.0,10.19,10.19,10.19,10.19,100.0
2008-12-24 09:30:00,10.18,10.23,10.18,10.2,87500.0,10.18,10.23,10.18,10.2,87500.0
2008-12-24 09:35:00,10.21,10.23,10.19,10.22,37200.0,10.21,10.23,10.19,10.22,37200.0
2008-12-24 09:40:00,10.23,10.23,10.2,10.2,21600.0,10.23,10.23,10.2,10.2,21600.0
2008-12-24 09:45:00,10.2,10.24,10.2,10.22,45800.0,10.2,10.24,10.2,10.22,45800.0
2008-12-24 09:50:00,10.21,10.22,10.2,10.21,7300.0,10.21,10.22,10.2,10.21,7300.0
2008-12-24 09:55:00,10.21,10.22,10.2,10.22,28200.0,10.21,10.22,10.2,10.22,28200.0
2008-12-24 10:00:00,10.23,10.25,10.23,10.24,12100.0,10.23,10.25,10.23,10.24,12100.0
2008-12-24 10:05:00,10.25,10.28,10.25,10.27,23900.0,10.25,10.28,10.25,10.27,23900.0
2008-12-24 10:10:00,10.28,10.3,10.27,10.27,21200.0,10.28,10.3,10.27,10.27,21200.0
2008-12-24 10:15:00,10.27,10.27,10.26,10.27,18600.0,10.27,10.27,10.26,10.27,18600.0
2008-12-24 10:20:00,10.27,10.27,10.26,10.27,2300.0,10.27,10.27,10.26,10.27,2300.0
2008-12-24 10:25:00,10.27,10.27,10.26,10.27,10700.0,10.27,10.27,10.26,10.27,10700.0
2008-12-24 10:30:00,10.27,10.28,10.26,10.28,8700.0,10.27,10.28,10.26,10.28,8700.0
2008-12-24 10:35:00,10.27,10.27,10.22,10.24,38400.0,10.27,10.27,10.22,10.24,38400.0
2008-12-24 10:40:00,10.24,10.25,10.23,10.24,155100.0,10.24,10.25,10.23,10.24,155100.0
2008-12-24 10:45:00,10.24,10.26,10.24,10.26,109900.0,10.24,10.26,10.24,10.26,109900.0
2008-12-24 10:50:00,10.27,10.27,10.24,10.24,17100.0,10.27,10.27,10.24,10.24,17100.0
2008-12-24 10:55:00,10.25,10.25,10.23,10.24,8100.0,10.25,10.25,10.23,10.24,8100.0
2008-12-24 11:00:00,10.23,10.24,10.23,10.24,7200.0,10.23,10.24,10.23,10.24,7200.0
2008-12-24 11:05:00,10.24,10.27,10.23,10.26,56700.0,10.24,10.27,10.23,10.26,56700.0
2008-12-24 11:10:00,10.26,10.27,10.26,10.26,6900.0,10.26,10.27,10.26,10.26,6900.0
2008-12-24 11:15:00,10.25,10.25,10.23,10.23,20200.0,10.25,10.25,10.23,10.23,20200.0
2008-12-24 11:20:00,10.22,10.22,10.18,10.22,44700.0,10.22,10.22,10.18,10.22,44700.0
2008-12-24 11:25:00,10.23,10.23,10.2,10.22,61500.0,10.23,10.23,10.2,10.22,61500.0
2008-12-24 11:30:00,10.22,10.22,10.2,10.22,30000.0,10.22,10.22,10.2,10.22,30000.0
2008-12-24 11:35:00,10.22,10.22,10.19,10.2,60200.0,10.22,10.22,10.19,10.2,60200.0
2008-12-24 11:40:00,10.2,10.21,10.19,10.2,47400.0,10.2,10.21,10.19,10.2,47400.0
2008-12-24 11:45:00,10.2,10.24,10.19,10.24,46000.0,10.2,10.24,10.19,10.24,46000.0
2008-12-24 11:50:00,10.24,10.26,10.23,10.24,51900.0,10.24,10.26,10.23,10.24,51900.0
2008-12-24 11:55:00,10.24,10.24,10.23,10.24,35400.0,10.24,10.24,10.23,10.24,35400.0
2008-12-24 12:00:00,10.24,10.24,10.23,10.23,12400.0,10.24,10.24,10.23,10.23,12400.0
2008-12-24 12:05:00,10.24,10.24,10.22,10.23,24200.0,10.24,10.24,10.22,10.23,24200.0
2008-12-24 12:10:00,10.23,10.24,10.22,10.24,13100.0,10.23,10.24,10.22,10.24,13100.0
2008-12-24 12:15:00,10.23,10.24,10.23,10.23,6100.0,10.23,10.24,10.23,10.23,6100.0
2008-12-24 12:20:00,10.22,10.23,10.22,10.22,5800.0,10.22,10.23,10.22,10.22,5800.0
2008-12-24 12:25:00,10.23,10.23,10.22,10.22,19300.0,10.23,10.23,10.22,10.22,19300.0
2008-12-24 12:30:00,10.22,10.24,10.22,10.23,37100.0,10.22,10.24,10.22,10.23,37100.0
2008-12-24 12:35:00,10.23,10.25,10.23,10.24,117800.0,10.23,10.25,10.23,10.24,117800.0
2008-12-24 12:40:00,10.24,10.26,10.24,10.26,53300.0,10.24,10.26,10.24,10.26,53300.0
2008-12-24 12:45:00,10.26,10.26,10.24,10.25,96400.0,10.26,10.26,10.24,10.25,96400.0
2008-12-24 12:50:00,10.25,10.26,10.25,10.26,52700.0,10.25,10.26,10.25,10.26,52700.0
2008-12-24 12:55:00,10.26,10.28,10.25,10.28,122600.0,10.26,10.28,10.25,10.28,122600.0
2008-12-24 13:00:00,10.27,10.29,10.26,10.28,2000.0,10.27,10.29,10.26,10.28,2000.0
2008-12-24 13:05:00,10.28,10.28,10.28,10.28,700.0,10.28,10.28,10.28,10.28,700.0
2008-12-24 13:10:00,10.28,10.28,10.28,10.28,0.0,10.28,10.28,10.28,10.28,0.0
2008-12-26 09:30:00,10.25,10.27,10.21,10.24,66800.0,10.25,10.27,10.21,10.24,66800.0
2008-12-26 09:35:00,10.23,10.25,10.21,10.21,105400.0,10.23,10.25,10.21,10.21,105400.0
2008-12-26 09:40:00,10.21,10.22,10.21,10.22,33700.0,10.21,10.22,10.21,10.22,33700.0
2008-12-26 09:45:00,10.22,10.27,10.21,10.26,35300.0,10.22,10.27,10.21,10.26,35300.0
2008-12-26 09:50:00,10.27,10.28,10.23,10.24,69600.0,10.27,10.28,10.23,10.24,69600.0
2008-12-26 09:55:00,10.24,10.28,10.21,10.23,67000.0,10.24,10.28,10.21,10.23,67000.0
2008-12-26 10:00:00,10.22,10.25,10.22,10.24,16400.0,10.22,10.25,10.22,10.24,16400.0
2008-12-26 10:05:00,10.24,10.25,10.24,10.25,5900.0,10.24,10.25,10.24,10.25,5900.0
2008-12-26 10:10:00,10.25,10.26,10.25,10.25,8400.0,10.25,10.26,10.25,10.25,8400.0
2008-12-26 10:15:00,10.25,10.26,10.25,10.25,6000.0,10.25,10.26,10.25,10.25,6000.0
2008-12-26 10:20:00,10.24,10.25,10.23,10.23,8800.0,10.24,10.25,10.23,10.23,8800.0
2008-12-26 10:25:00,10.23,10.24,10.23,10.24,9800.0,10.23,10.24,10.23,10.24,9800.0
2008-12-26 10:30:00,10.24,10.24,10.22,10.22,9300.0,10.24,10.24,10.22,10.22,9300.0
2008-12-26 10:35:00,10.21,10.22,10.21,10.21,2600.0,10.21,10.22,10.21,10.21,2600.0
2008-12-26 10:40:00,10.21,10.21,10.2,10.2,12000.0,10.21,10.21,10.2,10.2,12000.0
2008-12-26 10:45:00,10.2,10.2,10.18,10.2,46000.0,10.2,10.2,10.18,10.2,46000.0
2008-12-26 10:50:00,10.2,10.2,10.18,10.19,6700.0,10.2,10.2,10.18,10.19,6700.0
2008-12-26 10:55:00,10.19,10.19,10.18,10.19,35500.0,10.19,10.19,10.18,10.19,35500.0
2008-12-26 11:00:00,10.19,10.2,10.18,10.2,13200.0,10.19,10.2,10.18,10.2,13200.0
2008-12-26 11:05:00,10.2,10.23,10.2,10.21,22900.0,10.2,10.23,10.2,10.21,22900.0
2008-12-26 11:10:00,10.22,10.23,10.21,10.22,5000.0,10.22,10.23,10.21,10.22,5000.0
2008-12-26 11:15:00,10.23,10.24,10.22,10.24,14700.0,10.23,10.24,10.22,10.24,14700.0
2008-12-26 11:20:00,10.25,10.25,10.24,10.25,7400.0,10.25,10.25,10.24,10.25,7400.0
2008-12-26 11:25:00,10.24,10.26,10.24,10.25,20900.0,10.24,10.26,10.24,10.25,20900.0
2008-12-26 11:30:00,10.27,10.29,10.25,10.28,8100.0,10.27,10.29,10.25,10.28,8100.0
2008-12-26 11:35:00,10.28,10.28,10.26,10.26,6600.0,10.28,10.28,10.26,10.26,6600.0
2008-12-26 11:40:00,10.25,10.26,10.25,10.26,7500.0,10.25,10.26,10.25,10.26,7500.0
2008-12-26 11:45:00,10.27,10.27,10.26,10.26,22400.0,10.27,10.27,10.26,10.26,22400.0
2008-12-26 11:50:00,10.25,10.27,10.25,10.27,12800.0,10.25,10.27,10.25,10.27,12800.0
2008-12-26 11:55:00,10.26,10.27,10.26,10.26,10300.0,10.26,10.27,10.26,10.26,10300.0
2008-12-26 12:00:00,10.26,10.27,10.26,10.27,4400.0,10.26,10.27,10.26,10.27,4400.0
2008-12-26 12:05:00,10.28,10.29,10.27,10.29,7400.0,10.28,10.29,10.27,10.29,7400.0
2008-12-26 12:10:00,10.29,10.29,10.28,10.28,11500.0,10.29,10.29,10.28,10.28,11500.0
2008-12-26 12:15:00,10.28,10.29,10.27,10.28,13800.0,10.28,10.29,10.27,10.28,13800.0
2008-12-26 12:20:00,10.28,10.29,10.28,10.29,4300.0,10.28,10.29,10.28,10.29,4300.0
2008-12-26 12:25:00,10.29,10.29,10.26,10.28,19700.0,10.29,10.29,10.26,10.28,19700.0
2008-12-26 12:30:00,10.27,10.27,10.26,10.27,9400.0,10.27,10.27,10.26,10.27,9400.0
2008-12-26 12:35:00,10.26,10.27,10.26,10.26,2200.0,10.26,10.27,10.26,10.26,2200.0
2008-12-26 12:40:00,10.27,10.28,10.27,10.28,5500.0,10.27,10.28,10.27,10.28,5500.0
2008-12-26 12:45:00,10.27,10.27,10.26,10.27,15400.0,10.27,10.27,10.26,10.27,15400.0
2008-12-26 12:50:00,10.28,10.28,10.27,10.28,3900.0,10.28,10.28,10.27,10.28,3900.0
2008-12-26 12:55:00,10.29,10.35,10.29,10.3,109800.0,10.29,10.35,10.29,10.3,109800.0
2008-12-26 13:00:00,10.3,10.44,10.3,10.43,139900.0,10.3,10.44,10.3,10.43,139900.0
2008-12-26 13:05:00,10.42,10.44,10.39,10.4,149200.0,10.42,10.44,10.39,10.4,149200.0
2008-12-26 13:10:00,10.39,10.4,10.31,10.4,109000.0,10.39,10.4,10.31,10.4,109000.0
2008-12-26 13:15:00,10.4,10.45,10.4,10.44,57900.0,10.4,10.45,10.4,10.44,57900.0
2008-12-26 13:20:00,10.43,10.44,10.41,10.41,45900.0,10.43,10.44,10.41,10.41,45900.0
2008-12-26 13:25:00,10.42,10.44,10.4,10.44,54100.0,10.42,10.44,10.4,10.44,54100.0
2008-12-26 13:30:00,10.44,10.48,10.44,10.46,60200.0,10.44,10.48,10.44,10.46,60200.0
2008-12-26 13:35:00,10.47,10.47,10.43,10.43,86200.0,10.47,10.47,10.43,10.43,86200.0
2008-12-26 13:40:00,10.44,10.44,10.42,10.42,82000.0,10.44,10.44,10.42,10.42,82000.0
2008-12-26 13:45:00,10.41,10.42,10.4,10.41,39200.0,10.41,10.42,10.4,10.41,39200.0
2008-12-26 13:50:00,10.4,10.43,10.4,10.43,47800.0,10.4,10.43,10.4,10.43,47800.0
2008-12-26 13:55:00,10.43,10.45,10.43,10.44,42600.0,10.43,10.45,10.43,10.44,42600.0
2008-12-26 14:00:00,10.45,10.48,10.44,10.47,30000.0,10.45,10.48,10.44,10.47,30000.0
2008-12-26 14:05:00,10.46,10.48,10.46,10.47,43900.0,10.46,10.48,10.46,10.47,43900.0
2008-12-26 14:10:00,10.47,10.47,10.46,10.46,17200.0,10.47,10.47,10.46,10.46,17200.0
2008-12-26 14:15:00,10.46,10.46,10.45,10.45,21600.0,10.46,10.46,10.45,10.45,21600.0
2008-12-26 14:20:00,10.46,10.46,10.45,10.45,71200.0,10.46,10.46,10.45,10.45,71200.0
2008-12-26 14:25:00,10.45,10.45,10.43,10.45,66200.0,10.45,10.45,10.43,10.45,66200.0
2008-12-26 14:30:00,10.45,10.47,10.44,10.47,142300.0,10.45,10.47,10.44,10.47,142300.0
2008-12-26 14:35:00,10.47,10.47,10.46,10.47,70900.0,10.47,10.47,10.46,10.47,70900.0
2008-12-26 14:40:00,10.47,10.47,10.46,10.46,56700.0,10.47,10.47,10.46,10.46,56700.0
2008-12-26 14:45:00,10.46,10.47,10.46,10.47,68600.0,10.46,10.47,10.46,10.47,68600.0
2008-12-26 14:50:00,10.47,10.49,10.46,10.47,77000.0,10.47,10.49,10.46,10.47,77000.0
2008-12-26 14:55:00,10.47,10.48,10.47,10.48,26700.0,10.47,10.48,10.47,10.48,26700.0
2008-12-26 15:00:00,10.48,10.49,10.47,10.48,93600.0,10.48,10.49,10.47,10.48,93600.0
2008-12-26 15:05:00,10.49,10.57,10.48,10.57,56100.0,10.49,10.57,10.48,10.57,56100.0
2008-12-26 15:10:00,10.57,10.57,10.53,10.54,148200.0,10.57,10.57,10.53,10.54,148200.0
2008-12-26 15:15:00,10.55,10.58,10.55,10.58,128000.0,10.55,10.58,10.55,10.58,128000.0
2008-12-26 15:20:00,10.58,10.58,10.56,10.57,85100.0,10.58,10.58,10.56,10.57,85100.0
2008-12-26 15:25:00,10.56,10.58,10.56,10.58,25900.0,10.56,10.58,10.56,10.58,25900.0
2008-12-26 15:30:00,10.58,10.63,10.57,10.62,127100.0,10.58,10.63,10.57,10.62,127100.0
2008-12-26 15:35:00,10.62,10.62,10.58,10.6,104900.0,10.62,10.62,10.58,10.6,104900.0
2008-12-26 15:40:00,10.6,10.6,10.59,10.6,33900.0,10.6,10.6,10.59,10.6,33900.0
2008-12-26 15:45:00,10.59,10.6,10.58,10.6,44400.0,10.59,10.6,10.58,10.6,44400.0
2008-12-26 15:50:00,10.6,10.62,10.6,10.62,79100.0,10.6,10.62,10.6,10.62,79100.0
2008-12-26 15:55:00,10.62,10.64,10.61,10.64,84300.0,10.62,10.64,10.61,10.64,84300.0
2008-12-26 16:00:00,10.64,10.64,10.63,10.63,300.0,10.64,10.64,10.63,10.63,300.0
2008-12-26 16:05:00,10.63,10.63,10.63,10.63,0.0,10.63,10.63,10.63,10.63,0.0
2008-12-26 16:10:00,10.63,10.63,10.63,10.63,0.0,10.63,10.63,10.63,10.63,0.0
2008-12-29 09:30:00,10.98,11.0,10.94,10.95,581800.0,10.98,11.0,10.94,10.95,581800.0
2008-12-29 09:35:00,10.96,10.98,10.94,10.98,172100.0,10.96,10.98,10.94,10.98,172100.0
2008-12-29 09:40:00,10.99,10.99,10.96,10.97,163000.0,10.99,10.99,10.96,10.97,163000.0
2008-12-29 09:45:00,10.97,10.97,10.93,10.94,168800.0,10.97,10.97,10.93,10.94,168800.0
2008-12-29 09:50:00,10.94,10.95,10.9,10.9,116100.0,10.94,10.95,10.9,10.9,116100.0
2008-12-29 09:55:00,10.9,10.95,10.89,10.95,122300.0,10.9,10.95,10.89,10.95,122300.0
2008-12-29 10:00:00,10.95,10.96,10.93,10.94,75400.0,10.95,10.96,10.93,10.94,75400.0
2008-12-29 10:05:00,10.94,10.99,10.93,10.99,73500.0,10.94,10.99,10.93,10.99,73500.0
2008-12-29 10:10:00,10.99,11.04,10.99,11.0,180500.0,10.99,11.04,10.99,11.0,180500.0
2008-12-29 10:15:00,10.99,11.0,10.93,10.94,117200.0,10.99,11.0,10.93,10.94,117200.0
2008-12-29 10:20:00,10.94,10.96,10.93,10.94,91600.0,10.94,10.96,10.93,10.94,91600.0
2008-12-29 10:25:00,10.95,10.95,10.92,10.93,218700.0,10.95,10.95,10.92,10.93,218700.0
2008-12-29 10:30:00,10.94,10.94,10.88,10.89,107700.0,10.94,10.94,10.88,10.89,107700.0
2008-12-29 10:35:00,10.89,10.89,10.82,10.83,166700.0,10.89,10.89,10.82,10.83,166700.0
2008-12-29 10:40:00,10.84,10.86,10.83,10.85,59800.0,10.84,10.86,10.83,10.85,59800.0
2008-12-29 10:45:00,10.85,10.87,10.83,10.86,82800.0,10.85,10.87,10.83,10.86,82800.0
2008-12-29 10:50:00,10.87,10.87,10.85,10.86,101400.0,10.87,10.87,10.85,10.86,101400.0
2008-12-29 10:55:00,10.85,10.89,10.85,10.87,108900.0,10.85,10.89,10.85,10.87,108900.0
2008-12-29 11:00:00,10.86,10.89,10.84,10.84,152800.0,10.86,10.89,10.84,10.84,152800.0
2008-12-29 11:05:00,10.85,10.87,10.83,10.86,57700.0,10.85,10.87,10.83,10.86,57700.0
2008-12-29 11:10:00,10.86,10.88,10.84,10.85,55200.0,10.86,10.88,10.84,10.85,55200.0
2008-12-29 11:15:00,10.86,10.86,10.82,10.83,44700.0,10.86,10.86,10.82,10.83,44700.0
2008-12-29 11:20:00,10.83,10.84,10.82,10.83,42600.0,10.83,10.84,10.82,10.83,42600.0
2008-12-29 11:25:00,10.84,10.84,10.79,10.8,60900.0,10.84,10.84,10.79,10.8,60900.0
2008-12-29 11:30:00,10.79,10.79,10.75,10.78,130100.0,10.79,10.79,10.75,10.78,130100.0
2008-12-29 11:35:00,10.78,10.78,10.75,10.77,64200.0,10.78,10.78,10.75,10.77,64200.0
2008-12-29 11:40:00,10.77,10.79,10.76,10.77,98900.0,10.77,10.79,10.76,10.77,98900.0
2008-12-29 11:45:00,10.77,10.81,10.76,10.81,235000.0,10.77,10.81,10.76,10.81,235000.0
2008-12-29 11:50:00,10.81,10.82,10.8,10.8,95900.0,10.81,10.82,10.8,10.8,95900.0
2008-12-29 11:55:00,10.81,10.81,10.78,10.8,66100.0,10.81,10.81,10.78,10.8,66100.0
2008-12-29 12:00:00,10.81,10.81,10.78,10.78,240200.0,10.81,10.81,10.78,10.78,240200.0
2008-12-29 12:05:00,10.78,10.79,10.77,10.79,67600.0,10.78,10.79,10.77,10.79,67600.0
2008-12-29 12:10:00,10.78,10.79,10.77,10.78,54700.0,10.78,10.79,10.77,10.78,54700.0
2008-12-29 12:15:00,10.78,10.78,10.76,10.78,145300.0,10.78,10.78,10.76,10.78,145300.0
2008-12-29 12:20:00,10.77,10.8,10.77,10.79,36600.0,10.77,10.8,10.77,10.79,36600.0
2008-12-29 12:25:00,10.78,10.79,10.77,10.78,46200.0,10.78,10.79,10.77,10.78,46200.0
2008-12-29 12:30:00,10.77,10.8,10.77,10.8,21900.0,10.77,10.8,10.77,10.8,21900.0
2008-12-29 12:35:00,10.8,10.81,10.79,10.79,41800.0,10.8,10.81,10.79,10.79,41800.0
2008-12-29 12:40:00,10.8,10.8,10.78,10.78,15400.0,10.8,10.8,10.78,10.78,15400.0
2008-12-29 12:45:00,10.79,10.8,10.78,10.79,28700.0,10.79,10.8,10.78,10.79,28700.0
2008-12-29 12:50:00,10.79,10.82,10.79,10.79,53300.0,10.79,10.82,10.79,10.79,53300.0
2008-12-29 12:55:00,10.78,10.78,10.77,10.78,13400.0,10.78,10.78,10.77,10.78,13400.0
2008-12-29 13:00:00,10.77,10.78,10.75,10.75,97200.0,10.77,10.78,10.75,10.75,97200.0
2008-12-29 13:05:00,10.75,10.75,10.73,10.74,61000.0,10.75,10.75,10.73,10.74,61000.0
2008-12-29 13:10:00,10.75,10.75,10.73,10.74,51500.0,10.75,10.75,10.73,10.74,51500.0
2008-12-29 13:15:00,10.74,10.75,10.71,10.71,73000.0,10.74,10.75,10.71,10.71,73000.0
2008-12-29 13:20:00,10.72,10.72,10.68,10.68,68600.0,10.72,10.72,10.68,10.68,68600.0
2008-12-29 13:25:00,10.67,10.67,10.62,10.64,74900.0,10.67,10.67,10.62,10.64,74900.0
2008-12-29 13:30:00,10.64,10.68,10.63,10.68,102400.0,10.64,10.68,10.63,10.68,102400.0
2008-12-29 13:35:00,10.68,10.68,10.66,10.66,47800.0,10.68,10.68,10.66,10.66,47800.0
2008-12-29 13:40:00,10.67,10.68,10.65,10.66,84400.0,10.67,10.68,10.65,10.66,84400.0
2008-12-29 13:45:00,10.66,10.67,10.65,10.67,22100.0,10.66,10.67,10.65,10.67,22100.0
2008-12-29 13:50:00,10.67,10.68,10.67,10.67,24200.0,10.67,10.68,10.67,10.67,24200.0
2008-12-29 13:55:00,10.67,10.68,10.67,10.67,21500.0,10.67,10.68,10.67,10.67,21500.0
2008-12-29 14:00:00,10.68,10.68,10.66,10.68,20300.0,10.68,10.68,10.66,10.68,20300.0
2008-12-29 14:05:00,10.68,10.68,10.66,10.68,23400.0,10.68,10.68,10.66,10.68,23400.0
2008-12-29 14:10:00,10.68,10.69,10.67,10.67,33100.0,10.68,10.69,10.67,10.67,33100.0
2008-12-29 14:15:00,10.67,10.67,10.66,10.67,14000.0,10.67,10.67,10.66,10.67,14000.0
2008-12-29 14:20:00,10.67,10.7,10.66,10.7,48600.0,10.67,10.7,10.66,10.7,48600.0
2008-12-29 14:25:00,10.7,10.75,10.7,10.71,45900.0,10.7,10.75,10.7,10.71,45900.0
2008-12-29 14:30:00,10.71,10.75,10.7,10.75,41600.0,10.71,10.75,10.7,10.75,41600.0
2008-12-29 14:35:00,10.75,10.75,10.73,10.73,49200.0,10.75,10.75,10.73,10.73,49200.0
2008-12-29 14:40:00,10.74,10.74,10.72,10.72,19500.0,10.74,10.74,10.72,10.72,19500.0
2008-12-29 14:45:00,10.73,10.73,10.71,10.72,42400.0,10.73,10.73,10.71,10.72,42400.0
2008-12-29 14:50:00,10.73,10.74,10.72,10.73,37200.0,10.73,10.74,10.72,10.73,37200.0
2008-12-29 14:55:00,10.74,10.75,10.72,10.73,42200.0,10.74,10.75,10.72,10.73,42200.0
2008-12-29 15:00:00,10.73,10.74,10.73,10.73,35700.0,10.73,10.74,10.73,10.73,35700.0
2008-12-29 15:05:00,10.73,10.76,10.72,10.75,116000.0,10.73,10.76,10.72,10.75,116000.0
2008-12-29 15:10:00,10.75,10.76,10.75,10.75,173600.0,10.75,10.76,10.75,10.75,173600.0
2008-12-29 15:15:00,10.75,10.76,10.73,10.75,56700.0,10.75,10.76,10.73,10.75,56700.0
2008-12-29 15:20:00,10.75,10.75,10.73,10.74,76600.0,10.75,10.75,10.73,10.74,76600.0
2008-12-29 15:25:00,10.73,10.76,10.73,10.76,55100.0,10.73,10.76,10.73,10.76,55100.0
2008-12-29 15:30:00,10.76,10.76,10.72,10.72,83200.0,10.76,10.76,10.72,10.72,83200.0
2008-12-29 15:35:00,10.73,10.73,10.69,10.69,46400.0,10.73,10.73,10.69,10.69,46400.0
2008-12-29 15:40:00,10.7,10.72,10.69,10.72,72500.0,10.7,10.72,10.69,10.72,72500.0
2008-12-29 15:45:00,10.72,10.75,10.71,10.75,163100.0,10.72,10.75,10.71,10.75,163100.0
2008-12-29 15:50:00,10.74,10.76,10.73,10.74,140600.0,10.74,10.76,10.73,10.74,140600.0
2008-12-29 15:55:00,10.74,10.76,10.73,10.74,128500.0,10.74,10.76,10.73,10.74,128500.0
2008-12-29 16:00:00,10.77,10.77,10.73,10.74,17000.0,10.77,10.77,10.73,10.74,17000.0
2008-12-29 16:05:00,10.74,10.74,10.74,10.74,0.0,10.74,10.74,10.74,10.74,0.0
2008-12-29 16:10:00,10.74,10.74,10.74,10.74,0.0,10.74,10.74,10.74,10.74,0.0
2008-12-30 09:30:00,10.8,10.82,10.78,10.79,125500.0,10.8,10.82,10.78,10.79,125500.0
2008-12-30 09:35:00,10.79,10.8,10.75,10.76,78900.0,10.79,10.8,10.75,10.76,78900.0
2008-12-30 09:40:00,10.76,10.78,10.76,10.78,51100.0,10.76,10.78,10.76,10.78,51100.0
2008-12-30 09:45:00,10.78,10.8,10.77,10.79,47500.0,10.78,10.8,10.77,10.79,47500.0
2008-12-30 09:50:00,10.8,10.81,10.79,10.8,37100.0,10.8,10.81,10.79,10.8,37100.0
2008-12-30 09:55:00,10.81,10.81,10.76,10.77,75600.0,10.81,10.81,10.76,10.77,75600.0
2008-12-30 10:00:00,10.76,10.77,10.7,10.72,50100.0,10.76,10.77,10.7,10.72,50100.0
2008-12-30 10:05:00,10.72,10.74,10.71,10.73,39900.0,10.72,10.74,10.71,10.73,39900.0
2008-12-30 10:10:00,10.73,10.8,10.73,10.78,69000.0,10.73,10.8,10.73,10.78,69000.0
2008-12-30 10:15:00,10.77,10.79,10.77,10.78,76600.0,10.77,10.79,10.77,10.78,76600.0
2008-12-30 10:20:00,10.78,10.8,10.78,10.8,73200.0,10.78,10.8,10.78,10.8,73200.0
2008-12-30 10:25:00,10.8,10.83,10.8,10.83,71500.0,10.8,10.83,10.8,10.83,71500.0
2008-12-30 10:30:00,10.84,10.87,10.83,10.84,158500.0,10.84,10.87,10.83,10.84,158500.0
2008-12-30 10:35:00,10.85,10.85,10.83,10.85,30400.0,10.85,10.85,10.83,10.85,30400.0
2008-12-30 10:40:00,10.85,10.94,10.84,10.93,78600.0,10.85,10.94,10.84,10.93,78600.0
2008-12-30 10:45:00,10.92,11.0,10.92,10.99,153400.0,10.92,11.0,10.92,10.99,153400.0
2008-12-30 10:50:00,10.99,11.0,10.94,10.95,135500.0,10.99,11.0,10.94,10.95,135500.0
2008-12-30 10:55:00,10.94,10.95,10.92,10.94,83600.0,10.94,10.95,10.92,10.94,83600.0
2008-12-30 11:00:00,10.94,10.97,10.94,10.94,91900.0,10.94,10.97,10.94,10.94,91900.0
2008-12-30 11:05:00,10.95,10.95,10.92,10.92,60800.0,10.95,10.95,10.92,10.92,60800.0
2008-12-30 11:10:00,10.92,10.94,10.9,10.91,61300.0,10.92,10.94,10.9,10.91,61300.0
2008-12-30 11:15:00,10.92,10.96,10.91,10.96,59200.0,10.92,10.96,10.91,10.96,59200.0
2008-12-30 11:20:00,10.96,10.99,10.95,10.97,38200.0,10.96,10.99,10.95,10.97,38200.0
2008-12-30 11:25:00,10.98,10.99,10.95,10.96,86600.0,10.98,10.99,10.95,10.96,86600.0
2008-12-30 11:30:00,10.96,11.0,10.96,10.98,92700.0,10.96,11.0,10.96,10.98,92700.0
2008-12-30 11:35:00,10.97,10.98,10.96,10.97,56700.0,10.97,10.98,10.96,10.97,56700.0
2008-12-30 11:40:00,10.98,10.99,10.98,10.99,23000.0,10.98,10.99,10.98,10.99,23000.0
2008-12-30 11:45:00,10.99,11.0,10.97,10.97,32600.0,10.99,11.0,10.97,10.97,32600.0
2008-12-30 11:50:00,10.99,10.99,10.97,10.97,19300.0,10.99,10.99,10.97,10.97,19300.0
2008-12-30 11:55:00,10.97,10.98,10.9,10.92,82400.0,10.97,10.98,10.9,10.92,82400.0
2008-12-30 12:00:00,10.9,10.93,10.88,10.92,296400.0,10.9,10.93,10.88,10.92,296400.0
2008-12-30 12:05:00,10.91,10.94,10.91,10.94,189400.0,10.91,10.94,10.91,10.94,189400.0
2008-12-30 12:10:00,10.94,10.95,10.93,10.94,17100.0,10.94,10.95,10.93,10.94,17100.0
2008-12-30 12:15:00,10.95,10.95,10.94,10.94,48600.0,10.95,10.95,10.94,10.94,48600.0
2008-12-30 12:20:00,10.95,10.97,10.94,10.97,31200.0,10.95,10.97,10.94,10.97,31200.0
2008-12-30 12:25:00,10.97,10.97,10.95,10.95,45000.0,10.97,10.97,10.95,10.95,45000.0
2008-12-30 12:30:00,10.96,10.97,10.94,10.96,60500.0,10.96,10.97,10.94,10.96,60500.0
2008-12-30 12:35:00,10.96,10.96,10.94,10.95,40200.0,10.96,10.96,10.94,10.95,40200.0
2008-12-30 12:40:00,10.95,10.96,10.92,10.92,82100.0,10.95,10.96,10.92,10.92,82100.0
2008-12-30 12:45:00,10.93,10.93,10.9,10.9,25400.0,10.93,10.93,10.9,10.9,25400.0
2008-12-30 12:50:00,10.9,10.92,10.9,10.92,14000.0,10.9,10.92,10.9,10.92,14000.0
2008-12-30 12:55:00,10.92,10.92,10.9,10.9,22400.0,10.92,10.92,10.9,10.9,22400.0
2008-12-30 13:00:00,10.9,10.9,10.84,10.85,114000.0,10.9,10.9,10.84,10.85,114000.0
2008-12-30 13:05:00,10.86,10.87,10.81,10.86,56700.0,10.86,10.87,10.81,10.86,56700.0
2008-12-30 13:10:00,10.87,10.87,10.83,10.83,36300.0,10.87,10.87,10.83,10.83,36300.0
2008-12-30 13:15:00,10.83,10.84,10.81,10.83,29900.0,10.83,10.84,10.81,10.83,29900.0
2008-12-30 13:20:00,10.83,10.87,10.83,10.86,18900.0,10.83,10.87,10.83,10.86,18900.0
2008-12-30 13:25:00,10.86,10.86,10.82,10.83,19300.0,10.86,10.86,10.82,10.83,19300.0
2008-12-30 13:30:00,10.84,10.85,10.82,10.82,34900.0,10.84,10.85,10.82,10.82,34900.0
2008-12-30 13:35:00,10.83,10.83,10.81,10.83,18800.0,10.83,10.83,10.81,10.83,18800.0
2008-12-30 13:40:00,10.82,10.86,10.82,10.86,29400.0,10.82,10.86,10.82,10.86,29400.0
2008-12-30 13:45:00,10.85,10.86,10.84,10.85,24500.0,10.85,10.86,10.84,10.85,24500.0
2008-12-30 13:50:00,10.84,10.85,10.83,10.85,25100.0,10.84,10.85,10.83,10.85,25100.0
2008-12-30 13:55:00,10.85,10.85,10.84,10.85,10000.0,10.85,10.85,10.84,10.85,10000.0
2008-12-30 14:00:00,10.84,10.85,10.84,10.85,32800.0,10.84,10.85,10.84,10.85,32800.0
2008-12-30 14:05:00,10.85,10.88,10.85,10.88,32900.0,10.85,10.88,10.85,10.88,32900.0
2008-12-30 14:10:00,10.88,10.88,10.86,10.87,88700.0,10.88,10.88,10.86,10.87,88700.0
2008-12-30 14:15:00,10.88,10.88,10.8,10.8,129500.0,10.88,10.88,10.8,10.8,129500.0
2008-12-30 14:20:00,10.81,10.81,10.77,10.77,81700.0,10.81,10.81,10.77,10.77,81700.0
2008-12-30 14:25:00,10.77,10.8,10.77,10.79,41100.0,10.77,10.8,10.77,10.79,41100.0
2008-12-30 14:30:00,10.79,10.79,10.77,10.77,40000.0,10.79,10.79,10.77,10.77,40000.0
2008-12-30 14:35:00,10.78,10.78,10.77,10.78,15300.0,10.78,10.78,10.77,10.78,15300.0
2008-12-30 14:40:00,10.78,10.8,10.77,10.8,20300.0,10.78,10.8,10.77,10.8,20300.0
2008-12-30 14:45:00,10.8,10.8,10.76,10.77,82900.0,10.8,10.8,10.76,10.77,82900.0
2008-12-30 14:50:00,10.76,10.77,10.76,10.77,23000.0,10.76,10.77,10.76,10.77,23000.0
2008-12-30 14:55:00,10.77,10.78,10.76,10.77,31400.0,10.77,10.78,10.76,10.77,31400.0
2008-12-30 15:00:00,10.77,10.78,10.76,10.78,39900.0,10.77,10.78,10.76,10.78,39900.0
2008-12-30 15:05:00,10.78,10.78,10.76,10.77,58200.0,10.78,10.78,10.76,10.77,58200.0
2008-12-30 15:10:00,10.76,10.77,10.76,10.76,36300.0,10.76,10.77,10.76,10.76,36300.0
2008-12-30 15:15:00,10.76,10.77,10.76,10.76,16700.0,10.76,10.77,10.76,10.76,16700.0
2008-12-30 15:20:00,10.77,10.77,10.76,10.77,18000.0,10.77,10.77,10.76,10.77,18000.0
2008-12-30 15:25:00,10.77,10.79,10.76,10.77,30100.0,10.77,10.79,10.76,10.77,30100.0
2008-12-30 15:30:00,10.78,10.79,10.78,10.79,29600.0,10.78,10.79,10.78,10.79,29600.0
2008-12-30 15:35:00,10.79,10.8,10.78,10.8,19000.0,10.79,10.8,10.78,10.8,19000.0
2008-12-30 15:40:00,10.79,10.82,10.79,10.81,116000.0,10.79,10.82,10.79,10.81,116000.0
2008-12-30 15:45:00,10.8,10.82,10.8,10.81,78700.0,10.8,10.82,10.8,10.81,78700.0
2008-12-30 15:50:00,10.82,10.82,10.8,10.81,101200.0,10.82,10.82,10.8,10.81,101200.0
2008-12-30 15:55:00,10.81,10.82,10.8,10.82,74600.0,10.81,10.82,10.8,10.82,74600.0
2008-12-30 16:00:00,10.82,10.82,10.82,10.82,100.0,10.82,10.82,10.82,10.82,100.0
2008-12-30 16:05:00,10.83,10.83,10.83,10.83,1000.0,10.83,10.83,10.83,10.83,1000.0
2008-12-30 16:10:00,10.84,10.84,10.84,10.84,400.0,10.84,10.84,10.84,10.84,400.0
2008-12-31 09:30:00,10.72,10.73,10.7,10.7,137100.0,10.72,10.73,10.7,10.7,137100.0
2008-12-31 09:35:00,10.7,10.7,10.65,10.67,130600.0,10.7,10.7,10.65,10.67,130600.0
2008-12-31 09:40:00,10.67,10.68,10.66,10.66,40300.0,10.67,10.68,10.66,10.66,40300.0
2008-12-31 09:45:00,10.67,10.68,10.65,10.67,102900.0,10.67,10.68,10.65,10.67,102900.0
2008-12-31 09:50:00,10.67,10.68,10.64,10.66,52600.0,10.67,10.68,10.64,10.66,52600.0
2008-12-31 09:55:00,10.65,10.68,10.63,10.66,114000.0,10.65,10.68,10.63,10.66,114000.0
2008-12-31 10:00:00,10.66,10.68,10.66,10.67,45500.0,10.66,10.68,10.66,10.67,45500.0
2008-12-31 10:05:00,10.67,10.68,10.63,10.67,43200.0,10.67,10.68,10.63,10.67,43200.0
2008-12-31 10:10:00,10.67,10.7,10.67,10.7,97000.0,10.67,10.7,10.67,10.7,97000.0
2008-12-31 10:15:00,10.71,10.73,10.7,10.72,36600.0,10.71,10.73,10.7,10.72,36600.0
2008-12-31 10:20:00,10.72,10.73,10.7,10.72,40200.0,10.72,10.73,10.7,10.72,40200.0
2008-12-31 10:25:00,10.72,10.73,10.71,10.71,30700.0,10.72,10.73,10.71,10.71,30700.0
2008-12-31 10:30:00,10.71,10.77,10.71,10.73,73300.0,10.71,10.77,10.71,10.73,73300.0
2008-12-31 10:35:00,10.73,10.74,10.72,10.74,113000.0,10.73,10.74,10.72,10.74,113000.0
2008-12-31 10:40:00,10.73,10.75,10.73,10.74,91700.0,10.73,10.75,10.73,10.74,91700.0
2008-12-31 10:45:00,10.73,10.74,10.71,10.72,78700.0,10.73,10.74,10.71,10.72,78700.0
2008-12-31 10:50:00,10.72,10.76,10.72,10.76,60600.0,10.72,10.76,10.72,10.76,60600.0
2008-12-31 10:55:00,10.76,10.77,10.73,10.74,39300.0,10.76,10.77,10.73,10.74,39300.0
2008-12-31 11:00:00,10.74,10.75,10.73,10.74,53600.0,10.74,10.75,10.73,10.74,53600.0
2008-12-31 11:05:00,10.73,10.74,10.71,10.73,59300.0,10.73,10.74,10.71,10.73,59300.0
2008-12-31 11:10:00,10.72,10.83,10.72,10.8,104700.0,10.72,10.83,10.72,10.8,104700.0
2008-12-31 11:15:00,10.8,10.83,10.8,10.83,51100.0,10.8,10.83,10.8,10.83,51100.0
2008-12-31 11:20:00,10.82,10.88,10.81,10.88,50200.0,10.82,10.88,10.81,10.88,50200.0
2008-12-31 11:25:00,10.87,10.89,10.86,10.89,62900.0,10.87,10.89,10.86,10.89,62900.0
2008-12-31 11:30:00,10.89,10.91,10.89,10.9,114300.0,10.89,10.91,10.89,10.9,114300.0
2008-12-31 11:35:00,10.91,10.91,10.85,10.86,83900.0,10.91,10.91,10.85,10.86,83900.0
2008-12-31 11:40:00,10.86,10.9,10.85,10.9,81300.0,10.86,10.9,10.85,10.9,81300.0
2008-12-31 11:45:00,10.9,10.91,10.88,10.89,57900.0,10.9,10.91,10.88,10.89,57900.0
2008-12-31 11:50:00,10.88,10.89,10.83,10.84,81400.0,10.88,10.89,10.83,10.84,81400.0
2008-12-31 11:55:00,10.84,10.85,10.83,10.85,61300.0,10.84,10.85,10.83,10.85,61300.0
2008-12-31 12:00:00,10.85,10.9,10.85,10.9,68300.0,10.85,10.9,10.85,10.9,68300.0
2008-12-31 12:05:00,10.9,10.94,10.9,10.91,34100.0,10.9,10.94,10.9,10.91,34100.0
2008-12-31 12:10:00,10.9,10.93,10.9,10.92,30500.0,10.9,10.93,10.9,10.92,30500.0
2008-12-31 12:15:00,10.92,11.06,10.9,11.03,216800.0,10.92,11.06,10.9,11.03,216800.0
2008-12-31 12:20:00,11.03,11.09,11.02,11.05,114500.0,11.03,11.09,11.02,11.05,114500.0
2008-12-31 12:25:00,11.05,11.09,11.04,11.07,26000.0,11.05,11.09,11.04,11.07,26000.0
2008-12-31 12:30:00,11.08,11.1,11.06,11.09,88100.0,11.08,11.1,11.06,11.09,88100.0
2008-12-31 12:35:00,11.08,11.1,11.08,11.09,23700.0,11.08,11.1,11.08,11.09,23700.0
2008-12-31 12:40:00,11.09,11.1,11.06,11.07,124800.0,11.09,11.1,11.06,11.07,124800.0
2008-12-31 12:45:00,11.06,11.07,11.05,11.06,68200.0,11.06,11.07,11.05,11.06,68200.0
2008-12-31 12:50:00,11.06,11.07,11.05,11.05,82200.0,11.06,11.07,11.05,11.05,82200.0
2008-12-31 12:55:00,11.05,11.1,11.02,11.08,190900.0,11.05,11.1,11.02,11.08,190900.0
2008-12-31 13:00:00,11.07,11.09,11.07,11.07,32900.0,11.07,11.09,11.07,11.07,32900.0
2008-12-31 13:05:00,11.08,11.09,11.08,11.09,35900.0,11.08,11.09,11.08,11.09,35900.0
2008-12-31 13:10:00,11.09,11.09,11.07,11.08,25600.0,11.09,11.09,11.07,11.08,25600.0
2008-12-31 13:15:00,11.07,11.1,11.07,11.1,30000.0,11.07,11.1,11.07,11.1,30000.0
2008-12-31 13:20:00,11.1,11.15,11.1,11.15,79000.0,11.1,11.15,11.1,11.15,79000.0
2008-12-31 13:25:00,11.15,11.2,11.13,11.18,98700.0,11.15,11.2,11.13,11.18,98700.0
2008-12-31 13:30:00,11.18,11.18,11.14,11.15,81800.0,11.18,11.18,11.14,11.15,81800.0
2008-12-31 13:35:00,11.16,11.17,11.15,11.17,38200.0,11.16,11.17,11.15,11.17,38200.0
2008-12-31 13:40:00,11.17,11.17,11.14,11.15,22100.0,11.17,11.17,11.14,11.15,22100.0
2008-12-31 13:45:00,11.15,11.17,11.14,11.17,16600.0,11.15,11.17,11.14,11.17,16600.0
2008-12-31 13:50:00,11.17,11.2,11.16,11.18,60900.0,11.17,11.2,11.16,11.18,60900.0
2008-12-31 13:55:00,11.19,11.2,11.17,11.2,69500.0,11.19,11.2,11.17,11.2,69500.0
2008-12-31 14:00:00,11.2,11.22,11.19,11.21,68300.0,11.2,11.22,11.19,11.21,68300.0
2008-12-31 14:05:00,11.22,11.22,11.2,11.2,34500.0,11.22,11.22,11.2,11.2,34500.0
2008-12-31 14:10:00,11.2,11.21,11.19,11.19,18600.0,11.2,11.21,11.19,11.19,18600.0
2008-12-31 14:15:00,11.19,11.22,11.19,11.21,40300.0,11.19,11.22,11.19,11.21,40300.0
2008-12-31 14:20:00,11.2,11.22,11.2,11.22,19400.0,11.2,11.22,11.2,11.22,19400.0
2008-12-31 14:25:00,11.21,11.22,11.2,11.2,49700.0,11.21,11.22,11.2,11.2,49700.0
2008-12-31 14:30:00,11.2,11.24,11.2,11.24,49700.0,11.2,11.24,11.2,11.24,49700.0
2008-12-31 14:35:00,11.23,11.24,11.21,11.22,49600.0,11.23,11.24,11.21,11.22,49600.0
2008-12-31 14:40:00,11.23,11.24,11.21,11.23,46900.0,11.23,11.24,11.21,11.23,46900.0
2008-12-31 14:45:00,11.24,11.26,11.22,11.24,180700.0,11.24,11.26,11.22,11.24,180700.0
2008-12-31 14:50:00,11.24,11.25,11.22,11.22,53500.0,11.24,11.25,11.22,11.22,53500.0
2008-12-31 14:55:00,11.23,11.24,11.22,11.23,29300.0,11.23,11.24,11.22,11.23,29300.0
2008-12-31 15:00:00,11.23,11.24,11.22,11.24,61600.0,11.23,11.24,11.22,11.24,61600.0
2008-12-31 15:05:00,11.24,11.25,11.23,11.25,57400.0,11.24,11.25,11.23,11.25,57400.0
2008-12-31 15:10:00,11.25,11.26,11.24,11.26,52300.0,11.25,11.26,11.24,11.26,52300.0
2008-12-31 15:15:00,11.26,11.26,11.25,11.26,23500.0,11.26,11.26,11.25,11.26,23500.0
2008-12-31 15:20:00,11.26,11.26,11.24,11.25,51000.0,11.26,11.26,11.24,11.25,51000.0
2008-12-31 15:25:00,11.25,11.26,11.24,11.25,77800.0,11.25,11.26,11.24,11.25,77800.0
2008-12-31 15:30:00,11.26,11.27,11.25,11.26,81400.0,11.26,11.27,11.25,11.26,81400.0
2008-12-31 15:35:00,11.27,11.27,11.25,11.25,48400.0,11.27,11.27,11.25,11.25,48400.0
2008-12-31 15:40:00,11.26,11.27,11.25,11.26,40600.0,11.26,11.27,11.25,11.26,40600.0
2008-12-31 15:45:00,11.27,11.27,11.2,11.21,258300.0,11.27,11.27,11.2,11.21,258300.0
2008-12-31 15:50:00,11.22,11.23,11.21,11.22,63000.0,11.22,11.23,11.21,11.22,63000.0
2008-12-31 15:55:00,11.23,11.28,11.21,11.22,207700.0,11.23,11.28,11.21,11.22,207700.0
2008-12-31 16:00:00,11.25,11.25,11.2,11.21,5000.0,11.25,11.25,11.2,11.21,5000.0
2008-12-31 16:05:00,11.2,11.2,11.2,11.2,200.0,11.2,11.2,11.2,11.2,200.0
2008-12-31 16:10:00,11.2,11.2,11.2,11.2,0.0,11.2,11.2,11.2,11.2,0.0
2009-01-02 09:30:00,11.06,11.07,11.04,11.07,247600.0,11.06,11.07,11.04,11.07,247600.0
2009-01-02 09:35:00,11.07,11.13,11.06,11.09,156900.0,11.07,11.13,11.06,11.09,156900.0
2009-01-02 09:40:00,11.09,11.11,11.09,11.1,134400.0,11.09,11.11,11.09,11.1,134400.0
2009-01-02 09:45:00,11.1,11.13,11.09,11.11,100400.0,11.1,11.13,11.09,11.11,100400.0
2009-01-02 09:50:00,11.11,11.12,11.08,11.08,126900.0,11.11,11.12,11.08,11.08,126900.0
2009-01-02 09:55:00,11.09,11.09,11.06,11.08,39600.0,11.09,11.09,11.06,11.08,39600.0
2009-01-02 10:00:00,11.08,11.11,11.07,11.1,132400.0,11.08,11.11,11.07,11.1,132400.0
2009-01-02 10:05:00,11.1,11.1,11.08,11.09,44300.0,11.1,11.1,11.08,11.09,44300.0
2009-01-02 10:10:00,11.09,11.16,11.08,11.15,66900.0,11.09,11.16,11.08,11.15,66900.0
2009-01-02 10:15:00,11.15,11.22,11.15,11.18,244400.0,11.15,11.22,11.15,11.18,244400.0
2009-01-02 10:20:00,11.18,11.23,11.17,11.22,117900.0,11.18,11.23,11.17,11.22,117900.0
2009-01-02 10:25:00,11.22,11.31,11.2,11.28,134200.0,11.22,11.31,11.2,11.28,134200.0
2009-01-02 10:30:00,11.28,11.28,11.25,11.26,89100.0,11.28,11.28,11.25,11.26,89100.0
2009-01-02 10:35:00,11.25,11.27,11.25,11.27,118500.0,11.25,11.27,11.25,11.27,118500.0
2009-01-02 10:40:00,11.27,11.3,11.27,11.27,37000.0,11.27,11.3,11.27,11.27,37000.0
2009-01-02 10:45:00,11.27,11.27,11.24,11.27,58700.0,11.27,11.27,11.24,11.27,58700.0
2009-01-02 10:50:00,11.27,11.28,11.25,11.28,18500.0,11.27,11.28,11.25,11.28,18500.0
2009-01-02 10:55:00,11.27,11.3,11.24,11.27,208400.0,11.27,11.3,11.24,11.27,208400.0
2009-01-02 11:00:00,11.27,11.29,11.27,11.29,33900.0,11.27,11.29,11.27,11.29,33900.0
2009-01-02 11:05:00,11.29,11.34,11.28,11.32,118900.0,11.29,11.34,11.28,11.32,118900.0
2009-01-02 11:10:00,11.32,11.32,11.28,11.3,48900.0,11.32,11.32,11.28,11.3,48900.0
2009-01-02 11:15:00,11.31,11.34,11.29,11.34,130100.0,11.31,11.34,11.29,11.34,130100.0
2009-01-02 11:20:00,11.34,11.39,11.33,11.38,180500.0,11.34,11.39,11.33,11.38,180500.0
2009-01-02 11:25:00,11.37,11.38,11.36,11.37,94000.0,11.37,11.38,11.36,11.37,94000.0
2009-01-02 11:30:00,11.36,11.4,11.36,11.38,89100.0,11.36,11.4,11.36,11.38,89100.0
2009-01-02 11:35:00,11.38,11.4,11.38,11.39,95000.0,11.38,11.4,11.38,11.39,95000.0
2009-01-02 11:40:00,11.38,11.39,11.34,11.34,106200.0,11.38,11.39,11.34,11.34,106200.0
2009-01-02 11:45:00,11.33,11.34,11.28,11.29,103800.0,11.33,11.34,11.28,11.29,103800.0
2009-01-02 11:50:00,11.29,11.33,11.29,11.33,65100.0,11.29,11.33,11.29,11.33,65100.0
2009-01-02 11:55:00,11.33,11.36,11.32,11.34,95600.0,11.33,11.36,11.32,11.34,95600.0
2009-01-02 12:00:00,11.35,11.4,11.33,11.39,60900.0,11.35,11.4,11.33,11.39,60900.0
2009-01-02 12:05:00,11.39,11.4,11.34,11.34,45900.0,11.39,11.4,11.34,11.34,45900.0
2009-01-02 12:10:00,11.34,11.37,11.33,11.35,29200.0,11.34,11.37,11.33,11.35,29200.0
2009-01-02 12:15:00,11.36,11.36,11.35,11.36,35500.0,11.36,11.36,11.35,11.36,35500.0
2009-01-02 12:20:00,11.35,11.35,11.32,11.33,29300.0,11.35,11.35,11.32,11.33,29300.0
2009-01-02 12:25:00,11.33,11.35,11.32,11.34,50800.0,11.33,11.35,11.32,11.34,50800.0
2009-01-02 12:30:00,11.35,11.37,11.32,11.33,55900.0,11.35,11.37,11.32,11.33,55900.0
2009-01-02 12:35:00,11.33,11.34,11.31,11.33,175200.0,11.33,11.34,11.31,11.33,175200.0
2009-01-02 12:40:00,11.34,11.34,11.32,11.32,29500.0,11.34,11.34,11.32,11.32,29500.0
2009-01-02 12:45:00,11.32,11.33,11.32,11.32,40200.0,11.32,11.33,11.32,11.32,40200.0
2009-01-02 12:50:00,11.33,11.33,11.32,11.33,10400.0,11.33,11.33,11.32,11.33,10400.0
2009-01-02 12:55:00,11.33,11.34,11.29,11.3,57500.0,11.33,11.34,11.29,11.3,57500.0
2009-01-02 13:00:00,11.3,11.31,11.27,11.28,265400.0,11.3,11.31,11.27,11.28,265400.0
2009-01-02 13:05:00,11.28,11.28,11.27,11.27,26400.0,11.28,11.28,11.27,11.27,26400.0
2009-01-02 13:10:00,11.27,11.31,11.27,11.31,36000.0,11.27,11.31,11.27,11.31,36000.0
2009-01-02 13:15:00,11.31,11.33,11.29,11.3,31900.0,11.31,11.33,11.29,11.3,31900.0
2009-01-02 13:20:00,11.3,11.34,11.29,11.34,32600.0,11.3,11.34,11.29,11.34,32600.0
2009-01-02 13:25:00,11.34,11.39,11.34,11.37,90400.0,11.34,11.39,11.34,11.37,90400.0
2009-01-02 13:30:00,11.36,11.38,11.36,11.38,15900.0,11.36,11.38,11.36,11.38,15900.0
2009-01-02 13:35:00,11.38,11.4,11.37,11.38,297600.0,11.38,11.4,11.37,11.38,297600.0
2009-01-02 13:40:00,11.37,11.38,11.34,11.35,57100.0,11.37,11.38,11.34,11.35,57100.0
2009-01-02 13:45:00,11.36,11.4,11.35,11.39,18600.0,11.36,11.4,11.35,11.39,18600.0
2009-01-02 13:50:00,11.39,11.4,11.36,11.36,115100.0,11.39,11.4,11.36,11.36,115100.0
2009-01-02 13:55:00,11.37,11.37,11.36,11.36,28400.0,11.37,11.37,11.36,11.36,28400.0
2009-01-02 14:00:00,11.37,11.37,11.34,11.35,39500.0,11.37,11.37,11.34,11.35,39500.0
2009-01-02 14:05:00,11.35,11.35,11.34,11.34,24400.0,11.35,11.35,11.34,11.34,24400.0
2009-01-02 14:10:00,11.35,11.36,11.34,11.36,59700.0,11.35,11.36,11.34,11.36,59700.0
2009-01-02 14:15:00,11.36,11.37,11.34,11.35,41400.0,11.36,11.37,11.34,11.35,41400.0
2009-01-02 14:20:00,11.34,11.36,11.33,11.35,53600.0,11.34,11.36,11.33,11.35,53600.0
2009-01-02 14:25:00,11.36,11.38,11.34,11.38,55500.0,11.36,11.38,11.34,11.38,55500.0
2009-01-02 14:30:00,11.38,11.38,11.35,11.35,32800.0,11.38,11.38,11.35,11.35,32800.0
2009-01-02 14:35:00,11.35,11.37,11.35,11.36,48900.0,11.35,11.37,11.35,11.36,48900.0
2009-01-02 14:40:00,11.36,11.38,11.35,11.37,284900.0,11.36,11.38,11.35,11.37,284900.0
2009-01-02 14:45:00,11.37,11.38,11.37,11.37,20100.0,11.37,11.38,11.37,11.37,20100.0
2009-01-02 14:50:00,11.37,11.38,11.37,11.37,11200.0,11.37,11.38,11.37,11.37,11200.0
2009-01-02 14:55:00,11.38,11.38,11.37,11.38,15300.0,11.38,11.38,11.37,11.38,15300.0
2009-01-02 15:00:00,11.38,11.4,11.37,11.4,34400.0,11.38,11.4,11.37,11.4,34400.0
2009-01-02 15:05:00,11.4,11.41,11.39,11.4,41000.0,11.4,11.41,11.39,11.4,41000.0
2009-01-02 15:10:00,11.41,11.41,11.4,11.41,30900.0,11.41,11.41,11.4,11.41,30900.0
2009-01-02 15:15:00,11.41,11.42,11.4,11.41,63800.0,11.41,11.42,11.4,11.41,63800.0
2009-01-02 15:20:00,11.41,11.43,11.41,11.42,86500.0,11.41,11.43,11.41,11.42,86500.0
2009-01-02 15:25:00,11.42,11.42,11.41,11.41,23800.0,11.42,11.42,11.41,11.41,23800.0
2009-01-02 15:30:00,11.41,11.42,11.41,11.42,60500.0,11.41,11.42,11.41,11.42,60500.0
2009-01-02 15:35:00,11.42,11.42,11.41,11.41,40100.0,11.42,11.42,11.41,11.41,40100.0
2009-01-02 15:40:00,11.42,11.42,11.41,11.42,68200.0,11.42,11.42,11.41,11.42,68200.0
2009-01-02 15:45:00,11.42,11.42,11.41,11.42,59900.0,11.42,11.42,11.41,11.42,59900.0
2009-01-02 15:50:00,11.42,11.42,11.4,11.4,97400.0,11.42,11.42,11.4,11.4,97400.0
2009-01-02 15:55:00,11.4,11.41,11.39,11.4,75900.0,11.4,11.41,11.39,11.4,75900.0
2009-01-02 16:00:00,11.4,11.41,11.39,11.4,3800.0,11.4,11.41,11.39,11.4,3800.0
2009-01-02 16:05:00,11.42,11.44,11.42,11.44,900.0,11.42,11.44,11.42,11.44,900.0
2009-01-02 16:10:00,11.44,11.44,11.44,11.44,0.0,11.44,11.44,11.44,11.44,0.0
2009-01-05 09:30:00,10.68,10.77,10.66,10.74,1305100.0,10.68,10.77,10.66,10.74,1305100.0
2009-01-05 09:35:00,10.73,10.76,10.7,10.71,479700.0,10.73,10.76,10.7,10.71,479700.0
2009-01-05 09:40:00,10.71,10.78,10.71,10.77,506300.0,10.71,10.78,10.71,10.77,506300.0
2009-01-05 09:45:00,10.76,10.79,10.73,10.74,368000.0,10.76,10.79,10.73,10.74,368000.0
2009-01-05 09:50:00,10.75,10.77,10.73,10.76,315100.0,10.75,10.77,10.73,10.76,315100.0
2009-01-05 09:55:00,10.76,10.79,10.75,10.75,92800.0,10.76,10.79,10.75,10.75,92800.0
2009-01-05 10:00:00,10.75,10.79,10.75,10.77,101000.0,10.75,10.79,10.75,10.77,101000.0
2009-01-05 10:05:00,10.78,10.78,10.72,10.74,260700.0,10.78,10.78,10.72,10.74,260700.0
2009-01-05 10:10:00,10.73,10.76,10.73,10.76,100300.0,10.73,10.76,10.73,10.76,100300.0
2009-01-05 10:15:00,10.75,10.76,10.73,10.74,77800.0,10.75,10.76,10.73,10.74,77800.0
2009-01-05 10:20:00,10.75,10.83,10.74,10.81,203500.0,10.75,10.83,10.74,10.81,203500.0
2009-01-05 10:25:00,10.81,10.85,10.8,10.85,137300.0,10.81,10.85,10.8,10.85,137300.0
2009-01-05 10:30:00,10.85,10.87,10.79,10.81,233200.0,10.85,10.87,10.79,10.81,233200.0
2009-01-05 10:35:00,10.81,10.84,10.81,10.83,133300.0,10.81,10.84,10.81,10.83,133300.0
2009-01-05 10:40:00,10.82,10.85,10.82,10.83,139900.0,10.82,10.85,10.82,10.83,139900.0
2009-01-05 10:45:00,10.84,10.86,10.83,10.84,69800.0,10.84,10.86,10.83,10.84,69800.0
2009-01-05 10:50:00,10.83,10.84,10.82,10.84,69600.0,10.83,10.84,10.82,10.84,69600.0
2009-01-05 10:55:00,10.84,10.85,10.8,10.81,101500.0,10.84,10.85,10.8,10.81,101500.0
2009-01-05 11:00:00,10.81,10.84,10.8,10.81,104800.0,10.81,10.84,10.8,10.81,104800.0
2009-01-05 11:05:00,10.8,10.81,10.78,10.78,188500.0,10.8,10.81,10.78,10.78,188500.0
2009-01-05 11:10:00,10.78,10.79,10.73,10.77,183600.0,10.78,10.79,10.73,10.77,183600.0
2009-01-05 11:15:00,10.78,10.8,10.76,10.79,242200.0,10.78,10.8,10.76,10.79,242200.0
2009-01-05 11:20:00,10.8,10.81,10.77,10.77,234600.0,10.8,10.81,10.77,10.77,234600.0
2009-01-05 11:25:00,10.77,10.79,10.77,10.78,53900.0,10.77,10.79,10.77,10.78,53900.0
2009-01-05 11:30:00,10.78,10.8,10.76,10.77,50800.0,10.78,10.8,10.76,10.77,50800.0
2009-01-05 11:35:00,10.77,10.78,10.75,10.77,111600.0,10.77,10.78,10.75,10.77,111600.0
2009-01-05 11:40:00,10.77,10.78,10.76,10.78,61000.0,10.77,10.78,10.76,10.78,61000.0
2009-01-05 11:45:00,10.78,10.8,10.77,10.78,31300.0,10.78,10.8,10.77,10.78,31300.0
2009-01-05 11:50:00,10.79,10.85,10.79,10.83,81500.0,10.79,10.85,10.79,10.83,81500.0
2009-01-05 11:55:00,10.84,10.85,10.82,10.85,87700.0,10.84,10.85,10.82,10.85,87700.0
2009-01-05 12:00:00,10.84,10.86,10.84,10.85,34400.0,10.84,10.86,10.84,10.85,34400.0
2009-01-05 12:05:00,10.85,10.86,10.84,10.86,40700.0,10.85,10.86,10.84,10.86,40700.0
2009-01-05 12:10:00,10.86,10.86,10.85,10.85,121300.0,10.86,10.86,10.85,10.85,121300.0
2009-01-05 12:15:00,10.86,10.88,10.85,10.87,32400.0,10.86,10.88,10.85,10.87,32400.0
2009-01-05 12:20:00,10.87,10.87,10.85,10.85,51200.0,10.87,10.87,10.85,10.85,51200.0
2009-01-05 12:25:00,10.85,10.87,10.84,10.86,78000.0,10.85,10.87,10.84,10.86,78000.0
2009-01-05 12:30:00,10.86,10.94,10.85,10.91,101300.0,10.86,10.94,10.85,10.91,101300.0
2009-01-05 12:35:00,10.91,10.92,10.89,10.92,135900.0,10.91,10.92,10.89,10.92,135900.0
2009-01-05 12:40:00,10.92,10.94,10.91,10.94,139800.0,10.92,10.94,10.91,10.94,139800.0
2009-01-05 12:45:00,10.93,10.93,10.92,10.93,70400.0,10.93,10.93,10.92,10.93,70400.0
2009-01-05 12:50:00,10.92,10.94,10.92,10.93,28400.0,10.92,10.94,10.92,10.93,28400.0
2009-01-05 12:55:00,10.93,10.99,10.92,10.99,93000.0,10.93,10.99,10.92,10.99,93000.0
2009-01-05 13:00:00,10.99,11.02,10.99,11.02,102000.0,10.99,11.02,10.99,11.02,102000.0
2009-01-05 13:05:00,11.02,11.05,11.02,11.04,74900.0,11.02,11.05,11.02,11.04,74900.0
2009-01-05 13:10:00,11.03,11.07,11.03,11.07,63500.0,11.03,11.07,11.03,11.07,63500.0
2009-01-05 13:15:00,11.07,11.08,11.04,11.07,53700.0,11.07,11.08,11.04,11.07,53700.0
2009-01-05 13:20:00,11.06,11.14,11.06,11.12,45100.0,11.06,11.14,11.06,11.12,45100.0
2009-01-05 13:25:00,11.13,11.13,11.12,11.12,27300.0,11.13,11.13,11.12,11.12,27300.0
2009-01-05 13:30:00,11.13,11.13,11.11,11.11,50400.0,11.13,11.13,11.11,11.11,50400.0
2009-01-05 13:35:00,11.12,11.12,11.09,11.11,22400.0,11.12,11.12,11.09,11.11,22400.0
2009-01-05 13:40:00,11.1,11.11,11.09,11.1,24500.0,11.1,11.11,11.09,11.1,24500.0
2009-01-05 13:45:00,11.1,11.11,11.1,11.11,17700.0,11.1,11.11,11.1,11.11,17700.0
2009-01-05 13:50:00,11.11,11.13,11.11,11.13,14900.0,11.11,11.13,11.11,11.13,14900.0
2009-01-05 13:55:00,11.13,11.13,11.12,11.13,26400.0,11.13,11.13,11.12,11.13,26400.0
2009-01-05 14:00:00,11.13,11.13,11.11,11.11,66400.0,11.13,11.13,11.11,11.11,66400.0
2009-01-05 14:05:00,11.12,11.13,11.12,11.13,55500.0,11.12,11.13,11.12,11.13,55500.0
2009-01-05 14:10:00,11.13,11.13,11.12,11.12,79000.0,11.13,11.13,11.12,11.12,79000.0
2009-01-05 14:15:00,11.13,11.15,11.12,11.13,248000.0,11.13,11.15,11.12,11.13,248000.0
2009-01-05 14:20:00,11.13,11.13,11.11,11.12,359800.0,11.13,11.13,11.11,11.12,359800.0
2009-01-05 14:25:00,11.12,11.12,11.09,11.09,400200.0,11.12,11.12,11.09,11.09,400200.0
2009-01-05 14:30:00,11.09,11.1,11.07,11.09,38300.0,11.09,11.1,11.07,11.09,38300.0
2009-01-05 14:35:00,11.08,11.09,11.07,11.09,23800.0,11.08,11.09,11.07,11.09,23800.0
2009-01-05 14:40:00,11.08,11.09,11.07,11.08,126500.0,11.08,11.09,11.07,11.08,126500.0
2009-01-05 14:45:00,11.08,11.1,11.08,11.09,132800.0,11.08,11.1,11.08,11.09,132800.0
2009-01-05 14:50:00,11.09,11.09,11.08,11.08,22000.0,11.09,11.09,11.08,11.08,22000.0
2009-01-05 14:55:00,11.08,11.09,11.08,11.09,34300.0,11.08,11.09,11.08,11.09,34300.0
2009-01-05 15:00:00,11.09,11.1,11.07,11.08,135500.0,11.09,11.1,11.07,11.08,135500.0
2009-01-05 15:05:00,11.08,11.1,11.08,11.09,44600.0,11.08,11.1,11.08,11.09,44600.0
2009-01-05 15:10:00,11.09,11.09,11.08,11.08,20700.0,11.09,11.09,11.08,11.08,20700.0
2009-01-05 15:15:00,11.09,11.09,11.07,11.08,44700.0,11.09,11.09,11.07,11.08,44700.0
2009-01-05 15:20:00,11.08,11.08,11.06,11.06,43500.0,11.08,11.08,11.06,11.06,43500.0
2009-01-05 15:25:00,11.07,11.07,11.05,11.06,37700.0,11.07,11.07,11.05,11.06,37700.0
2009-01-05 15:30:00,11.05,11.07,11.05,11.07,41200.0,11.05,11.07,11.05,11.07,41200.0
2009-01-05 15:35:00,11.07,11.07,11.06,11.07,53300.0,11.07,11.07,11.06,11.07,53300.0
2009-01-05 15:40:00,11.07,11.09,11.07,11.09,62000.0,11.07,11.09,11.07,11.09,62000.0
2009-01-05 15:45:00,11.09,11.11,11.08,11.08,80300.0,11.09,11.11,11.08,11.08,80300.0
2009-01-05 15:50:00,11.08,11.09,11.07,11.09,56100.0,11.08,11.09,11.07,11.09,56100.0
2009-01-05 15:55:00,11.09,11.13,11.09,11.11,127200.0,11.09,11.13,11.09,11.11,127200.0
2009-01-05 16:00:00,11.11,11.11,11.1,11.1,4100.0,11.11,11.11,11.1,11.1,4100.0
2009-01-05 16:05:00,11.1,11.1,11.1,11.1,200.0,11.1,11.1,11.1,11.1,200.0
2009-01-05 16:10:00,11.1,11.1,11.1,11.1,0.0,11.1,11.1,11.1,11.1,0.0
2009-01-06 09:30:00,11.03,11.08,11.02,11.06,94100.0,11.03,11.08,11.02,11.06,94100.0
2009-01-06 09:35:00,11.06,11.1,11.04,11.05,88400.0,11.06,11.1,11.04,11.05,88400.0
2009-01-06 09:40:00,11.05,11.07,11.03,11.03,75800.0,11.05,11.07,11.03,11.03,75800.0
2009-01-06 09:45:00,11.03,11.04,11.0,11.04,110200.0,11.03,11.04,11.0,11.04,110200.0
2009-01-06 09:50:00,11.04,11.05,11.03,11.05,34600.0,11.04,11.05,11.03,11.05,34600.0
2009-01-06 09:55:00,11.06,11.07,11.04,11.05,38300.0,11.06,11.07,11.04,11.05,38300.0
2009-01-06 10:00:00,11.06,11.08,11.03,11.03,206500.0,11.06,11.08,11.03,11.03,206500.0
2009-01-06 10:05:00,11.03,11.04,10.98,11.0,139400.0,11.03,11.04,10.98,11.0,139400.0
2009-01-06 10:10:00,11.0,11.02,11.0,11.02,68200.0,11.0,11.02,11.0,11.02,68200.0
2009-01-06 10:15:00,11.02,11.04,11.01,11.04,48500.0,11.02,11.04,11.01,11.04,48500.0
2009-01-06 10:20:00,11.04,11.04,11.0,11.01,71900.0,11.04,11.04,11.0,11.01,71900.0
2009-01-06 10:25:00,11.01,11.01,10.98,10.98,61900.0,11.01,11.01,10.98,10.98,61900.0
2009-01-06 10:30:00,10.98,10.99,10.97,10.98,43800.0,10.98,10.99,10.97,10.98,43800.0
2009-01-06 10:35:00,10.98,11.01,10.97,11.0,43500.0,10.98,11.01,10.97,11.0,43500.0
2009-01-06 10:40:00,11.01,11.02,11.0,11.02,13200.0,11.01,11.02,11.0,11.02,13200.0
2009-01-06 10:45:00,11.02,11.02,10.99,10.99,27900.0,11.02,11.02,10.99,10.99,27900.0
2009-01-06 10:50:00,10.99,11.03,10.98,11.0,30300.0,10.99,11.03,10.98,11.0,30300.0
2009-01-06 10:55:00,11.0,11.03,10.99,10.99,39500.0,11.0,11.03,10.99,10.99,39500.0
2009-01-06 11:00:00,10.99,11.02,10.99,11.0,20500.0,10.99,11.02,10.99,11.0,20500.0
2009-01-06 11:05:00,11.01,11.01,11.0,11.0,9900.0,11.01,11.01,11.0,11.0,9900.0
2009-01-06 11:10:00,11.0,11.02,11.0,11.02,21700.0,11.0,11.02,11.0,11.02,21700.0
2009-01-06 11:15:00,11.01,11.01,10.98,11.0,158800.0,11.01,11.01,10.98,11.0,158800.0
2009-01-06 11:20:00,11.0,11.01,11.0,11.0,37200.0,11.0,11.01,11.0,11.0,37200.0
2009-01-06 11:25:00,11.0,11.03,11.0,11.02,31400.0,11.0,11.03,11.0,11.02,31400.0
2009-01-06 11:30:00,11.03,11.04,11.02,11.04,52900.0,11.03,11.04,11.02,11.04,52900.0
2009-01-06 11:35:00,11.04,11.06,11.03,11.06,26300.0,11.04,11.06,11.03,11.06,26300.0
2009-01-06 11:40:00,11.06,11.07,11.05,11.05,35800.0,11.06,11.07,11.05,11.05,35800.0
2009-01-06 11:45:00,11.05,11.09,11.05,11.07,47300.0,11.05,11.09,11.05,11.07,47300.0
2009-01-06 11:50:00,11.07,11.07,11.05,11.07,38600.0,11.07,11.07,11.05,11.07,38600.0
2009-01-06 11:55:00,11.06,11.1,11.06,11.07,44100.0,11.06,11.1,11.06,11.07,44100.0
2009-01-06 12:00:00,11.08,11.08,11.05,11.05,21700.0,11.08,11.08,11.05,11.05,21700.0
2009-01-06 12:05:00,11.05,11.1,11.05,11.09,36900.0,11.05,11.1,11.05,11.09,36900.0
2009-01-06 12:10:00,11.08,11.11,11.07,11.09,52300.0,11.08,11.11,11.07,11.09,52300.0
2009-01-06 12:15:00,11.09,11.1,11.06,11.08,59200.0,11.09,11.1,11.06,11.08,59200.0
2009-01-06 12:20:00,11.07,11.07,11.05,11.05,300800.0,11.07,11.07,11.05,11.05,300800.0
2009-01-06 12:25:00,11.04,11.04,11.01,11.04,26000.0,11.04,11.04,11.01,11.04,26000.0
2009-01-06 12:30:00,11.04,11.05,11.03,11.03,8500.0,11.04,11.05,11.03,11.03,8500.0
2009-01-06 12:35:00,11.04,11.07,11.03,11.05,116200.0,11.04,11.07,11.03,11.05,116200.0
2009-01-06 12:40:00,11.06,11.09,11.06,11.07,90100.0,11.06,11.09,11.06,11.07,90100.0
2009-01-06 12:45:00,11.07,11.09,11.06,11.07,220300.0,11.07,11.09,11.06,11.07,220300.0
2009-01-06 12:50:00,11.06,11.08,11.05,11.07,44800.0,11.06,11.08,11.05,11.07,44800.0
2009-01-06 12:55:00,11.06,11.09,11.06,11.09,73700.0,11.06,11.09,11.06,11.09,73700.0
2009-01-06 13:00:00,11.08,11.13,11.08,11.11,52200.0,11.08,11.13,11.08,11.11,52200.0
2009-01-06 13:05:00,11.1,11.12,11.08,11.08,41300.0,11.1,11.12,11.08,11.08,41300.0
2009-01-06 13:10:00,11.09,11.15,11.08,11.14,133700.0,11.09,11.15,11.08,11.14,133700.0
2009-01-06 13:15:00,11.13,11.18,11.12,11.18,95400.0,11.13,11.18,11.12,11.18,95400.0
2009-01-06 13:20:00,11.18,11.32,11.18,11.29,257600.0,11.18,11.32,11.18,11.29,257600.0
2009-01-06 13:25:00,11.3,11.33,11.29,11.29,81900.0,11.3,11.33,11.29,11.29,81900.0
2009-01-06 13:30:00,11.29,11.3,11.26,11.27,100300.0,11.29,11.3,11.26,11.27,100300.0
2009-01-06 13:35:00,11.28,11.31,11.27,11.3,147600.0,11.28,11.31,11.27,11.3,147600.0
2009-01-06 13:40:00,11.3,11.31,11.28,11.3,55600.0,11.3,11.31,11.28,11.3,55600.0
2009-01-06 13:45:00,11.31,11.33,11.3,11.31,119200.0,11.31,11.33,11.3,11.31,119200.0
2009-01-06 13:50:00,11.32,11.33,11.3,11.31,62300.0,11.32,11.33,11.3,11.31,62300.0
2009-01-06 13:55:00,11.31,11.32,11.3,11.32,69400.0,11.31,11.32,11.3,11.32,69400.0
2009-01-06 14:00:00,11.32,11.32,11.3,11.32,24500.0,11.32,11.32,11.3,11.32,24500.0
2009-01-06 14:05:00,11.32,11.35,11.31,11.35,76500.0,11.32,11.35,11.31,11.35,76500.0
2009-01-06 14:10:00,11.34,11.38,11.34,11.38,104400.0,11.34,11.38,11.34,11.38,104400.0
2009-01-06 14:15:00,11.38,11.4,11.36,11.38,106500.0,11.38,11.4,11.36,11.38,106500.0
2009-01-06 14:20:00,11.39,11.39,11.38,11.39,221400.0,11.39,11.39,11.38,11.39,221400.0
2009-01-06 14:25:00,11.38,11.4,11.35,11.36,250100.0,11.38,11.4,11.35,11.36,250100.0
2009-01-06 14:30:00,11.37,11.38,11.35,11.36,171600.0,11.37,11.38,11.35,11.36,171600.0
2009-01-06 14:35:00,11.36,11.39,11.36,11.37,169300.0,11.36,11.39,11.36,11.37,169300.0
2009-01-06 14:40:00,11.38,11.38,11.37,11.37,21900.0,11.38,11.38,11.37,11.37,21900.0
2009-01-06 14:45:00,11.38,11.38,11.36,11.37,38400.0,11.38,11.38,11.36,11.37,38400.0
2009-01-06 14:50:00,11.36,11.38,11.36,11.37,72100.0,11.36,11.38,11.36,11.37,72100.0
2009-01-06 14:55:00,11.37,11.37,11.36,11.37,42700.0,11.37,11.37,11.36,11.37,42700.0
2009-01-06 15:00:00,11.37,11.38,11.36,11.37,41800.0,11.37,11.38,11.36,11.37,41800.0
2009-01-06 15:05:00,11.38,11.38,11.35,11.37,188900.0,11.38,11.38,11.35,11.37,188900.0
2009-01-06 15:10:00,11.37,11.37,11.34,11.34,375600.0,11.37,11.37,11.34,11.34,375600.0
2009-01-06 15:15:00,11.35,11.35,11.3,11.3,41100.0,11.35,11.35,11.3,11.3,41100.0
2009-01-06 15:20:00,11.3,11.32,11.3,11.31,54000.0,11.3,11.32,11.3,11.31,54000.0
2009-01-06 15:25:00,11.31,11.33,11.3,11.32,66700.0,11.31,11.33,11.3,11.32,66700.0
2009-01-06 15:30:00,11.33,11.33,11.31,11.31,34200.0,11.33,11.33,11.31,11.31,34200.0
2009-01-06 15:35:00,11.31,11.32,11.28,11.28,193000.0,11.31,11.32,11.28,11.28,193000.0
2009-01-06 15:40:00,11.29,11.31,11.28,11.3,148600.0,11.29,11.31,11.28,11.3,148600.0
2009-01-06 15:45:00,11.3,11.33,11.3,11.31,68400.0,11.3,11.33,11.3,11.31,68400.0
2009-01-06 15:50:00,11.32,11.34,11.31,11.32,80400.0,11.32,11.34,11.31,11.32,80400.0
2009-01-06 15:55:00,11.31,11.34,11.31,11.34,92800.0,11.31,11.34,11.31,11.34,92800.0
2009-01-06 16:00:00,11.34,11.34,11.33,11.33,1200.0,11.34,11.34,11.33,11.33,1200.0
2009-01-06 16:05:00,11.33,11.33,11.33,11.33,200.0,11.33,11.33,11.33,11.33,200.0
2009-01-06 16:10:00,11.32,11.32,11.32,11.32,300.0,11.32,11.32,11.32,11.32,300.0
2009-01-07 09:30:00,11.13,11.17,10.99,11.01,599100.0,11.13,11.17,10.99,11.01,599100.0
2009-01-07 09:35:00,11.01,11.04,10.94,10.96,192700.0,11.01,11.04,10.94,10.96,192700.0
2009-01-07 09:40:00,10.97,11.01,10.97,10.99,166100.0,10.97,11.01,10.97,10.99,166100.0
2009-01-07 09:45:00,10.99,11.01,10.98,11.0,199900.0,10.99,11.01,10.98,11.0,199900.0
2009-01-07 09:50:00,10.99,11.0,10.97,10.99,115100.0,10.99,11.0,10.97,10.99,115100.0
2009-01-07 09:55:00,10.99,10.99,10.87,10.88,243100.0,10.99,10.99,10.87,10.88,243100.0
2009-01-07 10:00:00,10.88,10.91,10.86,10.87,93300.0,10.88,10.91,10.86,10.87,93300.0
2009-01-07 10:05:00,10.87,10.91,10.86,10.9,75300.0,10.87,10.91,10.86,10.9,75300.0
2009-01-07 10:10:00,10.9,10.9,10.83,10.89,254100.0,10.9,10.9,10.83,10.89,254100.0
2009-01-07 10:15:00,10.88,10.88,10.83,10.85,433100.0,10.88,10.88,10.83,10.85,433100.0
2009-01-07 10:20:00,10.85,10.85,10.78,10.83,442500.0,10.85,10.85,10.78,10.83,442500.0
2009-01-07 10:25:00,10.83,10.89,10.82,10.86,429500.0,10.83,10.89,10.82,10.86,429500.0
2009-01-07 10:30:00,10.85,10.86,10.77,10.8,379500.0,10.85,10.86,10.77,10.8,379500.0
2009-01-07 10:35:00,10.79,10.82,10.77,10.78,110900.0,10.79,10.82,10.77,10.78,110900.0
2009-01-07 10:40:00,10.78,10.85,10.78,10.83,151300.0,10.78,10.85,10.78,10.83,151300.0
2009-01-07 10:45:00,10.83,10.84,10.81,10.82,78000.0,10.83,10.84,10.81,10.82,78000.0
2009-01-07 10:50:00,10.81,10.81,10.76,10.79,117400.0,10.81,10.81,10.76,10.79,117400.0
2009-01-07 10:55:00,10.79,10.84,10.76,10.84,206200.0,10.79,10.84,10.76,10.84,206200.0
2009-01-07 11:00:00,10.84,10.89,10.83,10.88,134000.0,10.84,10.89,10.83,10.88,134000.0
2009-01-07 11:05:00,10.88,10.89,10.86,10.87,44700.0,10.88,10.89,10.86,10.87,44700.0
2009-01-07 11:10:00,10.87,10.9,10.84,10.89,81700.0,10.87,10.9,10.84,10.89,81700.0
2009-01-07 11:15:00,10.88,10.92,10.87,10.87,344700.0,10.88,10.92,10.87,10.87,344700.0
2009-01-07 11:20:00,10.87,10.89,10.87,10.87,187800.0,10.87,10.89,10.87,10.87,187800.0
2009-01-07 11:25:00,10.86,10.91,10.86,10.9,107000.0,10.86,10.91,10.86,10.9,107000.0
2009-01-07 11:30:00,10.9,10.92,10.89,10.92,48500.0,10.9,10.92,10.89,10.92,48500.0
2009-01-07 11:35:00,10.92,10.92,10.9,10.92,111200.0,10.92,10.92,10.9,10.92,111200.0
2009-01-07 11:40:00,10.93,10.97,10.92,10.95,175500.0,10.93,10.97,10.92,10.95,175500.0
2009-01-07 11:45:00,10.95,10.99,10.94,10.98,53000.0,10.95,10.99,10.94,10.98,53000.0
2009-01-07 11:50:00,10.98,11.1,10.98,11.04,184700.0,10.98,11.1,10.98,11.04,184700.0
2009-01-07 11:55:00,11.04,11.09,11.04,11.07,104300.0,11.04,11.09,11.04,11.07,104300.0
2009-01-07 12:00:00,11.07,11.08,11.01,11.01,109600.0,11.07,11.08,11.01,11.01,109600.0
2009-01-07 12:05:00,11.02,11.04,11.0,11.03,84700.0,11.02,11.04,11.0,11.03,84700.0
2009-01-07 12:10:00,11.03,11.06,11.02,11.03,57100.0,11.03,11.06,11.02,11.03,57100.0
2009-01-07 12:15:00,11.03,11.09,11.03,11.07,120400.0,11.03,11.09,11.03,11.07,120400.0
2009-01-07 12:20:00,11.06,11.07,11.03,11.05,110400.0,11.06,11.07,11.03,11.05,110400.0
2009-01-07 12:25:00,11.06,11.06,11.0,11.01,252600.0,11.06,11.06,11.0,11.01,252600.0
2009-01-07 12:30:00,11.02,11.02,11.0,11.0,29600.0,11.02,11.02,11.0,11.0,29600.0
2009-01-07 12:35:00,11.01,11.05,11.01,11.02,63200.0,11.01,11.05,11.01,11.02,63200.0
2009-01-07 12:40:00,11.02,11.02,11.01,11.01,20700.0,11.02,11.02,11.01,11.01,20700.0
2009-01-07 12:45:00,11.01,11.01,10.98,10.98,36400.0,11.01,11.01,10.98,10.98,36400.0
2009-01-07 12:50:00,10.98,11.01,10.97,11.0,28000.0,10.98,11.01,10.97,11.0,28000.0
2009-01-07 12:55:00,11.01,11.06,11.01,11.01,87000.0,11.01,11.06,11.01,11.01,87000.0
2009-01-07 13:00:00,11.02,11.02,10.99,11.0,260900.0,11.02,11.02,10.99,11.0,260900.0
2009-01-07 13:05:00,11.0,11.0,10.97,10.97,28400.0,11.0,11.0,10.97,10.97,28400.0
2009-01-07 13:10:00,10.98,10.99,10.97,10.98,31300.0,10.98,10.99,10.97,10.98,31300.0
2009-01-07 13:15:00,10.98,11.0,10.98,10.99,14000.0,10.98,11.0,10.98,10.99,14000.0
2009-01-07 13:20:00,10.99,11.0,10.97,10.98,21200.0,10.99,11.0,10.97,10.98,21200.0
2009-01-07 13:25:00,10.97,10.98,10.94,10.97,163100.0,10.97,10.98,10.94,10.97,163100.0
2009-01-07 13:30:00,10.96,10.99,10.95,10.98,129200.0,10.96,10.99,10.95,10.98,129200.0
2009-01-07 13:35:00,10.98,11.04,10.98,11.03,32800.0,10.98,11.04,10.98,11.03,32800.0
2009-01-07 13:40:00,11.03,11.03,10.97,10.98,33200.0,11.03,11.03,10.97,10.98,33200.0
2009-01-07 13:45:00,10.97,10.99,10.97,10.99,19200.0,10.97,10.99,10.97,10.99,19200.0
2009-01-07 13:50:00,10.98,10.99,10.96,10.99,11800.0,10.98,10.99,10.96,10.99,11800.0
2009-01-07 13:55:00,10.98,10.98,10.95,10.95,60000.0,10.98,10.98,10.95,10.95,60000.0
2009-01-07 14:00:00,10.95,10.96,10.92,10.93,63400.0,10.95,10.96,10.92,10.93,63400.0
2009-01-07 14:05:00,10.94,10.95,10.92,10.92,23800.0,10.94,10.95,10.92,10.92,23800.0
2009-01-07 14:10:00,10.93,10.96,10.93,10.95,30300.0,10.93,10.96,10.93,10.95,30300.0
2009-01-07 14:15:00,10.96,10.96,10.93,10.94,233600.0,10.96,10.96,10.93,10.94,233600.0
2009-01-07 14:20:00,10.94,10.95,10.93,10.94,120000.0,10.94,10.95,10.93,10.94,120000.0
2009-01-07 14:25:00,10.94,10.95,10.93,10.95,75000.0,10.94,10.95,10.93,10.95,75000.0
2009-01-07 14:30:00,10.95,10.96,10.91,10.92,65600.0,10.95,10.96,10.91,10.92,65600.0
2009-01-07 14:35:00,10.92,10.93,10.88,10.89,57000.0,10.92,10.93,10.88,10.89,57000.0
2009-01-07 14:40:00,10.89,10.9,10.86,10.87,29300.0,10.89,10.9,10.86,10.87,29300.0
2009-01-07 14:45:00,10.88,10.9,10.87,10.89,21300.0,10.88,10.9,10.87,10.89,21300.0
2009-01-07 14:50:00,10.89,10.89,10.87,10.89,113800.0,10.89,10.89,10.87,10.89,113800.0
2009-01-07 14:55:00,10.89,10.89,10.87,10.87,65800.0,10.89,10.89,10.87,10.87,65800.0
2009-01-07 15:00:00,10.87,10.88,10.87,10.88,27500.0,10.87,10.88,10.87,10.88,27500.0
2009-01-07 15:05:00,10.87,10.88,10.81,10.81,157400.0,10.87,10.88,10.81,10.81,157400.0
2009-01-07 15:10:00,10.82,10.83,10.81,10.83,30000.0,10.82,10.83,10.81,10.83,30000.0
2009-01-07 15:15:00,10.83,10.83,10.81,10.83,24600.0,10.83,10.83,10.81,10.83,24600.0
2009-01-07 15:20:00,10.83,10.87,10.83,10.86,157300.0,10.83,10.87,10.83,10.86,157300.0
2009-01-07 15:25:00,10.86,10.88,10.85,10.86,202300.0,10.86,10.88,10.85,10.86,202300.0
2009-01-07 15:30:00,10.86,10.88,10.85,10.86,50200.0,10.86,10.88,10.85,10.86,50200.0
2009-01-07 15:35:00,10.87,10.87,10.82,10.82,56800.0,10.87,10.87,10.82,10.82,56800.0
2009-01-07 15:40:00,10.82,10.82,10.8,10.81,96100.0,10.82,10.82,10.8,10.81,96100.0
2009-01-07 15:45:00,10.82,10.84,10.81,10.84,59200.0,10.82,10.84,10.81,10.84,59200.0
2009-01-07 15:50:00,10.84,10.85,10.82,10.84,184100.0,10.84,10.85,10.82,10.84,184100.0
2009-01-07 15:55:00,10.84,10.87,10.84,10.84,94200.0,10.84,10.87,10.84,10.84,94200.0
2009-01-07 16:00:00,10.86,10.86,10.85,10.86,3100.0,10.86,10.86,10.85,10.86,3100.0
2009-01-07 16:05:00,10.88,10.88,10.88,10.88,1700.0,10.88,10.88,10.88,10.88,1700.0
2009-01-07 16:10:00,10.88,10.88,10.88,10.88,0.0,10.88,10.88,10.88,10.88,0.0
2009-01-08 09:30:00,11.03,11.05,11.01,11.02,160000.0,11.03,11.05,11.01,11.02,160000.0
2009-01-08 09:35:00,11.02,11.07,11.01,11.07,99400.0,11.02,11.07,11.01,11.07,99400.0
2009-01-08 09:40:00,11.06,11.07,11.03,11.05,108800.0,11.06,11.07,11.03,11.05,108800.0
2009-01-08 09:45:00,11.04,11.06,11.04,11.04,36500.0,11.04,11.06,11.04,11.04,36500.0
2009-01-08 09:50:00,11.05,11.06,11.02,11.02,61900.0,11.05,11.06,11.02,11.02,61900.0
2009-01-08 09:55:00,11.02,11.04,11.0,11.04,148300.0,11.02,11.04,11.0,11.04,148300.0
2009-01-08 10:00:00,11.03,11.04,11.0,11.03,57400.0,11.03,11.04,11.0,11.03,57400.0
2009-01-08 10:05:00,11.03,11.07,11.03,11.03,45900.0,11.03,11.07,11.03,11.03,45900.0
2009-01-08 10:10:00,11.03,11.07,11.03,11.03,59400.0,11.03,11.07,11.03,11.03,59400.0
2009-01-08 10:15:00,11.04,11.04,11.01,11.03,96000.0,11.04,11.04,11.01,11.03,96000.0
2009-01-08 10:20:00,11.03,11.07,11.02,11.05,102500.0,11.03,11.07,11.02,11.05,102500.0
2009-01-08 10:25:00,11.06,11.09,11.05,11.09,56400.0,11.06,11.09,11.05,11.09,56400.0
2009-01-08 10:30:00,11.08,11.08,11.04,11.05,55700.0,11.08,11.08,11.04,11.05,55700.0
2009-01-08 10:35:00,11.05,11.06,10.99,11.0,88100.0,11.05,11.06,10.99,11.0,88100.0
2009-01-08 10:40:00,11.0,11.01,10.98,10.99,19000.0,11.0,11.01,10.98,10.99,19000.0
2009-01-08 10:45:00,10.98,10.98,10.92,10.97,91900.0,10.98,10.98,10.92,10.97,91900.0
2009-01-08 10:50:00,10.97,10.98,10.93,10.93,71900.0,10.97,10.98,10.93,10.93,71900.0
2009-01-08 10:55:00,10.93,10.96,10.93,10.93,238300.0,10.93,10.96,10.93,10.93,238300.0
2009-01-08 11:00:00,10.94,10.98,10.94,10.98,46100.0,10.94,10.98,10.94,10.98,46100.0
2009-01-08 11:05:00,10.97,11.0,10.97,10.99,29600.0,10.97,11.0,10.97,10.99,29600.0
2009-01-08 11:10:00,11.0,11.0,10.97,10.99,13400.0,11.0,11.0,10.97,10.99,13400.0
2009-01-08 11:15:00,10.99,11.04,10.99,11.02,42300.0,10.99,11.04,10.99,11.02,42300.0
2009-01-08 11:20:00,11.01,11.07,11.0,11.01,227500.0,11.01,11.07,11.0,11.01,227500.0
2009-01-08 11:25:00,11.01,11.04,10.99,11.0,696800.0,11.01,11.04,10.99,11.0,696800.0
2009-01-08 11:30:00,10.99,11.04,10.98,10.99,817700.0,10.99,11.04,10.98,10.99,817700.0
2009-01-08 11:35:00,11.02,11.02,10.91,10.93,977700.0,11.02,11.02,10.91,10.93,977700.0
2009-01-08 11:40:00,10.93,11.04,10.93,11.04,526800.0,10.93,11.04,10.93,11.04,526800.0
2009-01-08 11:45:00,11.05,11.06,11.02,11.03,357800.0,11.05,11.06,11.02,11.03,357800.0
2009-01-08 11:50:00,11.04,11.04,10.93,10.94,63400.0,11.04,11.04,10.93,10.94,63400.0
2009-01-08 11:55:00,10.94,10.96,10.93,10.94,140900.0,10.94,10.96,10.93,10.94,140900.0
2009-01-08 12:00:00,10.95,10.97,10.94,10.97,41700.0,10.95,10.97,10.94,10.97,41700.0
2009-01-08 12:05:00,10.96,10.97,10.95,10.96,38500.0,10.96,10.97,10.95,10.96,38500.0
2009-01-08 12:10:00,10.96,10.96,10.95,10.95,21400.0,10.96,10.96,10.95,10.95,21400.0
2009-01-08 12:15:00,10.96,10.96,10.94,10.94,76300.0,10.96,10.96,10.94,10.94,76300.0
2009-01-08 12:20:00,10.94,10.96,10.93,10.95,63800.0,10.94,10.96,10.93,10.95,63800.0
2009-01-08 12:25:00,10.94,10.96,10.94,10.95,199800.0,10.94,10.96,10.94,10.95,199800.0
2009-01-08 12:30:00,10.96,10.97,10.95,10.95,47000.0,10.96,10.97,10.95,10.95,47000.0
2009-01-08 12:35:00,10.95,10.95,10.93,10.94,183900.0,10.95,10.95,10.93,10.94,183900.0
2009-01-08 12:40:00,10.94,10.95,10.93,10.94,234400.0,10.94,10.95,10.93,10.94,234400.0
2009-01-08 12:45:00,10.95,10.97,10.95,10.96,10500.0,10.95,10.97,10.95,10.96,10500.0
2009-01-08 12:50:00,10.97,11.0,10.97,10.99,20000.0,10.97,11.0,10.97,10.99,20000.0
2009-01-08 12:55:00,10.99,11.01,10.98,10.99,21200.0,10.99,11.01,10.98,10.99,21200.0
2009-01-08 13:00:00,11.0,11.0,10.96,10.97,18500.0,11.0,11.0,10.96,10.97,18500.0
2009-01-08 13:05:00,10.97,10.99,10.96,10.96,36000.0,10.97,10.99,10.96,10.96,36000.0
2009-01-08 13:10:00,10.96,10.97,10.95,10.95,9300.0,10.96,10.97,10.95,10.95,9300.0
2009-01-08 13:15:00,10.96,10.98,10.95,10.96,131500.0,10.96,10.98,10.95,10.96,131500.0
2009-01-08 13:20:00,10.96,10.97,10.94,10.94,295500.0,10.96,10.97,10.94,10.94,295500.0
2009-01-08 13:25:00,10.95,10.98,10.95,10.96,29400.0,10.95,10.98,10.95,10.96,29400.0
2009-01-08 13:30:00,10.96,11.0,10.96,11.0,90000.0,10.96,11.0,10.96,11.0,90000.0
2009-01-08 13:35:00,11.0,11.0,10.97,10.99,145100.0,11.0,11.0,10.97,10.99,145100.0
2009-01-08 13:40:00,10.99,10.99,10.97,10.98,23200.0,10.99,10.99,10.97,10.98,23200.0
2009-01-08 13:45:00,10.99,11.0,10.99,10.99,20000.0,10.99,11.0,10.99,10.99,20000.0
2009-01-08 13:50:00,10.99,11.0,10.98,10.99,28000.0,10.99,11.0,10.98,10.99,28000.0
2009-01-08 13:55:00,10.99,11.0,10.98,10.98,23800.0,10.99,11.0,10.98,10.98,23800.0
2009-01-08 14:00:00,10.99,10.99,10.98,10.99,9300.0,10.99,10.99,10.98,10.99,9300.0
2009-01-08 14:05:00,10.98,11.03,10.98,11.02,103500.0,10.98,11.03,10.98,11.02,103500.0
2009-01-08 14:10:00,11.03,11.03,11.02,11.03,17400.0,11.03,11.03,11.02,11.03,17400.0
2009-01-08 14:15:00,11.02,11.03,11.02,11.03,12400.0,11.02,11.03,11.02,11.03,12400.0
2009-01-08 14:20:00,11.02,11.02,10.98,10.99,138500.0,11.02,11.02,10.98,10.99,138500.0
2009-01-08 14:25:00,10.99,11.02,10.99,11.01,110000.0,10.99,11.02,10.99,11.01,110000.0
2009-01-08 14:30:00,11.01,11.01,11.0,11.01,33400.0,11.01,11.01,11.0,11.01,33400.0
2009-01-08 14:35:00,11.01,11.01,11.0,11.0,8600.0,11.01,11.01,11.0,11.0,8600.0
2009-01-08 14:40:00,11.01,11.02,11.0,11.02,4400.0,11.01,11.02,11.0,11.02,4400.0
2009-01-08 14:45:00,11.02,11.03,11.01,11.02,28400.0,11.02,11.03,11.01,11.02,28400.0
2009-01-08 14:50:00,11.02,11.02,11.02,11.02,1900.0,11.02,11.02,11.02,11.02,1900.0
2009-01-08 14:55:00,11.02,11.02,10.99,11.01,93600.0,11.02,11.02,10.99,11.01,93600.0
2009-01-08 15:00:00,11.01,11.02,11.01,11.02,18100.0,11.01,11.02,11.01,11.02,18100.0
2009-01-08 15:05:00,11.0,11.02,11.0,11.0,53900.0,11.0,11.02,11.0,11.0,53900.0
2009-01-08 15:10:00,11.01,11.01,10.99,11.0,30900.0,11.01,11.01,10.99,11.0,30900.0
2009-01-08 15:15:00,11.01,11.01,10.98,10.98,155800.0,11.01,11.01,10.98,10.98,155800.0
2009-01-08 15:20:00,10.99,10.99,10.98,10.99,123700.0,10.99,10.99,10.98,10.99,123700.0
2009-01-08 15:25:00,10.99,10.99,10.97,10.97,99500.0,10.99,10.99,10.97,10.97,99500.0
2009-01-08 15:30:00,10.98,10.98,10.97,10.98,27800.0,10.98,10.98,10.97,10.98,27800.0
2009-01-08 15:35:00,10.98,10.99,10.97,10.99,13400.0,10.98,10.99,10.97,10.99,13400.0
2009-01-08 15:40:00,10.99,11.0,10.99,10.99,17600.0,10.99,11.0,10.99,10.99,17600.0
2009-01-08 15:45:00,11.0,11.01,10.99,10.99,38700.0,11.0,11.01,10.99,10.99,38700.0
2009-01-08 15:50:00,11.0,11.0,10.98,11.0,123600.0,11.0,11.0,10.98,11.0,123600.0
2009-01-08 15:55:00,11.0,11.02,10.99,11.01,131700.0,11.0,11.02,10.99,11.01,131700.0
2009-01-08 16:00:00,11.0,11.0,10.99,10.99,1100.0,11.0,11.0,10.99,10.99,1100.0
2009-01-08 16:05:00,10.99,10.99,10.99,10.99,0.0,10.99,10.99,10.99,10.99,0.0
2009-01-08 16:10:00,10.98,10.98,10.97,10.97,2900.0,10.98,10.98,10.97,10.97,2900.0
2009-01-09 09:30:00,10.92,10.96,10.85,10.95,274700.0,10.92,10.96,10.85,10.95,274700.0
2009-01-09 09:35:00,10.95,10.95,10.89,10.91,140500.0,10.95,10.95,10.89,10.91,140500.0
2009-01-09 09:40:00,10.89,10.91,10.85,10.9,94800.0,10.89,10.91,10.85,10.9,94800.0
2009-01-09 09:45:00,10.92,10.95,10.88,10.92,88300.0,10.92,10.95,10.88,10.92,88300.0
2009-01-09 09:50:00,10.92,10.93,10.9,10.91,47300.0,10.92,10.93,10.9,10.91,47300.0
2009-01-09 09:55:00,10.92,10.94,10.91,10.93,63500.0,10.92,10.94,10.91,10.93,63500.0
2009-01-09 10:00:00,10.92,10.94,10.9,10.94,37100.0,10.92,10.94,10.9,10.94,37100.0
2009-01-09 10:05:00,10.93,10.95,10.92,10.92,68800.0,10.93,10.95,10.92,10.92,68800.0
2009-01-09 10:10:00,10.93,10.95,10.91,10.95,61500.0,10.93,10.95,10.91,10.95,61500.0
2009-01-09 10:15:00,10.95,11.01,10.94,10.96,135800.0,10.95,11.01,10.94,10.96,135800.0
2009-01-09 10:20:00,10.96,10.98,10.95,10.97,116500.0,10.96,10.98,10.95,10.97,116500.0
2009-01-09 10:25:00,10.97,10.97,10.93,10.94,31900.0,10.97,10.97,10.93,10.94,31900.0
2009-01-09 10:30:00,10.94,10.94,10.88,10.9,61200.0,10.94,10.94,10.88,10.9,61200.0
2009-01-09 10:35:00,10.9,10.94,10.89,10.92,57900.0,10.9,10.94,10.89,10.92,57900.0
2009-01-09 10:40:00,10.93,10.96,10.92,10.93,60100.0,10.93,10.96,10.92,10.93,60100.0
2009-01-09 10:45:00,10.94,10.95,10.93,10.95,20200.0,10.94,10.95,10.93,10.95,20200.0
2009-01-09 10:50:00,10.95,10.96,10.94,10.96,168700.0,10.95,10.96,10.94,10.96,168700.0
2009-01-09 10:55:00,10.96,10.98,10.95,10.95,88800.0,10.96,10.98,10.95,10.95,88800.0
2009-01-09 11:00:00,10.96,10.98,10.96,10.98,36500.0,10.96,10.98,10.96,10.98,36500.0
2009-01-09 11:05:00,10.98,10.99,10.96,10.97,105300.0,10.98,10.99,10.96,10.97,105300.0
2009-01-09 11:10:00,10.97,11.13,10.97,11.06,465900.0,10.97,11.13,10.97,11.06,465900.0
2009-01-09 11:15:00,11.06,11.1,11.05,11.1,81800.0,11.06,11.1,11.05,11.1,81800.0
2009-01-09 11:20:00,11.1,11.2,11.09,11.13,359400.0,11.1,11.2,11.09,11.13,359400.0
2009-01-09 11:25:00,11.13,11.16,11.11,11.12,64600.0,11.13,11.16,11.11,11.12,64600.0
2009-01-09 11:30:00,11.11,11.17,11.11,11.16,152600.0,11.11,11.17,11.11,11.16,152600.0
2009-01-09 11:35:00,11.16,11.19,11.15,11.17,172200.0,11.16,11.19,11.15,11.17,172200.0
2009-01-09 11:40:00,11.16,11.17,11.14,11.14,33900.0,11.16,11.17,11.14,11.14,33900.0
2009-01-09 11:45:00,11.14,11.17,11.14,11.16,146700.0,11.14,11.17,11.14,11.16,146700.0
2009-01-09 11:50:00,11.16,11.17,11.12,11.15,115400.0,11.16,11.17,11.12,11.15,115400.0
2009-01-09 11:55:00,11.15,11.19,11.15,11.18,60500.0,11.15,11.19,11.15,11.18,60500.0
2009-01-09 12:00:00,11.17,11.25,11.17,11.2,222700.0,11.17,11.25,11.17,11.2,222700.0
2009-01-09 12:05:00,11.21,11.39,11.21,11.38,523300.0,11.21,11.39,11.21,11.38,523300.0
2009-01-09 12:10:00,11.38,11.47,11.34,11.37,969300.0,11.38,11.47,11.34,11.37,969300.0
2009-01-09 12:15:00,11.36,11.37,11.32,11.36,114700.0,11.36,11.37,11.32,11.36,114700.0
2009-01-09 12:20:00,11.34,11.36,11.32,11.35,250300.0,11.34,11.36,11.32,11.35,250300.0
2009-01-09 12:25:00,11.36,11.38,11.28,11.3,142500.0,11.36,11.38,11.28,11.3,142500.0
2009-01-09 12:30:00,11.3,11.32,11.28,11.3,143000.0,11.3,11.32,11.28,11.3,143000.0
2009-01-09 12:35:00,11.29,11.3,11.28,11.28,93200.0,11.29,11.3,11.28,11.28,93200.0
2009-01-09 12:40:00,11.29,11.3,11.26,11.29,105500.0,11.29,11.3,11.26,11.29,105500.0
2009-01-09 12:45:00,11.28,11.3,11.28,11.29,54000.0,11.28,11.3,11.28,11.29,54000.0
2009-01-09 12:50:00,11.28,11.29,11.18,11.2,202700.0,11.28,11.29,11.18,11.2,202700.0
2009-01-09 12:55:00,11.2,11.21,11.14,11.2,171200.0,11.2,11.21,11.14,11.2,171200.0
2009-01-09 13:00:00,11.21,11.21,11.18,11.18,98400.0,11.21,11.21,11.18,11.18,98400.0
2009-01-09 13:05:00,11.19,11.2,11.17,11.17,70600.0,11.19,11.2,11.17,11.17,70600.0
2009-01-09 13:10:00,11.17,11.19,11.17,11.19,24800.0,11.17,11.19,11.17,11.19,24800.0
2009-01-09 13:15:00,11.18,11.18,11.14,11.18,65700.0,11.18,11.18,11.14,11.18,65700.0
2009-01-09 13:20:00,11.2,11.2,11.16,11.19,36700.0,11.2,11.2,11.16,11.19,36700.0
2009-01-09 13:25:00,11.19,11.2,11.15,11.16,107100.0,11.19,11.2,11.15,11.16,107100.0
2009-01-09 13:30:00,11.16,11.18,11.15,11.17,22200.0,11.16,11.18,11.15,11.17,22200.0
2009-01-09 13:35:00,11.16,11.17,11.14,11.15,61000.0,11.16,11.17,11.14,11.15,61000.0
2009-01-09 13:40:00,11.15,11.18,11.14,11.18,80100.0,11.15,11.18,11.14,11.18,80100.0
2009-01-09 13:45:00,11.18,11.18,11.15,11.16,9800.0,11.18,11.18,11.15,11.16,9800.0
2009-01-09 13:50:00,11.16,11.18,11.16,11.18,62500.0,11.16,11.18,11.16,11.18,62500.0
2009-01-09 13:55:00,11.18,11.18,11.17,11.18,1300.0,11.18,11.18,11.17,11.18,1300.0
2009-01-09 14:00:00,11.18,11.19,11.17,11.19,14500.0,11.18,11.19,11.17,11.19,14500.0
2009-01-09 14:05:00,11.19,11.2,11.18,11.18,34600.0,11.19,11.2,11.18,11.18,34600.0
2009-01-09 14:10:00,11.18,11.18,11.16,11.16,29900.0,11.18,11.18,11.16,11.16,29900.0
2009-01-09 14:15:00,11.16,11.22,11.16,11.19,103600.0,11.16,11.22,11.16,11.19,103600.0
2009-01-09 14:20:00,11.17,11.18,11.16,11.17,48700.0,11.17,11.18,11.16,11.17,48700.0
2009-01-09 14:25:00,11.18,11.18,11.12,11.14,44200.0,11.18,11.18,11.12,11.14,44200.0
2009-01-09 14:30:00,11.16,11.16,11.14,11.15,11900.0,11.16,11.16,11.14,11.15,11900.0
2009-01-09 14:35:00,11.16,11.16,11.15,11.15,31600.0,11.16,11.16,11.15,11.15,31600.0
2009-01-09 14:40:00,11.15,11.16,11.14,11.16,17600.0,11.15,11.16,11.14,11.16,17600.0
2009-01-09 14:45:00,11.15,11.17,11.15,11.16,17900.0,11.15,11.17,11.15,11.16,17900.0
2009-01-09 14:50:00,11.16,11.17,11.16,11.16,35300.0,11.16,11.17,11.16,11.16,35300.0
2009-01-09 14:55:00,11.16,11.18,11.16,11.18,37300.0,11.16,11.18,11.16,11.18,37300.0
2009-01-09 15:00:00,11.18,11.19,11.18,11.19,40700.0,11.18,11.19,11.18,11.19,40700.0
2009-01-09 15:05:00,11.19,11.19,11.18,11.18,56000.0,11.19,11.19,11.18,11.18,56000.0
2009-01-09 15:10:00,11.18,11.18,11.17,11.17,35600.0,11.18,11.18,11.17,11.17,35600.0
2009-01-09 15:15:00,11.18,11.19,11.17,11.18,89500.0,11.18,11.19,11.17,11.18,89500.0
2009-01-09 15:20:00,11.18,11.18,11.16,11.17,24500.0,11.18,11.18,11.16,11.17,24500.0
2009-01-09 15:25:00,11.16,11.17,11.15,11.15,37700.0,11.16,11.17,11.15,11.15,37700.0
2009-01-09 15:30:00,11.15,11.16,11.15,11.16,26000.0,11.15,11.16,11.15,11.16,26000.0
2009-01-09 15:35:00,11.15,11.16,11.15,11.16,10600.0,11.15,11.16,11.15,11.16,10600.0
2009-01-09 15:40:00,11.15,11.16,11.13,11.13,98100.0,11.15,11.16,11.13,11.13,98100.0
2009-01-09 15:45:00,11.14,11.14,11.12,11.12,30200.0,11.14,11.14,11.12,11.12,30200.0
2009-01-09 15:50:00,11.13,11.13,11.1,11.11,27500.0,11.13,11.13,11.1,11.11,27500.0
2009-01-09 15:55:00,11.1,11.1,11.07,11.1,203000.0,11.1,11.1,11.07,11.1,203000.0
2009-01-09 16:00:00,11.1,11.12,11.1,11.1,4900.0,11.1,11.12,11.1,11.1,4900.0
2009-01-09 16:05:00,11.1,11.1,11.1,11.1,0.0,11.1,11.1,11.1,11.1,0.0
2009-01-09 16:10:00,11.1,11.1,11.1,11.1,0.0,11.1,11.1,11.1,11.1,0.0
2009-01-12 09:30:00,10.84,10.93,10.84,10.92,360000.0,10.84,10.93,10.84,10.92,360000.0
2009-01-12 09:35:00,10.92,10.93,10.89,10.89,107500.0,10.92,10.93,10.89,10.89,107500.0
2009-01-12 09:40:00,10.9,10.9,10.87,10.87,124800.0,10.9,10.9,10.87,10.87,124800.0
2009-01-12 09:45:00,10.88,10.9,10.87,10.9,59100.0,10.88,10.9,10.87,10.9,59100.0
2009-01-12 09:50:00,10.91,10.91,10.89,10.9,61500.0,10.91,10.91,10.89,10.9,61500.0
2009-01-12 09:55:00,10.9,10.9,10.83,10.84,137800.0,10.9,10.9,10.83,10.84,137800.0
2009-01-12 10:00:00,10.85,10.86,10.79,10.8,149300.0,10.85,10.86,10.79,10.8,149300.0
2009-01-12 10:05:00,10.8,10.81,10.73,10.79,159400.0,10.8,10.81,10.73,10.79,159400.0
2009-01-12 10:10:00,10.79,10.81,10.75,10.8,102200.0,10.79,10.81,10.75,10.8,102200.0
2009-01-12 10:15:00,10.79,10.9,10.77,10.79,60700.0,10.79,10.9,10.77,10.79,60700.0
2009-01-12 10:20:00,10.8,10.83,10.8,10.8,68900.0,10.8,10.83,10.8,10.8,68900.0
2009-01-12 10:25:00,10.8,10.86,10.8,10.85,108700.0,10.8,10.86,10.8,10.85,108700.0
2009-01-12 10:30:00,10.85,10.87,10.84,10.86,122300.0,10.85,10.87,10.84,10.86,122300.0
2009-01-12 10:35:00,10.86,10.87,10.83,10.83,104400.0,10.86,10.87,10.83,10.83,104400.0
2009-01-12 10:40:00,10.84,10.85,10.83,10.83,57900.0,10.84,10.85,10.83,10.83,57900.0
2009-01-12 10:45:00,10.83,10.86,10.83,10.83,150100.0,10.83,10.86,10.83,10.83,150100.0
2009-01-12 10:50:00,10.83,10.84,10.8,10.83,142600.0,10.83,10.84,10.8,10.83,142600.0
2009-01-12 10:55:00,10.82,10.85,10.79,10.79,141800.0,10.82,10.85,10.79,10.79,141800.0
2009-01-12 11:00:00,10.79,10.8,10.78,10.78,52700.0,10.79,10.8,10.78,10.78,52700.0
2009-01-12 11:05:00,10.79,10.82,10.76,10.81,92000.0,10.79,10.82,10.76,10.81,92000.0
2009-01-12 11:10:00,10.8,10.81,10.76,10.78,76000.0,10.8,10.81,10.76,10.78,76000.0
2009-01-12 11:15:00,10.77,10.79,10.76,10.79,55700.0,10.77,10.79,10.76,10.79,55700.0
2009-01-12 11:20:00,10.8,10.8,10.78,10.79,71600.0,10.8,10.8,10.78,10.79,71600.0
2009-01-12 11:25:00,10.8,10.8,10.79,10.8,57600.0,10.8,10.8,10.79,10.8,57600.0
2009-01-12 11:30:00,10.79,10.83,10.79,10.83,183500.0,10.79,10.83,10.79,10.83,183500.0
2009-01-12 11:35:00,10.82,10.83,10.79,10.8,78500.0,10.82,10.83,10.79,10.8,78500.0
2009-01-12 11:40:00,10.8,10.81,10.77,10.77,62900.0,10.8,10.81,10.77,10.77,62900.0
2009-01-12 11:45:00,10.77,10.79,10.75,10.75,85900.0,10.77,10.79,10.75,10.75,85900.0
2009-01-12 11:50:00,10.75,10.76,10.74,10.75,81200.0,10.75,10.76,10.74,10.75,81200.0
2009-01-12 11:55:00,10.76,10.78,10.75,10.78,75000.0,10.76,10.78,10.75,10.78,75000.0
2009-01-12 12:00:00,10.77,10.78,10.77,10.78,50600.0,10.77,10.78,10.77,10.78,50600.0
2009-01-12 12:05:00,10.78,10.81,10.77,10.8,37900.0,10.78,10.81,10.77,10.8,37900.0
2009-01-12 12:10:00,10.8,10.82,10.79,10.81,46000.0,10.8,10.82,10.79,10.81,46000.0
2009-01-12 12:15:00,10.81,10.82,10.77,10.77,180900.0,10.81,10.82,10.77,10.77,180900.0
2009-01-12 12:20:00,10.77,10.81,10.76,10.76,78000.0,10.77,10.81,10.76,10.76,78000.0
2009-01-12 12:25:00,10.77,10.77,10.68,10.73,242600.0,10.77,10.77,10.68,10.73,242600.0
2009-01-12 12:30:00,10.73,10.77,10.7,10.77,113900.0,10.73,10.77,10.7,10.77,113900.0
2009-01-12 12:35:00,10.76,10.82,10.74,10.82,179000.0,10.76,10.82,10.74,10.82,179000.0
2009-01-12 12:40:00,10.82,10.82,10.78,10.78,60000.0,10.82,10.82,10.78,10.78,60000.0
2009-01-12 12:45:00,10.78,10.79,10.75,10.75,32200.0,10.78,10.79,10.75,10.75,32200.0
2009-01-12 12:50:00,10.76,10.78,10.74,10.77,23900.0,10.76,10.78,10.74,10.77,23900.0
2009-01-12 12:55:00,10.77,10.77,10.74,10.77,247200.0,10.77,10.77,10.74,10.77,247200.0
2009-01-12 13:00:00,10.77,10.77,10.7,10.72,18000.0,10.77,10.77,10.7,10.72,18000.0
2009-01-12 13:05:00,10.72,10.72,10.7,10.71,25300.0,10.72,10.72,10.7,10.71,25300.0
2009-01-12 13:10:00,10.72,10.75,10.72,10.75,49400.0,10.72,10.75,10.72,10.75,49400.0
2009-01-12 13:15:00,10.74,10.75,10.68,10.68,168600.0,10.74,10.75,10.68,10.68,168600.0
2009-01-12 13:20:00,10.69,10.69,10.62,10.64,193200.0,10.69,10.69,10.62,10.64,193200.0
2009-01-12 13:25:00,10.64,10.66,10.63,10.64,63200.0,10.64,10.66,10.63,10.64,63200.0
2009-01-12 13:30:00,10.63,10.65,10.63,10.64,55700.0,10.63,10.65,10.63,10.64,55700.0
2009-01-12 13:35:00,10.65,10.68,10.64,10.66,61600.0,10.65,10.68,10.64,10.66,61600.0
2009-01-12 13:40:00,10.67,10.72,10.66,10.71,87200.0,10.67,10.72,10.66,10.71,87200.0
2009-01-12 13:45:00,10.71,10.71,10.7,10.7,50300.0,10.71,10.71,10.7,10.7,50300.0
2009-01-12 13:50:00,10.71,10.71,10.68,10.68,16500.0,10.71,10.71,10.68,10.68,16500.0
2009-01-12 13:55:00,10.69,10.71,10.68,10.68,34500.0,10.69,10.71,10.68,10.68,34500.0
2009-01-12 14:00:00,10.68,10.69,10.65,10.65,61900.0,10.68,10.69,10.65,10.65,61900.0
2009-01-12 14:05:00,10.66,10.66,10.61,10.61,122500.0,10.66,10.66,10.61,10.61,122500.0
2009-01-12 14:10:00,10.61,10.62,10.59,10.61,182300.0,10.61,10.62,10.59,10.61,182300.0
2009-01-12 14:15:00,10.6,10.62,10.6,10.61,52100.0,10.6,10.62,10.6,10.61,52100.0
2009-01-12 14:20:00,10.61,10.62,10.61,10.62,15700.0,10.61,10.62,10.61,10.62,15700.0
2009-01-12 14:25:00,10.62,10.63,10.56,10.6,341100.0,10.62,10.63,10.56,10.6,341100.0
2009-01-12 14:30:00,10.58,10.58,10.56,10.57,104100.0,10.58,10.58,10.56,10.57,104100.0
2009-01-12 14:35:00,10.57,10.58,10.51,10.52,257000.0,10.57,10.58,10.51,10.52,257000.0
2009-01-12 14:40:00,10.52,10.52,10.43,10.44,335600.0,10.52,10.52,10.43,10.44,335600.0
2009-01-12 14:45:00,10.43,10.48,10.42,10.48,89200.0,10.43,10.48,10.42,10.48,89200.0
2009-01-12 14:50:00,10.48,10.52,10.47,10.51,150200.0,10.48,10.52,10.47,10.51,150200.0
2009-01-12 14:55:00,10.52,10.56,10.5,10.5,81700.0,10.52,10.56,10.5,10.5,81700.0
2009-01-12 15:00:00,10.51,10.51,10.46,10.47,60200.0,10.51,10.51,10.46,10.47,60200.0
2009-01-12 15:05:00,10.47,10.48,10.46,10.48,53600.0,10.47,10.48,10.46,10.48,53600.0
2009-01-12 15:10:00,10.47,10.48,10.47,10.48,31000.0,10.47,10.48,10.47,10.48,31000.0
2009-01-12 15:15:00,10.48,10.48,10.46,10.47,69900.0,10.48,10.48,10.46,10.47,69900.0
2009-01-12 15:20:00,10.46,10.48,10.46,10.48,21700.0,10.46,10.48,10.46,10.48,21700.0
2009-01-12 15:25:00,10.47,10.48,10.43,10.44,145100.0,10.47,10.48,10.43,10.44,145100.0
2009-01-12 15:30:00,10.44,10.45,10.43,10.45,64900.0,10.44,10.45,10.43,10.45,64900.0
2009-01-12 15:35:00,10.45,10.48,10.44,10.45,104600.0,10.45,10.48,10.44,10.45,104600.0
2009-01-12 15:40:00,10.45,10.46,10.43,10.43,90200.0,10.45,10.46,10.43,10.43,90200.0
2009-01-12 15:45:00,10.44,10.49,10.44,10.49,63600.0,10.44,10.49,10.44,10.49,63600.0
2009-01-12 15:50:00,10.5,10.54,10.5,10.52,202600.0,10.5,10.54,10.5,10.52,202600.0
2009-01-12 15:55:00,10.52,10.53,10.51,10.52,139600.0,10.52,10.53,10.51,10.52,139600.0
2009-01-12 16:00:00,10.5,10.54,10.5,10.54,5900.0,10.5,10.54,10.5,10.54,5900.0
2009-01-12 16:05:00,10.54,10.54,10.54,10.54,0.0,10.54,10.54,10.54,10.54,0.0
2009-01-12 16:10:00,10.54,10.54,10.54,10.54,0.0,10.54,10.54,10.54,10.54,0.0
2009-01-13 09:30:00,10.42,10.5,10.42,10.44,485000.0,10.42,10.5,10.42,10.44,485000.0
2009-01-13 09:35:00,10.44,10.49,10.43,10.44,174800.0,10.44,10.49,10.43,10.44,174800.0
2009-01-13 09:40:00,10.45,10.47,10.44,10.45,182800.0,10.45,10.47,10.44,10.45,182800.0
2009-01-13 09:45:00,10.46,10.51,10.45,10.48,141700.0,10.46,10.51,10.45,10.48,141700.0
2009-01-13 09:50:00,10.49,10.51,10.47,10.5,115400.0,10.49,10.51,10.47,10.5,115400.0
2009-01-13 09:55:00,10.5,10.55,10.47,10.52,90700.0,10.5,10.55,10.47,10.52,90700.0
2009-01-13 10:00:00,10.52,10.54,10.49,10.49,119600.0,10.52,10.54,10.49,10.49,119600.0
2009-01-13 10:05:00,10.49,10.54,10.48,10.51,93600.0,10.49,10.54,10.48,10.51,93600.0
2009-01-13 10:10:00,10.51,10.61,10.51,10.58,110700.0,10.51,10.61,10.51,10.58,110700.0
2009-01-13 10:15:00,10.6,10.66,10.59,10.66,1676900.0,10.6,10.66,10.59,10.66,1676900.0
2009-01-13 10:20:00,10.65,10.65,10.58,10.58,205700.0,10.65,10.65,10.58,10.58,205700.0
2009-01-13 10:25:00,10.59,10.6,10.55,10.57,160200.0,10.59,10.6,10.55,10.57,160200.0
2009-01-13 10:30:00,10.58,10.61,10.57,10.6,206100.0,10.58,10.61,10.57,10.6,206100.0
2009-01-13 10:35:00,10.6,10.62,10.59,10.6,400900.0,10.6,10.62,10.59,10.6,400900.0
2009-01-13 10:40:00,10.6,10.6,10.56,10.58,196600.0,10.6,10.6,10.56,10.58,196600.0
2009-01-13 10:45:00,10.58,10.59,10.55,10.58,204300.0,10.58,10.59,10.55,10.58,204300.0
2009-01-13 10:50:00,10.58,10.59,10.56,10.57,226900.0,10.58,10.59,10.56,10.57,226900.0
2009-01-13 10:55:00,10.58,10.58,10.54,10.56,171400.0,10.58,10.58,10.54,10.56,171400.0
2009-01-13 11:00:00,10.56,10.61,10.56,10.6,191300.0,10.56,10.61,10.56,10.6,191300.0
2009-01-13 11:05:00,10.6,10.62,10.6,10.61,314300.0,10.6,10.62,10.6,10.61,314300.0
2009-01-13 11:10:00,10.61,10.62,10.57,10.6,191100.0,10.61,10.62,10.57,10.6,191100.0
2009-01-13 11:15:00,10.59,10.6,10.57,10.59,200500.0,10.59,10.6,10.57,10.59,200500.0
2009-01-13 11:20:00,10.59,10.62,10.58,10.61,222000.0,10.59,10.62,10.58,10.61,222000.0
2009-01-13 11:25:00,10.62,10.64,10.6,10.63,249200.0,10.62,10.64,10.6,10.63,249200.0
2009-01-13 11:30:00,10.62,10.71,10.62,10.71,244100.0,10.62,10.71,10.62,10.71,244100.0
2009-01-13 11:35:00,10.71,10.73,10.59,10.71,856800.0,10.71,10.73,10.59,10.71,856800.0
2009-01-13 11:40:00,10.72,10.72,10.67,10.67,185700.0,10.72,10.72,10.67,10.67,185700.0
2009-01-13 11:45:00,10.67,10.67,10.63,10.64,104700.0,10.67,10.67,10.63,10.64,104700.0
2009-01-13 11:50:00,10.65,10.66,10.65,10.66,146900.0,10.65,10.66,10.65,10.66,146900.0
2009-01-13 11:55:00,10.65,10.67,10.63,10.67,105100.0,10.65,10.67,10.63,10.67,105100.0
2009-01-13 12:00:00,10.67,10.69,10.66,10.66,85500.0,10.67,10.69,10.66,10.66,85500.0
2009-01-13 12:05:00,10.66,10.66,10.62,10.62,124100.0,10.66,10.66,10.62,10.62,124100.0
2009-01-13 12:10:00,10.63,10.63,10.6,10.61,49000.0,10.63,10.63,10.6,10.61,49000.0
2009-01-13 12:15:00,10.6,10.62,10.59,10.61,86000.0,10.6,10.62,10.59,10.61,86000.0
2009-01-13 12:20:00,10.61,10.65,10.61,10.64,26400.0,10.61,10.65,10.61,10.64,26400.0
2009-01-13 12:25:00,10.63,10.65,10.63,10.64,22700.0,10.63,10.65,10.63,10.64,22700.0
2009-01-13 12:30:00,10.65,10.66,10.64,10.66,21300.0,10.65,10.66,10.64,10.66,21300.0
2009-01-13 12:35:00,10.66,10.66,10.64,10.65,20300.0,10.66,10.66,10.64,10.65,20300.0
2009-01-13 12:40:00,10.65,10.65,10.61,10.63,68500.0,10.65,10.65,10.61,10.63,68500.0
2009-01-13 12:45:00,10.62,10.64,10.6,10.63,71800.0,10.62,10.64,10.6,10.63,71800.0
2009-01-13 12:50:00,10.64,10.65,10.63,10.63,47200.0,10.64,10.65,10.63,10.63,47200.0
2009-01-13 12:55:00,10.63,10.63,10.6,10.6,9000.0,10.63,10.63,10.6,10.6,9000.0
2009-01-13 13:00:00,10.61,10.61,10.6,10.6,24700.0,10.61,10.61,10.6,10.6,24700.0
2009-01-13 13:05:00,10.59,10.6,10.58,10.59,15600.0,10.59,10.6,10.58,10.59,15600.0
2009-01-13 13:10:00,10.59,10.59,10.54,10.54,41900.0,10.59,10.59,10.54,10.54,41900.0
2009-01-13 13:15:00,10.54,10.57,10.53,10.56,38400.0,10.54,10.57,10.53,10.56,38400.0
2009-01-13 13:20:00,10.56,10.58,10.52,10.58,39400.0,10.56,10.58,10.52,10.58,39400.0
2009-01-13 13:25:00,10.58,10.58,10.55,10.55,38200.0,10.58,10.58,10.55,10.55,38200.0
2009-01-13 13:30:00,10.55,10.57,10.55,10.57,14900.0,10.55,10.57,10.55,10.57,14900.0
2009-01-13 13:35:00,10.56,10.57,10.56,10.57,20200.0,10.56,10.57,10.56,10.57,20200.0
2009-01-13 13:40:00,10.57,10.61,10.57,10.61,54800.0,10.57,10.61,10.57,10.61,54800.0
2009-01-13 13:45:00,10.6,10.6,10.59,10.59,39400.0,10.6,10.6,10.59,10.59,39400.0
2009-01-13 13:50:00,10.59,10.64,10.59,10.63,70800.0,10.59,10.64,10.59,10.63,70800.0
2009-01-13 13:55:00,10.63,10.63,10.57,10.58,125000.0,10.63,10.63,10.57,10.58,125000.0
2009-01-13 14:00:00,10.58,10.58,10.56,10.57,79700.0,10.58,10.58,10.56,10.57,79700.0
2009-01-13 14:05:00,10.57,10.6,10.57,10.6,46300.0,10.57,10.6,10.57,10.6,46300.0
2009-01-13 14:10:00,10.59,10.64,10.59,10.6,94400.0,10.59,10.64,10.59,10.6,94400.0
2009-01-13 14:15:00,10.59,10.6,10.58,10.59,58400.0,10.59,10.6,10.58,10.59,58400.0
2009-01-13 14:20:00,10.59,10.59,10.54,10.55,114800.0,10.59,10.59,10.54,10.55,114800.0
2009-01-13 14:25:00,10.56,10.58,10.55,10.57,93500.0,10.56,10.58,10.55,10.57,93500.0
2009-01-13 14:30:00,10.58,10.6,10.58,10.6,25000.0,10.58,10.6,10.58,10.6,25000.0
2009-01-13 14:35:00,10.6,10.6,10.58,10.59,149200.0,10.6,10.6,10.58,10.59,149200.0
2009-01-13 14:40:00,10.6,10.61,10.6,10.61,32800.0,10.6,10.61,10.6,10.61,32800.0
2009-01-13 14:45:00,10.6,10.62,10.6,10.62,30400.0,10.6,10.62,10.6,10.62,30400.0
2009-01-13 14:50:00,10.62,10.62,10.6,10.6,38400.0,10.62,10.62,10.6,10.6,38400.0
2009-01-13 14:55:00,10.61,10.61,10.59,10.59,44900.0,10.61,10.61,10.59,10.59,44900.0
2009-01-13 15:00:00,10.6,10.6,10.59,10.6,13500.0,10.6,10.6,10.59,10.6,13500.0
2009-01-13 15:05:00,10.6,10.63,10.59,10.6,372200.0,10.6,10.63,10.59,10.6,372200.0
2009-01-13 15:10:00,10.61,10.61,10.6,10.6,15500.0,10.61,10.61,10.6,10.6,15500.0
2009-01-13 15:15:00,10.61,10.61,10.6,10.61,18400.0,10.61,10.61,10.6,10.61,18400.0
2009-01-13 15:20:00,10.6,10.62,10.6,10.61,39000.0,10.6,10.62,10.6,10.61,39000.0
2009-01-13 15:25:00,10.61,10.62,10.61,10.61,18700.0,10.61,10.62,10.61,10.61,18700.0
2009-01-13 15:30:00,10.62,10.62,10.61,10.61,36000.0,10.62,10.62,10.61,10.61,36000.0
2009-01-13 15:35:00,10.61,10.62,10.61,10.62,27000.0,10.61,10.62,10.61,10.62,27000.0
2009-01-13 15:40:00,10.62,10.62,10.61,10.62,37800.0,10.62,10.62,10.61,10.62,37800.0
2009-01-13 15:45:00,10.61,10.62,10.61,10.61,69900.0,10.61,10.62,10.61,10.61,69900.0
2009-01-13 15:50:00,10.61,10.62,10.61,10.61,166100.0,10.61,10.62,10.61,10.61,166100.0
2009-01-13 15:55:00,10.61,10.62,10.6,10.6,185000.0,10.61,10.62,10.6,10.6,185000.0
2009-01-13 16:00:00,10.6,10.62,10.6,10.62,400.0,10.6,10.62,10.6,10.62,400.0
2009-01-13 16:05:00,10.62,10.62,10.62,10.62,0.0,10.62,10.62,10.62,10.62,0.0
2009-01-13 16:10:00,10.62,10.62,10.62,10.62,0.0,10.62,10.62,10.62,10.62,0.0
2009-01-14 09:30:00,10.37,10.4,10.37,10.38,171200.0,10.37,10.4,10.37,10.38,171200.0
2009-01-14 09:35:00,10.38,10.44,10.38,10.44,119600.0,10.38,10.44,10.38,10.44,119600.0
2009-01-14 09:40:00,10.42,10.45,10.4,10.4,107700.0,10.42,10.45,10.4,10.4,107700.0
2009-01-14 09:45:00,10.4,10.4,10.38,10.4,96100.0,10.4,10.4,10.38,10.4,96100.0
2009-01-14 09:50:00,10.4,10.44,10.39,10.42,59900.0,10.4,10.44,10.39,10.42,59900.0
2009-01-14 09:55:00,10.42,10.46,10.41,10.45,61200.0,10.42,10.46,10.41,10.45,61200.0
2009-01-14 10:00:00,10.46,10.49,10.44,10.48,63300.0,10.46,10.49,10.44,10.48,63300.0
2009-01-14 10:05:00,10.47,10.49,10.46,10.47,120700.0,10.47,10.49,10.46,10.47,120700.0
2009-01-14 10:10:00,10.47,10.48,10.43,10.43,105900.0,10.47,10.48,10.43,10.43,105900.0
2009-01-14 10:15:00,10.42,10.42,10.38,10.38,91200.0,10.42,10.42,10.38,10.38,91200.0
2009-01-14 10:20:00,10.38,10.38,10.28,10.32,281400.0,10.38,10.38,10.28,10.32,281400.0
2009-01-14 10:25:00,10.33,10.35,10.32,10.33,145900.0,10.33,10.35,10.32,10.33,145900.0
2009-01-14 10:30:00,10.32,10.32,10.23,10.25,367600.0,10.32,10.32,10.23,10.25,367600.0
2009-01-14 10:35:00,10.25,10.27,10.21,10.26,262200.0,10.25,10.27,10.21,10.26,262200.0
2009-01-14 10:40:00,10.26,10.27,10.24,10.26,182400.0,10.26,10.27,10.24,10.26,182400.0
2009-01-14 10:45:00,10.25,10.28,10.24,10.27,113700.0,10.25,10.28,10.24,10.27,113700.0
2009-01-14 10:50:00,10.28,10.28,10.25,10.25,71200.0,10.28,10.28,10.25,10.25,71200.0
2009-01-14 10:55:00,10.26,10.27,10.23,10.25,93300.0,10.26,10.27,10.23,10.25,93300.0
2009-01-14 11:00:00,10.24,10.32,10.24,10.31,75700.0,10.24,10.32,10.24,10.31,75700.0
2009-01-14 11:05:00,10.32,10.32,10.31,10.31,62500.0,10.32,10.32,10.31,10.31,62500.0
2009-01-14 11:10:00,10.31,10.31,10.27,10.29,48500.0,10.31,10.31,10.27,10.29,48500.0
2009-01-14 11:15:00,10.28,10.32,10.28,10.32,43000.0,10.28,10.32,10.28,10.32,43000.0
2009-01-14 11:20:00,10.33,10.37,10.33,10.35,114600.0,10.33,10.37,10.33,10.35,114600.0
2009-01-14 11:25:00,10.36,10.4,10.36,10.37,61900.0,10.36,10.4,10.36,10.37,61900.0
2009-01-14 11:30:00,10.36,10.41,10.36,10.41,48500.0,10.36,10.41,10.36,10.41,48500.0
2009-01-14 11:35:00,10.41,10.43,10.39,10.41,101100.0,10.41,10.43,10.39,10.41,101100.0
2009-01-14 11:40:00,10.4,10.41,10.38,10.39,69900.0,10.4,10.41,10.38,10.39,69900.0
2009-01-14 11:45:00,10.38,10.42,10.37,10.42,40000.0,10.38,10.42,10.37,10.42,40000.0
2009-01-14 11:50:00,10.42,10.45,10.41,10.44,63500.0,10.42,10.45,10.41,10.44,63500.0
2009-01-14 11:55:00,10.44,10.46,10.41,10.44,422000.0,10.44,10.46,10.41,10.44,422000.0
2009-01-14 12:00:00,10.45,10.45,10.41,10.42,117800.0,10.45,10.45,10.41,10.42,117800.0
2009-01-14 12:05:00,10.42,10.44,10.4,10.44,62000.0,10.42,10.44,10.4,10.44,62000.0
2009-01-14 12:10:00,10.44,10.44,10.38,10.4,108600.0,10.44,10.44,10.38,10.4,108600.0
2009-01-14 12:15:00,10.39,10.41,10.39,10.4,35600.0,10.39,10.41,10.39,10.4,35600.0
2009-01-14 12:20:00,10.41,10.43,10.41,10.41,64100.0,10.41,10.43,10.41,10.41,64100.0
2009-01-14 12:25:00,10.41,10.43,10.38,10.43,54100.0,10.41,10.43,10.38,10.43,54100.0
2009-01-14 12:30:00,10.43,10.46,10.41,10.41,216000.0,10.43,10.46,10.41,10.41,216000.0
2009-01-14 12:35:00,10.4,10.44,10.39,10.43,320100.0,10.4,10.44,10.39,10.43,320100.0
2009-01-14 12:40:00,10.44,10.44,10.38,10.39,183000.0,10.44,10.44,10.38,10.39,183000.0
2009-01-14 12:45:00,10.39,10.41,10.36,10.41,57800.0,10.39,10.41,10.36,10.41,57800.0
2009-01-14 12:50:00,10.41,10.41,10.39,10.41,40100.0,10.41,10.41,10.39,10.41,40100.0
2009-01-14 12:55:00,10.41,10.44,10.41,10.42,46700.0,10.41,10.44,10.41,10.42,46700.0
2009-01-14 13:00:00,10.41,10.41,10.4,10.4,41700.0,10.41,10.41,10.4,10.4,41700.0
2009-01-14 13:05:00,10.41,10.42,10.41,10.41,54000.0,10.41,10.42,10.41,10.41,54000.0
2009-01-14 13:10:00,10.41,10.41,10.39,10.4,19500.0,10.41,10.41,10.39,10.4,19500.0
2009-01-14 13:15:00,10.4,10.4,10.34,10.35,49400.0,10.4,10.4,10.34,10.35,49400.0
2009-01-14 13:20:00,10.35,10.38,10.32,10.36,72300.0,10.35,10.38,10.32,10.36,72300.0
2009-01-14 13:25:00,10.36,10.39,10.36,10.36,127100.0,10.36,10.39,10.36,10.36,127100.0
2009-01-14 13:30:00,10.36,10.36,10.34,10.35,103400.0,10.36,10.36,10.34,10.35,103400.0
2009-01-14 13:35:00,10.35,10.41,10.35,10.39,41500.0,10.35,10.41,10.35,10.39,41500.0
2009-01-14 13:40:00,10.39,10.4,10.38,10.38,27900.0,10.39,10.4,10.38,10.38,27900.0
2009-01-14 13:45:00,10.38,10.4,10.38,10.4,8300.0,10.38,10.4,10.38,10.4,8300.0
2009-01-14 13:50:00,10.4,10.41,10.39,10.41,32800.0,10.4,10.41,10.39,10.41,32800.0
2009-01-14 13:55:00,10.41,10.41,10.37,10.41,31200.0,10.41,10.41,10.37,10.41,31200.0
2009-01-14 14:00:00,10.4,10.41,10.38,10.38,31100.0,10.4,10.41,10.38,10.38,31100.0
2009-01-14 14:05:00,10.36,10.38,10.36,10.37,38500.0,10.36,10.38,10.36,10.37,38500.0
2009-01-14 14:10:00,10.38,10.42,10.38,10.42,32400.0,10.38,10.42,10.38,10.42,32400.0
2009-01-14 14:15:00,10.42,10.47,10.41,10.44,64100.0,10.42,10.47,10.41,10.44,64100.0
2009-01-14 14:20:00,10.44,10.47,10.43,10.45,54000.0,10.44,10.47,10.43,10.45,54000.0
2009-01-14 14:25:00,10.46,10.48,10.45,10.48,36400.0,10.46,10.48,10.45,10.48,36400.0
2009-01-14 14:30:00,10.48,10.52,10.48,10.51,70800.0,10.48,10.52,10.48,10.51,70800.0
2009-01-14 14:35:00,10.5,10.52,10.47,10.48,100200.0,10.5,10.52,10.47,10.48,100200.0
2009-01-14 14:40:00,10.47,10.48,10.46,10.47,18500.0,10.47,10.48,10.46,10.47,18500.0
2009-01-14 14:45:00,10.46,10.47,10.45,10.45,44400.0,10.46,10.47,10.45,10.45,44400.0
2009-01-14 14:50:00,10.45,10.46,10.43,10.43,71700.0,10.45,10.46,10.43,10.43,71700.0
2009-01-14 14:55:00,10.43,10.45,10.43,10.45,23000.0,10.43,10.45,10.43,10.45,23000.0
2009-01-14 15:00:00,10.45,10.45,10.44,10.45,17900.0,10.45,10.45,10.44,10.45,17900.0
2009-01-14 15:05:00,10.45,10.45,10.43,10.44,37800.0,10.45,10.45,10.43,10.44,37800.0
2009-01-14 15:10:00,10.43,10.44,10.42,10.44,201600.0,10.43,10.44,10.42,10.44,201600.0
2009-01-14 15:15:00,10.43,10.43,10.42,10.42,21600.0,10.43,10.43,10.42,10.42,21600.0
2009-01-14 15:20:00,10.42,10.42,10.41,10.42,41600.0,10.42,10.42,10.41,10.42,41600.0
2009-01-14 15:25:00,10.43,10.44,10.43,10.44,45500.0,10.43,10.44,10.43,10.44,45500.0
2009-01-14 15:30:00,10.44,10.44,10.43,10.43,56700.0,10.44,10.44,10.43,10.43,56700.0
2009-01-14 15:35:00,10.44,10.44,10.43,10.43,53200.0,10.44,10.44,10.43,10.43,53200.0
2009-01-14 15:40:00,10.43,10.43,10.4,10.41,52400.0,10.43,10.43,10.4,10.41,52400.0
2009-01-14 15:45:00,10.41,10.44,10.4,10.43,60700.0,10.41,10.44,10.4,10.43,60700.0
2009-01-14 15:50:00,10.44,10.45,10.42,10.45,79500.0,10.44,10.45,10.42,10.45,79500.0
2009-01-14 15:55:00,10.44,10.45,10.43,10.45,136400.0,10.44,10.45,10.43,10.45,136400.0
2009-01-14 16:00:00,10.44,10.45,10.44,10.45,5000.0,10.44,10.45,10.44,10.45,5000.0
2009-01-14 16:05:00,10.45,10.45,10.45,10.45,1100.0,10.45,10.45,10.45,10.45,1100.0
2009-01-14 16:10:00,10.45,10.45,10.45,10.45,0.0,10.45,10.45,10.45,10.45,0.0
2009-01-15 09:30:00,10.4,10.42,10.35,10.38,135000.0,10.4,10.42,10.35,10.38,135000.0
2009-01-15 09:35:00,10.38,10.38,10.32,10.37,126400.0,10.38,10.38,10.32,10.37,126400.0
2009-01-15 09:40:00,10.38,10.4,10.36,10.38,59500.0,10.38,10.4,10.36,10.38,59500.0
2009-01-15 09:45:00,10.38,10.39,10.34,10.36,75600.0,10.38,10.39,10.34,10.36,75600.0
2009-01-15 09:50:00,10.35,10.38,10.35,10.38,64800.0,10.35,10.38,10.35,10.38,64800.0
2009-01-15 09:55:00,10.38,10.38,10.36,10.36,18800.0,10.38,10.38,10.36,10.36,18800.0
2009-01-15 10:00:00,10.37,10.38,10.36,10.36,31600.0,10.37,10.38,10.36,10.36,31600.0
2009-01-15 10:05:00,10.36,10.4,10.36,10.4,59800.0,10.36,10.4,10.36,10.4,59800.0
2009-01-15 10:10:00,10.39,10.39,10.35,10.36,21300.0,10.39,10.39,10.35,10.36,21300.0
2009-01-15 10:15:00,10.35,10.35,10.3,10.3,58500.0,10.35,10.35,10.3,10.3,58500.0
2009-01-15 10:20:00,10.3,10.33,10.3,10.32,199200.0,10.3,10.33,10.3,10.32,199200.0
2009-01-15 10:25:00,10.31,10.32,10.27,10.27,239300.0,10.31,10.32,10.27,10.27,239300.0
2009-01-15 10:30:00,10.26,10.27,10.22,10.26,185200.0,10.26,10.27,10.22,10.26,185200.0
2009-01-15 10:35:00,10.27,10.3,10.25,10.29,186300.0,10.27,10.3,10.25,10.29,186300.0
2009-01-15 10:40:00,10.3,10.3,10.28,10.28,73600.0,10.3,10.3,10.28,10.28,73600.0
2009-01-15 10:45:00,10.28,10.34,10.28,10.34,107600.0,10.28,10.34,10.28,10.34,107600.0
2009-01-15 10:50:00,10.33,10.34,10.3,10.32,70900.0,10.33,10.34,10.3,10.32,70900.0
2009-01-15 10:55:00,10.32,10.33,10.31,10.33,81400.0,10.32,10.33,10.31,10.33,81400.0
2009-01-15 11:00:00,10.33,10.33,10.31,10.32,32700.0,10.33,10.33,10.31,10.32,32700.0
2009-01-15 11:05:00,10.32,10.34,10.31,10.32,37100.0,10.32,10.34,10.31,10.32,37100.0
2009-01-15 11:10:00,10.32,10.34,10.31,10.33,126300.0,10.32,10.34,10.31,10.33,126300.0
2009-01-15 11:15:00,10.32,10.33,10.31,10.32,79100.0,10.32,10.33,10.31,10.32,79100.0
2009-01-15 11:20:00,10.31,10.32,10.31,10.32,66900.0,10.31,10.32,10.31,10.32,66900.0
2009-01-15 11:25:00,10.33,10.34,10.32,10.33,28000.0,10.33,10.34,10.32,10.33,28000.0
2009-01-15 11:30:00,10.34,10.34,10.32,10.34,15000.0,10.34,10.34,10.32,10.34,15000.0
2009-01-15 11:35:00,10.34,10.34,10.32,10.33,43000.0,10.34,10.34,10.32,10.33,43000.0
2009-01-15 11:40:00,10.33,10.33,10.27,10.27,136900.0,10.33,10.33,10.27,10.27,136900.0
2009-01-15 11:45:00,10.28,10.32,10.27,10.29,44600.0,10.28,10.32,10.27,10.29,44600.0
2009-01-15 11:50:00,10.3,10.33,10.3,10.32,47300.0,10.3,10.33,10.3,10.32,47300.0
2009-01-15 11:55:00,10.32,10.34,10.31,10.32,50300.0,10.32,10.34,10.31,10.32,50300.0
2009-01-15 12:00:00,10.32,10.33,10.31,10.32,29000.0,10.32,10.33,10.31,10.32,29000.0
2009-01-15 12:05:00,10.31,10.31,10.28,10.29,77200.0,10.31,10.31,10.28,10.29,77200.0
2009-01-15 12:10:00,10.29,10.29,10.25,10.27,51400.0,10.29,10.29,10.25,10.27,51400.0
2009-01-15 12:15:00,10.27,10.28,10.26,10.28,33000.0,10.27,10.28,10.26,10.28,33000.0
2009-01-15 12:20:00,10.26,10.27,10.25,10.25,9200.0,10.26,10.27,10.25,10.25,9200.0
2009-01-15 12:25:00,10.25,10.25,10.24,10.24,10100.0,10.25,10.25,10.24,10.24,10100.0
2009-01-15 12:30:00,10.25,10.26,10.25,10.26,47400.0,10.25,10.26,10.25,10.26,47400.0
2009-01-15 12:35:00,10.27,10.27,10.2,10.2,54700.0,10.27,10.27,10.2,10.2,54700.0
2009-01-15 12:40:00,10.2,10.25,10.2,10.25,75000.0,10.2,10.25,10.2,10.25,75000.0
2009-01-15 12:45:00,10.25,10.27,10.24,10.27,50600.0,10.25,10.27,10.24,10.27,50600.0
2009-01-15 12:50:00,10.27,10.28,10.26,10.27,43500.0,10.27,10.28,10.26,10.27,43500.0
2009-01-15 12:55:00,10.27,10.28,10.26,10.27,13800.0,10.27,10.28,10.26,10.27,13800.0
2009-01-15 13:00:00,10.27,10.3,10.27,10.3,53800.0,10.27,10.3,10.27,10.3,53800.0
2009-01-15 13:05:00,10.3,10.3,10.27,10.27,10400.0,10.3,10.3,10.27,10.27,10400.0
2009-01-15 13:10:00,10.28,10.29,10.28,10.29,14100.0,10.28,10.29,10.28,10.29,14100.0
2009-01-15 13:15:00,10.29,10.31,10.28,10.31,27700.0,10.29,10.31,10.28,10.31,27700.0
2009-01-15 13:20:00,10.31,10.33,10.3,10.32,59700.0,10.31,10.33,10.3,10.32,59700.0
2009-01-15 13:25:00,10.31,10.32,10.3,10.31,37300.0,10.31,10.32,10.3,10.31,37300.0
2009-01-15 13:30:00,10.31,10.34,10.31,10.33,81000.0,10.31,10.34,10.31,10.33,81000.0
2009-01-15 13:35:00,10.33,10.33,10.32,10.33,4200.0,10.33,10.33,10.32,10.33,4200.0
2009-01-15 13:40:00,10.33,10.37,10.33,10.35,54200.0,10.33,10.37,10.33,10.35,54200.0
2009-01-15 13:45:00,10.36,10.4,10.36,10.37,42900.0,10.36,10.4,10.36,10.37,42900.0
2009-01-15 13:50:00,10.38,10.41,10.38,10.41,9300.0,10.38,10.41,10.38,10.41,9300.0
2009-01-15 13:55:00,10.4,10.41,10.36,10.39,50100.0,10.4,10.41,10.36,10.39,50100.0
2009-01-15 14:00:00,10.39,10.4,10.38,10.38,33700.0,10.39,10.4,10.38,10.38,33700.0
2009-01-15 14:05:00,10.39,10.42,10.39,10.42,37700.0,10.39,10.42,10.39,10.42,37700.0
2009-01-15 14:10:00,10.43,10.43,10.4,10.4,38100.0,10.43,10.43,10.4,10.4,38100.0
2009-01-15 14:15:00,10.4,10.44,10.4,10.44,35400.0,10.4,10.44,10.4,10.44,35400.0
2009-01-15 14:20:00,10.43,10.46,10.43,10.44,134100.0,10.43,10.46,10.43,10.44,134100.0
2009-01-15 14:25:00,10.44,10.46,10.44,10.46,25800.0,10.44,10.46,10.44,10.46,25800.0
2009-01-15 14:30:00,10.46,10.5,10.44,10.5,62000.0,10.46,10.5,10.44,10.5,62000.0
2009-01-15 14:35:00,10.5,10.51,10.46,10.48,79900.0,10.5,10.51,10.46,10.48,79900.0
2009-01-15 14:40:00,10.49,10.5,10.47,10.49,29000.0,10.49,10.5,10.47,10.49,29000.0
2009-01-15 14:45:00,10.5,10.53,10.49,10.52,75700.0,10.5,10.53,10.49,10.52,75700.0
2009-01-15 14:50:00,10.52,10.53,10.5,10.51,42600.0,10.52,10.53,10.5,10.51,42600.0
2009-01-15 14:55:00,10.51,10.52,10.5,10.51,17200.0,10.51,10.52,10.5,10.51,17200.0
2009-01-15 15:00:00,10.51,10.52,10.49,10.5,25800.0,10.51,10.52,10.49,10.5,25800.0
2009-01-15 15:05:00,10.5,10.5,10.46,10.46,35300.0,10.5,10.5,10.46,10.46,35300.0
2009-01-15 15:10:00,10.46,10.47,10.46,10.46,22300.0,10.46,10.47,10.46,10.46,22300.0
2009-01-15 15:15:00,10.47,10.5,10.47,10.49,30600.0,10.47,10.5,10.47,10.49,30600.0
2009-01-15 15:20:00,10.49,10.51,10.49,10.49,87600.0,10.49,10.51,10.49,10.49,87600.0
2009-01-15 15:25:00,10.48,10.48,10.47,10.48,69300.0,10.48,10.48,10.47,10.48,69300.0
2009-01-15 15:30:00,10.48,10.49,10.47,10.49,25100.0,10.48,10.49,10.47,10.49,25100.0
2009-01-15 15:35:00,10.49,10.49,10.47,10.48,37500.0,10.49,10.49,10.47,10.48,37500.0
2009-01-15 15:40:00,10.48,10.49,10.47,10.49,22700.0,10.48,10.49,10.47,10.49,22700.0
2009-01-15 15:45:00,10.48,10.48,10.46,10.47,37700.0,10.48,10.48,10.46,10.47,37700.0
2009-01-15 15:50:00,10.48,10.5,10.47,10.5,24200.0,10.48,10.5,10.47,10.5,24200.0
2009-01-15 15:55:00,10.49,10.5,10.46,10.49,106000.0,10.49,10.5,10.46,10.49,106000.0
2009-01-15 16:00:00,10.49,10.49,10.49,10.49,3500.0,10.49,10.49,10.49,10.49,3500.0
2009-01-15 16:05:00,10.49,10.49,10.49,10.49,0.0,10.49,10.49,10.49,10.49,0.0
2009-01-15 16:10:00,10.49,10.49,10.49,10.49,0.0,10.49,10.49,10.49,10.49,0.0
2009-01-16 09:30:00,10.9,10.92,10.88,10.9,189200.0,10.9,10.92,10.88,10.9,189200.0
2009-01-16 09:35:00,10.9,10.91,10.82,10.82,90800.0,10.9,10.91,10.82,10.82,90800.0
2009-01-16 09:40:00,10.83,10.89,10.83,10.88,160000.0,10.83,10.89,10.83,10.88,160000.0
2009-01-16 09:45:00,10.87,10.89,10.87,10.88,87000.0,10.87,10.89,10.87,10.88,87000.0
2009-01-16 09:50:00,10.88,10.89,10.85,10.85,149200.0,10.88,10.89,10.85,10.85,149200.0
2009-01-16 09:55:00,10.86,10.86,10.84,10.84,55100.0,10.86,10.86,10.84,10.84,55100.0
2009-01-16 10:00:00,10.84,10.87,10.83,10.84,186000.0,10.84,10.87,10.83,10.84,186000.0
2009-01-16 10:05:00,10.85,10.86,10.84,10.85,114700.0,10.85,10.86,10.84,10.85,114700.0
2009-01-16 10:10:00,10.85,10.86,10.83,10.85,29700.0,10.85,10.86,10.83,10.85,29700.0
2009-01-16 10:15:00,10.84,10.85,10.83,10.83,79000.0,10.84,10.85,10.83,10.83,79000.0
2009-01-16 10:20:00,10.83,10.9,10.83,10.9,111400.0,10.83,10.9,10.83,10.9,111400.0
2009-01-16 10:25:00,10.9,10.93,10.87,10.91,154100.0,10.9,10.93,10.87,10.91,154100.0
2009-01-16 10:30:00,10.91,11.0,10.91,11.0,108400.0,10.91,11.0,10.91,11.0,108400.0
2009-01-16 10:35:00,11.0,11.02,10.97,10.99,86900.0,11.0,11.02,10.97,10.99,86900.0
2009-01-16 10:40:00,10.99,10.99,10.97,10.98,52800.0,10.99,10.99,10.97,10.98,52800.0
2009-01-16 10:45:00,10.98,11.0,10.96,10.97,42200.0,10.98,11.0,10.96,10.97,42200.0
2009-01-16 10:50:00,10.97,10.98,10.95,10.98,96600.0,10.97,10.98,10.95,10.98,96600.0
2009-01-16 10:55:00,10.97,10.98,10.93,10.94,81400.0,10.97,10.98,10.93,10.94,81400.0
2009-01-16 11:00:00,10.94,10.98,10.94,10.97,35000.0,10.94,10.98,10.94,10.97,35000.0
2009-01-16 11:05:00,10.96,10.97,10.95,10.97,127600.0,10.96,10.97,10.95,10.97,127600.0
2009-01-16 11:10:00,10.97,10.98,10.95,10.97,69400.0,10.97,10.98,10.95,10.97,69400.0
2009-01-16 11:15:00,10.97,10.98,10.96,10.96,38600.0,10.97,10.98,10.96,10.96,38600.0
2009-01-16 11:20:00,10.96,11.01,10.95,11.0,111100.0,10.96,11.01,10.95,11.0,111100.0
2009-01-16 11:25:00,11.0,11.07,11.0,11.03,301600.0,11.0,11.07,11.0,11.03,301600.0
2009-01-16 11:30:00,11.03,11.04,11.02,11.02,73800.0,11.03,11.04,11.02,11.02,73800.0
2009-01-16 11:35:00,11.02,11.03,11.01,11.01,75100.0,11.02,11.03,11.01,11.01,75100.0
2009-01-16 11:40:00,11.01,11.02,10.99,11.01,111300.0,11.01,11.02,10.99,11.01,111300.0
2009-01-16 11:45:00,11.01,11.01,10.99,10.99,42400.0,11.01,11.01,10.99,10.99,42400.0
2009-01-16 11:50:00,11.0,11.01,10.96,10.99,70300.0,11.0,11.01,10.96,10.99,70300.0
2009-01-16 11:55:00,10.98,10.99,10.96,10.96,40500.0,10.98,10.99,10.96,10.96,40500.0
2009-01-16 12:00:00,10.97,11.02,10.96,11.01,56200.0,10.97,11.02,10.96,11.01,56200.0
2009-01-16 12:05:00,11.01,11.04,11.0,11.02,167000.0,11.01,11.04,11.0,11.02,167000.0
2009-01-16 12:10:00,11.02,11.05,11.02,11.05,41000.0,11.02,11.05,11.02,11.05,41000.0
2009-01-16 12:15:00,11.05,11.06,11.01,11.03,66400.0,11.05,11.06,11.01,11.03,66400.0
2009-01-16 12:20:00,11.03,11.04,11.01,11.02,97800.0,11.03,11.04,11.01,11.02,97800.0
2009-01-16 12:25:00,11.02,11.04,11.01,11.03,122100.0,11.02,11.04,11.01,11.03,122100.0
2009-01-16 12:30:00,11.03,11.05,11.03,11.03,42600.0,11.03,11.05,11.03,11.03,42600.0
2009-01-16 12:35:00,11.02,11.06,11.02,11.06,44000.0,11.02,11.06,11.02,11.06,44000.0
2009-01-16 12:40:00,11.07,11.16,11.07,11.12,247100.0,11.07,11.16,11.07,11.12,247100.0
2009-01-16 12:45:00,11.13,11.15,11.13,11.14,38300.0,11.13,11.15,11.13,11.14,38300.0
2009-01-16 12:50:00,11.13,11.14,11.12,11.14,48000.0,11.13,11.14,11.12,11.14,48000.0
2009-01-16 12:55:00,11.14,11.14,11.1,11.1,23300.0,11.14,11.14,11.1,11.1,23300.0
2009-01-16 13:00:00,11.1,11.11,11.09,11.1,115000.0,11.1,11.11,11.09,11.1,115000.0
2009-01-16 13:05:00,11.1,11.1,11.08,11.1,112500.0,11.1,11.1,11.08,11.1,112500.0
2009-01-16 13:10:00,11.11,11.13,11.1,11.11,15600.0,11.11,11.13,11.1,11.11,15600.0
2009-01-16 13:15:00,11.11,11.13,11.11,11.11,64000.0,11.11,11.13,11.11,11.11,64000.0
2009-01-16 13:20:00,11.11,11.11,11.07,11.09,46400.0,11.11,11.11,11.07,11.09,46400.0
2009-01-16 13:25:00,11.09,11.11,11.08,11.11,31100.0,11.09,11.11,11.08,11.11,31100.0
2009-01-16 13:30:00,11.11,11.11,11.09,11.09,26100.0,11.11,11.11,11.09,11.09,26100.0
2009-01-16 13:35:00,11.09,11.11,11.09,11.1,14100.0,11.09,11.11,11.09,11.1,14100.0
2009-01-16 13:40:00,11.1,11.11,11.09,11.11,31300.0,11.1,11.11,11.09,11.11,31300.0
2009-01-16 13:45:00,11.11,11.11,11.1,11.1,34500.0,11.11,11.11,11.1,11.1,34500.0
2009-01-16 13:50:00,11.1,11.11,11.1,11.11,35800.0,11.1,11.11,11.1,11.11,35800.0
2009-01-16 13:55:00,11.1,11.11,11.1,11.11,12000.0,11.1,11.11,11.1,11.11,12000.0
2009-01-16 14:00:00,11.11,11.11,11.09,11.1,111300.0,11.11,11.11,11.09,11.1,111300.0
2009-01-16 14:05:00,11.1,11.12,11.1,11.11,28400.0,11.1,11.12,11.1,11.11,28400.0
2009-01-16 14:10:00,11.12,11.14,11.11,11.13,61200.0,11.12,11.14,11.11,11.13,61200.0
2009-01-16 14:15:00,11.13,11.14,11.12,11.12,20800.0,11.13,11.14,11.12,11.12,20800.0
2009-01-16 14:20:00,11.12,11.12,11.1,11.11,64500.0,11.12,11.12,11.1,11.11,64500.0
2009-01-16 14:25:00,11.11,11.12,11.1,11.12,41200.0,11.11,11.12,11.1,11.12,41200.0
2009-01-16 14:30:00,11.12,11.12,11.11,11.12,13600.0,11.12,11.12,11.11,11.12,13600.0
2009-01-16 14:35:00,11.12,11.12,11.11,11.11,33700.0,11.12,11.12,11.11,11.11,33700.0
2009-01-16 14:40:00,11.11,11.12,11.11,11.12,38300.0,11.11,11.12,11.11,11.12,38300.0
2009-01-16 14:45:00,11.12,11.14,11.11,11.12,112500.0,11.12,11.14,11.11,11.12,112500.0
2009-01-16 14:50:00,11.13,11.13,11.11,11.11,26500.0,11.13,11.13,11.11,11.11,26500.0
2009-01-16 14:55:00,11.12,11.13,11.11,11.13,21400.0,11.12,11.13,11.11,11.13,21400.0
2009-01-16 15:00:00,11.13,11.14,11.12,11.14,43100.0,11.13,11.14,11.12,11.14,43100.0
2009-01-16 15:05:00,11.13,11.15,11.12,11.12,112500.0,11.13,11.15,11.12,11.12,112500.0
2009-01-16 15:10:00,11.13,11.13,11.12,11.12,47000.0,11.13,11.13,11.12,11.12,47000.0
2009-01-16 15:15:00,11.13,11.15,11.12,11.15,16200.0,11.13,11.15,11.12,11.15,16200.0
2009-01-16 15:20:00,11.15,11.15,11.13,11.14,56200.0,11.15,11.15,11.13,11.14,56200.0
2009-01-16 15:25:00,11.14,11.15,11.13,11.14,86500.0,11.14,11.15,11.13,11.14,86500.0
2009-01-16 15:30:00,11.15,11.15,11.13,11.14,100600.0,11.15,11.15,11.13,11.14,100600.0
2009-01-16 15:35:00,11.14,11.14,11.13,11.13,80300.0,11.14,11.14,11.13,11.13,80300.0
2009-01-16 15:40:00,11.14,11.14,11.13,11.13,52700.0,11.14,11.14,11.13,11.13,52700.0
2009-01-16 15:45:00,11.13,11.14,11.12,11.12,20500.0,11.13,11.14,11.12,11.12,20500.0
2009-01-16 15:50:00,11.12,11.15,11.12,11.15,133600.0,11.12,11.15,11.12,11.15,133600.0
2009-01-16 15:55:00,11.15,11.16,11.11,11.11,182500.0,11.15,11.16,11.11,11.11,182500.0
2009-01-16 16:00:00,11.09,11.11,11.09,11.11,4000.0,11.09,11.11,11.09,11.11,4000.0
2009-01-16 16:05:00,11.09,11.09,11.09,11.09,900.0,11.09,11.09,11.09,11.09,900.0
2009-01-16 16:10:00,11.1,11.1,11.1,11.1,1400.0,11.1,11.1,11.1,11.1,1400.0
2009-01-20 09:30:00,11.14,11.18,11.12,11.18,154500.0,11.14,11.18,11.12,11.18,154500.0
2009-01-20 09:35:00,11.18,11.22,11.16,11.16,246800.0,11.18,11.22,11.16,11.16,246800.0
2009-01-20 09:40:00,11.15,11.16,11.13,11.14,84700.0,11.15,11.16,11.13,11.14,84700.0
2009-01-20 09:45:00,11.14,11.16,11.1,11.14,132200.0,11.14,11.16,11.1,11.14,132200.0
2009-01-20 09:50:00,11.14,11.14,11.04,11.05,141400.0,11.14,11.14,11.04,11.05,141400.0
2009-01-20 09:55:00,11.05,11.09,11.04,11.08,162200.0,11.05,11.09,11.04,11.08,162200.0
2009-01-20 10:00:00,11.08,11.1,11.05,11.06,143800.0,11.08,11.1,11.05,11.06,143800.0
2009-01-20 10:05:00,11.07,11.11,11.07,11.11,27500.0,11.07,11.11,11.07,11.11,27500.0
2009-01-20 10:10:00,11.1,11.15,11.1,11.12,61600.0,11.1,11.15,11.1,11.12,61600.0
2009-01-20 10:15:00,11.12,11.17,11.12,11.15,69800.0,11.12,11.17,11.12,11.15,69800.0
2009-01-20 10:20:00,11.15,11.18,11.14,11.16,73500.0,11.15,11.18,11.14,11.16,73500.0
2009-01-20 10:25:00,11.16,11.22,11.16,11.2,119100.0,11.16,11.22,11.16,11.2,119100.0
2009-01-20 10:30:00,11.19,11.22,11.18,11.22,185200.0,11.19,11.22,11.18,11.22,185200.0
2009-01-20 10:35:00,11.21,11.23,11.2,11.2,174400.0,11.21,11.23,11.2,11.2,174400.0
2009-01-20 10:40:00,11.2,11.23,11.18,11.2,122800.0,11.2,11.23,11.18,11.2,122800.0
2009-01-20 10:45:00,11.2,11.2,11.13,11.15,106200.0,11.2,11.2,11.13,11.15,106200.0
2009-01-20 10:50:00,11.15,11.17,11.14,11.15,64900.0,11.15,11.17,11.14,11.15,64900.0
2009-01-20 10:55:00,11.15,11.16,11.13,11.14,54100.0,11.15,11.16,11.13,11.14,54100.0
2009-01-20 11:00:00,11.15,11.18,11.14,11.18,113800.0,11.15,11.18,11.14,11.18,113800.0
2009-01-20 11:05:00,11.18,11.24,11.17,11.22,109100.0,11.18,11.24,11.17,11.22,109100.0
2009-01-20 11:10:00,11.22,11.25,11.17,11.18,119800.0,11.22,11.25,11.17,11.18,119800.0
2009-01-20 11:15:00,11.17,11.25,11.17,11.24,93600.0,11.17,11.25,11.17,11.24,93600.0
2009-01-20 11:20:00,11.24,11.26,11.23,11.25,143900.0,11.24,11.26,11.23,11.25,143900.0
2009-01-20 11:25:00,11.25,11.26,11.23,11.23,262500.0,11.25,11.26,11.23,11.23,262500.0
2009-01-20 11:30:00,11.24,11.24,11.21,11.23,65200.0,11.24,11.24,11.21,11.23,65200.0
2009-01-20 11:35:00,11.22,11.23,11.2,11.2,26400.0,11.22,11.23,11.2,11.2,26400.0
2009-01-20 11:40:00,11.21,11.22,11.19,11.21,43400.0,11.21,11.22,11.19,11.21,43400.0
2009-01-20 11:45:00,11.21,11.22,11.2,11.22,18300.0,11.21,11.22,11.2,11.22,18300.0
2009-01-20 11:50:00,11.22,11.24,11.2,11.24,55700.0,11.22,11.24,11.2,11.24,55700.0
2009-01-20 11:55:00,11.23,11.24,11.19,11.2,68200.0,11.23,11.24,11.19,11.2,68200.0
2009-01-20 12:00:00,11.2,11.21,11.18,11.21,29100.0,11.2,11.21,11.18,11.21,29100.0
2009-01-20 12:05:00,11.2,11.2,11.15,11.16,91400.0,11.2,11.2,11.15,11.16,91400.0
2009-01-20 12:10:00,11.16,11.22,11.16,11.21,152900.0,11.16,11.22,11.16,11.21,152900.0
2009-01-20 12:15:00,11.21,11.22,11.16,11.16,17300.0,11.21,11.22,11.16,11.16,17300.0
2009-01-20 12:20:00,11.16,11.16,11.12,11.14,54700.0,11.16,11.16,11.12,11.14,54700.0
2009-01-20 12:25:00,11.16,11.16,11.13,11.15,14700.0,11.16,11.16,11.13,11.15,14700.0
2009-01-20 12:30:00,11.14,11.16,11.13,11.15,21100.0,11.14,11.16,11.13,11.15,21100.0
2009-01-20 12:35:00,11.15,11.17,11.14,11.16,21600.0,11.15,11.17,11.14,11.16,21600.0
2009-01-20 12:40:00,11.16,11.17,11.16,11.17,33700.0,11.16,11.17,11.16,11.17,33700.0
2009-01-20 12:45:00,11.17,11.19,11.16,11.18,28800.0,11.17,11.19,11.16,11.18,28800.0
2009-01-20 12:50:00,11.19,11.2,11.18,11.19,38800.0,11.19,11.2,11.18,11.19,38800.0
2009-01-20 12:55:00,11.18,11.19,11.16,11.17,7800.0,11.18,11.19,11.16,11.17,7800.0
2009-01-20 13:00:00,11.17,11.17,11.16,11.16,32200.0,11.17,11.17,11.16,11.16,32200.0
2009-01-20 13:05:00,11.17,11.17,11.13,11.14,43400.0,11.17,11.17,11.13,11.14,43400.0
2009-01-20 13:10:00,11.14,11.15,11.12,11.13,69400.0,11.14,11.15,11.12,11.13,69400.0
2009-01-20 13:15:00,11.14,11.14,11.07,11.08,99300.0,11.14,11.14,11.07,11.08,99300.0
2009-01-20 13:20:00,11.07,11.08,11.04,11.07,64800.0,11.07,11.08,11.04,11.07,64800.0
2009-01-20 13:25:00,11.08,11.08,11.05,11.05,142400.0,11.08,11.08,11.05,11.05,142400.0
2009-01-20 13:30:00,11.04,11.08,11.02,11.03,64600.0,11.04,11.08,11.02,11.03,64600.0
2009-01-20 13:35:00,11.03,11.06,11.02,11.06,89700.0,11.03,11.06,11.02,11.06,89700.0
2009-01-20 13:40:00,11.06,11.08,11.03,11.03,38900.0,11.06,11.08,11.03,11.03,38900.0
2009-01-20 13:45:00,11.03,11.03,11.0,11.01,81100.0,11.03,11.03,11.0,11.01,81100.0
2009-01-20 13:50:00,11.0,11.02,11.0,11.0,34700.0,11.0,11.02,11.0,11.0,34700.0
2009-01-20 13:55:00,11.0,11.03,11.0,11.01,40200.0,11.0,11.03,11.0,11.01,40200.0
2009-01-20 14:00:00,11.01,11.01,10.99,11.01,91800.0,11.01,11.01,10.99,11.01,91800.0
2009-01-20 14:05:00,11.01,11.02,11.0,11.02,9100.0,11.01,11.02,11.0,11.02,9100.0
2009-01-20 14:10:00,11.02,11.02,11.0,11.01,12500.0,11.02,11.02,11.0,11.01,12500.0
2009-01-20 14:15:00,11.02,11.02,11.0,11.0,53800.0,11.02,11.02,11.0,11.0,53800.0
2009-01-20 14:20:00,11.01,11.02,10.99,11.0,42700.0,11.01,11.02,10.99,11.0,42700.0
2009-01-20 14:25:00,11.01,11.06,11.0,11.05,48800.0,11.01,11.06,11.0,11.05,48800.0
2009-01-20 14:30:00,11.05,11.05,11.04,11.05,19400.0,11.05,11.05,11.04,11.05,19400.0
2009-01-20 14:35:00,11.05,11.05,11.04,11.05,26000.0,11.05,11.05,11.04,11.05,26000.0
2009-01-20 14:40:00,11.05,11.06,11.05,11.05,29800.0,11.05,11.06,11.05,11.05,29800.0
2009-01-20 14:45:00,11.04,11.07,11.04,11.06,91500.0,11.04,11.07,11.04,11.06,91500.0
2009-01-20 14:50:00,11.08,11.08,11.05,11.06,51800.0,11.08,11.08,11.05,11.06,51800.0
2009-01-20 14:55:00,11.06,11.06,11.05,11.05,30900.0,11.06,11.06,11.05,11.05,30900.0
2009-01-20 15:00:00,11.05,11.06,11.05,11.05,23300.0,11.05,11.06,11.05,11.05,23300.0
2009-01-20 15:05:00,11.06,11.06,11.04,11.04,11600.0,11.06,11.06,11.04,11.04,11600.0
2009-01-20 15:10:00,11.04,11.05,11.04,11.04,11100.0,11.04,11.05,11.04,11.04,11100.0
2009-01-20 15:15:00,11.04,11.05,11.01,11.02,85000.0,11.04,11.05,11.01,11.02,85000.0
2009-01-20 15:20:00,11.01,11.04,11.01,11.04,18800.0,11.01,11.04,11.01,11.04,18800.0
2009-01-20 15:25:00,11.04,11.05,11.03,11.04,45400.0,11.04,11.05,11.03,11.04,45400.0
2009-01-20 15:30:00,11.05,11.07,11.05,11.07,47400.0,11.05,11.07,11.05,11.07,47400.0
2009-01-20 15:35:00,11.07,11.07,11.05,11.06,31500.0,11.07,11.07,11.05,11.06,31500.0
2009-01-20 15:40:00,11.05,11.06,11.03,11.03,19700.0,11.05,11.06,11.03,11.03,19700.0
2009-01-20 15:45:00,11.03,11.07,11.03,11.06,56400.0,11.03,11.07,11.03,11.06,56400.0
2009-01-20 15:50:00,11.07,11.09,11.06,11.08,183800.0,11.07,11.09,11.06,11.08,183800.0
2009-01-20 15:55:00,11.09,11.1,11.07,11.09,125700.0,11.09,11.1,11.07,11.09,125700.0
2009-01-20 16:00:00,11.09,11.09,11.09,11.09,100.0,11.09,11.09,11.09,11.09,100.0
2009-01-20 16:05:00,11.07,11.1,11.06,11.09,2200.0,11.07,11.1,11.06,11.09,2200.0
2009-01-20 16:10:00,11.09,11.09,11.09,11.09,100.0,11.09,11.09,11.09,11.09,100.0
2009-01-21 09:30:00,11.25,11.29,11.23,11.27,154800.0,11.25,11.29,11.23,11.27,154800.0
2009-01-21 09:35:00,11.27,11.27,11.22,11.23,36800.0,11.27,11.27,11.22,11.23,36800.0
2009-01-21 09:40:00,11.23,11.25,11.22,11.23,72300.0,11.23,11.25,11.22,11.23,72300.0
2009-01-21 09:45:00,11.24,11.25,11.22,11.22,37100.0,11.24,11.25,11.22,11.22,37100.0
2009-01-21 09:50:00,11.21,11.23,11.17,11.21,141200.0,11.21,11.23,11.17,11.21,141200.0
2009-01-21 09:55:00,11.22,11.23,11.21,11.23,22300.0,11.22,11.23,11.21,11.23,22300.0
2009-01-21 10:00:00,11.23,11.23,11.21,11.21,21400.0,11.23,11.23,11.21,11.21,21400.0
2009-01-21 10:05:00,11.21,11.22,11.16,11.17,22300.0,11.21,11.22,11.16,11.17,22300.0
2009-01-21 10:10:00,11.16,11.2,11.15,11.16,56200.0,11.16,11.2,11.15,11.16,56200.0
2009-01-21 10:15:00,11.16,11.18,11.16,11.16,25600.0,11.16,11.18,11.16,11.16,25600.0
2009-01-21 10:20:00,11.17,11.2,11.17,11.19,44800.0,11.17,11.2,11.17,11.19,44800.0
2009-01-21 10:25:00,11.19,11.21,11.12,11.14,61000.0,11.19,11.21,11.12,11.14,61000.0
2009-01-21 10:30:00,11.14,11.15,11.12,11.14,36500.0,11.14,11.15,11.12,11.14,36500.0
2009-01-21 10:35:00,11.14,11.15,11.05,11.05,107000.0,11.14,11.15,11.05,11.05,107000.0
2009-01-21 10:40:00,11.05,11.08,11.04,11.07,272000.0,11.05,11.08,11.04,11.07,272000.0
2009-01-21 10:45:00,11.07,11.09,11.06,11.07,73400.0,11.07,11.09,11.06,11.07,73400.0
2009-01-21 10:50:00,11.07,11.1,11.07,11.09,49300.0,11.07,11.1,11.07,11.09,49300.0
2009-01-21 10:55:00,11.08,11.09,11.0,11.0,69000.0,11.08,11.09,11.0,11.0,69000.0
2009-01-21 11:00:00,10.99,10.99,10.92,10.97,133100.0,10.99,10.99,10.92,10.97,133100.0
2009-01-21 11:05:00,10.98,11.06,10.98,11.04,83200.0,10.98,11.06,10.98,11.04,83200.0
2009-01-21 11:10:00,11.04,11.05,10.99,10.99,44500.0,11.04,11.05,10.99,10.99,44500.0
2009-01-21 11:15:00,10.99,11.04,10.99,11.02,26600.0,10.99,11.04,10.99,11.02,26600.0
2009-01-21 11:20:00,11.01,11.07,10.99,11.06,93100.0,11.01,11.07,10.99,11.06,93100.0
2009-01-21 11:25:00,11.06,11.06,11.03,11.05,27100.0,11.06,11.06,11.03,11.05,27100.0
2009-01-21 11:30:00,11.05,11.05,11.03,11.04,36100.0,11.05,11.05,11.03,11.04,36100.0
2009-01-21 11:35:00,11.04,11.07,11.03,11.06,26200.0,11.04,11.07,11.03,11.06,26200.0
2009-01-21 11:40:00,11.07,11.08,11.06,11.08,11500.0,11.07,11.08,11.06,11.08,11500.0
2009-01-21 11:45:00,11.08,11.08,11.05,11.05,45900.0,11.08,11.08,11.05,11.05,45900.0
2009-01-21 11:50:00,11.05,11.07,11.05,11.07,13800.0,11.05,11.07,11.05,11.07,13800.0
2009-01-21 11:55:00,11.07,11.08,11.05,11.07,133900.0,11.07,11.08,11.05,11.07,133900.0
2009-01-21 12:00:00,11.07,11.07,11.04,11.04,51100.0,11.07,11.07,11.04,11.04,51100.0
2009-01-21 12:05:00,11.04,11.08,11.04,11.07,111300.0,11.04,11.08,11.04,11.07,111300.0
2009-01-21 12:10:00,11.06,11.08,11.06,11.07,16500.0,11.06,11.08,11.06,11.07,16500.0
2009-01-21 12:15:00,11.08,11.11,11.08,11.09,70300.0,11.08,11.11,11.08,11.09,70300.0
2009-01-21 12:20:00,11.09,11.12,11.07,11.1,51400.0,11.09,11.12,11.07,11.1,51400.0
2009-01-21 12:25:00,11.11,11.11,11.09,11.1,49600.0,11.11,11.11,11.09,11.1,49600.0
2009-01-21 12:30:00,11.09,11.13,11.08,11.13,19600.0,11.09,11.13,11.08,11.13,19600.0
2009-01-21 12:35:00,11.13,11.13,11.1,11.11,30800.0,11.13,11.13,11.1,11.11,30800.0
2009-01-21 12:40:00,11.11,11.13,11.1,11.11,50400.0,11.11,11.13,11.1,11.11,50400.0
2009-01-21 12:45:00,11.11,11.11,11.07,11.09,41700.0,11.11,11.11,11.07,11.09,41700.0
2009-01-21 12:50:00,11.1,11.12,11.1,11.12,19900.0,11.1,11.12,11.1,11.12,19900.0
2009-01-21 12:55:00,11.11,11.16,11.1,11.16,34200.0,11.11,11.16,11.1,11.16,34200.0
2009-01-21 13:00:00,11.16,11.19,11.16,11.18,63100.0,11.16,11.19,11.16,11.18,63100.0
2009-01-21 13:05:00,11.18,11.22,11.18,11.22,150600.0,11.18,11.22,11.18,11.22,150600.0
2009-01-21 13:10:00,11.21,11.22,11.19,11.21,49100.0,11.21,11.22,11.19,11.21,49100.0
2009-01-21 13:15:00,11.21,11.22,11.19,11.21,79300.0,11.21,11.22,11.19,11.21,79300.0
2009-01-21 13:20:00,11.21,11.22,11.2,11.22,36400.0,11.21,11.22,11.2,11.22,36400.0
2009-01-21 13:25:00,11.22,11.22,11.16,11.17,41600.0,11.22,11.22,11.16,11.17,41600.0
2009-01-21 13:30:00,11.17,11.2,11.17,11.2,49400.0,11.17,11.2,11.17,11.2,49400.0
2009-01-21 13:35:00,11.2,11.22,11.19,11.2,35800.0,11.2,11.22,11.19,11.2,35800.0
2009-01-21 13:40:00,11.2,11.21,11.17,11.17,41600.0,11.2,11.21,11.17,11.17,41600.0
2009-01-21 13:45:00,11.18,11.19,11.15,11.15,53300.0,11.18,11.19,11.15,11.15,53300.0
2009-01-21 13:50:00,11.15,11.16,11.12,11.16,30500.0,11.15,11.16,11.12,11.16,30500.0
2009-01-21 13:55:00,11.16,11.16,11.12,11.12,22200.0,11.16,11.16,11.12,11.12,22200.0
2009-01-21 14:00:00,11.13,11.13,11.11,11.12,90800.0,11.13,11.13,11.11,11.12,90800.0
2009-01-21 14:05:00,11.12,11.12,11.1,11.1,75900.0,11.12,11.12,11.1,11.1,75900.0
2009-01-21 14:10:00,11.11,11.13,11.1,11.12,51400.0,11.11,11.13,11.1,11.12,51400.0
2009-01-21 14:15:00,11.12,11.13,11.11,11.13,52600.0,11.12,11.13,11.11,11.13,52600.0
2009-01-21 14:20:00,11.13,11.14,11.12,11.13,19300.0,11.13,11.14,11.12,11.13,19300.0
2009-01-21 14:25:00,11.12,11.14,11.11,11.12,56100.0,11.12,11.14,11.11,11.12,56100.0
2009-01-21 14:30:00,11.12,11.14,11.12,11.14,13900.0,11.12,11.14,11.12,11.14,13900.0
2009-01-21 14:35:00,11.14,11.16,11.13,11.16,47200.0,11.14,11.16,11.13,11.16,47200.0
2009-01-21 14:40:00,11.16,11.16,11.14,11.14,75700.0,11.16,11.16,11.14,11.14,75700.0
2009-01-21 14:45:00,11.14,11.17,11.14,11.17,39400.0,11.14,11.17,11.14,11.17,39400.0
2009-01-21 14:50:00,11.17,11.18,11.15,11.15,156900.0,11.17,11.18,11.15,11.15,156900.0
2009-01-21 14:55:00,11.16,11.17,11.14,11.15,122500.0,11.16,11.17,11.14,11.15,122500.0
2009-01-21 15:00:00,11.15,11.16,11.14,11.15,20200.0,11.15,11.16,11.14,11.15,20200.0
2009-01-21 15:05:00,11.15,11.16,11.15,11.16,51300.0,11.15,11.16,11.15,11.16,51300.0
2009-01-21 15:10:00,11.16,11.17,11.16,11.16,105000.0,11.16,11.17,11.16,11.16,105000.0
2009-01-21 15:15:00,11.15,11.16,11.14,11.16,105400.0,11.15,11.16,11.14,11.16,105400.0
2009-01-21 15:20:00,11.16,11.17,11.15,11.16,56300.0,11.16,11.17,11.15,11.16,56300.0
2009-01-21 15:25:00,11.16,11.16,11.15,11.16,38200.0,11.16,11.16,11.15,11.16,38200.0
2009-01-21 15:30:00,11.16,11.17,11.15,11.16,37700.0,11.16,11.17,11.15,11.16,37700.0
2009-01-21 15:35:00,11.16,11.17,11.15,11.16,18000.0,11.16,11.17,11.15,11.16,18000.0
2009-01-21 15:40:00,11.17,11.17,11.16,11.17,92800.0,11.17,11.17,11.16,11.17,92800.0
2009-01-21 15:45:00,11.16,11.18,11.16,11.18,70600.0,11.16,11.18,11.16,11.18,70600.0
2009-01-21 15:50:00,11.18,11.19,11.17,11.18,39200.0,11.18,11.19,11.17,11.18,39200.0
2009-01-21 15:55:00,11.17,11.19,11.16,11.18,89000.0,11.17,11.19,11.16,11.18,89000.0
2009-01-21 16:00:00,11.18,11.18,11.18,11.18,500.0,11.18,11.18,11.18,11.18,500.0
2009-01-21 16:05:00,11.18,11.18,11.18,11.18,0.0,11.18,11.18,11.18,11.18,0.0
2009-01-21 16:10:00,11.18,11.18,11.18,11.18,0.0,11.18,11.18,11.18,11.18,0.0
2009-01-22 09:30:00,11.25,11.28,11.24,11.25,215800.0,11.25,11.28,11.24,11.25,215800.0
2009-01-22 09:35:00,11.26,11.27,11.24,11.24,52800.0,11.26,11.27,11.24,11.24,52800.0
2009-01-22 09:40:00,11.25,11.26,11.21,11.22,26400.0,11.25,11.26,11.21,11.22,26400.0
2009-01-22 09:45:00,11.22,11.24,11.21,11.24,20400.0,11.22,11.24,11.21,11.24,20400.0
2009-01-22 09:50:00,11.23,11.33,11.23,11.3,87700.0,11.23,11.33,11.23,11.3,87700.0
2009-01-22 09:55:00,11.3,11.33,11.28,11.28,107000.0,11.3,11.33,11.28,11.28,107000.0
2009-01-22 10:00:00,11.29,11.35,11.28,11.28,108100.0,11.29,11.35,11.28,11.28,108100.0
2009-01-22 10:05:00,11.28,11.29,11.25,11.29,85900.0,11.28,11.29,11.25,11.29,85900.0
2009-01-22 10:10:00,11.29,11.35,11.28,11.33,106700.0,11.29,11.35,11.28,11.33,106700.0
2009-01-22 10:15:00,11.33,11.36,11.32,11.34,143800.0,11.33,11.36,11.32,11.34,143800.0
2009-01-22 10:20:00,11.34,11.37,11.33,11.33,35400.0,11.34,11.37,11.33,11.33,35400.0
2009-01-22 10:25:00,11.34,11.37,11.33,11.36,54000.0,11.34,11.37,11.33,11.36,54000.0
2009-01-22 10:30:00,11.36,11.37,11.31,11.31,83900.0,11.36,11.37,11.31,11.31,83900.0
2009-01-22 10:35:00,11.32,11.33,11.3,11.33,26300.0,11.32,11.33,11.3,11.33,26300.0
2009-01-22 10:40:00,11.33,11.33,11.29,11.31,27800.0,11.33,11.33,11.29,11.31,27800.0
2009-01-22 10:45:00,11.31,11.31,11.28,11.3,16500.0,11.31,11.31,11.28,11.3,16500.0
2009-01-22 10:50:00,11.3,11.31,11.29,11.3,26900.0,11.3,11.31,11.29,11.3,26900.0
2009-01-22 10:55:00,11.3,11.3,11.29,11.29,31500.0,11.3,11.3,11.29,11.29,31500.0
2009-01-22 11:00:00,11.29,11.31,11.28,11.29,87500.0,11.29,11.31,11.28,11.29,87500.0
2009-01-22 11:05:00,11.28,11.3,11.28,11.29,35300.0,11.28,11.3,11.28,11.29,35300.0
2009-01-22 11:10:00,11.29,11.34,11.29,11.32,22600.0,11.29,11.34,11.29,11.32,22600.0
2009-01-22 11:15:00,11.32,11.34,11.32,11.34,45300.0,11.32,11.34,11.32,11.34,45300.0
2009-01-22 11:20:00,11.34,11.34,11.31,11.34,40800.0,11.34,11.34,11.31,11.34,40800.0
2009-01-22 11:25:00,11.35,11.36,11.32,11.33,47100.0,11.35,11.36,11.32,11.33,47100.0
2009-01-22 11:30:00,11.33,11.35,11.33,11.34,164500.0,11.33,11.35,11.33,11.34,164500.0
2009-01-22 11:35:00,11.34,11.34,11.31,11.31,39800.0,11.34,11.34,11.31,11.31,39800.0
2009-01-22 11:40:00,11.32,11.32,11.27,11.27,102700.0,11.32,11.32,11.27,11.27,102700.0
2009-01-22 11:45:00,11.28,11.28,11.25,11.28,51500.0,11.28,11.28,11.25,11.28,51500.0
2009-01-22 11:50:00,11.28,11.28,11.26,11.26,16000.0,11.28,11.28,11.26,11.26,16000.0
2009-01-22 11:55:00,11.27,11.27,11.25,11.26,47000.0,11.27,11.27,11.25,11.26,47000.0
2009-01-22 12:00:00,11.25,11.33,11.25,11.31,89700.0,11.25,11.33,11.25,11.31,89700.0
2009-01-22 12:05:00,11.3,11.33,11.3,11.32,41300.0,11.3,11.33,11.3,11.32,41300.0
2009-01-22 12:10:00,11.32,11.32,11.3,11.31,38200.0,11.32,11.32,11.3,11.31,38200.0
2009-01-22 12:15:00,11.32,11.34,11.32,11.32,116600.0,11.32,11.34,11.32,11.32,116600.0
2009-01-22 12:20:00,11.32,11.34,11.31,11.31,16300.0,11.32,11.34,11.31,11.31,16300.0
2009-01-22 12:25:00,11.31,11.34,11.31,11.34,13400.0,11.31,11.34,11.31,11.34,13400.0
2009-01-22 12:30:00,11.34,11.35,11.31,11.31,57000.0,11.34,11.35,11.31,11.31,57000.0
2009-01-22 12:35:00,11.32,11.33,11.31,11.32,36400.0,11.32,11.33,11.31,11.32,36400.0
2009-01-22 12:40:00,11.31,11.34,11.31,11.33,17000.0,11.31,11.34,11.31,11.33,17000.0
2009-01-22 12:45:00,11.32,11.35,11.32,11.35,21300.0,11.32,11.35,11.32,11.35,21300.0
2009-01-22 12:50:00,11.35,11.37,11.35,11.35,47000.0,11.35,11.37,11.35,11.35,47000.0
2009-01-22 12:55:00,11.36,11.37,11.29,11.29,76600.0,11.36,11.37,11.29,11.29,76600.0
2009-01-22 13:00:00,11.29,11.31,11.27,11.29,28900.0,11.29,11.31,11.27,11.29,28900.0
2009-01-22 13:05:00,11.31,11.31,11.29,11.29,22100.0,11.31,11.31,11.29,11.29,22100.0
2009-01-22 13:10:00,11.3,11.3,11.27,11.27,36100.0,11.3,11.3,11.27,11.27,36100.0
2009-01-22 13:15:00,11.28,11.29,11.25,11.27,58200.0,11.28,11.29,11.25,11.27,58200.0
2009-01-22 13:20:00,11.27,11.27,11.22,11.26,78900.0,11.27,11.27,11.22,11.26,78900.0
2009-01-22 13:25:00,11.26,11.28,11.25,11.26,22600.0,11.26,11.28,11.25,11.26,22600.0
2009-01-22 13:30:00,11.26,11.26,11.24,11.24,35700.0,11.26,11.26,11.24,11.24,35700.0
2009-01-22 13:35:00,11.24,11.26,11.24,11.26,5300.0,11.24,11.26,11.24,11.26,5300.0
2009-01-22 13:40:00,11.27,11.29,11.27,11.28,24500.0,11.27,11.29,11.27,11.28,24500.0
2009-01-22 13:45:00,11.28,11.3,11.28,11.29,82000.0,11.28,11.3,11.28,11.29,82000.0
2009-01-22 13:50:00,11.29,11.29,11.28,11.28,55600.0,11.29,11.29,11.28,11.28,55600.0
2009-01-22 13:55:00,11.29,11.29,11.27,11.28,23200.0,11.29,11.29,11.27,11.28,23200.0
2009-01-22 14:00:00,11.28,11.28,11.27,11.28,21100.0,11.28,11.28,11.27,11.28,21100.0
2009-01-22 14:05:00,11.28,11.29,11.27,11.29,14200.0,11.28,11.29,11.27,11.29,14200.0
2009-01-22 14:10:00,11.28,11.29,11.28,11.28,24600.0,11.28,11.29,11.28,11.28,24600.0
2009-01-22 14:15:00,11.28,11.29,11.28,11.29,36200.0,11.28,11.29,11.28,11.29,36200.0
2009-01-22 14:20:00,11.29,11.29,11.27,11.28,11200.0,11.29,11.29,11.27,11.28,11200.0
2009-01-22 14:25:00,11.28,11.29,11.27,11.29,7300.0,11.28,11.29,11.27,11.29,7300.0
2009-01-22 14:30:00,11.27,11.29,11.27,11.28,49800.0,11.27,11.29,11.27,11.28,49800.0
2009-01-22 14:35:00,11.28,11.28,11.27,11.28,8400.0,11.28,11.28,11.27,11.28,8400.0
2009-01-22 14:40:00,11.28,11.29,11.27,11.28,32200.0,11.28,11.29,11.27,11.28,32200.0
2009-01-22 14:45:00,11.28,11.28,11.26,11.27,33400.0,11.28,11.28,11.26,11.27,33400.0
2009-01-22 14:50:00,11.27,11.28,11.27,11.28,8200.0,11.27,11.28,11.27,11.28,8200.0
2009-01-22 14:55:00,11.27,11.28,11.27,11.28,24000.0,11.27,11.28,11.27,11.28,24000.0
2009-01-22 15:00:00,11.27,11.28,11.26,11.27,233500.0,11.27,11.28,11.26,11.27,233500.0
2009-01-22 15:05:00,11.27,11.28,11.25,11.26,94200.0,11.27,11.28,11.25,11.26,94200.0
2009-01-22 15:10:00,11.27,11.28,11.26,11.27,7100.0,11.27,11.28,11.26,11.27,7100.0
2009-01-22 15:15:00,11.28,11.28,11.25,11.25,85200.0,11.28,11.28,11.25,11.25,85200.0
2009-01-22 15:20:00,11.25,11.26,11.25,11.26,21100.0,11.25,11.26,11.25,11.26,21100.0
2009-01-22 15:25:00,11.26,11.26,11.25,11.25,11400.0,11.26,11.26,11.25,11.25,11400.0
2009-01-22 15:30:00,11.26,11.27,11.25,11.26,61000.0,11.26,11.27,11.25,11.26,61000.0
2009-01-22 15:35:00,11.27,11.27,11.26,11.26,71800.0,11.27,11.27,11.26,11.26,71800.0
2009-01-22 15:40:00,11.26,11.28,11.26,11.28,32900.0,11.26,11.28,11.26,11.28,32900.0
2009-01-22 15:45:00,11.27,11.31,11.27,11.31,317200.0,11.27,11.31,11.27,11.31,317200.0
2009-01-22 15:50:00,11.31,11.33,11.31,11.33,155500.0,11.31,11.33,11.31,11.33,155500.0
2009-01-22 15:55:00,11.33,11.33,11.31,11.31,151100.0,11.33,11.33,11.31,11.31,151100.0
2009-01-22 16:00:00,11.33,11.33,11.25,11.25,21500.0,11.33,11.33,11.25,11.25,21500.0
2009-01-22 16:05:00,11.31,11.31,11.27,11.27,1500.0,11.31,11.31,11.27,11.27,1500.0
2009-01-22 16:10:00,11.27,11.27,11.27,11.27,0.0,11.27,11.27,11.27,11.27,0.0
2009-01-23 09:30:00,11.46,11.48,11.42,11.42,355500.0,11.46,11.48,11.42,11.42,355500.0
2009-01-23 09:35:00,11.43,11.45,11.42,11.45,90700.0,11.43,11.45,11.42,11.45,90700.0
2009-01-23 09:40:00,11.44,11.45,11.42,11.44,40500.0,11.44,11.45,11.42,11.44,40500.0
2009-01-23 09:45:00,11.45,11.45,11.34,11.36,180600.0,11.45,11.45,11.34,11.36,180600.0
2009-01-23 09:50:00,11.36,11.39,11.34,11.39,95500.0,11.36,11.39,11.34,11.39,95500.0
2009-01-23 09:55:00,11.39,11.39,11.32,11.34,153300.0,11.39,11.39,11.32,11.34,153300.0
2009-01-23 10:00:00,11.33,11.35,11.24,11.28,310600.0,11.33,11.35,11.24,11.28,310600.0
2009-01-23 10:05:00,11.28,11.28,11.23,11.27,183300.0,11.28,11.28,11.23,11.27,183300.0
2009-01-23 10:10:00,11.26,11.27,11.24,11.25,161400.0,11.26,11.27,11.24,11.25,161400.0
2009-01-23 10:15:00,11.24,11.25,11.22,11.23,238900.0,11.24,11.25,11.22,11.23,238900.0
2009-01-23 10:20:00,11.23,11.23,11.14,11.16,192900.0,11.23,11.23,11.14,11.16,192900.0
2009-01-23 10:25:00,11.16,11.23,11.16,11.22,142100.0,11.16,11.23,11.16,11.22,142100.0
2009-01-23 10:30:00,11.22,11.22,11.19,11.2,116600.0,11.22,11.22,11.19,11.2,116600.0
2009-01-23 10:35:00,11.2,11.24,11.2,11.23,50700.0,11.2,11.24,11.2,11.23,50700.0
2009-01-23 10:40:00,11.23,11.25,11.22,11.24,176900.0,11.23,11.25,11.22,11.24,176900.0
2009-01-23 10:45:00,11.24,11.28,11.24,11.28,113900.0,11.24,11.28,11.24,11.28,113900.0
2009-01-23 10:50:00,11.28,11.34,11.27,11.3,342200.0,11.28,11.34,11.27,11.3,342200.0
2009-01-23 10:55:00,11.31,11.33,11.29,11.32,125600.0,11.31,11.33,11.29,11.32,125600.0
2009-01-23 11:00:00,11.32,11.35,11.31,11.35,322700.0,11.32,11.35,11.31,11.35,322700.0
2009-01-23 11:05:00,11.35,11.36,11.3,11.3,145300.0,11.35,11.36,11.3,11.3,145300.0
2009-01-23 11:10:00,11.3,11.38,11.3,11.37,159900.0,11.3,11.38,11.3,11.37,159900.0
2009-01-23 11:15:00,11.37,11.42,11.37,11.41,263900.0,11.37,11.42,11.37,11.41,263900.0
2009-01-23 11:20:00,11.41,11.46,11.41,11.43,380000.0,11.41,11.46,11.41,11.43,380000.0
2009-01-23 11:25:00,11.42,11.45,11.37,11.38,136100.0,11.42,11.45,11.37,11.38,136100.0
2009-01-23 11:30:00,11.37,11.42,11.37,11.42,76300.0,11.37,11.42,11.37,11.42,76300.0
2009-01-23 11:35:00,11.42,11.43,11.4,11.43,68700.0,11.42,11.43,11.4,11.43,68700.0
2009-01-23 11:40:00,11.43,11.46,11.42,11.45,162100.0,11.43,11.46,11.42,11.45,162100.0
2009-01-23 11:45:00,11.45,11.55,11.44,11.53,377100.0,11.45,11.55,11.44,11.53,377100.0
2009-01-23 11:50:00,11.53,11.78,11.53,11.76,801100.0,11.53,11.78,11.53,11.76,801100.0
2009-01-23 11:55:00,11.75,11.77,11.7,11.74,1630900.0,11.75,11.77,11.7,11.74,1630900.0
2009-01-23 12:00:00,11.73,11.73,11.69,11.72,285700.0,11.73,11.73,11.69,11.72,285700.0
2009-01-23 12:05:00,11.73,11.81,11.71,11.74,611300.0,11.73,11.81,11.71,11.74,611300.0
2009-01-23 12:10:00,11.75,11.76,11.74,11.75,446700.0,11.75,11.76,11.74,11.75,446700.0
2009-01-23 12:15:00,11.75,11.79,11.75,11.77,325500.0,11.75,11.79,11.75,11.77,325500.0
2009-01-23 12:20:00,11.78,11.82,11.77,11.79,296400.0,11.78,11.82,11.77,11.79,296400.0
2009-01-23 12:25:00,11.79,11.85,11.77,11.83,135300.0,11.79,11.85,11.77,11.83,135300.0
2009-01-23 12:30:00,11.82,11.95,11.82,11.94,278000.0,11.82,11.95,11.82,11.94,278000.0
2009-01-23 12:35:00,11.94,11.94,11.82,11.83,215800.0,11.94,11.94,11.82,11.83,215800.0
2009-01-23 12:40:00,11.82,11.86,11.78,11.8,252200.0,11.82,11.86,11.78,11.8,252200.0
2009-01-23 12:45:00,11.8,11.9,11.8,11.86,202800.0,11.8,11.9,11.8,11.86,202800.0
2009-01-23 12:50:00,11.87,11.87,11.83,11.84,112900.0,11.87,11.87,11.83,11.84,112900.0
2009-01-23 12:55:00,11.84,11.84,11.8,11.81,103800.0,11.84,11.84,11.8,11.81,103800.0
2009-01-23 13:00:00,11.81,11.84,11.76,11.83,135600.0,11.81,11.84,11.76,11.83,135600.0
2009-01-23 13:05:00,11.83,11.84,11.81,11.84,85200.0,11.83,11.84,11.81,11.84,85200.0
2009-01-23 13:10:00,11.85,11.85,11.82,11.82,100300.0,11.85,11.85,11.82,11.82,100300.0
2009-01-23 13:15:00,11.83,11.83,11.76,11.79,139300.0,11.83,11.83,11.76,11.79,139300.0
2009-01-23 13:20:00,11.79,11.84,11.78,11.83,346600.0,11.79,11.84,11.78,11.83,346600.0
2009-01-23 13:25:00,11.83,11.86,11.8,11.82,192300.0,11.83,11.86,11.8,11.82,192300.0
2009-01-23 13:30:00,11.82,11.83,11.77,11.8,267100.0,11.82,11.83,11.77,11.8,267100.0
2009-01-23 13:35:00,11.8,11.81,11.76,11.78,52700.0,11.8,11.81,11.76,11.78,52700.0
2009-01-23 13:40:00,11.78,11.81,11.77,11.79,201900.0,11.78,11.81,11.77,11.79,201900.0
2009-01-23 13:45:00,11.8,11.81,11.79,11.79,68500.0,11.8,11.81,11.79,11.79,68500.0
2009-01-23 13:50:00,11.79,11.8,11.76,11.77,225100.0,11.79,11.8,11.76,11.77,225100.0
2009-01-23 13:55:00,11.78,11.79,11.76,11.79,60200.0,11.78,11.79,11.76,11.79,60200.0
2009-01-23 14:00:00,11.79,11.81,11.78,11.8,83000.0,11.79,11.81,11.78,11.8,83000.0
2009-01-23 14:05:00,11.79,11.8,11.77,11.79,115000.0,11.79,11.8,11.77,11.79,115000.0
2009-01-23 14:10:00,11.79,11.79,11.77,11.77,84100.0,11.79,11.79,11.77,11.77,84100.0
2009-01-23 14:15:00,11.77,11.79,11.77,11.78,43700.0,11.77,11.79,11.77,11.78,43700.0
2009-01-23 14:20:00,11.79,11.8,11.78,11.8,35100.0,11.79,11.8,11.78,11.8,35100.0
2009-01-23 14:25:00,11.8,11.8,11.76,11.77,139500.0,11.8,11.8,11.76,11.77,139500.0
2009-01-23 14:30:00,11.76,11.76,11.73,11.73,111200.0,11.76,11.76,11.73,11.73,111200.0
2009-01-23 14:35:00,11.73,11.75,11.73,11.75,20000.0,11.73,11.75,11.73,11.75,20000.0
2009-01-23 14:40:00,11.74,11.75,11.74,11.74,303700.0,11.74,11.75,11.74,11.74,303700.0
2009-01-23 14:45:00,11.74,11.75,11.73,11.75,92700.0,11.74,11.75,11.73,11.75,92700.0
2009-01-23 14:50:00,11.74,11.74,11.71,11.71,111600.0,11.74,11.74,11.71,11.71,111600.0
2009-01-23 14:55:00,11.71,11.71,11.69,11.7,122400.0,11.71,11.71,11.69,11.7,122400.0
2009-01-23 15:00:00,11.7,11.75,11.7,11.75,90900.0,11.7,11.75,11.7,11.75,90900.0
2009-01-23 15:05:00,11.75,11.76,11.73,11.74,122800.0,11.75,11.76,11.73,11.74,122800.0
2009-01-23 15:10:00,11.73,11.74,11.72,11.73,141600.0,11.73,11.74,11.72,11.73,141600.0
2009-01-23 15:15:00,11.73,11.73,11.72,11.73,44700.0,11.73,11.73,11.72,11.73,44700.0
2009-01-23 15:20:00,11.73,11.76,11.72,11.75,105100.0,11.73,11.76,11.72,11.75,105100.0
2009-01-23 15:25:00,11.75,11.76,11.73,11.74,109400.0,11.75,11.76,11.73,11.74,109400.0
2009-01-23 15:30:00,11.74,11.74,11.73,11.74,78800.0,11.74,11.74,11.73,11.74,78800.0
2009-01-23 15:35:00,11.74,11.78,11.73,11.78,240100.0,11.74,11.78,11.73,11.78,240100.0
2009-01-23 15:40:00,11.78,11.79,11.75,11.78,209000.0,11.78,11.79,11.75,11.78,209000.0
2009-01-23 15:45:00,11.78,11.79,11.77,11.78,262300.0,11.78,11.79,11.77,11.78,262300.0
2009-01-23 15:50:00,11.77,11.82,11.77,11.8,304500.0,11.77,11.82,11.77,11.8,304500.0
2009-01-23 15:55:00,11.8,11.85,11.77,11.83,460700.0,11.8,11.85,11.77,11.83,460700.0
2009-01-23 16:00:00,11.84,11.85,11.79,11.79,1800.0,11.84,11.85,11.79,11.79,1800.0
2009-01-23 16:05:00,11.8,11.83,11.8,11.8,7400.0,11.8,11.83,11.8,11.8,7400.0
2009-01-23 16:10:00,11.8,11.8,11.8,11.8,0.0,11.8,11.8,11.8,11.8,0.0
2009-01-26 09:30:00,11.99,12.04,11.98,12.03,852500.0,11.99,12.04,11.98,12.03,852500.0
2009-01-26 09:35:00,12.04,12.07,11.96,12.0,526400.0,12.04,12.07,11.96,12.0,526400.0
2009-01-26 09:40:00,12.01,12.15,12.0,12.13,823900.0,12.01,12.15,12.0,12.13,823900.0
2009-01-26 09:45:00,12.13,12.13,12.0,12.02,417700.0,12.13,12.13,12.0,12.02,417700.0
2009-01-26 09:50:00,12.02,12.02,11.97,11.98,363500.0,12.02,12.02,11.97,11.98,363500.0
2009-01-26 09:55:00,11.98,12.0,11.93,11.99,541100.0,11.98,12.0,11.93,11.99,541100.0
2009-01-26 10:00:00,11.99,12.05,11.98,12.01,391900.0,11.99,12.05,11.98,12.01,391900.0
2009-01-26 10:05:00,12.01,12.03,11.99,12.03,167200.0,12.01,12.03,11.99,12.03,167200.0
2009-01-26 10:10:00,12.02,12.04,11.99,12.04,239900.0,12.02,12.04,11.99,12.04,239900.0
2009-01-26 10:15:00,12.03,12.06,12.03,12.05,169600.0,12.03,12.06,12.03,12.05,169600.0
2009-01-26 10:20:00,12.06,12.07,12.03,12.04,164500.0,12.06,12.07,12.03,12.04,164500.0
2009-01-26 10:25:00,12.03,12.06,12.01,12.01,369600.0,12.03,12.06,12.01,12.01,369600.0
2009-01-26 10:30:00,12.02,12.07,12.0,12.01,160800.0,12.02,12.07,12.0,12.01,160800.0
2009-01-26 10:35:00,12.0,12.02,11.97,11.98,240900.0,12.0,12.02,11.97,11.98,240900.0
2009-01-26 10:40:00,11.98,12.01,11.95,11.95,66700.0,11.98,12.01,11.95,11.95,66700.0
2009-01-26 10:45:00,11.95,11.99,11.95,11.97,115600.0,11.95,11.99,11.95,11.97,115600.0
2009-01-26 10:50:00,11.97,11.98,11.95,11.96,300600.0,11.97,11.98,11.95,11.96,300600.0
2009-01-26 10:55:00,11.97,12.03,11.96,12.0,435600.0,11.97,12.03,11.96,12.0,435600.0
2009-01-26 11:00:00,12.0,12.06,11.99,12.01,964500.0,12.0,12.06,11.99,12.01,964500.0
2009-01-26 11:05:00,12.02,12.03,11.95,11.95,233400.0,12.02,12.03,11.95,11.95,233400.0
2009-01-26 11:10:00,11.95,12.0,11.95,11.97,111000.0,11.95,12.0,11.95,11.97,111000.0
2009-01-26 11:15:00,11.97,12.02,11.97,11.99,142100.0,11.97,12.02,11.97,11.99,142100.0
2009-01-26 11:20:00,12.0,12.03,11.98,12.02,127600.0,12.0,12.03,11.98,12.02,127600.0
2009-01-26 11:25:00,12.02,12.05,12.01,12.05,132800.0,12.02,12.05,12.01,12.05,132800.0
2009-01-26 11:30:00,12.05,12.07,12.03,12.03,130800.0,12.05,12.07,12.03,12.03,130800.0
2009-01-26 11:35:00,12.04,12.05,12.02,12.02,192600.0,12.04,12.05,12.02,12.02,192600.0
2009-01-26 11:40:00,12.02,12.05,12.01,12.03,170800.0,12.02,12.05,12.01,12.03,170800.0
2009-01-26 11:45:00,12.03,12.05,12.01,12.05,66600.0,12.03,12.05,12.01,12.05,66600.0
2009-01-26 11:50:00,12.04,12.06,12.02,12.04,146400.0,12.04,12.06,12.02,12.04,146400.0
2009-01-26 11:55:00,12.04,12.05,12.02,12.03,93900.0,12.04,12.05,12.02,12.03,93900.0
2009-01-26 12:00:00,12.03,12.04,12.01,12.01,60200.0,12.03,12.04,12.01,12.01,60200.0
2009-01-26 12:05:00,12.01,12.05,12.0,12.05,69700.0,12.01,12.05,12.0,12.05,69700.0
2009-01-26 12:10:00,12.04,12.06,12.02,12.05,94800.0,12.04,12.06,12.02,12.05,94800.0
2009-01-26 12:15:00,12.05,12.1,12.04,12.08,69900.0,12.05,12.1,12.04,12.08,69900.0
2009-01-26 12:20:00,12.09,12.13,12.07,12.12,623000.0,12.09,12.13,12.07,12.12,623000.0
2009-01-26 12:25:00,12.12,12.16,12.07,12.07,245200.0,12.12,12.16,12.07,12.07,245200.0
2009-01-26 12:30:00,12.07,12.09,12.04,12.05,140700.0,12.07,12.09,12.04,12.05,140700.0
2009-01-26 12:35:00,12.05,12.08,12.04,12.05,71300.0,12.05,12.08,12.04,12.05,71300.0
2009-01-26 12:40:00,12.05,12.08,12.05,12.08,28400.0,12.05,12.08,12.05,12.08,28400.0
2009-01-26 12:45:00,12.08,12.12,12.07,12.07,68100.0,12.08,12.12,12.07,12.07,68100.0
2009-01-26 12:50:00,12.08,12.12,12.07,12.11,199400.0,12.08,12.12,12.07,12.11,199400.0
2009-01-26 12:55:00,12.11,12.13,12.07,12.08,85900.0,12.11,12.13,12.07,12.08,85900.0
2009-01-26 13:00:00,12.07,12.1,12.07,12.07,68600.0,12.07,12.1,12.07,12.07,68600.0
2009-01-26 13:05:00,12.08,12.08,12.05,12.06,52000.0,12.08,12.08,12.05,12.06,52000.0
2009-01-26 13:10:00,12.05,12.06,11.97,11.99,208400.0,12.05,12.06,11.97,11.99,208400.0
2009-01-26 13:15:00,12.0,12.01,11.99,12.0,69800.0,12.0,12.01,11.99,12.0,69800.0
2009-01-26 13:20:00,12.0,12.01,11.97,11.99,99900.0,12.0,12.01,11.97,11.99,99900.0
2009-01-26 13:25:00,12.0,12.01,11.98,12.0,31000.0,12.0,12.01,11.98,12.0,31000.0
2009-01-26 13:30:00,12.0,12.01,11.98,11.99,74500.0,12.0,12.01,11.98,11.99,74500.0
2009-01-26 13:35:00,12.0,12.0,11.98,11.99,9000.0,12.0,12.0,11.98,11.99,9000.0
2009-01-26 13:40:00,11.99,12.0,11.98,11.99,45500.0,11.99,12.0,11.98,11.99,45500.0
2009-01-26 13:45:00,11.98,11.99,11.97,11.97,34000.0,11.98,11.99,11.97,11.97,34000.0
2009-01-26 13:50:00,11.97,11.98,11.95,11.95,85200.0,11.97,11.98,11.95,11.95,85200.0
2009-01-26 13:55:00,11.96,11.98,11.95,11.97,27400.0,11.96,11.98,11.95,11.97,27400.0
2009-01-26 14:00:00,11.98,11.99,11.96,11.96,15700.0,11.98,11.99,11.96,11.96,15700.0
2009-01-26 14:05:00,11.96,11.97,11.94,11.94,128600.0,11.96,11.97,11.94,11.94,128600.0
2009-01-26 14:10:00,11.94,11.96,11.93,11.93,56400.0,11.94,11.96,11.93,11.93,56400.0
2009-01-26 14:15:00,11.93,11.96,11.91,11.92,84700.0,11.93,11.96,11.91,11.92,84700.0
2009-01-26 14:20:00,11.91,11.95,11.91,11.92,236800.0,11.91,11.95,11.91,11.92,236800.0
2009-01-26 14:25:00,11.92,11.93,11.91,11.92,85900.0,11.92,11.93,11.91,11.92,85900.0
2009-01-26 14:30:00,11.92,11.93,11.92,11.93,18100.0,11.92,11.93,11.92,11.93,18100.0
2009-01-26 14:35:00,11.93,11.94,11.92,11.93,20700.0,11.93,11.94,11.92,11.93,20700.0
2009-01-26 14:40:00,11.93,11.94,11.92,11.94,36300.0,11.93,11.94,11.92,11.94,36300.0
2009-01-26 14:45:00,11.94,11.96,11.93,11.96,39400.0,11.94,11.96,11.93,11.96,39400.0
2009-01-26 14:50:00,11.96,11.97,11.95,11.97,69600.0,11.96,11.97,11.95,11.97,69600.0
2009-01-26 14:55:00,11.97,11.97,11.95,11.97,77300.0,11.97,11.97,11.95,11.97,77300.0
2009-01-26 15:00:00,11.97,11.98,11.96,11.97,67600.0,11.97,11.98,11.96,11.97,67600.0
2009-01-26 15:05:00,11.97,11.98,11.95,11.97,152500.0,11.97,11.98,11.95,11.97,152500.0
2009-01-26 15:10:00,11.97,11.99,11.97,11.99,46100.0,11.97,11.99,11.97,11.99,46100.0
2009-01-26 15:15:00,11.98,11.99,11.98,11.99,28400.0,11.98,11.99,11.98,11.99,28400.0
2009-01-26 15:20:00,11.98,12.0,11.98,11.98,27700.0,11.98,12.0,11.98,11.98,27700.0
2009-01-26 15:25:00,11.99,12.0,11.98,11.98,33500.0,11.99,12.0,11.98,11.98,33500.0
2009-01-26 15:30:00,11.99,11.99,11.98,11.98,34100.0,11.99,11.99,11.98,11.98,34100.0
2009-01-26 15:35:00,11.98,11.99,11.96,11.98,281900.0,11.98,11.99,11.96,11.98,281900.0
2009-01-26 15:40:00,11.98,11.98,11.96,11.96,39800.0,11.98,11.98,11.96,11.96,39800.0
2009-01-26 15:45:00,11.97,11.97,11.93,11.94,56800.0,11.97,11.97,11.93,11.94,56800.0
2009-01-26 15:50:00,11.93,11.94,11.93,11.94,49500.0,11.93,11.94,11.93,11.94,49500.0
2009-01-26 15:55:00,11.93,11.94,11.91,11.92,146400.0,11.93,11.94,11.91,11.92,146400.0
2009-01-26 16:00:00,11.9,11.9,11.9,11.9,900.0,11.9,11.9,11.9,11.9,900.0
2009-01-26 16:05:00,11.9,11.9,11.9,11.9,0.0,11.9,11.9,11.9,11.9,0.0
2009-01-26 16:10:00,11.94,11.94,11.94,11.94,100.0,11.94,11.94,11.94,11.94,100.0
2009-01-27 09:30:00,11.85,11.89,11.84,11.85,515100.0,11.85,11.89,11.84,11.85,515100.0
2009-01-27 09:35:00,11.85,11.92,11.84,11.91,170200.0,11.85,11.92,11.84,11.91,170200.0
2009-01-27 09:40:00,11.91,11.91,11.89,11.89,75300.0,11.91,11.91,11.89,11.89,75300.0
2009-01-27 09:45:00,11.89,11.91,11.87,11.89,55300.0,11.89,11.91,11.87,11.89,55300.0
2009-01-27 09:50:00,11.88,11.89,11.84,11.86,80300.0,11.88,11.89,11.84,11.86,80300.0
2009-01-27 09:55:00,11.85,11.86,11.84,11.84,84300.0,11.85,11.86,11.84,11.84,84300.0
2009-01-27 10:00:00,11.83,11.86,11.81,11.86,82500.0,11.83,11.86,11.81,11.86,82500.0
2009-01-27 10:05:00,11.86,11.86,11.82,11.82,46800.0,11.86,11.86,11.82,11.82,46800.0
2009-01-27 10:10:00,11.83,11.85,11.82,11.85,51000.0,11.83,11.85,11.82,11.85,51000.0
2009-01-27 10:15:00,11.84,11.84,11.82,11.84,65900.0,11.84,11.84,11.82,11.84,65900.0
2009-01-27 10:20:00,11.84,11.88,11.84,11.86,45500.0,11.84,11.88,11.84,11.86,45500.0
2009-01-27 10:25:00,11.86,11.91,11.85,11.88,47700.0,11.86,11.91,11.85,11.88,47700.0
2009-01-27 10:30:00,11.88,11.89,11.85,11.88,61600.0,11.88,11.89,11.85,11.88,61600.0
2009-01-27 10:35:00,11.88,11.92,11.87,11.91,27000.0,11.88,11.92,11.87,11.91,27000.0
2009-01-27 10:40:00,11.91,11.93,11.89,11.92,75100.0,11.91,11.93,11.89,11.92,75100.0
2009-01-27 10:45:00,11.92,11.93,11.89,11.89,43400.0,11.92,11.93,11.89,11.89,43400.0
2009-01-27 10:50:00,11.9,11.92,11.86,11.92,68300.0,11.9,11.92,11.86,11.92,68300.0
2009-01-27 10:55:00,11.91,11.94,11.91,11.93,47900.0,11.91,11.94,11.91,11.93,47900.0
2009-01-27 11:00:00,11.93,11.93,11.9,11.9,21400.0,11.93,11.93,11.9,11.9,21400.0
2009-01-27 11:05:00,11.9,11.94,11.9,11.94,81100.0,11.9,11.94,11.9,11.94,81100.0
2009-01-27 11:10:00,11.95,11.95,11.92,11.94,39700.0,11.95,11.95,11.92,11.94,39700.0
2009-01-27 11:15:00,11.93,11.94,11.92,11.94,23200.0,11.93,11.94,11.92,11.94,23200.0
2009-01-27 11:20:00,11.92,12.0,11.92,11.97,124100.0,11.92,12.0,11.92,11.97,124100.0
2009-01-27 11:25:00,11.98,12.05,11.98,12.03,131700.0,11.98,12.05,11.98,12.03,131700.0
2009-01-27 11:30:00,12.03,12.03,12.0,12.0,79100.0,12.03,12.03,12.0,12.0,79100.0
2009-01-27 11:35:00,12.0,12.02,11.99,12.02,38200.0,12.0,12.02,11.99,12.02,38200.0
2009-01-27 11:40:00,12.02,12.04,12.01,12.04,42300.0,12.02,12.04,12.01,12.04,42300.0
2009-01-27 11:45:00,12.05,12.06,12.04,12.04,58900.0,12.05,12.06,12.04,12.04,58900.0
2009-01-27 11:50:00,12.05,12.05,12.02,12.03,169000.0,12.05,12.05,12.02,12.03,169000.0
2009-01-27 11:55:00,12.04,12.04,12.02,12.04,22500.0,12.04,12.04,12.02,12.04,22500.0
2009-01-27 12:00:00,12.03,12.04,12.01,12.01,43200.0,12.03,12.04,12.01,12.01,43200.0
2009-01-27 12:05:00,12.02,12.04,12.02,12.04,16900.0,12.02,12.04,12.02,12.04,16900.0
2009-01-27 12:10:00,12.04,12.05,12.01,12.01,69800.0,12.04,12.05,12.01,12.01,69800.0
2009-01-27 12:15:00,12.02,12.02,11.99,12.02,32100.0,12.02,12.02,11.99,12.02,32100.0
2009-01-27 12:20:00,12.02,12.02,12.0,12.0,67900.0,12.02,12.02,12.0,12.0,67900.0
2009-01-27 12:25:00,12.0,12.0,11.94,11.96,108600.0,12.0,12.0,11.94,11.96,108600.0
2009-01-27 12:30:00,11.96,11.98,11.94,11.96,51100.0,11.96,11.98,11.94,11.96,51100.0
2009-01-27 12:35:00,11.95,11.96,11.95,11.95,18000.0,11.95,11.96,11.95,11.95,18000.0
2009-01-27 12:40:00,11.95,11.97,11.94,11.96,44000.0,11.95,11.97,11.94,11.96,44000.0
2009-01-27 12:45:00,11.96,11.98,11.95,11.96,59500.0,11.96,11.98,11.95,11.96,59500.0
2009-01-27 12:50:00,11.97,11.99,11.96,11.98,136700.0,11.97,11.99,11.96,11.98,136700.0
2009-01-27 12:55:00,11.99,12.01,11.99,12.0,24600.0,11.99,12.01,11.99,12.0,24600.0
2009-01-27 13:00:00,12.0,12.01,11.97,11.98,57500.0,12.0,12.01,11.97,11.98,57500.0
2009-01-27 13:05:00,11.99,11.99,11.97,11.98,59100.0,11.99,11.99,11.97,11.98,59100.0
2009-01-27 13:10:00,11.97,12.0,11.96,11.99,92600.0,11.97,12.0,11.96,11.99,92600.0
2009-01-27 13:15:00,11.99,12.0,11.98,11.99,35500.0,11.99,12.0,11.98,11.99,35500.0
2009-01-27 13:20:00,11.99,12.08,11.99,12.03,176300.0,11.99,12.08,11.99,12.03,176300.0
2009-01-27 13:25:00,12.03,12.04,12.01,12.01,56000.0,12.03,12.04,12.01,12.01,56000.0
2009-01-27 13:30:00,12.01,12.02,12.0,12.02,42800.0,12.01,12.02,12.0,12.02,42800.0
2009-01-27 13:35:00,12.02,12.02,12.0,12.02,42700.0,12.02,12.02,12.0,12.02,42700.0
2009-01-27 13:40:00,12.01,12.01,12.0,12.0,53000.0,12.01,12.01,12.0,12.0,53000.0
2009-01-27 13:45:00,12.0,12.01,11.97,11.97,63000.0,12.0,12.01,11.97,11.97,63000.0
2009-01-27 13:50:00,11.97,11.99,11.97,11.97,89500.0,11.97,11.99,11.97,11.97,89500.0
2009-01-27 13:55:00,11.97,11.98,11.91,11.92,351800.0,11.97,11.98,11.91,11.92,351800.0
2009-01-27 14:00:00,11.92,11.92,11.87,11.88,166900.0,11.92,11.92,11.87,11.88,166900.0
2009-01-27 14:05:00,11.88,11.9,11.86,11.9,29100.0,11.88,11.9,11.86,11.9,29100.0
2009-01-27 14:10:00,11.91,11.91,11.88,11.89,26300.0,11.91,11.91,11.88,11.89,26300.0
2009-01-27 14:15:00,11.89,11.91,11.89,11.9,26200.0,11.89,11.91,11.89,11.9,26200.0
2009-01-27 14:20:00,11.9,11.91,11.88,11.88,27500.0,11.9,11.91,11.88,11.88,27500.0
2009-01-27 14:25:00,11.88,11.9,11.86,11.86,47600.0,11.88,11.9,11.86,11.86,47600.0
2009-01-27 14:30:00,11.86,11.86,11.84,11.85,38300.0,11.86,11.86,11.84,11.85,38300.0
2009-01-27 14:35:00,11.85,11.87,11.85,11.86,55000.0,11.85,11.87,11.85,11.86,55000.0
2009-01-27 14:40:00,11.86,11.87,11.84,11.86,44400.0,11.86,11.87,11.84,11.86,44400.0
2009-01-27 14:45:00,11.86,11.87,11.83,11.84,41500.0,11.86,11.87,11.83,11.84,41500.0
2009-01-27 14:50:00,11.85,11.86,11.84,11.86,74100.0,11.85,11.86,11.84,11.86,74100.0
2009-01-27 14:55:00,11.86,11.86,11.84,11.86,54900.0,11.86,11.86,11.84,11.86,54900.0
2009-01-27 15:00:00,11.85,11.87,11.85,11.86,231400.0,11.85,11.87,11.85,11.86,231400.0
2009-01-27 15:05:00,11.87,11.87,11.86,11.86,16700.0,11.87,11.87,11.86,11.86,16700.0
2009-01-27 15:10:00,11.87,11.87,11.86,11.86,24200.0,11.87,11.87,11.86,11.86,24200.0
2009-01-27 15:15:00,11.86,11.87,11.85,11.86,6200.0,11.86,11.87,11.85,11.86,6200.0
2009-01-27 15:20:00,11.87,11.87,11.86,11.86,30700.0,11.87,11.87,11.86,11.86,30700.0
2009-01-27 15:25:00,11.86,11.86,11.85,11.85,29800.0,11.86,11.86,11.85,11.85,29800.0
2009-01-27 15:30:00,11.86,11.86,11.84,11.84,124000.0,11.86,11.86,11.84,11.84,124000.0
2009-01-27 15:35:00,11.85,11.85,11.81,11.83,89600.0,11.85,11.85,11.81,11.83,89600.0
2009-01-27 15:40:00,11.83,11.83,11.82,11.82,37100.0,11.83,11.83,11.82,11.82,37100.0
2009-01-27 15:45:00,11.82,11.83,11.81,11.81,34400.0,11.82,11.83,11.81,11.81,34400.0
2009-01-27 15:50:00,11.81,11.82,11.79,11.81,398100.0,11.81,11.82,11.79,11.81,398100.0
2009-01-27 15:55:00,11.81,11.84,11.8,11.83,104500.0,11.81,11.84,11.8,11.83,104500.0
2009-01-27 16:00:00,11.85,11.85,11.83,11.83,1500.0,11.85,11.85,11.83,11.83,1500.0
2009-01-27 16:05:00,11.83,11.83,11.83,11.83,0.0,11.83,11.83,11.83,11.83,0.0
2009-01-27 16:10:00,11.83,11.83,11.83,11.83,0.0,11.83,11.83,11.83,11.83,0.0
2009-01-28 09:30:00,11.95,11.95,11.92,11.94,115400.0,11.95,11.95,11.92,11.94,115400.0
2009-01-28 09:35:00,11.93,11.95,11.92,11.93,157700.0,11.93,11.95,11.92,11.93,157700.0
2009-01-28 09:40:00,11.93,11.95,11.87,11.88,67300.0,11.93,11.95,11.87,11.88,67300.0
2009-01-28 09:45:00,11.87,11.91,11.87,11.9,74600.0,11.87,11.91,11.87,11.9,74600.0
2009-01-28 09:50:00,11.9,11.92,11.89,11.89,127100.0,11.9,11.92,11.89,11.89,127100.0
2009-01-28 09:55:00,11.9,11.91,11.88,11.9,129000.0,11.9,11.91,11.88,11.9,129000.0
2009-01-28 10:00:00,11.91,11.92,11.89,11.89,94800.0,11.91,11.92,11.89,11.89,94800.0
2009-01-28 10:05:00,11.88,11.9,11.87,11.88,44000.0,11.88,11.9,11.87,11.88,44000.0
2009-01-28 10:10:00,11.88,11.9,11.88,11.89,25700.0,11.88,11.9,11.88,11.89,25700.0
2009-01-28 10:15:00,11.9,11.9,11.87,11.89,64800.0,11.9,11.9,11.87,11.89,64800.0
2009-01-28 10:20:00,11.88,11.9,11.87,11.9,22900.0,11.88,11.9,11.87,11.9,22900.0
2009-01-28 10:25:00,11.9,11.92,11.89,11.92,59400.0,11.9,11.92,11.89,11.92,59400.0
2009-01-28 10:30:00,11.91,11.96,11.9,11.95,86900.0,11.91,11.96,11.9,11.95,86900.0
2009-01-28 10:35:00,11.95,12.03,11.95,11.99,120800.0,11.95,12.03,11.95,11.99,120800.0
2009-01-28 10:40:00,11.98,11.99,11.95,11.95,49200.0,11.98,11.99,11.95,11.95,49200.0
2009-01-28 10:45:00,11.95,11.99,11.95,11.96,30600.0,11.95,11.99,11.95,11.96,30600.0
2009-01-28 10:50:00,11.95,11.99,11.95,11.96,88900.0,11.95,11.99,11.95,11.96,88900.0
2009-01-28 10:55:00,11.97,11.98,11.95,11.95,110200.0,11.97,11.98,11.95,11.95,110200.0
2009-01-28 11:00:00,11.96,11.99,11.96,11.97,58500.0,11.96,11.99,11.96,11.97,58500.0
2009-01-28 11:05:00,11.97,11.97,11.95,11.95,21400.0,11.97,11.97,11.95,11.95,21400.0
2009-01-28 11:10:00,11.95,11.96,11.9,11.91,130300.0,11.95,11.96,11.9,11.91,130300.0
2009-01-28 11:15:00,11.9,11.92,11.87,11.89,112100.0,11.9,11.92,11.87,11.89,112100.0
2009-01-28 11:20:00,11.89,11.89,11.83,11.84,106600.0,11.89,11.89,11.83,11.84,106600.0
2009-01-28 11:25:00,11.84,11.88,11.84,11.87,49800.0,11.84,11.88,11.84,11.87,49800.0
2009-01-28 11:30:00,11.88,11.88,11.86,11.87,25900.0,11.88,11.88,11.86,11.87,25900.0
2009-01-28 11:35:00,11.86,11.88,11.84,11.87,55000.0,11.86,11.88,11.84,11.87,55000.0
2009-01-28 11:40:00,11.87,11.88,11.86,11.86,48100.0,11.87,11.88,11.86,11.86,48100.0
2009-01-28 11:45:00,11.85,11.87,11.84,11.85,39900.0,11.85,11.87,11.84,11.85,39900.0
2009-01-28 11:50:00,11.86,11.87,11.85,11.86,139300.0,11.86,11.87,11.85,11.86,139300.0
2009-01-28 11:55:00,11.87,11.87,11.85,11.85,24900.0,11.87,11.87,11.85,11.85,24900.0
2009-01-28 12:00:00,11.85,11.87,11.85,11.87,20800.0,11.85,11.87,11.85,11.87,20800.0
2009-01-28 12:05:00,11.87,11.88,11.86,11.88,13100.0,11.87,11.88,11.86,11.88,13100.0
2009-01-28 12:10:00,11.87,11.91,11.87,11.9,59600.0,11.87,11.91,11.87,11.9,59600.0
2009-01-28 12:15:00,11.91,11.91,11.88,11.88,130900.0,11.91,11.91,11.88,11.88,130900.0
2009-01-28 12:20:00,11.88,11.88,11.87,11.88,33700.0,11.88,11.88,11.87,11.88,33700.0
2009-01-28 12:25:00,11.88,11.88,11.84,11.86,32200.0,11.88,11.88,11.84,11.86,32200.0
2009-01-28 12:30:00,11.86,11.87,11.85,11.87,32500.0,11.86,11.87,11.85,11.87,32500.0
2009-01-28 12:35:00,11.86,11.87,11.85,11.86,11700.0,11.86,11.87,11.85,11.86,11700.0
2009-01-28 12:40:00,11.85,11.88,11.85,11.88,127100.0,11.85,11.88,11.85,11.88,127100.0
2009-01-28 12:45:00,11.88,11.88,11.86,11.86,14000.0,11.88,11.88,11.86,11.86,14000.0
2009-01-28 12:50:00,11.87,11.87,11.86,11.86,21600.0,11.87,11.87,11.86,11.86,21600.0
2009-01-28 12:55:00,11.86,11.87,11.86,11.87,15200.0,11.86,11.87,11.86,11.87,15200.0
2009-01-28 13:00:00,11.86,11.86,11.84,11.85,32600.0,11.86,11.86,11.84,11.85,32600.0
2009-01-28 13:05:00,11.84,11.86,11.84,11.85,72300.0,11.84,11.86,11.84,11.85,72300.0
2009-01-28 13:10:00,11.85,11.86,11.84,11.86,73700.0,11.85,11.86,11.84,11.86,73700.0
2009-01-28 13:15:00,11.85,11.87,11.85,11.86,24300.0,11.85,11.87,11.85,11.86,24300.0
2009-01-28 13:20:00,11.85,11.85,11.83,11.83,19300.0,11.85,11.85,11.83,11.83,19300.0
2009-01-28 13:25:00,11.83,11.86,11.83,11.86,79800.0,11.83,11.86,11.83,11.86,79800.0
2009-01-28 13:30:00,11.86,11.87,11.84,11.86,27100.0,11.86,11.87,11.84,11.86,27100.0
2009-01-28 13:35:00,11.86,11.87,11.85,11.85,7400.0,11.86,11.87,11.85,11.85,7400.0
2009-01-28 13:40:00,11.86,11.87,11.85,11.86,15800.0,11.86,11.87,11.85,11.86,15800.0
2009-01-28 13:45:00,11.87,11.88,11.87,11.88,37600.0,11.87,11.88,11.87,11.88,37600.0
2009-01-28 13:50:00,11.88,11.89,11.87,11.88,17300.0,11.88,11.89,11.87,11.88,17300.0
2009-01-28 13:55:00,11.89,11.89,11.86,11.87,83800.0,11.89,11.89,11.86,11.87,83800.0
2009-01-28 14:00:00,11.87,11.89,11.86,11.88,211100.0,11.87,11.89,11.86,11.88,211100.0
2009-01-28 14:05:00,11.87,11.9,11.87,11.88,15700.0,11.87,11.9,11.87,11.88,15700.0
2009-01-28 14:10:00,11.89,11.89,11.87,11.89,21300.0,11.89,11.89,11.87,11.89,21300.0
2009-01-28 14:15:00,11.89,11.9,11.86,11.86,37100.0,11.89,11.9,11.86,11.86,37100.0
2009-01-28 14:20:00,11.86,11.87,11.75,11.77,301100.0,11.86,11.87,11.75,11.77,301100.0
2009-01-28 14:25:00,11.76,11.83,11.76,11.83,85100.0,11.76,11.83,11.76,11.83,85100.0
2009-01-28 14:30:00,11.83,11.86,11.8,11.85,73300.0,11.83,11.86,11.8,11.85,73300.0
2009-01-28 14:35:00,11.85,11.85,11.84,11.84,65800.0,11.85,11.85,11.84,11.84,65800.0
2009-01-28 14:40:00,11.84,11.85,11.84,11.84,52100.0,11.84,11.85,11.84,11.84,52100.0
2009-01-28 14:45:00,11.84,11.85,11.83,11.83,87400.0,11.84,11.85,11.83,11.83,87400.0
2009-01-28 14:50:00,11.83,11.85,11.83,11.83,43300.0,11.83,11.85,11.83,11.83,43300.0
2009-01-28 14:55:00,11.83,11.84,11.81,11.83,33300.0,11.83,11.84,11.81,11.83,33300.0
2009-01-28 15:00:00,11.84,11.85,11.84,11.85,11000.0,11.84,11.85,11.84,11.85,11000.0
2009-01-28 15:05:00,11.85,11.85,11.83,11.84,31200.0,11.85,11.85,11.83,11.84,31200.0
2009-01-28 15:10:00,11.84,11.84,11.81,11.81,22800.0,11.84,11.84,11.81,11.81,22800.0
2009-01-28 15:15:00,11.82,11.83,11.81,11.82,178500.0,11.82,11.83,11.81,11.82,178500.0
2009-01-28 15:20:00,11.82,11.83,11.82,11.82,42200.0,11.82,11.83,11.82,11.82,42200.0
2009-01-28 15:25:00,11.82,11.84,11.82,11.84,77900.0,11.82,11.84,11.82,11.84,77900.0
2009-01-28 15:30:00,11.85,11.85,11.83,11.83,75700.0,11.85,11.85,11.83,11.83,75700.0
2009-01-28 15:35:00,11.83,11.86,11.83,11.84,130500.0,11.83,11.86,11.83,11.84,130500.0
2009-01-28 15:40:00,11.84,11.85,11.83,11.85,140100.0,11.84,11.85,11.83,11.85,140100.0
2009-01-28 15:45:00,11.85,11.85,11.84,11.85,6000.0,11.85,11.85,11.84,11.85,6000.0
2009-01-28 15:50:00,11.85,11.85,11.8,11.84,59200.0,11.85,11.85,11.8,11.84,59200.0
2009-01-28 15:55:00,11.84,11.87,11.83,11.86,118100.0,11.84,11.87,11.83,11.86,118100.0
2009-01-28 16:00:00,11.88,11.88,11.86,11.86,3700.0,11.88,11.88,11.86,11.86,3700.0
2009-01-28 16:05:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2009-01-28 16:10:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2009-01-29 09:30:00,11.7,11.71,11.65,11.7,170800.0,11.7,11.71,11.65,11.7,170800.0
2009-01-29 09:35:00,11.7,11.71,11.68,11.69,135500.0,11.7,11.71,11.68,11.69,135500.0
2009-01-29 09:40:00,11.68,11.71,11.67,11.71,42500.0,11.68,11.71,11.67,11.71,42500.0
2009-01-29 09:45:00,11.71,11.75,11.71,11.73,84800.0,11.71,11.75,11.71,11.73,84800.0
2009-01-29 09:50:00,11.74,11.79,11.74,11.78,107200.0,11.74,11.79,11.74,11.78,107200.0
2009-01-29 09:55:00,11.78,11.79,11.74,11.74,54300.0,11.78,11.79,11.74,11.74,54300.0
2009-01-29 10:00:00,11.75,11.78,11.72,11.77,46900.0,11.75,11.78,11.72,11.77,46900.0
2009-01-29 10:05:00,11.77,11.88,11.77,11.81,181300.0,11.77,11.88,11.77,11.81,181300.0
2009-01-29 10:10:00,11.83,11.83,11.8,11.8,45400.0,11.83,11.83,11.8,11.8,45400.0
2009-01-29 10:15:00,11.81,11.81,11.79,11.8,21500.0,11.81,11.81,11.79,11.8,21500.0
2009-01-29 10:20:00,11.79,11.83,11.79,11.81,42900.0,11.79,11.83,11.79,11.81,42900.0
2009-01-29 10:25:00,11.82,11.83,11.81,11.82,57100.0,11.82,11.83,11.81,11.82,57100.0
2009-01-29 10:30:00,11.82,11.91,11.82,11.87,178600.0,11.82,11.91,11.82,11.87,178600.0
2009-01-29 10:35:00,11.87,11.88,11.84,11.85,359100.0,11.87,11.88,11.84,11.85,359100.0
2009-01-29 10:40:00,11.86,11.89,11.85,11.88,109300.0,11.86,11.89,11.85,11.88,109300.0
2009-01-29 10:45:00,11.89,11.92,11.87,11.87,212200.0,11.89,11.92,11.87,11.87,212200.0
2009-01-29 10:50:00,11.88,11.91,11.86,11.91,136500.0,11.88,11.91,11.86,11.91,136500.0
2009-01-29 10:55:00,11.91,11.94,11.88,11.89,142200.0,11.91,11.94,11.88,11.89,142200.0
2009-01-29 11:00:00,11.89,11.9,11.86,11.87,84600.0,11.89,11.9,11.86,11.87,84600.0
2009-01-29 11:05:00,11.88,11.89,11.87,11.88,33400.0,11.88,11.89,11.87,11.88,33400.0
2009-01-29 11:10:00,11.89,11.94,11.89,11.93,58000.0,11.89,11.94,11.89,11.93,58000.0
2009-01-29 11:15:00,11.93,11.94,11.88,11.93,164500.0,11.93,11.94,11.88,11.93,164500.0
2009-01-29 11:20:00,11.93,12.02,11.92,11.97,237300.0,11.93,12.02,11.92,11.97,237300.0
2009-01-29 11:25:00,11.98,11.99,11.96,11.97,84400.0,11.98,11.99,11.96,11.97,84400.0
2009-01-29 11:30:00,11.97,12.0,11.95,11.95,121900.0,11.97,12.0,11.95,11.95,121900.0
2009-01-29 11:35:00,11.95,11.95,11.89,11.95,83900.0,11.95,11.95,11.89,11.95,83900.0
2009-01-29 11:40:00,11.95,11.95,11.94,11.95,13300.0,11.95,11.95,11.94,11.95,13300.0
2009-01-29 11:45:00,11.95,11.96,11.94,11.94,62900.0,11.95,11.96,11.94,11.94,62900.0
2009-01-29 11:50:00,11.94,11.95,11.92,11.94,67000.0,11.94,11.95,11.92,11.94,67000.0
2009-01-29 11:55:00,11.94,11.95,11.92,11.94,54700.0,11.94,11.95,11.92,11.94,54700.0
2009-01-29 12:00:00,11.95,11.95,11.92,11.94,32800.0,11.95,11.95,11.92,11.94,32800.0
2009-01-29 12:05:00,11.95,11.97,11.94,11.96,27500.0,11.95,11.97,11.94,11.96,27500.0
2009-01-29 12:10:00,11.96,11.99,11.96,11.96,83500.0,11.96,11.99,11.96,11.96,83500.0
2009-01-29 12:15:00,11.96,11.97,11.94,11.95,41800.0,11.96,11.97,11.94,11.95,41800.0
2009-01-29 12:20:00,11.95,11.96,11.94,11.94,25800.0,11.95,11.96,11.94,11.94,25800.0
2009-01-29 12:25:00,11.95,11.95,11.94,11.94,22700.0,11.95,11.95,11.94,11.94,22700.0
2009-01-29 12:30:00,11.94,11.95,11.92,11.93,30900.0,11.94,11.95,11.92,11.93,30900.0
2009-01-29 12:35:00,11.93,11.97,11.92,11.96,55000.0,11.93,11.97,11.92,11.96,55000.0
2009-01-29 12:40:00,11.95,11.96,11.94,11.96,21200.0,11.95,11.96,11.94,11.96,21200.0
2009-01-29 12:45:00,11.95,12.0,11.95,12.0,46000.0,11.95,12.0,11.95,12.0,46000.0
2009-01-29 12:50:00,11.99,12.0,11.95,11.95,61800.0,11.99,12.0,11.95,11.95,61800.0
2009-01-29 12:55:00,11.95,12.08,11.95,12.04,297600.0,11.95,12.08,11.95,12.04,297600.0
2009-01-29 13:00:00,12.04,12.06,12.01,12.02,153000.0,12.04,12.06,12.01,12.02,153000.0
2009-01-29 13:05:00,12.02,12.12,12.02,12.1,204100.0,12.02,12.12,12.02,12.1,204100.0
2009-01-29 13:10:00,12.1,12.11,12.07,12.1,175200.0,12.1,12.11,12.07,12.1,175200.0
2009-01-29 13:15:00,12.09,12.09,12.06,12.07,118200.0,12.09,12.09,12.06,12.07,118200.0
2009-01-29 13:20:00,12.07,12.08,12.01,12.02,89000.0,12.07,12.08,12.01,12.02,89000.0
2009-01-29 13:25:00,12.02,12.05,12.0,12.01,255000.0,12.02,12.05,12.0,12.01,255000.0
2009-01-29 13:30:00,12.01,12.03,11.99,12.03,85900.0,12.01,12.03,11.99,12.03,85900.0
2009-01-29 13:35:00,12.04,12.05,12.01,12.01,72600.0,12.04,12.05,12.01,12.01,72600.0
2009-01-29 13:40:00,12.02,12.04,12.01,12.02,33900.0,12.02,12.04,12.01,12.02,33900.0
2009-01-29 13:45:00,12.01,12.02,12.0,12.0,29800.0,12.01,12.02,12.0,12.0,29800.0
2009-01-29 13:50:00,12.0,12.02,11.97,12.02,130300.0,12.0,12.02,11.97,12.02,130300.0
2009-01-29 13:55:00,12.01,12.02,12.0,12.02,90700.0,12.01,12.02,12.0,12.02,90700.0
2009-01-29 14:00:00,12.01,12.05,12.01,12.04,83800.0,12.01,12.05,12.01,12.04,83800.0
2009-01-29 14:05:00,12.05,12.07,12.04,12.06,154500.0,12.05,12.07,12.04,12.06,154500.0
2009-01-29 14:10:00,12.06,12.06,12.05,12.05,78500.0,12.06,12.06,12.05,12.05,78500.0
2009-01-29 14:15:00,12.05,12.05,12.04,12.05,74900.0,12.05,12.05,12.04,12.05,74900.0
2009-01-29 14:20:00,12.04,12.05,12.04,12.04,46200.0,12.04,12.05,12.04,12.04,46200.0
2009-01-29 14:25:00,12.05,12.06,12.05,12.06,74700.0,12.05,12.06,12.05,12.06,74700.0
2009-01-29 14:30:00,12.06,12.06,12.05,12.06,31700.0,12.06,12.06,12.05,12.06,31700.0
2009-01-29 14:35:00,12.06,12.07,12.05,12.06,98100.0,12.06,12.07,12.05,12.06,98100.0
2009-01-29 14:40:00,12.06,12.07,12.03,12.03,129000.0,12.06,12.07,12.03,12.03,129000.0
2009-01-29 14:45:00,12.04,12.04,12.03,12.04,22000.0,12.04,12.04,12.03,12.04,22000.0
2009-01-29 14:50:00,12.04,12.05,12.04,12.05,91900.0,12.04,12.05,12.04,12.05,91900.0
2009-01-29 14:55:00,12.05,12.06,12.04,12.04,115500.0,12.05,12.06,12.04,12.04,115500.0
2009-01-29 15:00:00,12.04,12.08,12.04,12.07,191300.0,12.04,12.08,12.04,12.07,191300.0
2009-01-29 15:05:00,12.06,12.07,12.06,12.07,67900.0,12.06,12.07,12.06,12.07,67900.0
2009-01-29 15:10:00,12.07,12.08,12.06,12.08,89500.0,12.07,12.08,12.06,12.08,89500.0
2009-01-29 15:15:00,12.08,12.08,12.07,12.07,93200.0,12.08,12.08,12.07,12.07,93200.0
2009-01-29 15:20:00,12.08,12.08,12.07,12.07,119600.0,12.08,12.08,12.07,12.07,119600.0
2009-01-29 15:25:00,12.07,12.08,12.06,12.08,106300.0,12.07,12.08,12.06,12.08,106300.0
2009-01-29 15:30:00,12.08,12.08,12.07,12.07,146800.0,12.08,12.08,12.07,12.07,146800.0
2009-01-29 15:35:00,12.07,12.1,12.05,12.09,170300.0,12.07,12.1,12.05,12.09,170300.0
2009-01-29 15:40:00,12.09,12.1,12.08,12.1,160100.0,12.09,12.1,12.08,12.1,160100.0
2009-01-29 15:45:00,12.09,12.29,12.09,12.23,664400.0,12.09,12.29,12.09,12.23,664400.0
2009-01-29 15:50:00,12.23,12.23,12.19,12.21,456400.0,12.23,12.23,12.19,12.21,456400.0
2009-01-29 15:55:00,12.21,12.28,12.21,12.26,568500.0,12.21,12.28,12.21,12.26,568500.0
2009-01-29 16:00:00,12.26,12.26,12.23,12.25,600.0,12.26,12.26,12.23,12.25,600.0
2009-01-29 16:05:00,12.22,12.22,12.22,12.22,200.0,12.22,12.22,12.22,12.22,200.0
2009-01-29 16:10:00,12.21,12.22,12.19,12.2,10600.0,12.21,12.22,12.19,12.2,10600.0
2009-01-30 09:30:00,12.35,12.4,12.33,12.39,316500.0,12.35,12.4,12.33,12.39,316500.0
2009-01-30 09:35:00,12.39,12.41,12.37,12.41,184300.0,12.39,12.41,12.37,12.41,184300.0
2009-01-30 09:40:00,12.4,12.41,12.35,12.35,237600.0,12.4,12.41,12.35,12.35,237600.0
2009-01-30 09:45:00,12.36,12.44,12.35,12.41,287500.0,12.36,12.44,12.35,12.41,287500.0
2009-01-30 09:50:00,12.41,12.42,12.35,12.37,115800.0,12.41,12.42,12.35,12.37,115800.0
2009-01-30 09:55:00,12.37,12.38,12.32,12.33,98700.0,12.37,12.38,12.32,12.33,98700.0
2009-01-30 10:00:00,12.32,12.35,12.31,12.31,157100.0,12.32,12.35,12.31,12.31,157100.0
2009-01-30 10:05:00,12.31,12.35,12.3,12.3,202500.0,12.31,12.35,12.3,12.3,202500.0
2009-01-30 10:10:00,12.3,12.3,12.21,12.25,385100.0,12.3,12.3,12.21,12.25,385100.0
2009-01-30 10:15:00,12.25,12.27,12.18,12.23,461000.0,12.25,12.27,12.18,12.23,461000.0
2009-01-30 10:20:00,12.23,12.25,12.22,12.24,103600.0,12.23,12.25,12.22,12.24,103600.0
2009-01-30 10:25:00,12.23,12.25,12.21,12.24,99100.0,12.23,12.25,12.21,12.24,99100.0
2009-01-30 10:30:00,12.24,12.25,12.21,12.25,144300.0,12.24,12.25,12.21,12.25,144300.0
2009-01-30 10:35:00,12.25,12.28,12.23,12.27,58400.0,12.25,12.28,12.23,12.27,58400.0
2009-01-30 10:40:00,12.28,12.29,12.26,12.29,94700.0,12.28,12.29,12.26,12.29,94700.0
2009-01-30 10:45:00,12.29,12.35,12.28,12.34,204100.0,12.29,12.35,12.28,12.34,204100.0
2009-01-30 10:50:00,12.34,12.35,12.33,12.34,82000.0,12.34,12.35,12.33,12.34,82000.0
2009-01-30 10:55:00,12.33,12.38,12.33,12.38,49800.0,12.33,12.38,12.33,12.38,49800.0
2009-01-30 11:00:00,12.38,12.41,12.38,12.4,117300.0,12.38,12.41,12.38,12.4,117300.0
2009-01-30 11:05:00,12.39,12.42,12.39,12.42,106800.0,12.39,12.42,12.39,12.42,106800.0
2009-01-30 11:10:00,12.42,12.42,12.36,12.37,58000.0,12.42,12.42,12.36,12.37,58000.0
2009-01-30 11:15:00,12.36,12.41,12.36,12.39,45100.0,12.36,12.41,12.36,12.39,45100.0
2009-01-30 11:20:00,12.38,12.4,12.36,12.38,154200.0,12.38,12.4,12.36,12.38,154200.0
2009-01-30 11:25:00,12.38,12.4,12.35,12.37,152200.0,12.38,12.4,12.35,12.37,152200.0
2009-01-30 11:30:00,12.37,12.38,12.35,12.37,32700.0,12.37,12.38,12.35,12.37,32700.0
2009-01-30 11:35:00,12.37,12.39,12.37,12.39,28100.0,12.37,12.39,12.37,12.39,28100.0
2009-01-30 11:40:00,12.39,12.4,12.38,12.38,164100.0,12.39,12.4,12.38,12.38,164100.0
2009-01-30 11:45:00,12.38,12.42,12.38,12.41,174900.0,12.38,12.42,12.38,12.41,174900.0
2009-01-30 11:50:00,12.4,12.48,12.4,12.46,415100.0,12.4,12.48,12.4,12.46,415100.0
2009-01-30 11:55:00,12.45,12.48,12.44,12.45,141500.0,12.45,12.48,12.44,12.45,141500.0
2009-01-30 12:00:00,12.45,12.5,12.45,12.47,187900.0,12.45,12.5,12.45,12.47,187900.0
2009-01-30 12:05:00,12.47,12.47,12.41,12.41,93200.0,12.47,12.47,12.41,12.41,93200.0
2009-01-30 12:10:00,12.41,12.42,12.34,12.34,38100.0,12.41,12.42,12.34,12.34,38100.0
2009-01-30 12:15:00,12.34,12.38,12.33,12.38,106900.0,12.34,12.38,12.33,12.38,106900.0
2009-01-30 12:20:00,12.38,12.38,12.35,12.37,33000.0,12.38,12.38,12.35,12.37,33000.0
2009-01-30 12:25:00,12.38,12.39,12.37,12.39,61100.0,12.38,12.39,12.37,12.39,61100.0
2009-01-30 12:30:00,12.38,12.4,12.38,12.39,99600.0,12.38,12.4,12.38,12.39,99600.0
2009-01-30 12:35:00,12.39,12.41,12.39,12.41,47400.0,12.39,12.41,12.39,12.41,47400.0
2009-01-30 12:40:00,12.41,12.43,12.38,12.38,79000.0,12.41,12.43,12.38,12.38,79000.0
2009-01-30 12:45:00,12.37,12.41,12.37,12.38,60600.0,12.37,12.41,12.37,12.38,60600.0
2009-01-30 12:50:00,12.38,12.4,12.37,12.4,106600.0,12.38,12.4,12.37,12.4,106600.0
2009-01-30 12:55:00,12.41,12.43,12.4,12.43,63300.0,12.41,12.43,12.4,12.43,63300.0
2009-01-30 13:00:00,12.43,12.46,12.41,12.45,92600.0,12.43,12.46,12.41,12.45,92600.0
2009-01-30 13:05:00,12.45,12.5,12.45,12.45,140300.0,12.45,12.5,12.45,12.45,140300.0
2009-01-30 13:10:00,12.45,12.47,12.44,12.44,109500.0,12.45,12.47,12.44,12.44,109500.0
2009-01-30 13:15:00,12.44,12.45,12.41,12.41,124800.0,12.44,12.45,12.41,12.41,124800.0
2009-01-30 13:20:00,12.42,12.46,12.37,12.44,195800.0,12.42,12.46,12.37,12.44,195800.0
2009-01-30 13:25:00,12.44,12.45,12.42,12.45,134800.0,12.44,12.45,12.42,12.45,134800.0
2009-01-30 13:30:00,12.45,12.45,12.44,12.44,89200.0,12.45,12.45,12.44,12.44,89200.0
2009-01-30 13:35:00,12.45,12.47,12.44,12.45,134100.0,12.45,12.47,12.44,12.45,134100.0
2009-01-30 13:40:00,12.45,12.46,12.44,12.45,52300.0,12.45,12.46,12.44,12.45,52300.0
2009-01-30 13:45:00,12.44,12.46,12.42,12.43,87600.0,12.44,12.46,12.42,12.43,87600.0
2009-01-30 13:50:00,12.42,12.45,12.42,12.45,169700.0,12.42,12.45,12.42,12.45,169700.0
2009-01-30 13:55:00,12.45,12.45,12.42,12.45,87500.0,12.45,12.45,12.42,12.45,87500.0
2009-01-30 14:00:00,12.45,12.46,12.44,12.44,75500.0,12.45,12.46,12.44,12.44,75500.0
2009-01-30 14:05:00,12.44,12.44,12.42,12.43,82900.0,12.44,12.44,12.42,12.43,82900.0
2009-01-30 14:10:00,12.43,12.44,12.42,12.43,63700.0,12.43,12.44,12.42,12.43,63700.0
2009-01-30 14:15:00,12.42,12.45,12.42,12.45,100600.0,12.42,12.45,12.42,12.45,100600.0
2009-01-30 14:20:00,12.44,12.45,12.41,12.42,92900.0,12.44,12.45,12.41,12.42,92900.0
2009-01-30 14:25:00,12.41,12.42,12.4,12.41,97200.0,12.41,12.42,12.4,12.41,97200.0
2009-01-30 14:30:00,12.41,12.43,12.4,12.43,77300.0,12.41,12.43,12.4,12.43,77300.0
2009-01-30 14:35:00,12.43,12.44,12.42,12.43,269500.0,12.43,12.44,12.42,12.43,269500.0
2009-01-30 14:40:00,12.43,12.47,12.42,12.46,268200.0,12.43,12.47,12.42,12.46,268200.0
2009-01-30 14:45:00,12.46,12.47,12.44,12.45,230300.0,12.46,12.47,12.44,12.45,230300.0
2009-01-30 14:50:00,12.45,12.46,12.44,12.45,73200.0,12.45,12.46,12.44,12.45,73200.0
2009-01-30 14:55:00,12.46,12.46,12.43,12.44,87700.0,12.46,12.46,12.43,12.44,87700.0
2009-01-30 15:00:00,12.44,12.45,12.43,12.45,119000.0,12.44,12.45,12.43,12.45,119000.0
2009-01-30 15:05:00,12.45,12.48,12.45,12.47,248500.0,12.45,12.48,12.45,12.47,248500.0
2009-01-30 15:10:00,12.47,12.48,12.46,12.48,283800.0,12.47,12.48,12.46,12.48,283800.0
2009-01-30 15:15:00,12.48,12.49,12.47,12.49,245400.0,12.48,12.49,12.47,12.49,245400.0
2009-01-30 15:20:00,12.48,12.5,12.48,12.5,208900.0,12.48,12.5,12.48,12.5,208900.0
2009-01-30 15:25:00,12.5,12.5,12.49,12.5,184900.0,12.5,12.5,12.49,12.5,184900.0
2009-01-30 15:30:00,12.49,12.5,12.48,12.5,228500.0,12.49,12.5,12.48,12.5,228500.0
2009-01-30 15:35:00,12.5,12.5,12.49,12.5,137100.0,12.5,12.5,12.49,12.5,137100.0
2009-01-30 15:40:00,12.5,12.5,12.49,12.49,143800.0,12.5,12.5,12.49,12.49,143800.0
2009-01-30 15:45:00,12.5,12.51,12.49,12.49,245700.0,12.5,12.51,12.49,12.49,245700.0
2009-01-30 15:50:00,12.49,12.53,12.49,12.52,323000.0,12.49,12.53,12.49,12.52,323000.0
2009-01-30 15:55:00,12.52,12.53,12.49,12.5,298200.0,12.52,12.53,12.49,12.5,298200.0
2009-01-30 16:00:00,12.49,12.52,12.48,12.52,25800.0,12.49,12.52,12.48,12.52,25800.0
2009-01-30 16:05:00,12.52,12.52,12.52,12.52,700.0,12.52,12.52,12.52,12.52,700.0
2009-01-30 16:10:00,12.53,12.54,12.53,12.54,9300.0,12.53,12.54,12.53,12.54,9300.0
2009-02-02 09:30:00,12.28,12.31,12.24,12.29,389600.0,12.28,12.31,12.24,12.29,389600.0
2009-02-02 09:35:00,12.31,12.34,12.29,12.34,235800.0,12.31,12.34,12.29,12.34,235800.0
2009-02-02 09:40:00,12.34,12.36,12.31,12.31,231300.0,12.34,12.36,12.31,12.31,231300.0
2009-02-02 09:45:00,12.31,12.35,12.31,12.35,57500.0,12.31,12.35,12.31,12.35,57500.0
2009-02-02 09:50:00,12.34,12.36,12.33,12.34,141900.0,12.34,12.36,12.33,12.34,141900.0
2009-02-02 09:55:00,12.33,12.39,12.33,12.37,256600.0,12.33,12.39,12.33,12.37,256600.0
2009-02-02 10:00:00,12.37,12.38,12.36,12.36,125700.0,12.37,12.38,12.36,12.36,125700.0
2009-02-02 10:05:00,12.36,12.4,12.34,12.4,67100.0,12.36,12.4,12.34,12.4,67100.0
2009-02-02 10:10:00,12.38,12.41,12.36,12.39,235300.0,12.38,12.41,12.36,12.39,235300.0
2009-02-02 10:15:00,12.38,12.42,12.37,12.41,339800.0,12.38,12.42,12.37,12.41,339800.0
2009-02-02 10:20:00,12.42,12.42,12.38,12.4,151400.0,12.42,12.42,12.38,12.4,151400.0
2009-02-02 10:25:00,12.4,12.4,12.39,12.39,60700.0,12.4,12.4,12.39,12.39,60700.0
2009-02-02 10:30:00,12.38,12.4,12.37,12.37,87900.0,12.38,12.4,12.37,12.37,87900.0
2009-02-02 10:35:00,12.37,12.38,12.36,12.38,32800.0,12.37,12.38,12.36,12.38,32800.0
2009-02-02 10:40:00,12.38,12.38,12.32,12.32,118200.0,12.38,12.38,12.32,12.32,118200.0
2009-02-02 10:45:00,12.32,12.34,12.3,12.31,69900.0,12.32,12.34,12.3,12.31,69900.0
2009-02-02 10:50:00,12.31,12.34,12.3,12.34,38400.0,12.31,12.34,12.3,12.34,38400.0
2009-02-02 10:55:00,12.34,12.36,12.33,12.34,44300.0,12.34,12.36,12.33,12.34,44300.0
2009-02-02 11:00:00,12.35,12.4,12.33,12.4,113300.0,12.35,12.4,12.33,12.4,113300.0
2009-02-02 11:05:00,12.39,12.41,12.38,12.38,114000.0,12.39,12.41,12.38,12.38,114000.0
2009-02-02 11:10:00,12.38,12.39,12.38,12.38,39000.0,12.38,12.39,12.38,12.38,39000.0
2009-02-02 11:15:00,12.39,12.4,12.37,12.39,32500.0,12.39,12.4,12.37,12.39,32500.0
2009-02-02 11:20:00,12.39,12.41,12.39,12.4,36700.0,12.39,12.41,12.39,12.4,36700.0
2009-02-02 11:25:00,12.41,12.42,12.4,12.42,45200.0,12.41,12.42,12.4,12.42,45200.0
2009-02-02 11:30:00,12.42,12.42,12.39,12.4,41800.0,12.42,12.42,12.39,12.4,41800.0
2009-02-02 11:35:00,12.4,12.41,12.4,12.4,29300.0,12.4,12.41,12.4,12.4,29300.0
2009-02-02 11:40:00,12.41,12.41,12.4,12.41,37400.0,12.41,12.41,12.4,12.41,37400.0
2009-02-02 11:45:00,12.41,12.41,12.4,12.4,49400.0,12.41,12.41,12.4,12.4,49400.0
2009-02-02 11:50:00,12.4,12.42,12.39,12.4,69900.0,12.4,12.42,12.39,12.4,69900.0
2009-02-02 11:55:00,12.39,12.4,12.36,12.38,46500.0,12.39,12.4,12.36,12.38,46500.0
2009-02-02 12:00:00,12.39,12.4,12.38,12.39,21400.0,12.39,12.4,12.38,12.39,21400.0
2009-02-02 12:05:00,12.39,12.39,12.37,12.38,28400.0,12.39,12.39,12.37,12.38,28400.0
2009-02-02 12:10:00,12.38,12.39,12.37,12.38,36500.0,12.38,12.39,12.37,12.38,36500.0
2009-02-02 12:15:00,12.38,12.39,12.37,12.39,27600.0,12.38,12.39,12.37,12.39,27600.0
2009-02-02 12:20:00,12.38,12.39,12.38,12.39,25100.0,12.38,12.39,12.38,12.39,25100.0
2009-02-02 12:25:00,12.39,12.39,12.36,12.38,129000.0,12.39,12.39,12.36,12.38,129000.0
2009-02-02 12:30:00,12.38,12.38,12.36,12.37,145400.0,12.38,12.38,12.36,12.37,145400.0
2009-02-02 12:35:00,12.36,12.39,12.36,12.38,35500.0,12.36,12.39,12.36,12.38,35500.0
2009-02-02 12:40:00,12.37,12.37,12.35,12.35,36900.0,12.37,12.37,12.35,12.35,36900.0
2009-02-02 12:45:00,12.35,12.36,12.34,12.36,39300.0,12.35,12.36,12.34,12.36,39300.0
2009-02-02 12:50:00,12.35,12.36,12.31,12.33,113600.0,12.35,12.36,12.31,12.33,113600.0
2009-02-02 12:55:00,12.33,12.35,12.33,12.33,71600.0,12.33,12.35,12.33,12.33,71600.0
2009-02-02 13:00:00,12.34,12.34,12.29,12.29,68800.0,12.34,12.34,12.29,12.29,68800.0
2009-02-02 13:05:00,12.3,12.33,12.3,12.32,101900.0,12.3,12.33,12.3,12.32,101900.0
2009-02-02 13:10:00,12.32,12.33,12.3,12.3,29400.0,12.32,12.33,12.3,12.3,29400.0
2009-02-02 13:15:00,12.3,12.31,12.3,12.31,31100.0,12.3,12.31,12.3,12.31,31100.0
2009-02-02 13:20:00,12.31,12.33,12.3,12.31,24300.0,12.31,12.33,12.3,12.31,24300.0
2009-02-02 13:25:00,12.31,12.31,12.23,12.23,115800.0,12.31,12.31,12.23,12.23,115800.0
2009-02-02 13:30:00,12.23,12.26,12.23,12.25,60100.0,12.23,12.26,12.23,12.25,60100.0
2009-02-02 13:35:00,12.25,12.27,12.23,12.24,96300.0,12.25,12.27,12.23,12.24,96300.0
2009-02-02 13:40:00,12.24,12.27,12.24,12.26,161400.0,12.24,12.27,12.24,12.26,161400.0
2009-02-02 13:45:00,12.26,12.27,12.25,12.26,98800.0,12.26,12.27,12.25,12.26,98800.0
2009-02-02 13:50:00,12.27,12.27,12.25,12.27,151800.0,12.27,12.27,12.25,12.27,151800.0
2009-02-02 13:55:00,12.26,12.27,12.25,12.25,113100.0,12.26,12.27,12.25,12.25,113100.0
2009-02-02 14:00:00,12.26,12.27,12.24,12.26,98900.0,12.26,12.27,12.24,12.26,98900.0
2009-02-02 14:05:00,12.27,12.28,12.26,12.26,96900.0,12.27,12.28,12.26,12.26,96900.0
2009-02-02 14:10:00,12.27,12.29,12.26,12.27,126300.0,12.27,12.29,12.26,12.27,126300.0
2009-02-02 14:15:00,12.27,12.27,12.25,12.26,77600.0,12.27,12.27,12.25,12.26,77600.0
2009-02-02 14:20:00,12.25,12.27,12.25,12.27,17100.0,12.25,12.27,12.25,12.27,17100.0
2009-02-02 14:25:00,12.26,12.27,12.26,12.27,20400.0,12.26,12.27,12.26,12.27,20400.0
2009-02-02 14:30:00,12.26,12.27,12.26,12.26,40100.0,12.26,12.27,12.26,12.26,40100.0
2009-02-02 14:35:00,12.27,12.28,12.26,12.28,19100.0,12.27,12.28,12.26,12.28,19100.0
2009-02-02 14:40:00,12.28,12.29,12.27,12.28,49000.0,12.28,12.29,12.27,12.28,49000.0
2009-02-02 14:45:00,12.29,12.29,12.28,12.28,19900.0,12.29,12.29,12.28,12.28,19900.0
2009-02-02 14:50:00,12.29,12.29,12.25,12.26,66200.0,12.29,12.29,12.25,12.26,66200.0
2009-02-02 14:55:00,12.25,12.26,12.25,12.26,28400.0,12.25,12.26,12.25,12.26,28400.0
2009-02-02 15:00:00,12.26,12.27,12.25,12.26,38700.0,12.26,12.27,12.25,12.26,38700.0
2009-02-02 15:05:00,12.27,12.28,12.26,12.28,91500.0,12.27,12.28,12.26,12.28,91500.0
2009-02-02 15:10:00,12.28,12.3,12.27,12.3,37000.0,12.28,12.3,12.27,12.3,37000.0
2009-02-02 15:15:00,12.29,12.31,12.29,12.3,101800.0,12.29,12.31,12.29,12.3,101800.0
2009-02-02 15:20:00,12.29,12.32,12.29,12.29,98800.0,12.29,12.32,12.29,12.29,98800.0
2009-02-02 15:25:00,12.3,12.3,12.27,12.28,65500.0,12.3,12.3,12.27,12.28,65500.0
2009-02-02 15:30:00,12.28,12.3,12.27,12.29,75100.0,12.28,12.3,12.27,12.29,75100.0
2009-02-02 15:35:00,12.3,12.3,12.29,12.3,25500.0,12.3,12.3,12.29,12.3,25500.0
2009-02-02 15:40:00,12.29,12.3,12.29,12.29,42600.0,12.29,12.3,12.29,12.29,42600.0
2009-02-02 15:45:00,12.29,12.3,12.27,12.27,75700.0,12.29,12.3,12.27,12.27,75700.0
2009-02-02 15:50:00,12.27,12.28,12.25,12.26,83000.0,12.27,12.28,12.25,12.26,83000.0
2009-02-02 15:55:00,12.26,12.26,12.2,12.21,202900.0,12.26,12.26,12.2,12.21,202900.0
2009-02-02 16:00:00,12.21,12.26,12.21,12.24,5800.0,12.21,12.26,12.21,12.24,5800.0
2009-02-02 16:05:00,12.24,12.26,12.24,12.26,1500.0,12.24,12.26,12.24,12.26,1500.0
2009-02-02 16:10:00,12.24,12.25,12.24,12.25,300.0,12.24,12.25,12.24,12.25,300.0
2009-02-03 09:30:00,12.15,12.18,12.07,12.17,509600.0,12.15,12.18,12.07,12.17,509600.0
2009-02-03 09:35:00,12.17,12.22,12.14,12.21,245700.0,12.17,12.22,12.14,12.21,245700.0
2009-02-03 09:40:00,12.22,12.22,12.19,12.21,70100.0,12.22,12.22,12.19,12.21,70100.0
2009-02-03 09:45:00,12.21,12.21,12.14,12.14,90400.0,12.21,12.21,12.14,12.14,90400.0
2009-02-03 09:50:00,12.15,12.16,12.14,12.16,31000.0,12.15,12.16,12.14,12.16,31000.0
2009-02-03 09:55:00,12.15,12.16,12.14,12.15,74500.0,12.15,12.16,12.14,12.15,74500.0
2009-02-03 10:00:00,12.15,12.15,12.11,12.12,108800.0,12.15,12.15,12.11,12.12,108800.0
2009-02-03 10:05:00,12.12,12.21,12.12,12.21,97100.0,12.12,12.21,12.12,12.21,97100.0
2009-02-03 10:10:00,12.21,12.23,12.2,12.21,48800.0,12.21,12.23,12.2,12.21,48800.0
2009-02-03 10:15:00,12.21,12.25,12.2,12.25,67300.0,12.21,12.25,12.2,12.25,67300.0
2009-02-03 10:20:00,12.24,12.27,12.24,12.25,168600.0,12.24,12.27,12.24,12.25,168600.0
2009-02-03 10:25:00,12.25,12.25,12.22,12.22,65400.0,12.25,12.25,12.22,12.22,65400.0
2009-02-03 10:30:00,12.23,12.25,12.21,12.23,229800.0,12.23,12.25,12.21,12.23,229800.0
2009-02-03 10:35:00,12.23,12.23,12.21,12.21,71000.0,12.23,12.23,12.21,12.21,71000.0
2009-02-03 10:40:00,12.22,12.23,12.21,12.22,37000.0,12.22,12.23,12.21,12.22,37000.0
2009-02-03 10:45:00,12.24,12.24,12.21,12.23,82600.0,12.24,12.24,12.21,12.23,82600.0
2009-02-03 10:50:00,12.23,12.24,12.17,12.17,125200.0,12.23,12.24,12.17,12.17,125200.0
2009-02-03 10:55:00,12.17,12.17,12.14,12.16,78600.0,12.17,12.17,12.14,12.16,78600.0
2009-02-03 11:00:00,12.16,12.19,12.15,12.18,44700.0,12.16,12.19,12.15,12.18,44700.0
2009-02-03 11:05:00,12.2,12.22,12.19,12.19,131600.0,12.2,12.22,12.19,12.19,131600.0
2009-02-03 11:10:00,12.19,12.24,12.19,12.23,77100.0,12.19,12.24,12.19,12.23,77100.0
2009-02-03 11:15:00,12.23,12.24,12.22,12.22,20200.0,12.23,12.24,12.22,12.22,20200.0
2009-02-03 11:20:00,12.23,12.24,12.21,12.24,19900.0,12.23,12.24,12.21,12.24,19900.0
2009-02-03 11:25:00,12.23,12.26,12.23,12.25,167300.0,12.23,12.26,12.23,12.25,167300.0
2009-02-03 11:30:00,12.25,12.25,12.21,12.21,252400.0,12.25,12.25,12.21,12.21,252400.0
2009-02-03 11:35:00,12.21,12.22,12.14,12.14,108200.0,12.21,12.22,12.14,12.14,108200.0
2009-02-03 11:40:00,12.14,12.15,12.11,12.13,147900.0,12.14,12.15,12.11,12.13,147900.0
2009-02-03 11:45:00,12.13,12.15,12.1,12.1,56400.0,12.13,12.15,12.1,12.1,56400.0
2009-02-03 11:50:00,12.1,12.12,12.04,12.05,188200.0,12.1,12.12,12.04,12.05,188200.0
2009-02-03 11:55:00,12.06,12.07,12.03,12.07,360300.0,12.06,12.07,12.03,12.07,360300.0
2009-02-03 12:00:00,12.06,12.07,12.02,12.06,155500.0,12.06,12.07,12.02,12.06,155500.0
2009-02-03 12:05:00,12.06,12.11,12.05,12.09,88100.0,12.06,12.11,12.05,12.09,88100.0
2009-02-03 12:10:00,12.1,12.1,12.07,12.1,37700.0,12.1,12.1,12.07,12.1,37700.0
2009-02-03 12:15:00,12.11,12.14,12.1,12.12,35200.0,12.11,12.14,12.1,12.12,35200.0
2009-02-03 12:20:00,12.12,12.14,12.12,12.14,36200.0,12.12,12.14,12.12,12.14,36200.0
2009-02-03 12:25:00,12.13,12.16,12.12,12.12,53000.0,12.13,12.16,12.12,12.12,53000.0
2009-02-03 12:30:00,12.1,12.13,12.1,12.11,80700.0,12.1,12.13,12.1,12.11,80700.0
2009-02-03 12:35:00,12.12,12.13,12.1,12.11,103300.0,12.12,12.13,12.1,12.11,103300.0
2009-02-03 12:40:00,12.11,12.13,12.11,12.12,37600.0,12.11,12.13,12.11,12.12,37600.0
2009-02-03 12:45:00,12.12,12.14,12.11,12.11,61600.0,12.12,12.14,12.11,12.11,61600.0
2009-02-03 12:50:00,12.11,12.12,12.11,12.11,149600.0,12.11,12.12,12.11,12.11,149600.0
2009-02-03 12:55:00,12.11,12.12,12.1,12.11,123800.0,12.11,12.12,12.1,12.11,123800.0
2009-02-03 13:00:00,12.12,12.16,12.12,12.14,115000.0,12.12,12.16,12.12,12.14,115000.0
2009-02-03 13:05:00,12.14,12.15,12.12,12.12,38600.0,12.14,12.15,12.12,12.12,38600.0
2009-02-03 13:10:00,12.13,12.15,12.13,12.14,46500.0,12.13,12.15,12.13,12.14,46500.0
2009-02-03 13:15:00,12.14,12.14,12.11,12.11,47000.0,12.14,12.14,12.11,12.11,47000.0
2009-02-03 13:20:00,12.1,12.18,12.1,12.18,91300.0,12.1,12.18,12.1,12.18,91300.0
2009-02-03 13:25:00,12.18,12.18,12.16,12.16,16800.0,12.18,12.18,12.16,12.16,16800.0
2009-02-03 13:30:00,12.15,12.16,12.14,12.16,36200.0,12.15,12.16,12.14,12.16,36200.0
2009-02-03 13:35:00,12.17,12.2,12.17,12.18,42700.0,12.17,12.2,12.17,12.18,42700.0
2009-02-03 13:40:00,12.17,12.18,12.16,12.17,20000.0,12.17,12.18,12.16,12.17,20000.0
2009-02-03 13:45:00,12.17,12.18,12.16,12.17,13400.0,12.17,12.18,12.16,12.17,13400.0
2009-02-03 13:50:00,12.17,12.18,12.16,12.18,75200.0,12.17,12.18,12.16,12.18,75200.0
2009-02-03 13:55:00,12.18,12.19,12.17,12.19,20500.0,12.18,12.19,12.17,12.19,20500.0
2009-02-03 14:00:00,12.19,12.23,12.19,12.21,453500.0,12.19,12.23,12.19,12.21,453500.0
2009-02-03 14:05:00,12.21,12.24,12.21,12.23,27700.0,12.21,12.24,12.21,12.23,27700.0
2009-02-03 14:10:00,12.23,12.25,12.22,12.24,88600.0,12.23,12.25,12.22,12.24,88600.0
2009-02-03 14:15:00,12.25,12.25,12.23,12.23,61200.0,12.25,12.25,12.23,12.23,61200.0
2009-02-03 14:20:00,12.24,12.24,12.21,12.21,66000.0,12.24,12.24,12.21,12.21,66000.0
2009-02-03 14:25:00,12.21,12.21,12.18,12.19,14800.0,12.21,12.21,12.18,12.19,14800.0
2009-02-03 14:30:00,12.2,12.21,12.19,12.21,12100.0,12.2,12.21,12.19,12.21,12100.0
2009-02-03 14:35:00,12.21,12.23,12.21,12.23,95100.0,12.21,12.23,12.21,12.23,95100.0
2009-02-03 14:40:00,12.22,12.25,12.22,12.25,69900.0,12.22,12.25,12.22,12.25,69900.0
2009-02-03 14:45:00,12.25,12.26,12.25,12.25,34800.0,12.25,12.26,12.25,12.25,34800.0
2009-02-03 14:50:00,12.25,12.25,12.22,12.22,29100.0,12.25,12.25,12.22,12.22,29100.0
2009-02-03 14:55:00,12.22,12.24,12.22,12.22,42800.0,12.22,12.24,12.22,12.22,42800.0
2009-02-03 15:00:00,12.22,12.26,12.22,12.24,81100.0,12.22,12.26,12.22,12.24,81100.0
2009-02-03 15:05:00,12.24,12.25,12.22,12.24,64300.0,12.24,12.25,12.22,12.24,64300.0
2009-02-03 15:10:00,12.24,12.27,12.24,12.27,37300.0,12.24,12.27,12.24,12.27,37300.0
2009-02-03 15:15:00,12.27,12.29,12.26,12.28,21800.0,12.27,12.29,12.26,12.28,21800.0
2009-02-03 15:20:00,12.28,12.29,12.28,12.29,22600.0,12.28,12.29,12.28,12.29,22600.0
2009-02-03 15:25:00,12.29,12.31,12.28,12.31,62900.0,12.29,12.31,12.28,12.31,62900.0
2009-02-03 15:30:00,12.3,12.31,12.29,12.29,80500.0,12.3,12.31,12.29,12.29,80500.0
2009-02-03 15:35:00,12.28,12.28,12.27,12.28,58700.0,12.28,12.28,12.27,12.28,58700.0
2009-02-03 15:40:00,12.29,12.29,12.28,12.29,13400.0,12.29,12.29,12.28,12.29,13400.0
2009-02-03 15:45:00,12.29,12.29,12.28,12.29,57200.0,12.29,12.29,12.28,12.29,57200.0
2009-02-03 15:50:00,12.3,12.3,12.29,12.3,52600.0,12.3,12.3,12.29,12.3,52600.0
2009-02-03 15:55:00,12.31,12.32,12.3,12.32,175100.0,12.31,12.32,12.3,12.32,175100.0
2009-02-03 16:00:00,12.31,12.31,12.29,12.3,8000.0,12.31,12.31,12.29,12.3,8000.0
2009-02-03 16:05:00,12.31,12.31,12.3,12.3,1300.0,12.31,12.31,12.3,12.3,1300.0
2009-02-03 16:10:00,12.31,12.31,12.31,12.31,500.0,12.31,12.31,12.31,12.31,500.0
2009-02-04 09:30:00,12.38,12.4,12.36,12.37,199700.0,12.38,12.4,12.36,12.37,199700.0
2009-02-04 09:35:00,12.37,12.37,12.35,12.36,63100.0,12.37,12.37,12.35,12.36,63100.0
2009-02-04 09:40:00,12.35,12.42,12.35,12.41,656500.0,12.35,12.42,12.35,12.41,656500.0
2009-02-04 09:45:00,12.41,12.45,12.41,12.42,127900.0,12.41,12.45,12.41,12.42,127900.0
2009-02-04 09:50:00,12.42,12.45,12.42,12.45,101600.0,12.42,12.45,12.42,12.45,101600.0
2009-02-04 09:55:00,12.45,12.45,12.4,12.4,160800.0,12.45,12.45,12.4,12.4,160800.0
2009-02-04 10:00:00,12.4,12.42,12.39,12.41,61000.0,12.4,12.42,12.39,12.41,61000.0
2009-02-04 10:05:00,12.4,12.43,12.4,12.42,37000.0,12.4,12.43,12.4,12.42,37000.0
2009-02-04 10:10:00,12.41,12.42,12.4,12.4,49600.0,12.41,12.42,12.4,12.4,49600.0
2009-02-04 10:15:00,12.41,12.42,12.4,12.4,59500.0,12.41,12.42,12.4,12.4,59500.0
2009-02-04 10:20:00,12.4,12.42,12.39,12.39,48700.0,12.4,12.42,12.39,12.39,48700.0
2009-02-04 10:25:00,12.39,12.41,12.38,12.4,82600.0,12.39,12.41,12.38,12.4,82600.0
2009-02-04 10:30:00,12.39,12.41,12.38,12.39,69600.0,12.39,12.41,12.38,12.39,69600.0
2009-02-04 10:35:00,12.4,12.4,12.37,12.37,53800.0,12.4,12.4,12.37,12.37,53800.0
2009-02-04 10:40:00,12.37,12.37,12.35,12.35,53000.0,12.37,12.37,12.35,12.35,53000.0
2009-02-04 10:45:00,12.35,12.4,12.35,12.39,61500.0,12.35,12.4,12.35,12.39,61500.0
2009-02-04 10:50:00,12.4,12.41,12.37,12.38,40500.0,12.4,12.41,12.37,12.38,40500.0
2009-02-04 10:55:00,12.38,12.38,12.35,12.37,66100.0,12.38,12.38,12.35,12.37,66100.0
2009-02-04 11:00:00,12.36,12.4,12.36,12.38,9400.0,12.36,12.4,12.36,12.38,9400.0
2009-02-04 11:05:00,12.38,12.4,12.38,12.39,42700.0,12.38,12.4,12.38,12.39,42700.0
2009-02-04 11:10:00,12.4,12.4,12.38,12.38,77100.0,12.4,12.4,12.38,12.38,77100.0
2009-02-04 11:15:00,12.38,12.39,12.37,12.38,28300.0,12.38,12.39,12.37,12.38,28300.0
2009-02-04 11:20:00,12.38,12.38,12.36,12.36,12500.0,12.38,12.38,12.36,12.36,12500.0
2009-02-04 11:25:00,12.37,12.39,12.36,12.36,47500.0,12.37,12.39,12.36,12.36,47500.0
2009-02-04 11:30:00,12.37,12.37,12.35,12.37,43000.0,12.37,12.37,12.35,12.37,43000.0
2009-02-04 11:35:00,12.37,12.4,12.37,12.39,76900.0,12.37,12.4,12.37,12.39,76900.0
2009-02-04 11:40:00,12.38,12.38,12.35,12.36,101000.0,12.38,12.38,12.35,12.36,101000.0
2009-02-04 11:45:00,12.36,12.36,12.34,12.36,57300.0,12.36,12.36,12.34,12.36,57300.0
2009-02-04 11:50:00,12.36,12.37,12.35,12.36,55800.0,12.36,12.37,12.35,12.36,55800.0
2009-02-04 11:55:00,12.35,12.38,12.35,12.38,19200.0,12.35,12.38,12.35,12.38,19200.0
2009-02-04 12:00:00,12.37,12.38,12.37,12.38,58600.0,12.37,12.38,12.37,12.38,58600.0
2009-02-04 12:05:00,12.38,12.39,12.36,12.38,27900.0,12.38,12.39,12.36,12.38,27900.0
2009-02-04 12:10:00,12.37,12.39,12.37,12.39,40400.0,12.37,12.39,12.37,12.39,40400.0
2009-02-04 12:15:00,12.38,12.39,12.37,12.39,10700.0,12.38,12.39,12.37,12.39,10700.0
2009-02-04 12:20:00,12.38,12.41,12.37,12.38,40200.0,12.38,12.41,12.37,12.38,40200.0
2009-02-04 12:25:00,12.38,12.39,12.38,12.39,24100.0,12.38,12.39,12.38,12.39,24100.0
2009-02-04 12:30:00,12.39,12.39,12.37,12.38,8300.0,12.39,12.39,12.37,12.38,8300.0
2009-02-04 12:35:00,12.37,12.38,12.37,12.38,3000.0,12.37,12.38,12.37,12.38,3000.0
2009-02-04 12:40:00,12.38,12.39,12.37,12.39,6100.0,12.38,12.39,12.37,12.39,6100.0
2009-02-04 12:45:00,12.38,12.39,12.36,12.36,16000.0,12.38,12.39,12.36,12.36,16000.0
2009-02-04 12:50:00,12.36,12.37,12.32,12.34,56300.0,12.36,12.37,12.32,12.34,56300.0
2009-02-04 12:55:00,12.34,12.35,12.3,12.3,66500.0,12.34,12.35,12.3,12.3,66500.0
2009-02-04 13:00:00,12.3,12.33,12.3,12.32,89000.0,12.3,12.33,12.3,12.32,89000.0
2009-02-04 13:05:00,12.32,12.33,12.31,12.33,21700.0,12.32,12.33,12.31,12.33,21700.0
2009-02-04 13:10:00,12.33,12.33,12.32,12.33,13700.0,12.33,12.33,12.32,12.33,13700.0
2009-02-04 13:15:00,12.33,12.35,12.32,12.34,21900.0,12.33,12.35,12.32,12.34,21900.0
2009-02-04 13:20:00,12.34,12.36,12.33,12.35,99900.0,12.34,12.36,12.33,12.35,99900.0
2009-02-04 13:25:00,12.34,12.34,12.33,12.33,7200.0,12.34,12.34,12.33,12.33,7200.0
2009-02-04 13:30:00,12.33,12.34,12.32,12.34,33000.0,12.33,12.34,12.32,12.34,33000.0
2009-02-04 13:35:00,12.35,12.38,12.35,12.38,22700.0,12.35,12.38,12.35,12.38,22700.0
2009-02-04 13:40:00,12.38,12.38,12.34,12.37,186000.0,12.38,12.38,12.34,12.37,186000.0
2009-02-04 13:45:00,12.36,12.37,12.35,12.35,57800.0,12.36,12.37,12.35,12.35,57800.0
2009-02-04 13:50:00,12.35,12.36,12.34,12.34,90500.0,12.35,12.36,12.34,12.34,90500.0
2009-02-04 13:55:00,12.35,12.35,12.34,12.34,32100.0,12.35,12.35,12.34,12.34,32100.0
2009-02-04 14:00:00,12.34,12.35,12.34,12.35,9400.0,12.34,12.35,12.34,12.35,9400.0
2009-02-04 14:05:00,12.35,12.35,12.34,12.35,33800.0,12.35,12.35,12.34,12.35,33800.0
2009-02-04 14:10:00,12.36,12.37,12.35,12.36,38800.0,12.36,12.37,12.35,12.36,38800.0
2009-02-04 14:15:00,12.37,12.37,12.36,12.36,40100.0,12.37,12.37,12.36,12.36,40100.0
2009-02-04 14:20:00,12.37,12.38,12.35,12.38,41700.0,12.37,12.38,12.35,12.38,41700.0
2009-02-04 14:25:00,12.38,12.38,12.37,12.38,43000.0,12.38,12.38,12.37,12.38,43000.0
2009-02-04 14:30:00,12.38,12.38,12.37,12.38,23200.0,12.38,12.38,12.37,12.38,23200.0
2009-02-04 14:35:00,12.38,12.38,12.37,12.38,27000.0,12.38,12.38,12.37,12.38,27000.0
2009-02-04 14:40:00,12.38,12.39,12.38,12.39,28100.0,12.38,12.39,12.38,12.39,28100.0
2009-02-04 14:45:00,12.39,12.41,12.38,12.39,195300.0,12.39,12.41,12.38,12.39,195300.0
2009-02-04 14:50:00,12.39,12.4,12.38,12.39,101600.0,12.39,12.4,12.38,12.39,101600.0
2009-02-04 14:55:00,12.39,12.4,12.39,12.4,32900.0,12.39,12.4,12.39,12.4,32900.0
2009-02-04 15:00:00,12.4,12.4,12.39,12.4,90800.0,12.4,12.4,12.39,12.4,90800.0
2009-02-04 15:05:00,12.4,12.41,12.39,12.41,119700.0,12.4,12.41,12.39,12.41,119700.0
2009-02-04 15:10:00,12.4,12.42,12.4,12.41,144900.0,12.4,12.42,12.4,12.41,144900.0
2009-02-04 15:15:00,12.42,12.42,12.4,12.42,32000.0,12.42,12.42,12.4,12.42,32000.0
2009-02-04 15:20:00,12.42,12.44,12.41,12.42,139400.0,12.42,12.44,12.41,12.42,139400.0
2009-02-04 15:25:00,12.42,12.44,12.4,12.42,162200.0,12.42,12.44,12.4,12.42,162200.0
2009-02-04 15:30:00,12.43,12.43,12.39,12.39,61500.0,12.43,12.43,12.39,12.39,61500.0
2009-02-04 15:35:00,12.4,12.41,12.39,12.41,35400.0,12.4,12.41,12.39,12.41,35400.0
2009-02-04 15:40:00,12.41,12.41,12.39,12.41,97700.0,12.41,12.41,12.39,12.41,97700.0
2009-02-04 15:45:00,12.41,12.42,12.38,12.4,97700.0,12.41,12.42,12.38,12.4,97700.0
2009-02-04 15:50:00,12.4,12.42,12.39,12.41,149200.0,12.4,12.42,12.39,12.41,149200.0
2009-02-04 15:55:00,12.42,12.42,12.38,12.38,163700.0,12.42,12.42,12.38,12.38,163700.0
2009-02-04 16:00:00,12.42,12.42,12.39,12.4,4200.0,12.42,12.42,12.39,12.4,4200.0
2009-02-04 16:05:00,12.4,12.4,12.39,12.39,2000.0,12.4,12.4,12.39,12.39,2000.0
2009-02-04 16:10:00,12.39,12.39,12.39,12.39,0.0,12.39,12.39,12.39,12.39,0.0
2009-02-05 09:30:00,12.69,12.72,12.65,12.66,270600.0,12.69,12.72,12.65,12.66,270600.0
2009-02-05 09:35:00,12.66,12.67,12.65,12.66,208300.0,12.66,12.67,12.65,12.66,208300.0
2009-02-05 09:40:00,12.65,12.66,12.62,12.65,60900.0,12.65,12.66,12.62,12.65,60900.0
2009-02-05 09:45:00,12.64,12.69,12.64,12.68,176900.0,12.64,12.69,12.64,12.68,176900.0
2009-02-05 09:50:00,12.68,12.68,12.65,12.66,214800.0,12.68,12.68,12.65,12.66,214800.0
2009-02-05 09:55:00,12.65,12.67,12.63,12.65,109700.0,12.65,12.67,12.63,12.65,109700.0
2009-02-05 10:00:00,12.66,12.66,12.62,12.64,206300.0,12.66,12.66,12.62,12.64,206300.0
2009-02-05 10:05:00,12.63,12.68,12.63,12.67,110800.0,12.63,12.68,12.63,12.67,110800.0
2009-02-05 10:10:00,12.68,12.69,12.64,12.66,281300.0,12.68,12.69,12.64,12.66,281300.0
2009-02-05 10:15:00,12.65,12.68,12.64,12.68,395900.0,12.65,12.68,12.64,12.68,395900.0
2009-02-05 10:20:00,12.68,12.69,12.67,12.68,295900.0,12.68,12.69,12.67,12.68,295900.0
2009-02-05 10:25:00,12.67,12.69,12.65,12.65,185600.0,12.67,12.69,12.65,12.65,185600.0
2009-02-05 10:30:00,12.65,12.66,12.64,12.64,84900.0,12.65,12.66,12.64,12.64,84900.0
2009-02-05 10:35:00,12.64,12.64,12.59,12.62,174500.0,12.64,12.64,12.59,12.62,174500.0
2009-02-05 10:40:00,12.62,12.64,12.6,12.6,142000.0,12.62,12.64,12.6,12.6,142000.0
2009-02-05 10:45:00,12.6,12.65,12.6,12.62,82700.0,12.6,12.65,12.6,12.62,82700.0
2009-02-05 10:50:00,12.63,12.67,12.62,12.64,187700.0,12.63,12.67,12.62,12.64,187700.0
2009-02-05 10:55:00,12.64,12.65,12.63,12.63,94700.0,12.64,12.65,12.63,12.63,94700.0
2009-02-05 11:00:00,12.64,12.66,12.63,12.64,296800.0,12.64,12.66,12.63,12.64,296800.0
2009-02-05 11:05:00,12.64,12.65,12.62,12.65,226300.0,12.64,12.65,12.62,12.65,226300.0
2009-02-05 11:10:00,12.65,12.66,12.64,12.65,58900.0,12.65,12.66,12.64,12.65,58900.0
2009-02-05 11:15:00,12.66,12.67,12.65,12.66,51000.0,12.66,12.67,12.65,12.66,51000.0
2009-02-05 11:20:00,12.67,12.68,12.65,12.68,74200.0,12.67,12.68,12.65,12.68,74200.0
2009-02-05 11:25:00,12.68,12.7,12.67,12.69,107400.0,12.68,12.7,12.67,12.69,107400.0
2009-02-05 11:30:00,12.68,12.69,12.66,12.68,81700.0,12.68,12.69,12.66,12.68,81700.0
2009-02-05 11:35:00,12.67,12.68,12.66,12.66,147500.0,12.67,12.68,12.66,12.66,147500.0
2009-02-05 11:40:00,12.66,12.67,12.66,12.67,64500.0,12.66,12.67,12.66,12.67,64500.0
2009-02-05 11:45:00,12.67,12.67,12.66,12.66,125700.0,12.67,12.67,12.66,12.66,125700.0
2009-02-05 11:50:00,12.66,12.67,12.66,12.66,40600.0,12.66,12.67,12.66,12.66,40600.0
2009-02-05 11:55:00,12.66,12.68,12.64,12.64,230600.0,12.66,12.68,12.64,12.64,230600.0
2009-02-05 12:00:00,12.64,12.67,12.63,12.67,70900.0,12.64,12.67,12.63,12.67,70900.0
2009-02-05 12:05:00,12.67,12.67,12.6,12.6,160100.0,12.67,12.67,12.6,12.6,160100.0
2009-02-05 12:10:00,12.6,12.65,12.6,12.61,124200.0,12.6,12.65,12.6,12.61,124200.0
2009-02-05 12:15:00,12.61,12.61,12.58,12.61,147700.0,12.61,12.61,12.58,12.61,147700.0
2009-02-05 12:20:00,12.61,12.62,12.6,12.62,12000.0,12.61,12.62,12.6,12.62,12000.0
2009-02-05 12:25:00,12.62,12.63,12.6,12.63,84300.0,12.62,12.63,12.6,12.63,84300.0
2009-02-05 12:30:00,12.62,12.63,12.6,12.6,60700.0,12.62,12.63,12.6,12.6,60700.0
2009-02-05 12:35:00,12.61,12.61,12.6,12.6,22200.0,12.61,12.61,12.6,12.6,22200.0
2009-02-05 12:40:00,12.6,12.61,12.58,12.58,95400.0,12.6,12.61,12.58,12.58,95400.0
2009-02-05 12:45:00,12.59,12.6,12.55,12.59,162600.0,12.59,12.6,12.55,12.59,162600.0
2009-02-05 12:50:00,12.58,12.61,12.57,12.57,71800.0,12.58,12.61,12.57,12.57,71800.0
2009-02-05 12:55:00,12.58,12.65,12.57,12.65,96800.0,12.58,12.65,12.57,12.65,96800.0
2009-02-05 13:00:00,12.64,12.65,12.62,12.62,78500.0,12.64,12.65,12.62,12.62,78500.0
2009-02-05 13:05:00,12.61,12.62,12.58,12.58,65700.0,12.61,12.62,12.58,12.58,65700.0
2009-02-05 13:10:00,12.59,12.64,12.59,12.63,127500.0,12.59,12.64,12.59,12.63,127500.0
2009-02-05 13:15:00,12.64,12.66,12.64,12.65,74500.0,12.64,12.66,12.64,12.65,74500.0
2009-02-05 13:20:00,12.65,12.65,12.59,12.65,101300.0,12.65,12.65,12.59,12.65,101300.0
2009-02-05 13:25:00,12.65,12.67,12.64,12.66,30800.0,12.65,12.67,12.64,12.66,30800.0
2009-02-05 13:30:00,12.66,12.67,12.64,12.65,142500.0,12.66,12.67,12.64,12.65,142500.0
2009-02-05 13:35:00,12.65,12.66,12.63,12.64,156100.0,12.65,12.66,12.63,12.64,156100.0
2009-02-05 13:40:00,12.64,12.66,12.64,12.65,41000.0,12.64,12.66,12.64,12.65,41000.0
2009-02-05 13:45:00,12.65,12.67,12.65,12.67,106600.0,12.65,12.67,12.65,12.67,106600.0
2009-02-05 13:50:00,12.66,12.68,12.66,12.68,153800.0,12.66,12.68,12.66,12.68,153800.0
2009-02-05 13:55:00,12.68,12.7,12.68,12.69,45900.0,12.68,12.7,12.68,12.69,45900.0
2009-02-05 14:00:00,12.68,12.69,12.68,12.69,32600.0,12.68,12.69,12.68,12.69,32600.0
2009-02-05 14:05:00,12.69,12.71,12.68,12.7,88700.0,12.69,12.71,12.68,12.7,88700.0
2009-02-05 14:10:00,12.71,12.79,12.7,12.74,235100.0,12.71,12.79,12.7,12.74,235100.0
2009-02-05 14:15:00,12.74,12.75,12.72,12.72,66700.0,12.74,12.75,12.72,12.72,66700.0
2009-02-05 14:20:00,12.73,12.74,12.72,12.73,91300.0,12.73,12.74,12.72,12.73,91300.0
2009-02-05 14:25:00,12.74,12.74,12.73,12.74,23700.0,12.74,12.74,12.73,12.74,23700.0
2009-02-05 14:30:00,12.73,12.77,12.73,12.76,129200.0,12.73,12.77,12.73,12.76,129200.0
2009-02-05 14:35:00,12.76,12.79,12.76,12.78,255400.0,12.76,12.79,12.76,12.78,255400.0
2009-02-05 14:40:00,12.78,12.79,12.77,12.78,167300.0,12.78,12.79,12.77,12.78,167300.0
2009-02-05 14:45:00,12.78,12.8,12.76,12.77,187100.0,12.78,12.8,12.76,12.77,187100.0
2009-02-05 14:50:00,12.76,12.77,12.73,12.74,97900.0,12.76,12.77,12.73,12.74,97900.0
2009-02-05 14:55:00,12.74,12.74,12.73,12.73,68800.0,12.74,12.74,12.73,12.73,68800.0
2009-02-05 15:00:00,12.73,12.75,12.73,12.75,14400.0,12.73,12.75,12.73,12.75,14400.0
2009-02-05 15:05:00,12.74,12.76,12.72,12.74,86100.0,12.74,12.76,12.72,12.74,86100.0
2009-02-05 15:10:00,12.74,12.74,12.72,12.73,42500.0,12.74,12.74,12.72,12.73,42500.0
2009-02-05 15:15:00,12.72,12.73,12.72,12.73,24400.0,12.72,12.73,12.72,12.73,24400.0
2009-02-05 15:20:00,12.73,12.74,12.72,12.74,35100.0,12.73,12.74,12.72,12.74,35100.0
2009-02-05 15:25:00,12.74,12.74,12.73,12.74,69300.0,12.74,12.74,12.73,12.74,69300.0
2009-02-05 15:30:00,12.74,12.75,12.74,12.74,78300.0,12.74,12.75,12.74,12.74,78300.0
2009-02-05 15:35:00,12.74,12.75,12.74,12.74,55700.0,12.74,12.75,12.74,12.74,55700.0
2009-02-05 15:40:00,12.74,12.75,12.74,12.74,48300.0,12.74,12.75,12.74,12.74,48300.0
2009-02-05 15:45:00,12.75,12.75,12.74,12.74,101500.0,12.75,12.75,12.74,12.74,101500.0
2009-02-05 15:50:00,12.74,12.76,12.73,12.75,223000.0,12.74,12.76,12.73,12.75,223000.0
2009-02-05 15:55:00,12.74,12.75,12.74,12.74,143100.0,12.74,12.75,12.74,12.74,143100.0
2009-02-05 16:00:00,12.75,12.76,12.75,12.76,20000.0,12.75,12.76,12.75,12.76,20000.0
2009-02-05 16:05:00,12.76,12.76,12.76,12.76,1200.0,12.76,12.76,12.76,12.76,1200.0
2009-02-05 16:10:00,12.76,12.76,12.76,12.76,0.0,12.76,12.76,12.76,12.76,0.0
2009-02-06 09:30:00,12.79,12.88,12.79,12.87,438600.0,12.79,12.88,12.79,12.87,438600.0
2009-02-06 09:35:00,12.87,12.91,12.86,12.86,208700.0,12.87,12.91,12.86,12.86,208700.0
2009-02-06 09:40:00,12.87,12.91,12.86,12.89,387600.0,12.87,12.91,12.86,12.89,387600.0
2009-02-06 09:45:00,12.88,12.9,12.85,12.85,255800.0,12.88,12.9,12.85,12.85,255800.0
2009-02-06 09:50:00,12.84,12.87,12.84,12.87,117000.0,12.84,12.87,12.84,12.87,117000.0
2009-02-06 09:55:00,12.87,12.88,12.85,12.85,64500.0,12.87,12.88,12.85,12.85,64500.0
2009-02-06 10:00:00,12.86,12.87,12.84,12.85,129200.0,12.86,12.87,12.84,12.85,129200.0
2009-02-06 10:05:00,12.85,12.86,12.84,12.85,24500.0,12.85,12.86,12.84,12.85,24500.0
2009-02-06 10:10:00,12.84,12.88,12.84,12.87,39500.0,12.84,12.88,12.84,12.87,39500.0
2009-02-06 10:15:00,12.87,12.88,12.85,12.86,57900.0,12.87,12.88,12.85,12.86,57900.0
2009-02-06 10:20:00,12.87,12.87,12.82,12.83,85700.0,12.87,12.87,12.82,12.83,85700.0
2009-02-06 10:25:00,12.82,12.84,12.81,12.84,62300.0,12.82,12.84,12.81,12.84,62300.0
2009-02-06 10:30:00,12.83,12.84,12.82,12.82,53300.0,12.83,12.84,12.82,12.82,53300.0
2009-02-06 10:35:00,12.82,12.82,12.79,12.8,111400.0,12.82,12.82,12.79,12.8,111400.0
2009-02-06 10:40:00,12.79,12.81,12.78,12.81,127100.0,12.79,12.81,12.78,12.81,127100.0
2009-02-06 10:45:00,12.81,12.85,12.81,12.82,57800.0,12.81,12.85,12.81,12.82,57800.0
2009-02-06 10:50:00,12.83,12.83,12.82,12.82,14200.0,12.83,12.83,12.82,12.82,14200.0
2009-02-06 10:55:00,12.83,12.86,12.82,12.86,91300.0,12.83,12.86,12.82,12.86,91300.0
2009-02-06 11:00:00,12.86,12.86,12.84,12.85,51800.0,12.86,12.86,12.84,12.85,51800.0
2009-02-06 11:05:00,12.85,12.88,12.84,12.88,176400.0,12.85,12.88,12.84,12.88,176400.0
2009-02-06 11:10:00,12.88,12.89,12.85,12.86,109200.0,12.88,12.89,12.85,12.86,109200.0
2009-02-06 11:15:00,12.85,12.89,12.85,12.88,128000.0,12.85,12.89,12.85,12.88,128000.0
2009-02-06 11:20:00,12.89,12.89,12.84,12.88,106500.0,12.89,12.89,12.84,12.88,106500.0
2009-02-06 11:25:00,12.88,12.88,12.86,12.86,41200.0,12.88,12.88,12.86,12.86,41200.0
2009-02-06 11:30:00,12.86,12.87,12.84,12.85,115000.0,12.86,12.87,12.84,12.85,115000.0
2009-02-06 11:35:00,12.85,12.86,12.84,12.85,30700.0,12.85,12.86,12.84,12.85,30700.0
2009-02-06 11:40:00,12.85,12.86,12.84,12.86,29500.0,12.85,12.86,12.84,12.86,29500.0
2009-02-06 11:45:00,12.86,12.88,12.86,12.87,106000.0,12.86,12.88,12.86,12.87,106000.0
2009-02-06 11:50:00,12.86,12.87,12.83,12.84,42000.0,12.86,12.87,12.83,12.84,42000.0
2009-02-06 11:55:00,12.85,12.87,12.85,12.87,21000.0,12.85,12.87,12.85,12.87,21000.0
2009-02-06 12:00:00,12.87,12.88,12.85,12.88,33700.0,12.87,12.88,12.85,12.88,33700.0
2009-02-06 12:05:00,12.88,12.89,12.87,12.89,27100.0,12.88,12.89,12.87,12.89,27100.0
2009-02-06 12:10:00,12.89,12.91,12.88,12.89,64700.0,12.89,12.91,12.88,12.89,64700.0
2009-02-06 12:15:00,12.9,12.91,12.89,12.9,21700.0,12.9,12.91,12.89,12.9,21700.0
2009-02-06 12:20:00,12.9,12.96,12.9,12.95,164800.0,12.9,12.96,12.9,12.95,164800.0
2009-02-06 12:25:00,12.95,12.95,12.9,12.91,170000.0,12.95,12.95,12.9,12.91,170000.0
2009-02-06 12:30:00,12.91,12.92,12.9,12.91,57000.0,12.91,12.92,12.9,12.91,57000.0
2009-02-06 12:35:00,12.92,12.93,12.9,12.91,30700.0,12.92,12.93,12.9,12.91,30700.0
2009-02-06 12:40:00,12.92,12.92,12.91,12.92,13300.0,12.92,12.92,12.91,12.92,13300.0
2009-02-06 12:45:00,12.91,12.95,12.91,12.95,42300.0,12.91,12.95,12.91,12.95,42300.0
2009-02-06 12:50:00,12.94,12.96,12.94,12.94,187400.0,12.94,12.96,12.94,12.94,187400.0
2009-02-06 12:55:00,12.95,12.98,12.94,12.94,307100.0,12.95,12.98,12.94,12.94,307100.0
2009-02-06 13:00:00,12.94,12.95,12.9,12.93,44800.0,12.94,12.95,12.9,12.93,44800.0
2009-02-06 13:05:00,12.93,12.97,12.91,12.95,296200.0,12.93,12.97,12.91,12.95,296200.0
2009-02-06 13:10:00,12.95,12.98,12.95,12.98,187000.0,12.95,12.98,12.95,12.98,187000.0
2009-02-06 13:15:00,12.98,12.99,12.97,12.99,40800.0,12.98,12.99,12.97,12.99,40800.0
2009-02-06 13:20:00,12.99,13.04,12.99,13.01,327700.0,12.99,13.04,12.99,13.01,327700.0
2009-02-06 13:25:00,13.01,13.02,12.96,12.98,308700.0,13.01,13.02,12.96,12.98,308700.0
2009-02-06 13:30:00,12.97,13.0,12.96,12.96,96900.0,12.97,13.0,12.96,12.96,96900.0
2009-02-06 13:35:00,12.96,12.98,12.95,12.96,74700.0,12.96,12.98,12.95,12.96,74700.0
2009-02-06 13:40:00,12.95,12.97,12.92,12.96,96900.0,12.95,12.97,12.92,12.96,96900.0
2009-02-06 13:45:00,12.97,12.98,12.96,12.98,50900.0,12.97,12.98,12.96,12.98,50900.0
2009-02-06 13:50:00,12.97,12.98,12.97,12.98,22300.0,12.97,12.98,12.97,12.98,22300.0
2009-02-06 13:55:00,12.97,12.99,12.96,12.98,113500.0,12.97,12.99,12.96,12.98,113500.0
2009-02-06 14:00:00,12.98,12.99,12.97,12.97,22000.0,12.98,12.99,12.97,12.97,22000.0
2009-02-06 14:05:00,12.98,12.98,12.97,12.97,28800.0,12.98,12.98,12.97,12.97,28800.0
2009-02-06 14:10:00,12.97,12.97,12.96,12.97,40100.0,12.97,12.97,12.96,12.97,40100.0
2009-02-06 14:15:00,12.98,12.98,12.97,12.98,28000.0,12.98,12.98,12.97,12.98,28000.0
2009-02-06 14:20:00,12.98,12.99,12.97,12.99,19600.0,12.98,12.99,12.97,12.99,19600.0
2009-02-06 14:25:00,12.98,12.99,12.97,12.99,65900.0,12.98,12.99,12.97,12.99,65900.0
2009-02-06 14:30:00,12.98,12.99,12.97,12.98,45000.0,12.98,12.99,12.97,12.98,45000.0
2009-02-06 14:35:00,12.98,12.98,12.96,12.97,65100.0,12.98,12.98,12.96,12.97,65100.0
2009-02-06 14:40:00,12.97,12.97,12.96,12.97,26100.0,12.97,12.97,12.96,12.97,26100.0
2009-02-06 14:45:00,12.97,12.98,12.96,12.98,32800.0,12.97,12.98,12.96,12.98,32800.0
2009-02-06 14:50:00,12.98,12.98,12.95,12.97,109500.0,12.98,12.98,12.95,12.97,109500.0
2009-02-06 14:55:00,12.97,12.98,12.95,12.97,416100.0,12.97,12.98,12.95,12.97,416100.0
2009-02-06 15:00:00,12.96,12.97,12.94,12.96,110200.0,12.96,12.97,12.94,12.96,110200.0
2009-02-06 15:05:00,12.96,12.96,12.91,12.91,115700.0,12.96,12.96,12.91,12.91,115700.0
2009-02-06 15:10:00,12.92,12.95,12.91,12.95,74700.0,12.92,12.95,12.91,12.95,74700.0
2009-02-06 15:15:00,12.94,12.95,12.93,12.93,46600.0,12.94,12.95,12.93,12.93,46600.0
2009-02-06 15:20:00,12.94,12.94,12.93,12.93,22000.0,12.94,12.94,12.93,12.93,22000.0
2009-02-06 15:25:00,12.94,12.94,12.93,12.94,32500.0,12.94,12.94,12.93,12.94,32500.0
2009-02-06 15:30:00,12.94,12.96,12.93,12.96,32500.0,12.94,12.96,12.93,12.96,32500.0
2009-02-06 15:35:00,12.95,12.97,12.95,12.97,76300.0,12.95,12.97,12.95,12.97,76300.0
2009-02-06 15:40:00,12.97,12.98,12.94,12.95,159400.0,12.97,12.98,12.94,12.95,159400.0
2009-02-06 15:45:00,12.95,12.95,12.94,12.95,39900.0,12.95,12.95,12.94,12.95,39900.0
2009-02-06 15:50:00,12.94,12.95,12.92,12.93,154400.0,12.94,12.95,12.92,12.93,154400.0
2009-02-06 15:55:00,12.93,12.93,12.91,12.92,145300.0,12.93,12.93,12.91,12.92,145300.0
2009-02-06 16:00:00,12.91,12.92,12.91,12.91,4400.0,12.91,12.92,12.91,12.91,4400.0
2009-02-06 16:05:00,12.91,12.91,12.91,12.91,0.0,12.91,12.91,12.91,12.91,0.0
2009-02-06 16:10:00,12.94,12.94,12.94,12.94,100.0,12.94,12.94,12.94,12.94,100.0
2009-02-09 09:30:00,12.86,12.86,12.8,12.8,376500.0,12.86,12.86,12.8,12.8,376500.0
2009-02-09 09:35:00,12.79,12.8,12.76,12.76,110000.0,12.79,12.8,12.76,12.76,110000.0
2009-02-09 09:40:00,12.77,12.78,12.75,12.76,149400.0,12.77,12.78,12.75,12.76,149400.0
2009-02-09 09:45:00,12.77,12.8,12.76,12.79,105000.0,12.77,12.8,12.76,12.79,105000.0
2009-02-09 09:50:00,12.79,12.81,12.77,12.8,224700.0,12.79,12.81,12.77,12.8,224700.0
2009-02-09 09:55:00,12.8,12.81,12.78,12.78,107400.0,12.8,12.81,12.78,12.78,107400.0
2009-02-09 10:00:00,12.78,12.79,12.74,12.75,95100.0,12.78,12.79,12.74,12.75,95100.0
2009-02-09 10:05:00,12.76,12.78,12.75,12.77,150900.0,12.76,12.78,12.75,12.77,150900.0
2009-02-09 10:10:00,12.77,12.78,12.77,12.77,25300.0,12.77,12.78,12.77,12.77,25300.0
2009-02-09 10:15:00,12.78,12.79,12.76,12.78,83100.0,12.78,12.79,12.76,12.78,83100.0
2009-02-09 10:20:00,12.77,12.8,12.77,12.77,73400.0,12.77,12.8,12.77,12.77,73400.0
2009-02-09 10:25:00,12.77,12.78,12.75,12.75,42000.0,12.77,12.78,12.75,12.75,42000.0
2009-02-09 10:30:00,12.76,12.79,12.75,12.77,106900.0,12.76,12.79,12.75,12.77,106900.0
2009-02-09 10:35:00,12.77,12.8,12.77,12.78,26300.0,12.77,12.8,12.77,12.78,26300.0
2009-02-09 10:40:00,12.79,12.81,12.78,12.79,96500.0,12.79,12.81,12.78,12.79,96500.0
2009-02-09 10:45:00,12.8,12.81,12.75,12.8,169200.0,12.8,12.81,12.75,12.8,169200.0
2009-02-09 10:50:00,12.8,12.8,12.77,12.79,49600.0,12.8,12.8,12.77,12.79,49600.0
2009-02-09 10:55:00,12.79,12.82,12.78,12.82,61300.0,12.79,12.82,12.78,12.82,61300.0
2009-02-09 11:00:00,12.81,12.82,12.78,12.78,143100.0,12.81,12.82,12.78,12.78,143100.0
2009-02-09 11:05:00,12.79,12.79,12.78,12.78,67600.0,12.79,12.79,12.78,12.78,67600.0
2009-02-09 11:10:00,12.79,12.81,12.78,12.81,22100.0,12.79,12.81,12.78,12.81,22100.0
2009-02-09 11:15:00,12.81,12.82,12.8,12.82,37900.0,12.81,12.82,12.8,12.82,37900.0
2009-02-09 11:20:00,12.81,12.85,12.81,12.85,88700.0,12.81,12.85,12.81,12.85,88700.0
2009-02-09 11:25:00,12.85,12.89,12.83,12.88,95800.0,12.85,12.89,12.83,12.88,95800.0
2009-02-09 11:30:00,12.88,12.89,12.85,12.87,90500.0,12.88,12.89,12.85,12.87,90500.0
2009-02-09 11:35:00,12.87,12.87,12.85,12.86,29400.0,12.87,12.87,12.85,12.86,29400.0
2009-02-09 11:40:00,12.86,12.87,12.84,12.86,142300.0,12.86,12.87,12.84,12.86,142300.0
2009-02-09 11:45:00,12.86,12.87,12.84,12.84,57600.0,12.86,12.87,12.84,12.84,57600.0
2009-02-09 11:50:00,12.85,12.86,12.84,12.85,45200.0,12.85,12.86,12.84,12.85,45200.0
2009-02-09 11:55:00,12.84,12.85,12.81,12.82,119600.0,12.84,12.85,12.81,12.82,119600.0
2009-02-09 12:00:00,12.82,12.82,12.78,12.82,188100.0,12.82,12.82,12.78,12.82,188100.0
2009-02-09 12:05:00,12.81,12.82,12.8,12.82,83400.0,12.81,12.82,12.8,12.82,83400.0
2009-02-09 12:10:00,12.81,12.82,12.78,12.79,85300.0,12.81,12.82,12.78,12.79,85300.0
2009-02-09 12:15:00,12.78,12.82,12.77,12.8,59400.0,12.78,12.82,12.77,12.8,59400.0
2009-02-09 12:20:00,12.8,12.81,12.77,12.81,44700.0,12.8,12.81,12.77,12.81,44700.0
2009-02-09 12:25:00,12.81,12.81,12.76,12.76,93200.0,12.81,12.81,12.76,12.76,93200.0
2009-02-09 12:30:00,12.77,12.77,12.74,12.76,73100.0,12.77,12.77,12.74,12.76,73100.0
2009-02-09 12:35:00,12.75,12.75,12.72,12.73,88000.0,12.75,12.75,12.72,12.73,88000.0
2009-02-09 12:40:00,12.73,12.77,12.73,12.76,63700.0,12.73,12.77,12.73,12.76,63700.0
2009-02-09 12:45:00,12.76,12.76,12.73,12.73,26100.0,12.76,12.76,12.73,12.73,26100.0
2009-02-09 12:50:00,12.73,12.75,12.72,12.74,36400.0,12.73,12.75,12.72,12.74,36400.0
2009-02-09 12:55:00,12.73,12.75,12.73,12.74,32900.0,12.73,12.75,12.73,12.74,32900.0
2009-02-09 13:00:00,12.74,12.76,12.73,12.76,25300.0,12.74,12.76,12.73,12.76,25300.0
2009-02-09 13:05:00,12.76,12.76,12.75,12.76,17700.0,12.76,12.76,12.75,12.76,17700.0
2009-02-09 13:10:00,12.75,12.76,12.73,12.73,21100.0,12.75,12.76,12.73,12.73,21100.0
2009-02-09 13:15:00,12.74,12.75,12.74,12.75,16000.0,12.74,12.75,12.74,12.75,16000.0
2009-02-09 13:20:00,12.74,12.75,12.69,12.7,198900.0,12.74,12.75,12.69,12.7,198900.0
2009-02-09 13:25:00,12.69,12.72,12.67,12.68,131000.0,12.69,12.72,12.67,12.68,131000.0
2009-02-09 13:30:00,12.67,12.71,12.65,12.7,161000.0,12.67,12.71,12.65,12.7,161000.0
2009-02-09 13:35:00,12.7,12.74,12.7,12.71,118300.0,12.7,12.74,12.7,12.71,118300.0
2009-02-09 13:40:00,12.7,12.71,12.69,12.71,45800.0,12.7,12.71,12.69,12.71,45800.0
2009-02-09 13:45:00,12.71,12.72,12.69,12.72,69800.0,12.71,12.72,12.69,12.72,69800.0
2009-02-09 13:50:00,12.72,12.73,12.72,12.73,49500.0,12.72,12.73,12.72,12.73,49500.0
2009-02-09 13:55:00,12.72,12.74,12.72,12.74,112800.0,12.72,12.74,12.72,12.74,112800.0
2009-02-09 14:00:00,12.74,12.74,12.72,12.73,50900.0,12.74,12.74,12.72,12.73,50900.0
2009-02-09 14:05:00,12.73,12.74,12.72,12.73,21700.0,12.73,12.74,12.72,12.73,21700.0
2009-02-09 14:10:00,12.73,12.74,12.72,12.72,54200.0,12.73,12.74,12.72,12.72,54200.0
2009-02-09 14:15:00,12.73,12.73,12.71,12.72,21700.0,12.73,12.73,12.71,12.72,21700.0
2009-02-09 14:20:00,12.72,12.72,12.71,12.72,32100.0,12.72,12.72,12.71,12.72,32100.0
2009-02-09 14:25:00,12.72,12.72,12.69,12.7,236400.0,12.72,12.72,12.69,12.7,236400.0
2009-02-09 14:30:00,12.7,12.7,12.69,12.7,63000.0,12.7,12.7,12.69,12.7,63000.0
2009-02-09 14:35:00,12.69,12.71,12.69,12.7,64000.0,12.69,12.71,12.69,12.7,64000.0
2009-02-09 14:40:00,12.71,12.72,12.7,12.71,73900.0,12.71,12.72,12.7,12.71,73900.0
2009-02-09 14:45:00,12.71,12.72,12.7,12.7,58100.0,12.71,12.72,12.7,12.7,58100.0
2009-02-09 14:50:00,12.71,12.71,12.7,12.71,85200.0,12.71,12.71,12.7,12.71,85200.0
2009-02-09 14:55:00,12.71,12.71,12.69,12.7,100000.0,12.71,12.71,12.69,12.7,100000.0
2009-02-09 15:00:00,12.69,12.73,12.69,12.72,142100.0,12.69,12.73,12.69,12.72,142100.0
2009-02-09 15:05:00,12.72,12.72,12.71,12.72,13800.0,12.72,12.72,12.71,12.72,13800.0
2009-02-09 15:10:00,12.72,12.72,12.71,12.71,19300.0,12.72,12.72,12.71,12.71,19300.0
2009-02-09 15:15:00,12.72,12.72,12.69,12.71,37300.0,12.72,12.72,12.69,12.71,37300.0
2009-02-09 15:20:00,12.71,12.71,12.7,12.71,20500.0,12.71,12.71,12.7,12.71,20500.0
2009-02-09 15:25:00,12.71,12.72,12.7,12.71,16300.0,12.71,12.72,12.7,12.71,16300.0
2009-02-09 15:30:00,12.72,12.72,12.7,12.72,70600.0,12.72,12.72,12.7,12.72,70600.0
2009-02-09 15:35:00,12.72,12.72,12.71,12.72,38900.0,12.72,12.72,12.71,12.72,38900.0
2009-02-09 15:40:00,12.72,12.72,12.71,12.72,68100.0,12.72,12.72,12.71,12.72,68100.0
2009-02-09 15:45:00,12.72,12.72,12.7,12.71,146200.0,12.72,12.72,12.7,12.71,146200.0
2009-02-09 15:50:00,12.71,12.72,12.7,12.71,80300.0,12.71,12.72,12.7,12.71,80300.0
2009-02-09 15:55:00,12.71,12.72,12.69,12.72,137700.0,12.71,12.72,12.69,12.72,137700.0
2009-02-09 16:00:00,12.72,12.72,12.71,12.72,9100.0,12.72,12.72,12.71,12.72,9100.0
2009-02-09 16:05:00,12.71,12.71,12.71,12.71,4500.0,12.71,12.71,12.71,12.71,4500.0
2009-02-09 16:10:00,12.71,12.71,12.71,12.71,0.0,12.71,12.71,12.71,12.71,0.0
2009-02-10 09:30:00,13.0,13.04,13.0,13.01,393200.0,13.0,13.04,13.0,13.01,393200.0
2009-02-10 09:35:00,13.0,13.02,12.98,12.99,97600.0,13.0,13.02,12.98,12.99,97600.0
2009-02-10 09:40:00,12.98,12.99,12.93,12.99,210400.0,12.98,12.99,12.93,12.99,210400.0
2009-02-10 09:45:00,13.0,13.01,12.99,13.0,234800.0,13.0,13.01,12.99,13.0,234800.0
2009-02-10 09:50:00,13.01,13.01,12.99,13.0,45600.0,13.01,13.01,12.99,13.0,45600.0
2009-02-10 09:55:00,13.0,13.01,12.98,12.99,95900.0,13.0,13.01,12.98,12.99,95900.0
2009-02-10 10:00:00,12.99,13.0,12.98,13.0,125500.0,12.99,13.0,12.98,13.0,125500.0
2009-02-10 10:05:00,12.99,13.0,12.99,13.0,41600.0,12.99,13.0,12.99,13.0,41600.0
2009-02-10 10:10:00,13.0,13.0,12.97,12.98,59600.0,13.0,13.0,12.97,12.98,59600.0
2009-02-10 10:15:00,12.97,12.99,12.96,12.97,61200.0,12.97,12.99,12.96,12.97,61200.0
2009-02-10 10:20:00,12.97,12.98,12.96,12.98,22600.0,12.97,12.98,12.96,12.98,22600.0
2009-02-10 10:25:00,12.98,12.99,12.96,12.98,37300.0,12.98,12.99,12.96,12.98,37300.0
2009-02-10 10:30:00,12.97,13.0,12.97,12.99,68700.0,12.97,13.0,12.97,12.99,68700.0
2009-02-10 10:35:00,12.99,13.0,12.98,12.98,91700.0,12.99,13.0,12.98,12.98,91700.0
2009-02-10 10:40:00,12.98,12.99,12.98,12.98,33400.0,12.98,12.99,12.98,12.98,33400.0
2009-02-10 10:45:00,12.98,13.0,12.96,12.98,44400.0,12.98,13.0,12.96,12.98,44400.0
2009-02-10 10:50:00,12.98,12.99,12.97,12.97,89200.0,12.98,12.99,12.97,12.97,89200.0
2009-02-10 10:55:00,12.97,12.98,12.92,12.92,132800.0,12.97,12.98,12.92,12.92,132800.0
2009-02-10 11:00:00,12.92,12.96,12.92,12.94,138200.0,12.92,12.96,12.92,12.94,138200.0
2009-02-10 11:05:00,12.93,12.94,12.93,12.94,76000.0,12.93,12.94,12.93,12.94,76000.0
2009-02-10 11:10:00,12.94,12.99,12.92,12.97,256200.0,12.94,12.99,12.92,12.97,256200.0
2009-02-10 11:15:00,12.97,13.0,12.96,12.99,123200.0,12.97,13.0,12.96,12.99,123200.0
2009-02-10 11:20:00,12.99,13.0,12.98,12.98,76400.0,12.99,13.0,12.98,12.98,76400.0
2009-02-10 11:25:00,12.98,12.99,12.97,12.99,37800.0,12.98,12.99,12.97,12.99,37800.0
2009-02-10 11:30:00,12.99,13.0,12.97,12.99,151900.0,12.99,13.0,12.97,12.99,151900.0
2009-02-10 11:35:00,12.99,13.03,12.98,13.02,180000.0,12.99,13.03,12.98,13.02,180000.0
2009-02-10 11:40:00,13.03,13.06,12.98,12.99,145400.0,13.03,13.06,12.98,12.99,145400.0
2009-02-10 11:45:00,13.0,13.0,12.96,12.99,69400.0,13.0,13.0,12.96,12.99,69400.0
2009-02-10 11:50:00,12.99,13.0,12.96,12.98,63000.0,12.99,13.0,12.96,12.98,63000.0
2009-02-10 11:55:00,12.97,12.99,12.97,12.98,93100.0,12.97,12.99,12.97,12.98,93100.0
2009-02-10 12:00:00,12.98,12.98,12.96,12.98,36100.0,12.98,12.98,12.96,12.98,36100.0
2009-02-10 12:05:00,12.98,12.98,12.96,12.96,46400.0,12.98,12.98,12.96,12.96,46400.0
2009-02-10 12:10:00,12.96,12.97,12.92,12.94,136700.0,12.96,12.97,12.92,12.94,136700.0
2009-02-10 12:15:00,12.94,13.05,12.92,12.95,136900.0,12.94,13.05,12.92,12.95,136900.0
2009-02-10 12:20:00,12.96,12.96,12.95,12.95,23500.0,12.96,12.96,12.95,12.95,23500.0
2009-02-10 12:25:00,12.95,12.96,12.92,12.94,35300.0,12.95,12.96,12.92,12.94,35300.0
2009-02-10 12:30:00,12.94,12.94,12.91,12.92,62000.0,12.94,12.94,12.91,12.92,62000.0
2009-02-10 12:35:00,12.92,12.93,12.91,12.91,39200.0,12.92,12.93,12.91,12.91,39200.0
2009-02-10 12:40:00,12.92,12.94,12.91,12.94,30400.0,12.92,12.94,12.91,12.94,30400.0
2009-02-10 12:45:00,12.94,12.95,12.93,12.94,50400.0,12.94,12.95,12.93,12.94,50400.0
2009-02-10 12:50:00,12.95,12.98,12.94,12.98,35300.0,12.95,12.98,12.94,12.98,35300.0
2009-02-10 12:55:00,12.97,12.97,12.95,12.95,57700.0,12.97,12.97,12.95,12.95,57700.0
2009-02-10 13:00:00,12.95,12.96,12.92,12.93,190000.0,12.95,12.96,12.92,12.93,190000.0
2009-02-10 13:05:00,12.94,12.95,12.92,12.95,55000.0,12.94,12.95,12.92,12.95,55000.0
2009-02-10 13:10:00,12.95,12.96,12.94,12.95,26000.0,12.95,12.96,12.94,12.95,26000.0
2009-02-10 13:15:00,12.95,12.97,12.93,12.96,123100.0,12.95,12.97,12.93,12.96,123100.0
2009-02-10 13:20:00,12.96,13.0,12.94,12.98,110900.0,12.96,13.0,12.94,12.98,110900.0
2009-02-10 13:25:00,12.98,13.0,12.97,12.99,66600.0,12.98,13.0,12.97,12.99,66600.0
2009-02-10 13:30:00,12.99,13.01,12.99,13.0,131800.0,12.99,13.01,12.99,13.0,131800.0
2009-02-10 13:35:00,12.99,13.02,12.98,13.01,86800.0,12.99,13.02,12.98,13.01,86800.0
2009-02-10 13:40:00,13.01,13.04,13.0,13.04,40700.0,13.01,13.04,13.0,13.04,40700.0
2009-02-10 13:45:00,13.04,13.05,13.03,13.04,47500.0,13.04,13.05,13.03,13.04,47500.0
2009-02-10 13:50:00,13.04,13.06,13.03,13.05,121400.0,13.04,13.06,13.03,13.05,121400.0
2009-02-10 13:55:00,13.05,13.05,13.02,13.04,70300.0,13.05,13.05,13.02,13.04,70300.0
2009-02-10 14:00:00,13.05,13.05,13.04,13.05,48100.0,13.05,13.05,13.04,13.05,48100.0
2009-02-10 14:05:00,13.05,13.05,13.03,13.04,55200.0,13.05,13.05,13.03,13.04,55200.0
2009-02-10 14:10:00,13.04,13.04,13.02,13.03,28500.0,13.04,13.04,13.02,13.03,28500.0
2009-02-10 14:15:00,13.02,13.04,13.02,13.04,53600.0,13.02,13.04,13.02,13.04,53600.0
2009-02-10 14:20:00,13.04,13.04,13.0,13.02,98300.0,13.04,13.04,13.0,13.02,98300.0
2009-02-10 14:25:00,13.02,13.05,13.02,13.04,41600.0,13.02,13.05,13.02,13.04,41600.0
2009-02-10 14:30:00,13.04,13.05,12.97,13.05,48300.0,13.04,13.05,12.97,13.05,48300.0
2009-02-10 14:35:00,13.05,13.05,13.04,13.05,33900.0,13.05,13.05,13.04,13.05,33900.0
2009-02-10 14:40:00,13.05,13.05,13.04,13.05,53300.0,13.05,13.05,13.04,13.05,53300.0
2009-02-10 14:45:00,13.04,13.05,13.04,13.05,40800.0,13.04,13.05,13.04,13.05,40800.0
2009-02-10 14:50:00,13.04,13.05,13.04,13.05,43000.0,13.04,13.05,13.04,13.05,43000.0
2009-02-10 14:55:00,13.05,13.05,13.0,13.0,85800.0,13.05,13.05,13.0,13.0,85800.0
2009-02-10 15:00:00,13.01,13.03,13.0,13.03,63100.0,13.01,13.03,13.0,13.03,63100.0
2009-02-10 15:05:00,13.03,13.04,13.02,13.02,216600.0,13.03,13.04,13.02,13.02,216600.0
2009-02-10 15:10:00,13.02,13.02,13.01,13.02,159400.0,13.02,13.02,13.01,13.02,159400.0
2009-02-10 15:15:00,13.01,13.02,13.0,13.0,238800.0,13.01,13.02,13.0,13.0,238800.0
2009-02-10 15:20:00,13.0,13.01,12.98,12.99,136200.0,13.0,13.01,12.98,12.99,136200.0
2009-02-10 15:25:00,12.99,13.01,12.98,13.0,343800.0,12.99,13.01,12.98,13.0,343800.0
2009-02-10 15:30:00,12.99,13.0,12.98,12.98,212900.0,12.99,13.0,12.98,12.98,212900.0
2009-02-10 15:35:00,12.98,12.99,12.97,12.97,226600.0,12.98,12.99,12.97,12.97,226600.0
2009-02-10 15:40:00,12.98,12.99,12.96,12.99,233100.0,12.98,12.99,12.96,12.99,233100.0
2009-02-10 15:45:00,12.99,12.99,12.97,12.97,156400.0,12.99,12.99,12.97,12.97,156400.0
2009-02-10 15:50:00,12.97,12.98,12.96,12.98,90000.0,12.97,12.98,12.96,12.98,90000.0
2009-02-10 15:55:00,12.97,12.98,12.95,12.96,220200.0,12.97,12.98,12.95,12.96,220200.0
2009-02-10 16:00:00,12.98,12.98,12.97,12.97,3400.0,12.98,12.98,12.97,12.97,3400.0
2009-02-10 16:05:00,12.97,12.97,12.97,12.97,0.0,12.97,12.97,12.97,12.97,0.0
2009-02-10 16:10:00,12.97,12.97,12.97,12.97,0.0,12.97,12.97,12.97,12.97,0.0
2009-02-11 09:30:00,13.16,13.19,13.13,13.14,286600.0,13.16,13.19,13.13,13.14,286600.0
2009-02-11 09:35:00,13.14,13.14,13.12,13.14,144700.0,13.14,13.14,13.12,13.14,144700.0
2009-02-11 09:40:00,13.13,13.15,13.11,13.15,188800.0,13.13,13.15,13.11,13.15,188800.0
2009-02-11 09:45:00,13.16,13.28,13.15,13.27,559700.0,13.16,13.28,13.15,13.27,559700.0
2009-02-11 09:50:00,13.27,13.42,13.26,13.35,693000.0,13.27,13.42,13.26,13.35,693000.0
2009-02-11 09:55:00,13.35,13.37,13.31,13.36,294400.0,13.35,13.37,13.31,13.36,294400.0
2009-02-11 10:00:00,13.36,13.47,13.35,13.4,508700.0,13.36,13.47,13.35,13.4,508700.0
2009-02-11 10:05:00,13.4,13.43,13.34,13.39,301900.0,13.4,13.43,13.34,13.39,301900.0
2009-02-11 10:10:00,13.39,13.4,13.34,13.36,255200.0,13.39,13.4,13.34,13.36,255200.0
2009-02-11 10:15:00,13.36,13.4,13.33,13.39,172800.0,13.36,13.4,13.33,13.39,172800.0
2009-02-11 10:20:00,13.39,13.46,13.38,13.41,226900.0,13.39,13.46,13.38,13.41,226900.0
2009-02-11 10:25:00,13.41,13.48,13.4,13.48,297800.0,13.41,13.48,13.4,13.48,297800.0
2009-02-11 10:30:00,13.48,13.49,13.39,13.41,352000.0,13.48,13.49,13.39,13.41,352000.0
2009-02-11 10:35:00,13.42,13.45,13.4,13.43,126200.0,13.42,13.45,13.4,13.43,126200.0
2009-02-11 10:40:00,13.42,13.52,13.42,13.47,385700.0,13.42,13.52,13.42,13.47,385700.0
2009-02-11 10:45:00,13.48,13.48,13.44,13.45,216800.0,13.48,13.48,13.44,13.45,216800.0
2009-02-11 10:50:00,13.45,13.46,13.41,13.44,320800.0,13.45,13.46,13.41,13.44,320800.0
2009-02-11 10:55:00,13.45,13.46,13.43,13.46,227400.0,13.45,13.46,13.43,13.46,227400.0
2009-02-11 11:00:00,13.45,13.47,13.45,13.45,120800.0,13.45,13.47,13.45,13.45,120800.0
2009-02-11 11:05:00,13.45,13.45,13.4,13.42,148700.0,13.45,13.45,13.4,13.42,148700.0
2009-02-11 11:10:00,13.41,13.46,13.41,13.42,227400.0,13.41,13.46,13.41,13.42,227400.0
2009-02-11 11:15:00,13.43,13.43,13.4,13.42,141200.0,13.43,13.43,13.4,13.42,141200.0
2009-02-11 11:20:00,13.42,13.44,13.41,13.44,143600.0,13.42,13.44,13.41,13.44,143600.0
2009-02-11 11:25:00,13.44,13.46,13.43,13.45,176900.0,13.44,13.46,13.43,13.45,176900.0
2009-02-11 11:30:00,13.44,13.45,13.4,13.43,105300.0,13.44,13.45,13.4,13.43,105300.0
2009-02-11 11:35:00,13.42,13.45,13.42,13.44,54200.0,13.42,13.45,13.42,13.44,54200.0
2009-02-11 11:40:00,13.44,13.44,13.41,13.42,51300.0,13.44,13.44,13.41,13.42,51300.0
2009-02-11 11:45:00,13.42,13.43,13.41,13.43,59800.0,13.42,13.43,13.41,13.43,59800.0
2009-02-11 11:50:00,13.42,13.45,13.42,13.44,62600.0,13.42,13.45,13.42,13.44,62600.0
2009-02-11 11:55:00,13.45,13.45,13.43,13.43,53600.0,13.45,13.45,13.43,13.43,53600.0
2009-02-11 12:00:00,13.44,13.44,13.4,13.41,88700.0,13.44,13.44,13.4,13.41,88700.0
2009-02-11 12:05:00,13.41,13.43,13.4,13.41,42400.0,13.41,13.43,13.4,13.41,42400.0
2009-02-11 12:10:00,13.41,13.42,13.37,13.38,70800.0,13.41,13.42,13.37,13.38,70800.0
2009-02-11 12:15:00,13.37,13.39,13.35,13.35,89700.0,13.37,13.39,13.35,13.35,89700.0
2009-02-11 12:20:00,13.35,13.41,13.35,13.4,185000.0,13.35,13.41,13.35,13.4,185000.0
2009-02-11 12:25:00,13.4,13.43,13.39,13.42,60500.0,13.4,13.43,13.39,13.42,60500.0
2009-02-11 12:30:00,13.43,13.44,13.41,13.43,112400.0,13.43,13.44,13.41,13.43,112400.0
2009-02-11 12:35:00,13.43,13.43,13.41,13.43,145200.0,13.43,13.43,13.41,13.43,145200.0
2009-02-11 12:40:00,13.43,13.44,13.41,13.42,233500.0,13.43,13.44,13.41,13.42,233500.0
2009-02-11 12:45:00,13.41,13.43,13.41,13.43,66800.0,13.41,13.43,13.41,13.43,66800.0
2009-02-11 12:50:00,13.42,13.43,13.39,13.39,77600.0,13.42,13.43,13.39,13.39,77600.0
2009-02-11 12:55:00,13.4,13.42,13.39,13.4,56100.0,13.4,13.42,13.39,13.4,56100.0
2009-02-11 13:00:00,13.4,13.43,13.4,13.43,25400.0,13.4,13.43,13.4,13.43,25400.0
2009-02-11 13:05:00,13.43,13.43,13.39,13.42,71800.0,13.43,13.43,13.39,13.42,71800.0
2009-02-11 13:10:00,13.4,13.41,13.4,13.41,40100.0,13.4,13.41,13.4,13.41,40100.0
2009-02-11 13:15:00,13.42,13.43,13.4,13.42,87600.0,13.42,13.43,13.4,13.42,87600.0
2009-02-11 13:20:00,13.43,13.44,13.36,13.36,154100.0,13.43,13.44,13.36,13.36,154100.0
2009-02-11 13:25:00,13.36,13.38,13.36,13.37,192400.0,13.36,13.38,13.36,13.37,192400.0
2009-02-11 13:30:00,13.37,13.39,13.37,13.37,102500.0,13.37,13.39,13.37,13.37,102500.0
2009-02-11 13:35:00,13.37,13.39,13.36,13.39,42300.0,13.37,13.39,13.36,13.39,42300.0
2009-02-11 13:40:00,13.39,13.39,13.37,13.38,43300.0,13.39,13.39,13.37,13.38,43300.0
2009-02-11 13:45:00,13.38,13.38,13.36,13.36,40500.0,13.38,13.38,13.36,13.36,40500.0
2009-02-11 13:50:00,13.37,13.37,13.35,13.36,33100.0,13.37,13.37,13.35,13.36,33100.0
2009-02-11 13:55:00,13.35,13.36,13.33,13.35,62300.0,13.35,13.36,13.33,13.35,62300.0
2009-02-11 14:00:00,13.34,13.36,13.34,13.36,18800.0,13.34,13.36,13.34,13.36,18800.0
2009-02-11 14:05:00,13.36,13.37,13.35,13.36,51800.0,13.36,13.37,13.35,13.36,51800.0
2009-02-11 14:10:00,13.36,13.37,13.35,13.36,98100.0,13.36,13.37,13.35,13.36,98100.0
2009-02-11 14:15:00,13.36,13.38,13.35,13.36,78700.0,13.36,13.38,13.35,13.36,78700.0
2009-02-11 14:20:00,13.37,13.38,13.36,13.37,21000.0,13.37,13.38,13.36,13.37,21000.0
2009-02-11 14:25:00,13.37,13.38,13.37,13.38,66100.0,13.37,13.38,13.37,13.38,66100.0
2009-02-11 14:30:00,13.37,13.39,13.37,13.39,88600.0,13.37,13.39,13.37,13.39,88600.0
2009-02-11 14:35:00,13.38,13.38,13.35,13.37,89700.0,13.38,13.38,13.35,13.37,89700.0
2009-02-11 14:40:00,13.37,13.38,13.36,13.38,58000.0,13.37,13.38,13.36,13.38,58000.0
2009-02-11 14:45:00,13.38,13.39,13.37,13.39,29100.0,13.38,13.39,13.37,13.39,29100.0
2009-02-11 14:50:00,13.39,13.39,13.38,13.38,31100.0,13.39,13.39,13.38,13.38,31100.0
2009-02-11 14:55:00,13.38,13.39,13.37,13.38,157000.0,13.38,13.39,13.37,13.38,157000.0
2009-02-11 15:00:00,13.38,13.4,13.37,13.39,307000.0,13.38,13.4,13.37,13.39,307000.0
2009-02-11 15:05:00,13.39,13.4,13.38,13.39,90100.0,13.39,13.4,13.38,13.39,90100.0
2009-02-11 15:10:00,13.38,13.39,13.38,13.39,74400.0,13.38,13.39,13.38,13.39,74400.0
2009-02-11 15:15:00,13.39,13.39,13.38,13.39,69400.0,13.39,13.39,13.38,13.39,69400.0
2009-02-11 15:20:00,13.39,13.4,13.38,13.4,126400.0,13.39,13.4,13.38,13.4,126400.0
2009-02-11 15:25:00,13.39,13.43,13.39,13.41,98300.0,13.39,13.43,13.39,13.41,98300.0
2009-02-11 15:30:00,13.42,13.43,13.41,13.42,98600.0,13.42,13.43,13.41,13.42,98600.0
2009-02-11 15:35:00,13.41,13.43,13.4,13.41,127600.0,13.41,13.43,13.4,13.41,127600.0
2009-02-11 15:40:00,13.41,13.41,13.38,13.39,91000.0,13.41,13.41,13.38,13.39,91000.0
2009-02-11 15:45:00,13.38,13.41,13.38,13.39,256500.0,13.38,13.41,13.38,13.39,256500.0
2009-02-11 15:50:00,13.39,13.4,13.38,13.39,163000.0,13.39,13.4,13.38,13.39,163000.0
2009-02-11 15:55:00,13.4,13.4,13.31,13.32,403200.0,13.4,13.4,13.31,13.32,403200.0
2009-02-11 16:00:00,13.34,13.34,13.32,13.34,15600.0,13.34,13.34,13.32,13.34,15600.0
2009-02-11 16:05:00,13.35,13.35,13.35,13.35,600.0,13.35,13.35,13.35,13.35,600.0
2009-02-11 16:10:00,13.37,13.37,13.37,13.37,2000.0,13.37,13.37,13.37,13.37,2000.0
2009-02-12 09:30:00,13.31,13.32,13.23,13.24,506100.0,13.31,13.32,13.23,13.24,506100.0
2009-02-12 09:35:00,13.25,13.27,13.22,13.27,111200.0,13.25,13.27,13.22,13.27,111200.0
2009-02-12 09:40:00,13.26,13.28,13.24,13.27,133700.0,13.26,13.28,13.24,13.27,133700.0
2009-02-12 09:45:00,13.27,13.28,13.26,13.27,98800.0,13.27,13.28,13.26,13.27,98800.0
2009-02-12 09:50:00,13.27,13.28,13.26,13.28,96900.0,13.27,13.28,13.26,13.28,96900.0
2009-02-12 09:55:00,13.28,13.29,13.26,13.27,189000.0,13.28,13.29,13.26,13.27,189000.0
2009-02-12 10:00:00,13.26,13.27,13.26,13.27,74100.0,13.26,13.27,13.26,13.27,74100.0
2009-02-12 10:05:00,13.26,13.27,13.23,13.25,110400.0,13.26,13.27,13.23,13.25,110400.0
2009-02-12 10:10:00,13.25,13.26,13.23,13.25,98700.0,13.25,13.26,13.23,13.25,98700.0
2009-02-12 10:15:00,13.26,13.33,13.25,13.31,241500.0,13.26,13.33,13.25,13.31,241500.0
2009-02-12 10:20:00,13.31,13.33,13.3,13.3,174600.0,13.31,13.33,13.3,13.3,174600.0
2009-02-12 10:25:00,13.31,13.34,13.3,13.31,177400.0,13.31,13.34,13.3,13.31,177400.0
2009-02-12 10:30:00,13.31,13.36,13.3,13.34,309500.0,13.31,13.36,13.3,13.34,309500.0
2009-02-12 10:35:00,13.34,13.36,13.34,13.36,141600.0,13.34,13.36,13.34,13.36,141600.0
2009-02-12 10:40:00,13.35,13.36,13.31,13.32,163900.0,13.35,13.36,13.31,13.32,163900.0
2009-02-12 10:45:00,13.31,13.33,13.27,13.28,227600.0,13.31,13.33,13.27,13.28,227600.0
2009-02-12 10:50:00,13.29,13.3,13.27,13.28,80800.0,13.29,13.3,13.27,13.28,80800.0
2009-02-12 10:55:00,13.27,13.3,13.27,13.3,76500.0,13.27,13.3,13.27,13.3,76500.0
2009-02-12 11:00:00,13.29,13.34,13.29,13.31,86400.0,13.29,13.34,13.29,13.31,86400.0
2009-02-12 11:05:00,13.31,13.33,13.31,13.32,20400.0,13.31,13.33,13.31,13.32,20400.0
2009-02-12 11:10:00,13.31,13.34,13.29,13.33,158000.0,13.31,13.34,13.29,13.33,158000.0
2009-02-12 11:15:00,13.33,13.34,13.31,13.33,82100.0,13.33,13.34,13.31,13.33,82100.0
2009-02-12 11:20:00,13.34,13.35,13.3,13.3,120900.0,13.34,13.35,13.3,13.3,120900.0
2009-02-12 11:25:00,13.31,13.33,13.3,13.32,88900.0,13.31,13.33,13.3,13.32,88900.0
2009-02-12 11:30:00,13.32,13.34,13.31,13.32,86900.0,13.32,13.34,13.31,13.32,86900.0
2009-02-12 11:35:00,13.32,13.32,13.3,13.32,62200.0,13.32,13.32,13.3,13.32,62200.0
2009-02-12 11:40:00,13.32,13.34,13.31,13.33,97100.0,13.32,13.34,13.31,13.33,97100.0
2009-02-12 11:45:00,13.33,13.34,13.3,13.32,188300.0,13.33,13.34,13.3,13.32,188300.0
2009-02-12 11:50:00,13.32,13.34,13.32,13.34,149200.0,13.32,13.34,13.32,13.34,149200.0
2009-02-12 11:55:00,13.33,13.35,13.33,13.35,63400.0,13.33,13.35,13.33,13.35,63400.0
2009-02-12 12:00:00,13.34,13.36,13.34,13.34,198100.0,13.34,13.36,13.34,13.34,198100.0
2009-02-12 12:05:00,13.35,13.35,13.34,13.35,49700.0,13.35,13.35,13.34,13.35,49700.0
2009-02-12 12:10:00,13.35,13.35,13.31,13.31,125600.0,13.35,13.35,13.31,13.31,125600.0
2009-02-12 12:15:00,13.31,13.33,13.31,13.32,114700.0,13.31,13.33,13.31,13.32,114700.0
2009-02-12 12:20:00,13.32,13.33,13.31,13.32,99000.0,13.32,13.33,13.31,13.32,99000.0
2009-02-12 12:25:00,13.33,13.34,13.32,13.33,78100.0,13.33,13.34,13.32,13.33,78100.0
2009-02-12 12:30:00,13.33,13.33,13.31,13.32,66500.0,13.33,13.33,13.31,13.32,66500.0
2009-02-12 12:35:00,13.32,13.34,13.32,13.34,91100.0,13.32,13.34,13.32,13.34,91100.0
2009-02-12 12:40:00,13.34,13.36,13.34,13.36,55100.0,13.34,13.36,13.34,13.36,55100.0
2009-02-12 12:45:00,13.36,13.36,13.35,13.36,45000.0,13.36,13.36,13.35,13.36,45000.0
2009-02-12 12:50:00,13.35,13.39,13.35,13.37,59600.0,13.35,13.39,13.35,13.37,59600.0
2009-02-12 12:55:00,13.38,13.38,13.35,13.37,34000.0,13.38,13.38,13.35,13.37,34000.0
2009-02-12 13:00:00,13.37,13.39,13.36,13.38,75600.0,13.37,13.39,13.36,13.38,75600.0
2009-02-12 13:05:00,13.39,13.4,13.38,13.39,140400.0,13.39,13.4,13.38,13.39,140400.0
2009-02-12 13:10:00,13.39,13.39,13.36,13.37,103200.0,13.39,13.39,13.36,13.37,103200.0
2009-02-12 13:15:00,13.37,13.37,13.36,13.37,44000.0,13.37,13.37,13.36,13.37,44000.0
2009-02-12 13:20:00,13.37,13.39,13.36,13.36,128000.0,13.37,13.39,13.36,13.36,128000.0
2009-02-12 13:25:00,13.37,13.37,13.33,13.35,139800.0,13.37,13.37,13.33,13.35,139800.0
2009-02-12 13:30:00,13.35,13.35,13.33,13.33,70300.0,13.35,13.35,13.33,13.33,70300.0
2009-02-12 13:35:00,13.34,13.34,13.32,13.34,84300.0,13.34,13.34,13.32,13.34,84300.0
2009-02-12 13:40:00,13.34,13.42,13.33,13.4,142400.0,13.34,13.42,13.33,13.4,142400.0
2009-02-12 13:45:00,13.4,13.41,13.39,13.4,91200.0,13.4,13.41,13.39,13.4,91200.0
2009-02-12 13:50:00,13.4,13.4,13.38,13.38,47800.0,13.4,13.4,13.38,13.38,47800.0
2009-02-12 13:55:00,13.38,13.38,13.33,13.34,122100.0,13.38,13.38,13.33,13.34,122100.0
2009-02-12 14:00:00,13.34,13.35,13.32,13.34,144100.0,13.34,13.35,13.32,13.34,144100.0
2009-02-12 14:05:00,13.34,13.38,13.34,13.38,59100.0,13.34,13.38,13.34,13.38,59100.0
2009-02-12 14:10:00,13.38,13.38,13.35,13.35,92300.0,13.38,13.38,13.35,13.35,92300.0
2009-02-12 14:15:00,13.36,13.36,13.33,13.33,58200.0,13.36,13.36,13.33,13.33,58200.0
2009-02-12 14:20:00,13.34,13.34,13.33,13.34,79700.0,13.34,13.34,13.33,13.34,79700.0
2009-02-12 14:25:00,13.34,13.34,13.32,13.33,38400.0,13.34,13.34,13.32,13.33,38400.0
2009-02-12 14:30:00,13.32,13.33,13.3,13.33,119900.0,13.32,13.33,13.3,13.33,119900.0
2009-02-12 14:35:00,13.33,13.33,13.31,13.32,59700.0,13.33,13.33,13.31,13.32,59700.0
2009-02-12 14:40:00,13.32,13.34,13.31,13.33,99300.0,13.32,13.34,13.31,13.33,99300.0
2009-02-12 14:45:00,13.34,13.36,13.33,13.35,87900.0,13.34,13.36,13.33,13.35,87900.0
2009-02-12 14:50:00,13.35,13.39,13.35,13.38,336300.0,13.35,13.39,13.35,13.38,336300.0
2009-02-12 14:55:00,13.38,13.39,13.37,13.38,161900.0,13.38,13.39,13.37,13.38,161900.0
2009-02-12 15:00:00,13.37,13.38,13.36,13.36,54400.0,13.37,13.38,13.36,13.36,54400.0
2009-02-12 15:05:00,13.36,13.38,13.36,13.38,55600.0,13.36,13.38,13.36,13.38,55600.0
2009-02-12 15:10:00,13.38,13.38,13.34,13.35,208700.0,13.38,13.38,13.34,13.35,208700.0
2009-02-12 15:15:00,13.35,13.38,13.35,13.38,125700.0,13.35,13.38,13.35,13.38,125700.0
2009-02-12 15:20:00,13.38,13.38,13.35,13.37,161800.0,13.38,13.38,13.35,13.37,161800.0
2009-02-12 15:25:00,13.38,13.39,13.37,13.39,57200.0,13.38,13.39,13.37,13.39,57200.0
2009-02-12 15:30:00,13.39,13.39,13.37,13.37,53400.0,13.39,13.39,13.37,13.37,53400.0
2009-02-12 15:35:00,13.38,13.38,13.36,13.37,26900.0,13.38,13.38,13.36,13.37,26900.0
2009-02-12 15:40:00,13.36,13.37,13.35,13.35,144700.0,13.36,13.37,13.35,13.35,144700.0
2009-02-12 15:45:00,13.36,13.36,13.35,13.35,97800.0,13.36,13.36,13.35,13.35,97800.0
2009-02-12 15:50:00,13.36,13.38,13.35,13.38,165500.0,13.36,13.38,13.35,13.38,165500.0
2009-02-12 15:55:00,13.37,13.38,13.33,13.34,223600.0,13.37,13.38,13.33,13.34,223600.0
2009-02-12 16:00:00,13.35,13.35,13.32,13.32,700.0,13.35,13.35,13.32,13.32,700.0
2009-02-12 16:05:00,13.36,13.36,13.33,13.33,500.0,13.36,13.36,13.33,13.33,500.0
2009-02-12 16:10:00,13.36,13.36,13.36,13.36,300.0,13.36,13.36,13.36,13.36,300.0
2009-02-13 09:30:00,13.19,13.22,13.16,13.17,527400.0,13.19,13.22,13.16,13.17,527400.0
2009-02-13 09:35:00,13.18,13.21,13.17,13.2,145200.0,13.18,13.21,13.17,13.2,145200.0
2009-02-13 09:40:00,13.2,13.22,13.16,13.17,236800.0,13.2,13.22,13.16,13.17,236800.0
2009-02-13 09:45:00,13.16,13.18,13.13,13.14,251400.0,13.16,13.18,13.13,13.14,251400.0
2009-02-13 09:50:00,13.15,13.18,13.14,13.18,79300.0,13.15,13.18,13.14,13.18,79300.0
2009-02-13 09:55:00,13.18,13.24,13.17,13.24,163900.0,13.18,13.24,13.17,13.24,163900.0
2009-02-13 10:00:00,13.25,13.25,13.17,13.2,187100.0,13.25,13.25,13.17,13.2,187100.0
2009-02-13 10:05:00,13.19,13.21,13.19,13.2,67000.0,13.19,13.21,13.19,13.2,67000.0
2009-02-13 10:10:00,13.19,13.22,13.19,13.19,122200.0,13.19,13.22,13.19,13.19,122200.0
2009-02-13 10:15:00,13.19,13.2,13.14,13.16,303200.0,13.19,13.2,13.14,13.16,303200.0
2009-02-13 10:20:00,13.16,13.17,13.15,13.17,140600.0,13.16,13.17,13.15,13.17,140600.0
2009-02-13 10:25:00,13.18,13.18,13.15,13.15,134400.0,13.18,13.18,13.15,13.15,134400.0
2009-02-13 10:30:00,13.16,13.2,13.15,13.2,30400.0,13.16,13.2,13.15,13.2,30400.0
2009-02-13 10:35:00,13.2,13.22,13.19,13.21,102200.0,13.2,13.22,13.19,13.21,102200.0
2009-02-13 10:40:00,13.21,13.21,13.19,13.2,103800.0,13.21,13.21,13.19,13.2,103800.0
2009-02-13 10:45:00,13.2,13.21,13.19,13.21,193900.0,13.2,13.21,13.19,13.21,193900.0
2009-02-13 10:50:00,13.21,13.22,13.19,13.2,240500.0,13.21,13.22,13.19,13.2,240500.0
2009-02-13 10:55:00,13.2,13.21,13.2,13.21,58300.0,13.2,13.21,13.2,13.21,58300.0
2009-02-13 11:00:00,13.21,13.22,13.2,13.21,47100.0,13.21,13.22,13.2,13.21,47100.0
2009-02-13 11:05:00,13.21,13.23,13.21,13.22,101400.0,13.21,13.23,13.21,13.22,101400.0
2009-02-13 11:10:00,13.22,13.23,13.21,13.21,137800.0,13.22,13.23,13.21,13.21,137800.0
2009-02-13 11:15:00,13.22,13.22,13.2,13.21,38400.0,13.22,13.22,13.2,13.21,38400.0
2009-02-13 11:20:00,13.21,13.22,13.21,13.22,104800.0,13.21,13.22,13.21,13.22,104800.0
2009-02-13 11:25:00,13.22,13.23,13.22,13.22,52000.0,13.22,13.23,13.22,13.22,52000.0
2009-02-13 11:30:00,13.23,13.25,13.23,13.24,35200.0,13.23,13.25,13.23,13.24,35200.0
2009-02-13 11:35:00,13.24,13.24,13.22,13.22,61900.0,13.24,13.24,13.22,13.22,61900.0
2009-02-13 11:40:00,13.23,13.24,13.23,13.23,51400.0,13.23,13.24,13.23,13.23,51400.0
2009-02-13 11:45:00,13.23,13.25,13.22,13.25,70600.0,13.23,13.25,13.22,13.25,70600.0
2009-02-13 11:50:00,13.24,13.28,13.24,13.25,54800.0,13.24,13.28,13.24,13.25,54800.0
2009-02-13 11:55:00,13.26,13.33,13.25,13.33,101400.0,13.26,13.33,13.25,13.33,101400.0
2009-02-13 12:00:00,13.33,13.33,13.28,13.32,230900.0,13.33,13.33,13.28,13.32,230900.0
2009-02-13 12:05:00,13.32,13.33,13.29,13.29,122100.0,13.32,13.33,13.29,13.29,122100.0
2009-02-13 12:10:00,13.3,13.33,13.29,13.33,154300.0,13.3,13.33,13.29,13.33,154300.0
2009-02-13 12:15:00,13.33,13.39,13.33,13.34,210100.0,13.33,13.39,13.33,13.34,210100.0
2009-02-13 12:20:00,13.33,13.37,13.32,13.37,73500.0,13.33,13.37,13.32,13.37,73500.0
2009-02-13 12:25:00,13.38,13.38,13.35,13.36,57600.0,13.38,13.38,13.35,13.36,57600.0
2009-02-13 12:30:00,13.35,13.37,13.34,13.37,57800.0,13.35,13.37,13.34,13.37,57800.0
2009-02-13 12:35:00,13.36,13.37,13.33,13.34,68200.0,13.36,13.37,13.33,13.34,68200.0
2009-02-13 12:40:00,13.34,13.34,13.32,13.32,115000.0,13.34,13.34,13.32,13.32,115000.0
2009-02-13 12:45:00,13.32,13.34,13.3,13.32,230900.0,13.32,13.34,13.3,13.32,230900.0
2009-02-13 12:50:00,13.32,13.33,13.3,13.31,79900.0,13.32,13.33,13.3,13.31,79900.0
2009-02-13 12:55:00,13.3,13.32,13.3,13.32,44900.0,13.3,13.32,13.3,13.32,44900.0
2009-02-13 13:00:00,13.31,13.32,13.3,13.32,34400.0,13.31,13.32,13.3,13.32,34400.0
2009-02-13 13:05:00,13.32,13.35,13.32,13.35,101900.0,13.32,13.35,13.32,13.35,101900.0
2009-02-13 13:10:00,13.35,13.4,13.34,13.4,222500.0,13.35,13.4,13.34,13.4,222500.0
2009-02-13 13:15:00,13.4,13.44,13.4,13.43,235000.0,13.4,13.44,13.4,13.43,235000.0
2009-02-13 13:20:00,13.43,13.54,13.43,13.53,423500.0,13.43,13.54,13.43,13.53,423500.0
2009-02-13 13:25:00,13.53,13.53,13.45,13.46,293600.0,13.53,13.53,13.45,13.46,293600.0
2009-02-13 13:30:00,13.46,13.47,13.45,13.45,75100.0,13.46,13.47,13.45,13.45,75100.0
2009-02-13 13:35:00,13.46,13.46,13.45,13.46,49600.0,13.46,13.46,13.45,13.46,49600.0
2009-02-13 13:40:00,13.45,13.47,13.45,13.47,37000.0,13.45,13.47,13.45,13.47,37000.0
2009-02-13 13:45:00,13.47,13.48,13.47,13.47,66100.0,13.47,13.48,13.47,13.47,66100.0
2009-02-13 13:50:00,13.48,13.49,13.47,13.49,127500.0,13.48,13.49,13.47,13.49,127500.0
2009-02-13 13:55:00,13.48,13.49,13.47,13.47,66400.0,13.48,13.49,13.47,13.47,66400.0
2009-02-13 14:00:00,13.47,13.48,13.45,13.47,146600.0,13.47,13.48,13.45,13.47,146600.0
2009-02-13 14:05:00,13.47,13.48,13.47,13.47,23700.0,13.47,13.48,13.47,13.47,23700.0
2009-02-13 14:10:00,13.47,13.47,13.44,13.45,115200.0,13.47,13.47,13.44,13.45,115200.0
2009-02-13 14:15:00,13.45,13.46,13.44,13.45,42200.0,13.45,13.46,13.44,13.45,42200.0
2009-02-13 14:20:00,13.46,13.47,13.45,13.46,55300.0,13.46,13.47,13.45,13.46,55300.0
2009-02-13 14:25:00,13.47,13.47,13.46,13.47,39000.0,13.47,13.47,13.46,13.47,39000.0
2009-02-13 14:30:00,13.47,13.48,13.46,13.47,115100.0,13.47,13.48,13.46,13.47,115100.0
2009-02-13 14:35:00,13.46,13.47,13.45,13.45,38900.0,13.46,13.47,13.45,13.45,38900.0
2009-02-13 14:40:00,13.45,13.47,13.45,13.47,28900.0,13.45,13.47,13.45,13.47,28900.0
2009-02-13 14:45:00,13.47,13.49,13.46,13.49,58500.0,13.47,13.49,13.46,13.49,58500.0
2009-02-13 14:50:00,13.49,13.5,13.48,13.5,98700.0,13.49,13.5,13.48,13.5,98700.0
2009-02-13 14:55:00,13.49,13.51,13.49,13.5,44800.0,13.49,13.51,13.49,13.5,44800.0
2009-02-13 15:00:00,13.51,13.51,13.5,13.5,21400.0,13.51,13.51,13.5,13.5,21400.0
2009-02-13 15:05:00,13.51,13.51,13.49,13.49,141100.0,13.51,13.51,13.49,13.49,141100.0
2009-02-13 15:10:00,13.49,13.49,13.46,13.49,86400.0,13.49,13.49,13.46,13.49,86400.0
2009-02-13 15:15:00,13.48,13.51,13.48,13.51,42000.0,13.48,13.51,13.48,13.51,42000.0
2009-02-13 15:20:00,13.51,13.51,13.5,13.51,48500.0,13.51,13.51,13.5,13.51,48500.0
2009-02-13 15:25:00,13.51,13.51,13.5,13.51,66700.0,13.51,13.51,13.5,13.51,66700.0
2009-02-13 15:30:00,13.51,13.53,13.51,13.52,43600.0,13.51,13.53,13.51,13.52,43600.0
2009-02-13 15:35:00,13.53,13.53,13.5,13.52,170300.0,13.53,13.53,13.5,13.52,170300.0
2009-02-13 15:40:00,13.52,13.53,13.51,13.53,65900.0,13.52,13.53,13.51,13.53,65900.0
2009-02-13 15:45:00,13.53,13.53,13.49,13.5,173200.0,13.53,13.53,13.49,13.5,173200.0
2009-02-13 15:50:00,13.49,13.51,13.49,13.5,198300.0,13.49,13.51,13.49,13.5,198300.0
2009-02-13 15:55:00,13.5,13.55,13.5,13.54,458900.0,13.5,13.55,13.5,13.54,458900.0
2009-02-13 16:00:00,13.54,13.55,13.51,13.51,7300.0,13.54,13.55,13.51,13.51,7300.0
2009-02-13 16:05:00,13.51,13.53,13.51,13.51,49000.0,13.51,13.53,13.51,13.51,49000.0
2009-02-13 16:10:00,13.51,13.51,13.5,13.5,11000.0,13.51,13.51,13.5,13.5,11000.0
2009-02-17 09:30:00,13.85,13.92,13.84,13.86,1409800.0,13.85,13.92,13.84,13.86,1409800.0
2009-02-17 09:35:00,13.86,13.89,13.84,13.86,622900.0,13.86,13.89,13.84,13.86,622900.0
2009-02-17 09:40:00,13.87,13.89,13.86,13.89,329200.0,13.87,13.89,13.86,13.89,329200.0
2009-02-17 09:45:00,13.89,13.89,13.86,13.86,460200.0,13.89,13.89,13.86,13.86,460200.0
2009-02-17 09:50:00,13.87,13.88,13.85,13.85,872500.0,13.87,13.88,13.85,13.85,872500.0
2009-02-17 09:55:00,13.86,13.88,13.84,13.87,626400.0,13.86,13.88,13.84,13.87,626400.0
2009-02-17 10:00:00,13.88,13.88,13.83,13.84,543900.0,13.88,13.88,13.83,13.84,543900.0
2009-02-17 10:05:00,13.84,13.85,13.8,13.83,512300.0,13.84,13.85,13.8,13.83,512300.0
2009-02-17 10:10:00,13.82,13.85,13.82,13.82,398000.0,13.82,13.85,13.82,13.82,398000.0
2009-02-17 10:15:00,13.83,13.85,13.82,13.83,382800.0,13.83,13.85,13.82,13.83,382800.0
2009-02-17 10:20:00,13.82,13.84,13.81,13.81,312100.0,13.82,13.84,13.81,13.81,312100.0
2009-02-17 10:25:00,13.82,13.84,13.81,13.83,237100.0,13.82,13.84,13.81,13.83,237100.0
2009-02-17 10:30:00,13.83,13.84,13.82,13.82,181700.0,13.83,13.84,13.82,13.82,181700.0
2009-02-17 10:35:00,13.83,13.88,13.82,13.83,393500.0,13.83,13.88,13.82,13.83,393500.0
2009-02-17 10:40:00,13.83,13.84,13.82,13.84,183900.0,13.83,13.84,13.82,13.84,183900.0
2009-02-17 10:45:00,13.84,13.86,13.83,13.86,247500.0,13.84,13.86,13.83,13.86,247500.0
2009-02-17 10:50:00,13.85,13.88,13.85,13.87,179100.0,13.85,13.88,13.85,13.87,179100.0
2009-02-17 10:55:00,13.87,13.87,13.85,13.85,235700.0,13.87,13.87,13.85,13.85,235700.0
2009-02-17 11:00:00,13.85,13.88,13.85,13.88,213900.0,13.85,13.88,13.85,13.88,213900.0
2009-02-17 11:05:00,13.87,13.93,13.87,13.9,480100.0,13.87,13.93,13.87,13.9,480100.0
2009-02-17 11:10:00,13.9,13.91,13.89,13.91,113600.0,13.9,13.91,13.89,13.91,113600.0
2009-02-17 11:15:00,13.91,13.93,13.89,13.92,316300.0,13.91,13.93,13.89,13.92,316300.0
2009-02-17 11:20:00,13.92,13.95,13.9,13.9,420700.0,13.92,13.95,13.9,13.9,420700.0
2009-02-17 11:25:00,13.9,13.94,13.9,13.93,261400.0,13.9,13.94,13.9,13.93,261400.0
2009-02-17 11:30:00,13.93,13.97,13.92,13.96,226700.0,13.93,13.97,13.92,13.96,226700.0
2009-02-17 11:35:00,13.96,13.98,13.95,13.96,453400.0,13.96,13.98,13.95,13.96,453400.0
2009-02-17 11:40:00,13.96,13.96,13.91,13.92,227300.0,13.96,13.96,13.91,13.92,227300.0
2009-02-17 11:45:00,13.92,13.94,13.91,13.93,254300.0,13.92,13.94,13.91,13.93,254300.0
2009-02-17 11:50:00,13.93,13.96,13.92,13.95,306300.0,13.93,13.96,13.92,13.95,306300.0
2009-02-17 11:55:00,13.95,13.99,13.94,13.97,513500.0,13.95,13.99,13.94,13.97,513500.0
2009-02-17 12:00:00,13.97,14.02,13.96,14.0,446000.0,13.97,14.02,13.96,14.0,446000.0
2009-02-17 12:05:00,14.0,14.05,13.98,13.98,417800.0,14.0,14.05,13.98,13.98,417800.0
2009-02-17 12:10:00,13.99,14.02,13.98,14.02,419400.0,13.99,14.02,13.98,14.02,419400.0
2009-02-17 12:15:00,14.02,14.03,14.0,14.01,312100.0,14.02,14.03,14.0,14.01,312100.0
2009-02-17 12:20:00,14.01,14.04,14.0,14.02,474000.0,14.01,14.04,14.0,14.02,474000.0
2009-02-17 12:25:00,14.01,14.01,13.99,14.0,292000.0,14.01,14.01,13.99,14.0,292000.0
2009-02-17 12:30:00,14.0,14.0,13.98,13.99,135300.0,14.0,14.0,13.98,13.99,135300.0
2009-02-17 12:35:00,13.99,13.99,13.96,13.99,103400.0,13.99,13.99,13.96,13.99,103400.0
2009-02-17 12:40:00,13.98,14.0,13.98,14.0,58200.0,13.98,14.0,13.98,14.0,58200.0
2009-02-17 12:45:00,14.0,14.0,13.95,13.95,185200.0,14.0,14.0,13.95,13.95,185200.0
2009-02-17 12:50:00,13.95,13.96,13.91,13.94,114700.0,13.95,13.96,13.91,13.94,114700.0
2009-02-17 12:55:00,13.94,13.95,13.91,13.92,428700.0,13.94,13.95,13.91,13.92,428700.0
2009-02-17 13:00:00,13.92,13.95,13.92,13.95,131300.0,13.92,13.95,13.92,13.95,131300.0
2009-02-17 13:05:00,13.95,13.95,13.89,13.91,393400.0,13.95,13.95,13.89,13.91,393400.0
2009-02-17 13:10:00,13.91,13.91,13.89,13.9,172800.0,13.91,13.91,13.89,13.9,172800.0
2009-02-17 13:15:00,13.9,13.91,13.88,13.88,177200.0,13.9,13.91,13.88,13.88,177200.0
2009-02-17 13:20:00,13.88,13.88,13.86,13.87,172300.0,13.88,13.88,13.86,13.87,172300.0
2009-02-17 13:25:00,13.87,13.88,13.85,13.85,171500.0,13.87,13.88,13.85,13.85,171500.0
2009-02-17 13:30:00,13.86,13.86,13.84,13.84,132000.0,13.86,13.86,13.84,13.84,132000.0
2009-02-17 13:35:00,13.84,13.85,13.84,13.84,66800.0,13.84,13.85,13.84,13.84,66800.0
2009-02-17 13:40:00,13.85,13.91,13.84,13.89,1296900.0,13.85,13.91,13.84,13.89,1296900.0
2009-02-17 13:45:00,13.89,13.9,13.88,13.88,528200.0,13.89,13.9,13.88,13.88,528200.0
2009-02-17 13:50:00,13.89,13.9,13.88,13.9,196600.0,13.89,13.9,13.88,13.9,196600.0
2009-02-17 13:55:00,13.9,13.9,13.89,13.9,152800.0,13.9,13.9,13.89,13.9,152800.0
2009-02-17 14:00:00,13.9,13.91,13.89,13.91,125400.0,13.9,13.91,13.89,13.91,125400.0
2009-02-17 14:05:00,13.91,13.91,13.9,13.91,181800.0,13.91,13.91,13.9,13.91,181800.0
2009-02-17 14:10:00,13.91,13.91,13.9,13.91,56100.0,13.91,13.91,13.9,13.91,56100.0
2009-02-17 14:15:00,13.91,13.91,13.9,13.9,151500.0,13.91,13.91,13.9,13.9,151500.0
2009-02-17 14:20:00,13.9,13.91,13.9,13.91,73000.0,13.9,13.91,13.9,13.91,73000.0
2009-02-17 14:25:00,13.91,13.91,13.9,13.91,87100.0,13.91,13.91,13.9,13.91,87100.0
2009-02-17 14:30:00,13.9,13.91,13.9,13.9,53000.0,13.9,13.91,13.9,13.9,53000.0
2009-02-17 14:35:00,13.91,13.92,13.9,13.9,142600.0,13.91,13.92,13.9,13.9,142600.0
2009-02-17 14:40:00,13.9,13.91,13.9,13.9,77200.0,13.9,13.91,13.9,13.9,77200.0
2009-02-17 14:45:00,13.9,13.91,13.89,13.89,224600.0,13.9,13.91,13.89,13.89,224600.0
2009-02-17 14:50:00,13.89,13.9,13.87,13.87,174900.0,13.89,13.9,13.87,13.87,174900.0
2009-02-17 14:55:00,13.88,13.88,13.87,13.88,90000.0,13.88,13.88,13.87,13.88,90000.0
2009-02-17 15:00:00,13.87,13.88,13.87,13.88,156700.0,13.87,13.88,13.87,13.88,156700.0
2009-02-17 15:05:00,13.88,13.89,13.87,13.89,106500.0,13.88,13.89,13.87,13.89,106500.0
2009-02-17 15:10:00,13.89,13.9,13.88,13.89,188000.0,13.89,13.9,13.88,13.89,188000.0
2009-02-17 15:15:00,13.9,13.92,13.89,13.91,322800.0,13.9,13.92,13.89,13.91,322800.0
2009-02-17 15:20:00,13.92,13.93,13.91,13.93,261700.0,13.92,13.93,13.91,13.93,261700.0
2009-02-17 15:25:00,13.92,13.94,13.92,13.92,392500.0,13.92,13.94,13.92,13.92,392500.0
2009-02-17 15:30:00,13.93,13.94,13.92,13.92,495200.0,13.93,13.94,13.92,13.92,495200.0
2009-02-17 15:35:00,13.92,13.93,13.84,13.85,712800.0,13.92,13.93,13.84,13.85,712800.0
2009-02-17 15:40:00,13.85,13.91,13.83,13.9,476100.0,13.85,13.91,13.83,13.9,476100.0
2009-02-17 15:45:00,13.91,13.93,13.87,13.92,509300.0,13.91,13.93,13.87,13.92,509300.0
2009-02-17 15:50:00,13.92,13.94,13.91,13.93,632900.0,13.92,13.94,13.91,13.93,632900.0
2009-02-17 15:55:00,13.93,13.99,13.92,13.97,1161800.0,13.93,13.99,13.92,13.97,1161800.0
2009-02-17 16:00:00,13.99,13.99,13.91,13.96,6000.0,13.99,13.99,13.91,13.96,6000.0
2009-02-17 16:05:00,13.96,13.96,13.96,13.96,0.0,13.96,13.96,13.96,13.96,0.0
2009-02-17 16:10:00,13.94,13.96,13.92,13.96,19800.0,13.94,13.96,13.92,13.96,19800.0
2009-02-18 09:30:00,13.99,14.01,13.98,14.0,443600.0,13.99,14.01,13.98,14.0,443600.0
2009-02-18 09:35:00,14.0,14.01,13.98,13.99,204200.0,14.0,14.01,13.98,13.99,204200.0
2009-02-18 09:40:00,13.99,13.99,13.95,13.98,126900.0,13.99,13.99,13.95,13.98,126900.0
2009-02-18 09:45:00,13.98,13.98,13.95,13.96,344900.0,13.98,13.98,13.95,13.96,344900.0
2009-02-18 09:50:00,13.96,13.96,13.93,13.94,200800.0,13.96,13.96,13.93,13.94,200800.0
2009-02-18 09:55:00,13.93,13.94,13.92,13.94,157200.0,13.93,13.94,13.92,13.94,157200.0
2009-02-18 10:00:00,13.94,13.95,13.92,13.94,112500.0,13.94,13.95,13.92,13.94,112500.0
2009-02-18 10:05:00,13.93,13.97,13.93,13.95,182400.0,13.93,13.97,13.93,13.95,182400.0
2009-02-18 10:10:00,13.95,13.98,13.95,13.98,252700.0,13.95,13.98,13.95,13.98,252700.0
2009-02-18 10:15:00,13.98,14.01,13.97,14.0,234800.0,13.98,14.01,13.97,14.0,234800.0
2009-02-18 10:20:00,14.01,14.01,13.99,14.01,120500.0,14.01,14.01,13.99,14.01,120500.0
2009-02-18 10:25:00,14.01,14.03,14.0,14.03,136300.0,14.01,14.03,14.0,14.03,136300.0
2009-02-18 10:30:00,14.03,14.06,14.01,14.02,824900.0,14.03,14.06,14.01,14.02,824900.0
2009-02-18 10:35:00,14.02,14.03,14.0,14.01,579700.0,14.02,14.03,14.0,14.01,579700.0
2009-02-18 10:40:00,14.01,14.07,14.01,14.06,159700.0,14.01,14.07,14.01,14.06,159700.0
2009-02-18 10:45:00,14.05,14.07,14.01,14.02,368200.0,14.05,14.07,14.01,14.02,368200.0
2009-02-18 10:50:00,14.02,14.02,13.98,13.99,274900.0,14.02,14.02,13.98,13.99,274900.0
2009-02-18 10:55:00,13.99,14.05,13.99,14.05,284800.0,13.99,14.05,13.99,14.05,284800.0
2009-02-18 11:00:00,14.04,14.08,14.04,14.07,732000.0,14.04,14.08,14.04,14.07,732000.0
2009-02-18 11:05:00,14.08,14.1,14.07,14.1,670100.0,14.08,14.1,14.07,14.1,670100.0
2009-02-18 11:10:00,14.11,14.16,14.1,14.11,385800.0,14.11,14.16,14.1,14.11,385800.0
2009-02-18 11:15:00,14.1,14.11,14.08,14.11,464600.0,14.1,14.11,14.08,14.11,464600.0
2009-02-18 11:20:00,14.11,14.11,14.06,14.07,351300.0,14.11,14.11,14.06,14.07,351300.0
2009-02-18 11:25:00,14.07,14.08,14.04,14.05,276400.0,14.07,14.08,14.04,14.05,276400.0
2009-02-18 11:30:00,14.05,14.11,14.04,14.11,514000.0,14.05,14.11,14.04,14.11,514000.0
2009-02-18 11:35:00,14.1,14.12,14.09,14.11,202900.0,14.1,14.12,14.09,14.11,202900.0
2009-02-18 11:40:00,14.11,14.12,14.05,14.07,482900.0,14.11,14.12,14.05,14.07,482900.0
2009-02-18 11:45:00,14.08,14.1,14.07,14.08,236900.0,14.08,14.1,14.07,14.08,236900.0
2009-02-18 11:50:00,14.08,14.09,14.07,14.07,67100.0,14.08,14.09,14.07,14.07,67100.0
2009-02-18 11:55:00,14.07,14.09,14.07,14.07,121900.0,14.07,14.09,14.07,14.07,121900.0
2009-02-18 12:00:00,14.07,14.11,14.07,14.11,57700.0,14.07,14.11,14.07,14.11,57700.0
2009-02-18 12:05:00,14.11,14.13,14.1,14.11,293700.0,14.11,14.13,14.1,14.11,293700.0
2009-02-18 12:10:00,14.1,14.11,14.08,14.09,94000.0,14.1,14.11,14.08,14.09,94000.0
2009-02-18 12:15:00,14.1,14.11,14.09,14.09,288100.0,14.1,14.11,14.09,14.09,288100.0
2009-02-18 12:20:00,14.09,14.1,14.05,14.05,259700.0,14.09,14.1,14.05,14.05,259700.0
2009-02-18 12:25:00,14.06,14.07,14.05,14.05,218800.0,14.06,14.07,14.05,14.05,218800.0
2009-02-18 12:30:00,14.06,14.07,14.05,14.06,131100.0,14.06,14.07,14.05,14.06,131100.0
2009-02-18 12:35:00,14.06,14.07,14.05,14.07,35400.0,14.06,14.07,14.05,14.07,35400.0
2009-02-18 12:40:00,14.07,14.11,14.06,14.11,89000.0,14.07,14.11,14.06,14.11,89000.0
2009-02-18 12:45:00,14.11,14.11,14.07,14.08,93600.0,14.11,14.11,14.07,14.08,93600.0
2009-02-18 12:50:00,14.08,14.1,14.07,14.1,183400.0,14.08,14.1,14.07,14.1,183400.0
2009-02-18 12:55:00,14.1,14.13,14.1,14.12,78700.0,14.1,14.13,14.1,14.12,78700.0
2009-02-18 13:00:00,14.13,14.14,14.1,14.1,279100.0,14.13,14.14,14.1,14.1,279100.0
2009-02-18 13:05:00,14.1,14.11,14.09,14.1,158400.0,14.1,14.11,14.09,14.1,158400.0
2009-02-18 13:10:00,14.1,14.11,14.1,14.11,25200.0,14.1,14.11,14.1,14.11,25200.0
2009-02-18 13:15:00,14.1,14.11,14.09,14.11,41600.0,14.1,14.11,14.09,14.11,41600.0
2009-02-18 13:20:00,14.11,14.17,14.11,14.16,596900.0,14.11,14.17,14.11,14.16,596900.0
2009-02-18 13:25:00,14.16,14.16,14.12,14.15,274000.0,14.16,14.16,14.12,14.15,274000.0
2009-02-18 13:30:00,14.15,14.18,14.14,14.17,625700.0,14.15,14.18,14.14,14.17,625700.0
2009-02-18 13:35:00,14.17,14.18,14.11,14.14,442900.0,14.17,14.18,14.11,14.14,442900.0
2009-02-18 13:40:00,14.14,14.17,14.13,14.15,295800.0,14.14,14.17,14.13,14.15,295800.0
2009-02-18 13:45:00,14.16,14.18,14.15,14.16,81900.0,14.16,14.18,14.15,14.16,81900.0
2009-02-18 13:50:00,14.16,14.18,14.15,14.17,192900.0,14.16,14.18,14.15,14.17,192900.0
2009-02-18 13:55:00,14.17,14.19,14.16,14.19,89300.0,14.17,14.19,14.16,14.19,89300.0
2009-02-18 14:00:00,14.19,14.2,14.18,14.2,141400.0,14.19,14.2,14.18,14.2,141400.0
2009-02-18 14:05:00,14.2,14.2,14.18,14.18,357500.0,14.2,14.2,14.18,14.18,357500.0
2009-02-18 14:10:00,14.19,14.2,14.18,14.18,337500.0,14.19,14.2,14.18,14.18,337500.0
2009-02-18 14:15:00,14.18,14.2,14.17,14.2,232900.0,14.18,14.2,14.17,14.2,232900.0
2009-02-18 14:20:00,14.19,14.2,14.19,14.19,103100.0,14.19,14.2,14.19,14.19,103100.0
2009-02-18 14:25:00,14.2,14.22,14.19,14.22,130200.0,14.2,14.22,14.19,14.22,130200.0
2009-02-18 14:30:00,14.22,14.24,14.21,14.23,327000.0,14.22,14.24,14.21,14.23,327000.0
2009-02-18 14:35:00,14.23,14.23,14.2,14.21,393600.0,14.23,14.23,14.2,14.21,393600.0
2009-02-18 14:40:00,14.2,14.22,14.15,14.21,516200.0,14.2,14.22,14.15,14.21,516200.0
2009-02-18 14:45:00,14.21,14.21,14.18,14.19,152800.0,14.21,14.21,14.18,14.19,152800.0
2009-02-18 14:50:00,14.18,14.19,14.18,14.19,86600.0,14.18,14.19,14.18,14.19,86600.0
2009-02-18 14:55:00,14.19,14.19,14.16,14.16,153100.0,14.19,14.19,14.16,14.16,153100.0
2009-02-18 15:00:00,14.17,14.18,14.14,14.15,226700.0,14.17,14.18,14.14,14.15,226700.0
2009-02-18 15:05:00,14.14,14.18,14.13,14.17,301900.0,14.14,14.18,14.13,14.17,301900.0
2009-02-18 15:10:00,14.17,14.17,14.15,14.17,145100.0,14.17,14.17,14.15,14.17,145100.0
2009-02-18 15:15:00,14.17,14.17,14.16,14.16,207700.0,14.17,14.17,14.16,14.16,207700.0
2009-02-18 15:20:00,14.17,14.17,14.15,14.16,175600.0,14.17,14.17,14.15,14.16,175600.0
2009-02-18 15:25:00,14.16,14.17,14.15,14.16,197600.0,14.16,14.17,14.15,14.16,197600.0
2009-02-18 15:30:00,14.17,14.2,14.16,14.18,234400.0,14.17,14.2,14.16,14.18,234400.0
2009-02-18 15:35:00,14.19,14.2,14.18,14.2,145700.0,14.19,14.2,14.18,14.2,145700.0
2009-02-18 15:40:00,14.2,14.21,14.17,14.18,205300.0,14.2,14.21,14.17,14.18,205300.0
2009-02-18 15:45:00,14.18,14.22,14.17,14.22,444200.0,14.18,14.22,14.17,14.22,444200.0
2009-02-18 15:50:00,14.22,14.22,14.19,14.21,707200.0,14.22,14.22,14.19,14.21,707200.0
2009-02-18 15:55:00,14.2,14.21,14.15,14.17,544100.0,14.2,14.21,14.15,14.17,544100.0
2009-02-18 16:00:00,14.14,14.17,14.14,14.16,49000.0,14.14,14.17,14.14,14.16,49000.0
2009-02-18 16:05:00,14.16,14.17,14.13,14.17,8500.0,14.16,14.17,14.13,14.17,8500.0
2009-02-18 16:10:00,14.17,14.17,14.17,14.17,0.0,14.17,14.17,14.17,14.17,0.0
2009-02-19 09:30:00,13.94,13.95,13.91,13.93,688200.0,13.94,13.95,13.91,13.93,688200.0
2009-02-19 09:35:00,13.93,13.96,13.93,13.96,149700.0,13.93,13.96,13.93,13.96,149700.0
2009-02-19 09:40:00,13.96,13.96,13.84,13.85,828700.0,13.96,13.96,13.84,13.85,828700.0
2009-02-19 09:45:00,13.85,13.85,13.74,13.82,806700.0,13.85,13.85,13.74,13.82,806700.0
2009-02-19 09:50:00,13.83,13.89,13.82,13.88,297700.0,13.83,13.89,13.82,13.88,297700.0
2009-02-19 09:55:00,13.88,13.89,13.8,13.81,336000.0,13.88,13.89,13.8,13.81,336000.0
2009-02-19 10:00:00,13.81,13.88,13.81,13.83,307100.0,13.81,13.88,13.81,13.83,307100.0
2009-02-19 10:05:00,13.84,13.89,13.82,13.89,229400.0,13.84,13.89,13.82,13.89,229400.0
2009-02-19 10:10:00,13.89,13.92,13.88,13.91,252600.0,13.89,13.92,13.88,13.91,252600.0
2009-02-19 10:15:00,13.91,13.92,13.86,13.88,205100.0,13.91,13.92,13.86,13.88,205100.0
2009-02-19 10:20:00,13.88,13.89,13.87,13.89,84500.0,13.88,13.89,13.87,13.89,84500.0
2009-02-19 10:25:00,13.89,13.9,13.88,13.89,71500.0,13.89,13.9,13.88,13.89,71500.0
2009-02-19 10:30:00,13.89,13.89,13.83,13.84,295800.0,13.89,13.89,13.83,13.84,295800.0
2009-02-19 10:35:00,13.83,13.85,13.81,13.84,236000.0,13.83,13.85,13.81,13.84,236000.0
2009-02-19 10:40:00,13.84,13.85,13.8,13.8,299600.0,13.84,13.85,13.8,13.8,299600.0
2009-02-19 10:45:00,13.8,13.8,13.71,13.73,743600.0,13.8,13.8,13.71,13.73,743600.0
2009-02-19 10:50:00,13.73,13.79,13.72,13.79,521500.0,13.73,13.79,13.72,13.79,521500.0
2009-02-19 10:55:00,13.79,13.83,13.79,13.8,211500.0,13.79,13.83,13.79,13.8,211500.0
2009-02-19 11:00:00,13.81,13.84,13.8,13.8,217200.0,13.81,13.84,13.8,13.8,217200.0
2009-02-19 11:05:00,13.81,13.85,13.81,13.85,119700.0,13.81,13.85,13.81,13.85,119700.0
2009-02-19 11:10:00,13.85,13.9,13.84,13.88,318000.0,13.85,13.9,13.84,13.88,318000.0
2009-02-19 11:15:00,13.88,13.9,13.85,13.86,168400.0,13.88,13.9,13.85,13.86,168400.0
2009-02-19 11:20:00,13.86,13.89,13.86,13.88,151500.0,13.86,13.89,13.86,13.88,151500.0
2009-02-19 11:25:00,13.87,13.89,13.86,13.86,171200.0,13.87,13.89,13.86,13.86,171200.0
2009-02-19 11:30:00,13.87,13.87,13.86,13.86,35600.0,13.87,13.87,13.86,13.86,35600.0
2009-02-19 11:35:00,13.85,13.87,13.84,13.85,139500.0,13.85,13.87,13.84,13.85,139500.0
2009-02-19 11:40:00,13.85,13.86,13.83,13.85,187200.0,13.85,13.86,13.83,13.85,187200.0
2009-02-19 11:45:00,13.85,13.85,13.83,13.85,56100.0,13.85,13.85,13.83,13.85,56100.0
2009-02-19 11:50:00,13.85,13.85,13.84,13.85,124800.0,13.85,13.85,13.84,13.85,124800.0
2009-02-19 11:55:00,13.85,13.89,13.84,13.88,100700.0,13.85,13.89,13.84,13.88,100700.0
2009-02-19 12:00:00,13.88,13.89,13.87,13.88,48700.0,13.88,13.89,13.87,13.88,48700.0
2009-02-19 12:05:00,13.88,13.89,13.86,13.87,104500.0,13.88,13.89,13.86,13.87,104500.0
2009-02-19 12:10:00,13.87,13.88,13.84,13.88,273200.0,13.87,13.88,13.84,13.88,273200.0
2009-02-19 12:15:00,13.87,13.91,13.87,13.9,172300.0,13.87,13.91,13.87,13.9,172300.0
2009-02-19 12:20:00,13.91,13.91,13.88,13.88,140800.0,13.91,13.91,13.88,13.88,140800.0
2009-02-19 12:25:00,13.87,13.89,13.87,13.89,112000.0,13.87,13.89,13.87,13.89,112000.0
2009-02-19 12:30:00,13.88,13.89,13.88,13.89,79300.0,13.88,13.89,13.88,13.89,79300.0
2009-02-19 12:35:00,13.89,13.89,13.86,13.88,80100.0,13.89,13.89,13.86,13.88,80100.0
2009-02-19 12:40:00,13.87,13.88,13.85,13.85,194100.0,13.87,13.88,13.85,13.85,194100.0
2009-02-19 12:45:00,13.85,13.87,13.8,13.8,171500.0,13.85,13.87,13.8,13.8,171500.0
2009-02-19 12:50:00,13.8,13.81,13.78,13.81,151800.0,13.8,13.81,13.78,13.81,151800.0
2009-02-19 12:55:00,13.8,13.84,13.8,13.8,469500.0,13.8,13.84,13.8,13.8,469500.0
2009-02-19 13:00:00,13.8,13.8,13.77,13.8,121500.0,13.8,13.8,13.77,13.8,121500.0
2009-02-19 13:05:00,13.8,13.8,13.78,13.79,160800.0,13.8,13.8,13.78,13.79,160800.0
2009-02-19 13:10:00,13.78,13.79,13.75,13.75,331200.0,13.78,13.79,13.75,13.75,331200.0
2009-02-19 13:15:00,13.76,13.79,13.74,13.78,199000.0,13.76,13.79,13.74,13.78,199000.0
2009-02-19 13:20:00,13.78,13.82,13.75,13.82,247600.0,13.78,13.82,13.75,13.82,247600.0
2009-02-19 13:25:00,13.82,13.83,13.79,13.81,100700.0,13.82,13.83,13.79,13.81,100700.0
2009-02-19 13:30:00,13.81,13.82,13.8,13.81,144000.0,13.81,13.82,13.8,13.81,144000.0
2009-02-19 13:35:00,13.8,13.81,13.78,13.79,112000.0,13.8,13.81,13.78,13.79,112000.0
2009-02-19 13:40:00,13.79,13.8,13.77,13.78,49900.0,13.79,13.8,13.77,13.78,49900.0
2009-02-19 13:45:00,13.77,13.79,13.77,13.78,32100.0,13.77,13.79,13.77,13.78,32100.0
2009-02-19 13:50:00,13.79,13.79,13.76,13.77,105700.0,13.79,13.79,13.76,13.77,105700.0
2009-02-19 13:55:00,13.78,13.8,13.78,13.8,182600.0,13.78,13.8,13.78,13.8,182600.0
2009-02-19 14:00:00,13.79,13.8,13.78,13.79,168400.0,13.79,13.8,13.78,13.79,168400.0
2009-02-19 14:05:00,13.79,13.79,13.75,13.76,204200.0,13.79,13.79,13.75,13.76,204200.0
2009-02-19 14:10:00,13.75,13.77,13.75,13.76,63200.0,13.75,13.77,13.75,13.76,63200.0
2009-02-19 14:15:00,13.77,13.8,13.77,13.78,348100.0,13.77,13.8,13.77,13.78,348100.0
2009-02-19 14:20:00,13.78,13.79,13.75,13.76,189700.0,13.78,13.79,13.75,13.76,189700.0
2009-02-19 14:25:00,13.77,13.78,13.76,13.77,92500.0,13.77,13.78,13.76,13.77,92500.0
2009-02-19 14:30:00,13.78,13.83,13.77,13.82,527800.0,13.78,13.83,13.77,13.82,527800.0
2009-02-19 14:35:00,13.82,13.83,13.8,13.81,136700.0,13.82,13.83,13.8,13.81,136700.0
2009-02-19 14:40:00,13.82,13.82,13.81,13.82,52600.0,13.82,13.82,13.81,13.82,52600.0
2009-02-19 14:45:00,13.82,13.83,13.81,13.83,85300.0,13.82,13.83,13.81,13.83,85300.0
2009-02-19 14:50:00,13.83,13.84,13.82,13.83,338900.0,13.83,13.84,13.82,13.83,338900.0
2009-02-19 14:55:00,13.84,13.85,13.82,13.83,65300.0,13.84,13.85,13.82,13.83,65300.0
2009-02-19 15:00:00,13.83,13.83,13.79,13.8,141800.0,13.83,13.83,13.79,13.8,141800.0
2009-02-19 15:05:00,13.8,13.81,13.8,13.81,36400.0,13.8,13.81,13.8,13.81,36400.0
2009-02-19 15:10:00,13.8,13.81,13.78,13.8,146700.0,13.8,13.81,13.78,13.8,146700.0
2009-02-19 15:15:00,13.8,13.82,13.8,13.82,133400.0,13.8,13.82,13.8,13.82,133400.0
2009-02-19 15:20:00,13.83,13.85,13.82,13.83,219800.0,13.83,13.85,13.82,13.83,219800.0
2009-02-19 15:25:00,13.83,13.84,13.82,13.83,84900.0,13.83,13.84,13.82,13.83,84900.0
2009-02-19 15:30:00,13.83,13.83,13.8,13.82,242900.0,13.83,13.83,13.8,13.82,242900.0
2009-02-19 15:35:00,13.82,13.83,13.81,13.82,123600.0,13.82,13.83,13.81,13.82,123600.0
2009-02-19 15:40:00,13.83,13.84,13.81,13.82,160300.0,13.83,13.84,13.81,13.82,160300.0
2009-02-19 15:45:00,13.83,13.84,13.81,13.83,398500.0,13.83,13.84,13.81,13.83,398500.0
2009-02-19 15:50:00,13.84,13.88,13.82,13.87,939500.0,13.84,13.88,13.82,13.87,939500.0
2009-02-19 15:55:00,13.86,13.9,13.86,13.89,1118500.0,13.86,13.9,13.86,13.89,1118500.0
2009-02-19 16:00:00,13.89,13.91,13.87,13.89,2900.0,13.89,13.91,13.87,13.89,2900.0
2009-02-19 16:05:00,13.91,13.91,13.91,13.91,700.0,13.91,13.91,13.91,13.91,700.0
2009-02-19 16:10:00,13.91,13.91,13.91,13.91,0.0,13.91,13.91,13.91,13.91,0.0
2009-02-20 09:30:00,14.31,14.35,14.3,14.34,622200.0,14.31,14.35,14.3,14.34,622200.0
2009-02-20 09:35:00,14.34,14.35,14.23,14.26,532700.0,14.34,14.35,14.23,14.26,532700.0
2009-02-20 09:40:00,14.25,14.28,14.22,14.27,421300.0,14.25,14.28,14.22,14.27,421300.0
2009-02-20 09:45:00,14.28,14.28,14.26,14.27,169100.0,14.28,14.28,14.26,14.27,169100.0
2009-02-20 09:50:00,14.26,14.29,14.25,14.28,383300.0,14.26,14.29,14.25,14.28,383300.0
2009-02-20 09:55:00,14.28,14.28,14.22,14.22,270000.0,14.28,14.28,14.22,14.22,270000.0
2009-02-20 10:00:00,14.23,14.24,14.19,14.22,309800.0,14.23,14.24,14.19,14.22,309800.0
2009-02-20 10:05:00,14.21,14.24,14.19,14.22,400100.0,14.21,14.24,14.19,14.22,400100.0
2009-02-20 10:10:00,14.22,14.26,14.22,14.25,144800.0,14.22,14.26,14.22,14.25,144800.0
2009-02-20 10:15:00,14.26,14.29,14.24,14.29,205400.0,14.26,14.29,14.24,14.29,205400.0
2009-02-20 10:20:00,14.3,14.31,14.29,14.3,164200.0,14.3,14.31,14.29,14.3,164200.0
2009-02-20 10:25:00,14.3,14.31,14.28,14.29,148000.0,14.3,14.31,14.28,14.29,148000.0
2009-02-20 10:30:00,14.28,14.3,14.28,14.3,159200.0,14.28,14.3,14.28,14.3,159200.0
2009-02-20 10:35:00,14.29,14.31,14.28,14.28,207600.0,14.29,14.31,14.28,14.28,207600.0
2009-02-20 10:40:00,14.28,14.29,14.25,14.25,222200.0,14.28,14.29,14.25,14.25,222200.0
2009-02-20 10:45:00,14.26,14.29,14.25,14.28,274900.0,14.26,14.29,14.25,14.28,274900.0
2009-02-20 10:50:00,14.27,14.28,14.24,14.24,368200.0,14.27,14.28,14.24,14.24,368200.0
2009-02-20 10:55:00,14.25,14.27,14.22,14.27,371500.0,14.25,14.27,14.22,14.27,371500.0
2009-02-20 11:00:00,14.27,14.29,14.26,14.28,172700.0,14.27,14.29,14.26,14.28,172700.0
2009-02-20 11:05:00,14.28,14.3,14.27,14.29,79600.0,14.28,14.3,14.27,14.29,79600.0
2009-02-20 11:10:00,14.3,14.34,14.29,14.34,204000.0,14.3,14.34,14.29,14.34,204000.0
2009-02-20 11:15:00,14.34,14.35,14.32,14.33,131100.0,14.34,14.35,14.32,14.33,131100.0
2009-02-20 11:20:00,14.33,14.34,14.33,14.33,134800.0,14.33,14.34,14.33,14.33,134800.0
2009-02-20 11:25:00,14.34,14.35,14.31,14.31,630500.0,14.34,14.35,14.31,14.31,630500.0
2009-02-20 11:30:00,14.32,14.34,14.31,14.34,313400.0,14.32,14.34,14.31,14.34,313400.0
2009-02-20 11:35:00,14.35,14.37,14.32,14.36,297000.0,14.35,14.37,14.32,14.36,297000.0
2009-02-20 11:40:00,14.36,14.37,14.34,14.34,225000.0,14.36,14.37,14.34,14.34,225000.0
2009-02-20 11:45:00,14.34,14.35,14.32,14.33,189300.0,14.34,14.35,14.32,14.33,189300.0
2009-02-20 11:50:00,14.33,14.38,14.33,14.38,80400.0,14.33,14.38,14.33,14.38,80400.0
2009-02-20 11:55:00,14.38,14.39,14.36,14.38,216300.0,14.38,14.39,14.36,14.38,216300.0
2009-02-20 12:00:00,14.38,14.39,14.37,14.38,146300.0,14.38,14.39,14.37,14.38,146300.0
2009-02-20 12:05:00,14.38,14.38,14.32,14.34,499200.0,14.38,14.38,14.32,14.34,499200.0
2009-02-20 12:10:00,14.35,14.37,14.34,14.37,104500.0,14.35,14.37,14.34,14.37,104500.0
2009-02-20 12:15:00,14.37,14.39,14.36,14.38,169200.0,14.37,14.39,14.36,14.38,169200.0
2009-02-20 12:20:00,14.39,14.39,14.35,14.36,318100.0,14.39,14.39,14.35,14.36,318100.0
2009-02-20 12:25:00,14.36,14.38,14.36,14.37,168000.0,14.36,14.38,14.36,14.37,168000.0
2009-02-20 12:30:00,14.36,14.37,14.35,14.36,128300.0,14.36,14.37,14.35,14.36,128300.0
2009-02-20 12:35:00,14.36,14.37,14.35,14.36,45600.0,14.36,14.37,14.35,14.36,45600.0
2009-02-20 12:40:00,14.36,14.4,14.35,14.4,236400.0,14.36,14.4,14.35,14.4,236400.0
2009-02-20 12:45:00,14.4,14.4,14.38,14.4,136700.0,14.4,14.4,14.38,14.4,136700.0
2009-02-20 12:50:00,14.39,14.44,14.38,14.43,332700.0,14.39,14.44,14.38,14.43,332700.0
2009-02-20 12:55:00,14.42,14.42,14.39,14.41,283700.0,14.42,14.42,14.39,14.41,283700.0
2009-02-20 13:00:00,14.41,14.41,14.36,14.36,178200.0,14.41,14.41,14.36,14.36,178200.0
2009-02-20 13:05:00,14.36,14.39,14.35,14.36,171900.0,14.36,14.39,14.35,14.36,171900.0
2009-02-20 13:10:00,14.37,14.37,14.3,14.3,440000.0,14.37,14.37,14.3,14.3,440000.0
2009-02-20 13:15:00,14.29,14.36,14.29,14.35,396300.0,14.29,14.36,14.29,14.35,396300.0
2009-02-20 13:20:00,14.35,14.4,14.34,14.35,470600.0,14.35,14.4,14.34,14.35,470600.0
2009-02-20 13:25:00,14.35,14.36,14.29,14.3,159700.0,14.35,14.36,14.29,14.3,159700.0
2009-02-20 13:30:00,14.3,14.31,14.27,14.3,180600.0,14.3,14.31,14.27,14.3,180600.0
2009-02-20 13:35:00,14.3,14.32,14.3,14.31,66100.0,14.3,14.32,14.3,14.31,66100.0
2009-02-20 13:40:00,14.32,14.32,14.28,14.28,103900.0,14.32,14.32,14.28,14.28,103900.0
2009-02-20 13:45:00,14.29,14.29,14.26,14.27,80600.0,14.29,14.29,14.26,14.27,80600.0
2009-02-20 13:50:00,14.27,14.28,14.26,14.27,141800.0,14.27,14.28,14.26,14.27,141800.0
2009-02-20 13:55:00,14.26,14.28,14.26,14.28,66100.0,14.26,14.28,14.26,14.28,66100.0
2009-02-20 14:00:00,14.28,14.28,14.26,14.26,117200.0,14.28,14.28,14.26,14.26,117200.0
2009-02-20 14:05:00,14.27,14.27,14.26,14.27,73300.0,14.27,14.27,14.26,14.27,73300.0
2009-02-20 14:10:00,14.27,14.27,14.25,14.25,44300.0,14.27,14.27,14.25,14.25,44300.0
2009-02-20 14:15:00,14.25,14.26,14.23,14.23,120200.0,14.25,14.26,14.23,14.23,120200.0
2009-02-20 14:20:00,14.24,14.24,14.21,14.22,103100.0,14.24,14.24,14.21,14.22,103100.0
2009-02-20 14:25:00,14.22,14.23,14.19,14.22,284500.0,14.22,14.23,14.19,14.22,284500.0
2009-02-20 14:30:00,14.22,14.23,14.21,14.23,106600.0,14.22,14.23,14.21,14.23,106600.0
2009-02-20 14:35:00,14.23,14.27,14.23,14.27,67000.0,14.23,14.27,14.23,14.27,67000.0
2009-02-20 14:40:00,14.27,14.27,14.24,14.24,91600.0,14.27,14.27,14.24,14.24,91600.0
2009-02-20 14:45:00,14.25,14.25,14.23,14.24,82000.0,14.25,14.25,14.23,14.24,82000.0
2009-02-20 14:50:00,14.23,14.24,14.2,14.21,86300.0,14.23,14.24,14.2,14.21,86300.0
2009-02-20 14:55:00,14.2,14.24,14.2,14.23,125900.0,14.2,14.24,14.2,14.23,125900.0
2009-02-20 15:00:00,14.22,14.26,14.22,14.25,159100.0,14.22,14.26,14.22,14.25,159100.0
2009-02-20 15:05:00,14.26,14.26,14.25,14.25,101300.0,14.26,14.26,14.25,14.25,101300.0
2009-02-20 15:10:00,14.26,14.26,14.25,14.26,58600.0,14.26,14.26,14.25,14.26,58600.0
2009-02-20 15:15:00,14.26,14.26,14.25,14.26,128100.0,14.26,14.26,14.25,14.26,128100.0
2009-02-20 15:20:00,14.26,14.27,14.25,14.27,96400.0,14.26,14.27,14.25,14.27,96400.0
2009-02-20 15:25:00,14.27,14.27,14.24,14.24,168200.0,14.27,14.27,14.24,14.24,168200.0
2009-02-20 15:30:00,14.24,14.28,14.24,14.27,276600.0,14.24,14.28,14.24,14.27,276600.0
2009-02-20 15:35:00,14.27,14.27,14.24,14.25,124500.0,14.27,14.27,14.24,14.25,124500.0
2009-02-20 15:40:00,14.25,14.25,14.24,14.24,95400.0,14.25,14.25,14.24,14.24,95400.0
2009-02-20 15:45:00,14.24,14.25,14.24,14.25,42200.0,14.24,14.25,14.24,14.25,42200.0
2009-02-20 15:50:00,14.25,14.25,14.24,14.25,112800.0,14.25,14.25,14.24,14.25,112800.0
2009-02-20 15:55:00,14.25,14.25,14.23,14.23,223800.0,14.25,14.25,14.23,14.23,223800.0
2009-02-20 16:00:00,14.25,14.27,14.23,14.23,81000.0,14.25,14.27,14.23,14.23,81000.0
2009-02-20 16:05:00,14.25,14.25,14.25,14.25,100.0,14.25,14.25,14.25,14.25,100.0
2009-02-20 16:10:00,14.25,14.25,14.25,14.25,0.0,14.25,14.25,14.25,14.25,0.0
2009-02-23 09:30:00,14.03,14.05,13.92,13.96,850400.0,14.03,14.05,13.92,13.96,850400.0
2009-02-23 09:35:00,13.95,13.99,13.95,13.99,167700.0,13.95,13.99,13.95,13.99,167700.0
2009-02-23 09:40:00,13.98,14.04,13.97,14.03,202500.0,13.98,14.04,13.97,14.03,202500.0
2009-02-23 09:45:00,14.04,14.04,14.0,14.01,176100.0,14.04,14.04,14.0,14.01,176100.0
2009-02-23 09:50:00,14.01,14.04,14.0,14.03,264600.0,14.01,14.04,14.0,14.03,264600.0
2009-02-23 09:55:00,14.03,14.08,14.03,14.07,154200.0,14.03,14.08,14.03,14.07,154200.0
2009-02-23 10:00:00,14.06,14.07,14.03,14.05,414800.0,14.06,14.07,14.03,14.05,414800.0
2009-02-23 10:05:00,14.05,14.09,14.04,14.07,156600.0,14.05,14.09,14.04,14.07,156600.0
2009-02-23 10:10:00,14.07,14.19,14.07,14.18,278000.0,14.07,14.19,14.07,14.18,278000.0
2009-02-23 10:15:00,14.18,14.19,14.16,14.17,202400.0,14.18,14.19,14.16,14.17,202400.0
2009-02-23 10:20:00,14.18,14.19,14.16,14.17,176300.0,14.18,14.19,14.16,14.17,176300.0
2009-02-23 10:25:00,14.16,14.18,14.16,14.18,179900.0,14.16,14.18,14.16,14.18,179900.0
2009-02-23 10:30:00,14.18,14.25,14.16,14.23,332500.0,14.18,14.25,14.16,14.23,332500.0
2009-02-23 10:35:00,14.23,14.31,14.23,14.3,315600.0,14.23,14.31,14.23,14.3,315600.0
2009-02-23 10:40:00,14.3,14.31,14.27,14.31,432600.0,14.3,14.31,14.27,14.31,432600.0
2009-02-23 10:45:00,14.31,14.31,14.22,14.26,588100.0,14.31,14.31,14.22,14.26,588100.0
2009-02-23 10:50:00,14.25,14.25,14.19,14.22,277700.0,14.25,14.25,14.19,14.22,277700.0
2009-02-23 10:55:00,14.22,14.26,14.2,14.24,114200.0,14.22,14.26,14.2,14.24,114200.0
2009-02-23 11:00:00,14.25,14.25,14.21,14.22,224600.0,14.25,14.25,14.21,14.22,224600.0
2009-02-23 11:05:00,14.21,14.22,14.18,14.22,281500.0,14.21,14.22,14.18,14.22,281500.0
2009-02-23 11:10:00,14.21,14.26,14.21,14.26,178800.0,14.21,14.26,14.21,14.26,178800.0
2009-02-23 11:15:00,14.25,14.26,14.24,14.24,131900.0,14.25,14.26,14.24,14.24,131900.0
2009-02-23 11:20:00,14.24,14.27,14.24,14.26,210600.0,14.24,14.27,14.24,14.26,210600.0
2009-02-23 11:25:00,14.25,14.28,14.24,14.27,310500.0,14.25,14.28,14.24,14.27,310500.0
2009-02-23 11:30:00,14.27,14.32,14.26,14.3,337400.0,14.27,14.32,14.26,14.3,337400.0
2009-02-23 11:35:00,14.31,14.31,14.27,14.28,210800.0,14.31,14.31,14.27,14.28,210800.0
2009-02-23 11:40:00,14.28,14.32,14.27,14.29,54900.0,14.28,14.32,14.27,14.29,54900.0
2009-02-23 11:45:00,14.28,14.31,14.28,14.31,185800.0,14.28,14.31,14.28,14.31,185800.0
2009-02-23 11:50:00,14.31,14.32,14.3,14.3,114000.0,14.31,14.32,14.3,14.3,114000.0
2009-02-23 11:55:00,14.3,14.35,14.3,14.34,365400.0,14.3,14.35,14.3,14.34,365400.0
2009-02-23 12:00:00,14.33,14.4,14.33,14.39,176300.0,14.33,14.4,14.33,14.39,176300.0
2009-02-23 12:05:00,14.39,14.44,14.38,14.39,404000.0,14.39,14.44,14.38,14.39,404000.0
2009-02-23 12:10:00,14.39,14.41,14.37,14.37,147100.0,14.39,14.41,14.37,14.37,147100.0
2009-02-23 12:15:00,14.38,14.4,14.36,14.39,146700.0,14.38,14.4,14.36,14.39,146700.0
2009-02-23 12:20:00,14.4,14.43,14.4,14.41,116800.0,14.4,14.43,14.4,14.41,116800.0
2009-02-23 12:25:00,14.41,14.44,14.39,14.43,138300.0,14.41,14.44,14.39,14.43,138300.0
2009-02-23 12:30:00,14.43,14.45,14.37,14.4,197200.0,14.43,14.45,14.37,14.4,197200.0
2009-02-23 12:35:00,14.4,14.4,14.37,14.39,120600.0,14.4,14.4,14.37,14.39,120600.0
2009-02-23 12:40:00,14.39,14.41,14.37,14.37,132300.0,14.39,14.41,14.37,14.37,132300.0
2009-02-23 12:45:00,14.36,14.42,14.34,14.4,432500.0,14.36,14.42,14.34,14.4,432500.0
2009-02-23 12:50:00,14.4,14.41,14.37,14.4,280200.0,14.4,14.41,14.37,14.4,280200.0
2009-02-23 12:55:00,14.4,14.42,14.38,14.42,163300.0,14.4,14.42,14.38,14.42,163300.0
2009-02-23 13:00:00,14.41,14.42,14.35,14.37,189400.0,14.41,14.42,14.35,14.37,189400.0
2009-02-23 13:05:00,14.37,14.38,14.36,14.37,65900.0,14.37,14.38,14.36,14.37,65900.0
2009-02-23 13:10:00,14.36,14.38,14.36,14.38,89500.0,14.36,14.38,14.36,14.38,89500.0
2009-02-23 13:15:00,14.38,14.38,14.37,14.37,43100.0,14.38,14.38,14.37,14.37,43100.0
2009-02-23 13:20:00,14.38,14.38,14.28,14.3,216700.0,14.38,14.38,14.28,14.3,216700.0
2009-02-23 13:25:00,14.3,14.34,14.3,14.32,85300.0,14.3,14.34,14.3,14.32,85300.0
2009-02-23 13:30:00,14.33,14.33,14.31,14.32,89100.0,14.33,14.33,14.31,14.32,89100.0
2009-02-23 13:35:00,14.32,14.32,14.29,14.3,100500.0,14.32,14.32,14.29,14.3,100500.0
2009-02-23 13:40:00,14.3,14.34,14.28,14.29,158700.0,14.3,14.34,14.28,14.29,158700.0
2009-02-23 13:45:00,14.28,14.3,14.28,14.29,37400.0,14.28,14.3,14.28,14.29,37400.0
2009-02-23 13:50:00,14.3,14.33,14.29,14.32,227400.0,14.3,14.33,14.29,14.32,227400.0
2009-02-23 13:55:00,14.32,14.33,14.3,14.33,76700.0,14.32,14.33,14.3,14.33,76700.0
2009-02-23 14:00:00,14.33,14.33,14.3,14.31,100800.0,14.33,14.33,14.3,14.31,100800.0
2009-02-23 14:05:00,14.31,14.31,14.3,14.31,72100.0,14.31,14.31,14.3,14.31,72100.0
2009-02-23 14:10:00,14.31,14.31,14.3,14.3,60400.0,14.31,14.31,14.3,14.3,60400.0
2009-02-23 14:15:00,14.3,14.3,14.24,14.25,329800.0,14.3,14.3,14.24,14.25,329800.0
2009-02-23 14:20:00,14.24,14.27,14.24,14.26,201500.0,14.24,14.27,14.24,14.26,201500.0
2009-02-23 14:25:00,14.26,14.26,14.23,14.23,159700.0,14.26,14.26,14.23,14.23,159700.0
2009-02-23 14:30:00,14.23,14.24,14.2,14.23,203000.0,14.23,14.24,14.2,14.23,203000.0
2009-02-23 14:35:00,14.23,14.25,14.22,14.24,72000.0,14.23,14.25,14.22,14.24,72000.0
2009-02-23 14:40:00,14.24,14.25,14.22,14.23,108000.0,14.24,14.25,14.22,14.23,108000.0
2009-02-23 14:45:00,14.22,14.25,14.22,14.25,155000.0,14.22,14.25,14.22,14.25,155000.0
2009-02-23 14:50:00,14.25,14.29,14.24,14.28,263100.0,14.25,14.29,14.24,14.28,263100.0
2009-02-23 14:55:00,14.28,14.31,14.27,14.3,151100.0,14.28,14.31,14.27,14.3,151100.0
2009-02-23 15:00:00,14.29,14.34,14.29,14.33,450800.0,14.29,14.34,14.29,14.33,450800.0
2009-02-23 15:05:00,14.34,14.35,14.32,14.34,184600.0,14.34,14.35,14.32,14.34,184600.0
2009-02-23 15:10:00,14.34,14.34,14.32,14.32,331700.0,14.34,14.34,14.32,14.32,331700.0
2009-02-23 15:15:00,14.32,14.34,14.31,14.32,272000.0,14.32,14.34,14.31,14.32,272000.0
2009-02-23 15:20:00,14.32,14.32,14.31,14.31,67000.0,14.32,14.32,14.31,14.31,67000.0
2009-02-23 15:25:00,14.32,14.33,14.31,14.33,68200.0,14.32,14.33,14.31,14.33,68200.0
2009-02-23 15:30:00,14.33,14.33,14.31,14.32,90000.0,14.33,14.33,14.31,14.32,90000.0
2009-02-23 15:35:00,14.32,14.32,14.3,14.3,63900.0,14.32,14.32,14.3,14.3,63900.0
2009-02-23 15:40:00,14.3,14.33,14.3,14.33,52400.0,14.3,14.33,14.3,14.33,52400.0
2009-02-23 15:45:00,14.33,14.33,14.3,14.32,93900.0,14.33,14.33,14.3,14.32,93900.0
2009-02-23 15:50:00,14.32,14.34,14.31,14.33,97800.0,14.32,14.34,14.31,14.33,97800.0
2009-02-23 15:55:00,14.34,14.34,14.3,14.31,302700.0,14.34,14.34,14.3,14.31,302700.0
2009-02-23 16:00:00,14.31,14.34,14.31,14.32,333800.0,14.31,14.34,14.31,14.32,333800.0
2009-02-23 16:05:00,14.31,14.31,14.31,14.31,600.0,14.31,14.31,14.31,14.31,600.0
2009-02-23 16:10:00,14.33,14.33,14.33,14.33,100.0,14.33,14.33,14.33,14.33,100.0
2009-02-24 09:30:00,14.32,14.34,14.23,14.23,538800.0,14.32,14.34,14.23,14.23,538800.0
2009-02-24 09:35:00,14.23,14.26,14.18,14.18,573100.0,14.23,14.26,14.18,14.18,573100.0
2009-02-24 09:40:00,14.18,14.21,14.11,14.16,958500.0,14.18,14.21,14.11,14.16,958500.0
2009-02-24 09:45:00,14.17,14.2,14.11,14.14,602300.0,14.17,14.2,14.11,14.14,602300.0
2009-02-24 09:50:00,14.15,14.21,14.15,14.19,247600.0,14.15,14.21,14.15,14.19,247600.0
2009-02-24 09:55:00,14.2,14.21,14.17,14.18,258900.0,14.2,14.21,14.17,14.18,258900.0
2009-02-24 10:00:00,14.18,14.21,14.18,14.19,602400.0,14.18,14.21,14.18,14.19,602400.0
2009-02-24 10:05:00,14.19,14.21,14.17,14.21,550700.0,14.19,14.21,14.17,14.21,550700.0
2009-02-24 10:10:00,14.2,14.21,14.19,14.19,65100.0,14.2,14.21,14.19,14.19,65100.0
2009-02-24 10:15:00,14.19,14.21,14.18,14.2,139500.0,14.19,14.21,14.18,14.2,139500.0
2009-02-24 10:20:00,14.2,14.2,14.12,14.15,241900.0,14.2,14.2,14.12,14.15,241900.0
2009-02-24 10:25:00,14.15,14.16,14.06,14.11,454800.0,14.15,14.16,14.06,14.11,454800.0
2009-02-24 10:30:00,14.1,14.12,14.06,14.07,351200.0,14.1,14.12,14.06,14.07,351200.0
2009-02-24 10:35:00,14.06,14.09,14.0,14.07,819000.0,14.06,14.09,14.0,14.07,819000.0
2009-02-24 10:40:00,14.07,14.09,14.03,14.05,255300.0,14.07,14.09,14.03,14.05,255300.0
2009-02-24 10:45:00,14.05,14.06,14.0,14.03,624800.0,14.05,14.06,14.0,14.03,624800.0
2009-02-24 10:50:00,14.02,14.1,14.02,14.07,416400.0,14.02,14.1,14.02,14.07,416400.0
2009-02-24 10:55:00,14.06,14.09,14.04,14.09,348500.0,14.06,14.09,14.04,14.09,348500.0
2009-02-24 11:00:00,14.08,14.09,14.05,14.05,430900.0,14.08,14.09,14.05,14.05,430900.0
2009-02-24 11:05:00,14.06,14.07,14.03,14.06,391100.0,14.06,14.07,14.03,14.06,391100.0
2009-02-24 11:10:00,14.06,14.07,14.05,14.05,139100.0,14.06,14.07,14.05,14.05,139100.0
2009-02-24 11:15:00,14.05,14.11,14.04,14.1,339100.0,14.05,14.11,14.04,14.1,339100.0
2009-02-24 11:20:00,14.11,14.11,14.06,14.06,197100.0,14.11,14.11,14.06,14.06,197100.0
2009-02-24 11:25:00,14.06,14.07,14.03,14.03,277200.0,14.06,14.07,14.03,14.03,277200.0
2009-02-24 11:30:00,14.03,14.05,14.01,14.02,376600.0,14.03,14.05,14.01,14.02,376600.0
2009-02-24 11:35:00,14.02,14.03,13.94,13.95,933200.0,14.02,14.03,13.94,13.95,933200.0
2009-02-24 11:40:00,13.95,13.95,13.77,13.81,1252400.0,13.95,13.95,13.77,13.81,1252400.0
2009-02-24 11:45:00,13.8,13.87,13.77,13.85,644200.0,13.8,13.87,13.77,13.85,644200.0
2009-02-24 11:50:00,13.87,13.89,13.84,13.88,278100.0,13.87,13.89,13.84,13.88,278100.0
2009-02-24 11:55:00,13.87,13.9,13.6,13.7,841300.0,13.87,13.9,13.6,13.7,841300.0
2009-02-24 12:00:00,13.61,13.7,13.51,13.59,1643500.0,13.61,13.7,13.51,13.59,1643500.0
2009-02-24 12:05:00,13.59,13.67,13.56,13.67,563900.0,13.59,13.67,13.56,13.67,563900.0
2009-02-24 12:10:00,13.66,13.73,13.66,13.69,246100.0,13.66,13.73,13.66,13.69,246100.0
2009-02-24 12:15:00,13.7,13.77,13.69,13.74,784300.0,13.7,13.77,13.69,13.74,784300.0
2009-02-24 12:20:00,13.74,13.75,13.7,13.73,224000.0,13.74,13.75,13.7,13.73,224000.0
2009-02-24 12:25:00,13.73,13.78,13.73,13.74,316800.0,13.73,13.78,13.73,13.74,316800.0
2009-02-24 12:30:00,13.73,13.74,13.71,13.74,221800.0,13.73,13.74,13.71,13.74,221800.0
2009-02-24 12:35:00,13.75,13.75,13.67,13.69,199400.0,13.75,13.75,13.67,13.69,199400.0
2009-02-24 12:40:00,13.69,13.71,13.69,13.69,194300.0,13.69,13.71,13.69,13.69,194300.0
2009-02-24 12:45:00,13.69,13.72,13.69,13.72,157900.0,13.69,13.72,13.69,13.72,157900.0
2009-02-24 12:50:00,13.72,13.73,13.7,13.73,259000.0,13.72,13.73,13.7,13.73,259000.0
2009-02-24 12:55:00,13.73,13.74,13.71,13.73,133800.0,13.73,13.74,13.71,13.73,133800.0
2009-02-24 13:00:00,13.73,13.8,13.72,13.77,200600.0,13.73,13.8,13.72,13.77,200600.0
2009-02-24 13:05:00,13.78,13.82,13.77,13.79,384000.0,13.78,13.82,13.77,13.79,384000.0
2009-02-24 13:10:00,13.79,13.83,13.78,13.82,138200.0,13.79,13.83,13.78,13.82,138200.0
2009-02-24 13:15:00,13.82,13.88,13.82,13.82,349500.0,13.82,13.88,13.82,13.82,349500.0
2009-02-24 13:20:00,13.82,13.85,13.82,13.83,81500.0,13.82,13.85,13.82,13.83,81500.0
2009-02-24 13:25:00,13.82,13.83,13.78,13.8,228600.0,13.82,13.83,13.78,13.8,228600.0
2009-02-24 13:30:00,13.81,13.82,13.8,13.8,68200.0,13.81,13.82,13.8,13.8,68200.0
2009-02-24 13:35:00,13.8,13.81,13.78,13.79,70400.0,13.8,13.81,13.78,13.79,70400.0
2009-02-24 13:40:00,13.79,13.79,13.68,13.72,325300.0,13.79,13.79,13.68,13.72,325300.0
2009-02-24 13:45:00,13.73,13.74,13.72,13.74,60700.0,13.73,13.74,13.72,13.74,60700.0
2009-02-24 13:50:00,13.73,13.74,13.72,13.73,131900.0,13.73,13.74,13.72,13.73,131900.0
2009-02-24 13:55:00,13.73,13.75,13.73,13.74,91400.0,13.73,13.75,13.73,13.74,91400.0
2009-02-24 14:00:00,13.75,13.76,13.73,13.74,106500.0,13.75,13.76,13.73,13.74,106500.0
2009-02-24 14:05:00,13.74,13.75,13.72,13.73,192900.0,13.74,13.75,13.72,13.73,192900.0
2009-02-24 14:10:00,13.73,13.78,13.73,13.77,109400.0,13.73,13.78,13.73,13.77,109400.0
2009-02-24 14:15:00,13.77,13.79,13.76,13.76,74400.0,13.77,13.79,13.76,13.76,74400.0
2009-02-24 14:20:00,13.76,13.79,13.76,13.78,128000.0,13.76,13.79,13.76,13.78,128000.0
2009-02-24 14:25:00,13.79,13.8,13.77,13.77,115600.0,13.79,13.8,13.77,13.77,115600.0
2009-02-24 14:30:00,13.77,13.78,13.76,13.77,84000.0,13.77,13.78,13.76,13.77,84000.0
2009-02-24 14:35:00,13.77,13.77,13.76,13.77,55100.0,13.77,13.77,13.76,13.77,55100.0
2009-02-24 14:40:00,13.77,13.77,13.73,13.73,213500.0,13.77,13.77,13.73,13.73,213500.0
2009-02-24 14:45:00,13.73,13.75,13.73,13.74,86200.0,13.73,13.75,13.73,13.74,86200.0
2009-02-24 14:50:00,13.75,13.75,13.65,13.68,246000.0,13.75,13.75,13.65,13.68,246000.0
2009-02-24 14:55:00,13.68,13.69,13.66,13.67,130700.0,13.68,13.69,13.66,13.67,130700.0
2009-02-24 15:00:00,13.68,13.69,13.63,13.64,183400.0,13.68,13.69,13.63,13.64,183400.0
2009-02-24 15:05:00,13.64,13.67,13.64,13.67,150400.0,13.64,13.67,13.64,13.67,150400.0
2009-02-24 15:10:00,13.67,13.68,13.66,13.68,79200.0,13.67,13.68,13.66,13.68,79200.0
2009-02-24 15:15:00,13.68,13.68,13.61,13.62,165100.0,13.68,13.68,13.61,13.62,165100.0
2009-02-24 15:20:00,13.61,13.62,13.56,13.57,461800.0,13.61,13.62,13.56,13.57,461800.0
2009-02-24 15:25:00,13.57,13.6,13.56,13.58,330800.0,13.57,13.6,13.56,13.58,330800.0
2009-02-24 15:30:00,13.58,13.63,13.57,13.62,96500.0,13.58,13.63,13.57,13.62,96500.0
2009-02-24 15:35:00,13.62,13.66,13.59,13.6,333900.0,13.62,13.66,13.59,13.6,333900.0
2009-02-24 15:40:00,13.6,13.61,13.56,13.58,311700.0,13.6,13.61,13.56,13.58,311700.0
2009-02-24 15:45:00,13.57,13.69,13.57,13.65,323000.0,13.57,13.69,13.57,13.65,323000.0
2009-02-24 15:50:00,13.65,13.69,13.64,13.69,334200.0,13.65,13.69,13.64,13.69,334200.0
2009-02-24 15:55:00,13.69,13.69,13.58,13.61,778300.0,13.69,13.69,13.58,13.61,778300.0
2009-02-24 16:00:00,13.64,13.67,13.62,13.62,10400.0,13.64,13.67,13.62,13.62,10400.0
2009-02-24 16:05:00,13.59,13.62,13.57,13.61,20100.0,13.59,13.62,13.57,13.61,20100.0
2009-02-24 16:10:00,13.65,13.65,13.65,13.65,2100.0,13.65,13.65,13.65,13.65,2100.0
2009-02-25 09:30:00,13.7,13.72,13.68,13.71,451700.0,13.7,13.72,13.68,13.71,451700.0
2009-02-25 09:35:00,13.71,13.72,13.7,13.71,310700.0,13.71,13.72,13.7,13.71,310700.0
2009-02-25 09:40:00,13.72,13.73,13.69,13.72,250700.0,13.72,13.73,13.69,13.72,250700.0
2009-02-25 09:45:00,13.72,13.79,13.71,13.76,622900.0,13.72,13.79,13.71,13.76,622900.0
2009-02-25 09:50:00,13.76,13.79,13.74,13.76,636600.0,13.76,13.79,13.74,13.76,636600.0
2009-02-25 09:55:00,13.76,13.78,13.73,13.78,175800.0,13.76,13.78,13.73,13.78,175800.0
2009-02-25 10:00:00,13.77,13.82,13.76,13.81,484900.0,13.77,13.82,13.76,13.81,484900.0
2009-02-25 10:05:00,13.81,13.89,13.81,13.87,675200.0,13.81,13.89,13.81,13.87,675200.0
2009-02-25 10:10:00,13.88,13.9,13.83,13.87,640100.0,13.88,13.9,13.83,13.87,640100.0
2009-02-25 10:15:00,13.88,13.93,13.88,13.92,203600.0,13.88,13.93,13.88,13.92,203600.0
2009-02-25 10:20:00,13.93,13.94,13.87,13.92,585900.0,13.93,13.94,13.87,13.92,585900.0
2009-02-25 10:25:00,13.92,13.96,13.92,13.95,413500.0,13.92,13.96,13.92,13.95,413500.0
2009-02-25 10:30:00,13.95,13.96,13.88,13.88,405700.0,13.95,13.96,13.88,13.88,405700.0
2009-02-25 10:35:00,13.88,13.92,13.88,13.91,203900.0,13.88,13.92,13.88,13.91,203900.0
2009-02-25 10:40:00,13.92,13.92,13.87,13.91,357100.0,13.92,13.92,13.87,13.91,357100.0
2009-02-25 10:45:00,13.92,13.94,13.9,13.93,112000.0,13.92,13.94,13.9,13.93,112000.0
2009-02-25 10:50:00,13.93,13.94,13.92,13.94,211200.0,13.93,13.94,13.92,13.94,211200.0
2009-02-25 10:55:00,13.94,13.94,13.87,13.91,559900.0,13.94,13.94,13.87,13.91,559900.0
2009-02-25 11:00:00,13.91,13.91,13.88,13.89,243100.0,13.91,13.91,13.88,13.89,243100.0
2009-02-25 11:05:00,13.88,13.89,13.85,13.85,253300.0,13.88,13.89,13.85,13.85,253300.0
2009-02-25 11:10:00,13.85,13.89,13.85,13.88,385100.0,13.85,13.89,13.85,13.88,385100.0
2009-02-25 11:15:00,13.89,13.96,13.88,13.93,416200.0,13.89,13.96,13.88,13.93,416200.0
2009-02-25 11:20:00,13.93,13.95,13.92,13.94,160800.0,13.93,13.95,13.92,13.94,160800.0
2009-02-25 11:25:00,13.93,13.94,13.9,13.92,136600.0,13.93,13.94,13.9,13.92,136600.0
2009-02-25 11:30:00,13.91,13.95,13.91,13.95,194500.0,13.91,13.95,13.91,13.95,194500.0
2009-02-25 11:35:00,13.95,13.95,13.9,13.91,187800.0,13.95,13.95,13.9,13.91,187800.0
2009-02-25 11:40:00,13.9,13.91,13.85,13.86,359900.0,13.9,13.91,13.85,13.86,359900.0
2009-02-25 11:45:00,13.85,13.86,13.81,13.85,343900.0,13.85,13.86,13.81,13.85,343900.0
2009-02-25 11:50:00,13.85,13.85,13.84,13.84,59800.0,13.85,13.85,13.84,13.84,59800.0
2009-02-25 11:55:00,13.84,13.88,13.84,13.88,109600.0,13.84,13.88,13.84,13.88,109600.0
2009-02-25 12:00:00,13.88,13.89,13.86,13.87,172000.0,13.88,13.89,13.86,13.87,172000.0
2009-02-25 12:05:00,13.86,13.87,13.85,13.86,82600.0,13.86,13.87,13.85,13.86,82600.0
2009-02-25 12:10:00,13.87,13.87,13.78,13.78,114300.0,13.87,13.87,13.78,13.78,114300.0
2009-02-25 12:15:00,13.79,13.81,13.77,13.8,260300.0,13.79,13.81,13.77,13.8,260300.0
2009-02-25 12:20:00,13.8,13.84,13.79,13.84,83900.0,13.8,13.84,13.79,13.84,83900.0
2009-02-25 12:25:00,13.84,13.87,13.84,13.84,71700.0,13.84,13.87,13.84,13.84,71700.0
2009-02-25 12:30:00,13.84,13.85,13.82,13.84,72800.0,13.84,13.85,13.82,13.84,72800.0
2009-02-25 12:35:00,13.84,13.85,13.81,13.81,147700.0,13.84,13.85,13.81,13.81,147700.0
2009-02-25 12:40:00,13.82,13.86,13.82,13.85,109600.0,13.82,13.86,13.82,13.85,109600.0
2009-02-25 12:45:00,13.85,13.89,13.85,13.86,88800.0,13.85,13.89,13.85,13.86,88800.0
2009-02-25 12:50:00,13.86,13.87,13.81,13.82,31800.0,13.86,13.87,13.81,13.82,31800.0
2009-02-25 12:55:00,13.83,13.84,13.79,13.8,57900.0,13.83,13.84,13.79,13.8,57900.0
2009-02-25 13:00:00,13.8,13.8,13.77,13.78,79400.0,13.8,13.8,13.77,13.78,79400.0
2009-02-25 13:05:00,13.78,13.78,13.75,13.77,107900.0,13.78,13.78,13.75,13.77,107900.0
2009-02-25 13:10:00,13.76,13.77,13.73,13.74,129600.0,13.76,13.77,13.73,13.74,129600.0
2009-02-25 13:15:00,13.74,13.75,13.72,13.73,59800.0,13.74,13.75,13.72,13.73,59800.0
2009-02-25 13:20:00,13.73,13.74,13.72,13.73,71900.0,13.73,13.74,13.72,13.73,71900.0
2009-02-25 13:25:00,13.73,13.73,13.7,13.72,66900.0,13.73,13.73,13.7,13.72,66900.0
2009-02-25 13:30:00,13.71,13.74,13.71,13.72,77200.0,13.71,13.74,13.71,13.72,77200.0
2009-02-25 13:35:00,13.72,13.74,13.71,13.73,275300.0,13.72,13.74,13.71,13.73,275300.0
2009-02-25 13:40:00,13.72,13.73,13.65,13.65,139400.0,13.72,13.73,13.65,13.65,139400.0
2009-02-25 13:45:00,13.64,13.66,13.62,13.64,135700.0,13.64,13.66,13.62,13.64,135700.0
2009-02-25 13:50:00,13.64,13.67,13.61,13.61,147100.0,13.64,13.67,13.61,13.61,147100.0
2009-02-25 13:55:00,13.61,13.64,13.6,13.6,175800.0,13.61,13.64,13.6,13.6,175800.0
2009-02-25 14:00:00,13.61,13.66,13.6,13.66,176800.0,13.61,13.66,13.6,13.66,176800.0
2009-02-25 14:05:00,13.66,13.69,13.61,13.65,366000.0,13.66,13.69,13.61,13.65,366000.0
2009-02-25 14:10:00,13.65,13.67,13.65,13.67,150100.0,13.65,13.67,13.65,13.67,150100.0
2009-02-25 14:15:00,13.66,13.68,13.65,13.65,137800.0,13.66,13.68,13.65,13.65,137800.0
2009-02-25 14:20:00,13.66,13.67,13.65,13.66,35800.0,13.66,13.67,13.65,13.66,35800.0
2009-02-25 14:25:00,13.65,13.67,13.63,13.63,84300.0,13.65,13.67,13.63,13.63,84300.0
2009-02-25 14:30:00,13.62,13.64,13.55,13.55,417000.0,13.62,13.64,13.55,13.55,417000.0
2009-02-25 14:35:00,13.55,13.61,13.53,13.6,169300.0,13.55,13.61,13.53,13.6,169300.0
2009-02-25 14:40:00,13.6,13.61,13.55,13.56,113700.0,13.6,13.61,13.55,13.56,113700.0
2009-02-25 14:45:00,13.56,13.56,13.49,13.53,586400.0,13.56,13.56,13.49,13.53,586400.0
2009-02-25 14:50:00,13.53,13.54,13.48,13.49,230100.0,13.53,13.54,13.48,13.49,230100.0
2009-02-25 14:55:00,13.48,13.52,13.48,13.49,137600.0,13.48,13.52,13.48,13.49,137600.0
2009-02-25 15:00:00,13.49,13.52,13.49,13.49,146100.0,13.49,13.52,13.49,13.49,146100.0
2009-02-25 15:05:00,13.49,13.51,13.49,13.5,105600.0,13.49,13.51,13.49,13.5,105600.0
2009-02-25 15:10:00,13.5,13.58,13.5,13.51,299900.0,13.5,13.58,13.5,13.51,299900.0
2009-02-25 15:15:00,13.51,13.52,13.49,13.49,187000.0,13.51,13.52,13.49,13.49,187000.0
2009-02-25 15:20:00,13.5,13.5,13.47,13.49,266300.0,13.5,13.5,13.47,13.49,266300.0
2009-02-25 15:25:00,13.5,13.52,13.47,13.47,232600.0,13.5,13.52,13.47,13.47,232600.0
2009-02-25 15:30:00,13.47,13.48,13.46,13.47,155700.0,13.47,13.48,13.46,13.47,155700.0
2009-02-25 15:35:00,13.47,13.48,13.42,13.43,378700.0,13.47,13.48,13.42,13.43,378700.0
2009-02-25 15:40:00,13.43,13.47,13.43,13.46,202100.0,13.43,13.47,13.43,13.46,202100.0
2009-02-25 15:45:00,13.46,13.47,13.41,13.44,375800.0,13.46,13.47,13.41,13.44,375800.0
2009-02-25 15:50:00,13.45,13.49,13.44,13.48,212300.0,13.45,13.49,13.44,13.48,212300.0
2009-02-25 15:55:00,13.48,13.5,13.45,13.49,406100.0,13.48,13.5,13.45,13.49,406100.0
2009-02-25 16:00:00,13.49,13.5,13.49,13.5,900.0,13.49,13.5,13.49,13.5,900.0
2009-02-25 16:05:00,13.5,13.5,13.5,13.5,5100.0,13.5,13.5,13.5,13.5,5100.0
2009-02-25 16:10:00,13.5,13.5,13.5,13.5,100.0,13.5,13.5,13.5,13.5,100.0
2009-02-26 09:30:00,13.29,13.29,13.23,13.24,1644500.0,13.29,13.29,13.23,13.24,1644500.0
2009-02-26 09:35:00,13.24,13.26,13.22,13.26,800700.0,13.24,13.26,13.22,13.26,800700.0
2009-02-26 09:40:00,13.26,13.27,13.24,13.24,770700.0,13.26,13.27,13.24,13.24,770700.0
2009-02-26 09:45:00,13.23,13.26,13.23,13.24,530900.0,13.23,13.26,13.23,13.24,530900.0
2009-02-26 09:50:00,13.24,13.26,13.24,13.24,670700.0,13.24,13.26,13.24,13.24,670700.0
2009-02-26 09:55:00,13.25,13.26,13.19,13.2,737900.0,13.25,13.26,13.19,13.2,737900.0
2009-02-26 10:00:00,13.2,13.2,13.1,13.14,1607900.0,13.2,13.2,13.1,13.14,1607900.0
2009-02-26 10:05:00,13.14,13.14,13.06,13.06,757500.0,13.14,13.14,13.06,13.06,757500.0
2009-02-26 10:10:00,13.07,13.07,12.96,12.99,1604800.0,13.07,13.07,12.96,12.99,1604800.0
2009-02-26 10:15:00,13.0,13.09,12.99,13.04,658200.0,13.0,13.09,12.99,13.04,658200.0
2009-02-26 10:20:00,13.03,13.06,13.0,13.01,511700.0,13.03,13.06,13.0,13.01,511700.0
2009-02-26 10:25:00,13.01,13.06,13.01,13.02,538700.0,13.01,13.06,13.01,13.02,538700.0
2009-02-26 10:30:00,13.02,13.05,13.0,13.02,639700.0,13.02,13.05,13.0,13.02,639700.0
2009-02-26 10:35:00,13.01,13.01,12.98,12.98,225500.0,13.01,13.01,12.98,12.98,225500.0
2009-02-26 10:40:00,12.98,12.99,12.8,12.84,1243200.0,12.98,12.99,12.8,12.84,1243200.0
2009-02-26 10:45:00,12.84,12.9,12.83,12.85,826200.0,12.84,12.9,12.83,12.85,826200.0
2009-02-26 10:50:00,12.85,12.9,12.8,12.88,711800.0,12.85,12.9,12.8,12.88,711800.0
2009-02-26 10:55:00,12.88,12.92,12.88,12.9,666400.0,12.88,12.92,12.88,12.9,666400.0
2009-02-26 11:00:00,12.91,12.98,12.9,12.96,398600.0,12.91,12.98,12.9,12.96,398600.0
2009-02-26 11:05:00,12.97,12.97,12.93,12.95,151700.0,12.97,12.97,12.93,12.95,151700.0
2009-02-26 11:10:00,12.95,12.96,12.9,12.9,384600.0,12.95,12.96,12.9,12.9,384600.0
2009-02-26 11:15:00,12.9,12.94,12.9,12.91,222700.0,12.9,12.94,12.9,12.91,222700.0
2009-02-26 11:20:00,12.92,12.93,12.89,12.92,189100.0,12.92,12.93,12.89,12.92,189100.0
2009-02-26 11:25:00,12.91,12.93,12.89,12.93,144100.0,12.91,12.93,12.89,12.93,144100.0
2009-02-26 11:30:00,12.92,12.95,12.88,12.91,219100.0,12.92,12.95,12.88,12.91,219100.0
2009-02-26 11:35:00,12.9,12.91,12.89,12.91,100500.0,12.9,12.91,12.89,12.91,100500.0
2009-02-26 11:40:00,12.91,12.93,12.9,12.93,114000.0,12.91,12.93,12.9,12.93,114000.0
2009-02-26 11:45:00,12.93,12.98,12.92,12.97,287500.0,12.93,12.98,12.92,12.97,287500.0
2009-02-26 11:50:00,12.97,12.99,12.93,12.98,532400.0,12.97,12.99,12.93,12.98,532400.0
2009-02-26 11:55:00,12.98,12.98,12.92,12.94,192800.0,12.98,12.98,12.92,12.94,192800.0
2009-02-26 12:00:00,12.95,12.96,12.93,12.94,83600.0,12.95,12.96,12.93,12.94,83600.0
2009-02-26 12:05:00,12.95,12.96,12.92,12.92,300900.0,12.95,12.96,12.92,12.92,300900.0
2009-02-26 12:10:00,12.93,12.95,12.91,12.95,412100.0,12.93,12.95,12.91,12.95,412100.0
2009-02-26 12:15:00,12.96,12.98,12.94,12.98,121900.0,12.96,12.98,12.94,12.98,121900.0
2009-02-26 12:20:00,12.99,13.01,12.98,13.01,262300.0,12.99,13.01,12.98,13.01,262300.0
2009-02-26 12:25:00,13.01,13.02,12.94,12.94,202900.0,13.01,13.02,12.94,12.94,202900.0
2009-02-26 12:30:00,12.95,12.97,12.93,12.94,142800.0,12.95,12.97,12.93,12.94,142800.0
2009-02-26 12:35:00,12.94,12.94,12.92,12.92,151400.0,12.94,12.94,12.92,12.92,151400.0
2009-02-26 12:40:00,12.93,12.93,12.89,12.92,305700.0,12.93,12.93,12.89,12.92,305700.0
2009-02-26 12:45:00,12.91,12.93,12.87,12.9,270200.0,12.91,12.93,12.87,12.9,270200.0
2009-02-26 12:50:00,12.9,12.9,12.88,12.89,87000.0,12.9,12.9,12.88,12.89,87000.0
2009-02-26 12:55:00,12.88,12.9,12.86,12.89,242400.0,12.88,12.9,12.86,12.89,242400.0
2009-02-26 13:00:00,12.89,12.89,12.86,12.87,87800.0,12.89,12.89,12.86,12.87,87800.0
2009-02-26 13:05:00,12.86,12.89,12.77,12.78,582300.0,12.86,12.89,12.77,12.78,582300.0
2009-02-26 13:10:00,12.79,12.82,12.76,12.79,255900.0,12.79,12.82,12.76,12.79,255900.0
2009-02-26 13:15:00,12.79,12.85,12.78,12.84,230700.0,12.79,12.85,12.78,12.84,230700.0
2009-02-26 13:20:00,12.85,12.87,12.78,12.8,437800.0,12.85,12.87,12.78,12.8,437800.0
2009-02-26 13:25:00,12.8,12.8,12.78,12.8,117600.0,12.8,12.8,12.78,12.8,117600.0
2009-02-26 13:30:00,12.79,12.83,12.79,12.81,69600.0,12.79,12.83,12.79,12.81,69600.0
2009-02-26 13:35:00,12.81,12.83,12.77,12.77,517600.0,12.81,12.83,12.77,12.77,517600.0
2009-02-26 13:40:00,12.78,12.82,12.77,12.82,176300.0,12.78,12.82,12.77,12.82,176300.0
2009-02-26 13:45:00,12.81,12.82,12.79,12.81,272200.0,12.81,12.82,12.79,12.81,272200.0
2009-02-26 13:50:00,12.8,12.81,12.79,12.81,200300.0,12.8,12.81,12.79,12.81,200300.0
2009-02-26 13:55:00,12.81,12.84,12.81,12.84,120100.0,12.81,12.84,12.81,12.84,120100.0
2009-02-26 14:00:00,12.83,12.85,12.83,12.85,188800.0,12.83,12.85,12.83,12.85,188800.0
2009-02-26 14:05:00,12.84,12.85,12.83,12.84,109900.0,12.84,12.85,12.83,12.84,109900.0
2009-02-26 14:10:00,12.84,12.84,12.8,12.82,267400.0,12.84,12.84,12.8,12.82,267400.0
2009-02-26 14:15:00,12.82,12.85,12.82,12.85,144300.0,12.82,12.85,12.82,12.85,144300.0
2009-02-26 14:20:00,12.85,12.86,12.8,12.85,187600.0,12.85,12.86,12.8,12.85,187600.0
2009-02-26 14:25:00,12.86,12.86,12.83,12.85,122400.0,12.86,12.86,12.83,12.85,122400.0
2009-02-26 14:30:00,12.85,12.87,12.83,12.87,124700.0,12.85,12.87,12.83,12.87,124700.0
2009-02-26 14:35:00,12.85,12.88,12.85,12.87,102300.0,12.85,12.88,12.85,12.87,102300.0
2009-02-26 14:40:00,12.87,12.88,12.86,12.88,46300.0,12.87,12.88,12.86,12.88,46300.0
2009-02-26 14:45:00,12.88,12.91,12.87,12.91,221800.0,12.88,12.91,12.87,12.91,221800.0
2009-02-26 14:50:00,12.9,12.93,12.89,12.92,350600.0,12.9,12.93,12.89,12.92,350600.0
2009-02-26 14:55:00,12.93,12.96,12.93,12.95,323300.0,12.93,12.96,12.93,12.95,323300.0
2009-02-26 15:00:00,12.95,12.97,12.94,12.97,207300.0,12.95,12.97,12.94,12.97,207300.0
2009-02-26 15:05:00,12.96,12.98,12.96,12.97,228200.0,12.96,12.98,12.96,12.97,228200.0
2009-02-26 15:10:00,12.97,12.98,12.96,12.98,356400.0,12.97,12.98,12.96,12.98,356400.0
2009-02-26 15:15:00,12.98,13.02,12.97,13.02,204900.0,12.98,13.02,12.97,13.02,204900.0
2009-02-26 15:20:00,13.02,13.02,12.97,12.98,278800.0,13.02,13.02,12.97,12.98,278800.0
2009-02-26 15:25:00,12.97,12.97,12.96,12.96,118800.0,12.97,12.97,12.96,12.96,118800.0
2009-02-26 15:30:00,12.96,12.98,12.96,12.98,212700.0,12.96,12.98,12.96,12.98,212700.0
2009-02-26 15:35:00,12.98,12.98,12.92,12.92,181100.0,12.98,12.98,12.92,12.92,181100.0
2009-02-26 15:40:00,12.92,12.93,12.9,12.93,211900.0,12.92,12.93,12.9,12.93,211900.0
2009-02-26 15:45:00,12.93,13.25,12.88,12.91,321900.0,12.93,13.25,12.88,12.91,321900.0
2009-02-26 15:50:00,12.91,12.92,12.89,12.91,276100.0,12.91,12.92,12.89,12.91,276100.0
2009-02-26 15:55:00,12.91,13.0,12.91,13.0,336800.0,12.91,13.0,12.91,13.0,336800.0
2009-02-26 16:00:00,12.97,12.99,12.97,12.99,11400.0,12.97,12.99,12.97,12.99,11400.0
2009-02-26 16:05:00,12.98,13.0,12.97,12.97,7400.0,12.98,13.0,12.97,12.97,7400.0
2009-02-26 16:10:00,12.98,12.98,12.95,12.95,500.0,12.98,12.98,12.95,12.95,500.0
2009-02-27 09:30:00,13.1,13.13,13.07,13.09,566300.0,13.1,13.13,13.07,13.09,566300.0
2009-02-27 09:35:00,13.09,13.11,13.07,13.09,315200.0,13.09,13.11,13.07,13.09,315200.0
2009-02-27 09:40:00,13.09,13.11,13.08,13.09,197800.0,13.09,13.11,13.08,13.09,197800.0
2009-02-27 09:45:00,13.08,13.09,13.03,13.03,206800.0,13.08,13.09,13.03,13.03,206800.0
2009-02-27 09:50:00,13.02,13.06,13.02,13.05,144200.0,13.02,13.06,13.02,13.05,144200.0
2009-02-27 09:55:00,13.05,13.05,12.98,13.0,335300.0,13.05,13.05,12.98,13.0,335300.0
2009-02-27 10:00:00,13.01,13.06,13.0,13.05,309900.0,13.01,13.06,13.0,13.05,309900.0
2009-02-27 10:05:00,13.06,13.17,13.04,13.16,288600.0,13.06,13.17,13.04,13.16,288600.0
2009-02-27 10:10:00,13.16,13.19,13.15,13.18,263500.0,13.16,13.19,13.15,13.18,263500.0
2009-02-27 10:15:00,13.18,13.19,13.13,13.17,192000.0,13.18,13.19,13.13,13.17,192000.0
2009-02-27 10:20:00,13.18,13.18,13.08,13.09,512400.0,13.18,13.18,13.08,13.09,512400.0
2009-02-27 10:25:00,13.09,13.12,13.07,13.12,201700.0,13.09,13.12,13.07,13.12,201700.0
2009-02-27 10:30:00,13.12,13.13,13.11,13.12,125300.0,13.12,13.13,13.11,13.12,125300.0
2009-02-27 10:35:00,13.12,13.15,13.11,13.15,138000.0,13.12,13.15,13.11,13.15,138000.0
2009-02-27 10:40:00,13.15,13.16,13.12,13.13,219000.0,13.15,13.16,13.12,13.13,219000.0
2009-02-27 10:45:00,13.13,13.14,13.09,13.09,269300.0,13.13,13.14,13.09,13.09,269300.0
2009-02-27 10:50:00,13.09,13.1,13.07,13.09,95500.0,13.09,13.1,13.07,13.09,95500.0
2009-02-27 10:55:00,13.09,13.1,13.04,13.04,93200.0,13.09,13.1,13.04,13.04,93200.0
2009-02-27 11:00:00,13.05,13.07,13.04,13.06,89700.0,13.05,13.07,13.04,13.06,89700.0
2009-02-27 11:05:00,13.06,13.08,13.06,13.06,102300.0,13.06,13.08,13.06,13.06,102300.0
2009-02-27 11:10:00,13.06,13.07,13.04,13.04,164700.0,13.06,13.07,13.04,13.04,164700.0
2009-02-27 11:15:00,13.05,13.06,12.98,13.0,316900.0,13.05,13.06,12.98,13.0,316900.0
2009-02-27 11:20:00,12.99,13.0,12.95,12.98,188100.0,12.99,13.0,12.95,12.98,188100.0
2009-02-27 11:25:00,12.98,12.98,12.95,12.98,65100.0,12.98,12.98,12.95,12.98,65100.0
2009-02-27 11:30:00,12.97,12.99,12.96,12.99,85200.0,12.97,12.99,12.96,12.99,85200.0
2009-02-27 11:35:00,12.99,13.0,12.95,12.95,67600.0,12.99,13.0,12.95,12.95,67600.0
2009-02-27 11:40:00,12.95,12.95,12.88,12.88,218800.0,12.95,12.95,12.88,12.88,218800.0
2009-02-27 11:45:00,12.88,12.9,12.82,12.86,285400.0,12.88,12.9,12.82,12.86,285400.0
2009-02-27 11:50:00,12.86,12.89,12.77,12.85,395500.0,12.86,12.89,12.77,12.85,395500.0
2009-02-27 11:55:00,12.85,12.86,12.78,12.8,213100.0,12.85,12.86,12.78,12.8,213100.0
2009-02-27 12:00:00,12.8,12.8,12.65,12.74,787400.0,12.8,12.8,12.65,12.74,787400.0
2009-02-27 12:05:00,12.74,12.79,12.73,12.78,211500.0,12.74,12.79,12.73,12.78,211500.0
2009-02-27 12:10:00,12.79,12.92,12.78,12.9,207800.0,12.79,12.92,12.78,12.9,207800.0
2009-02-27 12:15:00,12.9,12.9,12.84,12.88,139000.0,12.9,12.9,12.84,12.88,139000.0
2009-02-27 12:20:00,12.88,12.91,12.85,12.9,113600.0,12.88,12.91,12.85,12.9,113600.0
2009-02-27 12:25:00,12.89,12.96,12.89,12.95,168000.0,12.89,12.96,12.89,12.95,168000.0
2009-02-27 12:30:00,12.94,13.0,12.94,12.97,154600.0,12.94,13.0,12.94,12.97,154600.0
2009-02-27 12:35:00,12.98,12.98,12.93,12.97,99500.0,12.98,12.98,12.93,12.97,99500.0
2009-02-27 12:40:00,12.98,12.99,12.91,12.91,121800.0,12.98,12.99,12.91,12.91,121800.0
2009-02-27 12:45:00,12.92,12.98,12.92,12.95,172900.0,12.92,12.98,12.92,12.95,172900.0
2009-02-27 12:50:00,12.96,12.99,12.93,12.94,38400.0,12.96,12.99,12.93,12.94,38400.0
2009-02-27 12:55:00,12.94,12.98,12.93,12.96,105500.0,12.94,12.98,12.93,12.96,105500.0
2009-02-27 13:00:00,12.96,12.96,12.93,12.93,72000.0,12.96,12.96,12.93,12.93,72000.0
2009-02-27 13:05:00,12.93,12.96,12.92,12.95,57400.0,12.93,12.96,12.92,12.95,57400.0
2009-02-27 13:10:00,12.94,12.95,12.92,12.92,38900.0,12.94,12.95,12.92,12.92,38900.0
2009-02-27 13:15:00,12.93,12.94,12.92,12.93,28400.0,12.93,12.94,12.92,12.93,28400.0
2009-02-27 13:20:00,12.93,12.94,12.9,12.94,92100.0,12.93,12.94,12.9,12.94,92100.0
2009-02-27 13:25:00,12.94,12.95,12.92,12.94,26400.0,12.94,12.95,12.92,12.94,26400.0
2009-02-27 13:30:00,12.94,12.95,12.94,12.94,50900.0,12.94,12.95,12.94,12.94,50900.0
2009-02-27 13:35:00,12.94,12.96,12.92,12.92,42900.0,12.94,12.96,12.92,12.92,42900.0
2009-02-27 13:40:00,12.93,12.94,12.9,12.91,54400.0,12.93,12.94,12.9,12.91,54400.0
2009-02-27 13:45:00,12.9,12.92,12.86,12.86,375200.0,12.9,12.92,12.86,12.86,375200.0
2009-02-27 13:50:00,12.86,12.88,12.85,12.87,178100.0,12.86,12.88,12.85,12.87,178100.0
2009-02-27 13:55:00,12.86,12.89,12.86,12.86,105000.0,12.86,12.89,12.86,12.86,105000.0
2009-02-27 14:00:00,12.86,12.87,12.82,12.82,101800.0,12.86,12.87,12.82,12.82,101800.0
2009-02-27 14:05:00,12.82,12.85,12.82,12.84,193500.0,12.82,12.85,12.82,12.84,193500.0
2009-02-27 14:10:00,12.84,12.9,12.84,12.89,169500.0,12.84,12.9,12.84,12.89,169500.0
2009-02-27 14:15:00,12.89,12.9,12.86,12.89,36300.0,12.89,12.9,12.86,12.89,36300.0
2009-02-27 14:20:00,12.89,12.9,12.88,12.9,57400.0,12.89,12.9,12.88,12.9,57400.0
2009-02-27 14:25:00,12.91,12.93,12.91,12.92,58000.0,12.91,12.93,12.91,12.92,58000.0
2009-02-27 14:30:00,12.92,12.93,12.9,12.93,46300.0,12.92,12.93,12.9,12.93,46300.0
2009-02-27 14:35:00,12.93,12.94,12.92,12.94,17200.0,12.93,12.94,12.92,12.94,17200.0
2009-02-27 14:40:00,12.94,12.94,12.91,12.91,12400.0,12.94,12.94,12.91,12.91,12400.0
2009-02-27 14:45:00,12.91,12.92,12.9,12.91,28800.0,12.91,12.92,12.9,12.91,28800.0
2009-02-27 14:50:00,12.91,12.91,12.89,12.9,77600.0,12.91,12.91,12.89,12.9,77600.0
2009-02-27 14:55:00,12.89,12.92,12.89,12.9,208600.0,12.89,12.92,12.89,12.9,208600.0
2009-02-27 15:00:00,12.9,12.93,12.89,12.93,112800.0,12.9,12.93,12.89,12.93,112800.0
2009-02-27 15:05:00,12.93,12.94,12.91,12.92,36400.0,12.93,12.94,12.91,12.92,36400.0
2009-02-27 15:10:00,12.92,12.94,12.91,12.93,85500.0,12.92,12.94,12.91,12.93,85500.0
2009-02-27 15:15:00,12.92,12.96,12.92,12.95,160900.0,12.92,12.96,12.92,12.95,160900.0
2009-02-27 15:20:00,12.95,12.97,12.95,12.97,34300.0,12.95,12.97,12.95,12.97,34300.0
2009-02-27 15:25:00,12.96,12.97,12.95,12.95,26000.0,12.96,12.97,12.95,12.95,26000.0
2009-02-27 15:30:00,12.95,12.96,12.94,12.95,22900.0,12.95,12.96,12.94,12.95,22900.0
2009-02-27 15:35:00,12.95,12.95,12.94,12.94,29000.0,12.95,12.95,12.94,12.94,29000.0
2009-02-27 15:40:00,12.94,12.96,12.94,12.95,74900.0,12.94,12.96,12.94,12.95,74900.0
2009-02-27 15:45:00,12.95,12.95,12.9,12.91,306100.0,12.95,12.95,12.9,12.91,306100.0
2009-02-27 15:50:00,12.91,12.92,12.91,12.91,115600.0,12.91,12.92,12.91,12.91,115600.0
2009-02-27 15:55:00,12.92,12.94,12.9,12.9,251200.0,12.92,12.94,12.9,12.9,251200.0
2009-02-27 16:00:00,12.88,12.9,12.88,12.9,69600.0,12.88,12.9,12.88,12.9,69600.0
2009-02-27 16:05:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2009-02-27 16:10:00,12.9,12.9,12.9,12.9,0.0,12.9,12.9,12.9,12.9,0.0
2009-03-02 09:30:00,12.98,13.01,12.93,12.94,397800.0,12.98,13.01,12.93,12.94,397800.0
2009-03-02 09:35:00,12.93,12.93,12.78,12.82,675700.0,12.93,12.93,12.78,12.82,675700.0
2009-03-02 09:40:00,12.81,12.84,12.69,12.7,693800.0,12.81,12.84,12.69,12.7,693800.0
2009-03-02 09:45:00,12.71,12.76,12.7,12.71,526100.0,12.71,12.76,12.7,12.71,526100.0
2009-03-02 09:50:00,12.71,12.72,12.55,12.55,1177900.0,12.71,12.72,12.55,12.55,1177900.0
2009-03-02 09:55:00,12.55,12.66,12.52,12.65,653700.0,12.55,12.66,12.52,12.65,653700.0
2009-03-02 10:00:00,12.64,12.66,12.61,12.63,212800.0,12.64,12.66,12.61,12.63,212800.0
2009-03-02 10:05:00,12.63,12.72,12.63,12.72,328900.0,12.63,12.72,12.63,12.72,328900.0
2009-03-02 10:10:00,12.72,12.74,12.65,12.66,655100.0,12.72,12.74,12.65,12.66,655100.0
2009-03-02 10:15:00,12.66,12.72,12.65,12.69,602900.0,12.66,12.72,12.65,12.69,602900.0
2009-03-02 10:20:00,12.69,12.73,12.67,12.69,174100.0,12.69,12.73,12.67,12.69,174100.0
2009-03-02 10:25:00,12.7,12.71,12.67,12.71,198300.0,12.7,12.71,12.67,12.71,198300.0
2009-03-02 10:30:00,12.71,12.71,12.68,12.68,222000.0,12.71,12.71,12.68,12.68,222000.0
2009-03-02 10:35:00,12.69,12.69,12.6,12.62,578600.0,12.69,12.69,12.6,12.62,578600.0
2009-03-02 10:40:00,12.62,12.65,12.6,12.63,393600.0,12.62,12.65,12.6,12.63,393600.0
2009-03-02 10:45:00,12.62,12.64,12.6,12.61,266900.0,12.62,12.64,12.6,12.61,266900.0
2009-03-02 10:50:00,12.61,12.68,12.61,12.66,160900.0,12.61,12.68,12.61,12.66,160900.0
2009-03-02 10:55:00,12.66,12.69,12.64,12.66,234600.0,12.66,12.69,12.64,12.66,234600.0
2009-03-02 11:00:00,12.65,12.66,12.63,12.64,287400.0,12.65,12.66,12.63,12.64,287400.0
2009-03-02 11:05:00,12.64,12.66,12.62,12.66,244200.0,12.64,12.66,12.62,12.66,244200.0
2009-03-02 11:10:00,12.65,12.66,12.63,12.64,74100.0,12.65,12.66,12.63,12.64,74100.0
2009-03-02 11:15:00,12.64,12.65,12.62,12.65,144900.0,12.64,12.65,12.62,12.65,144900.0
2009-03-02 11:20:00,12.65,12.66,12.64,12.65,63100.0,12.65,12.66,12.64,12.65,63100.0
2009-03-02 11:25:00,12.65,12.71,12.65,12.71,291500.0,12.65,12.71,12.65,12.71,291500.0
2009-03-02 11:30:00,12.71,12.72,12.67,12.7,536400.0,12.71,12.72,12.67,12.7,536400.0
2009-03-02 11:35:00,12.69,12.72,12.69,12.7,246500.0,12.69,12.72,12.69,12.7,246500.0
2009-03-02 11:40:00,12.7,12.71,12.66,12.67,271700.0,12.7,12.71,12.66,12.67,271700.0
2009-03-02 11:45:00,12.67,12.7,12.67,12.7,251600.0,12.67,12.7,12.67,12.7,251600.0
2009-03-02 11:50:00,12.7,12.71,12.67,12.69,149100.0,12.7,12.71,12.67,12.69,149100.0
2009-03-02 11:55:00,12.7,12.77,12.7,12.77,364800.0,12.7,12.77,12.7,12.77,364800.0
2009-03-02 12:00:00,12.77,12.77,12.72,12.73,191300.0,12.77,12.77,12.72,12.73,191300.0
2009-03-02 12:05:00,12.74,12.8,12.73,12.8,134000.0,12.74,12.8,12.73,12.8,134000.0
2009-03-02 12:10:00,12.8,12.82,12.78,12.8,184100.0,12.8,12.82,12.78,12.8,184100.0
2009-03-02 12:15:00,12.8,12.89,12.8,12.82,518900.0,12.8,12.89,12.8,12.82,518900.0
2009-03-02 12:20:00,12.82,12.83,12.81,12.83,121100.0,12.82,12.83,12.81,12.83,121100.0
2009-03-02 12:25:00,12.82,12.85,12.82,12.85,47100.0,12.82,12.85,12.82,12.85,47100.0
2009-03-02 12:30:00,12.85,12.87,12.82,12.84,473300.0,12.85,12.87,12.82,12.84,473300.0
2009-03-02 12:35:00,12.84,12.9,12.82,12.89,368400.0,12.84,12.9,12.82,12.89,368400.0
2009-03-02 12:40:00,12.89,12.95,12.89,12.94,158300.0,12.89,12.95,12.89,12.94,158300.0
2009-03-02 12:45:00,12.93,12.94,12.91,12.92,377900.0,12.93,12.94,12.91,12.92,377900.0
2009-03-02 12:50:00,12.93,13.0,12.91,12.98,291400.0,12.93,13.0,12.91,12.98,291400.0
2009-03-02 12:55:00,12.99,13.02,12.98,13.0,323800.0,12.99,13.02,12.98,13.0,323800.0
2009-03-02 13:00:00,13.01,13.01,12.96,12.96,107400.0,13.01,13.01,12.96,12.96,107400.0
2009-03-02 13:05:00,12.96,12.97,12.91,12.91,168800.0,12.96,12.97,12.91,12.91,168800.0
2009-03-02 13:10:00,12.91,12.92,12.87,12.87,170500.0,12.91,12.92,12.87,12.87,170500.0
2009-03-02 13:15:00,12.87,12.91,12.85,12.9,193000.0,12.87,12.91,12.85,12.9,193000.0
2009-03-02 13:20:00,12.89,12.96,12.89,12.95,269200.0,12.89,12.96,12.89,12.95,269200.0
2009-03-02 13:25:00,12.96,12.96,12.89,12.9,237500.0,12.96,12.96,12.89,12.9,237500.0
2009-03-02 13:30:00,12.89,12.92,12.89,12.91,190400.0,12.89,12.92,12.89,12.91,190400.0
2009-03-02 13:35:00,12.91,12.91,12.86,12.86,213200.0,12.91,12.91,12.86,12.86,213200.0
2009-03-02 13:40:00,12.86,12.89,12.85,12.87,81000.0,12.86,12.89,12.85,12.87,81000.0
2009-03-02 13:45:00,12.87,12.89,12.87,12.87,88500.0,12.87,12.89,12.87,12.87,88500.0
2009-03-02 13:50:00,12.87,12.89,12.86,12.86,129300.0,12.87,12.89,12.86,12.86,129300.0
2009-03-02 13:55:00,12.87,12.87,12.85,12.86,97600.0,12.87,12.87,12.85,12.86,97600.0
2009-03-02 14:00:00,12.86,12.9,12.85,12.86,64100.0,12.86,12.9,12.85,12.86,64100.0
2009-03-02 14:05:00,12.86,12.88,12.86,12.87,20100.0,12.86,12.88,12.86,12.87,20100.0
2009-03-02 14:10:00,12.87,12.88,12.87,12.88,53700.0,12.87,12.88,12.87,12.88,53700.0
2009-03-02 14:15:00,12.87,12.87,12.85,12.87,63700.0,12.87,12.87,12.85,12.87,63700.0
2009-03-02 14:20:00,12.86,12.87,12.85,12.85,61200.0,12.86,12.87,12.85,12.85,61200.0
2009-03-02 14:25:00,12.85,12.88,12.83,12.88,163500.0,12.85,12.88,12.83,12.88,163500.0
2009-03-02 14:30:00,12.88,12.88,12.8,12.8,296100.0,12.88,12.88,12.8,12.8,296100.0
2009-03-02 14:35:00,12.8,12.81,12.79,12.8,201800.0,12.8,12.81,12.79,12.8,201800.0
2009-03-02 14:40:00,12.8,12.82,12.8,12.8,120500.0,12.8,12.82,12.8,12.8,120500.0
2009-03-02 14:45:00,12.8,12.81,12.75,12.77,132100.0,12.8,12.81,12.75,12.77,132100.0
2009-03-02 14:50:00,12.76,12.77,12.76,12.77,174800.0,12.76,12.77,12.76,12.77,174800.0
2009-03-02 14:55:00,12.77,12.79,12.77,12.78,142500.0,12.77,12.79,12.77,12.78,142500.0
2009-03-02 15:00:00,12.77,12.77,12.7,12.74,324100.0,12.77,12.77,12.7,12.74,324100.0
2009-03-02 15:05:00,12.74,12.75,12.71,12.73,195500.0,12.74,12.75,12.71,12.73,195500.0
2009-03-02 15:10:00,12.72,12.73,12.65,12.68,301000.0,12.72,12.73,12.65,12.68,301000.0
2009-03-02 15:15:00,12.68,12.72,12.68,12.7,115100.0,12.68,12.72,12.68,12.7,115100.0
2009-03-02 15:20:00,12.7,12.71,12.65,12.66,161900.0,12.7,12.71,12.65,12.66,161900.0
2009-03-02 15:25:00,12.66,12.69,12.66,12.68,177000.0,12.66,12.69,12.66,12.68,177000.0
2009-03-02 15:30:00,12.68,12.7,12.68,12.69,280400.0,12.68,12.7,12.68,12.69,280400.0
2009-03-02 15:35:00,12.69,12.7,12.67,12.7,585600.0,12.69,12.7,12.67,12.7,585600.0
2009-03-02 15:40:00,12.7,12.77,12.7,12.76,282800.0,12.7,12.77,12.7,12.76,282800.0
2009-03-02 15:45:00,12.76,12.76,12.73,12.74,247900.0,12.76,12.76,12.73,12.74,247900.0
2009-03-02 15:50:00,12.74,12.78,12.74,12.78,351700.0,12.74,12.78,12.74,12.78,351700.0
2009-03-02 15:55:00,12.78,12.81,12.76,12.76,505600.0,12.78,12.81,12.76,12.76,505600.0
2009-03-02 16:00:00,12.77,12.79,12.76,12.79,1400.0,12.77,12.79,12.76,12.79,1400.0
2009-03-02 16:05:00,12.79,12.79,12.79,12.79,0.0,12.79,12.79,12.79,12.79,0.0
2009-03-02 16:10:00,12.76,12.81,12.76,12.81,700.0,12.76,12.81,12.76,12.81,700.0
2009-03-03 09:30:00,12.55,12.6,12.55,12.59,368500.0,12.55,12.6,12.55,12.59,368500.0
2009-03-03 09:35:00,12.58,12.58,12.44,12.46,808500.0,12.58,12.58,12.44,12.46,808500.0
2009-03-03 09:40:00,12.47,12.51,12.46,12.49,333900.0,12.47,12.51,12.46,12.49,333900.0
2009-03-03 09:45:00,12.49,12.5,12.35,12.37,619200.0,12.49,12.5,12.35,12.37,619200.0
2009-03-03 09:50:00,12.38,12.43,12.34,12.43,388000.0,12.38,12.43,12.34,12.43,388000.0
2009-03-03 09:55:00,12.43,12.43,12.38,12.39,366300.0,12.43,12.43,12.38,12.39,366300.0
2009-03-03 10:00:00,12.38,12.42,12.36,12.41,722800.0,12.38,12.42,12.36,12.41,722800.0
2009-03-03 10:05:00,12.41,12.45,12.4,12.44,483300.0,12.41,12.45,12.4,12.44,483300.0
2009-03-03 10:10:00,12.43,12.45,12.41,12.43,269400.0,12.43,12.45,12.41,12.43,269400.0
2009-03-03 10:15:00,12.42,12.47,12.42,12.46,211300.0,12.42,12.47,12.42,12.46,211300.0
2009-03-03 10:20:00,12.46,12.51,12.46,12.49,422200.0,12.46,12.51,12.46,12.49,422200.0
2009-03-03 10:25:00,12.49,12.5,12.46,12.46,193400.0,12.49,12.5,12.46,12.46,193400.0
2009-03-03 10:30:00,12.46,12.47,12.42,12.42,185000.0,12.46,12.47,12.42,12.42,185000.0
2009-03-03 10:35:00,12.42,12.46,12.42,12.45,205200.0,12.42,12.46,12.42,12.45,205200.0
2009-03-03 10:40:00,12.44,12.45,12.31,12.35,752400.0,12.44,12.45,12.31,12.35,752400.0
2009-03-03 10:45:00,12.35,12.39,12.34,12.38,245700.0,12.35,12.39,12.34,12.38,245700.0
2009-03-03 10:50:00,12.38,12.46,12.33,12.43,243500.0,12.38,12.46,12.33,12.43,243500.0
2009-03-03 10:55:00,12.44,12.45,12.41,12.43,330000.0,12.44,12.45,12.41,12.43,330000.0
2009-03-03 11:00:00,12.42,12.43,12.39,12.4,154600.0,12.42,12.43,12.39,12.4,154600.0
2009-03-03 11:05:00,12.4,12.42,12.38,12.41,194900.0,12.4,12.42,12.38,12.41,194900.0
2009-03-03 11:10:00,12.4,12.45,12.37,12.37,82400.0,12.4,12.45,12.37,12.37,82400.0
2009-03-03 11:15:00,12.37,12.37,12.31,12.33,250600.0,12.37,12.37,12.31,12.33,250600.0
2009-03-03 11:20:00,12.34,12.39,12.34,12.39,182500.0,12.34,12.39,12.34,12.39,182500.0
2009-03-03 11:25:00,12.38,12.39,12.35,12.35,69100.0,12.38,12.39,12.35,12.35,69100.0
2009-03-03 11:30:00,12.35,12.36,12.27,12.27,234700.0,12.35,12.36,12.27,12.27,234700.0
2009-03-03 11:35:00,12.27,12.31,12.26,12.27,266700.0,12.27,12.31,12.26,12.27,266700.0
2009-03-03 11:40:00,12.28,12.31,12.27,12.31,157400.0,12.28,12.31,12.27,12.31,157400.0
2009-03-03 11:45:00,12.31,12.33,12.29,12.3,146400.0,12.31,12.33,12.29,12.3,146400.0
2009-03-03 11:50:00,12.31,12.34,12.3,12.32,160700.0,12.31,12.34,12.3,12.32,160700.0
2009-03-03 11:55:00,12.32,12.35,12.31,12.34,318300.0,12.32,12.35,12.31,12.34,318300.0
2009-03-03 12:00:00,12.35,12.44,12.34,12.43,418300.0,12.35,12.44,12.34,12.43,418300.0
2009-03-03 12:05:00,12.43,12.43,12.36,12.4,568300.0,12.43,12.43,12.36,12.4,568300.0
2009-03-03 12:10:00,12.4,12.41,12.37,12.4,188900.0,12.4,12.41,12.37,12.4,188900.0
2009-03-03 12:15:00,12.4,12.44,12.39,12.41,215000.0,12.4,12.44,12.39,12.41,215000.0
2009-03-03 12:20:00,12.42,12.46,12.41,12.44,125200.0,12.42,12.46,12.41,12.44,125200.0
2009-03-03 12:25:00,12.43,12.45,12.43,12.43,194600.0,12.43,12.45,12.43,12.43,194600.0
2009-03-03 12:30:00,12.44,12.45,12.42,12.43,113300.0,12.44,12.45,12.42,12.43,113300.0
2009-03-03 12:35:00,12.42,12.45,12.42,12.44,308100.0,12.42,12.45,12.42,12.44,308100.0
2009-03-03 12:40:00,12.45,12.5,12.43,12.48,173600.0,12.45,12.5,12.43,12.48,173600.0
2009-03-03 12:45:00,12.49,12.53,12.47,12.53,655600.0,12.49,12.53,12.47,12.53,655600.0
2009-03-03 12:50:00,12.52,12.53,12.51,12.51,193600.0,12.52,12.53,12.51,12.51,193600.0
2009-03-03 12:55:00,12.52,12.52,12.48,12.5,144900.0,12.52,12.52,12.48,12.5,144900.0
2009-03-03 13:00:00,12.51,12.59,12.51,12.56,226000.0,12.51,12.59,12.51,12.56,226000.0
2009-03-03 13:05:00,12.57,12.58,12.53,12.54,153400.0,12.57,12.58,12.53,12.54,153400.0
2009-03-03 13:10:00,12.54,12.56,12.53,12.56,51500.0,12.54,12.56,12.53,12.56,51500.0
2009-03-03 13:15:00,12.56,12.56,12.54,12.55,136600.0,12.56,12.56,12.54,12.55,136600.0
2009-03-03 13:20:00,12.55,12.57,12.53,12.55,102300.0,12.55,12.57,12.53,12.55,102300.0
2009-03-03 13:25:00,12.55,12.55,12.53,12.53,93700.0,12.55,12.55,12.53,12.53,93700.0
2009-03-03 13:30:00,12.54,12.57,12.54,12.55,56900.0,12.54,12.57,12.54,12.55,56900.0
2009-03-03 13:35:00,12.56,12.58,12.55,12.56,147400.0,12.56,12.58,12.55,12.56,147400.0
2009-03-03 13:40:00,12.55,12.58,12.55,12.58,48400.0,12.55,12.58,12.55,12.58,48400.0
2009-03-03 13:45:00,12.57,12.58,12.56,12.57,47900.0,12.57,12.58,12.56,12.57,47900.0
2009-03-03 13:50:00,12.57,12.59,12.57,12.57,132600.0,12.57,12.59,12.57,12.57,132600.0
2009-03-03 13:55:00,12.57,12.6,12.56,12.57,153500.0,12.57,12.6,12.56,12.57,153500.0
2009-03-03 14:00:00,12.57,12.58,12.54,12.55,35700.0,12.57,12.58,12.54,12.55,35700.0
2009-03-03 14:05:00,12.55,12.57,12.53,12.56,167300.0,12.55,12.57,12.53,12.56,167300.0
2009-03-03 14:10:00,12.57,12.59,12.56,12.58,287600.0,12.57,12.59,12.56,12.58,287600.0
2009-03-03 14:15:00,12.58,12.6,12.57,12.6,33700.0,12.58,12.6,12.57,12.6,33700.0
2009-03-03 14:20:00,12.6,12.6,12.59,12.6,47000.0,12.6,12.6,12.59,12.6,47000.0
2009-03-03 14:25:00,12.6,12.62,12.59,12.62,166100.0,12.6,12.62,12.59,12.62,166100.0
2009-03-03 14:30:00,12.62,12.63,12.61,12.61,73500.0,12.62,12.63,12.61,12.61,73500.0
2009-03-03 14:35:00,12.62,12.62,12.61,12.62,28400.0,12.62,12.62,12.61,12.62,28400.0
2009-03-03 14:40:00,12.61,12.62,12.59,12.61,39200.0,12.61,12.62,12.59,12.61,39200.0
2009-03-03 14:45:00,12.61,12.61,12.6,12.6,40600.0,12.61,12.61,12.6,12.6,40600.0
2009-03-03 14:50:00,12.6,12.61,12.59,12.59,83000.0,12.6,12.61,12.59,12.59,83000.0
2009-03-03 14:55:00,12.59,12.6,12.59,12.6,15300.0,12.59,12.6,12.59,12.6,15300.0
2009-03-03 15:00:00,12.59,12.62,12.59,12.62,132100.0,12.59,12.62,12.59,12.62,132100.0
2009-03-03 15:05:00,12.62,12.62,12.61,12.61,18400.0,12.62,12.62,12.61,12.61,18400.0
2009-03-03 15:10:00,12.62,12.64,12.61,12.64,204200.0,12.62,12.64,12.61,12.64,204200.0
2009-03-03 15:15:00,12.65,12.65,12.61,12.63,173000.0,12.65,12.65,12.61,12.63,173000.0
2009-03-03 15:20:00,12.63,12.63,12.61,12.62,45800.0,12.63,12.63,12.61,12.62,45800.0
2009-03-03 15:25:00,12.62,12.66,12.62,12.65,111500.0,12.62,12.66,12.62,12.65,111500.0
2009-03-03 15:30:00,12.65,12.66,12.64,12.64,92500.0,12.65,12.66,12.64,12.64,92500.0
2009-03-03 15:35:00,12.64,12.65,12.62,12.63,177300.0,12.64,12.65,12.62,12.63,177300.0
2009-03-03 15:40:00,12.63,12.64,12.62,12.64,68500.0,12.63,12.64,12.62,12.64,68500.0
2009-03-03 15:45:00,12.63,12.66,12.63,12.65,154700.0,12.63,12.66,12.63,12.65,154700.0
2009-03-03 15:50:00,12.66,12.66,12.65,12.66,161300.0,12.66,12.66,12.65,12.66,161300.0
2009-03-03 15:55:00,12.65,12.66,12.63,12.64,244500.0,12.65,12.66,12.63,12.64,244500.0
2009-03-03 16:00:00,12.65,12.65,12.61,12.61,12800.0,12.65,12.65,12.61,12.61,12800.0
2009-03-03 16:05:00,12.61,12.61,12.61,12.61,0.0,12.61,12.61,12.61,12.61,0.0
2009-03-03 16:10:00,12.64,12.64,12.64,12.64,100.0,12.64,12.64,12.64,12.64,100.0
2009-03-04 09:30:00,12.89,12.92,12.86,12.87,666600.0,12.89,12.92,12.86,12.87,666600.0
2009-03-04 09:35:00,12.87,12.89,12.84,12.85,244800.0,12.87,12.89,12.84,12.85,244800.0
2009-03-04 09:40:00,12.85,12.85,12.77,12.8,400600.0,12.85,12.85,12.77,12.8,400600.0
2009-03-04 09:45:00,12.81,12.81,12.77,12.78,226000.0,12.81,12.81,12.77,12.78,226000.0
2009-03-04 09:50:00,12.78,12.82,12.77,12.77,108300.0,12.78,12.82,12.77,12.77,108300.0
2009-03-04 09:55:00,12.78,12.79,12.76,12.77,522900.0,12.78,12.79,12.76,12.77,522900.0
2009-03-04 10:00:00,12.77,12.77,12.72,12.75,880900.0,12.77,12.77,12.72,12.75,880900.0
2009-03-04 10:05:00,12.75,12.8,12.74,12.79,597100.0,12.75,12.8,12.74,12.79,597100.0
2009-03-04 10:10:00,12.8,12.81,12.78,12.79,63300.0,12.8,12.81,12.78,12.79,63300.0
2009-03-04 10:15:00,12.78,12.79,12.75,12.78,87800.0,12.78,12.79,12.75,12.78,87800.0
2009-03-04 10:20:00,12.79,12.83,12.79,12.83,176300.0,12.79,12.83,12.79,12.83,176300.0
2009-03-04 10:25:00,12.83,12.83,12.8,12.82,113400.0,12.83,12.83,12.8,12.82,113400.0
2009-03-04 10:30:00,12.81,12.93,12.81,12.93,448800.0,12.81,12.93,12.81,12.93,448800.0
2009-03-04 10:35:00,12.93,12.94,12.84,12.84,308700.0,12.93,12.94,12.84,12.84,308700.0
2009-03-04 10:40:00,12.84,12.9,12.84,12.89,210300.0,12.84,12.9,12.84,12.89,210300.0
2009-03-04 10:45:00,12.89,12.93,12.88,12.91,222900.0,12.89,12.93,12.88,12.91,222900.0
2009-03-04 10:50:00,12.92,12.92,12.88,12.9,170300.0,12.92,12.92,12.88,12.9,170300.0
2009-03-04 10:55:00,12.89,12.89,12.83,12.87,224800.0,12.89,12.89,12.83,12.87,224800.0
2009-03-04 11:00:00,12.87,12.88,12.81,12.81,204400.0,12.87,12.88,12.81,12.81,204400.0
2009-03-04 11:05:00,12.81,12.86,12.8,12.86,254500.0,12.81,12.86,12.8,12.86,254500.0
2009-03-04 11:10:00,12.85,12.87,12.82,12.87,150700.0,12.85,12.87,12.82,12.87,150700.0
2009-03-04 11:15:00,12.86,12.86,12.77,12.83,292400.0,12.86,12.86,12.77,12.83,292400.0
2009-03-04 11:20:00,12.83,12.87,12.82,12.86,96400.0,12.83,12.87,12.82,12.86,96400.0
2009-03-04 11:25:00,12.86,12.87,12.85,12.86,114700.0,12.86,12.87,12.85,12.86,114700.0
2009-03-04 11:30:00,12.86,12.88,12.85,12.85,147300.0,12.86,12.88,12.85,12.85,147300.0
2009-03-04 11:35:00,12.85,12.86,12.84,12.85,97900.0,12.85,12.86,12.84,12.85,97900.0
2009-03-04 11:40:00,12.85,12.87,12.84,12.85,117400.0,12.85,12.87,12.84,12.85,117400.0
2009-03-04 11:45:00,12.85,12.85,12.83,12.83,50700.0,12.85,12.85,12.83,12.83,50700.0
2009-03-04 11:50:00,12.84,12.84,12.81,12.83,60700.0,12.84,12.84,12.81,12.83,60700.0
2009-03-04 11:55:00,12.83,12.83,12.75,12.79,163900.0,12.83,12.83,12.75,12.79,163900.0
2009-03-04 12:00:00,12.79,12.8,12.77,12.78,120600.0,12.79,12.8,12.77,12.78,120600.0
2009-03-04 12:05:00,12.77,12.79,12.75,12.78,69600.0,12.77,12.79,12.75,12.78,69600.0
2009-03-04 12:10:00,12.78,12.78,12.75,12.76,53000.0,12.78,12.78,12.75,12.76,53000.0
2009-03-04 12:15:00,12.77,12.84,12.74,12.76,347600.0,12.77,12.84,12.74,12.76,347600.0
2009-03-04 12:20:00,12.76,12.8,12.75,12.8,61600.0,12.76,12.8,12.75,12.8,61600.0
2009-03-04 12:25:00,12.8,12.81,12.78,12.8,42200.0,12.8,12.81,12.78,12.8,42200.0
2009-03-04 12:30:00,12.79,12.79,12.76,12.77,44300.0,12.79,12.79,12.76,12.77,44300.0
2009-03-04 12:35:00,12.77,12.79,12.77,12.78,33700.0,12.77,12.79,12.77,12.78,33700.0
2009-03-04 12:40:00,12.78,12.78,12.75,12.76,23500.0,12.78,12.78,12.75,12.76,23500.0
2009-03-04 12:45:00,12.76,12.76,12.7,12.74,158000.0,12.76,12.76,12.7,12.74,158000.0
2009-03-04 12:50:00,12.73,12.75,12.73,12.73,40000.0,12.73,12.75,12.73,12.73,40000.0
2009-03-04 12:55:00,12.74,12.75,12.67,12.69,75500.0,12.74,12.75,12.67,12.69,75500.0
2009-03-04 13:00:00,12.69,12.69,12.67,12.67,42100.0,12.69,12.69,12.67,12.67,42100.0
2009-03-04 13:05:00,12.67,12.72,12.67,12.72,105200.0,12.67,12.72,12.67,12.72,105200.0
2009-03-04 13:10:00,12.72,12.72,12.68,12.69,87800.0,12.72,12.72,12.68,12.69,87800.0
2009-03-04 13:15:00,12.68,12.74,12.68,12.73,81300.0,12.68,12.74,12.68,12.73,81300.0
2009-03-04 13:20:00,12.72,12.78,12.72,12.72,124100.0,12.72,12.78,12.72,12.72,124100.0
2009-03-04 13:25:00,12.72,12.73,12.7,12.71,38500.0,12.72,12.73,12.7,12.71,38500.0
2009-03-04 13:30:00,12.71,12.72,12.69,12.72,24500.0,12.71,12.72,12.69,12.72,24500.0
2009-03-04 13:35:00,12.72,12.72,12.7,12.72,17200.0,12.72,12.72,12.7,12.72,17200.0
2009-03-04 13:40:00,12.72,12.74,12.71,12.72,160400.0,12.72,12.74,12.71,12.72,160400.0
2009-03-04 13:45:00,12.72,12.72,12.7,12.71,15900.0,12.72,12.72,12.7,12.71,15900.0
2009-03-04 13:50:00,12.71,12.71,12.69,12.71,48000.0,12.71,12.71,12.69,12.71,48000.0
2009-03-04 13:55:00,12.71,12.72,12.68,12.68,85300.0,12.71,12.72,12.68,12.68,85300.0
2009-03-04 14:00:00,12.68,12.68,12.63,12.66,417500.0,12.68,12.68,12.63,12.66,417500.0
2009-03-04 14:05:00,12.66,12.69,12.63,12.68,65100.0,12.66,12.69,12.63,12.68,65100.0
2009-03-04 14:10:00,12.68,12.71,12.68,12.71,34500.0,12.68,12.71,12.68,12.71,34500.0
2009-03-04 14:15:00,12.71,12.72,12.7,12.71,142600.0,12.71,12.72,12.7,12.71,142600.0
2009-03-04 14:20:00,12.71,12.71,12.69,12.69,69500.0,12.71,12.71,12.69,12.69,69500.0
2009-03-04 14:25:00,12.7,12.71,12.68,12.71,64100.0,12.7,12.71,12.68,12.71,64100.0
2009-03-04 14:30:00,12.71,12.71,12.65,12.66,120200.0,12.71,12.71,12.65,12.66,120200.0
2009-03-04 14:35:00,12.66,12.67,12.65,12.66,74000.0,12.66,12.67,12.65,12.66,74000.0
2009-03-04 14:40:00,12.67,12.7,12.64,12.69,179800.0,12.67,12.7,12.64,12.69,179800.0
2009-03-04 14:45:00,12.69,12.76,12.69,12.75,187600.0,12.69,12.76,12.69,12.75,187600.0
2009-03-04 14:50:00,12.76,12.77,12.75,12.77,81600.0,12.76,12.77,12.75,12.77,81600.0
2009-03-04 14:55:00,12.77,12.77,12.75,12.75,81000.0,12.77,12.77,12.75,12.75,81000.0
2009-03-04 15:00:00,12.76,12.77,12.76,12.77,34500.0,12.76,12.77,12.76,12.77,34500.0
2009-03-04 15:05:00,12.77,12.78,12.74,12.75,186400.0,12.77,12.78,12.74,12.75,186400.0
2009-03-04 15:10:00,12.74,12.77,12.74,12.77,63600.0,12.74,12.77,12.74,12.77,63600.0
2009-03-04 15:15:00,12.77,12.77,12.74,12.75,46200.0,12.77,12.77,12.74,12.75,46200.0
2009-03-04 15:20:00,12.75,12.75,12.73,12.73,40700.0,12.75,12.75,12.73,12.73,40700.0
2009-03-04 15:25:00,12.74,12.75,12.73,12.74,31700.0,12.74,12.75,12.73,12.74,31700.0
2009-03-04 15:30:00,12.73,12.74,12.73,12.74,25900.0,12.73,12.74,12.73,12.74,25900.0
2009-03-04 15:35:00,12.73,12.75,12.73,12.74,27000.0,12.73,12.75,12.73,12.74,27000.0
2009-03-04 15:40:00,12.75,12.75,12.74,12.75,21200.0,12.75,12.75,12.74,12.75,21200.0
2009-03-04 15:45:00,12.75,12.75,12.74,12.75,29400.0,12.75,12.75,12.74,12.75,29400.0
2009-03-04 15:50:00,12.75,12.75,12.74,12.74,56400.0,12.75,12.75,12.74,12.74,56400.0
2009-03-04 15:55:00,12.75,12.77,12.74,12.75,151500.0,12.75,12.77,12.74,12.75,151500.0
2009-03-04 16:00:00,12.73,12.78,12.73,12.74,16100.0,12.73,12.78,12.73,12.74,16100.0
2009-03-04 16:05:00,12.79,12.8,12.79,12.8,700.0,12.79,12.8,12.79,12.8,700.0
2009-03-04 16:10:00,12.8,12.8,12.8,12.8,0.0,12.8,12.8,12.8,12.8,0.0
2009-03-05 09:30:00,12.88,12.91,12.87,12.89,262300.0,12.88,12.91,12.87,12.89,262300.0
2009-03-05 09:35:00,12.88,12.92,12.87,12.88,135600.0,12.88,12.92,12.87,12.88,135600.0
2009-03-05 09:40:00,12.87,12.88,12.85,12.85,74400.0,12.87,12.88,12.85,12.85,74400.0
2009-03-05 09:45:00,12.85,12.9,12.85,12.88,101400.0,12.85,12.9,12.85,12.88,101400.0
2009-03-05 09:50:00,12.87,12.9,12.87,12.88,57300.0,12.87,12.9,12.87,12.88,57300.0
2009-03-05 09:55:00,12.88,12.89,12.85,12.87,113100.0,12.88,12.89,12.85,12.87,113100.0
2009-03-05 10:00:00,12.87,12.88,12.85,12.87,161400.0,12.87,12.88,12.85,12.87,161400.0
2009-03-05 10:05:00,12.87,12.88,12.8,12.82,160100.0,12.87,12.88,12.8,12.82,160100.0
2009-03-05 10:10:00,12.83,12.83,12.79,12.81,54800.0,12.83,12.83,12.79,12.81,54800.0
2009-03-05 10:15:00,12.8,12.81,12.74,12.77,186000.0,12.8,12.81,12.74,12.77,186000.0
2009-03-05 10:20:00,12.78,12.81,12.78,12.8,115000.0,12.78,12.81,12.78,12.8,115000.0
2009-03-05 10:25:00,12.8,12.85,12.8,12.84,369900.0,12.8,12.85,12.8,12.84,369900.0
2009-03-05 10:30:00,12.84,12.85,12.83,12.84,191800.0,12.84,12.85,12.83,12.84,191800.0
2009-03-05 10:35:00,12.83,12.87,12.82,12.86,256300.0,12.83,12.87,12.82,12.86,256300.0
2009-03-05 10:40:00,12.86,12.88,12.83,12.84,150500.0,12.86,12.88,12.83,12.84,150500.0
2009-03-05 10:45:00,12.84,12.87,12.84,12.86,156000.0,12.84,12.87,12.84,12.86,156000.0
2009-03-05 10:50:00,12.86,12.87,12.84,12.85,126800.0,12.86,12.87,12.84,12.85,126800.0
2009-03-05 10:55:00,12.86,12.87,12.84,12.86,130600.0,12.86,12.87,12.84,12.86,130600.0
2009-03-05 11:00:00,12.87,12.87,12.83,12.84,99300.0,12.87,12.87,12.83,12.84,99300.0
2009-03-05 11:05:00,12.85,12.85,12.82,12.82,254500.0,12.85,12.85,12.82,12.82,254500.0
2009-03-05 11:10:00,12.82,12.83,12.8,12.81,102900.0,12.82,12.83,12.8,12.81,102900.0
2009-03-05 11:15:00,12.8,12.84,12.8,12.84,120400.0,12.8,12.84,12.8,12.84,120400.0
2009-03-05 11:20:00,12.84,12.87,12.84,12.85,49900.0,12.84,12.87,12.84,12.85,49900.0
2009-03-05 11:25:00,12.85,12.86,12.83,12.86,44200.0,12.85,12.86,12.83,12.86,44200.0
2009-03-05 11:30:00,12.86,12.91,12.86,12.9,171500.0,12.86,12.91,12.86,12.9,171500.0
2009-03-05 11:35:00,12.9,12.97,12.9,12.92,359400.0,12.9,12.97,12.9,12.92,359400.0
2009-03-05 11:40:00,12.92,12.95,12.91,12.95,177800.0,12.92,12.95,12.91,12.95,177800.0
2009-03-05 11:45:00,12.95,13.04,12.94,13.02,305800.0,12.95,13.04,12.94,13.02,305800.0
2009-03-05 11:50:00,13.01,13.03,12.98,13.0,682100.0,13.01,13.03,12.98,13.0,682100.0
2009-03-05 11:55:00,13.0,13.02,12.98,13.0,584200.0,13.0,13.02,12.98,13.0,584200.0
2009-03-05 12:00:00,13.01,13.05,12.99,13.03,557300.0,13.01,13.05,12.99,13.03,557300.0
2009-03-05 12:05:00,13.03,13.03,12.96,12.99,168900.0,13.03,13.03,12.96,12.99,168900.0
2009-03-05 12:10:00,13.0,13.01,12.98,13.0,101800.0,13.0,13.01,12.98,13.0,101800.0
2009-03-05 12:15:00,13.0,13.0,12.96,12.97,308500.0,13.0,13.0,12.96,12.97,308500.0
2009-03-05 12:20:00,12.97,12.98,12.96,12.97,92900.0,12.97,12.98,12.96,12.97,92900.0
2009-03-05 12:25:00,12.97,12.99,12.97,12.99,19800.0,12.97,12.99,12.97,12.99,19800.0
2009-03-05 12:30:00,12.99,12.99,12.97,12.97,44400.0,12.99,12.99,12.97,12.97,44400.0
2009-03-05 12:35:00,12.97,12.98,12.97,12.97,44500.0,12.97,12.98,12.97,12.97,44500.0
2009-03-05 12:40:00,12.98,12.98,12.97,12.98,94100.0,12.98,12.98,12.97,12.98,94100.0
2009-03-05 12:45:00,12.98,12.98,12.95,12.96,106000.0,12.98,12.98,12.95,12.96,106000.0
2009-03-05 12:50:00,12.97,12.97,12.96,12.97,100400.0,12.97,12.97,12.96,12.97,100400.0
2009-03-05 12:55:00,12.98,12.99,12.97,12.98,227400.0,12.98,12.99,12.97,12.98,227400.0
2009-03-05 13:00:00,12.98,13.0,12.97,12.99,362000.0,12.98,13.0,12.97,12.99,362000.0
2009-03-05 13:05:00,12.99,13.01,12.97,12.98,389400.0,12.99,13.01,12.97,12.98,389400.0
2009-03-05 13:10:00,12.97,12.97,12.95,12.96,181000.0,12.97,12.97,12.95,12.96,181000.0
2009-03-05 13:15:00,12.97,12.97,12.95,12.97,193500.0,12.97,12.97,12.95,12.97,193500.0
2009-03-05 13:20:00,12.97,12.98,12.95,12.95,100200.0,12.97,12.98,12.95,12.95,100200.0
2009-03-05 13:25:00,12.96,12.97,12.95,12.97,132400.0,12.96,12.97,12.95,12.97,132400.0
2009-03-05 13:30:00,12.96,13.0,12.96,13.0,201300.0,12.96,13.0,12.96,13.0,201300.0
2009-03-05 13:35:00,13.01,13.04,13.0,13.03,310800.0,13.01,13.04,13.0,13.03,310800.0
2009-03-05 13:40:00,13.04,13.04,12.98,13.02,706700.0,13.04,13.04,12.98,13.02,706700.0
2009-03-05 13:45:00,13.01,13.03,13.0,13.03,360800.0,13.01,13.03,13.0,13.03,360800.0
2009-03-05 13:50:00,13.03,13.08,13.02,13.05,206500.0,13.03,13.08,13.02,13.05,206500.0
2009-03-05 13:55:00,13.05,13.08,13.02,13.04,310300.0,13.05,13.08,13.02,13.04,310300.0
2009-03-05 14:00:00,13.05,13.05,13.01,13.04,191900.0,13.05,13.05,13.01,13.04,191900.0
2009-03-05 14:05:00,13.04,13.05,13.03,13.04,82300.0,13.04,13.05,13.03,13.04,82300.0
2009-03-05 14:10:00,13.03,13.05,13.02,13.05,80000.0,13.03,13.05,13.02,13.05,80000.0
2009-03-05 14:15:00,13.05,13.05,13.01,13.02,98400.0,13.05,13.05,13.01,13.02,98400.0
2009-03-05 14:20:00,13.02,13.07,13.02,13.06,206000.0,13.02,13.07,13.02,13.06,206000.0
2009-03-05 14:25:00,13.07,13.07,13.04,13.05,108300.0,13.07,13.07,13.04,13.05,108300.0
2009-03-05 14:30:00,13.05,13.07,13.04,13.07,103300.0,13.05,13.07,13.04,13.07,103300.0
2009-03-05 14:35:00,13.06,13.07,13.06,13.07,64900.0,13.06,13.07,13.06,13.07,64900.0
2009-03-05 14:40:00,13.07,13.08,13.06,13.08,47200.0,13.07,13.08,13.06,13.08,47200.0
2009-03-05 14:45:00,13.08,13.08,13.06,13.07,88400.0,13.08,13.08,13.06,13.07,88400.0
2009-03-05 14:50:00,13.08,13.11,13.07,13.09,752300.0,13.08,13.11,13.07,13.09,752300.0
2009-03-05 14:55:00,13.09,13.11,13.08,13.11,243700.0,13.09,13.11,13.08,13.11,243700.0
2009-03-05 15:00:00,13.11,13.12,13.08,13.08,237300.0,13.11,13.12,13.08,13.08,237300.0
2009-03-05 15:05:00,13.07,13.09,13.07,13.07,86800.0,13.07,13.09,13.07,13.07,86800.0
2009-03-05 15:10:00,13.08,13.09,13.06,13.08,74000.0,13.08,13.09,13.06,13.08,74000.0
2009-03-05 15:15:00,13.08,13.08,13.06,13.06,158800.0,13.08,13.08,13.06,13.06,158800.0
2009-03-05 15:20:00,13.07,13.1,13.06,13.08,471300.0,13.07,13.1,13.06,13.08,471300.0
2009-03-05 15:25:00,13.09,13.1,13.08,13.09,176000.0,13.09,13.1,13.08,13.09,176000.0
2009-03-05 15:30:00,13.09,13.12,13.08,13.12,145300.0,13.09,13.12,13.08,13.12,145300.0
2009-03-05 15:35:00,13.12,13.15,13.11,13.14,317700.0,13.12,13.15,13.11,13.14,317700.0
2009-03-05 15:40:00,13.14,13.15,13.13,13.15,221300.0,13.14,13.15,13.13,13.15,221300.0
2009-03-05 15:45:00,13.15,13.16,13.11,13.12,682700.0,13.15,13.16,13.11,13.12,682700.0
2009-03-05 15:50:00,13.12,13.14,13.12,13.14,346600.0,13.12,13.14,13.12,13.14,346600.0
2009-03-05 15:55:00,13.13,13.14,13.1,13.12,601300.0,13.13,13.14,13.1,13.12,601300.0
2009-03-05 16:00:00,13.11,13.15,13.1,13.1,16600.0,13.11,13.15,13.1,13.1,16600.0
2009-03-05 16:05:00,13.11,13.11,13.11,13.11,300.0,13.11,13.11,13.11,13.11,300.0
2009-03-05 16:10:00,13.11,13.11,13.07,13.07,2800.0,13.11,13.11,13.07,13.07,2800.0
2009-03-06 09:30:00,13.13,13.22,13.13,13.21,853200.0,13.13,13.22,13.13,13.21,853200.0
2009-03-06 09:35:00,13.21,13.22,13.14,13.16,958800.0,13.21,13.22,13.14,13.16,958800.0
2009-03-06 09:40:00,13.15,13.16,13.11,13.15,400000.0,13.15,13.16,13.11,13.15,400000.0
2009-03-06 09:45:00,13.15,13.17,13.12,13.15,268500.0,13.15,13.17,13.12,13.15,268500.0
2009-03-06 09:50:00,13.15,13.18,13.14,13.18,255300.0,13.15,13.18,13.14,13.18,255300.0
2009-03-06 09:55:00,13.18,13.2,13.17,13.19,446500.0,13.18,13.2,13.17,13.19,446500.0
2009-03-06 10:00:00,13.19,13.21,13.18,13.19,342100.0,13.19,13.21,13.18,13.19,342100.0
2009-03-06 10:05:00,13.2,13.2,13.16,13.16,283400.0,13.2,13.2,13.16,13.16,283400.0
2009-03-06 10:10:00,13.15,13.16,13.13,13.15,281700.0,13.15,13.16,13.13,13.15,281700.0
2009-03-06 10:15:00,13.14,13.18,13.14,13.17,292000.0,13.14,13.18,13.14,13.17,292000.0
2009-03-06 10:20:00,13.17,13.21,13.16,13.18,241800.0,13.17,13.21,13.16,13.18,241800.0
2009-03-06 10:25:00,13.19,13.21,13.17,13.19,118700.0,13.19,13.21,13.17,13.19,118700.0
2009-03-06 10:30:00,13.2,13.23,13.19,13.22,194700.0,13.2,13.23,13.19,13.22,194700.0
2009-03-06 10:35:00,13.23,13.24,13.21,13.22,435200.0,13.23,13.24,13.21,13.22,435200.0
2009-03-06 10:40:00,13.23,13.24,13.21,13.22,479100.0,13.23,13.24,13.21,13.22,479100.0
2009-03-06 10:45:00,13.22,13.28,13.22,13.28,312500.0,13.22,13.28,13.22,13.28,312500.0
2009-03-06 10:50:00,13.27,13.28,13.24,13.25,396200.0,13.27,13.28,13.24,13.25,396200.0
2009-03-06 10:55:00,13.26,13.27,13.25,13.25,93700.0,13.26,13.27,13.25,13.25,93700.0
2009-03-06 11:00:00,13.25,13.26,13.22,13.23,235300.0,13.25,13.26,13.22,13.23,235300.0
2009-03-06 11:05:00,13.23,13.27,13.22,13.25,147600.0,13.23,13.27,13.22,13.25,147600.0
2009-03-06 11:10:00,13.25,13.26,13.23,13.23,189300.0,13.25,13.26,13.23,13.23,189300.0
2009-03-06 11:15:00,13.23,13.27,13.23,13.25,79300.0,13.23,13.27,13.23,13.25,79300.0
2009-03-06 11:20:00,13.25,13.26,13.23,13.25,708200.0,13.25,13.26,13.23,13.25,708200.0
2009-03-06 11:25:00,13.24,13.44,13.23,13.24,169200.0,13.24,13.44,13.23,13.24,169200.0
2009-03-06 11:30:00,13.24,13.24,13.19,13.21,191500.0,13.24,13.24,13.19,13.21,191500.0
2009-03-06 11:35:00,13.2,13.21,13.19,13.21,131900.0,13.2,13.21,13.19,13.21,131900.0
2009-03-06 11:40:00,13.22,13.23,13.2,13.23,195000.0,13.22,13.23,13.2,13.23,195000.0
2009-03-06 11:45:00,13.23,13.23,13.2,13.21,174100.0,13.23,13.23,13.2,13.21,174100.0
2009-03-06 11:50:00,13.21,13.21,13.19,13.21,82400.0,13.21,13.21,13.19,13.21,82400.0
2009-03-06 11:55:00,13.2,13.22,13.19,13.2,59800.0,13.2,13.22,13.19,13.2,59800.0
2009-03-06 12:00:00,13.21,13.21,13.18,13.2,86000.0,13.21,13.21,13.18,13.2,86000.0
2009-03-06 12:05:00,13.2,13.21,13.19,13.2,46700.0,13.2,13.21,13.19,13.2,46700.0
2009-03-06 12:10:00,13.2,13.21,13.19,13.21,41300.0,13.2,13.21,13.19,13.21,41300.0
2009-03-06 12:15:00,13.21,13.21,13.19,13.19,31600.0,13.21,13.21,13.19,13.19,31600.0
2009-03-06 12:20:00,13.2,13.21,13.19,13.19,103100.0,13.2,13.21,13.19,13.19,103100.0
2009-03-06 12:25:00,13.2,13.21,13.18,13.19,72000.0,13.2,13.21,13.18,13.19,72000.0
2009-03-06 12:30:00,13.19,13.2,13.18,13.19,73900.0,13.19,13.2,13.18,13.19,73900.0
2009-03-06 12:35:00,13.18,13.2,13.18,13.19,47500.0,13.18,13.2,13.18,13.19,47500.0
2009-03-06 12:40:00,13.2,13.21,13.19,13.21,22000.0,13.2,13.21,13.19,13.21,22000.0
2009-03-06 12:45:00,13.21,13.22,13.2,13.22,35400.0,13.21,13.22,13.2,13.22,35400.0
2009-03-06 12:50:00,13.22,13.23,13.21,13.23,209600.0,13.22,13.23,13.21,13.23,209600.0
2009-03-06 12:55:00,13.23,13.23,13.2,13.21,135100.0,13.23,13.23,13.2,13.21,135100.0
2009-03-06 13:00:00,13.21,13.22,13.2,13.22,70900.0,13.21,13.22,13.2,13.22,70900.0
2009-03-06 13:05:00,13.22,13.24,13.21,13.22,55200.0,13.22,13.24,13.21,13.22,55200.0
2009-03-06 13:10:00,13.24,13.25,13.21,13.22,125500.0,13.24,13.25,13.21,13.22,125500.0
2009-03-06 13:15:00,13.22,13.23,13.18,13.19,177000.0,13.22,13.23,13.18,13.19,177000.0
2009-03-06 13:20:00,13.18,13.19,13.16,13.18,196700.0,13.18,13.19,13.16,13.18,196700.0
2009-03-06 13:25:00,13.19,13.2,13.18,13.2,50500.0,13.19,13.2,13.18,13.2,50500.0
2009-03-06 13:30:00,13.2,13.21,13.18,13.2,72500.0,13.2,13.21,13.18,13.2,72500.0
2009-03-06 13:35:00,13.21,13.21,13.19,13.21,44100.0,13.21,13.21,13.19,13.21,44100.0
2009-03-06 13:40:00,13.21,13.23,13.2,13.23,120300.0,13.21,13.23,13.2,13.23,120300.0
2009-03-06 13:45:00,13.22,13.25,13.22,13.24,152500.0,13.22,13.25,13.22,13.24,152500.0
2009-03-06 13:50:00,13.23,13.24,13.21,13.23,141000.0,13.23,13.24,13.21,13.23,141000.0
2009-03-06 13:55:00,13.21,13.23,13.18,13.18,214200.0,13.21,13.23,13.18,13.18,214200.0
2009-03-06 14:00:00,13.18,13.18,13.15,13.16,153400.0,13.18,13.18,13.15,13.16,153400.0
2009-03-06 14:05:00,13.15,13.17,13.15,13.16,79200.0,13.15,13.17,13.15,13.16,79200.0
2009-03-06 14:10:00,13.17,13.17,13.15,13.15,82800.0,13.17,13.17,13.15,13.15,82800.0
2009-03-06 14:15:00,13.15,13.17,13.14,13.16,162300.0,13.15,13.17,13.14,13.16,162300.0
2009-03-06 14:20:00,13.15,13.16,13.14,13.15,83300.0,13.15,13.16,13.14,13.15,83300.0
2009-03-06 14:25:00,13.14,13.15,13.14,13.14,92400.0,13.14,13.15,13.14,13.14,92400.0
2009-03-06 14:30:00,13.15,13.15,13.13,13.15,85400.0,13.15,13.15,13.13,13.15,85400.0
2009-03-06 14:35:00,13.15,13.16,13.14,13.15,114800.0,13.15,13.16,13.14,13.15,114800.0
2009-03-06 14:40:00,13.15,13.21,13.14,13.16,106000.0,13.15,13.21,13.14,13.16,106000.0
2009-03-06 14:45:00,13.16,13.17,13.13,13.13,82200.0,13.16,13.17,13.13,13.13,82200.0
2009-03-06 14:50:00,13.14,13.15,13.13,13.14,48000.0,13.14,13.15,13.13,13.14,48000.0
2009-03-06 14:55:00,13.15,13.15,13.13,13.14,46300.0,13.15,13.15,13.13,13.14,46300.0
2009-03-06 15:00:00,13.14,13.15,13.13,13.15,85500.0,13.14,13.15,13.13,13.15,85500.0
2009-03-06 15:05:00,13.15,13.16,13.14,13.14,87800.0,13.15,13.16,13.14,13.14,87800.0
2009-03-06 15:10:00,13.15,13.17,13.14,13.17,211800.0,13.15,13.17,13.14,13.17,211800.0
2009-03-06 15:15:00,13.17,13.17,13.14,13.16,176200.0,13.17,13.17,13.14,13.16,176200.0
2009-03-06 15:20:00,13.16,13.16,13.15,13.16,142100.0,13.16,13.16,13.15,13.16,142100.0
2009-03-06 15:25:00,13.16,13.17,13.15,13.17,115400.0,13.16,13.17,13.15,13.17,115400.0
2009-03-06 15:30:00,13.17,13.17,13.16,13.17,149200.0,13.17,13.17,13.16,13.17,149200.0
2009-03-06 15:35:00,13.16,13.16,13.15,13.16,244200.0,13.16,13.16,13.15,13.16,244200.0
2009-03-06 15:40:00,13.15,13.16,13.14,13.15,140800.0,13.15,13.16,13.14,13.15,140800.0
2009-03-06 15:45:00,13.15,13.15,13.14,13.14,127100.0,13.15,13.15,13.14,13.14,127100.0
2009-03-06 15:50:00,13.15,13.16,13.14,13.14,257000.0,13.15,13.16,13.14,13.14,257000.0
2009-03-06 15:55:00,13.15,13.18,13.13,13.18,468600.0,13.15,13.18,13.13,13.18,468600.0
2009-03-06 16:00:00,13.18,13.18,13.16,13.18,4500.0,13.18,13.18,13.16,13.18,4500.0
2009-03-06 16:05:00,13.18,13.18,13.18,13.18,0.0,13.18,13.18,13.18,13.18,0.0
2009-03-06 16:10:00,13.18,13.18,13.18,13.18,300.0,13.18,13.18,13.18,13.18,300.0
2009-03-09 09:30:00,13.24,13.25,13.22,13.22,239100.0,13.24,13.25,13.22,13.22,239100.0
2009-03-09 09:35:00,13.23,13.24,13.2,13.2,103100.0,13.23,13.24,13.2,13.2,103100.0
2009-03-09 09:40:00,13.21,13.21,13.18,13.19,75700.0,13.21,13.21,13.18,13.19,75700.0
2009-03-09 09:45:00,13.19,13.2,13.18,13.18,79500.0,13.19,13.2,13.18,13.18,79500.0
2009-03-09 09:50:00,13.18,13.19,13.15,13.16,257200.0,13.18,13.19,13.15,13.16,257200.0
2009-03-09 09:55:00,13.16,13.21,13.14,13.19,437800.0,13.16,13.21,13.14,13.19,437800.0
2009-03-09 10:00:00,13.19,13.21,13.16,13.17,329600.0,13.19,13.21,13.16,13.17,329600.0
2009-03-09 10:05:00,13.16,13.17,13.07,13.09,378300.0,13.16,13.17,13.07,13.09,378300.0
2009-03-09 10:10:00,13.09,13.1,13.06,13.06,165100.0,13.09,13.1,13.06,13.06,165100.0
2009-03-09 10:15:00,13.07,13.08,12.95,13.0,1167100.0,13.07,13.08,12.95,13.0,1167100.0
2009-03-09 10:20:00,13.0,13.02,12.99,12.99,263100.0,13.0,13.02,12.99,12.99,263100.0
2009-03-09 10:25:00,12.99,13.02,12.98,13.01,298700.0,12.99,13.02,12.98,13.01,298700.0
2009-03-09 10:30:00,13.01,13.01,12.99,13.0,65000.0,13.01,13.01,12.99,13.0,65000.0
2009-03-09 10:35:00,13.01,13.04,13.0,13.04,251500.0,13.01,13.04,13.0,13.04,251500.0
2009-03-09 10:40:00,13.04,13.08,13.03,13.06,92500.0,13.04,13.08,13.03,13.06,92500.0
2009-03-09 10:45:00,13.06,13.08,13.05,13.06,65200.0,13.06,13.08,13.05,13.06,65200.0
2009-03-09 10:50:00,13.06,13.07,13.02,13.04,64400.0,13.06,13.07,13.02,13.04,64400.0
2009-03-09 10:55:00,13.04,13.05,13.0,13.0,64800.0,13.04,13.05,13.0,13.0,64800.0
2009-03-09 11:00:00,12.99,13.01,12.96,13.0,168600.0,12.99,13.01,12.96,13.0,168600.0
2009-03-09 11:05:00,13.01,13.05,13.01,13.04,110900.0,13.01,13.05,13.01,13.04,110900.0
2009-03-09 11:10:00,13.03,13.04,13.02,13.04,48000.0,13.03,13.04,13.02,13.04,48000.0
2009-03-09 11:15:00,13.03,13.04,13.02,13.04,18900.0,13.03,13.04,13.02,13.04,18900.0
2009-03-09 11:20:00,13.04,13.05,13.03,13.05,43200.0,13.04,13.05,13.03,13.05,43200.0
2009-03-09 11:25:00,13.04,13.04,13.0,13.01,32300.0,13.04,13.04,13.0,13.01,32300.0
2009-03-09 11:30:00,13.0,13.04,13.0,13.02,41300.0,13.0,13.04,13.0,13.02,41300.0
2009-03-09 11:35:00,13.03,13.03,13.02,13.02,31300.0,13.03,13.03,13.02,13.02,31300.0
2009-03-09 11:40:00,13.02,13.03,13.01,13.01,180400.0,13.02,13.03,13.01,13.01,180400.0
2009-03-09 11:45:00,13.01,13.02,13.0,13.02,75200.0,13.01,13.02,13.0,13.02,75200.0
2009-03-09 11:50:00,13.02,13.02,13.0,13.01,53100.0,13.02,13.02,13.0,13.01,53100.0
2009-03-09 11:55:00,13.02,13.02,12.99,13.0,29300.0,13.02,13.02,12.99,13.0,29300.0
2009-03-09 12:00:00,13.01,13.01,12.99,13.01,502300.0,13.01,13.01,12.99,13.01,502300.0
2009-03-09 12:05:00,13.01,13.01,12.88,12.88,393600.0,13.01,13.01,12.88,12.88,393600.0
2009-03-09 12:10:00,12.88,12.9,12.82,12.89,285900.0,12.88,12.9,12.82,12.89,285900.0
2009-03-09 12:15:00,12.88,12.89,12.8,12.88,251300.0,12.88,12.89,12.8,12.88,251300.0
2009-03-09 12:20:00,12.88,12.89,12.86,12.87,112700.0,12.88,12.89,12.86,12.87,112700.0
2009-03-09 12:25:00,12.87,12.87,12.84,12.86,109900.0,12.87,12.87,12.84,12.86,109900.0
2009-03-09 12:30:00,12.86,12.87,12.85,12.87,21000.0,12.86,12.87,12.85,12.87,21000.0
2009-03-09 12:35:00,12.86,12.92,12.86,12.91,38700.0,12.86,12.92,12.86,12.91,38700.0
2009-03-09 12:40:00,12.91,12.91,12.84,12.84,30000.0,12.91,12.91,12.84,12.84,30000.0
2009-03-09 12:45:00,12.84,12.89,12.83,12.89,102000.0,12.84,12.89,12.83,12.89,102000.0
2009-03-09 12:50:00,12.89,12.89,12.85,12.85,72700.0,12.89,12.89,12.85,12.85,72700.0
2009-03-09 12:55:00,12.85,12.86,12.71,12.74,584400.0,12.85,12.86,12.71,12.74,584400.0
2009-03-09 13:00:00,12.74,12.78,12.73,12.77,149800.0,12.74,12.78,12.73,12.77,149800.0
2009-03-09 13:05:00,12.77,12.79,12.77,12.79,40800.0,12.77,12.79,12.77,12.79,40800.0
2009-03-09 13:10:00,12.79,12.8,12.77,12.78,341800.0,12.79,12.8,12.77,12.78,341800.0
2009-03-09 13:15:00,12.78,12.79,12.77,12.78,43200.0,12.78,12.79,12.77,12.78,43200.0
2009-03-09 13:20:00,12.78,12.82,12.78,12.78,39100.0,12.78,12.82,12.78,12.78,39100.0
2009-03-09 13:25:00,12.78,12.79,12.75,12.75,42000.0,12.78,12.79,12.75,12.75,42000.0
2009-03-09 13:30:00,12.76,12.78,12.76,12.77,26900.0,12.76,12.78,12.76,12.77,26900.0
2009-03-09 13:35:00,12.77,12.77,12.72,12.72,62600.0,12.77,12.77,12.72,12.72,62600.0
2009-03-09 13:40:00,12.72,12.74,12.72,12.74,45600.0,12.72,12.74,12.72,12.74,45600.0
2009-03-09 13:45:00,12.73,12.74,12.73,12.73,44700.0,12.73,12.74,12.73,12.73,44700.0
2009-03-09 13:50:00,12.74,12.74,12.72,12.72,25400.0,12.74,12.74,12.72,12.72,25400.0
2009-03-09 13:55:00,12.73,12.73,12.68,12.69,204800.0,12.73,12.73,12.68,12.69,204800.0
2009-03-09 14:00:00,12.69,12.72,12.69,12.7,103100.0,12.69,12.72,12.69,12.7,103100.0
2009-03-09 14:05:00,12.7,12.71,12.63,12.63,151700.0,12.7,12.71,12.63,12.63,151700.0
2009-03-09 14:10:00,12.64,12.67,12.61,12.61,409600.0,12.64,12.67,12.61,12.61,409600.0
2009-03-09 14:15:00,12.61,12.65,12.61,12.64,165600.0,12.61,12.65,12.61,12.64,165600.0
2009-03-09 14:20:00,12.64,12.66,12.62,12.63,130100.0,12.64,12.66,12.62,12.63,130100.0
2009-03-09 14:25:00,12.62,12.67,12.62,12.66,131200.0,12.62,12.67,12.62,12.66,131200.0
2009-03-09 14:30:00,12.66,12.66,12.64,12.66,130600.0,12.66,12.66,12.64,12.66,130600.0
2009-03-09 14:35:00,12.66,12.68,12.66,12.68,98100.0,12.66,12.68,12.66,12.68,98100.0
2009-03-09 14:40:00,12.67,12.69,12.67,12.68,70500.0,12.67,12.69,12.67,12.68,70500.0
2009-03-09 14:45:00,12.69,12.71,12.69,12.71,201700.0,12.69,12.71,12.69,12.71,201700.0
2009-03-09 14:50:00,12.7,12.72,12.7,12.72,44800.0,12.7,12.72,12.7,12.72,44800.0
2009-03-09 14:55:00,12.72,12.73,12.71,12.73,29600.0,12.72,12.73,12.71,12.73,29600.0
2009-03-09 15:00:00,12.73,12.74,12.71,12.74,64200.0,12.73,12.74,12.71,12.74,64200.0
2009-03-09 15:05:00,12.74,12.78,12.73,12.77,46000.0,12.74,12.78,12.73,12.77,46000.0
2009-03-09 15:10:00,12.77,12.78,12.73,12.74,248500.0,12.77,12.78,12.73,12.74,248500.0
2009-03-09 15:15:00,12.74,12.76,12.74,12.76,93800.0,12.74,12.76,12.74,12.76,93800.0
2009-03-09 15:20:00,12.76,12.78,12.76,12.76,299400.0,12.76,12.78,12.76,12.76,299400.0
2009-03-09 15:25:00,12.77,12.77,12.75,12.75,38400.0,12.77,12.77,12.75,12.75,38400.0
2009-03-09 15:30:00,12.75,12.77,12.75,12.75,71000.0,12.75,12.77,12.75,12.75,71000.0
2009-03-09 15:35:00,12.75,12.77,12.75,12.76,46700.0,12.75,12.77,12.75,12.76,46700.0
2009-03-09 15:40:00,12.77,12.78,12.76,12.77,103700.0,12.77,12.78,12.76,12.77,103700.0
2009-03-09 15:45:00,12.78,12.78,12.76,12.76,110300.0,12.78,12.78,12.76,12.76,110300.0
2009-03-09 15:50:00,12.76,12.78,12.76,12.78,108700.0,12.76,12.78,12.76,12.78,108700.0
2009-03-09 15:55:00,12.78,12.81,12.77,12.79,220600.0,12.78,12.81,12.77,12.79,220600.0
2009-03-09 16:00:00,12.77,12.82,12.77,12.82,9700.0,12.77,12.82,12.77,12.82,9700.0
2009-03-09 16:05:00,12.82,12.82,12.82,12.82,0.0,12.82,12.82,12.82,12.82,0.0
2009-03-09 16:10:00,12.8,12.8,12.79,12.79,300.0,12.8,12.8,12.79,12.79,300.0
2009-03-10 09:30:00,12.58,12.63,12.55,12.57,310800.0,12.58,12.63,12.55,12.57,310800.0
2009-03-10 09:35:00,12.57,12.59,12.55,12.56,155500.0,12.57,12.59,12.55,12.56,155500.0
2009-03-10 09:40:00,12.57,12.6,12.56,12.57,305200.0,12.57,12.6,12.56,12.57,305200.0
2009-03-10 09:45:00,12.57,12.57,12.54,12.55,171100.0,12.57,12.57,12.54,12.55,171100.0
2009-03-10 09:50:00,12.54,12.55,12.5,12.51,207500.0,12.54,12.55,12.5,12.51,207500.0
2009-03-10 09:55:00,12.51,12.55,12.5,12.53,106700.0,12.51,12.55,12.5,12.53,106700.0
2009-03-10 10:00:00,12.52,12.53,12.46,12.5,216100.0,12.52,12.53,12.46,12.5,216100.0
2009-03-10 10:05:00,12.51,12.53,12.47,12.47,224600.0,12.51,12.53,12.47,12.47,224600.0
2009-03-10 10:10:00,12.46,12.49,12.46,12.48,181600.0,12.46,12.49,12.46,12.48,181600.0
2009-03-10 10:15:00,12.47,12.48,12.42,12.44,240300.0,12.47,12.48,12.42,12.44,240300.0
2009-03-10 10:20:00,12.45,12.46,12.43,12.44,195400.0,12.45,12.46,12.43,12.44,195400.0
2009-03-10 10:25:00,12.44,12.51,12.44,12.48,241000.0,12.44,12.51,12.44,12.48,241000.0
2009-03-10 10:30:00,12.49,12.52,12.49,12.49,148200.0,12.49,12.52,12.49,12.49,148200.0
2009-03-10 10:35:00,12.5,12.52,12.48,12.52,94700.0,12.5,12.52,12.48,12.52,94700.0
2009-03-10 10:40:00,12.53,12.55,12.51,12.51,79600.0,12.53,12.55,12.51,12.51,79600.0
2009-03-10 10:45:00,12.52,12.53,12.5,12.51,88600.0,12.52,12.53,12.5,12.51,88600.0
2009-03-10 10:50:00,12.5,12.52,12.5,12.5,95000.0,12.5,12.52,12.5,12.5,95000.0
2009-03-10 10:55:00,12.5,12.52,12.48,12.49,202400.0,12.5,12.52,12.48,12.49,202400.0
2009-03-10 11:00:00,12.5,12.55,12.49,12.53,99700.0,12.5,12.55,12.49,12.53,99700.0
2009-03-10 11:05:00,12.54,12.55,12.52,12.53,48200.0,12.54,12.55,12.52,12.53,48200.0
2009-03-10 11:10:00,12.52,12.54,12.51,12.53,66200.0,12.52,12.54,12.51,12.53,66200.0
2009-03-10 11:15:00,12.53,12.53,12.52,12.53,59900.0,12.53,12.53,12.52,12.53,59900.0
2009-03-10 11:20:00,12.53,12.53,12.51,12.51,31800.0,12.53,12.53,12.51,12.51,31800.0
2009-03-10 11:25:00,12.51,12.51,12.47,12.48,48000.0,12.51,12.51,12.47,12.48,48000.0
2009-03-10 11:30:00,12.47,12.48,12.43,12.44,95000.0,12.47,12.48,12.43,12.44,95000.0
2009-03-10 11:35:00,12.45,12.46,12.42,12.45,281800.0,12.45,12.46,12.42,12.45,281800.0
2009-03-10 11:40:00,12.45,12.46,12.44,12.45,59700.0,12.45,12.46,12.44,12.45,59700.0
2009-03-10 11:45:00,12.45,12.46,12.44,12.45,279400.0,12.45,12.46,12.44,12.45,279400.0
2009-03-10 11:50:00,12.44,12.45,12.42,12.44,137700.0,12.44,12.45,12.42,12.44,137700.0
2009-03-10 11:55:00,12.44,12.44,12.39,12.39,281100.0,12.44,12.44,12.39,12.39,281100.0
2009-03-10 12:00:00,12.39,12.41,12.37,12.4,546200.0,12.39,12.41,12.37,12.4,546200.0
2009-03-10 12:05:00,12.39,12.4,12.38,12.4,300700.0,12.39,12.4,12.38,12.4,300700.0
2009-03-10 12:10:00,12.39,12.4,12.37,12.38,240900.0,12.39,12.4,12.37,12.38,240900.0
2009-03-10 12:15:00,12.38,12.44,12.37,12.43,229200.0,12.38,12.44,12.37,12.43,229200.0
2009-03-10 12:20:00,12.43,12.46,12.42,12.44,151500.0,12.43,12.46,12.42,12.44,151500.0
2009-03-10 12:25:00,12.45,12.46,12.42,12.42,254900.0,12.45,12.46,12.42,12.42,254900.0
2009-03-10 12:30:00,12.42,12.43,12.38,12.41,55800.0,12.42,12.43,12.38,12.41,55800.0
2009-03-10 12:35:00,12.4,12.41,12.32,12.33,290100.0,12.4,12.41,12.32,12.33,290100.0
2009-03-10 12:40:00,12.34,12.35,12.31,12.33,274300.0,12.34,12.35,12.31,12.33,274300.0
2009-03-10 12:45:00,12.33,12.35,12.32,12.34,211900.0,12.33,12.35,12.32,12.34,211900.0
2009-03-10 12:50:00,12.34,12.36,12.32,12.36,73200.0,12.34,12.36,12.32,12.36,73200.0
2009-03-10 12:55:00,12.37,12.39,12.35,12.38,127200.0,12.37,12.39,12.35,12.38,127200.0
2009-03-10 13:00:00,12.38,12.39,12.37,12.37,65100.0,12.38,12.39,12.37,12.37,65100.0
2009-03-10 13:05:00,12.37,12.4,12.37,12.38,16600.0,12.37,12.4,12.37,12.38,16600.0
2009-03-10 13:10:00,12.39,12.39,12.37,12.37,30500.0,12.39,12.39,12.37,12.37,30500.0
2009-03-10 13:15:00,12.37,12.38,12.37,12.38,71200.0,12.37,12.38,12.37,12.38,71200.0
2009-03-10 13:20:00,12.37,12.42,12.37,12.37,110500.0,12.37,12.42,12.37,12.37,110500.0
2009-03-10 13:25:00,12.37,12.4,12.37,12.39,29700.0,12.37,12.4,12.37,12.39,29700.0
2009-03-10 13:30:00,12.38,12.4,12.38,12.38,40600.0,12.38,12.4,12.38,12.38,40600.0
2009-03-10 13:35:00,12.38,12.39,12.37,12.37,47500.0,12.38,12.39,12.37,12.37,47500.0
2009-03-10 13:40:00,12.38,12.38,12.33,12.33,144700.0,12.38,12.38,12.33,12.33,144700.0
2009-03-10 13:45:00,12.33,12.34,12.32,12.34,37800.0,12.33,12.34,12.32,12.34,37800.0
2009-03-10 13:50:00,12.33,12.34,12.32,12.33,51600.0,12.33,12.34,12.32,12.33,51600.0
2009-03-10 13:55:00,12.34,12.35,12.33,12.35,101700.0,12.34,12.35,12.33,12.35,101700.0
2009-03-10 14:00:00,12.35,12.37,12.34,12.36,94400.0,12.35,12.37,12.34,12.36,94400.0
2009-03-10 14:05:00,12.36,12.4,12.35,12.39,199500.0,12.36,12.4,12.35,12.39,199500.0
2009-03-10 14:10:00,12.39,12.47,12.38,12.47,147400.0,12.39,12.47,12.38,12.47,147400.0
2009-03-10 14:15:00,12.46,12.47,12.43,12.44,177700.0,12.46,12.47,12.43,12.44,177700.0
2009-03-10 14:20:00,12.44,12.44,12.41,12.41,72900.0,12.44,12.44,12.41,12.41,72900.0
2009-03-10 14:25:00,12.42,12.42,12.4,12.4,92700.0,12.42,12.42,12.4,12.4,92700.0
2009-03-10 14:30:00,12.39,12.42,12.38,12.42,95500.0,12.39,12.42,12.38,12.42,95500.0
2009-03-10 14:35:00,12.43,12.43,12.42,12.43,25200.0,12.43,12.43,12.42,12.43,25200.0
2009-03-10 14:40:00,12.42,12.46,12.42,12.46,123800.0,12.42,12.46,12.42,12.46,123800.0
2009-03-10 14:45:00,12.46,12.49,12.44,12.48,264000.0,12.46,12.49,12.44,12.48,264000.0
2009-03-10 14:50:00,12.47,12.48,12.44,12.44,90100.0,12.47,12.48,12.44,12.44,90100.0
2009-03-10 14:55:00,12.45,12.46,12.44,12.46,55200.0,12.45,12.46,12.44,12.46,55200.0
2009-03-10 15:00:00,12.45,12.47,12.45,12.47,32200.0,12.45,12.47,12.45,12.47,32200.0
2009-03-10 15:05:00,12.46,12.47,12.46,12.47,23500.0,12.46,12.47,12.46,12.47,23500.0
2009-03-10 15:10:00,12.46,12.47,12.46,12.47,29800.0,12.46,12.47,12.46,12.47,29800.0
2009-03-10 15:15:00,12.46,12.49,12.46,12.48,91000.0,12.46,12.49,12.46,12.48,91000.0
2009-03-10 15:20:00,12.48,12.49,12.47,12.48,41200.0,12.48,12.49,12.47,12.48,41200.0
2009-03-10 15:25:00,12.48,12.49,12.46,12.48,51400.0,12.48,12.49,12.46,12.48,51400.0
2009-03-10 15:30:00,12.47,12.48,12.47,12.47,6200.0,12.47,12.48,12.47,12.47,6200.0
2009-03-10 15:35:00,12.47,12.48,12.46,12.46,38100.0,12.47,12.48,12.46,12.46,38100.0
2009-03-10 15:40:00,12.46,12.47,12.45,12.46,43300.0,12.46,12.47,12.45,12.46,43300.0
2009-03-10 15:45:00,12.46,12.47,12.45,12.47,84800.0,12.46,12.47,12.45,12.47,84800.0
2009-03-10 15:50:00,12.47,12.48,12.46,12.46,147700.0,12.47,12.48,12.46,12.46,147700.0
2009-03-10 15:55:00,12.46,12.47,12.41,12.42,573800.0,12.46,12.47,12.41,12.42,573800.0
2009-03-10 16:00:00,12.45,12.45,12.43,12.45,2900.0,12.45,12.45,12.43,12.45,2900.0
2009-03-10 16:05:00,12.46,12.46,12.42,12.42,200.0,12.46,12.46,12.42,12.42,200.0
2009-03-10 16:10:00,12.42,12.42,12.42,12.42,0.0,12.42,12.42,12.42,12.42,0.0
2009-03-11 09:30:00,12.53,12.57,12.52,12.56,276600.0,12.53,12.57,12.52,12.56,276600.0
2009-03-11 09:35:00,12.56,12.58,12.54,12.56,147800.0,12.56,12.58,12.54,12.56,147800.0
2009-03-11 09:40:00,12.56,12.58,12.53,12.54,49700.0,12.56,12.58,12.53,12.54,49700.0
2009-03-11 09:45:00,12.53,12.53,12.48,12.5,90700.0,12.53,12.53,12.48,12.5,90700.0
2009-03-11 09:50:00,12.49,12.49,12.42,12.45,166900.0,12.49,12.49,12.42,12.45,166900.0
2009-03-11 09:55:00,12.44,12.47,12.44,12.46,67800.0,12.44,12.47,12.44,12.46,67800.0
2009-03-11 10:00:00,12.46,12.5,12.44,12.49,121500.0,12.46,12.5,12.44,12.49,121500.0
2009-03-11 10:05:00,12.48,12.5,12.47,12.49,56900.0,12.48,12.5,12.47,12.49,56900.0
2009-03-11 10:10:00,12.5,12.51,12.47,12.49,120000.0,12.5,12.51,12.47,12.49,120000.0
2009-03-11 10:15:00,12.5,12.51,12.48,12.48,193100.0,12.5,12.51,12.48,12.48,193100.0
2009-03-11 10:20:00,12.48,12.5,12.48,12.49,19000.0,12.48,12.5,12.48,12.49,19000.0
2009-03-11 10:25:00,12.49,12.5,12.48,12.49,120400.0,12.49,12.5,12.48,12.49,120400.0
2009-03-11 10:30:00,12.49,12.5,12.47,12.49,100100.0,12.49,12.5,12.47,12.49,100100.0
2009-03-11 10:35:00,12.5,12.56,12.5,12.54,74200.0,12.5,12.56,12.5,12.54,74200.0
2009-03-11 10:40:00,12.53,12.55,12.51,12.55,54100.0,12.53,12.55,12.51,12.55,54100.0
2009-03-11 10:45:00,12.55,12.57,12.53,12.54,50400.0,12.55,12.57,12.53,12.54,50400.0
2009-03-11 10:50:00,12.54,12.54,12.52,12.54,122300.0,12.54,12.54,12.52,12.54,122300.0
2009-03-11 10:55:00,12.55,12.57,12.53,12.56,57500.0,12.55,12.57,12.53,12.56,57500.0
2009-03-11 11:00:00,12.55,12.55,12.53,12.53,86700.0,12.55,12.55,12.53,12.53,86700.0
2009-03-11 11:05:00,12.53,12.55,12.52,12.52,83600.0,12.53,12.55,12.52,12.52,83600.0
2009-03-11 11:10:00,12.53,12.61,12.52,12.6,131500.0,12.53,12.61,12.52,12.6,131500.0
2009-03-11 11:15:00,12.61,12.62,12.58,12.58,114500.0,12.61,12.62,12.58,12.58,114500.0
2009-03-11 11:20:00,12.58,12.61,12.58,12.6,64200.0,12.58,12.61,12.58,12.6,64200.0
2009-03-11 11:25:00,12.6,12.6,12.57,12.6,75900.0,12.6,12.6,12.57,12.6,75900.0
2009-03-11 11:30:00,12.6,12.67,12.59,12.66,321300.0,12.6,12.67,12.59,12.66,321300.0
2009-03-11 11:35:00,12.66,12.69,12.66,12.66,211000.0,12.66,12.69,12.66,12.66,211000.0
2009-03-11 11:40:00,12.67,12.71,12.66,12.7,168400.0,12.67,12.71,12.66,12.7,168400.0
2009-03-11 11:45:00,12.68,12.73,12.68,12.71,75200.0,12.68,12.73,12.68,12.71,75200.0
2009-03-11 11:50:00,12.7,12.71,12.68,12.69,156500.0,12.7,12.71,12.68,12.69,156500.0
2009-03-11 11:55:00,12.69,12.7,12.65,12.66,192300.0,12.69,12.7,12.65,12.66,192300.0
2009-03-11 12:00:00,12.65,12.68,12.65,12.68,39300.0,12.65,12.68,12.65,12.68,39300.0
2009-03-11 12:05:00,12.68,12.7,12.67,12.69,66900.0,12.68,12.7,12.67,12.69,66900.0
2009-03-11 12:10:00,12.68,12.69,12.66,12.67,114100.0,12.68,12.69,12.66,12.67,114100.0
2009-03-11 12:15:00,12.67,12.69,12.66,12.69,197600.0,12.67,12.69,12.66,12.69,197600.0
2009-03-11 12:20:00,12.69,12.69,12.67,12.67,184200.0,12.69,12.69,12.67,12.67,184200.0
2009-03-11 12:25:00,12.67,12.69,12.66,12.67,143700.0,12.67,12.69,12.66,12.67,143700.0
2009-03-11 12:30:00,12.68,12.68,12.66,12.68,78200.0,12.68,12.68,12.66,12.68,78200.0
2009-03-11 12:35:00,12.68,12.69,12.66,12.68,123200.0,12.68,12.69,12.66,12.68,123200.0
2009-03-11 12:40:00,12.67,12.69,12.64,12.69,201200.0,12.67,12.69,12.64,12.69,201200.0
2009-03-11 12:45:00,12.69,12.72,12.68,12.69,121800.0,12.69,12.72,12.68,12.69,121800.0
2009-03-11 12:50:00,12.68,12.7,12.68,12.69,99300.0,12.68,12.7,12.68,12.69,99300.0
2009-03-11 12:55:00,12.7,12.72,12.69,12.71,69500.0,12.7,12.72,12.69,12.71,69500.0
2009-03-11 13:00:00,12.72,12.72,12.7,12.71,83300.0,12.72,12.72,12.7,12.71,83300.0
2009-03-11 13:05:00,12.71,12.72,12.69,12.71,195200.0,12.71,12.72,12.69,12.71,195200.0
2009-03-11 13:10:00,12.72,12.73,12.68,12.69,151400.0,12.72,12.73,12.68,12.69,151400.0
2009-03-11 13:15:00,12.69,12.69,12.65,12.66,154500.0,12.69,12.69,12.65,12.66,154500.0
2009-03-11 13:20:00,12.66,12.66,12.64,12.64,98000.0,12.66,12.66,12.64,12.64,98000.0
2009-03-11 13:25:00,12.65,12.66,12.63,12.65,103000.0,12.65,12.66,12.63,12.65,103000.0
2009-03-11 13:30:00,12.64,12.67,12.64,12.65,92000.0,12.64,12.67,12.64,12.65,92000.0
2009-03-11 13:35:00,12.66,12.66,12.64,12.65,116700.0,12.66,12.66,12.64,12.65,116700.0
2009-03-11 13:40:00,12.64,12.66,12.63,12.64,39400.0,12.64,12.66,12.63,12.64,39400.0
2009-03-11 13:45:00,12.64,12.64,12.63,12.64,85100.0,12.64,12.64,12.63,12.64,85100.0
2009-03-11 13:50:00,12.63,12.64,12.63,12.64,13500.0,12.63,12.64,12.63,12.64,13500.0
2009-03-11 13:55:00,12.64,12.64,12.63,12.63,145900.0,12.64,12.64,12.63,12.63,145900.0
2009-03-11 14:00:00,12.62,12.64,12.62,12.63,53900.0,12.62,12.64,12.62,12.63,53900.0
2009-03-11 14:05:00,12.63,12.64,12.63,12.64,41100.0,12.63,12.64,12.63,12.64,41100.0
2009-03-11 14:10:00,12.64,12.64,12.63,12.64,112600.0,12.64,12.64,12.63,12.64,112600.0
2009-03-11 14:15:00,12.64,12.65,12.63,12.65,88200.0,12.64,12.65,12.63,12.65,88200.0
2009-03-11 14:20:00,12.65,12.65,12.64,12.65,81200.0,12.65,12.65,12.64,12.65,81200.0
2009-03-11 14:25:00,12.65,12.65,12.64,12.64,25900.0,12.65,12.65,12.64,12.64,25900.0
2009-03-11 14:30:00,12.65,12.65,12.6,12.6,82100.0,12.65,12.65,12.6,12.6,82100.0
2009-03-11 14:35:00,12.6,12.63,12.6,12.63,106400.0,12.6,12.63,12.6,12.63,106400.0
2009-03-11 14:40:00,12.63,12.63,12.6,12.61,192500.0,12.63,12.63,12.6,12.61,192500.0
2009-03-11 14:45:00,12.61,12.61,12.58,12.58,138800.0,12.61,12.61,12.58,12.58,138800.0
2009-03-11 14:50:00,12.59,12.61,12.58,12.61,48500.0,12.59,12.61,12.58,12.61,48500.0
2009-03-11 14:55:00,12.6,12.61,12.59,12.6,55400.0,12.6,12.61,12.59,12.6,55400.0
2009-03-11 15:00:00,12.6,12.6,12.59,12.6,42000.0,12.6,12.6,12.59,12.6,42000.0
2009-03-11 15:05:00,12.59,12.61,12.58,12.61,27300.0,12.59,12.61,12.58,12.61,27300.0
2009-03-11 15:10:00,12.61,12.61,12.59,12.59,69500.0,12.61,12.61,12.59,12.59,69500.0
2009-03-11 15:15:00,12.6,12.6,12.59,12.6,10500.0,12.6,12.6,12.59,12.6,10500.0
2009-03-11 15:20:00,12.6,12.6,12.58,12.58,34700.0,12.6,12.6,12.58,12.58,34700.0
2009-03-11 15:25:00,12.58,12.58,12.57,12.58,60700.0,12.58,12.58,12.57,12.58,60700.0
2009-03-11 15:30:00,12.58,12.58,12.57,12.58,23600.0,12.58,12.58,12.57,12.58,23600.0
2009-03-11 15:35:00,12.58,12.59,12.58,12.59,56400.0,12.58,12.59,12.58,12.59,56400.0
2009-03-11 15:40:00,12.59,12.59,12.56,12.59,246000.0,12.59,12.59,12.56,12.59,246000.0
2009-03-11 15:45:00,12.59,12.61,12.59,12.61,99700.0,12.59,12.61,12.59,12.61,99700.0
2009-03-11 15:50:00,12.62,12.62,12.61,12.61,65200.0,12.62,12.62,12.61,12.61,65200.0
2009-03-11 15:55:00,12.61,12.61,12.58,12.59,212200.0,12.61,12.61,12.58,12.59,212200.0
2009-03-11 16:00:00,12.61,12.62,12.61,12.62,6000.0,12.61,12.62,12.61,12.62,6000.0
2009-03-11 16:05:00,12.62,12.62,12.62,12.62,0.0,12.62,12.62,12.62,12.62,0.0
2009-03-11 16:10:00,12.62,12.62,12.62,12.62,0.0,12.62,12.62,12.62,12.62,0.0
2009-03-12 09:30:00,12.7,12.74,12.65,12.74,162100.0,12.7,12.74,12.65,12.74,162100.0
2009-03-12 09:35:00,12.74,12.76,12.69,12.74,108100.0,12.74,12.76,12.69,12.74,108100.0
2009-03-12 09:40:00,12.74,12.76,12.72,12.75,126600.0,12.74,12.76,12.72,12.75,126600.0
2009-03-12 09:45:00,12.75,12.88,12.74,12.85,201100.0,12.75,12.88,12.74,12.85,201100.0
2009-03-12 09:50:00,12.86,12.87,12.82,12.82,106700.0,12.86,12.87,12.82,12.82,106700.0
2009-03-12 09:55:00,12.83,12.85,12.81,12.83,114500.0,12.83,12.85,12.81,12.83,114500.0
2009-03-12 10:00:00,12.84,12.84,12.75,12.76,117500.0,12.84,12.84,12.75,12.76,117500.0
2009-03-12 10:05:00,12.76,12.81,12.72,12.81,51200.0,12.76,12.81,12.72,12.81,51200.0
2009-03-12 10:10:00,12.81,12.81,12.76,12.77,157900.0,12.81,12.81,12.76,12.77,157900.0
2009-03-12 10:15:00,12.76,12.81,12.76,12.79,115400.0,12.76,12.81,12.76,12.79,115400.0
2009-03-12 10:20:00,12.79,12.85,12.77,12.83,174700.0,12.79,12.85,12.77,12.83,174700.0
2009-03-12 10:25:00,12.84,12.84,12.8,12.81,83200.0,12.84,12.84,12.8,12.81,83200.0
2009-03-12 10:30:00,12.81,12.89,12.81,12.85,128000.0,12.81,12.89,12.81,12.85,128000.0
2009-03-12 10:35:00,12.86,12.91,12.83,12.89,161300.0,12.86,12.91,12.83,12.89,161300.0
2009-03-12 10:40:00,12.89,12.89,12.84,12.84,92600.0,12.89,12.89,12.84,12.84,92600.0
2009-03-12 10:45:00,12.84,12.84,12.8,12.83,52800.0,12.84,12.84,12.8,12.83,52800.0
2009-03-12 10:50:00,12.84,12.85,12.81,12.83,96800.0,12.84,12.85,12.81,12.83,96800.0
2009-03-12 10:55:00,12.84,12.84,12.83,12.84,16400.0,12.84,12.84,12.83,12.84,16400.0
2009-03-12 11:00:00,12.83,12.84,12.8,12.82,68800.0,12.83,12.84,12.8,12.82,68800.0
2009-03-12 11:05:00,12.82,12.84,12.82,12.83,29700.0,12.82,12.84,12.82,12.83,29700.0
2009-03-12 11:10:00,12.84,12.85,12.82,12.82,57600.0,12.84,12.85,12.82,12.82,57600.0
2009-03-12 11:15:00,12.83,12.84,12.81,12.83,20300.0,12.83,12.84,12.81,12.83,20300.0
2009-03-12 11:20:00,12.83,12.85,12.82,12.82,21000.0,12.83,12.85,12.82,12.82,21000.0
2009-03-12 11:25:00,12.82,12.87,12.82,12.87,43300.0,12.82,12.87,12.82,12.87,43300.0
2009-03-12 11:30:00,12.88,12.89,12.86,12.87,69600.0,12.88,12.89,12.86,12.87,69600.0
2009-03-12 11:35:00,12.87,12.91,12.86,12.91,78400.0,12.87,12.91,12.86,12.91,78400.0
2009-03-12 11:40:00,12.9,12.9,12.85,12.87,61800.0,12.9,12.9,12.85,12.87,61800.0
2009-03-12 11:45:00,12.86,12.87,12.84,12.85,182400.0,12.86,12.87,12.84,12.85,182400.0
2009-03-12 11:50:00,12.85,12.88,12.85,12.88,23800.0,12.85,12.88,12.85,12.88,23800.0
2009-03-12 11:55:00,12.87,12.88,12.87,12.88,64500.0,12.87,12.88,12.87,12.88,64500.0
2009-03-12 12:00:00,12.87,12.88,12.86,12.87,49700.0,12.87,12.88,12.86,12.87,49700.0
2009-03-12 12:05:00,12.87,12.87,12.86,12.87,13400.0,12.87,12.87,12.86,12.87,13400.0
2009-03-12 12:10:00,12.86,12.87,12.85,12.86,27600.0,12.86,12.87,12.85,12.86,27600.0
2009-03-12 12:15:00,12.86,12.86,12.83,12.84,42200.0,12.86,12.86,12.83,12.84,42200.0
2009-03-12 12:20:00,12.83,12.84,12.81,12.84,94600.0,12.83,12.84,12.81,12.84,94600.0
2009-03-12 12:25:00,12.83,12.86,12.83,12.85,30500.0,12.83,12.86,12.83,12.85,30500.0
2009-03-12 12:30:00,12.84,12.86,12.84,12.84,17600.0,12.84,12.86,12.84,12.84,17600.0
2009-03-12 12:35:00,12.84,12.84,12.81,12.82,19500.0,12.84,12.84,12.81,12.82,19500.0
2009-03-12 12:40:00,12.81,12.84,12.81,12.84,26100.0,12.81,12.84,12.81,12.84,26100.0
2009-03-12 12:45:00,12.84,12.84,12.82,12.83,47500.0,12.84,12.84,12.82,12.83,47500.0
2009-03-12 12:50:00,12.83,12.83,12.76,12.78,83500.0,12.83,12.83,12.76,12.78,83500.0
2009-03-12 12:55:00,12.78,12.78,12.72,12.73,89500.0,12.78,12.78,12.72,12.73,89500.0
2009-03-12 13:00:00,12.74,12.76,12.72,12.75,84300.0,12.74,12.76,12.72,12.75,84300.0
2009-03-12 13:05:00,12.76,12.78,12.76,12.76,44200.0,12.76,12.78,12.76,12.76,44200.0
2009-03-12 13:10:00,12.76,12.81,12.76,12.81,107500.0,12.76,12.81,12.76,12.81,107500.0
2009-03-12 13:15:00,12.81,12.81,12.79,12.81,12100.0,12.81,12.81,12.79,12.81,12100.0
2009-03-12 13:20:00,12.81,12.81,12.78,12.79,114600.0,12.81,12.81,12.78,12.79,114600.0
2009-03-12 13:25:00,12.79,12.79,12.78,12.79,10300.0,12.79,12.79,12.78,12.79,10300.0
2009-03-12 13:30:00,12.79,12.79,12.78,12.79,6000.0,12.79,12.79,12.78,12.79,6000.0
2009-03-12 13:35:00,12.79,12.79,12.78,12.78,10800.0,12.79,12.79,12.78,12.78,10800.0
2009-03-12 13:40:00,12.78,12.79,12.76,12.79,42200.0,12.78,12.79,12.76,12.79,42200.0
2009-03-12 13:45:00,12.79,12.79,12.78,12.78,14600.0,12.79,12.79,12.78,12.78,14600.0
2009-03-12 13:50:00,12.79,12.79,12.78,12.79,23600.0,12.79,12.79,12.78,12.79,23600.0
2009-03-12 13:55:00,12.78,12.8,12.78,12.78,22300.0,12.78,12.8,12.78,12.78,22300.0
2009-03-12 14:00:00,12.78,12.81,12.77,12.81,69800.0,12.78,12.81,12.77,12.81,69800.0
2009-03-12 14:05:00,12.81,12.81,12.79,12.8,40400.0,12.81,12.81,12.79,12.8,40400.0
2009-03-12 14:10:00,12.8,12.8,12.77,12.79,91600.0,12.8,12.8,12.77,12.79,91600.0
2009-03-12 14:15:00,12.78,12.79,12.77,12.77,25100.0,12.78,12.79,12.77,12.77,25100.0
2009-03-12 14:20:00,12.78,12.79,12.77,12.79,9600.0,12.78,12.79,12.77,12.79,9600.0
2009-03-12 14:25:00,12.79,12.81,12.78,12.8,43000.0,12.79,12.81,12.78,12.8,43000.0
2009-03-12 14:30:00,12.8,12.81,12.79,12.8,64800.0,12.8,12.81,12.79,12.8,64800.0
2009-03-12 14:35:00,12.79,12.8,12.78,12.79,85300.0,12.79,12.8,12.78,12.79,85300.0
2009-03-12 14:40:00,12.79,12.81,12.78,12.79,188800.0,12.79,12.81,12.78,12.79,188800.0
2009-03-12 14:45:00,12.79,12.81,12.79,12.8,34600.0,12.79,12.81,12.79,12.8,34600.0
2009-03-12 14:50:00,12.8,12.81,12.8,12.8,28300.0,12.8,12.81,12.8,12.8,28300.0
2009-03-12 14:55:00,12.8,12.81,12.8,12.8,45400.0,12.8,12.81,12.8,12.8,45400.0
2009-03-12 15:00:00,12.8,12.81,12.79,12.8,24500.0,12.8,12.81,12.79,12.8,24500.0
2009-03-12 15:05:00,12.8,12.81,12.79,12.81,27600.0,12.8,12.81,12.79,12.81,27600.0
2009-03-12 15:10:00,12.81,12.82,12.8,12.82,13200.0,12.81,12.82,12.8,12.82,13200.0
2009-03-12 15:15:00,12.82,12.83,12.81,12.83,23800.0,12.82,12.83,12.81,12.83,23800.0
2009-03-12 15:20:00,12.83,12.85,12.82,12.85,338900.0,12.83,12.85,12.82,12.85,338900.0
2009-03-12 15:25:00,12.85,12.85,12.84,12.84,72000.0,12.85,12.85,12.84,12.84,72000.0
2009-03-12 15:30:00,12.85,12.85,12.83,12.85,151700.0,12.85,12.85,12.83,12.85,151700.0
2009-03-12 15:35:00,12.84,12.85,12.82,12.82,50300.0,12.84,12.85,12.82,12.82,50300.0
2009-03-12 15:40:00,12.82,12.83,12.81,12.82,109700.0,12.82,12.83,12.81,12.82,109700.0
2009-03-12 15:45:00,12.83,12.83,12.82,12.83,163300.0,12.83,12.83,12.82,12.83,163300.0
2009-03-12 15:50:00,12.83,12.84,12.82,12.83,222100.0,12.83,12.84,12.82,12.83,222100.0
2009-03-12 15:55:00,12.83,12.85,12.79,12.79,659400.0,12.83,12.85,12.79,12.79,659400.0
2009-03-13 09:30:00,13.02,13.05,13.01,13.03,221300.0,13.02,13.05,13.01,13.03,221300.0
2009-03-13 09:35:00,13.03,13.04,12.99,13.0,91200.0,13.03,13.04,12.99,13.0,91200.0
2009-03-13 09:40:00,13.0,13.0,12.96,12.99,70100.0,13.0,13.0,12.96,12.99,70100.0
2009-03-13 09:45:00,12.99,13.03,12.98,13.01,57200.0,12.99,13.03,12.98,13.01,57200.0
2009-03-13 09:50:00,13.01,13.03,12.99,12.99,45400.0,13.01,13.03,12.99,12.99,45400.0
2009-03-13 09:55:00,12.99,12.99,12.92,12.96,160300.0,12.99,12.99,12.92,12.96,160300.0
2009-03-13 10:00:00,12.95,12.95,12.86,12.91,162200.0,12.95,12.95,12.86,12.91,162200.0
2009-03-13 10:05:00,12.91,12.95,12.9,12.93,103700.0,12.91,12.95,12.9,12.93,103700.0
2009-03-13 10:10:00,12.93,12.95,12.92,12.93,97500.0,12.93,12.95,12.92,12.93,97500.0
2009-03-13 10:15:00,12.94,12.99,12.92,12.99,108700.0,12.94,12.99,12.92,12.99,108700.0
2009-03-13 10:20:00,12.99,13.01,12.98,13.0,67200.0,12.99,13.01,12.98,13.0,67200.0
2009-03-13 10:25:00,13.0,13.02,12.98,12.99,121900.0,13.0,13.02,12.98,12.99,121900.0
2009-03-13 10:30:00,12.98,12.99,12.96,12.96,116800.0,12.98,12.99,12.96,12.96,116800.0
2009-03-13 10:35:00,12.96,12.96,12.93,12.95,54000.0,12.96,12.96,12.93,12.95,54000.0
2009-03-13 10:40:00,12.95,12.99,12.94,12.98,76300.0,12.95,12.99,12.94,12.98,76300.0
2009-03-13 10:45:00,12.99,12.99,12.96,12.96,339100.0,12.99,12.99,12.96,12.96,339100.0
2009-03-13 10:50:00,12.97,13.0,12.96,12.99,140400.0,12.97,13.0,12.96,12.99,140400.0
2009-03-13 10:55:00,12.99,13.01,12.99,12.99,165600.0,12.99,13.01,12.99,12.99,165600.0
2009-03-13 11:00:00,12.99,13.0,12.96,12.99,39700.0,12.99,13.0,12.96,12.99,39700.0
2009-03-13 11:05:00,12.99,13.01,12.99,13.0,101500.0,12.99,13.01,12.99,13.0,101500.0
2009-03-13 11:10:00,13.0,13.0,12.98,13.0,31900.0,13.0,13.0,12.98,13.0,31900.0
2009-03-13 11:15:00,12.99,13.0,12.97,12.98,32600.0,12.99,13.0,12.97,12.98,32600.0
2009-03-13 11:20:00,12.98,12.99,12.98,12.98,23700.0,12.98,12.99,12.98,12.98,23700.0
2009-03-13 11:25:00,12.97,12.99,12.97,12.98,16600.0,12.97,12.99,12.97,12.98,16600.0
2009-03-13 11:30:00,12.98,12.99,12.98,12.99,9300.0,12.98,12.99,12.98,12.99,9300.0
2009-03-13 11:35:00,12.99,12.99,12.97,12.99,9000.0,12.99,12.99,12.97,12.99,9000.0
2009-03-13 11:40:00,12.98,12.99,12.97,12.98,60200.0,12.98,12.99,12.97,12.98,60200.0
2009-03-13 11:45:00,12.98,13.01,12.98,13.0,41200.0,12.98,13.01,12.98,13.0,41200.0
2009-03-13 11:50:00,13.0,13.0,12.99,13.0,7800.0,13.0,13.0,12.99,13.0,7800.0
2009-03-13 11:55:00,13.0,13.0,12.99,13.0,17000.0,13.0,13.0,12.99,13.0,17000.0
2009-03-13 12:00:00,12.99,13.01,12.99,13.01,21600.0,12.99,13.01,12.99,13.01,21600.0
2009-03-13 12:05:00,13.01,13.01,12.99,13.0,255700.0,13.01,13.01,12.99,13.0,255700.0
2009-03-13 12:10:00,13.0,13.04,13.0,13.04,78500.0,13.0,13.04,13.0,13.04,78500.0
2009-03-13 12:15:00,13.04,13.04,13.02,13.03,60900.0,13.04,13.04,13.02,13.03,60900.0
2009-03-13 12:20:00,13.04,13.04,13.0,13.01,62500.0,13.04,13.04,13.0,13.01,62500.0
2009-03-13 12:25:00,13.0,13.02,12.99,13.01,213800.0,13.0,13.02,12.99,13.01,213800.0
2009-03-13 12:30:00,13.01,13.02,13.0,13.01,49300.0,13.01,13.02,13.0,13.01,49300.0
2009-03-13 12:35:00,13.01,13.02,13.01,13.01,13000.0,13.01,13.02,13.01,13.01,13000.0
2009-03-13 12:40:00,13.01,13.04,13.0,13.04,56200.0,13.01,13.04,13.0,13.04,56200.0
2009-03-13 12:45:00,13.03,13.04,13.02,13.03,278200.0,13.03,13.04,13.02,13.03,278200.0
2009-03-13 12:50:00,13.03,13.04,13.02,13.02,74800.0,13.03,13.04,13.02,13.02,74800.0
2009-03-13 12:55:00,13.02,13.04,13.02,13.03,13900.0,13.02,13.04,13.02,13.03,13900.0
2009-03-13 13:00:00,13.04,13.04,13.01,13.01,26700.0,13.04,13.04,13.01,13.01,26700.0
2009-03-13 13:05:00,13.01,13.02,13.01,13.01,21800.0,13.01,13.02,13.01,13.01,21800.0
2009-03-13 13:10:00,13.02,13.02,13.0,13.02,43800.0,13.02,13.02,13.0,13.02,43800.0
2009-03-13 13:15:00,13.01,13.04,13.0,13.04,14500.0,13.01,13.04,13.0,13.04,14500.0
2009-03-13 13:20:00,13.03,13.07,13.03,13.06,203300.0,13.03,13.07,13.03,13.06,203300.0
2009-03-13 13:25:00,13.06,13.06,13.05,13.05,70000.0,13.06,13.06,13.05,13.05,70000.0
2009-03-13 13:30:00,13.06,13.06,13.05,13.05,85900.0,13.06,13.06,13.05,13.05,85900.0
2009-03-13 13:35:00,13.06,13.09,13.06,13.08,155200.0,13.06,13.09,13.06,13.08,155200.0
2009-03-13 13:40:00,13.08,13.08,13.05,13.05,113700.0,13.08,13.08,13.05,13.05,113700.0
2009-03-13 13:45:00,13.05,13.05,13.0,13.02,165400.0,13.05,13.05,13.0,13.02,165400.0
2009-03-13 13:50:00,13.03,13.05,13.01,13.03,352700.0,13.03,13.05,13.01,13.03,352700.0
2009-03-13 13:55:00,13.04,13.05,13.04,13.04,47200.0,13.04,13.05,13.04,13.04,47200.0
2009-03-13 14:00:00,13.04,13.05,13.04,13.04,38100.0,13.04,13.05,13.04,13.04,38100.0
2009-03-13 14:05:00,13.04,13.05,12.97,13.02,110600.0,13.04,13.05,12.97,13.02,110600.0
2009-03-13 14:10:00,13.01,13.07,13.01,13.07,146100.0,13.01,13.07,13.01,13.07,146100.0
2009-03-13 14:15:00,13.07,13.08,13.07,13.08,22100.0,13.07,13.08,13.07,13.08,22100.0
2009-03-13 14:20:00,13.08,13.08,13.05,13.08,49900.0,13.08,13.08,13.05,13.08,49900.0
2009-03-13 14:25:00,13.08,13.09,13.07,13.08,42200.0,13.08,13.09,13.07,13.08,42200.0
2009-03-13 14:30:00,13.08,13.09,13.07,13.07,40300.0,13.08,13.09,13.07,13.07,40300.0
2009-03-13 14:35:00,13.07,13.08,13.06,13.06,49300.0,13.07,13.08,13.06,13.06,49300.0
2009-03-13 14:40:00,13.06,13.07,13.06,13.07,36500.0,13.06,13.07,13.06,13.07,36500.0
2009-03-13 14:45:00,13.07,13.07,13.05,13.06,15600.0,13.07,13.07,13.05,13.06,15600.0
2009-03-13 14:50:00,13.06,13.06,13.05,13.06,13800.0,13.06,13.06,13.05,13.06,13800.0
2009-03-13 14:55:00,13.06,13.06,13.05,13.05,22500.0,13.06,13.06,13.05,13.05,22500.0
2009-03-13 15:00:00,13.05,13.06,13.04,13.05,83100.0,13.05,13.06,13.04,13.05,83100.0
2009-03-13 15:05:00,13.05,13.07,13.04,13.07,32900.0,13.05,13.07,13.04,13.07,32900.0
2009-03-13 15:10:00,13.06,13.07,13.05,13.06,30100.0,13.06,13.07,13.05,13.06,30100.0
2009-03-13 15:15:00,13.05,13.06,13.05,13.06,17900.0,13.05,13.06,13.05,13.06,17900.0
2009-03-13 15:20:00,13.05,13.06,13.05,13.06,19800.0,13.05,13.06,13.05,13.06,19800.0
2009-03-13 15:25:00,13.06,13.06,13.05,13.06,19200.0,13.06,13.06,13.05,13.06,19200.0
2009-03-13 15:30:00,13.05,13.07,13.05,13.07,32000.0,13.05,13.07,13.05,13.07,32000.0
2009-03-13 15:35:00,13.07,13.07,13.06,13.06,35000.0,13.07,13.07,13.06,13.06,35000.0
2009-03-13 15:40:00,13.07,13.08,13.07,13.08,53800.0,13.07,13.08,13.07,13.08,53800.0
2009-03-13 15:45:00,13.07,13.08,13.07,13.07,162800.0,13.07,13.08,13.07,13.07,162800.0
2009-03-13 15:50:00,13.07,13.08,13.05,13.05,99200.0,13.07,13.08,13.05,13.05,99200.0
2009-03-13 15:55:00,13.06,13.06,13.02,13.04,327800.0,13.06,13.06,13.02,13.04,327800.0
2009-03-16 09:30:00,12.79,12.8,12.65,12.7,629600.0,12.79,12.8,12.65,12.7,629600.0
2009-03-16 09:35:00,12.7,12.71,12.68,12.69,141000.0,12.7,12.71,12.68,12.69,141000.0
2009-03-16 09:40:00,12.69,12.71,12.64,12.65,196200.0,12.69,12.71,12.64,12.65,196200.0
2009-03-16 09:45:00,12.66,12.68,12.63,12.67,195200.0,12.66,12.68,12.63,12.67,195200.0
2009-03-16 09:50:00,12.68,12.69,12.67,12.68,31900.0,12.68,12.69,12.67,12.68,31900.0
2009-03-16 09:55:00,12.68,12.73,12.68,12.71,91100.0,12.68,12.73,12.68,12.71,91100.0
2009-03-16 10:00:00,12.71,12.72,12.69,12.72,136600.0,12.71,12.72,12.69,12.72,136600.0
2009-03-16 10:05:00,12.72,12.76,12.71,12.73,43500.0,12.72,12.76,12.71,12.73,43500.0
2009-03-16 10:10:00,12.74,12.78,12.74,12.78,52200.0,12.74,12.78,12.74,12.78,52200.0
2009-03-16 10:15:00,12.77,12.77,12.75,12.76,57500.0,12.77,12.77,12.75,12.76,57500.0
2009-03-16 10:20:00,12.76,12.78,12.76,12.78,83300.0,12.76,12.78,12.76,12.78,83300.0
2009-03-16 10:25:00,12.77,12.79,12.77,12.78,63700.0,12.77,12.79,12.77,12.78,63700.0
2009-03-16 10:30:00,12.78,12.79,12.74,12.75,144900.0,12.78,12.79,12.74,12.75,144900.0
2009-03-16 10:35:00,12.75,12.76,12.73,12.74,117700.0,12.75,12.76,12.73,12.74,117700.0
2009-03-16 10:40:00,12.75,12.77,12.74,12.76,72000.0,12.75,12.77,12.74,12.76,72000.0
2009-03-16 10:45:00,12.76,12.76,12.74,12.74,70800.0,12.76,12.76,12.74,12.74,70800.0
2009-03-16 10:50:00,12.74,12.75,12.7,12.7,178200.0,12.74,12.75,12.7,12.7,178200.0
2009-03-16 10:55:00,12.71,12.72,12.7,12.7,95200.0,12.71,12.72,12.7,12.7,95200.0
2009-03-16 11:00:00,12.7,12.71,12.69,12.7,40200.0,12.7,12.71,12.69,12.7,40200.0
2009-03-16 11:05:00,12.71,12.72,12.7,12.71,51600.0,12.71,12.72,12.7,12.71,51600.0
2009-03-16 11:10:00,12.72,12.72,12.69,12.69,32400.0,12.72,12.72,12.69,12.69,32400.0
2009-03-16 11:15:00,12.7,12.71,12.69,12.7,15400.0,12.7,12.71,12.69,12.7,15400.0
2009-03-16 11:20:00,12.7,12.7,12.68,12.7,39500.0,12.7,12.7,12.68,12.7,39500.0
2009-03-16 11:25:00,12.69,12.74,12.69,12.74,24700.0,12.69,12.74,12.69,12.74,24700.0
2009-03-16 11:30:00,12.74,12.75,12.71,12.72,175700.0,12.74,12.75,12.71,12.72,175700.0
2009-03-16 11:35:00,12.71,12.72,12.7,12.72,86000.0,12.71,12.72,12.7,12.72,86000.0
2009-03-16 11:40:00,12.71,12.75,12.71,12.75,111800.0,12.71,12.75,12.71,12.75,111800.0
2009-03-16 11:45:00,12.74,12.77,12.74,12.77,54300.0,12.74,12.77,12.74,12.77,54300.0
2009-03-16 11:50:00,12.77,12.78,12.76,12.77,73800.0,12.77,12.78,12.76,12.77,73800.0
2009-03-16 11:55:00,12.78,12.79,12.76,12.76,59600.0,12.78,12.79,12.76,12.76,59600.0
2009-03-16 12:00:00,12.77,12.77,12.73,12.74,33500.0,12.77,12.77,12.73,12.74,33500.0
2009-03-16 12:05:00,12.74,12.75,12.74,12.75,31700.0,12.74,12.75,12.74,12.75,31700.0
2009-03-16 12:10:00,12.75,12.75,12.73,12.74,49500.0,12.75,12.75,12.73,12.74,49500.0
2009-03-16 12:15:00,12.74,12.76,12.73,12.75,116600.0,12.74,12.76,12.73,12.75,116600.0
2009-03-16 12:20:00,12.74,12.75,12.73,12.73,12800.0,12.74,12.75,12.73,12.73,12800.0
2009-03-16 12:25:00,12.72,12.72,12.7,12.71,128500.0,12.72,12.72,12.7,12.71,128500.0
2009-03-16 12:30:00,12.72,12.75,12.61,12.73,60400.0,12.72,12.75,12.61,12.73,60400.0
2009-03-16 12:35:00,12.73,12.74,12.73,12.74,44700.0,12.73,12.74,12.73,12.74,44700.0
2009-03-16 12:40:00,12.73,12.74,12.71,12.71,174000.0,12.73,12.74,12.71,12.71,174000.0
2009-03-16 12:45:00,12.71,12.73,12.71,12.72,33600.0,12.71,12.73,12.71,12.72,33600.0
2009-03-16 12:50:00,12.72,12.75,12.72,12.74,12600.0,12.72,12.75,12.72,12.74,12600.0
2009-03-16 12:55:00,12.74,12.75,12.7,12.7,50200.0,12.74,12.75,12.7,12.7,50200.0
2009-03-16 13:00:00,12.71,12.73,12.7,12.72,16700.0,12.71,12.73,12.7,12.72,16700.0
2009-03-16 13:05:00,12.72,12.74,12.72,12.73,7600.0,12.72,12.74,12.72,12.73,7600.0
2009-03-16 13:10:00,12.74,12.74,12.73,12.73,23500.0,12.74,12.74,12.73,12.73,23500.0
2009-03-16 13:15:00,12.72,12.73,12.71,12.73,33200.0,12.72,12.73,12.71,12.73,33200.0
2009-03-16 13:20:00,12.73,12.75,12.72,12.74,32700.0,12.73,12.75,12.72,12.74,32700.0
2009-03-16 13:25:00,12.74,12.74,12.72,12.74,46300.0,12.74,12.74,12.72,12.74,46300.0
2009-03-16 13:30:00,12.74,12.74,12.72,12.72,9400.0,12.74,12.74,12.72,12.72,9400.0
2009-03-16 13:35:00,12.72,12.73,12.71,12.73,13000.0,12.72,12.73,12.71,12.73,13000.0
2009-03-16 13:40:00,12.73,12.74,12.72,12.73,49000.0,12.73,12.74,12.72,12.73,49000.0
2009-03-16 13:45:00,12.74,12.74,12.73,12.74,15700.0,12.74,12.74,12.73,12.74,15700.0
2009-03-16 13:50:00,12.74,12.74,12.73,12.73,49600.0,12.74,12.74,12.73,12.73,49600.0
2009-03-16 13:55:00,12.73,12.74,12.73,12.74,24200.0,12.73,12.74,12.73,12.74,24200.0
2009-03-16 14:00:00,12.74,12.74,12.72,12.73,41400.0,12.74,12.74,12.72,12.73,41400.0
2009-03-16 14:05:00,12.73,12.73,12.72,12.73,20400.0,12.73,12.73,12.72,12.73,20400.0
2009-03-16 14:10:00,12.73,12.74,12.73,12.73,9300.0,12.73,12.74,12.73,12.73,9300.0
2009-03-16 14:15:00,12.74,12.74,12.73,12.74,17200.0,12.74,12.74,12.73,12.74,17200.0
2009-03-16 14:20:00,12.74,12.74,12.72,12.72,25500.0,12.74,12.74,12.72,12.72,25500.0
2009-03-16 14:25:00,12.73,12.73,12.72,12.73,25200.0,12.73,12.73,12.72,12.73,25200.0
2009-03-16 14:30:00,12.73,12.74,12.73,12.74,25700.0,12.73,12.74,12.73,12.74,25700.0
2009-03-16 14:35:00,12.74,12.74,12.73,12.73,22500.0,12.74,12.74,12.73,12.73,22500.0
2009-03-16 14:40:00,12.74,12.74,12.73,12.74,8800.0,12.74,12.74,12.73,12.74,8800.0
2009-03-16 14:45:00,12.73,12.74,12.73,12.74,14200.0,12.73,12.74,12.73,12.74,14200.0
2009-03-16 14:50:00,12.73,12.74,12.73,12.74,6300.0,12.73,12.74,12.73,12.74,6300.0
2009-03-16 14:55:00,12.73,12.74,12.7,12.72,44100.0,12.73,12.74,12.7,12.72,44100.0
2009-03-16 15:00:00,12.73,12.73,12.72,12.73,19900.0,12.73,12.73,12.72,12.73,19900.0
2009-03-16 15:05:00,12.73,12.74,12.72,12.74,31000.0,12.73,12.74,12.72,12.74,31000.0
2009-03-16 15:10:00,12.74,12.74,12.73,12.73,18100.0,12.74,12.74,12.73,12.73,18100.0
2009-03-16 15:15:00,12.74,12.75,12.73,12.75,55300.0,12.74,12.75,12.73,12.75,55300.0
2009-03-16 15:20:00,12.75,12.75,12.73,12.74,79800.0,12.75,12.75,12.73,12.74,79800.0
2009-03-16 15:25:00,12.74,12.77,12.74,12.77,195700.0,12.74,12.77,12.74,12.77,195700.0
2009-03-16 15:30:00,12.77,12.78,12.76,12.78,160200.0,12.77,12.78,12.76,12.78,160200.0
2009-03-16 15:35:00,12.77,12.78,12.77,12.77,27800.0,12.77,12.78,12.77,12.77,27800.0
2009-03-16 15:40:00,12.78,12.78,12.77,12.78,96200.0,12.78,12.78,12.77,12.78,96200.0
2009-03-16 15:45:00,12.77,12.78,12.77,12.77,139500.0,12.77,12.78,12.77,12.77,139500.0
2009-03-16 15:50:00,12.77,12.78,12.77,12.78,202700.0,12.77,12.78,12.77,12.78,202700.0
2009-03-16 15:55:00,12.78,12.81,12.78,12.79,517800.0,12.78,12.81,12.78,12.79,517800.0
2009-03-17 09:30:00,12.73,12.76,12.71,12.73,133700.0,12.73,12.76,12.71,12.73,133700.0
2009-03-17 09:35:00,12.74,12.75,12.73,12.74,66600.0,12.74,12.75,12.73,12.74,66600.0
2009-03-17 09:40:00,12.75,12.75,12.73,12.74,48200.0,12.75,12.75,12.73,12.74,48200.0
2009-03-17 09:45:00,12.74,12.76,12.73,12.73,57100.0,12.74,12.76,12.73,12.73,57100.0
2009-03-17 09:50:00,12.73,12.74,12.7,12.7,62900.0,12.73,12.74,12.7,12.7,62900.0
2009-03-17 09:55:00,12.71,12.72,12.7,12.7,94300.0,12.71,12.72,12.7,12.7,94300.0
2009-03-17 10:00:00,12.7,12.71,12.64,12.65,107200.0,12.7,12.71,12.64,12.65,107200.0
2009-03-17 10:05:00,12.66,12.66,12.65,12.65,50400.0,12.66,12.66,12.65,12.65,50400.0
2009-03-17 10:10:00,12.66,12.66,12.63,12.63,48500.0,12.66,12.66,12.63,12.63,48500.0
2009-03-17 10:15:00,12.64,12.64,12.59,12.61,165700.0,12.64,12.64,12.59,12.61,165700.0
2009-03-17 10:20:00,12.62,12.63,12.6,12.62,51700.0,12.62,12.63,12.6,12.62,51700.0
2009-03-17 10:25:00,12.61,12.63,12.6,12.62,66100.0,12.61,12.63,12.6,12.62,66100.0
2009-03-17 10:30:00,12.62,12.65,12.61,12.64,215000.0,12.62,12.65,12.61,12.64,215000.0
2009-03-17 10:35:00,12.64,12.66,12.63,12.64,59200.0,12.64,12.66,12.63,12.64,59200.0
2009-03-17 10:40:00,12.63,12.63,12.61,12.63,15900.0,12.63,12.63,12.61,12.63,15900.0
2009-03-17 10:45:00,12.62,12.63,12.6,12.61,30100.0,12.62,12.63,12.6,12.61,30100.0
2009-03-17 10:50:00,12.61,12.62,12.6,12.62,76800.0,12.61,12.62,12.6,12.62,76800.0
2009-03-17 10:55:00,12.61,12.64,12.61,12.64,107900.0,12.61,12.64,12.61,12.64,107900.0
2009-03-17 11:00:00,12.63,12.64,12.62,12.62,160700.0,12.63,12.64,12.62,12.62,160700.0
2009-03-17 11:05:00,12.62,12.63,12.62,12.63,207300.0,12.62,12.63,12.62,12.63,207300.0
2009-03-17 11:10:00,12.63,12.63,12.6,12.6,200800.0,12.63,12.63,12.6,12.6,200800.0
2009-03-17 11:15:00,12.61,12.61,12.55,12.56,224000.0,12.61,12.61,12.55,12.56,224000.0
2009-03-17 11:20:00,12.56,12.57,12.54,12.57,130400.0,12.56,12.57,12.54,12.57,130400.0
2009-03-17 11:25:00,12.57,12.58,12.55,12.55,65900.0,12.57,12.58,12.55,12.55,65900.0
2009-03-17 11:30:00,12.54,12.54,12.51,12.53,175900.0,12.54,12.54,12.51,12.53,175900.0
2009-03-17 11:35:00,12.54,12.54,12.51,12.52,169800.0,12.54,12.54,12.51,12.52,169800.0
2009-03-17 11:40:00,12.52,12.55,12.51,12.54,45000.0,12.52,12.55,12.51,12.54,45000.0
2009-03-17 11:45:00,12.53,12.55,12.52,12.53,203600.0,12.53,12.55,12.52,12.53,203600.0
2009-03-17 11:50:00,12.53,12.54,12.52,12.54,28500.0,12.53,12.54,12.52,12.54,28500.0
2009-03-17 11:55:00,12.54,12.56,12.53,12.55,14000.0,12.54,12.56,12.53,12.55,14000.0
2009-03-17 12:00:00,12.54,12.56,12.54,12.56,34400.0,12.54,12.56,12.54,12.56,34400.0
2009-03-17 12:05:00,12.56,12.59,12.55,12.58,42600.0,12.56,12.59,12.55,12.58,42600.0
2009-03-17 12:10:00,12.59,12.6,12.56,12.58,20700.0,12.59,12.6,12.56,12.58,20700.0
2009-03-17 12:15:00,12.58,12.58,12.56,12.56,16800.0,12.58,12.58,12.56,12.56,16800.0
2009-03-17 12:20:00,12.56,12.57,12.54,12.56,24000.0,12.56,12.57,12.54,12.56,24000.0
2009-03-17 12:25:00,12.56,12.56,12.54,12.54,33500.0,12.56,12.56,12.54,12.54,33500.0
2009-03-17 12:30:00,12.55,12.55,12.53,12.54,33100.0,12.55,12.55,12.53,12.54,33100.0
2009-03-17 12:35:00,12.54,12.54,12.53,12.54,13800.0,12.54,12.54,12.53,12.54,13800.0
2009-03-17 12:40:00,12.53,12.54,12.49,12.5,294800.0,12.53,12.54,12.49,12.5,294800.0
2009-03-17 12:45:00,12.5,12.53,12.5,12.52,55400.0,12.5,12.53,12.5,12.52,55400.0
2009-03-17 12:50:00,12.53,12.56,12.52,12.56,86700.0,12.53,12.56,12.52,12.56,86700.0
2009-03-17 12:55:00,12.56,12.56,12.54,12.55,32900.0,12.56,12.56,12.54,12.55,32900.0
2009-03-17 13:00:00,12.54,12.58,12.54,12.56,23700.0,12.54,12.58,12.54,12.56,23700.0
2009-03-17 13:05:00,12.57,12.57,12.56,12.56,14600.0,12.57,12.57,12.56,12.56,14600.0
2009-03-17 13:10:00,12.55,12.58,12.55,12.55,122100.0,12.55,12.58,12.55,12.55,122100.0
2009-03-17 13:15:00,12.55,12.56,12.51,12.52,262700.0,12.55,12.56,12.51,12.52,262700.0
2009-03-17 13:20:00,12.53,12.53,12.51,12.51,83700.0,12.53,12.53,12.51,12.51,83700.0
2009-03-17 13:25:00,12.51,12.53,12.51,12.52,27800.0,12.51,12.53,12.51,12.52,27800.0
2009-03-17 13:30:00,12.53,12.53,12.52,12.53,11800.0,12.53,12.53,12.52,12.53,11800.0
2009-03-17 13:35:00,12.52,12.53,12.52,12.53,4100.0,12.52,12.53,12.52,12.53,4100.0
2009-03-17 13:40:00,12.52,12.53,12.52,12.53,23200.0,12.52,12.53,12.52,12.53,23200.0
2009-03-17 13:45:00,12.52,12.53,12.52,12.53,10600.0,12.52,12.53,12.52,12.53,10600.0
2009-03-17 13:50:00,12.53,12.53,12.52,12.52,38700.0,12.53,12.53,12.52,12.52,38700.0
2009-03-17 13:55:00,12.52,12.53,12.51,12.52,52400.0,12.52,12.53,12.51,12.52,52400.0
2009-03-17 14:00:00,12.51,12.52,12.51,12.52,8000.0,12.51,12.52,12.51,12.52,8000.0
2009-03-17 14:05:00,12.51,12.54,12.51,12.54,34400.0,12.51,12.54,12.51,12.54,34400.0
2009-03-17 14:10:00,12.53,12.55,12.53,12.55,44300.0,12.53,12.55,12.53,12.55,44300.0
2009-03-17 14:15:00,12.55,12.55,12.54,12.55,22200.0,12.55,12.55,12.54,12.55,22200.0
2009-03-17 14:20:00,12.55,12.55,12.54,12.54,28700.0,12.55,12.55,12.54,12.54,28700.0
2009-03-17 14:25:00,12.55,12.55,12.54,12.55,32200.0,12.55,12.55,12.54,12.55,32200.0
2009-03-17 14:30:00,12.55,12.56,12.55,12.55,15200.0,12.55,12.56,12.55,12.55,15200.0
2009-03-17 14:35:00,12.55,12.56,12.54,12.54,13600.0,12.55,12.56,12.54,12.54,13600.0
2009-03-17 14:40:00,12.55,12.55,12.54,12.54,8800.0,12.55,12.55,12.54,12.54,8800.0
2009-03-17 14:45:00,12.55,12.55,12.54,12.54,22500.0,12.55,12.55,12.54,12.54,22500.0
2009-03-17 14:50:00,12.55,12.55,12.53,12.54,17800.0,12.55,12.55,12.53,12.54,17800.0
2009-03-17 14:55:00,12.55,12.55,12.54,12.55,38600.0,12.55,12.55,12.54,12.55,38600.0
2009-03-17 15:00:00,12.55,12.56,12.54,12.55,52800.0,12.55,12.56,12.54,12.55,52800.0
2009-03-17 15:05:00,12.55,12.56,12.55,12.56,74700.0,12.55,12.56,12.55,12.56,74700.0
2009-03-17 15:10:00,12.55,12.56,12.53,12.54,150700.0,12.55,12.56,12.53,12.54,150700.0
2009-03-17 15:15:00,12.54,12.54,12.53,12.53,85800.0,12.54,12.54,12.53,12.53,85800.0
2009-03-17 15:20:00,12.53,12.54,12.53,12.53,135400.0,12.53,12.54,12.53,12.53,135400.0
2009-03-17 15:25:00,12.54,12.54,12.53,12.54,59600.0,12.54,12.54,12.53,12.54,59600.0
2009-03-17 15:30:00,12.53,12.54,12.53,12.54,94000.0,12.53,12.54,12.53,12.54,94000.0
2009-03-17 15:35:00,12.54,12.55,12.53,12.55,103800.0,12.54,12.55,12.53,12.55,103800.0
2009-03-17 15:40:00,12.54,12.57,12.54,12.56,266000.0,12.54,12.57,12.54,12.56,266000.0
2009-03-17 15:45:00,12.55,12.57,12.55,12.57,138000.0,12.55,12.57,12.55,12.57,138000.0
2009-03-17 15:50:00,12.57,12.59,12.57,12.57,187300.0,12.57,12.59,12.57,12.57,187300.0
2009-03-17 15:55:00,12.58,12.61,12.57,12.6,258200.0,12.58,12.61,12.57,12.6,258200.0
2009-03-18 09:30:00,12.37,12.41,12.36,12.41,329800.0,12.37,12.41,12.36,12.41,329800.0
2009-03-18 09:35:00,12.41,12.43,12.39,12.4,86500.0,12.41,12.43,12.39,12.4,86500.0
2009-03-18 09:40:00,12.4,12.42,12.39,12.41,59300.0,12.4,12.42,12.39,12.41,59300.0
2009-03-18 09:45:00,12.42,12.43,12.41,12.41,65600.0,12.42,12.43,12.41,12.41,65600.0
2009-03-18 09:50:00,12.42,12.42,12.39,12.41,74100.0,12.42,12.42,12.39,12.41,74100.0
2009-03-18 09:55:00,12.41,12.41,12.39,12.4,61700.0,12.41,12.41,12.39,12.4,61700.0
2009-03-18 10:00:00,12.4,12.42,12.39,12.42,88500.0,12.4,12.42,12.39,12.42,88500.0
2009-03-18 10:05:00,12.42,12.45,12.41,12.44,50900.0,12.42,12.45,12.41,12.44,50900.0
2009-03-18 10:10:00,12.43,12.46,12.43,12.44,40800.0,12.43,12.46,12.43,12.44,40800.0
2009-03-18 10:15:00,12.44,12.44,12.41,12.41,14900.0,12.44,12.44,12.41,12.41,14900.0
2009-03-18 10:20:00,12.42,12.44,12.41,12.43,17100.0,12.42,12.44,12.41,12.43,17100.0
2009-03-18 10:25:00,12.43,12.44,12.31,12.33,201100.0,12.43,12.44,12.31,12.33,201100.0
2009-03-18 10:30:00,12.33,12.34,12.18,12.25,1238500.0,12.33,12.34,12.18,12.25,1238500.0
2009-03-18 10:35:00,12.24,12.26,12.22,12.24,266800.0,12.24,12.26,12.22,12.24,266800.0
2009-03-18 10:40:00,12.25,12.27,12.21,12.21,205700.0,12.25,12.27,12.21,12.21,205700.0
2009-03-18 10:45:00,12.21,12.26,12.19,12.25,139800.0,12.21,12.26,12.19,12.25,139800.0
2009-03-18 10:50:00,12.24,12.25,12.23,12.25,103300.0,12.24,12.25,12.23,12.25,103300.0
2009-03-18 10:55:00,12.24,12.27,12.23,12.26,64500.0,12.24,12.27,12.23,12.26,64500.0
2009-03-18 11:00:00,12.26,12.27,12.23,12.24,103900.0,12.26,12.27,12.23,12.24,103900.0
2009-03-18 11:05:00,12.24,12.26,12.2,12.25,104600.0,12.24,12.26,12.2,12.25,104600.0
2009-03-18 11:10:00,12.25,12.26,12.23,12.25,76200.0,12.25,12.26,12.23,12.25,76200.0
2009-03-18 11:15:00,12.25,12.28,12.23,12.27,70700.0,12.25,12.28,12.23,12.27,70700.0
2009-03-18 11:20:00,12.27,12.27,12.06,12.08,855600.0,12.27,12.27,12.06,12.08,855600.0
2009-03-18 11:25:00,12.07,12.12,12.07,12.07,255600.0,12.07,12.12,12.07,12.07,255600.0
2009-03-18 11:30:00,12.07,12.09,11.95,11.96,1871900.0,12.07,12.09,11.95,11.96,1871900.0
2009-03-18 11:35:00,11.96,12.05,11.94,12.03,346600.0,11.96,12.05,11.94,12.03,346600.0
2009-03-18 11:40:00,12.04,12.04,11.96,12.02,229000.0,12.04,12.04,11.96,12.02,229000.0
2009-03-18 11:45:00,12.02,12.08,12.01,12.04,245500.0,12.02,12.08,12.01,12.04,245500.0
2009-03-18 11:50:00,12.04,12.09,12.02,12.08,112700.0,12.04,12.09,12.02,12.08,112700.0
2009-03-18 11:55:00,12.08,12.11,12.07,12.09,108200.0,12.08,12.11,12.07,12.09,108200.0
2009-03-18 12:00:00,12.09,12.11,12.06,12.1,58200.0,12.09,12.11,12.06,12.1,58200.0
2009-03-18 12:05:00,12.1,12.11,12.07,12.09,177900.0,12.1,12.11,12.07,12.09,177900.0
2009-03-18 12:10:00,12.09,12.12,12.08,12.1,126400.0,12.09,12.12,12.08,12.1,126400.0
2009-03-18 12:15:00,12.11,12.12,12.07,12.08,77100.0,12.11,12.12,12.07,12.08,77100.0
2009-03-18 12:20:00,12.09,12.09,12.05,12.07,97000.0,12.09,12.09,12.05,12.07,97000.0
2009-03-18 12:25:00,12.06,12.07,12.03,12.05,96200.0,12.06,12.07,12.03,12.05,96200.0
2009-03-18 12:30:00,12.04,12.04,12.02,12.02,53800.0,12.04,12.04,12.02,12.02,53800.0
2009-03-18 12:35:00,12.02,12.05,12.02,12.05,80200.0,12.02,12.05,12.02,12.05,80200.0
2009-03-18 12:40:00,12.05,12.05,12.02,12.03,54100.0,12.05,12.05,12.02,12.03,54100.0
2009-03-18 12:45:00,12.03,12.03,11.99,12.0,125900.0,12.03,12.03,11.99,12.0,125900.0
2009-03-18 12:50:00,11.99,12.02,11.99,12.02,88500.0,11.99,12.02,11.99,12.02,88500.0
2009-03-18 12:55:00,12.02,12.04,12.01,12.04,61100.0,12.02,12.04,12.01,12.04,61100.0
2009-03-18 13:00:00,12.03,12.04,12.02,12.04,94600.0,12.03,12.04,12.02,12.04,94600.0
2009-03-18 13:05:00,12.05,12.06,12.04,12.05,31200.0,12.05,12.06,12.04,12.05,31200.0
2009-03-18 13:10:00,12.05,12.06,12.04,12.05,55300.0,12.05,12.06,12.04,12.05,55300.0
2009-03-18 13:15:00,12.05,12.05,11.94,11.96,197300.0,12.05,12.05,11.94,11.96,197300.0
2009-03-18 13:20:00,11.95,11.96,11.75,11.81,856200.0,11.95,11.96,11.75,11.81,856200.0
2009-03-18 13:25:00,11.81,11.88,11.8,11.87,229700.0,11.81,11.88,11.8,11.87,229700.0
2009-03-18 13:30:00,11.88,11.9,11.87,11.88,217200.0,11.88,11.9,11.87,11.88,217200.0
2009-03-18 13:35:00,11.88,11.89,11.86,11.88,160900.0,11.88,11.89,11.86,11.88,160900.0
2009-03-18 13:40:00,11.88,11.88,11.84,11.84,97200.0,11.88,11.88,11.84,11.84,97200.0
2009-03-18 13:45:00,11.84,11.88,11.84,11.87,57600.0,11.84,11.88,11.84,11.87,57600.0
2009-03-18 13:50:00,11.87,11.91,11.86,11.9,158900.0,11.87,11.91,11.86,11.9,158900.0
2009-03-18 13:55:00,11.9,11.93,11.9,11.91,98000.0,11.9,11.93,11.9,11.91,98000.0
2009-03-18 14:00:00,11.9,11.93,11.9,11.92,195000.0,11.9,11.93,11.9,11.92,195000.0
2009-03-18 14:05:00,11.92,11.93,11.91,11.93,100200.0,11.92,11.93,11.91,11.93,100200.0
2009-03-18 14:10:00,11.92,11.94,11.92,11.94,42900.0,11.92,11.94,11.92,11.94,42900.0
2009-03-18 14:15:00,11.94,12.1,11.92,12.08,342500.0,11.94,12.1,11.92,12.08,342500.0
2009-03-18 14:20:00,12.08,12.4,12.03,12.27,2032700.0,12.08,12.4,12.03,12.27,2032700.0
2009-03-18 14:25:00,12.27,12.45,12.23,12.4,1645000.0,12.27,12.45,12.23,12.4,1645000.0
2009-03-18 14:30:00,12.4,12.64,12.38,12.47,1442000.0,12.4,12.64,12.38,12.47,1442000.0
2009-03-18 14:35:00,12.47,12.48,12.32,12.36,639700.0,12.47,12.48,12.32,12.36,639700.0
2009-03-18 14:40:00,12.36,12.48,12.33,12.43,369900.0,12.36,12.48,12.33,12.43,369900.0
2009-03-18 14:45:00,12.42,12.46,12.4,12.46,250100.0,12.42,12.46,12.4,12.46,250100.0
2009-03-18 14:50:00,12.46,12.54,12.45,12.51,526700.0,12.46,12.54,12.45,12.51,526700.0
2009-03-18 14:55:00,12.51,12.51,12.4,12.44,457500.0,12.51,12.51,12.4,12.44,457500.0
2009-03-18 15:00:00,12.44,12.55,12.44,12.52,671700.0,12.44,12.55,12.44,12.52,671700.0
2009-03-18 15:05:00,12.53,12.72,12.52,12.7,1108800.0,12.53,12.72,12.52,12.7,1108800.0
2009-03-18 15:10:00,12.71,12.77,12.64,12.64,1166300.0,12.71,12.77,12.64,12.64,1166300.0
2009-03-18 15:15:00,12.64,12.7,12.62,12.64,290000.0,12.64,12.7,12.62,12.64,290000.0
2009-03-18 15:20:00,12.64,12.67,12.59,12.59,638600.0,12.64,12.67,12.59,12.59,638600.0
2009-03-18 15:25:00,12.58,12.71,12.56,12.7,643200.0,12.58,12.71,12.56,12.7,643200.0
2009-03-18 15:30:00,12.7,12.74,12.68,12.7,978400.0,12.7,12.74,12.68,12.7,978400.0
2009-03-18 15:35:00,12.7,12.7,12.62,12.64,319600.0,12.7,12.7,12.62,12.64,319600.0
2009-03-18 15:40:00,12.63,12.7,12.63,12.64,360100.0,12.63,12.7,12.63,12.64,360100.0
2009-03-18 15:45:00,12.65,12.72,12.64,12.72,261600.0,12.65,12.72,12.64,12.72,261600.0
2009-03-18 15:50:00,12.72,12.86,12.71,12.81,776400.0,12.72,12.86,12.71,12.81,776400.0
2009-03-18 15:55:00,12.81,12.81,12.72,12.76,1374900.0,12.81,12.81,12.72,12.76,1374900.0
2009-03-19 09:30:00,13.15,13.25,13.12,13.22,1442500.0,13.15,13.25,13.12,13.22,1442500.0
2009-03-19 09:35:00,13.21,13.42,13.2,13.41,1740600.0,13.21,13.42,13.2,13.41,1740600.0
2009-03-19 09:40:00,13.41,13.41,13.35,13.36,743600.0,13.41,13.41,13.35,13.36,743600.0
2009-03-19 09:45:00,13.36,13.36,13.3,13.3,429300.0,13.36,13.36,13.3,13.3,429300.0
2009-03-19 09:50:00,13.3,13.31,13.25,13.28,486100.0,13.3,13.31,13.25,13.28,486100.0
2009-03-19 09:55:00,13.28,13.31,13.22,13.23,393400.0,13.28,13.31,13.22,13.23,393400.0
2009-03-19 10:00:00,13.23,13.24,13.2,13.23,529000.0,13.23,13.24,13.2,13.23,529000.0
2009-03-19 10:05:00,13.22,13.23,13.18,13.2,424100.0,13.22,13.23,13.18,13.2,424100.0
2009-03-19 10:10:00,13.19,13.2,13.16,13.18,398100.0,13.19,13.2,13.16,13.18,398100.0
2009-03-19 10:15:00,13.19,13.33,13.18,13.32,399000.0,13.19,13.33,13.18,13.32,399000.0
2009-03-19 10:20:00,13.33,13.35,13.31,13.32,345000.0,13.33,13.35,13.31,13.32,345000.0
2009-03-19 10:25:00,13.32,13.32,13.27,13.29,234400.0,13.32,13.32,13.27,13.29,234400.0
2009-03-19 10:30:00,13.29,13.35,13.28,13.33,168200.0,13.29,13.35,13.28,13.33,168200.0
2009-03-19 10:35:00,13.33,13.49,13.33,13.43,796900.0,13.33,13.49,13.33,13.43,796900.0
2009-03-19 10:40:00,13.44,13.46,13.38,13.4,430400.0,13.44,13.46,13.38,13.4,430400.0
2009-03-19 10:45:00,13.39,13.49,13.39,13.49,318100.0,13.39,13.49,13.39,13.49,318100.0
2009-03-19 10:50:00,13.5,13.51,13.45,13.45,388100.0,13.5,13.51,13.45,13.45,388100.0
2009-03-19 10:55:00,13.45,13.45,13.41,13.42,274100.0,13.45,13.45,13.41,13.42,274100.0
2009-03-19 11:00:00,13.42,13.43,13.39,13.42,216500.0,13.42,13.43,13.39,13.42,216500.0
2009-03-19 11:05:00,13.42,13.43,13.4,13.4,115200.0,13.42,13.43,13.4,13.4,115200.0
2009-03-19 11:10:00,13.4,13.43,13.38,13.39,176800.0,13.4,13.43,13.38,13.39,176800.0
2009-03-19 11:15:00,13.4,13.43,13.39,13.42,143600.0,13.4,13.43,13.39,13.42,143600.0
2009-03-19 11:20:00,13.41,13.45,13.41,13.43,200800.0,13.41,13.45,13.41,13.43,200800.0
2009-03-19 11:25:00,13.43,13.44,13.39,13.44,134500.0,13.43,13.44,13.39,13.44,134500.0
2009-03-19 11:30:00,13.44,13.45,13.37,13.38,172000.0,13.44,13.45,13.37,13.38,172000.0
2009-03-19 11:35:00,13.38,13.42,13.37,13.38,320000.0,13.38,13.42,13.37,13.38,320000.0
2009-03-19 11:40:00,13.38,13.39,13.28,13.33,346900.0,13.38,13.39,13.28,13.33,346900.0
2009-03-19 11:45:00,13.33,13.34,13.31,13.33,243500.0,13.33,13.34,13.31,13.33,243500.0
2009-03-19 11:50:00,13.34,13.36,13.32,13.33,180700.0,13.34,13.36,13.32,13.33,180700.0
2009-03-19 11:55:00,13.33,13.34,13.31,13.32,164100.0,13.33,13.34,13.31,13.32,164100.0
2009-03-19 12:00:00,13.32,13.32,13.27,13.31,59200.0,13.32,13.32,13.27,13.31,59200.0
2009-03-19 12:05:00,13.3,13.31,13.28,13.3,112300.0,13.3,13.31,13.28,13.3,112300.0
2009-03-19 12:10:00,13.3,13.32,13.29,13.31,100800.0,13.3,13.32,13.29,13.31,100800.0
2009-03-19 12:15:00,13.32,13.32,13.27,13.28,106800.0,13.32,13.32,13.27,13.28,106800.0
2009-03-19 12:20:00,13.28,13.3,13.27,13.3,191300.0,13.28,13.3,13.27,13.3,191300.0
2009-03-19 12:25:00,13.3,13.32,13.29,13.29,156000.0,13.3,13.32,13.29,13.29,156000.0
2009-03-19 12:30:00,13.29,13.31,13.28,13.28,114300.0,13.29,13.31,13.28,13.28,114300.0
2009-03-19 12:35:00,13.29,13.3,13.28,13.3,77500.0,13.29,13.3,13.28,13.3,77500.0
2009-03-19 12:40:00,13.29,13.3,13.28,13.29,52000.0,13.29,13.3,13.28,13.29,52000.0
2009-03-19 12:45:00,13.28,13.29,13.26,13.28,55300.0,13.28,13.29,13.26,13.28,55300.0
2009-03-19 12:50:00,13.28,13.3,13.27,13.3,59400.0,13.28,13.3,13.27,13.3,59400.0
2009-03-19 12:55:00,13.3,13.34,13.3,13.34,62400.0,13.3,13.34,13.3,13.34,62400.0
2009-03-19 13:00:00,13.33,13.34,13.27,13.29,47900.0,13.33,13.34,13.27,13.29,47900.0
2009-03-19 13:05:00,13.29,13.32,13.28,13.32,33500.0,13.29,13.32,13.28,13.32,33500.0
2009-03-19 13:10:00,13.31,13.32,13.29,13.3,83600.0,13.31,13.32,13.29,13.3,83600.0
2009-03-19 13:15:00,13.3,13.33,13.29,13.32,251300.0,13.3,13.33,13.29,13.32,251300.0
2009-03-19 13:20:00,13.33,13.38,13.32,13.37,829000.0,13.33,13.38,13.32,13.37,829000.0
2009-03-19 13:25:00,13.36,13.39,13.35,13.37,333700.0,13.36,13.39,13.35,13.37,333700.0
2009-03-19 13:30:00,13.38,13.39,13.35,13.36,133200.0,13.38,13.39,13.35,13.36,133200.0
2009-03-19 13:35:00,13.36,13.37,13.35,13.37,85400.0,13.36,13.37,13.35,13.37,85400.0
2009-03-19 13:40:00,13.37,13.37,13.34,13.35,193500.0,13.37,13.37,13.34,13.35,193500.0
2009-03-19 13:45:00,13.35,13.35,13.33,13.35,115100.0,13.35,13.35,13.33,13.35,115100.0
2009-03-19 13:50:00,13.34,13.37,13.34,13.35,47200.0,13.34,13.37,13.34,13.35,47200.0
2009-03-19 13:55:00,13.35,13.37,13.35,13.36,292300.0,13.35,13.37,13.35,13.36,292300.0
2009-03-19 14:00:00,13.35,13.35,13.32,13.32,34900.0,13.35,13.35,13.32,13.32,34900.0
2009-03-19 14:05:00,13.33,13.34,13.33,13.34,89900.0,13.33,13.34,13.33,13.34,89900.0
2009-03-19 14:10:00,13.33,13.34,13.33,13.34,11800.0,13.33,13.34,13.33,13.34,11800.0
2009-03-19 14:15:00,13.34,13.35,13.33,13.34,23900.0,13.34,13.35,13.33,13.34,23900.0
2009-03-19 14:20:00,13.35,13.35,13.33,13.34,186100.0,13.35,13.35,13.33,13.34,186100.0
2009-03-19 14:25:00,13.34,13.34,13.33,13.33,41800.0,13.34,13.34,13.33,13.33,41800.0
2009-03-19 14:30:00,13.34,13.35,13.33,13.35,40500.0,13.34,13.35,13.33,13.35,40500.0
2009-03-19 14:35:00,13.35,13.37,13.34,13.37,85000.0,13.35,13.37,13.34,13.37,85000.0
2009-03-19 14:40:00,13.37,13.37,13.35,13.36,24100.0,13.37,13.37,13.35,13.36,24100.0
2009-03-19 14:45:00,13.36,13.36,13.34,13.35,59400.0,13.36,13.36,13.34,13.35,59400.0
2009-03-19 14:50:00,13.34,13.35,13.34,13.34,30400.0,13.34,13.35,13.34,13.34,30400.0
2009-03-19 14:55:00,13.34,13.36,13.34,13.35,94000.0,13.34,13.36,13.34,13.35,94000.0
2009-03-19 15:00:00,13.35,13.37,13.34,13.37,270300.0,13.35,13.37,13.34,13.37,270300.0
2009-03-19 15:05:00,13.36,13.36,13.35,13.36,72700.0,13.36,13.36,13.35,13.36,72700.0
2009-03-19 15:10:00,13.36,13.38,13.35,13.38,50200.0,13.36,13.38,13.35,13.38,50200.0
2009-03-19 15:15:00,13.38,13.4,13.38,13.39,101400.0,13.38,13.4,13.38,13.39,101400.0
2009-03-19 15:20:00,13.39,13.4,13.38,13.38,236600.0,13.39,13.4,13.38,13.38,236600.0
2009-03-19 15:25:00,13.38,13.4,13.38,13.39,146500.0,13.38,13.4,13.38,13.39,146500.0
2009-03-19 15:30:00,13.4,13.41,13.4,13.41,136900.0,13.4,13.41,13.4,13.41,136900.0
2009-03-19 15:35:00,13.41,13.43,13.4,13.42,343800.0,13.41,13.43,13.4,13.42,343800.0
2009-03-19 15:40:00,13.42,13.43,13.41,13.42,75900.0,13.42,13.43,13.41,13.42,75900.0
2009-03-19 15:45:00,13.43,13.44,13.42,13.44,216200.0,13.43,13.44,13.42,13.44,216200.0
2009-03-19 15:50:00,13.44,13.47,13.43,13.45,618600.0,13.44,13.47,13.43,13.45,618600.0
2009-03-19 15:55:00,13.45,13.47,13.42,13.44,714300.0,13.45,13.47,13.42,13.44,714300.0
2009-03-20 09:30:00,13.38,13.47,13.34,13.36,876100.0,13.38,13.47,13.34,13.36,876100.0
2009-03-20 09:35:00,13.35,13.39,13.34,13.37,134600.0,13.35,13.39,13.34,13.37,134600.0
2009-03-20 09:40:00,13.38,13.44,13.36,13.41,267500.0,13.38,13.44,13.36,13.41,267500.0
2009-03-20 09:45:00,13.41,13.44,13.39,13.43,315400.0,13.41,13.44,13.39,13.43,315400.0
2009-03-20 09:50:00,13.43,13.47,13.43,13.45,184500.0,13.43,13.47,13.43,13.45,184500.0
2009-03-20 09:55:00,13.45,13.5,13.43,13.48,169600.0,13.45,13.5,13.43,13.48,169600.0
2009-03-20 10:00:00,13.49,13.5,13.45,13.46,197700.0,13.49,13.5,13.45,13.46,197700.0
2009-03-20 10:05:00,13.46,13.46,13.44,13.45,79500.0,13.46,13.46,13.44,13.45,79500.0
2009-03-20 10:10:00,13.46,13.46,13.43,13.46,156800.0,13.46,13.46,13.43,13.46,156800.0
2009-03-20 10:15:00,13.46,13.46,13.42,13.42,71400.0,13.46,13.46,13.42,13.42,71400.0
2009-03-20 10:20:00,13.41,13.47,13.4,13.46,152000.0,13.41,13.47,13.4,13.46,152000.0
2009-03-20 10:25:00,13.45,13.47,13.41,13.43,176800.0,13.45,13.47,13.41,13.43,176800.0
2009-03-20 10:30:00,13.42,13.44,13.41,13.44,197800.0,13.42,13.44,13.41,13.44,197800.0
2009-03-20 10:35:00,13.44,13.44,13.42,13.44,61200.0,13.44,13.44,13.42,13.44,61200.0
2009-03-20 10:40:00,13.45,13.45,13.43,13.44,61400.0,13.45,13.45,13.43,13.44,61400.0
2009-03-20 10:45:00,13.43,13.44,13.41,13.43,39600.0,13.43,13.44,13.41,13.43,39600.0
2009-03-20 10:50:00,13.42,13.44,13.4,13.42,67500.0,13.42,13.44,13.4,13.42,67500.0
2009-03-20 10:55:00,13.42,13.42,13.4,13.42,28900.0,13.42,13.42,13.4,13.42,28900.0
2009-03-20 11:00:00,13.42,13.43,13.39,13.41,103500.0,13.42,13.43,13.39,13.41,103500.0
2009-03-20 11:05:00,13.4,13.42,13.36,13.41,110700.0,13.4,13.42,13.36,13.41,110700.0
2009-03-20 11:10:00,13.41,13.43,13.37,13.37,81900.0,13.41,13.43,13.37,13.37,81900.0
2009-03-20 11:15:00,13.37,13.39,13.37,13.39,125900.0,13.37,13.39,13.37,13.39,125900.0
2009-03-20 11:20:00,13.39,13.39,13.34,13.34,231500.0,13.39,13.39,13.34,13.34,231500.0
2009-03-20 11:25:00,13.35,13.37,13.35,13.36,51400.0,13.35,13.37,13.35,13.36,51400.0
2009-03-20 11:30:00,13.36,13.4,13.36,13.4,81700.0,13.36,13.4,13.36,13.4,81700.0
2009-03-20 11:35:00,13.4,13.41,13.39,13.41,99600.0,13.4,13.41,13.39,13.41,99600.0
2009-03-20 11:40:00,13.41,13.41,13.39,13.41,39100.0,13.41,13.41,13.39,13.41,39100.0
2009-03-20 11:45:00,13.41,13.41,13.39,13.4,46100.0,13.41,13.41,13.39,13.4,46100.0
2009-03-20 11:50:00,13.4,13.41,13.39,13.41,124600.0,13.4,13.41,13.39,13.41,124600.0
2009-03-20 11:55:00,13.4,13.46,13.4,13.45,135500.0,13.4,13.46,13.4,13.45,135500.0
2009-03-20 12:00:00,13.45,13.45,13.43,13.45,26600.0,13.45,13.45,13.43,13.45,26600.0
2009-03-20 12:05:00,13.45,13.45,13.39,13.41,163300.0,13.45,13.45,13.39,13.41,163300.0
2009-03-20 12:10:00,13.41,13.44,13.41,13.43,44400.0,13.41,13.44,13.41,13.43,44400.0
2009-03-20 12:15:00,13.43,13.44,13.43,13.44,41200.0,13.43,13.44,13.43,13.44,41200.0
2009-03-20 12:20:00,13.44,13.44,13.41,13.42,57300.0,13.44,13.44,13.41,13.42,57300.0
2009-03-20 12:25:00,13.42,13.42,13.4,13.42,83700.0,13.42,13.42,13.4,13.42,83700.0
2009-03-20 12:30:00,13.42,13.46,13.41,13.45,65900.0,13.42,13.46,13.41,13.45,65900.0
2009-03-20 12:35:00,13.45,13.47,13.45,13.47,61200.0,13.45,13.47,13.45,13.47,61200.0
2009-03-20 12:40:00,13.47,13.5,13.46,13.48,72100.0,13.47,13.5,13.46,13.48,72100.0
2009-03-20 12:45:00,13.49,13.5,13.48,13.48,63100.0,13.49,13.5,13.48,13.48,63100.0
2009-03-20 12:50:00,13.48,13.49,13.46,13.49,118700.0,13.48,13.49,13.46,13.49,118700.0
2009-03-20 12:55:00,13.5,13.5,13.47,13.5,74800.0,13.5,13.5,13.47,13.5,74800.0
2009-03-20 13:00:00,13.5,13.5,13.48,13.48,185400.0,13.5,13.5,13.48,13.48,185400.0
2009-03-20 13:05:00,13.49,13.49,13.47,13.49,75700.0,13.49,13.49,13.47,13.49,75700.0
2009-03-20 13:10:00,13.48,13.49,13.48,13.48,28500.0,13.48,13.49,13.48,13.48,28500.0
2009-03-20 13:15:00,13.49,13.61,13.49,13.6,177800.0,13.49,13.61,13.49,13.6,177800.0
2009-03-20 13:20:00,13.61,13.69,13.6,13.65,347600.0,13.61,13.69,13.6,13.65,347600.0
2009-03-20 13:25:00,13.65,13.66,13.6,13.61,307400.0,13.65,13.66,13.6,13.61,307400.0
2009-03-20 13:30:00,13.61,13.62,13.6,13.62,286400.0,13.61,13.62,13.6,13.62,286400.0
2009-03-20 13:35:00,13.62,13.63,13.61,13.62,510100.0,13.62,13.63,13.61,13.62,510100.0
2009-03-20 13:40:00,13.62,13.62,13.6,13.61,100900.0,13.62,13.62,13.6,13.61,100900.0
2009-03-20 13:45:00,13.61,13.61,13.6,13.6,27300.0,13.61,13.61,13.6,13.6,27300.0
2009-03-20 13:50:00,13.61,13.63,13.6,13.63,144700.0,13.61,13.63,13.6,13.63,144700.0
2009-03-20 13:55:00,13.63,13.63,13.61,13.63,110400.0,13.63,13.63,13.61,13.63,110400.0
2009-03-20 14:00:00,13.62,13.64,13.62,13.63,62500.0,13.62,13.64,13.62,13.63,62500.0
2009-03-20 14:05:00,13.62,13.65,13.62,13.63,82000.0,13.62,13.65,13.62,13.63,82000.0
2009-03-20 14:10:00,13.63,13.65,13.63,13.64,127000.0,13.63,13.65,13.63,13.64,127000.0
2009-03-20 14:15:00,13.64,13.65,13.63,13.63,333100.0,13.64,13.65,13.63,13.63,333100.0
2009-03-20 14:20:00,13.64,13.66,13.63,13.65,46600.0,13.64,13.66,13.63,13.65,46600.0
2009-03-20 14:25:00,13.65,13.66,13.64,13.64,142200.0,13.65,13.66,13.64,13.64,142200.0
2009-03-20 14:30:00,13.65,13.65,13.64,13.65,43400.0,13.65,13.65,13.64,13.65,43400.0
2009-03-20 14:35:00,13.64,13.65,13.63,13.64,73500.0,13.64,13.65,13.63,13.64,73500.0
2009-03-20 14:40:00,13.64,13.64,13.62,13.63,98800.0,13.64,13.64,13.62,13.63,98800.0
2009-03-20 14:45:00,13.62,13.63,13.61,13.61,120700.0,13.62,13.63,13.61,13.61,120700.0
2009-03-20 14:50:00,13.61,13.62,13.6,13.61,36000.0,13.61,13.62,13.6,13.61,36000.0
2009-03-20 14:55:00,13.6,13.61,13.6,13.6,15300.0,13.6,13.61,13.6,13.6,15300.0
2009-03-20 15:00:00,13.61,13.61,13.59,13.6,103900.0,13.61,13.61,13.59,13.6,103900.0
2009-03-20 15:05:00,13.6,13.6,13.59,13.59,21100.0,13.6,13.6,13.59,13.59,21100.0
2009-03-20 15:10:00,13.6,13.62,13.59,13.61,368900.0,13.6,13.62,13.59,13.61,368900.0
2009-03-20 15:15:00,13.62,13.63,13.6,13.61,288200.0,13.62,13.63,13.6,13.61,288200.0
2009-03-20 15:20:00,13.61,13.63,13.61,13.61,159800.0,13.61,13.63,13.61,13.61,159800.0
2009-03-20 15:25:00,13.62,13.62,13.61,13.62,45200.0,13.62,13.62,13.61,13.62,45200.0
2009-03-20 15:30:00,13.62,13.64,13.61,13.63,69900.0,13.62,13.64,13.61,13.63,69900.0
2009-03-20 15:35:00,13.63,13.65,13.61,13.61,382400.0,13.63,13.65,13.61,13.61,382400.0
2009-03-20 15:40:00,13.61,13.64,13.6,13.63,264400.0,13.61,13.64,13.6,13.63,264400.0
2009-03-20 15:45:00,13.62,13.63,13.62,13.63,112600.0,13.62,13.63,13.62,13.63,112600.0
2009-03-20 15:50:00,13.63,13.63,13.59,13.59,264600.0,13.63,13.63,13.59,13.59,264600.0
2009-03-20 15:55:00,13.6,13.6,13.57,13.58,342900.0,13.6,13.6,13.57,13.58,342900.0
2009-03-23 09:30:00,13.58,13.63,13.58,13.62,499300.0,13.58,13.63,13.58,13.62,499300.0
2009-03-23 09:35:00,13.62,13.64,13.59,13.59,184800.0,13.62,13.64,13.59,13.59,184800.0
2009-03-23 09:40:00,13.59,13.61,13.59,13.6,87200.0,13.59,13.61,13.59,13.6,87200.0
2009-03-23 09:45:00,13.6,13.61,13.56,13.56,61300.0,13.6,13.61,13.56,13.56,61300.0
2009-03-23 09:50:00,13.56,13.57,13.52,13.52,147800.0,13.56,13.57,13.52,13.52,147800.0
2009-03-23 09:55:00,13.53,13.53,13.46,13.5,258500.0,13.53,13.53,13.46,13.5,258500.0
2009-03-23 10:00:00,13.5,13.54,13.48,13.54,69800.0,13.5,13.54,13.48,13.54,69800.0
2009-03-23 10:05:00,13.54,13.61,13.52,13.61,160600.0,13.54,13.61,13.52,13.61,160600.0
2009-03-23 10:10:00,13.61,13.61,13.58,13.59,116800.0,13.61,13.61,13.58,13.59,116800.0
2009-03-23 10:15:00,13.6,13.64,13.59,13.63,130200.0,13.6,13.64,13.59,13.63,130200.0
2009-03-23 10:20:00,13.62,13.64,13.56,13.56,216500.0,13.62,13.64,13.56,13.56,216500.0
2009-03-23 10:25:00,13.56,13.61,13.56,13.6,65700.0,13.56,13.61,13.56,13.6,65700.0
2009-03-23 10:30:00,13.6,13.6,13.59,13.59,70200.0,13.6,13.6,13.59,13.59,70200.0
2009-03-23 10:35:00,13.6,13.63,13.6,13.62,57200.0,13.6,13.63,13.6,13.62,57200.0
2009-03-23 10:40:00,13.62,13.62,13.6,13.62,83700.0,13.62,13.62,13.6,13.62,83700.0
2009-03-23 10:45:00,13.61,13.62,13.59,13.59,62300.0,13.61,13.62,13.59,13.59,62300.0
2009-03-23 10:50:00,13.6,13.6,13.58,13.59,95500.0,13.6,13.6,13.58,13.59,95500.0
2009-03-23 10:55:00,13.58,13.63,13.58,13.63,133300.0,13.58,13.63,13.58,13.63,133300.0
2009-03-23 11:00:00,13.63,13.63,13.59,13.61,54700.0,13.63,13.63,13.59,13.61,54700.0
2009-03-23 11:05:00,13.6,13.61,13.59,13.59,40900.0,13.6,13.61,13.59,13.59,40900.0
2009-03-23 11:10:00,13.6,13.63,13.6,13.62,119600.0,13.6,13.63,13.6,13.62,119600.0
2009-03-23 11:15:00,13.62,13.62,13.6,13.6,70200.0,13.62,13.62,13.6,13.6,70200.0
2009-03-23 11:20:00,13.6,13.66,13.6,13.66,107000.0,13.6,13.66,13.6,13.66,107000.0
2009-03-23 11:25:00,13.66,13.66,13.62,13.63,158500.0,13.66,13.66,13.62,13.63,158500.0
2009-03-23 11:30:00,13.62,13.65,13.62,13.65,46400.0,13.62,13.65,13.62,13.65,46400.0
2009-03-23 11:35:00,13.65,13.71,13.65,13.69,169300.0,13.65,13.71,13.65,13.69,169300.0
2009-03-23 11:40:00,13.69,13.7,13.65,13.65,311300.0,13.69,13.7,13.65,13.65,311300.0
2009-03-23 11:45:00,13.66,13.67,13.64,13.67,91100.0,13.66,13.67,13.64,13.67,91100.0
2009-03-23 11:50:00,13.67,13.68,13.66,13.67,166600.0,13.67,13.68,13.66,13.67,166600.0
2009-03-23 11:55:00,13.66,13.69,13.65,13.69,107300.0,13.66,13.69,13.65,13.69,107300.0
2009-03-23 12:00:00,13.7,13.7,13.68,13.69,94600.0,13.7,13.7,13.68,13.69,94600.0
2009-03-23 12:05:00,13.68,13.69,13.67,13.69,199500.0,13.68,13.69,13.67,13.69,199500.0
2009-03-23 12:10:00,13.69,13.69,13.66,13.66,54900.0,13.69,13.69,13.66,13.66,54900.0
2009-03-23 12:15:00,13.67,13.68,13.66,13.68,93400.0,13.67,13.68,13.66,13.68,93400.0
2009-03-23 12:20:00,13.68,13.68,13.66,13.67,55400.0,13.68,13.68,13.66,13.67,55400.0
2009-03-23 12:25:00,13.68,13.68,13.66,13.66,36700.0,13.68,13.68,13.66,13.66,36700.0
2009-03-23 12:30:00,13.67,13.68,13.65,13.67,161700.0,13.67,13.68,13.65,13.67,161700.0
2009-03-23 12:35:00,13.67,13.67,13.65,13.66,94100.0,13.67,13.67,13.65,13.66,94100.0
2009-03-23 12:40:00,13.67,13.67,13.64,13.64,71800.0,13.67,13.67,13.64,13.64,71800.0
2009-03-23 12:45:00,13.65,13.68,13.65,13.68,49300.0,13.65,13.68,13.65,13.68,49300.0
2009-03-23 12:50:00,13.67,13.68,13.65,13.68,120300.0,13.67,13.68,13.65,13.68,120300.0
2009-03-23 12:55:00,13.67,13.7,13.67,13.7,67400.0,13.67,13.7,13.67,13.7,67400.0
2009-03-23 13:00:00,13.7,13.7,13.66,13.67,116100.0,13.7,13.7,13.66,13.67,116100.0
2009-03-23 13:05:00,13.67,13.7,13.65,13.7,146500.0,13.67,13.7,13.65,13.7,146500.0
2009-03-23 13:10:00,13.7,13.7,13.69,13.7,102900.0,13.7,13.7,13.69,13.7,102900.0
2009-03-23 13:15:00,13.69,13.7,13.68,13.7,144100.0,13.69,13.7,13.68,13.7,144100.0
2009-03-23 13:20:00,13.7,13.73,13.69,13.7,357800.0,13.7,13.73,13.69,13.7,357800.0
2009-03-23 13:25:00,13.7,13.72,13.69,13.71,158100.0,13.7,13.72,13.69,13.71,158100.0
2009-03-23 13:30:00,13.7,13.71,13.69,13.69,114600.0,13.7,13.71,13.69,13.69,114600.0
2009-03-23 13:35:00,13.69,13.69,13.68,13.69,75500.0,13.69,13.69,13.68,13.69,75500.0
2009-03-23 13:40:00,13.68,13.69,13.68,13.69,44900.0,13.68,13.69,13.68,13.69,44900.0
2009-03-23 13:45:00,13.69,13.7,13.68,13.7,37400.0,13.69,13.7,13.68,13.7,37400.0
2009-03-23 13:50:00,13.69,13.71,13.69,13.7,89300.0,13.69,13.71,13.69,13.7,89300.0
2009-03-23 13:55:00,13.7,13.71,13.68,13.68,128100.0,13.7,13.71,13.68,13.68,128100.0
2009-03-23 14:00:00,13.68,13.69,13.68,13.68,29400.0,13.68,13.69,13.68,13.68,29400.0
2009-03-23 14:05:00,13.69,13.69,13.68,13.69,38500.0,13.69,13.69,13.68,13.69,38500.0
2009-03-23 14:10:00,13.68,13.69,13.68,13.69,27400.0,13.68,13.69,13.68,13.69,27400.0
2009-03-23 14:15:00,13.68,13.69,13.68,13.69,7900.0,13.68,13.69,13.68,13.69,7900.0
2009-03-23 14:20:00,13.68,13.69,13.68,13.68,39700.0,13.68,13.69,13.68,13.68,39700.0
2009-03-23 14:25:00,13.69,13.7,13.68,13.7,82600.0,13.69,13.7,13.68,13.7,82600.0
2009-03-23 14:30:00,13.7,13.7,13.69,13.7,46600.0,13.7,13.7,13.69,13.7,46600.0
2009-03-23 14:35:00,13.7,13.7,13.69,13.7,35800.0,13.7,13.7,13.69,13.7,35800.0
2009-03-23 14:40:00,13.7,13.7,13.69,13.7,25800.0,13.7,13.7,13.69,13.7,25800.0
2009-03-23 14:45:00,13.7,13.71,13.69,13.7,118600.0,13.7,13.71,13.69,13.7,118600.0
2009-03-23 14:50:00,13.69,13.7,13.68,13.69,118300.0,13.69,13.7,13.68,13.69,118300.0
2009-03-23 14:55:00,13.68,13.69,13.68,13.68,62400.0,13.68,13.69,13.68,13.68,62400.0
2009-03-23 15:00:00,13.69,13.7,13.68,13.69,54700.0,13.69,13.7,13.68,13.69,54700.0
2009-03-23 15:05:00,13.69,13.69,13.67,13.67,105300.0,13.69,13.69,13.67,13.67,105300.0
2009-03-23 15:10:00,13.67,13.68,13.67,13.67,85200.0,13.67,13.68,13.67,13.67,85200.0
2009-03-23 15:15:00,13.68,13.68,13.58,13.63,394700.0,13.68,13.68,13.58,13.63,394700.0
2009-03-23 15:20:00,13.64,13.65,13.53,13.58,645300.0,13.64,13.65,13.53,13.58,645300.0
2009-03-23 15:25:00,13.58,13.62,13.57,13.6,174000.0,13.58,13.62,13.57,13.6,174000.0
2009-03-23 15:30:00,13.6,13.61,13.55,13.58,209600.0,13.6,13.61,13.55,13.58,209600.0
2009-03-23 15:35:00,13.59,13.59,13.54,13.54,123000.0,13.59,13.59,13.54,13.54,123000.0
2009-03-23 15:40:00,13.55,13.55,13.5,13.51,137500.0,13.55,13.55,13.5,13.51,137500.0
2009-03-23 15:45:00,13.5,13.53,13.5,13.53,221000.0,13.5,13.53,13.5,13.53,221000.0
2009-03-23 15:50:00,13.53,13.53,13.49,13.5,275800.0,13.53,13.53,13.49,13.5,275800.0
2009-03-23 15:55:00,13.49,13.5,13.46,13.46,240300.0,13.49,13.5,13.46,13.46,240300.0
2009-03-24 09:30:00,13.28,13.3,13.21,13.23,497800.0,13.28,13.3,13.21,13.23,497800.0
2009-03-24 09:35:00,13.23,13.23,13.18,13.2,233100.0,13.23,13.23,13.18,13.2,233100.0
2009-03-24 09:40:00,13.2,13.25,13.2,13.25,192800.0,13.2,13.25,13.2,13.25,192800.0
2009-03-24 09:45:00,13.24,13.26,13.24,13.25,197300.0,13.24,13.26,13.24,13.25,197300.0
2009-03-24 09:50:00,13.24,13.24,13.22,13.23,146200.0,13.24,13.24,13.22,13.23,146200.0
2009-03-24 09:55:00,13.22,13.24,13.19,13.21,203600.0,13.22,13.24,13.19,13.21,203600.0
2009-03-24 10:00:00,13.21,13.22,13.12,13.14,256200.0,13.21,13.22,13.12,13.14,256200.0
2009-03-24 10:05:00,13.14,13.15,13.1,13.11,419100.0,13.14,13.15,13.1,13.11,419100.0
2009-03-24 10:10:00,13.11,13.16,13.11,13.15,171700.0,13.11,13.16,13.11,13.15,171700.0
2009-03-24 10:15:00,13.14,13.17,13.14,13.16,121300.0,13.14,13.17,13.14,13.16,121300.0
2009-03-24 10:20:00,13.17,13.17,13.14,13.16,125600.0,13.17,13.17,13.14,13.16,125600.0
2009-03-24 10:25:00,13.16,13.2,13.16,13.2,66300.0,13.16,13.2,13.16,13.2,66300.0
2009-03-24 10:30:00,13.2,13.21,13.19,13.19,85100.0,13.2,13.21,13.19,13.19,85100.0
2009-03-24 10:35:00,13.19,13.2,13.16,13.17,134500.0,13.19,13.2,13.16,13.17,134500.0
2009-03-24 10:40:00,13.18,13.21,13.17,13.19,48400.0,13.18,13.21,13.17,13.19,48400.0
2009-03-24 10:45:00,13.2,13.22,13.2,13.21,61600.0,13.2,13.22,13.2,13.21,61600.0
2009-03-24 10:50:00,13.22,13.26,13.21,13.25,73900.0,13.22,13.26,13.21,13.25,73900.0
2009-03-24 10:55:00,13.24,13.26,13.22,13.23,83500.0,13.24,13.26,13.22,13.23,83500.0
2009-03-24 11:00:00,13.23,13.24,13.23,13.24,30100.0,13.23,13.24,13.23,13.24,30100.0
2009-03-24 11:05:00,13.23,13.24,13.22,13.24,75200.0,13.23,13.24,13.22,13.24,75200.0
2009-03-24 11:10:00,13.23,13.24,13.19,13.2,117700.0,13.23,13.24,13.19,13.2,117700.0
2009-03-24 11:15:00,13.21,13.21,13.14,13.14,153200.0,13.21,13.21,13.14,13.14,153200.0
2009-03-24 11:20:00,13.14,13.18,13.13,13.18,107100.0,13.14,13.18,13.13,13.18,107100.0
2009-03-24 11:25:00,13.18,13.19,13.16,13.18,23700.0,13.18,13.19,13.16,13.18,23700.0
2009-03-24 11:30:00,13.17,13.18,13.14,13.16,76200.0,13.17,13.18,13.14,13.16,76200.0
2009-03-24 11:35:00,13.15,13.18,13.14,13.14,323700.0,13.15,13.18,13.14,13.14,323700.0
2009-03-24 11:40:00,13.14,13.17,13.12,13.16,159900.0,13.14,13.17,13.12,13.16,159900.0
2009-03-24 11:45:00,13.17,13.21,13.16,13.21,81700.0,13.17,13.21,13.16,13.21,81700.0
2009-03-24 11:50:00,13.21,13.22,13.16,13.16,32100.0,13.21,13.22,13.16,13.16,32100.0
2009-03-24 11:55:00,13.16,13.2,13.15,13.19,30000.0,13.16,13.2,13.15,13.19,30000.0
2009-03-24 12:00:00,13.18,13.19,13.17,13.18,18300.0,13.18,13.19,13.17,13.18,18300.0
2009-03-24 12:05:00,13.18,13.18,13.17,13.17,40500.0,13.18,13.18,13.17,13.17,40500.0
2009-03-24 12:10:00,13.17,13.17,13.15,13.16,51200.0,13.17,13.17,13.15,13.16,51200.0
2009-03-24 12:15:00,13.16,13.16,13.13,13.15,101400.0,13.16,13.16,13.13,13.15,101400.0
2009-03-24 12:20:00,13.15,13.17,13.14,13.15,36300.0,13.15,13.17,13.14,13.15,36300.0
2009-03-24 12:25:00,13.16,13.2,13.16,13.19,25800.0,13.16,13.2,13.16,13.19,25800.0
2009-03-24 12:30:00,13.19,13.2,13.17,13.18,84600.0,13.19,13.2,13.17,13.18,84600.0
2009-03-24 12:35:00,13.18,13.19,13.17,13.18,70400.0,13.18,13.19,13.17,13.18,70400.0
2009-03-24 12:40:00,13.18,13.18,13.16,13.17,16000.0,13.18,13.18,13.16,13.17,16000.0
2009-03-24 12:45:00,13.17,13.18,13.16,13.17,14500.0,13.17,13.18,13.16,13.17,14500.0
2009-03-24 12:50:00,13.16,13.16,13.14,13.15,74300.0,13.16,13.16,13.14,13.15,74300.0
2009-03-24 12:55:00,13.14,13.16,13.13,13.16,13000.0,13.14,13.16,13.13,13.16,13000.0
2009-03-24 13:00:00,13.16,13.18,13.15,13.17,101900.0,13.16,13.18,13.15,13.17,101900.0
2009-03-24 13:05:00,13.17,13.18,13.17,13.17,22000.0,13.17,13.18,13.17,13.17,22000.0
2009-03-24 13:10:00,13.18,13.23,13.18,13.21,94600.0,13.18,13.23,13.18,13.21,94600.0
2009-03-24 13:15:00,13.2,13.2,13.18,13.18,19000.0,13.2,13.2,13.18,13.18,19000.0
2009-03-24 13:20:00,13.18,13.21,13.16,13.21,57600.0,13.18,13.21,13.16,13.21,57600.0
2009-03-24 13:25:00,13.21,13.22,13.18,13.19,115800.0,13.21,13.22,13.18,13.19,115800.0
2009-03-24 13:30:00,13.18,13.2,13.17,13.19,75700.0,13.18,13.2,13.17,13.19,75700.0
2009-03-24 13:35:00,13.2,13.21,13.19,13.2,72300.0,13.2,13.21,13.19,13.2,72300.0
2009-03-24 13:40:00,13.2,13.21,13.17,13.17,61400.0,13.2,13.21,13.17,13.17,61400.0
2009-03-24 13:45:00,13.17,13.17,13.16,13.17,19000.0,13.17,13.17,13.16,13.17,19000.0
2009-03-24 13:50:00,13.16,13.18,13.16,13.18,10400.0,13.16,13.18,13.16,13.18,10400.0
2009-03-24 13:55:00,13.18,13.2,13.18,13.19,68300.0,13.18,13.2,13.18,13.19,68300.0
2009-03-24 14:00:00,13.19,13.21,13.19,13.21,37900.0,13.19,13.21,13.19,13.21,37900.0
2009-03-24 14:05:00,13.2,13.21,13.19,13.19,50500.0,13.2,13.21,13.19,13.19,50500.0
2009-03-24 14:10:00,13.2,13.2,13.18,13.19,47900.0,13.2,13.2,13.18,13.19,47900.0
2009-03-24 14:15:00,13.19,13.19,13.18,13.18,38900.0,13.19,13.19,13.18,13.18,38900.0
2009-03-24 14:20:00,13.19,13.2,13.19,13.19,36700.0,13.19,13.2,13.19,13.19,36700.0
2009-03-24 14:25:00,13.18,13.21,13.18,13.2,35000.0,13.18,13.21,13.18,13.2,35000.0
2009-03-24 14:30:00,13.21,13.24,13.2,13.23,151900.0,13.21,13.24,13.2,13.23,151900.0
2009-03-24 14:35:00,13.23,13.28,13.23,13.26,229500.0,13.23,13.28,13.23,13.26,229500.0
2009-03-24 14:40:00,13.25,13.28,13.23,13.27,168200.0,13.25,13.28,13.23,13.27,168200.0
2009-03-24 14:45:00,13.27,13.29,13.26,13.29,145400.0,13.27,13.29,13.26,13.29,145400.0
2009-03-24 14:50:00,13.29,13.31,13.28,13.28,391600.0,13.29,13.31,13.28,13.28,391600.0
2009-03-24 14:55:00,13.28,13.3,13.25,13.28,129400.0,13.28,13.3,13.25,13.28,129400.0
2009-03-24 15:00:00,13.29,13.29,13.27,13.28,73100.0,13.29,13.29,13.27,13.28,73100.0
2009-03-24 15:05:00,13.28,13.32,13.27,13.32,131900.0,13.28,13.32,13.27,13.32,131900.0
2009-03-24 15:10:00,13.33,13.33,13.3,13.3,139000.0,13.33,13.33,13.3,13.3,139000.0
2009-03-24 15:15:00,13.3,13.32,13.3,13.32,154400.0,13.3,13.32,13.3,13.32,154400.0
2009-03-24 15:20:00,13.32,13.32,13.27,13.28,215800.0,13.32,13.32,13.27,13.28,215800.0
2009-03-24 15:25:00,13.27,13.3,13.27,13.28,118300.0,13.27,13.3,13.27,13.28,118300.0
2009-03-24 15:30:00,13.29,13.3,13.27,13.27,133900.0,13.29,13.3,13.27,13.27,133900.0
2009-03-24 15:35:00,13.27,13.28,13.26,13.26,75800.0,13.27,13.28,13.26,13.26,75800.0
2009-03-24 15:40:00,13.27,13.27,13.25,13.27,137300.0,13.27,13.27,13.25,13.27,137300.0
2009-03-24 15:45:00,13.27,13.27,13.26,13.27,71200.0,13.27,13.27,13.26,13.27,71200.0
2009-03-24 15:50:00,13.27,13.28,13.26,13.28,201100.0,13.27,13.28,13.26,13.28,201100.0
2009-03-24 15:55:00,13.28,13.3,13.24,13.24,553400.0,13.28,13.3,13.24,13.24,553400.0
2009-03-25 09:30:00,13.07,13.09,13.02,13.04,337100.0,13.07,13.09,13.02,13.04,337100.0
2009-03-25 09:35:00,13.04,13.05,12.98,12.98,248400.0,13.04,13.05,12.98,12.98,248400.0
2009-03-25 09:40:00,12.99,13.04,12.97,13.04,169500.0,12.99,13.04,12.97,13.04,169500.0
2009-03-25 09:45:00,13.04,13.09,13.02,13.06,202100.0,13.04,13.09,13.02,13.06,202100.0
2009-03-25 09:50:00,13.07,13.07,13.03,13.06,85100.0,13.07,13.07,13.03,13.06,85100.0
2009-03-25 09:55:00,13.05,13.44,13.04,13.38,1237600.0,13.05,13.44,13.04,13.38,1237600.0
2009-03-25 10:00:00,13.38,13.39,13.3,13.35,643900.0,13.38,13.39,13.3,13.35,643900.0
2009-03-25 10:05:00,13.36,13.38,13.28,13.3,375600.0,13.36,13.38,13.28,13.3,375600.0
2009-03-25 10:10:00,13.3,13.32,13.13,13.17,405800.0,13.3,13.32,13.13,13.17,405800.0
2009-03-25 10:15:00,13.17,13.27,13.15,13.24,480200.0,13.17,13.27,13.15,13.24,480200.0
2009-03-25 10:20:00,13.25,13.25,13.14,13.2,410200.0,13.25,13.25,13.14,13.2,410200.0
2009-03-25 10:25:00,13.2,13.22,13.17,13.2,80600.0,13.2,13.22,13.17,13.2,80600.0
2009-03-25 10:30:00,13.2,13.24,13.19,13.2,196800.0,13.2,13.24,13.19,13.2,196800.0
2009-03-25 10:35:00,13.21,13.3,13.21,13.26,356600.0,13.21,13.3,13.21,13.26,356600.0
2009-03-25 10:40:00,13.25,13.29,13.23,13.27,200200.0,13.25,13.29,13.23,13.27,200200.0
2009-03-25 10:45:00,13.28,13.34,13.28,13.3,280700.0,13.28,13.34,13.28,13.3,280700.0
2009-03-25 10:50:00,13.29,13.3,13.25,13.26,156900.0,13.29,13.3,13.25,13.26,156900.0
2009-03-25 10:55:00,13.26,13.26,13.24,13.26,127900.0,13.26,13.26,13.24,13.26,127900.0
2009-03-25 11:00:00,13.25,13.29,13.22,13.28,103100.0,13.25,13.29,13.22,13.28,103100.0
2009-03-25 11:05:00,13.28,13.28,13.25,13.26,57100.0,13.28,13.28,13.25,13.26,57100.0
2009-03-25 11:10:00,13.25,13.26,13.23,13.24,88300.0,13.25,13.26,13.23,13.24,88300.0
2009-03-25 11:15:00,13.24,13.26,13.22,13.26,26300.0,13.24,13.26,13.22,13.26,26300.0
2009-03-25 11:20:00,13.26,13.26,13.23,13.24,55000.0,13.26,13.26,13.23,13.24,55000.0
2009-03-25 11:25:00,13.25,13.27,13.22,13.27,69400.0,13.25,13.27,13.22,13.27,69400.0
2009-03-25 11:30:00,13.27,13.28,13.25,13.28,22100.0,13.27,13.28,13.25,13.28,22100.0
2009-03-25 11:35:00,13.27,13.28,13.24,13.26,48300.0,13.27,13.28,13.24,13.26,48300.0
2009-03-25 11:40:00,13.26,13.27,13.23,13.24,115900.0,13.26,13.27,13.23,13.24,115900.0
2009-03-25 11:45:00,13.25,13.26,13.24,13.25,79000.0,13.25,13.26,13.24,13.25,79000.0
2009-03-25 11:50:00,13.25,13.27,13.24,13.26,70000.0,13.25,13.27,13.24,13.26,70000.0
2009-03-25 11:55:00,13.26,13.29,13.25,13.28,58000.0,13.26,13.29,13.25,13.28,58000.0
2009-03-25 12:00:00,13.28,13.33,13.27,13.31,405700.0,13.28,13.33,13.27,13.31,405700.0
2009-03-25 12:05:00,13.3,13.31,13.29,13.3,66300.0,13.3,13.31,13.29,13.3,66300.0
2009-03-25 12:10:00,13.3,13.3,13.28,13.3,97300.0,13.3,13.3,13.28,13.3,97300.0
2009-03-25 12:15:00,13.29,13.32,13.28,13.28,66100.0,13.29,13.32,13.28,13.28,66100.0
2009-03-25 12:20:00,13.28,13.31,13.27,13.3,64600.0,13.28,13.31,13.27,13.3,64600.0
2009-03-25 12:25:00,13.31,13.36,13.3,13.35,246000.0,13.31,13.36,13.3,13.35,246000.0
2009-03-25 12:30:00,13.35,13.36,13.33,13.36,57100.0,13.35,13.36,13.33,13.36,57100.0
2009-03-25 12:35:00,13.35,13.4,13.32,13.32,113100.0,13.35,13.4,13.32,13.32,113100.0
2009-03-25 12:40:00,13.32,13.36,13.31,13.35,124100.0,13.32,13.36,13.31,13.35,124100.0
2009-03-25 12:45:00,13.36,13.39,13.33,13.35,294000.0,13.36,13.39,13.33,13.35,294000.0
2009-03-25 12:50:00,13.35,13.35,13.32,13.33,45500.0,13.35,13.35,13.32,13.33,45500.0
2009-03-25 12:55:00,13.32,13.32,13.28,13.29,107100.0,13.32,13.32,13.28,13.29,107100.0
2009-03-25 13:00:00,13.29,13.29,13.26,13.27,12800.0,13.29,13.29,13.26,13.27,12800.0
2009-03-25 13:05:00,13.26,13.31,13.26,13.31,46200.0,13.26,13.31,13.26,13.31,46200.0
2009-03-25 13:10:00,13.31,13.31,13.28,13.28,57600.0,13.31,13.31,13.28,13.28,57600.0
2009-03-25 13:15:00,13.28,13.3,13.26,13.28,50600.0,13.28,13.3,13.26,13.28,50600.0
2009-03-25 13:20:00,13.28,13.31,13.26,13.29,352900.0,13.28,13.31,13.26,13.29,352900.0
2009-03-25 13:25:00,13.28,13.35,13.28,13.32,209700.0,13.28,13.35,13.28,13.32,209700.0
2009-03-25 13:30:00,13.32,13.33,13.31,13.32,41800.0,13.32,13.33,13.31,13.32,41800.0
2009-03-25 13:35:00,13.32,13.33,13.32,13.33,41300.0,13.32,13.33,13.32,13.33,41300.0
2009-03-25 13:40:00,13.33,13.33,13.27,13.29,124100.0,13.33,13.33,13.27,13.29,124100.0
2009-03-25 13:45:00,13.3,13.31,13.29,13.3,25300.0,13.3,13.31,13.29,13.3,25300.0
2009-03-25 13:50:00,13.29,13.33,13.29,13.31,94700.0,13.29,13.33,13.29,13.31,94700.0
2009-03-25 13:55:00,13.32,13.32,13.3,13.3,52600.0,13.32,13.32,13.3,13.3,52600.0
2009-03-25 14:00:00,13.3,13.31,13.28,13.29,128800.0,13.3,13.31,13.28,13.29,128800.0
2009-03-25 14:05:00,13.3,13.33,13.29,13.32,89500.0,13.3,13.33,13.29,13.32,89500.0
2009-03-25 14:10:00,13.33,13.37,13.33,13.37,122800.0,13.33,13.37,13.33,13.37,122800.0
2009-03-25 14:15:00,13.37,13.39,13.36,13.39,89100.0,13.37,13.39,13.36,13.39,89100.0
2009-03-25 14:20:00,13.38,13.39,13.35,13.36,82700.0,13.38,13.39,13.35,13.36,82700.0
2009-03-25 14:25:00,13.35,13.36,13.35,13.36,13200.0,13.35,13.36,13.35,13.36,13200.0
2009-03-25 14:30:00,13.35,13.36,13.35,13.36,55000.0,13.35,13.36,13.35,13.36,55000.0
2009-03-25 14:35:00,13.36,13.36,13.34,13.34,96900.0,13.36,13.36,13.34,13.34,96900.0
2009-03-25 14:40:00,13.35,13.4,13.34,13.37,108400.0,13.35,13.4,13.34,13.37,108400.0
2009-03-25 14:45:00,13.37,13.39,13.36,13.36,55800.0,13.37,13.39,13.36,13.36,55800.0
2009-03-25 14:50:00,13.37,13.37,13.36,13.36,17000.0,13.37,13.37,13.36,13.36,17000.0
2009-03-25 14:55:00,13.36,13.36,13.33,13.34,193900.0,13.36,13.36,13.33,13.34,193900.0
2009-03-25 15:00:00,13.33,13.35,13.32,13.32,176800.0,13.33,13.35,13.32,13.32,176800.0
2009-03-25 15:05:00,13.33,13.34,13.32,13.33,363500.0,13.33,13.34,13.32,13.33,363500.0
2009-03-25 15:10:00,13.33,13.35,13.32,13.35,65700.0,13.33,13.35,13.32,13.35,65700.0
2009-03-25 15:15:00,13.35,13.35,13.34,13.34,25000.0,13.35,13.35,13.34,13.34,25000.0
2009-03-25 15:20:00,13.33,13.36,13.33,13.33,54700.0,13.33,13.36,13.33,13.33,54700.0
2009-03-25 15:25:00,13.34,13.35,13.32,13.33,115900.0,13.34,13.35,13.32,13.33,115900.0
2009-03-25 15:30:00,13.33,13.36,13.33,13.36,57600.0,13.33,13.36,13.33,13.36,57600.0
2009-03-25 15:35:00,13.35,13.36,13.35,13.36,45500.0,13.35,13.36,13.35,13.36,45500.0
2009-03-25 15:40:00,13.36,13.37,13.35,13.36,61700.0,13.36,13.37,13.35,13.36,61700.0
2009-03-25 15:45:00,13.37,13.37,13.34,13.35,85900.0,13.37,13.37,13.34,13.35,85900.0
2009-03-25 15:50:00,13.34,13.35,13.33,13.35,105500.0,13.34,13.35,13.33,13.35,105500.0
2009-03-25 15:55:00,13.36,13.36,13.33,13.35,166100.0,13.36,13.36,13.33,13.35,166100.0
2009-03-26 09:30:00,13.48,13.5,13.44,13.45,145400.0,13.48,13.5,13.44,13.45,145400.0
2009-03-26 09:35:00,13.45,13.47,13.43,13.46,99300.0,13.45,13.47,13.43,13.46,99300.0
2009-03-26 09:40:00,13.46,13.47,13.45,13.47,136100.0,13.46,13.47,13.45,13.47,136100.0
2009-03-26 09:45:00,13.47,13.47,13.42,13.42,105300.0,13.47,13.47,13.42,13.42,105300.0
2009-03-26 09:50:00,13.42,13.43,13.36,13.39,111600.0,13.42,13.43,13.36,13.39,111600.0
2009-03-26 09:55:00,13.39,13.42,13.38,13.39,43000.0,13.39,13.42,13.38,13.39,43000.0
2009-03-26 10:00:00,13.39,13.4,13.36,13.39,170800.0,13.39,13.4,13.36,13.39,170800.0
2009-03-26 10:05:00,13.39,13.42,13.39,13.42,145900.0,13.39,13.42,13.39,13.42,145900.0
2009-03-26 10:10:00,13.41,13.42,13.37,13.39,91100.0,13.41,13.42,13.37,13.39,91100.0
2009-03-26 10:15:00,13.4,13.41,13.38,13.41,77300.0,13.4,13.41,13.38,13.41,77300.0
2009-03-26 10:20:00,13.4,13.43,13.39,13.43,43100.0,13.4,13.43,13.39,13.43,43100.0
2009-03-26 10:25:00,13.43,13.44,13.42,13.42,96300.0,13.43,13.44,13.42,13.42,96300.0
2009-03-26 10:30:00,13.42,13.43,13.4,13.42,34300.0,13.42,13.43,13.4,13.42,34300.0
2009-03-26 10:35:00,13.42,13.46,13.41,13.46,53400.0,13.42,13.46,13.41,13.46,53400.0
2009-03-26 10:40:00,13.46,13.48,13.44,13.46,257800.0,13.46,13.48,13.44,13.46,257800.0
2009-03-26 10:45:00,13.45,13.46,13.44,13.45,57300.0,13.45,13.46,13.44,13.45,57300.0
2009-03-26 10:50:00,13.45,13.46,13.44,13.45,77700.0,13.45,13.46,13.44,13.45,77700.0
2009-03-26 10:55:00,13.44,13.45,13.44,13.44,87900.0,13.44,13.45,13.44,13.44,87900.0
2009-03-26 11:00:00,13.44,13.46,13.44,13.45,16600.0,13.44,13.46,13.44,13.45,16600.0
2009-03-26 11:05:00,13.46,13.47,13.45,13.47,74900.0,13.46,13.47,13.45,13.47,74900.0
2009-03-26 11:10:00,13.47,13.5,13.46,13.5,64000.0,13.47,13.5,13.46,13.5,64000.0
2009-03-26 11:15:00,13.5,13.51,13.48,13.5,100000.0,13.5,13.51,13.48,13.5,100000.0
2009-03-26 11:20:00,13.49,13.51,13.49,13.5,76000.0,13.49,13.51,13.49,13.5,76000.0
2009-03-26 11:25:00,13.5,13.51,13.47,13.49,105800.0,13.5,13.51,13.47,13.49,105800.0
2009-03-26 11:30:00,13.5,13.51,13.49,13.5,67800.0,13.5,13.51,13.49,13.5,67800.0
2009-03-26 11:35:00,13.51,13.51,13.47,13.47,52200.0,13.51,13.51,13.47,13.47,52200.0
2009-03-26 11:40:00,13.46,13.5,13.46,13.49,36900.0,13.46,13.5,13.46,13.49,36900.0
2009-03-26 11:45:00,13.5,13.5,13.47,13.48,85300.0,13.5,13.5,13.47,13.48,85300.0
2009-03-26 11:50:00,13.48,13.48,13.45,13.46,55700.0,13.48,13.48,13.45,13.46,55700.0
2009-03-26 11:55:00,13.46,13.47,13.45,13.47,61900.0,13.46,13.47,13.45,13.47,61900.0
2009-03-26 12:00:00,13.47,13.51,13.47,13.49,64800.0,13.47,13.51,13.47,13.49,64800.0
2009-03-26 12:05:00,13.49,13.5,13.49,13.5,68400.0,13.49,13.5,13.49,13.5,68400.0
2009-03-26 12:10:00,13.5,13.53,13.5,13.53,104100.0,13.5,13.53,13.5,13.53,104100.0
2009-03-26 12:15:00,13.53,13.56,13.52,13.55,64400.0,13.53,13.56,13.52,13.55,64400.0
2009-03-26 12:20:00,13.55,13.58,13.54,13.54,130800.0,13.55,13.58,13.54,13.54,130800.0
2009-03-26 12:25:00,13.53,13.59,13.53,13.58,26900.0,13.53,13.59,13.53,13.58,26900.0
2009-03-26 12:30:00,13.57,13.58,13.53,13.54,101100.0,13.57,13.58,13.53,13.54,101100.0
2009-03-26 12:35:00,13.53,13.57,13.53,13.57,46300.0,13.53,13.57,13.53,13.57,46300.0
2009-03-26 12:40:00,13.57,13.59,13.56,13.56,100400.0,13.57,13.59,13.56,13.56,100400.0
2009-03-26 12:45:00,13.57,13.57,13.53,13.55,140100.0,13.57,13.57,13.53,13.55,140100.0
2009-03-26 12:50:00,13.55,13.55,13.52,13.52,129500.0,13.55,13.55,13.52,13.52,129500.0
2009-03-26 12:55:00,13.52,13.53,13.5,13.51,59000.0,13.52,13.53,13.5,13.51,59000.0
2009-03-26 13:00:00,13.51,13.53,13.51,13.52,21800.0,13.51,13.53,13.51,13.52,21800.0
2009-03-26 13:05:00,13.53,13.53,13.51,13.51,29200.0,13.53,13.53,13.51,13.51,29200.0
2009-03-26 13:10:00,13.52,13.52,13.48,13.49,39800.0,13.52,13.52,13.48,13.49,39800.0
2009-03-26 13:15:00,13.48,13.49,13.44,13.45,86500.0,13.48,13.49,13.44,13.45,86500.0
2009-03-26 13:20:00,13.45,13.47,13.42,13.46,49100.0,13.45,13.47,13.42,13.46,49100.0
2009-03-26 13:25:00,13.47,13.49,13.47,13.48,50200.0,13.47,13.49,13.47,13.48,50200.0
2009-03-26 13:30:00,13.48,13.5,13.45,13.48,90400.0,13.48,13.5,13.45,13.48,90400.0
2009-03-26 13:35:00,13.48,13.49,13.47,13.47,14500.0,13.48,13.49,13.47,13.47,14500.0
2009-03-26 13:40:00,13.48,13.49,13.47,13.48,19700.0,13.48,13.49,13.47,13.48,19700.0
2009-03-26 13:45:00,13.49,13.49,13.48,13.48,33100.0,13.49,13.49,13.48,13.48,33100.0
2009-03-26 13:50:00,13.49,13.49,13.47,13.48,70100.0,13.49,13.49,13.47,13.48,70100.0
2009-03-26 13:55:00,13.48,13.48,13.45,13.46,79100.0,13.48,13.48,13.45,13.46,79100.0
2009-03-26 14:00:00,13.45,13.46,13.41,13.43,121300.0,13.45,13.46,13.41,13.43,121300.0
2009-03-26 14:05:00,13.43,13.44,13.41,13.42,102400.0,13.43,13.44,13.41,13.42,102400.0
2009-03-26 14:10:00,13.43,13.43,13.42,13.42,19400.0,13.43,13.43,13.42,13.42,19400.0
2009-03-26 14:15:00,13.43,13.43,13.42,13.42,30600.0,13.43,13.43,13.42,13.42,30600.0
2009-03-26 14:20:00,13.43,13.44,13.43,13.44,133800.0,13.43,13.44,13.43,13.44,133800.0
2009-03-26 14:25:00,13.44,13.45,13.42,13.44,118800.0,13.44,13.45,13.42,13.44,118800.0
2009-03-26 14:30:00,13.44,13.44,13.43,13.44,35500.0,13.44,13.44,13.43,13.44,35500.0
2009-03-26 14:35:00,13.44,13.46,13.44,13.45,137600.0,13.44,13.46,13.44,13.45,137600.0
2009-03-26 14:40:00,13.44,13.46,13.43,13.45,146900.0,13.44,13.46,13.43,13.45,146900.0
2009-03-26 14:45:00,13.45,13.46,13.43,13.45,58500.0,13.45,13.46,13.43,13.45,58500.0
2009-03-26 14:50:00,13.44,13.46,13.42,13.42,56100.0,13.44,13.46,13.42,13.42,56100.0
2009-03-26 14:55:00,13.43,13.45,13.42,13.44,113300.0,13.43,13.45,13.42,13.44,113300.0
2009-03-26 15:00:00,13.44,13.45,13.43,13.44,45800.0,13.44,13.45,13.43,13.44,45800.0
2009-03-26 15:05:00,13.45,13.45,13.43,13.44,32400.0,13.45,13.45,13.43,13.44,32400.0
2009-03-26 15:10:00,13.44,13.45,13.44,13.45,36000.0,13.44,13.45,13.44,13.45,36000.0
2009-03-26 15:15:00,13.45,13.45,13.44,13.45,19800.0,13.45,13.45,13.44,13.45,19800.0
2009-03-26 15:20:00,13.44,13.45,13.44,13.45,24300.0,13.44,13.45,13.44,13.45,24300.0
2009-03-26 15:25:00,13.44,13.45,13.44,13.44,93400.0,13.44,13.45,13.44,13.44,93400.0
2009-03-26 15:30:00,13.44,13.45,13.42,13.43,175600.0,13.44,13.45,13.42,13.43,175600.0
2009-03-26 15:35:00,13.43,13.43,13.41,13.42,91500.0,13.43,13.43,13.41,13.42,91500.0
2009-03-26 15:40:00,13.42,13.44,13.41,13.44,82700.0,13.42,13.44,13.41,13.44,82700.0
2009-03-26 15:45:00,13.44,13.44,13.42,13.42,59700.0,13.44,13.44,13.42,13.42,59700.0
2009-03-26 15:50:00,13.43,13.43,13.39,13.39,98300.0,13.43,13.43,13.39,13.39,98300.0
2009-03-26 15:55:00,13.39,13.4,13.35,13.38,301800.0,13.39,13.4,13.35,13.38,301800.0
2009-03-27 09:30:00,13.12,13.21,13.11,13.21,496200.0,13.12,13.21,13.11,13.21,496200.0
2009-03-27 09:35:00,13.2,13.2,13.17,13.18,135300.0,13.2,13.2,13.17,13.18,135300.0
2009-03-27 09:40:00,13.18,13.18,13.15,13.17,87400.0,13.18,13.18,13.15,13.17,87400.0
2009-03-27 09:45:00,13.17,13.18,13.14,13.14,33100.0,13.17,13.18,13.14,13.14,33100.0
2009-03-27 09:50:00,13.14,13.15,13.13,13.14,66300.0,13.14,13.15,13.13,13.14,66300.0
2009-03-27 09:55:00,13.14,13.14,13.09,13.12,78900.0,13.14,13.14,13.09,13.12,78900.0
2009-03-27 10:00:00,13.13,13.14,13.11,13.12,78100.0,13.13,13.14,13.11,13.12,78100.0
2009-03-27 10:05:00,13.12,13.15,13.12,13.13,48600.0,13.12,13.15,13.12,13.13,48600.0
2009-03-27 10:10:00,13.13,13.15,13.13,13.13,29200.0,13.13,13.15,13.13,13.13,29200.0
2009-03-27 10:15:00,13.13,13.13,13.12,13.13,43200.0,13.13,13.13,13.12,13.13,43200.0
2009-03-27 10:20:00,13.13,13.15,13.12,13.15,26900.0,13.13,13.15,13.12,13.15,26900.0
2009-03-27 10:25:00,13.15,13.16,13.14,13.16,53800.0,13.15,13.16,13.14,13.16,53800.0
2009-03-27 10:30:00,13.15,13.17,13.14,13.14,22200.0,13.15,13.17,13.14,13.14,22200.0
2009-03-27 10:35:00,13.15,13.17,13.14,13.17,42100.0,13.15,13.17,13.14,13.17,42100.0
2009-03-27 10:40:00,13.16,13.16,13.14,13.15,70000.0,13.16,13.16,13.14,13.15,70000.0
2009-03-27 10:45:00,13.15,13.15,13.13,13.15,29600.0,13.15,13.15,13.13,13.15,29600.0
2009-03-27 10:50:00,13.15,13.16,13.14,13.15,50200.0,13.15,13.16,13.14,13.15,50200.0
2009-03-27 10:55:00,13.15,13.15,13.13,13.14,27400.0,13.15,13.15,13.13,13.14,27400.0
2009-03-27 11:00:00,13.13,13.15,13.13,13.15,45000.0,13.13,13.15,13.13,13.15,45000.0
2009-03-27 11:05:00,13.15,13.15,13.1,13.1,88400.0,13.15,13.15,13.1,13.1,88400.0
2009-03-27 11:10:00,13.1,13.14,13.1,13.13,76100.0,13.1,13.14,13.1,13.13,76100.0
2009-03-27 11:15:00,13.13,13.15,13.13,13.13,39800.0,13.13,13.15,13.13,13.13,39800.0
2009-03-27 11:20:00,13.14,13.15,13.13,13.14,61800.0,13.14,13.15,13.13,13.14,61800.0
2009-03-27 11:25:00,13.14,13.15,13.13,13.14,86900.0,13.14,13.15,13.13,13.14,86900.0
2009-03-27 11:30:00,13.14,13.15,13.13,13.14,68800.0,13.14,13.15,13.13,13.14,68800.0
2009-03-27 11:35:00,13.14,13.14,13.11,13.12,70500.0,13.14,13.14,13.11,13.12,70500.0
2009-03-27 11:40:00,13.12,13.13,13.11,13.12,16700.0,13.12,13.13,13.11,13.12,16700.0
2009-03-27 11:45:00,13.13,13.15,13.12,13.15,208500.0,13.13,13.15,13.12,13.15,208500.0
2009-03-27 11:50:00,13.15,13.17,13.14,13.16,162600.0,13.15,13.17,13.14,13.16,162600.0
2009-03-27 11:55:00,13.17,13.17,13.15,13.16,51300.0,13.17,13.17,13.15,13.16,51300.0
2009-03-27 12:00:00,13.16,13.17,13.16,13.16,40800.0,13.16,13.17,13.16,13.16,40800.0
2009-03-27 12:05:00,13.16,13.17,13.15,13.17,22900.0,13.16,13.17,13.15,13.17,22900.0
2009-03-27 12:10:00,13.16,13.19,13.16,13.17,43200.0,13.16,13.19,13.16,13.17,43200.0
2009-03-27 12:15:00,13.17,13.17,13.15,13.15,25200.0,13.17,13.17,13.15,13.15,25200.0
2009-03-27 12:20:00,13.15,13.16,13.13,13.15,12600.0,13.15,13.16,13.13,13.15,12600.0
2009-03-27 12:25:00,13.15,13.15,13.13,13.14,18100.0,13.15,13.15,13.13,13.14,18100.0
2009-03-27 12:30:00,13.14,13.15,13.13,13.14,15900.0,13.14,13.15,13.13,13.14,15900.0
2009-03-27 12:35:00,13.15,13.15,13.12,13.13,18300.0,13.15,13.15,13.12,13.13,18300.0
2009-03-27 12:40:00,13.12,13.13,13.12,13.13,15600.0,13.12,13.13,13.12,13.13,15600.0
2009-03-27 12:45:00,13.12,13.13,13.11,13.12,28800.0,13.12,13.13,13.11,13.12,28800.0
2009-03-27 12:50:00,13.12,13.12,13.1,13.12,27500.0,13.12,13.12,13.1,13.12,27500.0
2009-03-27 12:55:00,13.12,13.15,13.12,13.13,165200.0,13.12,13.15,13.12,13.13,165200.0
2009-03-27 13:00:00,13.12,13.14,13.1,13.1,137100.0,13.12,13.14,13.1,13.1,137100.0
2009-03-27 13:05:00,13.1,13.13,13.1,13.11,176700.0,13.1,13.13,13.1,13.11,176700.0
2009-03-27 13:10:00,13.12,13.13,13.11,13.11,45000.0,13.12,13.13,13.11,13.11,45000.0
2009-03-27 13:15:00,13.11,13.12,13.1,13.11,96800.0,13.11,13.12,13.1,13.11,96800.0
2009-03-27 13:20:00,13.11,13.12,13.09,13.12,46100.0,13.11,13.12,13.09,13.12,46100.0
2009-03-27 13:25:00,13.12,13.13,13.11,13.12,14300.0,13.12,13.13,13.11,13.12,14300.0
2009-03-27 13:30:00,13.12,13.13,13.12,13.13,99800.0,13.12,13.13,13.12,13.13,99800.0
2009-03-27 13:35:00,13.12,13.13,13.11,13.12,54500.0,13.12,13.13,13.11,13.12,54500.0
2009-03-27 13:40:00,13.11,13.13,13.1,13.13,119100.0,13.11,13.13,13.1,13.13,119100.0
2009-03-27 13:45:00,13.13,13.13,13.12,13.13,10500.0,13.13,13.13,13.12,13.13,10500.0
2009-03-27 13:50:00,13.13,13.13,13.09,13.09,89300.0,13.13,13.13,13.09,13.09,89300.0
2009-03-27 13:55:00,13.09,13.11,13.09,13.1,65200.0,13.09,13.11,13.09,13.1,65200.0
2009-03-27 14:00:00,13.1,13.11,13.09,13.1,45200.0,13.1,13.11,13.09,13.1,45200.0
2009-03-27 14:05:00,13.1,13.12,13.1,13.12,129500.0,13.1,13.12,13.1,13.12,129500.0
2009-03-27 14:10:00,13.12,13.12,13.09,13.1,51200.0,13.12,13.12,13.09,13.1,51200.0
2009-03-27 14:15:00,13.09,13.1,13.08,13.09,15700.0,13.09,13.1,13.08,13.09,15700.0
2009-03-27 14:20:00,13.09,13.13,13.08,13.13,89800.0,13.09,13.13,13.08,13.13,89800.0
2009-03-27 14:25:00,13.14,13.14,13.12,13.13,18800.0,13.14,13.14,13.12,13.13,18800.0
2009-03-27 14:30:00,13.13,13.13,13.11,13.11,13800.0,13.13,13.13,13.11,13.11,13800.0
2009-03-27 14:35:00,13.11,13.13,13.11,13.12,38100.0,13.11,13.13,13.11,13.12,38100.0
2009-03-27 14:40:00,13.13,13.15,13.12,13.15,30700.0,13.13,13.15,13.12,13.15,30700.0
2009-03-27 14:45:00,13.15,13.15,13.13,13.14,39100.0,13.15,13.15,13.13,13.14,39100.0
2009-03-27 14:50:00,13.14,13.15,13.14,13.15,26500.0,13.14,13.15,13.14,13.15,26500.0
2009-03-27 14:55:00,13.15,13.15,13.14,13.15,54500.0,13.15,13.15,13.14,13.15,54500.0
2009-03-27 15:00:00,13.15,13.17,13.14,13.16,193400.0,13.15,13.17,13.14,13.16,193400.0
2009-03-27 15:05:00,13.16,13.16,13.15,13.16,39600.0,13.16,13.16,13.15,13.16,39600.0
2009-03-27 15:10:00,13.16,13.16,13.13,13.15,56300.0,13.16,13.16,13.13,13.15,56300.0
2009-03-27 15:15:00,13.15,13.17,13.15,13.17,89200.0,13.15,13.17,13.15,13.17,89200.0
2009-03-27 15:20:00,13.17,13.17,13.14,13.14,115500.0,13.17,13.17,13.14,13.14,115500.0
2009-03-27 15:25:00,13.14,13.16,13.14,13.15,79200.0,13.14,13.16,13.14,13.15,79200.0
2009-03-27 15:30:00,13.15,13.16,13.15,13.16,35100.0,13.15,13.16,13.15,13.16,35100.0
2009-03-27 15:35:00,13.15,13.16,13.15,13.15,20200.0,13.15,13.16,13.15,13.15,20200.0
2009-03-27 15:40:00,13.15,13.17,13.15,13.17,40800.0,13.15,13.17,13.15,13.17,40800.0
2009-03-27 15:45:00,13.17,13.17,13.15,13.15,47200.0,13.17,13.17,13.15,13.15,47200.0
2009-03-27 15:50:00,13.16,13.17,13.14,13.17,162700.0,13.16,13.17,13.14,13.17,162700.0
2009-03-27 15:55:00,13.17,13.18,13.13,13.15,287400.0,13.17,13.18,13.13,13.15,287400.0
2009-03-30 09:30:00,12.9,12.94,12.89,12.94,515900.0,12.9,12.94,12.89,12.94,515900.0
2009-03-30 09:35:00,12.94,13.04,12.92,13.02,319300.0,12.94,13.04,12.92,13.02,319300.0
2009-03-30 09:40:00,13.02,13.09,12.99,13.07,422200.0,13.02,13.09,12.99,13.07,422200.0
2009-03-30 09:45:00,13.06,13.13,13.05,13.08,372300.0,13.06,13.13,13.05,13.08,372300.0
2009-03-30 09:50:00,13.07,13.09,13.06,13.07,215100.0,13.07,13.09,13.06,13.07,215100.0
2009-03-30 09:55:00,13.07,13.07,13.02,13.03,89700.0,13.07,13.07,13.02,13.03,89700.0
2009-03-30 10:00:00,13.02,13.05,13.02,13.04,142900.0,13.02,13.05,13.02,13.04,142900.0
2009-03-30 10:05:00,13.04,13.05,13.01,13.02,299000.0,13.04,13.05,13.01,13.02,299000.0
2009-03-30 10:10:00,13.02,13.03,12.98,13.01,167100.0,13.02,13.03,12.98,13.01,167100.0
2009-03-30 10:15:00,13.02,13.02,12.99,13.0,165100.0,13.02,13.02,12.99,13.0,165100.0
2009-03-30 10:20:00,13.01,13.05,12.99,13.05,46600.0,13.01,13.05,12.99,13.05,46600.0
2009-03-30 10:25:00,13.05,13.06,13.03,13.05,37700.0,13.05,13.06,13.03,13.05,37700.0
2009-03-30 10:30:00,13.05,13.1,13.05,13.08,65900.0,13.05,13.1,13.05,13.08,65900.0
2009-03-30 10:35:00,13.08,13.15,13.08,13.15,125400.0,13.08,13.15,13.08,13.15,125400.0
2009-03-30 10:40:00,13.15,13.16,13.11,13.12,152400.0,13.15,13.16,13.11,13.12,152400.0
2009-03-30 10:45:00,13.12,13.14,13.12,13.14,56800.0,13.12,13.14,13.12,13.14,56800.0
2009-03-30 10:50:00,13.13,13.13,13.1,13.1,251300.0,13.13,13.13,13.1,13.1,251300.0
2009-03-30 10:55:00,13.1,13.1,13.06,13.08,435100.0,13.1,13.1,13.06,13.08,435100.0
2009-03-30 11:00:00,13.09,13.09,13.06,13.06,48900.0,13.09,13.09,13.06,13.06,48900.0
2009-03-30 11:05:00,13.05,13.08,13.04,13.05,132300.0,13.05,13.08,13.04,13.05,132300.0
2009-03-30 11:10:00,13.05,13.06,13.03,13.06,28600.0,13.05,13.06,13.03,13.06,28600.0
2009-03-30 11:15:00,13.05,13.05,13.04,13.04,27700.0,13.05,13.05,13.04,13.04,27700.0
2009-03-30 11:20:00,13.05,13.05,13.03,13.04,40500.0,13.05,13.05,13.03,13.04,40500.0
2009-03-30 11:25:00,13.04,13.06,13.04,13.06,40900.0,13.04,13.06,13.04,13.06,40900.0
2009-03-30 11:30:00,13.06,13.08,13.05,13.06,81000.0,13.06,13.08,13.05,13.06,81000.0
2009-03-30 11:35:00,13.06,13.06,13.01,13.01,65200.0,13.06,13.06,13.01,13.01,65200.0
2009-03-30 11:40:00,13.01,13.02,12.99,13.0,86500.0,13.01,13.02,12.99,13.0,86500.0
2009-03-30 11:45:00,13.0,13.0,12.88,12.92,394400.0,13.0,13.0,12.88,12.92,394400.0
2009-03-30 11:50:00,12.93,12.94,12.88,12.9,163400.0,12.93,12.94,12.88,12.9,163400.0
2009-03-30 11:55:00,12.9,12.93,12.86,12.93,183400.0,12.9,12.93,12.86,12.93,183400.0
2009-03-30 12:00:00,12.93,12.97,12.91,12.95,108500.0,12.93,12.97,12.91,12.95,108500.0
2009-03-30 12:05:00,12.95,12.95,12.93,12.93,91900.0,12.95,12.95,12.93,12.93,91900.0
2009-03-30 12:10:00,12.93,12.93,12.9,12.9,56300.0,12.93,12.93,12.9,12.9,56300.0
2009-03-30 12:15:00,12.91,12.91,12.88,12.91,78300.0,12.91,12.91,12.88,12.91,78300.0
2009-03-30 12:20:00,12.91,12.91,12.85,12.88,245400.0,12.91,12.91,12.85,12.88,245400.0
2009-03-30 12:25:00,12.88,12.89,12.87,12.87,70900.0,12.88,12.89,12.87,12.87,70900.0
2009-03-30 12:30:00,12.87,12.87,12.81,12.82,232500.0,12.87,12.87,12.81,12.82,232500.0
2009-03-30 12:35:00,12.83,12.88,12.81,12.87,118000.0,12.83,12.88,12.81,12.87,118000.0
2009-03-30 12:40:00,12.86,12.88,12.85,12.87,116400.0,12.86,12.88,12.85,12.87,116400.0
2009-03-30 12:45:00,12.86,12.87,12.85,12.87,61100.0,12.86,12.87,12.85,12.87,61100.0
2009-03-30 12:50:00,12.87,12.87,12.84,12.85,37200.0,12.87,12.87,12.84,12.85,37200.0
2009-03-30 12:55:00,12.84,12.87,12.82,12.87,34500.0,12.84,12.87,12.82,12.87,34500.0
2009-03-30 13:00:00,12.87,12.89,12.86,12.87,42200.0,12.87,12.89,12.86,12.87,42200.0
2009-03-30 13:05:00,12.87,12.88,12.86,12.88,66500.0,12.87,12.88,12.86,12.88,66500.0
2009-03-30 13:10:00,12.87,12.89,12.87,12.89,40500.0,12.87,12.89,12.87,12.89,40500.0
2009-03-30 13:15:00,12.89,12.9,12.86,12.86,92100.0,12.89,12.9,12.86,12.86,92100.0
2009-03-30 13:20:00,12.86,12.88,12.86,12.87,12200.0,12.86,12.88,12.86,12.87,12200.0
2009-03-30 13:25:00,12.87,12.88,12.87,12.87,43600.0,12.87,12.88,12.87,12.87,43600.0
2009-03-30 13:30:00,12.86,12.87,12.86,12.86,12300.0,12.86,12.87,12.86,12.86,12300.0
2009-03-30 13:35:00,12.87,12.88,12.86,12.88,74600.0,12.87,12.88,12.86,12.88,74600.0
2009-03-30 13:40:00,12.88,12.88,12.87,12.87,16600.0,12.88,12.88,12.87,12.87,16600.0
2009-03-30 13:45:00,12.87,12.88,12.86,12.88,38400.0,12.87,12.88,12.86,12.88,38400.0
2009-03-30 13:50:00,12.88,12.88,12.86,12.86,51000.0,12.88,12.88,12.86,12.86,51000.0
2009-03-30 13:55:00,12.86,12.86,12.85,12.85,26800.0,12.86,12.86,12.85,12.85,26800.0
2009-03-30 14:00:00,12.85,12.87,12.85,12.87,59400.0,12.85,12.87,12.85,12.87,59400.0
2009-03-30 14:05:00,12.87,12.87,12.86,12.86,17900.0,12.87,12.87,12.86,12.86,17900.0
2009-03-30 14:10:00,12.87,12.87,12.86,12.87,26700.0,12.87,12.87,12.86,12.87,26700.0
2009-03-30 14:15:00,12.86,12.89,12.86,12.89,26200.0,12.86,12.89,12.86,12.89,26200.0
2009-03-30 14:20:00,12.88,12.89,12.86,12.88,18000.0,12.88,12.89,12.86,12.88,18000.0
2009-03-30 14:25:00,12.88,12.92,12.88,12.9,89700.0,12.88,12.92,12.88,12.9,89700.0
2009-03-30 14:30:00,12.91,12.92,12.89,12.9,33000.0,12.91,12.92,12.89,12.9,33000.0
2009-03-30 14:35:00,12.91,12.92,12.9,12.91,317400.0,12.91,12.92,12.9,12.91,317400.0
2009-03-30 14:40:00,12.91,12.91,12.88,12.88,219100.0,12.91,12.91,12.88,12.88,219100.0
2009-03-30 14:45:00,12.89,12.9,12.88,12.89,33800.0,12.89,12.9,12.88,12.89,33800.0
2009-03-30 14:50:00,12.89,12.92,12.89,12.91,52500.0,12.89,12.92,12.89,12.91,52500.0
2009-03-30 14:55:00,12.91,12.91,12.89,12.9,14800.0,12.91,12.91,12.89,12.9,14800.0
2009-03-30 15:00:00,12.89,12.9,12.89,12.89,21900.0,12.89,12.9,12.89,12.89,21900.0
2009-03-30 15:05:00,12.89,12.91,12.89,12.91,80500.0,12.89,12.91,12.89,12.91,80500.0
2009-03-30 15:10:00,12.91,12.92,12.9,12.91,20100.0,12.91,12.92,12.9,12.91,20100.0
2009-03-30 15:15:00,12.92,12.92,12.91,12.92,21200.0,12.92,12.92,12.91,12.92,21200.0
2009-03-30 15:20:00,12.92,12.92,12.9,12.9,83600.0,12.92,12.92,12.9,12.9,83600.0
2009-03-30 15:25:00,12.9,12.9,12.89,12.89,52100.0,12.9,12.9,12.89,12.89,52100.0
2009-03-30 15:30:00,12.89,12.9,12.89,12.89,51200.0,12.89,12.9,12.89,12.89,51200.0
2009-03-30 15:35:00,12.89,12.89,12.88,12.88,28800.0,12.89,12.89,12.88,12.88,28800.0
2009-03-30 15:40:00,12.88,12.9,12.88,12.9,68800.0,12.88,12.9,12.88,12.9,68800.0
2009-03-30 15:45:00,12.9,12.9,12.87,12.87,94300.0,12.9,12.9,12.87,12.87,94300.0
2009-03-30 15:50:00,12.88,12.88,12.86,12.86,231200.0,12.88,12.88,12.86,12.86,231200.0
2009-03-30 15:55:00,12.86,12.87,12.85,12.85,323600.0,12.86,12.87,12.85,12.85,323600.0
2009-03-31 09:30:00,13.03,13.03,12.96,12.98,300800.0,13.03,13.03,12.96,12.98,300800.0
2009-03-31 09:35:00,12.98,13.01,12.97,12.99,123100.0,12.98,13.01,12.97,12.99,123100.0
2009-03-31 09:40:00,12.98,12.98,12.91,12.92,124000.0,12.98,12.98,12.91,12.92,124000.0
2009-03-31 09:45:00,12.92,12.94,12.91,12.93,28900.0,12.92,12.94,12.91,12.93,28900.0
2009-03-31 09:50:00,12.93,12.93,12.87,12.91,87000.0,12.93,12.93,12.87,12.91,87000.0
2009-03-31 09:55:00,12.91,12.92,12.88,12.89,46200.0,12.91,12.92,12.88,12.89,46200.0
2009-03-31 10:00:00,12.88,12.88,12.84,12.85,189000.0,12.88,12.88,12.84,12.85,189000.0
2009-03-31 10:05:00,12.86,12.86,12.8,12.83,237800.0,12.86,12.86,12.8,12.83,237800.0
2009-03-31 10:10:00,12.85,12.87,12.83,12.86,54100.0,12.85,12.87,12.83,12.86,54100.0
2009-03-31 10:15:00,12.86,12.88,12.84,12.87,91400.0,12.86,12.88,12.84,12.87,91400.0
2009-03-31 10:20:00,12.88,12.88,12.83,12.86,143400.0,12.88,12.88,12.83,12.86,143400.0
2009-03-31 10:25:00,12.86,12.88,12.85,12.87,52100.0,12.86,12.88,12.85,12.87,52100.0
2009-03-31 10:30:00,12.87,12.87,12.82,12.83,62300.0,12.87,12.87,12.82,12.83,62300.0
2009-03-31 10:35:00,12.83,12.84,12.7,12.72,386500.0,12.83,12.84,12.7,12.72,386500.0
2009-03-31 10:40:00,12.72,12.73,12.52,12.59,1090300.0,12.72,12.73,12.52,12.59,1090300.0
2009-03-31 10:45:00,12.59,12.59,12.5,12.51,398800.0,12.59,12.59,12.5,12.51,398800.0
2009-03-31 10:50:00,12.52,12.53,12.41,12.51,866500.0,12.52,12.53,12.41,12.51,866500.0
2009-03-31 10:55:00,12.51,12.63,12.51,12.6,264900.0,12.51,12.63,12.51,12.6,264900.0
2009-03-31 11:00:00,12.6,12.62,12.59,12.62,160500.0,12.6,12.62,12.59,12.62,160500.0
2009-03-31 11:05:00,12.62,12.62,12.56,12.59,195600.0,12.62,12.62,12.56,12.59,195600.0
2009-03-31 11:10:00,12.58,12.62,12.58,12.61,150800.0,12.58,12.62,12.58,12.61,150800.0
2009-03-31 11:15:00,12.61,12.67,12.61,12.66,193400.0,12.61,12.67,12.61,12.66,193400.0
2009-03-31 11:20:00,12.66,12.69,12.65,12.69,115400.0,12.66,12.69,12.65,12.69,115400.0
2009-03-31 11:25:00,12.69,12.7,12.68,12.68,94000.0,12.69,12.7,12.68,12.68,94000.0
2009-03-31 11:30:00,12.69,12.69,12.66,12.67,59400.0,12.69,12.69,12.66,12.67,59400.0
2009-03-31 11:35:00,12.68,12.72,12.67,12.72,114700.0,12.68,12.72,12.67,12.72,114700.0
2009-03-31 11:40:00,12.71,12.72,12.69,12.7,112400.0,12.71,12.72,12.69,12.7,112400.0
2009-03-31 11:45:00,12.7,12.74,12.7,12.72,137600.0,12.7,12.74,12.7,12.72,137600.0
2009-03-31 11:50:00,12.72,12.74,12.71,12.72,242200.0,12.72,12.74,12.71,12.72,242200.0
2009-03-31 11:55:00,12.73,12.76,12.72,12.73,99200.0,12.73,12.76,12.72,12.73,99200.0
2009-03-31 12:00:00,12.74,12.75,12.7,12.71,120400.0,12.74,12.75,12.7,12.71,120400.0
2009-03-31 12:05:00,12.71,12.71,12.69,12.69,57700.0,12.71,12.71,12.69,12.69,57700.0
2009-03-31 12:10:00,12.69,12.69,12.67,12.68,44900.0,12.69,12.69,12.67,12.68,44900.0
2009-03-31 12:15:00,12.68,12.7,12.67,12.7,24500.0,12.68,12.7,12.67,12.7,24500.0
2009-03-31 12:20:00,12.69,12.7,12.69,12.7,13600.0,12.69,12.7,12.69,12.7,13600.0
2009-03-31 12:25:00,12.7,12.7,12.68,12.7,46700.0,12.7,12.7,12.68,12.7,46700.0
2009-03-31 12:30:00,12.7,12.72,12.68,12.72,28100.0,12.7,12.72,12.68,12.72,28100.0
2009-03-31 12:35:00,12.72,12.74,12.71,12.73,19800.0,12.72,12.74,12.71,12.73,19800.0
2009-03-31 12:40:00,12.72,12.72,12.7,12.7,17700.0,12.72,12.72,12.7,12.7,17700.0
2009-03-31 12:45:00,12.7,12.73,12.7,12.71,40700.0,12.7,12.73,12.7,12.71,40700.0
2009-03-31 12:50:00,12.72,12.74,12.71,12.72,47400.0,12.72,12.74,12.71,12.72,47400.0
2009-03-31 12:55:00,12.71,12.76,12.71,12.76,35400.0,12.71,12.76,12.71,12.76,35400.0
2009-03-31 13:00:00,12.77,12.77,12.74,12.77,48500.0,12.77,12.77,12.74,12.77,48500.0
2009-03-31 13:05:00,12.76,12.82,12.76,12.82,54300.0,12.76,12.82,12.76,12.82,54300.0
2009-03-31 13:10:00,12.82,12.82,12.78,12.81,193300.0,12.82,12.82,12.78,12.81,193300.0
2009-03-31 13:15:00,12.81,12.84,12.81,12.82,134500.0,12.81,12.84,12.81,12.82,134500.0
2009-03-31 13:20:00,12.82,12.85,12.8,12.85,88700.0,12.82,12.85,12.8,12.85,88700.0
2009-03-31 13:25:00,12.85,12.85,12.81,12.82,137000.0,12.85,12.85,12.81,12.82,137000.0
2009-03-31 13:30:00,12.83,12.84,12.81,12.83,155200.0,12.83,12.84,12.81,12.83,155200.0
2009-03-31 13:35:00,12.83,12.87,12.83,12.86,219100.0,12.83,12.87,12.83,12.86,219100.0
2009-03-31 13:40:00,12.86,12.86,12.82,12.82,64200.0,12.86,12.86,12.82,12.82,64200.0
2009-03-31 13:45:00,12.83,12.84,12.82,12.84,32700.0,12.83,12.84,12.82,12.84,32700.0
2009-03-31 13:50:00,12.84,12.85,12.83,12.84,19900.0,12.84,12.85,12.83,12.84,19900.0
2009-03-31 13:55:00,12.83,12.85,12.83,12.84,57400.0,12.83,12.85,12.83,12.84,57400.0
2009-03-31 14:00:00,12.84,12.85,12.8,12.8,52100.0,12.84,12.85,12.8,12.8,52100.0
2009-03-31 14:05:00,12.8,12.81,12.77,12.77,51900.0,12.8,12.81,12.77,12.77,51900.0
2009-03-31 14:10:00,12.77,12.78,12.75,12.77,44500.0,12.77,12.78,12.75,12.77,44500.0
2009-03-31 14:15:00,12.77,12.79,12.75,12.78,79600.0,12.77,12.79,12.75,12.78,79600.0
2009-03-31 14:20:00,12.78,12.8,12.78,12.78,85500.0,12.78,12.8,12.78,12.78,85500.0
2009-03-31 14:25:00,12.79,12.79,12.77,12.77,86800.0,12.79,12.79,12.77,12.77,86800.0
2009-03-31 14:30:00,12.76,12.77,12.75,12.76,50900.0,12.76,12.77,12.75,12.76,50900.0
2009-03-31 14:35:00,12.76,12.79,12.76,12.79,97800.0,12.76,12.79,12.76,12.79,97800.0
2009-03-31 14:40:00,12.8,12.81,12.79,12.81,40800.0,12.8,12.81,12.79,12.81,40800.0
2009-03-31 14:45:00,12.81,12.83,12.8,12.82,85300.0,12.81,12.83,12.8,12.82,85300.0
2009-03-31 14:50:00,12.81,12.81,12.8,12.8,53500.0,12.81,12.81,12.8,12.8,53500.0
2009-03-31 14:55:00,12.8,12.81,12.76,12.76,44900.0,12.8,12.81,12.76,12.76,44900.0
2009-03-31 15:00:00,12.77,12.78,12.76,12.77,87300.0,12.77,12.78,12.76,12.77,87300.0
2009-03-31 15:05:00,12.77,12.78,12.77,12.78,25600.0,12.77,12.78,12.77,12.78,25600.0
2009-03-31 15:10:00,12.77,12.82,12.77,12.81,155000.0,12.77,12.82,12.77,12.81,155000.0
2009-03-31 15:15:00,12.81,12.82,12.8,12.8,24500.0,12.81,12.82,12.8,12.8,24500.0
2009-03-31 15:20:00,12.8,12.81,12.8,12.81,38400.0,12.8,12.81,12.8,12.81,38400.0
2009-03-31 15:25:00,12.81,12.81,12.8,12.81,81200.0,12.81,12.81,12.8,12.81,81200.0
2009-03-31 15:30:00,12.8,12.81,12.8,12.81,106200.0,12.8,12.81,12.8,12.81,106200.0
2009-03-31 15:35:00,12.81,12.81,12.79,12.79,78600.0,12.81,12.81,12.79,12.79,78600.0
2009-03-31 15:40:00,12.79,12.81,12.78,12.79,116500.0,12.79,12.81,12.78,12.79,116500.0
2009-03-31 15:45:00,12.78,12.79,12.78,12.78,32000.0,12.78,12.79,12.78,12.78,32000.0
2009-03-31 15:50:00,12.79,12.79,12.78,12.78,105200.0,12.79,12.79,12.78,12.78,105200.0
2009-03-31 15:55:00,12.78,12.78,12.77,12.78,181700.0,12.78,12.78,12.77,12.78,181700.0
2009-04-01 09:30:00,12.92,12.93,12.88,12.89,87500.0,12.92,12.93,12.88,12.89,87500.0
2009-04-01 09:35:00,12.89,12.9,12.86,12.9,131100.0,12.89,12.9,12.86,12.9,131100.0
2009-04-01 09:40:00,12.9,12.9,12.88,12.89,50100.0,12.9,12.9,12.88,12.89,50100.0
2009-04-01 09:45:00,12.9,12.9,12.88,12.9,64100.0,12.9,12.9,12.88,12.9,64100.0
2009-04-01 09:50:00,12.9,12.9,12.87,12.88,64700.0,12.9,12.9,12.87,12.88,64700.0
2009-04-01 09:55:00,12.86,12.87,12.83,12.86,104900.0,12.86,12.87,12.83,12.86,104900.0
2009-04-01 10:00:00,12.86,12.86,12.85,12.85,30400.0,12.86,12.86,12.85,12.85,30400.0
2009-04-01 10:05:00,12.85,12.85,12.78,12.82,193300.0,12.85,12.85,12.78,12.82,193300.0
2009-04-01 10:10:00,12.82,12.82,12.78,12.8,39200.0,12.82,12.82,12.78,12.8,39200.0
2009-04-01 10:15:00,12.8,12.81,12.7,12.75,76900.0,12.8,12.81,12.7,12.75,76900.0
2009-04-01 10:20:00,12.76,12.76,12.72,12.74,67500.0,12.76,12.76,12.72,12.74,67500.0
2009-04-01 10:25:00,12.74,12.76,12.71,12.74,67600.0,12.74,12.76,12.71,12.74,67600.0
2009-04-01 10:30:00,12.72,12.77,12.7,12.77,78700.0,12.72,12.77,12.7,12.77,78700.0
2009-04-01 10:35:00,12.77,12.77,12.72,12.74,70400.0,12.77,12.77,12.72,12.74,70400.0
2009-04-01 10:40:00,12.74,12.78,12.73,12.78,34500.0,12.74,12.78,12.73,12.78,34500.0
2009-04-01 10:45:00,12.78,12.78,12.75,12.78,36300.0,12.78,12.78,12.75,12.78,36300.0
2009-04-01 10:50:00,12.78,12.78,12.75,12.75,51500.0,12.78,12.78,12.75,12.75,51500.0
2009-04-01 10:55:00,12.76,12.78,12.74,12.77,53500.0,12.76,12.78,12.74,12.77,53500.0
2009-04-01 11:00:00,12.77,12.81,12.76,12.8,73900.0,12.77,12.81,12.76,12.8,73900.0
2009-04-01 11:05:00,12.79,12.81,12.79,12.8,49500.0,12.79,12.81,12.79,12.8,49500.0
2009-04-01 11:10:00,12.8,12.8,12.79,12.8,25100.0,12.8,12.8,12.79,12.8,25100.0
2009-04-01 11:15:00,12.8,12.83,12.77,12.78,46900.0,12.8,12.83,12.77,12.78,46900.0
2009-04-01 11:20:00,12.78,12.8,12.77,12.79,26300.0,12.78,12.8,12.77,12.79,26300.0
2009-04-01 11:25:00,12.79,12.8,12.78,12.79,98900.0,12.79,12.8,12.78,12.79,98900.0
2009-04-01 11:30:00,12.79,12.81,12.78,12.8,61600.0,12.79,12.81,12.78,12.8,61600.0
2009-04-01 11:35:00,12.79,12.81,12.79,12.81,14000.0,12.79,12.81,12.79,12.81,14000.0
2009-04-01 11:40:00,12.8,12.84,12.8,12.84,49700.0,12.8,12.84,12.8,12.84,49700.0
2009-04-01 11:45:00,12.84,12.88,12.84,12.85,39800.0,12.84,12.88,12.84,12.85,39800.0
2009-04-01 11:50:00,12.85,12.86,12.82,12.83,45600.0,12.85,12.86,12.82,12.83,45600.0
2009-04-01 11:55:00,12.83,12.87,12.83,12.85,29400.0,12.83,12.87,12.83,12.85,29400.0
2009-04-01 12:00:00,12.85,12.85,12.81,12.82,88300.0,12.85,12.85,12.81,12.82,88300.0
2009-04-01 12:05:00,12.83,12.84,12.82,12.83,55300.0,12.83,12.84,12.82,12.83,55300.0
2009-04-01 12:10:00,12.84,12.87,12.8,12.81,111800.0,12.84,12.87,12.8,12.81,111800.0
2009-04-01 12:15:00,12.81,12.83,12.81,12.83,49400.0,12.81,12.83,12.81,12.83,49400.0
2009-04-01 12:20:00,12.82,12.82,12.8,12.82,42500.0,12.82,12.82,12.8,12.82,42500.0
2009-04-01 12:25:00,12.82,12.82,12.79,12.79,17500.0,12.82,12.82,12.79,12.79,17500.0
2009-04-01 12:30:00,12.78,12.81,12.77,12.81,74400.0,12.78,12.81,12.77,12.81,74400.0
2009-04-01 12:35:00,12.81,12.82,12.8,12.81,45900.0,12.81,12.82,12.8,12.81,45900.0
2009-04-01 12:40:00,12.81,12.84,12.8,12.83,91200.0,12.81,12.84,12.8,12.83,91200.0
2009-04-01 12:45:00,12.83,12.85,12.82,12.85,83300.0,12.83,12.85,12.82,12.85,83300.0
2009-04-01 12:50:00,12.85,12.85,12.82,12.84,46800.0,12.85,12.85,12.82,12.84,46800.0
2009-04-01 12:55:00,12.83,12.84,12.83,12.83,77800.0,12.83,12.84,12.83,12.83,77800.0
2009-04-01 13:00:00,12.84,12.84,12.83,12.83,53500.0,12.84,12.84,12.83,12.83,53500.0
2009-04-01 13:05:00,12.83,12.84,12.81,12.83,56800.0,12.83,12.84,12.81,12.83,56800.0
2009-04-01 13:10:00,12.83,12.84,12.82,12.84,13700.0,12.83,12.84,12.82,12.84,13700.0
2009-04-01 13:15:00,12.84,12.85,12.83,12.84,32300.0,12.84,12.85,12.83,12.84,32300.0
2009-04-01 13:20:00,12.84,12.85,12.8,12.8,66700.0,12.84,12.85,12.8,12.8,66700.0
2009-04-01 13:25:00,12.81,12.82,12.8,12.8,52600.0,12.81,12.82,12.8,12.8,52600.0
2009-04-01 13:30:00,12.81,12.81,12.79,12.79,8700.0,12.81,12.81,12.79,12.79,8700.0
2009-04-01 13:35:00,12.79,12.8,12.78,12.79,32700.0,12.79,12.8,12.78,12.79,32700.0
2009-04-01 13:40:00,12.8,12.8,12.79,12.79,12400.0,12.8,12.8,12.79,12.79,12400.0
2009-04-01 13:45:00,12.79,12.81,12.79,12.81,43600.0,12.79,12.81,12.79,12.81,43600.0
2009-04-01 13:50:00,12.81,12.81,12.8,12.81,20600.0,12.81,12.81,12.8,12.81,20600.0
2009-04-01 13:55:00,12.8,12.82,12.8,12.82,35100.0,12.8,12.82,12.8,12.82,35100.0
2009-04-01 14:00:00,12.82,12.82,12.81,12.82,33200.0,12.82,12.82,12.81,12.82,33200.0
2009-04-01 14:05:00,12.81,12.83,12.81,12.83,13100.0,12.81,12.83,12.81,12.83,13100.0
2009-04-01 14:10:00,12.83,12.84,12.82,12.83,125800.0,12.83,12.84,12.82,12.83,125800.0
2009-04-01 14:15:00,12.83,12.83,12.82,12.82,41400.0,12.83,12.83,12.82,12.82,41400.0
2009-04-01 14:20:00,12.83,12.84,12.82,12.83,33300.0,12.83,12.84,12.82,12.83,33300.0
2009-04-01 14:25:00,12.84,12.84,12.83,12.84,31300.0,12.84,12.84,12.83,12.84,31300.0
2009-04-01 14:30:00,12.84,12.84,12.83,12.84,19100.0,12.84,12.84,12.83,12.84,19100.0
2009-04-01 14:35:00,12.84,12.85,12.83,12.85,30900.0,12.84,12.85,12.83,12.85,30900.0
2009-04-01 14:40:00,12.85,12.86,12.85,12.86,48200.0,12.85,12.86,12.85,12.86,48200.0
2009-04-01 14:45:00,12.86,12.86,12.84,12.85,53500.0,12.86,12.86,12.84,12.85,53500.0
2009-04-01 14:50:00,12.85,12.86,12.84,12.85,100600.0,12.85,12.86,12.84,12.85,100600.0
2009-04-01 14:55:00,12.85,12.86,12.84,12.84,118000.0,12.85,12.86,12.84,12.84,118000.0
2009-04-01 15:00:00,12.85,12.85,12.84,12.84,24200.0,12.85,12.85,12.84,12.84,24200.0
2009-04-01 15:05:00,12.85,12.86,12.83,12.84,160400.0,12.85,12.86,12.83,12.84,160400.0
2009-04-01 15:10:00,12.84,12.85,12.83,12.83,55000.0,12.84,12.85,12.83,12.83,55000.0
2009-04-01 15:15:00,12.83,12.85,12.83,12.85,17200.0,12.83,12.85,12.83,12.85,17200.0
2009-04-01 15:20:00,12.85,12.85,12.84,12.84,57300.0,12.85,12.85,12.84,12.84,57300.0
2009-04-01 15:25:00,12.84,12.85,12.84,12.84,23400.0,12.84,12.85,12.84,12.84,23400.0
2009-04-01 15:30:00,12.85,12.85,12.84,12.84,26700.0,12.85,12.85,12.84,12.84,26700.0
2009-04-01 15:35:00,12.84,12.85,12.84,12.84,99800.0,12.84,12.85,12.84,12.84,99800.0
2009-04-01 15:40:00,12.84,12.85,12.83,12.83,58700.0,12.84,12.85,12.83,12.83,58700.0
2009-04-01 15:45:00,12.83,12.84,12.83,12.84,29500.0,12.83,12.84,12.83,12.84,29500.0
2009-04-01 15:50:00,12.84,12.85,12.83,12.84,148200.0,12.84,12.85,12.83,12.84,148200.0
2009-04-01 15:55:00,12.83,12.84,12.83,12.84,80900.0,12.83,12.84,12.83,12.84,80900.0
2009-04-02 09:30:00,12.51,12.54,12.48,12.54,619100.0,12.51,12.54,12.48,12.54,619100.0
2009-04-02 09:35:00,12.54,12.58,12.48,12.52,510300.0,12.54,12.58,12.48,12.52,510300.0
2009-04-02 09:40:00,12.52,12.56,12.51,12.54,241700.0,12.52,12.56,12.51,12.54,241700.0
2009-04-02 09:45:00,12.54,12.57,12.53,12.53,341700.0,12.54,12.57,12.53,12.53,341700.0
2009-04-02 09:50:00,12.53,12.55,12.52,12.54,204300.0,12.53,12.55,12.52,12.54,204300.0
2009-04-02 09:55:00,12.54,12.55,12.5,12.5,120900.0,12.54,12.55,12.5,12.5,120900.0
2009-04-02 10:00:00,12.5,12.5,12.42,12.43,251200.0,12.5,12.5,12.42,12.43,251200.0
2009-04-02 10:05:00,12.44,12.52,12.42,12.49,188700.0,12.44,12.52,12.42,12.49,188700.0
2009-04-02 10:10:00,12.49,12.52,12.47,12.49,145400.0,12.49,12.52,12.47,12.49,145400.0
2009-04-02 10:15:00,12.49,12.51,12.47,12.49,211000.0,12.49,12.51,12.47,12.49,211000.0
2009-04-02 10:20:00,12.49,12.5,12.46,12.46,122100.0,12.49,12.5,12.46,12.46,122100.0
2009-04-02 10:25:00,12.46,12.53,12.46,12.52,227100.0,12.46,12.53,12.46,12.52,227100.0
2009-04-02 10:30:00,12.51,12.56,12.51,12.54,91800.0,12.51,12.56,12.51,12.54,91800.0
2009-04-02 10:35:00,12.54,12.57,12.54,12.57,135200.0,12.54,12.57,12.54,12.57,135200.0
2009-04-02 10:40:00,12.57,12.59,12.56,12.58,94200.0,12.57,12.59,12.56,12.58,94200.0
2009-04-02 10:45:00,12.58,12.6,12.56,12.59,135100.0,12.58,12.6,12.56,12.59,135100.0
2009-04-02 10:50:00,12.58,12.68,12.56,12.66,189600.0,12.58,12.68,12.56,12.66,189600.0
2009-04-02 10:55:00,12.66,12.66,12.56,12.6,120200.0,12.66,12.66,12.56,12.6,120200.0
2009-04-02 11:00:00,12.6,12.61,12.57,12.58,57700.0,12.6,12.61,12.57,12.58,57700.0
2009-04-02 11:05:00,12.59,12.59,12.47,12.51,247400.0,12.59,12.59,12.47,12.51,247400.0
2009-04-02 11:10:00,12.51,12.55,12.5,12.55,129900.0,12.51,12.55,12.5,12.55,129900.0
2009-04-02 11:15:00,12.54,12.54,12.49,12.53,157700.0,12.54,12.54,12.49,12.53,157700.0
2009-04-02 11:20:00,12.52,12.59,12.52,12.58,134100.0,12.52,12.59,12.52,12.58,134100.0
2009-04-02 11:25:00,12.57,12.62,12.56,12.61,72900.0,12.57,12.62,12.56,12.61,72900.0
2009-04-02 11:30:00,12.62,12.62,12.58,12.6,46200.0,12.62,12.62,12.58,12.6,46200.0
2009-04-02 11:35:00,12.59,12.61,12.55,12.58,59800.0,12.59,12.61,12.55,12.58,59800.0
2009-04-02 11:40:00,12.57,12.61,12.56,12.61,71000.0,12.57,12.61,12.56,12.61,71000.0
2009-04-02 11:45:00,12.61,12.63,12.6,12.62,34200.0,12.61,12.63,12.6,12.62,34200.0
2009-04-02 11:50:00,12.63,12.64,12.61,12.64,54300.0,12.63,12.64,12.61,12.64,54300.0
2009-04-02 11:55:00,12.64,12.65,12.62,12.64,170000.0,12.64,12.65,12.62,12.64,170000.0
2009-04-02 12:00:00,12.64,12.65,12.63,12.65,25300.0,12.64,12.65,12.63,12.65,25300.0
2009-04-02 12:05:00,12.64,12.65,12.64,12.65,22400.0,12.64,12.65,12.64,12.65,22400.0
2009-04-02 12:10:00,12.65,12.65,12.62,12.62,61000.0,12.65,12.65,12.62,12.62,61000.0
2009-04-02 12:15:00,12.63,12.64,12.61,12.64,74900.0,12.63,12.64,12.61,12.64,74900.0
2009-04-02 12:20:00,12.63,12.64,12.62,12.62,38800.0,12.63,12.64,12.62,12.62,38800.0
2009-04-02 12:25:00,12.62,12.64,12.62,12.64,53400.0,12.62,12.64,12.62,12.64,53400.0
2009-04-02 12:30:00,12.63,12.64,12.62,12.63,61400.0,12.63,12.64,12.62,12.63,61400.0
2009-04-02 12:35:00,12.63,12.64,12.62,12.64,56800.0,12.63,12.64,12.62,12.64,56800.0
2009-04-02 12:40:00,12.65,12.7,12.65,12.67,129400.0,12.65,12.7,12.65,12.67,129400.0
2009-04-02 12:45:00,12.67,12.72,12.66,12.71,64700.0,12.67,12.72,12.66,12.71,64700.0
2009-04-02 12:50:00,12.72,12.72,12.66,12.67,75000.0,12.72,12.72,12.66,12.67,75000.0
2009-04-02 12:55:00,12.68,12.71,12.66,12.7,25900.0,12.68,12.71,12.66,12.7,25900.0
2009-04-02 13:00:00,12.7,12.71,12.66,12.68,86900.0,12.7,12.71,12.66,12.68,86900.0
2009-04-02 13:05:00,12.67,12.72,12.67,12.72,77000.0,12.67,12.72,12.67,12.72,77000.0
2009-04-02 13:10:00,12.72,13.0,12.72,12.84,1118800.0,12.72,13.0,12.72,12.84,1118800.0
2009-04-02 13:15:00,12.84,12.86,12.82,12.84,129800.0,12.84,12.86,12.82,12.84,129800.0
2009-04-02 13:20:00,12.84,12.89,12.83,12.85,352900.0,12.84,12.89,12.83,12.85,352900.0
2009-04-02 13:25:00,12.85,12.89,12.83,12.85,217300.0,12.85,12.89,12.83,12.85,217300.0
2009-04-02 13:30:00,12.85,12.86,12.83,12.85,41200.0,12.85,12.86,12.83,12.85,41200.0
2009-04-02 13:35:00,12.84,12.85,12.83,12.85,77400.0,12.84,12.85,12.83,12.85,77400.0
2009-04-02 13:40:00,12.85,12.85,12.83,12.85,33400.0,12.85,12.85,12.83,12.85,33400.0
2009-04-02 13:45:00,12.84,12.85,12.83,12.83,93100.0,12.84,12.85,12.83,12.83,93100.0
2009-04-02 13:50:00,12.84,12.84,12.82,12.84,92400.0,12.84,12.84,12.82,12.84,92400.0
2009-04-02 13:55:00,12.84,12.85,12.84,12.84,24800.0,12.84,12.85,12.84,12.84,24800.0
2009-04-02 14:00:00,12.85,12.85,12.84,12.85,22100.0,12.85,12.85,12.84,12.85,22100.0
2009-04-02 14:05:00,12.84,12.85,12.84,12.84,13500.0,12.84,12.85,12.84,12.84,13500.0
2009-04-02 14:10:00,12.85,12.86,12.85,12.85,22300.0,12.85,12.86,12.85,12.85,22300.0
2009-04-02 14:15:00,12.85,12.85,12.82,12.84,22600.0,12.85,12.85,12.82,12.84,22600.0
2009-04-02 14:20:00,12.84,12.84,12.8,12.8,44100.0,12.84,12.84,12.8,12.8,44100.0
2009-04-02 14:25:00,12.81,12.82,12.8,12.81,8300.0,12.81,12.82,12.8,12.81,8300.0
2009-04-02 14:30:00,12.82,12.82,12.79,12.79,49900.0,12.82,12.82,12.79,12.79,49900.0
2009-04-02 14:35:00,12.79,12.8,12.78,12.8,48300.0,12.79,12.8,12.78,12.8,48300.0
2009-04-02 14:40:00,12.79,12.8,12.77,12.77,18400.0,12.79,12.8,12.77,12.77,18400.0
2009-04-02 14:45:00,12.77,12.77,12.75,12.77,34200.0,12.77,12.77,12.75,12.77,34200.0
2009-04-02 14:50:00,12.76,12.79,12.76,12.78,47000.0,12.76,12.79,12.76,12.78,47000.0
2009-04-02 14:55:00,12.77,12.79,12.77,12.79,19800.0,12.77,12.79,12.77,12.79,19800.0
2009-04-02 15:00:00,12.79,12.8,12.79,12.79,20800.0,12.79,12.8,12.79,12.79,20800.0
2009-04-02 15:05:00,12.79,12.8,12.79,12.8,19700.0,12.79,12.8,12.79,12.8,19700.0
2009-04-02 15:10:00,12.79,12.8,12.78,12.78,48600.0,12.79,12.8,12.78,12.78,48600.0
2009-04-02 15:15:00,12.78,12.79,12.78,12.79,20300.0,12.78,12.79,12.78,12.79,20300.0
2009-04-02 15:20:00,12.78,12.79,12.77,12.78,67300.0,12.78,12.79,12.77,12.78,67300.0
2009-04-02 15:25:00,12.78,12.79,12.77,12.77,18100.0,12.78,12.79,12.77,12.77,18100.0
2009-04-02 15:30:00,12.77,12.79,12.77,12.78,59000.0,12.77,12.79,12.77,12.78,59000.0
2009-04-02 15:35:00,12.78,12.8,12.78,12.79,32700.0,12.78,12.8,12.78,12.79,32700.0
2009-04-02 15:40:00,12.79,12.79,12.78,12.79,35800.0,12.79,12.79,12.78,12.79,35800.0
2009-04-02 15:45:00,12.78,12.79,12.78,12.79,51100.0,12.78,12.79,12.78,12.79,51100.0
2009-04-02 15:50:00,12.79,12.8,12.78,12.79,45800.0,12.79,12.8,12.78,12.79,45800.0
2009-04-02 15:55:00,12.78,12.8,12.77,12.77,185500.0,12.78,12.8,12.77,12.77,185500.0
2009-04-03 09:30:00,12.68,12.75,12.66,12.69,151900.0,12.68,12.75,12.66,12.69,151900.0
2009-04-03 09:35:00,12.68,12.7,12.65,12.69,81000.0,12.68,12.7,12.65,12.69,81000.0
2009-04-03 09:40:00,12.68,12.69,12.67,12.67,46900.0,12.68,12.69,12.67,12.67,46900.0
2009-04-03 09:45:00,12.67,12.68,12.64,12.68,160200.0,12.67,12.68,12.64,12.68,160200.0
2009-04-03 09:50:00,12.67,12.7,12.67,12.7,108300.0,12.67,12.7,12.67,12.7,108300.0
2009-04-03 09:55:00,12.7,12.73,12.69,12.7,70700.0,12.7,12.73,12.69,12.7,70700.0
2009-04-03 10:00:00,12.69,12.71,12.67,12.68,26100.0,12.69,12.71,12.67,12.68,26100.0
2009-04-03 10:05:00,12.69,12.73,12.68,12.7,100200.0,12.69,12.73,12.68,12.7,100200.0
2009-04-03 10:10:00,12.69,12.71,12.69,12.7,68300.0,12.69,12.71,12.69,12.7,68300.0
2009-04-03 10:15:00,12.7,12.7,12.68,12.7,59800.0,12.7,12.7,12.68,12.7,59800.0
2009-04-03 10:20:00,12.7,12.72,12.69,12.71,58700.0,12.7,12.72,12.69,12.71,58700.0
2009-04-03 10:25:00,12.71,12.73,12.7,12.72,32400.0,12.71,12.73,12.7,12.72,32400.0
2009-04-03 10:30:00,12.72,12.72,12.69,12.7,18500.0,12.72,12.72,12.69,12.7,18500.0
2009-04-03 10:35:00,12.69,12.71,12.69,12.69,93000.0,12.69,12.71,12.69,12.69,93000.0
2009-04-03 10:40:00,12.69,12.7,12.67,12.68,37100.0,12.69,12.7,12.67,12.68,37100.0
2009-04-03 10:45:00,12.68,12.68,12.65,12.66,35200.0,12.68,12.68,12.65,12.66,35200.0
2009-04-03 10:50:00,12.66,12.67,12.62,12.62,60300.0,12.66,12.67,12.62,12.62,60300.0
2009-04-03 10:55:00,12.63,12.64,12.6,12.6,113700.0,12.63,12.64,12.6,12.6,113700.0
2009-04-03 11:00:00,12.61,12.61,12.57,12.59,63500.0,12.61,12.61,12.57,12.59,63500.0
2009-04-03 11:05:00,12.58,12.61,12.56,12.59,161000.0,12.58,12.61,12.56,12.59,161000.0
2009-04-03 11:10:00,12.6,12.6,12.57,12.58,26600.0,12.6,12.6,12.57,12.58,26600.0
2009-04-03 11:15:00,12.57,12.58,12.54,12.54,76200.0,12.57,12.58,12.54,12.54,76200.0
2009-04-03 11:20:00,12.54,12.58,12.53,12.58,71200.0,12.54,12.58,12.53,12.58,71200.0
2009-04-03 11:25:00,12.58,12.59,12.54,12.57,105300.0,12.58,12.59,12.54,12.57,105300.0
2009-04-03 11:30:00,12.58,12.61,12.58,12.61,49500.0,12.58,12.61,12.58,12.61,49500.0
2009-04-03 11:35:00,12.6,12.64,12.6,12.63,119300.0,12.6,12.64,12.6,12.63,119300.0
2009-04-03 11:40:00,12.62,12.63,12.59,12.6,74600.0,12.62,12.63,12.59,12.6,74600.0
2009-04-03 11:45:00,12.6,12.61,12.59,12.61,32600.0,12.6,12.61,12.59,12.61,32600.0
2009-04-03 11:50:00,12.61,12.64,12.6,12.63,40700.0,12.61,12.64,12.6,12.63,40700.0
2009-04-03 11:55:00,12.63,12.64,12.62,12.62,26000.0,12.63,12.64,12.62,12.62,26000.0
2009-04-03 12:00:00,12.61,12.61,12.59,12.61,66600.0,12.61,12.61,12.59,12.61,66600.0
2009-04-03 12:05:00,12.61,12.63,12.6,12.63,52500.0,12.61,12.63,12.6,12.63,52500.0
2009-04-03 12:10:00,12.63,12.64,12.61,12.63,63200.0,12.63,12.64,12.61,12.63,63200.0
2009-04-03 12:15:00,12.62,12.63,12.6,12.63,61700.0,12.62,12.63,12.6,12.63,61700.0
2009-04-03 12:20:00,12.63,12.63,12.62,12.63,12100.0,12.63,12.63,12.62,12.63,12100.0
2009-04-03 12:25:00,12.63,12.64,12.62,12.63,41400.0,12.63,12.64,12.62,12.63,41400.0
2009-04-03 12:30:00,12.63,12.63,12.6,12.61,79600.0,12.63,12.63,12.6,12.61,79600.0
2009-04-03 12:35:00,12.62,12.63,12.59,12.6,46900.0,12.62,12.63,12.59,12.6,46900.0
2009-04-03 12:40:00,12.59,12.64,12.59,12.62,48100.0,12.59,12.64,12.59,12.62,48100.0
2009-04-03 12:45:00,12.62,12.63,12.56,12.57,43800.0,12.62,12.63,12.56,12.57,43800.0
2009-04-03 12:50:00,12.58,12.62,12.57,12.62,71400.0,12.58,12.62,12.57,12.62,71400.0
2009-04-03 12:55:00,12.61,12.62,12.6,12.61,35500.0,12.61,12.62,12.6,12.61,35500.0
2009-04-03 13:00:00,12.61,12.62,12.59,12.6,42400.0,12.61,12.62,12.59,12.6,42400.0
2009-04-03 13:05:00,12.59,12.59,12.57,12.57,144700.0,12.59,12.59,12.57,12.57,144700.0
2009-04-03 13:10:00,12.58,12.61,12.57,12.61,112300.0,12.58,12.61,12.57,12.61,112300.0
2009-04-03 13:15:00,12.61,12.61,12.58,12.59,59200.0,12.61,12.61,12.58,12.59,59200.0
2009-04-03 13:20:00,12.59,12.6,12.58,12.59,121300.0,12.59,12.6,12.58,12.59,121300.0
2009-04-03 13:25:00,12.59,12.6,12.58,12.58,129400.0,12.59,12.6,12.58,12.58,129400.0
2009-04-03 13:30:00,12.58,12.6,12.58,12.6,130600.0,12.58,12.6,12.58,12.6,130600.0
2009-04-03 13:35:00,12.59,12.62,12.59,12.61,165800.0,12.59,12.62,12.59,12.61,165800.0
2009-04-03 13:40:00,12.61,12.61,12.58,12.6,44400.0,12.61,12.61,12.58,12.6,44400.0
2009-04-03 13:45:00,12.6,12.61,12.59,12.61,17200.0,12.6,12.61,12.59,12.61,17200.0
2009-04-03 13:50:00,12.61,12.61,12.59,12.61,81300.0,12.61,12.61,12.59,12.61,81300.0
2009-04-03 13:55:00,12.6,12.61,12.6,12.61,46300.0,12.6,12.61,12.6,12.61,46300.0
2009-04-03 14:00:00,12.61,12.61,12.59,12.6,33300.0,12.61,12.61,12.59,12.6,33300.0
2009-04-03 14:05:00,12.6,12.6,12.59,12.59,66500.0,12.6,12.6,12.59,12.59,66500.0
2009-04-03 14:10:00,12.6,12.6,12.59,12.6,141200.0,12.6,12.6,12.59,12.6,141200.0
2009-04-03 14:15:00,12.6,12.61,12.6,12.61,77400.0,12.6,12.61,12.6,12.61,77400.0
2009-04-03 14:20:00,12.61,12.61,12.59,12.59,165100.0,12.61,12.61,12.59,12.59,165100.0
2009-04-03 14:25:00,12.59,12.59,12.56,12.57,81100.0,12.59,12.59,12.56,12.57,81100.0
2009-04-03 14:30:00,12.57,12.57,12.55,12.56,66800.0,12.57,12.57,12.55,12.56,66800.0
2009-04-03 14:35:00,12.56,12.56,12.54,12.55,127500.0,12.56,12.56,12.54,12.55,127500.0
2009-04-03 14:40:00,12.55,12.58,12.55,12.58,207000.0,12.55,12.58,12.55,12.58,207000.0
2009-04-03 14:45:00,12.58,12.58,12.57,12.58,38300.0,12.58,12.58,12.57,12.58,38300.0
2009-04-03 14:50:00,12.58,12.58,12.56,12.57,35300.0,12.58,12.58,12.56,12.57,35300.0
2009-04-03 14:55:00,12.57,12.57,12.56,12.57,33800.0,12.57,12.57,12.56,12.57,33800.0
2009-04-03 15:00:00,12.56,12.57,12.56,12.57,69900.0,12.56,12.57,12.56,12.57,69900.0
2009-04-03 15:05:00,12.57,12.59,12.56,12.58,70400.0,12.57,12.59,12.56,12.58,70400.0
2009-04-03 15:10:00,12.58,12.6,12.58,12.59,207100.0,12.58,12.6,12.58,12.59,207100.0
2009-04-03 15:15:00,12.59,12.61,12.58,12.58,82400.0,12.59,12.61,12.58,12.58,82400.0
2009-04-03 15:20:00,12.58,12.6,12.58,12.59,43200.0,12.58,12.6,12.58,12.59,43200.0
2009-04-03 15:25:00,12.6,12.6,12.57,12.58,142800.0,12.6,12.6,12.57,12.58,142800.0
2009-04-03 15:30:00,12.57,12.58,12.55,12.56,356100.0,12.57,12.58,12.55,12.56,356100.0
2009-04-03 15:35:00,12.55,12.58,12.55,12.57,102200.0,12.55,12.58,12.55,12.57,102200.0
2009-04-03 15:40:00,12.57,12.6,12.57,12.59,114700.0,12.57,12.6,12.57,12.59,114700.0
2009-04-03 15:45:00,12.59,12.62,12.59,12.61,278900.0,12.59,12.62,12.59,12.61,278900.0
2009-04-03 15:50:00,12.61,12.61,12.58,12.58,158600.0,12.61,12.61,12.58,12.58,158600.0
2009-04-03 15:55:00,12.58,12.6,12.58,12.59,140400.0,12.58,12.6,12.58,12.59,140400.0
2009-04-06 09:30:00,12.17,12.2,12.1,12.14,964800.0,12.17,12.2,12.1,12.14,964800.0
2009-04-06 09:35:00,12.15,12.15,12.05,12.05,294100.0,12.15,12.15,12.05,12.05,294100.0
2009-04-06 09:40:00,12.05,12.07,12.0,12.04,476700.0,12.05,12.07,12.0,12.04,476700.0
2009-04-06 09:45:00,12.03,12.07,12.02,12.02,236400.0,12.03,12.07,12.02,12.02,236400.0
2009-04-06 09:50:00,12.02,12.02,11.95,11.96,297700.0,12.02,12.02,11.95,11.96,297700.0
2009-04-06 09:55:00,11.97,12.03,11.95,12.02,274900.0,11.97,12.03,11.95,12.02,274900.0
2009-04-06 10:00:00,12.02,12.05,12.01,12.03,208400.0,12.02,12.05,12.01,12.03,208400.0
2009-04-06 10:05:00,12.02,12.04,12.01,12.03,139000.0,12.02,12.04,12.01,12.03,139000.0
2009-04-06 10:10:00,12.03,12.03,12.01,12.02,144400.0,12.03,12.03,12.01,12.02,144400.0
2009-04-06 10:15:00,12.03,12.07,12.0,12.07,138000.0,12.03,12.07,12.0,12.07,138000.0
2009-04-06 10:20:00,12.07,12.07,12.04,12.05,87100.0,12.07,12.07,12.04,12.05,87100.0
2009-04-06 10:25:00,12.05,12.06,12.05,12.06,38900.0,12.05,12.06,12.05,12.06,38900.0
2009-04-06 10:30:00,12.06,12.08,12.05,12.08,71400.0,12.06,12.08,12.05,12.08,71400.0
2009-04-06 10:35:00,12.08,12.1,12.01,12.02,193600.0,12.08,12.1,12.01,12.02,193600.0
2009-04-06 10:40:00,12.02,12.03,11.96,11.98,278500.0,12.02,12.03,11.96,11.98,278500.0
2009-04-06 10:45:00,11.98,12.04,11.97,12.02,178800.0,11.98,12.04,11.97,12.02,178800.0
2009-04-06 10:50:00,12.02,12.03,11.98,12.01,111700.0,12.02,12.03,11.98,12.01,111700.0
2009-04-06 10:55:00,12.01,12.01,11.96,11.98,223300.0,12.01,12.01,11.96,11.98,223300.0
2009-04-06 11:00:00,11.98,11.99,11.96,11.96,113600.0,11.98,11.99,11.96,11.96,113600.0
2009-04-06 11:05:00,11.97,12.01,11.95,12.0,107500.0,11.97,12.01,11.95,12.0,107500.0
2009-04-06 11:10:00,12.0,12.02,11.99,12.01,79500.0,12.0,12.02,11.99,12.01,79500.0
2009-04-06 11:15:00,12.0,12.04,12.0,12.01,67900.0,12.0,12.04,12.0,12.01,67900.0
2009-04-06 11:20:00,12.02,12.04,11.98,12.03,139500.0,12.02,12.04,11.98,12.03,139500.0
2009-04-06 11:25:00,12.03,12.03,11.98,11.99,206700.0,12.03,12.03,11.98,11.99,206700.0
2009-04-06 11:30:00,11.99,12.01,11.97,11.98,177400.0,11.99,12.01,11.97,11.98,177400.0
2009-04-06 11:35:00,11.98,12.01,11.97,12.0,305500.0,11.98,12.01,11.97,12.0,305500.0
2009-04-06 11:40:00,12.0,12.02,12.0,12.02,43400.0,12.0,12.02,12.0,12.02,43400.0
2009-04-06 11:45:00,12.02,12.03,11.99,11.99,96500.0,12.02,12.03,11.99,11.99,96500.0
2009-04-06 11:50:00,11.99,12.01,11.97,12.01,189200.0,11.99,12.01,11.97,12.01,189200.0
2009-04-06 11:55:00,12.01,12.02,12.0,12.02,65000.0,12.01,12.02,12.0,12.02,65000.0
2009-04-06 12:00:00,12.02,12.04,12.01,12.04,65300.0,12.02,12.04,12.01,12.04,65300.0
2009-04-06 12:05:00,12.04,12.05,12.02,12.04,72300.0,12.04,12.05,12.02,12.04,72300.0
2009-04-06 12:10:00,12.03,12.04,12.0,12.0,52200.0,12.03,12.04,12.0,12.0,52200.0
2009-04-06 12:15:00,12.01,12.01,12.0,12.01,59200.0,12.01,12.01,12.0,12.01,59200.0
2009-04-06 12:20:00,12.01,12.03,12.0,12.02,186000.0,12.01,12.03,12.0,12.02,186000.0
2009-04-06 12:25:00,12.02,12.03,12.0,12.0,38000.0,12.02,12.03,12.0,12.0,38000.0
2009-04-06 12:30:00,12.0,12.02,12.0,12.0,72300.0,12.0,12.02,12.0,12.0,72300.0
2009-04-06 12:35:00,12.0,12.01,11.98,11.99,54300.0,12.0,12.01,11.98,11.99,54300.0
2009-04-06 12:40:00,11.99,11.99,11.98,11.98,25600.0,11.99,11.99,11.98,11.98,25600.0
2009-04-06 12:45:00,11.99,12.01,11.98,12.0,149200.0,11.99,12.01,11.98,12.0,149200.0
2009-04-06 12:50:00,11.99,12.03,11.99,12.02,253400.0,11.99,12.03,11.99,12.02,253400.0
2009-04-06 12:55:00,12.01,12.02,12.0,12.01,41900.0,12.01,12.02,12.0,12.01,41900.0
2009-04-06 13:00:00,12.01,12.02,12.0,12.0,16800.0,12.01,12.02,12.0,12.0,16800.0
2009-04-06 13:05:00,12.0,12.02,12.0,12.02,85700.0,12.0,12.02,12.0,12.02,85700.0
2009-04-06 13:10:00,12.02,12.04,12.0,12.03,142500.0,12.02,12.04,12.0,12.03,142500.0
2009-04-06 13:15:00,12.02,12.03,12.01,12.01,59900.0,12.02,12.03,12.01,12.01,59900.0
2009-04-06 13:20:00,12.01,12.01,11.97,11.99,237500.0,12.01,12.01,11.97,11.99,237500.0
2009-04-06 13:25:00,11.99,12.0,11.97,11.97,179000.0,11.99,12.0,11.97,11.97,179000.0
2009-04-06 13:30:00,11.97,11.99,11.97,11.98,81400.0,11.97,11.99,11.97,11.98,81400.0
2009-04-06 13:35:00,11.98,11.99,11.95,11.96,155500.0,11.98,11.99,11.95,11.96,155500.0
2009-04-06 13:40:00,11.95,11.97,11.95,11.97,99800.0,11.95,11.97,11.95,11.97,99800.0
2009-04-06 13:45:00,11.97,11.98,11.96,11.98,77400.0,11.97,11.98,11.96,11.98,77400.0
2009-04-06 13:50:00,11.97,11.98,11.97,11.98,16700.0,11.97,11.98,11.97,11.98,16700.0
2009-04-06 13:55:00,11.98,11.98,11.97,11.98,19200.0,11.98,11.98,11.97,11.98,19200.0
2009-04-06 14:00:00,11.98,11.98,11.96,11.97,110100.0,11.98,11.98,11.96,11.97,110100.0
2009-04-06 14:05:00,11.97,11.97,11.95,11.96,138200.0,11.97,11.97,11.95,11.96,138200.0
2009-04-06 14:10:00,11.96,11.97,11.95,11.97,106200.0,11.96,11.97,11.95,11.97,106200.0
2009-04-06 14:15:00,11.97,12.0,11.97,11.99,246200.0,11.97,12.0,11.97,11.99,246200.0
2009-04-06 14:20:00,12.0,12.0,11.97,11.97,95700.0,12.0,12.0,11.97,11.97,95700.0
2009-04-06 14:25:00,11.97,11.98,11.95,11.95,60000.0,11.97,11.98,11.95,11.95,60000.0
2009-04-06 14:30:00,11.96,11.98,11.95,11.96,94400.0,11.96,11.98,11.95,11.96,94400.0
2009-04-06 14:35:00,11.97,11.97,11.96,11.97,26800.0,11.97,11.97,11.96,11.97,26800.0
2009-04-06 14:40:00,11.96,11.97,11.96,11.96,77800.0,11.96,11.97,11.96,11.96,77800.0
2009-04-06 14:45:00,11.96,11.97,11.96,11.97,99800.0,11.96,11.97,11.96,11.97,99800.0
2009-04-06 14:50:00,11.97,11.97,11.96,11.97,107200.0,11.97,11.97,11.96,11.97,107200.0
2009-04-06 14:55:00,11.96,11.99,11.96,11.98,108500.0,11.96,11.99,11.96,11.98,108500.0
2009-04-06 15:00:00,11.98,12.0,11.97,11.99,117000.0,11.98,12.0,11.97,11.99,117000.0
2009-04-06 15:05:00,12.0,12.0,11.98,11.98,125200.0,12.0,12.0,11.98,11.98,125200.0
2009-04-06 15:10:00,11.98,11.99,11.98,11.98,13100.0,11.98,11.99,11.98,11.98,13100.0
2009-04-06 15:15:00,11.98,11.99,11.98,11.98,53800.0,11.98,11.99,11.98,11.98,53800.0
2009-04-06 15:20:00,11.99,11.99,11.98,11.99,36400.0,11.99,11.99,11.98,11.99,36400.0
2009-04-06 15:25:00,11.99,11.99,11.96,11.97,113600.0,11.99,11.99,11.96,11.97,113600.0
2009-04-06 15:30:00,11.96,11.97,11.96,11.97,79500.0,11.96,11.97,11.96,11.97,79500.0
2009-04-06 15:35:00,11.97,11.98,11.96,11.98,122400.0,11.97,11.98,11.96,11.98,122400.0
2009-04-06 15:40:00,11.97,11.98,11.96,11.96,99600.0,11.97,11.98,11.96,11.96,99600.0
2009-04-06 15:45:00,11.96,11.97,11.96,11.97,129800.0,11.96,11.97,11.96,11.97,129800.0
2009-04-06 15:50:00,11.96,11.97,11.95,11.95,205400.0,11.96,11.97,11.95,11.95,205400.0
2009-04-06 15:55:00,11.95,11.96,11.94,11.95,459000.0,11.95,11.96,11.94,11.95,459000.0
2009-04-07 09:30:00,12.0,12.03,12.0,12.03,410200.0,12.0,12.03,12.0,12.03,410200.0
2009-04-07 09:35:00,12.03,12.06,12.01,12.06,425200.0,12.03,12.06,12.01,12.06,425200.0
2009-04-07 09:40:00,12.06,12.07,12.03,12.05,138100.0,12.06,12.07,12.03,12.05,138100.0
2009-04-07 09:45:00,12.06,12.09,12.06,12.06,343100.0,12.06,12.09,12.06,12.06,343100.0
2009-04-07 09:50:00,12.06,12.08,12.05,12.06,204000.0,12.06,12.08,12.05,12.06,204000.0
2009-04-07 09:55:00,12.06,12.07,12.05,12.07,76600.0,12.06,12.07,12.05,12.07,76600.0
2009-04-07 10:00:00,12.07,12.08,12.05,12.07,153200.0,12.07,12.08,12.05,12.07,153200.0
2009-04-07 10:05:00,12.08,12.09,12.05,12.06,134000.0,12.08,12.09,12.05,12.06,134000.0
2009-04-07 10:10:00,12.06,12.07,12.06,12.07,49500.0,12.06,12.07,12.06,12.07,49500.0
2009-04-07 10:15:00,12.06,12.09,12.06,12.09,55600.0,12.06,12.09,12.06,12.09,55600.0
2009-04-07 10:20:00,12.09,12.09,12.06,12.09,72400.0,12.09,12.09,12.06,12.09,72400.0
2009-04-07 10:25:00,12.1,12.1,12.09,12.1,118000.0,12.1,12.1,12.09,12.1,118000.0
2009-04-07 10:30:00,12.09,12.1,12.08,12.08,126400.0,12.09,12.1,12.08,12.08,126400.0
2009-04-07 10:35:00,12.09,12.12,12.08,12.11,45000.0,12.09,12.12,12.08,12.11,45000.0
2009-04-07 10:40:00,12.12,12.13,12.1,12.1,124400.0,12.12,12.13,12.1,12.1,124400.0
2009-04-07 10:45:00,12.1,12.11,12.09,12.1,76500.0,12.1,12.11,12.09,12.1,76500.0
2009-04-07 10:50:00,12.09,12.13,12.08,12.13,55400.0,12.09,12.13,12.08,12.13,55400.0
2009-04-07 10:55:00,12.13,12.16,12.12,12.15,131900.0,12.13,12.16,12.12,12.15,131900.0
2009-04-07 11:00:00,12.15,12.16,12.13,12.13,60900.0,12.15,12.16,12.13,12.13,60900.0
2009-04-07 11:05:00,12.13,12.14,12.12,12.13,57300.0,12.13,12.14,12.12,12.13,57300.0
2009-04-07 11:10:00,12.13,12.14,12.13,12.14,60200.0,12.13,12.14,12.13,12.14,60200.0
2009-04-07 11:15:00,12.13,12.14,12.13,12.13,37100.0,12.13,12.14,12.13,12.13,37100.0
2009-04-07 11:20:00,12.13,12.15,12.13,12.14,134400.0,12.13,12.15,12.13,12.14,134400.0
2009-04-07 11:25:00,12.14,12.15,12.13,12.15,43300.0,12.14,12.15,12.13,12.15,43300.0
2009-04-07 11:30:00,12.14,12.15,12.13,12.13,98300.0,12.14,12.15,12.13,12.13,98300.0
2009-04-07 11:35:00,12.13,12.13,12.12,12.12,39100.0,12.13,12.13,12.12,12.12,39100.0
2009-04-07 11:40:00,12.12,12.15,12.12,12.14,74300.0,12.12,12.15,12.12,12.14,74300.0
2009-04-07 11:45:00,12.14,12.16,12.12,12.12,74800.0,12.14,12.16,12.12,12.12,74800.0
2009-04-07 11:50:00,12.12,12.13,12.11,12.12,150900.0,12.12,12.13,12.11,12.12,150900.0
2009-04-07 11:55:00,12.12,12.13,12.11,12.12,88200.0,12.12,12.13,12.11,12.12,88200.0
2009-04-07 12:00:00,12.12,12.13,12.11,12.12,28900.0,12.12,12.13,12.11,12.12,28900.0
2009-04-07 12:05:00,12.12,12.13,12.12,12.13,25400.0,12.12,12.13,12.12,12.13,25400.0
2009-04-07 12:10:00,12.12,12.13,12.1,12.13,71500.0,12.12,12.13,12.1,12.13,71500.0
2009-04-07 12:15:00,12.13,12.14,12.11,12.12,292100.0,12.13,12.14,12.11,12.12,292100.0
2009-04-07 12:20:00,12.12,12.17,12.12,12.15,194700.0,12.12,12.17,12.12,12.15,194700.0
2009-04-07 12:25:00,12.15,12.18,12.15,12.16,49000.0,12.15,12.18,12.15,12.16,49000.0
2009-04-07 12:30:00,12.16,12.19,12.16,12.18,39000.0,12.16,12.19,12.16,12.18,39000.0
2009-04-07 12:35:00,12.19,12.2,12.16,12.16,73600.0,12.19,12.2,12.16,12.16,73600.0
2009-04-07 12:40:00,12.17,12.17,12.13,12.13,124900.0,12.17,12.17,12.13,12.13,124900.0
2009-04-07 12:45:00,12.14,12.16,12.13,12.13,48300.0,12.14,12.16,12.13,12.13,48300.0
2009-04-07 12:50:00,12.14,12.15,12.11,12.11,138300.0,12.14,12.15,12.11,12.11,138300.0
2009-04-07 12:55:00,12.12,12.12,12.11,12.11,10800.0,12.12,12.12,12.11,12.11,10800.0
2009-04-07 13:00:00,12.12,12.12,12.1,12.1,11600.0,12.12,12.12,12.1,12.1,11600.0
2009-04-07 13:05:00,12.1,12.12,12.1,12.11,33600.0,12.1,12.12,12.1,12.11,33600.0
2009-04-07 13:10:00,12.1,12.11,12.1,12.1,17200.0,12.1,12.11,12.1,12.1,17200.0
2009-04-07 13:15:00,12.1,12.11,12.1,12.1,12800.0,12.1,12.11,12.1,12.1,12800.0
2009-04-07 13:20:00,12.1,12.11,12.06,12.06,142300.0,12.1,12.11,12.06,12.06,142300.0
2009-04-07 13:25:00,12.06,12.1,12.06,12.1,27700.0,12.06,12.1,12.06,12.1,27700.0
2009-04-07 13:30:00,12.09,12.1,12.07,12.07,36900.0,12.09,12.1,12.07,12.07,36900.0
2009-04-07 13:35:00,12.07,12.09,12.07,12.09,21700.0,12.07,12.09,12.07,12.09,21700.0
2009-04-07 13:40:00,12.08,12.09,12.08,12.08,15700.0,12.08,12.09,12.08,12.08,15700.0
2009-04-07 13:45:00,12.08,12.1,12.08,12.1,45900.0,12.08,12.1,12.08,12.1,45900.0
2009-04-07 13:50:00,12.1,12.1,12.08,12.08,17400.0,12.1,12.1,12.08,12.08,17400.0
2009-04-07 13:55:00,12.08,12.11,12.08,12.1,262500.0,12.08,12.11,12.08,12.1,262500.0
2009-04-07 14:00:00,12.1,12.11,12.08,12.1,231300.0,12.1,12.11,12.08,12.1,231300.0
2009-04-07 14:05:00,12.1,12.1,12.08,12.09,30200.0,12.1,12.1,12.08,12.09,30200.0
2009-04-07 14:10:00,12.08,12.09,12.08,12.08,9700.0,12.08,12.09,12.08,12.08,9700.0
2009-04-07 14:15:00,12.08,12.09,12.08,12.09,75300.0,12.08,12.09,12.08,12.09,75300.0
2009-04-07 14:20:00,12.09,12.1,12.08,12.09,96900.0,12.09,12.1,12.08,12.09,96900.0
2009-04-07 14:25:00,12.08,12.09,12.07,12.09,43100.0,12.08,12.09,12.07,12.09,43100.0
2009-04-07 14:30:00,12.08,12.1,12.08,12.09,32600.0,12.08,12.1,12.08,12.09,32600.0
2009-04-07 14:35:00,12.1,12.1,12.09,12.1,20900.0,12.1,12.1,12.09,12.1,20900.0
2009-04-07 14:40:00,12.1,12.1,12.09,12.1,22200.0,12.1,12.1,12.09,12.1,22200.0
2009-04-07 14:45:00,12.1,12.1,12.09,12.1,19400.0,12.1,12.1,12.09,12.1,19400.0
2009-04-07 14:50:00,12.1,12.1,12.09,12.09,6200.0,12.1,12.1,12.09,12.09,6200.0
2009-04-07 14:55:00,12.09,12.1,12.09,12.1,20800.0,12.09,12.1,12.09,12.1,20800.0
2009-04-07 15:00:00,12.1,12.11,12.1,12.1,33500.0,12.1,12.11,12.1,12.1,33500.0
2009-04-07 15:05:00,12.1,12.14,12.1,12.13,65900.0,12.1,12.14,12.1,12.13,65900.0
2009-04-07 15:10:00,12.13,12.14,12.13,12.13,37000.0,12.13,12.14,12.13,12.13,37000.0
2009-04-07 15:15:00,12.13,12.14,12.12,12.12,42500.0,12.13,12.14,12.12,12.12,42500.0
2009-04-07 15:20:00,12.12,12.13,12.12,12.12,78200.0,12.12,12.13,12.12,12.12,78200.0
2009-04-07 15:25:00,12.12,12.13,12.11,12.11,82600.0,12.12,12.13,12.11,12.11,82600.0
2009-04-07 15:30:00,12.11,12.12,12.1,12.1,158500.0,12.11,12.12,12.1,12.1,158500.0
2009-04-07 15:35:00,12.11,12.12,12.1,12.11,45800.0,12.11,12.12,12.1,12.11,45800.0
2009-04-07 15:40:00,12.11,12.12,12.1,12.12,35200.0,12.11,12.12,12.1,12.12,35200.0
2009-04-07 15:45:00,12.11,12.12,12.1,12.1,50300.0,12.11,12.12,12.1,12.1,50300.0
2009-04-07 15:50:00,12.1,12.11,12.09,12.09,104400.0,12.1,12.11,12.09,12.09,104400.0
2009-04-07 15:55:00,12.09,12.11,12.08,12.08,206600.0,12.09,12.11,12.08,12.08,206600.0
2009-04-08 09:30:00,12.22,12.23,12.15,12.16,486700.0,12.22,12.23,12.15,12.16,486700.0
2009-04-08 09:35:00,12.15,12.16,12.12,12.13,523700.0,12.15,12.16,12.12,12.13,523700.0
2009-04-08 09:40:00,12.13,12.15,12.11,12.12,387600.0,12.13,12.15,12.11,12.12,387600.0
2009-04-08 09:45:00,12.12,12.12,12.08,12.1,138200.0,12.12,12.12,12.08,12.1,138200.0
2009-04-08 09:50:00,12.09,12.11,12.08,12.08,188800.0,12.09,12.11,12.08,12.08,188800.0
2009-04-08 09:55:00,12.08,12.09,12.01,12.04,167000.0,12.08,12.09,12.01,12.04,167000.0
2009-04-08 10:00:00,12.05,12.08,12.03,12.08,77800.0,12.05,12.08,12.03,12.08,77800.0
2009-04-08 10:05:00,12.06,12.07,12.03,12.05,116100.0,12.06,12.07,12.03,12.05,116100.0
2009-04-08 10:10:00,12.05,12.09,12.05,12.08,58100.0,12.05,12.09,12.05,12.08,58100.0
2009-04-08 10:15:00,12.08,12.09,12.06,12.06,168300.0,12.08,12.09,12.06,12.06,168300.0
2009-04-08 10:20:00,12.06,12.09,12.04,12.09,81400.0,12.06,12.09,12.04,12.09,81400.0
2009-04-08 10:25:00,12.09,12.12,12.08,12.11,65800.0,12.09,12.12,12.08,12.11,65800.0
2009-04-08 10:30:00,12.11,12.13,12.09,12.09,119400.0,12.11,12.13,12.09,12.09,119400.0
2009-04-08 10:35:00,12.1,12.15,12.1,12.14,206000.0,12.1,12.15,12.1,12.14,206000.0
2009-04-08 10:40:00,12.14,12.14,12.11,12.11,42400.0,12.14,12.14,12.11,12.11,42400.0
2009-04-08 10:45:00,12.11,12.11,12.1,12.1,28700.0,12.11,12.11,12.1,12.1,28700.0
2009-04-08 10:50:00,12.1,12.12,12.1,12.11,35900.0,12.1,12.12,12.1,12.11,35900.0
2009-04-08 10:55:00,12.11,12.13,12.11,12.11,70800.0,12.11,12.13,12.11,12.11,70800.0
2009-04-08 11:00:00,12.12,12.13,12.1,12.12,251000.0,12.12,12.13,12.1,12.12,251000.0
2009-04-08 11:05:00,12.12,12.17,12.12,12.15,135400.0,12.12,12.17,12.12,12.15,135400.0
2009-04-08 11:10:00,12.15,12.16,12.13,12.14,50500.0,12.15,12.16,12.13,12.14,50500.0
2009-04-08 11:15:00,12.14,12.16,12.12,12.16,51800.0,12.14,12.16,12.12,12.16,51800.0
2009-04-08 11:20:00,12.16,12.17,12.15,12.15,48000.0,12.16,12.17,12.15,12.15,48000.0
2009-04-08 11:25:00,12.16,12.17,12.15,12.16,26600.0,12.16,12.17,12.15,12.16,26600.0
2009-04-08 11:30:00,12.15,12.16,12.14,12.14,149800.0,12.15,12.16,12.14,12.14,149800.0
2009-04-08 11:35:00,12.14,12.14,12.13,12.14,169300.0,12.14,12.14,12.13,12.14,169300.0
2009-04-08 11:40:00,12.14,12.15,12.13,12.13,94400.0,12.14,12.15,12.13,12.13,94400.0
2009-04-08 11:45:00,12.13,12.13,12.1,12.12,163100.0,12.13,12.13,12.1,12.12,163100.0
2009-04-08 11:50:00,12.12,12.12,12.1,12.12,50300.0,12.12,12.12,12.1,12.12,50300.0
2009-04-08 11:55:00,12.12,12.13,12.12,12.13,114600.0,12.12,12.13,12.12,12.13,114600.0
2009-04-08 12:00:00,12.13,12.15,12.12,12.14,63700.0,12.13,12.15,12.12,12.14,63700.0
2009-04-08 12:05:00,12.14,12.15,12.14,12.15,6900.0,12.14,12.15,12.14,12.15,6900.0
2009-04-08 12:10:00,12.14,12.15,12.12,12.14,96300.0,12.14,12.15,12.12,12.14,96300.0
2009-04-08 12:15:00,12.14,12.14,12.13,12.13,17300.0,12.14,12.14,12.13,12.13,17300.0
2009-04-08 12:20:00,12.14,12.17,12.14,12.16,36400.0,12.14,12.17,12.14,12.16,36400.0
2009-04-08 12:25:00,12.17,12.17,12.14,12.15,71500.0,12.17,12.17,12.14,12.15,71500.0
2009-04-08 12:30:00,12.14,12.16,12.13,12.14,194500.0,12.14,12.16,12.13,12.14,194500.0
2009-04-08 12:35:00,12.14,12.18,12.14,12.16,23100.0,12.14,12.18,12.14,12.16,23100.0
2009-04-08 12:40:00,12.16,12.19,12.16,12.19,17500.0,12.16,12.19,12.16,12.19,17500.0
2009-04-08 12:45:00,12.19,12.2,12.18,12.19,14500.0,12.19,12.2,12.18,12.19,14500.0
2009-04-08 12:50:00,12.18,12.2,12.17,12.19,79200.0,12.18,12.2,12.17,12.19,79200.0
2009-04-08 12:55:00,12.18,12.24,12.17,12.24,68900.0,12.18,12.24,12.17,12.24,68900.0
2009-04-08 13:00:00,12.24,12.26,12.22,12.24,94500.0,12.24,12.26,12.22,12.24,94500.0
2009-04-08 13:05:00,12.24,12.25,12.22,12.23,85200.0,12.24,12.25,12.22,12.23,85200.0
2009-04-08 13:10:00,12.23,12.24,12.22,12.23,25500.0,12.23,12.24,12.22,12.23,25500.0
2009-04-08 13:15:00,12.23,12.24,12.21,12.22,74600.0,12.23,12.24,12.21,12.22,74600.0
2009-04-08 13:20:00,12.21,12.22,12.19,12.19,43300.0,12.21,12.22,12.19,12.19,43300.0
2009-04-08 13:25:00,12.19,12.2,12.17,12.19,33500.0,12.19,12.2,12.17,12.19,33500.0
2009-04-08 13:30:00,12.19,12.2,12.18,12.19,45900.0,12.19,12.2,12.18,12.19,45900.0
2009-04-08 13:35:00,12.18,12.19,12.18,12.18,29100.0,12.18,12.19,12.18,12.18,29100.0
2009-04-08 13:40:00,12.19,12.2,12.17,12.2,44200.0,12.19,12.2,12.17,12.2,44200.0
2009-04-08 13:45:00,12.2,12.2,12.18,12.19,101100.0,12.2,12.2,12.18,12.19,101100.0
2009-04-08 13:50:00,12.2,12.2,12.19,12.19,8100.0,12.2,12.2,12.19,12.19,8100.0
2009-04-08 13:55:00,12.19,12.2,12.16,12.16,55500.0,12.19,12.2,12.16,12.16,55500.0
2009-04-08 14:00:00,12.17,12.18,12.15,12.16,90700.0,12.17,12.18,12.15,12.16,90700.0
2009-04-08 14:05:00,12.16,12.17,12.15,12.16,71200.0,12.16,12.17,12.15,12.16,71200.0
2009-04-08 14:10:00,12.16,12.18,12.15,12.18,166200.0,12.16,12.18,12.15,12.18,166200.0
2009-04-08 14:15:00,12.18,12.18,12.13,12.15,71100.0,12.18,12.18,12.13,12.15,71100.0
2009-04-08 14:20:00,12.15,12.15,12.07,12.08,213900.0,12.15,12.15,12.07,12.08,213900.0
2009-04-08 14:25:00,12.08,12.13,12.07,12.12,45700.0,12.08,12.13,12.07,12.12,45700.0
2009-04-08 14:30:00,12.12,12.13,12.12,12.12,81400.0,12.12,12.13,12.12,12.12,81400.0
2009-04-08 14:35:00,12.12,12.12,12.11,12.12,18900.0,12.12,12.12,12.11,12.12,18900.0
2009-04-08 14:40:00,12.12,12.12,12.1,12.1,52400.0,12.12,12.12,12.1,12.1,52400.0
2009-04-08 14:45:00,12.1,12.11,12.1,12.1,14900.0,12.1,12.11,12.1,12.1,14900.0
2009-04-08 14:50:00,12.11,12.12,12.1,12.11,138100.0,12.11,12.12,12.1,12.11,138100.0
2009-04-08 14:55:00,12.12,12.13,12.11,12.13,125100.0,12.12,12.13,12.11,12.13,125100.0
2009-04-08 15:00:00,12.12,12.13,12.12,12.12,16500.0,12.12,12.13,12.12,12.12,16500.0
2009-04-08 15:05:00,12.12,12.15,12.12,12.15,243900.0,12.12,12.15,12.12,12.15,243900.0
2009-04-08 15:10:00,12.15,12.17,12.14,12.15,160100.0,12.15,12.17,12.14,12.15,160100.0
2009-04-08 15:15:00,12.15,12.15,12.13,12.13,100800.0,12.15,12.15,12.13,12.13,100800.0
2009-04-08 15:20:00,12.13,12.16,12.13,12.16,131900.0,12.13,12.16,12.13,12.16,131900.0
2009-04-08 15:25:00,12.16,12.16,12.13,12.13,79700.0,12.16,12.16,12.13,12.13,79700.0
2009-04-08 15:30:00,12.14,12.15,12.14,12.14,32600.0,12.14,12.15,12.14,12.14,32600.0
2009-04-08 15:35:00,12.14,12.15,12.14,12.14,63800.0,12.14,12.15,12.14,12.14,63800.0
2009-04-08 15:40:00,12.14,12.15,12.14,12.15,66700.0,12.14,12.15,12.14,12.15,66700.0
2009-04-08 15:45:00,12.15,12.15,12.13,12.13,164500.0,12.15,12.15,12.13,12.13,164500.0
2009-04-08 15:50:00,12.14,12.14,12.13,12.13,89800.0,12.14,12.14,12.13,12.13,89800.0
2009-04-08 15:55:00,12.14,12.14,12.11,12.13,141300.0,12.14,12.14,12.11,12.13,141300.0
2009-04-09 09:30:00,12.04,12.05,12.0,12.01,374500.0,12.04,12.05,12.0,12.01,374500.0
2009-04-09 09:35:00,12.0,12.04,12.0,12.02,206600.0,12.0,12.04,12.0,12.02,206600.0
2009-04-09 09:40:00,12.02,12.04,12.02,12.03,63300.0,12.02,12.04,12.02,12.03,63300.0
2009-04-09 09:45:00,12.03,12.07,12.02,12.06,74900.0,12.03,12.07,12.02,12.06,74900.0
2009-04-09 09:50:00,12.06,12.09,12.06,12.09,51300.0,12.06,12.09,12.06,12.09,51300.0
2009-04-09 09:55:00,12.09,12.12,12.08,12.09,53000.0,12.09,12.12,12.08,12.09,53000.0
2009-04-09 10:00:00,12.09,12.1,12.09,12.09,73800.0,12.09,12.1,12.09,12.09,73800.0
2009-04-09 10:05:00,12.1,12.1,12.07,12.09,36900.0,12.1,12.1,12.07,12.09,36900.0
2009-04-09 10:10:00,12.08,12.09,12.05,12.06,61300.0,12.08,12.09,12.05,12.06,61300.0
2009-04-09 10:15:00,12.06,12.09,12.05,12.07,40500.0,12.06,12.09,12.05,12.07,40500.0
2009-04-09 10:20:00,12.07,12.07,12.04,12.04,37500.0,12.07,12.07,12.04,12.04,37500.0
2009-04-09 10:25:00,12.05,12.06,12.04,12.06,25400.0,12.05,12.06,12.04,12.06,25400.0
2009-04-09 10:30:00,12.05,12.06,12.04,12.06,31100.0,12.05,12.06,12.04,12.06,31100.0
2009-04-09 10:35:00,12.06,12.1,12.06,12.08,28400.0,12.06,12.1,12.06,12.08,28400.0
2009-04-09 10:40:00,12.08,12.1,12.07,12.1,50800.0,12.08,12.1,12.07,12.1,50800.0
2009-04-09 10:45:00,12.09,12.1,12.07,12.09,33900.0,12.09,12.1,12.07,12.09,33900.0
2009-04-09 10:50:00,12.09,12.09,12.07,12.08,30300.0,12.09,12.09,12.07,12.08,30300.0
2009-04-09 10:55:00,12.09,12.1,12.08,12.1,36000.0,12.09,12.1,12.08,12.1,36000.0
2009-04-09 11:00:00,12.09,12.1,12.08,12.09,15900.0,12.09,12.1,12.08,12.09,15900.0
2009-04-09 11:05:00,12.09,12.1,12.08,12.1,12000.0,12.09,12.1,12.08,12.1,12000.0
2009-04-09 11:10:00,12.09,12.09,12.08,12.08,19600.0,12.09,12.09,12.08,12.08,19600.0
2009-04-09 11:15:00,12.09,12.09,12.08,12.08,47600.0,12.09,12.09,12.08,12.08,47600.0
2009-04-09 11:20:00,12.09,12.09,12.07,12.07,24900.0,12.09,12.09,12.07,12.07,24900.0
2009-04-09 11:25:00,12.07,12.1,12.06,12.09,24500.0,12.07,12.1,12.06,12.09,24500.0
2009-04-09 11:30:00,12.1,12.1,12.08,12.09,30000.0,12.1,12.1,12.08,12.09,30000.0
2009-04-09 11:35:00,12.08,12.1,12.08,12.1,16100.0,12.08,12.1,12.08,12.1,16100.0
2009-04-09 11:40:00,12.09,12.1,12.09,12.09,11000.0,12.09,12.1,12.09,12.09,11000.0
2009-04-09 11:45:00,12.09,12.12,12.09,12.11,102700.0,12.09,12.12,12.09,12.11,102700.0
2009-04-09 11:50:00,12.11,12.11,12.1,12.11,15100.0,12.11,12.11,12.1,12.11,15100.0
2009-04-09 11:55:00,12.12,12.14,12.12,12.13,37200.0,12.12,12.14,12.12,12.13,37200.0
2009-04-09 12:00:00,12.13,12.15,12.13,12.14,40200.0,12.13,12.15,12.13,12.14,40200.0
2009-04-09 12:05:00,12.14,12.17,12.13,12.14,59300.0,12.14,12.17,12.13,12.14,59300.0
2009-04-09 12:10:00,12.13,12.13,12.11,12.13,10300.0,12.13,12.13,12.11,12.13,10300.0
2009-04-09 12:15:00,12.13,12.13,12.12,12.12,35100.0,12.13,12.13,12.12,12.12,35100.0
2009-04-09 12:20:00,12.12,12.13,12.11,12.12,30800.0,12.12,12.13,12.11,12.12,30800.0
2009-04-09 12:25:00,12.12,12.13,12.12,12.13,18400.0,12.12,12.13,12.12,12.13,18400.0
2009-04-09 12:30:00,12.12,12.14,12.12,12.14,10200.0,12.12,12.14,12.12,12.14,10200.0
2009-04-09 12:35:00,12.13,12.23,12.13,12.19,192700.0,12.13,12.23,12.13,12.19,192700.0
2009-04-09 12:40:00,12.2,12.26,12.2,12.22,265600.0,12.2,12.26,12.2,12.22,265600.0
2009-04-09 12:45:00,12.21,12.22,12.21,12.21,114500.0,12.21,12.22,12.21,12.21,114500.0
2009-04-09 12:50:00,12.2,12.22,12.19,12.21,52800.0,12.2,12.22,12.19,12.21,52800.0
2009-04-09 12:55:00,12.2,12.2,12.16,12.17,55200.0,12.2,12.2,12.16,12.17,55200.0
2009-04-09 13:00:00,12.16,12.22,12.16,12.21,59100.0,12.16,12.22,12.16,12.21,59100.0
2009-04-09 13:05:00,12.21,12.21,12.19,12.2,37800.0,12.21,12.21,12.19,12.2,37800.0
2009-04-09 13:10:00,12.19,12.2,12.18,12.2,20100.0,12.19,12.2,12.18,12.2,20100.0
2009-04-09 13:15:00,12.19,12.2,12.18,12.18,16900.0,12.19,12.2,12.18,12.18,16900.0
2009-04-09 13:20:00,12.18,12.2,12.17,12.19,37700.0,12.18,12.2,12.17,12.19,37700.0
2009-04-09 13:25:00,12.19,12.2,12.18,12.19,27900.0,12.19,12.2,12.18,12.19,27900.0
2009-04-09 13:30:00,12.19,12.19,12.18,12.18,10200.0,12.19,12.19,12.18,12.18,10200.0
2009-04-09 13:35:00,12.19,12.19,12.18,12.19,20500.0,12.19,12.19,12.18,12.19,20500.0
2009-04-09 13:40:00,12.18,12.2,12.18,12.2,33500.0,12.18,12.2,12.18,12.2,33500.0
2009-04-09 13:45:00,12.19,12.2,12.17,12.19,194200.0,12.19,12.2,12.17,12.19,194200.0
2009-04-09 13:50:00,12.2,12.21,12.19,12.21,26800.0,12.2,12.21,12.19,12.21,26800.0
2009-04-09 13:55:00,12.2,12.23,12.2,12.23,23100.0,12.2,12.23,12.2,12.23,23100.0
2009-04-09 14:00:00,12.22,12.22,12.19,12.2,37100.0,12.22,12.22,12.19,12.2,37100.0
2009-04-09 14:05:00,12.2,12.23,12.18,12.23,128900.0,12.2,12.23,12.18,12.23,128900.0
2009-04-09 14:10:00,12.23,12.24,12.22,12.22,124600.0,12.23,12.24,12.22,12.22,124600.0
2009-04-09 14:15:00,12.22,12.24,12.21,12.23,102700.0,12.22,12.24,12.21,12.23,102700.0
2009-04-09 14:20:00,12.23,12.23,12.21,12.23,21500.0,12.23,12.23,12.21,12.23,21500.0
2009-04-09 14:25:00,12.23,12.23,12.22,12.23,16300.0,12.23,12.23,12.22,12.23,16300.0
2009-04-09 14:30:00,12.23,12.23,12.22,12.23,11100.0,12.23,12.23,12.22,12.23,11100.0
2009-04-09 14:35:00,12.23,12.23,12.21,12.22,10900.0,12.23,12.23,12.21,12.22,10900.0
2009-04-09 14:40:00,12.22,12.22,12.21,12.22,8700.0,12.22,12.22,12.21,12.22,8700.0
2009-04-09 14:45:00,12.22,12.22,12.2,12.21,22700.0,12.22,12.22,12.2,12.21,22700.0
2009-04-09 14:50:00,12.2,12.21,12.17,12.17,32700.0,12.2,12.21,12.17,12.17,32700.0
2009-04-09 14:55:00,12.18,12.19,12.17,12.19,15700.0,12.18,12.19,12.17,12.19,15700.0
2009-04-09 15:00:00,12.18,12.19,12.18,12.18,9300.0,12.18,12.19,12.18,12.18,9300.0
2009-04-09 15:05:00,12.18,12.19,12.18,12.19,11600.0,12.18,12.19,12.18,12.19,11600.0
2009-04-09 15:10:00,12.19,12.19,12.17,12.17,38000.0,12.19,12.19,12.17,12.17,38000.0
2009-04-09 15:15:00,12.17,12.18,12.16,12.17,11600.0,12.17,12.18,12.16,12.17,11600.0
2009-04-09 15:20:00,12.16,12.18,12.16,12.17,48600.0,12.16,12.18,12.16,12.17,48600.0
2009-04-09 15:25:00,12.18,12.18,12.17,12.18,6800.0,12.18,12.18,12.17,12.18,6800.0
2009-04-09 15:30:00,12.17,12.18,12.17,12.18,39500.0,12.17,12.18,12.17,12.18,39500.0
2009-04-09 15:35:00,12.17,12.18,12.17,12.17,19100.0,12.17,12.18,12.17,12.17,19100.0
2009-04-09 15:40:00,12.17,12.18,12.16,12.16,25000.0,12.17,12.18,12.16,12.16,25000.0
2009-04-09 15:45:00,12.17,12.17,12.16,12.16,16400.0,12.17,12.17,12.16,12.16,16400.0
2009-04-09 15:50:00,12.16,12.17,12.15,12.15,47400.0,12.16,12.17,12.15,12.15,47400.0
2009-04-09 15:55:00,12.15,12.16,12.13,12.16,129700.0,12.15,12.16,12.13,12.16,129700.0
2009-04-13 09:30:00,12.63,12.68,12.62,12.65,424000.0,12.63,12.68,12.62,12.65,424000.0
2009-04-13 09:35:00,12.64,12.66,12.6,12.63,232400.0,12.64,12.66,12.6,12.63,232400.0
2009-04-13 09:40:00,12.62,12.64,12.6,12.63,103000.0,12.62,12.64,12.6,12.63,103000.0
2009-04-13 09:45:00,12.63,12.63,12.57,12.59,203100.0,12.63,12.63,12.57,12.59,203100.0
2009-04-13 09:50:00,12.59,12.62,12.58,12.62,101500.0,12.59,12.62,12.58,12.62,101500.0
2009-04-13 09:55:00,12.62,12.62,12.6,12.6,55000.0,12.62,12.62,12.6,12.6,55000.0
2009-04-13 10:00:00,12.61,12.61,12.59,12.59,49500.0,12.61,12.61,12.59,12.59,49500.0
2009-04-13 10:05:00,12.59,12.6,12.52,12.54,98100.0,12.59,12.6,12.52,12.54,98100.0
2009-04-13 10:10:00,12.54,12.58,12.53,12.57,160000.0,12.54,12.58,12.53,12.57,160000.0
2009-04-13 10:15:00,12.58,12.58,12.54,12.54,49200.0,12.58,12.58,12.54,12.54,49200.0
2009-04-13 10:20:00,12.55,12.57,12.54,12.56,32000.0,12.55,12.57,12.54,12.56,32000.0
2009-04-13 10:25:00,12.56,12.58,12.56,12.58,49900.0,12.56,12.58,12.56,12.58,49900.0
2009-04-13 10:30:00,12.57,12.58,12.55,12.55,99900.0,12.57,12.58,12.55,12.55,99900.0
2009-04-13 10:35:00,12.56,12.56,12.55,12.55,46200.0,12.56,12.56,12.55,12.55,46200.0
2009-04-13 10:40:00,12.56,12.58,12.56,12.58,47600.0,12.56,12.58,12.56,12.58,47600.0
2009-04-13 10:45:00,12.57,12.62,12.57,12.62,39800.0,12.57,12.62,12.57,12.62,39800.0
2009-04-13 10:50:00,12.62,12.62,12.61,12.61,161300.0,12.62,12.62,12.61,12.61,161300.0
2009-04-13 10:55:00,12.61,12.63,12.58,12.59,80200.0,12.61,12.63,12.58,12.59,80200.0
2009-04-13 11:00:00,12.59,12.62,12.58,12.6,198700.0,12.59,12.62,12.58,12.6,198700.0
2009-04-13 11:05:00,12.6,12.64,12.6,12.64,219500.0,12.6,12.64,12.6,12.64,219500.0
2009-04-13 11:10:00,12.64,12.65,12.63,12.63,76500.0,12.64,12.65,12.63,12.63,76500.0
2009-04-13 11:15:00,12.63,12.65,12.62,12.64,29700.0,12.63,12.65,12.62,12.64,29700.0
2009-04-13 11:20:00,12.63,12.64,12.62,12.63,28100.0,12.63,12.64,12.62,12.63,28100.0
2009-04-13 11:25:00,12.63,12.63,12.6,12.6,26900.0,12.63,12.63,12.6,12.6,26900.0
2009-04-13 11:30:00,12.6,12.63,12.6,12.62,24200.0,12.6,12.63,12.6,12.62,24200.0
2009-04-13 11:35:00,12.62,12.63,12.62,12.63,8100.0,12.62,12.63,12.62,12.63,8100.0
2009-04-13 11:40:00,12.63,12.64,12.62,12.63,23300.0,12.63,12.64,12.62,12.63,23300.0
2009-04-13 11:45:00,12.63,12.65,12.6,12.65,63000.0,12.63,12.65,12.6,12.65,63000.0
2009-04-13 11:50:00,12.65,12.67,12.64,12.66,67100.0,12.65,12.67,12.64,12.66,67100.0
2009-04-13 11:55:00,12.66,12.66,12.64,12.65,26500.0,12.66,12.66,12.64,12.65,26500.0
2009-04-13 12:00:00,12.64,12.64,12.62,12.64,17100.0,12.64,12.64,12.62,12.64,17100.0
2009-04-13 12:05:00,12.64,12.65,12.63,12.65,12000.0,12.64,12.65,12.63,12.65,12000.0
2009-04-13 12:10:00,12.64,12.67,12.64,12.65,26800.0,12.64,12.67,12.64,12.65,26800.0
2009-04-13 12:15:00,12.65,12.66,12.63,12.64,60000.0,12.65,12.66,12.63,12.64,60000.0
2009-04-13 12:20:00,12.64,12.64,12.6,12.6,19300.0,12.64,12.64,12.6,12.6,19300.0
2009-04-13 12:25:00,12.61,12.62,12.6,12.6,120200.0,12.61,12.62,12.6,12.6,120200.0
2009-04-13 12:30:00,12.61,12.63,12.6,12.63,15600.0,12.61,12.63,12.6,12.63,15600.0
2009-04-13 12:35:00,12.64,12.64,12.62,12.62,12500.0,12.64,12.64,12.62,12.62,12500.0
2009-04-13 12:40:00,12.62,12.62,12.61,12.62,8100.0,12.62,12.62,12.61,12.62,8100.0
2009-04-13 12:45:00,12.62,12.62,12.6,12.61,7600.0,12.62,12.62,12.6,12.61,7600.0
2009-04-13 12:50:00,12.62,12.63,12.6,12.63,258900.0,12.62,12.63,12.6,12.63,258900.0
2009-04-13 12:55:00,12.63,12.64,12.58,12.59,107900.0,12.63,12.64,12.58,12.59,107900.0
2009-04-13 13:00:00,12.58,12.59,12.56,12.59,57000.0,12.58,12.59,12.56,12.59,57000.0
2009-04-13 13:05:00,12.59,12.59,12.58,12.59,42700.0,12.59,12.59,12.58,12.59,42700.0
2009-04-13 13:10:00,12.59,12.6,12.58,12.6,53700.0,12.59,12.6,12.58,12.6,53700.0
2009-04-13 13:15:00,12.6,12.62,12.6,12.62,37300.0,12.6,12.62,12.6,12.62,37300.0
2009-04-13 13:20:00,12.62,12.62,12.59,12.6,64800.0,12.62,12.62,12.59,12.6,64800.0
2009-04-13 13:25:00,12.6,12.61,12.59,12.6,56400.0,12.6,12.61,12.59,12.6,56400.0
2009-04-13 13:30:00,12.6,12.6,12.56,12.57,78500.0,12.6,12.6,12.56,12.57,78500.0
2009-04-13 13:35:00,12.57,12.58,12.57,12.58,28000.0,12.57,12.58,12.57,12.58,28000.0
2009-04-13 13:40:00,12.57,12.59,12.57,12.59,23000.0,12.57,12.59,12.57,12.59,23000.0
2009-04-13 13:45:00,12.58,12.59,12.58,12.59,64700.0,12.58,12.59,12.58,12.59,64700.0
2009-04-13 13:50:00,12.58,12.59,12.57,12.58,138100.0,12.58,12.59,12.57,12.58,138100.0
2009-04-13 13:55:00,12.57,12.58,12.56,12.56,97700.0,12.57,12.58,12.56,12.56,97700.0
2009-04-13 14:00:00,12.57,12.58,12.55,12.57,134000.0,12.57,12.58,12.55,12.57,134000.0
2009-04-13 14:05:00,12.57,12.59,12.57,12.58,44200.0,12.57,12.59,12.57,12.58,44200.0
2009-04-13 14:10:00,12.58,12.59,12.57,12.58,191600.0,12.58,12.59,12.57,12.58,191600.0
2009-04-13 14:15:00,12.59,12.59,12.57,12.57,82500.0,12.59,12.59,12.57,12.57,82500.0
2009-04-13 14:20:00,12.58,12.58,12.57,12.57,47400.0,12.58,12.58,12.57,12.57,47400.0
2009-04-13 14:25:00,12.57,12.57,12.56,12.56,31800.0,12.57,12.57,12.56,12.56,31800.0
2009-04-13 14:30:00,12.57,12.57,12.56,12.57,32600.0,12.57,12.57,12.56,12.57,32600.0
2009-04-13 14:35:00,12.57,12.57,12.56,12.56,22500.0,12.57,12.57,12.56,12.56,22500.0
2009-04-13 14:40:00,12.57,12.58,12.55,12.56,177800.0,12.57,12.58,12.55,12.56,177800.0
2009-04-13 14:45:00,12.55,12.56,12.55,12.56,178600.0,12.55,12.56,12.55,12.56,178600.0
2009-04-13 14:50:00,12.56,12.56,12.54,12.55,160800.0,12.56,12.56,12.54,12.55,160800.0
2009-04-13 14:55:00,12.54,12.55,12.52,12.53,127600.0,12.54,12.55,12.52,12.53,127600.0
2009-04-13 15:00:00,12.54,12.54,12.53,12.54,39000.0,12.54,12.54,12.53,12.54,39000.0
2009-04-13 15:05:00,12.54,12.54,12.53,12.54,19600.0,12.54,12.54,12.53,12.54,19600.0
2009-04-13 15:10:00,12.53,12.55,12.53,12.54,34400.0,12.53,12.55,12.53,12.54,34400.0
2009-04-13 15:15:00,12.55,12.55,12.54,12.54,37300.0,12.55,12.55,12.54,12.54,37300.0
2009-04-13 15:20:00,12.54,12.55,12.54,12.55,18800.0,12.54,12.55,12.54,12.55,18800.0
2009-04-13 15:25:00,12.55,12.55,12.54,12.54,14200.0,12.55,12.55,12.54,12.54,14200.0
2009-04-13 15:30:00,12.55,12.55,12.53,12.54,35500.0,12.55,12.55,12.53,12.54,35500.0
2009-04-13 15:35:00,12.53,12.55,12.53,12.55,79900.0,12.53,12.55,12.53,12.55,79900.0
2009-04-13 15:40:00,12.54,12.55,12.54,12.55,172100.0,12.54,12.55,12.54,12.55,172100.0
2009-04-13 15:45:00,12.55,12.55,12.54,12.55,32900.0,12.55,12.55,12.54,12.55,32900.0
2009-04-13 15:50:00,12.54,12.55,12.54,12.55,40000.0,12.54,12.55,12.54,12.55,40000.0
2009-04-13 15:55:00,12.55,12.58,12.54,12.58,209400.0,12.55,12.58,12.54,12.58,209400.0
2009-04-14 09:30:00,12.55,12.57,12.53,12.53,319100.0,12.55,12.57,12.53,12.53,319100.0
2009-04-14 09:35:00,12.53,12.54,12.51,12.53,93800.0,12.53,12.54,12.51,12.53,93800.0
2009-04-14 09:40:00,12.53,12.53,12.51,12.51,16100.0,12.53,12.53,12.51,12.51,16100.0
2009-04-14 09:45:00,12.51,12.52,12.48,12.5,130700.0,12.51,12.52,12.48,12.5,130700.0
2009-04-14 09:50:00,12.5,12.5,12.47,12.47,23300.0,12.5,12.5,12.47,12.47,23300.0
2009-04-14 09:55:00,12.47,12.47,12.42,12.44,58400.0,12.47,12.47,12.42,12.44,58400.0
2009-04-14 10:00:00,12.44,12.46,12.41,12.45,44200.0,12.44,12.46,12.41,12.45,44200.0
2009-04-14 10:05:00,12.45,12.46,12.42,12.43,78300.0,12.45,12.46,12.42,12.43,78300.0
2009-04-14 10:10:00,12.43,12.48,12.43,12.46,61200.0,12.43,12.48,12.43,12.46,61200.0
2009-04-14 10:15:00,12.46,12.5,12.45,12.49,204400.0,12.46,12.5,12.45,12.49,204400.0
2009-04-14 10:20:00,12.5,12.51,12.49,12.51,62000.0,12.5,12.51,12.49,12.51,62000.0
2009-04-14 10:25:00,12.51,12.51,12.49,12.5,23800.0,12.51,12.51,12.49,12.5,23800.0
2009-04-14 10:30:00,12.5,12.5,12.49,12.5,51500.0,12.5,12.5,12.49,12.5,51500.0
2009-04-14 10:35:00,12.5,12.5,12.47,12.47,42800.0,12.5,12.5,12.47,12.47,42800.0
2009-04-14 10:40:00,12.47,12.48,12.46,12.48,76500.0,12.47,12.48,12.46,12.48,76500.0
2009-04-14 10:45:00,12.48,12.48,12.46,12.47,24700.0,12.48,12.48,12.46,12.47,24700.0
2009-04-14 10:50:00,12.47,12.48,12.46,12.48,22700.0,12.47,12.48,12.46,12.48,22700.0
2009-04-14 10:55:00,12.49,12.5,12.48,12.49,28800.0,12.49,12.5,12.48,12.49,28800.0
2009-04-14 11:00:00,12.5,12.52,12.49,12.52,31300.0,12.5,12.52,12.49,12.52,31300.0
2009-04-14 11:05:00,12.52,12.53,12.52,12.52,82800.0,12.52,12.53,12.52,12.52,82800.0
2009-04-14 11:10:00,12.53,12.53,12.5,12.5,12500.0,12.53,12.53,12.5,12.5,12500.0
2009-04-14 11:15:00,12.51,12.51,12.49,12.49,52400.0,12.51,12.51,12.49,12.49,52400.0
2009-04-14 11:20:00,12.48,12.54,12.48,12.53,31500.0,12.48,12.54,12.48,12.53,31500.0
2009-04-14 11:25:00,12.52,12.53,12.52,12.53,68100.0,12.52,12.53,12.52,12.53,68100.0
2009-04-14 11:30:00,12.53,12.55,12.52,12.54,66100.0,12.53,12.55,12.52,12.54,66100.0
2009-04-14 11:35:00,12.54,12.55,12.53,12.55,50500.0,12.54,12.55,12.53,12.55,50500.0
2009-04-14 11:40:00,12.55,12.56,12.54,12.54,112300.0,12.55,12.56,12.54,12.54,112300.0
2009-04-14 11:45:00,12.55,12.55,12.54,12.54,29700.0,12.55,12.55,12.54,12.54,29700.0
2009-04-14 11:50:00,12.53,12.53,12.51,12.52,67400.0,12.53,12.53,12.51,12.52,67400.0
2009-04-14 11:55:00,12.52,12.54,12.52,12.54,17900.0,12.52,12.54,12.52,12.54,17900.0
2009-04-14 12:00:00,12.54,12.55,12.54,12.55,28300.0,12.54,12.55,12.54,12.55,28300.0
2009-04-14 12:05:00,12.54,12.55,12.54,12.54,24600.0,12.54,12.55,12.54,12.54,24600.0
2009-04-14 12:10:00,12.54,12.57,12.53,12.56,27700.0,12.54,12.57,12.53,12.56,27700.0
2009-04-14 12:15:00,12.56,12.56,12.54,12.56,13300.0,12.56,12.56,12.54,12.56,13300.0
2009-04-14 12:20:00,12.56,12.57,12.55,12.55,49600.0,12.56,12.57,12.55,12.55,49600.0
2009-04-14 12:25:00,12.56,12.6,12.56,12.6,20600.0,12.56,12.6,12.56,12.6,20600.0
2009-04-14 12:30:00,12.6,12.61,12.57,12.59,76000.0,12.6,12.61,12.57,12.59,76000.0
2009-04-14 12:35:00,12.6,12.61,12.59,12.6,148800.0,12.6,12.61,12.59,12.6,148800.0
2009-04-14 12:40:00,12.6,12.63,12.6,12.63,23000.0,12.6,12.63,12.6,12.63,23000.0
2009-04-14 12:45:00,12.63,12.64,12.62,12.63,26000.0,12.63,12.64,12.62,12.63,26000.0
2009-04-14 12:50:00,12.63,12.64,12.61,12.63,44000.0,12.63,12.64,12.61,12.63,44000.0
2009-04-14 12:55:00,12.63,12.64,12.63,12.63,29400.0,12.63,12.64,12.63,12.63,29400.0
2009-04-14 13:00:00,12.65,12.65,12.61,12.62,49700.0,12.65,12.65,12.61,12.62,49700.0
2009-04-14 13:05:00,12.62,12.63,12.61,12.62,29500.0,12.62,12.63,12.61,12.62,29500.0
2009-04-14 13:10:00,12.62,12.63,12.61,12.62,57500.0,12.62,12.63,12.61,12.62,57500.0
2009-04-14 13:15:00,12.62,12.63,12.62,12.63,16800.0,12.62,12.63,12.62,12.63,16800.0
2009-04-14 13:20:00,12.62,12.63,12.61,12.62,15600.0,12.62,12.63,12.61,12.62,15600.0
2009-04-14 13:25:00,12.61,12.63,12.61,12.62,15400.0,12.61,12.63,12.61,12.62,15400.0
2009-04-14 13:30:00,12.63,12.64,12.62,12.63,214300.0,12.63,12.64,12.62,12.63,214300.0
2009-04-14 13:35:00,12.62,12.62,12.6,12.61,28200.0,12.62,12.62,12.6,12.61,28200.0
2009-04-14 13:40:00,12.6,12.61,12.59,12.6,10600.0,12.6,12.61,12.59,12.6,10600.0
2009-04-14 13:45:00,12.59,12.6,12.58,12.59,24300.0,12.59,12.6,12.58,12.59,24300.0
2009-04-14 13:50:00,12.59,12.62,12.59,12.62,45200.0,12.59,12.62,12.59,12.62,45200.0
2009-04-14 13:55:00,12.62,12.62,12.61,12.62,6100.0,12.62,12.62,12.61,12.62,6100.0
2009-04-14 14:00:00,12.62,12.63,12.61,12.61,12600.0,12.62,12.63,12.61,12.61,12600.0
2009-04-14 14:05:00,12.62,12.62,12.61,12.61,36100.0,12.62,12.62,12.61,12.61,36100.0
2009-04-14 14:10:00,12.61,12.62,12.61,12.62,15100.0,12.61,12.62,12.61,12.62,15100.0
2009-04-14 14:15:00,12.62,12.62,12.61,12.62,58200.0,12.62,12.62,12.61,12.62,58200.0
2009-04-14 14:20:00,12.61,12.61,12.58,12.58,35900.0,12.61,12.61,12.58,12.58,35900.0
2009-04-14 14:25:00,12.59,12.6,12.58,12.58,45700.0,12.59,12.6,12.58,12.58,45700.0
2009-04-14 14:30:00,12.57,12.57,12.55,12.56,66200.0,12.57,12.57,12.55,12.56,66200.0
2009-04-14 14:35:00,12.56,12.56,12.55,12.55,101500.0,12.56,12.56,12.55,12.55,101500.0
2009-04-14 14:40:00,12.55,12.56,12.55,12.55,15500.0,12.55,12.56,12.55,12.55,15500.0
2009-04-14 14:45:00,12.56,12.58,12.56,12.58,41100.0,12.56,12.58,12.56,12.58,41100.0
2009-04-14 14:50:00,12.57,12.59,12.56,12.57,130500.0,12.57,12.59,12.56,12.57,130500.0
2009-04-14 14:55:00,12.56,12.57,12.55,12.55,33900.0,12.56,12.57,12.55,12.55,33900.0
2009-04-14 15:00:00,12.55,12.56,12.53,12.55,61500.0,12.55,12.56,12.53,12.55,61500.0
2009-04-14 15:05:00,12.55,12.55,12.53,12.53,50600.0,12.55,12.55,12.53,12.53,50600.0
2009-04-14 15:10:00,12.54,12.55,12.53,12.54,160600.0,12.54,12.55,12.53,12.54,160600.0
2009-04-14 15:15:00,12.54,12.55,12.53,12.53,61900.0,12.54,12.55,12.53,12.53,61900.0
2009-04-14 15:20:00,12.53,12.53,12.51,12.51,21600.0,12.53,12.53,12.51,12.51,21600.0
2009-04-14 15:25:00,12.52,12.52,12.51,12.51,45900.0,12.52,12.52,12.51,12.51,45900.0
2009-04-14 15:30:00,12.51,12.52,12.5,12.51,115500.0,12.51,12.52,12.5,12.51,115500.0
2009-04-14 15:35:00,12.51,12.52,12.51,12.52,32900.0,12.51,12.52,12.51,12.52,32900.0
2009-04-14 15:40:00,12.51,12.53,12.51,12.53,87100.0,12.51,12.53,12.51,12.53,87100.0
2009-04-14 15:45:00,12.53,12.55,12.52,12.54,53900.0,12.53,12.55,12.52,12.54,53900.0
2009-04-14 15:50:00,12.54,12.54,12.52,12.53,67900.0,12.54,12.54,12.52,12.53,67900.0
2009-04-14 15:55:00,12.53,12.56,12.52,12.52,111400.0,12.53,12.56,12.52,12.52,111400.0
2009-04-15 09:30:00,12.6,12.63,12.59,12.62,154400.0,12.6,12.63,12.59,12.62,154400.0
2009-04-15 09:35:00,12.61,12.64,12.6,12.61,41500.0,12.61,12.64,12.6,12.61,41500.0
2009-04-15 09:40:00,12.6,12.64,12.6,12.62,71800.0,12.6,12.64,12.6,12.62,71800.0
2009-04-15 09:45:00,12.61,12.62,12.6,12.62,33600.0,12.61,12.62,12.6,12.62,33600.0
2009-04-15 09:50:00,12.63,12.65,12.62,12.64,24300.0,12.63,12.65,12.62,12.64,24300.0
2009-04-15 09:55:00,12.65,12.65,12.63,12.64,149900.0,12.65,12.65,12.63,12.64,149900.0
2009-04-15 10:00:00,12.64,12.65,12.61,12.61,47200.0,12.64,12.65,12.61,12.61,47200.0
2009-04-15 10:05:00,12.6,12.62,12.59,12.6,152200.0,12.6,12.62,12.59,12.6,152200.0
2009-04-15 10:10:00,12.6,12.63,12.59,12.61,388200.0,12.6,12.63,12.59,12.61,388200.0
2009-04-15 10:15:00,12.61,12.63,12.6,12.61,92000.0,12.61,12.63,12.6,12.61,92000.0
2009-04-15 10:20:00,12.61,12.61,12.53,12.55,116500.0,12.61,12.61,12.53,12.55,116500.0
2009-04-15 10:25:00,12.54,12.59,12.54,12.58,71000.0,12.54,12.59,12.54,12.58,71000.0
2009-04-15 10:30:00,12.57,12.6,12.56,12.59,95400.0,12.57,12.6,12.56,12.59,95400.0
2009-04-15 10:35:00,12.58,12.6,12.58,12.59,35300.0,12.58,12.6,12.58,12.59,35300.0
2009-04-15 10:40:00,12.6,12.62,12.59,12.59,152700.0,12.6,12.62,12.59,12.59,152700.0
2009-04-15 10:45:00,12.6,12.61,12.58,12.58,45900.0,12.6,12.61,12.58,12.58,45900.0
2009-04-15 10:50:00,12.59,12.59,12.57,12.57,180900.0,12.59,12.59,12.57,12.57,180900.0
2009-04-15 10:55:00,12.57,12.6,12.57,12.6,100600.0,12.57,12.6,12.57,12.6,100600.0
2009-04-15 11:00:00,12.59,12.59,12.57,12.58,20700.0,12.59,12.59,12.57,12.58,20700.0
2009-04-15 11:05:00,12.57,12.58,12.57,12.57,40200.0,12.57,12.58,12.57,12.57,40200.0
2009-04-15 11:10:00,12.57,12.59,12.57,12.58,86400.0,12.57,12.59,12.57,12.58,86400.0
2009-04-15 11:15:00,12.58,12.58,12.56,12.56,23000.0,12.58,12.58,12.56,12.56,23000.0
2009-04-15 11:20:00,12.57,12.59,12.57,12.57,16100.0,12.57,12.59,12.57,12.57,16100.0
2009-04-15 11:25:00,12.57,12.58,12.57,12.57,22400.0,12.57,12.58,12.57,12.57,22400.0
2009-04-15 11:30:00,12.57,12.6,12.57,12.6,87400.0,12.57,12.6,12.57,12.6,87400.0
2009-04-15 11:35:00,12.6,12.64,12.59,12.62,220900.0,12.6,12.64,12.59,12.62,220900.0
2009-04-15 11:40:00,12.62,12.63,12.62,12.63,17000.0,12.62,12.63,12.62,12.63,17000.0
2009-04-15 11:45:00,12.63,12.63,12.62,12.63,42800.0,12.63,12.63,12.62,12.63,42800.0
2009-04-15 11:50:00,12.62,12.64,12.61,12.63,14200.0,12.62,12.64,12.61,12.63,14200.0
2009-04-15 11:55:00,12.63,12.64,12.61,12.61,29400.0,12.63,12.64,12.61,12.61,29400.0
2009-04-15 12:00:00,12.63,12.67,12.62,12.65,175200.0,12.63,12.67,12.62,12.65,175200.0
2009-04-15 12:05:00,12.64,12.66,12.64,12.65,44000.0,12.64,12.66,12.64,12.65,44000.0
2009-04-15 12:10:00,12.65,12.65,12.63,12.65,16600.0,12.65,12.65,12.63,12.65,16600.0
2009-04-15 12:15:00,12.64,12.64,12.61,12.62,69900.0,12.64,12.64,12.61,12.62,69900.0
2009-04-15 12:20:00,12.63,12.63,12.61,12.61,36700.0,12.63,12.63,12.61,12.61,36700.0
2009-04-15 12:25:00,12.61,12.63,12.61,12.63,19100.0,12.61,12.63,12.61,12.63,19100.0
2009-04-15 12:30:00,12.63,12.63,12.62,12.63,127200.0,12.63,12.63,12.62,12.63,127200.0
2009-04-15 12:35:00,12.62,12.64,12.61,12.63,96300.0,12.62,12.64,12.61,12.63,96300.0
2009-04-15 12:40:00,12.63,12.63,12.61,12.62,15900.0,12.63,12.63,12.61,12.62,15900.0
2009-04-15 12:45:00,12.62,12.64,12.62,12.63,242700.0,12.62,12.64,12.62,12.63,242700.0
2009-04-15 12:50:00,12.63,12.64,12.62,12.62,118000.0,12.63,12.64,12.62,12.62,118000.0
2009-04-15 12:55:00,12.62,12.63,12.61,12.62,19500.0,12.62,12.63,12.61,12.62,19500.0
2009-04-15 13:00:00,12.63,12.63,12.62,12.63,19000.0,12.63,12.63,12.62,12.63,19000.0
2009-04-15 13:05:00,12.64,12.65,12.62,12.63,23600.0,12.64,12.65,12.62,12.63,23600.0
2009-04-15 13:10:00,12.62,12.65,12.62,12.63,10700.0,12.62,12.65,12.62,12.63,10700.0
2009-04-15 13:15:00,12.64,12.64,12.63,12.63,3800.0,12.64,12.64,12.63,12.63,3800.0
2009-04-15 13:20:00,12.63,12.64,12.62,12.63,18400.0,12.63,12.64,12.62,12.63,18400.0
2009-04-15 13:25:00,12.64,12.66,12.63,12.65,20100.0,12.64,12.66,12.63,12.65,20100.0
2009-04-15 13:30:00,12.66,12.66,12.63,12.63,11800.0,12.66,12.66,12.63,12.63,11800.0
2009-04-15 13:35:00,12.64,12.65,12.63,12.64,19100.0,12.64,12.65,12.63,12.64,19100.0
2009-04-15 13:40:00,12.64,12.65,12.63,12.64,10800.0,12.64,12.65,12.63,12.64,10800.0
2009-04-15 13:45:00,12.64,12.64,12.63,12.64,15300.0,12.64,12.64,12.63,12.64,15300.0
2009-04-15 13:50:00,12.63,12.64,12.62,12.63,20200.0,12.63,12.64,12.62,12.63,20200.0
2009-04-15 13:55:00,12.64,12.64,12.62,12.62,17700.0,12.64,12.64,12.62,12.62,17700.0
2009-04-15 14:00:00,12.62,12.63,12.6,12.61,18000.0,12.62,12.63,12.6,12.61,18000.0
2009-04-15 14:05:00,12.61,12.62,12.6,12.61,42500.0,12.61,12.62,12.6,12.61,42500.0
2009-04-15 14:10:00,12.61,12.62,12.6,12.61,43400.0,12.61,12.62,12.6,12.61,43400.0
2009-04-15 14:15:00,12.62,12.62,12.6,12.6,17700.0,12.62,12.62,12.6,12.6,17700.0
2009-04-15 14:20:00,12.6,12.6,12.59,12.59,22300.0,12.6,12.6,12.59,12.59,22300.0
2009-04-15 14:25:00,12.59,12.6,12.59,12.59,24000.0,12.59,12.6,12.59,12.59,24000.0
2009-04-15 14:30:00,12.6,12.6,12.58,12.59,70700.0,12.6,12.6,12.58,12.59,70700.0
2009-04-15 14:35:00,12.58,12.6,12.58,12.59,77000.0,12.58,12.6,12.58,12.59,77000.0
2009-04-15 14:40:00,12.59,12.6,12.59,12.6,20400.0,12.59,12.6,12.59,12.6,20400.0
2009-04-15 14:45:00,12.59,12.6,12.58,12.59,88600.0,12.59,12.6,12.58,12.59,88600.0
2009-04-15 14:50:00,12.59,12.6,12.58,12.59,98300.0,12.59,12.6,12.58,12.59,98300.0
2009-04-15 14:55:00,12.59,12.59,12.56,12.57,139300.0,12.59,12.59,12.56,12.57,139300.0
2009-04-15 15:00:00,12.57,12.57,12.56,12.57,87600.0,12.57,12.57,12.56,12.57,87600.0
2009-04-15 15:05:00,12.57,12.58,12.56,12.58,124000.0,12.57,12.58,12.56,12.58,124000.0
2009-04-15 15:10:00,12.59,12.6,12.59,12.6,20200.0,12.59,12.6,12.59,12.6,20200.0
2009-04-15 15:15:00,12.6,12.6,12.59,12.59,29300.0,12.6,12.6,12.59,12.59,29300.0
2009-04-15 15:20:00,12.59,12.6,12.58,12.58,50400.0,12.59,12.6,12.58,12.58,50400.0
2009-04-15 15:25:00,12.58,12.59,12.58,12.58,24600.0,12.58,12.59,12.58,12.58,24600.0
2009-04-15 15:30:00,12.59,12.59,12.56,12.57,111900.0,12.59,12.59,12.56,12.57,111900.0
2009-04-15 15:35:00,12.58,12.58,12.56,12.57,207300.0,12.58,12.58,12.56,12.57,207300.0
2009-04-15 15:40:00,12.57,12.59,12.57,12.58,43000.0,12.57,12.59,12.57,12.58,43000.0
2009-04-15 15:45:00,12.59,12.59,12.57,12.57,29200.0,12.59,12.59,12.57,12.57,29200.0
2009-04-15 15:50:00,12.57,12.58,12.56,12.57,206800.0,12.57,12.58,12.56,12.57,206800.0
2009-04-15 15:55:00,12.56,12.57,12.54,12.55,379900.0,12.56,12.57,12.54,12.55,379900.0
2009-04-16 09:30:00,12.44,12.46,12.43,12.43,128600.0,12.44,12.46,12.43,12.43,128600.0
2009-04-16 09:35:00,12.43,12.44,12.2,12.23,934900.0,12.43,12.44,12.2,12.23,934900.0
2009-04-16 09:40:00,12.23,12.25,12.18,12.25,308800.0,12.23,12.25,12.18,12.25,308800.0
2009-04-16 09:45:00,12.25,12.25,12.19,12.21,284900.0,12.25,12.25,12.19,12.21,284900.0
2009-04-16 09:50:00,12.21,12.21,12.18,12.2,145800.0,12.21,12.21,12.18,12.2,145800.0
2009-04-16 09:55:00,12.19,12.2,12.16,12.18,645500.0,12.19,12.2,12.16,12.18,645500.0
2009-04-16 10:00:00,12.18,12.21,12.15,12.2,318300.0,12.18,12.21,12.15,12.2,318300.0
2009-04-16 10:05:00,12.19,12.23,12.18,12.23,102400.0,12.19,12.23,12.18,12.23,102400.0
2009-04-16 10:10:00,12.22,12.22,12.19,12.2,116800.0,12.22,12.22,12.19,12.2,116800.0
2009-04-16 10:15:00,12.19,12.2,12.17,12.19,138900.0,12.19,12.2,12.17,12.19,138900.0
2009-04-16 10:20:00,12.19,12.19,12.08,12.11,357700.0,12.19,12.19,12.08,12.11,357700.0
2009-04-16 10:25:00,12.12,12.12,12.08,12.09,176200.0,12.12,12.12,12.08,12.09,176200.0
2009-04-16 10:30:00,12.1,12.13,12.09,12.11,180600.0,12.1,12.13,12.09,12.11,180600.0
2009-04-16 10:35:00,12.1,12.14,12.1,12.13,108500.0,12.1,12.14,12.1,12.13,108500.0
2009-04-16 10:40:00,12.12,12.14,12.12,12.14,79900.0,12.12,12.14,12.12,12.14,79900.0
2009-04-16 10:45:00,12.13,12.14,12.1,12.12,153500.0,12.13,12.14,12.1,12.12,153500.0
2009-04-16 10:50:00,12.11,12.12,12.09,12.1,224700.0,12.11,12.12,12.09,12.1,224700.0
2009-04-16 10:55:00,12.1,12.11,12.06,12.09,222000.0,12.1,12.11,12.06,12.09,222000.0
2009-04-16 11:00:00,12.08,12.11,12.08,12.1,64200.0,12.08,12.11,12.08,12.1,64200.0
2009-04-16 11:05:00,12.1,12.11,12.08,12.1,209700.0,12.1,12.11,12.08,12.1,209700.0
2009-04-16 11:10:00,12.09,12.13,12.09,12.12,154500.0,12.09,12.13,12.09,12.12,154500.0
2009-04-16 11:15:00,12.12,12.13,12.11,12.13,111800.0,12.12,12.13,12.11,12.13,111800.0
2009-04-16 11:20:00,12.12,12.13,12.1,12.1,46100.0,12.12,12.13,12.1,12.1,46100.0
2009-04-16 11:25:00,12.1,12.1,12.04,12.07,362300.0,12.1,12.1,12.04,12.07,362300.0
2009-04-16 11:30:00,12.07,12.1,12.07,12.08,101900.0,12.07,12.1,12.07,12.08,101900.0
2009-04-16 11:35:00,12.08,12.09,12.07,12.09,82200.0,12.08,12.09,12.07,12.09,82200.0
2009-04-16 11:40:00,12.09,12.13,12.09,12.13,130600.0,12.09,12.13,12.09,12.13,130600.0
2009-04-16 11:45:00,12.13,12.14,12.11,12.11,38600.0,12.13,12.14,12.11,12.11,38600.0
2009-04-16 11:50:00,12.11,12.12,12.09,12.09,50500.0,12.11,12.12,12.09,12.09,50500.0
2009-04-16 11:55:00,12.1,12.14,12.09,12.13,69700.0,12.1,12.14,12.09,12.13,69700.0
2009-04-16 12:00:00,12.13,12.14,12.11,12.11,73100.0,12.13,12.14,12.11,12.11,73100.0
2009-04-16 12:05:00,12.11,12.12,12.09,12.1,28200.0,12.11,12.12,12.09,12.1,28200.0
2009-04-16 12:10:00,12.1,12.12,12.1,12.11,65200.0,12.1,12.12,12.1,12.11,65200.0
2009-04-16 12:15:00,12.11,12.12,12.1,12.11,54300.0,12.11,12.12,12.1,12.11,54300.0
2009-04-16 12:20:00,12.11,12.12,12.1,12.11,25600.0,12.11,12.12,12.1,12.11,25600.0
2009-04-16 12:25:00,12.11,12.11,12.04,12.04,105000.0,12.11,12.11,12.04,12.04,105000.0
2009-04-16 12:30:00,12.04,12.07,12.03,12.07,206200.0,12.04,12.07,12.03,12.07,206200.0
2009-04-16 12:35:00,12.06,12.09,12.05,12.09,77200.0,12.06,12.09,12.05,12.09,77200.0
2009-04-16 12:40:00,12.09,12.09,12.08,12.08,83800.0,12.09,12.09,12.08,12.08,83800.0
2009-04-16 12:45:00,12.08,12.08,12.07,12.08,43900.0,12.08,12.08,12.07,12.08,43900.0
2009-04-16 12:50:00,12.07,12.1,12.07,12.1,65000.0,12.07,12.1,12.07,12.1,65000.0
2009-04-16 12:55:00,12.1,12.11,12.09,12.11,109300.0,12.1,12.11,12.09,12.11,109300.0
2009-04-16 13:00:00,12.1,12.11,12.09,12.09,73900.0,12.1,12.11,12.09,12.09,73900.0
2009-04-16 13:05:00,12.1,12.13,12.09,12.12,45700.0,12.1,12.13,12.09,12.12,45700.0
2009-04-16 13:10:00,12.12,12.13,12.11,12.11,55300.0,12.12,12.13,12.11,12.11,55300.0
2009-04-16 13:15:00,12.12,12.12,12.1,12.11,51400.0,12.12,12.12,12.1,12.11,51400.0
2009-04-16 13:20:00,12.11,12.12,12.11,12.11,38800.0,12.11,12.12,12.11,12.11,38800.0
2009-04-16 13:25:00,12.12,12.12,12.08,12.09,60600.0,12.12,12.12,12.08,12.09,60600.0
2009-04-16 13:30:00,12.1,12.11,12.1,12.1,51100.0,12.1,12.11,12.1,12.1,51100.0
2009-04-16 13:35:00,12.11,12.11,12.09,12.09,89900.0,12.11,12.11,12.09,12.09,89900.0
2009-04-16 13:40:00,12.09,12.1,12.09,12.09,67900.0,12.09,12.1,12.09,12.09,67900.0
2009-04-16 13:45:00,12.09,12.1,12.09,12.09,56800.0,12.09,12.1,12.09,12.09,56800.0
2009-04-16 13:50:00,12.1,12.1,12.08,12.08,36800.0,12.1,12.1,12.08,12.08,36800.0
2009-04-16 13:55:00,12.09,12.09,12.08,12.08,81200.0,12.09,12.09,12.08,12.08,81200.0
2009-04-16 14:00:00,12.09,12.09,12.08,12.08,134500.0,12.09,12.09,12.08,12.08,134500.0
2009-04-16 14:05:00,12.09,12.09,12.07,12.08,63000.0,12.09,12.09,12.07,12.08,63000.0
2009-04-16 14:10:00,12.07,12.1,12.07,12.09,76000.0,12.07,12.1,12.07,12.09,76000.0
2009-04-16 14:15:00,12.09,12.1,12.08,12.09,51900.0,12.09,12.1,12.08,12.09,51900.0
2009-04-16 14:20:00,12.09,12.09,12.07,12.07,51900.0,12.09,12.09,12.07,12.07,51900.0
2009-04-16 14:25:00,12.08,12.09,12.05,12.05,155500.0,12.08,12.09,12.05,12.05,155500.0
2009-04-16 14:30:00,12.05,12.06,12.03,12.05,161300.0,12.05,12.06,12.03,12.05,161300.0
2009-04-16 14:35:00,12.03,12.05,12.03,12.03,66000.0,12.03,12.05,12.03,12.03,66000.0
2009-04-16 14:40:00,12.04,12.07,12.02,12.07,214700.0,12.04,12.07,12.02,12.07,214700.0
2009-04-16 14:45:00,12.07,12.1,12.06,12.1,66600.0,12.07,12.1,12.06,12.1,66600.0
2009-04-16 14:50:00,12.11,12.11,12.09,12.09,60800.0,12.11,12.11,12.09,12.09,60800.0
2009-04-16 14:55:00,12.09,12.09,12.05,12.06,77200.0,12.09,12.09,12.05,12.06,77200.0
2009-04-16 15:00:00,12.05,12.06,12.04,12.04,52600.0,12.05,12.06,12.04,12.04,52600.0
2009-04-16 15:05:00,12.05,12.05,12.0,12.0,270700.0,12.05,12.05,12.0,12.0,270700.0
2009-04-16 15:10:00,12.0,12.02,12.0,12.02,148700.0,12.0,12.02,12.0,12.02,148700.0
2009-04-16 15:15:00,12.02,12.02,12.01,12.01,111000.0,12.02,12.02,12.01,12.01,111000.0
2009-04-16 15:20:00,12.02,12.02,12.0,12.0,202900.0,12.02,12.02,12.0,12.0,202900.0
2009-04-16 15:25:00,12.0,12.01,12.0,12.01,145100.0,12.0,12.01,12.0,12.01,145100.0
2009-04-16 15:30:00,12.01,12.01,11.99,12.01,109900.0,12.01,12.01,11.99,12.01,109900.0
2009-04-16 15:35:00,12.01,12.02,12.0,12.01,122000.0,12.01,12.02,12.0,12.01,122000.0
2009-04-16 15:40:00,12.01,12.02,12.0,12.0,198100.0,12.01,12.02,12.0,12.0,198100.0
2009-04-16 15:45:00,12.0,12.04,12.0,12.04,136200.0,12.0,12.04,12.0,12.04,136200.0
2009-04-16 15:50:00,12.04,12.06,12.03,12.06,217600.0,12.04,12.06,12.03,12.06,217600.0
2009-04-16 15:55:00,12.06,12.07,12.05,12.06,471300.0,12.06,12.07,12.05,12.06,471300.0
2009-04-17 09:30:00,11.85,11.86,11.81,11.83,505900.0,11.85,11.86,11.81,11.83,505900.0
2009-04-17 09:35:00,11.84,11.86,11.83,11.83,153400.0,11.84,11.86,11.83,11.83,153400.0
2009-04-17 09:40:00,11.84,11.85,11.83,11.85,119600.0,11.84,11.85,11.83,11.85,119600.0
2009-04-17 09:45:00,11.84,11.88,11.84,11.87,152400.0,11.84,11.88,11.84,11.87,152400.0
2009-04-17 09:50:00,11.88,11.88,11.85,11.86,133800.0,11.88,11.88,11.85,11.86,133800.0
2009-04-17 09:55:00,11.86,11.87,11.85,11.85,147900.0,11.86,11.87,11.85,11.85,147900.0
2009-04-17 10:00:00,11.85,11.87,11.82,11.87,196900.0,11.85,11.87,11.82,11.87,196900.0
2009-04-17 10:05:00,11.87,11.88,11.85,11.85,153800.0,11.87,11.88,11.85,11.85,153800.0
2009-04-17 10:10:00,11.86,11.87,11.83,11.83,154500.0,11.86,11.87,11.83,11.83,154500.0
2009-04-17 10:15:00,11.84,11.84,11.79,11.8,400600.0,11.84,11.84,11.79,11.8,400600.0
2009-04-17 10:20:00,11.79,11.83,11.78,11.81,289900.0,11.79,11.83,11.78,11.81,289900.0
2009-04-17 10:25:00,11.81,11.83,11.8,11.81,128300.0,11.81,11.83,11.8,11.81,128300.0
2009-04-17 10:30:00,11.81,11.82,11.77,11.78,420700.0,11.81,11.82,11.77,11.78,420700.0
2009-04-17 10:35:00,11.79,11.79,11.77,11.78,84100.0,11.79,11.79,11.77,11.78,84100.0
2009-04-17 10:40:00,11.78,11.8,11.77,11.78,123600.0,11.78,11.8,11.77,11.78,123600.0
2009-04-17 10:45:00,11.78,11.81,11.78,11.79,219500.0,11.78,11.81,11.78,11.79,219500.0
2009-04-17 10:50:00,11.8,11.8,11.78,11.79,419400.0,11.8,11.8,11.78,11.79,419400.0
2009-04-17 10:55:00,11.79,11.8,11.78,11.78,45000.0,11.79,11.8,11.78,11.78,45000.0
2009-04-17 11:00:00,11.79,11.79,11.78,11.78,35500.0,11.79,11.79,11.78,11.78,35500.0
2009-04-17 11:05:00,11.78,11.79,11.77,11.79,82500.0,11.78,11.79,11.77,11.79,82500.0
2009-04-17 11:10:00,11.78,11.8,11.78,11.8,73000.0,11.78,11.8,11.78,11.8,73000.0
2009-04-17 11:15:00,11.79,11.81,11.79,11.8,159500.0,11.79,11.81,11.79,11.8,159500.0
2009-04-17 11:20:00,11.8,11.83,11.8,11.81,133200.0,11.8,11.83,11.8,11.81,133200.0
2009-04-17 11:25:00,11.81,11.83,11.81,11.82,62300.0,11.81,11.83,11.81,11.82,62300.0
2009-04-17 11:30:00,11.82,11.83,11.8,11.82,104000.0,11.82,11.83,11.8,11.82,104000.0
2009-04-17 11:35:00,11.81,11.82,11.79,11.79,94800.0,11.81,11.82,11.79,11.79,94800.0
2009-04-17 11:40:00,11.8,11.82,11.78,11.82,28800.0,11.8,11.82,11.78,11.82,28800.0
2009-04-17 11:45:00,11.81,11.82,11.79,11.81,61100.0,11.81,11.82,11.79,11.81,61100.0
2009-04-17 11:50:00,11.81,11.82,11.79,11.79,34600.0,11.81,11.82,11.79,11.79,34600.0
2009-04-17 11:55:00,11.79,11.8,11.78,11.79,124100.0,11.79,11.8,11.78,11.79,124100.0
2009-04-17 12:00:00,11.79,11.79,11.71,11.75,756200.0,11.79,11.79,11.71,11.75,756200.0
2009-04-17 12:05:00,11.75,11.77,11.73,11.74,80800.0,11.75,11.77,11.73,11.74,80800.0
2009-04-17 12:10:00,11.74,11.75,11.72,11.72,283600.0,11.74,11.75,11.72,11.72,283600.0
2009-04-17 12:15:00,11.73,11.75,11.67,11.7,392900.0,11.73,11.75,11.67,11.7,392900.0
2009-04-17 12:20:00,11.69,11.73,11.69,11.7,85100.0,11.69,11.73,11.69,11.7,85100.0
2009-04-17 12:25:00,11.71,11.72,11.69,11.71,193600.0,11.71,11.72,11.69,11.71,193600.0
2009-04-17 12:30:00,11.71,11.72,11.7,11.71,64500.0,11.71,11.72,11.7,11.71,64500.0
2009-04-17 12:35:00,11.7,11.72,11.69,11.72,67200.0,11.7,11.72,11.69,11.72,67200.0
2009-04-17 12:40:00,11.71,11.73,11.7,11.71,74200.0,11.71,11.73,11.7,11.71,74200.0
2009-04-17 12:45:00,11.72,11.72,11.69,11.7,114000.0,11.72,11.72,11.69,11.7,114000.0
2009-04-17 12:50:00,11.7,11.71,11.69,11.69,109300.0,11.7,11.71,11.69,11.69,109300.0
2009-04-17 12:55:00,11.69,11.7,11.67,11.7,113300.0,11.69,11.7,11.67,11.7,113300.0
2009-04-17 13:00:00,11.69,11.7,11.65,11.68,103200.0,11.69,11.7,11.65,11.68,103200.0
2009-04-17 13:05:00,11.68,11.68,11.64,11.65,109600.0,11.68,11.68,11.64,11.65,109600.0
2009-04-17 13:10:00,11.66,11.67,11.65,11.66,105200.0,11.66,11.67,11.65,11.66,105200.0
2009-04-17 13:15:00,11.67,11.68,11.66,11.66,67600.0,11.67,11.68,11.66,11.66,67600.0
2009-04-17 13:20:00,11.66,11.68,11.65,11.66,53800.0,11.66,11.68,11.65,11.66,53800.0
2009-04-17 13:25:00,11.67,11.68,11.66,11.68,211700.0,11.67,11.68,11.66,11.68,211700.0
2009-04-17 13:30:00,11.68,11.69,11.66,11.67,48100.0,11.68,11.69,11.66,11.67,48100.0
2009-04-17 13:35:00,11.67,11.69,11.66,11.69,22800.0,11.67,11.69,11.66,11.69,22800.0
2009-04-17 13:40:00,11.69,11.7,11.69,11.7,50200.0,11.69,11.7,11.69,11.7,50200.0
2009-04-17 13:45:00,11.7,11.7,11.69,11.69,20100.0,11.7,11.7,11.69,11.69,20100.0
2009-04-17 13:50:00,11.7,11.7,11.69,11.7,88800.0,11.7,11.7,11.69,11.7,88800.0
2009-04-17 13:55:00,11.69,11.7,11.69,11.69,26400.0,11.69,11.7,11.69,11.69,26400.0
2009-04-17 14:00:00,11.69,11.7,11.69,11.7,41800.0,11.69,11.7,11.69,11.7,41800.0
2009-04-17 14:05:00,11.7,11.7,11.69,11.69,57000.0,11.7,11.7,11.69,11.69,57000.0
2009-04-17 14:10:00,11.7,11.7,11.69,11.69,30200.0,11.7,11.7,11.69,11.69,30200.0
2009-04-17 14:15:00,11.69,11.71,11.69,11.71,56100.0,11.69,11.71,11.69,11.71,56100.0
2009-04-17 14:20:00,11.71,11.71,11.7,11.7,56900.0,11.71,11.71,11.7,11.7,56900.0
2009-04-17 14:25:00,11.7,11.71,11.69,11.69,67100.0,11.7,11.71,11.69,11.69,67100.0
2009-04-17 14:30:00,11.69,11.7,11.69,11.7,25600.0,11.69,11.7,11.69,11.7,25600.0
2009-04-17 14:35:00,11.7,11.7,11.69,11.7,28200.0,11.7,11.7,11.69,11.7,28200.0
2009-04-17 14:40:00,11.7,11.7,11.69,11.7,31200.0,11.7,11.7,11.69,11.7,31200.0
2009-04-17 14:45:00,11.7,11.7,11.69,11.69,125300.0,11.7,11.7,11.69,11.69,125300.0
2009-04-17 14:50:00,11.7,11.71,11.69,11.7,104900.0,11.7,11.71,11.69,11.7,104900.0
2009-04-17 14:55:00,11.71,11.71,11.7,11.7,59400.0,11.71,11.71,11.7,11.7,59400.0
2009-04-17 15:00:00,11.7,11.72,11.69,11.7,270600.0,11.7,11.72,11.69,11.7,270600.0
2009-04-17 15:05:00,11.7,11.7,11.69,11.7,50400.0,11.7,11.7,11.69,11.7,50400.0
2009-04-17 15:10:00,11.7,11.7,11.69,11.7,55600.0,11.7,11.7,11.69,11.7,55600.0
2009-04-17 15:15:00,11.69,11.7,11.69,11.7,25000.0,11.69,11.7,11.69,11.7,25000.0
2009-04-17 15:20:00,11.69,11.7,11.69,11.69,39200.0,11.69,11.7,11.69,11.69,39200.0
2009-04-17 15:25:00,11.69,11.7,11.69,11.69,55000.0,11.69,11.7,11.69,11.69,55000.0
2009-04-17 15:30:00,11.7,11.7,11.69,11.7,146800.0,11.7,11.7,11.69,11.7,146800.0
2009-04-17 15:35:00,11.7,11.7,11.69,11.7,64400.0,11.7,11.7,11.69,11.7,64400.0
2009-04-17 15:40:00,11.7,11.7,11.69,11.69,94500.0,11.7,11.7,11.69,11.69,94500.0
2009-04-17 15:45:00,11.69,11.7,11.69,11.7,139100.0,11.69,11.7,11.69,11.7,139100.0
2009-04-17 15:50:00,11.7,11.71,11.69,11.7,236600.0,11.7,11.71,11.69,11.7,236600.0
2009-04-17 15:55:00,11.7,11.71,11.67,11.67,491100.0,11.7,11.71,11.67,11.67,491100.0
2009-04-20 09:30:00,11.9,11.96,11.9,11.93,460100.0,11.9,11.96,11.9,11.93,460100.0
2009-04-20 09:35:00,11.93,11.93,11.87,11.88,220400.0,11.93,11.93,11.87,11.88,220400.0
2009-04-20 09:40:00,11.88,11.9,11.88,11.88,128100.0,11.88,11.9,11.88,11.88,128100.0
2009-04-20 09:45:00,11.89,11.9,11.89,11.9,62600.0,11.89,11.9,11.89,11.9,62600.0
2009-04-20 09:50:00,11.9,11.93,11.9,11.92,180600.0,11.9,11.93,11.9,11.92,180600.0
2009-04-20 09:55:00,11.91,11.92,11.9,11.9,92300.0,11.91,11.92,11.9,11.9,92300.0
2009-04-20 10:00:00,11.9,11.91,11.88,11.89,160400.0,11.9,11.91,11.88,11.89,160400.0
2009-04-20 10:05:00,11.89,11.9,11.87,11.9,143100.0,11.89,11.9,11.87,11.9,143100.0
2009-04-20 10:10:00,11.89,11.9,11.87,11.88,56900.0,11.89,11.9,11.87,11.88,56900.0
2009-04-20 10:15:00,11.88,11.92,11.87,11.91,286300.0,11.88,11.92,11.87,11.91,286300.0
2009-04-20 10:20:00,11.91,11.99,11.91,11.97,136900.0,11.91,11.99,11.91,11.97,136900.0
2009-04-20 10:25:00,11.97,11.99,11.96,11.98,317200.0,11.97,11.99,11.96,11.98,317200.0
2009-04-20 10:30:00,11.98,12.0,11.97,11.99,154000.0,11.98,12.0,11.97,11.99,154000.0
2009-04-20 10:35:00,12.0,12.01,11.95,11.96,112000.0,12.0,12.01,11.95,11.96,112000.0
2009-04-20 10:40:00,11.95,11.97,11.95,11.96,27100.0,11.95,11.97,11.95,11.96,27100.0
2009-04-20 10:45:00,11.96,11.97,11.95,11.95,51400.0,11.96,11.97,11.95,11.95,51400.0
2009-04-20 10:50:00,11.95,11.98,11.93,11.98,276600.0,11.95,11.98,11.93,11.98,276600.0
2009-04-20 10:55:00,11.97,11.99,11.94,11.96,88100.0,11.97,11.99,11.94,11.96,88100.0
2009-04-20 11:00:00,11.96,11.98,11.93,11.96,66500.0,11.96,11.98,11.93,11.96,66500.0
2009-04-20 11:05:00,11.96,11.97,11.93,11.94,31000.0,11.96,11.97,11.93,11.94,31000.0
2009-04-20 11:10:00,11.93,11.94,11.91,11.92,158200.0,11.93,11.94,11.91,11.92,158200.0
2009-04-20 11:15:00,11.92,11.93,11.91,11.92,46300.0,11.92,11.93,11.91,11.92,46300.0
2009-04-20 11:20:00,11.91,11.92,11.88,11.9,76200.0,11.91,11.92,11.88,11.9,76200.0
2009-04-20 11:25:00,11.9,11.92,11.9,11.91,26700.0,11.9,11.92,11.9,11.91,26700.0
2009-04-20 11:30:00,11.92,11.92,11.9,11.91,32700.0,11.92,11.92,11.9,11.91,32700.0
2009-04-20 11:35:00,11.91,11.91,11.9,11.9,30000.0,11.91,11.91,11.9,11.9,30000.0
2009-04-20 11:40:00,11.9,11.93,11.9,11.92,65700.0,11.9,11.93,11.9,11.92,65700.0
2009-04-20 11:45:00,11.92,11.94,11.91,11.91,40100.0,11.92,11.94,11.91,11.91,40100.0
2009-04-20 11:50:00,11.91,11.91,11.9,11.91,13000.0,11.91,11.91,11.9,11.91,13000.0
2009-04-20 11:55:00,11.91,11.92,11.91,11.91,14300.0,11.91,11.92,11.91,11.91,14300.0
2009-04-20 12:00:00,11.91,11.93,11.91,11.91,20400.0,11.91,11.93,11.91,11.91,20400.0
2009-04-20 12:05:00,11.91,11.91,11.89,11.89,26300.0,11.91,11.91,11.89,11.89,26300.0
2009-04-20 12:10:00,11.9,11.93,11.89,11.93,124400.0,11.9,11.93,11.89,11.93,124400.0
2009-04-20 12:15:00,11.93,11.98,11.93,11.97,55600.0,11.93,11.98,11.93,11.97,55600.0
2009-04-20 12:20:00,11.97,11.97,11.94,11.95,81700.0,11.97,11.97,11.94,11.95,81700.0
2009-04-20 12:25:00,11.94,11.98,11.94,11.98,35700.0,11.94,11.98,11.94,11.98,35700.0
2009-04-20 12:30:00,11.98,12.0,11.98,12.0,50700.0,11.98,12.0,11.98,12.0,50700.0
2009-04-20 12:35:00,11.99,11.99,11.94,11.96,61900.0,11.99,11.99,11.94,11.96,61900.0
2009-04-20 12:40:00,11.97,12.0,11.96,12.0,177800.0,11.97,12.0,11.96,12.0,177800.0
2009-04-20 12:45:00,12.0,12.0,11.97,11.99,77800.0,12.0,12.0,11.97,11.99,77800.0
2009-04-20 12:50:00,11.99,11.99,11.96,11.99,72800.0,11.99,11.99,11.96,11.99,72800.0
2009-04-20 12:55:00,11.98,11.99,11.95,11.95,36100.0,11.98,11.99,11.95,11.95,36100.0
2009-04-20 13:00:00,11.94,11.97,11.94,11.96,27600.0,11.94,11.97,11.94,11.96,27600.0
2009-04-20 13:05:00,11.97,11.97,11.96,11.96,47700.0,11.97,11.97,11.96,11.96,47700.0
2009-04-20 13:10:00,11.95,11.98,11.95,11.97,85900.0,11.95,11.98,11.95,11.97,85900.0
2009-04-20 13:15:00,11.98,11.98,11.95,11.96,41000.0,11.98,11.98,11.95,11.96,41000.0
2009-04-20 13:20:00,11.97,11.97,11.95,11.95,21200.0,11.97,11.97,11.95,11.95,21200.0
2009-04-20 13:25:00,11.95,11.96,11.95,11.95,51300.0,11.95,11.96,11.95,11.95,51300.0
2009-04-20 13:30:00,11.95,11.96,11.95,11.95,67200.0,11.95,11.96,11.95,11.95,67200.0
2009-04-20 13:35:00,11.96,11.96,11.94,11.94,14300.0,11.96,11.96,11.94,11.94,14300.0
2009-04-20 13:40:00,11.95,11.95,11.89,11.89,119100.0,11.95,11.95,11.89,11.89,119100.0
2009-04-20 13:45:00,11.9,11.92,11.9,11.91,45400.0,11.9,11.92,11.9,11.91,45400.0
2009-04-20 13:50:00,11.91,11.93,11.9,11.92,15500.0,11.91,11.93,11.9,11.92,15500.0
2009-04-20 13:55:00,11.92,11.92,11.91,11.92,8300.0,11.92,11.92,11.91,11.92,8300.0
2009-04-20 14:00:00,11.92,11.93,11.92,11.93,16600.0,11.92,11.93,11.92,11.93,16600.0
2009-04-20 14:05:00,11.93,11.94,11.92,11.93,27600.0,11.93,11.94,11.92,11.93,27600.0
2009-04-20 14:10:00,11.93,11.94,11.92,11.94,69300.0,11.93,11.94,11.92,11.94,69300.0
2009-04-20 14:15:00,11.94,11.94,11.92,11.92,23400.0,11.94,11.94,11.92,11.92,23400.0
2009-04-20 14:20:00,11.93,11.93,11.91,11.92,55000.0,11.93,11.93,11.91,11.92,55000.0
2009-04-20 14:25:00,11.91,11.92,11.91,11.91,27400.0,11.91,11.92,11.91,11.91,27400.0
2009-04-20 14:30:00,11.92,11.93,11.92,11.93,38200.0,11.92,11.93,11.92,11.93,38200.0
2009-04-20 14:35:00,11.93,11.93,11.91,11.92,14200.0,11.93,11.93,11.91,11.92,14200.0
2009-04-20 14:40:00,11.92,11.92,11.9,11.91,68200.0,11.92,11.92,11.9,11.91,68200.0
2009-04-20 14:45:00,11.91,11.92,11.9,11.91,32700.0,11.91,11.92,11.9,11.91,32700.0
2009-04-20 14:50:00,11.9,11.91,11.9,11.91,16700.0,11.9,11.91,11.9,11.91,16700.0
2009-04-20 14:55:00,11.91,11.93,11.9,11.93,40100.0,11.91,11.93,11.9,11.93,40100.0
2009-04-20 15:00:00,11.93,11.93,11.91,11.93,30800.0,11.93,11.93,11.91,11.93,30800.0
2009-04-20 15:05:00,11.92,11.93,11.89,11.89,90700.0,11.92,11.93,11.89,11.89,90700.0
2009-04-20 15:10:00,11.9,11.91,11.9,11.9,127700.0,11.9,11.91,11.9,11.9,127700.0
2009-04-20 15:15:00,11.9,11.91,11.89,11.9,51700.0,11.9,11.91,11.89,11.9,51700.0
2009-04-20 15:20:00,11.89,11.9,11.88,11.9,138700.0,11.89,11.9,11.88,11.9,138700.0
2009-04-20 15:25:00,11.89,11.91,11.89,11.89,60900.0,11.89,11.91,11.89,11.89,60900.0
2009-04-20 15:30:00,11.89,11.9,11.89,11.89,50000.0,11.89,11.9,11.89,11.89,50000.0
2009-04-20 15:35:00,11.89,11.9,11.89,11.89,128300.0,11.89,11.9,11.89,11.89,128300.0
2009-04-20 15:40:00,11.9,11.9,11.88,11.9,182200.0,11.9,11.9,11.88,11.9,182200.0
2009-04-20 15:45:00,11.89,11.9,11.88,11.89,106900.0,11.89,11.9,11.88,11.89,106900.0
2009-04-20 15:50:00,11.88,11.89,11.88,11.88,87100.0,11.88,11.89,11.88,11.88,87100.0
2009-04-20 15:55:00,11.88,11.91,11.88,11.9,294100.0,11.88,11.91,11.88,11.9,294100.0
2009-04-21 09:30:00,12.0,12.02,11.97,12.01,188300.0,12.0,12.02,11.97,12.01,188300.0
2009-04-21 09:35:00,12.0,12.01,11.98,11.98,102000.0,12.0,12.01,11.98,11.98,102000.0
2009-04-21 09:40:00,11.98,11.99,11.97,11.97,89300.0,11.98,11.99,11.97,11.97,89300.0
2009-04-21 09:45:00,11.98,11.99,11.97,11.99,57900.0,11.98,11.99,11.97,11.99,57900.0
2009-04-21 09:50:00,11.99,11.99,11.91,11.92,56200.0,11.99,11.99,11.91,11.92,56200.0
2009-04-21 09:55:00,11.93,11.95,11.92,11.94,122200.0,11.93,11.95,11.92,11.94,122200.0
2009-04-21 10:00:00,11.94,11.96,11.91,11.95,264400.0,11.94,11.96,11.91,11.95,264400.0
2009-04-21 10:05:00,11.96,11.96,11.94,11.94,32800.0,11.96,11.96,11.94,11.94,32800.0
2009-04-21 10:10:00,11.94,11.96,11.93,11.96,13600.0,11.94,11.96,11.93,11.96,13600.0
2009-04-21 10:15:00,11.96,11.96,11.94,11.94,18600.0,11.96,11.96,11.94,11.94,18600.0
2009-04-21 10:20:00,11.95,11.97,11.94,11.96,35900.0,11.95,11.97,11.94,11.96,35900.0
2009-04-21 10:25:00,11.97,11.97,11.94,11.94,26500.0,11.97,11.97,11.94,11.94,26500.0
2009-04-21 10:30:00,11.93,11.94,11.92,11.93,23900.0,11.93,11.94,11.92,11.93,23900.0
2009-04-21 10:35:00,11.93,11.93,11.83,11.88,171300.0,11.93,11.93,11.83,11.88,171300.0
2009-04-21 10:40:00,11.89,11.9,11.87,11.89,42300.0,11.89,11.9,11.87,11.89,42300.0
2009-04-21 10:45:00,11.89,11.92,11.89,11.89,35900.0,11.89,11.92,11.89,11.89,35900.0
2009-04-21 10:50:00,11.89,11.91,11.88,11.9,22000.0,11.89,11.91,11.88,11.9,22000.0
2009-04-21 10:55:00,11.91,11.93,11.9,11.92,36200.0,11.91,11.93,11.9,11.92,36200.0
2009-04-21 11:00:00,11.92,11.92,11.87,11.88,49300.0,11.92,11.92,11.87,11.88,49300.0
2009-04-21 11:05:00,11.88,11.89,11.84,11.87,44400.0,11.88,11.89,11.84,11.87,44400.0
2009-04-21 11:10:00,11.87,11.87,11.82,11.84,169200.0,11.87,11.87,11.82,11.84,169200.0
2009-04-21 11:15:00,11.83,11.85,11.82,11.84,98900.0,11.83,11.85,11.82,11.84,98900.0
2009-04-21 11:20:00,11.84,11.85,11.82,11.83,62900.0,11.84,11.85,11.82,11.83,62900.0
2009-04-21 11:25:00,11.83,11.85,11.81,11.85,90200.0,11.83,11.85,11.81,11.85,90200.0
2009-04-21 11:30:00,11.85,11.86,11.83,11.83,48000.0,11.85,11.86,11.83,11.83,48000.0
2009-04-21 11:35:00,11.83,11.86,11.83,11.86,22500.0,11.83,11.86,11.83,11.86,22500.0
2009-04-21 11:40:00,11.85,11.87,11.85,11.87,28500.0,11.85,11.87,11.85,11.87,28500.0
2009-04-21 11:45:00,11.88,11.89,11.84,11.85,95400.0,11.88,11.89,11.84,11.85,95400.0
2009-04-21 11:50:00,11.85,11.86,11.85,11.85,24000.0,11.85,11.86,11.85,11.85,24000.0
2009-04-21 11:55:00,11.85,11.87,11.83,11.86,38500.0,11.85,11.87,11.83,11.86,38500.0
2009-04-21 12:00:00,11.87,11.88,11.87,11.87,32700.0,11.87,11.88,11.87,11.87,32700.0
2009-04-21 12:05:00,11.88,11.88,11.86,11.88,75000.0,11.88,11.88,11.86,11.88,75000.0
2009-04-21 12:10:00,11.89,11.89,11.87,11.87,30500.0,11.89,11.89,11.87,11.87,30500.0
2009-04-21 12:15:00,11.88,11.88,11.87,11.87,29700.0,11.88,11.88,11.87,11.87,29700.0
2009-04-21 12:20:00,11.87,11.88,11.87,11.87,6200.0,11.87,11.88,11.87,11.87,6200.0
2009-04-21 12:25:00,11.88,11.88,11.87,11.88,6200.0,11.88,11.88,11.87,11.88,6200.0
2009-04-21 12:30:00,11.89,11.89,11.87,11.87,21600.0,11.89,11.89,11.87,11.87,21600.0
2009-04-21 12:35:00,11.88,11.89,11.87,11.89,37700.0,11.88,11.89,11.87,11.89,37700.0
2009-04-21 12:40:00,11.88,11.89,11.87,11.88,24300.0,11.88,11.89,11.87,11.88,24300.0
2009-04-21 12:45:00,11.88,11.88,11.86,11.88,36300.0,11.88,11.88,11.86,11.88,36300.0
2009-04-21 12:50:00,11.88,11.89,11.88,11.89,138100.0,11.88,11.89,11.88,11.89,138100.0
2009-04-21 12:55:00,11.89,11.91,11.88,11.89,80300.0,11.89,11.91,11.88,11.89,80300.0
2009-04-21 13:00:00,11.89,11.92,11.89,11.92,77500.0,11.89,11.92,11.89,11.92,77500.0
2009-04-21 13:05:00,11.91,11.93,11.9,11.92,30800.0,11.91,11.93,11.9,11.92,30800.0
2009-04-21 13:10:00,11.93,11.93,11.91,11.91,40200.0,11.93,11.93,11.91,11.91,40200.0
2009-04-21 13:15:00,11.91,11.94,11.91,11.92,60300.0,11.91,11.94,11.91,11.92,60300.0
2009-04-21 13:20:00,11.92,11.92,11.9,11.91,45500.0,11.92,11.92,11.9,11.91,45500.0
2009-04-21 13:25:00,11.91,11.91,11.87,11.88,94100.0,11.91,11.91,11.87,11.88,94100.0
2009-04-21 13:30:00,11.88,11.9,11.88,11.89,69000.0,11.88,11.9,11.88,11.89,69000.0
2009-04-21 13:35:00,11.89,11.89,11.86,11.86,18500.0,11.89,11.89,11.86,11.86,18500.0
2009-04-21 13:40:00,11.86,11.87,11.85,11.85,64500.0,11.86,11.87,11.85,11.85,64500.0
2009-04-21 13:45:00,11.86,11.87,11.86,11.86,15700.0,11.86,11.87,11.86,11.86,15700.0
2009-04-21 13:50:00,11.86,11.88,11.86,11.87,19000.0,11.86,11.88,11.86,11.87,19000.0
2009-04-21 13:55:00,11.88,11.88,11.87,11.88,15400.0,11.88,11.88,11.87,11.88,15400.0
2009-04-21 14:00:00,11.88,11.88,11.87,11.88,7400.0,11.88,11.88,11.87,11.88,7400.0
2009-04-21 14:05:00,11.88,11.88,11.86,11.86,10000.0,11.88,11.88,11.86,11.86,10000.0
2009-04-21 14:10:00,11.86,11.87,11.86,11.87,14000.0,11.86,11.87,11.86,11.87,14000.0
2009-04-21 14:15:00,11.87,11.88,11.86,11.88,19400.0,11.87,11.88,11.86,11.88,19400.0
2009-04-21 14:20:00,11.88,11.88,11.87,11.88,13000.0,11.88,11.88,11.87,11.88,13000.0
2009-04-21 14:25:00,11.87,11.87,11.86,11.87,12300.0,11.87,11.87,11.86,11.87,12300.0
2009-04-21 14:30:00,11.88,11.88,11.87,11.88,9800.0,11.88,11.88,11.87,11.88,9800.0
2009-04-21 14:35:00,11.88,11.88,11.87,11.87,3400.0,11.88,11.88,11.87,11.87,3400.0
2009-04-21 14:40:00,11.88,11.88,11.86,11.87,6700.0,11.88,11.88,11.86,11.87,6700.0
2009-04-21 14:45:00,11.86,11.86,11.72,11.78,829300.0,11.86,11.86,11.72,11.78,829300.0
2009-04-21 14:50:00,11.79,11.81,11.78,11.8,37800.0,11.79,11.81,11.78,11.8,37800.0
2009-04-21 14:55:00,11.8,11.82,11.8,11.82,30600.0,11.8,11.82,11.8,11.82,30600.0
2009-04-21 15:00:00,11.82,11.82,11.8,11.82,96000.0,11.82,11.82,11.8,11.82,96000.0
2009-04-21 15:05:00,11.82,11.82,11.81,11.81,14700.0,11.82,11.82,11.81,11.81,14700.0
2009-04-21 15:10:00,11.82,11.82,11.81,11.82,6900.0,11.82,11.82,11.81,11.82,6900.0
2009-04-21 15:15:00,11.82,11.83,11.82,11.82,26800.0,11.82,11.83,11.82,11.82,26800.0
2009-04-21 15:20:00,11.82,11.83,11.82,11.83,16200.0,11.82,11.83,11.82,11.83,16200.0
2009-04-21 15:25:00,11.83,11.84,11.82,11.84,32000.0,11.83,11.84,11.82,11.84,32000.0
2009-04-21 15:30:00,11.83,11.84,11.81,11.84,154500.0,11.83,11.84,11.81,11.84,154500.0
2009-04-21 15:35:00,11.84,11.84,11.83,11.84,10700.0,11.84,11.84,11.83,11.84,10700.0
2009-04-21 15:40:00,11.83,11.85,11.83,11.85,141400.0,11.83,11.85,11.83,11.85,141400.0
2009-04-21 15:45:00,11.85,11.86,11.84,11.84,57800.0,11.85,11.86,11.84,11.84,57800.0
2009-04-21 15:50:00,11.84,11.85,11.84,11.85,59900.0,11.84,11.85,11.84,11.85,59900.0
2009-04-21 15:55:00,11.84,11.89,11.84,11.86,411500.0,11.84,11.89,11.84,11.86,411500.0
2009-04-22 09:30:00,11.99,12.0,11.97,11.97,376200.0,11.99,12.0,11.97,11.97,376200.0
2009-04-22 09:35:00,11.97,11.99,11.94,11.98,71300.0,11.97,11.99,11.94,11.98,71300.0
2009-04-22 09:40:00,11.98,11.99,11.97,11.99,43300.0,11.98,11.99,11.97,11.99,43300.0
2009-04-22 09:45:00,11.99,12.04,11.99,12.02,88500.0,11.99,12.04,11.99,12.02,88500.0
2009-04-22 09:50:00,12.02,12.05,12.02,12.04,131300.0,12.02,12.05,12.02,12.04,131300.0
2009-04-22 09:55:00,12.04,12.05,12.02,12.03,53200.0,12.04,12.05,12.02,12.03,53200.0
2009-04-22 10:00:00,12.03,12.03,11.98,12.0,72100.0,12.03,12.03,11.98,12.0,72100.0
2009-04-22 10:05:00,12.0,12.05,11.99,12.04,138100.0,12.0,12.05,11.99,12.04,138100.0
2009-04-22 10:10:00,12.04,12.14,12.03,12.1,274600.0,12.04,12.14,12.03,12.1,274600.0
2009-04-22 10:15:00,12.11,12.14,12.1,12.11,107300.0,12.11,12.14,12.1,12.11,107300.0
2009-04-22 10:20:00,12.11,12.12,12.07,12.1,161800.0,12.11,12.12,12.07,12.1,161800.0
2009-04-22 10:25:00,12.1,12.12,12.08,12.12,170800.0,12.1,12.12,12.08,12.12,170800.0
2009-04-22 10:30:00,12.11,12.14,12.1,12.1,85300.0,12.11,12.14,12.1,12.1,85300.0
2009-04-22 10:35:00,12.11,12.13,12.1,12.13,116300.0,12.11,12.13,12.1,12.13,116300.0
2009-04-22 10:40:00,12.12,12.13,12.11,12.12,91200.0,12.12,12.13,12.11,12.12,91200.0
2009-04-22 10:45:00,12.11,12.13,12.11,12.11,21400.0,12.11,12.13,12.11,12.11,21400.0
2009-04-22 10:50:00,12.12,12.16,12.12,12.13,72400.0,12.12,12.16,12.12,12.13,72400.0
2009-04-22 10:55:00,12.12,12.12,12.1,12.11,23300.0,12.12,12.12,12.1,12.11,23300.0
2009-04-22 11:00:00,12.1,12.1,12.06,12.07,61900.0,12.1,12.1,12.06,12.07,61900.0
2009-04-22 11:05:00,12.08,12.09,12.07,12.08,30200.0,12.08,12.09,12.07,12.08,30200.0
2009-04-22 11:10:00,12.08,12.09,12.08,12.09,80500.0,12.08,12.09,12.08,12.09,80500.0
2009-04-22 11:15:00,12.09,12.1,12.07,12.08,101700.0,12.09,12.1,12.07,12.08,101700.0
2009-04-22 11:20:00,12.07,12.09,12.07,12.08,57300.0,12.07,12.09,12.07,12.08,57300.0
2009-04-22 11:25:00,12.08,12.1,12.06,12.06,164200.0,12.08,12.1,12.06,12.06,164200.0
2009-04-22 11:30:00,12.06,12.08,12.06,12.08,42700.0,12.06,12.08,12.06,12.08,42700.0
2009-04-22 11:35:00,12.08,12.08,12.06,12.08,25700.0,12.08,12.08,12.06,12.08,25700.0
2009-04-22 11:40:00,12.07,12.09,12.07,12.09,16700.0,12.07,12.09,12.07,12.09,16700.0
2009-04-22 11:45:00,12.09,12.09,12.06,12.06,27400.0,12.09,12.09,12.06,12.06,27400.0
2009-04-22 11:50:00,12.06,12.07,12.04,12.04,26900.0,12.06,12.07,12.04,12.04,26900.0
2009-04-22 11:55:00,12.05,12.07,12.05,12.07,51700.0,12.05,12.07,12.05,12.07,51700.0
2009-04-22 12:00:00,12.06,12.06,12.05,12.06,27500.0,12.06,12.06,12.05,12.06,27500.0
2009-04-22 12:05:00,12.06,12.07,12.05,12.06,13900.0,12.06,12.07,12.05,12.06,13900.0
2009-04-22 12:10:00,12.07,12.07,12.06,12.07,7500.0,12.07,12.07,12.06,12.07,7500.0
2009-04-22 12:15:00,12.07,12.09,12.06,12.08,13900.0,12.07,12.09,12.06,12.08,13900.0
2009-04-22 12:20:00,12.08,12.09,12.08,12.09,13300.0,12.08,12.09,12.08,12.09,13300.0
2009-04-22 12:25:00,12.09,12.09,12.07,12.08,28900.0,12.09,12.09,12.07,12.08,28900.0
2009-04-22 12:30:00,12.08,12.1,12.07,12.08,19300.0,12.08,12.1,12.07,12.08,19300.0
2009-04-22 12:35:00,12.08,12.1,12.08,12.09,16400.0,12.08,12.1,12.08,12.09,16400.0
2009-04-22 12:40:00,12.1,12.1,12.08,12.08,23000.0,12.1,12.1,12.08,12.08,23000.0
2009-04-22 12:45:00,12.08,12.11,12.08,12.1,63000.0,12.08,12.11,12.08,12.1,63000.0
2009-04-22 12:50:00,12.11,12.12,12.1,12.1,14300.0,12.11,12.12,12.1,12.1,14300.0
2009-04-22 12:55:00,12.11,12.11,12.09,12.09,15400.0,12.11,12.11,12.09,12.09,15400.0
2009-04-22 13:00:00,12.09,12.11,12.09,12.11,14900.0,12.09,12.11,12.09,12.11,14900.0
2009-04-22 13:05:00,12.11,12.15,12.11,12.14,46300.0,12.11,12.15,12.11,12.14,46300.0
2009-04-22 13:10:00,12.14,12.15,12.13,12.13,13600.0,12.14,12.15,12.13,12.13,13600.0
2009-04-22 13:15:00,12.12,12.14,12.11,12.13,42700.0,12.12,12.14,12.11,12.13,42700.0
2009-04-22 13:20:00,12.14,12.17,12.13,12.15,56200.0,12.14,12.17,12.13,12.15,56200.0
2009-04-22 13:25:00,12.15,12.15,12.13,12.14,18300.0,12.15,12.15,12.13,12.14,18300.0
2009-04-22 13:30:00,12.14,12.15,12.12,12.13,89100.0,12.14,12.15,12.12,12.13,89100.0
2009-04-22 13:35:00,12.12,12.14,12.12,12.13,25700.0,12.12,12.14,12.12,12.13,25700.0
2009-04-22 13:40:00,12.12,12.14,12.12,12.14,24800.0,12.12,12.14,12.12,12.14,24800.0
2009-04-22 13:45:00,12.14,12.19,12.14,12.17,74800.0,12.14,12.19,12.14,12.17,74800.0
2009-04-22 13:50:00,12.16,12.18,12.16,12.18,22800.0,12.16,12.18,12.16,12.18,22800.0
2009-04-22 13:55:00,12.17,12.18,12.17,12.18,38700.0,12.17,12.18,12.17,12.18,38700.0
2009-04-22 14:00:00,12.18,12.18,12.16,12.16,37800.0,12.18,12.18,12.16,12.16,37800.0
2009-04-22 14:05:00,12.16,12.19,12.16,12.17,95300.0,12.16,12.19,12.16,12.17,95300.0
2009-04-22 14:10:00,12.17,12.18,12.16,12.17,48500.0,12.17,12.18,12.16,12.17,48500.0
2009-04-22 14:15:00,12.17,12.17,12.16,12.17,26800.0,12.17,12.17,12.16,12.17,26800.0
2009-04-22 14:20:00,12.16,12.16,12.14,12.14,23800.0,12.16,12.16,12.14,12.14,23800.0
2009-04-22 14:25:00,12.14,12.15,12.13,12.13,106100.0,12.14,12.15,12.13,12.13,106100.0
2009-04-22 14:30:00,12.14,12.15,12.13,12.15,37300.0,12.14,12.15,12.13,12.15,37300.0
2009-04-22 14:35:00,12.14,12.14,12.13,12.13,20600.0,12.14,12.14,12.13,12.13,20600.0
2009-04-22 14:40:00,12.14,12.14,12.12,12.12,8700.0,12.14,12.14,12.12,12.12,8700.0
2009-04-22 14:45:00,12.13,12.14,12.12,12.14,18600.0,12.13,12.14,12.12,12.14,18600.0
2009-04-22 14:50:00,12.13,12.15,12.13,12.15,12700.0,12.13,12.15,12.13,12.15,12700.0
2009-04-22 14:55:00,12.15,12.15,12.14,12.15,13500.0,12.15,12.15,12.14,12.15,13500.0
2009-04-22 15:00:00,12.15,12.15,12.14,12.15,3600.0,12.15,12.15,12.14,12.15,3600.0
2009-04-22 15:05:00,12.15,12.15,12.14,12.15,17600.0,12.15,12.15,12.14,12.15,17600.0
2009-04-22 15:10:00,12.14,12.15,12.13,12.14,39000.0,12.14,12.15,12.13,12.14,39000.0
2009-04-22 15:15:00,12.14,12.15,12.12,12.12,97100.0,12.14,12.15,12.12,12.12,97100.0
2009-04-22 15:20:00,12.13,12.13,12.11,12.13,58600.0,12.13,12.13,12.11,12.13,58600.0
2009-04-22 15:25:00,12.13,12.15,12.12,12.14,84600.0,12.13,12.15,12.12,12.14,84600.0
2009-04-22 15:30:00,12.14,12.15,12.14,12.15,25700.0,12.14,12.15,12.14,12.15,25700.0
2009-04-22 15:35:00,12.14,12.15,12.13,12.13,27200.0,12.14,12.15,12.13,12.13,27200.0
2009-04-22 15:40:00,12.13,12.14,12.13,12.13,113800.0,12.13,12.14,12.13,12.13,113800.0
2009-04-22 15:45:00,12.13,12.14,12.13,12.13,58500.0,12.13,12.14,12.13,12.13,58500.0
2009-04-22 15:50:00,12.13,12.14,12.12,12.12,59600.0,12.13,12.14,12.12,12.12,59600.0
2009-04-22 15:55:00,12.12,12.13,12.1,12.12,181700.0,12.12,12.13,12.1,12.12,181700.0
2009-04-23 09:30:00,12.19,12.22,12.17,12.22,132100.0,12.19,12.22,12.17,12.22,132100.0
2009-04-23 09:35:00,12.21,12.22,12.19,12.19,73700.0,12.21,12.22,12.19,12.19,73700.0
2009-04-23 09:40:00,12.19,12.19,12.17,12.18,61800.0,12.19,12.19,12.17,12.18,61800.0
2009-04-23 09:45:00,12.19,12.19,12.17,12.17,24100.0,12.19,12.19,12.17,12.17,24100.0
2009-04-23 09:50:00,12.16,12.18,12.16,12.16,66200.0,12.16,12.18,12.16,12.16,66200.0
2009-04-23 09:55:00,12.16,12.25,12.16,12.24,173600.0,12.16,12.25,12.16,12.24,173600.0
2009-04-23 10:00:00,12.25,12.3,12.25,12.29,225300.0,12.25,12.3,12.25,12.29,225300.0
2009-04-23 10:05:00,12.29,12.32,12.26,12.32,90700.0,12.29,12.32,12.26,12.32,90700.0
2009-04-23 10:10:00,12.32,12.32,12.28,12.28,57900.0,12.32,12.32,12.28,12.28,57900.0
2009-04-23 10:15:00,12.28,12.3,12.28,12.3,166400.0,12.28,12.3,12.28,12.3,166400.0
2009-04-23 10:20:00,12.3,12.33,12.29,12.31,85300.0,12.3,12.33,12.29,12.31,85300.0
2009-04-23 10:25:00,12.31,12.43,12.31,12.42,522000.0,12.31,12.43,12.31,12.42,522000.0
2009-04-23 10:30:00,12.43,12.58,12.42,12.54,622700.0,12.43,12.58,12.42,12.54,622700.0
2009-04-23 10:35:00,12.55,12.56,12.52,12.52,151300.0,12.55,12.56,12.52,12.52,151300.0
2009-04-23 10:40:00,12.52,12.55,12.52,12.55,221400.0,12.52,12.55,12.52,12.55,221400.0
2009-04-23 10:45:00,12.56,12.66,12.56,12.66,293900.0,12.56,12.66,12.56,12.66,293900.0
2009-04-23 10:50:00,12.65,12.7,12.62,12.62,195900.0,12.65,12.7,12.62,12.62,195900.0
2009-04-23 10:55:00,12.62,12.63,12.59,12.6,293600.0,12.62,12.63,12.59,12.6,293600.0
2009-04-23 11:00:00,12.59,12.6,12.56,12.58,169700.0,12.59,12.6,12.56,12.58,169700.0
2009-04-23 11:05:00,12.58,12.62,12.57,12.58,92500.0,12.58,12.62,12.57,12.58,92500.0
2009-04-23 11:10:00,12.57,12.61,12.56,12.6,67000.0,12.57,12.61,12.56,12.6,67000.0
2009-04-23 11:15:00,12.61,12.64,12.59,12.64,268200.0,12.61,12.64,12.59,12.64,268200.0
2009-04-23 11:20:00,12.63,12.63,12.58,12.59,78100.0,12.63,12.63,12.58,12.59,78100.0
2009-04-23 11:25:00,12.59,12.6,12.58,12.59,89100.0,12.59,12.6,12.58,12.59,89100.0
2009-04-23 11:30:00,12.58,12.6,12.58,12.59,48800.0,12.58,12.6,12.58,12.59,48800.0
2009-04-23 11:35:00,12.6,12.61,12.59,12.6,33100.0,12.6,12.61,12.59,12.6,33100.0
2009-04-23 11:40:00,12.59,12.62,12.59,12.62,32500.0,12.59,12.62,12.59,12.62,32500.0
2009-04-23 11:45:00,12.61,12.62,12.6,12.6,30100.0,12.61,12.62,12.6,12.6,30100.0
2009-04-23 11:50:00,12.6,12.61,12.59,12.59,23300.0,12.6,12.61,12.59,12.59,23300.0
2009-04-23 11:55:00,12.59,12.62,12.59,12.61,50300.0,12.59,12.62,12.59,12.61,50300.0
2009-04-23 12:00:00,12.6,12.63,12.6,12.62,56000.0,12.6,12.63,12.6,12.62,56000.0
2009-04-23 12:05:00,12.62,12.63,12.61,12.61,20800.0,12.62,12.63,12.61,12.61,20800.0
2009-04-23 12:10:00,12.61,12.65,12.61,12.63,67500.0,12.61,12.65,12.61,12.63,67500.0
2009-04-23 12:15:00,12.63,12.64,12.61,12.62,38700.0,12.63,12.64,12.61,12.62,38700.0
2009-04-23 12:20:00,12.61,12.62,12.61,12.61,30600.0,12.61,12.62,12.61,12.61,30600.0
2009-04-23 12:25:00,12.61,12.65,12.61,12.63,97100.0,12.61,12.65,12.61,12.63,97100.0
2009-04-23 12:30:00,12.63,12.64,12.61,12.61,24700.0,12.63,12.64,12.61,12.61,24700.0
2009-04-23 12:35:00,12.61,12.62,12.6,12.61,16200.0,12.61,12.62,12.6,12.61,16200.0
2009-04-23 12:40:00,12.62,12.62,12.6,12.62,7900.0,12.62,12.62,12.6,12.62,7900.0
2009-04-23 12:45:00,12.61,12.62,12.61,12.61,5200.0,12.61,12.62,12.61,12.61,5200.0
2009-04-23 12:50:00,12.61,12.61,12.6,12.6,23700.0,12.61,12.61,12.6,12.6,23700.0
2009-04-23 12:55:00,12.61,12.61,12.59,12.59,121300.0,12.61,12.61,12.59,12.59,121300.0
2009-04-23 13:00:00,12.59,12.59,12.57,12.57,66700.0,12.59,12.59,12.57,12.57,66700.0
2009-04-23 13:05:00,12.57,12.58,12.56,12.56,55800.0,12.57,12.58,12.56,12.56,55800.0
2009-04-23 13:10:00,12.56,12.6,12.56,12.59,129600.0,12.56,12.6,12.56,12.59,129600.0
2009-04-23 13:15:00,12.58,12.6,12.56,12.59,49200.0,12.58,12.6,12.56,12.59,49200.0
2009-04-23 13:20:00,12.58,12.59,12.56,12.59,102600.0,12.58,12.59,12.56,12.59,102600.0
2009-04-23 13:25:00,12.59,12.6,12.58,12.59,52900.0,12.59,12.6,12.58,12.59,52900.0
2009-04-23 13:30:00,12.59,12.6,12.57,12.57,52500.0,12.59,12.6,12.57,12.57,52500.0
2009-04-23 13:35:00,12.57,12.58,12.57,12.58,61800.0,12.57,12.58,12.57,12.58,61800.0
2009-04-23 13:40:00,12.58,12.58,12.57,12.58,54600.0,12.58,12.58,12.57,12.58,54600.0
2009-04-23 13:45:00,12.59,12.59,12.57,12.58,48500.0,12.59,12.59,12.57,12.58,48500.0
2009-04-23 13:50:00,12.59,12.62,12.59,12.6,161000.0,12.59,12.62,12.59,12.6,161000.0
2009-04-23 13:55:00,12.61,12.62,12.61,12.61,26400.0,12.61,12.62,12.61,12.61,26400.0
2009-04-23 14:00:00,12.61,12.62,12.61,12.62,11600.0,12.61,12.62,12.61,12.62,11600.0
2009-04-23 14:05:00,12.62,12.64,12.61,12.63,51900.0,12.62,12.64,12.61,12.63,51900.0
2009-04-23 14:10:00,12.63,12.64,12.61,12.63,55000.0,12.63,12.64,12.61,12.63,55000.0
2009-04-23 14:15:00,12.64,12.64,12.62,12.62,124900.0,12.64,12.64,12.62,12.62,124900.0
2009-04-23 14:20:00,12.62,12.63,12.61,12.62,20400.0,12.62,12.63,12.61,12.62,20400.0
2009-04-23 14:25:00,12.62,12.63,12.6,12.6,11300.0,12.62,12.63,12.6,12.6,11300.0
2009-04-23 14:30:00,12.61,12.61,12.6,12.6,12400.0,12.61,12.61,12.6,12.6,12400.0
2009-04-23 14:35:00,12.61,12.62,12.6,12.62,48400.0,12.61,12.62,12.6,12.62,48400.0
2009-04-23 14:40:00,12.61,12.62,12.6,12.61,15800.0,12.61,12.62,12.6,12.61,15800.0
2009-04-23 14:45:00,12.6,12.61,12.6,12.6,27000.0,12.6,12.61,12.6,12.6,27000.0
2009-04-23 14:50:00,12.6,12.61,12.6,12.61,83600.0,12.6,12.61,12.6,12.61,83600.0
2009-04-23 14:55:00,12.61,12.63,12.6,12.62,160400.0,12.61,12.63,12.6,12.62,160400.0
2009-04-23 15:00:00,12.62,12.63,12.62,12.63,72300.0,12.62,12.63,12.62,12.63,72300.0
2009-04-23 15:05:00,12.62,12.63,12.61,12.62,20200.0,12.62,12.63,12.61,12.62,20200.0
2009-04-23 15:10:00,12.61,12.62,12.61,12.62,85600.0,12.61,12.62,12.61,12.62,85600.0
2009-04-23 15:15:00,12.61,12.62,12.61,12.61,8300.0,12.61,12.62,12.61,12.61,8300.0
2009-04-23 15:20:00,12.62,12.62,12.61,12.61,73400.0,12.62,12.62,12.61,12.61,73400.0
2009-04-23 15:25:00,12.62,12.62,12.58,12.59,120800.0,12.62,12.62,12.58,12.59,120800.0
2009-04-23 15:30:00,12.58,12.6,12.58,12.59,58300.0,12.58,12.6,12.58,12.59,58300.0
2009-04-23 15:35:00,12.6,12.6,12.57,12.58,49100.0,12.6,12.6,12.57,12.58,49100.0
2009-04-23 15:40:00,12.57,12.58,12.56,12.56,238700.0,12.57,12.58,12.56,12.56,238700.0
2009-04-23 15:45:00,12.57,12.57,12.56,12.56,96200.0,12.57,12.57,12.56,12.56,96200.0
2009-04-23 15:50:00,12.57,12.57,12.54,12.54,61300.0,12.57,12.57,12.54,12.54,61300.0
2009-04-23 15:55:00,12.54,12.55,12.54,12.54,200400.0,12.54,12.55,12.54,12.54,200400.0
2009-04-24 09:30:00,12.72,12.73,12.7,12.72,248700.0,12.72,12.73,12.7,12.72,248700.0
2009-04-24 09:35:00,12.72,12.72,12.69,12.7,103800.0,12.72,12.72,12.69,12.7,103800.0
2009-04-24 09:40:00,12.7,12.72,12.7,12.72,62000.0,12.7,12.72,12.7,12.72,62000.0
2009-04-24 09:45:00,12.72,12.74,12.71,12.72,54300.0,12.72,12.74,12.71,12.72,54300.0
2009-04-24 09:50:00,12.71,12.74,12.71,12.74,34800.0,12.71,12.74,12.71,12.74,34800.0
2009-04-24 09:55:00,12.74,12.74,12.7,12.73,74900.0,12.74,12.74,12.7,12.73,74900.0
2009-04-24 10:00:00,12.71,12.72,12.65,12.66,135800.0,12.71,12.72,12.65,12.66,135800.0
2009-04-24 10:05:00,12.66,12.68,12.64,12.68,50300.0,12.66,12.68,12.64,12.68,50300.0
2009-04-24 10:10:00,12.68,12.69,12.63,12.66,86400.0,12.68,12.69,12.63,12.66,86400.0
2009-04-24 10:15:00,12.66,12.68,12.62,12.62,424600.0,12.66,12.68,12.62,12.62,424600.0
2009-04-24 10:20:00,12.62,12.66,12.62,12.65,59100.0,12.62,12.66,12.62,12.65,59100.0
2009-04-24 10:25:00,12.65,12.67,12.65,12.65,23800.0,12.65,12.67,12.65,12.65,23800.0
2009-04-24 10:30:00,12.66,12.67,12.65,12.65,46300.0,12.66,12.67,12.65,12.65,46300.0
2009-04-24 10:35:00,12.65,12.66,12.65,12.65,35900.0,12.65,12.66,12.65,12.65,35900.0
2009-04-24 10:40:00,12.65,12.66,12.65,12.65,27900.0,12.65,12.66,12.65,12.65,27900.0
2009-04-24 10:45:00,12.66,12.67,12.62,12.62,187900.0,12.66,12.67,12.62,12.62,187900.0
2009-04-24 10:50:00,12.62,12.63,12.61,12.62,86800.0,12.62,12.63,12.61,12.62,86800.0
2009-04-24 10:55:00,12.63,12.64,12.6,12.61,72300.0,12.63,12.64,12.6,12.61,72300.0
2009-04-24 11:00:00,12.6,12.61,12.59,12.6,379400.0,12.6,12.61,12.59,12.6,379400.0
2009-04-24 11:05:00,12.61,12.61,12.59,12.6,31800.0,12.61,12.61,12.59,12.6,31800.0
2009-04-24 11:10:00,12.6,12.63,12.6,12.63,79500.0,12.6,12.63,12.6,12.63,79500.0
2009-04-24 11:15:00,12.63,12.65,12.63,12.63,80900.0,12.63,12.65,12.63,12.63,80900.0
2009-04-24 11:20:00,12.63,12.65,12.62,12.65,115100.0,12.63,12.65,12.62,12.65,115100.0
2009-04-24 11:25:00,12.64,12.81,12.63,12.64,103200.0,12.64,12.81,12.63,12.64,103200.0
2009-04-24 11:30:00,12.63,12.65,12.63,12.65,39000.0,12.63,12.65,12.63,12.65,39000.0
2009-04-24 11:35:00,12.65,12.68,12.65,12.67,78900.0,12.65,12.68,12.65,12.67,78900.0
2009-04-24 11:40:00,12.68,12.68,12.67,12.67,36200.0,12.68,12.68,12.67,12.67,36200.0
2009-04-24 11:45:00,12.67,12.7,12.67,12.7,128200.0,12.67,12.7,12.67,12.7,128200.0
2009-04-24 11:50:00,12.7,12.7,12.67,12.68,141700.0,12.7,12.7,12.67,12.68,141700.0
2009-04-24 11:55:00,12.68,12.69,12.67,12.68,83800.0,12.68,12.69,12.67,12.68,83800.0
2009-04-24 12:00:00,12.69,12.7,12.68,12.69,127900.0,12.69,12.7,12.68,12.69,127900.0
2009-04-24 12:05:00,12.69,12.71,12.68,12.7,126000.0,12.69,12.71,12.68,12.7,126000.0
2009-04-24 12:10:00,12.69,12.74,12.69,12.73,213600.0,12.69,12.74,12.69,12.73,213600.0
2009-04-24 12:15:00,12.73,12.76,12.71,12.72,155700.0,12.73,12.76,12.71,12.72,155700.0
2009-04-24 12:20:00,12.73,12.74,12.72,12.73,85700.0,12.73,12.74,12.72,12.73,85700.0
2009-04-24 12:25:00,12.72,12.73,12.7,12.71,86100.0,12.72,12.73,12.7,12.71,86100.0
2009-04-24 12:30:00,12.7,12.72,12.7,12.72,50100.0,12.7,12.72,12.7,12.72,50100.0
2009-04-24 12:35:00,12.72,12.72,12.68,12.7,29600.0,12.72,12.72,12.68,12.7,29600.0
2009-04-24 12:40:00,12.69,12.72,12.68,12.7,245100.0,12.69,12.72,12.68,12.7,245100.0
2009-04-24 12:45:00,12.69,12.71,12.69,12.71,20600.0,12.69,12.71,12.69,12.71,20600.0
2009-04-24 12:50:00,12.71,12.72,12.7,12.72,35200.0,12.71,12.72,12.7,12.72,35200.0
2009-04-24 12:55:00,12.72,12.73,12.72,12.73,15000.0,12.72,12.73,12.72,12.73,15000.0
2009-04-24 13:00:00,12.72,12.74,12.71,12.71,230200.0,12.72,12.74,12.71,12.71,230200.0
2009-04-24 13:05:00,12.71,12.72,12.7,12.72,16400.0,12.71,12.72,12.7,12.72,16400.0
2009-04-24 13:10:00,12.72,12.72,12.68,12.68,35500.0,12.72,12.72,12.68,12.68,35500.0
2009-04-24 13:15:00,12.69,12.72,12.67,12.72,39400.0,12.69,12.72,12.67,12.72,39400.0
2009-04-24 13:20:00,12.72,12.76,12.71,12.74,76900.0,12.72,12.76,12.71,12.74,76900.0
2009-04-24 13:25:00,12.74,12.74,12.72,12.73,19500.0,12.74,12.74,12.72,12.73,19500.0
2009-04-24 13:30:00,12.73,12.74,12.72,12.74,20700.0,12.73,12.74,12.72,12.74,20700.0
2009-04-24 13:35:00,12.74,12.75,12.73,12.74,13100.0,12.74,12.75,12.73,12.74,13100.0
2009-04-24 13:40:00,12.73,12.75,12.73,12.74,35900.0,12.73,12.75,12.73,12.74,35900.0
2009-04-24 13:45:00,12.75,12.75,12.74,12.74,11100.0,12.75,12.75,12.74,12.74,11100.0
2009-04-24 13:50:00,12.75,12.75,12.74,12.75,7200.0,12.75,12.75,12.74,12.75,7200.0
2009-04-24 13:55:00,12.75,12.75,12.74,12.75,22700.0,12.75,12.75,12.74,12.75,22700.0
2009-04-24 14:00:00,12.74,12.75,12.72,12.73,63900.0,12.74,12.75,12.72,12.73,63900.0
2009-04-24 14:05:00,12.72,12.75,12.72,12.75,75200.0,12.72,12.75,12.72,12.75,75200.0
2009-04-24 14:10:00,12.75,12.76,12.74,12.76,45200.0,12.75,12.76,12.74,12.76,45200.0
2009-04-24 14:15:00,12.75,12.76,12.72,12.74,93000.0,12.75,12.76,12.72,12.74,93000.0
2009-04-24 14:20:00,12.74,12.75,12.73,12.75,138300.0,12.74,12.75,12.73,12.75,138300.0
2009-04-24 14:25:00,12.74,12.75,12.72,12.75,189200.0,12.74,12.75,12.72,12.75,189200.0
2009-04-24 14:30:00,12.74,12.75,12.72,12.73,12600.0,12.74,12.75,12.72,12.73,12600.0
2009-04-24 14:35:00,12.73,12.73,12.71,12.72,24100.0,12.73,12.73,12.71,12.72,24100.0
2009-04-24 14:40:00,12.72,12.73,12.71,12.73,52200.0,12.72,12.73,12.71,12.73,52200.0
2009-04-24 14:45:00,12.72,12.73,12.7,12.7,155200.0,12.72,12.73,12.7,12.7,155200.0
2009-04-24 14:50:00,12.7,12.72,12.7,12.7,10900.0,12.7,12.72,12.7,12.7,10900.0
2009-04-24 14:55:00,12.7,12.71,12.7,12.7,8400.0,12.7,12.71,12.7,12.7,8400.0
2009-04-24 15:00:00,12.71,12.71,12.69,12.7,60100.0,12.71,12.71,12.69,12.7,60100.0
2009-04-24 15:05:00,12.7,12.7,12.69,12.7,129600.0,12.7,12.7,12.69,12.7,129600.0
2009-04-24 15:10:00,12.69,12.71,12.69,12.7,44100.0,12.69,12.71,12.69,12.7,44100.0
2009-04-24 15:15:00,12.69,12.7,12.69,12.7,9300.0,12.69,12.7,12.69,12.7,9300.0
2009-04-24 15:20:00,12.7,12.7,12.68,12.68,37500.0,12.7,12.7,12.68,12.68,37500.0
2009-04-24 15:25:00,12.69,12.69,12.68,12.69,16100.0,12.69,12.69,12.68,12.69,16100.0
2009-04-24 15:30:00,12.69,12.69,12.68,12.68,7400.0,12.69,12.69,12.68,12.68,7400.0
2009-04-24 15:35:00,12.68,12.69,12.68,12.68,69000.0,12.68,12.69,12.68,12.68,69000.0
2009-04-24 15:40:00,12.69,12.69,12.67,12.68,71000.0,12.69,12.69,12.67,12.68,71000.0
2009-04-24 15:45:00,12.68,12.69,12.67,12.68,258700.0,12.68,12.69,12.67,12.68,258700.0
2009-04-24 15:50:00,12.69,12.7,12.68,12.7,39200.0,12.69,12.7,12.68,12.7,39200.0
2009-04-24 15:55:00,12.69,12.71,12.67,12.67,143800.0,12.69,12.71,12.67,12.67,143800.0
2009-04-27 09:30:00,12.85,12.86,12.8,12.8,360200.0,12.85,12.86,12.8,12.8,360200.0
2009-04-27 09:35:00,12.8,12.83,12.8,12.82,209100.0,12.8,12.83,12.8,12.82,209100.0
2009-04-27 09:40:00,12.81,12.84,12.8,12.84,81500.0,12.81,12.84,12.8,12.84,81500.0
2009-04-27 09:45:00,12.83,12.84,12.82,12.83,29800.0,12.83,12.84,12.82,12.83,29800.0
2009-04-27 09:50:00,12.83,12.83,12.81,12.83,43800.0,12.83,12.83,12.81,12.83,43800.0
2009-04-27 09:55:00,12.84,12.84,12.81,12.82,164000.0,12.84,12.84,12.81,12.82,164000.0
2009-04-27 10:00:00,12.83,12.83,12.81,12.83,40300.0,12.83,12.83,12.81,12.83,40300.0
2009-04-27 10:05:00,12.83,12.88,12.83,12.86,208400.0,12.83,12.88,12.83,12.86,208400.0
2009-04-27 10:10:00,12.86,12.88,12.84,12.88,33800.0,12.86,12.88,12.84,12.88,33800.0
2009-04-27 10:15:00,12.87,12.88,12.8,12.8,246200.0,12.87,12.88,12.8,12.8,246200.0
2009-04-27 10:20:00,12.8,12.83,12.8,12.82,69000.0,12.8,12.83,12.8,12.82,69000.0
2009-04-27 10:25:00,12.82,12.83,12.8,12.8,60300.0,12.82,12.83,12.8,12.8,60300.0
2009-04-27 10:30:00,12.8,12.8,12.75,12.76,265900.0,12.8,12.8,12.75,12.76,265900.0
2009-04-27 10:35:00,12.76,12.77,12.72,12.74,139600.0,12.76,12.77,12.72,12.74,139600.0
2009-04-27 10:40:00,12.74,12.76,12.72,12.76,73000.0,12.74,12.76,12.72,12.76,73000.0
2009-04-27 10:45:00,12.75,12.79,12.75,12.78,73700.0,12.75,12.79,12.75,12.78,73700.0
2009-04-27 10:50:00,12.78,12.78,12.77,12.77,65200.0,12.78,12.78,12.77,12.77,65200.0
2009-04-27 10:55:00,12.77,12.77,12.74,12.75,107200.0,12.77,12.77,12.74,12.75,107200.0
2009-04-27 11:00:00,12.75,12.75,12.68,12.68,97400.0,12.75,12.75,12.68,12.68,97400.0
2009-04-27 11:05:00,12.69,12.72,12.68,12.72,114300.0,12.69,12.72,12.68,12.72,114300.0
2009-04-27 11:10:00,12.71,12.75,12.7,12.75,54400.0,12.71,12.75,12.7,12.75,54400.0
2009-04-27 11:15:00,12.74,12.77,12.74,12.77,127400.0,12.74,12.77,12.74,12.77,127400.0
2009-04-27 11:20:00,12.77,12.78,12.76,12.76,42200.0,12.77,12.78,12.76,12.76,42200.0
2009-04-27 11:25:00,12.76,12.77,12.76,12.76,17000.0,12.76,12.77,12.76,12.76,17000.0
2009-04-27 11:30:00,12.76,12.78,12.76,12.78,45800.0,12.76,12.78,12.76,12.78,45800.0
2009-04-27 11:35:00,12.77,12.78,12.77,12.77,51500.0,12.77,12.78,12.77,12.77,51500.0
2009-04-27 11:40:00,12.77,12.78,12.76,12.77,42000.0,12.77,12.78,12.76,12.77,42000.0
2009-04-27 11:45:00,12.78,12.79,12.77,12.78,56800.0,12.78,12.79,12.77,12.78,56800.0
2009-04-27 11:50:00,12.77,12.78,12.76,12.76,23000.0,12.77,12.78,12.76,12.76,23000.0
2009-04-27 11:55:00,12.76,12.81,12.76,12.8,51300.0,12.76,12.81,12.76,12.8,51300.0
2009-04-27 12:00:00,12.8,12.81,12.78,12.78,89500.0,12.8,12.81,12.78,12.78,89500.0
2009-04-27 12:05:00,12.77,12.8,12.76,12.8,54400.0,12.77,12.8,12.76,12.8,54400.0
2009-04-27 12:10:00,12.79,12.82,12.79,12.81,51500.0,12.79,12.82,12.79,12.81,51500.0
2009-04-27 12:15:00,12.82,12.82,12.8,12.81,28400.0,12.82,12.82,12.8,12.81,28400.0
2009-04-27 12:20:00,12.8,12.81,12.8,12.8,24800.0,12.8,12.81,12.8,12.8,24800.0
2009-04-27 12:25:00,12.8,12.81,12.8,12.81,12800.0,12.8,12.81,12.8,12.81,12800.0
2009-04-27 12:30:00,12.8,12.81,12.8,12.81,24000.0,12.8,12.81,12.8,12.81,24000.0
2009-04-27 12:35:00,12.81,12.81,12.8,12.8,14300.0,12.81,12.81,12.8,12.8,14300.0
2009-04-27 12:40:00,12.81,12.82,12.8,12.81,48900.0,12.81,12.82,12.8,12.81,48900.0
2009-04-27 12:45:00,12.81,12.82,12.8,12.81,16100.0,12.81,12.82,12.8,12.81,16100.0
2009-04-27 12:50:00,12.81,12.81,12.79,12.79,14600.0,12.81,12.81,12.79,12.79,14600.0
2009-04-27 12:55:00,12.79,12.81,12.79,12.81,28400.0,12.79,12.81,12.79,12.81,28400.0
2009-04-27 13:00:00,12.81,12.82,12.8,12.81,20200.0,12.81,12.82,12.8,12.81,20200.0
2009-04-27 13:05:00,12.81,12.81,12.79,12.79,55200.0,12.81,12.81,12.79,12.79,55200.0
2009-04-27 13:10:00,12.79,12.8,12.77,12.8,61000.0,12.79,12.8,12.77,12.8,61000.0
2009-04-27 13:15:00,12.8,12.81,12.8,12.8,84200.0,12.8,12.81,12.8,12.8,84200.0
2009-04-27 13:20:00,12.81,12.81,12.8,12.81,22900.0,12.81,12.81,12.8,12.81,22900.0
2009-04-27 13:25:00,12.8,12.81,12.76,12.77,60300.0,12.8,12.81,12.76,12.77,60300.0
2009-04-27 13:30:00,12.77,12.78,12.75,12.75,107600.0,12.77,12.78,12.75,12.75,107600.0
2009-04-27 13:35:00,12.76,12.76,12.74,12.74,73500.0,12.76,12.76,12.74,12.74,73500.0
2009-04-27 13:40:00,12.75,12.78,12.75,12.76,56800.0,12.75,12.78,12.75,12.76,56800.0
2009-04-27 13:45:00,12.76,12.76,12.72,12.73,44600.0,12.76,12.76,12.72,12.73,44600.0
2009-04-27 13:50:00,12.73,12.74,12.73,12.74,32900.0,12.73,12.74,12.73,12.74,32900.0
2009-04-27 13:55:00,12.73,12.74,12.72,12.72,16600.0,12.73,12.74,12.72,12.72,16600.0
2009-04-27 14:00:00,12.73,12.75,12.73,12.75,13600.0,12.73,12.75,12.73,12.75,13600.0
2009-04-27 14:05:00,12.74,12.76,12.74,12.75,24800.0,12.74,12.76,12.74,12.75,24800.0
2009-04-27 14:10:00,12.74,12.76,12.74,12.75,8300.0,12.74,12.76,12.74,12.75,8300.0
2009-04-27 14:15:00,12.76,12.77,12.76,12.76,22500.0,12.76,12.77,12.76,12.76,22500.0
2009-04-27 14:20:00,12.77,12.77,12.76,12.77,14000.0,12.77,12.77,12.76,12.77,14000.0
2009-04-27 14:25:00,12.77,12.78,12.76,12.78,31800.0,12.77,12.78,12.76,12.78,31800.0
2009-04-27 14:30:00,12.78,12.78,12.77,12.77,5800.0,12.78,12.78,12.77,12.77,5800.0
2009-04-27 14:35:00,12.78,12.78,12.77,12.78,31500.0,12.78,12.78,12.77,12.78,31500.0
2009-04-27 14:40:00,12.78,12.78,12.76,12.76,31000.0,12.78,12.78,12.76,12.76,31000.0
2009-04-27 14:45:00,12.77,12.77,12.75,12.75,63500.0,12.77,12.77,12.75,12.75,63500.0
2009-04-27 14:50:00,12.74,12.76,12.64,12.65,564200.0,12.74,12.76,12.64,12.65,564200.0
2009-04-27 14:55:00,12.65,12.69,12.62,12.67,210400.0,12.65,12.69,12.62,12.67,210400.0
2009-04-27 15:00:00,12.68,12.68,12.66,12.68,35100.0,12.68,12.68,12.66,12.68,35100.0
2009-04-27 15:05:00,12.68,12.69,12.66,12.67,46900.0,12.68,12.69,12.66,12.67,46900.0
2009-04-27 15:10:00,12.68,12.68,12.63,12.64,64500.0,12.68,12.68,12.63,12.64,64500.0
2009-04-27 15:15:00,12.64,12.65,12.61,12.65,88800.0,12.64,12.65,12.61,12.65,88800.0
2009-04-27 15:20:00,12.64,12.65,12.64,12.65,42100.0,12.64,12.65,12.64,12.65,42100.0
2009-04-27 15:25:00,12.64,12.66,12.64,12.66,20700.0,12.64,12.66,12.64,12.66,20700.0
2009-04-27 15:30:00,12.65,12.66,12.65,12.65,32200.0,12.65,12.66,12.65,12.65,32200.0
2009-04-27 15:35:00,12.65,12.66,12.63,12.65,59000.0,12.65,12.66,12.63,12.65,59000.0
2009-04-27 15:40:00,12.65,12.66,12.64,12.66,13100.0,12.65,12.66,12.64,12.66,13100.0
2009-04-27 15:45:00,12.65,12.66,12.64,12.65,95700.0,12.65,12.66,12.64,12.65,95700.0
2009-04-27 15:50:00,12.65,12.67,12.64,12.67,136100.0,12.65,12.67,12.64,12.67,136100.0
2009-04-27 15:55:00,12.66,12.68,12.66,12.68,76400.0,12.66,12.68,12.66,12.68,76400.0
2009-04-28 09:30:00,12.27,12.28,12.27,12.28,293100.0,12.27,12.28,12.27,12.28,293100.0
2009-04-28 09:35:00,12.27,12.28,12.21,12.23,157100.0,12.27,12.28,12.21,12.23,157100.0
2009-04-28 09:40:00,12.23,12.24,12.21,12.24,83300.0,12.23,12.24,12.21,12.24,83300.0
2009-04-28 09:45:00,12.24,12.25,12.23,12.25,62500.0,12.24,12.25,12.23,12.25,62500.0
2009-04-28 09:50:00,12.25,12.26,12.24,12.26,93200.0,12.25,12.26,12.24,12.26,93200.0
2009-04-28 09:55:00,12.26,12.26,12.24,12.25,67000.0,12.26,12.26,12.24,12.25,67000.0
2009-04-28 10:00:00,12.26,12.3,12.25,12.3,200100.0,12.26,12.3,12.25,12.3,200100.0
2009-04-28 10:05:00,12.3,12.32,12.29,12.3,91800.0,12.3,12.32,12.29,12.3,91800.0
2009-04-28 10:10:00,12.3,12.3,12.29,12.29,15800.0,12.3,12.3,12.29,12.29,15800.0
2009-04-28 10:15:00,12.29,12.31,12.28,12.31,13800.0,12.29,12.31,12.28,12.31,13800.0
2009-04-28 10:20:00,12.3,12.32,12.3,12.31,46700.0,12.3,12.32,12.3,12.31,46700.0
2009-04-28 10:25:00,12.3,12.31,12.3,12.31,7700.0,12.3,12.31,12.3,12.31,7700.0
2009-04-28 10:30:00,12.3,12.31,12.27,12.27,51200.0,12.3,12.31,12.27,12.27,51200.0
2009-04-28 10:35:00,12.26,12.26,12.24,12.24,24000.0,12.26,12.26,12.24,12.24,24000.0
2009-04-28 10:40:00,12.24,12.24,12.2,12.23,73000.0,12.24,12.24,12.2,12.23,73000.0
2009-04-28 10:45:00,12.22,12.23,12.19,12.22,89500.0,12.22,12.23,12.19,12.22,89500.0
2009-04-28 10:50:00,12.22,12.23,12.21,12.23,47800.0,12.22,12.23,12.21,12.23,47800.0
2009-04-28 10:55:00,12.23,12.23,12.21,12.23,89200.0,12.23,12.23,12.21,12.23,89200.0
2009-04-28 11:00:00,12.23,12.23,12.21,12.23,35000.0,12.23,12.23,12.21,12.23,35000.0
2009-04-28 11:05:00,12.22,12.26,12.22,12.25,45700.0,12.22,12.26,12.22,12.25,45700.0
2009-04-28 11:10:00,12.26,12.26,12.25,12.25,37800.0,12.26,12.26,12.25,12.25,37800.0
2009-04-28 11:15:00,12.24,12.24,12.22,12.22,34000.0,12.24,12.24,12.22,12.22,34000.0
2009-04-28 11:20:00,12.22,12.24,12.21,12.24,17100.0,12.22,12.24,12.21,12.24,17100.0
2009-04-28 11:25:00,12.23,12.24,12.22,12.22,19500.0,12.23,12.24,12.22,12.22,19500.0
2009-04-28 11:30:00,12.22,12.23,12.22,12.23,11600.0,12.22,12.23,12.22,12.23,11600.0
2009-04-28 11:35:00,12.23,12.24,12.22,12.24,14000.0,12.23,12.24,12.22,12.24,14000.0
2009-04-28 11:40:00,12.24,12.25,12.24,12.25,12200.0,12.24,12.25,12.24,12.25,12200.0
2009-04-28 11:45:00,12.26,12.26,12.24,12.25,27800.0,12.26,12.26,12.24,12.25,27800.0
2009-04-28 11:50:00,12.25,12.26,12.24,12.26,22300.0,12.25,12.26,12.24,12.26,22300.0
2009-04-28 11:55:00,12.25,12.26,12.24,12.26,12200.0,12.25,12.26,12.24,12.26,12200.0
2009-04-28 12:00:00,12.26,12.26,12.24,12.24,18000.0,12.26,12.26,12.24,12.24,18000.0
2009-04-28 12:05:00,12.25,12.25,12.24,12.24,9500.0,12.25,12.25,12.24,12.24,9500.0
2009-04-28 12:10:00,12.24,12.26,12.24,12.24,14000.0,12.24,12.26,12.24,12.24,14000.0
2009-04-28 12:15:00,12.24,12.25,12.23,12.23,25600.0,12.24,12.25,12.23,12.23,25600.0
2009-04-28 12:20:00,12.24,12.26,12.24,12.25,14200.0,12.24,12.26,12.24,12.25,14200.0
2009-04-28 12:25:00,12.27,12.27,12.26,12.27,19700.0,12.27,12.27,12.26,12.27,19700.0
2009-04-28 12:30:00,12.27,12.3,12.27,12.3,42500.0,12.27,12.3,12.27,12.3,42500.0
2009-04-28 12:35:00,12.3,12.3,12.29,12.3,10100.0,12.3,12.3,12.29,12.3,10100.0
2009-04-28 12:40:00,12.3,12.3,12.29,12.3,63800.0,12.3,12.3,12.29,12.3,63800.0
2009-04-28 12:45:00,12.3,12.31,12.29,12.3,10700.0,12.3,12.31,12.29,12.3,10700.0
2009-04-28 12:50:00,12.31,12.31,12.29,12.3,4800.0,12.31,12.31,12.29,12.3,4800.0
2009-04-28 12:55:00,12.29,12.3,12.29,12.3,37700.0,12.29,12.3,12.29,12.3,37700.0
2009-04-28 13:00:00,12.3,12.32,12.3,12.31,22300.0,12.3,12.32,12.3,12.31,22300.0
2009-04-28 13:05:00,12.32,12.32,12.31,12.31,22800.0,12.32,12.32,12.31,12.31,22800.0
2009-04-28 13:10:00,12.3,12.3,12.28,12.29,27700.0,12.3,12.3,12.28,12.29,27700.0
2009-04-28 13:15:00,12.29,12.29,12.28,12.29,8100.0,12.29,12.29,12.28,12.29,8100.0
2009-04-28 13:20:00,12.29,12.3,12.24,12.29,96800.0,12.29,12.3,12.24,12.29,96800.0
2009-04-28 13:25:00,12.29,12.3,12.27,12.3,42500.0,12.29,12.3,12.27,12.3,42500.0
2009-04-28 13:30:00,12.29,12.29,12.28,12.28,9700.0,12.29,12.29,12.28,12.28,9700.0
2009-04-28 13:35:00,12.29,12.3,12.29,12.3,5000.0,12.29,12.3,12.29,12.3,5000.0
2009-04-28 13:40:00,12.29,12.3,12.29,12.29,8900.0,12.29,12.3,12.29,12.29,8900.0
2009-04-28 13:45:00,12.3,12.3,12.29,12.3,12500.0,12.3,12.3,12.29,12.3,12500.0
2009-04-28 13:50:00,12.3,12.31,12.3,12.3,42600.0,12.3,12.31,12.3,12.3,42600.0
2009-04-28 13:55:00,12.31,12.31,12.28,12.29,33400.0,12.31,12.31,12.28,12.29,33400.0
2009-04-28 14:00:00,12.29,12.31,12.29,12.3,57700.0,12.29,12.31,12.29,12.3,57700.0
2009-04-28 14:05:00,12.31,12.31,12.29,12.3,6600.0,12.31,12.31,12.29,12.3,6600.0
2009-04-28 14:10:00,12.3,12.3,12.29,12.29,18800.0,12.3,12.3,12.29,12.29,18800.0
2009-04-28 14:15:00,12.29,12.3,12.28,12.29,111600.0,12.29,12.3,12.28,12.29,111600.0
2009-04-28 14:20:00,12.29,12.3,12.29,12.3,15400.0,12.29,12.3,12.29,12.3,15400.0
2009-04-28 14:25:00,12.3,12.31,12.29,12.31,11800.0,12.3,12.31,12.29,12.31,11800.0
2009-04-28 14:30:00,12.31,12.31,12.3,12.31,14700.0,12.31,12.31,12.3,12.31,14700.0
2009-04-28 14:35:00,12.31,12.33,12.31,12.33,42400.0,12.31,12.33,12.31,12.33,42400.0
2009-04-28 14:40:00,12.33,12.34,12.31,12.32,188900.0,12.33,12.34,12.31,12.32,188900.0
2009-04-28 14:45:00,12.32,12.32,12.31,12.31,12800.0,12.32,12.32,12.31,12.31,12800.0
2009-04-28 14:50:00,12.32,12.33,12.31,12.32,5300.0,12.32,12.33,12.31,12.32,5300.0
2009-04-28 14:55:00,12.33,12.33,12.32,12.32,21400.0,12.33,12.33,12.32,12.32,21400.0
2009-04-28 15:00:00,12.32,12.33,12.32,12.33,17200.0,12.32,12.33,12.32,12.33,17200.0
2009-04-28 15:05:00,12.33,12.33,12.32,12.33,19200.0,12.33,12.33,12.32,12.33,19200.0
2009-04-28 15:10:00,12.32,12.33,12.31,12.32,64200.0,12.32,12.33,12.31,12.32,64200.0
2009-04-28 15:15:00,12.32,12.33,12.31,12.31,102900.0,12.32,12.33,12.31,12.31,102900.0
2009-04-28 15:20:00,12.31,12.32,12.28,12.29,29400.0,12.31,12.32,12.28,12.29,29400.0
2009-04-28 15:25:00,12.28,12.3,12.28,12.3,74500.0,12.28,12.3,12.28,12.3,74500.0
2009-04-28 15:30:00,12.29,12.29,12.28,12.29,50700.0,12.29,12.29,12.28,12.29,50700.0
2009-04-28 15:35:00,12.28,12.29,12.28,12.29,23800.0,12.28,12.29,12.28,12.29,23800.0
2009-04-28 15:40:00,12.29,12.29,12.28,12.28,24700.0,12.29,12.29,12.28,12.28,24700.0
2009-04-28 15:45:00,12.29,12.29,12.27,12.27,77400.0,12.29,12.29,12.27,12.27,77400.0
2009-04-28 15:50:00,12.27,12.29,12.27,12.28,52700.0,12.27,12.29,12.27,12.28,52700.0
2009-04-28 15:55:00,12.29,12.3,12.28,12.29,93100.0,12.29,12.3,12.28,12.29,93100.0
2009-04-29 09:30:00,12.46,12.49,12.46,12.48,116700.0,12.46,12.49,12.46,12.48,116700.0
2009-04-29 09:35:00,12.48,12.48,12.47,12.47,58900.0,12.48,12.48,12.47,12.47,58900.0
2009-04-29 09:40:00,12.47,12.47,12.41,12.42,40000.0,12.47,12.47,12.41,12.42,40000.0
2009-04-29 09:45:00,12.43,12.45,12.43,12.45,48500.0,12.43,12.45,12.43,12.45,48500.0
2009-04-29 09:50:00,12.45,12.48,12.45,12.47,31200.0,12.45,12.48,12.45,12.47,31200.0
2009-04-29 09:55:00,12.46,12.46,12.44,12.46,22200.0,12.46,12.46,12.44,12.46,22200.0
2009-04-29 10:00:00,12.45,12.5,12.45,12.49,65600.0,12.45,12.5,12.45,12.49,65600.0
2009-04-29 10:05:00,12.5,12.5,12.49,12.5,22000.0,12.5,12.5,12.49,12.5,22000.0
2009-04-29 10:10:00,12.49,12.5,12.49,12.5,7300.0,12.49,12.5,12.49,12.5,7300.0
2009-04-29 10:15:00,12.49,12.5,12.49,12.5,9400.0,12.49,12.5,12.49,12.5,9400.0
2009-04-29 10:20:00,12.49,12.51,12.49,12.5,39100.0,12.49,12.51,12.49,12.5,39100.0
2009-04-29 10:25:00,12.5,12.52,12.49,12.52,18500.0,12.5,12.52,12.49,12.52,18500.0
2009-04-29 10:30:00,12.52,12.56,12.52,12.55,79300.0,12.52,12.56,12.52,12.55,79300.0
2009-04-29 10:35:00,12.55,12.56,12.53,12.53,112900.0,12.55,12.56,12.53,12.53,112900.0
2009-04-29 10:40:00,12.53,12.55,12.52,12.53,49700.0,12.53,12.55,12.52,12.53,49700.0
2009-04-29 10:45:00,12.55,12.58,12.54,12.56,102700.0,12.55,12.58,12.54,12.56,102700.0
2009-04-29 10:50:00,12.56,12.56,12.54,12.54,40500.0,12.56,12.56,12.54,12.54,40500.0
2009-04-29 10:55:00,12.54,12.55,12.52,12.53,18900.0,12.54,12.55,12.52,12.53,18900.0
2009-04-29 11:00:00,12.53,12.55,12.52,12.54,17600.0,12.53,12.55,12.52,12.54,17600.0
2009-04-29 11:05:00,12.55,12.56,12.53,12.53,154300.0,12.55,12.56,12.53,12.53,154300.0
2009-04-29 11:10:00,12.54,12.54,12.52,12.53,162800.0,12.54,12.54,12.52,12.53,162800.0
2009-04-29 11:15:00,12.52,12.54,12.52,12.54,18200.0,12.52,12.54,12.52,12.54,18200.0
2009-04-29 11:20:00,12.55,12.57,12.54,12.56,36500.0,12.55,12.57,12.54,12.56,36500.0
2009-04-29 11:25:00,12.57,12.59,12.56,12.58,89600.0,12.57,12.59,12.56,12.58,89600.0
2009-04-29 11:30:00,12.58,12.58,12.56,12.56,10100.0,12.58,12.58,12.56,12.56,10100.0
2009-04-29 11:35:00,12.56,12.59,12.56,12.59,13300.0,12.56,12.59,12.56,12.59,13300.0
2009-04-29 11:40:00,12.58,12.62,12.58,12.59,79400.0,12.58,12.62,12.58,12.59,79400.0
2009-04-29 11:45:00,12.58,12.59,12.58,12.58,15100.0,12.58,12.59,12.58,12.58,15100.0
2009-04-29 11:50:00,12.59,12.59,12.57,12.58,28000.0,12.59,12.59,12.57,12.58,28000.0
2009-04-29 11:55:00,12.58,12.59,12.57,12.58,80300.0,12.58,12.59,12.57,12.58,80300.0
2009-04-29 12:00:00,12.58,12.59,12.57,12.59,48000.0,12.58,12.59,12.57,12.59,48000.0
2009-04-29 12:05:00,12.59,12.59,12.57,12.58,19100.0,12.59,12.59,12.57,12.58,19100.0
2009-04-29 12:10:00,12.58,12.58,12.56,12.56,19900.0,12.58,12.58,12.56,12.56,19900.0
2009-04-29 12:15:00,12.56,12.56,12.55,12.55,16900.0,12.56,12.56,12.55,12.55,16900.0
2009-04-29 12:20:00,12.55,12.56,12.54,12.56,24500.0,12.55,12.56,12.54,12.56,24500.0
2009-04-29 12:25:00,12.55,12.56,12.55,12.56,30500.0,12.55,12.56,12.55,12.56,30500.0
2009-04-29 12:30:00,12.56,12.56,12.54,12.56,16200.0,12.56,12.56,12.54,12.56,16200.0
2009-04-29 12:35:00,12.57,12.58,12.57,12.57,20400.0,12.57,12.58,12.57,12.57,20400.0
2009-04-29 12:40:00,12.56,12.57,12.55,12.57,31100.0,12.56,12.57,12.55,12.57,31100.0
2009-04-29 12:45:00,12.56,12.56,12.55,12.56,41700.0,12.56,12.56,12.55,12.56,41700.0
2009-04-29 12:50:00,12.56,12.57,12.55,12.57,17700.0,12.56,12.57,12.55,12.57,17700.0
2009-04-29 12:55:00,12.58,12.58,12.57,12.58,42300.0,12.58,12.58,12.57,12.58,42300.0
2009-04-29 13:00:00,12.58,12.59,12.57,12.59,29500.0,12.58,12.59,12.57,12.59,29500.0
2009-04-29 13:05:00,12.59,12.59,12.58,12.59,20200.0,12.59,12.59,12.58,12.59,20200.0
2009-04-29 13:10:00,12.58,12.59,12.58,12.58,188400.0,12.58,12.59,12.58,12.58,188400.0
2009-04-29 13:15:00,12.59,12.59,12.58,12.59,2500.0,12.59,12.59,12.58,12.59,2500.0
2009-04-29 13:20:00,12.58,12.6,12.58,12.59,13200.0,12.58,12.6,12.58,12.59,13200.0
2009-04-29 13:25:00,12.59,12.59,12.57,12.58,15600.0,12.59,12.59,12.57,12.58,15600.0
2009-04-29 13:30:00,12.58,12.61,12.58,12.6,95200.0,12.58,12.61,12.58,12.6,95200.0
2009-04-29 13:35:00,12.6,12.61,12.6,12.61,32100.0,12.6,12.61,12.6,12.61,32100.0
2009-04-29 13:40:00,12.6,12.61,12.59,12.59,53200.0,12.6,12.61,12.59,12.59,53200.0
2009-04-29 13:45:00,12.59,12.6,12.59,12.6,11800.0,12.59,12.6,12.59,12.6,11800.0
2009-04-29 13:50:00,12.59,12.6,12.59,12.59,14800.0,12.59,12.6,12.59,12.59,14800.0
2009-04-29 13:55:00,12.59,12.6,12.59,12.6,14300.0,12.59,12.6,12.59,12.6,14300.0
2009-04-29 14:00:00,12.59,12.6,12.59,12.59,14500.0,12.59,12.6,12.59,12.59,14500.0
2009-04-29 14:05:00,12.6,12.62,12.59,12.61,51900.0,12.6,12.62,12.59,12.61,51900.0
2009-04-29 14:10:00,12.62,12.63,12.62,12.62,34200.0,12.62,12.63,12.62,12.62,34200.0
2009-04-29 14:15:00,12.62,12.63,12.51,12.56,672700.0,12.62,12.63,12.51,12.56,672700.0
2009-04-29 14:20:00,12.56,12.57,12.48,12.5,708700.0,12.56,12.57,12.48,12.5,708700.0
2009-04-29 14:25:00,12.5,12.55,12.49,12.52,402300.0,12.5,12.55,12.49,12.52,402300.0
2009-04-29 14:30:00,12.52,12.63,12.52,12.6,270900.0,12.52,12.63,12.52,12.6,270900.0
2009-04-29 14:35:00,12.6,12.63,12.59,12.6,198800.0,12.6,12.63,12.59,12.6,198800.0
2009-04-29 14:40:00,12.59,12.6,12.56,12.58,142800.0,12.59,12.6,12.56,12.58,142800.0
2009-04-29 14:45:00,12.59,12.63,12.58,12.61,255000.0,12.59,12.63,12.58,12.61,255000.0
2009-04-29 14:50:00,12.61,12.62,12.61,12.62,79800.0,12.61,12.62,12.61,12.62,79800.0
2009-04-29 14:55:00,12.61,12.62,12.58,12.61,133200.0,12.61,12.62,12.58,12.61,133200.0
2009-04-29 15:00:00,12.62,12.62,12.59,12.6,67900.0,12.62,12.62,12.59,12.6,67900.0
2009-04-29 15:05:00,12.61,12.61,12.59,12.6,94500.0,12.61,12.61,12.59,12.6,94500.0
2009-04-29 15:10:00,12.6,12.61,12.59,12.59,27900.0,12.6,12.61,12.59,12.59,27900.0
2009-04-29 15:15:00,12.59,12.6,12.58,12.6,192000.0,12.59,12.6,12.58,12.6,192000.0
2009-04-29 15:20:00,12.59,12.6,12.59,12.6,11800.0,12.59,12.6,12.59,12.6,11800.0
2009-04-29 15:25:00,12.59,12.6,12.58,12.58,61800.0,12.59,12.6,12.58,12.58,61800.0
2009-04-29 15:30:00,12.58,12.59,12.57,12.58,53200.0,12.58,12.59,12.57,12.58,53200.0
2009-04-29 15:35:00,12.58,12.59,12.58,12.58,44600.0,12.58,12.59,12.58,12.58,44600.0
2009-04-29 15:40:00,12.58,12.59,12.58,12.59,26900.0,12.58,12.59,12.58,12.59,26900.0
2009-04-29 15:45:00,12.59,12.59,12.58,12.58,72800.0,12.59,12.59,12.58,12.58,72800.0
2009-04-29 15:50:00,12.58,12.58,12.57,12.57,26100.0,12.58,12.58,12.57,12.57,26100.0
2009-04-29 15:55:00,12.58,12.58,12.55,12.55,97700.0,12.58,12.58,12.55,12.55,97700.0
2009-04-30 09:30:00,12.18,12.22,12.16,12.21,280100.0,12.18,12.22,12.16,12.21,280100.0
2009-04-30 09:35:00,12.2,12.21,12.18,12.21,69600.0,12.2,12.21,12.18,12.21,69600.0
2009-04-30 09:40:00,12.21,12.21,12.2,12.21,59300.0,12.21,12.21,12.2,12.21,59300.0
2009-04-30 09:45:00,12.2,12.21,12.19,12.2,160400.0,12.2,12.21,12.19,12.2,160400.0
2009-04-30 09:50:00,12.21,12.21,12.2,12.21,62000.0,12.21,12.21,12.2,12.21,62000.0
2009-04-30 09:55:00,12.22,12.23,12.19,12.21,106100.0,12.22,12.23,12.19,12.21,106100.0
2009-04-30 10:00:00,12.2,12.21,12.19,12.2,66300.0,12.2,12.21,12.19,12.2,66300.0
2009-04-30 10:05:00,12.19,12.22,12.18,12.21,47900.0,12.19,12.22,12.18,12.21,47900.0
2009-04-30 10:10:00,12.21,12.23,12.2,12.21,61100.0,12.21,12.23,12.2,12.21,61100.0
2009-04-30 10:15:00,12.21,12.21,12.18,12.19,31100.0,12.21,12.21,12.18,12.19,31100.0
2009-04-30 10:20:00,12.2,12.2,12.12,12.13,156800.0,12.2,12.2,12.12,12.13,156800.0
2009-04-30 10:25:00,12.13,12.13,12.11,12.11,87900.0,12.13,12.13,12.11,12.11,87900.0
2009-04-30 10:30:00,12.12,12.12,12.07,12.07,243800.0,12.12,12.12,12.07,12.07,243800.0
2009-04-30 10:35:00,12.08,12.08,12.02,12.04,177600.0,12.08,12.08,12.02,12.04,177600.0
2009-04-30 10:40:00,12.04,12.09,12.03,12.06,70200.0,12.04,12.09,12.03,12.06,70200.0
2009-04-30 10:45:00,12.06,12.07,12.03,12.06,55200.0,12.06,12.07,12.03,12.06,55200.0
2009-04-30 10:50:00,12.05,12.06,12.05,12.06,58000.0,12.05,12.06,12.05,12.06,58000.0
2009-04-30 10:55:00,12.06,12.1,12.06,12.08,152600.0,12.06,12.1,12.06,12.08,152600.0
2009-04-30 11:00:00,12.08,12.09,12.07,12.08,39300.0,12.08,12.09,12.07,12.08,39300.0
2009-04-30 11:05:00,12.08,12.1,12.08,12.1,59800.0,12.08,12.1,12.08,12.1,59800.0
2009-04-30 11:10:00,12.1,12.11,12.09,12.1,60400.0,12.1,12.11,12.09,12.1,60400.0
2009-04-30 11:15:00,12.11,12.18,12.1,12.17,77800.0,12.11,12.18,12.1,12.17,77800.0
2009-04-30 11:20:00,12.17,12.19,12.16,12.17,92600.0,12.17,12.19,12.16,12.17,92600.0
2009-04-30 11:25:00,12.16,12.22,12.16,12.21,236800.0,12.16,12.22,12.16,12.21,236800.0
2009-04-30 11:30:00,12.21,12.22,12.18,12.2,66300.0,12.21,12.22,12.18,12.2,66300.0
2009-04-30 11:35:00,12.2,12.23,12.19,12.2,86800.0,12.2,12.23,12.19,12.2,86800.0
2009-04-30 11:40:00,12.21,12.22,12.19,12.21,32100.0,12.21,12.22,12.19,12.21,32100.0
2009-04-30 11:45:00,12.21,12.23,12.2,12.23,58900.0,12.21,12.23,12.2,12.23,58900.0
2009-04-30 11:50:00,12.23,12.23,12.21,12.22,28900.0,12.23,12.23,12.21,12.22,28900.0
2009-04-30 11:55:00,12.22,12.23,12.2,12.21,24200.0,12.22,12.23,12.2,12.21,24200.0
2009-04-30 12:00:00,12.21,12.23,12.2,12.23,18900.0,12.21,12.23,12.2,12.23,18900.0
2009-04-30 12:05:00,12.22,12.23,12.22,12.22,14100.0,12.22,12.23,12.22,12.22,14100.0
2009-04-30 12:10:00,12.22,12.22,12.19,12.2,28400.0,12.22,12.22,12.19,12.2,28400.0
2009-04-30 12:15:00,12.2,12.22,12.19,12.22,21200.0,12.2,12.22,12.19,12.22,21200.0
2009-04-30 12:20:00,12.21,12.23,12.21,12.23,33800.0,12.21,12.23,12.21,12.23,33800.0
2009-04-30 12:25:00,12.22,12.23,12.22,12.23,24800.0,12.22,12.23,12.22,12.23,24800.0
2009-04-30 12:30:00,12.23,12.23,12.2,12.2,43200.0,12.23,12.23,12.2,12.2,43200.0
2009-04-30 12:35:00,12.2,12.22,12.2,12.21,86700.0,12.2,12.22,12.2,12.21,86700.0
2009-04-30 12:40:00,12.22,12.22,12.2,12.21,37700.0,12.22,12.22,12.2,12.21,37700.0
2009-04-30 12:45:00,12.21,12.22,12.2,12.22,32700.0,12.21,12.22,12.2,12.22,32700.0
2009-04-30 12:50:00,12.21,12.27,12.21,12.27,93900.0,12.21,12.27,12.21,12.27,93900.0
2009-04-30 12:55:00,12.26,12.3,12.26,12.27,55900.0,12.26,12.3,12.26,12.27,55900.0
2009-04-30 13:00:00,12.27,12.3,12.26,12.29,36600.0,12.27,12.3,12.26,12.29,36600.0
2009-04-30 13:05:00,12.29,12.3,12.28,12.29,17900.0,12.29,12.3,12.28,12.29,17900.0
2009-04-30 13:10:00,12.29,12.29,12.25,12.27,37300.0,12.29,12.29,12.25,12.27,37300.0
2009-04-30 13:15:00,12.27,12.27,12.24,12.24,30300.0,12.27,12.27,12.24,12.24,30300.0
2009-04-30 13:20:00,12.24,12.25,12.12,12.15,214900.0,12.24,12.25,12.12,12.15,214900.0
2009-04-30 13:25:00,12.15,12.2,12.15,12.2,94000.0,12.15,12.2,12.15,12.2,94000.0
2009-04-30 13:30:00,12.2,12.23,12.19,12.21,77800.0,12.2,12.23,12.19,12.21,77800.0
2009-04-30 13:35:00,12.21,12.22,12.2,12.22,36800.0,12.21,12.22,12.2,12.22,36800.0
2009-04-30 13:40:00,12.21,12.23,12.2,12.23,105300.0,12.21,12.23,12.2,12.23,105300.0
2009-04-30 13:45:00,12.24,12.25,12.22,12.23,52700.0,12.24,12.25,12.22,12.23,52700.0
2009-04-30 13:50:00,12.23,12.24,12.23,12.23,28300.0,12.23,12.24,12.23,12.23,28300.0
2009-04-30 13:55:00,12.24,12.24,12.23,12.23,18500.0,12.24,12.24,12.23,12.23,18500.0
2009-04-30 14:00:00,12.23,12.23,12.2,12.21,30800.0,12.23,12.23,12.2,12.21,30800.0
2009-04-30 14:05:00,12.2,12.22,12.2,12.21,30400.0,12.2,12.22,12.2,12.21,30400.0
2009-04-30 14:10:00,12.21,12.22,12.21,12.22,19000.0,12.21,12.22,12.21,12.22,19000.0
2009-04-30 14:15:00,12.21,12.22,12.21,12.21,17500.0,12.21,12.22,12.21,12.21,17500.0
2009-04-30 14:20:00,12.21,12.22,12.21,12.21,12000.0,12.21,12.22,12.21,12.21,12000.0
2009-04-30 14:25:00,12.22,12.22,12.21,12.21,21400.0,12.22,12.22,12.21,12.21,21400.0
2009-04-30 14:30:00,12.22,12.23,12.21,12.21,21900.0,12.22,12.23,12.21,12.21,21900.0
2009-04-30 14:35:00,12.22,12.23,12.22,12.23,43700.0,12.22,12.23,12.22,12.23,43700.0
2009-04-30 14:40:00,12.23,12.24,12.21,12.21,13200.0,12.23,12.24,12.21,12.21,13200.0
2009-04-30 14:45:00,12.21,12.21,12.19,12.2,110700.0,12.21,12.21,12.19,12.2,110700.0
2009-04-30 14:50:00,12.2,12.21,12.19,12.21,22600.0,12.2,12.21,12.19,12.21,22600.0
2009-04-30 14:55:00,12.21,12.22,12.2,12.22,39900.0,12.21,12.22,12.2,12.22,39900.0
2009-04-30 15:00:00,12.22,12.22,12.21,12.22,24600.0,12.22,12.22,12.21,12.22,24600.0
2009-04-30 15:05:00,12.22,12.23,12.21,12.22,20900.0,12.22,12.23,12.21,12.22,20900.0
2009-04-30 15:10:00,12.22,12.23,12.22,12.23,14500.0,12.22,12.23,12.22,12.23,14500.0
2009-04-30 15:15:00,12.23,12.23,12.21,12.21,18200.0,12.23,12.23,12.21,12.21,18200.0
2009-04-30 15:20:00,12.21,12.22,12.2,12.21,34600.0,12.21,12.22,12.2,12.21,34600.0
2009-04-30 15:25:00,12.22,12.22,12.2,12.2,76800.0,12.22,12.22,12.2,12.2,76800.0
2009-04-30 15:30:00,12.2,12.22,12.19,12.2,192100.0,12.2,12.22,12.19,12.2,192100.0
2009-04-30 15:35:00,12.2,12.2,12.18,12.19,24800.0,12.2,12.2,12.18,12.19,24800.0
2009-04-30 15:40:00,12.18,12.19,12.18,12.18,26000.0,12.18,12.19,12.18,12.18,26000.0
2009-04-30 15:45:00,12.18,12.2,12.17,12.2,37800.0,12.18,12.2,12.17,12.2,37800.0
2009-04-30 15:50:00,12.19,12.2,12.17,12.19,81000.0,12.19,12.2,12.17,12.19,81000.0
2009-04-30 15:55:00,12.2,12.2,12.18,12.2,122200.0,12.2,12.2,12.18,12.2,122200.0
2009-05-01 09:30:00,12.14,12.14,12.1,12.11,62200.0,12.14,12.14,12.1,12.11,62200.0
2009-05-01 09:35:00,12.1,12.12,12.1,12.11,12700.0,12.1,12.12,12.1,12.11,12700.0
2009-05-01 09:40:00,12.11,12.13,12.1,12.12,28800.0,12.11,12.13,12.1,12.12,28800.0
2009-05-01 09:45:00,12.12,12.14,12.11,12.13,26800.0,12.12,12.14,12.11,12.13,26800.0
2009-05-01 09:50:00,12.12,12.13,12.11,12.13,29300.0,12.12,12.13,12.11,12.13,29300.0
2009-05-01 09:55:00,12.12,12.13,12.11,12.12,34700.0,12.12,12.13,12.11,12.12,34700.0
2009-05-01 10:00:00,12.13,12.14,12.12,12.12,37200.0,12.13,12.14,12.12,12.12,37200.0
2009-05-01 10:05:00,12.12,12.2,12.11,12.18,327700.0,12.12,12.2,12.11,12.18,327700.0
2009-05-01 10:10:00,12.19,12.21,12.18,12.18,393000.0,12.19,12.21,12.18,12.18,393000.0
2009-05-01 10:15:00,12.17,12.18,12.17,12.18,41200.0,12.17,12.18,12.17,12.18,41200.0
2009-05-01 10:20:00,12.18,12.19,12.17,12.19,19900.0,12.18,12.19,12.17,12.19,19900.0
2009-05-01 10:25:00,12.19,12.19,12.18,12.18,16800.0,12.19,12.19,12.18,12.18,16800.0
2009-05-01 10:30:00,12.19,12.23,12.18,12.21,58100.0,12.19,12.23,12.18,12.21,58100.0
2009-05-01 10:35:00,12.21,12.25,12.2,12.23,111700.0,12.21,12.25,12.2,12.23,111700.0
2009-05-01 10:40:00,12.23,12.26,12.22,12.23,42300.0,12.23,12.26,12.22,12.23,42300.0
2009-05-01 10:45:00,12.23,12.26,12.23,12.26,34100.0,12.23,12.26,12.23,12.26,34100.0
2009-05-01 10:50:00,12.26,12.27,12.25,12.26,46000.0,12.26,12.27,12.25,12.26,46000.0
2009-05-01 10:55:00,12.26,12.27,12.25,12.26,37100.0,12.26,12.27,12.25,12.26,37100.0
2009-05-01 11:00:00,12.26,12.27,12.25,12.25,15000.0,12.26,12.27,12.25,12.25,15000.0
2009-05-01 11:05:00,12.25,12.26,12.24,12.25,21400.0,12.25,12.26,12.24,12.25,21400.0
2009-05-01 11:10:00,12.24,12.26,12.21,12.21,54400.0,12.24,12.26,12.21,12.21,54400.0
2009-05-01 11:15:00,12.22,12.23,12.2,12.21,91000.0,12.22,12.23,12.2,12.21,91000.0
2009-05-01 11:20:00,12.2,12.21,12.2,12.21,59400.0,12.2,12.21,12.2,12.21,59400.0
2009-05-01 11:25:00,12.21,12.27,12.21,12.27,571200.0,12.21,12.27,12.21,12.27,571200.0
2009-05-01 11:30:00,12.27,12.28,12.26,12.28,127500.0,12.27,12.28,12.26,12.28,127500.0
2009-05-01 11:35:00,12.27,12.29,12.25,12.25,48100.0,12.27,12.29,12.25,12.25,48100.0
2009-05-01 11:40:00,12.24,12.25,12.2,12.23,61900.0,12.24,12.25,12.2,12.23,61900.0
2009-05-01 11:45:00,12.23,12.24,12.22,12.23,42500.0,12.23,12.24,12.22,12.23,42500.0
2009-05-01 11:50:00,12.24,12.24,12.22,12.23,37300.0,12.24,12.24,12.22,12.23,37300.0
2009-05-01 11:55:00,12.24,12.27,12.24,12.26,30100.0,12.24,12.27,12.24,12.26,30100.0
2009-05-01 12:00:00,12.26,12.29,12.25,12.29,46300.0,12.26,12.29,12.25,12.29,46300.0
2009-05-01 12:05:00,12.29,12.31,12.29,12.31,97600.0,12.29,12.31,12.29,12.31,97600.0
2009-05-01 12:10:00,12.31,12.4,12.3,12.38,288200.0,12.31,12.4,12.3,12.38,288200.0
2009-05-01 12:15:00,12.38,12.38,12.35,12.37,33300.0,12.38,12.38,12.35,12.37,33300.0
2009-05-01 12:20:00,12.36,12.41,12.36,12.4,39100.0,12.36,12.41,12.36,12.4,39100.0
2009-05-01 12:25:00,12.39,12.41,12.39,12.41,86800.0,12.39,12.41,12.39,12.41,86800.0
2009-05-01 12:30:00,12.41,12.44,12.41,12.43,73000.0,12.41,12.44,12.41,12.43,73000.0
2009-05-01 12:35:00,12.43,12.44,12.4,12.41,61100.0,12.43,12.44,12.4,12.41,61100.0
2009-05-01 12:40:00,12.42,12.44,12.41,12.44,10800.0,12.42,12.44,12.41,12.44,10800.0
2009-05-01 12:45:00,12.44,12.45,12.43,12.44,26400.0,12.44,12.45,12.43,12.44,26400.0
2009-05-01 12:50:00,12.43,12.43,12.37,12.38,20400.0,12.43,12.43,12.37,12.38,20400.0
2009-05-01 12:55:00,12.38,12.39,12.36,12.37,10300.0,12.38,12.39,12.36,12.37,10300.0
2009-05-01 13:00:00,12.37,12.4,12.36,12.39,11200.0,12.37,12.4,12.36,12.39,11200.0
2009-05-01 13:05:00,12.4,12.4,12.37,12.38,30000.0,12.4,12.4,12.37,12.38,30000.0
2009-05-01 13:10:00,12.38,12.4,12.38,12.4,7600.0,12.38,12.4,12.38,12.4,7600.0
2009-05-01 13:15:00,12.4,12.4,12.37,12.38,5700.0,12.4,12.4,12.37,12.38,5700.0
2009-05-01 13:20:00,12.39,12.4,12.31,12.32,52600.0,12.39,12.4,12.31,12.32,52600.0
2009-05-01 13:25:00,12.32,12.35,12.32,12.34,35500.0,12.32,12.35,12.32,12.34,35500.0
2009-05-01 13:30:00,12.33,12.34,12.32,12.32,12300.0,12.33,12.34,12.32,12.32,12300.0
2009-05-01 13:35:00,12.32,12.32,12.31,12.31,37500.0,12.32,12.32,12.31,12.31,37500.0
2009-05-01 13:40:00,12.32,12.32,12.31,12.32,12800.0,12.32,12.32,12.31,12.32,12800.0
2009-05-01 13:45:00,12.32,12.32,12.31,12.32,7500.0,12.32,12.32,12.31,12.32,7500.0
2009-05-01 13:50:00,12.32,12.32,12.31,12.32,14800.0,12.32,12.32,12.31,12.32,14800.0
2009-05-01 13:55:00,12.32,12.32,12.29,12.3,31800.0,12.32,12.32,12.29,12.3,31800.0
2009-05-01 14:00:00,12.29,12.32,12.29,12.31,36900.0,12.29,12.32,12.29,12.31,36900.0
2009-05-01 14:05:00,12.31,12.31,12.3,12.31,17200.0,12.31,12.31,12.3,12.31,17200.0
2009-05-01 14:10:00,12.31,12.32,12.3,12.32,6900.0,12.31,12.32,12.3,12.32,6900.0
2009-05-01 14:15:00,12.32,12.33,12.31,12.33,4700.0,12.32,12.33,12.31,12.33,4700.0
2009-05-01 14:20:00,12.32,12.33,12.3,12.3,13200.0,12.32,12.33,12.3,12.3,13200.0
2009-05-01 14:25:00,12.3,12.31,12.3,12.3,8300.0,12.3,12.31,12.3,12.3,8300.0
2009-05-01 14:30:00,12.3,12.31,12.3,12.31,10800.0,12.3,12.31,12.3,12.31,10800.0
2009-05-01 14:35:00,12.3,12.31,12.3,12.3,12600.0,12.3,12.31,12.3,12.3,12600.0
2009-05-01 14:40:00,12.31,12.31,12.3,12.3,26800.0,12.31,12.31,12.3,12.3,26800.0
2009-05-01 14:45:00,12.3,12.31,12.29,12.29,34200.0,12.3,12.31,12.29,12.29,34200.0
2009-05-01 14:50:00,12.29,12.3,12.29,12.3,4600.0,12.29,12.3,12.29,12.3,4600.0
2009-05-01 14:55:00,12.3,12.3,12.28,12.28,12200.0,12.3,12.3,12.28,12.28,12200.0
2009-05-01 15:00:00,12.28,12.29,12.27,12.27,35700.0,12.28,12.29,12.27,12.27,35700.0
2009-05-01 15:05:00,12.28,12.28,12.27,12.27,4800.0,12.28,12.28,12.27,12.27,4800.0
2009-05-01 15:10:00,12.27,12.28,12.27,12.27,3700.0,12.27,12.28,12.27,12.27,3700.0
2009-05-01 15:15:00,12.27,12.28,12.27,12.28,24700.0,12.27,12.28,12.27,12.28,24700.0
2009-05-01 15:20:00,12.27,12.28,12.27,12.28,15900.0,12.27,12.28,12.27,12.28,15900.0
2009-05-01 15:25:00,12.27,12.28,12.27,12.28,16900.0,12.27,12.28,12.27,12.28,16900.0
2009-05-01 15:30:00,12.27,12.28,12.27,12.28,22500.0,12.27,12.28,12.27,12.28,22500.0
2009-05-01 15:35:00,12.28,12.28,12.24,12.25,56100.0,12.28,12.28,12.24,12.25,56100.0
2009-05-01 15:40:00,12.25,12.27,12.24,12.27,64800.0,12.25,12.27,12.24,12.27,64800.0
2009-05-01 15:45:00,12.27,12.28,12.26,12.28,24600.0,12.27,12.28,12.26,12.28,24600.0
2009-05-01 15:50:00,12.28,12.29,12.27,12.28,67500.0,12.28,12.29,12.27,12.28,67500.0
2009-05-01 15:55:00,12.28,12.31,12.28,12.31,66800.0,12.28,12.31,12.28,12.31,66800.0
2009-05-04 09:30:00,12.41,12.56,12.41,12.55,580500.0,12.41,12.56,12.41,12.55,580500.0
2009-05-04 09:35:00,12.54,12.73,12.54,12.69,590800.0,12.54,12.73,12.54,12.69,590800.0
2009-05-04 09:40:00,12.69,12.79,12.68,12.78,318800.0,12.69,12.79,12.68,12.78,318800.0
2009-05-04 09:45:00,12.78,12.78,12.72,12.73,177300.0,12.78,12.78,12.72,12.73,177300.0
2009-05-04 09:50:00,12.72,12.74,12.71,12.73,182900.0,12.72,12.74,12.71,12.73,182900.0
2009-05-04 09:55:00,12.73,12.74,12.71,12.72,214000.0,12.73,12.74,12.71,12.72,214000.0
2009-05-04 10:00:00,12.72,12.74,12.71,12.72,47100.0,12.72,12.74,12.71,12.72,47100.0
2009-05-04 10:05:00,12.73,12.75,12.71,12.72,134000.0,12.73,12.75,12.71,12.72,134000.0
2009-05-04 10:10:00,12.72,12.76,12.71,12.75,167700.0,12.72,12.76,12.71,12.75,167700.0
2009-05-04 10:15:00,12.76,12.82,12.75,12.82,267700.0,12.76,12.82,12.75,12.82,267700.0
2009-05-04 10:20:00,12.81,12.84,12.8,12.8,211800.0,12.81,12.84,12.8,12.8,211800.0
2009-05-04 10:25:00,12.8,12.81,12.76,12.77,119400.0,12.8,12.81,12.76,12.77,119400.0
2009-05-04 10:30:00,12.77,12.79,12.76,12.77,104200.0,12.77,12.79,12.76,12.77,104200.0
2009-05-04 10:35:00,12.76,12.8,12.76,12.79,73700.0,12.76,12.8,12.76,12.79,73700.0
2009-05-04 10:40:00,12.8,12.8,12.79,12.8,52200.0,12.8,12.8,12.79,12.8,52200.0
2009-05-04 10:45:00,12.8,12.8,12.79,12.8,45700.0,12.8,12.8,12.79,12.8,45700.0
2009-05-04 10:50:00,12.8,12.8,12.79,12.79,71600.0,12.8,12.8,12.79,12.79,71600.0
2009-05-04 10:55:00,12.8,12.8,12.78,12.8,94600.0,12.8,12.8,12.78,12.8,94600.0
2009-05-04 11:00:00,12.8,12.86,12.8,12.85,147500.0,12.8,12.86,12.8,12.85,147500.0
2009-05-04 11:05:00,12.86,12.9,12.84,12.88,193800.0,12.86,12.9,12.84,12.88,193800.0
2009-05-04 11:10:00,12.88,12.89,12.84,12.85,154900.0,12.88,12.89,12.84,12.85,154900.0
2009-05-04 11:15:00,12.85,12.86,12.8,12.81,114500.0,12.85,12.86,12.8,12.81,114500.0
2009-05-04 11:20:00,12.82,12.85,12.81,12.84,74200.0,12.82,12.85,12.81,12.84,74200.0
2009-05-04 11:25:00,12.85,12.85,12.82,12.82,96700.0,12.85,12.85,12.82,12.82,96700.0
2009-05-04 11:30:00,12.82,12.83,12.81,12.82,140600.0,12.82,12.83,12.81,12.82,140600.0
2009-05-04 11:35:00,12.83,12.83,12.81,12.82,43600.0,12.83,12.83,12.81,12.82,43600.0
2009-05-04 11:40:00,12.82,12.84,12.82,12.84,95400.0,12.82,12.84,12.82,12.84,95400.0
2009-05-04 11:45:00,12.84,12.86,12.83,12.85,76300.0,12.84,12.86,12.83,12.85,76300.0
2009-05-04 11:50:00,12.85,12.86,12.82,12.84,54500.0,12.85,12.86,12.82,12.84,54500.0
2009-05-04 11:55:00,12.84,12.85,12.84,12.85,22200.0,12.84,12.85,12.84,12.85,22200.0
2009-05-04 12:00:00,12.84,12.87,12.84,12.87,89700.0,12.84,12.87,12.84,12.87,89700.0
2009-05-04 12:05:00,12.86,12.89,12.86,12.88,85000.0,12.86,12.89,12.86,12.88,85000.0
2009-05-04 12:10:00,12.87,12.88,12.86,12.88,41700.0,12.87,12.88,12.86,12.88,41700.0
2009-05-04 12:15:00,12.88,12.88,12.86,12.86,51400.0,12.88,12.88,12.86,12.86,51400.0
2009-05-04 12:20:00,12.86,12.87,12.84,12.84,63100.0,12.86,12.87,12.84,12.84,63100.0
2009-05-04 12:25:00,12.83,12.85,12.83,12.85,35400.0,12.83,12.85,12.83,12.85,35400.0
2009-05-04 12:30:00,12.84,12.85,12.83,12.83,58800.0,12.84,12.85,12.83,12.83,58800.0
2009-05-04 12:35:00,12.84,12.85,12.83,12.83,25600.0,12.84,12.85,12.83,12.83,25600.0
2009-05-04 12:40:00,12.83,12.85,12.83,12.85,23800.0,12.83,12.85,12.83,12.85,23800.0
2009-05-04 12:45:00,12.85,12.87,12.85,12.86,28100.0,12.85,12.87,12.85,12.86,28100.0
2009-05-04 12:50:00,12.87,12.88,12.86,12.87,22000.0,12.87,12.88,12.86,12.87,22000.0
2009-05-04 12:55:00,12.88,12.94,12.87,12.91,189200.0,12.88,12.94,12.87,12.91,189200.0
2009-05-04 13:00:00,12.91,12.92,12.91,12.92,19000.0,12.91,12.92,12.91,12.92,19000.0
2009-05-04 13:05:00,12.92,12.92,12.9,12.91,52200.0,12.92,12.92,12.9,12.91,52200.0
2009-05-04 13:10:00,12.91,12.94,12.9,12.93,163000.0,12.91,12.94,12.9,12.93,163000.0
2009-05-04 13:15:00,12.93,12.97,12.91,12.93,241500.0,12.93,12.97,12.91,12.93,241500.0
2009-05-04 13:20:00,12.93,12.93,12.9,12.91,75000.0,12.93,12.93,12.9,12.91,75000.0
2009-05-04 13:25:00,12.92,12.92,12.88,12.89,148000.0,12.92,12.92,12.88,12.89,148000.0
2009-05-04 13:30:00,12.89,12.89,12.87,12.88,66900.0,12.89,12.89,12.87,12.88,66900.0
2009-05-04 13:35:00,12.88,12.89,12.87,12.87,63700.0,12.88,12.89,12.87,12.87,63700.0
2009-05-04 13:40:00,12.88,12.88,12.87,12.88,71300.0,12.88,12.88,12.87,12.88,71300.0
2009-05-04 13:45:00,12.87,12.88,12.85,12.87,70100.0,12.87,12.88,12.85,12.87,70100.0
2009-05-04 13:50:00,12.87,12.88,12.86,12.86,15200.0,12.87,12.88,12.86,12.86,15200.0
2009-05-04 13:55:00,12.86,12.89,12.86,12.88,67200.0,12.86,12.89,12.86,12.88,67200.0
2009-05-04 14:00:00,12.89,12.89,12.88,12.89,46800.0,12.89,12.89,12.88,12.89,46800.0
2009-05-04 14:05:00,12.88,12.91,12.87,12.88,58600.0,12.88,12.91,12.87,12.88,58600.0
2009-05-04 14:10:00,12.88,12.89,12.88,12.88,18700.0,12.88,12.89,12.88,12.88,18700.0
2009-05-04 14:15:00,12.89,12.9,12.88,12.9,25400.0,12.89,12.9,12.88,12.9,25400.0
2009-05-04 14:20:00,12.9,12.9,12.7,12.88,24900.0,12.9,12.9,12.7,12.88,24900.0
2009-05-04 14:25:00,12.88,12.89,12.88,12.89,46800.0,12.88,12.89,12.88,12.89,46800.0
2009-05-04 14:30:00,12.89,12.89,12.87,12.88,17000.0,12.89,12.89,12.87,12.88,17000.0
2009-05-04 14:35:00,12.87,12.87,12.86,12.87,84600.0,12.87,12.87,12.86,12.87,84600.0
2009-05-04 14:40:00,12.87,12.87,12.85,12.85,78300.0,12.87,12.87,12.85,12.85,78300.0
2009-05-04 14:45:00,12.86,12.87,12.85,12.86,78900.0,12.86,12.87,12.85,12.86,78900.0
2009-05-04 14:50:00,12.86,12.87,12.86,12.86,15300.0,12.86,12.87,12.86,12.86,15300.0
2009-05-04 14:55:00,12.87,12.87,12.86,12.86,19100.0,12.87,12.87,12.86,12.86,19100.0
2009-05-04 15:00:00,12.87,12.87,12.86,12.86,25600.0,12.87,12.87,12.86,12.86,25600.0
2009-05-04 15:05:00,12.86,12.87,12.8,12.8,154600.0,12.86,12.87,12.8,12.8,154600.0
2009-05-04 15:10:00,12.8,12.81,12.8,12.8,19200.0,12.8,12.81,12.8,12.8,19200.0
2009-05-04 15:15:00,12.8,12.81,12.79,12.8,138500.0,12.8,12.81,12.79,12.8,138500.0
2009-05-04 15:20:00,12.8,12.82,12.8,12.81,118700.0,12.8,12.82,12.8,12.81,118700.0
2009-05-04 15:25:00,12.8,12.81,12.79,12.79,87500.0,12.8,12.81,12.79,12.79,87500.0
2009-05-04 15:30:00,12.79,12.8,12.79,12.79,114700.0,12.79,12.8,12.79,12.79,114700.0
2009-05-04 15:35:00,12.79,12.8,12.78,12.8,203200.0,12.79,12.8,12.78,12.8,203200.0
2009-05-04 15:40:00,12.8,12.81,12.79,12.79,161500.0,12.8,12.81,12.79,12.79,161500.0
2009-05-04 15:45:00,12.79,12.8,12.78,12.79,138800.0,12.79,12.8,12.78,12.79,138800.0
2009-05-04 15:50:00,12.79,12.81,12.79,12.81,197100.0,12.79,12.81,12.79,12.81,197100.0
2009-05-04 15:55:00,12.8,12.84,12.8,12.84,225200.0,12.8,12.84,12.8,12.84,225200.0
2009-05-05 09:30:00,13.32,13.34,13.29,13.3,816000.0,13.32,13.34,13.29,13.3,816000.0
2009-05-05 09:35:00,13.29,13.32,13.27,13.28,200100.0,13.29,13.32,13.27,13.28,200100.0
2009-05-05 09:40:00,13.28,13.3,13.27,13.28,201400.0,13.28,13.3,13.27,13.28,201400.0
2009-05-05 09:45:00,13.28,13.29,13.27,13.29,167500.0,13.28,13.29,13.27,13.29,167500.0
2009-05-05 09:50:00,13.29,13.32,13.28,13.32,100200.0,13.29,13.32,13.28,13.32,100200.0
2009-05-05 09:55:00,13.31,13.33,13.31,13.33,92100.0,13.31,13.33,13.31,13.33,92100.0
2009-05-05 10:00:00,13.32,13.33,13.28,13.28,127200.0,13.32,13.33,13.28,13.28,127200.0
2009-05-05 10:05:00,13.29,13.31,13.28,13.31,141800.0,13.29,13.31,13.28,13.31,141800.0
2009-05-05 10:10:00,13.3,13.31,13.29,13.31,123300.0,13.3,13.31,13.29,13.31,123300.0
2009-05-05 10:15:00,13.31,13.32,13.3,13.31,312800.0,13.31,13.32,13.3,13.31,312800.0
2009-05-05 10:20:00,13.31,13.32,13.28,13.3,151400.0,13.31,13.32,13.28,13.3,151400.0
2009-05-05 10:25:00,13.3,13.3,13.26,13.27,186900.0,13.3,13.3,13.26,13.27,186900.0
2009-05-05 10:30:00,13.27,13.29,13.26,13.28,187300.0,13.27,13.29,13.26,13.28,187300.0
2009-05-05 10:35:00,13.29,13.29,13.27,13.29,239700.0,13.29,13.29,13.27,13.29,239700.0
2009-05-05 10:40:00,13.28,13.32,13.28,13.31,136900.0,13.28,13.32,13.28,13.31,136900.0
2009-05-05 10:45:00,13.3,13.31,13.24,13.26,197900.0,13.3,13.31,13.24,13.26,197900.0
2009-05-05 10:50:00,13.27,13.27,13.23,13.25,209900.0,13.27,13.27,13.23,13.25,209900.0
2009-05-05 10:55:00,13.25,13.29,13.25,13.27,217500.0,13.25,13.29,13.25,13.27,217500.0
2009-05-05 11:00:00,13.26,13.27,13.2,13.23,751000.0,13.26,13.27,13.2,13.23,751000.0
2009-05-05 11:05:00,13.23,13.24,13.15,13.18,326700.0,13.23,13.24,13.15,13.18,326700.0
2009-05-05 11:10:00,13.17,13.23,13.16,13.22,252200.0,13.17,13.23,13.16,13.22,252200.0
2009-05-05 11:15:00,13.21,13.26,13.21,13.25,647000.0,13.21,13.26,13.21,13.25,647000.0
2009-05-05 11:20:00,13.25,13.25,13.24,13.24,242000.0,13.25,13.25,13.24,13.24,242000.0
2009-05-05 11:25:00,13.24,13.26,13.24,13.25,217100.0,13.24,13.26,13.24,13.25,217100.0
2009-05-05 11:30:00,13.24,13.26,13.23,13.25,140300.0,13.24,13.26,13.23,13.25,140300.0
2009-05-05 11:35:00,13.24,13.25,13.22,13.23,91500.0,13.24,13.25,13.22,13.23,91500.0
2009-05-05 11:40:00,13.24,13.24,13.22,13.23,36900.0,13.24,13.24,13.22,13.23,36900.0
2009-05-05 11:45:00,13.22,13.23,13.21,13.22,171600.0,13.22,13.23,13.21,13.22,171600.0
2009-05-05 11:50:00,13.23,13.23,13.2,13.22,140500.0,13.23,13.23,13.2,13.22,140500.0
2009-05-05 11:55:00,13.21,13.23,13.21,13.23,134100.0,13.21,13.23,13.21,13.23,134100.0
2009-05-05 12:00:00,13.23,13.25,13.21,13.24,407600.0,13.23,13.25,13.21,13.24,407600.0
2009-05-05 12:05:00,13.24,13.26,13.23,13.26,219700.0,13.24,13.26,13.23,13.26,219700.0
2009-05-05 12:10:00,13.25,13.27,13.25,13.26,120500.0,13.25,13.27,13.25,13.26,120500.0
2009-05-05 12:15:00,13.26,13.26,13.24,13.26,121600.0,13.26,13.26,13.24,13.26,121600.0
2009-05-05 12:20:00,13.25,13.26,13.2,13.23,111200.0,13.25,13.26,13.2,13.23,111200.0
2009-05-05 12:25:00,13.23,13.23,13.21,13.21,88100.0,13.23,13.23,13.21,13.21,88100.0
2009-05-05 12:30:00,13.21,13.23,13.2,13.22,31200.0,13.21,13.23,13.2,13.22,31200.0
2009-05-05 12:35:00,13.23,13.25,13.22,13.25,60700.0,13.23,13.25,13.22,13.25,60700.0
2009-05-05 12:40:00,13.24,13.26,13.24,13.24,81100.0,13.24,13.26,13.24,13.24,81100.0
2009-05-05 12:45:00,13.24,13.25,13.23,13.24,24200.0,13.24,13.25,13.23,13.24,24200.0
2009-05-05 12:50:00,13.23,13.25,13.23,13.25,30200.0,13.23,13.25,13.23,13.25,30200.0
2009-05-05 12:55:00,13.25,13.25,13.24,13.24,16500.0,13.25,13.25,13.24,13.24,16500.0
2009-05-05 13:00:00,13.25,13.25,13.21,13.21,147400.0,13.25,13.25,13.21,13.21,147400.0
2009-05-05 13:05:00,13.21,13.23,13.21,13.23,85300.0,13.21,13.23,13.21,13.23,85300.0
2009-05-05 13:10:00,13.22,13.23,13.18,13.22,240300.0,13.22,13.23,13.18,13.22,240300.0
2009-05-05 13:15:00,13.22,13.25,13.22,13.24,72200.0,13.22,13.25,13.22,13.24,72200.0
2009-05-05 13:20:00,13.25,13.28,13.2,13.2,159500.0,13.25,13.28,13.2,13.2,159500.0
2009-05-05 13:25:00,13.2,13.23,13.19,13.21,158200.0,13.2,13.23,13.19,13.21,158200.0
2009-05-05 13:30:00,13.21,13.22,13.18,13.19,78000.0,13.21,13.22,13.18,13.19,78000.0
2009-05-05 13:35:00,13.18,13.21,13.18,13.2,57800.0,13.18,13.21,13.18,13.2,57800.0
2009-05-05 13:40:00,13.2,13.21,13.19,13.19,21900.0,13.2,13.21,13.19,13.19,21900.0
2009-05-05 13:45:00,13.19,13.19,13.15,13.15,292400.0,13.19,13.19,13.15,13.15,292400.0
2009-05-05 13:50:00,13.16,13.17,13.14,13.15,233100.0,13.16,13.17,13.14,13.15,233100.0
2009-05-05 13:55:00,13.16,13.17,13.15,13.17,81500.0,13.16,13.17,13.15,13.17,81500.0
2009-05-05 14:00:00,13.16,13.17,13.16,13.17,19100.0,13.16,13.17,13.16,13.17,19100.0
2009-05-05 14:05:00,13.16,13.18,13.15,13.16,238300.0,13.16,13.18,13.15,13.16,238300.0
2009-05-05 14:10:00,13.16,13.18,13.15,13.18,31900.0,13.16,13.18,13.15,13.18,31900.0
2009-05-05 14:15:00,13.18,13.19,13.17,13.18,37500.0,13.18,13.19,13.17,13.18,37500.0
2009-05-05 14:20:00,13.18,13.18,13.16,13.17,33100.0,13.18,13.18,13.16,13.17,33100.0
2009-05-05 14:25:00,13.18,13.18,13.16,13.16,35900.0,13.18,13.18,13.16,13.16,35900.0
2009-05-05 14:30:00,13.17,13.17,13.14,13.16,129100.0,13.17,13.17,13.14,13.16,129100.0
2009-05-05 14:35:00,13.15,13.17,13.14,13.15,103900.0,13.15,13.17,13.14,13.15,103900.0
2009-05-05 14:40:00,13.14,13.15,13.07,13.08,478900.0,13.14,13.15,13.07,13.08,478900.0
2009-05-05 14:45:00,13.1,13.11,13.04,13.08,168600.0,13.1,13.11,13.04,13.08,168600.0
2009-05-05 14:50:00,13.07,13.09,13.07,13.09,37600.0,13.07,13.09,13.07,13.09,37600.0
2009-05-05 14:55:00,13.08,13.13,13.08,13.13,57800.0,13.08,13.13,13.08,13.13,57800.0
2009-05-05 15:00:00,13.13,13.13,13.12,13.13,46900.0,13.13,13.13,13.12,13.13,46900.0
2009-05-05 15:05:00,13.13,13.19,13.13,13.15,294300.0,13.13,13.19,13.13,13.15,294300.0
2009-05-05 15:10:00,13.15,13.17,13.14,13.16,116900.0,13.15,13.17,13.14,13.16,116900.0
2009-05-05 15:15:00,13.17,13.18,13.16,13.16,97400.0,13.17,13.18,13.16,13.16,97400.0
2009-05-05 15:20:00,13.17,13.17,13.15,13.15,22700.0,13.17,13.17,13.15,13.15,22700.0
2009-05-05 15:25:00,13.16,13.21,13.15,13.2,109600.0,13.16,13.21,13.15,13.2,109600.0
2009-05-05 15:30:00,13.2,13.2,13.17,13.19,132900.0,13.2,13.2,13.17,13.19,132900.0
2009-05-05 15:35:00,13.2,13.2,13.17,13.18,219800.0,13.2,13.2,13.17,13.18,219800.0
2009-05-05 15:40:00,13.19,13.19,13.15,13.15,274800.0,13.19,13.19,13.15,13.15,274800.0
2009-05-05 15:45:00,13.15,13.16,13.15,13.16,64400.0,13.15,13.16,13.15,13.16,64400.0
2009-05-05 15:50:00,13.15,13.16,13.14,13.15,89800.0,13.15,13.16,13.14,13.15,89800.0
2009-05-05 15:55:00,13.15,13.16,13.13,13.15,285800.0,13.15,13.16,13.13,13.15,285800.0
2009-05-06 09:30:00,13.52,13.55,13.5,13.53,401500.0,13.52,13.55,13.5,13.53,401500.0
2009-05-06 09:35:00,13.53,13.6,13.53,13.57,346600.0,13.53,13.6,13.53,13.57,346600.0
2009-05-06 09:40:00,13.56,13.58,13.54,13.54,119800.0,13.56,13.58,13.54,13.54,119800.0
2009-05-06 09:45:00,13.54,13.56,13.51,13.54,472300.0,13.54,13.56,13.51,13.54,472300.0
2009-05-06 09:50:00,13.54,13.57,13.53,13.55,315700.0,13.54,13.57,13.53,13.55,315700.0
2009-05-06 09:55:00,13.55,13.58,13.53,13.55,119500.0,13.55,13.58,13.53,13.55,119500.0
2009-05-06 10:00:00,13.56,13.57,13.53,13.53,289800.0,13.56,13.57,13.53,13.53,289800.0
2009-05-06 10:05:00,13.54,13.57,13.53,13.53,99200.0,13.54,13.57,13.53,13.53,99200.0
2009-05-06 10:10:00,13.54,13.59,13.52,13.53,104400.0,13.54,13.59,13.52,13.53,104400.0
2009-05-06 10:15:00,13.52,13.56,13.52,13.55,223500.0,13.52,13.56,13.52,13.55,223500.0
2009-05-06 10:20:00,13.55,13.57,13.54,13.55,614200.0,13.55,13.57,13.54,13.55,614200.0
2009-05-06 10:25:00,13.54,13.55,13.53,13.54,156300.0,13.54,13.55,13.53,13.54,156300.0
2009-05-06 10:30:00,13.54,13.55,13.53,13.53,107400.0,13.54,13.55,13.53,13.53,107400.0
2009-05-06 10:35:00,13.53,13.59,13.53,13.59,244600.0,13.53,13.59,13.53,13.59,244600.0
2009-05-06 10:40:00,13.58,13.59,13.57,13.58,241600.0,13.58,13.59,13.57,13.58,241600.0
2009-05-06 10:45:00,13.59,13.62,13.57,13.57,486200.0,13.59,13.62,13.57,13.57,486200.0
2009-05-06 10:50:00,13.57,13.59,13.57,13.57,69200.0,13.57,13.59,13.57,13.57,69200.0
2009-05-06 10:55:00,13.57,13.64,13.56,13.64,166900.0,13.57,13.64,13.56,13.64,166900.0
2009-05-06 11:00:00,13.63,13.63,13.6,13.6,72600.0,13.63,13.63,13.6,13.6,72600.0
2009-05-06 11:05:00,13.6,13.61,13.55,13.57,179200.0,13.6,13.61,13.55,13.57,179200.0
2009-05-06 11:10:00,13.57,13.6,13.54,13.57,333400.0,13.57,13.6,13.54,13.57,333400.0
2009-05-06 11:15:00,13.57,13.58,13.55,13.56,172600.0,13.57,13.58,13.55,13.56,172600.0
2009-05-06 11:20:00,13.55,13.56,13.5,13.5,143900.0,13.55,13.56,13.5,13.5,143900.0
2009-05-06 11:25:00,13.5,13.51,13.46,13.47,191400.0,13.5,13.51,13.46,13.47,191400.0
2009-05-06 11:30:00,13.47,13.52,13.47,13.52,71900.0,13.47,13.52,13.47,13.52,71900.0
2009-05-06 11:35:00,13.52,13.55,13.52,13.55,46800.0,13.52,13.55,13.52,13.55,46800.0
2009-05-06 11:40:00,13.55,13.55,13.52,13.54,42100.0,13.55,13.55,13.52,13.54,42100.0
2009-05-06 11:45:00,13.54,13.55,13.54,13.55,89400.0,13.54,13.55,13.54,13.55,89400.0
2009-05-06 11:50:00,13.55,13.56,13.54,13.56,41400.0,13.55,13.56,13.54,13.56,41400.0
2009-05-06 11:55:00,13.56,13.57,13.54,13.54,100300.0,13.56,13.57,13.54,13.54,100300.0
2009-05-06 12:00:00,13.53,13.54,13.51,13.52,32100.0,13.53,13.54,13.51,13.52,32100.0
2009-05-06 12:05:00,13.53,13.53,13.51,13.52,39900.0,13.53,13.53,13.51,13.52,39900.0
2009-05-06 12:10:00,13.52,13.53,13.51,13.51,105000.0,13.52,13.53,13.51,13.51,105000.0
2009-05-06 12:15:00,13.52,13.55,13.51,13.55,61700.0,13.52,13.55,13.51,13.55,61700.0
2009-05-06 12:20:00,13.55,13.55,13.52,13.52,52200.0,13.55,13.55,13.52,13.52,52200.0
2009-05-06 12:25:00,13.52,13.58,13.52,13.56,83300.0,13.52,13.58,13.52,13.56,83300.0
2009-05-06 12:30:00,13.56,13.56,13.55,13.56,32200.0,13.56,13.56,13.55,13.56,32200.0
2009-05-06 12:35:00,13.56,13.57,13.56,13.57,42100.0,13.56,13.57,13.56,13.57,42100.0
2009-05-06 12:40:00,13.57,13.64,13.57,13.63,122700.0,13.57,13.64,13.57,13.63,122700.0
2009-05-06 12:45:00,13.64,13.64,13.6,13.6,32900.0,13.64,13.64,13.6,13.6,32900.0
2009-05-06 12:50:00,13.61,13.61,13.58,13.58,59900.0,13.61,13.61,13.58,13.58,59900.0
2009-05-06 12:55:00,13.58,13.6,13.58,13.58,23800.0,13.58,13.6,13.58,13.58,23800.0
2009-05-06 13:00:00,13.58,13.59,13.55,13.56,43800.0,13.58,13.59,13.55,13.56,43800.0
2009-05-06 13:05:00,13.56,13.57,13.55,13.57,51700.0,13.56,13.57,13.55,13.57,51700.0
2009-05-06 13:10:00,13.57,13.57,13.54,13.54,40100.0,13.57,13.57,13.54,13.54,40100.0
2009-05-06 13:15:00,13.54,13.55,13.52,13.53,134500.0,13.54,13.55,13.52,13.53,134500.0
2009-05-06 13:20:00,13.54,13.54,13.49,13.53,148000.0,13.54,13.54,13.49,13.53,148000.0
2009-05-06 13:25:00,13.53,13.57,13.53,13.57,47800.0,13.53,13.57,13.53,13.57,47800.0
2009-05-06 13:30:00,13.57,13.57,13.53,13.56,93900.0,13.57,13.57,13.53,13.56,93900.0
2009-05-06 13:35:00,13.56,13.56,13.55,13.56,51900.0,13.56,13.56,13.55,13.56,51900.0
2009-05-06 13:40:00,13.56,13.56,13.53,13.55,19200.0,13.56,13.56,13.53,13.55,19200.0
2009-05-06 13:45:00,13.55,13.56,13.53,13.55,132500.0,13.55,13.56,13.53,13.55,132500.0
2009-05-06 13:50:00,13.56,13.56,13.55,13.56,43000.0,13.56,13.56,13.55,13.56,43000.0
2009-05-06 13:55:00,13.55,13.56,13.55,13.56,18000.0,13.55,13.56,13.55,13.56,18000.0
2009-05-06 14:00:00,13.56,13.58,13.56,13.58,42600.0,13.56,13.58,13.56,13.58,42600.0
2009-05-06 14:05:00,13.58,13.58,13.57,13.58,21400.0,13.58,13.58,13.57,13.58,21400.0
2009-05-06 14:10:00,13.57,13.58,13.56,13.56,41900.0,13.57,13.58,13.56,13.56,41900.0
2009-05-06 14:15:00,13.56,13.57,13.55,13.55,98100.0,13.56,13.57,13.55,13.55,98100.0
2009-05-06 14:20:00,13.54,13.54,13.52,13.53,76400.0,13.54,13.54,13.52,13.53,76400.0
2009-05-06 14:25:00,13.53,13.54,13.52,13.54,114000.0,13.53,13.54,13.52,13.54,114000.0
2009-05-06 14:30:00,13.53,13.55,13.53,13.55,25800.0,13.53,13.55,13.53,13.55,25800.0
2009-05-06 14:35:00,13.54,13.55,13.53,13.54,42600.0,13.54,13.55,13.53,13.54,42600.0
2009-05-06 14:40:00,13.54,13.54,13.52,13.52,25800.0,13.54,13.54,13.52,13.52,25800.0
2009-05-06 14:45:00,13.53,13.53,13.52,13.53,34800.0,13.53,13.53,13.52,13.53,34800.0
2009-05-06 14:50:00,13.53,13.53,13.52,13.53,16400.0,13.53,13.53,13.52,13.53,16400.0
2009-05-06 14:55:00,13.53,13.54,13.53,13.54,42600.0,13.53,13.54,13.53,13.54,42600.0
2009-05-06 15:00:00,13.55,13.56,13.54,13.56,143900.0,13.55,13.56,13.54,13.56,143900.0
2009-05-06 15:05:00,13.56,13.57,13.55,13.57,125600.0,13.56,13.57,13.55,13.57,125600.0
2009-05-06 15:10:00,13.57,13.57,13.55,13.56,62800.0,13.57,13.57,13.55,13.56,62800.0
2009-05-06 15:15:00,13.56,13.56,13.55,13.55,28800.0,13.56,13.56,13.55,13.55,28800.0
2009-05-06 15:20:00,13.56,13.56,13.55,13.56,43500.0,13.56,13.56,13.55,13.56,43500.0
2009-05-06 15:25:00,13.56,13.56,13.52,13.52,50700.0,13.56,13.56,13.52,13.52,50700.0
2009-05-06 15:30:00,13.53,13.54,13.52,13.54,69200.0,13.53,13.54,13.52,13.54,69200.0
2009-05-06 15:35:00,13.54,13.55,13.53,13.55,44100.0,13.54,13.55,13.53,13.55,44100.0
2009-05-06 15:40:00,13.54,13.56,13.53,13.53,120200.0,13.54,13.56,13.53,13.53,120200.0
2009-05-06 15:45:00,13.53,13.54,13.52,13.53,61600.0,13.53,13.54,13.52,13.53,61600.0
2009-05-06 15:50:00,13.52,13.53,13.49,13.51,148500.0,13.52,13.53,13.49,13.51,148500.0
2009-05-06 15:55:00,13.5,13.52,13.5,13.51,142500.0,13.5,13.52,13.5,13.51,142500.0
2009-05-07 09:30:00,13.75,13.81,13.73,13.78,448600.0,13.75,13.81,13.73,13.78,448600.0
2009-05-07 09:35:00,13.79,13.79,13.76,13.76,104300.0,13.79,13.79,13.76,13.76,104300.0
2009-05-07 09:40:00,13.76,13.77,13.75,13.75,132500.0,13.76,13.77,13.75,13.75,132500.0
2009-05-07 09:45:00,13.75,13.77,13.72,13.72,156400.0,13.75,13.77,13.72,13.72,156400.0
2009-05-07 09:50:00,13.72,13.74,13.64,13.69,226500.0,13.72,13.74,13.64,13.69,226500.0
2009-05-07 09:55:00,13.7,13.7,13.65,13.66,130800.0,13.7,13.7,13.65,13.66,130800.0
2009-05-07 10:00:00,13.66,13.66,13.56,13.61,427200.0,13.66,13.66,13.56,13.61,427200.0
2009-05-07 10:05:00,13.61,13.62,13.5,13.55,241600.0,13.61,13.62,13.5,13.55,241600.0
2009-05-07 10:10:00,13.56,13.62,13.54,13.61,215800.0,13.56,13.62,13.54,13.61,215800.0
2009-05-07 10:15:00,13.61,13.62,13.6,13.62,82400.0,13.61,13.62,13.6,13.62,82400.0
2009-05-07 10:20:00,13.62,13.65,13.61,13.62,68700.0,13.62,13.65,13.61,13.62,68700.0
2009-05-07 10:25:00,13.62,13.62,13.48,13.52,361600.0,13.62,13.62,13.48,13.52,361600.0
2009-05-07 10:30:00,13.52,13.56,13.48,13.5,94400.0,13.52,13.56,13.48,13.5,94400.0
2009-05-07 10:35:00,13.5,13.55,13.48,13.54,89500.0,13.5,13.55,13.48,13.54,89500.0
2009-05-07 10:40:00,13.54,13.63,13.53,13.61,175200.0,13.54,13.63,13.53,13.61,175200.0
2009-05-07 10:45:00,13.6,13.63,13.58,13.61,49500.0,13.6,13.63,13.58,13.61,49500.0
2009-05-07 10:50:00,13.62,13.63,13.59,13.61,60900.0,13.62,13.63,13.59,13.61,60900.0
2009-05-07 10:55:00,13.61,13.61,13.6,13.61,29900.0,13.61,13.61,13.6,13.61,29900.0
2009-05-07 11:00:00,13.6,13.62,13.57,13.58,37700.0,13.6,13.62,13.57,13.58,37700.0
2009-05-07 11:05:00,13.58,13.59,13.56,13.57,47100.0,13.58,13.59,13.56,13.57,47100.0
2009-05-07 11:10:00,13.57,13.61,13.57,13.57,45700.0,13.57,13.61,13.57,13.57,45700.0
2009-05-07 11:15:00,13.57,13.58,13.55,13.56,205100.0,13.57,13.58,13.55,13.56,205100.0
2009-05-07 11:20:00,13.56,13.57,13.52,13.53,31200.0,13.56,13.57,13.52,13.53,31200.0
2009-05-07 11:25:00,13.52,13.54,13.5,13.54,68900.0,13.52,13.54,13.5,13.54,68900.0
2009-05-07 11:30:00,13.54,13.56,13.54,13.56,66400.0,13.54,13.56,13.54,13.56,66400.0
2009-05-07 11:35:00,13.56,13.58,13.55,13.56,69600.0,13.56,13.58,13.55,13.56,69600.0
2009-05-07 11:40:00,13.55,13.6,13.54,13.59,38000.0,13.55,13.6,13.54,13.59,38000.0
2009-05-07 11:45:00,13.59,13.6,13.58,13.59,28700.0,13.59,13.6,13.58,13.59,28700.0
2009-05-07 11:50:00,13.58,13.63,13.58,13.62,72900.0,13.58,13.63,13.58,13.62,72900.0
2009-05-07 11:55:00,13.62,13.64,13.61,13.62,23800.0,13.62,13.64,13.61,13.62,23800.0
2009-05-07 12:00:00,13.62,13.62,13.59,13.6,23500.0,13.62,13.62,13.59,13.6,23500.0
2009-05-07 12:05:00,13.6,13.6,13.58,13.59,10900.0,13.6,13.6,13.58,13.59,10900.0
2009-05-07 12:10:00,13.59,13.62,13.58,13.62,50100.0,13.59,13.62,13.58,13.62,50100.0
2009-05-07 12:15:00,13.61,13.61,13.55,13.57,40300.0,13.61,13.61,13.55,13.57,40300.0
2009-05-07 12:20:00,13.58,13.59,13.57,13.58,25400.0,13.58,13.59,13.57,13.58,25400.0
2009-05-07 12:25:00,13.58,13.59,13.57,13.58,18100.0,13.58,13.59,13.57,13.58,18100.0
2009-05-07 12:30:00,13.59,13.59,13.56,13.58,27500.0,13.59,13.59,13.56,13.58,27500.0
2009-05-07 12:35:00,13.58,13.63,13.57,13.63,110900.0,13.58,13.63,13.57,13.63,110900.0
2009-05-07 12:40:00,13.63,13.67,13.63,13.67,80400.0,13.63,13.67,13.63,13.67,80400.0
2009-05-07 12:45:00,13.67,13.67,13.63,13.64,21300.0,13.67,13.67,13.63,13.64,21300.0
2009-05-07 12:50:00,13.63,13.64,13.63,13.63,38400.0,13.63,13.64,13.63,13.63,38400.0
2009-05-07 12:55:00,13.63,13.65,13.63,13.64,27700.0,13.63,13.65,13.63,13.64,27700.0
2009-05-07 13:00:00,13.64,13.67,13.63,13.66,16700.0,13.64,13.67,13.63,13.66,16700.0
2009-05-07 13:05:00,13.65,13.7,13.65,13.67,127900.0,13.65,13.7,13.65,13.67,127900.0
2009-05-07 13:10:00,13.66,13.7,13.65,13.66,177100.0,13.66,13.7,13.65,13.66,177100.0
2009-05-07 13:15:00,13.65,13.68,13.64,13.68,42400.0,13.65,13.68,13.64,13.68,42400.0
2009-05-07 13:20:00,13.67,13.88,13.67,13.88,478500.0,13.67,13.88,13.67,13.88,478500.0
2009-05-07 13:25:00,13.88,13.89,13.78,13.8,374900.0,13.88,13.89,13.78,13.8,374900.0
2009-05-07 13:30:00,13.81,13.82,13.79,13.81,105600.0,13.81,13.82,13.79,13.81,105600.0
2009-05-07 13:35:00,13.81,13.82,13.78,13.78,100700.0,13.81,13.82,13.78,13.78,100700.0
2009-05-07 13:40:00,13.78,13.79,13.74,13.79,94000.0,13.78,13.79,13.74,13.79,94000.0
2009-05-07 13:45:00,13.78,13.79,13.78,13.78,16700.0,13.78,13.79,13.78,13.78,16700.0
2009-05-07 13:50:00,13.78,13.78,13.71,13.71,52900.0,13.78,13.78,13.71,13.71,52900.0
2009-05-07 13:55:00,13.72,13.74,13.7,13.73,51300.0,13.72,13.74,13.7,13.73,51300.0
2009-05-07 14:00:00,13.73,13.75,13.72,13.73,45900.0,13.73,13.75,13.72,13.73,45900.0
2009-05-07 14:05:00,13.73,13.74,13.68,13.7,98600.0,13.73,13.74,13.68,13.7,98600.0
2009-05-07 14:10:00,13.71,13.72,13.68,13.68,77400.0,13.71,13.72,13.68,13.68,77400.0
2009-05-07 14:15:00,13.68,13.71,13.68,13.69,109900.0,13.68,13.71,13.68,13.69,109900.0
2009-05-07 14:20:00,13.7,13.72,13.68,13.71,47100.0,13.7,13.72,13.68,13.71,47100.0
2009-05-07 14:25:00,13.73,13.74,13.72,13.73,28000.0,13.73,13.74,13.72,13.73,28000.0
2009-05-07 14:30:00,13.72,13.74,13.72,13.72,55300.0,13.72,13.74,13.72,13.72,55300.0
2009-05-07 14:35:00,13.72,13.73,13.71,13.71,26200.0,13.72,13.73,13.71,13.71,26200.0
2009-05-07 14:40:00,13.71,13.73,13.7,13.73,18100.0,13.71,13.73,13.7,13.73,18100.0
2009-05-07 14:45:00,13.73,13.74,13.71,13.72,33300.0,13.73,13.74,13.71,13.72,33300.0
2009-05-07 14:50:00,13.71,13.73,13.71,13.71,86700.0,13.71,13.73,13.71,13.71,86700.0
2009-05-07 14:55:00,13.71,13.72,13.7,13.71,25200.0,13.71,13.72,13.7,13.71,25200.0
2009-05-07 15:00:00,13.7,13.7,13.68,13.68,18300.0,13.7,13.7,13.68,13.68,18300.0
2009-05-07 15:05:00,13.67,13.68,13.62,13.63,151000.0,13.67,13.68,13.62,13.63,151000.0
2009-05-07 15:10:00,13.63,13.65,13.62,13.64,103200.0,13.63,13.65,13.62,13.64,103200.0
2009-05-07 15:15:00,13.65,13.65,13.63,13.63,41600.0,13.65,13.65,13.63,13.63,41600.0
2009-05-07 15:20:00,13.64,13.64,13.6,13.62,112800.0,13.64,13.64,13.6,13.62,112800.0
2009-05-07 15:25:00,13.62,13.62,13.61,13.61,94300.0,13.62,13.62,13.61,13.61,94300.0
2009-05-07 15:30:00,13.62,13.62,13.61,13.61,15400.0,13.62,13.62,13.61,13.61,15400.0
2009-05-07 15:35:00,13.61,13.65,13.6,13.65,164100.0,13.61,13.65,13.6,13.65,164100.0
2009-05-07 15:40:00,13.66,13.66,13.64,13.65,28600.0,13.66,13.66,13.64,13.65,28600.0
2009-05-07 15:45:00,13.65,13.65,13.64,13.65,46400.0,13.65,13.65,13.64,13.65,46400.0
2009-05-07 15:50:00,13.65,13.65,13.64,13.64,62100.0,13.65,13.65,13.64,13.64,62100.0
2009-05-07 15:55:00,13.64,13.65,13.6,13.6,122400.0,13.64,13.65,13.6,13.6,122400.0
2009-05-08 09:30:00,13.72,13.76,13.72,13.76,446400.0,13.72,13.76,13.72,13.76,446400.0
2009-05-08 09:35:00,13.76,13.78,13.71,13.72,250300.0,13.76,13.78,13.71,13.72,250300.0
2009-05-08 09:40:00,13.72,13.75,13.72,13.75,96300.0,13.72,13.75,13.72,13.75,96300.0
2009-05-08 09:45:00,13.75,13.77,13.74,13.75,61800.0,13.75,13.77,13.74,13.75,61800.0
2009-05-08 09:50:00,13.75,13.77,13.73,13.73,65300.0,13.75,13.77,13.73,13.73,65300.0
2009-05-08 09:55:00,13.74,13.74,13.71,13.73,98300.0,13.74,13.74,13.71,13.73,98300.0
2009-05-08 10:00:00,13.72,13.72,13.62,13.66,406000.0,13.72,13.72,13.62,13.66,406000.0
2009-05-08 10:05:00,13.66,13.67,13.62,13.65,128700.0,13.66,13.67,13.62,13.65,128700.0
2009-05-08 10:10:00,13.65,13.68,13.64,13.68,44700.0,13.65,13.68,13.64,13.68,44700.0
2009-05-08 10:15:00,13.68,13.68,13.65,13.67,54400.0,13.68,13.68,13.65,13.67,54400.0
2009-05-08 10:20:00,13.67,13.68,13.66,13.66,88200.0,13.67,13.68,13.66,13.66,88200.0
2009-05-08 10:25:00,13.66,13.67,13.6,13.63,109100.0,13.66,13.67,13.6,13.63,109100.0
2009-05-08 10:30:00,13.63,13.69,13.63,13.67,131200.0,13.63,13.69,13.63,13.67,131200.0
2009-05-08 10:35:00,13.67,13.72,13.67,13.7,224700.0,13.67,13.72,13.67,13.7,224700.0
2009-05-08 10:40:00,13.7,13.7,13.66,13.68,108300.0,13.7,13.7,13.66,13.68,108300.0
2009-05-08 10:45:00,13.68,13.69,13.67,13.67,13400.0,13.68,13.69,13.67,13.67,13400.0
2009-05-08 10:50:00,13.68,13.68,13.66,13.67,24600.0,13.68,13.68,13.66,13.67,24600.0
2009-05-08 10:55:00,13.68,13.71,13.68,13.69,55500.0,13.68,13.71,13.68,13.69,55500.0
2009-05-08 11:00:00,13.7,13.73,13.69,13.72,166900.0,13.7,13.73,13.69,13.72,166900.0
2009-05-08 11:05:00,13.71,13.72,13.67,13.69,32000.0,13.71,13.72,13.67,13.69,32000.0
2009-05-08 11:10:00,13.7,13.71,13.68,13.69,77400.0,13.7,13.71,13.68,13.69,77400.0
2009-05-08 11:15:00,13.69,13.7,13.68,13.69,41400.0,13.69,13.7,13.68,13.69,41400.0
2009-05-08 11:20:00,13.69,13.71,13.68,13.69,79900.0,13.69,13.71,13.68,13.69,79900.0
2009-05-08 11:25:00,13.69,13.7,13.68,13.7,25500.0,13.69,13.7,13.68,13.7,25500.0
2009-05-08 11:30:00,13.69,13.71,13.69,13.71,18800.0,13.69,13.71,13.69,13.71,18800.0
2009-05-08 11:35:00,13.7,13.71,13.69,13.7,18400.0,13.7,13.71,13.69,13.7,18400.0
2009-05-08 11:40:00,13.69,13.7,13.69,13.69,17800.0,13.69,13.7,13.69,13.69,17800.0
2009-05-08 11:45:00,13.7,13.71,13.69,13.7,9000.0,13.7,13.71,13.69,13.7,9000.0
2009-05-08 11:50:00,13.7,13.71,13.69,13.71,16100.0,13.7,13.71,13.69,13.71,16100.0
2009-05-08 11:55:00,13.71,13.71,13.68,13.68,34400.0,13.71,13.71,13.68,13.68,34400.0
2009-05-08 12:00:00,13.68,13.69,13.67,13.67,8100.0,13.68,13.69,13.67,13.67,8100.0
2009-05-08 12:05:00,13.66,13.66,13.64,13.65,31400.0,13.66,13.66,13.64,13.65,31400.0
2009-05-08 12:10:00,13.65,13.69,13.65,13.69,40600.0,13.65,13.69,13.65,13.69,40600.0
2009-05-08 12:15:00,13.68,13.74,13.67,13.74,38800.0,13.68,13.74,13.67,13.74,38800.0
2009-05-08 12:20:00,13.73,13.74,13.72,13.72,21100.0,13.73,13.74,13.72,13.72,21100.0
2009-05-08 12:25:00,13.72,13.73,13.7,13.72,25800.0,13.72,13.73,13.7,13.72,25800.0
2009-05-08 12:30:00,13.71,13.74,13.7,13.7,35900.0,13.71,13.74,13.7,13.7,35900.0
2009-05-08 12:35:00,13.7,13.77,13.7,13.75,219000.0,13.7,13.77,13.7,13.75,219000.0
2009-05-08 12:40:00,13.75,13.76,13.74,13.74,42500.0,13.75,13.76,13.74,13.74,42500.0
2009-05-08 12:45:00,13.75,13.75,13.72,13.74,17100.0,13.75,13.75,13.72,13.74,17100.0
2009-05-08 12:50:00,13.73,13.73,13.71,13.72,17700.0,13.73,13.73,13.71,13.72,17700.0
2009-05-08 12:55:00,13.72,13.74,13.71,13.73,29300.0,13.72,13.74,13.71,13.73,29300.0
2009-05-08 13:00:00,13.72,13.75,13.72,13.74,13500.0,13.72,13.75,13.72,13.74,13500.0
2009-05-08 13:05:00,13.74,13.77,13.74,13.75,15900.0,13.74,13.77,13.74,13.75,15900.0
2009-05-08 13:10:00,13.76,13.76,13.74,13.75,22300.0,13.76,13.76,13.74,13.75,22300.0
2009-05-08 13:15:00,13.75,13.76,13.74,13.75,11500.0,13.75,13.76,13.74,13.75,11500.0
2009-05-08 13:20:00,13.74,13.77,13.74,13.76,211800.0,13.74,13.77,13.74,13.76,211800.0
2009-05-08 13:25:00,13.76,13.77,13.74,13.75,22600.0,13.76,13.77,13.74,13.75,22600.0
2009-05-08 13:30:00,13.76,13.77,13.75,13.77,24300.0,13.76,13.77,13.75,13.77,24300.0
2009-05-08 13:35:00,13.76,13.77,13.76,13.77,12800.0,13.76,13.77,13.76,13.77,12800.0
2009-05-08 13:40:00,13.76,13.77,13.75,13.75,44000.0,13.76,13.77,13.75,13.75,44000.0
2009-05-08 13:45:00,13.76,13.77,13.75,13.75,11700.0,13.76,13.77,13.75,13.75,11700.0
2009-05-08 13:50:00,13.76,13.77,13.76,13.77,24300.0,13.76,13.77,13.76,13.77,24300.0
2009-05-08 13:55:00,13.77,13.77,13.75,13.77,19600.0,13.77,13.77,13.75,13.77,19600.0
2009-05-08 14:00:00,13.76,13.76,13.75,13.75,19900.0,13.76,13.76,13.75,13.75,19900.0
2009-05-08 14:05:00,13.76,13.76,13.75,13.75,70700.0,13.76,13.76,13.75,13.75,70700.0
2009-05-08 14:10:00,13.75,13.77,13.75,13.76,37200.0,13.75,13.77,13.75,13.76,37200.0
2009-05-08 14:15:00,13.76,13.77,13.75,13.77,53100.0,13.76,13.77,13.75,13.77,53100.0
2009-05-08 14:20:00,13.77,13.78,13.76,13.77,29800.0,13.77,13.78,13.76,13.77,29800.0
2009-05-08 14:25:00,13.78,13.79,13.77,13.78,73900.0,13.78,13.79,13.77,13.78,73900.0
2009-05-08 14:30:00,13.79,13.79,13.78,13.79,28400.0,13.79,13.79,13.78,13.79,28400.0
2009-05-08 14:35:00,13.79,13.79,13.77,13.78,66900.0,13.79,13.79,13.77,13.78,66900.0
2009-05-08 14:40:00,13.78,13.79,13.77,13.79,18100.0,13.78,13.79,13.77,13.79,18100.0
2009-05-08 14:45:00,13.78,13.79,13.77,13.78,40700.0,13.78,13.79,13.77,13.78,40700.0
2009-05-08 14:50:00,13.79,13.79,13.78,13.78,30200.0,13.79,13.79,13.78,13.78,30200.0
2009-05-08 14:55:00,13.78,13.8,13.78,13.79,80900.0,13.78,13.8,13.78,13.79,80900.0
2009-05-08 15:00:00,13.79,13.79,13.78,13.79,19500.0,13.79,13.79,13.78,13.79,19500.0
2009-05-08 15:05:00,13.78,13.79,13.78,13.79,53700.0,13.78,13.79,13.78,13.79,53700.0
2009-05-08 15:10:00,13.79,13.79,13.77,13.77,36100.0,13.79,13.79,13.77,13.77,36100.0
2009-05-08 15:15:00,13.77,13.78,13.77,13.77,30400.0,13.77,13.78,13.77,13.77,30400.0
2009-05-08 15:20:00,13.77,13.79,13.77,13.79,80600.0,13.77,13.79,13.77,13.79,80600.0
2009-05-08 15:25:00,13.8,13.8,13.79,13.79,44100.0,13.8,13.8,13.79,13.79,44100.0
2009-05-08 15:30:00,13.8,13.8,13.78,13.78,76100.0,13.8,13.8,13.78,13.78,76100.0
2009-05-08 15:35:00,13.78,13.79,13.78,13.79,30600.0,13.78,13.79,13.78,13.79,30600.0
2009-05-08 15:40:00,13.78,13.79,13.78,13.79,11900.0,13.78,13.79,13.78,13.79,11900.0
2009-05-08 15:45:00,13.78,13.79,13.77,13.78,208000.0,13.78,13.79,13.77,13.78,208000.0
2009-05-08 15:50:00,13.79,13.81,13.78,13.81,268400.0,13.79,13.81,13.78,13.81,268400.0
2009-05-08 15:55:00,13.8,13.81,13.79,13.8,121800.0,13.8,13.81,13.79,13.8,121800.0
2009-05-11 09:30:00,13.65,13.68,13.62,13.68,211000.0,13.65,13.68,13.62,13.68,211000.0
2009-05-11 09:35:00,13.66,13.69,13.65,13.68,59400.0,13.66,13.69,13.65,13.68,59400.0
2009-05-11 09:40:00,13.68,13.73,13.67,13.71,64100.0,13.68,13.73,13.67,13.71,64100.0
2009-05-11 09:45:00,13.7,13.71,13.64,13.65,142800.0,13.7,13.71,13.64,13.65,142800.0
2009-05-11 09:50:00,13.65,13.65,13.63,13.64,224000.0,13.65,13.65,13.63,13.64,224000.0
2009-05-11 09:55:00,13.63,13.65,13.62,13.64,97400.0,13.63,13.65,13.62,13.64,97400.0
2009-05-11 10:00:00,13.64,13.68,13.63,13.67,51100.0,13.64,13.68,13.63,13.67,51100.0
2009-05-11 10:05:00,13.67,13.68,13.66,13.66,27000.0,13.67,13.68,13.66,13.66,27000.0
2009-05-11 10:10:00,13.66,13.71,13.66,13.69,28500.0,13.66,13.71,13.66,13.69,28500.0
2009-05-11 10:15:00,13.7,13.72,13.69,13.71,31800.0,13.7,13.72,13.69,13.71,31800.0
2009-05-11 10:20:00,13.71,13.72,13.7,13.71,23600.0,13.71,13.72,13.7,13.71,23600.0
2009-05-11 10:25:00,13.72,13.74,13.72,13.73,38200.0,13.72,13.74,13.72,13.73,38200.0
2009-05-11 10:30:00,13.73,13.73,13.71,13.73,50000.0,13.73,13.73,13.71,13.73,50000.0
2009-05-11 10:35:00,13.73,13.75,13.72,13.75,41000.0,13.73,13.75,13.72,13.75,41000.0
2009-05-11 10:40:00,13.74,13.79,13.73,13.75,112100.0,13.74,13.79,13.73,13.75,112100.0
2009-05-11 10:45:00,13.75,13.75,13.72,13.72,36000.0,13.75,13.75,13.72,13.72,36000.0
2009-05-11 10:50:00,13.73,13.76,13.73,13.76,29800.0,13.73,13.76,13.73,13.76,29800.0
2009-05-11 10:55:00,13.76,13.77,13.73,13.73,16600.0,13.76,13.77,13.73,13.73,16600.0
2009-05-11 11:00:00,13.74,13.74,13.72,13.72,21900.0,13.74,13.74,13.72,13.72,21900.0
2009-05-11 11:05:00,13.73,13.74,13.72,13.73,13600.0,13.73,13.74,13.72,13.73,13600.0
2009-05-11 11:10:00,13.73,13.74,13.72,13.72,21400.0,13.73,13.74,13.72,13.72,21400.0
2009-05-11 11:15:00,13.72,13.74,13.71,13.73,160100.0,13.72,13.74,13.71,13.73,160100.0
2009-05-11 11:20:00,13.72,13.74,13.72,13.74,14800.0,13.72,13.74,13.72,13.74,14800.0
2009-05-11 11:25:00,13.73,13.74,13.72,13.73,19800.0,13.73,13.74,13.72,13.73,19800.0
2009-05-11 11:30:00,13.74,13.74,13.72,13.73,39900.0,13.74,13.74,13.72,13.73,39900.0
2009-05-11 11:35:00,13.72,13.73,13.71,13.73,16300.0,13.72,13.73,13.71,13.73,16300.0
2009-05-11 11:40:00,13.72,13.75,13.72,13.74,17900.0,13.72,13.75,13.72,13.74,17900.0
2009-05-11 11:45:00,13.75,13.75,13.73,13.74,10900.0,13.75,13.75,13.73,13.74,10900.0
2009-05-11 11:50:00,13.74,13.74,13.72,13.73,11500.0,13.74,13.74,13.72,13.73,11500.0
2009-05-11 11:55:00,13.73,13.73,13.71,13.72,26400.0,13.73,13.73,13.71,13.72,26400.0
2009-05-11 12:00:00,13.73,13.73,13.68,13.69,51400.0,13.73,13.73,13.68,13.69,51400.0
2009-05-11 12:05:00,13.69,13.7,13.65,13.66,65300.0,13.69,13.7,13.65,13.66,65300.0
2009-05-11 12:10:00,13.65,13.68,13.65,13.67,76000.0,13.65,13.68,13.65,13.67,76000.0
2009-05-11 12:15:00,13.67,13.68,13.66,13.68,13900.0,13.67,13.68,13.66,13.68,13900.0
2009-05-11 12:20:00,13.69,13.69,13.68,13.69,66400.0,13.69,13.69,13.68,13.69,66400.0
2009-05-11 12:25:00,13.7,13.71,13.69,13.7,59800.0,13.7,13.71,13.69,13.7,59800.0
2009-05-11 12:30:00,13.69,13.73,13.69,13.72,68200.0,13.69,13.73,13.69,13.72,68200.0
2009-05-11 12:35:00,13.72,13.73,13.71,13.71,26000.0,13.72,13.73,13.71,13.71,26000.0
2009-05-11 12:40:00,13.71,13.72,13.7,13.7,12800.0,13.71,13.72,13.7,13.7,12800.0
2009-05-11 12:45:00,13.71,13.71,13.68,13.68,121800.0,13.71,13.71,13.68,13.68,121800.0
2009-05-11 12:50:00,13.68,13.69,13.68,13.69,79400.0,13.68,13.69,13.68,13.69,79400.0
2009-05-11 12:55:00,13.7,13.71,13.69,13.71,23500.0,13.7,13.71,13.69,13.71,23500.0
2009-05-11 13:00:00,13.71,13.72,13.69,13.7,16000.0,13.71,13.72,13.69,13.7,16000.0
2009-05-11 13:05:00,13.69,13.69,13.67,13.69,42900.0,13.69,13.69,13.67,13.69,42900.0
2009-05-11 13:10:00,13.69,13.73,13.69,13.71,39500.0,13.69,13.73,13.69,13.71,39500.0
2009-05-11 13:15:00,13.71,13.72,13.7,13.72,47800.0,13.71,13.72,13.7,13.72,47800.0
2009-05-11 13:20:00,13.71,13.73,13.7,13.71,26300.0,13.71,13.73,13.7,13.71,26300.0
2009-05-11 13:25:00,13.72,13.73,13.72,13.73,16800.0,13.72,13.73,13.72,13.73,16800.0
2009-05-11 13:30:00,13.72,13.73,13.72,13.73,7900.0,13.72,13.73,13.72,13.73,7900.0
2009-05-11 13:35:00,13.73,13.73,13.72,13.73,46000.0,13.73,13.73,13.72,13.73,46000.0
2009-05-11 13:40:00,13.73,13.73,13.72,13.72,8200.0,13.73,13.73,13.72,13.72,8200.0
2009-05-11 13:45:00,13.72,13.73,13.72,13.73,16000.0,13.72,13.73,13.72,13.73,16000.0
2009-05-11 13:50:00,13.73,13.73,13.72,13.73,60900.0,13.73,13.73,13.72,13.73,60900.0
2009-05-11 13:55:00,13.73,13.74,13.72,13.73,126000.0,13.73,13.74,13.72,13.73,126000.0
2009-05-11 14:00:00,13.72,13.74,13.72,13.74,49200.0,13.72,13.74,13.72,13.74,49200.0
2009-05-11 14:05:00,13.74,13.75,13.73,13.74,29900.0,13.74,13.75,13.73,13.74,29900.0
2009-05-11 14:10:00,13.74,13.74,13.73,13.74,10400.0,13.74,13.74,13.73,13.74,10400.0
2009-05-11 14:15:00,13.73,13.74,13.73,13.74,19200.0,13.73,13.74,13.73,13.74,19200.0
2009-05-11 14:20:00,13.74,13.74,13.73,13.74,7400.0,13.74,13.74,13.73,13.74,7400.0
2009-05-11 14:25:00,13.73,13.74,13.73,13.73,10000.0,13.73,13.74,13.73,13.73,10000.0
2009-05-11 14:30:00,13.73,13.75,13.73,13.74,51300.0,13.73,13.75,13.73,13.74,51300.0
2009-05-11 14:35:00,13.74,13.74,13.72,13.73,16800.0,13.74,13.74,13.72,13.73,16800.0
2009-05-11 14:40:00,13.72,13.74,13.72,13.73,22200.0,13.72,13.74,13.72,13.73,22200.0
2009-05-11 14:45:00,13.73,13.74,13.73,13.74,35900.0,13.73,13.74,13.73,13.74,35900.0
2009-05-11 14:50:00,13.74,13.74,13.73,13.73,12100.0,13.74,13.74,13.73,13.73,12100.0
2009-05-11 14:55:00,13.73,13.75,13.73,13.75,187400.0,13.73,13.75,13.73,13.75,187400.0
2009-05-11 15:00:00,13.74,13.75,13.74,13.75,19600.0,13.74,13.75,13.74,13.75,19600.0
2009-05-11 15:05:00,13.75,13.75,13.74,13.75,7000.0,13.75,13.75,13.74,13.75,7000.0
2009-05-11 15:10:00,13.74,13.75,13.74,13.74,29500.0,13.74,13.75,13.74,13.74,29500.0
2009-05-11 15:15:00,13.75,13.76,13.74,13.76,60900.0,13.75,13.76,13.74,13.76,60900.0
2009-05-11 15:20:00,13.76,13.76,13.75,13.75,13100.0,13.76,13.76,13.75,13.75,13100.0
2009-05-11 15:25:00,13.75,13.76,13.75,13.75,33800.0,13.75,13.76,13.75,13.75,33800.0
2009-05-11 15:30:00,13.76,13.76,13.75,13.75,21800.0,13.76,13.76,13.75,13.75,21800.0
2009-05-11 15:35:00,13.75,13.77,13.75,13.77,29600.0,13.75,13.77,13.75,13.77,29600.0
2009-05-11 15:40:00,13.76,13.77,13.76,13.76,68800.0,13.76,13.77,13.76,13.76,68800.0
2009-05-11 15:45:00,13.76,13.76,13.75,13.76,24100.0,13.76,13.76,13.75,13.76,24100.0
2009-05-11 15:50:00,13.75,13.75,13.73,13.74,133600.0,13.75,13.75,13.73,13.74,133600.0
2009-05-11 15:55:00,13.74,13.76,13.73,13.76,333200.0,13.74,13.76,13.73,13.76,333200.0
2009-05-12 09:30:00,14.0,14.02,13.96,13.96,442800.0,14.0,14.02,13.96,13.96,442800.0
2009-05-12 09:35:00,13.95,14.0,13.92,13.98,378900.0,13.95,14.0,13.92,13.98,378900.0
2009-05-12 09:40:00,13.98,13.98,13.94,13.95,127400.0,13.98,13.98,13.94,13.95,127400.0
2009-05-12 09:45:00,13.94,13.98,13.94,13.97,86800.0,13.94,13.98,13.94,13.97,86800.0
2009-05-12 09:50:00,13.97,13.99,13.95,13.99,134800.0,13.97,13.99,13.95,13.99,134800.0
2009-05-12 09:55:00,13.99,14.02,13.98,14.0,89600.0,13.99,14.02,13.98,14.0,89600.0
2009-05-12 10:00:00,14.0,14.01,13.97,13.98,57200.0,14.0,14.01,13.97,13.98,57200.0
2009-05-12 10:05:00,13.97,13.98,13.93,13.95,90300.0,13.97,13.98,13.93,13.95,90300.0
2009-05-12 10:10:00,13.95,13.96,13.92,13.94,81700.0,13.95,13.96,13.92,13.94,81700.0
2009-05-12 10:15:00,13.93,13.97,13.93,13.95,130600.0,13.93,13.97,13.93,13.95,130600.0
2009-05-12 10:20:00,13.95,13.99,13.95,13.98,317600.0,13.95,13.99,13.95,13.98,317600.0
2009-05-12 10:25:00,13.97,13.98,13.97,13.98,43100.0,13.97,13.98,13.97,13.98,43100.0
2009-05-12 10:30:00,13.98,13.99,13.96,13.97,146700.0,13.98,13.99,13.96,13.97,146700.0
2009-05-12 10:35:00,13.97,13.98,13.89,13.9,146400.0,13.97,13.98,13.89,13.9,146400.0
2009-05-12 10:40:00,13.9,13.94,13.9,13.94,55600.0,13.9,13.94,13.9,13.94,55600.0
2009-05-12 10:45:00,13.93,13.98,13.93,13.98,85400.0,13.93,13.98,13.93,13.98,85400.0
2009-05-12 10:50:00,13.98,13.98,13.95,13.95,119400.0,13.98,13.98,13.95,13.95,119400.0
2009-05-12 10:55:00,13.95,13.98,13.95,13.97,159700.0,13.95,13.98,13.95,13.97,159700.0
2009-05-12 11:00:00,13.97,14.03,13.97,14.01,365000.0,13.97,14.03,13.97,14.01,365000.0
2009-05-12 11:05:00,14.01,14.05,14.01,14.02,233400.0,14.01,14.05,14.01,14.02,233400.0
2009-05-12 11:10:00,14.02,14.02,13.99,14.01,189900.0,14.02,14.02,13.99,14.01,189900.0
2009-05-12 11:15:00,14.01,14.03,13.99,14.01,256200.0,14.01,14.03,13.99,14.01,256200.0
2009-05-12 11:20:00,14.0,14.01,13.98,13.99,32100.0,14.0,14.01,13.98,13.99,32100.0
2009-05-12 11:25:00,13.99,14.0,13.98,13.99,71100.0,13.99,14.0,13.98,13.99,71100.0
2009-05-12 11:30:00,14.0,14.03,14.0,14.0,35400.0,14.0,14.03,14.0,14.0,35400.0
2009-05-12 11:35:00,14.01,14.01,13.99,14.0,33000.0,14.01,14.01,13.99,14.0,33000.0
2009-05-12 11:40:00,14.0,14.0,13.98,13.99,27200.0,14.0,14.0,13.98,13.99,27200.0
2009-05-12 11:45:00,14.0,14.0,13.98,13.99,36400.0,14.0,14.0,13.98,13.99,36400.0
2009-05-12 11:50:00,14.0,14.01,13.95,13.96,62800.0,14.0,14.01,13.95,13.96,62800.0
2009-05-12 11:55:00,13.96,13.98,13.96,13.96,32700.0,13.96,13.98,13.96,13.96,32700.0
2009-05-12 12:00:00,13.95,13.98,13.95,13.98,24200.0,13.95,13.98,13.95,13.98,24200.0
2009-05-12 12:05:00,13.99,14.0,13.95,13.95,95200.0,13.99,14.0,13.95,13.95,95200.0
2009-05-12 12:10:00,13.95,13.98,13.94,13.96,48400.0,13.95,13.98,13.94,13.96,48400.0
2009-05-12 12:15:00,13.96,13.96,13.94,13.95,67500.0,13.96,13.96,13.94,13.95,67500.0
2009-05-12 12:20:00,13.96,13.99,13.95,13.98,230600.0,13.96,13.99,13.95,13.98,230600.0
2009-05-12 12:25:00,13.98,14.0,13.97,13.97,22300.0,13.98,14.0,13.97,13.97,22300.0
2009-05-12 12:30:00,13.97,13.98,13.95,13.96,50500.0,13.97,13.98,13.95,13.96,50500.0
2009-05-12 12:35:00,13.95,13.97,13.95,13.96,53900.0,13.95,13.97,13.95,13.96,53900.0
2009-05-12 12:40:00,13.95,13.97,13.95,13.96,18300.0,13.95,13.97,13.95,13.96,18300.0
2009-05-12 12:45:00,13.97,13.98,13.96,13.97,26900.0,13.97,13.98,13.96,13.97,26900.0
2009-05-12 12:50:00,13.97,13.99,13.96,13.98,89100.0,13.97,13.99,13.96,13.98,89100.0
2009-05-12 12:55:00,13.98,14.0,13.98,14.0,34600.0,13.98,14.0,13.98,14.0,34600.0
2009-05-12 13:00:00,14.0,14.02,13.99,14.02,95600.0,14.0,14.02,13.99,14.02,95600.0
2009-05-12 13:05:00,14.02,14.02,14.01,14.02,24700.0,14.02,14.02,14.01,14.02,24700.0
2009-05-12 13:10:00,14.01,14.03,14.0,14.01,75600.0,14.01,14.03,14.0,14.01,75600.0
2009-05-12 13:15:00,14.01,14.01,13.99,14.01,33900.0,14.01,14.01,13.99,14.01,33900.0
2009-05-12 13:20:00,14.01,14.03,14.01,14.01,71000.0,14.01,14.03,14.01,14.01,71000.0
2009-05-12 13:25:00,14.01,14.03,14.0,14.03,33500.0,14.01,14.03,14.0,14.03,33500.0
2009-05-12 13:30:00,14.03,14.03,14.02,14.02,27300.0,14.03,14.03,14.02,14.02,27300.0
2009-05-12 13:35:00,14.03,14.04,14.02,14.03,40800.0,14.03,14.04,14.02,14.03,40800.0
2009-05-12 13:40:00,14.03,14.04,14.03,14.04,28500.0,14.03,14.04,14.03,14.04,28500.0
2009-05-12 13:45:00,14.04,14.04,14.03,14.04,33100.0,14.04,14.04,14.03,14.04,33100.0
2009-05-12 13:50:00,14.04,14.05,14.04,14.05,67100.0,14.04,14.05,14.04,14.05,67100.0
2009-05-12 13:55:00,14.05,14.05,14.04,14.04,18100.0,14.05,14.05,14.04,14.04,18100.0
2009-05-12 14:00:00,14.05,14.06,14.04,14.04,71900.0,14.05,14.06,14.04,14.04,71900.0
2009-05-12 14:05:00,14.05,14.05,14.04,14.04,18400.0,14.05,14.05,14.04,14.04,18400.0
2009-05-12 14:10:00,14.04,14.04,14.03,14.03,76300.0,14.04,14.04,14.03,14.03,76300.0
2009-05-12 14:15:00,14.03,14.03,14.01,14.03,41800.0,14.03,14.03,14.01,14.03,41800.0
2009-05-12 14:20:00,14.03,14.03,14.01,14.02,21800.0,14.03,14.03,14.01,14.02,21800.0
2009-05-12 14:25:00,14.02,14.03,14.02,14.03,20500.0,14.02,14.03,14.02,14.03,20500.0
2009-05-12 14:30:00,14.04,14.05,14.03,14.04,36700.0,14.04,14.05,14.03,14.04,36700.0
2009-05-12 14:35:00,14.05,14.06,14.04,14.05,90300.0,14.05,14.06,14.04,14.05,90300.0
2009-05-12 14:40:00,14.06,14.06,14.03,14.04,87100.0,14.06,14.06,14.03,14.04,87100.0
2009-05-12 14:45:00,14.03,14.03,14.0,14.02,111300.0,14.03,14.03,14.0,14.02,111300.0
2009-05-12 14:50:00,14.02,14.02,14.01,14.01,46100.0,14.02,14.02,14.01,14.01,46100.0
2009-05-12 14:55:00,14.02,14.03,14.01,14.03,31400.0,14.02,14.03,14.01,14.03,31400.0
2009-05-12 15:00:00,14.02,14.04,14.02,14.02,33500.0,14.02,14.04,14.02,14.02,33500.0
2009-05-12 15:05:00,14.02,14.03,14.02,14.03,20300.0,14.02,14.03,14.02,14.03,20300.0
2009-05-12 15:10:00,14.03,14.03,14.02,14.03,48600.0,14.03,14.03,14.02,14.03,48600.0
2009-05-12 15:15:00,14.02,14.04,14.02,14.04,109100.0,14.02,14.04,14.02,14.04,109100.0
2009-05-12 15:20:00,14.04,14.04,14.03,14.04,20900.0,14.04,14.04,14.03,14.04,20900.0
2009-05-12 15:25:00,14.04,14.05,14.03,14.05,246500.0,14.04,14.05,14.03,14.05,246500.0
2009-05-12 15:30:00,14.05,14.06,14.04,14.05,162900.0,14.05,14.06,14.04,14.05,162900.0
2009-05-12 15:35:00,14.05,14.06,14.02,14.02,174100.0,14.05,14.06,14.02,14.02,174100.0
2009-05-12 15:40:00,14.02,14.03,14.01,14.02,89500.0,14.02,14.03,14.01,14.02,89500.0
2009-05-12 15:45:00,14.02,14.02,14.01,14.01,30500.0,14.02,14.02,14.01,14.01,30500.0
2009-05-12 15:50:00,14.02,14.02,14.01,14.02,29200.0,14.02,14.02,14.01,14.02,29200.0
2009-05-12 15:55:00,14.02,14.02,14.01,14.02,107500.0,14.02,14.02,14.01,14.02,107500.0
2009-05-13 09:30:00,13.73,13.75,13.69,13.75,522500.0,13.73,13.75,13.69,13.75,522500.0
2009-05-13 09:35:00,13.75,13.76,13.73,13.73,149000.0,13.75,13.76,13.73,13.73,149000.0
2009-05-13 09:40:00,13.73,13.8,13.71,13.79,546600.0,13.73,13.8,13.71,13.79,546600.0
2009-05-13 09:45:00,13.79,13.83,13.79,13.81,182700.0,13.79,13.83,13.79,13.81,182700.0
2009-05-13 09:50:00,13.81,13.82,13.77,13.79,101000.0,13.81,13.82,13.77,13.79,101000.0
2009-05-13 09:55:00,13.8,13.83,13.79,13.8,158500.0,13.8,13.83,13.79,13.8,158500.0
2009-05-13 10:00:00,13.8,13.82,13.8,13.81,283400.0,13.8,13.82,13.8,13.81,283400.0
2009-05-13 10:05:00,13.81,13.9,13.81,13.88,275600.0,13.81,13.9,13.81,13.88,275600.0
2009-05-13 10:10:00,13.89,13.91,13.89,13.9,284300.0,13.89,13.91,13.89,13.9,284300.0
2009-05-13 10:15:00,13.91,13.93,13.89,13.93,304300.0,13.91,13.93,13.89,13.93,304300.0
2009-05-13 10:20:00,13.93,13.93,13.88,13.89,73700.0,13.93,13.93,13.88,13.89,73700.0
2009-05-13 10:25:00,13.89,13.93,13.88,13.93,42800.0,13.89,13.93,13.88,13.93,42800.0
2009-05-13 10:30:00,13.93,13.99,13.92,13.99,149400.0,13.93,13.99,13.92,13.99,149400.0
2009-05-13 10:35:00,14.0,14.01,13.95,13.96,59300.0,14.0,14.01,13.95,13.96,59300.0
2009-05-13 10:40:00,13.96,13.96,13.91,13.92,62200.0,13.96,13.96,13.91,13.92,62200.0
2009-05-13 10:45:00,13.91,13.93,13.9,13.93,67300.0,13.91,13.93,13.9,13.93,67300.0
2009-05-13 10:50:00,13.93,13.95,13.92,13.94,51400.0,13.93,13.95,13.92,13.94,51400.0
2009-05-13 10:55:00,13.93,13.94,13.93,13.94,60200.0,13.93,13.94,13.93,13.94,60200.0
2009-05-13 11:00:00,13.93,13.93,13.89,13.9,155000.0,13.93,13.93,13.89,13.9,155000.0
2009-05-13 11:05:00,13.89,13.89,13.86,13.88,71400.0,13.89,13.89,13.86,13.88,71400.0
2009-05-13 11:10:00,13.88,13.9,13.87,13.9,75200.0,13.88,13.9,13.87,13.9,75200.0
2009-05-13 11:15:00,13.89,13.9,13.88,13.88,51000.0,13.89,13.9,13.88,13.88,51000.0
2009-05-13 11:20:00,13.88,13.91,13.88,13.91,25200.0,13.88,13.91,13.88,13.91,25200.0
2009-05-13 11:25:00,13.92,13.95,13.91,13.94,96500.0,13.92,13.95,13.91,13.94,96500.0
2009-05-13 11:30:00,13.94,13.98,13.94,13.97,411700.0,13.94,13.98,13.94,13.97,411700.0
2009-05-13 11:35:00,13.98,13.98,13.95,13.95,122100.0,13.98,13.98,13.95,13.95,122100.0
2009-05-13 11:40:00,13.95,13.95,13.92,13.92,72200.0,13.95,13.95,13.92,13.92,72200.0
2009-05-13 11:45:00,13.93,13.95,13.91,13.91,44800.0,13.93,13.95,13.91,13.91,44800.0
2009-05-13 11:50:00,13.92,13.95,13.92,13.94,21900.0,13.92,13.95,13.92,13.94,21900.0
2009-05-13 11:55:00,13.94,13.95,13.92,13.94,26800.0,13.94,13.95,13.92,13.94,26800.0
2009-05-13 12:00:00,13.93,13.94,13.91,13.92,125100.0,13.93,13.94,13.91,13.92,125100.0
2009-05-13 12:05:00,13.92,13.94,13.92,13.93,30300.0,13.92,13.94,13.92,13.93,30300.0
2009-05-13 12:10:00,13.92,13.96,13.92,13.95,28500.0,13.92,13.96,13.92,13.95,28500.0
2009-05-13 12:15:00,13.95,13.96,13.92,13.92,41900.0,13.95,13.96,13.92,13.92,41900.0
2009-05-13 12:20:00,13.92,13.94,13.91,13.93,31800.0,13.92,13.94,13.91,13.93,31800.0
2009-05-13 12:25:00,13.94,13.94,13.9,13.91,57100.0,13.94,13.94,13.9,13.91,57100.0
2009-05-13 12:30:00,13.91,13.92,13.87,13.87,69800.0,13.91,13.92,13.87,13.87,69800.0
2009-05-13 12:35:00,13.87,13.88,13.84,13.85,98000.0,13.87,13.88,13.84,13.85,98000.0
2009-05-13 12:40:00,13.84,13.89,13.84,13.88,48800.0,13.84,13.89,13.84,13.88,48800.0
2009-05-13 12:45:00,13.87,13.89,13.86,13.88,51100.0,13.87,13.89,13.86,13.88,51100.0
2009-05-13 12:50:00,13.88,13.88,13.84,13.84,54100.0,13.88,13.88,13.84,13.84,54100.0
2009-05-13 12:55:00,13.84,13.85,13.81,13.81,42900.0,13.84,13.85,13.81,13.81,42900.0
2009-05-13 13:00:00,13.81,13.88,13.8,13.85,153700.0,13.81,13.88,13.8,13.85,153700.0
2009-05-13 13:05:00,13.85,13.87,13.85,13.86,15600.0,13.85,13.87,13.85,13.86,15600.0
2009-05-13 13:10:00,13.85,13.86,13.81,13.85,154700.0,13.85,13.86,13.81,13.85,154700.0
2009-05-13 13:15:00,13.85,13.85,13.79,13.81,374100.0,13.85,13.85,13.79,13.81,374100.0
2009-05-13 13:20:00,13.82,13.85,13.81,13.82,78500.0,13.82,13.85,13.81,13.82,78500.0
2009-05-13 13:25:00,13.82,13.83,13.81,13.82,38100.0,13.82,13.83,13.81,13.82,38100.0
2009-05-13 13:30:00,13.82,13.83,13.77,13.79,81500.0,13.82,13.83,13.77,13.79,81500.0
2009-05-13 13:35:00,13.8,13.81,13.8,13.81,71100.0,13.8,13.81,13.8,13.81,71100.0
2009-05-13 13:40:00,13.82,13.83,13.81,13.83,34100.0,13.82,13.83,13.81,13.83,34100.0
2009-05-13 13:45:00,13.83,13.84,13.82,13.83,38600.0,13.83,13.84,13.82,13.83,38600.0
2009-05-13 13:50:00,13.82,13.83,13.81,13.81,32000.0,13.82,13.83,13.81,13.81,32000.0
2009-05-13 13:55:00,13.82,13.83,13.81,13.81,36600.0,13.82,13.83,13.81,13.81,36600.0
2009-05-13 14:00:00,13.81,13.81,13.78,13.8,154400.0,13.81,13.81,13.78,13.8,154400.0
2009-05-13 14:05:00,13.8,13.8,13.79,13.79,20100.0,13.8,13.8,13.79,13.79,20100.0
2009-05-13 14:10:00,13.8,13.81,13.79,13.81,29600.0,13.8,13.81,13.79,13.81,29600.0
2009-05-13 14:15:00,13.81,13.81,13.8,13.8,21400.0,13.81,13.81,13.8,13.8,21400.0
2009-05-13 14:20:00,13.81,13.81,13.77,13.79,97400.0,13.81,13.81,13.77,13.79,97400.0
2009-05-13 14:25:00,13.79,13.79,13.78,13.78,141200.0,13.79,13.79,13.78,13.78,141200.0
2009-05-13 14:30:00,13.78,13.78,13.76,13.77,198300.0,13.78,13.78,13.76,13.77,198300.0
2009-05-13 14:35:00,13.77,13.81,13.77,13.81,113500.0,13.77,13.81,13.77,13.81,113500.0
2009-05-13 14:40:00,13.81,13.81,13.8,13.81,35500.0,13.81,13.81,13.8,13.81,35500.0
2009-05-13 14:45:00,13.81,13.82,13.8,13.82,25600.0,13.81,13.82,13.8,13.82,25600.0
2009-05-13 14:50:00,13.82,13.83,13.81,13.82,19700.0,13.82,13.83,13.81,13.82,19700.0
2009-05-13 14:55:00,13.82,13.83,13.82,13.82,36000.0,13.82,13.83,13.82,13.82,36000.0
2009-05-13 15:00:00,13.83,13.83,13.82,13.83,33600.0,13.83,13.83,13.82,13.83,33600.0
2009-05-13 15:05:00,13.82,13.83,13.81,13.82,52500.0,13.82,13.83,13.81,13.82,52500.0
2009-05-13 15:10:00,13.83,13.84,13.81,13.81,167800.0,13.83,13.84,13.81,13.81,167800.0
2009-05-13 15:15:00,13.82,13.83,13.8,13.82,352100.0,13.82,13.83,13.8,13.82,352100.0
2009-05-13 15:20:00,13.82,13.83,13.79,13.8,251900.0,13.82,13.83,13.79,13.8,251900.0
2009-05-13 15:25:00,13.79,13.81,13.79,13.79,37100.0,13.79,13.81,13.79,13.79,37100.0
2009-05-13 15:30:00,13.8,13.8,13.79,13.79,71200.0,13.8,13.8,13.79,13.79,71200.0
2009-05-13 15:35:00,13.8,13.82,13.79,13.81,229000.0,13.8,13.82,13.79,13.81,229000.0
2009-05-13 15:40:00,13.81,13.82,13.79,13.79,114200.0,13.81,13.82,13.79,13.79,114200.0
2009-05-13 15:45:00,13.79,13.8,13.78,13.78,46700.0,13.79,13.8,13.78,13.78,46700.0
2009-05-13 15:50:00,13.78,13.79,13.78,13.79,54200.0,13.78,13.79,13.78,13.79,54200.0
2009-05-13 15:55:00,13.78,13.81,13.78,13.81,109500.0,13.78,13.81,13.78,13.81,109500.0
2009-05-14 09:30:00,13.75,13.77,13.74,13.75,108500.0,13.75,13.77,13.74,13.75,108500.0
2009-05-14 09:35:00,13.75,13.76,13.72,13.73,88100.0,13.75,13.76,13.72,13.73,88100.0
2009-05-14 09:40:00,13.72,13.73,13.7,13.71,166900.0,13.72,13.73,13.7,13.71,166900.0
2009-05-14 09:45:00,13.71,13.73,13.71,13.72,29800.0,13.71,13.73,13.71,13.72,29800.0
2009-05-14 09:50:00,13.71,13.73,13.65,13.67,175000.0,13.71,13.73,13.65,13.67,175000.0
2009-05-14 09:55:00,13.67,13.71,13.66,13.7,401700.0,13.67,13.71,13.66,13.7,401700.0
2009-05-14 10:00:00,13.71,13.73,13.69,13.7,220300.0,13.71,13.73,13.69,13.7,220300.0
2009-05-14 10:05:00,13.7,13.72,13.7,13.7,64600.0,13.7,13.72,13.7,13.7,64600.0
2009-05-14 10:10:00,13.7,13.71,13.7,13.7,53300.0,13.7,13.71,13.7,13.7,53300.0
2009-05-14 10:15:00,13.7,13.72,13.7,13.71,21200.0,13.7,13.72,13.7,13.71,21200.0
2009-05-14 10:20:00,13.72,13.73,13.71,13.73,16900.0,13.72,13.73,13.71,13.73,16900.0
2009-05-14 10:25:00,13.72,13.73,13.71,13.71,42900.0,13.72,13.73,13.71,13.71,42900.0
2009-05-14 10:30:00,13.71,13.72,13.71,13.72,16500.0,13.71,13.72,13.71,13.72,16500.0
2009-05-14 10:35:00,13.73,13.74,13.73,13.73,75400.0,13.73,13.74,13.73,13.73,75400.0
2009-05-14 10:40:00,13.73,13.74,13.72,13.72,73100.0,13.73,13.74,13.72,13.72,73100.0
2009-05-14 10:45:00,13.72,13.74,13.71,13.73,74400.0,13.72,13.74,13.71,13.73,74400.0
2009-05-14 10:50:00,13.73,13.75,13.73,13.75,56200.0,13.73,13.75,13.73,13.75,56200.0
2009-05-14 10:55:00,13.74,13.76,13.69,13.76,164100.0,13.74,13.76,13.69,13.76,164100.0
2009-05-14 11:00:00,13.76,13.78,13.74,13.74,28300.0,13.76,13.78,13.74,13.74,28300.0
2009-05-14 11:05:00,13.75,13.78,13.74,13.78,32100.0,13.75,13.78,13.74,13.78,32100.0
2009-05-14 11:10:00,13.78,13.81,13.77,13.81,67300.0,13.78,13.81,13.77,13.81,67300.0
2009-05-14 11:15:00,13.81,13.84,13.81,13.82,68300.0,13.81,13.84,13.81,13.82,68300.0
2009-05-14 11:20:00,13.82,13.82,13.77,13.79,20600.0,13.82,13.82,13.77,13.79,20600.0
2009-05-14 11:25:00,13.79,13.79,13.78,13.79,15500.0,13.79,13.79,13.78,13.79,15500.0
2009-05-14 11:30:00,13.8,13.81,13.79,13.79,26700.0,13.8,13.81,13.79,13.79,26700.0
2009-05-14 11:35:00,13.8,13.8,13.79,13.8,8100.0,13.8,13.8,13.79,13.8,8100.0
2009-05-14 11:40:00,13.81,13.81,13.79,13.79,6800.0,13.81,13.81,13.79,13.79,6800.0
2009-05-14 11:45:00,13.79,13.8,13.78,13.8,9700.0,13.79,13.8,13.78,13.8,9700.0
2009-05-14 11:50:00,13.8,13.8,13.78,13.79,43400.0,13.8,13.8,13.78,13.79,43400.0
2009-05-14 11:55:00,13.78,13.8,13.78,13.79,30300.0,13.78,13.8,13.78,13.79,30300.0
2009-05-14 12:00:00,13.79,13.81,13.79,13.8,46700.0,13.79,13.81,13.79,13.8,46700.0
2009-05-14 12:05:00,13.81,13.85,13.8,13.84,64200.0,13.81,13.85,13.8,13.84,64200.0
2009-05-14 12:10:00,13.84,13.87,13.83,13.86,74000.0,13.84,13.87,13.83,13.86,74000.0
2009-05-14 12:15:00,13.85,13.86,13.84,13.85,37300.0,13.85,13.86,13.84,13.85,37300.0
2009-05-14 12:20:00,13.85,13.85,13.81,13.82,50300.0,13.85,13.85,13.81,13.82,50300.0
2009-05-14 12:25:00,13.81,13.81,13.76,13.8,70800.0,13.81,13.81,13.76,13.8,70800.0
2009-05-14 12:30:00,13.79,13.83,13.79,13.82,56100.0,13.79,13.83,13.79,13.82,56100.0
2009-05-14 12:35:00,13.82,13.82,13.8,13.8,46300.0,13.82,13.82,13.8,13.8,46300.0
2009-05-14 12:40:00,13.8,13.83,13.8,13.82,24500.0,13.8,13.83,13.8,13.82,24500.0
2009-05-14 12:45:00,13.82,13.89,13.82,13.83,98200.0,13.82,13.89,13.82,13.83,98200.0
2009-05-14 12:50:00,13.84,13.85,13.82,13.84,10300.0,13.84,13.85,13.82,13.84,10300.0
2009-05-14 12:55:00,13.84,13.86,13.81,13.81,22200.0,13.84,13.86,13.81,13.81,22200.0
2009-05-14 13:00:00,13.81,13.81,13.8,13.81,14700.0,13.81,13.81,13.8,13.81,14700.0
2009-05-14 13:05:00,13.82,13.82,13.81,13.82,12400.0,13.82,13.82,13.81,13.82,12400.0
2009-05-14 13:10:00,13.82,13.84,13.81,13.84,62500.0,13.82,13.84,13.81,13.84,62500.0
2009-05-14 13:15:00,13.84,13.84,13.81,13.83,27200.0,13.84,13.84,13.81,13.83,27200.0
2009-05-14 13:20:00,13.84,13.85,13.82,13.85,20600.0,13.84,13.85,13.82,13.85,20600.0
2009-05-14 13:25:00,13.84,13.85,13.84,13.85,26700.0,13.84,13.85,13.84,13.85,26700.0
2009-05-14 13:30:00,13.84,13.86,13.83,13.85,56400.0,13.84,13.86,13.83,13.85,56400.0
2009-05-14 13:35:00,13.85,13.85,13.84,13.85,13200.0,13.85,13.85,13.84,13.85,13200.0
2009-05-14 13:40:00,13.84,13.85,13.83,13.83,28700.0,13.84,13.85,13.83,13.83,28700.0
2009-05-14 13:45:00,13.83,13.84,13.81,13.82,89600.0,13.83,13.84,13.81,13.82,89600.0
2009-05-14 13:50:00,13.82,13.84,13.82,13.83,7200.0,13.82,13.84,13.82,13.83,7200.0
2009-05-14 13:55:00,13.84,13.85,13.84,13.84,47400.0,13.84,13.85,13.84,13.84,47400.0
2009-05-14 14:00:00,13.84,13.85,13.83,13.85,37400.0,13.84,13.85,13.83,13.85,37400.0
2009-05-14 14:05:00,13.85,13.85,13.84,13.85,12800.0,13.85,13.85,13.84,13.85,12800.0
2009-05-14 14:10:00,13.84,13.86,13.84,13.84,29500.0,13.84,13.86,13.84,13.84,29500.0
2009-05-14 14:15:00,13.85,13.86,13.84,13.86,72700.0,13.85,13.86,13.84,13.86,72700.0
2009-05-14 14:20:00,13.86,13.88,13.86,13.88,52200.0,13.86,13.88,13.86,13.88,52200.0
2009-05-14 14:25:00,13.88,13.89,13.87,13.87,38100.0,13.88,13.89,13.87,13.87,38100.0
2009-05-14 14:30:00,13.87,13.88,13.87,13.88,15300.0,13.87,13.88,13.87,13.88,15300.0
2009-05-14 14:35:00,13.88,13.88,13.86,13.86,37600.0,13.88,13.88,13.86,13.86,37600.0
2009-05-14 14:40:00,13.87,13.87,13.86,13.87,14300.0,13.87,13.87,13.86,13.87,14300.0
2009-05-14 14:45:00,13.86,13.88,13.86,13.88,23400.0,13.86,13.88,13.86,13.88,23400.0
2009-05-14 14:50:00,13.87,13.88,13.87,13.88,14600.0,13.87,13.88,13.87,13.88,14600.0
2009-05-14 14:55:00,13.88,13.88,13.85,13.86,91100.0,13.88,13.88,13.85,13.86,91100.0
2009-05-14 15:00:00,13.86,13.87,13.85,13.86,18100.0,13.86,13.87,13.85,13.86,18100.0
2009-05-14 15:05:00,13.87,13.87,13.84,13.84,69900.0,13.87,13.87,13.84,13.84,69900.0
2009-05-14 15:10:00,13.85,13.85,13.83,13.84,7400.0,13.85,13.85,13.83,13.84,7400.0
2009-05-14 15:15:00,13.84,13.84,13.83,13.84,8100.0,13.84,13.84,13.83,13.84,8100.0
2009-05-14 15:20:00,13.84,13.84,13.83,13.83,13400.0,13.84,13.84,13.83,13.83,13400.0
2009-05-14 15:25:00,13.84,13.86,13.84,13.86,45400.0,13.84,13.86,13.84,13.86,45400.0
2009-05-14 15:30:00,13.85,13.86,13.83,13.84,19400.0,13.85,13.86,13.83,13.84,19400.0
2009-05-14 15:35:00,13.83,13.85,13.83,13.85,21200.0,13.83,13.85,13.83,13.85,21200.0
2009-05-14 15:40:00,13.84,13.85,13.83,13.84,14900.0,13.84,13.85,13.83,13.84,14900.0
2009-05-14 15:45:00,13.83,13.84,13.83,13.84,18100.0,13.83,13.84,13.83,13.84,18100.0
2009-05-14 15:50:00,13.84,13.84,13.83,13.83,18200.0,13.84,13.84,13.83,13.83,18200.0
2009-05-14 15:55:00,13.84,13.85,13.82,13.85,93200.0,13.84,13.85,13.82,13.85,93200.0
2009-05-15 09:30:00,13.71,13.73,13.69,13.73,249400.0,13.71,13.73,13.69,13.73,249400.0
2009-05-15 09:35:00,13.73,13.75,13.71,13.72,71700.0,13.73,13.75,13.71,13.72,71700.0
2009-05-15 09:40:00,13.73,13.74,13.7,13.74,65300.0,13.73,13.74,13.7,13.74,65300.0
2009-05-15 09:45:00,13.74,13.76,13.73,13.76,38100.0,13.74,13.76,13.73,13.76,38100.0
2009-05-15 09:50:00,13.75,13.79,13.75,13.77,86400.0,13.75,13.79,13.75,13.77,86400.0
2009-05-15 09:55:00,13.77,13.78,13.74,13.76,27300.0,13.77,13.78,13.74,13.76,27300.0
2009-05-15 10:00:00,13.77,13.78,13.72,13.75,64200.0,13.77,13.78,13.72,13.75,64200.0
2009-05-15 10:05:00,13.75,13.76,13.74,13.76,38000.0,13.75,13.76,13.74,13.76,38000.0
2009-05-15 10:10:00,13.76,13.76,13.73,13.73,97800.0,13.76,13.76,13.73,13.73,97800.0
2009-05-15 10:15:00,13.73,13.74,13.73,13.74,20300.0,13.73,13.74,13.73,13.74,20300.0
2009-05-15 10:20:00,13.74,13.76,13.74,13.76,16600.0,13.74,13.76,13.74,13.76,16600.0
2009-05-15 10:25:00,13.76,13.76,13.75,13.76,7000.0,13.76,13.76,13.75,13.76,7000.0
2009-05-15 10:30:00,13.76,13.79,13.75,13.79,19700.0,13.76,13.79,13.75,13.79,19700.0
2009-05-15 10:35:00,13.79,13.88,13.78,13.86,169300.0,13.79,13.88,13.78,13.86,169300.0
2009-05-15 10:40:00,13.87,13.93,13.86,13.91,268900.0,13.87,13.93,13.86,13.91,268900.0
2009-05-15 10:45:00,13.91,13.95,13.91,13.92,92800.0,13.91,13.95,13.91,13.92,92800.0
2009-05-15 10:50:00,13.91,13.93,13.89,13.89,29400.0,13.91,13.93,13.89,13.89,29400.0
2009-05-15 10:55:00,13.89,13.93,13.89,13.91,36200.0,13.89,13.93,13.89,13.91,36200.0
2009-05-15 11:00:00,13.92,13.96,13.9,13.95,27100.0,13.92,13.96,13.9,13.95,27100.0
2009-05-15 11:05:00,13.95,13.99,13.95,13.96,55600.0,13.95,13.99,13.95,13.96,55600.0
2009-05-15 11:10:00,13.95,13.98,13.95,13.96,35700.0,13.95,13.98,13.95,13.96,35700.0
2009-05-15 11:15:00,13.96,13.97,13.93,13.95,43600.0,13.96,13.97,13.93,13.95,43600.0
2009-05-15 11:20:00,13.95,13.96,13.91,13.91,38100.0,13.95,13.96,13.91,13.91,38100.0
2009-05-15 11:25:00,13.91,13.94,13.91,13.94,41300.0,13.91,13.94,13.91,13.94,41300.0
2009-05-15 11:30:00,13.94,13.94,13.92,13.92,37400.0,13.94,13.94,13.92,13.92,37400.0
2009-05-15 11:35:00,13.93,13.93,13.92,13.92,20200.0,13.93,13.93,13.92,13.92,20200.0
2009-05-15 11:40:00,13.93,13.93,13.91,13.92,78200.0,13.93,13.93,13.91,13.92,78200.0
2009-05-15 11:45:00,13.91,13.91,13.88,13.88,33600.0,13.91,13.91,13.88,13.88,33600.0
2009-05-15 11:50:00,13.89,13.89,13.85,13.86,371000.0,13.89,13.89,13.85,13.86,371000.0
2009-05-15 11:55:00,13.86,13.87,13.83,13.84,350300.0,13.86,13.87,13.83,13.84,350300.0
2009-05-15 12:00:00,13.84,13.85,13.81,13.85,395200.0,13.84,13.85,13.81,13.85,395200.0
2009-05-15 12:05:00,13.85,13.85,13.84,13.84,12800.0,13.85,13.85,13.84,13.84,12800.0
2009-05-15 12:10:00,13.85,13.85,13.84,13.84,15600.0,13.85,13.85,13.84,13.84,15600.0
2009-05-15 12:15:00,13.84,13.85,13.83,13.84,39700.0,13.84,13.85,13.83,13.84,39700.0
2009-05-15 12:20:00,13.83,13.83,13.78,13.8,643300.0,13.83,13.83,13.78,13.8,643300.0
2009-05-15 12:25:00,13.8,13.82,13.8,13.81,83600.0,13.8,13.82,13.8,13.81,83600.0
2009-05-15 12:30:00,13.8,13.81,13.8,13.81,212800.0,13.8,13.81,13.8,13.81,212800.0
2009-05-15 12:35:00,13.8,13.81,13.78,13.79,39000.0,13.8,13.81,13.78,13.79,39000.0
2009-05-15 12:40:00,13.79,13.83,13.79,13.83,75600.0,13.79,13.83,13.79,13.83,75600.0
2009-05-15 12:45:00,13.82,13.83,13.8,13.8,25800.0,13.82,13.83,13.8,13.8,25800.0
2009-05-15 12:50:00,13.8,13.8,13.79,13.8,12100.0,13.8,13.8,13.79,13.8,12100.0
2009-05-15 12:55:00,13.79,13.8,13.76,13.76,76900.0,13.79,13.8,13.76,13.76,76900.0
2009-05-15 13:00:00,13.77,13.78,13.75,13.78,56500.0,13.77,13.78,13.75,13.78,56500.0
2009-05-15 13:05:00,13.78,13.81,13.77,13.8,39000.0,13.78,13.81,13.77,13.8,39000.0
2009-05-15 13:10:00,13.8,13.83,13.8,13.81,11700.0,13.8,13.83,13.8,13.81,11700.0
2009-05-15 13:15:00,13.81,13.82,13.81,13.81,12200.0,13.81,13.82,13.81,13.81,12200.0
2009-05-15 13:20:00,13.8,13.81,13.78,13.8,45300.0,13.8,13.81,13.78,13.8,45300.0
2009-05-15 13:25:00,13.8,13.8,13.78,13.78,27300.0,13.8,13.8,13.78,13.78,27300.0
2009-05-15 13:30:00,13.78,13.79,13.78,13.79,33600.0,13.78,13.79,13.78,13.79,33600.0
2009-05-15 13:35:00,13.78,13.78,13.74,13.76,81800.0,13.78,13.78,13.74,13.76,81800.0
2009-05-15 13:40:00,13.76,13.76,13.74,13.74,36900.0,13.76,13.76,13.74,13.74,36900.0
2009-05-15 13:45:00,13.74,13.76,13.73,13.75,33400.0,13.74,13.76,13.73,13.75,33400.0
2009-05-15 13:50:00,13.75,13.77,13.75,13.76,12900.0,13.75,13.77,13.75,13.76,12900.0
2009-05-15 13:55:00,13.77,13.77,13.73,13.73,26200.0,13.77,13.77,13.73,13.73,26200.0
2009-05-15 14:00:00,13.74,13.75,13.73,13.73,14700.0,13.74,13.75,13.73,13.73,14700.0
2009-05-15 14:05:00,13.74,13.74,13.73,13.73,7800.0,13.74,13.74,13.73,13.73,7800.0
2009-05-15 14:10:00,13.74,13.76,13.73,13.76,32500.0,13.74,13.76,13.73,13.76,32500.0
2009-05-15 14:15:00,13.75,13.76,13.75,13.76,9700.0,13.75,13.76,13.75,13.76,9700.0
2009-05-15 14:20:00,13.76,13.78,13.76,13.78,6200.0,13.76,13.78,13.76,13.78,6200.0
2009-05-15 14:25:00,13.77,13.78,13.75,13.76,94200.0,13.77,13.78,13.75,13.76,94200.0
2009-05-15 14:30:00,13.75,13.76,13.74,13.75,17700.0,13.75,13.76,13.74,13.75,17700.0
2009-05-15 14:35:00,13.74,13.75,13.74,13.74,8200.0,13.74,13.75,13.74,13.74,8200.0
2009-05-15 14:40:00,13.74,13.74,13.72,13.72,21900.0,13.74,13.74,13.72,13.72,21900.0
2009-05-15 14:45:00,13.72,13.73,13.72,13.73,62900.0,13.72,13.73,13.72,13.73,62900.0
2009-05-15 14:50:00,13.73,13.74,13.72,13.72,25000.0,13.73,13.74,13.72,13.72,25000.0
2009-05-15 14:55:00,13.73,13.75,13.72,13.74,17000.0,13.73,13.75,13.72,13.74,17000.0
2009-05-15 15:00:00,13.75,13.75,13.74,13.75,18200.0,13.75,13.75,13.74,13.75,18200.0
2009-05-15 15:05:00,13.74,13.76,13.74,13.75,34300.0,13.74,13.76,13.74,13.75,34300.0
2009-05-15 15:10:00,13.76,13.76,13.75,13.75,26200.0,13.76,13.76,13.75,13.75,26200.0
2009-05-15 15:15:00,13.75,13.77,13.75,13.77,54200.0,13.75,13.77,13.75,13.77,54200.0
2009-05-15 15:20:00,13.76,13.81,13.76,13.81,111900.0,13.76,13.81,13.76,13.81,111900.0
2009-05-15 15:25:00,13.8,13.82,13.8,13.81,16300.0,13.8,13.82,13.8,13.81,16300.0
2009-05-15 15:30:00,13.81,13.82,13.8,13.8,30000.0,13.81,13.82,13.8,13.8,30000.0
2009-05-15 15:35:00,13.8,13.81,13.8,13.8,18500.0,13.8,13.81,13.8,13.8,18500.0
2009-05-15 15:40:00,13.81,13.81,13.8,13.8,29900.0,13.81,13.81,13.8,13.8,29900.0
2009-05-15 15:45:00,13.81,13.81,13.79,13.79,37400.0,13.81,13.81,13.79,13.79,37400.0
2009-05-15 15:50:00,13.79,13.79,13.78,13.78,134100.0,13.79,13.79,13.78,13.78,134100.0
2009-05-15 15:55:00,13.78,13.79,13.77,13.77,121700.0,13.78,13.79,13.77,13.77,121700.0
2009-05-18 09:30:00,13.68,13.71,13.67,13.69,658400.0,13.68,13.71,13.67,13.69,658400.0
2009-05-18 09:35:00,13.7,13.7,13.57,13.59,313900.0,13.7,13.7,13.57,13.59,313900.0
2009-05-18 09:40:00,13.59,13.62,13.52,13.53,506900.0,13.59,13.62,13.52,13.53,506900.0
2009-05-18 09:45:00,13.52,13.53,13.42,13.47,672900.0,13.52,13.53,13.42,13.47,672900.0
2009-05-18 09:50:00,13.47,13.5,13.47,13.5,162300.0,13.47,13.5,13.47,13.5,162300.0
2009-05-18 09:55:00,13.49,13.53,13.48,13.52,66100.0,13.49,13.53,13.48,13.52,66100.0
2009-05-18 10:00:00,13.52,13.54,13.51,13.52,87100.0,13.52,13.54,13.51,13.52,87100.0
2009-05-18 10:05:00,13.52,13.54,13.49,13.51,28500.0,13.52,13.54,13.49,13.51,28500.0
2009-05-18 10:10:00,13.51,13.51,13.47,13.48,58800.0,13.51,13.51,13.47,13.48,58800.0
2009-05-18 10:15:00,13.49,13.51,13.48,13.5,94800.0,13.49,13.51,13.48,13.5,94800.0
2009-05-18 10:20:00,13.5,13.54,13.49,13.54,65200.0,13.5,13.54,13.49,13.54,65200.0
2009-05-18 10:25:00,13.53,13.54,13.51,13.52,55100.0,13.53,13.54,13.51,13.52,55100.0
2009-05-18 10:30:00,13.51,13.54,13.5,13.52,33000.0,13.51,13.54,13.5,13.52,33000.0
2009-05-18 10:35:00,13.51,13.53,13.5,13.52,164400.0,13.51,13.53,13.5,13.52,164400.0
2009-05-18 10:40:00,13.51,13.58,13.51,13.57,158500.0,13.51,13.58,13.51,13.57,158500.0
2009-05-18 10:45:00,13.57,13.58,13.55,13.55,34100.0,13.57,13.58,13.55,13.55,34100.0
2009-05-18 10:50:00,13.56,13.56,13.54,13.56,48300.0,13.56,13.56,13.54,13.56,48300.0
2009-05-18 10:55:00,13.56,13.59,13.55,13.58,39500.0,13.56,13.59,13.55,13.58,39500.0
2009-05-18 11:00:00,13.58,13.62,13.58,13.6,74200.0,13.58,13.62,13.58,13.6,74200.0
2009-05-18 11:05:00,13.61,13.61,13.56,13.58,36200.0,13.61,13.61,13.56,13.58,36200.0
2009-05-18 11:10:00,13.58,13.6,13.57,13.59,38100.0,13.58,13.6,13.57,13.59,38100.0
2009-05-18 11:15:00,13.59,13.61,13.58,13.6,30900.0,13.59,13.61,13.58,13.6,30900.0
2009-05-18 11:20:00,13.59,13.62,13.59,13.61,31300.0,13.59,13.62,13.59,13.61,31300.0
2009-05-18 11:25:00,13.6,13.61,13.56,13.57,34300.0,13.6,13.61,13.56,13.57,34300.0
2009-05-18 11:30:00,13.57,13.57,13.55,13.56,32100.0,13.57,13.57,13.55,13.56,32100.0
2009-05-18 11:35:00,13.57,13.59,13.56,13.58,22200.0,13.57,13.59,13.56,13.58,22200.0
2009-05-18 11:40:00,13.59,13.6,13.56,13.59,29600.0,13.59,13.6,13.56,13.59,29600.0
2009-05-18 11:45:00,13.6,13.61,13.57,13.58,43800.0,13.6,13.61,13.57,13.58,43800.0
2009-05-18 11:50:00,13.58,13.6,13.56,13.59,58900.0,13.58,13.6,13.56,13.59,58900.0
2009-05-18 11:55:00,13.59,13.61,13.58,13.6,30400.0,13.59,13.61,13.58,13.6,30400.0
2009-05-18 12:00:00,13.6,13.61,13.58,13.59,46900.0,13.6,13.61,13.58,13.59,46900.0
2009-05-18 12:05:00,13.59,13.61,13.58,13.59,34400.0,13.59,13.61,13.58,13.59,34400.0
2009-05-18 12:10:00,13.59,13.61,13.59,13.6,11800.0,13.59,13.61,13.59,13.6,11800.0
2009-05-18 12:15:00,13.6,13.61,13.59,13.61,20500.0,13.6,13.61,13.59,13.61,20500.0
2009-05-18 12:20:00,13.61,13.61,13.6,13.61,15400.0,13.61,13.61,13.6,13.61,15400.0
2009-05-18 12:25:00,13.61,13.62,13.6,13.61,28900.0,13.61,13.62,13.6,13.61,28900.0
2009-05-18 12:30:00,13.61,13.62,13.58,13.59,44000.0,13.61,13.62,13.58,13.59,44000.0
2009-05-18 12:35:00,13.59,13.59,13.57,13.58,38300.0,13.59,13.59,13.57,13.58,38300.0
2009-05-18 12:40:00,13.58,13.59,13.56,13.58,27100.0,13.58,13.59,13.56,13.58,27100.0
2009-05-18 12:45:00,13.57,13.59,13.57,13.57,26900.0,13.57,13.59,13.57,13.57,26900.0
2009-05-18 12:50:00,13.58,13.59,13.56,13.57,29200.0,13.58,13.59,13.56,13.57,29200.0
2009-05-18 12:55:00,13.57,13.6,13.57,13.6,40100.0,13.57,13.6,13.57,13.6,40100.0
2009-05-18 13:00:00,13.6,13.61,13.59,13.6,34300.0,13.6,13.61,13.59,13.6,34300.0
2009-05-18 13:05:00,13.6,13.61,13.58,13.6,74200.0,13.6,13.61,13.58,13.6,74200.0
2009-05-18 13:10:00,13.59,13.61,13.58,13.61,40300.0,13.59,13.61,13.58,13.61,40300.0
2009-05-18 13:15:00,13.61,13.61,13.58,13.6,76100.0,13.61,13.61,13.58,13.6,76100.0
2009-05-18 13:20:00,13.6,13.63,13.59,13.61,144000.0,13.6,13.63,13.59,13.61,144000.0
2009-05-18 13:25:00,13.61,13.61,13.58,13.58,96000.0,13.61,13.61,13.58,13.58,96000.0
2009-05-18 13:30:00,13.58,13.61,13.58,13.6,70600.0,13.58,13.61,13.58,13.6,70600.0
2009-05-18 13:35:00,13.6,13.6,13.56,13.56,28600.0,13.6,13.6,13.56,13.56,28600.0
2009-05-18 13:40:00,13.57,13.57,13.55,13.55,20900.0,13.57,13.57,13.55,13.55,20900.0
2009-05-18 13:45:00,13.56,13.59,13.56,13.59,72100.0,13.56,13.59,13.56,13.59,72100.0
2009-05-18 13:50:00,13.58,13.59,13.56,13.58,60700.0,13.58,13.59,13.56,13.58,60700.0
2009-05-18 13:55:00,13.59,13.59,13.57,13.58,12800.0,13.59,13.59,13.57,13.58,12800.0
2009-05-18 14:00:00,13.57,13.57,13.56,13.56,24300.0,13.57,13.57,13.56,13.56,24300.0
2009-05-18 14:05:00,13.57,13.58,13.56,13.57,58100.0,13.57,13.58,13.56,13.57,58100.0
2009-05-18 14:10:00,13.57,13.58,13.55,13.56,67200.0,13.57,13.58,13.55,13.56,67200.0
2009-05-18 14:15:00,13.56,13.58,13.56,13.58,34500.0,13.56,13.58,13.56,13.58,34500.0
2009-05-18 14:20:00,13.57,13.58,13.56,13.56,21800.0,13.57,13.58,13.56,13.56,21800.0
2009-05-18 14:25:00,13.56,13.59,13.56,13.59,90600.0,13.56,13.59,13.56,13.59,90600.0
2009-05-18 14:30:00,13.59,13.6,13.59,13.59,11800.0,13.59,13.6,13.59,13.59,11800.0
2009-05-18 14:35:00,13.59,13.6,13.58,13.58,21200.0,13.59,13.6,13.58,13.58,21200.0
2009-05-18 14:40:00,13.58,13.59,13.58,13.58,23700.0,13.58,13.59,13.58,13.58,23700.0
2009-05-18 14:45:00,13.59,13.59,13.57,13.59,44700.0,13.59,13.59,13.57,13.59,44700.0
2009-05-18 14:50:00,13.58,13.61,13.58,13.6,56800.0,13.58,13.61,13.58,13.6,56800.0
2009-05-18 14:55:00,13.61,13.61,13.59,13.61,47500.0,13.61,13.61,13.59,13.61,47500.0
2009-05-18 15:00:00,13.6,13.61,13.6,13.6,42600.0,13.6,13.61,13.6,13.6,42600.0
2009-05-18 15:05:00,13.61,13.61,13.6,13.6,30300.0,13.61,13.61,13.6,13.6,30300.0
2009-05-18 15:10:00,13.61,13.61,13.6,13.61,55600.0,13.61,13.61,13.6,13.61,55600.0
2009-05-18 15:15:00,13.61,13.62,13.6,13.61,58500.0,13.61,13.62,13.6,13.61,58500.0
2009-05-18 15:20:00,13.62,13.62,13.61,13.62,23400.0,13.62,13.62,13.61,13.62,23400.0
2009-05-18 15:25:00,13.62,13.62,13.61,13.62,64400.0,13.62,13.62,13.61,13.62,64400.0
2009-05-18 15:30:00,13.62,13.62,13.61,13.61,19300.0,13.62,13.62,13.61,13.61,19300.0
2009-05-18 15:35:00,13.61,13.63,13.61,13.62,153100.0,13.61,13.63,13.61,13.62,153100.0
2009-05-18 15:40:00,13.62,13.63,13.59,13.59,57900.0,13.62,13.63,13.59,13.59,57900.0
2009-05-18 15:45:00,13.6,13.6,13.57,13.58,189600.0,13.6,13.6,13.57,13.58,189600.0
2009-05-18 15:50:00,13.58,13.6,13.56,13.59,310700.0,13.58,13.6,13.56,13.59,310700.0
2009-05-18 15:55:00,13.59,13.6,13.57,13.6,265100.0,13.59,13.6,13.57,13.6,265100.0
2009-05-19 09:30:00,13.75,13.76,13.73,13.75,92200.0,13.75,13.76,13.73,13.75,92200.0
2009-05-19 09:35:00,13.75,13.8,13.74,13.79,126800.0,13.75,13.8,13.74,13.79,126800.0
2009-05-19 09:40:00,13.8,13.84,13.79,13.81,69100.0,13.8,13.84,13.79,13.81,69100.0
2009-05-19 09:45:00,13.81,13.86,13.8,13.86,68100.0,13.81,13.86,13.8,13.86,68100.0
2009-05-19 09:50:00,13.86,13.86,13.82,13.82,84200.0,13.86,13.86,13.82,13.82,84200.0
2009-05-19 09:55:00,13.82,13.84,13.81,13.81,104700.0,13.82,13.84,13.81,13.81,104700.0
2009-05-19 10:00:00,13.82,13.82,13.79,13.8,55200.0,13.82,13.82,13.79,13.8,55200.0
2009-05-19 10:05:00,13.8,13.81,13.79,13.81,52400.0,13.8,13.81,13.79,13.81,52400.0
2009-05-19 10:10:00,13.8,13.86,13.8,13.85,52600.0,13.8,13.86,13.8,13.85,52600.0
2009-05-19 10:15:00,13.84,13.87,13.84,13.86,124000.0,13.84,13.87,13.84,13.86,124000.0
2009-05-19 10:20:00,13.86,13.87,13.85,13.86,56600.0,13.86,13.87,13.85,13.86,56600.0
2009-05-19 10:25:00,13.86,13.87,13.83,13.85,148500.0,13.86,13.87,13.83,13.85,148500.0
2009-05-19 10:30:00,13.85,13.86,13.84,13.85,67800.0,13.85,13.86,13.84,13.85,67800.0
2009-05-19 10:35:00,13.85,13.86,13.85,13.86,36000.0,13.85,13.86,13.85,13.86,36000.0
2009-05-19 10:40:00,13.86,13.86,13.85,13.86,50600.0,13.86,13.86,13.85,13.86,50600.0
2009-05-19 10:45:00,13.86,13.86,13.84,13.85,38300.0,13.86,13.86,13.84,13.85,38300.0
2009-05-19 10:50:00,13.85,13.86,13.84,13.85,36200.0,13.85,13.86,13.84,13.85,36200.0
2009-05-19 10:55:00,13.85,13.86,13.84,13.86,48100.0,13.85,13.86,13.84,13.86,48100.0
2009-05-19 11:00:00,13.86,13.86,13.84,13.84,50400.0,13.86,13.86,13.84,13.84,50400.0
2009-05-19 11:05:00,13.85,13.85,13.84,13.85,24100.0,13.85,13.85,13.84,13.85,24100.0
2009-05-19 11:10:00,13.84,13.84,13.81,13.82,83800.0,13.84,13.84,13.81,13.82,83800.0
2009-05-19 11:15:00,13.82,13.84,13.81,13.82,40200.0,13.82,13.84,13.81,13.82,40200.0
2009-05-19 11:20:00,13.83,13.83,13.82,13.82,25100.0,13.83,13.83,13.82,13.82,25100.0
2009-05-19 11:25:00,13.82,13.83,13.82,13.83,48800.0,13.82,13.83,13.82,13.83,48800.0
2009-05-19 11:30:00,13.83,13.84,13.82,13.84,44900.0,13.83,13.84,13.82,13.84,44900.0
2009-05-19 11:35:00,13.84,13.85,13.83,13.85,39600.0,13.84,13.85,13.83,13.85,39600.0
2009-05-19 11:40:00,13.85,13.86,13.84,13.85,55700.0,13.85,13.86,13.84,13.85,55700.0
2009-05-19 11:45:00,13.85,13.85,13.82,13.83,87700.0,13.85,13.85,13.82,13.83,87700.0
2009-05-19 11:50:00,13.83,13.83,13.82,13.83,31900.0,13.83,13.83,13.82,13.83,31900.0
2009-05-19 11:55:00,13.83,13.84,13.82,13.84,30500.0,13.83,13.84,13.82,13.84,30500.0
2009-05-19 12:00:00,13.85,13.85,13.84,13.85,47500.0,13.85,13.85,13.84,13.85,47500.0
2009-05-19 12:05:00,13.85,13.85,13.84,13.85,7500.0,13.85,13.85,13.84,13.85,7500.0
2009-05-19 12:10:00,13.85,13.91,13.85,13.91,209300.0,13.85,13.91,13.85,13.91,209300.0
2009-05-19 12:15:00,13.91,13.91,13.88,13.89,56100.0,13.91,13.91,13.88,13.89,56100.0
2009-05-19 12:20:00,13.9,13.91,13.89,13.9,131800.0,13.9,13.91,13.89,13.9,131800.0
2009-05-19 12:25:00,13.9,13.91,13.89,13.9,76300.0,13.9,13.91,13.89,13.9,76300.0
2009-05-19 12:30:00,13.9,13.91,13.9,13.91,15300.0,13.9,13.91,13.9,13.91,15300.0
2009-05-19 12:35:00,13.91,13.91,13.89,13.91,34000.0,13.91,13.91,13.89,13.91,34000.0
2009-05-19 12:40:00,13.9,13.93,13.9,13.92,71000.0,13.9,13.93,13.9,13.92,71000.0
2009-05-19 12:45:00,13.93,13.93,13.89,13.89,142400.0,13.93,13.93,13.89,13.89,142400.0
2009-05-19 12:50:00,13.89,13.91,13.89,13.89,71700.0,13.89,13.91,13.89,13.89,71700.0
2009-05-19 12:55:00,13.89,13.9,13.88,13.88,22800.0,13.89,13.9,13.88,13.88,22800.0
2009-05-19 13:00:00,13.88,13.9,13.87,13.89,61700.0,13.88,13.9,13.87,13.89,61700.0
2009-05-19 13:05:00,13.89,13.92,13.89,13.92,65100.0,13.89,13.92,13.89,13.92,65100.0
2009-05-19 13:10:00,13.92,13.92,13.9,13.91,28100.0,13.92,13.92,13.9,13.91,28100.0
2009-05-19 13:15:00,13.91,13.91,13.9,13.9,26100.0,13.91,13.91,13.9,13.9,26100.0
2009-05-19 13:20:00,13.9,13.91,13.9,13.91,22400.0,13.9,13.91,13.9,13.91,22400.0
2009-05-19 13:25:00,13.91,13.92,13.91,13.92,39900.0,13.91,13.92,13.91,13.92,39900.0
2009-05-19 13:30:00,13.93,13.99,13.91,13.98,387900.0,13.93,13.99,13.91,13.98,387900.0
2009-05-19 13:35:00,13.98,14.0,13.97,14.0,269800.0,13.98,14.0,13.97,14.0,269800.0
2009-05-19 13:40:00,14.0,14.04,14.0,14.02,367900.0,14.0,14.04,14.0,14.02,367900.0
2009-05-19 13:45:00,14.02,14.04,14.01,14.03,86400.0,14.02,14.04,14.01,14.03,86400.0
2009-05-19 13:50:00,14.03,14.03,14.01,14.03,118000.0,14.03,14.03,14.01,14.03,118000.0
2009-05-19 13:55:00,14.03,14.05,14.03,14.04,191900.0,14.03,14.05,14.03,14.04,191900.0
2009-05-19 14:00:00,14.04,14.04,14.0,14.02,83100.0,14.04,14.04,14.0,14.02,83100.0
2009-05-19 14:05:00,14.02,14.02,14.0,14.01,64400.0,14.02,14.02,14.0,14.01,64400.0
2009-05-19 14:10:00,14.0,14.02,14.0,14.01,59100.0,14.0,14.02,14.0,14.01,59100.0
2009-05-19 14:15:00,14.02,14.03,14.01,14.02,72500.0,14.02,14.03,14.01,14.02,72500.0
2009-05-19 14:20:00,14.03,14.04,14.02,14.03,64400.0,14.03,14.04,14.02,14.03,64400.0
2009-05-19 14:25:00,14.04,14.08,14.03,14.07,295300.0,14.04,14.08,14.03,14.07,295300.0
2009-05-19 14:30:00,14.08,14.09,14.07,14.08,171100.0,14.08,14.09,14.07,14.08,171100.0
2009-05-19 14:35:00,14.07,14.08,14.05,14.06,51700.0,14.07,14.08,14.05,14.06,51700.0
2009-05-19 14:40:00,14.05,14.07,14.05,14.05,82300.0,14.05,14.07,14.05,14.05,82300.0
2009-05-19 14:45:00,14.05,14.08,14.05,14.08,61600.0,14.05,14.08,14.05,14.08,61600.0
2009-05-19 14:50:00,14.08,14.08,14.06,14.06,49800.0,14.08,14.08,14.06,14.06,49800.0
2009-05-19 14:55:00,14.05,14.06,14.04,14.05,44900.0,14.05,14.06,14.04,14.05,44900.0
2009-05-19 15:00:00,14.04,14.05,14.03,14.04,88800.0,14.04,14.05,14.03,14.04,88800.0
2009-05-19 15:05:00,14.04,14.04,14.0,14.01,118500.0,14.04,14.04,14.0,14.01,118500.0
2009-05-19 15:10:00,14.01,14.01,14.0,14.0,55400.0,14.01,14.01,14.0,14.0,55400.0
2009-05-19 15:15:00,14.01,14.02,14.0,14.0,85500.0,14.01,14.02,14.0,14.0,85500.0
2009-05-19 15:20:00,14.0,14.01,14.0,14.01,61800.0,14.0,14.01,14.0,14.01,61800.0
2009-05-19 15:25:00,14.0,14.01,13.99,13.99,51500.0,14.0,14.01,13.99,13.99,51500.0
2009-05-19 15:30:00,14.0,14.02,13.99,14.02,120000.0,14.0,14.02,13.99,14.02,120000.0
2009-05-19 15:35:00,14.02,14.02,14.01,14.01,97200.0,14.02,14.02,14.01,14.01,97200.0
2009-05-19 15:40:00,14.01,14.03,14.0,14.01,212600.0,14.01,14.03,14.0,14.01,212600.0
2009-05-19 15:45:00,14.01,14.01,13.99,14.0,139800.0,14.01,14.01,13.99,14.0,139800.0
2009-05-19 15:50:00,14.0,14.01,13.99,13.99,110600.0,14.0,14.01,13.99,13.99,110600.0
2009-05-19 15:55:00,14.0,14.01,13.99,13.99,100500.0,14.0,14.01,13.99,13.99,100500.0
2009-05-20 09:30:00,14.05,14.13,14.04,14.11,593400.0,14.05,14.13,14.04,14.11,593400.0
2009-05-20 09:35:00,14.11,14.12,14.08,14.1,571300.0,14.11,14.12,14.08,14.1,571300.0
2009-05-20 09:40:00,14.1,14.17,14.09,14.15,309100.0,14.1,14.17,14.09,14.15,309100.0
2009-05-20 09:45:00,14.15,14.16,14.11,14.13,264100.0,14.15,14.16,14.11,14.13,264100.0
2009-05-20 09:50:00,14.12,14.16,14.12,14.15,357700.0,14.12,14.16,14.12,14.15,357700.0
2009-05-20 09:55:00,14.14,14.15,14.13,14.14,86800.0,14.14,14.15,14.13,14.14,86800.0
2009-05-20 10:00:00,14.14,14.18,14.13,14.18,103400.0,14.14,14.18,14.13,14.18,103400.0
2009-05-20 10:05:00,14.17,14.18,14.15,14.15,369300.0,14.17,14.18,14.15,14.15,369300.0
2009-05-20 10:10:00,14.16,14.16,14.12,14.14,212300.0,14.16,14.16,14.12,14.14,212300.0
2009-05-20 10:15:00,14.14,14.17,14.13,14.16,162100.0,14.14,14.17,14.13,14.16,162100.0
2009-05-20 10:20:00,14.17,14.17,14.15,14.17,132700.0,14.17,14.17,14.15,14.17,132700.0
2009-05-20 10:25:00,14.17,14.17,14.14,14.15,268100.0,14.17,14.17,14.14,14.15,268100.0
2009-05-20 10:30:00,14.15,14.17,14.14,14.15,142900.0,14.15,14.17,14.14,14.15,142900.0
2009-05-20 10:35:00,14.15,14.16,14.12,14.12,208700.0,14.15,14.16,14.12,14.12,208700.0
2009-05-20 10:40:00,14.12,14.16,14.11,14.14,418900.0,14.12,14.16,14.11,14.14,418900.0
2009-05-20 10:45:00,14.14,14.14,14.11,14.12,84400.0,14.14,14.14,14.11,14.12,84400.0
2009-05-20 10:50:00,14.11,14.14,14.11,14.12,130200.0,14.11,14.14,14.11,14.12,130200.0
2009-05-20 10:55:00,14.12,14.12,14.09,14.11,91300.0,14.12,14.12,14.09,14.11,91300.0
2009-05-20 11:00:00,14.1,14.13,14.1,14.13,124800.0,14.1,14.13,14.1,14.13,124800.0
2009-05-20 11:05:00,14.13,14.14,14.09,14.1,120600.0,14.13,14.14,14.09,14.1,120600.0
2009-05-20 11:10:00,14.09,14.13,14.09,14.12,150500.0,14.09,14.13,14.09,14.12,150500.0
2009-05-20 11:15:00,14.12,14.12,14.1,14.11,38600.0,14.12,14.12,14.1,14.11,38600.0
2009-05-20 11:20:00,14.12,14.13,14.1,14.12,148300.0,14.12,14.13,14.1,14.12,148300.0
2009-05-20 11:25:00,14.11,14.13,14.11,14.12,53000.0,14.11,14.13,14.11,14.12,53000.0
2009-05-20 11:30:00,14.12,14.14,14.12,14.13,27400.0,14.12,14.14,14.12,14.13,27400.0
2009-05-20 11:35:00,14.14,14.14,14.13,14.14,136100.0,14.14,14.14,14.13,14.14,136100.0
2009-05-20 11:40:00,14.14,14.17,14.13,14.15,259800.0,14.14,14.17,14.13,14.15,259800.0
2009-05-20 11:45:00,14.15,14.17,14.14,14.15,80700.0,14.15,14.17,14.14,14.15,80700.0
2009-05-20 11:50:00,14.15,14.15,14.1,14.11,40500.0,14.15,14.15,14.1,14.11,40500.0
2009-05-20 11:55:00,14.12,14.14,14.09,14.1,103700.0,14.12,14.14,14.09,14.1,103700.0
2009-05-20 12:00:00,14.1,14.11,14.08,14.11,138500.0,14.1,14.11,14.08,14.11,138500.0
2009-05-20 12:05:00,14.1,14.11,14.1,14.1,25600.0,14.1,14.11,14.1,14.1,25600.0
2009-05-20 12:10:00,14.1,14.12,14.1,14.1,51000.0,14.1,14.12,14.1,14.1,51000.0
2009-05-20 12:15:00,14.1,14.13,14.1,14.1,58100.0,14.1,14.13,14.1,14.1,58100.0
2009-05-20 12:20:00,14.1,14.12,14.09,14.1,51600.0,14.1,14.12,14.09,14.1,51600.0
2009-05-20 12:25:00,14.1,14.12,14.08,14.1,64300.0,14.1,14.12,14.08,14.1,64300.0
2009-05-20 12:30:00,14.1,14.1,14.07,14.08,78500.0,14.1,14.1,14.07,14.08,78500.0
2009-05-20 12:35:00,14.08,14.08,14.04,14.05,70800.0,14.08,14.08,14.04,14.05,70800.0
2009-05-20 12:40:00,14.04,14.08,14.04,14.07,214800.0,14.04,14.08,14.04,14.07,214800.0
2009-05-20 12:45:00,14.06,14.08,14.05,14.08,91100.0,14.06,14.08,14.05,14.08,91100.0
2009-05-20 12:50:00,14.06,14.07,14.04,14.05,60600.0,14.06,14.07,14.04,14.05,60600.0
2009-05-20 12:55:00,14.05,14.05,14.03,14.03,66500.0,14.05,14.05,14.03,14.03,66500.0
2009-05-20 13:00:00,14.03,14.03,14.0,14.01,73800.0,14.03,14.03,14.0,14.01,73800.0
2009-05-20 13:05:00,14.01,14.05,14.01,14.05,111900.0,14.01,14.05,14.01,14.05,111900.0
2009-05-20 13:10:00,14.04,14.07,14.03,14.05,152900.0,14.04,14.07,14.03,14.05,152900.0
2009-05-20 13:15:00,14.05,14.08,14.05,14.06,79500.0,14.05,14.08,14.05,14.06,79500.0
2009-05-20 13:20:00,14.06,14.06,14.03,14.06,269800.0,14.06,14.06,14.03,14.06,269800.0
2009-05-20 13:25:00,14.06,14.06,14.04,14.06,43100.0,14.06,14.06,14.04,14.06,43100.0
2009-05-20 13:30:00,14.06,14.06,14.04,14.04,116500.0,14.06,14.06,14.04,14.04,116500.0
2009-05-20 13:35:00,14.04,14.06,14.03,14.05,109500.0,14.04,14.06,14.03,14.05,109500.0
2009-05-20 13:40:00,14.06,14.09,14.05,14.07,156000.0,14.06,14.09,14.05,14.07,156000.0
2009-05-20 13:45:00,14.07,14.09,14.06,14.09,135400.0,14.07,14.09,14.06,14.09,135400.0
2009-05-20 13:50:00,14.09,14.1,14.08,14.09,74100.0,14.09,14.1,14.08,14.09,74100.0
2009-05-20 13:55:00,14.09,14.09,14.06,14.06,93400.0,14.09,14.09,14.06,14.06,93400.0
2009-05-20 14:00:00,14.07,14.09,14.06,14.06,77300.0,14.07,14.09,14.06,14.06,77300.0
2009-05-20 14:05:00,14.06,14.11,14.06,14.1,52000.0,14.06,14.11,14.06,14.1,52000.0
2009-05-20 14:10:00,14.11,14.16,14.08,14.09,343100.0,14.11,14.16,14.08,14.09,343100.0
2009-05-20 14:15:00,14.09,14.09,14.06,14.08,197500.0,14.09,14.09,14.06,14.08,197500.0
2009-05-20 14:20:00,14.09,14.1,14.08,14.09,60900.0,14.09,14.1,14.08,14.09,60900.0
2009-05-20 14:25:00,14.09,14.09,14.07,14.08,18100.0,14.09,14.09,14.07,14.08,18100.0
2009-05-20 14:30:00,14.08,14.09,14.07,14.09,122300.0,14.08,14.09,14.07,14.09,122300.0
2009-05-20 14:35:00,14.09,14.1,14.08,14.09,36600.0,14.09,14.1,14.08,14.09,36600.0
2009-05-20 14:40:00,14.09,14.11,14.08,14.09,151300.0,14.09,14.11,14.08,14.09,151300.0
2009-05-20 14:45:00,14.1,14.11,14.08,14.11,108000.0,14.1,14.11,14.08,14.11,108000.0
2009-05-20 14:50:00,14.12,14.12,14.1,14.11,115700.0,14.12,14.12,14.1,14.11,115700.0
2009-05-20 14:55:00,14.11,14.11,14.09,14.09,82800.0,14.11,14.11,14.09,14.09,82800.0
2009-05-20 15:00:00,14.09,14.1,14.08,14.09,20900.0,14.09,14.1,14.08,14.09,20900.0
2009-05-20 15:05:00,14.1,14.1,14.09,14.09,31800.0,14.1,14.1,14.09,14.09,31800.0
2009-05-20 15:10:00,14.1,14.1,14.09,14.1,21900.0,14.1,14.1,14.09,14.1,21900.0
2009-05-20 15:15:00,14.1,14.1,14.07,14.09,116300.0,14.1,14.1,14.07,14.09,116300.0
2009-05-20 15:20:00,14.08,14.09,14.06,14.08,334900.0,14.08,14.09,14.06,14.08,334900.0
2009-05-20 15:25:00,14.08,14.08,14.06,14.07,52700.0,14.08,14.08,14.06,14.07,52700.0
2009-05-20 15:30:00,14.07,14.07,14.06,14.06,89500.0,14.07,14.07,14.06,14.06,89500.0
2009-05-20 15:35:00,14.05,14.08,14.05,14.07,91100.0,14.05,14.08,14.05,14.07,91100.0
2009-05-20 15:40:00,14.07,14.08,14.06,14.06,58000.0,14.07,14.08,14.06,14.06,58000.0
2009-05-20 15:45:00,14.06,14.08,14.06,14.07,68700.0,14.06,14.08,14.06,14.07,68700.0
2009-05-20 15:50:00,14.06,14.07,14.05,14.07,71200.0,14.06,14.07,14.05,14.07,71200.0
2009-05-20 15:55:00,14.06,14.09,14.06,14.09,156400.0,14.06,14.09,14.06,14.09,156400.0
2009-05-21 09:30:00,13.98,13.99,13.95,13.97,285800.0,13.98,13.99,13.95,13.97,285800.0
2009-05-21 09:35:00,13.97,13.99,13.96,13.97,103400.0,13.97,13.99,13.96,13.97,103400.0
2009-05-21 09:40:00,13.97,13.98,13.95,13.97,110300.0,13.97,13.98,13.95,13.97,110300.0
2009-05-21 09:45:00,13.97,13.98,13.95,13.97,95600.0,13.97,13.98,13.95,13.97,95600.0
2009-05-21 09:50:00,13.96,13.97,13.96,13.97,124400.0,13.96,13.97,13.96,13.97,124400.0
2009-05-21 09:55:00,13.96,13.97,13.95,13.95,100600.0,13.96,13.97,13.95,13.95,100600.0
2009-05-21 10:00:00,13.95,13.95,13.91,13.91,255600.0,13.95,13.95,13.91,13.91,255600.0
2009-05-21 10:05:00,13.92,13.96,13.91,13.95,127700.0,13.92,13.96,13.91,13.95,127700.0
2009-05-21 10:10:00,13.95,13.99,13.95,13.99,61300.0,13.95,13.99,13.95,13.99,61300.0
2009-05-21 10:15:00,13.99,14.01,13.97,13.97,110300.0,13.99,14.01,13.97,13.97,110300.0
2009-05-21 10:20:00,13.98,13.98,13.93,13.94,124000.0,13.98,13.98,13.93,13.94,124000.0
2009-05-21 10:25:00,13.94,13.95,13.92,13.92,49800.0,13.94,13.95,13.92,13.92,49800.0
2009-05-21 10:30:00,13.92,13.94,13.92,13.92,60100.0,13.92,13.94,13.92,13.92,60100.0
2009-05-21 10:35:00,13.92,13.92,13.88,13.91,114100.0,13.92,13.92,13.88,13.91,114100.0
2009-05-21 10:40:00,13.91,13.94,13.9,13.94,34400.0,13.91,13.94,13.9,13.94,34400.0
2009-05-21 10:45:00,13.95,13.96,13.94,13.94,64800.0,13.95,13.96,13.94,13.94,64800.0
2009-05-21 10:50:00,13.94,13.97,13.92,13.97,60000.0,13.94,13.97,13.92,13.97,60000.0
2009-05-21 10:55:00,13.98,13.98,13.94,13.98,37100.0,13.98,13.98,13.94,13.98,37100.0
2009-05-21 11:00:00,13.98,14.0,13.97,13.97,224200.0,13.98,14.0,13.97,13.97,224200.0
2009-05-21 11:05:00,13.97,13.98,13.95,13.96,120000.0,13.97,13.98,13.95,13.96,120000.0
2009-05-21 11:10:00,13.96,14.04,13.96,14.02,80000.0,13.96,14.04,13.96,14.02,80000.0
2009-05-21 11:15:00,14.02,14.06,14.02,14.06,73700.0,14.02,14.06,14.02,14.06,73700.0
2009-05-21 11:20:00,14.06,14.06,14.03,14.04,107100.0,14.06,14.06,14.03,14.04,107100.0
2009-05-21 11:25:00,14.05,14.05,14.02,14.04,75300.0,14.05,14.05,14.02,14.04,75300.0
2009-05-21 11:30:00,14.04,14.04,14.03,14.04,32400.0,14.04,14.04,14.03,14.04,32400.0
2009-05-21 11:35:00,14.03,14.05,14.03,14.05,40900.0,14.03,14.05,14.03,14.05,40900.0
2009-05-21 11:40:00,14.05,14.05,14.02,14.04,164500.0,14.05,14.05,14.02,14.04,164500.0
2009-05-21 11:45:00,14.04,14.1,14.03,14.09,119100.0,14.04,14.1,14.03,14.09,119100.0
2009-05-21 11:50:00,14.1,14.12,14.08,14.12,174100.0,14.1,14.12,14.08,14.12,174100.0
2009-05-21 11:55:00,14.12,14.14,14.12,14.14,59500.0,14.12,14.14,14.12,14.14,59500.0
2009-05-21 12:00:00,14.14,14.14,14.11,14.11,132000.0,14.14,14.14,14.11,14.11,132000.0
2009-05-21 12:05:00,14.11,14.14,14.11,14.14,57100.0,14.11,14.14,14.11,14.14,57100.0
2009-05-21 12:10:00,14.14,14.16,14.13,14.14,111800.0,14.14,14.16,14.13,14.14,111800.0
2009-05-21 12:15:00,14.14,14.15,14.11,14.15,109900.0,14.14,14.15,14.11,14.15,109900.0
2009-05-21 12:20:00,14.15,14.16,14.14,14.15,79300.0,14.15,14.16,14.14,14.15,79300.0
2009-05-21 12:25:00,14.15,14.15,14.12,14.12,246800.0,14.15,14.15,14.12,14.12,246800.0
2009-05-21 12:30:00,14.13,14.15,14.12,14.13,137700.0,14.13,14.15,14.12,14.13,137700.0
2009-05-21 12:35:00,14.14,14.15,14.12,14.13,52400.0,14.14,14.15,14.12,14.13,52400.0
2009-05-21 12:40:00,14.14,14.3,14.14,14.28,565400.0,14.14,14.3,14.14,14.28,565400.0
2009-05-21 12:45:00,14.28,14.3,14.24,14.27,220200.0,14.28,14.3,14.24,14.27,220200.0
2009-05-21 12:50:00,14.28,14.29,14.23,14.24,116300.0,14.28,14.29,14.23,14.24,116300.0
2009-05-21 12:55:00,14.23,14.27,14.23,14.24,181200.0,14.23,14.27,14.23,14.24,181200.0
2009-05-21 13:00:00,14.24,14.25,14.23,14.25,40700.0,14.24,14.25,14.23,14.25,40700.0
2009-05-21 13:05:00,14.24,14.25,14.22,14.22,146300.0,14.24,14.25,14.22,14.22,146300.0
2009-05-21 13:10:00,14.23,14.24,14.21,14.22,96300.0,14.23,14.24,14.21,14.22,96300.0
2009-05-21 13:15:00,14.21,14.22,14.2,14.21,91900.0,14.21,14.22,14.2,14.21,91900.0
2009-05-21 13:20:00,14.22,14.23,14.2,14.23,82100.0,14.22,14.23,14.2,14.23,82100.0
2009-05-21 13:25:00,14.23,14.25,14.21,14.25,115600.0,14.23,14.25,14.21,14.25,115600.0
2009-05-21 13:30:00,14.25,14.26,14.22,14.24,94300.0,14.25,14.26,14.22,14.24,94300.0
2009-05-21 13:35:00,14.23,14.24,14.21,14.22,49200.0,14.23,14.24,14.21,14.22,49200.0
2009-05-21 13:40:00,14.23,14.24,14.22,14.23,50700.0,14.23,14.24,14.22,14.23,50700.0
2009-05-21 13:45:00,14.23,14.24,14.23,14.24,48800.0,14.23,14.24,14.23,14.24,48800.0
2009-05-21 13:50:00,14.25,14.26,14.24,14.25,81700.0,14.25,14.26,14.24,14.25,81700.0
2009-05-21 13:55:00,14.25,14.26,14.24,14.25,43400.0,14.25,14.26,14.24,14.25,43400.0
2009-05-21 14:00:00,14.25,14.28,14.25,14.27,88100.0,14.25,14.28,14.25,14.27,88100.0
2009-05-21 14:05:00,14.27,14.34,14.27,14.34,176000.0,14.27,14.34,14.27,14.34,176000.0
2009-05-21 14:10:00,14.33,14.34,14.32,14.33,138500.0,14.33,14.34,14.32,14.33,138500.0
2009-05-21 14:15:00,14.32,14.33,14.31,14.32,72200.0,14.32,14.33,14.31,14.32,72200.0
2009-05-21 14:20:00,14.32,14.34,14.32,14.33,134900.0,14.32,14.34,14.32,14.33,134900.0
2009-05-21 14:25:00,14.33,14.33,14.31,14.32,106500.0,14.33,14.33,14.31,14.32,106500.0
2009-05-21 14:30:00,14.32,14.34,14.31,14.32,110500.0,14.32,14.34,14.31,14.32,110500.0
2009-05-21 14:35:00,14.32,14.32,14.3,14.31,152700.0,14.32,14.32,14.3,14.31,152700.0
2009-05-21 14:40:00,14.3,14.32,14.3,14.32,167400.0,14.3,14.32,14.3,14.32,167400.0
2009-05-21 14:45:00,14.32,14.34,14.31,14.34,173000.0,14.32,14.34,14.31,14.34,173000.0
2009-05-21 14:50:00,14.34,14.34,14.31,14.31,106900.0,14.34,14.34,14.31,14.31,106900.0
2009-05-21 14:55:00,14.32,14.34,14.3,14.3,288000.0,14.32,14.34,14.3,14.3,288000.0
2009-05-21 15:00:00,14.31,14.31,14.3,14.31,56700.0,14.31,14.31,14.3,14.31,56700.0
2009-05-21 15:05:00,14.3,14.31,14.3,14.31,28700.0,14.3,14.31,14.3,14.31,28700.0
2009-05-21 15:10:00,14.31,14.32,14.31,14.31,152000.0,14.31,14.32,14.31,14.31,152000.0
2009-05-21 15:15:00,14.32,14.32,14.3,14.31,67800.0,14.32,14.32,14.3,14.31,67800.0
2009-05-21 15:20:00,14.32,14.32,14.31,14.32,29600.0,14.32,14.32,14.31,14.32,29600.0
2009-05-21 15:25:00,14.32,14.32,14.31,14.32,46000.0,14.32,14.32,14.31,14.32,46000.0
2009-05-21 15:30:00,14.32,14.32,14.31,14.32,36600.0,14.32,14.32,14.31,14.32,36600.0
2009-05-21 15:35:00,14.32,14.33,14.32,14.33,144000.0,14.32,14.33,14.32,14.33,144000.0
2009-05-21 15:40:00,14.33,14.33,14.32,14.32,48200.0,14.33,14.33,14.32,14.32,48200.0
2009-05-21 15:45:00,14.33,14.33,14.31,14.32,125000.0,14.33,14.33,14.31,14.32,125000.0
2009-05-21 15:50:00,14.31,14.33,14.31,14.33,142900.0,14.31,14.33,14.31,14.33,142900.0
2009-05-21 15:55:00,14.33,14.34,14.32,14.34,268500.0,14.33,14.34,14.32,14.34,268500.0
2009-05-22 09:30:00,14.55,14.56,14.52,14.53,493500.0,14.55,14.56,14.52,14.53,493500.0
2009-05-22 09:35:00,14.53,14.53,14.5,14.51,283100.0,14.53,14.53,14.5,14.51,283100.0
2009-05-22 09:40:00,14.51,14.51,14.48,14.48,294000.0,14.51,14.51,14.48,14.48,294000.0
2009-05-22 09:45:00,14.48,14.5,14.45,14.45,250700.0,14.48,14.5,14.45,14.45,250700.0
2009-05-22 09:50:00,14.45,14.45,14.42,14.42,183300.0,14.45,14.45,14.42,14.42,183300.0
2009-05-22 09:55:00,14.42,14.46,14.42,14.45,158000.0,14.42,14.46,14.42,14.45,158000.0
2009-05-22 10:00:00,14.46,14.49,14.45,14.49,126600.0,14.46,14.49,14.45,14.49,126600.0
2009-05-22 10:05:00,14.48,14.52,14.48,14.51,189500.0,14.48,14.52,14.48,14.51,189500.0
2009-05-22 10:10:00,14.5,14.53,14.5,14.53,378500.0,14.5,14.53,14.5,14.53,378500.0
2009-05-22 10:15:00,14.52,14.53,14.51,14.51,172000.0,14.52,14.53,14.51,14.51,172000.0
2009-05-22 10:20:00,14.52,14.54,14.5,14.52,114700.0,14.52,14.54,14.5,14.52,114700.0
2009-05-22 10:25:00,14.53,14.53,14.51,14.52,97600.0,14.53,14.53,14.51,14.52,97600.0
2009-05-22 10:30:00,14.53,14.53,14.48,14.5,118100.0,14.53,14.53,14.48,14.5,118100.0
2009-05-22 10:35:00,14.5,14.51,14.48,14.5,112100.0,14.5,14.51,14.48,14.5,112100.0
2009-05-22 10:40:00,14.49,14.49,14.45,14.48,204100.0,14.49,14.49,14.45,14.48,204100.0
2009-05-22 10:45:00,14.48,14.48,14.46,14.48,340500.0,14.48,14.48,14.46,14.48,340500.0
2009-05-22 10:50:00,14.47,14.47,14.43,14.45,231000.0,14.47,14.47,14.43,14.45,231000.0
2009-05-22 10:55:00,14.45,14.48,14.44,14.48,67500.0,14.45,14.48,14.44,14.48,67500.0
2009-05-22 11:00:00,14.48,14.49,14.44,14.44,446400.0,14.48,14.49,14.44,14.44,446400.0
2009-05-22 11:05:00,14.44,14.47,14.44,14.45,211000.0,14.44,14.47,14.44,14.45,211000.0
2009-05-22 11:10:00,14.45,14.46,14.45,14.46,37600.0,14.45,14.46,14.45,14.46,37600.0
2009-05-22 11:15:00,14.45,14.46,14.44,14.45,50000.0,14.45,14.46,14.44,14.45,50000.0
2009-05-22 11:20:00,14.44,14.45,14.41,14.44,123000.0,14.44,14.45,14.41,14.44,123000.0
2009-05-22 11:25:00,14.44,14.51,14.44,14.49,101200.0,14.44,14.51,14.44,14.49,101200.0
2009-05-22 11:30:00,14.49,14.52,14.49,14.51,91900.0,14.49,14.52,14.49,14.51,91900.0
2009-05-22 11:35:00,14.51,14.52,14.5,14.5,45100.0,14.51,14.52,14.5,14.5,45100.0
2009-05-22 11:40:00,14.5,14.51,14.5,14.51,32300.0,14.5,14.51,14.5,14.51,32300.0
2009-05-22 11:45:00,14.51,14.51,14.47,14.48,75700.0,14.51,14.51,14.47,14.48,75700.0
2009-05-22 11:50:00,14.48,14.49,14.46,14.46,163100.0,14.48,14.49,14.46,14.46,163100.0
2009-05-22 11:55:00,14.46,14.47,14.45,14.45,66800.0,14.46,14.47,14.45,14.45,66800.0
2009-05-22 12:00:00,14.46,14.47,14.44,14.47,35600.0,14.46,14.47,14.44,14.47,35600.0
2009-05-22 12:05:00,14.47,14.47,14.46,14.47,102400.0,14.47,14.47,14.46,14.47,102400.0
2009-05-22 12:10:00,14.47,14.48,14.46,14.46,28600.0,14.47,14.48,14.46,14.46,28600.0
2009-05-22 12:15:00,14.47,14.48,14.46,14.46,183100.0,14.47,14.48,14.46,14.46,183100.0
2009-05-22 12:20:00,14.47,14.47,14.46,14.47,32500.0,14.47,14.47,14.46,14.47,32500.0
2009-05-22 12:25:00,14.47,14.47,14.45,14.46,39500.0,14.47,14.47,14.45,14.46,39500.0
2009-05-22 12:30:00,14.46,14.47,14.45,14.46,45900.0,14.46,14.47,14.45,14.46,45900.0
2009-05-22 12:35:00,14.45,14.46,14.43,14.45,45300.0,14.45,14.46,14.43,14.45,45300.0
2009-05-22 12:40:00,14.45,14.46,14.44,14.46,35000.0,14.45,14.46,14.44,14.46,35000.0
2009-05-22 12:45:00,14.46,14.46,14.45,14.46,27700.0,14.46,14.46,14.45,14.46,27700.0
2009-05-22 12:50:00,14.45,14.46,14.44,14.45,95200.0,14.45,14.46,14.44,14.45,95200.0
2009-05-22 12:55:00,14.44,14.46,14.44,14.45,35500.0,14.44,14.46,14.44,14.45,35500.0
2009-05-22 13:00:00,14.45,14.45,14.44,14.44,9900.0,14.45,14.45,14.44,14.44,9900.0
2009-05-22 13:05:00,14.44,14.48,14.44,14.46,98300.0,14.44,14.48,14.44,14.46,98300.0
2009-05-22 13:10:00,14.45,14.46,14.43,14.45,100800.0,14.45,14.46,14.43,14.45,100800.0
2009-05-22 13:15:00,14.44,14.46,14.44,14.46,48900.0,14.44,14.46,14.44,14.46,48900.0
2009-05-22 13:20:00,14.46,14.48,14.44,14.48,159100.0,14.46,14.48,14.44,14.48,159100.0
2009-05-22 13:25:00,14.48,14.48,14.47,14.48,83000.0,14.48,14.48,14.47,14.48,83000.0
2009-05-22 13:30:00,14.48,14.49,14.47,14.47,74600.0,14.48,14.49,14.47,14.47,74600.0
2009-05-22 13:35:00,14.47,14.48,14.46,14.47,94900.0,14.47,14.48,14.46,14.47,94900.0
2009-05-22 13:40:00,14.47,14.48,14.47,14.47,33700.0,14.47,14.48,14.47,14.47,33700.0
2009-05-22 13:45:00,14.47,14.48,14.47,14.48,48800.0,14.47,14.48,14.47,14.48,48800.0
2009-05-22 13:50:00,14.47,14.48,14.46,14.47,65800.0,14.47,14.48,14.46,14.47,65800.0
2009-05-22 13:55:00,14.47,14.47,14.45,14.47,56900.0,14.47,14.47,14.45,14.47,56900.0
2009-05-22 14:00:00,14.46,14.48,14.46,14.48,135400.0,14.46,14.48,14.46,14.48,135400.0
2009-05-22 14:05:00,14.48,14.48,14.46,14.47,55200.0,14.48,14.48,14.46,14.47,55200.0
2009-05-22 14:10:00,14.47,14.48,14.46,14.48,60300.0,14.47,14.48,14.46,14.48,60300.0
2009-05-22 14:15:00,14.48,14.48,14.45,14.47,55700.0,14.48,14.48,14.45,14.47,55700.0
2009-05-22 14:20:00,14.46,14.48,14.46,14.48,32000.0,14.46,14.48,14.46,14.48,32000.0
2009-05-22 14:25:00,14.48,14.48,14.47,14.47,16200.0,14.48,14.48,14.47,14.47,16200.0
2009-05-22 14:30:00,14.47,14.49,14.45,14.45,140900.0,14.47,14.49,14.45,14.45,140900.0
2009-05-22 14:35:00,14.46,14.46,14.45,14.46,82600.0,14.46,14.46,14.45,14.46,82600.0
2009-05-22 14:40:00,14.46,14.46,14.45,14.46,29200.0,14.46,14.46,14.45,14.46,29200.0
2009-05-22 14:45:00,14.45,14.47,14.45,14.47,41200.0,14.45,14.47,14.45,14.47,41200.0
2009-05-22 14:50:00,14.47,14.47,14.45,14.46,59500.0,14.47,14.47,14.45,14.46,59500.0
2009-05-22 14:55:00,14.45,14.46,14.45,14.45,29700.0,14.45,14.46,14.45,14.45,29700.0
2009-05-22 15:00:00,14.45,14.47,14.45,14.46,50000.0,14.45,14.47,14.45,14.46,50000.0
2009-05-22 15:05:00,14.47,14.47,14.46,14.46,60400.0,14.47,14.47,14.46,14.46,60400.0
2009-05-22 15:10:00,14.47,14.48,14.46,14.48,60400.0,14.47,14.48,14.46,14.48,60400.0
2009-05-22 15:15:00,14.47,14.48,14.47,14.48,89600.0,14.47,14.48,14.47,14.48,89600.0
2009-05-22 15:20:00,14.48,14.48,14.46,14.47,37800.0,14.48,14.48,14.46,14.47,37800.0
2009-05-22 15:25:00,14.46,14.48,14.46,14.48,42600.0,14.46,14.48,14.46,14.48,42600.0
2009-05-22 15:30:00,14.48,14.49,14.47,14.48,208600.0,14.48,14.49,14.47,14.48,208600.0
2009-05-22 15:35:00,14.48,14.49,14.47,14.49,177300.0,14.48,14.49,14.47,14.49,177300.0
2009-05-22 15:40:00,14.48,14.5,14.48,14.48,179400.0,14.48,14.5,14.48,14.48,179400.0
2009-05-22 15:45:00,14.48,14.49,14.48,14.49,69800.0,14.48,14.49,14.48,14.49,69800.0
2009-05-22 15:50:00,14.48,14.5,14.48,14.5,155800.0,14.48,14.5,14.48,14.5,155800.0
2009-05-22 15:55:00,14.5,14.5,14.49,14.5,275400.0,14.5,14.5,14.49,14.5,275400.0
2009-05-26 09:30:00,14.22,14.27,14.2,14.25,734900.0,14.22,14.27,14.2,14.25,734900.0
2009-05-26 09:35:00,14.26,14.28,14.24,14.26,514000.0,14.26,14.28,14.24,14.26,514000.0
2009-05-26 09:40:00,14.27,14.29,14.26,14.27,227400.0,14.27,14.29,14.26,14.27,227400.0
2009-05-26 09:45:00,14.27,14.3,14.27,14.28,93100.0,14.27,14.3,14.27,14.28,93100.0
2009-05-26 09:50:00,14.28,14.3,14.27,14.27,119200.0,14.28,14.3,14.27,14.27,119200.0
2009-05-26 09:55:00,14.27,14.28,14.25,14.27,107200.0,14.27,14.28,14.25,14.27,107200.0
2009-05-26 10:00:00,14.28,14.29,14.24,14.25,70500.0,14.28,14.29,14.24,14.25,70500.0
2009-05-26 10:05:00,14.26,14.32,14.26,14.31,51700.0,14.26,14.32,14.26,14.31,51700.0
2009-05-26 10:10:00,14.3,14.33,14.3,14.32,62800.0,14.3,14.33,14.3,14.32,62800.0
2009-05-26 10:15:00,14.33,14.34,14.29,14.32,91700.0,14.33,14.34,14.29,14.32,91700.0
2009-05-26 10:20:00,14.31,14.32,14.29,14.29,86100.0,14.31,14.32,14.29,14.29,86100.0
2009-05-26 10:25:00,14.29,14.3,14.29,14.3,46600.0,14.29,14.3,14.29,14.3,46600.0
2009-05-26 10:30:00,14.29,14.32,14.28,14.31,73500.0,14.29,14.32,14.28,14.31,73500.0
2009-05-26 10:35:00,14.32,14.35,14.32,14.34,34900.0,14.32,14.35,14.32,14.34,34900.0
2009-05-26 10:40:00,14.34,14.35,14.32,14.33,92200.0,14.34,14.35,14.32,14.33,92200.0
2009-05-26 10:45:00,14.33,14.37,14.33,14.36,75600.0,14.33,14.37,14.33,14.36,75600.0
2009-05-26 10:50:00,14.37,14.43,14.36,14.43,99200.0,14.37,14.43,14.36,14.43,99200.0
2009-05-26 10:55:00,14.43,14.43,14.38,14.4,128000.0,14.43,14.43,14.38,14.4,128000.0
2009-05-26 11:00:00,14.4,14.41,14.37,14.38,108600.0,14.4,14.41,14.37,14.38,108600.0
2009-05-26 11:05:00,14.37,14.39,14.37,14.38,64800.0,14.37,14.39,14.37,14.38,64800.0
2009-05-26 11:10:00,14.39,14.4,14.37,14.4,62500.0,14.39,14.4,14.37,14.4,62500.0
2009-05-26 11:15:00,14.4,14.4,14.38,14.4,180100.0,14.4,14.4,14.38,14.4,180100.0
2009-05-26 11:20:00,14.39,14.41,14.39,14.41,40000.0,14.39,14.41,14.39,14.41,40000.0
2009-05-26 11:25:00,14.41,14.42,14.39,14.4,82100.0,14.41,14.42,14.39,14.4,82100.0
2009-05-26 11:30:00,14.39,14.41,14.38,14.39,55200.0,14.39,14.41,14.38,14.39,55200.0
2009-05-26 11:35:00,14.4,14.4,14.39,14.39,18200.0,14.4,14.4,14.39,14.39,18200.0
2009-05-26 11:40:00,14.4,14.44,14.39,14.44,102800.0,14.4,14.44,14.39,14.44,102800.0
2009-05-26 11:45:00,14.44,14.44,14.41,14.44,240900.0,14.44,14.44,14.41,14.44,240900.0
2009-05-26 11:50:00,14.44,14.44,14.43,14.44,58200.0,14.44,14.44,14.43,14.44,58200.0
2009-05-26 11:55:00,14.45,14.45,14.43,14.43,74000.0,14.45,14.45,14.43,14.43,74000.0
2009-05-26 12:00:00,14.43,14.43,14.41,14.41,39600.0,14.43,14.43,14.41,14.41,39600.0
2009-05-26 12:05:00,14.42,14.42,14.41,14.41,94300.0,14.42,14.42,14.41,14.41,94300.0
2009-05-26 12:10:00,14.41,14.42,14.39,14.42,36700.0,14.41,14.42,14.39,14.42,36700.0
2009-05-26 12:15:00,14.42,14.42,14.4,14.4,27500.0,14.42,14.42,14.4,14.4,27500.0
2009-05-26 12:20:00,14.41,14.43,14.4,14.42,72900.0,14.41,14.43,14.4,14.42,72900.0
2009-05-26 12:25:00,14.43,14.46,14.43,14.45,55300.0,14.43,14.46,14.43,14.45,55300.0
2009-05-26 12:30:00,14.44,14.45,14.43,14.44,61800.0,14.44,14.45,14.43,14.44,61800.0
2009-05-26 12:35:00,14.43,14.44,14.42,14.43,22900.0,14.43,14.44,14.42,14.43,22900.0
2009-05-26 12:40:00,14.43,14.43,14.42,14.43,32800.0,14.43,14.43,14.42,14.43,32800.0
2009-05-26 12:45:00,14.42,14.43,14.41,14.43,33100.0,14.42,14.43,14.41,14.43,33100.0
2009-05-26 12:50:00,14.43,14.43,14.42,14.42,16300.0,14.43,14.43,14.42,14.42,16300.0
2009-05-26 12:55:00,14.42,14.42,14.4,14.41,39500.0,14.42,14.42,14.4,14.41,39500.0
2009-05-26 13:00:00,14.41,14.42,14.4,14.42,17700.0,14.41,14.42,14.4,14.42,17700.0
2009-05-26 13:05:00,14.43,14.44,14.42,14.42,42600.0,14.43,14.44,14.42,14.42,42600.0
2009-05-26 13:10:00,14.43,14.43,14.41,14.41,38500.0,14.43,14.43,14.41,14.41,38500.0
2009-05-26 13:15:00,14.41,14.42,14.4,14.41,22400.0,14.41,14.42,14.4,14.41,22400.0
2009-05-26 13:20:00,14.4,14.41,14.37,14.39,88400.0,14.4,14.41,14.37,14.39,88400.0
2009-05-26 13:25:00,14.38,14.4,14.37,14.39,45700.0,14.38,14.4,14.37,14.39,45700.0
2009-05-26 13:30:00,14.39,14.4,14.37,14.38,57000.0,14.39,14.4,14.37,14.38,57000.0
2009-05-26 13:35:00,14.38,14.39,14.37,14.39,56100.0,14.38,14.39,14.37,14.39,56100.0
2009-05-26 13:40:00,14.39,14.4,14.38,14.39,34400.0,14.39,14.4,14.38,14.39,34400.0
2009-05-26 13:45:00,14.4,14.4,14.39,14.4,63400.0,14.4,14.4,14.39,14.4,63400.0
2009-05-26 13:50:00,14.4,14.4,14.38,14.38,32500.0,14.4,14.4,14.38,14.38,32500.0
2009-05-26 13:55:00,14.39,14.4,14.38,14.4,58300.0,14.39,14.4,14.38,14.4,58300.0
2009-05-26 14:00:00,14.4,14.4,14.39,14.39,91300.0,14.4,14.4,14.39,14.39,91300.0
2009-05-26 14:05:00,14.39,14.42,14.39,14.42,74200.0,14.39,14.42,14.39,14.42,74200.0
2009-05-26 14:10:00,14.41,14.42,14.4,14.4,40500.0,14.41,14.42,14.4,14.4,40500.0
2009-05-26 14:15:00,14.41,14.41,14.39,14.4,39500.0,14.41,14.41,14.39,14.4,39500.0
2009-05-26 14:20:00,14.41,14.41,14.39,14.4,23500.0,14.41,14.41,14.39,14.4,23500.0
2009-05-26 14:25:00,14.4,14.42,14.4,14.42,86900.0,14.4,14.42,14.4,14.42,86900.0
2009-05-26 14:30:00,14.42,14.42,14.4,14.4,28900.0,14.42,14.42,14.4,14.4,28900.0
2009-05-26 14:35:00,14.4,14.4,14.39,14.39,44200.0,14.4,14.4,14.39,14.39,44200.0
2009-05-26 14:40:00,14.4,14.4,14.39,14.4,23600.0,14.4,14.4,14.39,14.4,23600.0
2009-05-26 14:45:00,14.4,14.4,14.39,14.39,53400.0,14.4,14.4,14.39,14.39,53400.0
2009-05-26 14:50:00,14.4,14.4,14.39,14.39,5800.0,14.4,14.4,14.39,14.39,5800.0
2009-05-26 14:55:00,14.39,14.4,14.37,14.37,138300.0,14.39,14.4,14.37,14.37,138300.0
2009-05-26 15:00:00,14.37,14.38,14.36,14.37,92600.0,14.37,14.38,14.36,14.37,92600.0
2009-05-26 15:05:00,14.37,14.39,14.37,14.38,17600.0,14.37,14.39,14.37,14.38,17600.0
2009-05-26 15:10:00,14.39,14.39,14.38,14.38,25900.0,14.39,14.39,14.38,14.38,25900.0
2009-05-26 15:15:00,14.38,14.39,14.36,14.37,35700.0,14.38,14.39,14.36,14.37,35700.0
2009-05-26 15:20:00,14.37,14.37,14.35,14.36,30700.0,14.37,14.37,14.35,14.36,30700.0
2009-05-26 15:25:00,14.35,14.38,14.35,14.37,76700.0,14.35,14.38,14.35,14.37,76700.0
2009-05-26 15:30:00,14.37,14.38,14.37,14.38,28800.0,14.37,14.38,14.37,14.38,28800.0
2009-05-26 15:35:00,14.38,14.4,14.38,14.4,30700.0,14.38,14.4,14.38,14.4,30700.0
2009-05-26 15:40:00,14.4,14.4,14.38,14.39,113100.0,14.4,14.4,14.38,14.39,113100.0
2009-05-26 15:45:00,14.39,14.41,14.38,14.4,452600.0,14.39,14.41,14.38,14.4,452600.0
2009-05-26 15:50:00,14.4,14.4,14.38,14.38,42400.0,14.4,14.4,14.38,14.38,42400.0
2009-05-26 15:55:00,14.38,14.4,14.37,14.39,115000.0,14.38,14.4,14.37,14.39,115000.0
2009-05-27 09:30:00,14.41,14.44,14.39,14.42,226100.0,14.41,14.44,14.39,14.42,226100.0
2009-05-27 09:35:00,14.42,14.42,14.38,14.39,50300.0,14.42,14.42,14.38,14.39,50300.0
2009-05-27 09:40:00,14.38,14.4,14.37,14.39,53400.0,14.38,14.4,14.37,14.39,53400.0
2009-05-27 09:45:00,14.39,14.42,14.37,14.42,115600.0,14.39,14.42,14.37,14.42,115600.0
2009-05-27 09:50:00,14.42,14.47,14.41,14.44,94000.0,14.42,14.47,14.41,14.44,94000.0
2009-05-27 09:55:00,14.43,14.45,14.43,14.44,87500.0,14.43,14.45,14.43,14.44,87500.0
2009-05-27 10:00:00,14.44,14.46,14.37,14.37,138700.0,14.44,14.46,14.37,14.37,138700.0
2009-05-27 10:05:00,14.38,14.4,14.37,14.38,141400.0,14.38,14.4,14.37,14.38,141400.0
2009-05-27 10:10:00,14.38,14.4,14.36,14.36,96700.0,14.38,14.4,14.36,14.36,96700.0
2009-05-27 10:15:00,14.37,14.38,14.35,14.36,83600.0,14.37,14.38,14.35,14.36,83600.0
2009-05-27 10:20:00,14.37,14.4,14.36,14.4,120800.0,14.37,14.4,14.36,14.4,120800.0
2009-05-27 10:25:00,14.39,14.45,14.39,14.44,86000.0,14.39,14.45,14.39,14.44,86000.0
2009-05-27 10:30:00,14.44,14.44,14.4,14.41,47500.0,14.44,14.44,14.4,14.41,47500.0
2009-05-27 10:35:00,14.42,14.45,14.41,14.45,48500.0,14.42,14.45,14.41,14.45,48500.0
2009-05-27 10:40:00,14.45,14.5,14.44,14.49,341400.0,14.45,14.5,14.44,14.49,341400.0
2009-05-27 10:45:00,14.5,14.53,14.5,14.52,132900.0,14.5,14.53,14.5,14.52,132900.0
2009-05-27 10:50:00,14.53,14.53,14.48,14.49,97700.0,14.53,14.53,14.48,14.49,97700.0
2009-05-27 10:55:00,14.48,14.5,14.48,14.5,80600.0,14.48,14.5,14.48,14.5,80600.0
2009-05-27 11:00:00,14.5,14.51,14.49,14.5,107900.0,14.5,14.51,14.49,14.5,107900.0
2009-05-27 11:05:00,14.5,14.5,14.42,14.46,251400.0,14.5,14.5,14.42,14.46,251400.0
2009-05-27 11:10:00,14.46,14.49,14.46,14.48,54900.0,14.46,14.49,14.46,14.48,54900.0
2009-05-27 11:15:00,14.47,14.48,14.45,14.46,39400.0,14.47,14.48,14.45,14.46,39400.0
2009-05-27 11:20:00,14.47,14.5,14.46,14.5,93300.0,14.47,14.5,14.46,14.5,93300.0
2009-05-27 11:25:00,14.49,14.51,14.48,14.5,108400.0,14.49,14.51,14.48,14.5,108400.0
2009-05-27 11:30:00,14.51,14.51,14.5,14.51,60200.0,14.51,14.51,14.5,14.51,60200.0
2009-05-27 11:35:00,14.5,14.58,14.5,14.57,172500.0,14.5,14.58,14.5,14.57,172500.0
2009-05-27 11:40:00,14.57,14.67,14.56,14.64,276500.0,14.57,14.67,14.56,14.64,276500.0
2009-05-27 11:45:00,14.64,14.65,14.62,14.62,167900.0,14.64,14.65,14.62,14.62,167900.0
2009-05-27 11:50:00,14.63,14.63,14.61,14.61,110600.0,14.63,14.63,14.61,14.61,110600.0
2009-05-27 11:55:00,14.61,14.65,14.61,14.64,139600.0,14.61,14.65,14.61,14.64,139600.0
2009-05-27 12:00:00,14.64,14.77,14.63,14.77,330600.0,14.64,14.77,14.63,14.77,330600.0
2009-05-27 12:05:00,14.78,14.79,14.75,14.76,193200.0,14.78,14.79,14.75,14.76,193200.0
2009-05-27 12:10:00,14.75,14.76,14.72,14.72,77600.0,14.75,14.76,14.72,14.72,77600.0
2009-05-27 12:15:00,14.73,14.73,14.71,14.73,90600.0,14.73,14.73,14.71,14.73,90600.0
2009-05-27 12:20:00,14.73,14.74,14.71,14.72,197900.0,14.73,14.74,14.71,14.72,197900.0
2009-05-27 12:25:00,14.71,14.72,14.68,14.71,267900.0,14.71,14.72,14.68,14.71,267900.0
2009-05-27 12:30:00,14.7,14.7,14.47,14.68,114100.0,14.7,14.7,14.47,14.68,114100.0
2009-05-27 12:35:00,14.67,14.69,14.66,14.69,299500.0,14.67,14.69,14.66,14.69,299500.0
2009-05-27 12:40:00,14.69,14.7,14.67,14.7,174000.0,14.69,14.7,14.67,14.7,174000.0
2009-05-27 12:45:00,14.7,14.72,14.68,14.71,128400.0,14.7,14.72,14.68,14.71,128400.0
2009-05-27 12:50:00,14.71,14.72,14.7,14.71,113200.0,14.71,14.72,14.7,14.71,113200.0
2009-05-27 12:55:00,14.71,14.72,14.66,14.67,234800.0,14.71,14.72,14.66,14.67,234800.0
2009-05-27 13:00:00,14.67,14.7,14.66,14.69,68000.0,14.67,14.7,14.66,14.69,68000.0
2009-05-27 13:05:00,14.69,14.7,14.68,14.68,172200.0,14.69,14.7,14.68,14.68,172200.0
2009-05-27 13:10:00,14.68,14.7,14.66,14.66,113200.0,14.68,14.7,14.66,14.66,113200.0
2009-05-27 13:15:00,14.67,14.68,14.63,14.64,88500.0,14.67,14.68,14.63,14.64,88500.0
2009-05-27 13:20:00,14.63,14.65,14.61,14.64,69900.0,14.63,14.65,14.61,14.64,69900.0
2009-05-27 13:25:00,14.65,14.65,14.63,14.64,33700.0,14.65,14.65,14.63,14.64,33700.0
2009-05-27 13:30:00,14.65,14.65,14.61,14.61,52400.0,14.65,14.65,14.61,14.61,52400.0
2009-05-27 13:35:00,14.62,14.62,14.6,14.6,124900.0,14.62,14.62,14.6,14.6,124900.0
2009-05-27 13:40:00,14.59,14.6,14.59,14.6,86800.0,14.59,14.6,14.59,14.6,86800.0
2009-05-27 13:45:00,14.59,14.62,14.59,14.59,152200.0,14.59,14.62,14.59,14.59,152200.0
2009-05-27 13:50:00,14.58,14.61,14.56,14.58,77400.0,14.58,14.61,14.56,14.58,77400.0
2009-05-27 13:55:00,14.58,14.62,14.58,14.62,155700.0,14.58,14.62,14.58,14.62,155700.0
2009-05-27 14:00:00,14.61,14.62,14.59,14.59,73300.0,14.61,14.62,14.59,14.59,73300.0
2009-05-27 14:05:00,14.58,14.6,14.56,14.6,43000.0,14.58,14.6,14.56,14.6,43000.0
2009-05-27 14:10:00,14.6,14.64,14.6,14.61,170000.0,14.6,14.64,14.6,14.61,170000.0
2009-05-27 14:15:00,14.62,14.63,14.61,14.63,52100.0,14.62,14.63,14.61,14.63,52100.0
2009-05-27 14:20:00,14.63,14.65,14.63,14.64,158700.0,14.63,14.65,14.63,14.64,158700.0
2009-05-27 14:25:00,14.63,14.65,14.63,14.63,151100.0,14.63,14.65,14.63,14.63,151100.0
2009-05-27 14:30:00,14.63,14.64,14.63,14.64,55200.0,14.63,14.64,14.63,14.64,55200.0
2009-05-27 14:35:00,14.63,14.64,14.62,14.63,53800.0,14.63,14.64,14.62,14.63,53800.0
2009-05-27 14:40:00,14.63,14.64,14.62,14.64,74900.0,14.63,14.64,14.62,14.64,74900.0
2009-05-27 14:45:00,14.64,14.64,14.62,14.63,39900.0,14.64,14.64,14.62,14.63,39900.0
2009-05-27 14:50:00,14.63,14.63,14.61,14.62,74600.0,14.63,14.63,14.61,14.62,74600.0
2009-05-27 14:55:00,14.61,14.62,14.61,14.62,70300.0,14.61,14.62,14.61,14.62,70300.0
2009-05-27 15:00:00,14.62,14.63,14.61,14.61,44200.0,14.62,14.63,14.61,14.61,44200.0
2009-05-27 15:05:00,14.61,14.62,14.61,14.62,69600.0,14.61,14.62,14.61,14.62,69600.0
2009-05-27 15:10:00,14.62,14.62,14.6,14.62,201300.0,14.62,14.62,14.6,14.62,201300.0
2009-05-27 15:15:00,14.61,14.63,14.61,14.63,127700.0,14.61,14.63,14.61,14.63,127700.0
2009-05-27 15:20:00,14.63,14.63,14.6,14.62,124500.0,14.63,14.63,14.6,14.62,124500.0
2009-05-27 15:25:00,14.61,14.62,14.58,14.59,133500.0,14.61,14.62,14.58,14.59,133500.0
2009-05-27 15:30:00,14.59,14.59,14.56,14.58,65100.0,14.59,14.59,14.56,14.58,65100.0
2009-05-27 15:35:00,14.57,14.59,14.57,14.59,117100.0,14.57,14.59,14.57,14.59,117100.0
2009-05-27 15:40:00,14.59,14.62,14.58,14.62,70500.0,14.59,14.62,14.58,14.62,70500.0
2009-05-27 15:45:00,14.62,14.62,14.58,14.6,338900.0,14.62,14.62,14.58,14.6,338900.0
2009-05-27 15:50:00,14.6,14.6,14.57,14.58,531100.0,14.6,14.6,14.57,14.58,531100.0
2009-05-27 15:55:00,14.59,14.6,14.57,14.59,224300.0,14.59,14.6,14.57,14.59,224300.0
2009-05-28 09:30:00,14.93,14.94,14.91,14.91,346400.0,14.93,14.94,14.91,14.91,346400.0
2009-05-28 09:35:00,14.92,14.95,14.91,14.95,168200.0,14.92,14.95,14.91,14.95,168200.0
2009-05-28 09:40:00,14.94,14.96,14.93,14.93,135300.0,14.94,14.96,14.93,14.93,135300.0
2009-05-28 09:45:00,14.93,14.97,14.91,14.93,165300.0,14.93,14.97,14.91,14.93,165300.0
2009-05-28 09:50:00,14.93,14.94,14.89,14.9,190500.0,14.93,14.94,14.89,14.9,190500.0
2009-05-28 09:55:00,14.89,14.9,14.87,14.89,111900.0,14.89,14.9,14.87,14.89,111900.0
2009-05-28 10:00:00,14.9,14.9,14.84,14.87,114500.0,14.9,14.9,14.84,14.87,114500.0
2009-05-28 10:05:00,14.86,14.88,14.82,14.84,232700.0,14.86,14.88,14.82,14.84,232700.0
2009-05-28 10:10:00,14.84,14.87,14.81,14.86,125500.0,14.84,14.87,14.81,14.86,125500.0
2009-05-28 10:15:00,14.86,14.88,14.85,14.87,102600.0,14.86,14.88,14.85,14.87,102600.0
2009-05-28 10:20:00,14.88,14.89,14.87,14.89,63200.0,14.88,14.89,14.87,14.89,63200.0
2009-05-28 10:25:00,14.88,14.9,14.88,14.89,135200.0,14.88,14.9,14.88,14.89,135200.0
2009-05-28 10:30:00,14.9,14.91,14.88,14.9,94300.0,14.9,14.91,14.88,14.9,94300.0
2009-05-28 10:35:00,14.9,14.93,14.89,14.93,114100.0,14.9,14.93,14.89,14.93,114100.0
2009-05-28 10:40:00,14.93,14.96,14.9,14.95,240900.0,14.93,14.96,14.9,14.95,240900.0
2009-05-28 10:45:00,14.95,15.04,14.95,15.03,487000.0,14.95,15.04,14.95,15.03,487000.0
2009-05-28 10:50:00,15.03,15.05,14.99,15.0,203800.0,15.03,15.05,14.99,15.0,203800.0
2009-05-28 10:55:00,15.0,15.02,14.99,15.02,195800.0,15.0,15.02,14.99,15.02,195800.0
2009-05-28 11:00:00,15.02,15.02,14.99,15.02,153700.0,15.02,15.02,14.99,15.02,153700.0
2009-05-28 11:05:00,15.02,15.05,15.02,15.02,97700.0,15.02,15.05,15.02,15.02,97700.0
2009-05-28 11:10:00,15.02,15.03,14.97,14.98,142700.0,15.02,15.03,14.97,14.98,142700.0
2009-05-28 11:15:00,14.98,15.02,14.98,15.0,145100.0,14.98,15.02,14.98,15.0,145100.0
2009-05-28 11:20:00,15.0,15.0,14.98,14.99,69200.0,15.0,15.0,14.98,14.99,69200.0
2009-05-28 11:25:00,15.0,15.04,14.99,15.03,294800.0,15.0,15.04,14.99,15.03,294800.0
2009-05-28 11:30:00,15.03,15.05,15.02,15.04,137900.0,15.03,15.05,15.02,15.04,137900.0
2009-05-28 11:35:00,15.04,15.04,15.02,15.03,197200.0,15.04,15.04,15.02,15.03,197200.0
2009-05-28 11:40:00,15.04,15.04,14.99,15.0,93500.0,15.04,15.04,14.99,15.0,93500.0
2009-05-28 11:45:00,15.0,15.02,14.99,15.01,46900.0,15.0,15.02,14.99,15.01,46900.0
2009-05-28 11:50:00,15.02,15.03,15.0,15.0,126700.0,15.02,15.03,15.0,15.0,126700.0
2009-05-28 11:55:00,15.01,15.01,14.99,15.0,172600.0,15.01,15.01,14.99,15.0,172600.0
2009-05-28 12:00:00,14.99,15.0,14.97,14.97,148700.0,14.99,15.0,14.97,14.97,148700.0
2009-05-28 12:05:00,14.97,14.99,14.95,14.96,118700.0,14.97,14.99,14.95,14.96,118700.0
2009-05-28 12:10:00,14.95,14.99,14.95,14.98,197600.0,14.95,14.99,14.95,14.98,197600.0
2009-05-28 12:15:00,14.98,15.0,14.97,14.97,117700.0,14.98,15.0,14.97,14.97,117700.0
2009-05-28 12:20:00,14.97,14.99,14.96,14.97,127000.0,14.97,14.99,14.96,14.97,127000.0
2009-05-28 12:25:00,14.98,14.98,14.95,14.95,62500.0,14.98,14.98,14.95,14.95,62500.0
2009-05-28 12:30:00,14.96,14.97,14.94,14.97,168600.0,14.96,14.97,14.94,14.97,168600.0
2009-05-28 12:35:00,14.97,15.0,14.97,14.99,93900.0,14.97,15.0,14.97,14.99,93900.0
2009-05-28 12:40:00,14.99,14.99,14.97,14.98,126400.0,14.99,14.99,14.97,14.98,126400.0
2009-05-28 12:45:00,14.97,14.99,14.95,14.96,229400.0,14.97,14.99,14.95,14.96,229400.0
2009-05-28 12:50:00,14.96,14.97,14.95,14.96,38200.0,14.96,14.97,14.95,14.96,38200.0
2009-05-28 12:55:00,14.96,14.97,14.95,14.96,103400.0,14.96,14.97,14.95,14.96,103400.0
2009-05-28 13:00:00,14.96,14.98,14.96,14.96,223800.0,14.96,14.98,14.96,14.96,223800.0
2009-05-28 13:05:00,14.96,14.96,14.94,14.95,859800.0,14.96,14.96,14.94,14.95,859800.0
2009-05-28 13:10:00,14.95,14.96,14.92,14.95,26900.0,14.95,14.96,14.92,14.95,26900.0
2009-05-28 13:15:00,14.96,14.97,14.95,14.96,151300.0,14.96,14.97,14.95,14.96,151300.0
2009-05-28 13:20:00,14.96,14.97,14.91,14.93,59400.0,14.96,14.97,14.91,14.93,59400.0
2009-05-28 13:25:00,14.92,14.95,14.92,14.94,88800.0,14.92,14.95,14.92,14.94,88800.0
2009-05-28 13:30:00,14.95,14.95,14.92,14.94,27800.0,14.95,14.95,14.92,14.94,27800.0
2009-05-28 13:35:00,14.94,14.95,14.92,14.93,16100.0,14.94,14.95,14.92,14.93,16100.0
2009-05-28 13:40:00,14.94,14.94,14.92,14.93,26700.0,14.94,14.94,14.92,14.93,26700.0
2009-05-28 13:45:00,14.93,14.93,14.92,14.93,57100.0,14.93,14.93,14.92,14.93,57100.0
2009-05-28 13:50:00,14.93,14.93,14.92,14.93,34500.0,14.93,14.93,14.92,14.93,34500.0
2009-05-28 13:55:00,14.93,14.93,14.9,14.91,172300.0,14.93,14.93,14.9,14.91,172300.0
2009-05-28 14:00:00,14.91,14.93,14.9,14.9,49900.0,14.91,14.93,14.9,14.9,49900.0
2009-05-28 14:05:00,14.91,14.93,14.91,14.93,74200.0,14.91,14.93,14.91,14.93,74200.0
2009-05-28 14:10:00,14.93,14.93,14.92,14.93,61900.0,14.93,14.93,14.92,14.93,61900.0
2009-05-28 14:15:00,14.93,14.94,14.92,14.94,58500.0,14.93,14.94,14.92,14.94,58500.0
2009-05-28 14:20:00,14.93,14.96,14.93,14.96,102100.0,14.93,14.96,14.93,14.96,102100.0
2009-05-28 14:25:00,14.95,14.97,14.95,14.97,107700.0,14.95,14.97,14.95,14.97,107700.0
2009-05-28 14:30:00,14.97,14.97,14.95,14.97,90600.0,14.97,14.97,14.95,14.97,90600.0
2009-05-28 14:35:00,14.97,14.98,14.95,14.96,258500.0,14.97,14.98,14.95,14.96,258500.0
2009-05-28 14:40:00,14.97,14.97,14.95,14.95,71000.0,14.97,14.97,14.95,14.95,71000.0
2009-05-28 14:45:00,14.94,14.95,14.93,14.93,29400.0,14.94,14.95,14.93,14.93,29400.0
2009-05-28 14:50:00,14.93,14.94,14.92,14.94,35200.0,14.93,14.94,14.92,14.94,35200.0
2009-05-28 14:55:00,14.93,14.95,14.93,14.95,36100.0,14.93,14.95,14.93,14.95,36100.0
2009-05-28 15:00:00,14.94,14.96,14.94,14.96,55500.0,14.94,14.96,14.94,14.96,55500.0
2009-05-28 15:05:00,14.95,14.96,14.95,14.96,42200.0,14.95,14.96,14.95,14.96,42200.0
2009-05-28 15:10:00,14.95,14.96,14.94,14.95,103400.0,14.95,14.96,14.94,14.95,103400.0
2009-05-28 15:15:00,14.94,14.95,14.91,14.91,101900.0,14.94,14.95,14.91,14.91,101900.0
2009-05-28 15:20:00,14.92,14.93,14.91,14.93,101500.0,14.92,14.93,14.91,14.93,101500.0
2009-05-28 15:25:00,14.93,14.94,14.91,14.92,139300.0,14.93,14.94,14.91,14.92,139300.0
2009-05-28 15:30:00,14.92,14.93,14.91,14.93,41500.0,14.92,14.93,14.91,14.93,41500.0
2009-05-28 15:35:00,14.92,14.93,14.92,14.93,38500.0,14.92,14.93,14.92,14.93,38500.0
2009-05-28 15:40:00,14.93,14.93,14.92,14.93,61500.0,14.93,14.93,14.92,14.93,61500.0
2009-05-28 15:45:00,14.93,14.93,14.91,14.92,191300.0,14.93,14.93,14.91,14.92,191300.0
2009-05-28 15:50:00,14.92,14.93,14.91,14.92,91900.0,14.92,14.93,14.91,14.92,91900.0
2009-05-28 15:55:00,14.92,14.94,14.92,14.93,210500.0,14.92,14.94,14.92,14.93,210500.0
2009-05-29 09:30:00,15.24,15.26,15.22,15.26,579700.0,15.24,15.26,15.22,15.26,579700.0
2009-05-29 09:35:00,15.25,15.27,15.22,15.25,459700.0,15.25,15.27,15.22,15.25,459700.0
2009-05-29 09:40:00,15.25,15.26,15.19,15.2,615200.0,15.25,15.26,15.19,15.2,615200.0
2009-05-29 09:45:00,15.2,15.22,15.17,15.18,264200.0,15.2,15.22,15.17,15.18,264200.0
2009-05-29 09:50:00,15.18,15.2,15.15,15.2,399100.0,15.18,15.2,15.15,15.2,399100.0
2009-05-29 09:55:00,15.19,15.24,15.17,15.22,169200.0,15.19,15.24,15.17,15.22,169200.0
2009-05-29 10:00:00,15.23,15.23,15.17,15.17,190000.0,15.23,15.23,15.17,15.17,190000.0
2009-05-29 10:05:00,15.18,15.23,15.16,15.23,157500.0,15.18,15.23,15.16,15.23,157500.0
2009-05-29 10:10:00,15.23,15.25,15.2,15.25,145600.0,15.23,15.25,15.2,15.25,145600.0
2009-05-29 10:15:00,15.25,15.3,15.24,15.3,150300.0,15.25,15.3,15.24,15.3,150300.0
2009-05-29 10:20:00,15.3,15.3,15.26,15.29,182000.0,15.3,15.3,15.26,15.29,182000.0
2009-05-29 10:25:00,15.29,15.31,15.28,15.31,549600.0,15.29,15.31,15.28,15.31,549600.0
2009-05-29 10:30:00,15.31,15.33,15.29,15.31,876400.0,15.31,15.33,15.29,15.31,876400.0
2009-05-29 10:35:00,15.3,15.32,15.17,15.31,246400.0,15.3,15.32,15.17,15.31,246400.0
2009-05-29 10:40:00,15.32,15.35,15.3,15.35,189900.0,15.32,15.35,15.3,15.35,189900.0
2009-05-29 10:45:00,15.35,15.35,15.32,15.34,639700.0,15.35,15.35,15.32,15.34,639700.0
2009-05-29 10:50:00,15.34,15.34,15.32,15.34,101500.0,15.34,15.34,15.32,15.34,101500.0
2009-05-29 10:55:00,15.35,15.43,15.34,15.4,723300.0,15.35,15.43,15.34,15.4,723300.0
2009-05-29 11:00:00,15.41,15.41,15.35,15.35,422300.0,15.41,15.41,15.35,15.35,422300.0
2009-05-29 11:05:00,15.35,15.37,15.34,15.36,150500.0,15.35,15.37,15.34,15.36,150500.0
2009-05-29 11:10:00,15.35,15.36,15.34,15.36,141300.0,15.35,15.36,15.34,15.36,141300.0
2009-05-29 11:15:00,15.35,15.36,15.34,15.35,189700.0,15.35,15.36,15.34,15.35,189700.0
2009-05-29 11:20:00,15.34,15.35,15.32,15.33,111200.0,15.34,15.35,15.32,15.33,111200.0
2009-05-29 11:25:00,15.33,15.36,15.33,15.33,275300.0,15.33,15.36,15.33,15.33,275300.0
2009-05-29 11:30:00,15.33,15.37,15.33,15.36,159700.0,15.33,15.37,15.33,15.36,159700.0
2009-05-29 11:35:00,15.37,15.4,15.36,15.37,626000.0,15.37,15.4,15.36,15.37,626000.0
2009-05-29 11:40:00,15.36,15.42,15.36,15.41,141000.0,15.36,15.42,15.36,15.41,141000.0
2009-05-29 11:45:00,15.41,15.41,15.37,15.39,153000.0,15.41,15.41,15.37,15.39,153000.0
2009-05-29 11:50:00,15.39,15.39,15.36,15.36,241700.0,15.39,15.39,15.36,15.36,241700.0
2009-05-29 11:55:00,15.37,15.37,15.35,15.37,338400.0,15.37,15.37,15.35,15.37,338400.0
2009-05-29 12:00:00,15.36,15.36,15.35,15.36,71100.0,15.36,15.36,15.35,15.36,71100.0
2009-05-29 12:05:00,15.37,15.37,15.35,15.35,212900.0,15.37,15.37,15.35,15.35,212900.0
2009-05-29 12:10:00,15.35,15.36,15.32,15.32,143300.0,15.35,15.36,15.32,15.32,143300.0
2009-05-29 12:15:00,15.32,15.34,15.3,15.33,192400.0,15.32,15.34,15.3,15.33,192400.0
2009-05-29 12:20:00,15.33,15.33,15.29,15.31,517200.0,15.33,15.33,15.29,15.31,517200.0
2009-05-29 12:25:00,15.31,15.34,15.3,15.33,152100.0,15.31,15.34,15.3,15.33,152100.0
2009-05-29 12:30:00,15.33,15.34,15.3,15.31,120400.0,15.33,15.34,15.3,15.31,120400.0
2009-05-29 12:35:00,15.31,15.32,15.3,15.3,119200.0,15.31,15.32,15.3,15.3,119200.0
2009-05-29 12:40:00,15.31,15.32,15.3,15.32,65900.0,15.31,15.32,15.3,15.32,65900.0
2009-05-29 12:45:00,15.33,15.33,15.3,15.31,440300.0,15.33,15.33,15.3,15.31,440300.0
2009-05-29 12:50:00,15.31,15.31,15.26,15.26,142100.0,15.31,15.31,15.26,15.26,142100.0
2009-05-29 12:55:00,15.26,15.28,15.26,15.28,136400.0,15.26,15.28,15.26,15.28,136400.0
2009-05-29 13:00:00,15.28,15.33,15.27,15.33,131100.0,15.28,15.33,15.27,15.33,131100.0
2009-05-29 13:05:00,15.33,15.34,15.31,15.32,134100.0,15.33,15.34,15.31,15.32,134100.0
2009-05-29 13:10:00,15.33,15.33,15.3,15.31,64400.0,15.33,15.33,15.3,15.31,64400.0
2009-05-29 13:15:00,15.31,15.32,15.3,15.32,92300.0,15.31,15.32,15.3,15.32,92300.0
2009-05-29 13:20:00,15.32,15.44,15.31,15.43,1039300.0,15.32,15.44,15.31,15.43,1039300.0
2009-05-29 13:25:00,15.43,15.44,15.4,15.42,730700.0,15.43,15.44,15.4,15.42,730700.0
2009-05-29 13:30:00,15.42,15.43,15.39,15.39,228200.0,15.42,15.43,15.39,15.39,228200.0
2009-05-29 13:35:00,15.39,15.42,15.39,15.41,486300.0,15.39,15.42,15.39,15.41,486300.0
2009-05-29 13:40:00,15.4,15.42,15.4,15.41,365400.0,15.4,15.42,15.4,15.41,365400.0
2009-05-29 13:45:00,15.41,15.42,15.4,15.41,114300.0,15.41,15.42,15.4,15.41,114300.0
2009-05-29 13:50:00,15.41,15.41,15.39,15.39,107700.0,15.41,15.41,15.39,15.39,107700.0
2009-05-29 13:55:00,15.39,15.4,15.38,15.39,116400.0,15.39,15.4,15.38,15.39,116400.0
2009-05-29 14:00:00,15.39,15.41,15.38,15.41,99800.0,15.39,15.41,15.38,15.41,99800.0
2009-05-29 14:05:00,15.4,15.43,15.4,15.42,100300.0,15.4,15.43,15.4,15.42,100300.0
2009-05-29 14:10:00,15.43,15.43,15.41,15.42,163600.0,15.43,15.43,15.41,15.42,163600.0
2009-05-29 14:15:00,15.41,15.42,15.4,15.4,111600.0,15.41,15.42,15.4,15.4,111600.0
2009-05-29 14:20:00,15.41,15.43,15.4,15.43,103000.0,15.41,15.43,15.4,15.43,103000.0
2009-05-29 14:25:00,15.44,15.44,15.41,15.42,215100.0,15.44,15.44,15.41,15.42,215100.0
2009-05-29 14:30:00,15.42,15.43,15.41,15.43,97400.0,15.42,15.43,15.41,15.43,97400.0
2009-05-29 14:35:00,15.42,15.43,15.4,15.4,154300.0,15.42,15.43,15.4,15.4,154300.0
2009-05-29 14:40:00,15.4,15.41,15.4,15.41,88100.0,15.4,15.41,15.4,15.41,88100.0
2009-05-29 14:45:00,15.4,15.41,15.4,15.41,46000.0,15.4,15.41,15.4,15.41,46000.0
2009-05-29 14:50:00,15.4,15.41,15.4,15.4,141300.0,15.4,15.41,15.4,15.4,141300.0
2009-05-29 14:55:00,15.41,15.42,15.41,15.42,62600.0,15.41,15.42,15.41,15.42,62600.0
2009-05-29 15:00:00,15.42,15.44,15.42,15.43,176200.0,15.42,15.44,15.42,15.43,176200.0
2009-05-29 15:05:00,15.44,15.44,15.41,15.43,170600.0,15.44,15.44,15.41,15.43,170600.0
2009-05-29 15:10:00,15.43,15.46,15.43,15.46,121500.0,15.43,15.46,15.43,15.46,121500.0
2009-05-29 15:15:00,15.45,15.47,15.44,15.46,442200.0,15.45,15.47,15.44,15.46,442200.0
2009-05-29 15:20:00,15.46,15.48,15.45,15.46,415700.0,15.46,15.48,15.45,15.46,415700.0
2009-05-29 15:25:00,15.46,15.47,15.45,15.47,70600.0,15.46,15.47,15.45,15.47,70600.0
2009-05-29 15:30:00,15.47,15.47,15.46,15.46,101800.0,15.47,15.47,15.46,15.46,101800.0
2009-05-29 15:35:00,15.47,15.47,15.42,15.45,311100.0,15.47,15.47,15.42,15.45,311100.0
2009-05-29 15:40:00,15.46,15.47,15.45,15.45,361300.0,15.46,15.47,15.45,15.45,361300.0
2009-05-29 15:45:00,15.45,15.47,15.45,15.45,377100.0,15.45,15.47,15.45,15.45,377100.0
2009-05-29 15:50:00,15.45,15.46,15.44,15.45,412700.0,15.45,15.46,15.44,15.45,412700.0
2009-05-29 15:55:00,15.45,15.46,15.43,15.45,453000.0,15.45,15.46,15.43,15.45,453000.0
2009-06-01 09:30:00,15.59,15.6,15.5,15.51,741300.0,15.59,15.6,15.5,15.51,741300.0
2009-06-01 09:35:00,15.51,15.57,15.5,15.54,224200.0,15.51,15.57,15.5,15.54,224200.0
2009-06-01 09:40:00,15.55,15.6,15.53,15.6,190900.0,15.55,15.6,15.53,15.6,190900.0
2009-06-01 09:45:00,15.6,15.65,15.58,15.59,341600.0,15.6,15.65,15.58,15.59,341600.0
2009-06-01 09:50:00,15.59,15.62,15.56,15.57,310800.0,15.59,15.62,15.56,15.57,310800.0
2009-06-01 09:55:00,15.56,15.59,15.54,15.54,190000.0,15.56,15.59,15.54,15.54,190000.0
2009-06-01 10:00:00,15.54,15.56,15.52,15.55,153300.0,15.54,15.56,15.52,15.55,153300.0
2009-06-01 10:05:00,15.56,15.61,15.52,15.52,192500.0,15.56,15.61,15.52,15.52,192500.0
2009-06-01 10:10:00,15.52,15.58,15.51,15.57,204500.0,15.52,15.58,15.51,15.57,204500.0
2009-06-01 10:15:00,15.57,15.58,15.54,15.55,164200.0,15.57,15.58,15.54,15.55,164200.0
2009-06-01 10:20:00,15.54,15.55,15.48,15.48,282400.0,15.54,15.55,15.48,15.48,282400.0
2009-06-01 10:25:00,15.49,15.5,15.44,15.46,457700.0,15.49,15.5,15.44,15.46,457700.0
2009-06-01 10:30:00,15.45,15.47,15.44,15.45,377200.0,15.45,15.47,15.44,15.45,377200.0
2009-06-01 10:35:00,15.45,15.46,15.41,15.44,394900.0,15.45,15.46,15.41,15.44,394900.0
2009-06-01 10:40:00,15.43,15.47,15.43,15.46,185800.0,15.43,15.47,15.43,15.46,185800.0
2009-06-01 10:45:00,15.46,15.47,15.44,15.46,340400.0,15.46,15.47,15.44,15.46,340400.0
2009-06-01 10:50:00,15.46,15.46,15.41,15.42,132400.0,15.46,15.46,15.41,15.42,132400.0
2009-06-01 10:55:00,15.43,15.46,15.35,15.35,402800.0,15.43,15.46,15.35,15.35,402800.0
2009-06-01 11:00:00,15.35,15.38,15.33,15.33,478100.0,15.35,15.38,15.33,15.33,478100.0
2009-06-01 11:05:00,15.33,15.34,15.3,15.31,340900.0,15.33,15.34,15.3,15.31,340900.0
2009-06-01 11:10:00,15.32,15.37,15.31,15.35,130100.0,15.32,15.37,15.31,15.35,130100.0
2009-06-01 11:15:00,15.36,15.4,15.34,15.39,161300.0,15.36,15.4,15.34,15.39,161300.0
2009-06-01 11:20:00,15.38,15.41,15.38,15.4,61200.0,15.38,15.41,15.38,15.4,61200.0
2009-06-01 11:25:00,15.41,15.43,15.38,15.43,107300.0,15.41,15.43,15.38,15.43,107300.0
2009-06-01 11:30:00,15.42,15.44,15.42,15.42,120900.0,15.42,15.44,15.42,15.42,120900.0
2009-06-01 11:35:00,15.42,15.43,15.39,15.4,203900.0,15.42,15.43,15.39,15.4,203900.0
2009-06-01 11:40:00,15.39,15.44,15.38,15.43,169000.0,15.39,15.44,15.38,15.43,169000.0
2009-06-01 11:45:00,15.43,15.45,15.42,15.44,125100.0,15.43,15.45,15.42,15.44,125100.0
2009-06-01 11:50:00,15.45,15.46,15.45,15.46,36700.0,15.45,15.46,15.45,15.46,36700.0
2009-06-01 11:55:00,15.46,15.48,15.45,15.46,87400.0,15.46,15.48,15.45,15.46,87400.0
2009-06-01 12:00:00,15.47,15.47,15.44,15.44,63700.0,15.47,15.47,15.44,15.44,63700.0
2009-06-01 12:05:00,15.45,15.46,15.42,15.46,85700.0,15.45,15.46,15.42,15.46,85700.0
2009-06-01 12:10:00,15.46,15.49,15.45,15.47,52600.0,15.46,15.49,15.45,15.47,52600.0
2009-06-01 12:15:00,15.48,15.5,15.47,15.49,117600.0,15.48,15.5,15.47,15.49,117600.0
2009-06-01 12:20:00,15.49,15.5,15.48,15.49,40700.0,15.49,15.5,15.48,15.49,40700.0
2009-06-01 12:25:00,15.49,15.51,15.47,15.5,67500.0,15.49,15.51,15.47,15.5,67500.0
2009-06-01 12:30:00,15.5,15.51,15.49,15.5,108400.0,15.5,15.51,15.49,15.5,108400.0
2009-06-01 12:35:00,15.49,15.5,15.44,15.45,75100.0,15.49,15.5,15.44,15.45,75100.0
2009-06-01 12:40:00,15.44,15.47,15.42,15.46,83000.0,15.44,15.47,15.42,15.46,83000.0
2009-06-01 12:45:00,15.47,15.49,15.45,15.47,75900.0,15.47,15.49,15.45,15.47,75900.0
2009-06-01 12:50:00,15.48,15.48,15.41,15.41,47800.0,15.48,15.48,15.41,15.41,47800.0
2009-06-01 12:55:00,15.41,15.44,15.41,15.43,39100.0,15.41,15.44,15.41,15.43,39100.0
2009-06-01 13:00:00,15.43,15.43,15.42,15.42,128100.0,15.43,15.43,15.42,15.42,128100.0
2009-06-01 13:05:00,15.43,15.44,15.39,15.4,82500.0,15.43,15.44,15.39,15.4,82500.0
2009-06-01 13:10:00,15.4,15.42,15.4,15.41,37900.0,15.4,15.42,15.4,15.41,37900.0
2009-06-01 13:15:00,15.41,15.45,15.4,15.43,30500.0,15.41,15.45,15.4,15.43,30500.0
2009-06-01 13:20:00,15.43,15.52,15.41,15.52,47900.0,15.43,15.52,15.41,15.52,47900.0
2009-06-01 13:25:00,15.51,15.51,15.49,15.51,78600.0,15.51,15.51,15.49,15.51,78600.0
2009-06-01 13:30:00,15.52,15.52,15.49,15.51,46800.0,15.52,15.52,15.49,15.51,46800.0
2009-06-01 13:35:00,15.51,15.51,15.49,15.5,34300.0,15.51,15.51,15.49,15.5,34300.0
2009-06-01 13:40:00,15.49,15.5,15.47,15.49,29700.0,15.49,15.5,15.47,15.49,29700.0
2009-06-01 13:45:00,15.49,15.5,15.48,15.49,83500.0,15.49,15.5,15.48,15.49,83500.0
2009-06-01 13:50:00,15.5,15.5,15.49,15.5,15500.0,15.5,15.5,15.49,15.5,15500.0
2009-06-01 13:55:00,15.5,15.5,15.49,15.49,22400.0,15.5,15.5,15.49,15.49,22400.0
2009-06-01 14:00:00,15.49,15.51,15.49,15.5,50200.0,15.49,15.51,15.49,15.5,50200.0
2009-06-01 14:05:00,15.51,15.51,15.5,15.51,28000.0,15.51,15.51,15.5,15.51,28000.0
2009-06-01 14:10:00,15.51,15.52,15.5,15.51,80600.0,15.51,15.52,15.5,15.51,80600.0
2009-06-01 14:15:00,15.51,15.51,15.47,15.48,246800.0,15.51,15.51,15.47,15.48,246800.0
2009-06-01 14:20:00,15.48,15.5,15.46,15.46,394300.0,15.48,15.5,15.46,15.46,394300.0
2009-06-01 14:25:00,15.47,15.48,15.46,15.47,112300.0,15.47,15.48,15.46,15.47,112300.0
2009-06-01 14:30:00,15.48,15.48,15.43,15.44,181700.0,15.48,15.48,15.43,15.44,181700.0
2009-06-01 14:35:00,15.44,15.44,15.4,15.4,84400.0,15.44,15.44,15.4,15.4,84400.0
2009-06-01 14:40:00,15.4,15.42,15.4,15.42,34800.0,15.4,15.42,15.4,15.42,34800.0
2009-06-01 14:45:00,15.41,15.42,15.41,15.42,32600.0,15.41,15.42,15.41,15.42,32600.0
2009-06-01 14:50:00,15.41,15.42,15.39,15.4,88300.0,15.41,15.42,15.39,15.4,88300.0
2009-06-01 14:55:00,15.39,15.4,15.38,15.38,31500.0,15.39,15.4,15.38,15.38,31500.0
2009-06-01 15:00:00,15.38,15.39,15.36,15.38,145100.0,15.38,15.39,15.36,15.38,145100.0
2009-06-01 15:05:00,15.38,15.42,15.38,15.42,379900.0,15.38,15.42,15.38,15.42,379900.0
2009-06-01 15:10:00,15.42,15.43,15.37,15.38,203600.0,15.42,15.43,15.37,15.38,203600.0
2009-06-01 15:15:00,15.37,15.39,15.37,15.38,58600.0,15.37,15.39,15.37,15.38,58600.0
2009-06-01 15:20:00,15.37,15.39,15.37,15.38,78100.0,15.37,15.39,15.37,15.38,78100.0
2009-06-01 15:25:00,15.38,15.39,15.37,15.39,64300.0,15.38,15.39,15.37,15.39,64300.0
2009-06-01 15:30:00,15.38,15.4,15.38,15.39,54300.0,15.38,15.4,15.38,15.39,54300.0
2009-06-01 15:35:00,15.4,15.4,15.38,15.39,260800.0,15.4,15.4,15.38,15.39,260800.0
2009-06-01 15:40:00,15.39,15.41,15.37,15.39,327100.0,15.39,15.41,15.37,15.39,327100.0
2009-06-01 15:45:00,15.4,15.41,15.37,15.39,261300.0,15.4,15.41,15.37,15.39,261300.0
2009-06-01 15:50:00,15.39,15.39,15.36,15.37,244700.0,15.39,15.39,15.36,15.37,244700.0
2009-06-01 15:55:00,15.37,15.38,15.36,15.37,220400.0,15.37,15.38,15.36,15.37,220400.0
2009-06-02 09:30:00,15.5,15.57,15.49,15.54,333400.0,15.5,15.57,15.49,15.54,333400.0
2009-06-02 09:35:00,15.54,15.57,15.53,15.56,91200.0,15.54,15.57,15.53,15.56,91200.0
2009-06-02 09:40:00,15.56,15.58,15.55,15.58,183900.0,15.56,15.58,15.55,15.58,183900.0
2009-06-02 09:45:00,15.58,15.6,15.55,15.58,261000.0,15.58,15.6,15.55,15.58,261000.0
2009-06-02 09:50:00,15.59,15.61,15.58,15.61,136000.0,15.59,15.61,15.58,15.61,136000.0
2009-06-02 09:55:00,15.61,15.61,15.58,15.58,117900.0,15.61,15.61,15.58,15.58,117900.0
2009-06-02 10:00:00,15.59,15.62,15.57,15.6,215000.0,15.59,15.62,15.57,15.6,215000.0
2009-06-02 10:05:00,15.61,15.62,15.59,15.61,226900.0,15.61,15.62,15.59,15.61,226900.0
2009-06-02 10:10:00,15.6,15.62,15.57,15.58,450200.0,15.6,15.62,15.57,15.58,450200.0
2009-06-02 10:15:00,15.57,15.61,15.57,15.6,84400.0,15.57,15.61,15.57,15.6,84400.0
2009-06-02 10:20:00,15.61,15.63,15.6,15.62,29000.0,15.61,15.63,15.6,15.62,29000.0
2009-06-02 10:25:00,15.62,15.63,15.49,15.62,490200.0,15.62,15.63,15.49,15.62,490200.0
2009-06-02 10:30:00,15.63,15.69,15.63,15.69,214600.0,15.63,15.69,15.63,15.69,214600.0
2009-06-02 10:35:00,15.69,15.7,15.68,15.7,195800.0,15.69,15.7,15.68,15.7,195800.0
2009-06-02 10:40:00,15.7,15.75,15.69,15.71,366800.0,15.7,15.75,15.69,15.71,366800.0
2009-06-02 10:45:00,15.7,15.72,15.69,15.72,137300.0,15.7,15.72,15.69,15.72,137300.0
2009-06-02 10:50:00,15.73,15.78,15.7,15.72,313700.0,15.73,15.78,15.7,15.72,313700.0
2009-06-02 10:55:00,15.72,15.73,15.7,15.72,124500.0,15.72,15.73,15.7,15.72,124500.0
2009-06-02 11:00:00,15.72,15.73,15.7,15.7,79500.0,15.72,15.73,15.7,15.7,79500.0
2009-06-02 11:05:00,15.7,15.73,15.69,15.69,127400.0,15.7,15.73,15.69,15.69,127400.0
2009-06-02 11:10:00,15.69,15.69,15.59,15.62,401800.0,15.69,15.69,15.59,15.62,401800.0
2009-06-02 11:15:00,15.62,15.63,15.58,15.6,130900.0,15.62,15.63,15.58,15.6,130900.0
2009-06-02 11:20:00,15.6,15.6,15.5,15.51,332500.0,15.6,15.6,15.5,15.51,332500.0
2009-06-02 11:25:00,15.52,15.56,15.51,15.55,142200.0,15.52,15.56,15.51,15.55,142200.0
2009-06-02 11:30:00,15.55,15.56,15.53,15.53,82300.0,15.55,15.56,15.53,15.53,82300.0
2009-06-02 11:35:00,15.53,15.58,15.53,15.58,94600.0,15.53,15.58,15.53,15.58,94600.0
2009-06-02 11:40:00,15.57,15.59,15.56,15.56,172500.0,15.57,15.59,15.56,15.56,172500.0
2009-06-02 11:45:00,15.57,15.57,15.55,15.56,99300.0,15.57,15.57,15.55,15.56,99300.0
2009-06-02 11:50:00,15.55,15.57,15.54,15.55,101800.0,15.55,15.57,15.54,15.55,101800.0
2009-06-02 11:55:00,15.54,15.56,15.54,15.55,49600.0,15.54,15.56,15.54,15.55,49600.0
2009-06-02 12:00:00,15.56,15.58,15.56,15.57,98200.0,15.56,15.58,15.56,15.57,98200.0
2009-06-02 12:05:00,15.57,15.58,15.53,15.53,118300.0,15.57,15.58,15.53,15.53,118300.0
2009-06-02 12:10:00,15.54,15.54,15.52,15.53,59900.0,15.54,15.54,15.52,15.53,59900.0
2009-06-02 12:15:00,15.53,15.53,15.5,15.53,101600.0,15.53,15.53,15.5,15.53,101600.0
2009-06-02 12:20:00,15.52,15.54,15.52,15.54,73900.0,15.52,15.54,15.52,15.54,73900.0
2009-06-02 12:25:00,15.54,15.57,15.53,15.56,42000.0,15.54,15.57,15.53,15.56,42000.0
2009-06-02 12:30:00,15.56,15.57,15.55,15.56,42000.0,15.56,15.57,15.55,15.56,42000.0
2009-06-02 12:35:00,15.56,15.61,15.56,15.6,68700.0,15.56,15.61,15.56,15.6,68700.0
2009-06-02 12:40:00,15.59,15.6,15.59,15.6,111400.0,15.59,15.6,15.59,15.6,111400.0
2009-06-02 12:45:00,15.6,15.62,15.58,15.6,86900.0,15.6,15.62,15.58,15.6,86900.0
2009-06-02 12:50:00,15.6,15.61,15.58,15.59,75700.0,15.6,15.61,15.58,15.59,75700.0
2009-06-02 12:55:00,15.59,15.6,15.56,15.59,39600.0,15.59,15.6,15.56,15.59,39600.0
2009-06-02 13:00:00,15.58,15.6,15.57,15.59,67400.0,15.58,15.6,15.57,15.59,67400.0
2009-06-02 13:05:00,15.59,15.62,15.59,15.6,183200.0,15.59,15.62,15.59,15.6,183200.0
2009-06-02 13:10:00,15.61,15.61,15.58,15.58,101700.0,15.61,15.61,15.58,15.58,101700.0
2009-06-02 13:15:00,15.58,15.62,15.57,15.62,112600.0,15.58,15.62,15.57,15.62,112600.0
2009-06-02 13:20:00,15.62,15.72,15.61,15.72,314000.0,15.62,15.72,15.61,15.72,314000.0
2009-06-02 13:25:00,15.72,15.72,15.69,15.7,251200.0,15.72,15.72,15.69,15.7,251200.0
2009-06-02 13:30:00,15.7,15.72,15.69,15.71,272800.0,15.7,15.72,15.69,15.71,272800.0
2009-06-02 13:35:00,15.71,15.72,15.7,15.71,202900.0,15.71,15.72,15.7,15.71,202900.0
2009-06-02 13:40:00,15.71,15.72,15.7,15.7,164600.0,15.71,15.72,15.7,15.7,164600.0
2009-06-02 13:45:00,15.7,15.71,15.7,15.71,75700.0,15.7,15.71,15.7,15.71,75700.0
2009-06-02 13:50:00,15.7,15.72,15.7,15.71,150800.0,15.7,15.72,15.7,15.71,150800.0
2009-06-02 13:55:00,15.71,15.71,15.69,15.7,45800.0,15.71,15.71,15.69,15.7,45800.0
2009-06-02 14:00:00,15.7,15.71,15.67,15.69,154800.0,15.7,15.71,15.67,15.69,154800.0
2009-06-02 14:05:00,15.68,15.7,15.68,15.7,94100.0,15.68,15.7,15.68,15.7,94100.0
2009-06-02 14:10:00,15.7,15.7,15.69,15.7,43600.0,15.7,15.7,15.69,15.7,43600.0
2009-06-02 14:15:00,15.7,15.72,15.69,15.72,40700.0,15.7,15.72,15.69,15.72,40700.0
2009-06-02 14:20:00,15.72,15.72,15.7,15.72,61000.0,15.72,15.72,15.7,15.72,61000.0
2009-06-02 14:25:00,15.72,15.72,15.7,15.71,82200.0,15.72,15.72,15.7,15.71,82200.0
2009-06-02 14:30:00,15.71,15.71,15.7,15.71,114900.0,15.71,15.71,15.7,15.71,114900.0
2009-06-02 14:35:00,15.7,15.71,15.7,15.7,114500.0,15.7,15.71,15.7,15.7,114500.0
2009-06-02 14:40:00,15.71,15.71,15.7,15.71,22400.0,15.71,15.71,15.7,15.71,22400.0
2009-06-02 14:45:00,15.71,15.71,15.7,15.71,76100.0,15.71,15.71,15.7,15.71,76100.0
2009-06-02 14:50:00,15.71,15.72,15.7,15.72,147200.0,15.71,15.72,15.7,15.72,147200.0
2009-06-02 14:55:00,15.71,15.72,15.7,15.7,55900.0,15.71,15.72,15.7,15.7,55900.0
2009-06-02 15:00:00,15.71,15.71,15.7,15.71,54900.0,15.71,15.71,15.7,15.71,54900.0
2009-06-02 15:05:00,15.71,15.71,15.7,15.71,29300.0,15.71,15.71,15.7,15.71,29300.0
2009-06-02 15:10:00,15.71,15.71,15.7,15.71,98200.0,15.71,15.71,15.7,15.71,98200.0
2009-06-02 15:15:00,15.71,15.71,15.7,15.7,38300.0,15.71,15.71,15.7,15.7,38300.0
2009-06-02 15:20:00,15.71,15.71,15.7,15.71,50800.0,15.71,15.71,15.7,15.71,50800.0
2009-06-02 15:25:00,15.71,15.73,15.7,15.73,342100.0,15.71,15.73,15.7,15.73,342100.0
2009-06-02 15:30:00,15.72,15.73,15.72,15.73,107300.0,15.72,15.73,15.72,15.73,107300.0
2009-06-02 15:35:00,15.73,15.73,15.72,15.73,89500.0,15.73,15.73,15.72,15.73,89500.0
2009-06-02 15:40:00,15.73,15.74,15.73,15.73,167000.0,15.73,15.74,15.73,15.73,167000.0
2009-06-02 15:45:00,15.73,15.75,15.73,15.73,279600.0,15.73,15.75,15.73,15.73,279600.0
2009-06-02 15:50:00,15.74,15.74,15.73,15.74,211700.0,15.74,15.74,15.73,15.74,211700.0
2009-06-02 15:55:00,15.74,15.74,15.72,15.74,352500.0,15.74,15.74,15.72,15.74,352500.0
2009-06-03 09:30:00,15.58,15.6,15.55,15.59,380800.0,15.58,15.6,15.55,15.59,380800.0
2009-06-03 09:35:00,15.59,15.62,15.57,15.6,202100.0,15.59,15.62,15.57,15.6,202100.0
2009-06-03 09:40:00,15.59,15.62,15.59,15.59,94700.0,15.59,15.62,15.59,15.59,94700.0
2009-06-03 09:45:00,15.6,15.6,15.57,15.58,267000.0,15.6,15.6,15.57,15.58,267000.0
2009-06-03 09:50:00,15.57,15.6,15.56,15.57,271600.0,15.57,15.6,15.56,15.57,271600.0
2009-06-03 09:55:00,15.57,15.6,15.55,15.55,80800.0,15.57,15.6,15.55,15.55,80800.0
2009-06-03 10:00:00,15.55,15.56,15.45,15.52,552900.0,15.55,15.56,15.45,15.52,552900.0
2009-06-03 10:05:00,15.51,15.57,15.5,15.55,201200.0,15.51,15.57,15.5,15.55,201200.0
2009-06-03 10:10:00,15.56,15.61,15.55,15.61,143500.0,15.56,15.61,15.55,15.61,143500.0
2009-06-03 10:15:00,15.61,15.66,15.59,15.59,215000.0,15.61,15.66,15.59,15.59,215000.0
2009-06-03 10:20:00,15.59,15.61,15.57,15.58,127900.0,15.59,15.61,15.57,15.58,127900.0
2009-06-03 10:25:00,15.58,15.62,15.58,15.61,100900.0,15.58,15.62,15.58,15.61,100900.0
2009-06-03 10:30:00,15.61,15.62,15.55,15.55,124800.0,15.61,15.62,15.55,15.55,124800.0
2009-06-03 10:35:00,15.56,15.58,15.51,15.51,243100.0,15.56,15.58,15.51,15.51,243100.0
2009-06-03 10:40:00,15.52,15.57,15.52,15.56,152600.0,15.52,15.57,15.52,15.56,152600.0
2009-06-03 10:45:00,15.55,15.57,15.54,15.55,119300.0,15.55,15.57,15.54,15.55,119300.0
2009-06-03 10:50:00,15.54,15.58,15.54,15.57,69200.0,15.54,15.58,15.54,15.57,69200.0
2009-06-03 10:55:00,15.58,15.61,15.55,15.59,70600.0,15.58,15.61,15.55,15.59,70600.0
2009-06-03 11:00:00,15.6,15.61,15.57,15.57,117700.0,15.6,15.61,15.57,15.57,117700.0
2009-06-03 11:05:00,15.58,15.6,15.57,15.58,89700.0,15.58,15.6,15.57,15.58,89700.0
2009-06-03 11:10:00,15.58,15.62,15.53,15.58,332800.0,15.58,15.62,15.53,15.58,332800.0
2009-06-03 11:15:00,15.58,15.6,15.58,15.58,48200.0,15.58,15.6,15.58,15.58,48200.0
2009-06-03 11:20:00,15.59,15.59,15.56,15.57,134500.0,15.59,15.59,15.56,15.57,134500.0
2009-06-03 11:25:00,15.57,15.58,15.56,15.57,109300.0,15.57,15.58,15.56,15.57,109300.0
2009-06-03 11:30:00,15.57,15.57,15.54,15.55,73100.0,15.57,15.57,15.54,15.55,73100.0
2009-06-03 11:35:00,15.55,15.56,15.52,15.53,110700.0,15.55,15.56,15.52,15.53,110700.0
2009-06-03 11:40:00,15.52,15.55,15.51,15.53,70200.0,15.52,15.55,15.51,15.53,70200.0
2009-06-03 11:45:00,15.53,15.57,15.47,15.48,242400.0,15.53,15.57,15.47,15.48,242400.0
2009-06-03 11:50:00,15.47,15.5,15.4,15.4,191200.0,15.47,15.5,15.4,15.4,191200.0
2009-06-03 11:55:00,15.4,15.42,15.4,15.41,247500.0,15.4,15.42,15.4,15.41,247500.0
2009-06-03 12:00:00,15.4,15.42,15.31,15.35,669000.0,15.4,15.42,15.31,15.35,669000.0
2009-06-03 12:05:00,15.35,15.36,15.25,15.26,638700.0,15.35,15.36,15.25,15.26,638700.0
2009-06-03 12:10:00,15.26,15.28,15.16,15.25,1039100.0,15.26,15.28,15.16,15.25,1039100.0
2009-06-03 12:15:00,15.24,15.27,15.2,15.24,1501400.0,15.24,15.27,15.2,15.24,1501400.0
2009-06-03 12:20:00,15.23,15.25,15.2,15.25,320500.0,15.23,15.25,15.2,15.25,320500.0
2009-06-03 12:25:00,15.26,15.28,15.25,15.25,91300.0,15.26,15.28,15.25,15.25,91300.0
2009-06-03 12:30:00,15.25,15.26,15.2,15.21,364700.0,15.25,15.26,15.2,15.21,364700.0
2009-06-03 12:35:00,15.21,15.24,15.2,15.21,938800.0,15.21,15.24,15.2,15.21,938800.0
2009-06-03 12:40:00,15.21,15.23,15.17,15.18,226500.0,15.21,15.23,15.17,15.18,226500.0
2009-06-03 12:45:00,15.17,15.19,15.05,15.07,1484300.0,15.17,15.19,15.05,15.07,1484300.0
2009-06-03 12:50:00,15.07,15.09,15.02,15.08,855800.0,15.07,15.09,15.02,15.08,855800.0
2009-06-03 12:55:00,15.09,15.12,15.07,15.07,136400.0,15.09,15.12,15.07,15.07,136400.0
2009-06-03 13:00:00,15.07,15.11,15.07,15.11,241900.0,15.07,15.11,15.07,15.11,241900.0
2009-06-03 13:05:00,15.12,15.13,15.1,15.11,184900.0,15.12,15.13,15.1,15.11,184900.0
2009-06-03 13:10:00,15.12,15.16,15.12,15.14,177100.0,15.12,15.16,15.12,15.14,177100.0
2009-06-03 13:15:00,15.13,15.15,15.12,15.12,63100.0,15.13,15.15,15.12,15.12,63100.0
2009-06-03 13:20:00,15.13,15.13,15.08,15.08,68300.0,15.13,15.13,15.08,15.08,68300.0
2009-06-03 13:25:00,15.08,15.1,15.05,15.07,89700.0,15.08,15.1,15.05,15.07,89700.0
2009-06-03 13:30:00,15.08,15.15,15.07,15.12,136300.0,15.08,15.15,15.07,15.12,136300.0
2009-06-03 13:35:00,15.13,15.13,15.08,15.09,46400.0,15.13,15.13,15.08,15.09,46400.0
2009-06-03 13:40:00,15.09,15.11,15.09,15.1,76000.0,15.09,15.11,15.09,15.1,76000.0
2009-06-03 13:45:00,15.1,15.11,15.08,15.09,91900.0,15.1,15.11,15.08,15.09,91900.0
2009-06-03 13:50:00,15.09,15.09,15.07,15.08,31500.0,15.09,15.09,15.07,15.08,31500.0
2009-06-03 13:55:00,15.08,15.08,15.05,15.06,50400.0,15.08,15.08,15.05,15.06,50400.0
2009-06-03 14:00:00,15.07,15.07,15.04,15.05,59900.0,15.07,15.07,15.04,15.05,59900.0
2009-06-03 14:05:00,15.05,15.06,15.02,15.03,208600.0,15.05,15.06,15.02,15.03,208600.0
2009-06-03 14:10:00,15.04,15.04,15.03,15.04,45000.0,15.04,15.04,15.03,15.04,45000.0
2009-06-03 14:15:00,15.04,15.04,15.01,15.03,102700.0,15.04,15.04,15.01,15.03,102700.0
2009-06-03 14:20:00,15.03,15.04,15.03,15.03,57200.0,15.03,15.04,15.03,15.03,57200.0
2009-06-03 14:25:00,15.02,15.06,15.02,15.05,46200.0,15.02,15.06,15.02,15.05,46200.0
2009-06-03 14:30:00,15.04,15.05,15.03,15.04,135900.0,15.04,15.05,15.03,15.04,135900.0
2009-06-03 14:35:00,15.04,15.05,15.02,15.04,258100.0,15.04,15.05,15.02,15.04,258100.0
2009-06-03 14:40:00,15.05,15.07,15.03,15.06,112200.0,15.05,15.07,15.03,15.06,112200.0
2009-06-03 14:45:00,15.05,15.06,15.03,15.04,103700.0,15.05,15.06,15.03,15.04,103700.0
2009-06-03 14:50:00,15.03,15.05,15.03,15.05,64200.0,15.03,15.05,15.03,15.05,64200.0
2009-06-03 14:55:00,15.04,15.07,15.04,15.06,81300.0,15.04,15.07,15.04,15.06,81300.0
2009-06-03 15:00:00,15.07,15.07,15.05,15.05,152800.0,15.07,15.07,15.05,15.05,152800.0
2009-06-03 15:05:00,15.06,15.06,15.04,15.05,70000.0,15.06,15.06,15.04,15.05,70000.0
2009-06-03 15:10:00,15.04,15.06,15.04,15.06,201800.0,15.04,15.06,15.04,15.06,201800.0
2009-06-03 15:15:00,15.05,15.09,15.04,15.08,197800.0,15.05,15.09,15.04,15.08,197800.0
2009-06-03 15:20:00,15.09,15.11,15.09,15.11,78300.0,15.09,15.11,15.09,15.11,78300.0
2009-06-03 15:25:00,15.11,15.11,15.09,15.1,95600.0,15.11,15.11,15.09,15.1,95600.0
2009-06-03 15:30:00,15.11,15.12,15.1,15.11,64600.0,15.11,15.12,15.1,15.11,64600.0
2009-06-03 15:35:00,15.11,15.11,15.1,15.1,54300.0,15.11,15.11,15.1,15.1,54300.0
2009-06-03 15:40:00,15.11,15.11,15.1,15.11,81100.0,15.11,15.11,15.1,15.11,81100.0
2009-06-03 15:45:00,15.1,15.11,15.08,15.08,391100.0,15.1,15.11,15.08,15.08,391100.0
2009-06-03 15:50:00,15.09,15.13,15.08,15.1,660700.0,15.09,15.13,15.08,15.1,660700.0
2009-06-03 15:55:00,15.1,15.14,15.1,15.14,262200.0,15.1,15.14,15.1,15.14,262200.0
2009-06-04 09:30:00,15.18,15.22,15.18,15.2,385500.0,15.18,15.22,15.18,15.2,385500.0
2009-06-04 09:35:00,15.2,15.26,15.2,15.25,212800.0,15.2,15.26,15.2,15.25,212800.0
2009-06-04 09:40:00,15.25,15.3,15.24,15.26,318000.0,15.25,15.3,15.24,15.26,318000.0
2009-06-04 09:45:00,15.25,15.28,15.23,15.24,239900.0,15.25,15.28,15.23,15.24,239900.0
2009-06-04 09:50:00,15.24,15.24,15.21,15.23,131300.0,15.24,15.24,15.21,15.23,131300.0
2009-06-04 09:55:00,15.22,15.24,15.19,15.23,132400.0,15.22,15.24,15.19,15.23,132400.0
2009-06-04 10:00:00,15.23,15.27,15.19,15.25,122000.0,15.23,15.27,15.19,15.25,122000.0
2009-06-04 10:05:00,15.25,15.25,15.19,15.21,87900.0,15.25,15.25,15.19,15.21,87900.0
2009-06-04 10:10:00,15.21,15.25,15.2,15.24,61800.0,15.21,15.25,15.2,15.24,61800.0
2009-06-04 10:15:00,15.24,15.29,15.23,15.28,55200.0,15.24,15.29,15.23,15.28,55200.0
2009-06-04 10:20:00,15.28,15.35,15.28,15.34,105400.0,15.28,15.35,15.28,15.34,105400.0
2009-06-04 10:25:00,15.34,15.35,15.32,15.35,222100.0,15.34,15.35,15.32,15.35,222100.0
2009-06-04 10:30:00,15.34,15.35,15.31,15.32,72500.0,15.34,15.35,15.31,15.32,72500.0
2009-06-04 10:35:00,15.31,15.33,15.3,15.33,197000.0,15.31,15.33,15.3,15.33,197000.0
2009-06-04 10:40:00,15.33,15.36,15.3,15.36,177800.0,15.33,15.36,15.3,15.36,177800.0
2009-06-04 10:45:00,15.35,15.39,15.34,15.36,463900.0,15.35,15.39,15.34,15.36,463900.0
2009-06-04 10:50:00,15.36,15.4,15.35,15.4,71700.0,15.36,15.4,15.35,15.4,71700.0
2009-06-04 10:55:00,15.4,15.46,15.39,15.44,190800.0,15.4,15.46,15.39,15.44,190800.0
2009-06-04 11:00:00,15.44,15.45,15.43,15.43,120700.0,15.44,15.45,15.43,15.43,120700.0
2009-06-04 11:05:00,15.43,15.46,15.43,15.45,151300.0,15.43,15.46,15.43,15.45,151300.0
2009-06-04 11:10:00,15.45,15.46,15.44,15.45,198700.0,15.45,15.46,15.44,15.45,198700.0
2009-06-04 11:15:00,15.44,15.47,15.44,15.45,169300.0,15.44,15.47,15.44,15.45,169300.0
2009-06-04 11:20:00,15.45,15.45,15.4,15.43,58800.0,15.45,15.45,15.4,15.43,58800.0
2009-06-04 11:25:00,15.43,15.46,15.41,15.43,79500.0,15.43,15.46,15.41,15.43,79500.0
2009-06-04 11:30:00,15.43,15.49,15.43,15.48,97000.0,15.43,15.49,15.43,15.48,97000.0
2009-06-04 11:35:00,15.48,15.5,15.46,15.46,129000.0,15.48,15.5,15.46,15.46,129000.0
2009-06-04 11:40:00,15.47,15.48,15.45,15.45,46500.0,15.47,15.48,15.45,15.45,46500.0
2009-06-04 11:45:00,15.46,15.47,15.42,15.46,40200.0,15.46,15.47,15.42,15.46,40200.0
2009-06-04 11:50:00,15.46,15.49,15.44,15.49,93900.0,15.46,15.49,15.44,15.49,93900.0
2009-06-04 11:55:00,15.49,15.54,15.49,15.5,513900.0,15.49,15.54,15.49,15.5,513900.0
2009-06-04 12:00:00,15.49,15.5,15.44,15.46,281000.0,15.49,15.5,15.44,15.46,281000.0
2009-06-04 12:05:00,15.46,15.47,15.44,15.46,59100.0,15.46,15.47,15.44,15.46,59100.0
2009-06-04 12:10:00,15.47,15.5,15.46,15.5,63000.0,15.47,15.5,15.46,15.5,63000.0
2009-06-04 12:15:00,15.5,15.52,15.48,15.52,41900.0,15.5,15.52,15.48,15.52,41900.0
2009-06-04 12:20:00,15.52,15.53,15.51,15.52,79800.0,15.52,15.53,15.51,15.52,79800.0
2009-06-04 12:25:00,15.51,15.54,15.5,15.53,251600.0,15.51,15.54,15.5,15.53,251600.0
2009-06-04 12:30:00,15.53,15.57,15.51,15.57,127600.0,15.53,15.57,15.51,15.57,127600.0
2009-06-04 12:35:00,15.56,15.64,15.56,15.61,330800.0,15.56,15.64,15.56,15.61,330800.0
2009-06-04 12:40:00,15.61,15.62,15.58,15.58,434200.0,15.61,15.62,15.58,15.58,434200.0
2009-06-04 12:45:00,15.59,15.59,15.52,15.53,487700.0,15.59,15.59,15.52,15.53,487700.0
2009-06-04 12:50:00,15.53,15.56,15.52,15.54,79000.0,15.53,15.56,15.52,15.54,79000.0
2009-06-04 12:55:00,15.54,15.55,15.5,15.51,71300.0,15.54,15.55,15.5,15.51,71300.0
2009-06-04 13:00:00,15.53,15.56,15.5,15.54,32300.0,15.53,15.56,15.5,15.54,32300.0
2009-06-04 13:05:00,15.53,15.56,15.52,15.56,63000.0,15.53,15.56,15.52,15.56,63000.0
2009-06-04 13:10:00,15.56,15.57,15.55,15.56,103800.0,15.56,15.57,15.55,15.56,103800.0
2009-06-04 13:15:00,15.56,15.6,15.55,15.6,128500.0,15.56,15.6,15.55,15.6,128500.0
2009-06-04 13:20:00,15.6,15.66,15.59,15.65,225200.0,15.6,15.66,15.59,15.65,225200.0
2009-06-04 13:25:00,15.65,15.66,15.61,15.62,171600.0,15.65,15.66,15.61,15.62,171600.0
2009-06-04 13:30:00,15.61,15.63,15.61,15.63,62600.0,15.61,15.63,15.61,15.63,62600.0
2009-06-04 13:35:00,15.62,15.65,15.62,15.64,273200.0,15.62,15.65,15.62,15.64,273200.0
2009-06-04 13:40:00,15.64,15.65,15.64,15.64,50100.0,15.64,15.65,15.64,15.64,50100.0
2009-06-04 13:45:00,15.64,15.68,15.64,15.68,113200.0,15.64,15.68,15.64,15.68,113200.0
2009-06-04 13:50:00,15.68,15.68,15.65,15.65,78600.0,15.68,15.68,15.65,15.65,78600.0
2009-06-04 13:55:00,15.64,15.65,15.64,15.64,47500.0,15.64,15.65,15.64,15.64,47500.0
2009-06-04 14:00:00,15.64,15.66,15.64,15.64,77200.0,15.64,15.66,15.64,15.64,77200.0
2009-06-04 14:05:00,15.64,15.66,15.64,15.66,30900.0,15.64,15.66,15.64,15.66,30900.0
2009-06-04 14:10:00,15.66,15.66,15.65,15.66,35800.0,15.66,15.66,15.65,15.66,35800.0
2009-06-04 14:15:00,15.66,15.71,15.66,15.67,460700.0,15.66,15.71,15.66,15.67,460700.0
2009-06-04 14:20:00,15.68,15.68,15.65,15.65,78000.0,15.68,15.68,15.65,15.65,78000.0
2009-06-04 14:25:00,15.65,15.66,15.63,15.65,89300.0,15.65,15.66,15.63,15.65,89300.0
2009-06-04 14:30:00,15.64,15.66,15.63,15.64,126400.0,15.64,15.66,15.63,15.64,126400.0
2009-06-04 14:35:00,15.64,15.66,15.63,15.64,143400.0,15.64,15.66,15.63,15.64,143400.0
2009-06-04 14:40:00,15.65,15.65,15.62,15.63,186900.0,15.65,15.65,15.62,15.63,186900.0
2009-06-04 14:45:00,15.63,15.64,15.63,15.64,74100.0,15.63,15.64,15.63,15.64,74100.0
2009-06-04 14:50:00,15.63,15.64,15.62,15.64,175200.0,15.63,15.64,15.62,15.64,175200.0
2009-06-04 14:55:00,15.65,15.65,15.62,15.62,90500.0,15.65,15.65,15.62,15.62,90500.0
2009-06-04 15:00:00,15.63,15.64,15.62,15.63,174900.0,15.63,15.64,15.62,15.63,174900.0
2009-06-04 15:05:00,15.62,15.63,15.6,15.61,375600.0,15.62,15.63,15.6,15.61,375600.0
2009-06-04 15:10:00,15.6,15.62,15.6,15.61,105900.0,15.6,15.62,15.6,15.61,105900.0
2009-06-04 15:15:00,15.62,15.64,15.61,15.63,38700.0,15.62,15.64,15.61,15.63,38700.0
2009-06-04 15:20:00,15.63,15.64,15.62,15.63,40500.0,15.63,15.64,15.62,15.63,40500.0
2009-06-04 15:25:00,15.64,15.64,15.63,15.63,58200.0,15.64,15.64,15.63,15.63,58200.0
2009-06-04 15:30:00,15.63,15.64,15.62,15.63,105500.0,15.63,15.64,15.62,15.63,105500.0
2009-06-04 15:35:00,15.63,15.63,15.6,15.62,197900.0,15.63,15.63,15.6,15.62,197900.0
2009-06-04 15:40:00,15.62,15.62,15.61,15.62,59300.0,15.62,15.62,15.61,15.62,59300.0
2009-06-04 15:45:00,15.62,15.62,15.61,15.62,105800.0,15.62,15.62,15.61,15.62,105800.0
2009-06-04 15:50:00,15.62,15.63,15.6,15.63,259300.0,15.62,15.63,15.6,15.63,259300.0
2009-06-04 15:55:00,15.63,15.63,15.62,15.63,233400.0,15.63,15.63,15.62,15.63,233400.0
2009-06-05 09:30:00,15.0,15.01,14.93,14.98,1412400.0,15.0,15.01,14.93,14.98,1412400.0
2009-06-05 09:35:00,14.98,15.0,14.95,14.99,467900.0,14.98,15.0,14.95,14.99,467900.0
2009-06-05 09:40:00,14.99,15.06,14.96,15.06,459000.0,14.99,15.06,14.96,15.06,459000.0
2009-06-05 09:45:00,15.06,15.06,14.95,14.97,305700.0,15.06,15.06,14.95,14.97,305700.0
2009-06-05 09:50:00,14.97,15.02,14.96,15.02,189200.0,14.97,15.02,14.96,15.02,189200.0
2009-06-05 09:55:00,15.02,15.1,15.02,15.08,380600.0,15.02,15.1,15.02,15.08,380600.0
2009-06-05 10:00:00,15.08,15.12,15.06,15.1,262700.0,15.08,15.12,15.06,15.1,262700.0
2009-06-05 10:05:00,15.1,15.1,15.04,15.06,349000.0,15.1,15.1,15.04,15.06,349000.0
2009-06-05 10:10:00,15.05,15.06,15.01,15.03,287200.0,15.05,15.06,15.01,15.03,287200.0
2009-06-05 10:15:00,15.03,15.07,15.03,15.05,135100.0,15.03,15.07,15.03,15.05,135100.0
2009-06-05 10:20:00,15.05,15.07,15.05,15.06,190100.0,15.05,15.07,15.05,15.06,190100.0
2009-06-05 10:25:00,15.06,15.07,15.03,15.05,124200.0,15.06,15.07,15.03,15.05,124200.0
2009-06-05 10:30:00,15.05,15.07,15.03,15.05,98400.0,15.05,15.07,15.03,15.05,98400.0
2009-06-05 10:35:00,15.05,15.12,15.04,15.09,183400.0,15.05,15.12,15.04,15.09,183400.0
2009-06-05 10:40:00,15.09,15.14,15.09,15.12,140200.0,15.09,15.14,15.09,15.12,140200.0
2009-06-05 10:45:00,15.12,15.14,15.11,15.13,136800.0,15.12,15.14,15.11,15.13,136800.0
2009-06-05 10:50:00,15.13,15.17,15.12,15.16,759200.0,15.13,15.17,15.12,15.16,759200.0
2009-06-05 10:55:00,15.16,15.17,15.12,15.16,357000.0,15.16,15.17,15.12,15.16,357000.0
2009-06-05 11:00:00,15.17,15.22,15.15,15.22,665300.0,15.17,15.22,15.15,15.22,665300.0
2009-06-05 11:05:00,15.22,15.23,15.19,15.2,154000.0,15.22,15.23,15.19,15.2,154000.0
2009-06-05 11:10:00,15.19,15.23,15.18,15.18,226900.0,15.19,15.23,15.18,15.18,226900.0
2009-06-05 11:15:00,15.19,15.22,15.16,15.16,563000.0,15.19,15.22,15.16,15.16,563000.0
2009-06-05 11:20:00,15.16,15.18,15.12,15.12,150700.0,15.16,15.18,15.12,15.12,150700.0
2009-06-05 11:25:00,15.13,15.14,15.11,15.14,178500.0,15.13,15.14,15.11,15.14,178500.0
2009-06-05 11:30:00,15.15,15.17,15.11,15.14,206000.0,15.15,15.17,15.11,15.14,206000.0
2009-06-05 11:35:00,15.14,15.15,15.12,15.13,76600.0,15.14,15.15,15.12,15.13,76600.0
2009-06-05 11:40:00,15.12,15.12,15.07,15.11,138400.0,15.12,15.12,15.07,15.11,138400.0
2009-06-05 11:45:00,15.11,15.18,15.1,15.17,173300.0,15.11,15.18,15.1,15.17,173300.0
2009-06-05 11:50:00,15.18,15.18,15.12,15.15,96200.0,15.18,15.18,15.12,15.15,96200.0
2009-06-05 11:55:00,15.17,15.17,15.15,15.16,20200.0,15.17,15.17,15.15,15.16,20200.0
2009-06-05 12:00:00,15.16,15.18,15.15,15.15,52300.0,15.16,15.18,15.15,15.15,52300.0
2009-06-05 12:05:00,15.16,15.18,15.15,15.17,241400.0,15.16,15.18,15.15,15.17,241400.0
2009-06-05 12:10:00,15.17,15.17,15.14,15.16,306000.0,15.17,15.17,15.14,15.16,306000.0
2009-06-05 12:15:00,15.15,15.19,15.15,15.18,58300.0,15.15,15.19,15.15,15.18,58300.0
2009-06-05 12:20:00,15.18,15.19,15.15,15.17,56100.0,15.18,15.19,15.15,15.17,56100.0
2009-06-05 12:25:00,15.18,15.2,15.17,15.19,107000.0,15.18,15.2,15.17,15.19,107000.0
2009-06-05 12:30:00,15.18,15.26,15.18,15.26,171400.0,15.18,15.26,15.18,15.26,171400.0
2009-06-05 12:35:00,15.25,15.26,15.21,15.25,53700.0,15.25,15.26,15.21,15.25,53700.0
2009-06-05 12:40:00,15.25,15.29,15.25,15.29,60200.0,15.25,15.29,15.25,15.29,60200.0
2009-06-05 12:45:00,15.29,15.31,15.27,15.31,48300.0,15.29,15.31,15.27,15.31,48300.0
2009-06-05 12:50:00,15.3,15.31,15.27,15.28,99200.0,15.3,15.31,15.27,15.28,99200.0
2009-06-05 12:55:00,15.28,15.28,15.24,15.27,73800.0,15.28,15.28,15.24,15.27,73800.0
2009-06-05 13:00:00,15.28,15.32,15.28,15.31,80600.0,15.28,15.32,15.28,15.31,80600.0
2009-06-05 13:05:00,15.31,15.33,15.27,15.29,74100.0,15.31,15.33,15.27,15.29,74100.0
2009-06-05 13:10:00,15.28,15.28,15.22,15.24,113800.0,15.28,15.28,15.22,15.24,113800.0
2009-06-05 13:15:00,15.24,15.26,15.23,15.25,130200.0,15.24,15.26,15.23,15.25,130200.0
2009-06-05 13:20:00,15.25,15.25,15.15,15.16,133400.0,15.25,15.25,15.15,15.16,133400.0
2009-06-05 13:25:00,15.17,15.2,15.17,15.19,173500.0,15.17,15.2,15.17,15.19,173500.0
2009-06-05 13:30:00,15.19,15.19,15.14,15.14,142100.0,15.19,15.19,15.14,15.14,142100.0
2009-06-05 13:35:00,15.15,15.15,15.11,15.13,98800.0,15.15,15.15,15.11,15.13,98800.0
2009-06-05 13:40:00,15.13,15.16,15.13,15.14,73900.0,15.13,15.16,15.13,15.14,73900.0
2009-06-05 13:45:00,15.14,15.17,15.14,15.16,57600.0,15.14,15.17,15.14,15.16,57600.0
2009-06-05 13:50:00,15.16,15.17,15.15,15.15,63300.0,15.16,15.17,15.15,15.15,63300.0
2009-06-05 13:55:00,15.15,15.17,15.13,15.14,94200.0,15.15,15.17,15.13,15.14,94200.0
2009-06-05 14:00:00,15.15,15.16,15.13,15.13,35300.0,15.15,15.16,15.13,15.13,35300.0
2009-06-05 14:05:00,15.13,15.13,15.1,15.1,102700.0,15.13,15.13,15.1,15.1,102700.0
2009-06-05 14:10:00,15.11,15.12,15.03,15.04,263100.0,15.11,15.12,15.03,15.04,263100.0
2009-06-05 14:15:00,15.05,15.07,15.04,15.06,120200.0,15.05,15.07,15.04,15.06,120200.0
2009-06-05 14:20:00,15.06,15.07,15.05,15.06,113100.0,15.06,15.07,15.05,15.06,113100.0
2009-06-05 14:25:00,15.07,15.08,15.05,15.07,241800.0,15.07,15.08,15.05,15.07,241800.0
2009-06-05 14:30:00,15.06,15.08,15.04,15.07,185600.0,15.06,15.08,15.04,15.07,185600.0
2009-06-05 14:35:00,15.07,15.11,15.07,15.1,94800.0,15.07,15.11,15.07,15.1,94800.0
2009-06-05 14:40:00,15.1,15.1,15.06,15.06,153900.0,15.1,15.1,15.06,15.06,153900.0
2009-06-05 14:45:00,15.07,15.09,15.07,15.08,209700.0,15.07,15.09,15.07,15.08,209700.0
2009-06-05 14:50:00,15.08,15.09,15.07,15.08,81200.0,15.08,15.09,15.07,15.08,81200.0
2009-06-05 14:55:00,15.07,15.09,15.07,15.08,75000.0,15.07,15.09,15.07,15.08,75000.0
2009-06-05 15:00:00,15.08,15.1,15.07,15.08,190400.0,15.08,15.1,15.07,15.08,190400.0
2009-06-05 15:05:00,15.09,15.09,15.06,15.07,98400.0,15.09,15.09,15.06,15.07,98400.0
2009-06-05 15:10:00,15.06,15.07,15.06,15.07,106600.0,15.06,15.07,15.06,15.07,106600.0
2009-06-05 15:15:00,15.07,15.07,15.05,15.06,140300.0,15.07,15.07,15.05,15.06,140300.0
2009-06-05 15:20:00,15.05,15.06,15.02,15.04,237500.0,15.05,15.06,15.02,15.04,237500.0
2009-06-05 15:25:00,15.05,15.05,15.0,15.01,236100.0,15.05,15.05,15.0,15.01,236100.0
2009-06-05 15:30:00,15.01,15.02,14.99,15.02,380900.0,15.01,15.02,14.99,15.02,380900.0
2009-06-05 15:35:00,15.02,15.05,15.01,15.05,259400.0,15.02,15.05,15.01,15.05,259400.0
2009-06-05 15:40:00,15.05,15.05,15.02,15.02,193000.0,15.05,15.05,15.02,15.02,193000.0
2009-06-05 15:45:00,15.02,15.04,15.02,15.02,223300.0,15.02,15.04,15.02,15.02,223300.0
2009-06-05 15:50:00,15.03,15.03,15.01,15.02,204700.0,15.03,15.03,15.01,15.02,204700.0
2009-06-05 15:55:00,15.01,15.03,15.01,15.02,449000.0,15.01,15.03,15.01,15.02,449000.0
2009-06-08 09:30:00,14.72,14.74,14.65,14.66,1213500.0,14.72,14.74,14.65,14.66,1213500.0
2009-06-08 09:35:00,14.66,14.69,14.63,14.69,383800.0,14.66,14.69,14.63,14.69,383800.0
2009-06-08 09:40:00,14.69,14.69,14.59,14.59,465400.0,14.69,14.69,14.59,14.59,465400.0
2009-06-08 09:45:00,14.6,14.64,14.56,14.63,419400.0,14.6,14.64,14.56,14.63,419400.0
2009-06-08 09:50:00,14.63,14.65,14.62,14.64,490900.0,14.63,14.65,14.62,14.64,490900.0
2009-06-08 09:55:00,14.64,14.65,14.61,14.62,273500.0,14.64,14.65,14.61,14.62,273500.0
2009-06-08 10:00:00,14.62,14.63,14.51,14.52,439000.0,14.62,14.63,14.51,14.52,439000.0
2009-06-08 10:05:00,14.53,14.57,14.52,14.55,911300.0,14.53,14.57,14.52,14.55,911300.0
2009-06-08 10:10:00,14.56,14.58,14.53,14.53,458000.0,14.56,14.58,14.53,14.53,458000.0
2009-06-08 10:15:00,14.53,14.6,14.53,14.58,617500.0,14.53,14.6,14.53,14.58,617500.0
2009-06-08 10:20:00,14.58,14.63,14.58,14.62,298300.0,14.58,14.63,14.58,14.62,298300.0
2009-06-08 10:25:00,14.63,14.65,14.61,14.63,214900.0,14.63,14.65,14.61,14.63,214900.0
2009-06-08 10:30:00,14.63,14.71,14.63,14.68,340700.0,14.63,14.71,14.63,14.68,340700.0
2009-06-08 10:35:00,14.68,14.75,14.65,14.75,330800.0,14.68,14.75,14.65,14.75,330800.0
2009-06-08 10:40:00,14.74,14.75,14.69,14.69,290300.0,14.74,14.75,14.69,14.69,290300.0
2009-06-08 10:45:00,14.71,14.72,14.69,14.7,167400.0,14.71,14.72,14.69,14.7,167400.0
2009-06-08 10:50:00,14.7,14.7,14.67,14.69,175900.0,14.7,14.7,14.67,14.69,175900.0
2009-06-08 10:55:00,14.7,14.72,14.64,14.66,304600.0,14.7,14.72,14.64,14.66,304600.0
2009-06-08 11:00:00,14.66,14.71,14.66,14.69,129900.0,14.66,14.71,14.66,14.69,129900.0
2009-06-08 11:05:00,14.68,14.7,14.66,14.68,153800.0,14.68,14.7,14.66,14.68,153800.0
2009-06-08 11:10:00,14.67,14.68,14.64,14.67,519600.0,14.67,14.68,14.64,14.67,519600.0
2009-06-08 11:15:00,14.67,14.72,14.66,14.69,161200.0,14.67,14.72,14.66,14.69,161200.0
2009-06-08 11:20:00,14.7,14.72,14.67,14.68,149800.0,14.7,14.72,14.67,14.68,149800.0
2009-06-08 11:25:00,14.67,14.68,14.64,14.64,102200.0,14.67,14.68,14.64,14.64,102200.0
2009-06-08 11:30:00,14.64,14.67,14.64,14.65,152300.0,14.64,14.67,14.64,14.65,152300.0
2009-06-08 11:35:00,14.65,14.66,14.64,14.66,86700.0,14.65,14.66,14.64,14.66,86700.0
2009-06-08 11:40:00,14.67,14.68,14.65,14.67,89500.0,14.67,14.68,14.65,14.67,89500.0
2009-06-08 11:45:00,14.67,14.69,14.65,14.68,242500.0,14.67,14.69,14.65,14.68,242500.0
2009-06-08 11:50:00,14.68,14.68,14.65,14.66,252300.0,14.68,14.68,14.65,14.66,252300.0
2009-06-08 11:55:00,14.65,14.68,14.65,14.66,149700.0,14.65,14.68,14.65,14.66,149700.0
2009-06-08 12:00:00,14.66,14.67,14.61,14.61,156500.0,14.66,14.67,14.61,14.61,156500.0
2009-06-08 12:05:00,14.62,14.65,14.61,14.64,56600.0,14.62,14.65,14.61,14.64,56600.0
2009-06-08 12:10:00,14.64,14.66,14.63,14.64,94800.0,14.64,14.66,14.63,14.64,94800.0
2009-06-08 12:15:00,14.64,14.65,14.63,14.65,74900.0,14.64,14.65,14.63,14.65,74900.0
2009-06-08 12:20:00,14.66,14.7,14.66,14.69,94300.0,14.66,14.7,14.66,14.69,94300.0
2009-06-08 12:25:00,14.69,14.71,14.68,14.69,170400.0,14.69,14.71,14.68,14.69,170400.0
2009-06-08 12:30:00,14.68,14.7,14.67,14.69,128900.0,14.68,14.7,14.67,14.69,128900.0
2009-06-08 12:35:00,14.68,14.72,14.68,14.71,46300.0,14.68,14.72,14.68,14.71,46300.0
2009-06-08 12:40:00,14.72,14.72,14.69,14.7,84800.0,14.72,14.72,14.69,14.7,84800.0
2009-06-08 12:45:00,14.7,14.71,14.68,14.69,69200.0,14.7,14.71,14.68,14.69,69200.0
2009-06-08 12:50:00,14.68,14.7,14.66,14.68,56500.0,14.68,14.7,14.66,14.68,56500.0
2009-06-08 12:55:00,14.68,14.71,14.68,14.71,72900.0,14.68,14.71,14.68,14.71,72900.0
2009-06-08 13:00:00,14.71,14.73,14.71,14.71,42600.0,14.71,14.73,14.71,14.71,42600.0
2009-06-08 13:05:00,14.72,14.72,14.69,14.7,128000.0,14.72,14.72,14.69,14.7,128000.0
2009-06-08 13:10:00,14.7,14.71,14.69,14.7,133500.0,14.7,14.71,14.69,14.7,133500.0
2009-06-08 13:15:00,14.71,14.73,14.7,14.73,131400.0,14.71,14.73,14.7,14.73,131400.0
2009-06-08 13:20:00,14.73,14.76,14.65,14.76,323000.0,14.73,14.76,14.65,14.76,323000.0
2009-06-08 13:25:00,14.75,14.76,14.74,14.75,82900.0,14.75,14.76,14.74,14.75,82900.0
2009-06-08 13:30:00,14.74,14.76,14.73,14.74,69600.0,14.74,14.76,14.73,14.74,69600.0
2009-06-08 13:35:00,14.74,14.74,14.73,14.74,86900.0,14.74,14.74,14.73,14.74,86900.0
2009-06-08 13:40:00,14.74,14.74,14.72,14.73,68500.0,14.74,14.74,14.72,14.73,68500.0
2009-06-08 13:45:00,14.73,14.75,14.73,14.74,55000.0,14.73,14.75,14.73,14.74,55000.0
2009-06-08 13:50:00,14.75,14.75,14.73,14.73,102700.0,14.75,14.75,14.73,14.73,102700.0
2009-06-08 13:55:00,14.73,14.74,14.73,14.74,9700.0,14.73,14.74,14.73,14.74,9700.0
2009-06-08 14:00:00,14.74,14.74,14.72,14.72,35500.0,14.74,14.74,14.72,14.72,35500.0
2009-06-08 14:05:00,14.72,14.73,14.72,14.72,37500.0,14.72,14.73,14.72,14.72,37500.0
2009-06-08 14:10:00,14.71,14.72,14.71,14.72,41500.0,14.71,14.72,14.71,14.72,41500.0
2009-06-08 14:15:00,14.71,14.72,14.71,14.72,33600.0,14.71,14.72,14.71,14.72,33600.0
2009-06-08 14:20:00,14.72,14.72,14.7,14.7,31100.0,14.72,14.72,14.7,14.7,31100.0
2009-06-08 14:25:00,14.7,14.7,14.68,14.7,95100.0,14.7,14.7,14.68,14.7,95100.0
2009-06-08 14:30:00,14.71,14.71,14.67,14.68,71100.0,14.71,14.71,14.67,14.68,71100.0
2009-06-08 14:35:00,14.67,14.69,14.66,14.69,115600.0,14.67,14.69,14.66,14.69,115600.0
2009-06-08 14:40:00,14.68,14.69,14.68,14.68,63600.0,14.68,14.69,14.68,14.68,63600.0
2009-06-08 14:45:00,14.69,14.69,14.67,14.67,42300.0,14.69,14.69,14.67,14.67,42300.0
2009-06-08 14:50:00,14.68,14.69,14.68,14.69,27200.0,14.68,14.69,14.68,14.69,27200.0
2009-06-08 14:55:00,14.69,14.7,14.67,14.7,315500.0,14.69,14.7,14.67,14.7,315500.0
2009-06-08 15:00:00,14.7,14.71,14.69,14.71,13100.0,14.7,14.71,14.69,14.71,13100.0
2009-06-08 15:05:00,14.71,14.71,14.7,14.71,19700.0,14.71,14.71,14.7,14.71,19700.0
2009-06-08 15:10:00,14.71,14.71,14.7,14.7,37200.0,14.71,14.71,14.7,14.7,37200.0
2009-06-08 15:15:00,14.7,14.71,14.69,14.69,49100.0,14.7,14.71,14.69,14.69,49100.0
2009-06-08 15:20:00,14.7,14.76,14.69,14.75,282300.0,14.7,14.76,14.69,14.75,282300.0
2009-06-08 15:25:00,14.74,14.74,14.73,14.74,69000.0,14.74,14.74,14.73,14.74,69000.0
2009-06-08 15:30:00,14.74,14.78,14.73,14.78,281700.0,14.74,14.78,14.73,14.78,281700.0
2009-06-08 15:35:00,14.78,14.8,14.76,14.78,465200.0,14.78,14.8,14.76,14.78,465200.0
2009-06-08 15:40:00,14.78,14.79,14.78,14.79,109000.0,14.78,14.79,14.78,14.79,109000.0
2009-06-08 15:45:00,14.79,14.79,14.74,14.75,259800.0,14.79,14.79,14.74,14.75,259800.0
2009-06-08 15:50:00,14.75,14.76,14.74,14.76,356700.0,14.75,14.76,14.74,14.76,356700.0
2009-06-08 15:55:00,14.76,14.77,14.74,14.76,235300.0,14.76,14.77,14.74,14.76,235300.0
2009-06-09 09:30:00,15.03,15.04,15.0,15.01,410000.0,15.03,15.04,15.0,15.01,410000.0
2009-06-09 09:35:00,15.01,15.07,15.01,15.02,218500.0,15.01,15.07,15.01,15.02,218500.0
2009-06-09 09:40:00,15.02,15.03,14.99,15.01,144500.0,15.02,15.03,14.99,15.01,144500.0
2009-06-09 09:45:00,15.01,15.02,14.99,15.01,129300.0,15.01,15.02,14.99,15.01,129300.0
2009-06-09 09:50:00,15.01,15.01,14.93,14.97,133200.0,15.01,15.01,14.93,14.97,133200.0
2009-06-09 09:55:00,14.97,14.97,14.91,14.91,110400.0,14.97,14.97,14.91,14.91,110400.0
2009-06-09 10:00:00,14.92,14.95,14.9,14.91,140400.0,14.92,14.95,14.9,14.91,140400.0
2009-06-09 10:05:00,14.91,14.94,14.91,14.94,71100.0,14.91,14.94,14.91,14.94,71100.0
2009-06-09 10:10:00,14.95,14.98,14.94,14.97,228700.0,14.95,14.98,14.94,14.97,228700.0
2009-06-09 10:15:00,14.95,14.99,14.94,14.95,134500.0,14.95,14.99,14.94,14.95,134500.0
2009-06-09 10:20:00,14.95,14.96,14.9,14.91,154300.0,14.95,14.96,14.9,14.91,154300.0
2009-06-09 10:25:00,14.91,14.93,14.89,14.92,163800.0,14.91,14.93,14.89,14.92,163800.0
2009-06-09 10:30:00,14.91,14.96,14.91,14.96,66100.0,14.91,14.96,14.91,14.96,66100.0
2009-06-09 10:35:00,14.96,14.97,14.92,14.93,102200.0,14.96,14.97,14.92,14.93,102200.0
2009-06-09 10:40:00,14.93,14.98,14.93,14.96,58000.0,14.93,14.98,14.93,14.96,58000.0
2009-06-09 10:45:00,14.95,14.98,14.92,14.93,71100.0,14.95,14.98,14.92,14.93,71100.0
2009-06-09 10:50:00,14.92,14.95,14.92,14.93,140900.0,14.92,14.95,14.92,14.93,140900.0
2009-06-09 10:55:00,14.93,14.96,14.93,14.95,93000.0,14.93,14.96,14.93,14.95,93000.0
2009-06-09 11:00:00,14.94,14.94,14.92,14.93,108100.0,14.94,14.94,14.92,14.93,108100.0
2009-06-09 11:05:00,14.93,14.93,14.9,14.91,100100.0,14.93,14.93,14.9,14.91,100100.0
2009-06-09 11:10:00,14.92,14.94,14.92,14.92,61100.0,14.92,14.94,14.92,14.92,61100.0
2009-06-09 11:15:00,14.91,14.94,14.9,14.92,91400.0,14.91,14.94,14.9,14.92,91400.0
2009-06-09 11:20:00,14.92,14.92,14.86,14.87,308000.0,14.92,14.92,14.86,14.87,308000.0
2009-06-09 11:25:00,14.88,14.93,14.85,14.9,258500.0,14.88,14.93,14.85,14.9,258500.0
2009-06-09 11:30:00,14.89,14.9,14.88,14.89,56300.0,14.89,14.9,14.88,14.89,56300.0
2009-06-09 11:35:00,14.9,14.94,14.89,14.92,80100.0,14.9,14.94,14.89,14.92,80100.0
2009-06-09 11:40:00,14.92,14.94,14.92,14.93,72100.0,14.92,14.94,14.92,14.93,72100.0
2009-06-09 11:45:00,14.93,14.94,14.9,14.91,115600.0,14.93,14.94,14.9,14.91,115600.0
2009-06-09 11:50:00,14.91,14.93,14.9,14.93,91000.0,14.91,14.93,14.9,14.93,91000.0
2009-06-09 11:55:00,14.93,14.93,14.91,14.92,46600.0,14.93,14.93,14.91,14.92,46600.0
2009-06-09 12:00:00,14.91,14.93,14.89,14.92,86200.0,14.91,14.93,14.89,14.92,86200.0
2009-06-09 12:05:00,14.92,14.94,14.91,14.93,43700.0,14.92,14.94,14.91,14.93,43700.0
2009-06-09 12:10:00,14.94,14.95,14.93,14.95,37500.0,14.94,14.95,14.93,14.95,37500.0
2009-06-09 12:15:00,14.95,14.96,14.93,14.96,60900.0,14.95,14.96,14.93,14.96,60900.0
2009-06-09 12:20:00,14.96,15.06,14.96,15.04,290700.0,14.96,15.06,14.96,15.04,290700.0
2009-06-09 12:25:00,15.04,15.06,15.03,15.04,105100.0,15.04,15.06,15.03,15.04,105100.0
2009-06-09 12:30:00,15.03,15.04,15.0,15.01,84600.0,15.03,15.04,15.0,15.01,84600.0
2009-06-09 12:35:00,15.02,15.02,14.98,14.99,73900.0,15.02,15.02,14.98,14.99,73900.0
2009-06-09 12:40:00,14.99,14.99,14.95,14.96,166800.0,14.99,14.99,14.95,14.96,166800.0
2009-06-09 12:45:00,14.97,14.99,14.96,14.99,43700.0,14.97,14.99,14.96,14.99,43700.0
2009-06-09 12:50:00,14.99,14.99,14.97,14.98,93200.0,14.99,14.99,14.97,14.98,93200.0
2009-06-09 12:55:00,14.97,15.0,14.97,14.99,77400.0,14.97,15.0,14.97,14.99,77400.0
2009-06-09 13:00:00,15.0,15.01,14.99,15.0,68300.0,15.0,15.01,14.99,15.0,68300.0
2009-06-09 13:05:00,14.99,15.01,14.96,15.01,185400.0,14.99,15.01,14.96,15.01,185400.0
2009-06-09 13:10:00,15.01,15.01,14.95,14.97,45400.0,15.01,15.01,14.95,14.97,45400.0
2009-06-09 13:15:00,14.96,14.97,14.94,14.96,156100.0,14.96,14.97,14.94,14.96,156100.0
2009-06-09 13:20:00,14.97,14.97,14.91,14.94,69900.0,14.97,14.97,14.91,14.94,69900.0
2009-06-09 13:25:00,14.93,14.96,14.92,14.93,76400.0,14.93,14.96,14.92,14.93,76400.0
2009-06-09 13:30:00,14.93,14.94,14.91,14.93,26900.0,14.93,14.94,14.91,14.93,26900.0
2009-06-09 13:35:00,14.94,14.94,14.93,14.94,27900.0,14.94,14.94,14.93,14.94,27900.0
2009-06-09 13:40:00,14.94,14.94,14.92,14.93,38000.0,14.94,14.94,14.92,14.93,38000.0
2009-06-09 13:45:00,14.93,14.94,14.93,14.94,24600.0,14.93,14.94,14.93,14.94,24600.0
2009-06-09 13:50:00,14.93,14.95,14.92,14.93,45000.0,14.93,14.95,14.92,14.93,45000.0
2009-06-09 13:55:00,14.94,14.95,14.93,14.94,102100.0,14.94,14.95,14.93,14.94,102100.0
2009-06-09 14:00:00,14.95,14.96,14.94,14.95,90900.0,14.95,14.96,14.94,14.95,90900.0
2009-06-09 14:05:00,14.95,14.96,14.94,14.95,21700.0,14.95,14.96,14.94,14.95,21700.0
2009-06-09 14:10:00,14.95,14.96,14.95,14.95,39000.0,14.95,14.96,14.95,14.95,39000.0
2009-06-09 14:15:00,14.96,14.97,14.95,14.97,20100.0,14.96,14.97,14.95,14.97,20100.0
2009-06-09 14:20:00,14.97,15.01,14.97,14.99,189100.0,14.97,15.01,14.97,14.99,189100.0
2009-06-09 14:25:00,14.99,15.03,14.98,15.0,79700.0,14.99,15.03,14.98,15.0,79700.0
2009-06-09 14:30:00,15.0,15.05,14.99,15.04,52800.0,15.0,15.05,14.99,15.04,52800.0
2009-06-09 14:35:00,15.04,15.04,15.03,15.04,66600.0,15.04,15.04,15.03,15.04,66600.0
2009-06-09 14:40:00,15.04,15.05,15.02,15.04,159400.0,15.04,15.05,15.02,15.04,159400.0
2009-06-09 14:45:00,15.03,15.04,15.02,15.02,155200.0,15.03,15.04,15.02,15.02,155200.0
2009-06-09 14:50:00,15.03,15.03,15.0,15.01,97900.0,15.03,15.03,15.0,15.01,97900.0
2009-06-09 14:55:00,15.01,15.02,15.0,15.01,118200.0,15.01,15.02,15.0,15.01,118200.0
2009-06-09 15:00:00,15.02,15.05,15.01,15.04,66000.0,15.02,15.05,15.01,15.04,66000.0
2009-06-09 15:05:00,15.05,15.05,15.03,15.03,141500.0,15.05,15.05,15.03,15.03,141500.0
2009-06-09 15:10:00,15.04,15.05,15.03,15.04,70600.0,15.04,15.05,15.03,15.04,70600.0
2009-06-09 15:15:00,15.03,15.04,15.01,15.01,233800.0,15.03,15.04,15.01,15.01,233800.0
2009-06-09 15:20:00,15.02,15.02,15.01,15.02,25200.0,15.02,15.02,15.01,15.02,25200.0
2009-06-09 15:25:00,15.02,15.02,15.01,15.02,33700.0,15.02,15.02,15.01,15.02,33700.0
2009-06-09 15:30:00,15.02,15.03,15.01,15.02,116100.0,15.02,15.03,15.01,15.02,116100.0
2009-06-09 15:35:00,15.02,15.04,15.01,15.03,159500.0,15.02,15.04,15.01,15.03,159500.0
2009-06-09 15:40:00,15.03,15.05,15.02,15.04,300000.0,15.03,15.05,15.02,15.04,300000.0
2009-06-09 15:45:00,15.04,15.05,15.01,15.02,110200.0,15.04,15.05,15.01,15.02,110200.0
2009-06-09 15:50:00,15.02,15.03,15.01,15.03,69200.0,15.02,15.03,15.01,15.03,69200.0
2009-06-09 15:55:00,15.03,15.06,15.03,15.04,363100.0,15.03,15.06,15.03,15.04,363100.0
2009-06-10 09:30:00,15.18,15.19,15.11,15.12,700400.0,15.18,15.19,15.11,15.12,700400.0
2009-06-10 09:35:00,15.12,15.12,15.05,15.08,206900.0,15.12,15.12,15.05,15.08,206900.0
2009-06-10 09:40:00,15.08,15.1,15.04,15.05,161700.0,15.08,15.1,15.04,15.05,161700.0
2009-06-10 09:45:00,15.05,15.06,15.0,15.02,206000.0,15.05,15.06,15.0,15.02,206000.0
2009-06-10 09:50:00,15.01,15.03,14.97,15.0,230200.0,15.01,15.03,14.97,15.0,230200.0
2009-06-10 09:55:00,15.0,15.02,14.97,15.01,93500.0,15.0,15.02,14.97,15.01,93500.0
2009-06-10 10:00:00,15.0,15.01,14.95,14.95,105800.0,15.0,15.01,14.95,14.95,105800.0
2009-06-10 10:05:00,14.95,14.99,14.94,14.97,158200.0,14.95,14.99,14.94,14.97,158200.0
2009-06-10 10:10:00,14.97,14.99,14.91,14.91,235400.0,14.97,14.99,14.91,14.91,235400.0
2009-06-10 10:15:00,14.91,14.91,14.87,14.88,167300.0,14.91,14.91,14.87,14.88,167300.0
2009-06-10 10:20:00,14.88,14.94,14.87,14.94,200400.0,14.88,14.94,14.87,14.94,200400.0
2009-06-10 10:25:00,14.93,14.96,14.89,14.95,157100.0,14.93,14.96,14.89,14.95,157100.0
2009-06-10 10:30:00,14.96,14.97,14.94,14.95,166400.0,14.96,14.97,14.94,14.95,166400.0
2009-06-10 10:35:00,14.98,15.0,14.97,14.97,93600.0,14.98,15.0,14.97,14.97,93600.0
2009-06-10 10:40:00,14.98,14.98,14.95,14.96,42200.0,14.98,14.98,14.95,14.96,42200.0
2009-06-10 10:45:00,14.95,14.95,14.89,14.92,139600.0,14.95,14.95,14.89,14.92,139600.0
2009-06-10 10:50:00,14.92,14.96,14.9,14.94,201300.0,14.92,14.96,14.9,14.94,201300.0
2009-06-10 10:55:00,14.94,14.96,14.93,14.94,46400.0,14.94,14.96,14.93,14.94,46400.0
2009-06-10 11:00:00,14.93,14.93,14.81,14.82,228900.0,14.93,14.93,14.81,14.82,228900.0
2009-06-10 11:05:00,14.82,14.89,14.82,14.88,102200.0,14.82,14.89,14.82,14.88,102200.0
2009-06-10 11:10:00,14.88,14.93,14.86,14.91,37600.0,14.88,14.93,14.86,14.91,37600.0
2009-06-10 11:15:00,14.9,14.91,14.87,14.88,189600.0,14.9,14.91,14.87,14.88,189600.0
2009-06-10 11:20:00,14.88,14.93,14.88,14.93,87300.0,14.88,14.93,14.88,14.93,87300.0
2009-06-10 11:25:00,14.93,14.95,14.91,14.94,171600.0,14.93,14.95,14.91,14.94,171600.0
2009-06-10 11:30:00,14.94,14.98,14.93,14.96,182500.0,14.94,14.98,14.93,14.96,182500.0
2009-06-10 11:35:00,14.96,14.96,14.93,14.95,225600.0,14.96,14.96,14.93,14.95,225600.0
2009-06-10 11:40:00,14.95,14.99,14.95,14.97,201400.0,14.95,14.99,14.95,14.97,201400.0
2009-06-10 11:45:00,14.97,14.98,14.94,14.95,182400.0,14.97,14.98,14.94,14.95,182400.0
2009-06-10 11:50:00,14.96,15.0,14.96,14.98,235000.0,14.96,15.0,14.96,14.98,235000.0
2009-06-10 11:55:00,14.98,14.99,14.97,14.98,47700.0,14.98,14.99,14.97,14.98,47700.0
2009-06-10 12:00:00,14.99,15.01,14.98,15.0,150100.0,14.99,15.01,14.98,15.0,150100.0
2009-06-10 12:05:00,15.0,15.02,15.0,15.01,165700.0,15.0,15.02,15.0,15.01,165700.0
2009-06-10 12:10:00,15.01,15.03,15.01,15.02,48600.0,15.01,15.03,15.01,15.02,48600.0
2009-06-10 12:15:00,15.02,15.06,15.01,15.01,164400.0,15.02,15.06,15.01,15.01,164400.0
2009-06-10 12:20:00,15.02,15.03,14.97,15.0,114800.0,15.02,15.03,14.97,15.0,114800.0
2009-06-10 12:25:00,15.01,15.02,15.0,15.01,71700.0,15.01,15.02,15.0,15.01,71700.0
2009-06-10 12:30:00,15.02,15.02,14.99,14.99,242800.0,15.02,15.02,14.99,14.99,242800.0
2009-06-10 12:35:00,15.0,15.05,14.99,15.04,173700.0,15.0,15.05,14.99,15.04,173700.0
2009-06-10 12:40:00,15.04,15.05,15.03,15.03,42800.0,15.04,15.05,15.03,15.03,42800.0
2009-06-10 12:45:00,15.03,15.04,15.02,15.03,97500.0,15.03,15.04,15.02,15.03,97500.0
2009-06-10 12:50:00,15.02,15.03,14.99,15.01,145500.0,15.02,15.03,14.99,15.01,145500.0
2009-06-10 12:55:00,15.01,15.03,15.0,15.03,201600.0,15.01,15.03,15.0,15.03,201600.0
2009-06-10 13:00:00,15.03,15.05,14.98,14.98,132400.0,15.03,15.05,14.98,14.98,132400.0
2009-06-10 13:05:00,14.97,14.98,14.93,14.98,97800.0,14.97,14.98,14.93,14.98,97800.0
2009-06-10 13:10:00,14.98,15.01,14.97,14.99,67400.0,14.98,15.01,14.97,14.99,67400.0
2009-06-10 13:15:00,14.99,15.01,14.99,14.99,51600.0,14.99,15.01,14.99,14.99,51600.0
2009-06-10 13:20:00,14.99,15.01,14.98,15.0,37200.0,14.99,15.01,14.98,15.0,37200.0
2009-06-10 13:25:00,15.0,15.0,14.94,14.94,50000.0,15.0,15.0,14.94,14.94,50000.0
2009-06-10 13:30:00,14.95,14.95,14.91,14.92,33800.0,14.95,14.95,14.91,14.92,33800.0
2009-06-10 13:35:00,14.92,14.94,14.92,14.94,37400.0,14.92,14.94,14.92,14.94,37400.0
2009-06-10 13:40:00,14.94,14.96,14.93,14.93,75900.0,14.94,14.96,14.93,14.93,75900.0
2009-06-10 13:45:00,14.92,14.93,14.89,14.9,103800.0,14.92,14.93,14.89,14.9,103800.0
2009-06-10 13:50:00,14.89,14.91,14.88,14.89,103900.0,14.89,14.91,14.88,14.89,103900.0
2009-06-10 13:55:00,14.88,14.89,14.86,14.88,71600.0,14.88,14.89,14.86,14.88,71600.0
2009-06-10 14:00:00,14.88,14.9,14.85,14.89,65600.0,14.88,14.9,14.85,14.89,65600.0
2009-06-10 14:05:00,14.89,14.89,14.86,14.89,31400.0,14.89,14.89,14.86,14.89,31400.0
2009-06-10 14:10:00,14.89,14.93,14.88,14.9,94500.0,14.89,14.93,14.88,14.9,94500.0
2009-06-10 14:15:00,14.91,14.94,14.9,14.94,101000.0,14.91,14.94,14.9,14.94,101000.0
2009-06-10 14:20:00,14.93,14.94,14.92,14.93,27700.0,14.93,14.94,14.92,14.93,27700.0
2009-06-10 14:25:00,14.93,14.94,14.92,14.92,27700.0,14.93,14.94,14.92,14.92,27700.0
2009-06-10 14:30:00,14.92,14.93,14.89,14.91,41800.0,14.92,14.93,14.89,14.91,41800.0
2009-06-10 14:35:00,14.91,14.94,14.91,14.94,31000.0,14.91,14.94,14.91,14.94,31000.0
2009-06-10 14:40:00,14.94,14.95,14.94,14.95,48800.0,14.94,14.95,14.94,14.95,48800.0
2009-06-10 14:45:00,14.96,14.96,14.93,14.95,64800.0,14.96,14.96,14.93,14.95,64800.0
2009-06-10 14:50:00,14.95,14.96,14.94,14.96,24000.0,14.95,14.96,14.94,14.96,24000.0
2009-06-10 14:55:00,14.96,14.97,14.96,14.96,12400.0,14.96,14.97,14.96,14.96,12400.0
2009-06-10 15:00:00,14.97,14.97,14.94,14.96,231900.0,14.97,14.97,14.94,14.96,231900.0
2009-06-10 15:05:00,14.95,14.97,14.93,14.94,122600.0,14.95,14.97,14.93,14.94,122600.0
2009-06-10 15:10:00,14.94,14.94,14.93,14.94,67300.0,14.94,14.94,14.93,14.94,67300.0
2009-06-10 15:15:00,14.94,14.94,14.93,14.94,5700.0,14.94,14.94,14.93,14.94,5700.0
2009-06-10 15:20:00,14.94,14.95,14.93,14.95,13200.0,14.94,14.95,14.93,14.95,13200.0
2009-06-10 15:25:00,14.95,14.95,14.94,14.94,58800.0,14.95,14.95,14.94,14.94,58800.0
2009-06-10 15:30:00,14.94,14.95,14.93,14.95,153200.0,14.94,14.95,14.93,14.95,153200.0
2009-06-10 15:35:00,14.94,14.97,14.94,14.96,32200.0,14.94,14.97,14.94,14.96,32200.0
2009-06-10 15:40:00,14.96,15.0,14.96,15.0,38900.0,14.96,15.0,14.96,15.0,38900.0
2009-06-10 15:45:00,15.0,15.0,14.99,15.0,38000.0,15.0,15.0,14.99,15.0,38000.0
2009-06-10 15:50:00,15.0,15.0,14.99,15.0,73300.0,15.0,15.0,14.99,15.0,73300.0
2009-06-10 15:55:00,15.0,15.01,14.99,15.01,106700.0,15.0,15.01,14.99,15.01,106700.0
2009-06-11 09:30:00,14.86,14.88,14.84,14.86,229900.0,14.86,14.88,14.84,14.86,229900.0
2009-06-11 09:35:00,14.87,14.88,14.84,14.85,58200.0,14.87,14.88,14.84,14.85,58200.0
2009-06-11 09:40:00,14.86,14.86,14.84,14.85,50300.0,14.86,14.86,14.84,14.85,50300.0
2009-06-11 09:45:00,14.86,14.92,14.86,14.91,67700.0,14.86,14.92,14.86,14.91,67700.0
2009-06-11 09:50:00,14.91,14.94,14.9,14.92,121800.0,14.91,14.94,14.9,14.92,121800.0
2009-06-11 09:55:00,14.92,14.93,14.9,14.9,34500.0,14.92,14.93,14.9,14.9,34500.0
2009-06-11 10:00:00,14.91,14.91,14.89,14.9,43100.0,14.91,14.91,14.89,14.9,43100.0
2009-06-11 10:05:00,14.89,14.93,14.88,14.92,59000.0,14.89,14.93,14.88,14.92,59000.0
2009-06-11 10:10:00,14.92,14.96,14.91,14.95,36200.0,14.92,14.96,14.91,14.95,36200.0
2009-06-11 10:15:00,14.95,15.01,14.95,14.99,163800.0,14.95,15.01,14.95,14.99,163800.0
2009-06-11 10:20:00,14.99,15.04,14.98,15.03,103600.0,14.99,15.04,14.98,15.03,103600.0
2009-06-11 10:25:00,15.04,15.08,15.03,15.08,116200.0,15.04,15.08,15.03,15.08,116200.0
2009-06-11 10:30:00,15.08,15.12,15.06,15.09,372200.0,15.08,15.12,15.06,15.09,372200.0
2009-06-11 10:35:00,15.09,15.1,15.06,15.1,169000.0,15.09,15.1,15.06,15.1,169000.0
2009-06-11 10:40:00,15.09,15.14,15.09,15.11,154700.0,15.09,15.14,15.09,15.11,154700.0
2009-06-11 10:45:00,15.11,15.17,15.11,15.17,251800.0,15.11,15.17,15.11,15.17,251800.0
2009-06-11 10:50:00,15.17,15.17,15.13,15.14,70000.0,15.17,15.17,15.13,15.14,70000.0
2009-06-11 10:55:00,15.13,15.15,15.1,15.11,86000.0,15.13,15.15,15.1,15.11,86000.0
2009-06-11 11:00:00,15.12,15.15,15.1,15.14,57300.0,15.12,15.15,15.1,15.14,57300.0
2009-06-11 11:05:00,15.14,15.15,15.11,15.12,63600.0,15.14,15.15,15.11,15.12,63600.0
2009-06-11 11:10:00,15.12,15.14,15.11,15.12,33000.0,15.12,15.14,15.11,15.12,33000.0
2009-06-11 11:15:00,15.13,15.15,15.12,15.13,32400.0,15.13,15.15,15.12,15.13,32400.0
2009-06-11 11:20:00,15.13,15.16,15.12,15.16,366700.0,15.13,15.16,15.12,15.16,366700.0
2009-06-11 11:25:00,15.15,15.22,15.14,15.2,338500.0,15.15,15.22,15.14,15.2,338500.0
2009-06-11 11:30:00,15.2,15.26,15.2,15.23,149900.0,15.2,15.26,15.2,15.23,149900.0
2009-06-11 11:35:00,15.23,15.27,15.22,15.24,44900.0,15.23,15.27,15.22,15.24,44900.0
2009-06-11 11:40:00,15.25,15.26,15.19,15.2,134900.0,15.25,15.26,15.19,15.2,134900.0
2009-06-11 11:45:00,15.2,15.26,15.19,15.26,73700.0,15.2,15.26,15.19,15.26,73700.0
2009-06-11 11:50:00,15.26,15.29,15.25,15.28,68300.0,15.26,15.29,15.25,15.28,68300.0
2009-06-11 11:55:00,15.29,15.29,15.23,15.24,99300.0,15.29,15.29,15.23,15.24,99300.0
2009-06-11 12:00:00,15.23,15.24,15.21,15.22,151500.0,15.23,15.24,15.21,15.22,151500.0
2009-06-11 12:05:00,15.22,15.24,15.2,15.21,143100.0,15.22,15.24,15.2,15.21,143100.0
2009-06-11 12:10:00,15.2,15.22,15.18,15.21,71300.0,15.2,15.22,15.18,15.21,71300.0
2009-06-11 12:15:00,15.2,15.21,15.19,15.21,57300.0,15.2,15.21,15.19,15.21,57300.0
2009-06-11 12:20:00,15.21,15.24,15.2,15.23,33900.0,15.21,15.24,15.2,15.23,33900.0
2009-06-11 12:25:00,15.23,15.24,15.21,15.21,38100.0,15.23,15.24,15.21,15.21,38100.0
2009-06-11 12:30:00,15.22,15.23,15.2,15.22,29700.0,15.22,15.23,15.2,15.22,29700.0
2009-06-11 12:35:00,15.22,15.22,15.19,15.2,29100.0,15.22,15.22,15.19,15.2,29100.0
2009-06-11 12:40:00,15.21,15.22,15.2,15.22,50000.0,15.21,15.22,15.2,15.22,50000.0
2009-06-11 12:45:00,15.23,15.24,15.22,15.23,24800.0,15.23,15.24,15.22,15.23,24800.0
2009-06-11 12:50:00,15.23,15.26,15.22,15.26,52400.0,15.23,15.26,15.22,15.26,52400.0
2009-06-11 12:55:00,15.26,15.28,15.24,15.25,171400.0,15.26,15.28,15.24,15.25,171400.0
2009-06-11 13:00:00,15.24,15.32,15.23,15.28,422300.0,15.24,15.32,15.23,15.28,422300.0
2009-06-11 13:05:00,15.27,15.3,15.24,15.28,60600.0,15.27,15.3,15.24,15.28,60600.0
2009-06-11 13:10:00,15.28,15.29,15.27,15.27,46200.0,15.28,15.29,15.27,15.27,46200.0
2009-06-11 13:15:00,15.27,15.29,15.24,15.26,136200.0,15.27,15.29,15.24,15.26,136200.0
2009-06-11 13:20:00,15.26,15.28,15.24,15.25,105800.0,15.26,15.28,15.24,15.25,105800.0
2009-06-11 13:25:00,15.26,15.29,15.25,15.25,41400.0,15.26,15.29,15.25,15.25,41400.0
2009-06-11 13:30:00,15.25,15.27,15.25,15.25,40800.0,15.25,15.27,15.25,15.25,40800.0
2009-06-11 13:35:00,15.25,15.27,15.22,15.23,55500.0,15.25,15.27,15.22,15.23,55500.0
2009-06-11 13:40:00,15.24,15.25,15.23,15.24,93900.0,15.24,15.25,15.23,15.24,93900.0
2009-06-11 13:45:00,15.25,15.25,15.23,15.23,88000.0,15.25,15.25,15.23,15.23,88000.0
2009-06-11 13:50:00,15.24,15.24,15.22,15.23,38100.0,15.24,15.24,15.22,15.23,38100.0
2009-06-11 13:55:00,15.23,15.24,15.21,15.21,39900.0,15.23,15.24,15.21,15.21,39900.0
2009-06-11 14:00:00,15.21,15.22,15.21,15.21,46400.0,15.21,15.22,15.21,15.21,46400.0
2009-06-11 14:05:00,15.21,15.22,15.15,15.16,133000.0,15.21,15.22,15.15,15.16,133000.0
2009-06-11 14:10:00,15.17,15.19,15.16,15.18,63100.0,15.17,15.19,15.16,15.18,63100.0
2009-06-11 14:15:00,15.18,15.21,15.17,15.21,34400.0,15.18,15.21,15.17,15.21,34400.0
2009-06-11 14:20:00,15.2,15.21,15.19,15.2,33300.0,15.2,15.21,15.19,15.2,33300.0
2009-06-11 14:25:00,15.19,15.2,15.17,15.17,28600.0,15.19,15.2,15.17,15.17,28600.0
2009-06-11 14:30:00,15.17,15.18,15.16,15.17,111600.0,15.17,15.18,15.16,15.17,111600.0
2009-06-11 14:35:00,15.17,15.17,15.15,15.16,45400.0,15.17,15.17,15.15,15.16,45400.0
2009-06-11 14:40:00,15.15,15.17,15.15,15.16,100300.0,15.15,15.17,15.15,15.16,100300.0
2009-06-11 14:45:00,15.15,15.18,15.15,15.18,87300.0,15.15,15.18,15.15,15.18,87300.0
2009-06-11 14:50:00,15.17,15.18,15.17,15.18,64300.0,15.17,15.18,15.17,15.18,64300.0
2009-06-11 14:55:00,15.19,15.19,15.18,15.19,34200.0,15.19,15.19,15.18,15.19,34200.0
2009-06-11 15:00:00,15.19,15.2,15.17,15.18,51900.0,15.19,15.2,15.17,15.18,51900.0
2009-06-11 15:05:00,15.19,15.2,15.18,15.19,16300.0,15.19,15.2,15.18,15.19,16300.0
2009-06-11 15:10:00,15.19,15.2,15.18,15.2,47100.0,15.19,15.2,15.18,15.2,47100.0
2009-06-11 15:15:00,15.2,15.2,15.16,15.17,136200.0,15.2,15.2,15.16,15.17,136200.0
2009-06-11 15:20:00,15.17,15.18,15.17,15.17,79600.0,15.17,15.18,15.17,15.17,79600.0
2009-06-11 15:25:00,15.17,15.18,15.17,15.17,13300.0,15.17,15.18,15.17,15.17,13300.0
2009-06-11 15:30:00,15.18,15.18,15.15,15.16,121000.0,15.18,15.18,15.15,15.16,121000.0
2009-06-11 15:35:00,15.17,15.17,15.15,15.15,61100.0,15.17,15.17,15.15,15.15,61100.0
2009-06-11 15:40:00,15.16,15.17,15.15,15.16,59000.0,15.16,15.17,15.15,15.16,59000.0
2009-06-11 15:45:00,15.17,15.18,15.15,15.17,200700.0,15.17,15.18,15.15,15.17,200700.0
2009-06-11 15:50:00,15.16,15.17,15.15,15.16,95200.0,15.16,15.17,15.15,15.16,95200.0
2009-06-11 15:55:00,15.16,15.16,15.11,15.13,199800.0,15.16,15.16,15.11,15.13,199800.0
2009-06-12 09:30:00,14.7,14.71,14.62,14.63,990000.0,14.7,14.71,14.62,14.63,990000.0
2009-06-12 09:35:00,14.62,14.64,14.59,14.64,385400.0,14.62,14.64,14.59,14.64,385400.0
2009-06-12 09:40:00,14.64,14.67,14.63,14.63,453400.0,14.64,14.67,14.63,14.63,453400.0
2009-06-12 09:45:00,14.63,14.64,14.61,14.62,232600.0,14.63,14.64,14.61,14.62,232600.0
2009-06-12 09:50:00,14.62,14.66,14.62,14.65,196000.0,14.62,14.66,14.62,14.65,196000.0
2009-06-12 09:55:00,14.65,14.65,14.6,14.61,203600.0,14.65,14.65,14.6,14.61,203600.0
2009-06-12 10:00:00,14.6,14.63,14.58,14.63,129800.0,14.6,14.63,14.58,14.63,129800.0
2009-06-12 10:05:00,14.63,14.67,14.63,14.64,84800.0,14.63,14.67,14.63,14.64,84800.0
2009-06-12 10:10:00,14.64,14.7,14.62,14.7,108400.0,14.64,14.7,14.62,14.7,108400.0
2009-06-12 10:15:00,14.7,14.73,14.69,14.7,69000.0,14.7,14.73,14.69,14.7,69000.0
2009-06-12 10:20:00,14.71,14.71,14.67,14.68,192100.0,14.71,14.71,14.67,14.68,192100.0
2009-06-12 10:25:00,14.67,14.73,14.67,14.72,141000.0,14.67,14.73,14.67,14.72,141000.0
2009-06-12 10:30:00,14.72,14.73,14.7,14.71,48300.0,14.72,14.73,14.7,14.71,48300.0
2009-06-12 10:35:00,14.71,14.76,14.71,14.75,163200.0,14.71,14.76,14.71,14.75,163200.0
2009-06-12 10:40:00,14.75,14.8,14.74,14.77,102500.0,14.75,14.8,14.74,14.77,102500.0
2009-06-12 10:45:00,14.78,14.78,14.73,14.73,61800.0,14.78,14.78,14.73,14.73,61800.0
2009-06-12 10:50:00,14.73,14.79,14.73,14.79,39200.0,14.73,14.79,14.73,14.79,39200.0
2009-06-12 10:55:00,14.78,14.8,14.76,14.77,337200.0,14.78,14.8,14.76,14.77,337200.0
2009-06-12 11:00:00,14.76,14.79,14.75,14.76,48400.0,14.76,14.79,14.75,14.76,48400.0
2009-06-12 11:05:00,14.75,14.76,14.73,14.76,127000.0,14.75,14.76,14.73,14.76,127000.0
2009-06-12 11:10:00,14.75,14.76,14.74,14.75,16500.0,14.75,14.76,14.74,14.75,16500.0
2009-06-12 11:15:00,14.76,14.77,14.75,14.76,33400.0,14.76,14.77,14.75,14.76,33400.0
2009-06-12 11:20:00,14.76,14.77,14.75,14.76,32400.0,14.76,14.77,14.75,14.76,32400.0
2009-06-12 11:25:00,14.76,14.81,14.74,14.81,74400.0,14.76,14.81,14.74,14.81,74400.0
2009-06-12 11:30:00,14.81,14.82,14.8,14.81,58200.0,14.81,14.82,14.8,14.81,58200.0
2009-06-12 11:35:00,14.81,14.83,14.81,14.83,65700.0,14.81,14.83,14.81,14.83,65700.0
2009-06-12 11:40:00,14.84,14.86,14.82,14.83,49200.0,14.84,14.86,14.82,14.83,49200.0
2009-06-12 11:45:00,14.83,14.85,14.81,14.82,23400.0,14.83,14.85,14.81,14.82,23400.0
2009-06-12 11:50:00,14.81,14.82,14.76,14.79,110000.0,14.81,14.82,14.76,14.79,110000.0
2009-06-12 11:55:00,14.79,14.81,14.78,14.81,20500.0,14.79,14.81,14.78,14.81,20500.0
2009-06-12 12:00:00,14.81,14.81,14.78,14.79,24600.0,14.81,14.81,14.78,14.79,24600.0
2009-06-12 12:05:00,14.79,14.79,14.76,14.78,26000.0,14.79,14.79,14.76,14.78,26000.0
2009-06-12 12:10:00,14.77,14.78,14.77,14.78,10100.0,14.77,14.78,14.77,14.78,10100.0
2009-06-12 12:15:00,14.78,14.8,14.78,14.79,20100.0,14.78,14.8,14.78,14.79,20100.0
2009-06-12 12:20:00,14.8,14.8,14.76,14.78,38300.0,14.8,14.8,14.76,14.78,38300.0
2009-06-12 12:25:00,14.79,14.79,14.75,14.75,30000.0,14.79,14.79,14.75,14.75,30000.0
2009-06-12 12:30:00,14.75,14.75,14.66,14.67,155500.0,14.75,14.75,14.66,14.67,155500.0
2009-06-12 12:35:00,14.66,14.69,14.64,14.69,69600.0,14.66,14.69,14.64,14.69,69600.0
2009-06-12 12:40:00,14.68,14.69,14.68,14.68,44100.0,14.68,14.69,14.68,14.68,44100.0
2009-06-12 12:45:00,14.69,14.71,14.69,14.71,26900.0,14.69,14.71,14.69,14.71,26900.0
2009-06-12 12:50:00,14.72,14.72,14.64,14.66,85300.0,14.72,14.72,14.64,14.66,85300.0
2009-06-12 12:55:00,14.66,14.68,14.66,14.68,104200.0,14.66,14.68,14.66,14.68,104200.0
2009-06-12 13:00:00,14.68,14.7,14.67,14.68,30900.0,14.68,14.7,14.67,14.68,30900.0
2009-06-12 13:05:00,14.68,14.7,14.66,14.66,29600.0,14.68,14.7,14.66,14.66,29600.0
2009-06-12 13:10:00,14.67,14.69,14.66,14.67,22300.0,14.67,14.69,14.66,14.67,22300.0
2009-06-12 13:15:00,14.68,14.71,14.68,14.7,138400.0,14.68,14.71,14.68,14.7,138400.0
2009-06-12 13:20:00,14.7,14.7,14.68,14.68,59500.0,14.7,14.7,14.68,14.68,59500.0
2009-06-12 13:25:00,14.68,14.69,14.66,14.67,60500.0,14.68,14.69,14.66,14.67,60500.0
2009-06-12 13:30:00,14.67,14.68,14.66,14.68,23300.0,14.67,14.68,14.66,14.68,23300.0
2009-06-12 13:35:00,14.68,14.68,14.67,14.67,25400.0,14.68,14.68,14.67,14.67,25400.0
2009-06-12 13:40:00,14.68,14.69,14.68,14.68,16600.0,14.68,14.69,14.68,14.68,16600.0
2009-06-12 13:45:00,14.68,14.69,14.67,14.68,49100.0,14.68,14.69,14.67,14.68,49100.0
2009-06-12 13:50:00,14.68,14.7,14.68,14.69,81500.0,14.68,14.7,14.68,14.69,81500.0
2009-06-12 13:55:00,14.69,14.69,14.67,14.68,15000.0,14.69,14.69,14.67,14.68,15000.0
2009-06-12 14:00:00,14.67,14.68,14.66,14.66,49000.0,14.67,14.68,14.66,14.66,49000.0
2009-06-12 14:05:00,14.66,14.75,14.66,14.67,67600.0,14.66,14.75,14.66,14.67,67600.0
2009-06-12 14:10:00,14.68,14.68,14.66,14.66,19900.0,14.68,14.68,14.66,14.66,19900.0
2009-06-12 14:15:00,14.66,14.66,14.65,14.66,17400.0,14.66,14.66,14.65,14.66,17400.0
2009-06-12 14:20:00,14.66,14.67,14.65,14.65,24100.0,14.66,14.67,14.65,14.65,24100.0
2009-06-12 14:25:00,14.66,14.67,14.64,14.65,173500.0,14.66,14.67,14.64,14.65,173500.0
2009-06-12 14:30:00,14.65,14.66,14.64,14.66,34400.0,14.65,14.66,14.64,14.66,34400.0
2009-06-12 14:35:00,14.65,14.66,14.65,14.66,29500.0,14.65,14.66,14.65,14.66,29500.0
2009-06-12 14:40:00,14.66,14.67,14.65,14.67,97900.0,14.66,14.67,14.65,14.67,97900.0
2009-06-12 14:45:00,14.68,14.69,14.67,14.68,63300.0,14.68,14.69,14.67,14.68,63300.0
2009-06-12 14:50:00,14.68,14.68,14.66,14.67,80900.0,14.68,14.68,14.66,14.67,80900.0
2009-06-12 14:55:00,14.67,14.67,14.66,14.67,8800.0,14.67,14.67,14.66,14.67,8800.0
2009-06-12 15:00:00,14.67,14.72,14.67,14.71,75300.0,14.67,14.72,14.67,14.71,75300.0
2009-06-12 15:05:00,14.71,14.71,14.67,14.67,19200.0,14.71,14.71,14.67,14.67,19200.0
2009-06-12 15:10:00,14.68,14.68,14.66,14.67,11000.0,14.68,14.68,14.66,14.67,11000.0
2009-06-12 15:15:00,14.67,14.67,14.66,14.67,21100.0,14.67,14.67,14.66,14.67,21100.0
2009-06-12 15:20:00,14.66,14.67,14.65,14.66,102700.0,14.66,14.67,14.65,14.66,102700.0
2009-06-12 15:25:00,14.65,14.65,14.64,14.64,42400.0,14.65,14.65,14.64,14.64,42400.0
2009-06-12 15:30:00,14.65,14.66,14.64,14.65,93000.0,14.65,14.66,14.64,14.65,93000.0
2009-06-12 15:35:00,14.64,14.64,14.62,14.62,52800.0,14.64,14.64,14.62,14.62,52800.0
2009-06-12 15:40:00,14.62,14.63,14.62,14.62,51300.0,14.62,14.63,14.62,14.62,51300.0
2009-06-12 15:45:00,14.63,14.63,14.61,14.61,171200.0,14.63,14.63,14.61,14.61,171200.0
2009-06-12 15:50:00,14.61,14.63,14.61,14.63,155900.0,14.61,14.63,14.61,14.63,155900.0
2009-06-12 15:55:00,14.62,14.64,14.6,14.63,380400.0,14.62,14.64,14.6,14.63,380400.0
2009-06-15 09:30:00,14.19,14.21,14.11,14.16,1673900.0,14.19,14.21,14.11,14.16,1673900.0
2009-06-15 09:35:00,14.15,14.16,14.12,14.13,274500.0,14.15,14.16,14.12,14.13,274500.0
2009-06-15 09:40:00,14.13,14.15,14.08,14.08,477900.0,14.13,14.15,14.08,14.08,477900.0
2009-06-15 09:45:00,14.09,14.1,14.03,14.09,595500.0,14.09,14.1,14.03,14.09,595500.0
2009-06-15 09:50:00,14.1,14.1,14.05,14.1,268600.0,14.1,14.1,14.05,14.1,268600.0
2009-06-15 09:55:00,14.09,14.11,14.07,14.1,112500.0,14.09,14.11,14.07,14.1,112500.0
2009-06-15 10:00:00,14.09,14.1,14.06,14.1,211900.0,14.09,14.1,14.06,14.1,211900.0
2009-06-15 10:05:00,14.09,14.12,14.07,14.12,71600.0,14.09,14.12,14.07,14.12,71600.0
2009-06-15 10:10:00,14.11,14.14,14.11,14.11,200100.0,14.11,14.14,14.11,14.11,200100.0
2009-06-15 10:15:00,14.12,14.12,14.09,14.1,146100.0,14.12,14.12,14.09,14.1,146100.0
2009-06-15 10:20:00,14.09,14.13,14.09,14.1,1013200.0,14.09,14.13,14.09,14.1,1013200.0
2009-06-15 10:25:00,14.11,14.12,14.09,14.11,387400.0,14.11,14.12,14.09,14.11,387400.0
2009-06-15 10:30:00,14.11,14.11,14.07,14.08,88900.0,14.11,14.11,14.07,14.08,88900.0
2009-06-15 10:35:00,14.08,14.09,14.06,14.07,118600.0,14.08,14.09,14.06,14.07,118600.0
2009-06-15 10:40:00,14.07,14.1,14.07,14.1,115200.0,14.07,14.1,14.07,14.1,115200.0
2009-06-15 10:45:00,14.09,14.12,14.09,14.12,377300.0,14.09,14.12,14.09,14.12,377300.0
2009-06-15 10:50:00,14.12,14.12,14.09,14.1,69300.0,14.12,14.12,14.09,14.1,69300.0
2009-06-15 10:55:00,14.1,14.1,14.06,14.07,111600.0,14.1,14.1,14.06,14.07,111600.0
2009-06-15 11:00:00,14.06,14.07,13.97,13.99,781700.0,14.06,14.07,13.97,13.99,781700.0
2009-06-15 11:05:00,13.98,13.99,13.94,13.98,485400.0,13.98,13.99,13.94,13.98,485400.0
2009-06-15 11:10:00,13.98,14.01,13.97,14.0,191600.0,13.98,14.01,13.97,14.0,191600.0
2009-06-15 11:15:00,14.01,14.01,13.96,13.97,88600.0,14.01,14.01,13.96,13.97,88600.0
2009-06-15 11:20:00,13.96,14.0,13.94,14.0,169300.0,13.96,14.0,13.94,14.0,169300.0
2009-06-15 11:25:00,13.99,14.0,13.96,13.99,140600.0,13.99,14.0,13.96,13.99,140600.0
2009-06-15 11:30:00,13.98,14.0,13.96,13.96,86700.0,13.98,14.0,13.96,13.96,86700.0
2009-06-15 11:35:00,13.96,13.98,13.96,13.96,140400.0,13.96,13.98,13.96,13.96,140400.0
2009-06-15 11:40:00,13.97,13.98,13.96,13.97,151500.0,13.97,13.98,13.96,13.97,151500.0
2009-06-15 11:45:00,13.97,14.0,13.97,13.99,90400.0,13.97,14.0,13.97,13.99,90400.0
2009-06-15 11:50:00,13.99,14.0,13.96,13.98,83000.0,13.99,14.0,13.96,13.98,83000.0
2009-06-15 11:55:00,13.97,13.99,13.96,13.98,133000.0,13.97,13.99,13.96,13.98,133000.0
2009-06-15 12:00:00,13.99,14.0,13.97,13.99,447000.0,13.99,14.0,13.97,13.99,447000.0
2009-06-15 12:05:00,13.98,13.99,13.96,13.97,206200.0,13.98,13.99,13.96,13.97,206200.0
2009-06-15 12:10:00,13.97,13.98,13.96,13.97,126600.0,13.97,13.98,13.96,13.97,126600.0
2009-06-15 12:15:00,13.97,13.98,13.96,13.98,44400.0,13.97,13.98,13.96,13.98,44400.0
2009-06-15 12:20:00,13.97,13.98,13.95,13.96,99700.0,13.97,13.98,13.95,13.96,99700.0
2009-06-15 12:25:00,13.96,13.96,13.93,13.94,69800.0,13.96,13.96,13.93,13.94,69800.0
2009-06-15 12:30:00,13.94,13.95,13.92,13.95,105500.0,13.94,13.95,13.92,13.95,105500.0
2009-06-15 12:35:00,13.94,13.98,13.94,13.95,386900.0,13.94,13.98,13.94,13.95,386900.0
2009-06-15 12:40:00,13.95,13.96,13.92,13.92,28500.0,13.95,13.96,13.92,13.92,28500.0
2009-06-15 12:45:00,13.93,13.93,13.91,13.92,103500.0,13.93,13.93,13.91,13.92,103500.0
2009-06-15 12:50:00,13.91,13.93,13.9,13.9,326900.0,13.91,13.93,13.9,13.9,326900.0
2009-06-15 12:55:00,13.9,13.92,13.9,13.92,184700.0,13.9,13.92,13.9,13.92,184700.0
2009-06-15 13:00:00,13.92,13.92,13.9,13.91,125100.0,13.92,13.92,13.9,13.91,125100.0
2009-06-15 13:05:00,13.9,13.92,13.9,13.9,197500.0,13.9,13.92,13.9,13.9,197500.0
2009-06-15 13:10:00,13.9,13.9,13.85,13.9,253900.0,13.9,13.9,13.85,13.9,253900.0
2009-06-15 13:15:00,13.9,13.9,13.86,13.86,254300.0,13.9,13.9,13.86,13.86,254300.0
2009-06-15 13:20:00,13.86,13.86,13.82,13.83,395400.0,13.86,13.86,13.82,13.83,395400.0
2009-06-15 13:25:00,13.84,13.88,13.84,13.87,139300.0,13.84,13.88,13.84,13.87,139300.0
2009-06-15 13:30:00,13.88,13.92,13.85,13.9,670600.0,13.88,13.92,13.85,13.9,670600.0
2009-06-15 13:35:00,13.9,13.9,13.88,13.88,222800.0,13.9,13.9,13.88,13.88,222800.0
2009-06-15 13:40:00,13.88,13.89,13.88,13.88,35000.0,13.88,13.89,13.88,13.88,35000.0
2009-06-15 13:45:00,13.89,13.9,13.88,13.9,51200.0,13.89,13.9,13.88,13.9,51200.0
2009-06-15 13:50:00,13.9,13.9,13.88,13.89,77900.0,13.9,13.9,13.88,13.89,77900.0
2009-06-15 13:55:00,13.88,13.89,13.88,13.88,186800.0,13.88,13.89,13.88,13.88,186800.0
2009-06-15 14:00:00,13.89,13.89,13.88,13.88,28400.0,13.89,13.89,13.88,13.88,28400.0
2009-06-15 14:05:00,13.88,13.9,13.88,13.9,125000.0,13.88,13.9,13.88,13.9,125000.0
2009-06-15 14:10:00,13.89,13.9,13.89,13.89,19800.0,13.89,13.9,13.89,13.89,19800.0
2009-06-15 14:15:00,13.9,13.9,13.88,13.89,272000.0,13.9,13.9,13.88,13.89,272000.0
2009-06-15 14:20:00,13.89,13.9,13.88,13.9,424000.0,13.89,13.9,13.88,13.9,424000.0
2009-06-15 14:25:00,13.9,13.9,13.88,13.9,346200.0,13.9,13.9,13.88,13.9,346200.0
2009-06-15 14:30:00,13.9,13.9,13.88,13.89,145500.0,13.9,13.9,13.88,13.89,145500.0
2009-06-15 14:35:00,13.89,13.89,13.88,13.89,246700.0,13.89,13.89,13.88,13.89,246700.0
2009-06-15 14:40:00,13.89,13.89,13.88,13.88,153500.0,13.89,13.89,13.88,13.88,153500.0
2009-06-15 14:45:00,13.89,13.89,13.86,13.87,406600.0,13.89,13.89,13.86,13.87,406600.0
2009-06-15 14:50:00,13.86,13.87,13.86,13.86,47700.0,13.86,13.87,13.86,13.86,47700.0
2009-06-15 14:55:00,13.87,13.87,13.86,13.86,68600.0,13.87,13.87,13.86,13.86,68600.0
2009-06-15 15:00:00,13.87,13.87,13.86,13.86,67300.0,13.87,13.87,13.86,13.86,67300.0
2009-06-15 15:05:00,13.86,13.87,13.84,13.85,402700.0,13.86,13.87,13.84,13.85,402700.0
2009-06-15 15:10:00,13.84,13.86,13.84,13.86,195400.0,13.84,13.86,13.84,13.86,195400.0
2009-06-15 15:15:00,13.86,13.87,13.85,13.86,441900.0,13.86,13.87,13.85,13.86,441900.0
2009-06-15 15:20:00,13.86,13.87,13.85,13.86,139500.0,13.86,13.87,13.85,13.86,139500.0
2009-06-15 15:25:00,13.86,13.86,13.85,13.86,82600.0,13.86,13.86,13.85,13.86,82600.0
2009-06-15 15:30:00,13.86,13.86,13.85,13.86,234000.0,13.86,13.86,13.85,13.86,234000.0
2009-06-15 15:35:00,13.86,13.87,13.85,13.86,502300.0,13.86,13.87,13.85,13.86,502300.0
2009-06-15 15:40:00,13.87,13.87,13.86,13.86,315400.0,13.87,13.87,13.86,13.86,315400.0
2009-06-15 15:45:00,13.86,13.88,13.86,13.87,512700.0,13.86,13.88,13.86,13.87,512700.0
2009-06-15 15:50:00,13.86,13.88,13.86,13.87,388800.0,13.86,13.88,13.86,13.87,388800.0
2009-06-15 15:55:00,13.87,13.9,13.85,13.86,828000.0,13.87,13.9,13.85,13.86,828000.0
2009-06-16 09:30:00,14.01,14.04,13.97,13.98,590300.0,14.01,14.04,13.97,13.98,590300.0
2009-06-16 09:35:00,13.99,14.0,13.95,13.95,180800.0,13.99,14.0,13.95,13.95,180800.0
2009-06-16 09:40:00,13.95,14.0,13.94,14.0,145700.0,13.95,14.0,13.94,14.0,145700.0
2009-06-16 09:45:00,14.01,14.02,14.0,14.02,122500.0,14.01,14.02,14.0,14.02,122500.0
2009-06-16 09:50:00,14.02,14.03,13.99,14.01,141900.0,14.02,14.03,13.99,14.01,141900.0
2009-06-16 09:55:00,14.01,14.01,13.98,13.99,67700.0,14.01,14.01,13.98,13.99,67700.0
2009-06-16 10:00:00,13.99,14.01,13.97,14.01,209600.0,13.99,14.01,13.97,14.01,209600.0
2009-06-16 10:05:00,14.01,14.01,13.98,13.99,112800.0,14.01,14.01,13.98,13.99,112800.0
2009-06-16 10:10:00,13.99,14.0,13.98,13.99,71100.0,13.99,14.0,13.98,13.99,71100.0
2009-06-16 10:15:00,13.99,14.0,13.97,13.97,91100.0,13.99,14.0,13.97,13.97,91100.0
2009-06-16 10:20:00,13.98,14.01,13.97,14.0,258400.0,13.98,14.01,13.97,14.0,258400.0
2009-06-16 10:25:00,13.99,14.0,13.98,14.0,121000.0,13.99,14.0,13.98,14.0,121000.0
2009-06-16 10:30:00,13.99,14.04,13.99,14.02,120100.0,13.99,14.04,13.99,14.02,120100.0
2009-06-16 10:35:00,14.02,14.04,13.99,14.04,118500.0,14.02,14.04,13.99,14.04,118500.0
2009-06-16 10:40:00,14.03,14.04,14.02,14.04,65700.0,14.03,14.04,14.02,14.04,65700.0
2009-06-16 10:45:00,14.04,14.04,14.02,14.02,40000.0,14.04,14.04,14.02,14.02,40000.0
2009-06-16 10:50:00,14.02,14.03,14.01,14.02,126200.0,14.02,14.03,14.01,14.02,126200.0
2009-06-16 10:55:00,14.02,14.03,14.01,14.02,134700.0,14.02,14.03,14.01,14.02,134700.0
2009-06-16 11:00:00,14.02,14.06,14.02,14.06,94300.0,14.02,14.06,14.02,14.06,94300.0
2009-06-16 11:05:00,14.06,14.08,14.05,14.07,51600.0,14.06,14.08,14.05,14.07,51600.0
2009-06-16 11:10:00,14.07,14.07,14.05,14.06,25500.0,14.07,14.07,14.05,14.06,25500.0
2009-06-16 11:15:00,14.06,14.06,14.04,14.05,65500.0,14.06,14.06,14.04,14.05,65500.0
2009-06-16 11:20:00,14.04,14.05,14.01,14.01,93200.0,14.04,14.05,14.01,14.01,93200.0
2009-06-16 11:25:00,14.01,14.02,14.0,14.0,22900.0,14.01,14.02,14.0,14.0,22900.0
2009-06-16 11:30:00,14.0,14.01,13.99,14.0,92000.0,14.0,14.01,13.99,14.0,92000.0
2009-06-16 11:35:00,14.0,14.02,14.0,14.02,206700.0,14.0,14.02,14.0,14.02,206700.0
2009-06-16 11:40:00,14.01,14.04,14.01,14.02,185400.0,14.01,14.04,14.01,14.02,185400.0
2009-06-16 11:45:00,14.02,14.02,13.99,13.99,136500.0,14.02,14.02,13.99,13.99,136500.0
2009-06-16 11:50:00,13.99,14.0,13.96,13.98,143000.0,13.99,14.0,13.96,13.98,143000.0
2009-06-16 11:55:00,13.97,14.0,13.97,14.0,50300.0,13.97,14.0,13.97,14.0,50300.0
2009-06-16 12:00:00,13.99,14.0,13.97,13.98,45300.0,13.99,14.0,13.97,13.98,45300.0
2009-06-16 12:05:00,13.98,13.99,13.97,13.98,54100.0,13.98,13.99,13.97,13.98,54100.0
2009-06-16 12:10:00,13.99,14.02,13.98,14.01,111100.0,13.99,14.02,13.98,14.01,111100.0
2009-06-16 12:15:00,14.01,14.04,13.99,14.02,49000.0,14.01,14.04,13.99,14.02,49000.0
2009-06-16 12:20:00,14.02,14.02,14.0,14.0,25500.0,14.02,14.02,14.0,14.0,25500.0
2009-06-16 12:25:00,14.01,14.02,14.0,14.01,13200.0,14.01,14.02,14.0,14.01,13200.0
2009-06-16 12:30:00,14.01,14.01,13.95,13.96,177600.0,14.01,14.01,13.95,13.96,177600.0
2009-06-16 12:35:00,13.95,13.96,13.93,13.94,100600.0,13.95,13.96,13.93,13.94,100600.0
2009-06-16 12:40:00,13.94,13.94,13.92,13.93,36100.0,13.94,13.94,13.92,13.93,36100.0
2009-06-16 12:45:00,13.93,13.93,13.88,13.89,107100.0,13.93,13.93,13.88,13.89,107100.0
2009-06-16 12:50:00,13.89,13.93,13.88,13.92,64900.0,13.89,13.93,13.88,13.92,64900.0
2009-06-16 12:55:00,13.92,13.93,13.91,13.91,51100.0,13.92,13.93,13.91,13.91,51100.0
2009-06-16 13:00:00,13.91,13.92,13.89,13.91,61000.0,13.91,13.92,13.89,13.91,61000.0
2009-06-16 13:05:00,13.92,13.93,13.91,13.93,162600.0,13.92,13.93,13.91,13.93,162600.0
2009-06-16 13:10:00,13.93,13.96,13.92,13.95,83900.0,13.93,13.96,13.92,13.95,83900.0
2009-06-16 13:15:00,13.95,13.96,13.94,13.94,88900.0,13.95,13.96,13.94,13.94,88900.0
2009-06-16 13:20:00,13.94,13.96,13.91,13.91,159500.0,13.94,13.96,13.91,13.91,159500.0
2009-06-16 13:25:00,13.91,13.92,13.9,13.91,256600.0,13.91,13.92,13.9,13.91,256600.0
2009-06-16 13:30:00,13.92,13.93,13.91,13.93,32000.0,13.92,13.93,13.91,13.93,32000.0
2009-06-16 13:35:00,13.92,13.95,13.92,13.95,67800.0,13.92,13.95,13.92,13.95,67800.0
2009-06-16 13:40:00,13.95,13.95,13.93,13.94,14700.0,13.95,13.95,13.93,13.94,14700.0
2009-06-16 13:45:00,13.94,13.97,13.93,13.97,96000.0,13.94,13.97,13.93,13.97,96000.0
2009-06-16 13:50:00,13.97,13.97,13.94,13.95,71500.0,13.97,13.97,13.94,13.95,71500.0
2009-06-16 13:55:00,13.96,13.96,13.95,13.95,28600.0,13.96,13.96,13.95,13.95,28600.0
2009-06-16 14:00:00,13.95,13.96,13.94,13.94,91300.0,13.95,13.96,13.94,13.94,91300.0
2009-06-16 14:05:00,13.93,13.95,13.91,13.95,67100.0,13.93,13.95,13.91,13.95,67100.0
2009-06-16 14:10:00,13.94,13.96,13.93,13.95,36700.0,13.94,13.96,13.93,13.95,36700.0
2009-06-16 14:15:00,13.96,13.98,13.94,13.96,105900.0,13.96,13.98,13.94,13.96,105900.0
2009-06-16 14:20:00,13.96,13.96,13.93,13.94,184500.0,13.96,13.96,13.93,13.94,184500.0
2009-06-16 14:25:00,13.93,13.94,13.91,13.92,71200.0,13.93,13.94,13.91,13.92,71200.0
2009-06-16 14:30:00,13.92,13.94,13.9,13.94,144700.0,13.92,13.94,13.9,13.94,144700.0
2009-06-16 14:35:00,13.94,13.95,13.93,13.95,22800.0,13.94,13.95,13.93,13.95,22800.0
2009-06-16 14:40:00,13.95,13.95,13.94,13.94,7500.0,13.95,13.95,13.94,13.94,7500.0
2009-06-16 14:45:00,13.94,13.95,13.94,13.95,37600.0,13.94,13.95,13.94,13.95,37600.0
2009-06-16 14:50:00,13.94,13.95,13.93,13.94,52900.0,13.94,13.95,13.93,13.94,52900.0
2009-06-16 14:55:00,13.95,13.95,13.94,13.94,19200.0,13.95,13.95,13.94,13.94,19200.0
2009-06-16 15:00:00,13.95,13.96,13.93,13.94,410100.0,13.95,13.96,13.93,13.94,410100.0
2009-06-16 15:05:00,13.94,13.96,13.94,13.95,205200.0,13.94,13.96,13.94,13.95,205200.0
2009-06-16 15:10:00,13.96,13.96,13.95,13.95,29500.0,13.96,13.96,13.95,13.95,29500.0
2009-06-16 15:15:00,13.95,14.01,13.95,13.99,174500.0,13.95,14.01,13.95,13.99,174500.0
2009-06-16 15:20:00,14.0,14.0,13.97,13.99,30900.0,14.0,14.0,13.97,13.99,30900.0
2009-06-16 15:25:00,14.0,14.0,13.97,13.98,216800.0,14.0,14.0,13.97,13.98,216800.0
2009-06-16 15:30:00,13.98,14.0,13.97,13.99,272000.0,13.98,14.0,13.97,13.99,272000.0
2009-06-16 15:35:00,13.99,14.0,13.98,13.99,61900.0,13.99,14.0,13.98,13.99,61900.0
2009-06-16 15:40:00,13.98,13.99,13.98,13.98,65200.0,13.98,13.99,13.98,13.98,65200.0
2009-06-16 15:45:00,13.99,13.99,13.98,13.98,77100.0,13.99,13.99,13.98,13.98,77100.0
2009-06-16 15:50:00,13.99,13.99,13.98,13.99,74500.0,13.99,13.99,13.98,13.99,74500.0
2009-06-16 15:55:00,13.98,13.99,13.98,13.99,199000.0,13.98,13.99,13.98,13.99,199000.0
2009-06-17 09:30:00,13.94,13.96,13.91,13.93,156000.0,13.94,13.96,13.91,13.93,156000.0
2009-06-17 09:35:00,13.93,13.95,13.91,13.92,145300.0,13.93,13.95,13.91,13.92,145300.0
2009-06-17 09:40:00,13.92,13.93,13.9,13.91,218100.0,13.92,13.93,13.9,13.91,218100.0
2009-06-17 09:45:00,13.91,13.92,13.89,13.89,114700.0,13.91,13.92,13.89,13.89,114700.0
2009-06-17 09:50:00,13.89,13.9,13.87,13.88,140800.0,13.89,13.9,13.87,13.88,140800.0
2009-06-17 09:55:00,13.88,13.89,13.85,13.87,179300.0,13.88,13.89,13.85,13.87,179300.0
2009-06-17 10:00:00,13.86,13.87,13.83,13.87,196600.0,13.86,13.87,13.83,13.87,196600.0
2009-06-17 10:05:00,13.87,13.9,13.86,13.89,141900.0,13.87,13.9,13.86,13.89,141900.0
2009-06-17 10:10:00,13.89,13.94,13.89,13.92,100700.0,13.89,13.94,13.89,13.92,100700.0
2009-06-17 10:15:00,13.93,13.95,13.9,13.91,99300.0,13.93,13.95,13.9,13.91,99300.0
2009-06-17 10:20:00,13.92,13.93,13.9,13.91,140600.0,13.92,13.93,13.9,13.91,140600.0
2009-06-17 10:25:00,13.91,13.92,13.89,13.91,46800.0,13.91,13.92,13.89,13.91,46800.0
2009-06-17 10:30:00,13.91,13.94,13.87,13.89,189100.0,13.91,13.94,13.87,13.89,189100.0
2009-06-17 10:35:00,13.88,13.9,13.85,13.89,257200.0,13.88,13.9,13.85,13.89,257200.0
2009-06-17 10:40:00,13.89,13.93,13.87,13.87,167000.0,13.89,13.93,13.87,13.87,167000.0
2009-06-17 10:45:00,13.88,13.91,13.87,13.9,82500.0,13.88,13.91,13.87,13.9,82500.0
2009-06-17 10:50:00,13.9,13.94,13.9,13.93,53000.0,13.9,13.94,13.9,13.93,53000.0
2009-06-17 10:55:00,13.93,13.97,13.93,13.95,115300.0,13.93,13.97,13.93,13.95,115300.0
2009-06-17 11:00:00,13.95,14.01,13.95,13.99,113500.0,13.95,14.01,13.95,13.99,113500.0
2009-06-17 11:05:00,13.99,14.0,13.97,13.99,68200.0,13.99,14.0,13.97,13.99,68200.0
2009-06-17 11:10:00,13.98,14.0,13.95,13.96,214600.0,13.98,14.0,13.95,13.96,214600.0
2009-06-17 11:15:00,13.96,14.0,13.95,14.0,48000.0,13.96,14.0,13.95,14.0,48000.0
2009-06-17 11:20:00,14.0,14.03,13.98,14.03,144700.0,14.0,14.03,13.98,14.03,144700.0
2009-06-17 11:25:00,14.03,14.06,14.02,14.03,137300.0,14.03,14.06,14.02,14.03,137300.0
2009-06-17 11:30:00,14.04,14.04,14.02,14.03,67400.0,14.04,14.04,14.02,14.03,67400.0
2009-06-17 11:35:00,14.04,14.04,13.99,14.0,33600.0,14.04,14.04,13.99,14.0,33600.0
2009-06-17 11:40:00,14.01,14.03,14.0,14.03,42400.0,14.01,14.03,14.0,14.03,42400.0
2009-06-17 11:45:00,14.02,14.02,13.99,13.99,61200.0,14.02,14.02,13.99,13.99,61200.0
2009-06-17 11:50:00,13.99,14.0,13.9,13.94,254600.0,13.99,14.0,13.9,13.94,254600.0
2009-06-17 11:55:00,13.94,13.97,13.93,13.97,86700.0,13.94,13.97,13.93,13.97,86700.0
2009-06-17 12:00:00,13.96,13.99,13.96,13.98,60400.0,13.96,13.99,13.96,13.98,60400.0
2009-06-17 12:05:00,13.98,14.02,13.98,14.02,26200.0,13.98,14.02,13.98,14.02,26200.0
2009-06-17 12:10:00,14.02,14.04,14.01,14.03,59600.0,14.02,14.04,14.01,14.03,59600.0
2009-06-17 12:15:00,14.03,14.08,14.03,14.07,122600.0,14.03,14.08,14.03,14.07,122600.0
2009-06-17 12:20:00,14.07,14.11,14.06,14.1,62700.0,14.07,14.11,14.06,14.1,62700.0
2009-06-17 12:25:00,14.1,14.11,14.09,14.09,43400.0,14.1,14.11,14.09,14.09,43400.0
2009-06-17 12:30:00,14.08,14.12,14.08,14.1,48500.0,14.08,14.12,14.08,14.1,48500.0
2009-06-17 12:35:00,14.1,14.14,14.09,14.14,174800.0,14.1,14.14,14.09,14.14,174800.0
2009-06-17 12:40:00,14.13,14.14,14.12,14.13,130600.0,14.13,14.14,14.12,14.13,130600.0
2009-06-17 12:45:00,14.13,14.13,14.09,14.1,35200.0,14.13,14.13,14.09,14.1,35200.0
2009-06-17 12:50:00,14.09,14.1,14.07,14.07,67100.0,14.09,14.1,14.07,14.07,67100.0
2009-06-17 12:55:00,14.07,14.11,14.07,14.11,43500.0,14.07,14.11,14.07,14.11,43500.0
2009-06-17 13:00:00,14.1,14.11,14.08,14.1,107300.0,14.1,14.11,14.08,14.1,107300.0
2009-06-17 13:05:00,14.1,14.1,14.04,14.06,111600.0,14.1,14.1,14.04,14.06,111600.0
2009-06-17 13:10:00,14.06,14.1,14.06,14.07,86700.0,14.06,14.1,14.06,14.07,86700.0
2009-06-17 13:15:00,14.07,14.09,14.06,14.07,31700.0,14.07,14.09,14.06,14.07,31700.0
2009-06-17 13:20:00,14.07,14.09,14.06,14.08,19500.0,14.07,14.09,14.06,14.08,19500.0
2009-06-17 13:25:00,14.08,14.08,14.07,14.08,18400.0,14.08,14.08,14.07,14.08,18400.0
2009-06-17 13:30:00,14.08,14.09,14.06,14.07,14100.0,14.08,14.09,14.06,14.07,14100.0
2009-06-17 13:35:00,14.07,14.11,14.06,14.11,70500.0,14.07,14.11,14.06,14.11,70500.0
2009-06-17 13:40:00,14.1,14.11,14.08,14.09,78700.0,14.1,14.11,14.08,14.09,78700.0
2009-06-17 13:45:00,14.09,14.1,14.08,14.1,20800.0,14.09,14.1,14.08,14.1,20800.0
2009-06-17 13:50:00,14.1,14.1,14.08,14.09,12400.0,14.1,14.1,14.08,14.09,12400.0
2009-06-17 13:55:00,14.09,14.09,14.08,14.09,21500.0,14.09,14.09,14.08,14.09,21500.0
2009-06-17 14:00:00,14.09,14.11,14.08,14.1,22200.0,14.09,14.11,14.08,14.1,22200.0
2009-06-17 14:05:00,14.1,14.11,14.09,14.1,16600.0,14.1,14.11,14.09,14.1,16600.0
2009-06-17 14:10:00,14.1,14.11,14.1,14.11,9300.0,14.1,14.11,14.1,14.11,9300.0
2009-06-17 14:15:00,14.11,14.13,14.1,14.11,46000.0,14.11,14.13,14.1,14.11,46000.0
2009-06-17 14:20:00,14.11,14.14,14.1,14.13,47300.0,14.11,14.14,14.1,14.13,47300.0
2009-06-17 14:25:00,14.13,14.14,14.11,14.14,44400.0,14.13,14.14,14.11,14.14,44400.0
2009-06-17 14:30:00,14.13,14.15,14.12,14.14,269800.0,14.13,14.15,14.12,14.14,269800.0
2009-06-17 14:35:00,14.14,14.14,14.12,14.13,20500.0,14.14,14.14,14.12,14.13,20500.0
2009-06-17 14:40:00,14.13,14.13,14.1,14.13,177300.0,14.13,14.13,14.1,14.13,177300.0
2009-06-17 14:45:00,14.12,14.13,14.11,14.12,28600.0,14.12,14.13,14.11,14.12,28600.0
2009-06-17 14:50:00,14.13,14.13,14.11,14.13,235100.0,14.13,14.13,14.11,14.13,235100.0
2009-06-17 14:55:00,14.13,14.13,14.11,14.12,23800.0,14.13,14.13,14.11,14.12,23800.0
2009-06-17 15:00:00,14.12,14.12,14.11,14.12,64700.0,14.12,14.12,14.11,14.12,64700.0
2009-06-17 15:05:00,14.11,14.12,14.11,14.12,18000.0,14.11,14.12,14.11,14.12,18000.0
2009-06-17 15:10:00,14.12,14.12,14.11,14.12,31100.0,14.12,14.12,14.11,14.12,31100.0
2009-06-17 15:15:00,14.12,14.13,14.1,14.13,318300.0,14.12,14.13,14.1,14.13,318300.0
2009-06-17 15:20:00,14.12,14.14,14.12,14.14,74600.0,14.12,14.14,14.12,14.14,74600.0
2009-06-17 15:25:00,14.13,14.14,14.13,14.13,226300.0,14.13,14.14,14.13,14.13,226300.0
2009-06-17 15:30:00,14.13,14.13,14.1,14.1,96800.0,14.13,14.13,14.1,14.1,96800.0
2009-06-17 15:35:00,14.1,14.11,14.09,14.09,34900.0,14.1,14.11,14.09,14.09,34900.0
2009-06-17 15:40:00,14.09,14.12,14.09,14.12,92500.0,14.09,14.12,14.09,14.12,92500.0
2009-06-17 15:45:00,14.12,14.12,14.11,14.12,50200.0,14.12,14.12,14.11,14.12,50200.0
2009-06-17 15:50:00,14.11,14.12,14.11,14.12,33700.0,14.11,14.12,14.11,14.12,33700.0
2009-06-17 15:55:00,14.11,14.14,14.11,14.12,228700.0,14.11,14.14,14.11,14.12,228700.0
2009-06-18 09:30:00,14.01,14.03,13.94,13.98,369100.0,14.01,14.03,13.94,13.98,369100.0
2009-06-18 09:35:00,13.98,13.99,13.94,13.95,205300.0,13.98,13.99,13.94,13.95,205300.0
2009-06-18 09:40:00,13.95,14.03,13.93,14.02,109200.0,13.95,14.03,13.93,14.02,109200.0
2009-06-18 09:45:00,14.03,14.05,13.99,14.05,185400.0,14.03,14.05,13.99,14.05,185400.0
2009-06-18 09:50:00,14.04,14.07,14.03,14.06,75700.0,14.04,14.07,14.03,14.06,75700.0
2009-06-18 09:55:00,14.05,14.11,14.05,14.1,105100.0,14.05,14.11,14.05,14.1,105100.0
2009-06-18 10:00:00,14.1,14.11,14.06,14.06,221600.0,14.1,14.11,14.06,14.06,221600.0
2009-06-18 10:05:00,14.07,14.08,14.05,14.08,65100.0,14.07,14.08,14.05,14.08,65100.0
2009-06-18 10:10:00,14.08,14.1,14.07,14.08,43400.0,14.08,14.1,14.07,14.08,43400.0
2009-06-18 10:15:00,14.08,14.11,14.08,14.09,48000.0,14.08,14.11,14.08,14.09,48000.0
2009-06-18 10:20:00,14.09,14.1,14.06,14.06,68200.0,14.09,14.1,14.06,14.06,68200.0
2009-06-18 10:25:00,14.06,14.07,14.04,14.05,127400.0,14.06,14.07,14.04,14.05,127400.0
2009-06-18 10:30:00,14.04,14.04,14.01,14.04,71400.0,14.04,14.04,14.01,14.04,71400.0
2009-06-18 10:35:00,14.04,14.04,14.0,14.02,95700.0,14.04,14.04,14.0,14.02,95700.0
2009-06-18 10:40:00,14.01,14.01,13.98,14.0,45400.0,14.01,14.01,13.98,14.0,45400.0
2009-06-18 10:45:00,13.99,14.02,13.99,14.01,38300.0,13.99,14.02,13.99,14.01,38300.0
2009-06-18 10:50:00,14.01,14.02,13.98,13.99,57200.0,14.01,14.02,13.98,13.99,57200.0
2009-06-18 10:55:00,13.98,14.0,13.96,14.0,46200.0,13.98,14.0,13.96,14.0,46200.0
2009-06-18 11:00:00,14.0,14.03,14.0,14.03,21100.0,14.0,14.03,14.0,14.03,21100.0
2009-06-18 11:05:00,14.03,14.04,14.03,14.03,14100.0,14.03,14.04,14.03,14.03,14100.0
2009-06-18 11:10:00,14.02,14.04,14.01,14.02,19600.0,14.02,14.04,14.01,14.02,19600.0
2009-06-18 11:15:00,14.03,14.05,14.02,14.05,21100.0,14.03,14.05,14.02,14.05,21100.0
2009-06-18 11:20:00,14.05,14.05,14.03,14.05,21600.0,14.05,14.05,14.03,14.05,21600.0
2009-06-18 11:25:00,14.05,14.05,14.02,14.03,24000.0,14.05,14.05,14.02,14.03,24000.0
2009-06-18 11:30:00,14.03,14.04,14.01,14.03,29000.0,14.03,14.04,14.01,14.03,29000.0
2009-06-18 11:35:00,14.04,14.04,14.02,14.02,14700.0,14.04,14.04,14.02,14.02,14700.0
2009-06-18 11:40:00,14.02,14.03,14.0,14.0,117900.0,14.02,14.03,14.0,14.0,117900.0
2009-06-18 11:45:00,14.0,14.0,13.95,13.98,259700.0,14.0,14.0,13.95,13.98,259700.0
2009-06-18 11:50:00,13.98,13.99,13.96,13.99,70100.0,13.98,13.99,13.96,13.99,70100.0
2009-06-18 11:55:00,13.99,14.01,13.99,14.01,26900.0,13.99,14.01,13.99,14.01,26900.0
2009-06-18 12:00:00,14.01,14.03,14.0,14.0,187400.0,14.01,14.03,14.0,14.0,187400.0
2009-06-18 12:05:00,14.0,14.01,13.98,13.98,93000.0,14.0,14.01,13.98,13.98,93000.0
2009-06-18 12:10:00,13.98,13.99,13.95,13.96,191300.0,13.98,13.99,13.95,13.96,191300.0
2009-06-18 12:15:00,13.95,13.97,13.95,13.97,63700.0,13.95,13.97,13.95,13.97,63700.0
2009-06-18 12:20:00,13.96,13.96,13.94,13.96,26500.0,13.96,13.96,13.94,13.96,26500.0
2009-06-18 12:25:00,13.95,13.98,13.95,13.98,65600.0,13.95,13.98,13.95,13.98,65600.0
2009-06-18 12:30:00,13.98,14.01,13.97,14.01,151100.0,13.98,14.01,13.97,14.01,151100.0
2009-06-18 12:35:00,14.02,14.02,13.98,13.99,43700.0,14.02,14.02,13.98,13.99,43700.0
2009-06-18 12:40:00,14.0,14.0,13.98,13.98,17500.0,14.0,14.0,13.98,13.98,17500.0
2009-06-18 12:45:00,13.97,14.01,13.96,14.01,58800.0,13.97,14.01,13.96,14.01,58800.0
2009-06-18 12:50:00,14.01,14.01,13.99,14.01,39700.0,14.01,14.01,13.99,14.01,39700.0
2009-06-18 12:55:00,14.0,14.03,14.0,14.03,217100.0,14.0,14.03,14.0,14.03,217100.0
2009-06-18 13:00:00,14.04,14.04,14.0,14.01,224200.0,14.04,14.04,14.0,14.01,224200.0
2009-06-18 13:05:00,14.0,14.01,13.99,14.01,31200.0,14.0,14.01,13.99,14.01,31200.0
2009-06-18 13:10:00,14.02,14.02,14.0,14.0,25900.0,14.02,14.02,14.0,14.0,25900.0
2009-06-18 13:15:00,14.01,14.01,13.98,13.98,235000.0,14.01,14.01,13.98,13.98,235000.0
2009-06-18 13:20:00,13.98,14.03,13.98,14.01,188600.0,13.98,14.03,13.98,14.01,188600.0
2009-06-18 13:25:00,14.02,14.03,14.01,14.02,36800.0,14.02,14.03,14.01,14.02,36800.0
2009-06-18 13:30:00,14.02,14.02,14.01,14.02,9200.0,14.02,14.02,14.01,14.02,9200.0
2009-06-18 13:35:00,14.02,14.03,14.01,14.02,18500.0,14.02,14.03,14.01,14.02,18500.0
2009-06-18 13:40:00,14.01,14.03,14.01,14.03,149400.0,14.01,14.03,14.01,14.03,149400.0
2009-06-18 13:45:00,14.02,14.03,14.01,14.01,28300.0,14.02,14.03,14.01,14.01,28300.0
2009-06-18 13:50:00,14.01,14.01,14.0,14.0,6200.0,14.01,14.01,14.0,14.0,6200.0
2009-06-18 13:55:00,14.01,14.01,13.99,13.99,18600.0,14.01,14.01,13.99,13.99,18600.0
2009-06-18 14:00:00,13.99,13.99,13.96,13.96,69400.0,13.99,13.99,13.96,13.96,69400.0
2009-06-18 14:05:00,13.96,13.97,13.94,13.96,90100.0,13.96,13.97,13.94,13.96,90100.0
2009-06-18 14:10:00,13.96,13.97,13.94,13.97,139600.0,13.96,13.97,13.94,13.97,139600.0
2009-06-18 14:15:00,13.97,13.99,13.95,13.98,54000.0,13.97,13.99,13.95,13.98,54000.0
2009-06-18 14:20:00,13.99,13.99,13.96,13.99,71900.0,13.99,13.99,13.96,13.99,71900.0
2009-06-18 14:25:00,13.99,14.02,13.98,14.01,49500.0,13.99,14.02,13.98,14.01,49500.0
2009-06-18 14:30:00,14.01,14.02,13.99,14.0,40900.0,14.01,14.02,13.99,14.0,40900.0
2009-06-18 14:35:00,13.99,14.0,13.99,14.0,10400.0,13.99,14.0,13.99,14.0,10400.0
2009-06-18 14:40:00,14.01,14.02,14.01,14.02,48900.0,14.01,14.02,14.01,14.02,48900.0
2009-06-18 14:45:00,14.02,14.02,14.01,14.01,90200.0,14.02,14.02,14.01,14.01,90200.0
2009-06-18 14:50:00,14.02,14.02,14.01,14.01,73600.0,14.02,14.02,14.01,14.01,73600.0
2009-06-18 14:55:00,14.01,14.02,14.01,14.01,11100.0,14.01,14.02,14.01,14.01,11100.0
2009-06-18 15:00:00,14.02,14.02,13.99,14.0,436500.0,14.02,14.02,13.99,14.0,436500.0
2009-06-18 15:05:00,14.0,14.01,14.0,14.01,70300.0,14.0,14.01,14.0,14.01,70300.0
2009-06-18 15:10:00,14.01,14.02,14.0,14.01,18400.0,14.01,14.02,14.0,14.01,18400.0
2009-06-18 15:15:00,14.0,14.03,14.0,14.03,131200.0,14.0,14.03,14.0,14.03,131200.0
2009-06-18 15:20:00,14.03,14.03,14.01,14.01,72100.0,14.03,14.03,14.01,14.01,72100.0
2009-06-18 15:25:00,14.02,14.03,14.0,14.01,284700.0,14.02,14.03,14.0,14.01,284700.0
2009-06-18 15:30:00,14.01,14.02,14.01,14.01,20200.0,14.01,14.02,14.01,14.01,20200.0
2009-06-18 15:35:00,14.01,14.02,14.01,14.01,23300.0,14.01,14.02,14.01,14.01,23300.0
2009-06-18 15:40:00,14.02,14.03,14.0,14.01,138700.0,14.02,14.03,14.0,14.01,138700.0
2009-06-18 15:45:00,14.01,14.02,14.0,14.0,62600.0,14.01,14.02,14.0,14.0,62600.0
2009-06-18 15:50:00,14.0,14.01,13.99,13.99,64400.0,14.0,14.01,13.99,13.99,64400.0
2009-06-18 15:55:00,14.0,14.0,13.97,13.99,273400.0,14.0,14.0,13.97,13.99,273400.0
2009-06-19 09:30:00,14.07,14.11,14.06,14.08,128800.0,14.07,14.11,14.06,14.08,128800.0
2009-06-19 09:35:00,14.09,14.12,14.09,14.12,196100.0,14.09,14.12,14.09,14.12,196100.0
2009-06-19 09:40:00,14.12,14.13,14.1,14.12,140000.0,14.12,14.13,14.1,14.12,140000.0
2009-06-19 09:45:00,14.11,14.11,14.09,14.1,119500.0,14.11,14.11,14.09,14.1,119500.0
2009-06-19 09:50:00,14.1,14.11,14.08,14.09,154100.0,14.1,14.11,14.08,14.09,154100.0
2009-06-19 09:55:00,14.1,14.1,14.06,14.06,205300.0,14.1,14.1,14.06,14.06,205300.0
2009-06-19 10:00:00,14.06,14.09,14.06,14.06,159400.0,14.06,14.09,14.06,14.06,159400.0
2009-06-19 10:05:00,14.07,14.08,14.06,14.06,35400.0,14.07,14.08,14.06,14.06,35400.0
2009-06-19 10:10:00,14.07,14.07,14.02,14.04,116100.0,14.07,14.07,14.02,14.04,116100.0
2009-06-19 10:15:00,14.04,14.05,14.01,14.03,232800.0,14.04,14.05,14.01,14.03,232800.0
2009-06-19 10:20:00,14.02,14.05,14.02,14.05,130700.0,14.02,14.05,14.02,14.05,130700.0
2009-06-19 10:25:00,14.05,14.07,14.04,14.07,416500.0,14.05,14.07,14.04,14.07,416500.0
2009-06-19 10:30:00,14.06,14.08,14.06,14.08,49900.0,14.06,14.08,14.06,14.08,49900.0
2009-06-19 10:35:00,14.08,14.08,14.07,14.07,125900.0,14.08,14.08,14.07,14.07,125900.0
2009-06-19 10:40:00,14.08,14.08,14.06,14.07,156200.0,14.08,14.08,14.06,14.07,156200.0
2009-06-19 10:45:00,14.07,14.09,14.06,14.07,93700.0,14.07,14.09,14.06,14.07,93700.0
2009-06-19 10:50:00,14.08,14.08,14.05,14.06,145700.0,14.08,14.08,14.05,14.06,145700.0
2009-06-19 10:55:00,14.06,14.07,14.04,14.05,76400.0,14.06,14.07,14.04,14.05,76400.0
2009-06-19 11:00:00,14.05,14.09,14.05,14.09,77000.0,14.05,14.09,14.05,14.09,77000.0
2009-06-19 11:05:00,14.09,14.1,14.07,14.08,128100.0,14.09,14.1,14.07,14.08,128100.0
2009-06-19 11:10:00,14.07,14.09,14.06,14.07,143100.0,14.07,14.09,14.06,14.07,143100.0
2009-06-19 11:15:00,14.06,14.07,14.04,14.05,85700.0,14.06,14.07,14.04,14.05,85700.0
2009-06-19 11:20:00,14.05,14.05,14.04,14.05,142600.0,14.05,14.05,14.04,14.05,142600.0
2009-06-19 11:25:00,14.05,14.07,14.04,14.06,79900.0,14.05,14.07,14.04,14.06,79900.0
2009-06-19 11:30:00,14.06,14.06,14.05,14.05,12800.0,14.06,14.06,14.05,14.05,12800.0
2009-06-19 11:35:00,14.06,14.09,14.05,14.08,43500.0,14.06,14.09,14.05,14.08,43500.0
2009-06-19 11:40:00,14.09,14.1,14.08,14.08,92600.0,14.09,14.1,14.08,14.08,92600.0
2009-06-19 11:45:00,14.08,14.1,14.08,14.1,30200.0,14.08,14.1,14.08,14.1,30200.0
2009-06-19 11:50:00,14.1,14.14,14.08,14.14,234200.0,14.1,14.14,14.08,14.14,234200.0
2009-06-19 11:55:00,14.14,14.17,14.14,14.16,290700.0,14.14,14.17,14.14,14.16,290700.0
2009-06-19 12:00:00,14.15,14.16,14.13,14.13,61000.0,14.15,14.16,14.13,14.13,61000.0
2009-06-19 12:05:00,14.13,14.14,14.1,14.1,157000.0,14.13,14.14,14.1,14.1,157000.0
2009-06-19 12:10:00,14.1,14.11,14.08,14.09,143800.0,14.1,14.11,14.08,14.09,143800.0
2009-06-19 12:15:00,14.08,14.12,14.08,14.12,128600.0,14.08,14.12,14.08,14.12,128600.0
2009-06-19 12:20:00,14.11,14.11,14.07,14.09,139600.0,14.11,14.11,14.07,14.09,139600.0
2009-06-19 12:25:00,14.09,14.11,14.09,14.09,56200.0,14.09,14.11,14.09,14.09,56200.0
2009-06-19 12:30:00,14.08,14.08,14.05,14.05,51000.0,14.08,14.08,14.05,14.05,51000.0
2009-06-19 12:35:00,14.05,14.06,13.96,13.97,525900.0,14.05,14.06,13.96,13.97,525900.0
2009-06-19 12:40:00,13.98,14.0,13.98,13.99,152300.0,13.98,14.0,13.98,13.99,152300.0
2009-06-19 12:45:00,14.0,14.0,13.95,13.96,153300.0,14.0,14.0,13.95,13.96,153300.0
2009-06-19 12:50:00,13.96,13.98,13.95,13.97,26300.0,13.96,13.98,13.95,13.97,26300.0
2009-06-19 12:55:00,13.98,13.98,13.95,13.96,63900.0,13.98,13.98,13.95,13.96,63900.0
2009-06-19 13:00:00,13.95,13.96,13.93,13.94,125800.0,13.95,13.96,13.93,13.94,125800.0
2009-06-19 13:05:00,13.94,13.96,13.94,13.96,31300.0,13.94,13.96,13.94,13.96,31300.0
2009-06-19 13:10:00,13.96,13.99,13.96,13.97,213700.0,13.96,13.99,13.96,13.97,213700.0
2009-06-19 13:15:00,13.98,14.0,13.98,13.99,32400.0,13.98,14.0,13.98,13.99,32400.0
2009-06-19 13:20:00,14.0,14.0,13.98,14.0,66500.0,14.0,14.0,13.98,14.0,66500.0
2009-06-19 13:25:00,14.0,14.02,14.0,14.02,50900.0,14.0,14.02,14.0,14.02,50900.0
2009-06-19 13:30:00,14.01,14.02,14.01,14.01,34000.0,14.01,14.02,14.01,14.01,34000.0
2009-06-19 13:35:00,14.01,14.01,14.0,14.0,74000.0,14.01,14.01,14.0,14.0,74000.0
2009-06-19 13:40:00,14.0,14.01,13.99,14.0,11200.0,14.0,14.01,13.99,14.0,11200.0
2009-06-19 13:45:00,14.0,14.0,13.98,13.99,16600.0,14.0,14.0,13.98,13.99,16600.0
2009-06-19 13:50:00,13.99,13.99,13.98,13.98,12200.0,13.99,13.99,13.98,13.98,12200.0
2009-06-19 13:55:00,13.98,13.99,13.97,13.97,43500.0,13.98,13.99,13.97,13.97,43500.0
2009-06-19 14:00:00,13.98,14.01,13.97,13.99,37700.0,13.98,14.01,13.97,13.99,37700.0
2009-06-19 14:05:00,13.98,13.99,13.98,13.99,64800.0,13.98,13.99,13.98,13.99,64800.0
2009-06-19 14:10:00,13.98,13.99,13.95,13.96,79700.0,13.98,13.99,13.95,13.96,79700.0
2009-06-19 14:15:00,13.96,13.97,13.95,13.97,34200.0,13.96,13.97,13.95,13.97,34200.0
2009-06-19 14:20:00,13.96,13.98,13.96,13.96,75500.0,13.96,13.98,13.96,13.96,75500.0
2009-06-19 14:25:00,13.97,13.97,13.96,13.96,26700.0,13.97,13.97,13.96,13.96,26700.0
2009-06-19 14:30:00,13.97,13.97,13.96,13.96,24700.0,13.97,13.97,13.96,13.96,24700.0
2009-06-19 14:35:00,13.96,13.97,13.96,13.97,15300.0,13.96,13.97,13.96,13.97,15300.0
2009-06-19 14:40:00,13.97,13.97,13.96,13.97,11700.0,13.97,13.97,13.96,13.97,11700.0
2009-06-19 14:45:00,13.97,13.97,13.96,13.97,13500.0,13.97,13.97,13.96,13.97,13500.0
2009-06-19 14:50:00,13.97,13.98,13.96,13.98,136600.0,13.97,13.98,13.96,13.98,136600.0
2009-06-19 14:55:00,13.99,13.99,13.98,13.99,20400.0,13.99,13.99,13.98,13.99,20400.0
2009-06-19 15:00:00,14.0,14.01,14.0,14.0,23300.0,14.0,14.01,14.0,14.0,23300.0
2009-06-19 15:05:00,14.01,14.01,14.0,14.01,36100.0,14.01,14.01,14.0,14.01,36100.0
2009-06-19 15:10:00,14.01,14.01,14.0,14.01,11000.0,14.01,14.01,14.0,14.01,11000.0
2009-06-19 15:15:00,14.0,14.0,13.99,14.0,106600.0,14.0,14.0,13.99,14.0,106600.0
2009-06-19 15:20:00,13.99,13.99,13.98,13.99,27500.0,13.99,13.99,13.98,13.99,27500.0
2009-06-19 15:25:00,13.99,13.99,13.98,13.99,12100.0,13.99,13.99,13.98,13.99,12100.0
2009-06-19 15:30:00,13.99,14.0,13.98,14.0,82400.0,13.99,14.0,13.98,14.0,82400.0
2009-06-19 15:35:00,14.0,14.0,13.98,13.98,91400.0,14.0,14.0,13.98,13.98,91400.0
2009-06-19 15:40:00,13.99,14.0,13.98,13.99,110500.0,13.99,14.0,13.98,13.99,110500.0
2009-06-19 15:45:00,14.0,14.01,13.99,14.01,211300.0,14.0,14.01,13.99,14.01,211300.0
2009-06-19 15:50:00,14.0,14.01,14.0,14.0,53600.0,14.0,14.01,14.0,14.0,53600.0
2009-06-19 15:55:00,14.01,14.01,14.0,14.01,227100.0,14.01,14.01,14.0,14.01,227100.0
2009-06-22 09:30:00,13.61,13.62,13.56,13.58,724800.0,13.61,13.62,13.56,13.58,724800.0
2009-06-22 09:35:00,13.58,13.61,13.57,13.59,497400.0,13.58,13.61,13.57,13.59,497400.0
2009-06-22 09:40:00,13.58,13.59,13.56,13.57,369900.0,13.58,13.59,13.56,13.57,369900.0
2009-06-22 09:45:00,13.57,13.62,13.56,13.61,331700.0,13.57,13.62,13.56,13.61,331700.0
2009-06-22 09:50:00,13.61,13.64,13.6,13.62,172100.0,13.61,13.64,13.6,13.62,172100.0
2009-06-22 09:55:00,13.62,13.63,13.6,13.6,293100.0,13.62,13.63,13.6,13.6,293100.0
2009-06-22 10:00:00,13.6,13.63,13.58,13.62,409600.0,13.6,13.63,13.58,13.62,409600.0
2009-06-22 10:05:00,13.63,13.68,13.63,13.68,362200.0,13.63,13.68,13.63,13.68,362200.0
2009-06-22 10:10:00,13.67,13.68,13.64,13.65,134200.0,13.67,13.68,13.64,13.65,134200.0
2009-06-22 10:15:00,13.65,13.66,13.61,13.64,496000.0,13.65,13.66,13.61,13.64,496000.0
2009-06-22 10:20:00,13.63,13.66,13.63,13.66,133400.0,13.63,13.66,13.63,13.66,133400.0
2009-06-22 10:25:00,13.66,13.67,13.62,13.65,290700.0,13.66,13.67,13.62,13.65,290700.0
2009-06-22 10:30:00,13.66,13.66,13.61,13.61,351100.0,13.66,13.66,13.61,13.61,351100.0
2009-06-22 10:35:00,13.61,13.64,13.61,13.63,258300.0,13.61,13.64,13.61,13.63,258300.0
2009-06-22 10:40:00,13.63,13.64,13.59,13.61,145900.0,13.63,13.64,13.59,13.61,145900.0
2009-06-22 10:45:00,13.6,13.63,13.6,13.63,217800.0,13.6,13.63,13.6,13.63,217800.0
2009-06-22 10:50:00,13.63,13.7,13.63,13.67,249300.0,13.63,13.7,13.63,13.67,249300.0
2009-06-22 10:55:00,13.67,13.68,13.65,13.67,150600.0,13.67,13.68,13.65,13.67,150600.0
2009-06-22 11:00:00,13.67,13.67,13.61,13.62,345000.0,13.67,13.67,13.61,13.62,345000.0
2009-06-22 11:05:00,13.62,13.64,13.61,13.63,153400.0,13.62,13.64,13.61,13.63,153400.0
2009-06-22 11:10:00,13.62,13.65,13.6,13.63,139200.0,13.62,13.65,13.6,13.63,139200.0
2009-06-22 11:15:00,13.63,13.63,13.61,13.63,69900.0,13.63,13.63,13.61,13.63,69900.0
2009-06-22 11:20:00,13.62,13.63,13.61,13.61,40700.0,13.62,13.63,13.61,13.61,40700.0
2009-06-22 11:25:00,13.61,13.64,13.61,13.62,134300.0,13.61,13.64,13.61,13.62,134300.0
2009-06-22 11:30:00,13.62,13.62,13.6,13.61,113700.0,13.62,13.62,13.6,13.61,113700.0
2009-06-22 11:35:00,13.61,13.62,13.59,13.61,157500.0,13.61,13.62,13.59,13.61,157500.0
2009-06-22 11:40:00,13.6,13.61,13.59,13.59,68400.0,13.6,13.61,13.59,13.59,68400.0
2009-06-22 11:45:00,13.6,13.61,13.56,13.59,748900.0,13.6,13.61,13.56,13.59,748900.0
2009-06-22 11:50:00,13.6,13.6,13.59,13.59,65000.0,13.6,13.6,13.59,13.59,65000.0
2009-06-22 11:55:00,13.6,13.61,13.59,13.61,186200.0,13.6,13.61,13.59,13.61,186200.0
2009-06-22 12:00:00,13.62,13.63,13.61,13.63,189500.0,13.62,13.63,13.61,13.63,189500.0
2009-06-22 12:05:00,13.63,13.64,13.61,13.61,259200.0,13.63,13.64,13.61,13.61,259200.0
2009-06-22 12:10:00,13.61,13.63,13.61,13.63,247800.0,13.61,13.63,13.61,13.63,247800.0
2009-06-22 12:15:00,13.63,13.64,13.62,13.63,61000.0,13.63,13.64,13.62,13.63,61000.0
2009-06-22 12:20:00,13.63,13.64,13.6,13.6,263000.0,13.63,13.64,13.6,13.6,263000.0
2009-06-22 12:25:00,13.61,13.64,13.61,13.63,155700.0,13.61,13.64,13.61,13.63,155700.0
2009-06-22 12:30:00,13.63,13.66,13.63,13.64,151700.0,13.63,13.66,13.63,13.64,151700.0
2009-06-22 12:35:00,13.65,13.65,13.61,13.62,368700.0,13.65,13.65,13.61,13.62,368700.0
2009-06-22 12:40:00,13.63,13.65,13.62,13.63,219400.0,13.63,13.65,13.62,13.63,219400.0
2009-06-22 12:45:00,13.63,13.64,13.6,13.62,189800.0,13.63,13.64,13.6,13.62,189800.0
2009-06-22 12:50:00,13.61,13.63,13.6,13.62,131200.0,13.61,13.63,13.6,13.62,131200.0
2009-06-22 12:55:00,13.63,13.65,13.62,13.65,73300.0,13.63,13.65,13.62,13.65,73300.0
2009-06-22 13:00:00,13.65,13.65,13.61,13.63,62100.0,13.65,13.65,13.61,13.63,62100.0
2009-06-22 13:05:00,13.62,13.65,13.61,13.64,86800.0,13.62,13.65,13.61,13.64,86800.0
2009-06-22 13:10:00,13.64,13.64,13.55,13.55,120900.0,13.64,13.64,13.55,13.55,120900.0
2009-06-22 13:15:00,13.56,13.56,13.52,13.53,368200.0,13.56,13.56,13.52,13.53,368200.0
2009-06-22 13:20:00,13.53,13.57,13.48,13.52,745500.0,13.53,13.57,13.48,13.52,745500.0
2009-06-22 13:25:00,13.52,13.54,13.5,13.54,265200.0,13.52,13.54,13.5,13.54,265200.0
2009-06-22 13:30:00,13.54,13.56,13.53,13.53,262600.0,13.54,13.56,13.53,13.53,262600.0
2009-06-22 13:35:00,13.53,13.55,13.53,13.54,60700.0,13.53,13.55,13.53,13.54,60700.0
2009-06-22 13:40:00,13.53,13.56,13.53,13.54,114300.0,13.53,13.56,13.53,13.54,114300.0
2009-06-22 13:45:00,13.54,13.55,13.54,13.54,25000.0,13.54,13.55,13.54,13.54,25000.0
2009-06-22 13:50:00,13.55,13.55,13.54,13.55,23800.0,13.55,13.55,13.54,13.55,23800.0
2009-06-22 13:55:00,13.55,13.56,13.54,13.54,54500.0,13.55,13.56,13.54,13.54,54500.0
2009-06-22 14:00:00,13.55,13.56,13.54,13.55,30700.0,13.55,13.56,13.54,13.55,30700.0
2009-06-22 14:05:00,13.54,13.55,13.53,13.53,21100.0,13.54,13.55,13.53,13.53,21100.0
2009-06-22 14:10:00,13.53,13.56,13.53,13.56,172500.0,13.53,13.56,13.53,13.56,172500.0
2009-06-22 14:15:00,13.55,13.57,13.54,13.56,107900.0,13.55,13.57,13.54,13.56,107900.0
2009-06-22 14:20:00,13.56,13.56,13.54,13.55,14400.0,13.56,13.56,13.54,13.55,14400.0
2009-06-22 14:25:00,13.55,13.55,13.53,13.53,69800.0,13.55,13.55,13.53,13.53,69800.0
2009-06-22 14:30:00,13.53,13.54,13.52,13.53,59100.0,13.53,13.54,13.52,13.53,59100.0
2009-06-22 14:35:00,13.53,13.55,13.53,13.55,25300.0,13.53,13.55,13.53,13.55,25300.0
2009-06-22 14:40:00,13.55,13.55,13.54,13.55,25600.0,13.55,13.55,13.54,13.55,25600.0
2009-06-22 14:45:00,13.54,13.56,13.54,13.54,82200.0,13.54,13.56,13.54,13.54,82200.0
2009-06-22 14:50:00,13.55,13.55,13.54,13.55,29000.0,13.55,13.55,13.54,13.55,29000.0
2009-06-22 14:55:00,13.55,13.55,13.54,13.54,20300.0,13.55,13.55,13.54,13.54,20300.0
2009-06-22 15:00:00,13.55,13.58,13.54,13.57,134900.0,13.55,13.58,13.54,13.57,134900.0
2009-06-22 15:05:00,13.57,13.57,13.55,13.56,88700.0,13.57,13.57,13.55,13.56,88700.0
2009-06-22 15:10:00,13.56,13.56,13.54,13.54,54400.0,13.56,13.56,13.54,13.54,54400.0
2009-06-22 15:15:00,13.55,13.55,13.54,13.55,13700.0,13.55,13.55,13.54,13.55,13700.0
2009-06-22 15:20:00,13.55,13.55,13.54,13.54,163000.0,13.55,13.55,13.54,13.54,163000.0
2009-06-22 15:25:00,13.54,13.56,13.53,13.55,486700.0,13.54,13.56,13.53,13.55,486700.0
2009-06-22 15:30:00,13.55,13.56,13.54,13.56,85200.0,13.55,13.56,13.54,13.56,85200.0
2009-06-22 15:35:00,13.56,13.56,13.55,13.55,41900.0,13.56,13.56,13.55,13.55,41900.0
2009-06-22 15:40:00,13.56,13.57,13.54,13.54,334400.0,13.56,13.57,13.54,13.54,334400.0
2009-06-22 15:45:00,13.54,13.55,13.54,13.54,188800.0,13.54,13.55,13.54,13.54,188800.0
2009-06-22 15:50:00,13.54,13.55,13.51,13.54,478900.0,13.54,13.55,13.51,13.54,478900.0
2009-06-22 15:55:00,13.53,13.55,13.53,13.53,254600.0,13.53,13.55,13.53,13.53,254600.0
2009-06-23 09:30:00,13.64,13.64,13.6,13.61,154400.0,13.64,13.64,13.6,13.61,154400.0
2009-06-23 09:35:00,13.62,13.63,13.6,13.62,99800.0,13.62,13.63,13.6,13.62,99800.0
2009-06-23 09:40:00,13.61,13.63,13.6,13.61,94300.0,13.61,13.63,13.6,13.61,94300.0
2009-06-23 09:45:00,13.61,13.64,13.6,13.63,95000.0,13.61,13.64,13.6,13.63,95000.0
2009-06-23 09:50:00,13.63,13.66,13.63,13.65,75300.0,13.63,13.66,13.63,13.65,75300.0
2009-06-23 09:55:00,13.65,13.65,13.63,13.64,46700.0,13.65,13.65,13.63,13.64,46700.0
2009-06-23 10:00:00,13.64,13.65,13.62,13.65,30300.0,13.64,13.65,13.62,13.65,30300.0
2009-06-23 10:05:00,13.65,13.66,13.63,13.63,17300.0,13.65,13.66,13.63,13.63,17300.0
2009-06-23 10:10:00,13.62,13.63,13.58,13.58,139000.0,13.62,13.63,13.58,13.58,139000.0
2009-06-23 10:15:00,13.59,13.61,13.58,13.6,71600.0,13.59,13.61,13.58,13.6,71600.0
2009-06-23 10:20:00,13.6,13.61,13.59,13.6,41600.0,13.6,13.61,13.59,13.6,41600.0
2009-06-23 10:25:00,13.6,13.6,13.54,13.54,155400.0,13.6,13.6,13.54,13.54,155400.0
2009-06-23 10:30:00,13.54,13.55,13.52,13.53,114500.0,13.54,13.55,13.52,13.53,114500.0
2009-06-23 10:35:00,13.52,13.54,13.52,13.53,44500.0,13.52,13.54,13.52,13.53,44500.0
2009-06-23 10:40:00,13.53,13.53,13.43,13.45,208400.0,13.53,13.53,13.43,13.45,208400.0
2009-06-23 10:45:00,13.45,13.47,13.44,13.46,110100.0,13.45,13.47,13.44,13.46,110100.0
2009-06-23 10:50:00,13.46,13.5,13.44,13.49,136500.0,13.46,13.5,13.44,13.49,136500.0
2009-06-23 10:55:00,13.49,13.53,13.48,13.52,156100.0,13.49,13.53,13.48,13.52,156100.0
2009-06-23 11:00:00,13.51,13.52,13.49,13.52,73600.0,13.51,13.52,13.49,13.52,73600.0
2009-06-23 11:05:00,13.51,13.52,13.47,13.47,70800.0,13.51,13.52,13.47,13.47,70800.0
2009-06-23 11:10:00,13.46,13.51,13.45,13.5,180100.0,13.46,13.51,13.45,13.5,180100.0
2009-06-23 11:15:00,13.5,13.53,13.5,13.53,106800.0,13.5,13.53,13.5,13.53,106800.0
2009-06-23 11:20:00,13.53,13.54,13.52,13.54,36700.0,13.53,13.54,13.52,13.54,36700.0
2009-06-23 11:25:00,13.54,13.56,13.53,13.55,95400.0,13.54,13.56,13.53,13.55,95400.0
2009-06-23 11:30:00,13.55,13.57,13.54,13.57,235600.0,13.55,13.57,13.54,13.57,235600.0
2009-06-23 11:35:00,13.57,13.59,13.56,13.58,136500.0,13.57,13.59,13.56,13.58,136500.0
2009-06-23 11:40:00,13.57,13.57,13.55,13.56,124200.0,13.57,13.57,13.55,13.56,124200.0
2009-06-23 11:45:00,13.55,13.57,13.54,13.55,98600.0,13.55,13.57,13.54,13.55,98600.0
2009-06-23 11:50:00,13.55,13.56,13.54,13.56,299700.0,13.55,13.56,13.54,13.56,299700.0
2009-06-23 11:55:00,13.56,13.56,13.54,13.54,126500.0,13.56,13.56,13.54,13.54,126500.0
2009-06-23 12:00:00,13.55,13.59,13.54,13.58,319000.0,13.55,13.59,13.54,13.58,319000.0
2009-06-23 12:05:00,13.57,13.61,13.56,13.6,68400.0,13.57,13.61,13.56,13.6,68400.0
2009-06-23 12:10:00,13.6,13.62,13.58,13.59,69200.0,13.6,13.62,13.58,13.59,69200.0
2009-06-23 12:15:00,13.59,13.6,13.58,13.59,13700.0,13.59,13.6,13.58,13.59,13700.0
2009-06-23 12:20:00,13.59,13.61,13.59,13.59,31900.0,13.59,13.61,13.59,13.59,31900.0
2009-06-23 12:25:00,13.59,13.6,13.57,13.59,35700.0,13.59,13.6,13.57,13.59,35700.0
2009-06-23 12:30:00,13.6,13.62,13.58,13.61,38500.0,13.6,13.62,13.58,13.61,38500.0
2009-06-23 12:35:00,13.61,13.65,13.61,13.63,209400.0,13.61,13.65,13.61,13.63,209400.0
2009-06-23 12:40:00,13.63,13.65,13.62,13.64,58800.0,13.63,13.65,13.62,13.64,58800.0
2009-06-23 12:45:00,13.64,13.65,13.63,13.64,41600.0,13.64,13.65,13.63,13.64,41600.0
2009-06-23 12:50:00,13.64,13.67,13.64,13.65,114000.0,13.64,13.67,13.64,13.65,114000.0
2009-06-23 12:55:00,13.65,13.67,13.65,13.66,49000.0,13.65,13.67,13.65,13.66,49000.0
2009-06-23 13:00:00,13.67,13.68,13.66,13.67,97000.0,13.67,13.68,13.66,13.67,97000.0
2009-06-23 13:05:00,13.67,13.68,13.66,13.66,29300.0,13.67,13.68,13.66,13.66,29300.0
2009-06-23 13:10:00,13.67,13.68,13.66,13.67,35100.0,13.67,13.68,13.66,13.67,35100.0
2009-06-23 13:15:00,13.67,13.69,13.66,13.67,69700.0,13.67,13.69,13.66,13.67,69700.0
2009-06-23 13:20:00,13.68,13.68,13.63,13.64,166900.0,13.68,13.68,13.63,13.64,166900.0
2009-06-23 13:25:00,13.64,13.65,13.63,13.63,140300.0,13.64,13.65,13.63,13.63,140300.0
2009-06-23 13:30:00,13.63,13.65,13.63,13.64,104800.0,13.63,13.65,13.63,13.64,104800.0
2009-06-23 13:35:00,13.65,13.65,13.64,13.64,17300.0,13.65,13.65,13.64,13.64,17300.0
2009-06-23 13:40:00,13.64,13.65,13.64,13.65,13700.0,13.64,13.65,13.64,13.65,13700.0
2009-06-23 13:45:00,13.64,13.65,13.64,13.64,8700.0,13.64,13.65,13.64,13.64,8700.0
2009-06-23 13:50:00,13.64,13.64,13.63,13.63,169300.0,13.64,13.64,13.63,13.63,169300.0
2009-06-23 13:55:00,13.63,13.64,13.63,13.63,37700.0,13.63,13.64,13.63,13.63,37700.0
2009-06-23 14:00:00,13.63,13.64,13.62,13.63,78600.0,13.63,13.64,13.62,13.63,78600.0
2009-06-23 14:05:00,13.62,13.64,13.62,13.63,93600.0,13.62,13.64,13.62,13.63,93600.0
2009-06-23 14:10:00,13.64,13.68,13.63,13.68,76200.0,13.64,13.68,13.63,13.68,76200.0
2009-06-23 14:15:00,13.68,13.68,13.63,13.67,18600.0,13.68,13.68,13.63,13.67,18600.0
2009-06-23 14:20:00,13.67,13.68,13.67,13.68,39800.0,13.67,13.68,13.67,13.68,39800.0
2009-06-23 14:25:00,13.68,13.68,13.66,13.66,34300.0,13.68,13.68,13.66,13.66,34300.0
2009-06-23 14:30:00,13.65,13.66,13.65,13.65,41400.0,13.65,13.66,13.65,13.65,41400.0
2009-06-23 14:35:00,13.65,13.65,13.62,13.65,83800.0,13.65,13.65,13.62,13.65,83800.0
2009-06-23 14:40:00,13.65,13.66,13.64,13.65,25400.0,13.65,13.66,13.64,13.65,25400.0
2009-06-23 14:45:00,13.66,13.66,13.65,13.66,8200.0,13.66,13.66,13.65,13.66,8200.0
2009-06-23 14:50:00,13.66,13.66,13.65,13.66,10000.0,13.66,13.66,13.65,13.66,10000.0
2009-06-23 14:55:00,13.66,13.66,13.65,13.66,77700.0,13.66,13.66,13.65,13.66,77700.0
2009-06-23 15:00:00,13.66,13.66,13.64,13.65,43500.0,13.66,13.66,13.64,13.65,43500.0
2009-06-23 15:05:00,13.64,13.65,13.63,13.63,186800.0,13.64,13.65,13.63,13.63,186800.0
2009-06-23 15:10:00,13.63,13.64,13.62,13.64,224900.0,13.63,13.64,13.62,13.64,224900.0
2009-06-23 15:15:00,13.64,13.64,13.63,13.64,73200.0,13.64,13.64,13.63,13.64,73200.0
2009-06-23 15:20:00,13.63,13.64,13.63,13.63,40300.0,13.63,13.64,13.63,13.63,40300.0
2009-06-23 15:25:00,13.63,13.64,13.63,13.63,83500.0,13.63,13.64,13.63,13.63,83500.0
2009-06-23 15:30:00,13.63,13.64,13.62,13.63,26700.0,13.63,13.64,13.62,13.63,26700.0
2009-06-23 15:35:00,13.63,13.63,13.62,13.63,122900.0,13.63,13.63,13.62,13.63,122900.0
2009-06-23 15:40:00,13.62,13.63,13.61,13.61,124100.0,13.62,13.63,13.61,13.61,124100.0
2009-06-23 15:45:00,13.62,13.66,13.62,13.66,405300.0,13.62,13.66,13.62,13.66,405300.0
2009-06-23 15:50:00,13.66,13.67,13.65,13.65,151700.0,13.66,13.67,13.65,13.65,151700.0
2009-06-23 15:55:00,13.65,13.66,13.62,13.62,157800.0,13.65,13.66,13.62,13.62,157800.0
2009-06-24 09:30:00,13.82,13.84,13.78,13.79,298300.0,13.82,13.84,13.78,13.79,298300.0
2009-06-24 09:35:00,13.8,13.85,13.78,13.83,234600.0,13.8,13.85,13.78,13.83,234600.0
2009-06-24 09:40:00,13.83,13.84,13.81,13.82,182500.0,13.83,13.84,13.81,13.82,182500.0
2009-06-24 09:45:00,13.82,13.83,13.8,13.81,89800.0,13.82,13.83,13.8,13.81,89800.0
2009-06-24 09:50:00,13.82,13.83,13.79,13.82,86600.0,13.82,13.83,13.79,13.82,86600.0
2009-06-24 09:55:00,13.82,13.83,13.81,13.82,61900.0,13.82,13.83,13.81,13.82,61900.0
2009-06-24 10:00:00,13.81,13.81,13.75,13.8,137600.0,13.81,13.81,13.75,13.8,137600.0
2009-06-24 10:05:00,13.8,13.83,13.77,13.83,22500.0,13.8,13.83,13.77,13.83,22500.0
2009-06-24 10:10:00,13.82,13.84,13.82,13.83,129800.0,13.82,13.84,13.82,13.83,129800.0
2009-06-24 10:15:00,13.82,13.84,13.82,13.84,89600.0,13.82,13.84,13.82,13.84,89600.0
2009-06-24 10:20:00,13.83,13.85,13.82,13.83,60500.0,13.83,13.85,13.82,13.83,60500.0
2009-06-24 10:25:00,13.83,13.84,13.8,13.81,40100.0,13.83,13.84,13.8,13.81,40100.0
2009-06-24 10:30:00,13.81,13.82,13.8,13.81,39300.0,13.81,13.82,13.8,13.81,39300.0
2009-06-24 10:35:00,13.82,13.86,13.8,13.84,61300.0,13.82,13.86,13.8,13.84,61300.0
2009-06-24 10:40:00,13.84,13.86,13.84,13.85,74900.0,13.84,13.86,13.84,13.85,74900.0
2009-06-24 10:45:00,13.85,13.9,13.85,13.89,93000.0,13.85,13.9,13.85,13.89,93000.0
2009-06-24 10:50:00,13.9,13.9,13.88,13.9,133200.0,13.9,13.9,13.88,13.9,133200.0
2009-06-24 10:55:00,13.89,13.89,13.85,13.86,58700.0,13.89,13.89,13.85,13.86,58700.0
2009-06-24 11:00:00,13.86,13.86,13.84,13.86,48100.0,13.86,13.86,13.84,13.86,48100.0
2009-06-24 11:05:00,13.85,13.86,13.82,13.84,102700.0,13.85,13.86,13.82,13.84,102700.0
2009-06-24 11:10:00,13.84,13.84,13.82,13.84,28500.0,13.84,13.84,13.82,13.84,28500.0
2009-06-24 11:15:00,13.84,13.85,13.83,13.84,34100.0,13.84,13.85,13.83,13.84,34100.0
2009-06-24 11:20:00,13.84,13.86,13.83,13.84,95400.0,13.84,13.86,13.83,13.84,95400.0
2009-06-24 11:25:00,13.84,13.86,13.81,13.82,70900.0,13.84,13.86,13.81,13.82,70900.0
2009-06-24 11:30:00,13.82,13.83,13.8,13.82,53300.0,13.82,13.83,13.8,13.82,53300.0
2009-06-24 11:35:00,13.81,13.83,13.8,13.82,27600.0,13.81,13.83,13.8,13.82,27600.0
2009-06-24 11:40:00,13.81,13.84,13.81,13.84,5600.0,13.81,13.84,13.81,13.84,5600.0
2009-06-24 11:45:00,13.84,13.84,13.8,13.8,52300.0,13.84,13.84,13.8,13.8,52300.0
2009-06-24 11:50:00,13.81,13.82,13.81,13.81,22300.0,13.81,13.82,13.81,13.81,22300.0
2009-06-24 11:55:00,13.81,13.82,13.81,13.81,22200.0,13.81,13.82,13.81,13.81,22200.0
2009-06-24 12:00:00,13.81,13.83,13.81,13.83,11200.0,13.81,13.83,13.81,13.83,11200.0
2009-06-24 12:05:00,13.83,13.83,13.81,13.82,41900.0,13.83,13.83,13.81,13.82,41900.0
2009-06-24 12:10:00,13.82,13.84,13.81,13.82,60800.0,13.82,13.84,13.81,13.82,60800.0
2009-06-24 12:15:00,13.82,13.82,13.74,13.77,217500.0,13.82,13.82,13.74,13.77,217500.0
2009-06-24 12:20:00,13.75,13.76,13.72,13.75,94500.0,13.75,13.76,13.72,13.75,94500.0
2009-06-24 12:25:00,13.75,13.77,13.74,13.76,100800.0,13.75,13.77,13.74,13.76,100800.0
2009-06-24 12:30:00,13.76,13.77,13.7,13.71,209000.0,13.76,13.77,13.7,13.71,209000.0
2009-06-24 12:35:00,13.71,13.73,13.63,13.65,289400.0,13.71,13.73,13.63,13.65,289400.0
2009-06-24 12:40:00,13.65,13.66,13.6,13.62,92400.0,13.65,13.66,13.6,13.62,92400.0
2009-06-24 12:45:00,13.63,13.66,13.63,13.66,81100.0,13.63,13.66,13.63,13.66,81100.0
2009-06-24 12:50:00,13.66,13.67,13.65,13.66,52500.0,13.66,13.67,13.65,13.66,52500.0
2009-06-24 12:55:00,13.66,13.68,13.66,13.68,49400.0,13.66,13.68,13.66,13.68,49400.0
2009-06-24 13:00:00,13.68,13.7,13.67,13.68,101000.0,13.68,13.7,13.67,13.68,101000.0
2009-06-24 13:05:00,13.67,13.69,13.66,13.69,36000.0,13.67,13.69,13.66,13.69,36000.0
2009-06-24 13:10:00,13.68,13.68,13.66,13.68,18000.0,13.68,13.68,13.66,13.68,18000.0
2009-06-24 13:15:00,13.67,13.72,13.67,13.71,68500.0,13.67,13.72,13.67,13.71,68500.0
2009-06-24 13:20:00,13.71,13.72,13.69,13.72,53800.0,13.71,13.72,13.69,13.72,53800.0
2009-06-24 13:25:00,13.71,13.71,13.69,13.7,134100.0,13.71,13.71,13.69,13.7,134100.0
2009-06-24 13:30:00,13.7,13.71,13.69,13.69,41100.0,13.7,13.71,13.69,13.69,41100.0
2009-06-24 13:35:00,13.7,13.7,13.69,13.69,27800.0,13.7,13.7,13.69,13.69,27800.0
2009-06-24 13:40:00,13.7,13.73,13.69,13.71,28200.0,13.7,13.73,13.69,13.71,28200.0
2009-06-24 13:45:00,13.71,13.73,13.7,13.7,26100.0,13.71,13.73,13.7,13.7,26100.0
2009-06-24 13:50:00,13.7,13.71,13.7,13.71,17200.0,13.7,13.71,13.7,13.71,17200.0
2009-06-24 13:55:00,13.71,13.72,13.69,13.71,38200.0,13.71,13.72,13.69,13.71,38200.0
2009-06-24 14:00:00,13.72,13.73,13.71,13.71,21200.0,13.72,13.73,13.71,13.71,21200.0
2009-06-24 14:05:00,13.7,13.72,13.7,13.71,75300.0,13.7,13.72,13.7,13.71,75300.0
2009-06-24 14:10:00,13.71,13.73,13.69,13.7,45100.0,13.71,13.73,13.69,13.7,45100.0
2009-06-24 14:15:00,13.71,13.71,13.64,13.66,98500.0,13.71,13.71,13.64,13.66,98500.0
2009-06-24 14:20:00,13.66,13.73,13.62,13.7,190700.0,13.66,13.73,13.62,13.7,190700.0
2009-06-24 14:25:00,13.69,13.73,13.64,13.65,37700.0,13.69,13.73,13.64,13.65,37700.0
2009-06-24 14:30:00,13.67,13.68,13.62,13.64,127400.0,13.67,13.68,13.62,13.64,127400.0
2009-06-24 14:35:00,13.63,13.64,13.6,13.61,201300.0,13.63,13.64,13.6,13.61,201300.0
2009-06-24 14:40:00,13.61,13.63,13.59,13.63,214300.0,13.61,13.63,13.59,13.63,214300.0
2009-06-24 14:45:00,13.63,13.64,13.6,13.61,56100.0,13.63,13.64,13.6,13.61,56100.0
2009-06-24 14:50:00,13.61,13.65,13.6,13.65,70500.0,13.61,13.65,13.6,13.65,70500.0
2009-06-24 14:55:00,13.65,13.65,13.61,13.62,67900.0,13.65,13.65,13.61,13.62,67900.0
2009-06-24 15:00:00,13.61,13.64,13.61,13.63,44600.0,13.61,13.64,13.61,13.63,44600.0
2009-06-24 15:05:00,13.64,13.64,13.6,13.6,121000.0,13.64,13.64,13.6,13.6,121000.0
2009-06-24 15:10:00,13.61,13.63,13.59,13.63,249900.0,13.61,13.63,13.59,13.63,249900.0
2009-06-24 15:15:00,13.64,13.64,13.6,13.6,107200.0,13.64,13.64,13.6,13.6,107200.0
2009-06-24 15:20:00,13.61,13.64,13.6,13.64,34900.0,13.61,13.64,13.6,13.64,34900.0
2009-06-24 15:25:00,13.64,13.67,13.63,13.67,65500.0,13.64,13.67,13.63,13.67,65500.0
2009-06-24 15:30:00,13.66,13.7,13.66,13.67,149800.0,13.66,13.7,13.66,13.67,149800.0
2009-06-24 15:35:00,13.67,13.68,13.66,13.67,18100.0,13.67,13.68,13.66,13.67,18100.0
2009-06-24 15:40:00,13.66,13.67,13.65,13.67,210900.0,13.66,13.67,13.65,13.67,210900.0
2009-06-24 15:45:00,13.66,13.68,13.65,13.68,150300.0,13.66,13.68,13.65,13.68,150300.0
2009-06-24 15:50:00,13.67,13.68,13.67,13.68,62900.0,13.67,13.68,13.67,13.68,62900.0
2009-06-24 15:55:00,13.68,13.68,13.66,13.67,134200.0,13.68,13.68,13.66,13.67,134200.0
2009-06-25 09:30:00,13.8,13.8,13.78,13.78,122400.0,13.8,13.8,13.78,13.78,122400.0
2009-06-25 09:35:00,13.77,13.78,13.74,13.76,84300.0,13.77,13.78,13.74,13.76,84300.0
2009-06-25 09:40:00,13.76,13.79,13.76,13.78,234700.0,13.76,13.79,13.76,13.78,234700.0
2009-06-25 09:45:00,13.79,13.79,13.75,13.76,105000.0,13.79,13.79,13.75,13.76,105000.0
2009-06-25 09:50:00,13.76,13.77,13.74,13.74,58000.0,13.76,13.77,13.74,13.74,58000.0
2009-06-25 09:55:00,13.75,13.77,13.75,13.77,108600.0,13.75,13.77,13.75,13.77,108600.0
2009-06-25 10:00:00,13.77,13.79,13.76,13.77,42000.0,13.77,13.79,13.76,13.77,42000.0
2009-06-25 10:05:00,13.78,13.78,13.77,13.78,19500.0,13.78,13.78,13.77,13.78,19500.0
2009-06-25 10:10:00,13.78,13.83,13.78,13.8,82900.0,13.78,13.83,13.78,13.8,82900.0
2009-06-25 10:15:00,13.8,13.86,13.8,13.83,140500.0,13.8,13.86,13.8,13.83,140500.0
2009-06-25 10:20:00,13.84,13.84,13.8,13.81,115400.0,13.84,13.84,13.8,13.81,115400.0
2009-06-25 10:25:00,13.82,13.83,13.81,13.81,119200.0,13.82,13.83,13.81,13.81,119200.0
2009-06-25 10:30:00,13.81,13.81,13.78,13.79,90300.0,13.81,13.81,13.78,13.79,90300.0
2009-06-25 10:35:00,13.78,13.8,13.78,13.8,54000.0,13.78,13.8,13.78,13.8,54000.0
2009-06-25 10:40:00,13.8,13.8,13.77,13.77,116300.0,13.8,13.8,13.77,13.77,116300.0
2009-06-25 10:45:00,13.76,13.77,13.74,13.74,131600.0,13.76,13.77,13.74,13.74,131600.0
2009-06-25 10:50:00,13.73,13.77,13.73,13.77,40500.0,13.73,13.77,13.73,13.77,40500.0
2009-06-25 10:55:00,13.77,13.78,13.75,13.78,10700.0,13.77,13.78,13.75,13.78,10700.0
2009-06-25 11:00:00,13.77,13.79,13.77,13.79,39800.0,13.77,13.79,13.77,13.79,39800.0
2009-06-25 11:05:00,13.79,13.79,13.78,13.78,29300.0,13.79,13.79,13.78,13.78,29300.0
2009-06-25 11:10:00,13.77,13.78,13.75,13.77,35400.0,13.77,13.78,13.75,13.77,35400.0
2009-06-25 11:15:00,13.78,13.78,13.75,13.77,11100.0,13.78,13.78,13.75,13.77,11100.0
2009-06-25 11:20:00,13.77,13.78,13.76,13.77,26800.0,13.77,13.78,13.76,13.77,26800.0
2009-06-25 11:25:00,13.78,13.8,13.76,13.79,30700.0,13.78,13.8,13.76,13.79,30700.0
2009-06-25 11:30:00,13.8,13.81,13.78,13.8,59500.0,13.8,13.81,13.78,13.8,59500.0
2009-06-25 11:35:00,13.8,13.8,13.77,13.77,61500.0,13.8,13.8,13.77,13.77,61500.0
2009-06-25 11:40:00,13.78,13.81,13.78,13.79,19400.0,13.78,13.81,13.78,13.79,19400.0
2009-06-25 11:45:00,13.78,13.8,13.77,13.8,48300.0,13.78,13.8,13.77,13.8,48300.0
2009-06-25 11:50:00,13.8,13.8,13.77,13.8,53500.0,13.8,13.8,13.77,13.8,53500.0
2009-06-25 11:55:00,13.8,13.82,13.79,13.81,56200.0,13.8,13.82,13.79,13.81,56200.0
2009-06-25 12:00:00,13.81,13.82,13.8,13.8,43400.0,13.81,13.82,13.8,13.8,43400.0
2009-06-25 12:05:00,13.81,13.81,13.78,13.79,23500.0,13.81,13.81,13.78,13.79,23500.0
2009-06-25 12:10:00,13.79,13.79,13.77,13.77,11900.0,13.79,13.79,13.77,13.77,11900.0
2009-06-25 12:15:00,13.78,13.79,13.77,13.78,91400.0,13.78,13.79,13.77,13.78,91400.0
2009-06-25 12:20:00,13.77,13.79,13.77,13.78,30000.0,13.77,13.79,13.77,13.78,30000.0
2009-06-25 12:25:00,13.79,13.79,13.75,13.76,117800.0,13.79,13.79,13.75,13.76,117800.0
2009-06-25 12:30:00,13.76,13.76,13.74,13.75,97400.0,13.76,13.76,13.74,13.75,97400.0
2009-06-25 12:35:00,13.75,13.77,13.74,13.75,225000.0,13.75,13.77,13.74,13.75,225000.0
2009-06-25 12:40:00,13.75,13.77,13.75,13.76,179600.0,13.75,13.77,13.75,13.76,179600.0
2009-06-25 12:45:00,13.75,13.77,13.75,13.76,132500.0,13.75,13.77,13.75,13.76,132500.0
2009-06-25 12:50:00,13.75,13.77,13.75,13.76,137400.0,13.75,13.77,13.75,13.76,137400.0
2009-06-25 12:55:00,13.76,13.77,13.76,13.77,20600.0,13.76,13.77,13.76,13.77,20600.0
2009-06-25 13:00:00,13.77,13.77,13.75,13.77,70700.0,13.77,13.77,13.75,13.77,70700.0
2009-06-25 13:05:00,13.76,13.78,13.76,13.78,31300.0,13.76,13.78,13.76,13.78,31300.0
2009-06-25 13:10:00,13.78,13.79,13.77,13.79,46600.0,13.78,13.79,13.77,13.79,46600.0
2009-06-25 13:15:00,13.78,13.81,13.78,13.81,74500.0,13.78,13.81,13.78,13.81,74500.0
2009-06-25 13:20:00,13.81,13.82,13.79,13.81,111400.0,13.81,13.82,13.79,13.81,111400.0
2009-06-25 13:25:00,13.81,13.82,13.81,13.81,30000.0,13.81,13.82,13.81,13.81,30000.0
2009-06-25 13:30:00,13.81,13.82,13.81,13.81,34200.0,13.81,13.82,13.81,13.81,34200.0
2009-06-25 13:35:00,13.81,13.81,13.8,13.8,29200.0,13.81,13.81,13.8,13.8,29200.0
2009-06-25 13:40:00,13.81,13.81,13.79,13.8,75900.0,13.81,13.81,13.79,13.8,75900.0
2009-06-25 13:45:00,13.8,13.81,13.8,13.81,15700.0,13.8,13.81,13.8,13.81,15700.0
2009-06-25 13:50:00,13.8,13.81,13.8,13.81,21700.0,13.8,13.81,13.8,13.81,21700.0
2009-06-25 13:55:00,13.8,13.81,13.8,13.81,25200.0,13.8,13.81,13.8,13.81,25200.0
2009-06-25 14:00:00,13.81,13.81,13.79,13.8,53300.0,13.81,13.81,13.79,13.8,53300.0
2009-06-25 14:05:00,13.79,13.8,13.79,13.8,22400.0,13.79,13.8,13.79,13.8,22400.0
2009-06-25 14:10:00,13.79,13.81,13.79,13.81,13400.0,13.79,13.81,13.79,13.81,13400.0
2009-06-25 14:15:00,13.8,13.8,13.77,13.79,125600.0,13.8,13.8,13.77,13.79,125600.0
2009-06-25 14:20:00,13.79,13.79,13.76,13.78,14200.0,13.79,13.79,13.76,13.78,14200.0
2009-06-25 14:25:00,13.78,13.78,13.77,13.77,22500.0,13.78,13.78,13.77,13.77,22500.0
2009-06-25 14:30:00,13.78,13.79,13.78,13.79,21000.0,13.78,13.79,13.78,13.79,21000.0
2009-06-25 14:35:00,13.78,13.79,13.78,13.79,12400.0,13.78,13.79,13.78,13.79,12400.0
2009-06-25 14:40:00,13.79,13.79,13.77,13.78,38400.0,13.79,13.79,13.77,13.78,38400.0
2009-06-25 14:45:00,13.77,13.79,13.77,13.79,15800.0,13.77,13.79,13.77,13.79,15800.0
2009-06-25 14:50:00,13.78,13.79,13.78,13.79,40800.0,13.78,13.79,13.78,13.79,40800.0
2009-06-25 14:55:00,13.79,13.8,13.78,13.8,48600.0,13.79,13.8,13.78,13.8,48600.0
2009-06-25 15:00:00,13.8,13.8,13.78,13.79,28200.0,13.8,13.8,13.78,13.79,28200.0
2009-06-25 15:05:00,13.79,13.8,13.78,13.8,30100.0,13.79,13.8,13.78,13.8,30100.0
2009-06-25 15:10:00,13.8,13.81,13.8,13.81,43300.0,13.8,13.81,13.8,13.81,43300.0
2009-06-25 15:15:00,13.81,13.81,13.79,13.8,25000.0,13.81,13.81,13.79,13.8,25000.0
2009-06-25 15:20:00,13.8,13.81,13.8,13.8,41000.0,13.8,13.81,13.8,13.8,41000.0
2009-06-25 15:25:00,13.81,13.81,13.8,13.81,22100.0,13.81,13.81,13.8,13.81,22100.0
2009-06-25 15:30:00,13.81,13.81,13.8,13.81,31600.0,13.81,13.81,13.8,13.81,31600.0
2009-06-25 15:35:00,13.8,13.81,13.8,13.8,107900.0,13.8,13.81,13.8,13.8,107900.0
2009-06-25 15:40:00,13.81,13.81,13.8,13.81,30900.0,13.81,13.81,13.8,13.81,30900.0
2009-06-25 15:45:00,13.81,13.81,13.8,13.81,91000.0,13.81,13.81,13.8,13.81,91000.0
2009-06-25 15:50:00,13.81,13.82,13.81,13.81,254500.0,13.81,13.82,13.81,13.81,254500.0
2009-06-25 15:55:00,13.82,13.83,13.81,13.82,341000.0,13.82,13.83,13.81,13.82,341000.0
2009-06-26 09:30:00,14.03,14.04,14.0,14.02,397700.0,14.03,14.04,14.0,14.02,397700.0
2009-06-26 09:35:00,14.02,14.04,14.01,14.01,482100.0,14.02,14.04,14.01,14.01,482100.0
2009-06-26 09:40:00,14.01,14.01,13.97,13.99,147600.0,14.01,14.01,13.97,13.99,147600.0
2009-06-26 09:45:00,14.0,14.02,13.99,13.99,104900.0,14.0,14.02,13.99,13.99,104900.0
2009-06-26 09:50:00,13.99,14.0,13.97,13.98,73900.0,13.99,14.0,13.97,13.98,73900.0
2009-06-26 09:55:00,13.98,13.99,13.93,13.96,69500.0,13.98,13.99,13.93,13.96,69500.0
2009-06-26 10:00:00,13.96,13.99,13.95,13.98,31200.0,13.96,13.99,13.95,13.98,31200.0
2009-06-26 10:05:00,13.98,13.99,13.94,13.95,38100.0,13.98,13.99,13.94,13.95,38100.0
2009-06-26 10:10:00,13.95,13.96,13.94,13.96,144900.0,13.95,13.96,13.94,13.96,144900.0
2009-06-26 10:15:00,13.96,13.96,13.95,13.96,37200.0,13.96,13.96,13.95,13.96,37200.0
2009-06-26 10:20:00,13.95,13.96,13.93,13.96,67300.0,13.95,13.96,13.93,13.96,67300.0
2009-06-26 10:25:00,13.95,13.96,13.94,13.96,106900.0,13.95,13.96,13.94,13.96,106900.0
2009-06-26 10:30:00,13.96,13.98,13.95,13.96,193300.0,13.96,13.98,13.95,13.96,193300.0
2009-06-26 10:35:00,13.96,14.01,13.95,13.96,16700.0,13.96,14.01,13.95,13.96,16700.0
2009-06-26 10:40:00,13.95,13.95,13.89,13.92,180100.0,13.95,13.95,13.89,13.92,180100.0
2009-06-26 10:45:00,13.92,13.94,13.92,13.94,66100.0,13.92,13.94,13.92,13.94,66100.0
2009-06-26 10:50:00,13.94,13.94,13.92,13.94,33600.0,13.94,13.94,13.92,13.94,33600.0
2009-06-26 10:55:00,13.94,13.94,13.92,13.94,144100.0,13.94,13.94,13.92,13.94,144100.0
2009-06-26 11:00:00,13.94,13.94,13.92,13.92,64900.0,13.94,13.94,13.92,13.92,64900.0
2009-06-26 11:05:00,13.91,13.93,13.91,13.93,53000.0,13.91,13.93,13.91,13.93,53000.0
2009-06-26 11:10:00,13.92,13.93,13.91,13.92,88400.0,13.92,13.93,13.91,13.92,88400.0
2009-06-26 11:15:00,13.92,13.93,13.91,13.93,59300.0,13.92,13.93,13.91,13.93,59300.0
2009-06-26 11:20:00,13.92,13.92,13.89,13.9,54700.0,13.92,13.92,13.89,13.9,54700.0
2009-06-26 11:25:00,13.89,13.94,13.89,13.94,24200.0,13.89,13.94,13.89,13.94,24200.0
2009-06-26 11:30:00,13.93,13.94,13.93,13.93,77100.0,13.93,13.94,13.93,13.93,77100.0
2009-06-26 11:35:00,13.93,13.93,13.91,13.92,48700.0,13.93,13.93,13.91,13.92,48700.0
2009-06-26 11:40:00,13.91,13.93,13.89,13.89,131300.0,13.91,13.93,13.89,13.89,131300.0
2009-06-26 11:45:00,13.9,13.92,13.86,13.87,163600.0,13.9,13.92,13.86,13.87,163600.0
2009-06-26 11:50:00,13.86,13.89,13.86,13.89,90100.0,13.86,13.89,13.86,13.89,90100.0
2009-06-26 11:55:00,13.89,13.9,13.88,13.88,34600.0,13.89,13.9,13.88,13.88,34600.0
2009-06-26 12:00:00,13.88,13.92,13.88,13.9,37300.0,13.88,13.92,13.88,13.9,37300.0
2009-06-26 12:05:00,13.91,13.93,13.9,13.93,141000.0,13.91,13.93,13.9,13.93,141000.0
2009-06-26 12:10:00,13.93,13.93,13.92,13.93,70200.0,13.93,13.93,13.92,13.93,70200.0
2009-06-26 12:15:00,13.92,13.93,13.91,13.92,16400.0,13.92,13.93,13.91,13.92,16400.0
2009-06-26 12:20:00,13.91,13.93,13.9,13.92,50500.0,13.91,13.93,13.9,13.92,50500.0
2009-06-26 12:25:00,13.93,13.93,13.92,13.93,22800.0,13.93,13.93,13.92,13.93,22800.0
2009-06-26 12:30:00,13.94,13.94,13.91,13.93,92800.0,13.94,13.94,13.91,13.93,92800.0
2009-06-26 12:35:00,13.93,13.93,13.9,13.92,54900.0,13.93,13.93,13.9,13.92,54900.0
2009-06-26 12:40:00,13.92,13.93,13.91,13.93,39300.0,13.92,13.93,13.91,13.93,39300.0
2009-06-26 12:45:00,13.93,13.96,13.93,13.96,12600.0,13.93,13.96,13.93,13.96,12600.0
2009-06-26 12:50:00,13.96,13.96,13.92,13.93,261700.0,13.96,13.96,13.92,13.93,261700.0
2009-06-26 12:55:00,13.94,13.95,13.92,13.93,131600.0,13.94,13.95,13.92,13.93,131600.0
2009-06-26 13:00:00,13.93,13.95,13.92,13.92,120400.0,13.93,13.95,13.92,13.92,120400.0
2009-06-26 13:05:00,13.92,13.94,13.91,13.93,21000.0,13.92,13.94,13.91,13.93,21000.0
2009-06-26 13:10:00,13.93,13.94,13.93,13.93,103400.0,13.93,13.94,13.93,13.93,103400.0
2009-06-26 13:15:00,13.94,13.95,13.93,13.95,45700.0,13.94,13.95,13.93,13.95,45700.0
2009-06-26 13:20:00,13.94,13.94,13.92,13.92,72300.0,13.94,13.94,13.92,13.92,72300.0
2009-06-26 13:25:00,13.92,13.93,13.91,13.92,53200.0,13.92,13.93,13.91,13.92,53200.0
2009-06-26 13:30:00,13.91,13.92,13.89,13.9,25300.0,13.91,13.92,13.89,13.9,25300.0
2009-06-26 13:35:00,13.9,13.91,13.88,13.89,50100.0,13.9,13.91,13.88,13.89,50100.0
2009-06-26 13:40:00,13.89,13.91,13.88,13.91,23100.0,13.89,13.91,13.88,13.91,23100.0
2009-06-26 13:45:00,13.91,13.91,13.89,13.89,10300.0,13.91,13.91,13.89,13.89,10300.0
2009-06-26 13:50:00,13.9,13.92,13.89,13.92,51600.0,13.9,13.92,13.89,13.92,51600.0
2009-06-26 13:55:00,13.92,13.92,13.89,13.9,21200.0,13.92,13.92,13.89,13.9,21200.0
2009-06-26 14:00:00,13.9,13.9,13.87,13.88,80100.0,13.9,13.9,13.87,13.88,80100.0
2009-06-26 14:05:00,13.87,13.91,13.87,13.89,45100.0,13.87,13.91,13.87,13.89,45100.0
2009-06-26 14:10:00,13.89,13.91,13.89,13.91,68400.0,13.89,13.91,13.89,13.91,68400.0
2009-06-26 14:15:00,13.91,13.94,13.91,13.93,61100.0,13.91,13.94,13.91,13.93,61100.0
2009-06-26 14:20:00,13.92,13.93,13.91,13.92,57000.0,13.92,13.93,13.91,13.92,57000.0
2009-06-26 14:25:00,13.91,13.91,13.9,13.91,96200.0,13.91,13.91,13.9,13.91,96200.0
2009-06-26 14:30:00,13.91,13.92,13.9,13.92,68900.0,13.91,13.92,13.9,13.92,68900.0
2009-06-26 14:35:00,13.92,13.92,13.91,13.92,15100.0,13.92,13.92,13.91,13.92,15100.0
2009-06-26 14:40:00,13.92,13.92,13.89,13.91,60400.0,13.92,13.92,13.89,13.91,60400.0
2009-06-26 14:45:00,13.91,13.91,13.9,13.91,9400.0,13.91,13.91,13.9,13.91,9400.0
2009-06-26 14:50:00,13.91,13.91,13.91,13.91,10200.0,13.91,13.91,13.91,13.91,10200.0
2009-06-26 14:55:00,13.91,13.91,13.9,13.9,33400.0,13.91,13.91,13.9,13.9,33400.0
2009-06-26 15:00:00,13.9,13.91,13.9,13.91,13300.0,13.9,13.91,13.9,13.91,13300.0
2009-06-26 15:05:00,13.9,13.91,13.9,13.91,40400.0,13.9,13.91,13.9,13.91,40400.0
2009-06-26 15:10:00,13.91,13.91,13.9,13.91,25100.0,13.91,13.91,13.9,13.91,25100.0
2009-06-26 15:15:00,13.91,13.91,13.9,13.91,30700.0,13.91,13.91,13.9,13.91,30700.0
2009-06-26 15:20:00,13.91,13.91,13.9,13.91,22700.0,13.91,13.91,13.9,13.91,22700.0
2009-06-26 15:25:00,13.91,13.91,13.9,13.91,32800.0,13.91,13.91,13.9,13.91,32800.0
2009-06-26 15:30:00,13.91,13.91,13.9,13.9,36000.0,13.91,13.91,13.9,13.9,36000.0
2009-06-26 15:35:00,13.9,13.91,13.89,13.89,21900.0,13.9,13.91,13.89,13.89,21900.0
2009-06-26 15:40:00,13.89,13.9,13.89,13.9,25300.0,13.89,13.9,13.89,13.9,25300.0
2009-06-26 15:45:00,13.9,13.91,13.88,13.9,323200.0,13.9,13.91,13.88,13.9,323200.0
2009-06-26 15:50:00,13.9,13.91,13.89,13.9,56800.0,13.9,13.91,13.89,13.9,56800.0
2009-06-26 15:55:00,13.9,13.9,13.89,13.9,188600.0,13.9,13.9,13.89,13.9,188600.0
2009-06-29 09:30:00,13.77,13.79,13.76,13.77,320900.0,13.77,13.79,13.76,13.77,320900.0
2009-06-29 09:35:00,13.77,13.77,13.72,13.73,317800.0,13.77,13.77,13.72,13.73,317800.0
2009-06-29 09:40:00,13.73,13.75,13.72,13.75,249000.0,13.73,13.75,13.72,13.75,249000.0
2009-06-29 09:45:00,13.75,13.76,13.72,13.73,135100.0,13.75,13.76,13.72,13.73,135100.0
2009-06-29 09:50:00,13.73,13.73,13.66,13.66,592400.0,13.73,13.73,13.66,13.66,592400.0
2009-06-29 09:55:00,13.66,13.69,13.66,13.67,121000.0,13.66,13.69,13.66,13.67,121000.0
2009-06-29 10:00:00,13.67,13.69,13.66,13.69,124200.0,13.67,13.69,13.66,13.69,124200.0
2009-06-29 10:05:00,13.68,13.73,13.68,13.73,83000.0,13.68,13.73,13.68,13.73,83000.0
2009-06-29 10:10:00,13.73,13.73,13.71,13.72,215700.0,13.73,13.73,13.71,13.72,215700.0
2009-06-29 10:15:00,13.72,13.76,13.71,13.75,77300.0,13.72,13.76,13.71,13.75,77300.0
2009-06-29 10:20:00,13.76,13.77,13.74,13.76,112200.0,13.76,13.77,13.74,13.76,112200.0
2009-06-29 10:25:00,13.76,13.77,13.75,13.77,66700.0,13.76,13.77,13.75,13.77,66700.0
2009-06-29 10:30:00,13.77,13.77,13.74,13.75,152700.0,13.77,13.77,13.74,13.75,152700.0
2009-06-29 10:35:00,13.74,13.74,13.73,13.73,198900.0,13.74,13.74,13.73,13.73,198900.0
2009-06-29 10:40:00,13.74,13.74,13.72,13.73,65200.0,13.74,13.74,13.72,13.73,65200.0
2009-06-29 10:45:00,13.73,13.75,13.72,13.73,41000.0,13.73,13.75,13.72,13.73,41000.0
2009-06-29 10:50:00,13.73,13.74,13.71,13.72,42600.0,13.73,13.74,13.71,13.72,42600.0
2009-06-29 10:55:00,13.72,13.73,13.71,13.73,15300.0,13.72,13.73,13.71,13.73,15300.0
2009-06-29 11:00:00,13.73,13.74,13.72,13.73,28600.0,13.73,13.74,13.72,13.73,28600.0
2009-06-29 11:05:00,13.74,13.74,13.72,13.72,41600.0,13.74,13.74,13.72,13.72,41600.0
2009-06-29 11:10:00,13.73,13.75,13.72,13.74,69200.0,13.73,13.75,13.72,13.74,69200.0
2009-06-29 11:15:00,13.74,13.74,13.69,13.7,166900.0,13.74,13.74,13.69,13.7,166900.0
2009-06-29 11:20:00,13.7,13.72,13.69,13.69,82800.0,13.7,13.72,13.69,13.69,82800.0
2009-06-29 11:25:00,13.69,13.71,13.69,13.7,50500.0,13.69,13.71,13.69,13.7,50500.0
2009-06-29 11:30:00,13.7,13.7,13.68,13.69,198700.0,13.7,13.7,13.68,13.69,198700.0
2009-06-29 11:35:00,13.69,13.69,13.66,13.66,42900.0,13.69,13.69,13.66,13.66,42900.0
2009-06-29 11:40:00,13.66,13.67,13.65,13.67,104500.0,13.66,13.67,13.65,13.67,104500.0
2009-06-29 11:45:00,13.67,13.68,13.66,13.67,93400.0,13.67,13.68,13.66,13.67,93400.0
2009-06-29 11:50:00,13.66,13.69,13.66,13.68,68100.0,13.66,13.69,13.66,13.68,68100.0
2009-06-29 11:55:00,13.68,13.69,13.67,13.68,17500.0,13.68,13.69,13.67,13.68,17500.0
2009-06-29 12:00:00,13.67,13.69,13.67,13.67,87500.0,13.67,13.69,13.67,13.67,87500.0
2009-06-29 12:05:00,13.67,13.7,13.66,13.68,79400.0,13.67,13.7,13.66,13.68,79400.0
2009-06-29 12:10:00,13.68,13.68,13.67,13.68,30100.0,13.68,13.68,13.67,13.68,30100.0
2009-06-29 12:15:00,13.68,13.72,13.67,13.72,30100.0,13.68,13.72,13.67,13.72,30100.0
2009-06-29 12:20:00,13.71,13.75,13.7,13.75,335500.0,13.71,13.75,13.7,13.75,335500.0
2009-06-29 12:25:00,13.74,13.75,13.73,13.75,108300.0,13.74,13.75,13.73,13.75,108300.0
2009-06-29 12:30:00,13.75,13.76,13.74,13.76,38700.0,13.75,13.76,13.74,13.76,38700.0
2009-06-29 12:35:00,13.75,13.77,13.75,13.76,37600.0,13.75,13.77,13.75,13.76,37600.0
2009-06-29 12:40:00,13.75,13.76,13.74,13.74,55200.0,13.75,13.76,13.74,13.74,55200.0
2009-06-29 12:45:00,13.74,13.75,13.73,13.73,75400.0,13.74,13.75,13.73,13.73,75400.0
2009-06-29 12:50:00,13.73,13.74,13.73,13.73,10200.0,13.73,13.74,13.73,13.73,10200.0
2009-06-29 12:55:00,13.72,13.73,13.71,13.71,11900.0,13.72,13.73,13.71,13.71,11900.0
2009-06-29 13:00:00,13.71,13.75,13.71,13.75,53000.0,13.71,13.75,13.71,13.75,53000.0
2009-06-29 13:05:00,13.74,13.75,13.74,13.75,12800.0,13.74,13.75,13.74,13.75,12800.0
2009-06-29 13:10:00,13.76,13.77,13.75,13.75,44000.0,13.76,13.77,13.75,13.75,44000.0
2009-06-29 13:15:00,13.74,13.76,13.74,13.75,36300.0,13.74,13.76,13.74,13.75,36300.0
2009-06-29 13:20:00,13.75,13.78,13.74,13.77,37800.0,13.75,13.78,13.74,13.77,37800.0
2009-06-29 13:25:00,13.77,13.77,13.75,13.76,47400.0,13.77,13.77,13.75,13.76,47400.0
2009-06-29 13:30:00,13.76,13.76,13.75,13.76,47600.0,13.76,13.76,13.75,13.76,47600.0
2009-06-29 13:35:00,13.75,13.76,13.74,13.74,20500.0,13.75,13.76,13.74,13.74,20500.0
2009-06-29 13:40:00,13.75,13.76,13.74,13.76,21800.0,13.75,13.76,13.74,13.76,21800.0
2009-06-29 13:45:00,13.76,13.76,13.75,13.76,15700.0,13.76,13.76,13.75,13.76,15700.0
2009-06-29 13:50:00,13.76,13.76,13.74,13.74,94000.0,13.76,13.76,13.74,13.74,94000.0
2009-06-29 13:55:00,13.75,13.75,13.73,13.74,55600.0,13.75,13.75,13.73,13.74,55600.0
2009-06-29 14:00:00,13.74,13.74,13.7,13.71,28700.0,13.74,13.74,13.7,13.71,28700.0
2009-06-29 14:05:00,13.7,13.7,13.68,13.68,73000.0,13.7,13.7,13.68,13.68,73000.0
2009-06-29 14:10:00,13.68,13.68,13.67,13.68,66300.0,13.68,13.68,13.67,13.68,66300.0
2009-06-29 14:15:00,13.67,13.69,13.67,13.68,30200.0,13.67,13.69,13.67,13.68,30200.0
2009-06-29 14:20:00,13.68,13.7,13.68,13.7,48000.0,13.68,13.7,13.68,13.7,48000.0
2009-06-29 14:25:00,13.7,13.71,13.7,13.71,40700.0,13.7,13.71,13.7,13.71,40700.0
2009-06-29 14:30:00,13.71,13.72,13.7,13.71,253700.0,13.71,13.72,13.7,13.71,253700.0
2009-06-29 14:35:00,13.71,13.71,13.69,13.7,252900.0,13.71,13.71,13.69,13.7,252900.0
2009-06-29 14:40:00,13.69,13.71,13.68,13.71,135400.0,13.69,13.71,13.68,13.71,135400.0
2009-06-29 14:45:00,13.7,13.71,13.69,13.69,32200.0,13.7,13.71,13.69,13.69,32200.0
2009-06-29 14:50:00,13.7,13.7,13.69,13.7,40300.0,13.7,13.7,13.69,13.7,40300.0
2009-06-29 14:55:00,13.69,13.7,13.69,13.69,7200.0,13.69,13.7,13.69,13.69,7200.0
2009-06-29 15:00:00,13.7,13.7,13.69,13.69,31100.0,13.7,13.7,13.69,13.69,31100.0
2009-06-29 15:05:00,13.69,13.7,13.69,13.69,34600.0,13.69,13.7,13.69,13.69,34600.0
2009-06-29 15:10:00,13.69,13.7,13.69,13.7,62100.0,13.69,13.7,13.69,13.7,62100.0
2009-06-29 15:15:00,13.7,13.7,13.69,13.7,11200.0,13.7,13.7,13.69,13.7,11200.0
2009-06-29 15:20:00,13.69,13.7,13.69,13.69,45600.0,13.69,13.7,13.69,13.69,45600.0
2009-06-29 15:25:00,13.69,13.7,13.69,13.69,21900.0,13.69,13.7,13.69,13.69,21900.0
2009-06-29 15:30:00,13.69,13.7,13.67,13.67,108200.0,13.69,13.7,13.67,13.67,108200.0
2009-06-29 15:35:00,13.68,13.68,13.67,13.67,18000.0,13.68,13.68,13.67,13.67,18000.0
2009-06-29 15:40:00,13.67,13.68,13.66,13.66,49700.0,13.67,13.68,13.66,13.66,49700.0
2009-06-29 15:45:00,13.66,13.68,13.65,13.66,215400.0,13.66,13.68,13.65,13.66,215400.0
2009-06-29 15:50:00,13.66,13.67,13.65,13.65,127600.0,13.66,13.67,13.65,13.65,127600.0
2009-06-29 15:55:00,13.66,13.66,13.65,13.66,123800.0,13.66,13.66,13.65,13.66,123800.0
2009-06-30 09:30:00,13.75,13.76,13.73,13.76,175100.0,13.75,13.76,13.73,13.76,175100.0
2009-06-30 09:35:00,13.75,13.77,13.73,13.74,162000.0,13.75,13.77,13.73,13.74,162000.0
2009-06-30 09:40:00,13.75,13.76,13.74,13.76,136400.0,13.75,13.76,13.74,13.76,136400.0
2009-06-30 09:45:00,13.76,13.77,13.76,13.77,50800.0,13.76,13.77,13.76,13.77,50800.0
2009-06-30 09:50:00,13.77,13.78,13.73,13.75,109500.0,13.77,13.78,13.73,13.75,109500.0
2009-06-30 09:55:00,13.74,13.75,13.73,13.74,61900.0,13.74,13.75,13.73,13.74,61900.0
2009-06-30 10:00:00,13.74,13.77,13.68,13.68,209800.0,13.74,13.77,13.68,13.68,209800.0
2009-06-30 10:05:00,13.69,13.69,13.62,13.64,268900.0,13.69,13.69,13.62,13.64,268900.0
2009-06-30 10:10:00,13.65,13.67,13.64,13.67,39000.0,13.65,13.67,13.64,13.67,39000.0
2009-06-30 10:15:00,13.67,13.67,13.46,13.48,534300.0,13.67,13.67,13.46,13.48,534300.0
2009-06-30 10:20:00,13.47,13.5,13.47,13.5,249900.0,13.47,13.5,13.47,13.5,249900.0
2009-06-30 10:25:00,13.5,13.52,13.48,13.52,167900.0,13.5,13.52,13.48,13.52,167900.0
2009-06-30 10:30:00,13.52,13.53,13.48,13.49,124800.0,13.52,13.53,13.48,13.49,124800.0
2009-06-30 10:35:00,13.49,13.49,13.46,13.48,306100.0,13.49,13.49,13.46,13.48,306100.0
2009-06-30 10:40:00,13.47,13.49,13.46,13.46,58500.0,13.47,13.49,13.46,13.46,58500.0
2009-06-30 10:45:00,13.46,13.47,13.27,13.34,1429300.0,13.46,13.47,13.27,13.34,1429300.0
2009-06-30 10:50:00,13.34,13.36,13.33,13.35,92400.0,13.34,13.36,13.33,13.35,92400.0
2009-06-30 10:55:00,13.36,13.4,13.36,13.38,71500.0,13.36,13.4,13.36,13.38,71500.0
2009-06-30 11:00:00,13.37,13.4,13.37,13.38,61600.0,13.37,13.4,13.37,13.38,61600.0
2009-06-30 11:05:00,13.39,13.39,13.36,13.37,119400.0,13.39,13.39,13.36,13.37,119400.0
2009-06-30 11:10:00,13.38,13.38,13.35,13.37,69700.0,13.38,13.38,13.35,13.37,69700.0
2009-06-30 11:15:00,13.36,13.36,13.34,13.34,217000.0,13.36,13.36,13.34,13.34,217000.0
2009-06-30 11:20:00,13.33,13.36,13.31,13.35,86800.0,13.33,13.36,13.31,13.35,86800.0
2009-06-30 11:25:00,13.35,13.38,13.35,13.36,102000.0,13.35,13.38,13.35,13.36,102000.0
2009-06-30 11:30:00,13.36,13.37,13.34,13.35,53400.0,13.36,13.37,13.34,13.35,53400.0
2009-06-30 11:35:00,13.35,13.39,13.34,13.36,69300.0,13.35,13.39,13.34,13.36,69300.0
2009-06-30 11:40:00,13.37,13.39,13.37,13.37,54600.0,13.37,13.39,13.37,13.37,54600.0
2009-06-30 11:45:00,13.37,13.37,13.35,13.36,48300.0,13.37,13.37,13.35,13.36,48300.0
2009-06-30 11:50:00,13.37,13.38,13.36,13.38,17100.0,13.37,13.38,13.36,13.38,17100.0
2009-06-30 11:55:00,13.38,13.39,13.37,13.39,21400.0,13.38,13.39,13.37,13.39,21400.0
2009-06-30 12:00:00,13.39,13.4,13.38,13.39,48800.0,13.39,13.4,13.38,13.39,48800.0
2009-06-30 12:05:00,13.4,13.4,13.39,13.39,46800.0,13.4,13.4,13.39,13.39,46800.0
2009-06-30 12:10:00,13.39,13.41,13.38,13.39,77700.0,13.39,13.41,13.38,13.39,77700.0
2009-06-30 12:15:00,13.4,13.42,13.39,13.42,65900.0,13.4,13.42,13.39,13.42,65900.0
2009-06-30 12:20:00,13.41,13.42,13.4,13.4,31100.0,13.41,13.42,13.4,13.4,31100.0
2009-06-30 12:25:00,13.41,13.42,13.4,13.4,79600.0,13.41,13.42,13.4,13.4,79600.0
2009-06-30 12:30:00,13.41,13.42,13.41,13.42,41100.0,13.41,13.42,13.41,13.42,41100.0
2009-06-30 12:35:00,13.41,13.42,13.38,13.38,56600.0,13.41,13.42,13.38,13.38,56600.0
2009-06-30 12:40:00,13.38,13.4,13.38,13.4,34100.0,13.38,13.4,13.38,13.4,34100.0
2009-06-30 12:45:00,13.39,13.41,13.39,13.4,70700.0,13.39,13.41,13.39,13.4,70700.0
2009-06-30 12:50:00,13.4,13.42,13.4,13.42,16300.0,13.4,13.42,13.4,13.42,16300.0
2009-06-30 12:55:00,13.42,13.44,13.41,13.44,52100.0,13.42,13.44,13.41,13.44,52100.0
2009-06-30 13:00:00,13.44,13.44,13.4,13.4,40900.0,13.44,13.44,13.4,13.4,40900.0
2009-06-30 13:05:00,13.4,13.42,13.4,13.41,18700.0,13.4,13.42,13.4,13.41,18700.0
2009-06-30 13:10:00,13.41,13.42,13.41,13.42,17300.0,13.41,13.42,13.41,13.42,17300.0
2009-06-30 13:15:00,13.41,13.42,13.4,13.4,22500.0,13.41,13.42,13.4,13.4,22500.0
2009-06-30 13:20:00,13.39,13.42,13.39,13.39,118400.0,13.39,13.42,13.39,13.39,118400.0
2009-06-30 13:25:00,13.4,13.41,13.39,13.39,36800.0,13.4,13.41,13.39,13.39,36800.0
2009-06-30 13:30:00,13.38,13.4,13.38,13.39,76900.0,13.38,13.4,13.38,13.39,76900.0
2009-06-30 13:35:00,13.4,13.4,13.39,13.4,8800.0,13.4,13.4,13.39,13.4,8800.0
2009-06-30 13:40:00,13.4,13.41,13.39,13.41,82700.0,13.4,13.41,13.39,13.41,82700.0
2009-06-30 13:45:00,13.41,13.41,13.39,13.39,24100.0,13.41,13.41,13.39,13.39,24100.0
2009-06-30 13:50:00,13.4,13.4,13.39,13.39,68800.0,13.4,13.4,13.39,13.39,68800.0
2009-06-30 13:55:00,13.4,13.4,13.39,13.4,8300.0,13.4,13.4,13.39,13.4,8300.0
2009-06-30 14:00:00,13.39,13.4,13.37,13.39,345900.0,13.39,13.4,13.37,13.39,345900.0
2009-06-30 14:05:00,13.4,13.4,13.37,13.37,79000.0,13.4,13.4,13.37,13.37,79000.0
2009-06-30 14:10:00,13.37,13.39,13.37,13.37,243400.0,13.37,13.39,13.37,13.37,243400.0
2009-06-30 14:15:00,13.38,13.39,13.36,13.39,52600.0,13.38,13.39,13.36,13.39,52600.0
2009-06-30 14:20:00,13.39,13.39,13.38,13.38,52000.0,13.39,13.39,13.38,13.38,52000.0
2009-06-30 14:25:00,13.39,13.39,13.38,13.39,50300.0,13.39,13.39,13.38,13.39,50300.0
2009-06-30 14:30:00,13.39,13.39,13.38,13.38,38900.0,13.39,13.39,13.38,13.38,38900.0
2009-06-30 14:35:00,13.38,13.39,13.38,13.39,98600.0,13.38,13.39,13.38,13.39,98600.0
2009-06-30 14:40:00,13.39,13.4,13.39,13.4,64200.0,13.39,13.4,13.39,13.4,64200.0
2009-06-30 14:45:00,13.4,13.4,13.39,13.4,77900.0,13.4,13.4,13.39,13.4,77900.0
2009-06-30 14:50:00,13.4,13.4,13.39,13.4,40500.0,13.4,13.4,13.39,13.4,40500.0
2009-06-30 14:55:00,13.4,13.4,13.39,13.4,21200.0,13.4,13.4,13.39,13.4,21200.0
2009-06-30 15:00:00,13.4,13.4,13.39,13.39,6900.0,13.4,13.4,13.39,13.39,6900.0
2009-06-30 15:05:00,13.4,13.41,13.39,13.41,37700.0,13.4,13.41,13.39,13.41,37700.0
2009-06-30 15:10:00,13.4,13.41,13.39,13.4,94900.0,13.4,13.41,13.39,13.4,94900.0
2009-06-30 15:15:00,13.4,13.4,13.39,13.4,12100.0,13.4,13.4,13.39,13.4,12100.0
2009-06-30 15:20:00,13.4,13.41,13.39,13.41,28400.0,13.4,13.41,13.39,13.41,28400.0
2009-06-30 15:25:00,13.41,13.42,13.4,13.4,100500.0,13.41,13.42,13.4,13.4,100500.0
2009-06-30 15:30:00,13.4,13.41,13.4,13.4,18100.0,13.4,13.41,13.4,13.4,18100.0
2009-06-30 15:35:00,13.4,13.41,13.39,13.39,47500.0,13.4,13.41,13.39,13.39,47500.0
2009-06-30 15:40:00,13.39,13.4,13.39,13.39,63200.0,13.39,13.4,13.39,13.39,63200.0
2009-06-30 15:45:00,13.39,13.4,13.38,13.38,64100.0,13.39,13.4,13.38,13.38,64100.0
2009-06-30 15:50:00,13.38,13.39,13.37,13.37,144900.0,13.38,13.39,13.37,13.37,144900.0
2009-06-30 15:55:00,13.37,13.39,13.37,13.39,337700.0,13.37,13.39,13.37,13.39,337700.0
2009-07-01 09:30:00,13.58,13.6,13.56,13.57,190200.0,13.58,13.6,13.56,13.57,190200.0
2009-07-01 09:35:00,13.56,13.59,13.54,13.58,86600.0,13.56,13.59,13.54,13.58,86600.0
2009-07-01 09:40:00,13.58,13.58,13.56,13.58,28000.0,13.58,13.58,13.56,13.58,28000.0
2009-07-01 09:45:00,13.58,13.58,13.55,13.57,133200.0,13.58,13.58,13.55,13.57,133200.0
2009-07-01 09:50:00,13.58,13.6,13.57,13.57,69500.0,13.58,13.6,13.57,13.57,69500.0
2009-07-01 09:55:00,13.58,13.6,13.57,13.6,290200.0,13.58,13.6,13.57,13.6,290200.0
2009-07-01 10:00:00,13.59,13.59,13.56,13.57,255300.0,13.59,13.59,13.56,13.57,255300.0
2009-07-01 10:05:00,13.58,13.59,13.57,13.59,19800.0,13.58,13.59,13.57,13.59,19800.0
2009-07-01 10:10:00,13.59,13.6,13.57,13.58,79100.0,13.59,13.6,13.57,13.58,79100.0
2009-07-01 10:15:00,13.58,13.59,13.57,13.59,56200.0,13.58,13.59,13.57,13.59,56200.0
2009-07-01 10:20:00,13.59,13.61,13.58,13.61,159800.0,13.59,13.61,13.58,13.61,159800.0
2009-07-01 10:25:00,13.61,13.63,13.6,13.62,139300.0,13.61,13.63,13.6,13.62,139300.0
2009-07-01 10:30:00,13.62,13.63,13.59,13.59,164900.0,13.62,13.63,13.59,13.59,164900.0
2009-07-01 10:35:00,13.59,13.6,13.57,13.57,85300.0,13.59,13.6,13.57,13.57,85300.0
2009-07-01 10:40:00,13.57,13.57,13.55,13.57,80500.0,13.57,13.57,13.55,13.57,80500.0
2009-07-01 10:45:00,13.56,13.57,13.52,13.53,157500.0,13.56,13.57,13.52,13.53,157500.0
2009-07-01 10:50:00,13.53,13.56,13.53,13.53,60200.0,13.53,13.56,13.53,13.53,60200.0
2009-07-01 10:55:00,13.53,13.55,13.51,13.54,79200.0,13.53,13.55,13.51,13.54,79200.0
2009-07-01 11:00:00,13.54,13.57,13.54,13.56,25700.0,13.54,13.57,13.54,13.56,25700.0
2009-07-01 11:05:00,13.56,13.59,13.56,13.58,47200.0,13.56,13.59,13.56,13.58,47200.0
2009-07-01 11:10:00,13.57,13.57,13.54,13.55,161700.0,13.57,13.57,13.54,13.55,161700.0
2009-07-01 11:15:00,13.55,13.56,13.55,13.56,14800.0,13.55,13.56,13.55,13.56,14800.0
2009-07-01 11:20:00,13.55,13.56,13.54,13.55,30600.0,13.55,13.56,13.54,13.55,30600.0
2009-07-01 11:25:00,13.55,13.55,13.53,13.53,83800.0,13.55,13.55,13.53,13.53,83800.0
2009-07-01 11:30:00,13.53,13.55,13.51,13.51,63600.0,13.53,13.55,13.51,13.51,63600.0
2009-07-01 11:35:00,13.51,13.54,13.51,13.52,39900.0,13.51,13.54,13.51,13.52,39900.0
2009-07-01 11:40:00,13.51,13.52,13.49,13.51,136500.0,13.51,13.52,13.49,13.51,136500.0
2009-07-01 11:45:00,13.5,13.54,13.49,13.53,285600.0,13.5,13.54,13.49,13.53,285600.0
2009-07-01 11:50:00,13.53,13.53,13.48,13.52,131800.0,13.53,13.53,13.48,13.52,131800.0
2009-07-01 11:55:00,13.51,13.59,13.49,13.58,258500.0,13.51,13.59,13.49,13.58,258500.0
2009-07-01 12:00:00,13.58,13.6,13.57,13.58,65100.0,13.58,13.6,13.57,13.58,65100.0
2009-07-01 12:05:00,13.59,13.65,13.58,13.59,226800.0,13.59,13.65,13.58,13.59,226800.0
2009-07-01 12:10:00,13.59,13.65,13.58,13.62,228700.0,13.59,13.65,13.58,13.62,228700.0
2009-07-01 12:15:00,13.62,13.63,13.61,13.61,121400.0,13.62,13.63,13.61,13.61,121400.0
2009-07-01 12:20:00,13.61,13.63,13.6,13.62,25200.0,13.61,13.63,13.6,13.62,25200.0
2009-07-01 12:25:00,13.62,13.62,13.6,13.62,47700.0,13.62,13.62,13.6,13.62,47700.0
2009-07-01 12:30:00,13.61,13.62,13.6,13.61,100200.0,13.61,13.62,13.6,13.61,100200.0
2009-07-01 12:35:00,13.6,13.62,13.6,13.62,30800.0,13.6,13.62,13.6,13.62,30800.0
2009-07-01 12:40:00,13.62,13.63,13.6,13.6,32600.0,13.62,13.63,13.6,13.6,32600.0
2009-07-01 12:45:00,13.61,13.61,13.59,13.61,13600.0,13.61,13.61,13.59,13.61,13600.0
2009-07-01 12:50:00,13.61,13.61,13.58,13.58,92100.0,13.61,13.61,13.58,13.58,92100.0
2009-07-01 12:55:00,13.59,13.6,13.57,13.58,104200.0,13.59,13.6,13.57,13.58,104200.0
2009-07-01 13:00:00,13.58,13.59,13.57,13.58,37500.0,13.58,13.59,13.57,13.58,37500.0
2009-07-01 13:05:00,13.58,13.59,13.57,13.57,36100.0,13.58,13.59,13.57,13.57,36100.0
2009-07-01 13:10:00,13.57,13.6,13.57,13.6,38300.0,13.57,13.6,13.57,13.6,38300.0
2009-07-01 13:15:00,13.6,13.61,13.58,13.59,100600.0,13.6,13.61,13.58,13.59,100600.0
2009-07-01 13:20:00,13.6,13.61,13.52,13.54,143800.0,13.6,13.61,13.52,13.54,143800.0
2009-07-01 13:25:00,13.54,13.55,13.52,13.53,74400.0,13.54,13.55,13.52,13.53,74400.0
2009-07-01 13:30:00,13.53,13.54,13.52,13.54,92400.0,13.53,13.54,13.52,13.54,92400.0
2009-07-01 13:35:00,13.55,13.55,13.54,13.55,29900.0,13.55,13.55,13.54,13.55,29900.0
2009-07-01 13:40:00,13.55,13.56,13.53,13.55,106600.0,13.55,13.56,13.53,13.55,106600.0
2009-07-01 13:45:00,13.55,13.55,13.54,13.54,65100.0,13.55,13.55,13.54,13.54,65100.0
2009-07-01 13:50:00,13.54,13.55,13.53,13.55,21300.0,13.54,13.55,13.53,13.55,21300.0
2009-07-01 13:55:00,13.55,13.56,13.54,13.56,27000.0,13.55,13.56,13.54,13.56,27000.0
2009-07-01 14:00:00,13.56,13.56,13.54,13.54,18600.0,13.56,13.56,13.54,13.54,18600.0
2009-07-01 14:05:00,13.55,13.55,13.54,13.55,26600.0,13.55,13.55,13.54,13.55,26600.0
2009-07-01 14:10:00,13.55,13.56,13.54,13.55,28900.0,13.55,13.56,13.54,13.55,28900.0
2009-07-01 14:15:00,13.55,13.56,13.55,13.56,20900.0,13.55,13.56,13.55,13.56,20900.0
2009-07-01 14:20:00,13.56,13.56,13.55,13.56,12000.0,13.56,13.56,13.55,13.56,12000.0
2009-07-01 14:25:00,13.55,13.56,13.54,13.55,50900.0,13.55,13.56,13.54,13.55,50900.0
2009-07-01 14:30:00,13.55,13.56,13.55,13.56,123000.0,13.55,13.56,13.55,13.56,123000.0
2009-07-01 14:35:00,13.55,13.56,13.55,13.56,19800.0,13.55,13.56,13.55,13.56,19800.0
2009-07-01 14:40:00,13.56,13.57,13.56,13.57,18800.0,13.56,13.57,13.56,13.57,18800.0
2009-07-01 14:45:00,13.57,13.57,13.55,13.56,39200.0,13.57,13.57,13.55,13.56,39200.0
2009-07-01 14:50:00,13.56,13.56,13.55,13.55,11100.0,13.56,13.56,13.55,13.55,11100.0
2009-07-01 14:55:00,13.56,13.56,13.55,13.55,34500.0,13.56,13.56,13.55,13.55,34500.0
2009-07-01 15:00:00,13.56,13.56,13.55,13.56,11300.0,13.56,13.56,13.55,13.56,11300.0
2009-07-01 15:05:00,13.55,13.56,13.55,13.55,24200.0,13.55,13.56,13.55,13.55,24200.0
2009-07-01 15:10:00,13.56,13.56,13.55,13.56,7800.0,13.56,13.56,13.55,13.56,7800.0
2009-07-01 15:15:00,13.55,13.56,13.55,13.56,16400.0,13.55,13.56,13.55,13.56,16400.0
2009-07-01 15:20:00,13.56,13.56,13.55,13.56,25500.0,13.56,13.56,13.55,13.56,25500.0
2009-07-01 15:25:00,13.55,13.56,13.55,13.56,24000.0,13.55,13.56,13.55,13.56,24000.0
2009-07-01 15:30:00,13.56,13.57,13.55,13.57,41200.0,13.56,13.57,13.55,13.57,41200.0
2009-07-01 15:35:00,13.56,13.57,13.56,13.57,7300.0,13.56,13.57,13.56,13.57,7300.0
2009-07-01 15:40:00,13.56,13.57,13.56,13.57,40100.0,13.56,13.57,13.56,13.57,40100.0
2009-07-01 15:45:00,13.57,13.58,13.56,13.58,62900.0,13.57,13.58,13.56,13.58,62900.0
2009-07-01 15:50:00,13.58,13.58,13.55,13.56,73700.0,13.58,13.58,13.55,13.56,73700.0
2009-07-01 15:55:00,13.55,13.57,13.54,13.56,182000.0,13.55,13.57,13.54,13.56,182000.0
2009-07-02 09:30:00,13.22,13.23,13.15,13.16,629900.0,13.22,13.23,13.15,13.16,629900.0
2009-07-02 09:35:00,13.16,13.18,13.16,13.17,153300.0,13.16,13.18,13.16,13.17,153300.0
2009-07-02 09:40:00,13.17,13.18,13.15,13.17,198100.0,13.17,13.18,13.15,13.17,198100.0
2009-07-02 09:45:00,13.17,13.2,13.16,13.2,215700.0,13.17,13.2,13.16,13.2,215700.0
2009-07-02 09:50:00,13.19,13.2,13.16,13.17,89600.0,13.19,13.2,13.16,13.17,89600.0
2009-07-02 09:55:00,13.17,13.18,13.16,13.18,39400.0,13.17,13.18,13.16,13.18,39400.0
2009-07-02 10:00:00,13.18,13.19,13.17,13.17,69300.0,13.18,13.19,13.17,13.17,69300.0
2009-07-02 10:05:00,13.17,13.18,13.16,13.17,35400.0,13.17,13.18,13.16,13.17,35400.0
2009-07-02 10:10:00,13.18,13.19,13.17,13.19,57000.0,13.18,13.19,13.17,13.19,57000.0
2009-07-02 10:15:00,13.18,13.19,13.17,13.17,182400.0,13.18,13.19,13.17,13.17,182400.0
2009-07-02 10:20:00,13.17,13.19,13.16,13.17,94800.0,13.17,13.19,13.16,13.17,94800.0
2009-07-02 10:25:00,13.17,13.17,13.16,13.16,125900.0,13.17,13.17,13.16,13.16,125900.0
2009-07-02 10:30:00,13.16,13.18,13.16,13.18,172600.0,13.16,13.18,13.16,13.18,172600.0
2009-07-02 10:35:00,13.18,13.19,13.16,13.18,124900.0,13.18,13.19,13.16,13.18,124900.0
2009-07-02 10:40:00,13.17,13.19,13.17,13.18,75600.0,13.17,13.19,13.17,13.18,75600.0
2009-07-02 10:45:00,13.17,13.18,13.15,13.18,109400.0,13.17,13.18,13.15,13.18,109400.0
2009-07-02 10:50:00,13.17,13.21,13.17,13.2,71000.0,13.17,13.21,13.17,13.2,71000.0
2009-07-02 10:55:00,13.2,13.21,13.19,13.2,96700.0,13.2,13.21,13.19,13.2,96700.0
2009-07-02 11:00:00,13.2,13.22,13.19,13.21,114300.0,13.2,13.22,13.19,13.21,114300.0
2009-07-02 11:05:00,13.22,13.23,13.2,13.23,139400.0,13.22,13.23,13.2,13.23,139400.0
2009-07-02 11:10:00,13.23,13.23,13.21,13.21,200300.0,13.23,13.23,13.21,13.21,200300.0
2009-07-02 11:15:00,13.22,13.22,13.2,13.2,96900.0,13.22,13.22,13.2,13.2,96900.0
2009-07-02 11:20:00,13.21,13.21,13.2,13.2,61900.0,13.21,13.21,13.2,13.2,61900.0
2009-07-02 11:25:00,13.2,13.21,13.2,13.2,80500.0,13.2,13.21,13.2,13.2,80500.0
2009-07-02 11:30:00,13.2,13.21,13.18,13.18,72300.0,13.2,13.21,13.18,13.18,72300.0
2009-07-02 11:35:00,13.19,13.19,13.17,13.17,67700.0,13.19,13.19,13.17,13.17,67700.0
2009-07-02 11:40:00,13.17,13.19,13.17,13.18,154300.0,13.17,13.19,13.17,13.18,154300.0
2009-07-02 11:45:00,13.17,13.17,13.16,13.17,88200.0,13.17,13.17,13.16,13.17,88200.0
2009-07-02 11:50:00,13.17,13.18,13.17,13.18,41600.0,13.17,13.18,13.17,13.18,41600.0
2009-07-02 11:55:00,13.17,13.2,13.17,13.2,71600.0,13.17,13.2,13.17,13.2,71600.0
2009-07-02 12:00:00,13.2,13.2,13.19,13.19,62000.0,13.2,13.2,13.19,13.19,62000.0
2009-07-02 12:05:00,13.2,13.2,13.19,13.2,18200.0,13.2,13.2,13.19,13.2,18200.0
2009-07-02 12:10:00,13.19,13.2,13.19,13.19,63100.0,13.19,13.2,13.19,13.19,63100.0
2009-07-02 12:15:00,13.2,13.21,13.18,13.19,103200.0,13.2,13.21,13.18,13.19,103200.0
2009-07-02 12:20:00,13.2,13.22,13.19,13.2,48000.0,13.2,13.22,13.19,13.2,48000.0
2009-07-02 12:25:00,13.2,13.2,13.19,13.2,148700.0,13.2,13.2,13.19,13.2,148700.0
2009-07-02 12:30:00,13.2,13.21,13.19,13.19,47900.0,13.2,13.21,13.19,13.19,47900.0
2009-07-02 12:35:00,13.2,13.2,13.17,13.17,52900.0,13.2,13.2,13.17,13.17,52900.0
2009-07-02 12:40:00,13.17,13.19,13.17,13.19,41200.0,13.17,13.19,13.17,13.19,41200.0
2009-07-02 12:45:00,13.19,13.2,13.18,13.19,66700.0,13.19,13.2,13.18,13.19,66700.0
2009-07-02 12:50:00,13.19,13.2,13.18,13.18,54300.0,13.19,13.2,13.18,13.18,54300.0
2009-07-02 12:55:00,13.18,13.19,13.18,13.19,20200.0,13.18,13.19,13.18,13.19,20200.0
2009-07-02 13:00:00,13.19,13.21,13.18,13.2,119100.0,13.19,13.21,13.18,13.2,119100.0
2009-07-02 13:05:00,13.21,13.22,13.2,13.22,21300.0,13.21,13.22,13.2,13.22,21300.0
2009-07-02 13:10:00,13.21,13.22,13.21,13.21,46900.0,13.21,13.22,13.21,13.21,46900.0
2009-07-02 13:15:00,13.21,13.21,13.2,13.21,23300.0,13.21,13.21,13.2,13.21,23300.0
2009-07-02 13:20:00,13.21,13.22,13.2,13.21,294100.0,13.21,13.22,13.2,13.21,294100.0
2009-07-02 13:25:00,13.2,13.22,13.19,13.2,90800.0,13.2,13.22,13.19,13.2,90800.0
2009-07-02 13:30:00,13.2,13.2,13.19,13.2,22700.0,13.2,13.2,13.19,13.2,22700.0
2009-07-02 13:35:00,13.19,13.19,13.18,13.18,76600.0,13.19,13.19,13.18,13.18,76600.0
2009-07-02 13:40:00,13.18,13.19,13.18,13.18,22000.0,13.18,13.19,13.18,13.18,22000.0
2009-07-02 13:45:00,13.18,13.2,13.18,13.19,62900.0,13.18,13.2,13.18,13.19,62900.0
2009-07-02 13:50:00,13.19,13.21,13.19,13.2,66600.0,13.19,13.21,13.19,13.2,66600.0
2009-07-02 13:55:00,13.21,13.21,13.18,13.18,184800.0,13.21,13.21,13.18,13.18,184800.0
2009-07-02 14:00:00,13.19,13.19,13.18,13.18,50400.0,13.19,13.19,13.18,13.18,50400.0
2009-07-02 14:05:00,13.19,13.19,13.18,13.19,22700.0,13.19,13.19,13.18,13.19,22700.0
2009-07-02 14:10:00,13.19,13.19,13.17,13.18,146700.0,13.19,13.19,13.17,13.18,146700.0
2009-07-02 14:15:00,13.18,13.19,13.18,13.18,49300.0,13.18,13.19,13.18,13.18,49300.0
2009-07-02 14:20:00,13.18,13.2,13.18,13.2,70000.0,13.18,13.2,13.18,13.2,70000.0
2009-07-02 14:25:00,13.19,13.2,13.18,13.18,58800.0,13.19,13.2,13.18,13.18,58800.0
2009-07-02 14:30:00,13.18,13.2,13.18,13.19,66500.0,13.18,13.2,13.18,13.19,66500.0
2009-07-02 14:35:00,13.19,13.2,13.17,13.17,46000.0,13.19,13.2,13.17,13.17,46000.0
2009-07-02 14:40:00,13.18,13.18,13.17,13.17,27900.0,13.18,13.18,13.17,13.17,27900.0
2009-07-02 14:45:00,13.17,13.18,13.15,13.16,116000.0,13.17,13.18,13.15,13.16,116000.0
2009-07-02 14:50:00,13.16,13.17,13.15,13.16,34900.0,13.16,13.17,13.15,13.16,34900.0
2009-07-02 14:55:00,13.17,13.17,13.16,13.17,20200.0,13.17,13.17,13.16,13.17,20200.0
2009-07-02 15:00:00,13.16,13.17,13.16,13.17,31000.0,13.16,13.17,13.16,13.17,31000.0
2009-07-02 15:05:00,13.16,13.17,13.16,13.16,57600.0,13.16,13.17,13.16,13.16,57600.0
2009-07-02 15:10:00,13.16,13.17,13.16,13.16,59600.0,13.16,13.17,13.16,13.16,59600.0
2009-07-02 15:15:00,13.17,13.17,13.15,13.16,88000.0,13.17,13.17,13.15,13.16,88000.0
2009-07-02 15:20:00,13.15,13.16,13.15,13.16,120200.0,13.15,13.16,13.15,13.16,120200.0
2009-07-02 15:25:00,13.15,13.16,13.14,13.15,69000.0,13.15,13.16,13.14,13.15,69000.0
2009-07-02 15:30:00,13.14,13.15,13.14,13.15,91700.0,13.14,13.15,13.14,13.15,91700.0
2009-07-02 15:35:00,13.15,13.16,13.14,13.15,168400.0,13.15,13.16,13.14,13.15,168400.0
2009-07-02 15:40:00,13.15,13.16,13.15,13.15,37600.0,13.15,13.16,13.15,13.15,37600.0
2009-07-02 15:45:00,13.16,13.16,13.15,13.15,152300.0,13.16,13.16,13.15,13.15,152300.0
2009-07-02 15:50:00,13.16,13.16,13.14,13.15,181400.0,13.16,13.16,13.14,13.15,181400.0
2009-07-02 15:55:00,13.14,13.16,13.14,13.15,350900.0,13.14,13.16,13.14,13.15,350900.0
2009-07-06 09:30:00,12.85,12.88,12.81,12.86,997000.0,12.85,12.88,12.81,12.86,997000.0
2009-07-06 09:35:00,12.86,12.93,12.85,12.93,246800.0,12.86,12.93,12.85,12.93,246800.0
2009-07-06 09:40:00,12.93,12.95,12.92,12.93,113300.0,12.93,12.95,12.92,12.93,113300.0
2009-07-06 09:45:00,12.92,12.97,12.9,12.95,140900.0,12.92,12.97,12.9,12.95,140900.0
2009-07-06 09:50:00,12.97,13.01,12.96,12.99,145000.0,12.97,13.01,12.96,12.99,145000.0
2009-07-06 09:55:00,12.99,13.01,12.99,13.0,157400.0,12.99,13.01,12.99,13.0,157400.0
2009-07-06 10:00:00,13.01,13.03,12.98,13.0,101100.0,13.01,13.03,12.98,13.0,101100.0
2009-07-06 10:05:00,13.0,13.02,12.98,12.99,179600.0,13.0,13.02,12.98,12.99,179600.0
2009-07-06 10:10:00,12.99,13.02,12.98,13.01,118200.0,12.99,13.02,12.98,13.01,118200.0
2009-07-06 10:15:00,13.02,13.04,12.98,12.98,83100.0,13.02,13.04,12.98,12.98,83100.0
2009-07-06 10:20:00,12.99,13.03,12.97,13.03,137500.0,12.99,13.03,12.97,13.03,137500.0
2009-07-06 10:25:00,13.03,13.03,12.99,13.01,95900.0,13.03,13.03,12.99,13.01,95900.0
2009-07-06 10:30:00,13.01,13.06,13.01,13.06,70800.0,13.01,13.06,13.01,13.06,70800.0
2009-07-06 10:35:00,13.05,13.07,13.04,13.05,69100.0,13.05,13.07,13.04,13.05,69100.0
2009-07-06 10:40:00,13.06,13.06,13.02,13.03,225500.0,13.06,13.06,13.02,13.03,225500.0
2009-07-06 10:45:00,13.03,13.05,13.03,13.03,135600.0,13.03,13.05,13.03,13.03,135600.0
2009-07-06 10:50:00,13.03,13.05,13.02,13.03,297000.0,13.03,13.05,13.02,13.03,297000.0
2009-07-06 10:55:00,13.03,13.05,13.01,13.01,109900.0,13.03,13.05,13.01,13.01,109900.0
2009-07-06 11:00:00,13.02,13.03,13.01,13.01,118000.0,13.02,13.03,13.01,13.01,118000.0
2009-07-06 11:05:00,13.01,13.03,12.99,13.01,126500.0,13.01,13.03,12.99,13.01,126500.0
2009-07-06 11:10:00,13.01,13.04,13.0,13.04,185700.0,13.01,13.04,13.0,13.04,185700.0
2009-07-06 11:15:00,13.04,13.07,13.03,13.06,51200.0,13.04,13.07,13.03,13.06,51200.0
2009-07-06 11:20:00,13.06,13.07,13.05,13.06,24600.0,13.06,13.07,13.05,13.06,24600.0
2009-07-06 11:25:00,13.06,13.06,13.04,13.04,90700.0,13.06,13.06,13.04,13.04,90700.0
2009-07-06 11:30:00,13.04,13.06,13.04,13.05,55600.0,13.04,13.06,13.04,13.05,55600.0
2009-07-06 11:35:00,13.05,13.06,13.03,13.03,41700.0,13.05,13.06,13.03,13.03,41700.0
2009-07-06 11:40:00,13.03,13.06,13.03,13.06,56700.0,13.03,13.06,13.03,13.06,56700.0
2009-07-06 11:45:00,13.06,13.06,13.05,13.06,58400.0,13.06,13.06,13.05,13.06,58400.0
2009-07-06 11:50:00,13.07,13.08,13.06,13.07,45900.0,13.07,13.08,13.06,13.07,45900.0
2009-07-06 11:55:00,13.06,13.07,13.05,13.06,33800.0,13.06,13.07,13.05,13.06,33800.0
2009-07-06 12:00:00,13.06,13.08,13.06,13.08,49100.0,13.06,13.08,13.06,13.08,49100.0
2009-07-06 12:05:00,13.08,13.08,13.06,13.07,39800.0,13.08,13.08,13.06,13.07,39800.0
2009-07-06 12:10:00,13.06,13.08,13.05,13.08,39600.0,13.06,13.08,13.05,13.08,39600.0
2009-07-06 12:15:00,13.08,13.09,13.07,13.08,58200.0,13.08,13.09,13.07,13.08,58200.0
2009-07-06 12:20:00,13.08,13.09,13.07,13.07,23500.0,13.08,13.09,13.07,13.07,23500.0
2009-07-06 12:25:00,13.07,13.08,13.04,13.04,28800.0,13.07,13.08,13.04,13.04,28800.0
2009-07-06 12:30:00,13.05,13.07,13.04,13.05,38200.0,13.05,13.07,13.04,13.05,38200.0
2009-07-06 12:35:00,13.05,13.06,13.05,13.05,13300.0,13.05,13.06,13.05,13.05,13300.0
2009-07-06 12:40:00,13.04,13.05,13.03,13.04,18600.0,13.04,13.05,13.03,13.04,18600.0
2009-07-06 12:45:00,13.03,13.06,13.03,13.06,35100.0,13.03,13.06,13.03,13.06,35100.0
2009-07-06 12:50:00,13.05,13.07,13.05,13.06,34000.0,13.05,13.07,13.05,13.06,34000.0
2009-07-06 12:55:00,13.07,13.07,13.06,13.07,9200.0,13.07,13.07,13.06,13.07,9200.0
2009-07-06 13:00:00,13.06,13.07,13.05,13.07,58300.0,13.06,13.07,13.05,13.07,58300.0
2009-07-06 13:05:00,13.07,13.08,13.06,13.07,15600.0,13.07,13.08,13.06,13.07,15600.0
2009-07-06 13:10:00,13.08,13.08,13.07,13.07,16200.0,13.08,13.08,13.07,13.07,16200.0
2009-07-06 13:15:00,13.07,13.08,13.07,13.08,21900.0,13.07,13.08,13.07,13.08,21900.0
2009-07-06 13:20:00,13.08,13.08,13.02,13.03,43900.0,13.08,13.08,13.02,13.03,43900.0
2009-07-06 13:25:00,13.03,13.07,13.03,13.04,38600.0,13.03,13.07,13.03,13.04,38600.0
2009-07-06 13:30:00,13.05,13.05,13.04,13.05,28900.0,13.05,13.05,13.04,13.05,28900.0
2009-07-06 13:35:00,13.05,13.05,13.04,13.05,16000.0,13.05,13.05,13.04,13.05,16000.0
2009-07-06 13:40:00,13.04,13.05,13.04,13.04,25100.0,13.04,13.05,13.04,13.04,25100.0
2009-07-06 13:45:00,13.03,13.04,13.03,13.03,12500.0,13.03,13.04,13.03,13.03,12500.0
2009-07-06 13:50:00,13.04,13.05,13.03,13.05,18800.0,13.04,13.05,13.03,13.05,18800.0
2009-07-06 13:55:00,13.05,13.05,13.04,13.04,8800.0,13.05,13.05,13.04,13.04,8800.0
2009-07-06 14:00:00,13.05,13.05,13.04,13.05,33800.0,13.05,13.05,13.04,13.05,33800.0
2009-07-06 14:05:00,13.05,13.05,13.02,13.04,34000.0,13.05,13.05,13.02,13.04,34000.0
2009-07-06 14:10:00,13.04,13.05,13.03,13.03,19900.0,13.04,13.05,13.03,13.03,19900.0
2009-07-06 14:15:00,13.04,13.04,13.03,13.03,12300.0,13.04,13.04,13.03,13.03,12300.0
2009-07-06 14:20:00,13.03,13.04,13.02,13.04,21800.0,13.03,13.04,13.02,13.04,21800.0
2009-07-06 14:25:00,13.04,13.05,13.04,13.04,16500.0,13.04,13.05,13.04,13.04,16500.0
2009-07-06 14:30:00,13.05,13.05,13.04,13.04,8900.0,13.05,13.05,13.04,13.04,8900.0
2009-07-06 14:35:00,13.05,13.06,13.04,13.05,33600.0,13.05,13.06,13.04,13.05,33600.0
2009-07-06 14:40:00,13.05,13.06,13.02,13.03,63000.0,13.05,13.06,13.02,13.03,63000.0
2009-07-06 14:45:00,13.04,13.04,13.03,13.03,4400.0,13.04,13.04,13.03,13.03,4400.0
2009-07-06 14:50:00,13.03,13.04,13.03,13.03,11100.0,13.03,13.04,13.03,13.03,11100.0
2009-07-06 14:55:00,13.03,13.03,13.02,13.02,21500.0,13.03,13.03,13.02,13.02,21500.0
2009-07-06 15:00:00,13.02,13.04,13.02,13.03,84700.0,13.02,13.04,13.02,13.03,84700.0
2009-07-06 15:05:00,13.04,13.05,13.03,13.04,79300.0,13.04,13.05,13.03,13.04,79300.0
2009-07-06 15:10:00,13.04,13.05,13.04,13.05,77200.0,13.04,13.05,13.04,13.05,77200.0
2009-07-06 15:15:00,13.05,13.05,13.04,13.04,29400.0,13.05,13.05,13.04,13.04,29400.0
2009-07-06 15:20:00,13.04,13.05,13.03,13.03,73600.0,13.04,13.05,13.03,13.03,73600.0
2009-07-06 15:25:00,13.04,13.04,13.03,13.03,10100.0,13.04,13.04,13.03,13.03,10100.0
2009-07-06 15:30:00,13.04,13.04,12.98,13.02,72300.0,13.04,13.04,12.98,13.02,72300.0
2009-07-06 15:35:00,13.02,13.04,13.01,13.04,281000.0,13.02,13.04,13.01,13.04,281000.0
2009-07-06 15:40:00,13.03,13.04,13.03,13.04,18300.0,13.03,13.04,13.03,13.04,18300.0
2009-07-06 15:45:00,13.04,13.05,13.01,13.05,115600.0,13.04,13.05,13.01,13.05,115600.0
2009-07-06 15:50:00,13.05,13.07,13.04,13.06,271900.0,13.05,13.07,13.04,13.06,271900.0
2009-07-06 15:55:00,13.06,13.09,13.05,13.08,119100.0,13.06,13.09,13.05,13.08,119100.0
2009-07-07 09:30:00,12.98,13.03,12.98,13.0,235800.0,12.98,13.03,12.98,13.0,235800.0
2009-07-07 09:35:00,13.01,13.01,12.96,12.96,200800.0,13.01,13.01,12.96,12.96,200800.0
2009-07-07 09:40:00,12.97,12.99,12.95,12.99,111800.0,12.97,12.99,12.95,12.99,111800.0
2009-07-07 09:45:00,12.98,13.0,12.96,12.96,236200.0,12.98,13.0,12.96,12.96,236200.0
2009-07-07 09:50:00,12.97,13.0,12.97,12.99,151600.0,12.97,13.0,12.97,12.99,151600.0
2009-07-07 09:55:00,12.99,12.99,12.96,12.98,81700.0,12.99,12.99,12.96,12.98,81700.0
2009-07-07 10:00:00,12.97,12.98,12.95,12.97,80900.0,12.97,12.98,12.95,12.97,80900.0
2009-07-07 10:05:00,12.98,13.0,12.96,13.0,49100.0,12.98,13.0,12.96,13.0,49100.0
2009-07-07 10:10:00,12.99,13.0,12.98,13.0,51200.0,12.99,13.0,12.98,13.0,51200.0
2009-07-07 10:15:00,13.0,13.01,12.96,12.97,45400.0,13.0,13.01,12.96,12.97,45400.0
2009-07-07 10:20:00,12.97,12.99,12.97,12.98,20500.0,12.97,12.99,12.97,12.98,20500.0
2009-07-07 10:25:00,12.98,12.99,12.96,12.97,76400.0,12.98,12.99,12.96,12.97,76400.0
2009-07-07 10:30:00,12.96,12.97,12.95,12.95,67500.0,12.96,12.97,12.95,12.95,67500.0
2009-07-07 10:35:00,12.96,12.96,12.94,12.95,101600.0,12.96,12.96,12.94,12.95,101600.0
2009-07-07 10:40:00,12.95,12.97,12.95,12.97,58500.0,12.95,12.97,12.95,12.97,58500.0
2009-07-07 10:45:00,12.97,12.98,12.97,12.98,78100.0,12.97,12.98,12.97,12.98,78100.0
2009-07-07 10:50:00,12.97,13.0,12.97,12.99,99500.0,12.97,13.0,12.97,12.99,99500.0
2009-07-07 10:55:00,12.99,12.99,12.96,12.99,81900.0,12.99,12.99,12.96,12.99,81900.0
2009-07-07 11:00:00,12.99,12.99,12.96,12.97,65000.0,12.99,12.99,12.96,12.97,65000.0
2009-07-07 11:05:00,12.97,12.98,12.96,12.96,105400.0,12.97,12.98,12.96,12.96,105400.0
2009-07-07 11:10:00,12.97,12.97,12.95,12.96,43900.0,12.97,12.97,12.95,12.96,43900.0
2009-07-07 11:15:00,12.95,12.97,12.95,12.96,62600.0,12.95,12.97,12.95,12.96,62600.0
2009-07-07 11:20:00,12.96,12.97,12.95,12.96,45200.0,12.96,12.97,12.95,12.96,45200.0
2009-07-07 11:25:00,12.95,12.96,12.92,12.94,119100.0,12.95,12.96,12.92,12.94,119100.0
2009-07-07 11:30:00,12.93,12.94,12.9,12.94,238800.0,12.93,12.94,12.9,12.94,238800.0
2009-07-07 11:35:00,12.95,12.96,12.94,12.95,56600.0,12.95,12.96,12.94,12.95,56600.0
2009-07-07 11:40:00,12.95,12.96,12.93,12.94,45200.0,12.95,12.96,12.93,12.94,45200.0
2009-07-07 11:45:00,12.93,12.96,12.93,12.94,47700.0,12.93,12.96,12.93,12.94,47700.0
2009-07-07 11:50:00,12.93,12.94,12.93,12.93,98600.0,12.93,12.94,12.93,12.93,98600.0
2009-07-07 11:55:00,12.93,12.95,12.93,12.95,24300.0,12.93,12.95,12.93,12.95,24300.0
2009-07-07 12:00:00,12.95,12.95,12.94,12.95,27300.0,12.95,12.95,12.94,12.95,27300.0
2009-07-07 12:05:00,12.95,12.96,12.94,12.94,45800.0,12.95,12.96,12.94,12.94,45800.0
2009-07-07 12:10:00,12.95,12.96,12.94,12.95,21800.0,12.95,12.96,12.94,12.95,21800.0
2009-07-07 12:15:00,12.95,12.96,12.95,12.96,25100.0,12.95,12.96,12.95,12.96,25100.0
2009-07-07 12:20:00,12.96,12.97,12.95,12.96,20700.0,12.96,12.97,12.95,12.96,20700.0
2009-07-07 12:25:00,12.96,12.96,12.95,12.95,11300.0,12.96,12.96,12.95,12.95,11300.0
2009-07-07 12:30:00,12.96,12.97,12.95,12.95,15500.0,12.96,12.97,12.95,12.95,15500.0
2009-07-07 12:35:00,12.96,12.96,12.93,12.94,50300.0,12.96,12.96,12.93,12.94,50300.0
2009-07-07 12:40:00,12.93,12.93,12.9,12.93,22600.0,12.93,12.93,12.9,12.93,22600.0
2009-07-07 12:45:00,12.94,12.95,12.93,12.95,15200.0,12.94,12.95,12.93,12.95,15200.0
2009-07-07 12:50:00,12.95,12.96,12.95,12.95,4700.0,12.95,12.96,12.95,12.95,4700.0
2009-07-07 12:55:00,12.96,12.96,12.93,12.96,45200.0,12.96,12.96,12.93,12.96,45200.0
2009-07-07 13:00:00,12.96,12.96,12.94,12.95,19100.0,12.96,12.96,12.94,12.95,19100.0
2009-07-07 13:05:00,12.95,12.97,12.93,12.97,46600.0,12.95,12.97,12.93,12.97,46600.0
2009-07-07 13:10:00,12.97,12.99,12.96,12.98,46800.0,12.97,12.99,12.96,12.98,46800.0
2009-07-07 13:15:00,12.99,13.0,12.97,13.0,90600.0,12.99,13.0,12.97,13.0,90600.0
2009-07-07 13:20:00,13.0,13.03,12.99,13.03,165200.0,13.0,13.03,12.99,13.03,165200.0
2009-07-07 13:25:00,13.03,13.04,12.99,13.0,78900.0,13.03,13.04,12.99,13.0,78900.0
2009-07-07 13:30:00,12.99,13.01,12.98,12.99,118400.0,12.99,13.01,12.98,12.99,118400.0
2009-07-07 13:35:00,12.99,13.01,12.99,13.0,71300.0,12.99,13.01,12.99,13.0,71300.0
2009-07-07 13:40:00,13.01,13.02,13.0,13.01,12700.0,13.01,13.02,13.0,13.01,12700.0
2009-07-07 13:45:00,13.02,13.02,12.98,12.99,344600.0,13.02,13.02,12.98,12.99,344600.0
2009-07-07 13:50:00,12.98,12.99,12.97,12.97,55000.0,12.98,12.99,12.97,12.97,55000.0
2009-07-07 13:55:00,12.96,13.0,12.96,12.99,102400.0,12.96,13.0,12.96,12.99,102400.0
2009-07-07 14:00:00,12.99,13.0,12.97,12.98,188700.0,12.99,13.0,12.97,12.98,188700.0
2009-07-07 14:05:00,12.98,12.98,12.96,12.96,59500.0,12.98,12.98,12.96,12.96,59500.0
2009-07-07 14:10:00,12.96,13.0,12.96,13.0,33500.0,12.96,13.0,12.96,13.0,33500.0
2009-07-07 14:15:00,12.99,13.01,12.99,13.0,41000.0,12.99,13.01,12.99,13.0,41000.0
2009-07-07 14:20:00,13.01,13.01,12.98,12.99,21200.0,13.01,13.01,12.98,12.99,21200.0
2009-07-07 14:25:00,12.99,13.01,12.99,12.99,108100.0,12.99,13.01,12.99,12.99,108100.0
2009-07-07 14:30:00,12.99,13.0,12.99,12.99,10000.0,12.99,13.0,12.99,12.99,10000.0
2009-07-07 14:35:00,13.0,13.0,12.99,13.0,13300.0,13.0,13.0,12.99,13.0,13300.0
2009-07-07 14:40:00,13.0,13.0,12.98,12.99,43500.0,13.0,13.0,12.98,12.99,43500.0
2009-07-07 14:45:00,12.99,12.99,12.98,12.99,19800.0,12.99,12.99,12.98,12.99,19800.0
2009-07-07 14:50:00,12.98,12.98,12.96,12.97,98000.0,12.98,12.98,12.96,12.97,98000.0
2009-07-07 14:55:00,12.97,12.98,12.96,12.96,27400.0,12.97,12.98,12.96,12.96,27400.0
2009-07-07 15:00:00,12.97,12.97,12.96,12.96,14200.0,12.97,12.97,12.96,12.96,14200.0
2009-07-07 15:05:00,12.96,12.96,12.93,12.94,70600.0,12.96,12.96,12.93,12.94,70600.0
2009-07-07 15:10:00,12.93,12.94,12.92,12.92,82400.0,12.93,12.94,12.92,12.92,82400.0
2009-07-07 15:15:00,12.93,12.94,12.92,12.94,109400.0,12.93,12.94,12.92,12.94,109400.0
2009-07-07 15:20:00,12.94,12.94,12.92,12.92,152200.0,12.94,12.94,12.92,12.92,152200.0
2009-07-07 15:25:00,12.92,12.93,12.9,12.93,262200.0,12.92,12.93,12.9,12.93,262200.0
2009-07-07 15:30:00,12.93,12.93,12.92,12.93,47800.0,12.93,12.93,12.92,12.93,47800.0
2009-07-07 15:35:00,12.92,12.93,12.9,12.91,76700.0,12.92,12.93,12.9,12.91,76700.0
2009-07-07 15:40:00,12.91,12.91,12.88,12.88,458600.0,12.91,12.91,12.88,12.88,458600.0
2009-07-07 15:45:00,12.88,12.89,12.88,12.88,176100.0,12.88,12.89,12.88,12.88,176100.0
2009-07-07 15:50:00,12.88,12.89,12.88,12.88,192000.0,12.88,12.89,12.88,12.88,192000.0
2009-07-07 15:55:00,12.89,12.89,12.88,12.89,310900.0,12.89,12.89,12.88,12.89,310900.0
2009-07-08 09:30:00,12.74,12.75,12.71,12.73,324300.0,12.74,12.75,12.71,12.73,324300.0
2009-07-08 09:35:00,12.72,12.75,12.72,12.74,89900.0,12.72,12.75,12.72,12.74,89900.0
2009-07-08 09:40:00,12.73,12.77,12.73,12.76,72500.0,12.73,12.77,12.73,12.76,72500.0
2009-07-08 09:45:00,12.76,12.77,12.74,12.75,124400.0,12.76,12.77,12.74,12.75,124400.0
2009-07-08 09:50:00,12.76,12.76,12.74,12.75,261800.0,12.76,12.76,12.74,12.75,261800.0
2009-07-08 09:55:00,12.75,12.75,12.74,12.75,63200.0,12.75,12.75,12.74,12.75,63200.0
2009-07-08 10:00:00,12.74,12.76,12.73,12.75,238200.0,12.74,12.76,12.73,12.75,238200.0
2009-07-08 10:05:00,12.75,12.77,12.75,12.76,178300.0,12.75,12.77,12.75,12.76,178300.0
2009-07-08 10:10:00,12.77,12.78,12.76,12.77,93600.0,12.77,12.78,12.76,12.77,93600.0
2009-07-08 10:15:00,12.77,12.78,12.75,12.76,49600.0,12.77,12.78,12.75,12.76,49600.0
2009-07-08 10:20:00,12.76,12.78,12.75,12.77,36400.0,12.76,12.78,12.75,12.77,36400.0
2009-07-08 10:25:00,12.76,12.77,12.75,12.75,124100.0,12.76,12.77,12.75,12.75,124100.0
2009-07-08 10:30:00,12.75,12.75,12.72,12.72,147700.0,12.75,12.75,12.72,12.72,147700.0
2009-07-08 10:35:00,12.72,12.74,12.72,12.73,158800.0,12.72,12.74,12.72,12.73,158800.0
2009-07-08 10:40:00,12.73,12.75,12.72,12.75,69000.0,12.73,12.75,12.72,12.75,69000.0
2009-07-08 10:45:00,12.74,12.75,12.73,12.75,98400.0,12.74,12.75,12.73,12.75,98400.0
2009-07-08 10:50:00,12.74,12.75,12.73,12.74,120400.0,12.74,12.75,12.73,12.74,120400.0
2009-07-08 10:55:00,12.74,12.74,12.71,12.72,189500.0,12.74,12.74,12.71,12.72,189500.0
2009-07-08 11:00:00,12.72,12.74,12.71,12.72,95900.0,12.72,12.74,12.71,12.72,95900.0
2009-07-08 11:05:00,12.73,12.73,12.62,12.66,577500.0,12.73,12.73,12.62,12.66,577500.0
2009-07-08 11:10:00,12.66,12.66,12.64,12.65,299800.0,12.66,12.66,12.64,12.65,299800.0
2009-07-08 11:15:00,12.65,12.66,12.61,12.65,192800.0,12.65,12.66,12.61,12.65,192800.0
2009-07-08 11:20:00,12.65,12.66,12.62,12.64,115800.0,12.65,12.66,12.62,12.64,115800.0
2009-07-08 11:25:00,12.63,12.66,12.63,12.65,184600.0,12.63,12.66,12.63,12.65,184600.0
2009-07-08 11:30:00,12.65,12.67,12.62,12.62,101200.0,12.65,12.67,12.62,12.62,101200.0
2009-07-08 11:35:00,12.63,12.65,12.62,12.62,263400.0,12.63,12.65,12.62,12.62,263400.0
2009-07-08 11:40:00,12.63,12.67,12.62,12.65,283300.0,12.63,12.67,12.62,12.65,283300.0
2009-07-08 11:45:00,12.65,12.67,12.63,12.63,77100.0,12.65,12.67,12.63,12.63,77100.0
2009-07-08 11:50:00,12.64,12.66,12.62,12.62,116100.0,12.64,12.66,12.62,12.62,116100.0
2009-07-08 11:55:00,12.62,12.62,12.59,12.6,160700.0,12.62,12.62,12.59,12.6,160700.0
2009-07-08 12:00:00,12.59,12.64,12.59,12.62,104200.0,12.59,12.64,12.59,12.62,104200.0
2009-07-08 12:05:00,12.63,12.65,12.62,12.64,120300.0,12.63,12.65,12.62,12.64,120300.0
2009-07-08 12:10:00,12.64,12.64,12.55,12.58,259700.0,12.64,12.64,12.55,12.58,259700.0
2009-07-08 12:15:00,12.57,12.59,12.56,12.59,140900.0,12.57,12.59,12.56,12.59,140900.0
2009-07-08 12:20:00,12.59,12.6,12.57,12.58,52100.0,12.59,12.6,12.57,12.58,52100.0
2009-07-08 12:25:00,12.59,12.59,12.56,12.56,69700.0,12.59,12.59,12.56,12.56,69700.0
2009-07-08 12:30:00,12.57,12.6,12.56,12.58,111800.0,12.57,12.6,12.56,12.58,111800.0
2009-07-08 12:35:00,12.58,12.58,12.57,12.58,38400.0,12.58,12.58,12.57,12.58,38400.0
2009-07-08 12:40:00,12.58,12.6,12.57,12.6,77000.0,12.58,12.6,12.57,12.6,77000.0
2009-07-08 12:45:00,12.6,12.64,12.6,12.61,105200.0,12.6,12.64,12.6,12.61,105200.0
2009-07-08 12:50:00,12.61,12.64,12.6,12.62,97100.0,12.61,12.64,12.6,12.62,97100.0
2009-07-08 12:55:00,12.62,12.63,12.59,12.6,52700.0,12.62,12.63,12.59,12.6,52700.0
2009-07-08 13:00:00,12.6,12.67,12.6,12.64,216500.0,12.6,12.67,12.6,12.64,216500.0
2009-07-08 13:05:00,12.63,12.66,12.63,12.66,62300.0,12.63,12.66,12.63,12.66,62300.0
2009-07-08 13:10:00,12.65,12.67,12.65,12.66,59000.0,12.65,12.67,12.65,12.66,59000.0
2009-07-08 13:15:00,12.65,12.67,12.65,12.66,104000.0,12.65,12.67,12.65,12.66,104000.0
2009-07-08 13:20:00,12.67,12.68,12.65,12.65,51500.0,12.67,12.68,12.65,12.65,51500.0
2009-07-08 13:25:00,12.65,12.67,12.65,12.67,212700.0,12.65,12.67,12.65,12.67,212700.0
2009-07-08 13:30:00,12.66,12.67,12.64,12.64,121900.0,12.66,12.67,12.64,12.64,121900.0
2009-07-08 13:35:00,12.65,12.65,12.63,12.65,68500.0,12.65,12.65,12.63,12.65,68500.0
2009-07-08 13:40:00,12.65,12.66,12.64,12.64,56300.0,12.65,12.66,12.64,12.64,56300.0
2009-07-08 13:45:00,12.65,12.65,12.63,12.64,117000.0,12.65,12.65,12.63,12.64,117000.0
2009-07-08 13:50:00,12.64,12.66,12.64,12.66,14200.0,12.64,12.66,12.64,12.66,14200.0
2009-07-08 13:55:00,12.66,12.68,12.65,12.67,25900.0,12.66,12.68,12.65,12.67,25900.0
2009-07-08 14:00:00,12.67,12.67,12.64,12.65,44200.0,12.67,12.67,12.64,12.65,44200.0
2009-07-08 14:05:00,12.66,12.66,12.64,12.64,49000.0,12.66,12.66,12.64,12.64,49000.0
2009-07-08 14:10:00,12.65,12.65,12.63,12.64,45700.0,12.65,12.65,12.63,12.64,45700.0
2009-07-08 14:15:00,12.63,12.64,12.63,12.64,26900.0,12.63,12.64,12.63,12.64,26900.0
2009-07-08 14:20:00,12.63,12.64,12.62,12.62,82800.0,12.63,12.64,12.62,12.62,82800.0
2009-07-08 14:25:00,12.63,12.63,12.6,12.62,42900.0,12.63,12.63,12.6,12.62,42900.0
2009-07-08 14:30:00,12.62,12.62,12.61,12.61,30700.0,12.62,12.62,12.61,12.61,30700.0
2009-07-08 14:35:00,12.61,12.63,12.61,12.62,95300.0,12.61,12.63,12.61,12.62,95300.0
2009-07-08 14:40:00,12.62,12.62,12.6,12.6,34500.0,12.62,12.62,12.6,12.6,34500.0
2009-07-08 14:45:00,12.61,12.61,12.6,12.6,12100.0,12.61,12.61,12.6,12.6,12100.0
2009-07-08 14:50:00,12.6,12.62,12.6,12.61,65100.0,12.6,12.62,12.6,12.61,65100.0
2009-07-08 14:55:00,12.61,12.63,12.61,12.62,21900.0,12.61,12.63,12.61,12.62,21900.0
2009-07-08 15:00:00,12.62,12.64,12.62,12.62,28300.0,12.62,12.64,12.62,12.62,28300.0
2009-07-08 15:05:00,12.62,12.64,12.62,12.63,41600.0,12.62,12.64,12.62,12.63,41600.0
2009-07-08 15:10:00,12.64,12.64,12.63,12.63,30200.0,12.64,12.64,12.63,12.63,30200.0
2009-07-08 15:15:00,12.64,12.65,12.63,12.65,125800.0,12.64,12.65,12.63,12.65,125800.0
2009-07-08 15:20:00,12.65,12.65,12.64,12.65,37000.0,12.65,12.65,12.64,12.65,37000.0
2009-07-08 15:25:00,12.64,12.65,12.63,12.64,42100.0,12.64,12.65,12.63,12.64,42100.0
2009-07-08 15:30:00,12.64,12.64,12.63,12.64,75200.0,12.64,12.64,12.63,12.64,75200.0
2009-07-08 15:35:00,12.63,12.66,12.63,12.65,72400.0,12.63,12.66,12.63,12.65,72400.0
2009-07-08 15:40:00,12.66,12.66,12.65,12.65,86600.0,12.66,12.66,12.65,12.65,86600.0
2009-07-08 15:45:00,12.66,12.69,12.65,12.68,108500.0,12.66,12.69,12.65,12.68,108500.0
2009-07-08 15:50:00,12.68,12.69,12.67,12.67,197400.0,12.68,12.69,12.67,12.67,197400.0
2009-07-08 15:55:00,12.67,12.69,12.67,12.69,168500.0,12.67,12.69,12.67,12.69,168500.0
2009-07-09 09:30:00,12.62,12.66,12.6,12.63,294100.0,12.62,12.66,12.6,12.63,294100.0
2009-07-09 09:35:00,12.63,12.64,12.59,12.59,126900.0,12.63,12.64,12.59,12.59,126900.0
2009-07-09 09:40:00,12.59,12.62,12.58,12.61,41100.0,12.59,12.62,12.58,12.61,41100.0
2009-07-09 09:45:00,12.6,12.62,12.59,12.6,55300.0,12.6,12.62,12.59,12.6,55300.0
2009-07-09 09:50:00,12.6,12.62,12.6,12.62,73400.0,12.6,12.62,12.6,12.62,73400.0
2009-07-09 09:55:00,12.63,12.63,12.6,12.63,102500.0,12.63,12.63,12.6,12.63,102500.0
2009-07-09 10:00:00,12.63,12.64,12.62,12.64,105300.0,12.63,12.64,12.62,12.64,105300.0
2009-07-09 10:05:00,12.64,12.68,12.64,12.66,78000.0,12.64,12.68,12.64,12.66,78000.0
2009-07-09 10:10:00,12.66,12.66,12.64,12.66,57400.0,12.66,12.66,12.64,12.66,57400.0
2009-07-09 10:15:00,12.67,12.68,12.66,12.67,68400.0,12.67,12.68,12.66,12.67,68400.0
2009-07-09 10:20:00,12.67,12.67,12.64,12.65,167100.0,12.67,12.67,12.64,12.65,167100.0
2009-07-09 10:25:00,12.65,12.65,12.61,12.63,59200.0,12.65,12.65,12.61,12.63,59200.0
2009-07-09 10:30:00,12.63,12.64,12.6,12.6,62600.0,12.63,12.64,12.6,12.6,62600.0
2009-07-09 10:35:00,12.61,12.63,12.61,12.62,33900.0,12.61,12.63,12.61,12.62,33900.0
2009-07-09 10:40:00,12.63,12.66,12.62,12.65,22300.0,12.63,12.66,12.62,12.65,22300.0
2009-07-09 10:45:00,12.66,12.67,12.63,12.64,35900.0,12.66,12.67,12.63,12.64,35900.0
2009-07-09 10:50:00,12.63,12.67,12.62,12.66,66500.0,12.63,12.67,12.62,12.66,66500.0
2009-07-09 10:55:00,12.66,12.66,12.64,12.65,13700.0,12.66,12.66,12.64,12.65,13700.0
2009-07-09 11:00:00,12.64,12.65,12.61,12.63,64700.0,12.64,12.65,12.61,12.63,64700.0
2009-07-09 11:05:00,12.63,12.63,12.6,12.6,70000.0,12.63,12.63,12.6,12.6,70000.0
2009-07-09 11:10:00,12.6,12.62,12.6,12.62,87300.0,12.6,12.62,12.6,12.62,87300.0
2009-07-09 11:15:00,12.62,12.63,12.6,12.62,58200.0,12.62,12.63,12.6,12.62,58200.0
2009-07-09 11:20:00,12.62,12.65,12.62,12.64,61500.0,12.62,12.65,12.62,12.64,61500.0
2009-07-09 11:25:00,12.65,12.65,12.64,12.64,59100.0,12.65,12.65,12.64,12.64,59100.0
2009-07-09 11:30:00,12.64,12.66,12.64,12.66,161500.0,12.64,12.66,12.64,12.66,161500.0
2009-07-09 11:35:00,12.66,12.7,12.65,12.67,98900.0,12.66,12.7,12.65,12.67,98900.0
2009-07-09 11:40:00,12.67,12.71,12.62,12.71,233500.0,12.67,12.71,12.62,12.71,233500.0
2009-07-09 11:45:00,12.71,12.76,12.62,12.7,121400.0,12.71,12.76,12.62,12.7,121400.0
2009-07-09 11:50:00,12.71,12.72,12.71,12.72,46400.0,12.71,12.72,12.71,12.72,46400.0
2009-07-09 11:55:00,12.65,12.72,12.65,12.7,49100.0,12.65,12.72,12.65,12.7,49100.0
2009-07-09 12:00:00,12.69,12.71,12.68,12.71,27700.0,12.69,12.71,12.68,12.71,27700.0
2009-07-09 12:05:00,12.7,12.73,12.69,12.73,59600.0,12.7,12.73,12.69,12.73,59600.0
2009-07-09 12:10:00,12.73,12.73,12.7,12.73,57500.0,12.73,12.73,12.7,12.73,57500.0
2009-07-09 12:15:00,12.73,12.74,12.72,12.74,108600.0,12.73,12.74,12.72,12.74,108600.0
2009-07-09 12:20:00,12.74,12.76,12.72,12.74,60300.0,12.74,12.76,12.72,12.74,60300.0
2009-07-09 12:25:00,12.73,12.77,12.7,12.75,205400.0,12.73,12.77,12.7,12.75,205400.0
2009-07-09 12:30:00,12.75,12.76,12.73,12.76,43100.0,12.75,12.76,12.73,12.76,43100.0
2009-07-09 12:35:00,12.75,12.76,12.75,12.75,15600.0,12.75,12.76,12.75,12.75,15600.0
2009-07-09 12:40:00,12.76,12.76,12.72,12.72,24500.0,12.76,12.76,12.72,12.72,24500.0
2009-07-09 12:45:00,12.72,12.75,12.72,12.74,18500.0,12.72,12.75,12.72,12.74,18500.0
2009-07-09 12:50:00,12.74,12.76,12.72,12.76,44200.0,12.74,12.76,12.72,12.76,44200.0
2009-07-09 12:55:00,12.76,12.78,12.75,12.77,54800.0,12.76,12.78,12.75,12.77,54800.0
2009-07-09 13:00:00,12.78,12.79,12.74,12.75,72400.0,12.78,12.79,12.74,12.75,72400.0
2009-07-09 13:05:00,12.75,12.77,12.74,12.76,26200.0,12.75,12.77,12.74,12.76,26200.0
2009-07-09 13:10:00,12.77,12.79,12.75,12.75,24500.0,12.77,12.79,12.75,12.75,24500.0
2009-07-09 13:15:00,12.75,12.85,12.73,12.75,89600.0,12.75,12.85,12.73,12.75,89600.0
2009-07-09 13:20:00,12.75,12.76,12.74,12.76,38500.0,12.75,12.76,12.74,12.76,38500.0
2009-07-09 13:25:00,12.75,12.77,12.75,12.76,17400.0,12.75,12.77,12.75,12.76,17400.0
2009-07-09 13:30:00,12.76,12.77,12.74,12.76,11600.0,12.76,12.77,12.74,12.76,11600.0
2009-07-09 13:35:00,12.75,12.76,12.75,12.75,99400.0,12.75,12.76,12.75,12.75,99400.0
2009-07-09 13:40:00,12.75,12.76,12.75,12.76,15500.0,12.75,12.76,12.75,12.76,15500.0
2009-07-09 13:45:00,12.76,12.76,12.73,12.74,71000.0,12.76,12.76,12.73,12.74,71000.0
2009-07-09 13:50:00,12.74,12.74,12.73,12.74,19600.0,12.74,12.74,12.73,12.74,19600.0
2009-07-09 13:55:00,12.73,12.74,12.7,12.73,57200.0,12.73,12.74,12.7,12.73,57200.0
2009-07-09 14:00:00,12.73,12.75,12.73,12.74,16300.0,12.73,12.75,12.73,12.74,16300.0
2009-07-09 14:05:00,12.74,12.75,12.73,12.75,10800.0,12.74,12.75,12.73,12.75,10800.0
2009-07-09 14:10:00,12.74,12.75,12.74,12.75,11000.0,12.74,12.75,12.74,12.75,11000.0
2009-07-09 14:15:00,12.75,12.76,12.74,12.76,23800.0,12.75,12.76,12.74,12.76,23800.0
2009-07-09 14:20:00,12.76,12.76,12.75,12.76,14900.0,12.76,12.76,12.75,12.76,14900.0
2009-07-09 14:25:00,12.76,12.77,12.75,12.75,51600.0,12.76,12.77,12.75,12.75,51600.0
2009-07-09 14:30:00,12.75,12.76,12.72,12.73,57800.0,12.75,12.76,12.72,12.73,57800.0
2009-07-09 14:35:00,12.73,12.73,12.72,12.73,9100.0,12.73,12.73,12.72,12.73,9100.0
2009-07-09 14:40:00,12.72,12.72,12.71,12.72,28700.0,12.72,12.72,12.71,12.72,28700.0
2009-07-09 14:45:00,12.72,12.72,12.7,12.71,34600.0,12.72,12.72,12.7,12.71,34600.0
2009-07-09 14:50:00,12.71,12.72,12.71,12.72,13000.0,12.71,12.72,12.71,12.72,13000.0
2009-07-09 14:55:00,12.72,12.72,12.69,12.69,63400.0,12.72,12.72,12.69,12.69,63400.0
2009-07-09 15:00:00,12.7,12.73,12.68,12.68,66000.0,12.7,12.73,12.68,12.68,66000.0
2009-07-09 15:05:00,12.68,12.69,12.68,12.68,8700.0,12.68,12.69,12.68,12.68,8700.0
2009-07-09 15:10:00,12.69,12.69,12.67,12.68,25500.0,12.69,12.69,12.67,12.68,25500.0
2009-07-09 15:15:00,12.67,12.68,12.66,12.68,57300.0,12.67,12.68,12.66,12.68,57300.0
2009-07-09 15:20:00,12.69,12.69,12.68,12.68,46700.0,12.69,12.69,12.68,12.68,46700.0
2009-07-09 15:25:00,12.69,12.69,12.66,12.67,171000.0,12.69,12.69,12.66,12.67,171000.0
2009-07-09 15:30:00,12.67,12.68,12.66,12.68,114800.0,12.67,12.68,12.66,12.68,114800.0
2009-07-09 15:35:00,12.68,12.68,12.65,12.65,123000.0,12.68,12.68,12.65,12.65,123000.0
2009-07-09 15:40:00,12.65,12.67,12.65,12.67,91600.0,12.65,12.67,12.65,12.67,91600.0
2009-07-09 15:45:00,12.66,12.68,12.62,12.67,116600.0,12.66,12.68,12.62,12.67,116600.0
2009-07-09 15:50:00,12.67,12.68,12.65,12.65,224400.0,12.67,12.68,12.65,12.65,224400.0
2009-07-09 15:55:00,12.66,12.67,12.65,12.67,213100.0,12.66,12.67,12.65,12.67,213100.0
2009-07-10 09:30:00,12.42,12.43,12.39,12.39,574400.0,12.42,12.43,12.39,12.39,574400.0
2009-07-10 09:35:00,12.39,12.41,12.38,12.4,204700.0,12.39,12.41,12.38,12.4,204700.0
2009-07-10 09:40:00,12.4,12.41,12.38,12.39,201000.0,12.4,12.41,12.38,12.39,201000.0
2009-07-10 09:45:00,12.4,12.42,12.39,12.42,132700.0,12.4,12.42,12.39,12.42,132700.0
2009-07-10 09:50:00,12.42,12.48,12.42,12.46,462200.0,12.42,12.48,12.42,12.46,462200.0
2009-07-10 09:55:00,12.46,12.46,12.39,12.42,245200.0,12.46,12.46,12.39,12.42,245200.0
2009-07-10 10:00:00,12.42,12.45,12.41,12.45,110100.0,12.42,12.45,12.41,12.45,110100.0
2009-07-10 10:05:00,12.45,12.47,12.43,12.46,107200.0,12.45,12.47,12.43,12.46,107200.0
2009-07-10 10:10:00,12.45,12.46,12.43,12.46,71500.0,12.45,12.46,12.43,12.46,71500.0
2009-07-10 10:15:00,12.47,12.47,12.44,12.45,139500.0,12.47,12.47,12.44,12.45,139500.0
2009-07-10 10:20:00,12.45,12.46,12.43,12.45,118700.0,12.45,12.46,12.43,12.45,118700.0
2009-07-10 10:25:00,12.46,12.46,12.42,12.44,85500.0,12.46,12.46,12.42,12.44,85500.0
2009-07-10 10:30:00,12.44,12.44,12.42,12.43,121100.0,12.44,12.44,12.42,12.43,121100.0
2009-07-10 10:35:00,12.43,12.43,12.4,12.41,139400.0,12.43,12.43,12.4,12.41,139400.0
2009-07-10 10:40:00,12.41,12.43,12.4,12.4,252400.0,12.41,12.43,12.4,12.4,252400.0
2009-07-10 10:45:00,12.41,12.44,12.41,12.43,206300.0,12.41,12.44,12.41,12.43,206300.0
2009-07-10 10:50:00,12.42,12.43,12.41,12.41,65400.0,12.42,12.43,12.41,12.41,65400.0
2009-07-10 10:55:00,12.42,12.43,12.41,12.43,21700.0,12.42,12.43,12.41,12.43,21700.0
2009-07-10 11:00:00,12.43,12.43,12.39,12.39,149200.0,12.43,12.43,12.39,12.39,149200.0
2009-07-10 11:05:00,12.4,12.42,12.38,12.42,114200.0,12.4,12.42,12.38,12.42,114200.0
2009-07-10 11:10:00,12.41,12.42,12.38,12.39,107200.0,12.41,12.42,12.38,12.39,107200.0
2009-07-10 11:15:00,12.4,12.4,12.37,12.37,148900.0,12.4,12.4,12.37,12.37,148900.0
2009-07-10 11:20:00,12.38,12.38,12.35,12.37,257200.0,12.38,12.38,12.35,12.37,257200.0
2009-07-10 11:25:00,12.37,12.37,12.34,12.35,97900.0,12.37,12.37,12.34,12.35,97900.0
2009-07-10 11:30:00,12.35,12.36,12.34,12.36,194600.0,12.35,12.36,12.34,12.36,194600.0
2009-07-10 11:35:00,12.36,12.37,12.34,12.36,62800.0,12.36,12.37,12.34,12.36,62800.0
2009-07-10 11:40:00,12.36,12.38,12.36,12.37,36100.0,12.36,12.38,12.36,12.37,36100.0
2009-07-10 11:45:00,12.37,12.41,12.36,12.4,54500.0,12.37,12.41,12.36,12.4,54500.0
2009-07-10 11:50:00,12.41,12.44,12.41,12.44,95000.0,12.41,12.44,12.41,12.44,95000.0
2009-07-10 11:55:00,12.44,12.44,12.42,12.44,40500.0,12.44,12.44,12.42,12.44,40500.0
2009-07-10 12:00:00,12.44,12.45,12.42,12.43,46000.0,12.44,12.45,12.42,12.43,46000.0
2009-07-10 12:05:00,12.42,12.44,12.42,12.43,123400.0,12.42,12.44,12.42,12.43,123400.0
2009-07-10 12:10:00,12.43,12.44,12.42,12.44,87800.0,12.43,12.44,12.42,12.44,87800.0
2009-07-10 12:15:00,12.44,12.46,12.44,12.45,80300.0,12.44,12.46,12.44,12.45,80300.0
2009-07-10 12:20:00,12.46,12.46,12.43,12.44,52300.0,12.46,12.46,12.43,12.44,52300.0
2009-07-10 12:25:00,12.43,12.44,12.41,12.42,25600.0,12.43,12.44,12.41,12.42,25600.0
2009-07-10 12:30:00,12.42,12.42,12.41,12.42,6600.0,12.42,12.42,12.41,12.42,6600.0
2009-07-10 12:35:00,12.41,12.45,12.41,12.45,26000.0,12.41,12.45,12.41,12.45,26000.0
2009-07-10 12:40:00,12.45,12.46,12.45,12.46,22800.0,12.45,12.46,12.45,12.46,22800.0
2009-07-10 12:45:00,12.45,12.45,12.43,12.44,62200.0,12.45,12.45,12.43,12.44,62200.0
2009-07-10 12:50:00,12.43,12.44,12.42,12.43,22600.0,12.43,12.44,12.42,12.43,22600.0
2009-07-10 12:55:00,12.44,12.45,12.43,12.45,52400.0,12.44,12.45,12.43,12.45,52400.0
2009-07-10 13:00:00,12.45,12.47,12.45,12.47,172400.0,12.45,12.47,12.45,12.47,172400.0
2009-07-10 13:05:00,12.47,12.5,12.46,12.48,124100.0,12.47,12.5,12.46,12.48,124100.0
2009-07-10 13:10:00,12.48,12.5,12.48,12.49,157100.0,12.48,12.5,12.48,12.49,157100.0
2009-07-10 13:15:00,12.49,12.5,12.49,12.49,50600.0,12.49,12.5,12.49,12.49,50600.0
2009-07-10 13:20:00,12.49,12.5,12.46,12.47,69600.0,12.49,12.5,12.46,12.47,69600.0
2009-07-10 13:25:00,12.48,12.48,12.46,12.46,37000.0,12.48,12.48,12.46,12.46,37000.0
2009-07-10 13:30:00,12.46,12.47,12.46,12.47,5100.0,12.46,12.47,12.46,12.47,5100.0
2009-07-10 13:35:00,12.47,12.47,12.46,12.46,35600.0,12.47,12.47,12.46,12.46,35600.0
2009-07-10 13:40:00,12.47,12.48,12.47,12.47,35300.0,12.47,12.48,12.47,12.47,35300.0
2009-07-10 13:45:00,12.48,12.48,12.47,12.47,29000.0,12.48,12.48,12.47,12.47,29000.0
2009-07-10 13:50:00,12.47,12.48,12.47,12.48,18800.0,12.47,12.48,12.47,12.48,18800.0
2009-07-10 13:55:00,12.48,12.49,12.47,12.49,67600.0,12.48,12.49,12.47,12.49,67600.0
2009-07-10 14:00:00,12.49,12.49,12.47,12.47,67500.0,12.49,12.49,12.47,12.47,67500.0
2009-07-10 14:05:00,12.47,12.48,12.47,12.48,11800.0,12.47,12.48,12.47,12.48,11800.0
2009-07-10 14:10:00,12.48,12.48,12.46,12.47,41200.0,12.48,12.48,12.46,12.47,41200.0
2009-07-10 14:15:00,12.46,12.48,12.46,12.47,99400.0,12.46,12.48,12.46,12.47,99400.0
2009-07-10 14:20:00,12.48,12.48,12.45,12.46,12300.0,12.48,12.48,12.45,12.46,12300.0
2009-07-10 14:25:00,12.46,12.46,12.44,12.45,35500.0,12.46,12.46,12.44,12.45,35500.0
2009-07-10 14:30:00,12.44,12.45,12.43,12.43,18300.0,12.44,12.45,12.43,12.43,18300.0
2009-07-10 14:35:00,12.43,12.44,12.43,12.44,14900.0,12.43,12.44,12.43,12.44,14900.0
2009-07-10 14:40:00,12.44,12.44,12.43,12.43,20000.0,12.44,12.44,12.43,12.43,20000.0
2009-07-10 14:45:00,12.44,12.45,12.43,12.45,30400.0,12.44,12.45,12.43,12.45,30400.0
2009-07-10 14:50:00,12.44,12.46,12.44,12.45,19600.0,12.44,12.46,12.44,12.45,19600.0
2009-07-10 14:55:00,12.44,12.45,12.44,12.45,6400.0,12.44,12.45,12.44,12.45,6400.0
2009-07-10 15:00:00,12.45,12.45,12.44,12.45,20000.0,12.45,12.45,12.44,12.45,20000.0
2009-07-10 15:05:00,12.45,12.48,12.44,12.46,394900.0,12.45,12.48,12.44,12.46,394900.0
2009-07-10 15:10:00,12.47,12.47,12.46,12.47,122200.0,12.47,12.47,12.46,12.47,122200.0
2009-07-10 15:15:00,12.46,12.47,12.46,12.47,6200.0,12.46,12.47,12.46,12.47,6200.0
2009-07-10 15:20:00,12.46,12.47,12.46,12.46,9500.0,12.46,12.47,12.46,12.46,9500.0
2009-07-10 15:25:00,12.46,12.48,12.45,12.48,88000.0,12.46,12.48,12.45,12.48,88000.0
2009-07-10 15:30:00,12.48,12.48,12.47,12.48,25700.0,12.48,12.48,12.47,12.48,25700.0
2009-07-10 15:35:00,12.47,12.48,12.46,12.47,126100.0,12.47,12.48,12.46,12.47,126100.0
2009-07-10 15:40:00,12.47,12.48,12.47,12.48,37000.0,12.47,12.48,12.47,12.48,37000.0
2009-07-10 15:45:00,12.48,12.5,12.47,12.49,178900.0,12.48,12.5,12.47,12.49,178900.0
2009-07-10 15:50:00,12.5,12.5,12.48,12.48,143900.0,12.5,12.5,12.48,12.48,143900.0
2009-07-10 15:55:00,12.49,12.5,12.48,12.49,231500.0,12.49,12.5,12.48,12.49,231500.0
2009-07-13 09:30:00,12.35,12.39,12.33,12.38,445800.0,12.35,12.39,12.33,12.38,445800.0
2009-07-13 09:35:00,12.38,12.4,12.36,12.37,340000.0,12.38,12.4,12.36,12.37,340000.0
2009-07-13 09:40:00,12.36,12.37,12.32,12.34,464100.0,12.36,12.37,12.32,12.34,464100.0
2009-07-13 09:45:00,12.34,12.35,12.29,12.33,274800.0,12.34,12.35,12.29,12.33,274800.0
2009-07-13 09:50:00,12.33,12.34,12.3,12.3,122300.0,12.33,12.34,12.3,12.3,122300.0
2009-07-13 09:55:00,12.31,12.33,12.29,12.3,234400.0,12.31,12.33,12.29,12.3,234400.0
2009-07-13 10:00:00,12.29,12.31,12.28,12.28,266800.0,12.29,12.31,12.28,12.28,266800.0
2009-07-13 10:05:00,12.27,12.33,12.27,12.33,404300.0,12.27,12.33,12.27,12.33,404300.0
2009-07-13 10:10:00,12.33,12.33,12.29,12.3,457100.0,12.33,12.33,12.29,12.3,457100.0
2009-07-13 10:15:00,12.31,12.37,12.31,12.34,215100.0,12.31,12.37,12.31,12.34,215100.0
2009-07-13 10:20:00,12.35,12.36,12.32,12.33,89300.0,12.35,12.36,12.32,12.33,89300.0
2009-07-13 10:25:00,12.33,12.34,12.31,12.32,95600.0,12.33,12.34,12.31,12.32,95600.0
2009-07-13 10:30:00,12.32,12.36,12.32,12.34,57600.0,12.32,12.36,12.32,12.34,57600.0
2009-07-13 10:35:00,12.35,12.35,12.33,12.33,46000.0,12.35,12.35,12.33,12.33,46000.0
2009-07-13 10:40:00,12.32,12.34,12.31,12.31,118800.0,12.32,12.34,12.31,12.31,118800.0
2009-07-13 10:45:00,12.31,12.33,12.31,12.32,111400.0,12.31,12.33,12.31,12.32,111400.0
2009-07-13 10:50:00,12.33,12.33,12.31,12.33,91400.0,12.33,12.33,12.31,12.33,91400.0
2009-07-13 10:55:00,12.34,12.36,12.33,12.36,88000.0,12.34,12.36,12.33,12.36,88000.0
2009-07-13 11:00:00,12.36,12.37,12.35,12.35,92700.0,12.36,12.37,12.35,12.35,92700.0
2009-07-13 11:05:00,12.35,12.35,12.32,12.32,10200.0,12.35,12.35,12.32,12.32,10200.0
2009-07-13 11:10:00,12.33,12.35,12.32,12.33,50300.0,12.33,12.35,12.32,12.33,50300.0
2009-07-13 11:15:00,12.32,12.35,12.32,12.35,47900.0,12.32,12.35,12.32,12.35,47900.0
2009-07-13 11:20:00,12.34,12.35,12.34,12.35,35800.0,12.34,12.35,12.34,12.35,35800.0
2009-07-13 11:25:00,12.34,12.37,12.33,12.37,158800.0,12.34,12.37,12.33,12.37,158800.0
2009-07-13 11:30:00,12.37,12.43,12.36,12.42,227200.0,12.37,12.43,12.36,12.42,227200.0
2009-07-13 11:35:00,12.42,12.44,12.41,12.41,149700.0,12.42,12.44,12.41,12.41,149700.0
2009-07-13 11:40:00,12.42,12.42,12.41,12.42,34200.0,12.42,12.42,12.41,12.42,34200.0
2009-07-13 11:45:00,12.42,12.44,12.41,12.43,87500.0,12.42,12.44,12.41,12.43,87500.0
2009-07-13 11:50:00,12.44,12.48,12.43,12.48,223700.0,12.44,12.48,12.43,12.48,223700.0
2009-07-13 11:55:00,12.48,12.5,12.47,12.48,252800.0,12.48,12.5,12.47,12.48,252800.0
2009-07-13 12:00:00,12.48,12.52,12.48,12.5,121500.0,12.48,12.52,12.48,12.5,121500.0
2009-07-13 12:05:00,12.51,12.56,12.5,12.55,190300.0,12.51,12.56,12.5,12.55,190300.0
2009-07-13 12:10:00,12.54,12.55,12.52,12.54,44800.0,12.54,12.55,12.52,12.54,44800.0
2009-07-13 12:15:00,12.54,12.56,12.54,12.54,57400.0,12.54,12.56,12.54,12.54,57400.0
2009-07-13 12:20:00,12.55,12.55,12.53,12.53,20600.0,12.55,12.55,12.53,12.53,20600.0
2009-07-13 12:25:00,12.54,12.55,12.52,12.54,42800.0,12.54,12.55,12.52,12.54,42800.0
2009-07-13 12:30:00,12.55,12.55,12.52,12.52,43800.0,12.55,12.55,12.52,12.52,43800.0
2009-07-13 12:35:00,12.52,12.54,12.52,12.54,59700.0,12.52,12.54,12.52,12.54,59700.0
2009-07-13 12:40:00,12.53,12.55,12.53,12.54,53100.0,12.53,12.55,12.53,12.54,53100.0
2009-07-13 12:45:00,12.54,12.6,12.53,12.59,158300.0,12.54,12.6,12.53,12.59,158300.0
2009-07-13 12:50:00,12.59,12.62,12.58,12.59,248500.0,12.59,12.62,12.58,12.59,248500.0
2009-07-13 12:55:00,12.59,12.61,12.59,12.6,43500.0,12.59,12.61,12.59,12.6,43500.0
2009-07-13 13:00:00,12.6,12.61,12.58,12.6,79200.0,12.6,12.61,12.58,12.6,79200.0
2009-07-13 13:05:00,12.6,12.62,12.6,12.62,25100.0,12.6,12.62,12.6,12.62,25100.0
2009-07-13 13:10:00,12.62,12.64,12.62,12.63,52400.0,12.62,12.64,12.62,12.63,52400.0
2009-07-13 13:15:00,12.63,12.63,12.62,12.62,25500.0,12.63,12.63,12.62,12.62,25500.0
2009-07-13 13:20:00,12.63,12.63,12.59,12.6,105400.0,12.63,12.63,12.59,12.6,105400.0
2009-07-13 13:25:00,12.6,12.64,12.56,12.61,341400.0,12.6,12.64,12.56,12.61,341400.0
2009-07-13 13:30:00,12.6,12.63,12.59,12.6,36700.0,12.6,12.63,12.59,12.6,36700.0
2009-07-13 13:35:00,12.6,12.62,12.6,12.61,18200.0,12.6,12.62,12.6,12.61,18200.0
2009-07-13 13:40:00,12.61,12.61,12.57,12.59,61300.0,12.61,12.61,12.57,12.59,61300.0
2009-07-13 13:45:00,12.58,12.59,12.57,12.57,52400.0,12.58,12.59,12.57,12.57,52400.0
2009-07-13 13:50:00,12.58,12.6,12.55,12.6,130300.0,12.58,12.6,12.55,12.6,130300.0
2009-07-13 13:55:00,12.6,12.6,12.58,12.59,39000.0,12.6,12.6,12.58,12.59,39000.0
2009-07-13 14:00:00,12.59,12.6,12.58,12.59,20100.0,12.59,12.6,12.58,12.59,20100.0
2009-07-13 14:05:00,12.58,12.59,12.57,12.59,18400.0,12.58,12.59,12.57,12.59,18400.0
2009-07-13 14:10:00,12.59,12.6,12.59,12.6,41000.0,12.59,12.6,12.59,12.6,41000.0
2009-07-13 14:15:00,12.59,12.61,12.59,12.59,56400.0,12.59,12.61,12.59,12.59,56400.0
2009-07-13 14:20:00,12.59,12.62,12.59,12.62,21300.0,12.59,12.62,12.59,12.62,21300.0
2009-07-13 14:25:00,12.62,12.62,12.61,12.61,33600.0,12.62,12.62,12.61,12.61,33600.0
2009-07-13 14:30:00,12.62,12.62,12.6,12.61,51800.0,12.62,12.62,12.6,12.61,51800.0
2009-07-13 14:35:00,12.6,12.6,12.57,12.57,46300.0,12.6,12.6,12.57,12.57,46300.0
2009-07-13 14:40:00,12.57,12.59,12.57,12.58,12400.0,12.57,12.59,12.57,12.58,12400.0
2009-07-13 14:45:00,12.58,12.58,12.57,12.57,18200.0,12.58,12.58,12.57,12.57,18200.0
2009-07-13 14:50:00,12.58,12.59,12.57,12.59,21800.0,12.58,12.59,12.57,12.59,21800.0
2009-07-13 14:55:00,12.59,12.59,12.58,12.58,12800.0,12.59,12.59,12.58,12.58,12800.0
2009-07-13 15:00:00,12.59,12.6,12.58,12.6,42300.0,12.59,12.6,12.58,12.6,42300.0
2009-07-13 15:05:00,12.59,12.6,12.59,12.6,36200.0,12.59,12.6,12.59,12.6,36200.0
2009-07-13 15:10:00,12.6,12.64,12.59,12.64,54800.0,12.6,12.64,12.59,12.64,54800.0
2009-07-13 15:15:00,12.64,12.65,12.62,12.63,131400.0,12.64,12.65,12.62,12.63,131400.0
2009-07-13 15:20:00,12.63,12.63,12.61,12.62,149600.0,12.63,12.63,12.61,12.62,149600.0
2009-07-13 15:25:00,12.62,12.62,12.61,12.62,34000.0,12.62,12.62,12.61,12.62,34000.0
2009-07-13 15:30:00,12.62,12.62,12.61,12.62,149000.0,12.62,12.62,12.61,12.62,149000.0
2009-07-13 15:35:00,12.62,12.62,12.61,12.62,68700.0,12.62,12.62,12.61,12.62,68700.0
2009-07-13 15:40:00,12.62,12.65,12.61,12.65,60200.0,12.62,12.65,12.61,12.65,60200.0
2009-07-13 15:45:00,12.65,12.66,12.64,12.65,176900.0,12.65,12.66,12.64,12.65,176900.0
2009-07-13 15:50:00,12.64,12.65,12.63,12.64,270500.0,12.64,12.65,12.63,12.64,270500.0
2009-07-13 15:55:00,12.65,12.66,12.63,12.65,242100.0,12.65,12.66,12.63,12.65,242100.0
2009-07-14 09:30:00,12.73,12.76,12.71,12.76,361000.0,12.73,12.76,12.71,12.76,361000.0
2009-07-14 09:35:00,12.75,12.8,12.74,12.79,287500.0,12.75,12.8,12.74,12.79,287500.0
2009-07-14 09:40:00,12.79,12.79,12.75,12.77,161000.0,12.79,12.79,12.75,12.77,161000.0
2009-07-14 09:45:00,12.77,12.8,12.75,12.79,188900.0,12.77,12.8,12.75,12.79,188900.0
2009-07-14 09:50:00,12.79,12.8,12.76,12.77,109000.0,12.79,12.8,12.76,12.77,109000.0
2009-07-14 09:55:00,12.77,12.77,12.75,12.76,138900.0,12.77,12.77,12.75,12.76,138900.0
2009-07-14 10:00:00,12.76,12.78,12.74,12.78,99600.0,12.76,12.78,12.74,12.78,99600.0
2009-07-14 10:05:00,12.78,12.79,12.75,12.76,191800.0,12.78,12.79,12.75,12.76,191800.0
2009-07-14 10:10:00,12.76,12.77,12.75,12.76,76700.0,12.76,12.77,12.75,12.76,76700.0
2009-07-14 10:15:00,12.76,12.81,12.76,12.79,115800.0,12.76,12.81,12.76,12.79,115800.0
2009-07-14 10:20:00,12.79,12.79,12.76,12.77,188000.0,12.79,12.79,12.76,12.77,188000.0
2009-07-14 10:25:00,12.78,12.78,12.76,12.77,103800.0,12.78,12.78,12.76,12.77,103800.0
2009-07-14 10:30:00,12.76,12.76,12.73,12.75,62800.0,12.76,12.76,12.73,12.75,62800.0
2009-07-14 10:35:00,12.74,12.74,12.7,12.72,55300.0,12.74,12.74,12.7,12.72,55300.0
2009-07-14 10:40:00,12.72,12.74,12.71,12.71,109700.0,12.72,12.74,12.71,12.71,109700.0
2009-07-14 10:45:00,12.71,12.73,12.68,12.71,116700.0,12.71,12.73,12.68,12.71,116700.0
2009-07-14 10:50:00,12.7,12.72,12.7,12.72,45600.0,12.7,12.72,12.7,12.72,45600.0
2009-07-14 10:55:00,12.72,12.74,12.7,12.73,31900.0,12.72,12.74,12.7,12.73,31900.0
2009-07-14 11:00:00,12.73,12.74,12.72,12.74,143500.0,12.73,12.74,12.72,12.74,143500.0
2009-07-14 11:05:00,12.75,12.76,12.74,12.75,99100.0,12.75,12.76,12.74,12.75,99100.0
2009-07-14 11:10:00,12.75,12.75,12.72,12.73,134100.0,12.75,12.75,12.72,12.73,134100.0
2009-07-14 11:15:00,12.74,12.77,12.74,12.75,110700.0,12.74,12.77,12.74,12.75,110700.0
2009-07-14 11:20:00,12.76,12.78,12.74,12.78,46200.0,12.76,12.78,12.74,12.78,46200.0
2009-07-14 11:25:00,12.77,12.79,12.77,12.79,105700.0,12.77,12.79,12.77,12.79,105700.0
2009-07-14 11:30:00,12.79,12.8,12.78,12.8,62200.0,12.79,12.8,12.78,12.8,62200.0
2009-07-14 11:35:00,12.8,12.8,12.77,12.8,114600.0,12.8,12.8,12.77,12.8,114600.0
2009-07-14 11:40:00,12.8,12.8,12.78,12.79,59200.0,12.8,12.8,12.78,12.79,59200.0
2009-07-14 11:45:00,12.78,12.79,12.77,12.79,33300.0,12.78,12.79,12.77,12.79,33300.0
2009-07-14 11:50:00,12.78,12.78,12.73,12.75,205000.0,12.78,12.78,12.73,12.75,205000.0
2009-07-14 11:55:00,12.74,12.75,12.73,12.74,28100.0,12.74,12.75,12.73,12.74,28100.0
2009-07-14 12:00:00,12.73,12.76,12.73,12.75,109300.0,12.73,12.76,12.73,12.75,109300.0
2009-07-14 12:05:00,12.74,12.77,12.74,12.74,294200.0,12.74,12.77,12.74,12.74,294200.0
2009-07-14 12:10:00,12.74,12.75,12.72,12.74,416900.0,12.74,12.75,12.72,12.74,416900.0
2009-07-14 12:15:00,12.74,12.75,12.72,12.73,97600.0,12.74,12.75,12.72,12.73,97600.0
2009-07-14 12:20:00,12.72,12.74,12.71,12.72,93700.0,12.72,12.74,12.71,12.72,93700.0
2009-07-14 12:25:00,12.72,12.72,12.7,12.71,43300.0,12.72,12.72,12.7,12.71,43300.0
2009-07-14 12:30:00,12.7,12.72,12.7,12.71,15900.0,12.7,12.72,12.7,12.71,15900.0
2009-07-14 12:35:00,12.71,12.72,12.7,12.72,26600.0,12.71,12.72,12.7,12.72,26600.0
2009-07-14 12:40:00,12.72,12.72,12.69,12.71,163100.0,12.72,12.72,12.69,12.71,163100.0
2009-07-14 12:45:00,12.7,12.73,12.7,12.73,40300.0,12.7,12.73,12.7,12.73,40300.0
2009-07-14 12:50:00,12.72,12.73,12.72,12.72,12600.0,12.72,12.73,12.72,12.72,12600.0
2009-07-14 12:55:00,12.73,12.74,12.72,12.73,8000.0,12.73,12.74,12.72,12.73,8000.0
2009-07-14 13:00:00,12.74,12.75,12.73,12.74,68300.0,12.74,12.75,12.73,12.74,68300.0
2009-07-14 13:05:00,12.74,12.75,12.73,12.73,76200.0,12.74,12.75,12.73,12.73,76200.0
2009-07-14 13:10:00,12.74,12.74,12.73,12.73,6200.0,12.74,12.74,12.73,12.73,6200.0
2009-07-14 13:15:00,12.74,12.74,12.71,12.72,38300.0,12.74,12.74,12.71,12.72,38300.0
2009-07-14 13:20:00,12.71,12.71,12.67,12.67,169900.0,12.71,12.71,12.67,12.67,169900.0
2009-07-14 13:25:00,12.68,12.69,12.67,12.68,343500.0,12.68,12.69,12.67,12.68,343500.0
2009-07-14 13:30:00,12.68,12.7,12.68,12.7,138900.0,12.68,12.7,12.68,12.7,138900.0
2009-07-14 13:35:00,12.7,12.71,12.69,12.7,124600.0,12.7,12.71,12.69,12.7,124600.0
2009-07-14 13:40:00,12.7,12.7,12.68,12.7,77100.0,12.7,12.7,12.68,12.7,77100.0
2009-07-14 13:45:00,12.7,12.7,12.69,12.7,13100.0,12.7,12.7,12.69,12.7,13100.0
2009-07-14 13:50:00,12.7,12.71,12.69,12.7,15500.0,12.7,12.71,12.69,12.7,15500.0
2009-07-14 13:55:00,12.69,12.7,12.68,12.7,43200.0,12.69,12.7,12.68,12.7,43200.0
2009-07-14 14:00:00,12.7,12.7,12.67,12.68,116100.0,12.7,12.7,12.67,12.68,116100.0
2009-07-14 14:05:00,12.68,12.69,12.68,12.69,70500.0,12.68,12.69,12.68,12.69,70500.0
2009-07-14 14:10:00,12.69,12.71,12.69,12.71,25400.0,12.69,12.71,12.69,12.71,25400.0
2009-07-14 14:15:00,12.71,12.72,12.69,12.69,95000.0,12.71,12.72,12.69,12.69,95000.0
2009-07-14 14:20:00,12.7,12.71,12.69,12.71,10700.0,12.7,12.71,12.69,12.71,10700.0
2009-07-14 14:25:00,12.71,12.71,12.69,12.71,56500.0,12.71,12.71,12.69,12.71,56500.0
2009-07-14 14:30:00,12.7,12.71,12.69,12.7,67400.0,12.7,12.71,12.69,12.7,67400.0
2009-07-14 14:35:00,12.7,12.7,12.69,12.69,17500.0,12.7,12.7,12.69,12.69,17500.0
2009-07-14 14:40:00,12.69,12.7,12.69,12.69,17800.0,12.69,12.7,12.69,12.69,17800.0
2009-07-14 14:45:00,12.69,12.71,12.69,12.7,29500.0,12.69,12.71,12.69,12.7,29500.0
2009-07-14 14:50:00,12.71,12.71,12.7,12.71,4800.0,12.71,12.71,12.7,12.71,4800.0
2009-07-14 14:55:00,12.7,12.71,12.7,12.7,35700.0,12.7,12.71,12.7,12.7,35700.0
2009-07-14 15:00:00,12.71,12.71,12.7,12.7,23600.0,12.71,12.71,12.7,12.7,23600.0
2009-07-14 15:05:00,12.7,12.73,12.7,12.71,307600.0,12.7,12.73,12.7,12.71,307600.0
2009-07-14 15:10:00,12.72,12.72,12.71,12.72,58800.0,12.72,12.72,12.71,12.72,58800.0
2009-07-14 15:15:00,12.72,12.72,12.71,12.71,13600.0,12.72,12.72,12.71,12.71,13600.0
2009-07-14 15:20:00,12.72,12.72,12.71,12.71,32200.0,12.72,12.72,12.71,12.71,32200.0
2009-07-14 15:25:00,12.72,12.73,12.71,12.72,171800.0,12.72,12.73,12.71,12.72,171800.0
2009-07-14 15:30:00,12.72,12.73,12.72,12.73,89000.0,12.72,12.73,12.72,12.73,89000.0
2009-07-14 15:35:00,12.73,12.73,12.72,12.73,82700.0,12.73,12.73,12.72,12.73,82700.0
2009-07-14 15:40:00,12.72,12.73,12.71,12.73,180900.0,12.72,12.73,12.71,12.73,180900.0
2009-07-14 15:45:00,12.72,12.73,12.72,12.72,158500.0,12.72,12.73,12.72,12.72,158500.0
2009-07-14 15:50:00,12.72,12.73,12.71,12.72,189800.0,12.72,12.73,12.71,12.72,189800.0
2009-07-14 15:55:00,12.73,12.73,12.71,12.72,283300.0,12.73,12.73,12.71,12.72,283300.0
2009-07-15 09:30:00,13.07,13.08,13.05,13.06,273500.0,13.07,13.08,13.05,13.06,273500.0
2009-07-15 09:35:00,13.06,13.07,13.04,13.07,159900.0,13.06,13.07,13.04,13.07,159900.0
2009-07-15 09:40:00,13.06,13.1,13.06,13.09,157600.0,13.06,13.1,13.06,13.09,157600.0
2009-07-15 09:45:00,13.09,13.1,13.07,13.07,278100.0,13.09,13.1,13.07,13.07,278100.0
2009-07-15 09:50:00,13.08,13.08,13.05,13.06,187300.0,13.08,13.08,13.05,13.06,187300.0
2009-07-15 09:55:00,13.05,13.06,13.04,13.05,115200.0,13.05,13.06,13.04,13.05,115200.0
2009-07-15 10:00:00,13.04,13.06,13.03,13.03,141700.0,13.04,13.06,13.03,13.03,141700.0
2009-07-15 10:05:00,13.03,13.05,13.02,13.04,104200.0,13.03,13.05,13.02,13.04,104200.0
2009-07-15 10:10:00,13.03,13.04,13.02,13.03,33800.0,13.03,13.04,13.02,13.03,33800.0
2009-07-15 10:15:00,13.04,13.04,13.03,13.04,89400.0,13.04,13.04,13.03,13.04,89400.0
2009-07-15 10:20:00,13.04,13.06,13.03,13.05,87100.0,13.04,13.06,13.03,13.05,87100.0
2009-07-15 10:25:00,13.05,13.08,13.03,13.07,75800.0,13.05,13.08,13.03,13.07,75800.0
2009-07-15 10:30:00,13.08,13.1,13.06,13.07,138600.0,13.08,13.1,13.06,13.07,138600.0
2009-07-15 10:35:00,13.07,13.08,13.06,13.06,149700.0,13.07,13.08,13.06,13.06,149700.0
2009-07-15 10:40:00,13.06,13.06,13.01,13.03,133800.0,13.06,13.06,13.01,13.03,133800.0
2009-07-15 10:45:00,13.03,13.06,13.02,13.03,58100.0,13.03,13.06,13.02,13.03,58100.0
2009-07-15 10:50:00,13.03,13.03,13.0,13.01,68100.0,13.03,13.03,13.0,13.01,68100.0
2009-07-15 10:55:00,13.0,13.02,13.0,13.02,135700.0,13.0,13.02,13.0,13.02,135700.0
2009-07-15 11:00:00,13.02,13.03,13.01,13.02,76600.0,13.02,13.03,13.01,13.02,76600.0
2009-07-15 11:05:00,13.02,13.05,13.01,13.05,57100.0,13.02,13.05,13.01,13.05,57100.0
2009-07-15 11:10:00,13.05,13.05,13.02,13.03,64300.0,13.05,13.05,13.02,13.03,64300.0
2009-07-15 11:15:00,13.03,13.05,13.02,13.03,28900.0,13.03,13.05,13.02,13.03,28900.0
2009-07-15 11:20:00,13.04,13.05,13.03,13.03,54500.0,13.04,13.05,13.03,13.03,54500.0
2009-07-15 11:25:00,13.04,13.04,13.02,13.02,83600.0,13.04,13.04,13.02,13.02,83600.0
2009-07-15 11:30:00,13.03,13.06,13.02,13.05,157200.0,13.03,13.06,13.02,13.05,157200.0
2009-07-15 11:35:00,13.05,13.08,13.05,13.07,201400.0,13.05,13.08,13.05,13.07,201400.0
2009-07-15 11:40:00,13.06,13.07,13.04,13.04,94700.0,13.06,13.07,13.04,13.04,94700.0
2009-07-15 11:45:00,13.04,13.05,13.02,13.03,48900.0,13.04,13.05,13.02,13.03,48900.0
2009-07-15 11:50:00,13.03,13.07,13.03,13.05,422600.0,13.03,13.07,13.03,13.05,422600.0
2009-07-15 11:55:00,13.05,13.06,13.05,13.06,70500.0,13.05,13.06,13.05,13.06,70500.0
2009-07-15 12:00:00,13.06,13.06,13.04,13.04,17700.0,13.06,13.06,13.04,13.04,17700.0
2009-07-15 12:05:00,13.05,13.05,13.03,13.03,44400.0,13.05,13.05,13.03,13.03,44400.0
2009-07-15 12:10:00,13.02,13.03,13.02,13.02,40300.0,13.02,13.03,13.02,13.02,40300.0
2009-07-15 12:15:00,13.02,13.04,13.02,13.04,141100.0,13.02,13.04,13.02,13.04,141100.0
2009-07-15 12:20:00,13.04,13.04,13.03,13.04,39100.0,13.04,13.04,13.03,13.04,39100.0
2009-07-15 12:25:00,13.04,13.06,13.04,13.05,75600.0,13.04,13.06,13.04,13.05,75600.0
2009-07-15 12:30:00,13.05,13.07,13.04,13.06,70200.0,13.05,13.07,13.04,13.06,70200.0
2009-07-15 12:35:00,13.07,13.08,13.03,13.07,42900.0,13.07,13.08,13.03,13.07,42900.0
2009-07-15 12:40:00,13.07,13.07,13.04,13.05,48500.0,13.07,13.07,13.04,13.05,48500.0
2009-07-15 12:45:00,13.04,13.05,13.0,13.02,69200.0,13.04,13.05,13.0,13.02,69200.0
2009-07-15 12:50:00,13.02,13.03,13.01,13.02,90000.0,13.02,13.03,13.01,13.02,90000.0
2009-07-15 12:55:00,13.02,13.03,13.01,13.02,41500.0,13.02,13.03,13.01,13.02,41500.0
2009-07-15 13:00:00,13.02,13.04,13.01,13.02,99600.0,13.02,13.04,13.01,13.02,99600.0
2009-07-15 13:05:00,13.03,13.04,13.02,13.02,61100.0,13.03,13.04,13.02,13.02,61100.0
2009-07-15 13:10:00,13.03,13.04,13.01,13.02,260400.0,13.03,13.04,13.01,13.02,260400.0
2009-07-15 13:15:00,13.02,13.04,13.01,13.02,249400.0,13.02,13.04,13.01,13.02,249400.0
2009-07-15 13:20:00,13.02,13.03,13.01,13.02,266500.0,13.02,13.03,13.01,13.02,266500.0
2009-07-15 13:25:00,13.02,13.03,13.02,13.03,25100.0,13.02,13.03,13.02,13.03,25100.0
2009-07-15 13:30:00,13.03,13.03,13.02,13.03,11900.0,13.03,13.03,13.02,13.03,11900.0
2009-07-15 13:35:00,13.03,13.04,13.02,13.04,150200.0,13.03,13.04,13.02,13.04,150200.0
2009-07-15 13:40:00,13.04,13.06,13.03,13.06,108400.0,13.04,13.06,13.03,13.06,108400.0
2009-07-15 13:45:00,13.06,13.07,13.05,13.07,150300.0,13.06,13.07,13.05,13.07,150300.0
2009-07-15 13:50:00,13.06,13.07,13.05,13.05,32200.0,13.06,13.07,13.05,13.05,32200.0
2009-07-15 13:55:00,13.05,13.06,13.05,13.06,66900.0,13.05,13.06,13.05,13.06,66900.0
2009-07-15 14:00:00,13.06,13.07,13.03,13.04,104900.0,13.06,13.07,13.03,13.04,104900.0
2009-07-15 14:05:00,13.04,13.05,13.03,13.03,89500.0,13.04,13.05,13.03,13.03,89500.0
2009-07-15 14:10:00,13.04,13.05,13.03,13.05,38400.0,13.04,13.05,13.03,13.05,38400.0
2009-07-15 14:15:00,13.05,13.05,13.04,13.05,16800.0,13.05,13.05,13.04,13.05,16800.0
2009-07-15 14:20:00,13.04,13.05,13.04,13.05,27800.0,13.04,13.05,13.04,13.05,27800.0
2009-07-15 14:25:00,13.05,13.05,13.04,13.05,19700.0,13.05,13.05,13.04,13.05,19700.0
2009-07-15 14:30:00,13.04,13.06,13.04,13.06,45900.0,13.04,13.06,13.04,13.06,45900.0
2009-07-15 14:35:00,13.05,13.05,13.04,13.05,73100.0,13.05,13.05,13.04,13.05,73100.0
2009-07-15 14:40:00,13.05,13.07,13.05,13.07,53700.0,13.05,13.07,13.05,13.07,53700.0
2009-07-15 14:45:00,13.07,13.07,13.06,13.07,28200.0,13.07,13.07,13.06,13.07,28200.0
2009-07-15 14:50:00,13.07,13.08,13.06,13.08,95500.0,13.07,13.08,13.06,13.08,95500.0
2009-07-15 14:55:00,13.08,13.09,13.07,13.08,38200.0,13.08,13.09,13.07,13.08,38200.0
2009-07-15 15:00:00,13.09,13.11,13.09,13.11,89500.0,13.09,13.11,13.09,13.11,89500.0
2009-07-15 15:05:00,13.11,13.11,13.1,13.1,43000.0,13.11,13.11,13.1,13.1,43000.0
2009-07-15 15:10:00,13.1,13.11,13.08,13.08,57200.0,13.1,13.11,13.08,13.08,57200.0
2009-07-15 15:15:00,13.09,13.1,13.08,13.1,94700.0,13.09,13.1,13.08,13.1,94700.0
2009-07-15 15:20:00,13.1,13.1,13.09,13.09,153900.0,13.1,13.1,13.09,13.09,153900.0
2009-07-15 15:25:00,13.09,13.1,13.07,13.08,66100.0,13.09,13.1,13.07,13.08,66100.0
2009-07-15 15:30:00,13.07,13.08,13.07,13.07,39100.0,13.07,13.08,13.07,13.07,39100.0
2009-07-15 15:35:00,13.08,13.08,13.06,13.07,56100.0,13.08,13.08,13.06,13.07,56100.0
2009-07-15 15:40:00,13.07,13.08,13.06,13.07,70000.0,13.07,13.08,13.06,13.07,70000.0
2009-07-15 15:45:00,13.08,13.08,13.07,13.08,86700.0,13.08,13.08,13.07,13.08,86700.0
2009-07-15 15:50:00,13.07,13.09,13.07,13.09,223000.0,13.07,13.09,13.07,13.09,223000.0
2009-07-15 15:55:00,13.09,13.09,13.06,13.07,409200.0,13.09,13.09,13.06,13.07,409200.0
2009-07-16 09:30:00,13.01,13.05,13.01,13.04,197500.0,13.01,13.05,13.01,13.04,197500.0
2009-07-16 09:35:00,13.04,13.06,13.03,13.04,64100.0,13.04,13.06,13.03,13.04,64100.0
2009-07-16 09:40:00,13.05,13.08,13.04,13.08,57100.0,13.05,13.08,13.04,13.08,57100.0
2009-07-16 09:45:00,13.08,13.09,13.06,13.09,54700.0,13.08,13.09,13.06,13.09,54700.0
2009-07-16 09:50:00,13.09,13.11,13.09,13.09,198200.0,13.09,13.11,13.09,13.09,198200.0
2009-07-16 09:55:00,13.09,13.1,13.07,13.09,51000.0,13.09,13.1,13.07,13.09,51000.0
2009-07-16 10:00:00,13.08,13.08,13.03,13.04,212100.0,13.08,13.08,13.03,13.04,212100.0
2009-07-16 10:05:00,13.03,13.05,13.0,13.04,150100.0,13.03,13.05,13.0,13.04,150100.0
2009-07-16 10:10:00,13.04,13.06,13.03,13.05,63900.0,13.04,13.06,13.03,13.05,63900.0
2009-07-16 10:15:00,13.06,13.08,13.04,13.05,33900.0,13.06,13.08,13.04,13.05,33900.0
2009-07-16 10:20:00,13.05,13.07,13.04,13.07,49100.0,13.05,13.07,13.04,13.07,49100.0
2009-07-16 10:25:00,13.06,13.09,13.06,13.08,49700.0,13.06,13.09,13.06,13.08,49700.0
2009-07-16 10:30:00,13.07,13.08,13.07,13.08,14600.0,13.07,13.08,13.07,13.08,14600.0
2009-07-16 10:35:00,13.07,13.11,13.07,13.09,107800.0,13.07,13.11,13.07,13.09,107800.0
2009-07-16 10:40:00,13.09,13.09,13.08,13.08,41400.0,13.09,13.09,13.08,13.08,41400.0
2009-07-16 10:45:00,13.09,13.11,13.09,13.1,69000.0,13.09,13.11,13.09,13.1,69000.0
2009-07-16 10:50:00,13.1,13.1,13.08,13.1,44400.0,13.1,13.1,13.08,13.1,44400.0
2009-07-16 10:55:00,13.1,13.1,13.09,13.1,16500.0,13.1,13.1,13.09,13.1,16500.0
2009-07-16 11:00:00,13.1,13.12,13.09,13.12,88400.0,13.1,13.12,13.09,13.12,88400.0
2009-07-16 11:05:00,13.12,13.14,13.12,13.12,124100.0,13.12,13.14,13.12,13.12,124100.0
2009-07-16 11:10:00,13.12,13.12,13.09,13.09,45500.0,13.12,13.12,13.09,13.09,45500.0
2009-07-16 11:15:00,13.1,13.1,13.08,13.09,57100.0,13.1,13.1,13.08,13.09,57100.0
2009-07-16 11:20:00,13.09,13.11,13.09,13.11,41900.0,13.09,13.11,13.09,13.11,41900.0
2009-07-16 11:25:00,13.11,13.11,13.09,13.1,72100.0,13.11,13.11,13.09,13.1,72100.0
2009-07-16 11:30:00,13.11,13.11,13.09,13.09,29400.0,13.11,13.11,13.09,13.09,29400.0
2009-07-16 11:35:00,13.09,13.11,13.08,13.1,83800.0,13.09,13.11,13.08,13.1,83800.0
2009-07-16 11:40:00,13.11,13.11,13.09,13.09,11900.0,13.11,13.11,13.09,13.09,11900.0
2009-07-16 11:45:00,13.09,13.11,13.09,13.1,29200.0,13.09,13.11,13.09,13.1,29200.0
2009-07-16 11:50:00,13.11,13.11,13.1,13.1,105900.0,13.11,13.11,13.1,13.1,105900.0
2009-07-16 11:55:00,13.1,13.11,13.1,13.1,12600.0,13.1,13.11,13.1,13.1,12600.0
2009-07-16 12:00:00,13.1,13.11,13.07,13.07,48900.0,13.1,13.11,13.07,13.07,48900.0
2009-07-16 12:05:00,13.07,13.09,13.07,13.08,212800.0,13.07,13.09,13.07,13.08,212800.0
2009-07-16 12:10:00,13.09,13.1,13.08,13.1,118000.0,13.09,13.1,13.08,13.1,118000.0
2009-07-16 12:15:00,13.1,13.11,13.09,13.11,82000.0,13.1,13.11,13.09,13.11,82000.0
2009-07-16 12:20:00,13.11,13.12,13.1,13.11,23400.0,13.11,13.12,13.1,13.11,23400.0
2009-07-16 12:25:00,13.11,13.12,13.11,13.11,26700.0,13.11,13.12,13.11,13.11,26700.0
2009-07-16 12:30:00,13.1,13.12,13.09,13.1,171900.0,13.1,13.12,13.09,13.1,171900.0
2009-07-16 12:35:00,13.1,13.11,13.08,13.08,88100.0,13.1,13.11,13.08,13.08,88100.0
2009-07-16 12:40:00,13.09,13.1,13.07,13.08,93500.0,13.09,13.1,13.07,13.08,93500.0
2009-07-16 12:45:00,13.08,13.09,13.07,13.09,34200.0,13.08,13.09,13.07,13.09,34200.0
2009-07-16 12:50:00,13.09,13.09,13.07,13.08,29900.0,13.09,13.09,13.07,13.08,29900.0
2009-07-16 12:55:00,13.08,13.08,13.06,13.07,15500.0,13.08,13.08,13.06,13.07,15500.0
2009-07-16 13:00:00,13.07,13.08,13.06,13.08,16000.0,13.07,13.08,13.06,13.08,16000.0
2009-07-16 13:05:00,13.07,13.08,13.06,13.06,38900.0,13.07,13.08,13.06,13.06,38900.0
2009-07-16 13:10:00,13.06,13.07,13.06,13.07,3800.0,13.06,13.07,13.06,13.07,3800.0
2009-07-16 13:15:00,13.07,13.08,13.06,13.08,24800.0,13.07,13.08,13.06,13.08,24800.0
2009-07-16 13:20:00,13.08,13.09,13.05,13.05,134700.0,13.08,13.09,13.05,13.05,134700.0
2009-07-16 13:25:00,13.06,13.06,13.04,13.05,151000.0,13.06,13.06,13.04,13.05,151000.0
2009-07-16 13:30:00,13.05,13.05,13.04,13.05,8700.0,13.05,13.05,13.04,13.05,8700.0
2009-07-16 13:35:00,13.05,13.05,13.03,13.03,32100.0,13.05,13.05,13.03,13.03,32100.0
2009-07-16 13:40:00,13.04,13.05,13.04,13.04,68400.0,13.04,13.05,13.04,13.04,68400.0
2009-07-16 13:45:00,13.04,13.04,13.03,13.03,37700.0,13.04,13.04,13.03,13.03,37700.0
2009-07-16 13:50:00,13.04,13.05,13.03,13.04,102400.0,13.04,13.05,13.03,13.04,102400.0
2009-07-16 13:55:00,13.05,13.05,13.04,13.04,42600.0,13.05,13.05,13.04,13.04,42600.0
2009-07-16 14:00:00,13.04,13.05,13.04,13.04,12800.0,13.04,13.05,13.04,13.04,12800.0
2009-07-16 14:05:00,13.04,13.05,13.03,13.05,16100.0,13.04,13.05,13.03,13.05,16100.0
2009-07-16 14:10:00,13.04,13.05,13.03,13.05,136800.0,13.04,13.05,13.03,13.05,136800.0
2009-07-16 14:15:00,13.04,13.05,13.04,13.05,9800.0,13.04,13.05,13.04,13.05,9800.0
2009-07-16 14:20:00,13.05,13.06,13.04,13.06,68300.0,13.05,13.06,13.04,13.06,68300.0
2009-07-16 14:25:00,13.06,13.08,13.06,13.08,34900.0,13.06,13.08,13.06,13.08,34900.0
2009-07-16 14:30:00,13.08,13.1,13.07,13.09,40500.0,13.08,13.1,13.07,13.09,40500.0
2009-07-16 14:35:00,13.08,13.08,13.07,13.08,68900.0,13.08,13.08,13.07,13.08,68900.0
2009-07-16 14:40:00,13.08,13.08,13.07,13.08,37900.0,13.08,13.08,13.07,13.08,37900.0
2009-07-16 14:45:00,13.08,13.08,13.07,13.07,17800.0,13.08,13.08,13.07,13.07,17800.0
2009-07-16 14:50:00,13.07,13.09,13.07,13.09,60700.0,13.07,13.09,13.07,13.09,60700.0
2009-07-16 14:55:00,13.09,13.09,13.08,13.09,20300.0,13.09,13.09,13.08,13.09,20300.0
2009-07-16 15:00:00,13.08,13.09,13.08,13.09,26900.0,13.08,13.09,13.08,13.09,26900.0
2009-07-16 15:05:00,13.09,13.09,13.07,13.09,74200.0,13.09,13.09,13.07,13.09,74200.0
2009-07-16 15:10:00,13.09,13.09,13.08,13.09,8500.0,13.09,13.09,13.08,13.09,8500.0
2009-07-16 15:15:00,13.09,13.1,13.08,13.1,19500.0,13.09,13.1,13.08,13.1,19500.0
2009-07-16 15:20:00,13.1,13.1,13.09,13.09,19500.0,13.1,13.1,13.09,13.09,19500.0
2009-07-16 15:25:00,13.1,13.1,13.09,13.1,19400.0,13.1,13.1,13.09,13.1,19400.0
2009-07-16 15:30:00,13.1,13.1,13.09,13.09,89400.0,13.1,13.1,13.09,13.09,89400.0
2009-07-16 15:35:00,13.1,13.12,13.09,13.12,325100.0,13.1,13.12,13.09,13.12,325100.0
2009-07-16 15:40:00,13.12,13.13,13.1,13.1,173900.0,13.12,13.13,13.1,13.1,173900.0
2009-07-16 15:45:00,13.11,13.12,13.1,13.12,90100.0,13.11,13.12,13.1,13.12,90100.0
2009-07-16 15:50:00,13.12,13.12,13.09,13.09,121300.0,13.12,13.12,13.09,13.09,121300.0
2009-07-16 15:55:00,13.09,13.11,13.09,13.11,168600.0,13.09,13.11,13.09,13.11,168600.0
2009-07-17 09:30:00,13.2,13.29,13.2,13.2,581200.0,13.2,13.29,13.2,13.2,581200.0
2009-07-17 09:35:00,13.22,13.22,13.19,13.19,120700.0,13.22,13.22,13.19,13.19,120700.0
2009-07-17 09:40:00,13.19,13.22,13.18,13.19,77900.0,13.19,13.22,13.18,13.19,77900.0
2009-07-17 09:45:00,13.19,13.22,13.19,13.21,78200.0,13.19,13.22,13.19,13.21,78200.0
2009-07-17 09:50:00,13.21,13.22,13.19,13.19,81500.0,13.21,13.22,13.19,13.19,81500.0
2009-07-17 09:55:00,13.2,13.21,13.19,13.2,58300.0,13.2,13.21,13.19,13.2,58300.0
2009-07-17 10:00:00,13.2,13.21,13.19,13.21,36400.0,13.2,13.21,13.19,13.21,36400.0
2009-07-17 10:05:00,13.21,13.22,13.2,13.21,19600.0,13.21,13.22,13.2,13.21,19600.0
2009-07-17 10:10:00,13.22,13.24,13.21,13.23,59800.0,13.22,13.24,13.21,13.23,59800.0
2009-07-17 10:15:00,13.23,13.24,13.22,13.22,55400.0,13.23,13.24,13.22,13.22,55400.0
2009-07-17 10:20:00,13.22,13.26,13.22,13.26,70600.0,13.22,13.26,13.22,13.26,70600.0
2009-07-17 10:25:00,13.26,13.26,13.25,13.26,39800.0,13.26,13.26,13.25,13.26,39800.0
2009-07-17 10:30:00,13.25,13.26,13.24,13.25,76900.0,13.25,13.26,13.24,13.25,76900.0
2009-07-17 10:35:00,13.25,13.25,13.22,13.22,57500.0,13.25,13.25,13.22,13.22,57500.0
2009-07-17 10:40:00,13.23,13.23,13.21,13.22,146000.0,13.23,13.23,13.21,13.22,146000.0
2009-07-17 10:45:00,13.22,13.23,13.21,13.21,20400.0,13.22,13.23,13.21,13.21,20400.0
2009-07-17 10:50:00,13.21,13.21,13.19,13.2,49800.0,13.21,13.21,13.19,13.2,49800.0
2009-07-17 10:55:00,13.2,13.23,13.19,13.19,97800.0,13.2,13.23,13.19,13.19,97800.0
2009-07-17 11:00:00,13.2,13.21,13.19,13.21,74200.0,13.2,13.21,13.19,13.21,74200.0
2009-07-17 11:05:00,13.21,13.22,13.2,13.2,90800.0,13.21,13.22,13.2,13.2,90800.0
2009-07-17 11:10:00,13.19,13.21,13.19,13.2,121400.0,13.19,13.21,13.19,13.2,121400.0
2009-07-17 11:15:00,13.2,13.22,13.2,13.21,60200.0,13.2,13.22,13.2,13.21,60200.0
2009-07-17 11:20:00,13.21,13.22,13.19,13.21,44300.0,13.21,13.22,13.19,13.21,44300.0
2009-07-17 11:25:00,13.21,13.22,13.2,13.21,23600.0,13.21,13.22,13.2,13.21,23600.0
2009-07-17 11:30:00,13.21,13.22,13.21,13.22,14800.0,13.21,13.22,13.21,13.22,14800.0
2009-07-17 11:35:00,13.22,13.23,13.21,13.21,90900.0,13.22,13.23,13.21,13.21,90900.0
2009-07-17 11:40:00,13.21,13.22,13.21,13.22,25600.0,13.21,13.22,13.21,13.22,25600.0
2009-07-17 11:45:00,13.21,13.22,13.21,13.22,51700.0,13.21,13.22,13.21,13.22,51700.0
2009-07-17 11:50:00,13.22,13.24,13.21,13.24,24900.0,13.22,13.24,13.21,13.24,24900.0
2009-07-17 11:55:00,13.23,13.24,13.23,13.24,22600.0,13.23,13.24,13.23,13.24,22600.0
2009-07-17 12:00:00,13.24,13.24,13.23,13.23,38700.0,13.24,13.24,13.23,13.23,38700.0
2009-07-17 12:05:00,13.24,13.25,13.23,13.25,57100.0,13.24,13.25,13.23,13.25,57100.0
2009-07-17 12:10:00,13.25,13.25,13.23,13.25,36400.0,13.25,13.25,13.23,13.25,36400.0
2009-07-17 12:15:00,13.25,13.25,13.24,13.24,37700.0,13.25,13.25,13.24,13.24,37700.0
2009-07-17 12:20:00,13.24,13.26,13.24,13.24,38900.0,13.24,13.26,13.24,13.24,38900.0
2009-07-17 12:25:00,13.23,13.23,13.22,13.23,54300.0,13.23,13.23,13.22,13.23,54300.0
2009-07-17 12:30:00,13.22,13.22,13.2,13.22,42600.0,13.22,13.22,13.2,13.22,42600.0
2009-07-17 12:35:00,13.22,13.24,13.21,13.23,42200.0,13.22,13.24,13.21,13.23,42200.0
2009-07-17 12:40:00,13.23,13.25,13.22,13.23,30500.0,13.23,13.25,13.22,13.23,30500.0
2009-07-17 12:45:00,13.23,13.26,13.23,13.25,79600.0,13.23,13.26,13.23,13.25,79600.0
2009-07-17 12:50:00,13.24,13.25,13.24,13.24,31500.0,13.24,13.25,13.24,13.24,31500.0
2009-07-17 12:55:00,13.23,13.25,13.23,13.24,17500.0,13.23,13.25,13.23,13.24,17500.0
2009-07-17 13:00:00,13.25,13.25,13.23,13.24,34000.0,13.25,13.25,13.23,13.24,34000.0
2009-07-17 13:05:00,13.24,13.24,13.23,13.23,5700.0,13.24,13.24,13.23,13.23,5700.0
2009-07-17 13:10:00,13.24,13.24,13.23,13.23,22000.0,13.24,13.24,13.23,13.23,22000.0
2009-07-17 13:15:00,13.23,13.23,13.22,13.23,19100.0,13.23,13.23,13.22,13.23,19100.0
2009-07-17 13:20:00,13.23,13.23,13.22,13.22,110200.0,13.23,13.23,13.22,13.22,110200.0
2009-07-17 13:25:00,13.22,13.22,13.2,13.2,23100.0,13.22,13.22,13.2,13.2,23100.0
2009-07-17 13:30:00,13.2,13.21,13.2,13.2,49800.0,13.2,13.21,13.2,13.2,49800.0
2009-07-17 13:35:00,13.2,13.21,13.2,13.21,10800.0,13.2,13.21,13.2,13.21,10800.0
2009-07-17 13:40:00,13.2,13.21,13.2,13.21,5600.0,13.2,13.21,13.2,13.21,5600.0
2009-07-17 13:45:00,13.21,13.21,13.2,13.21,20800.0,13.21,13.21,13.2,13.21,20800.0
2009-07-17 13:50:00,13.2,13.21,13.2,13.21,19500.0,13.2,13.21,13.2,13.21,19500.0
2009-07-17 13:55:00,13.2,13.21,13.2,13.21,31400.0,13.2,13.21,13.2,13.21,31400.0
2009-07-17 14:00:00,13.2,13.21,13.2,13.21,13500.0,13.2,13.21,13.2,13.21,13500.0
2009-07-17 14:05:00,13.21,13.21,13.2,13.2,33000.0,13.21,13.21,13.2,13.2,33000.0
2009-07-17 14:10:00,13.2,13.21,13.19,13.21,58200.0,13.2,13.21,13.19,13.21,58200.0
2009-07-17 14:15:00,13.21,13.21,13.2,13.21,26500.0,13.21,13.21,13.2,13.21,26500.0
2009-07-17 14:20:00,13.2,13.21,13.19,13.21,13600.0,13.2,13.21,13.19,13.21,13600.0
2009-07-17 14:25:00,13.21,13.21,13.2,13.2,4800.0,13.21,13.21,13.2,13.2,4800.0
2009-07-17 14:30:00,13.2,13.21,13.2,13.21,22000.0,13.2,13.21,13.2,13.21,22000.0
2009-07-17 14:35:00,13.2,13.21,13.19,13.2,32300.0,13.2,13.21,13.19,13.2,32300.0
2009-07-17 14:40:00,13.2,13.21,13.19,13.2,18300.0,13.2,13.21,13.19,13.2,18300.0
2009-07-17 14:45:00,13.21,13.21,13.2,13.21,4800.0,13.21,13.21,13.2,13.21,4800.0
2009-07-17 14:50:00,13.21,13.22,13.2,13.22,32900.0,13.21,13.22,13.2,13.22,32900.0
2009-07-17 14:55:00,13.21,13.22,13.21,13.21,19800.0,13.21,13.22,13.21,13.21,19800.0
2009-07-17 15:00:00,13.21,13.22,13.2,13.2,31900.0,13.21,13.22,13.2,13.2,31900.0
2009-07-17 15:05:00,13.21,13.21,13.2,13.2,21400.0,13.21,13.21,13.2,13.2,21400.0
2009-07-17 15:10:00,13.2,13.21,13.19,13.2,21400.0,13.2,13.21,13.19,13.2,21400.0
2009-07-17 15:15:00,13.2,13.2,13.19,13.19,11200.0,13.2,13.2,13.19,13.19,11200.0
2009-07-17 15:20:00,13.2,13.2,13.19,13.19,6500.0,13.2,13.2,13.19,13.19,6500.0
2009-07-17 15:25:00,13.2,13.2,13.19,13.2,33900.0,13.2,13.2,13.19,13.2,33900.0
2009-07-17 15:30:00,13.2,13.2,13.19,13.19,17000.0,13.2,13.2,13.19,13.19,17000.0
2009-07-17 15:35:00,13.19,13.2,13.18,13.19,28700.0,13.19,13.2,13.18,13.19,28700.0
2009-07-17 15:40:00,13.18,13.19,13.18,13.19,20900.0,13.18,13.19,13.18,13.19,20900.0
2009-07-17 15:45:00,13.19,13.19,13.18,13.19,70200.0,13.19,13.19,13.18,13.19,70200.0
2009-07-17 15:50:00,13.19,13.19,13.18,13.19,155700.0,13.19,13.19,13.18,13.19,155700.0
2009-07-17 15:55:00,13.19,13.2,13.17,13.18,353700.0,13.19,13.2,13.17,13.18,353700.0
2009-07-20 09:30:00,13.5,13.52,13.49,13.51,478400.0,13.5,13.52,13.49,13.51,478400.0
2009-07-20 09:35:00,13.5,13.53,13.48,13.5,225700.0,13.5,13.53,13.48,13.5,225700.0
2009-07-20 09:40:00,13.5,13.5,13.48,13.49,254300.0,13.5,13.5,13.48,13.49,254300.0
2009-07-20 09:45:00,13.5,13.51,13.47,13.48,217100.0,13.5,13.51,13.47,13.48,217100.0
2009-07-20 09:50:00,13.48,13.49,13.47,13.48,139800.0,13.48,13.49,13.47,13.48,139800.0
2009-07-20 09:55:00,13.48,13.5,13.48,13.5,96800.0,13.48,13.5,13.48,13.5,96800.0
2009-07-20 10:00:00,13.5,13.51,13.49,13.51,166800.0,13.5,13.51,13.49,13.51,166800.0
2009-07-20 10:05:00,13.51,13.53,13.49,13.5,100800.0,13.51,13.53,13.49,13.5,100800.0
2009-07-20 10:10:00,13.5,13.5,13.47,13.48,201500.0,13.5,13.5,13.47,13.48,201500.0
2009-07-20 10:15:00,13.49,13.52,13.48,13.51,105500.0,13.49,13.52,13.48,13.51,105500.0
2009-07-20 10:20:00,13.51,13.51,13.46,13.47,199400.0,13.51,13.51,13.46,13.47,199400.0
2009-07-20 10:25:00,13.47,13.47,13.43,13.44,179700.0,13.47,13.47,13.43,13.44,179700.0
2009-07-20 10:30:00,13.45,13.45,13.42,13.42,255500.0,13.45,13.45,13.42,13.42,255500.0
2009-07-20 10:35:00,13.43,13.45,13.43,13.44,151100.0,13.43,13.45,13.43,13.44,151100.0
2009-07-20 10:40:00,13.43,13.44,13.43,13.44,84400.0,13.43,13.44,13.43,13.44,84400.0
2009-07-20 10:45:00,13.44,13.44,13.4,13.41,163200.0,13.44,13.44,13.4,13.41,163200.0
2009-07-20 10:50:00,13.41,13.42,13.39,13.41,139100.0,13.41,13.42,13.39,13.41,139100.0
2009-07-20 10:55:00,13.41,13.42,13.4,13.41,144800.0,13.41,13.42,13.4,13.41,144800.0
2009-07-20 11:00:00,13.41,13.43,13.4,13.42,89500.0,13.41,13.43,13.4,13.42,89500.0
2009-07-20 11:05:00,13.42,13.43,13.41,13.42,258900.0,13.42,13.43,13.41,13.42,258900.0
2009-07-20 11:10:00,13.42,13.44,13.41,13.43,42100.0,13.42,13.44,13.41,13.43,42100.0
2009-07-20 11:15:00,13.43,13.45,13.43,13.45,39200.0,13.43,13.45,13.43,13.45,39200.0
2009-07-20 11:20:00,13.45,13.45,13.44,13.44,62600.0,13.45,13.45,13.44,13.44,62600.0
2009-07-20 11:25:00,13.44,13.45,13.44,13.45,82700.0,13.44,13.45,13.44,13.45,82700.0
2009-07-20 11:30:00,13.45,13.48,13.45,13.47,53100.0,13.45,13.48,13.45,13.47,53100.0
2009-07-20 11:35:00,13.46,13.47,13.46,13.46,39000.0,13.46,13.47,13.46,13.46,39000.0
2009-07-20 11:40:00,13.46,13.46,13.44,13.45,41900.0,13.46,13.46,13.44,13.45,41900.0
2009-07-20 11:45:00,13.45,13.47,13.44,13.47,40700.0,13.45,13.47,13.44,13.47,40700.0
2009-07-20 11:50:00,13.47,13.47,13.44,13.46,103400.0,13.47,13.47,13.44,13.46,103400.0
2009-07-20 11:55:00,13.46,13.46,13.42,13.44,61400.0,13.46,13.46,13.42,13.44,61400.0
2009-07-20 12:00:00,13.44,13.46,13.44,13.46,41200.0,13.44,13.46,13.44,13.46,41200.0
2009-07-20 12:05:00,13.46,13.46,13.45,13.46,17500.0,13.46,13.46,13.45,13.46,17500.0
2009-07-20 12:10:00,13.46,13.47,13.45,13.46,22900.0,13.46,13.47,13.45,13.46,22900.0
2009-07-20 12:15:00,13.47,13.48,13.46,13.48,39400.0,13.47,13.48,13.46,13.48,39400.0
2009-07-20 12:20:00,13.48,13.48,13.45,13.46,85300.0,13.48,13.48,13.45,13.46,85300.0
2009-07-20 12:25:00,13.45,13.48,13.45,13.48,102300.0,13.45,13.48,13.45,13.48,102300.0
2009-07-20 12:30:00,13.47,13.48,13.47,13.48,26000.0,13.47,13.48,13.47,13.48,26000.0
2009-07-20 12:35:00,13.48,13.48,13.47,13.48,51600.0,13.48,13.48,13.47,13.48,51600.0
2009-07-20 12:40:00,13.48,13.5,13.47,13.5,106600.0,13.48,13.5,13.47,13.5,106600.0
2009-07-20 12:45:00,13.5,13.51,13.49,13.49,73700.0,13.5,13.51,13.49,13.49,73700.0
2009-07-20 12:50:00,13.49,13.5,13.47,13.49,105600.0,13.49,13.5,13.47,13.49,105600.0
2009-07-20 12:55:00,13.49,13.49,13.47,13.48,32000.0,13.49,13.49,13.47,13.48,32000.0
2009-07-20 13:00:00,13.48,13.5,13.48,13.48,211400.0,13.48,13.5,13.48,13.48,211400.0
2009-07-20 13:05:00,13.48,13.48,13.47,13.47,28500.0,13.48,13.48,13.47,13.47,28500.0
2009-07-20 13:10:00,13.48,13.48,13.44,13.44,95900.0,13.48,13.48,13.44,13.44,95900.0
2009-07-20 13:15:00,13.44,13.45,13.44,13.45,59000.0,13.44,13.45,13.44,13.45,59000.0
2009-07-20 13:20:00,13.45,13.45,13.43,13.45,54900.0,13.45,13.45,13.43,13.45,54900.0
2009-07-20 13:25:00,13.45,13.46,13.41,13.43,88600.0,13.45,13.46,13.41,13.43,88600.0
2009-07-20 13:30:00,13.42,13.43,13.42,13.43,12000.0,13.42,13.43,13.42,13.43,12000.0
2009-07-20 13:35:00,13.43,13.43,13.42,13.43,13400.0,13.43,13.43,13.42,13.43,13400.0
2009-07-20 13:40:00,13.43,13.44,13.42,13.43,18500.0,13.43,13.44,13.42,13.43,18500.0
2009-07-20 13:45:00,13.43,13.45,13.43,13.45,13000.0,13.43,13.45,13.43,13.45,13000.0
2009-07-20 13:50:00,13.45,13.45,13.44,13.45,18600.0,13.45,13.45,13.44,13.45,18600.0
2009-07-20 13:55:00,13.45,13.45,13.44,13.45,48500.0,13.45,13.45,13.44,13.45,48500.0
2009-07-20 14:00:00,13.45,13.45,13.43,13.44,28700.0,13.45,13.45,13.43,13.44,28700.0
2009-07-20 14:05:00,13.44,13.45,13.43,13.45,44000.0,13.44,13.45,13.43,13.45,44000.0
2009-07-20 14:10:00,13.44,13.47,13.44,13.47,21400.0,13.44,13.47,13.44,13.47,21400.0
2009-07-20 14:15:00,13.46,13.48,13.46,13.47,43900.0,13.46,13.48,13.46,13.47,43900.0
2009-07-20 14:20:00,13.48,13.48,13.45,13.45,122500.0,13.48,13.48,13.45,13.45,122500.0
2009-07-20 14:25:00,13.45,13.45,13.44,13.45,25700.0,13.45,13.45,13.44,13.45,25700.0
2009-07-20 14:30:00,13.45,13.45,13.44,13.44,26100.0,13.45,13.45,13.44,13.44,26100.0
2009-07-20 14:35:00,13.45,13.45,13.44,13.45,9200.0,13.45,13.45,13.44,13.45,9200.0
2009-07-20 14:40:00,13.45,13.45,13.44,13.45,17600.0,13.45,13.45,13.44,13.45,17600.0
2009-07-20 14:45:00,13.44,13.45,13.44,13.44,16100.0,13.44,13.45,13.44,13.44,16100.0
2009-07-20 14:50:00,13.45,13.45,13.44,13.44,37700.0,13.45,13.45,13.44,13.44,37700.0
2009-07-20 14:55:00,13.45,13.45,13.44,13.44,12000.0,13.45,13.45,13.44,13.44,12000.0
2009-07-20 15:00:00,13.45,13.45,13.44,13.45,13300.0,13.45,13.45,13.44,13.45,13300.0
2009-07-20 15:05:00,13.45,13.45,13.44,13.44,15300.0,13.45,13.45,13.44,13.44,15300.0
2009-07-20 15:10:00,13.44,13.46,13.44,13.46,23700.0,13.44,13.46,13.44,13.46,23700.0
2009-07-20 15:15:00,13.45,13.46,13.45,13.45,41600.0,13.45,13.46,13.45,13.45,41600.0
2009-07-20 15:20:00,13.45,13.46,13.45,13.45,45600.0,13.45,13.46,13.45,13.45,45600.0
2009-07-20 15:25:00,13.46,13.46,13.45,13.46,23800.0,13.46,13.46,13.45,13.46,23800.0
2009-07-20 15:30:00,13.46,13.46,13.45,13.46,44300.0,13.46,13.46,13.45,13.46,44300.0
2009-07-20 15:35:00,13.45,13.47,13.45,13.47,66500.0,13.45,13.47,13.45,13.47,66500.0
2009-07-20 15:40:00,13.47,13.47,13.46,13.47,31600.0,13.47,13.47,13.46,13.47,31600.0
2009-07-20 15:45:00,13.47,13.48,13.45,13.47,479600.0,13.47,13.48,13.45,13.47,479600.0
2009-07-20 15:50:00,13.46,13.48,13.45,13.48,341600.0,13.46,13.48,13.45,13.48,341600.0
2009-07-20 15:55:00,13.47,13.48,13.47,13.47,260600.0,13.47,13.48,13.47,13.47,260600.0
2009-07-21 09:30:00,13.47,13.47,13.43,13.44,156600.0,13.47,13.47,13.43,13.44,156600.0
2009-07-21 09:35:00,13.43,13.45,13.43,13.44,119100.0,13.43,13.45,13.43,13.44,119100.0
2009-07-21 09:40:00,13.43,13.44,13.41,13.41,97700.0,13.43,13.44,13.41,13.41,97700.0
2009-07-21 09:45:00,13.41,13.42,13.37,13.39,471600.0,13.41,13.42,13.37,13.39,471600.0
2009-07-21 09:50:00,13.39,13.41,13.38,13.4,117100.0,13.39,13.41,13.38,13.4,117100.0
2009-07-21 09:55:00,13.41,13.42,13.39,13.41,93300.0,13.41,13.42,13.39,13.41,93300.0
2009-07-21 10:00:00,13.41,13.42,13.37,13.38,113400.0,13.41,13.42,13.37,13.38,113400.0
2009-07-21 10:05:00,13.38,13.39,13.36,13.37,130600.0,13.38,13.39,13.36,13.37,130600.0
2009-07-21 10:10:00,13.37,13.39,13.36,13.39,52600.0,13.37,13.39,13.36,13.39,52600.0
2009-07-21 10:15:00,13.39,13.43,13.38,13.42,65700.0,13.39,13.43,13.38,13.42,65700.0
2009-07-21 10:20:00,13.42,13.44,13.42,13.43,35900.0,13.42,13.44,13.42,13.43,35900.0
2009-07-21 10:25:00,13.43,13.44,13.41,13.42,28600.0,13.43,13.44,13.41,13.42,28600.0
2009-07-21 10:30:00,13.43,13.45,13.42,13.45,206100.0,13.43,13.45,13.42,13.45,206100.0
2009-07-21 10:35:00,13.45,13.46,13.43,13.46,93500.0,13.45,13.46,13.43,13.46,93500.0
2009-07-21 10:40:00,13.46,13.46,13.43,13.44,74700.0,13.46,13.46,13.43,13.44,74700.0
2009-07-21 10:45:00,13.44,13.45,13.43,13.44,113100.0,13.44,13.45,13.43,13.44,113100.0
2009-07-21 10:50:00,13.43,13.44,13.42,13.43,73300.0,13.43,13.44,13.42,13.43,73300.0
2009-07-21 10:55:00,13.42,13.42,13.41,13.42,74200.0,13.42,13.42,13.41,13.42,74200.0
2009-07-21 11:00:00,13.41,13.44,13.41,13.43,125500.0,13.41,13.44,13.41,13.43,125500.0
2009-07-21 11:05:00,13.44,13.45,13.42,13.45,152300.0,13.44,13.45,13.42,13.45,152300.0
2009-07-21 11:10:00,13.45,13.45,13.42,13.43,44300.0,13.45,13.45,13.42,13.43,44300.0
2009-07-21 11:15:00,13.44,13.45,13.43,13.44,100400.0,13.44,13.45,13.43,13.44,100400.0
2009-07-21 11:20:00,13.43,13.44,13.43,13.43,77200.0,13.43,13.44,13.43,13.43,77200.0
2009-07-21 11:25:00,13.44,13.45,13.43,13.43,55900.0,13.44,13.45,13.43,13.43,55900.0
2009-07-21 11:30:00,13.44,13.44,13.41,13.43,108700.0,13.44,13.44,13.41,13.43,108700.0
2009-07-21 11:35:00,13.43,13.44,13.42,13.42,51000.0,13.43,13.44,13.42,13.42,51000.0
2009-07-21 11:40:00,13.43,13.43,13.4,13.4,108400.0,13.43,13.43,13.4,13.4,108400.0
2009-07-21 11:45:00,13.39,13.4,13.39,13.39,90900.0,13.39,13.4,13.39,13.39,90900.0
2009-07-21 11:50:00,13.4,13.41,13.37,13.37,90500.0,13.4,13.41,13.37,13.37,90500.0
2009-07-21 11:55:00,13.37,13.38,13.33,13.34,332200.0,13.37,13.38,13.33,13.34,332200.0
2009-07-21 12:00:00,13.35,13.35,13.34,13.35,88300.0,13.35,13.35,13.34,13.35,88300.0
2009-07-21 12:05:00,13.35,13.37,13.34,13.37,50800.0,13.35,13.37,13.34,13.37,50800.0
2009-07-21 12:10:00,13.36,13.37,13.36,13.36,26500.0,13.36,13.37,13.36,13.36,26500.0
2009-07-21 12:15:00,13.36,13.37,13.34,13.35,22700.0,13.36,13.37,13.34,13.35,22700.0
2009-07-21 12:20:00,13.34,13.35,13.33,13.34,71800.0,13.34,13.35,13.33,13.34,71800.0
2009-07-21 12:25:00,13.34,13.36,13.34,13.36,39000.0,13.34,13.36,13.34,13.36,39000.0
2009-07-21 12:30:00,13.35,13.36,13.34,13.34,77400.0,13.35,13.36,13.34,13.34,77400.0
2009-07-21 12:35:00,13.33,13.34,13.33,13.34,51100.0,13.33,13.34,13.33,13.34,51100.0
2009-07-21 12:40:00,13.34,13.35,13.34,13.34,43100.0,13.34,13.35,13.34,13.34,43100.0
2009-07-21 12:45:00,13.34,13.35,13.33,13.34,33200.0,13.34,13.35,13.33,13.34,33200.0
2009-07-21 12:50:00,13.34,13.35,13.31,13.31,40800.0,13.34,13.35,13.31,13.31,40800.0
2009-07-21 12:55:00,13.32,13.32,13.29,13.3,214200.0,13.32,13.32,13.29,13.3,214200.0
2009-07-21 13:00:00,13.3,13.31,13.28,13.29,55700.0,13.3,13.31,13.28,13.29,55700.0
2009-07-21 13:05:00,13.28,13.29,13.26,13.27,75400.0,13.28,13.29,13.26,13.27,75400.0
2009-07-21 13:10:00,13.27,13.28,13.26,13.26,39500.0,13.27,13.28,13.26,13.26,39500.0
2009-07-21 13:15:00,13.26,13.29,13.26,13.28,56300.0,13.26,13.29,13.26,13.28,56300.0
2009-07-21 13:20:00,13.28,13.29,13.28,13.29,24300.0,13.28,13.29,13.28,13.29,24300.0
2009-07-21 13:25:00,13.29,13.31,13.29,13.3,46200.0,13.29,13.31,13.29,13.3,46200.0
2009-07-21 13:30:00,13.31,13.31,13.29,13.29,31200.0,13.31,13.31,13.29,13.29,31200.0
2009-07-21 13:35:00,13.29,13.3,13.29,13.29,20000.0,13.29,13.3,13.29,13.29,20000.0
2009-07-21 13:40:00,13.29,13.29,13.28,13.29,17600.0,13.29,13.29,13.28,13.29,17600.0
2009-07-21 13:45:00,13.29,13.3,13.29,13.29,26700.0,13.29,13.3,13.29,13.29,26700.0
2009-07-21 13:50:00,13.3,13.31,13.29,13.31,38000.0,13.3,13.31,13.29,13.31,38000.0
2009-07-21 13:55:00,13.3,13.31,13.3,13.31,17200.0,13.3,13.31,13.3,13.31,17200.0
2009-07-21 14:00:00,13.3,13.32,13.3,13.31,29100.0,13.3,13.32,13.3,13.31,29100.0
2009-07-21 14:05:00,13.32,13.33,13.31,13.32,21200.0,13.32,13.33,13.31,13.32,21200.0
2009-07-21 14:10:00,13.33,13.38,13.33,13.38,92900.0,13.33,13.38,13.33,13.38,92900.0
2009-07-21 14:15:00,13.38,13.39,13.34,13.36,122200.0,13.38,13.39,13.34,13.36,122200.0
2009-07-21 14:20:00,13.36,13.36,13.34,13.36,51400.0,13.36,13.36,13.34,13.36,51400.0
2009-07-21 14:25:00,13.35,13.36,13.35,13.35,40000.0,13.35,13.36,13.35,13.35,40000.0
2009-07-21 14:30:00,13.35,13.36,13.35,13.35,22700.0,13.35,13.36,13.35,13.35,22700.0
2009-07-21 14:35:00,13.35,13.36,13.35,13.36,54800.0,13.35,13.36,13.35,13.36,54800.0
2009-07-21 14:40:00,13.36,13.36,13.35,13.36,20500.0,13.36,13.36,13.35,13.36,20500.0
2009-07-21 14:45:00,13.35,13.36,13.35,13.35,32800.0,13.35,13.36,13.35,13.35,32800.0
2009-07-21 14:50:00,13.36,13.36,13.35,13.36,36400.0,13.36,13.36,13.35,13.36,36400.0
2009-07-21 14:55:00,13.36,13.37,13.35,13.36,36400.0,13.36,13.37,13.35,13.36,36400.0
2009-07-21 15:00:00,13.37,13.37,13.36,13.36,5500.0,13.37,13.37,13.36,13.36,5500.0
2009-07-21 15:05:00,13.36,13.37,13.36,13.36,23000.0,13.36,13.37,13.36,13.36,23000.0
2009-07-21 15:10:00,13.37,13.37,13.36,13.36,9600.0,13.37,13.37,13.36,13.36,9600.0
2009-07-21 15:15:00,13.37,13.37,13.36,13.36,3000.0,13.37,13.37,13.36,13.36,3000.0
2009-07-21 15:20:00,13.36,13.37,13.36,13.36,17300.0,13.36,13.37,13.36,13.36,17300.0
2009-07-21 15:25:00,13.36,13.44,13.35,13.35,47100.0,13.36,13.44,13.35,13.35,47100.0
2009-07-21 15:30:00,13.36,13.36,13.35,13.35,32000.0,13.36,13.36,13.35,13.35,32000.0
2009-07-21 15:35:00,13.34,13.35,13.34,13.35,63600.0,13.34,13.35,13.34,13.35,63600.0
2009-07-21 15:40:00,13.35,13.35,13.34,13.35,27500.0,13.35,13.35,13.34,13.35,27500.0
2009-07-21 15:45:00,13.35,13.35,13.34,13.35,24400.0,13.35,13.35,13.34,13.35,24400.0
2009-07-21 15:50:00,13.35,13.36,13.34,13.35,92200.0,13.35,13.36,13.34,13.35,92200.0
2009-07-21 15:55:00,13.35,13.36,13.33,13.35,151800.0,13.35,13.36,13.33,13.35,151800.0
2009-07-22 09:30:00,13.22,13.25,13.21,13.25,108600.0,13.22,13.25,13.21,13.25,108600.0
2009-07-22 09:35:00,13.24,13.26,13.23,13.26,58400.0,13.24,13.26,13.23,13.26,58400.0
2009-07-22 09:40:00,13.26,13.28,13.25,13.28,40400.0,13.26,13.28,13.25,13.28,40400.0
2009-07-22 09:45:00,13.27,13.28,13.26,13.27,34600.0,13.27,13.28,13.26,13.27,34600.0
2009-07-22 09:50:00,13.27,13.31,13.27,13.3,79400.0,13.27,13.31,13.27,13.3,79400.0
2009-07-22 09:55:00,13.31,13.33,13.3,13.32,200700.0,13.31,13.33,13.3,13.32,200700.0
2009-07-22 10:00:00,13.32,13.34,13.31,13.33,117700.0,13.32,13.34,13.31,13.33,117700.0
2009-07-22 10:05:00,13.34,13.34,13.32,13.32,35000.0,13.34,13.34,13.32,13.32,35000.0
2009-07-22 10:10:00,13.32,13.33,13.3,13.3,41300.0,13.32,13.33,13.3,13.3,41300.0
2009-07-22 10:15:00,13.31,13.31,13.27,13.29,80300.0,13.31,13.31,13.27,13.29,80300.0
2009-07-22 10:20:00,13.3,13.34,13.29,13.34,26300.0,13.3,13.34,13.29,13.34,26300.0
2009-07-22 10:25:00,13.34,13.34,13.31,13.32,37800.0,13.34,13.34,13.31,13.32,37800.0
2009-07-22 10:30:00,13.32,13.34,13.31,13.32,43900.0,13.32,13.34,13.31,13.32,43900.0
2009-07-22 10:35:00,13.32,13.32,13.3,13.3,52900.0,13.32,13.32,13.3,13.3,52900.0
2009-07-22 10:40:00,13.31,13.32,13.3,13.31,24900.0,13.31,13.32,13.3,13.31,24900.0
2009-07-22 10:45:00,13.3,13.32,13.3,13.32,41500.0,13.3,13.32,13.3,13.32,41500.0
2009-07-22 10:50:00,13.32,13.38,13.31,13.37,118100.0,13.32,13.38,13.31,13.37,118100.0
2009-07-22 10:55:00,13.38,13.42,13.37,13.42,243900.0,13.38,13.42,13.37,13.42,243900.0
2009-07-22 11:00:00,13.42,13.44,13.4,13.44,158200.0,13.42,13.44,13.4,13.44,158200.0
2009-07-22 11:05:00,13.44,13.45,13.41,13.45,232300.0,13.44,13.45,13.41,13.45,232300.0
2009-07-22 11:10:00,13.45,13.47,13.45,13.46,58500.0,13.45,13.47,13.45,13.46,58500.0
2009-07-22 11:15:00,13.46,13.48,13.44,13.44,193300.0,13.46,13.48,13.44,13.44,193300.0
2009-07-22 11:20:00,13.44,13.45,13.41,13.41,95300.0,13.44,13.45,13.41,13.41,95300.0
2009-07-22 11:25:00,13.41,13.45,13.41,13.43,146500.0,13.41,13.45,13.41,13.43,146500.0
2009-07-22 11:30:00,13.43,13.45,13.43,13.45,42000.0,13.43,13.45,13.43,13.45,42000.0
2009-07-22 11:35:00,13.45,13.45,13.44,13.45,57700.0,13.45,13.45,13.44,13.45,57700.0
2009-07-22 11:40:00,13.45,13.46,13.44,13.45,60600.0,13.45,13.46,13.44,13.45,60600.0
2009-07-22 11:45:00,13.45,13.45,13.41,13.41,73500.0,13.45,13.45,13.41,13.41,73500.0
2009-07-22 11:50:00,13.41,13.42,13.4,13.42,29000.0,13.41,13.42,13.4,13.42,29000.0
2009-07-22 11:55:00,13.42,13.44,13.41,13.44,24700.0,13.42,13.44,13.41,13.44,24700.0
2009-07-22 12:00:00,13.44,13.45,13.44,13.44,29600.0,13.44,13.45,13.44,13.44,29600.0
2009-07-22 12:05:00,13.44,13.45,13.44,13.44,25200.0,13.44,13.45,13.44,13.44,25200.0
2009-07-22 12:10:00,13.45,13.45,13.42,13.43,45300.0,13.45,13.45,13.42,13.43,45300.0
2009-07-22 12:15:00,13.43,13.45,13.42,13.44,57900.0,13.43,13.45,13.42,13.44,57900.0
2009-07-22 12:20:00,13.44,13.46,13.43,13.46,35500.0,13.44,13.46,13.43,13.46,35500.0
2009-07-22 12:25:00,13.45,13.47,13.45,13.46,34900.0,13.45,13.47,13.45,13.46,34900.0
2009-07-22 12:30:00,13.46,13.46,13.44,13.46,36200.0,13.46,13.46,13.44,13.46,36200.0
2009-07-22 12:35:00,13.46,13.46,13.45,13.46,29600.0,13.46,13.46,13.45,13.46,29600.0
2009-07-22 12:40:00,13.46,13.49,13.45,13.49,68400.0,13.46,13.49,13.45,13.49,68400.0
2009-07-22 12:45:00,13.49,13.55,13.49,13.54,329900.0,13.49,13.55,13.49,13.54,329900.0
2009-07-22 12:50:00,13.54,13.54,13.51,13.51,90200.0,13.54,13.54,13.51,13.51,90200.0
2009-07-22 12:55:00,13.51,13.52,13.49,13.5,74500.0,13.51,13.52,13.49,13.5,74500.0
2009-07-22 13:00:00,13.5,13.52,13.5,13.5,26300.0,13.5,13.52,13.5,13.5,26300.0
2009-07-22 13:05:00,13.51,13.53,13.51,13.52,62400.0,13.51,13.53,13.51,13.52,62400.0
2009-07-22 13:10:00,13.52,13.52,13.51,13.51,38800.0,13.52,13.52,13.51,13.51,38800.0
2009-07-22 13:15:00,13.52,13.54,13.51,13.51,50200.0,13.52,13.54,13.51,13.51,50200.0
2009-07-22 13:20:00,13.51,13.51,13.49,13.51,212600.0,13.51,13.51,13.49,13.51,212600.0
2009-07-22 13:25:00,13.51,13.52,13.5,13.52,19200.0,13.51,13.52,13.5,13.52,19200.0
2009-07-22 13:30:00,13.52,13.52,13.5,13.5,204900.0,13.52,13.52,13.5,13.5,204900.0
2009-07-22 13:35:00,13.51,13.53,13.5,13.53,52900.0,13.51,13.53,13.5,13.53,52900.0
2009-07-22 13:40:00,13.52,13.53,13.51,13.52,17600.0,13.52,13.53,13.51,13.52,17600.0
2009-07-22 13:45:00,13.52,13.53,13.51,13.51,23800.0,13.52,13.53,13.51,13.51,23800.0
2009-07-22 13:50:00,13.52,13.53,13.51,13.52,14100.0,13.52,13.53,13.51,13.52,14100.0
2009-07-22 13:55:00,13.51,13.53,13.51,13.53,16400.0,13.51,13.53,13.51,13.53,16400.0
2009-07-22 14:00:00,13.52,13.53,13.5,13.51,38200.0,13.52,13.53,13.5,13.51,38200.0
2009-07-22 14:05:00,13.51,13.51,13.47,13.48,68000.0,13.51,13.51,13.47,13.48,68000.0
2009-07-22 14:10:00,13.47,13.49,13.47,13.48,71600.0,13.47,13.49,13.47,13.48,71600.0
2009-07-22 14:15:00,13.49,13.49,13.47,13.48,35400.0,13.49,13.49,13.47,13.48,35400.0
2009-07-22 14:20:00,13.48,13.48,13.45,13.46,38300.0,13.48,13.48,13.45,13.46,38300.0
2009-07-22 14:25:00,13.45,13.48,13.45,13.48,41700.0,13.45,13.48,13.45,13.48,41700.0
2009-07-22 14:30:00,13.48,13.49,13.47,13.49,33400.0,13.48,13.49,13.47,13.49,33400.0
2009-07-22 14:35:00,13.49,13.49,13.48,13.49,16800.0,13.49,13.49,13.48,13.49,16800.0
2009-07-22 14:40:00,13.49,13.49,13.48,13.49,33600.0,13.49,13.49,13.48,13.49,33600.0
2009-07-22 14:45:00,13.5,13.5,13.49,13.5,20400.0,13.5,13.5,13.49,13.5,20400.0
2009-07-22 14:50:00,13.49,13.5,13.47,13.47,67200.0,13.49,13.5,13.47,13.47,67200.0
2009-07-22 14:55:00,13.48,13.49,13.47,13.48,134800.0,13.48,13.49,13.47,13.48,134800.0
2009-07-22 15:00:00,13.49,13.5,13.48,13.5,24800.0,13.49,13.5,13.48,13.5,24800.0
2009-07-22 15:05:00,13.49,13.5,13.49,13.5,32300.0,13.49,13.5,13.49,13.5,32300.0
2009-07-22 15:10:00,13.49,13.49,13.47,13.47,40600.0,13.49,13.49,13.47,13.47,40600.0
2009-07-22 15:15:00,13.47,13.49,13.46,13.47,418300.0,13.47,13.49,13.46,13.47,418300.0
2009-07-22 15:20:00,13.47,13.49,13.47,13.49,97100.0,13.47,13.49,13.47,13.49,97100.0
2009-07-22 15:25:00,13.49,13.49,13.48,13.48,66900.0,13.49,13.49,13.48,13.48,66900.0
2009-07-22 15:30:00,13.49,13.49,13.47,13.48,96900.0,13.49,13.49,13.47,13.48,96900.0
2009-07-22 15:35:00,13.49,13.49,13.48,13.49,33000.0,13.49,13.49,13.48,13.49,33000.0
2009-07-22 15:40:00,13.49,13.49,13.48,13.49,49100.0,13.49,13.49,13.48,13.49,49100.0
2009-07-22 15:45:00,13.49,13.49,13.48,13.48,40400.0,13.49,13.49,13.48,13.48,40400.0
2009-07-22 15:50:00,13.48,13.49,13.46,13.47,119400.0,13.48,13.49,13.46,13.47,119400.0
2009-07-22 15:55:00,13.48,13.48,13.45,13.45,441800.0,13.48,13.48,13.45,13.45,441800.0
2009-07-23 09:30:00,13.45,13.47,13.44,13.47,294100.0,13.45,13.47,13.44,13.47,294100.0
2009-07-23 09:35:00,13.47,13.49,13.46,13.48,201800.0,13.47,13.49,13.46,13.48,201800.0
2009-07-23 09:40:00,13.49,13.5,13.47,13.49,123900.0,13.49,13.5,13.47,13.49,123900.0
2009-07-23 09:45:00,13.49,13.51,13.48,13.5,156300.0,13.49,13.51,13.48,13.5,156300.0
2009-07-23 09:50:00,13.49,13.5,13.48,13.49,41600.0,13.49,13.5,13.48,13.49,41600.0
2009-07-23 09:55:00,13.49,13.51,13.48,13.48,115200.0,13.49,13.51,13.48,13.48,115200.0
2009-07-23 10:00:00,13.49,13.51,13.47,13.49,139100.0,13.49,13.51,13.47,13.49,139100.0
2009-07-23 10:05:00,13.48,13.5,13.48,13.5,65500.0,13.48,13.5,13.48,13.5,65500.0
2009-07-23 10:10:00,13.51,13.54,13.51,13.53,169200.0,13.51,13.54,13.51,13.53,169200.0
2009-07-23 10:15:00,13.53,13.6,13.53,13.59,167500.0,13.53,13.6,13.53,13.59,167500.0
2009-07-23 10:20:00,13.59,13.62,13.58,13.58,292300.0,13.59,13.62,13.58,13.58,292300.0
2009-07-23 10:25:00,13.59,13.6,13.55,13.56,132900.0,13.59,13.6,13.55,13.56,132900.0
2009-07-23 10:30:00,13.55,13.59,13.53,13.59,103900.0,13.55,13.59,13.53,13.59,103900.0
2009-07-23 10:35:00,13.59,13.61,13.58,13.6,111800.0,13.59,13.61,13.58,13.6,111800.0
2009-07-23 10:40:00,13.59,13.6,13.57,13.58,39800.0,13.59,13.6,13.57,13.58,39800.0
2009-07-23 10:45:00,13.58,13.58,13.56,13.56,71300.0,13.58,13.58,13.56,13.56,71300.0
2009-07-23 10:50:00,13.57,13.57,13.55,13.56,80300.0,13.57,13.57,13.55,13.56,80300.0
2009-07-23 10:55:00,13.57,13.6,13.57,13.6,141300.0,13.57,13.6,13.57,13.6,141300.0
2009-07-23 11:00:00,13.6,13.62,13.59,13.62,65500.0,13.6,13.62,13.59,13.62,65500.0
2009-07-23 11:05:00,13.62,13.62,13.6,13.6,240100.0,13.62,13.62,13.6,13.6,240100.0
2009-07-23 11:10:00,13.6,13.64,13.6,13.64,146000.0,13.6,13.64,13.6,13.64,146000.0
2009-07-23 11:15:00,13.64,13.64,13.6,13.61,131600.0,13.64,13.64,13.6,13.61,131600.0
2009-07-23 11:20:00,13.6,13.63,13.6,13.63,97700.0,13.6,13.63,13.6,13.63,97700.0
2009-07-23 11:25:00,13.63,13.65,13.63,13.64,164100.0,13.63,13.65,13.63,13.64,164100.0
2009-07-23 11:30:00,13.64,13.64,13.61,13.62,112700.0,13.64,13.64,13.61,13.62,112700.0
2009-07-23 11:35:00,13.61,13.63,13.61,13.63,57600.0,13.61,13.63,13.61,13.63,57600.0
2009-07-23 11:40:00,13.63,13.65,13.63,13.64,89400.0,13.63,13.65,13.63,13.64,89400.0
2009-07-23 11:45:00,13.64,13.65,13.62,13.63,40000.0,13.64,13.65,13.62,13.63,40000.0
2009-07-23 11:50:00,13.64,13.65,13.63,13.65,95100.0,13.64,13.65,13.63,13.65,95100.0
2009-07-23 11:55:00,13.64,13.65,13.63,13.64,74400.0,13.64,13.65,13.63,13.64,74400.0
2009-07-23 12:00:00,13.65,13.66,13.63,13.64,239300.0,13.65,13.66,13.63,13.64,239300.0
2009-07-23 12:05:00,13.64,13.64,13.63,13.63,121600.0,13.64,13.64,13.63,13.63,121600.0
2009-07-23 12:10:00,13.64,13.64,13.62,13.63,129700.0,13.64,13.64,13.62,13.63,129700.0
2009-07-23 12:15:00,13.63,13.64,13.63,13.64,71900.0,13.63,13.64,13.63,13.64,71900.0
2009-07-23 12:20:00,13.64,13.65,13.63,13.65,20100.0,13.64,13.65,13.63,13.65,20100.0
2009-07-23 12:25:00,13.65,13.65,13.62,13.63,127100.0,13.65,13.65,13.62,13.63,127100.0
2009-07-23 12:30:00,13.62,13.65,13.62,13.63,207300.0,13.62,13.65,13.62,13.63,207300.0
2009-07-23 12:35:00,13.63,13.64,13.62,13.62,65400.0,13.63,13.64,13.62,13.62,65400.0
2009-07-23 12:40:00,13.63,13.63,13.62,13.62,10400.0,13.63,13.63,13.62,13.62,10400.0
2009-07-23 12:45:00,13.62,13.65,13.62,13.64,112600.0,13.62,13.65,13.62,13.64,112600.0
2009-07-23 12:50:00,13.65,13.65,13.62,13.62,117800.0,13.65,13.65,13.62,13.62,117800.0
2009-07-23 12:55:00,13.62,13.65,13.62,13.65,120500.0,13.62,13.65,13.62,13.65,120500.0
2009-07-23 13:00:00,13.64,13.65,13.61,13.61,68200.0,13.64,13.65,13.61,13.61,68200.0
2009-07-23 13:05:00,13.61,13.62,13.55,13.56,367800.0,13.61,13.62,13.55,13.56,367800.0
2009-07-23 13:10:00,13.56,13.58,13.55,13.57,141600.0,13.56,13.58,13.55,13.57,141600.0
2009-07-23 13:15:00,13.58,13.58,13.56,13.57,42800.0,13.58,13.58,13.56,13.57,42800.0
2009-07-23 13:20:00,13.57,13.58,13.55,13.58,123700.0,13.57,13.58,13.55,13.58,123700.0
2009-07-23 13:25:00,13.58,13.59,13.57,13.58,49800.0,13.58,13.59,13.57,13.58,49800.0
2009-07-23 13:30:00,13.59,13.59,13.58,13.58,11500.0,13.59,13.59,13.58,13.58,11500.0
2009-07-23 13:35:00,13.58,13.61,13.58,13.6,101800.0,13.58,13.61,13.58,13.6,101800.0
2009-07-23 13:40:00,13.61,13.61,13.58,13.59,70800.0,13.61,13.61,13.58,13.59,70800.0
2009-07-23 13:45:00,13.58,13.58,13.57,13.58,34300.0,13.58,13.58,13.57,13.58,34300.0
2009-07-23 13:50:00,13.57,13.58,13.55,13.55,23700.0,13.57,13.58,13.55,13.55,23700.0
2009-07-23 13:55:00,13.55,13.56,13.54,13.54,61300.0,13.55,13.56,13.54,13.54,61300.0
2009-07-23 14:00:00,13.55,13.56,13.54,13.56,92200.0,13.55,13.56,13.54,13.56,92200.0
2009-07-23 14:05:00,13.55,13.57,13.54,13.56,112600.0,13.55,13.57,13.54,13.56,112600.0
2009-07-23 14:10:00,13.57,13.57,13.56,13.56,10200.0,13.57,13.57,13.56,13.56,10200.0
2009-07-23 14:15:00,13.56,13.57,13.56,13.56,12000.0,13.56,13.57,13.56,13.56,12000.0
2009-07-23 14:20:00,13.56,13.57,13.56,13.57,94100.0,13.56,13.57,13.56,13.57,94100.0
2009-07-23 14:25:00,13.57,13.58,13.56,13.57,18300.0,13.57,13.58,13.56,13.57,18300.0
2009-07-23 14:30:00,13.58,13.58,13.57,13.58,6300.0,13.58,13.58,13.57,13.58,6300.0
2009-07-23 14:35:00,13.57,13.58,13.57,13.57,18200.0,13.57,13.58,13.57,13.57,18200.0
2009-07-23 14:40:00,13.58,13.58,13.57,13.57,22700.0,13.58,13.58,13.57,13.57,22700.0
2009-07-23 14:45:00,13.58,13.59,13.57,13.59,50000.0,13.58,13.59,13.57,13.59,50000.0
2009-07-23 14:50:00,13.59,13.59,13.58,13.59,6800.0,13.59,13.59,13.58,13.59,6800.0
2009-07-23 14:55:00,13.59,13.59,13.58,13.58,33300.0,13.59,13.59,13.58,13.58,33300.0
2009-07-23 15:00:00,13.59,13.59,13.58,13.58,8800.0,13.59,13.59,13.58,13.58,8800.0
2009-07-23 15:05:00,13.59,13.59,13.58,13.58,47200.0,13.59,13.59,13.58,13.58,47200.0
2009-07-23 15:10:00,13.58,13.59,13.57,13.57,71600.0,13.58,13.59,13.57,13.57,71600.0
2009-07-23 15:15:00,13.58,13.58,13.57,13.57,16100.0,13.58,13.58,13.57,13.57,16100.0
2009-07-23 15:20:00,13.58,13.58,13.57,13.58,16200.0,13.58,13.58,13.57,13.58,16200.0
2009-07-23 15:25:00,13.57,13.58,13.56,13.56,56300.0,13.57,13.58,13.56,13.56,56300.0
2009-07-23 15:30:00,13.56,13.57,13.55,13.55,62300.0,13.56,13.57,13.55,13.55,62300.0
2009-07-23 15:35:00,13.55,13.56,13.55,13.56,85400.0,13.55,13.56,13.55,13.56,85400.0
2009-07-23 15:40:00,13.56,13.56,13.54,13.55,80000.0,13.56,13.56,13.54,13.55,80000.0
2009-07-23 15:45:00,13.54,13.55,13.54,13.55,104900.0,13.54,13.55,13.54,13.55,104900.0
2009-07-23 15:50:00,13.54,13.55,13.54,13.55,94700.0,13.54,13.55,13.54,13.55,94700.0
2009-07-23 15:55:00,13.55,13.55,13.51,13.53,242700.0,13.55,13.55,13.51,13.53,242700.0
2009-07-24 09:30:00,13.6,13.6,13.57,13.58,100100.0,13.6,13.6,13.57,13.58,100100.0
2009-07-24 09:35:00,13.59,13.61,13.58,13.6,199100.0,13.59,13.61,13.58,13.6,199100.0
2009-07-24 09:40:00,13.6,13.64,13.6,13.63,67800.0,13.6,13.64,13.6,13.63,67800.0
2009-07-24 09:45:00,13.63,13.64,13.61,13.62,121800.0,13.63,13.64,13.61,13.62,121800.0
2009-07-24 09:50:00,13.62,13.62,13.6,13.61,57100.0,13.62,13.62,13.6,13.61,57100.0
2009-07-24 09:55:00,13.61,13.61,13.56,13.57,140000.0,13.61,13.61,13.56,13.57,140000.0
2009-07-24 10:00:00,13.57,13.58,13.54,13.56,91100.0,13.57,13.58,13.54,13.56,91100.0
2009-07-24 10:05:00,13.56,13.59,13.56,13.57,44400.0,13.56,13.59,13.56,13.57,44400.0
2009-07-24 10:10:00,13.56,13.58,13.56,13.58,39500.0,13.56,13.58,13.56,13.58,39500.0
2009-07-24 10:15:00,13.57,13.6,13.57,13.59,85400.0,13.57,13.6,13.57,13.59,85400.0
2009-07-24 10:20:00,13.59,13.6,13.58,13.6,33200.0,13.59,13.6,13.58,13.6,33200.0
2009-07-24 10:25:00,13.6,13.62,13.59,13.62,28100.0,13.6,13.62,13.59,13.62,28100.0
2009-07-24 10:30:00,13.62,13.62,13.59,13.6,33400.0,13.62,13.62,13.59,13.6,33400.0
2009-07-24 10:35:00,13.61,13.61,13.59,13.6,68300.0,13.61,13.61,13.59,13.6,68300.0
2009-07-24 10:40:00,13.6,13.6,13.59,13.59,31600.0,13.6,13.6,13.59,13.59,31600.0
2009-07-24 10:45:00,13.59,13.61,13.59,13.6,17900.0,13.59,13.61,13.59,13.6,17900.0
2009-07-24 10:50:00,13.61,13.61,13.57,13.58,39600.0,13.61,13.61,13.57,13.58,39600.0
2009-07-24 10:55:00,13.58,13.58,13.54,13.58,38100.0,13.58,13.58,13.54,13.58,38100.0
2009-07-24 11:00:00,13.59,13.6,13.56,13.58,18700.0,13.59,13.6,13.56,13.58,18700.0
2009-07-24 11:05:00,13.58,13.58,13.56,13.57,26900.0,13.58,13.58,13.56,13.57,26900.0
2009-07-24 11:10:00,13.58,13.62,13.57,13.62,43000.0,13.58,13.62,13.57,13.62,43000.0
2009-07-24 11:15:00,13.62,13.65,13.61,13.63,37300.0,13.62,13.65,13.61,13.63,37300.0
2009-07-24 11:20:00,13.63,13.64,13.61,13.62,31000.0,13.63,13.64,13.61,13.62,31000.0
2009-07-24 11:25:00,13.62,13.64,13.62,13.63,21100.0,13.62,13.64,13.62,13.63,21100.0
2009-07-24 11:30:00,13.63,13.64,13.63,13.64,25900.0,13.63,13.64,13.63,13.64,25900.0
2009-07-24 11:35:00,13.63,13.65,13.63,13.64,47700.0,13.63,13.65,13.63,13.64,47700.0
2009-07-24 11:40:00,13.63,13.64,13.62,13.64,22300.0,13.63,13.64,13.62,13.64,22300.0
2009-07-24 11:45:00,13.63,13.64,13.63,13.64,30100.0,13.63,13.64,13.63,13.64,30100.0
2009-07-24 11:50:00,13.63,13.64,13.63,13.64,45300.0,13.63,13.64,13.63,13.64,45300.0
2009-07-24 11:55:00,13.64,13.67,13.63,13.67,46300.0,13.64,13.67,13.63,13.67,46300.0
2009-07-24 12:00:00,13.66,13.67,13.66,13.67,50300.0,13.66,13.67,13.66,13.67,50300.0
2009-07-24 12:05:00,13.66,13.67,13.65,13.67,18000.0,13.66,13.67,13.65,13.67,18000.0
2009-07-24 12:10:00,13.67,13.68,13.66,13.66,61700.0,13.67,13.68,13.66,13.66,61700.0
2009-07-24 12:15:00,13.67,13.68,13.67,13.67,49100.0,13.67,13.68,13.67,13.67,49100.0
2009-07-24 12:20:00,13.68,13.68,13.64,13.65,114400.0,13.68,13.68,13.64,13.65,114400.0
2009-07-24 12:25:00,13.64,13.66,13.64,13.65,47100.0,13.64,13.66,13.64,13.65,47100.0
2009-07-24 12:30:00,13.66,13.67,13.66,13.67,10600.0,13.66,13.67,13.66,13.67,10600.0
2009-07-24 12:35:00,13.67,13.67,13.66,13.67,11000.0,13.67,13.67,13.66,13.67,11000.0
2009-07-24 12:40:00,13.67,13.67,13.66,13.67,14400.0,13.67,13.67,13.66,13.67,14400.0
2009-07-24 12:45:00,13.66,13.67,13.66,13.67,11600.0,13.66,13.67,13.66,13.67,11600.0
2009-07-24 12:50:00,13.68,13.68,13.67,13.67,10200.0,13.68,13.68,13.67,13.67,10200.0
2009-07-24 12:55:00,13.68,13.68,13.66,13.67,33200.0,13.68,13.68,13.66,13.67,33200.0
2009-07-24 13:00:00,13.67,13.67,13.65,13.66,62700.0,13.67,13.67,13.65,13.66,62700.0
2009-07-24 13:05:00,13.65,13.66,13.64,13.65,26200.0,13.65,13.66,13.64,13.65,26200.0
2009-07-24 13:10:00,13.65,13.66,13.64,13.64,44100.0,13.65,13.66,13.64,13.64,44100.0
2009-07-24 13:15:00,13.65,13.66,13.64,13.66,47800.0,13.65,13.66,13.64,13.66,47800.0
2009-07-24 13:20:00,13.66,13.68,13.65,13.67,28600.0,13.66,13.68,13.65,13.67,28600.0
2009-07-24 13:25:00,13.67,13.68,13.66,13.68,26200.0,13.67,13.68,13.66,13.68,26200.0
2009-07-24 13:30:00,13.68,13.68,13.67,13.67,22000.0,13.68,13.68,13.67,13.67,22000.0
2009-07-24 13:35:00,13.68,13.68,13.67,13.67,8800.0,13.68,13.68,13.67,13.67,8800.0
2009-07-24 13:40:00,13.68,13.69,13.68,13.68,18300.0,13.68,13.69,13.68,13.68,18300.0
2009-07-24 13:45:00,13.68,13.69,13.68,13.68,19400.0,13.68,13.69,13.68,13.68,19400.0
2009-07-24 13:50:00,13.68,13.68,13.67,13.67,8900.0,13.68,13.68,13.67,13.67,8900.0
2009-07-24 13:55:00,13.68,13.68,13.67,13.68,24600.0,13.68,13.68,13.67,13.68,24600.0
2009-07-24 14:00:00,13.67,13.67,13.65,13.66,101000.0,13.67,13.67,13.65,13.66,101000.0
2009-07-24 14:05:00,13.67,13.67,13.66,13.67,32700.0,13.67,13.67,13.66,13.67,32700.0
2009-07-24 14:10:00,13.67,13.67,13.66,13.66,6000.0,13.67,13.67,13.66,13.66,6000.0
2009-07-24 14:15:00,13.67,13.68,13.67,13.67,10200.0,13.67,13.68,13.67,13.67,10200.0
2009-07-24 14:20:00,13.68,13.68,13.64,13.66,45200.0,13.68,13.68,13.64,13.66,45200.0
2009-07-24 14:25:00,13.66,13.66,13.65,13.65,42100.0,13.66,13.66,13.65,13.65,42100.0
2009-07-24 14:30:00,13.65,13.66,13.65,13.66,6500.0,13.65,13.66,13.65,13.66,6500.0
2009-07-24 14:35:00,13.66,13.66,13.65,13.65,6200.0,13.66,13.66,13.65,13.65,6200.0
2009-07-24 14:40:00,13.65,13.66,13.65,13.65,10100.0,13.65,13.66,13.65,13.65,10100.0
2009-07-24 14:45:00,13.66,13.66,13.65,13.66,8900.0,13.66,13.66,13.65,13.66,8900.0
2009-07-24 14:50:00,13.66,13.66,13.65,13.66,10500.0,13.66,13.66,13.65,13.66,10500.0
2009-07-24 14:55:00,13.65,13.66,13.65,13.66,8800.0,13.65,13.66,13.65,13.66,8800.0
2009-07-24 15:00:00,13.65,13.66,13.65,13.65,15000.0,13.65,13.66,13.65,13.65,15000.0
2009-07-24 15:05:00,13.66,13.66,13.65,13.65,44900.0,13.66,13.66,13.65,13.65,44900.0
2009-07-24 15:10:00,13.65,13.66,13.65,13.65,43200.0,13.65,13.66,13.65,13.65,43200.0
2009-07-24 15:15:00,13.66,13.66,13.65,13.66,10800.0,13.66,13.66,13.65,13.66,10800.0
2009-07-24 15:20:00,13.65,13.66,13.64,13.64,89200.0,13.65,13.66,13.64,13.64,89200.0
2009-07-24 15:25:00,13.64,13.66,13.64,13.66,82300.0,13.64,13.66,13.64,13.66,82300.0
2009-07-24 15:30:00,13.65,13.66,13.64,13.66,192000.0,13.65,13.66,13.64,13.66,192000.0
2009-07-24 15:35:00,13.66,13.66,13.65,13.66,178500.0,13.66,13.66,13.65,13.66,178500.0
2009-07-24 15:40:00,13.65,13.67,13.65,13.67,38900.0,13.65,13.67,13.65,13.67,38900.0
2009-07-24 15:45:00,13.67,13.67,13.66,13.67,48100.0,13.67,13.67,13.66,13.67,48100.0
2009-07-24 15:50:00,13.67,13.67,13.66,13.66,62600.0,13.67,13.67,13.66,13.66,62600.0
2009-07-24 15:55:00,13.66,13.67,13.66,13.67,225000.0,13.66,13.67,13.66,13.67,225000.0
2009-07-27 11:15:00,13.8,13.82,13.79,13.8,11200.0,13.8,13.82,13.79,13.8,11200.0
2009-07-27 11:20:00,13.79,13.82,13.79,13.8,15700.0,13.79,13.82,13.79,13.8,15700.0
2009-07-27 11:25:00,13.81,13.81,13.79,13.79,30100.0,13.81,13.81,13.79,13.79,30100.0
2009-07-27 11:30:00,13.79,13.81,13.78,13.8,31600.0,13.79,13.81,13.78,13.8,31600.0
2009-07-27 11:35:00,13.8,13.8,13.78,13.79,10100.0,13.8,13.8,13.78,13.79,10100.0
2009-07-27 11:40:00,13.78,13.8,13.78,13.79,26200.0,13.78,13.8,13.78,13.79,26200.0
2009-07-27 11:45:00,13.79,13.8,13.78,13.78,27100.0,13.79,13.8,13.78,13.78,27100.0
2009-07-27 11:50:00,13.78,13.79,13.77,13.79,21300.0,13.78,13.79,13.77,13.79,21300.0
2009-07-27 11:55:00,13.79,13.79,13.75,13.76,36800.0,13.79,13.79,13.75,13.76,36800.0
2009-07-27 12:00:00,13.76,13.77,13.74,13.77,22900.0,13.76,13.77,13.74,13.77,22900.0
2009-07-27 12:05:00,13.77,13.79,13.76,13.79,29300.0,13.77,13.79,13.76,13.79,29300.0
2009-07-27 12:10:00,13.78,13.79,13.76,13.77,28100.0,13.78,13.79,13.76,13.77,28100.0
2009-07-27 12:15:00,13.77,13.78,13.76,13.78,38200.0,13.77,13.78,13.76,13.78,38200.0
2009-07-27 12:20:00,13.78,13.79,13.77,13.78,45000.0,13.78,13.79,13.77,13.78,45000.0
2009-07-27 12:25:00,13.78,13.78,13.76,13.77,82900.0,13.78,13.78,13.76,13.77,82900.0
2009-07-27 12:30:00,13.76,13.77,13.75,13.76,36800.0,13.76,13.77,13.75,13.76,36800.0
2009-07-27 12:35:00,13.76,13.78,13.76,13.78,32200.0,13.76,13.78,13.76,13.78,32200.0
2009-07-27 12:40:00,13.77,13.79,13.76,13.77,33800.0,13.77,13.79,13.76,13.77,33800.0
2009-07-27 12:45:00,13.77,13.78,13.76,13.77,23600.0,13.77,13.78,13.76,13.77,23600.0
2009-07-27 12:50:00,13.77,13.79,13.77,13.78,110100.0,13.77,13.79,13.77,13.78,110100.0
2009-07-27 12:55:00,13.79,13.79,13.78,13.79,12000.0,13.79,13.79,13.78,13.79,12000.0
2009-07-27 13:00:00,13.78,13.8,13.78,13.8,50300.0,13.78,13.8,13.78,13.8,50300.0
2009-07-27 13:05:00,13.8,13.8,13.78,13.79,24200.0,13.8,13.8,13.78,13.79,24200.0
2009-07-27 13:10:00,13.78,13.8,13.78,13.79,36100.0,13.78,13.8,13.78,13.79,36100.0
2009-07-27 13:15:00,13.8,13.8,13.79,13.8,36800.0,13.8,13.8,13.79,13.8,36800.0
2009-07-27 13:20:00,13.79,13.8,13.78,13.8,43300.0,13.79,13.8,13.78,13.8,43300.0
2009-07-27 13:25:00,13.8,13.8,13.79,13.79,30000.0,13.8,13.8,13.79,13.79,30000.0
2009-07-27 13:30:00,13.79,13.79,13.78,13.79,29400.0,13.79,13.79,13.78,13.79,29400.0
2009-07-27 13:35:00,13.79,13.8,13.79,13.79,18500.0,13.79,13.8,13.79,13.79,18500.0
2009-07-27 13:40:00,13.79,13.8,13.78,13.78,16500.0,13.79,13.8,13.78,13.78,16500.0
2009-07-27 13:45:00,13.79,13.8,13.79,13.8,22700.0,13.79,13.8,13.79,13.8,22700.0
2009-07-27 13:50:00,13.79,13.8,13.79,13.8,83300.0,13.79,13.8,13.79,13.8,83300.0
2009-07-27 13:55:00,13.8,13.81,13.79,13.8,32600.0,13.8,13.81,13.79,13.8,32600.0
2009-07-27 14:00:00,13.79,13.8,13.78,13.79,10400.0,13.79,13.8,13.78,13.79,10400.0
2009-07-27 14:05:00,13.79,13.8,13.78,13.8,43300.0,13.79,13.8,13.78,13.8,43300.0
2009-07-27 14:10:00,13.79,13.8,13.79,13.8,12600.0,13.79,13.8,13.79,13.8,12600.0
2009-07-27 14:15:00,13.8,13.8,13.79,13.8,9400.0,13.8,13.8,13.79,13.8,9400.0
2009-07-27 14:20:00,13.79,13.8,13.79,13.8,13700.0,13.79,13.8,13.79,13.8,13700.0
2009-07-27 14:25:00,13.79,13.8,13.79,13.79,9900.0,13.79,13.8,13.79,13.79,9900.0
2009-07-27 14:30:00,13.79,13.8,13.79,13.8,7800.0,13.79,13.8,13.79,13.8,7800.0
2009-07-27 14:35:00,13.8,13.8,13.79,13.8,21200.0,13.8,13.8,13.79,13.8,21200.0
2009-07-27 14:40:00,13.79,13.81,13.79,13.81,92700.0,13.79,13.81,13.79,13.81,92700.0
2009-07-27 14:45:00,13.81,13.83,13.8,13.82,38000.0,13.81,13.83,13.8,13.82,38000.0
2009-07-27 14:50:00,13.82,13.83,13.81,13.83,365600.0,13.82,13.83,13.81,13.83,365600.0
2009-07-27 14:55:00,13.83,13.83,13.82,13.83,60400.0,13.83,13.83,13.82,13.83,60400.0
2009-07-27 15:00:00,13.82,13.84,13.82,13.82,63700.0,13.82,13.84,13.82,13.82,63700.0
2009-07-27 15:05:00,13.82,13.83,13.82,13.82,168900.0,13.82,13.83,13.82,13.82,168900.0
2009-07-27 15:10:00,13.81,13.83,13.81,13.83,96800.0,13.81,13.83,13.81,13.83,96800.0
2009-07-27 15:15:00,13.82,13.83,13.82,13.83,119800.0,13.82,13.83,13.82,13.83,119800.0
2009-07-27 15:20:00,13.82,13.83,13.82,13.83,12500.0,13.82,13.83,13.82,13.83,12500.0
2009-07-27 15:25:00,13.83,13.83,13.82,13.82,19000.0,13.83,13.83,13.82,13.82,19000.0
2009-07-27 15:30:00,13.82,13.83,13.82,13.82,59400.0,13.82,13.83,13.82,13.82,59400.0
2009-07-27 15:35:00,13.82,13.83,13.82,13.83,18600.0,13.82,13.83,13.82,13.83,18600.0
2009-07-27 15:40:00,13.82,13.83,13.82,13.83,21300.0,13.82,13.83,13.82,13.83,21300.0
2009-07-27 15:45:00,13.83,13.83,13.82,13.83,24000.0,13.83,13.83,13.82,13.83,24000.0
2009-07-27 15:50:00,13.83,13.83,13.82,13.83,58300.0,13.83,13.83,13.82,13.83,58300.0
2009-07-27 15:55:00,13.82,13.83,13.82,13.83,171500.0,13.82,13.83,13.82,13.83,171500.0
2009-07-28 09:30:00,13.66,13.68,13.64,13.66,360000.0,13.66,13.68,13.64,13.66,360000.0
2009-07-28 09:35:00,13.67,13.68,13.66,13.67,86300.0,13.67,13.68,13.66,13.67,86300.0
2009-07-28 09:40:00,13.67,13.7,13.66,13.69,65500.0,13.67,13.7,13.66,13.69,65500.0
2009-07-28 09:45:00,13.69,13.69,13.66,13.69,61600.0,13.69,13.69,13.66,13.69,61600.0
2009-07-28 09:50:00,13.68,13.69,13.67,13.67,84700.0,13.68,13.69,13.67,13.67,84700.0
2009-07-28 09:55:00,13.68,13.7,13.67,13.7,67600.0,13.68,13.7,13.67,13.7,67600.0
2009-07-28 10:00:00,13.69,13.69,13.65,13.66,85500.0,13.69,13.69,13.65,13.66,85500.0
2009-07-28 10:05:00,13.66,13.68,13.64,13.64,85500.0,13.66,13.68,13.64,13.64,85500.0
2009-07-28 10:10:00,13.64,13.64,13.59,13.6,182800.0,13.64,13.64,13.59,13.6,182800.0
2009-07-28 10:15:00,13.6,13.66,13.6,13.64,43200.0,13.6,13.66,13.6,13.64,43200.0
2009-07-28 10:20:00,13.64,13.65,13.63,13.64,120500.0,13.64,13.65,13.63,13.64,120500.0
2009-07-28 10:25:00,13.64,13.64,13.61,13.61,145000.0,13.64,13.64,13.61,13.61,145000.0
2009-07-28 10:30:00,13.61,13.65,13.61,13.64,98300.0,13.61,13.65,13.61,13.64,98300.0
2009-07-28 10:35:00,13.64,13.64,13.62,13.62,9900.0,13.64,13.64,13.62,13.62,9900.0
2009-07-28 10:40:00,13.62,13.62,13.51,13.51,323000.0,13.62,13.62,13.51,13.51,323000.0
2009-07-28 10:45:00,13.52,13.56,13.49,13.55,250000.0,13.52,13.56,13.49,13.55,250000.0
2009-07-28 10:50:00,13.54,13.55,13.51,13.52,38500.0,13.54,13.55,13.51,13.52,38500.0
2009-07-28 10:55:00,13.53,13.53,13.52,13.53,44800.0,13.53,13.53,13.52,13.53,44800.0
2009-07-28 11:00:00,13.52,13.54,13.52,13.53,46800.0,13.52,13.54,13.52,13.53,46800.0
2009-07-28 11:05:00,13.53,13.53,13.5,13.5,115000.0,13.53,13.53,13.5,13.5,115000.0
2009-07-28 11:10:00,13.5,13.5,13.43,13.44,216600.0,13.5,13.5,13.43,13.44,216600.0
2009-07-28 11:15:00,13.43,13.49,13.43,13.47,79000.0,13.43,13.49,13.43,13.47,79000.0
2009-07-28 11:20:00,13.47,13.47,13.45,13.46,49300.0,13.47,13.47,13.45,13.46,49300.0
2009-07-28 11:25:00,13.46,13.47,13.43,13.43,75500.0,13.46,13.47,13.43,13.43,75500.0
2009-07-28 11:30:00,13.43,13.45,13.41,13.44,107000.0,13.43,13.45,13.41,13.44,107000.0
2009-07-28 11:35:00,13.45,13.45,13.42,13.44,81300.0,13.45,13.45,13.42,13.44,81300.0
2009-07-28 11:40:00,13.44,13.45,13.39,13.39,106500.0,13.44,13.45,13.39,13.39,106500.0
2009-07-28 11:45:00,13.39,13.44,13.39,13.43,125800.0,13.39,13.44,13.39,13.43,125800.0
2009-07-28 11:50:00,13.43,13.48,13.43,13.48,70100.0,13.43,13.48,13.43,13.48,70100.0
2009-07-28 11:55:00,13.48,13.49,13.47,13.48,81200.0,13.48,13.49,13.47,13.48,81200.0
2009-07-28 12:00:00,13.47,13.48,13.45,13.47,29000.0,13.47,13.48,13.45,13.47,29000.0
2009-07-28 12:05:00,13.48,13.49,13.46,13.49,38800.0,13.48,13.49,13.46,13.49,38800.0
2009-07-28 12:10:00,13.48,13.52,13.47,13.52,36200.0,13.48,13.52,13.47,13.52,36200.0
2009-07-28 12:15:00,13.52,13.53,13.51,13.51,41300.0,13.52,13.53,13.51,13.51,41300.0
2009-07-28 12:20:00,13.51,13.51,13.5,13.5,26200.0,13.51,13.51,13.5,13.5,26200.0
2009-07-28 12:25:00,13.5,13.53,13.5,13.53,22700.0,13.5,13.53,13.5,13.53,22700.0
2009-07-28 12:30:00,13.52,13.53,13.51,13.52,29200.0,13.52,13.53,13.51,13.52,29200.0
2009-07-28 12:35:00,13.53,13.54,13.52,13.54,45200.0,13.53,13.54,13.52,13.54,45200.0
2009-07-28 12:40:00,13.54,13.55,13.52,13.52,26300.0,13.54,13.55,13.52,13.52,26300.0
2009-07-28 12:45:00,13.51,13.52,13.49,13.5,139600.0,13.51,13.52,13.49,13.5,139600.0
2009-07-28 12:50:00,13.5,13.5,13.49,13.5,16700.0,13.5,13.5,13.49,13.5,16700.0
2009-07-28 12:55:00,13.5,13.5,13.49,13.49,20800.0,13.5,13.5,13.49,13.49,20800.0
2009-07-28 13:00:00,13.49,13.49,13.47,13.48,22900.0,13.49,13.49,13.47,13.48,22900.0
2009-07-28 13:05:00,13.48,13.5,13.47,13.49,23700.0,13.48,13.5,13.47,13.49,23700.0
2009-07-28 13:10:00,13.5,13.53,13.49,13.53,47800.0,13.5,13.53,13.49,13.53,47800.0
2009-07-28 13:15:00,13.53,13.53,13.52,13.53,35900.0,13.53,13.53,13.52,13.53,35900.0
2009-07-28 13:20:00,13.53,13.55,13.53,13.54,74300.0,13.53,13.55,13.53,13.54,74300.0
2009-07-28 13:25:00,13.54,13.55,13.53,13.54,39600.0,13.54,13.55,13.53,13.54,39600.0
2009-07-28 13:30:00,13.54,13.55,13.53,13.53,28700.0,13.54,13.55,13.53,13.53,28700.0
2009-07-28 13:35:00,13.54,13.54,13.52,13.54,16900.0,13.54,13.54,13.52,13.54,16900.0
2009-07-28 13:40:00,13.53,13.54,13.52,13.53,19600.0,13.53,13.54,13.52,13.53,19600.0
2009-07-28 13:45:00,13.52,13.53,13.52,13.52,11100.0,13.52,13.53,13.52,13.52,11100.0
2009-07-28 13:50:00,13.52,13.53,13.51,13.52,36200.0,13.52,13.53,13.51,13.52,36200.0
2009-07-28 13:55:00,13.52,13.54,13.52,13.52,41800.0,13.52,13.54,13.52,13.52,41800.0
2009-07-28 14:00:00,13.51,13.51,13.5,13.51,22600.0,13.51,13.51,13.5,13.51,22600.0
2009-07-28 14:05:00,13.52,13.54,13.51,13.53,19900.0,13.52,13.54,13.51,13.53,19900.0
2009-07-28 14:10:00,13.53,13.55,13.53,13.55,66700.0,13.53,13.55,13.53,13.55,66700.0
2009-07-28 14:15:00,13.54,13.56,13.54,13.54,36800.0,13.54,13.56,13.54,13.54,36800.0
2009-07-28 14:20:00,13.54,13.55,13.53,13.53,11900.0,13.54,13.55,13.53,13.53,11900.0
2009-07-28 14:25:00,13.53,13.54,13.53,13.54,9300.0,13.53,13.54,13.53,13.54,9300.0
2009-07-28 14:30:00,13.55,13.56,13.54,13.56,27300.0,13.55,13.56,13.54,13.56,27300.0
2009-07-28 14:35:00,13.55,13.56,13.55,13.55,23200.0,13.55,13.56,13.55,13.55,23200.0
2009-07-28 14:40:00,13.55,13.56,13.54,13.54,15200.0,13.55,13.56,13.54,13.54,15200.0
2009-07-28 14:45:00,13.54,13.54,13.51,13.52,31800.0,13.54,13.54,13.51,13.52,31800.0
2009-07-28 14:50:00,13.51,13.68,13.51,13.51,6400.0,13.51,13.68,13.51,13.51,6400.0
2009-07-28 14:55:00,13.52,13.52,13.51,13.52,7400.0,13.52,13.52,13.51,13.52,7400.0
2009-07-28 15:00:00,13.52,13.52,13.51,13.52,18600.0,13.52,13.52,13.51,13.52,18600.0
2009-07-28 15:05:00,13.52,13.52,13.51,13.52,47300.0,13.52,13.52,13.51,13.52,47300.0
2009-07-28 15:10:00,13.52,13.53,13.51,13.52,49100.0,13.52,13.53,13.51,13.52,49100.0
2009-07-28 15:15:00,13.52,13.53,13.51,13.51,64900.0,13.52,13.53,13.51,13.51,64900.0
2009-07-28 15:20:00,13.52,13.52,13.51,13.52,15300.0,13.52,13.52,13.51,13.52,15300.0
2009-07-28 15:25:00,13.52,13.52,13.51,13.52,74000.0,13.52,13.52,13.51,13.52,74000.0
2009-07-28 15:30:00,13.51,13.52,13.51,13.51,24200.0,13.51,13.52,13.51,13.51,24200.0
2009-07-28 15:35:00,13.51,13.53,13.51,13.53,39000.0,13.51,13.53,13.51,13.53,39000.0
2009-07-28 15:40:00,13.52,13.53,13.52,13.52,29300.0,13.52,13.53,13.52,13.52,29300.0
2009-07-28 15:45:00,13.52,13.55,13.52,13.54,48000.0,13.52,13.55,13.52,13.54,48000.0
2009-07-28 15:50:00,13.54,13.55,13.52,13.52,68800.0,13.54,13.55,13.52,13.52,68800.0
2009-07-28 15:55:00,13.52,13.53,13.49,13.52,256700.0,13.52,13.53,13.49,13.52,256700.0
2009-07-29 09:30:00,13.39,13.41,13.38,13.39,281300.0,13.39,13.41,13.38,13.39,281300.0
2009-07-29 09:35:00,13.39,13.39,13.3,13.32,228700.0,13.39,13.39,13.3,13.32,228700.0
2009-07-29 09:40:00,13.33,13.33,13.26,13.3,238500.0,13.33,13.33,13.26,13.3,238500.0
2009-07-29 09:45:00,13.3,13.34,13.29,13.29,156100.0,13.3,13.34,13.29,13.29,156100.0
2009-07-29 09:50:00,13.29,13.3,13.27,13.29,54400.0,13.29,13.3,13.27,13.29,54400.0
2009-07-29 09:55:00,13.3,13.31,13.28,13.3,141900.0,13.3,13.31,13.28,13.3,141900.0
2009-07-29 10:00:00,13.31,13.32,13.29,13.32,200400.0,13.31,13.32,13.29,13.32,200400.0
2009-07-29 10:05:00,13.32,13.34,13.31,13.31,53400.0,13.32,13.34,13.31,13.31,53400.0
2009-07-29 10:10:00,13.31,13.32,13.31,13.31,42700.0,13.31,13.32,13.31,13.31,42700.0
2009-07-29 10:15:00,13.31,13.31,13.28,13.29,32600.0,13.31,13.31,13.28,13.29,32600.0
2009-07-29 10:20:00,13.28,13.3,13.26,13.28,216300.0,13.28,13.3,13.26,13.28,216300.0
2009-07-29 10:25:00,13.29,13.3,13.28,13.28,59500.0,13.29,13.3,13.28,13.28,59500.0
2009-07-29 10:30:00,13.28,13.28,13.21,13.21,199100.0,13.28,13.28,13.21,13.21,199100.0
2009-07-29 10:35:00,13.22,13.22,13.17,13.19,256700.0,13.22,13.22,13.17,13.19,256700.0
2009-07-29 10:40:00,13.19,13.2,13.16,13.17,119200.0,13.19,13.2,13.16,13.17,119200.0
2009-07-29 10:45:00,13.18,13.2,13.17,13.19,46600.0,13.18,13.2,13.17,13.19,46600.0
2009-07-29 10:50:00,13.2,13.2,13.18,13.18,40400.0,13.2,13.2,13.18,13.18,40400.0
2009-07-29 10:55:00,13.19,13.2,13.17,13.17,65400.0,13.19,13.2,13.17,13.17,65400.0
2009-07-29 11:00:00,13.17,13.19,13.17,13.17,137900.0,13.17,13.19,13.17,13.17,137900.0
2009-07-29 11:05:00,13.17,13.18,13.14,13.17,205500.0,13.17,13.18,13.14,13.17,205500.0
2009-07-29 11:10:00,13.17,13.18,13.12,13.13,101300.0,13.17,13.18,13.12,13.13,101300.0
2009-07-29 11:15:00,13.12,13.12,13.01,13.03,374100.0,13.12,13.12,13.01,13.03,374100.0
2009-07-29 11:20:00,13.02,13.03,12.97,13.0,367700.0,13.02,13.03,12.97,13.0,367700.0
2009-07-29 11:25:00,12.99,13.05,12.99,13.04,112300.0,12.99,13.05,12.99,13.04,112300.0
2009-07-29 11:30:00,13.05,13.05,13.03,13.05,80400.0,13.05,13.05,13.03,13.05,80400.0
2009-07-29 11:35:00,13.06,13.08,13.05,13.07,31100.0,13.06,13.08,13.05,13.07,31100.0
2009-07-29 11:40:00,13.07,13.08,13.05,13.08,25800.0,13.07,13.08,13.05,13.08,25800.0
2009-07-29 11:45:00,13.08,13.08,13.06,13.06,25700.0,13.08,13.08,13.06,13.06,25700.0
2009-07-29 11:50:00,13.07,13.14,13.06,13.12,142200.0,13.07,13.14,13.06,13.12,142200.0
2009-07-29 11:55:00,13.13,13.13,13.11,13.12,30400.0,13.13,13.13,13.11,13.12,30400.0
2009-07-29 12:00:00,13.12,13.13,13.11,13.13,25100.0,13.12,13.13,13.11,13.13,25100.0
2009-07-29 12:05:00,13.13,13.13,13.09,13.09,39500.0,13.13,13.13,13.09,13.09,39500.0
2009-07-29 12:10:00,13.09,13.1,13.08,13.08,69700.0,13.09,13.1,13.08,13.08,69700.0
2009-07-29 12:15:00,13.09,13.1,13.07,13.09,40300.0,13.09,13.1,13.07,13.09,40300.0
2009-07-29 12:20:00,13.09,13.09,13.06,13.06,22000.0,13.09,13.09,13.06,13.06,22000.0
2009-07-29 12:25:00,13.06,13.07,13.06,13.06,15600.0,13.06,13.07,13.06,13.06,15600.0
2009-07-29 12:30:00,13.06,13.09,13.06,13.09,11400.0,13.06,13.09,13.06,13.09,11400.0
2009-07-29 12:35:00,13.09,13.1,13.08,13.1,15200.0,13.09,13.1,13.08,13.1,15200.0
2009-07-29 12:40:00,13.09,13.1,13.08,13.08,119500.0,13.09,13.1,13.08,13.08,119500.0
2009-07-29 12:45:00,13.08,13.09,13.08,13.08,14000.0,13.08,13.09,13.08,13.08,14000.0
2009-07-29 12:50:00,13.08,13.09,13.08,13.08,40500.0,13.08,13.09,13.08,13.08,40500.0
2009-07-29 12:55:00,13.08,13.1,13.07,13.1,40200.0,13.08,13.1,13.07,13.1,40200.0
2009-07-29 13:00:00,13.1,13.1,13.06,13.08,23200.0,13.1,13.1,13.06,13.08,23200.0
2009-07-29 13:05:00,13.07,13.08,13.05,13.06,52100.0,13.07,13.08,13.05,13.06,52100.0
2009-07-29 13:10:00,13.06,13.08,13.06,13.06,23300.0,13.06,13.08,13.06,13.06,23300.0
2009-07-29 13:15:00,13.06,13.07,13.06,13.06,22600.0,13.06,13.07,13.06,13.06,22600.0
2009-07-29 13:20:00,13.06,13.08,13.05,13.06,32600.0,13.06,13.08,13.05,13.06,32600.0
2009-07-29 13:25:00,13.06,13.07,13.06,13.06,27200.0,13.06,13.07,13.06,13.06,27200.0
2009-07-29 13:30:00,13.06,13.06,13.05,13.05,124900.0,13.06,13.06,13.05,13.05,124900.0
2009-07-29 13:35:00,13.05,13.07,13.05,13.07,18000.0,13.05,13.07,13.05,13.07,18000.0
2009-07-29 13:40:00,13.06,13.07,13.06,13.07,37800.0,13.06,13.07,13.06,13.07,37800.0
2009-07-29 13:45:00,13.06,13.07,13.05,13.05,70900.0,13.06,13.07,13.05,13.05,70900.0
2009-07-29 13:50:00,13.06,13.06,13.05,13.05,52600.0,13.06,13.06,13.05,13.05,52600.0
2009-07-29 13:55:00,13.06,13.06,13.04,13.05,25000.0,13.06,13.06,13.04,13.05,25000.0
2009-07-29 14:00:00,13.05,13.06,13.05,13.05,31200.0,13.05,13.06,13.05,13.05,31200.0
2009-07-29 14:05:00,13.05,13.05,13.04,13.05,112300.0,13.05,13.05,13.04,13.05,112300.0
2009-07-29 14:10:00,13.04,13.06,13.04,13.06,60200.0,13.04,13.06,13.04,13.06,60200.0
2009-07-29 14:15:00,13.06,13.08,13.05,13.08,63600.0,13.06,13.08,13.05,13.08,63600.0
2009-07-29 14:20:00,13.08,13.08,13.07,13.08,20300.0,13.08,13.08,13.07,13.08,20300.0
2009-07-29 14:25:00,13.08,13.09,13.07,13.07,58700.0,13.08,13.09,13.07,13.07,58700.0
2009-07-29 14:30:00,13.07,13.08,13.07,13.08,10400.0,13.07,13.08,13.07,13.08,10400.0
2009-07-29 14:35:00,13.07,13.08,13.07,13.07,22200.0,13.07,13.08,13.07,13.07,22200.0
2009-07-29 14:40:00,13.07,13.08,13.07,13.07,6900.0,13.07,13.08,13.07,13.07,6900.0
2009-07-29 14:45:00,13.07,13.08,13.05,13.05,43000.0,13.07,13.08,13.05,13.05,43000.0
2009-07-29 14:50:00,13.05,13.06,13.04,13.04,64500.0,13.05,13.06,13.04,13.04,64500.0
2009-07-29 14:55:00,13.04,13.05,13.04,13.05,64300.0,13.04,13.05,13.04,13.05,64300.0
2009-07-29 15:00:00,13.05,13.06,13.04,13.06,86100.0,13.05,13.06,13.04,13.06,86100.0
2009-07-29 15:05:00,13.06,13.29,13.05,13.06,133200.0,13.06,13.29,13.05,13.06,133200.0
2009-07-29 15:10:00,13.06,13.06,13.05,13.05,26000.0,13.06,13.06,13.05,13.05,26000.0
2009-07-29 15:15:00,13.05,13.06,13.05,13.05,57300.0,13.05,13.06,13.05,13.05,57300.0
2009-07-29 15:20:00,13.06,13.07,13.05,13.07,23800.0,13.06,13.07,13.05,13.07,23800.0
2009-07-29 15:25:00,13.07,13.07,13.06,13.07,13700.0,13.07,13.07,13.06,13.07,13700.0
2009-07-29 15:30:00,13.07,13.09,13.06,13.08,47000.0,13.07,13.09,13.06,13.08,47000.0
2009-07-29 15:35:00,13.09,13.09,13.08,13.09,19400.0,13.09,13.09,13.08,13.09,19400.0
2009-07-29 15:40:00,13.09,13.11,13.08,13.1,128100.0,13.09,13.11,13.08,13.1,128100.0
2009-07-29 15:45:00,13.1,13.11,13.1,13.1,91400.0,13.1,13.11,13.1,13.1,91400.0
2009-07-29 15:50:00,13.11,13.11,13.1,13.11,74500.0,13.11,13.11,13.1,13.11,74500.0
2009-07-29 15:55:00,13.1,13.12,13.1,13.12,438900.0,13.1,13.12,13.1,13.12,438900.0
2009-07-30 09:30:00,13.24,13.25,13.21,13.23,196700.0,13.24,13.25,13.21,13.23,196700.0
2009-07-30 09:35:00,13.23,13.26,13.22,13.24,184900.0,13.23,13.26,13.22,13.24,184900.0
2009-07-30 09:40:00,13.24,13.24,13.2,13.22,125800.0,13.24,13.24,13.2,13.22,125800.0
2009-07-30 09:45:00,13.21,13.23,13.19,13.2,80300.0,13.21,13.23,13.19,13.2,80300.0
2009-07-30 09:50:00,13.2,13.23,13.2,13.22,39100.0,13.2,13.23,13.2,13.22,39100.0
2009-07-30 09:55:00,13.21,13.24,13.21,13.24,31000.0,13.21,13.24,13.21,13.24,31000.0
2009-07-30 10:00:00,13.24,13.25,13.18,13.19,58000.0,13.24,13.25,13.18,13.19,58000.0
2009-07-30 10:05:00,13.19,13.25,13.18,13.25,58800.0,13.19,13.25,13.18,13.25,58800.0
2009-07-30 10:10:00,13.25,13.28,13.24,13.27,167800.0,13.25,13.28,13.24,13.27,167800.0
2009-07-30 10:15:00,13.26,13.28,13.26,13.26,88100.0,13.26,13.28,13.26,13.26,88100.0
2009-07-30 10:20:00,13.25,13.28,13.25,13.26,43800.0,13.25,13.28,13.25,13.26,43800.0
2009-07-30 10:25:00,13.25,13.28,13.25,13.28,34000.0,13.25,13.28,13.25,13.28,34000.0
2009-07-30 10:30:00,13.28,13.29,13.27,13.28,76900.0,13.28,13.29,13.27,13.28,76900.0
2009-07-30 10:35:00,13.28,13.3,13.27,13.29,37600.0,13.28,13.3,13.27,13.29,37600.0
2009-07-30 10:40:00,13.29,13.35,13.29,13.35,106900.0,13.29,13.35,13.29,13.35,106900.0
2009-07-30 10:45:00,13.34,13.38,13.34,13.37,70300.0,13.34,13.38,13.34,13.37,70300.0
2009-07-30 10:50:00,13.37,13.37,13.34,13.34,177400.0,13.37,13.37,13.34,13.34,177400.0
2009-07-30 10:55:00,13.34,13.35,13.33,13.35,67500.0,13.34,13.35,13.33,13.35,67500.0
2009-07-30 11:00:00,13.34,13.38,13.34,13.35,70800.0,13.34,13.38,13.34,13.35,70800.0
2009-07-30 11:05:00,13.34,13.37,13.34,13.34,40800.0,13.34,13.37,13.34,13.34,40800.0
2009-07-30 11:10:00,13.34,13.37,13.34,13.35,47200.0,13.34,13.37,13.34,13.35,47200.0
2009-07-30 11:15:00,13.34,13.37,13.34,13.35,157600.0,13.34,13.37,13.34,13.35,157600.0
2009-07-30 11:20:00,13.36,13.37,13.35,13.36,128100.0,13.36,13.37,13.35,13.36,128100.0
2009-07-30 11:25:00,13.36,13.36,13.31,13.32,42200.0,13.36,13.36,13.31,13.32,42200.0
2009-07-30 11:30:00,13.31,13.33,13.31,13.31,42100.0,13.31,13.33,13.31,13.31,42100.0
2009-07-30 11:35:00,13.32,13.32,13.3,13.31,97400.0,13.32,13.32,13.3,13.31,97400.0
2009-07-30 11:40:00,13.32,13.32,13.3,13.3,26900.0,13.32,13.32,13.3,13.3,26900.0
2009-07-30 11:45:00,13.3,13.31,13.3,13.3,33600.0,13.3,13.31,13.3,13.3,33600.0
2009-07-30 11:50:00,13.31,13.31,13.26,13.26,35300.0,13.31,13.31,13.26,13.26,35300.0
2009-07-30 11:55:00,13.25,13.27,13.24,13.27,57100.0,13.25,13.27,13.24,13.27,57100.0
2009-07-30 12:00:00,13.26,13.27,13.26,13.27,27600.0,13.26,13.27,13.26,13.27,27600.0
2009-07-30 12:05:00,13.27,13.29,13.26,13.26,40700.0,13.27,13.29,13.26,13.26,40700.0
2009-07-30 12:10:00,13.26,13.28,13.26,13.27,34200.0,13.26,13.28,13.26,13.27,34200.0
2009-07-30 12:15:00,13.27,13.28,13.26,13.27,70000.0,13.27,13.28,13.26,13.27,70000.0
2009-07-30 12:20:00,13.26,13.29,13.26,13.28,100800.0,13.26,13.29,13.26,13.28,100800.0
2009-07-30 12:25:00,13.28,13.28,13.24,13.24,95800.0,13.28,13.28,13.24,13.24,95800.0
2009-07-30 12:30:00,13.24,13.27,13.24,13.27,42500.0,13.24,13.27,13.24,13.27,42500.0
2009-07-30 12:35:00,13.26,13.28,13.26,13.27,114200.0,13.26,13.28,13.26,13.27,114200.0
2009-07-30 12:40:00,13.26,13.27,13.26,13.26,8700.0,13.26,13.27,13.26,13.26,8700.0
2009-07-30 12:45:00,13.26,13.3,13.26,13.29,60500.0,13.26,13.3,13.26,13.29,60500.0
2009-07-30 12:50:00,13.28,13.29,13.27,13.28,8500.0,13.28,13.29,13.27,13.28,8500.0
2009-07-30 12:55:00,13.28,13.28,13.27,13.27,24900.0,13.28,13.28,13.27,13.27,24900.0
2009-07-30 13:00:00,13.27,13.31,13.27,13.27,107200.0,13.27,13.31,13.27,13.27,107200.0
2009-07-30 13:05:00,13.27,13.3,13.26,13.28,25300.0,13.27,13.3,13.26,13.28,25300.0
2009-07-30 13:10:00,13.29,13.3,13.28,13.28,100200.0,13.29,13.3,13.28,13.28,100200.0
2009-07-30 13:15:00,13.28,13.29,13.28,13.29,80000.0,13.28,13.29,13.28,13.29,80000.0
2009-07-30 13:20:00,13.28,13.3,13.28,13.29,57200.0,13.28,13.3,13.28,13.29,57200.0
2009-07-30 13:25:00,13.28,13.3,13.27,13.3,59700.0,13.28,13.3,13.27,13.3,59700.0
2009-07-30 13:30:00,13.29,13.32,13.29,13.3,59900.0,13.29,13.32,13.29,13.3,59900.0
2009-07-30 13:35:00,13.3,13.32,13.3,13.3,17900.0,13.3,13.32,13.3,13.3,17900.0
2009-07-30 13:40:00,13.3,13.32,13.3,13.32,42000.0,13.3,13.32,13.3,13.32,42000.0
2009-07-30 13:45:00,13.31,13.32,13.3,13.31,109100.0,13.31,13.32,13.3,13.31,109100.0
2009-07-30 13:50:00,13.3,13.31,13.3,13.31,45700.0,13.3,13.31,13.3,13.31,45700.0
2009-07-30 13:55:00,13.3,13.3,13.28,13.28,15500.0,13.3,13.3,13.28,13.28,15500.0
2009-07-30 14:00:00,13.28,13.29,13.27,13.29,35600.0,13.28,13.29,13.27,13.29,35600.0
2009-07-30 14:05:00,13.28,13.29,13.28,13.29,13200.0,13.28,13.29,13.28,13.29,13200.0
2009-07-30 14:10:00,13.28,13.31,13.28,13.31,27300.0,13.28,13.31,13.28,13.31,27300.0
2009-07-30 14:15:00,13.3,13.31,13.3,13.31,8500.0,13.3,13.31,13.3,13.31,8500.0
2009-07-30 14:20:00,13.3,13.3,13.29,13.3,42000.0,13.3,13.3,13.29,13.3,42000.0
2009-07-30 14:25:00,13.29,13.3,13.29,13.29,10600.0,13.29,13.3,13.29,13.29,10600.0
2009-07-30 14:30:00,13.3,13.3,13.29,13.3,8300.0,13.3,13.3,13.29,13.3,8300.0
2009-07-30 14:35:00,13.29,13.31,13.29,13.3,58900.0,13.29,13.31,13.29,13.3,58900.0
2009-07-30 14:40:00,13.3,13.31,13.28,13.28,39000.0,13.3,13.31,13.28,13.28,39000.0
2009-07-30 14:45:00,13.28,13.29,13.28,13.28,19500.0,13.28,13.29,13.28,13.28,19500.0
2009-07-30 14:50:00,13.28,13.29,13.28,13.29,36300.0,13.28,13.29,13.28,13.29,36300.0
2009-07-30 14:55:00,13.28,13.3,13.28,13.28,36500.0,13.28,13.3,13.28,13.28,36500.0
2009-07-30 15:00:00,13.28,13.3,13.28,13.29,63500.0,13.28,13.3,13.28,13.29,63500.0
2009-07-30 15:05:00,13.29,13.3,13.29,13.29,36500.0,13.29,13.3,13.29,13.29,36500.0
2009-07-30 15:10:00,13.29,13.3,13.29,13.3,18700.0,13.29,13.3,13.29,13.3,18700.0
2009-07-30 15:15:00,13.29,13.3,13.29,13.29,38400.0,13.29,13.3,13.29,13.29,38400.0
2009-07-30 15:20:00,13.29,13.3,13.29,13.29,9900.0,13.29,13.3,13.29,13.29,9900.0
2009-07-30 15:25:00,13.29,13.3,13.29,13.3,16800.0,13.29,13.3,13.29,13.3,16800.0
2009-07-30 15:30:00,13.3,13.3,13.29,13.29,18800.0,13.3,13.3,13.29,13.29,18800.0
2009-07-30 15:35:00,13.29,13.3,13.29,13.29,28600.0,13.29,13.3,13.29,13.29,28600.0
2009-07-30 15:40:00,13.29,13.29,13.27,13.27,145400.0,13.29,13.29,13.27,13.27,145400.0
2009-07-30 15:45:00,13.27,13.28,13.25,13.25,72700.0,13.27,13.28,13.25,13.25,72700.0
2009-07-30 15:50:00,13.25,13.27,13.25,13.27,85400.0,13.25,13.27,13.25,13.27,85400.0
2009-07-30 15:55:00,13.27,13.27,13.25,13.25,210500.0,13.27,13.27,13.25,13.25,210500.0
2009-07-31 09:30:00,13.26,13.32,13.26,13.31,200500.0,13.26,13.32,13.26,13.31,200500.0
2009-07-31 09:35:00,13.32,13.32,13.3,13.3,86800.0,13.32,13.32,13.3,13.3,86800.0
2009-07-31 09:40:00,13.31,13.36,13.3,13.34,115900.0,13.31,13.36,13.3,13.34,115900.0
2009-07-31 09:45:00,13.34,13.36,13.32,13.32,69500.0,13.34,13.36,13.32,13.32,69500.0
2009-07-31 09:50:00,13.32,13.33,13.3,13.32,46000.0,13.32,13.33,13.3,13.32,46000.0
2009-07-31 09:55:00,13.32,13.33,13.3,13.31,43400.0,13.32,13.33,13.3,13.31,43400.0
2009-07-31 10:00:00,13.31,13.31,13.25,13.27,179600.0,13.31,13.31,13.25,13.27,179600.0
2009-07-31 10:05:00,13.26,13.27,13.23,13.27,90500.0,13.26,13.27,13.23,13.27,90500.0
2009-07-31 10:10:00,13.27,13.31,13.27,13.3,72700.0,13.27,13.31,13.27,13.3,72700.0
2009-07-31 10:15:00,13.3,13.32,13.28,13.3,45200.0,13.3,13.32,13.28,13.3,45200.0
2009-07-31 10:20:00,13.3,13.32,13.3,13.3,26500.0,13.3,13.32,13.3,13.3,26500.0
2009-07-31 10:25:00,13.31,13.32,13.29,13.29,30200.0,13.31,13.32,13.29,13.29,30200.0
2009-07-31 10:30:00,13.3,13.31,13.3,13.3,12000.0,13.3,13.31,13.3,13.3,12000.0
2009-07-31 10:35:00,13.29,13.3,13.26,13.29,20500.0,13.29,13.3,13.26,13.29,20500.0
2009-07-31 10:40:00,13.28,13.29,13.27,13.29,38600.0,13.28,13.29,13.27,13.29,38600.0
2009-07-31 10:45:00,13.3,13.3,13.27,13.27,389600.0,13.3,13.3,13.27,13.27,389600.0
2009-07-31 10:50:00,13.27,13.29,13.26,13.28,116600.0,13.27,13.29,13.26,13.28,116600.0
2009-07-31 10:55:00,13.27,13.3,13.27,13.29,45300.0,13.27,13.3,13.27,13.29,45300.0
2009-07-31 11:00:00,13.3,13.31,13.29,13.3,32100.0,13.3,13.31,13.29,13.3,32100.0
2009-07-31 11:05:00,13.31,13.32,13.3,13.3,43100.0,13.31,13.32,13.3,13.3,43100.0
2009-07-31 11:10:00,13.3,13.33,13.3,13.33,23700.0,13.3,13.33,13.3,13.33,23700.0
2009-07-31 11:15:00,13.32,13.33,13.3,13.3,43000.0,13.32,13.33,13.3,13.3,43000.0
2009-07-31 11:20:00,13.3,13.33,13.3,13.31,75100.0,13.3,13.33,13.3,13.31,75100.0
2009-07-31 11:25:00,13.32,13.38,13.31,13.36,154900.0,13.32,13.38,13.31,13.36,154900.0
2009-07-31 11:30:00,13.37,13.38,13.35,13.37,157800.0,13.37,13.38,13.35,13.37,157800.0
2009-07-31 11:35:00,13.36,13.39,13.36,13.37,105100.0,13.36,13.39,13.36,13.37,105100.0
2009-07-31 11:40:00,13.38,13.48,13.36,13.46,276400.0,13.38,13.48,13.36,13.46,276400.0
2009-07-31 11:45:00,13.45,13.5,13.44,13.46,346700.0,13.45,13.5,13.44,13.46,346700.0
2009-07-31 11:50:00,13.46,13.58,13.46,13.57,398500.0,13.46,13.58,13.46,13.57,398500.0
2009-07-31 11:55:00,13.57,13.6,13.55,13.6,219600.0,13.57,13.6,13.55,13.6,219600.0
2009-07-31 12:00:00,13.6,13.67,13.6,13.63,618300.0,13.6,13.67,13.6,13.63,618300.0
2009-07-31 12:05:00,13.63,13.63,13.59,13.6,199500.0,13.63,13.63,13.59,13.6,199500.0
2009-07-31 12:10:00,13.6,13.64,13.59,13.63,330800.0,13.6,13.64,13.59,13.63,330800.0
2009-07-31 12:15:00,13.63,13.72,13.62,13.7,249000.0,13.63,13.72,13.62,13.7,249000.0
2009-07-31 12:20:00,13.69,13.71,13.69,13.69,79900.0,13.69,13.71,13.69,13.69,79900.0
2009-07-31 12:25:00,13.69,13.75,13.69,13.75,144800.0,13.69,13.75,13.69,13.75,144800.0
2009-07-31 12:30:00,13.75,13.75,13.73,13.75,60100.0,13.75,13.75,13.73,13.75,60100.0
2009-07-31 12:35:00,13.74,13.76,13.74,13.76,108300.0,13.74,13.76,13.74,13.76,108300.0
2009-07-31 12:40:00,13.76,13.76,13.73,13.73,39900.0,13.76,13.76,13.73,13.73,39900.0
2009-07-31 12:45:00,13.73,13.74,13.3,13.74,136700.0,13.73,13.74,13.3,13.74,136700.0
2009-07-31 12:50:00,13.74,13.74,13.73,13.73,40300.0,13.74,13.74,13.73,13.73,40300.0
2009-07-31 12:55:00,13.74,13.75,13.73,13.74,96200.0,13.74,13.75,13.73,13.74,96200.0
2009-07-31 13:00:00,13.73,13.74,13.71,13.72,52400.0,13.73,13.74,13.71,13.72,52400.0
2009-07-31 13:05:00,13.72,13.73,13.71,13.73,51000.0,13.72,13.73,13.71,13.73,51000.0
2009-07-31 13:10:00,13.72,13.74,13.71,13.73,129700.0,13.72,13.74,13.71,13.73,129700.0
2009-07-31 13:15:00,13.74,13.74,13.73,13.74,40200.0,13.74,13.74,13.73,13.74,40200.0
2009-07-31 13:20:00,13.74,13.74,13.72,13.74,56400.0,13.74,13.74,13.72,13.74,56400.0
2009-07-31 13:25:00,13.74,13.76,13.73,13.75,133800.0,13.74,13.76,13.73,13.75,133800.0
2009-07-31 13:30:00,13.75,13.75,13.72,13.73,69400.0,13.75,13.75,13.72,13.73,69400.0
2009-07-31 13:35:00,13.74,13.75,13.72,13.74,48400.0,13.74,13.75,13.72,13.74,48400.0
2009-07-31 13:40:00,13.74,13.75,13.72,13.74,21100.0,13.74,13.75,13.72,13.74,21100.0
2009-07-31 13:45:00,13.74,13.75,13.74,13.74,41200.0,13.74,13.75,13.74,13.74,41200.0
2009-07-31 13:50:00,13.74,13.74,13.73,13.73,44900.0,13.74,13.74,13.73,13.73,44900.0
2009-07-31 13:55:00,13.73,13.73,13.71,13.72,57600.0,13.73,13.73,13.71,13.72,57600.0
2009-07-31 14:00:00,13.72,13.74,13.71,13.74,86200.0,13.72,13.74,13.71,13.74,86200.0
2009-07-31 14:05:00,13.73,13.74,13.72,13.73,45700.0,13.73,13.74,13.72,13.73,45700.0
2009-07-31 14:10:00,13.72,13.73,13.72,13.72,33300.0,13.72,13.73,13.72,13.72,33300.0
2009-07-31 14:15:00,13.72,13.74,13.72,13.73,37700.0,13.72,13.74,13.72,13.73,37700.0
2009-07-31 14:20:00,13.74,13.74,13.72,13.72,89200.0,13.74,13.74,13.72,13.72,89200.0
2009-07-31 14:25:00,13.73,13.74,13.72,13.74,27000.0,13.73,13.74,13.72,13.74,27000.0
2009-07-31 14:30:00,13.74,13.74,13.73,13.74,24000.0,13.74,13.74,13.73,13.74,24000.0
2009-07-31 14:35:00,13.73,13.74,13.72,13.72,39300.0,13.73,13.74,13.72,13.72,39300.0
2009-07-31 14:40:00,13.71,13.72,13.7,13.7,83200.0,13.71,13.72,13.7,13.7,83200.0
2009-07-31 14:45:00,13.71,13.71,13.69,13.71,30100.0,13.71,13.71,13.69,13.71,30100.0
2009-07-31 14:50:00,13.7,13.7,13.69,13.69,43600.0,13.7,13.7,13.69,13.69,43600.0
2009-07-31 14:55:00,13.7,13.7,13.69,13.7,36000.0,13.7,13.7,13.69,13.7,36000.0
2009-07-31 15:00:00,13.7,13.7,13.68,13.68,40800.0,13.7,13.7,13.68,13.68,40800.0
2009-07-31 15:05:00,13.68,13.7,13.68,13.69,59400.0,13.68,13.7,13.68,13.69,59400.0
2009-07-31 15:10:00,13.69,13.7,13.68,13.7,44400.0,13.69,13.7,13.68,13.7,44400.0
2009-07-31 15:15:00,13.7,13.7,13.69,13.7,27400.0,13.7,13.7,13.69,13.7,27400.0
2009-07-31 15:20:00,13.7,13.7,13.69,13.7,38500.0,13.7,13.7,13.69,13.7,38500.0
2009-07-31 15:25:00,13.7,13.7,13.69,13.69,16600.0,13.7,13.7,13.69,13.69,16600.0
2009-07-31 15:30:00,13.7,13.7,13.68,13.68,63500.0,13.7,13.7,13.68,13.68,63500.0
2009-07-31 15:35:00,13.69,13.69,13.68,13.68,49500.0,13.69,13.69,13.68,13.68,49500.0
2009-07-31 15:40:00,13.68,13.7,13.68,13.7,68800.0,13.68,13.7,13.68,13.7,68800.0
2009-07-31 15:45:00,13.7,13.7,13.69,13.69,119700.0,13.7,13.7,13.69,13.69,119700.0
2009-07-31 15:50:00,13.7,13.7,13.69,13.7,75100.0,13.7,13.7,13.69,13.7,75100.0
2009-07-31 15:55:00,13.7,13.75,13.69,13.74,779800.0,13.7,13.75,13.69,13.74,779800.0
2009-08-03 09:30:00,14.17,14.19,14.15,14.17,694500.0,14.17,14.19,14.15,14.17,694500.0
2009-08-03 09:35:00,14.17,14.22,14.17,14.17,330100.0,14.17,14.22,14.17,14.17,330100.0
2009-08-03 09:40:00,14.17,14.18,14.11,14.13,271900.0,14.17,14.18,14.11,14.13,271900.0
2009-08-03 09:45:00,14.13,14.15,14.12,14.14,262700.0,14.13,14.15,14.12,14.14,262700.0
2009-08-03 09:50:00,14.14,14.15,14.09,14.12,493500.0,14.14,14.15,14.09,14.12,493500.0
2009-08-03 09:55:00,14.11,14.13,14.1,14.11,164700.0,14.11,14.13,14.1,14.11,164700.0
2009-08-03 10:00:00,14.11,14.15,14.11,14.15,104700.0,14.11,14.15,14.11,14.15,104700.0
2009-08-03 10:05:00,14.15,14.2,14.15,14.17,259200.0,14.15,14.2,14.15,14.17,259200.0
2009-08-03 10:10:00,14.18,14.2,14.16,14.2,96100.0,14.18,14.2,14.16,14.2,96100.0
2009-08-03 10:15:00,14.21,14.22,14.2,14.2,147300.0,14.21,14.22,14.2,14.2,147300.0
2009-08-03 10:20:00,14.21,14.24,14.2,14.2,164200.0,14.21,14.24,14.2,14.2,164200.0
2009-08-03 10:25:00,14.21,14.22,14.2,14.21,43700.0,14.21,14.22,14.2,14.21,43700.0
2009-08-03 10:30:00,14.21,14.21,14.16,14.17,158100.0,14.21,14.21,14.16,14.17,158100.0
2009-08-03 10:35:00,14.18,14.19,14.17,14.17,89000.0,14.18,14.19,14.17,14.17,89000.0
2009-08-03 10:40:00,14.18,14.2,14.17,14.18,98100.0,14.18,14.2,14.17,14.18,98100.0
2009-08-03 10:45:00,14.19,14.2,14.17,14.18,80900.0,14.19,14.2,14.17,14.18,80900.0
2009-08-03 10:50:00,14.18,14.2,14.18,14.19,40600.0,14.18,14.2,14.18,14.19,40600.0
2009-08-03 10:55:00,14.18,14.19,14.17,14.18,77800.0,14.18,14.19,14.17,14.18,77800.0
2009-08-03 11:00:00,14.19,14.2,14.18,14.18,79700.0,14.19,14.2,14.18,14.18,79700.0
2009-08-03 11:05:00,14.18,14.19,14.17,14.18,77500.0,14.18,14.19,14.17,14.18,77500.0
2009-08-03 11:10:00,14.18,14.19,14.17,14.17,92700.0,14.18,14.19,14.17,14.17,92700.0
2009-08-03 11:15:00,14.17,14.18,14.17,14.17,28300.0,14.17,14.18,14.17,14.17,28300.0
2009-08-03 11:20:00,14.18,14.19,14.15,14.18,409500.0,14.18,14.19,14.15,14.18,409500.0
2009-08-03 11:25:00,14.18,14.18,14.17,14.17,81600.0,14.18,14.18,14.17,14.17,81600.0
2009-08-03 11:30:00,14.18,14.18,14.15,14.16,109700.0,14.18,14.18,14.15,14.16,109700.0
2009-08-03 11:35:00,14.16,14.16,14.13,14.15,67200.0,14.16,14.16,14.13,14.15,67200.0
2009-08-03 11:40:00,14.14,14.16,14.14,14.16,77200.0,14.14,14.16,14.14,14.16,77200.0
2009-08-03 11:45:00,14.15,14.17,14.15,14.16,44100.0,14.15,14.17,14.15,14.16,44100.0
2009-08-03 11:50:00,14.16,14.17,14.13,14.15,22800.0,14.16,14.17,14.13,14.15,22800.0
2009-08-03 11:55:00,14.16,14.18,14.15,14.17,51600.0,14.16,14.18,14.15,14.17,51600.0
2009-08-03 12:00:00,14.18,14.19,14.15,14.18,48400.0,14.18,14.19,14.15,14.18,48400.0
2009-08-03 12:05:00,14.18,14.2,14.17,14.18,49800.0,14.18,14.2,14.17,14.18,49800.0
2009-08-03 12:10:00,14.18,14.2,14.17,14.18,93600.0,14.18,14.2,14.17,14.18,93600.0
2009-08-03 12:15:00,14.18,14.18,14.14,14.14,72100.0,14.18,14.18,14.14,14.14,72100.0
2009-08-03 12:20:00,14.15,14.16,14.14,14.16,78400.0,14.15,14.16,14.14,14.16,78400.0
2009-08-03 12:25:00,14.15,14.16,14.14,14.15,78000.0,14.15,14.16,14.14,14.15,78000.0
2009-08-03 12:30:00,14.14,14.15,14.14,14.15,24900.0,14.14,14.15,14.14,14.15,24900.0
2009-08-03 12:35:00,14.14,14.15,14.1,14.13,100600.0,14.14,14.15,14.1,14.13,100600.0
2009-08-03 12:40:00,14.13,14.15,14.13,14.14,36900.0,14.13,14.15,14.13,14.14,36900.0
2009-08-03 12:45:00,14.15,14.17,14.14,14.16,36600.0,14.15,14.17,14.14,14.16,36600.0
2009-08-03 12:50:00,14.15,14.17,14.15,14.15,26400.0,14.15,14.17,14.15,14.15,26400.0
2009-08-03 12:55:00,14.16,14.18,14.15,14.16,28200.0,14.16,14.18,14.15,14.16,28200.0
2009-08-03 13:00:00,14.16,14.17,14.15,14.16,56000.0,14.16,14.17,14.15,14.16,56000.0
2009-08-03 13:05:00,14.17,14.19,14.16,14.19,95000.0,14.17,14.19,14.16,14.19,95000.0
2009-08-03 13:10:00,14.18,14.19,14.18,14.19,27600.0,14.18,14.19,14.18,14.19,27600.0
2009-08-03 13:15:00,14.18,14.19,14.1,14.1,103600.0,14.18,14.19,14.1,14.1,103600.0
2009-08-03 13:20:00,14.1,14.11,14.02,14.04,457500.0,14.1,14.11,14.02,14.04,457500.0
2009-08-03 13:25:00,14.05,14.07,14.02,14.06,109200.0,14.05,14.07,14.02,14.06,109200.0
2009-08-03 13:30:00,14.07,14.08,14.06,14.08,59700.0,14.07,14.08,14.06,14.08,59700.0
2009-08-03 13:35:00,14.08,14.09,14.07,14.08,44100.0,14.08,14.09,14.07,14.08,44100.0
2009-08-03 13:40:00,14.08,14.1,14.06,14.06,42300.0,14.08,14.1,14.06,14.06,42300.0
2009-08-03 13:45:00,14.06,14.07,14.06,14.07,12200.0,14.06,14.07,14.06,14.07,12200.0
2009-08-03 13:50:00,14.07,14.07,14.06,14.06,57200.0,14.07,14.07,14.06,14.06,57200.0
2009-08-03 13:55:00,14.07,14.07,14.06,14.07,13200.0,14.07,14.07,14.06,14.07,13200.0
2009-08-03 14:00:00,14.07,14.08,14.06,14.07,42400.0,14.07,14.08,14.06,14.07,42400.0
2009-08-03 14:05:00,14.08,14.08,14.06,14.07,81100.0,14.08,14.08,14.06,14.07,81100.0
2009-08-03 14:10:00,14.08,14.09,14.06,14.07,136200.0,14.08,14.09,14.06,14.07,136200.0
2009-08-03 14:15:00,14.07,14.08,14.06,14.07,27200.0,14.07,14.08,14.06,14.07,27200.0
2009-08-03 14:20:00,14.06,14.07,14.06,14.06,11200.0,14.06,14.07,14.06,14.06,11200.0
2009-08-03 14:25:00,14.07,14.08,14.06,14.06,52700.0,14.07,14.08,14.06,14.06,52700.0
2009-08-03 14:30:00,14.06,14.07,14.03,14.04,353900.0,14.06,14.07,14.03,14.04,353900.0
2009-08-03 14:35:00,14.03,14.05,14.03,14.03,241600.0,14.03,14.05,14.03,14.03,241600.0
2009-08-03 14:40:00,14.03,14.04,14.03,14.04,144100.0,14.03,14.04,14.03,14.04,144100.0
2009-08-03 14:45:00,14.03,14.03,14.01,14.01,168300.0,14.03,14.03,14.01,14.01,168300.0
2009-08-03 14:50:00,14.01,14.02,14.0,14.02,263800.0,14.01,14.02,14.0,14.02,263800.0
2009-08-03 14:55:00,14.01,14.02,14.01,14.01,35700.0,14.01,14.02,14.01,14.01,35700.0
2009-08-03 15:00:00,14.01,14.03,14.01,14.03,37800.0,14.01,14.03,14.01,14.03,37800.0
2009-08-03 15:05:00,14.03,14.03,14.02,14.03,22600.0,14.03,14.03,14.02,14.03,22600.0
2009-08-03 15:10:00,14.03,14.03,14.01,14.02,114900.0,14.03,14.03,14.01,14.02,114900.0
2009-08-03 15:15:00,14.02,14.03,14.01,14.02,206800.0,14.02,14.03,14.01,14.02,206800.0
2009-08-03 15:20:00,14.03,14.03,14.02,14.03,63800.0,14.03,14.03,14.02,14.03,63800.0
2009-08-03 15:25:00,14.03,14.05,14.03,14.05,102200.0,14.03,14.05,14.03,14.05,102200.0
2009-08-03 15:30:00,14.05,14.05,14.03,14.03,146700.0,14.05,14.05,14.03,14.03,146700.0
2009-08-03 15:35:00,14.04,14.05,14.03,14.04,124100.0,14.04,14.05,14.03,14.04,124100.0
2009-08-03 15:40:00,14.04,14.04,14.03,14.04,92900.0,14.04,14.04,14.03,14.04,92900.0
2009-08-03 15:45:00,14.04,14.04,14.02,14.02,99400.0,14.04,14.04,14.02,14.02,99400.0
2009-08-03 15:50:00,14.03,14.03,14.02,14.03,116000.0,14.03,14.03,14.02,14.03,116000.0
2009-08-03 15:55:00,14.03,14.05,14.02,14.02,355500.0,14.03,14.05,14.02,14.02,355500.0
2009-08-04 09:30:00,14.18,14.2,14.11,14.13,178400.0,14.18,14.2,14.11,14.13,178400.0
2009-08-04 09:35:00,14.13,14.18,14.13,14.17,94000.0,14.13,14.18,14.13,14.17,94000.0
2009-08-04 09:40:00,14.17,14.18,14.15,14.16,35700.0,14.17,14.18,14.15,14.16,35700.0
2009-08-04 09:45:00,14.16,14.17,14.15,14.17,60400.0,14.16,14.17,14.15,14.17,60400.0
2009-08-04 09:50:00,14.17,14.2,14.16,14.2,134800.0,14.17,14.2,14.16,14.2,134800.0
2009-08-04 09:55:00,14.2,14.23,14.19,14.23,89800.0,14.2,14.23,14.19,14.23,89800.0
2009-08-04 10:00:00,14.23,14.26,14.21,14.22,270500.0,14.23,14.26,14.21,14.22,270500.0
2009-08-04 10:05:00,14.23,14.23,14.18,14.2,170200.0,14.23,14.23,14.18,14.2,170200.0
2009-08-04 10:10:00,14.19,14.23,14.19,14.23,43800.0,14.19,14.23,14.19,14.23,43800.0
2009-08-04 10:15:00,14.23,14.32,14.22,14.3,333100.0,14.23,14.32,14.22,14.3,333100.0
2009-08-04 10:20:00,14.3,14.32,14.29,14.29,182500.0,14.3,14.32,14.29,14.29,182500.0
2009-08-04 10:25:00,14.29,14.3,14.26,14.3,120400.0,14.29,14.3,14.26,14.3,120400.0
2009-08-04 10:30:00,14.3,14.3,14.26,14.28,119300.0,14.3,14.3,14.26,14.28,119300.0
2009-08-04 10:35:00,14.28,14.3,14.27,14.3,115800.0,14.28,14.3,14.27,14.3,115800.0
2009-08-04 10:40:00,14.3,14.43,14.3,14.41,518200.0,14.3,14.43,14.3,14.41,518200.0
2009-08-04 10:45:00,14.41,14.41,14.37,14.37,180300.0,14.41,14.41,14.37,14.37,180300.0
2009-08-04 10:50:00,14.37,14.42,14.37,14.41,217800.0,14.37,14.42,14.37,14.41,217800.0
2009-08-04 10:55:00,14.4,14.41,14.37,14.38,93500.0,14.4,14.41,14.37,14.38,93500.0
2009-08-04 11:00:00,14.39,14.4,14.36,14.4,97700.0,14.39,14.4,14.36,14.4,97700.0
2009-08-04 11:05:00,14.4,14.41,14.38,14.4,48900.0,14.4,14.41,14.38,14.4,48900.0
2009-08-04 11:10:00,14.4,14.41,14.39,14.41,58700.0,14.4,14.41,14.39,14.41,58700.0
2009-08-04 11:15:00,14.41,14.42,14.38,14.4,130400.0,14.41,14.42,14.38,14.4,130400.0
2009-08-04 11:20:00,14.4,14.42,14.4,14.4,357100.0,14.4,14.42,14.4,14.4,357100.0
2009-08-04 11:25:00,14.41,14.42,14.4,14.41,59400.0,14.41,14.42,14.4,14.41,59400.0
2009-08-04 11:30:00,14.41,14.42,14.41,14.42,153200.0,14.41,14.42,14.41,14.42,153200.0
2009-08-04 11:35:00,14.42,14.43,14.41,14.42,86600.0,14.42,14.43,14.41,14.42,86600.0
2009-08-04 11:40:00,14.43,14.44,14.42,14.44,65900.0,14.43,14.44,14.42,14.44,65900.0
2009-08-04 11:45:00,14.44,14.44,14.41,14.41,71000.0,14.44,14.44,14.41,14.41,71000.0
2009-08-04 11:50:00,14.41,14.42,14.4,14.41,56300.0,14.41,14.42,14.4,14.41,56300.0
2009-08-04 11:55:00,14.41,14.44,14.41,14.43,85000.0,14.41,14.44,14.41,14.43,85000.0
2009-08-04 12:00:00,14.43,14.43,14.4,14.41,30700.0,14.43,14.43,14.4,14.41,30700.0
2009-08-04 12:05:00,14.41,14.43,14.41,14.43,28300.0,14.41,14.43,14.41,14.43,28300.0
2009-08-04 12:10:00,14.43,14.43,14.42,14.42,45100.0,14.43,14.43,14.42,14.42,45100.0
2009-08-04 12:15:00,14.43,14.44,14.42,14.43,43800.0,14.43,14.44,14.42,14.43,43800.0
2009-08-04 12:20:00,14.44,14.44,14.42,14.43,24900.0,14.44,14.44,14.42,14.43,24900.0
2009-08-04 12:25:00,14.43,14.45,14.43,14.45,128700.0,14.43,14.45,14.43,14.45,128700.0
2009-08-04 12:30:00,14.44,14.46,14.43,14.45,208800.0,14.44,14.46,14.43,14.45,208800.0
2009-08-04 12:35:00,14.45,14.46,14.44,14.45,26200.0,14.45,14.46,14.44,14.45,26200.0
2009-08-04 12:40:00,14.45,14.47,14.43,14.46,65600.0,14.45,14.47,14.43,14.46,65600.0
2009-08-04 12:45:00,14.46,14.51,14.46,14.5,211400.0,14.46,14.51,14.46,14.5,211400.0
2009-08-04 12:50:00,14.5,14.52,14.49,14.5,163200.0,14.5,14.52,14.49,14.5,163200.0
2009-08-04 12:55:00,14.5,14.54,14.5,14.52,61800.0,14.5,14.54,14.5,14.52,61800.0
2009-08-04 13:00:00,14.52,14.54,14.51,14.51,80900.0,14.52,14.54,14.51,14.51,80900.0
2009-08-04 13:05:00,14.52,14.52,14.5,14.51,114100.0,14.52,14.52,14.5,14.51,114100.0
2009-08-04 13:10:00,14.51,14.52,14.49,14.49,143800.0,14.51,14.52,14.49,14.49,143800.0
2009-08-04 13:15:00,14.49,14.5,14.47,14.47,66800.0,14.49,14.5,14.47,14.47,66800.0
2009-08-04 13:20:00,14.48,14.49,14.45,14.46,72700.0,14.48,14.49,14.45,14.46,72700.0
2009-08-04 13:25:00,14.46,14.46,14.45,14.46,36900.0,14.46,14.46,14.45,14.46,36900.0
2009-08-04 13:30:00,14.46,14.46,14.41,14.41,76700.0,14.46,14.46,14.41,14.41,76700.0
2009-08-04 13:35:00,14.42,14.43,14.41,14.41,146400.0,14.42,14.43,14.41,14.41,146400.0
2009-08-04 13:40:00,14.42,14.43,14.41,14.41,36700.0,14.42,14.43,14.41,14.41,36700.0
2009-08-04 13:45:00,14.41,14.42,14.4,14.4,47400.0,14.41,14.42,14.4,14.4,47400.0
2009-08-04 13:50:00,14.41,14.41,14.38,14.38,110600.0,14.41,14.41,14.38,14.38,110600.0
2009-08-04 13:55:00,14.38,14.39,14.36,14.37,176700.0,14.38,14.39,14.36,14.37,176700.0
2009-08-04 14:00:00,14.37,14.38,14.35,14.37,151600.0,14.37,14.38,14.35,14.37,151600.0
2009-08-04 14:05:00,14.37,14.38,14.36,14.37,148100.0,14.37,14.38,14.36,14.37,148100.0
2009-08-04 14:10:00,14.37,14.4,14.37,14.38,103900.0,14.37,14.4,14.37,14.38,103900.0
2009-08-04 14:15:00,14.38,14.4,14.38,14.39,106300.0,14.38,14.4,14.38,14.39,106300.0
2009-08-04 14:20:00,14.38,14.39,14.37,14.39,106200.0,14.38,14.39,14.37,14.39,106200.0
2009-08-04 14:25:00,14.38,14.38,14.35,14.37,93600.0,14.38,14.38,14.35,14.37,93600.0
2009-08-04 14:30:00,14.37,14.38,14.36,14.36,48900.0,14.37,14.38,14.36,14.36,48900.0
2009-08-04 14:35:00,14.37,14.39,14.36,14.39,92900.0,14.37,14.39,14.36,14.39,92900.0
2009-08-04 14:40:00,14.38,14.39,14.36,14.37,88300.0,14.38,14.39,14.36,14.37,88300.0
2009-08-04 14:45:00,14.37,14.37,14.35,14.35,51500.0,14.37,14.37,14.35,14.35,51500.0
2009-08-04 14:50:00,14.35,14.36,14.34,14.35,29200.0,14.35,14.36,14.34,14.35,29200.0
2009-08-04 14:55:00,14.34,14.36,14.34,14.34,71600.0,14.34,14.36,14.34,14.34,71600.0
2009-08-04 15:00:00,14.34,14.35,14.33,14.35,75400.0,14.34,14.35,14.33,14.35,75400.0
2009-08-04 15:05:00,14.35,14.35,14.34,14.35,49400.0,14.35,14.35,14.34,14.35,49400.0
2009-08-04 15:10:00,14.35,14.37,14.35,14.35,112600.0,14.35,14.37,14.35,14.35,112600.0
2009-08-04 15:15:00,14.35,14.36,14.34,14.36,142300.0,14.35,14.36,14.34,14.36,142300.0
2009-08-04 15:20:00,14.35,14.37,14.35,14.36,197000.0,14.35,14.37,14.35,14.36,197000.0
2009-08-04 15:25:00,14.36,14.36,14.34,14.35,80000.0,14.36,14.36,14.34,14.35,80000.0
2009-08-04 15:30:00,14.34,14.35,14.34,14.34,36200.0,14.34,14.35,14.34,14.34,36200.0
2009-08-04 15:35:00,14.34,14.35,14.34,14.34,13800.0,14.34,14.35,14.34,14.34,13800.0
2009-08-04 15:40:00,14.34,14.35,14.34,14.34,25500.0,14.34,14.35,14.34,14.34,25500.0
2009-08-04 15:45:00,14.35,14.35,14.34,14.35,43000.0,14.35,14.35,14.34,14.35,43000.0
2009-08-04 15:50:00,14.34,14.35,14.34,14.34,137200.0,14.34,14.35,14.34,14.34,137200.0
2009-08-04 15:55:00,14.35,14.37,14.34,14.37,330200.0,14.35,14.37,14.34,14.37,330200.0
2009-08-05 09:30:00,14.6,14.61,14.53,14.53,346700.0,14.6,14.61,14.53,14.53,346700.0
2009-08-05 09:35:00,14.54,14.56,14.53,14.56,215800.0,14.54,14.56,14.53,14.56,215800.0
2009-08-05 09:40:00,14.55,14.57,14.53,14.56,191200.0,14.55,14.57,14.53,14.56,191200.0
2009-08-05 09:45:00,14.56,14.58,14.5,14.53,436600.0,14.56,14.58,14.5,14.53,436600.0
2009-08-05 09:50:00,14.53,14.53,14.48,14.49,331700.0,14.53,14.53,14.48,14.49,331700.0
2009-08-05 09:55:00,14.49,14.5,14.44,14.46,339300.0,14.49,14.5,14.44,14.46,339300.0
2009-08-05 10:00:00,14.45,14.45,14.39,14.42,154100.0,14.45,14.45,14.39,14.42,154100.0
2009-08-05 10:05:00,14.42,14.46,14.42,14.42,115600.0,14.42,14.46,14.42,14.42,115600.0
2009-08-05 10:10:00,14.42,14.43,14.39,14.41,113700.0,14.42,14.43,14.39,14.41,113700.0
2009-08-05 10:15:00,14.42,14.44,14.39,14.4,367500.0,14.42,14.44,14.39,14.4,367500.0
2009-08-05 10:20:00,14.4,14.47,14.39,14.46,110600.0,14.4,14.47,14.39,14.46,110600.0
2009-08-05 10:25:00,14.45,14.48,14.41,14.44,257700.0,14.45,14.48,14.41,14.44,257700.0
2009-08-05 10:30:00,14.43,14.44,14.39,14.41,136200.0,14.43,14.44,14.39,14.41,136200.0
2009-08-05 10:35:00,14.41,14.43,14.38,14.41,126100.0,14.41,14.43,14.38,14.41,126100.0
2009-08-05 10:40:00,14.41,14.43,14.39,14.4,187500.0,14.41,14.43,14.39,14.4,187500.0
2009-08-05 10:45:00,14.4,14.4,14.38,14.4,137300.0,14.4,14.4,14.38,14.4,137300.0
2009-08-05 10:50:00,14.4,14.44,14.4,14.44,95900.0,14.4,14.44,14.4,14.44,95900.0
2009-08-05 10:55:00,14.44,14.45,14.43,14.43,72000.0,14.44,14.45,14.43,14.43,72000.0
2009-08-05 11:00:00,14.44,14.44,14.41,14.44,64200.0,14.44,14.44,14.41,14.44,64200.0
2009-08-05 11:05:00,14.44,14.49,14.43,14.49,137600.0,14.44,14.49,14.43,14.49,137600.0
2009-08-05 11:10:00,14.49,14.5,14.43,14.44,107800.0,14.49,14.5,14.43,14.44,107800.0
2009-08-05 11:15:00,14.45,14.45,14.42,14.44,64300.0,14.45,14.45,14.42,14.44,64300.0
2009-08-05 11:20:00,14.43,14.44,14.41,14.42,54400.0,14.43,14.44,14.41,14.42,54400.0
2009-08-05 11:25:00,14.43,14.48,14.42,14.47,57300.0,14.43,14.48,14.42,14.47,57300.0
2009-08-05 11:30:00,14.47,14.47,14.43,14.45,257000.0,14.47,14.47,14.43,14.45,257000.0
2009-08-05 11:35:00,14.46,14.46,14.44,14.46,35400.0,14.46,14.46,14.44,14.46,35400.0
2009-08-05 11:40:00,14.46,14.5,14.45,14.49,173800.0,14.46,14.5,14.45,14.49,173800.0
2009-08-05 11:45:00,14.5,14.52,14.49,14.5,152300.0,14.5,14.52,14.49,14.5,152300.0
2009-08-05 11:50:00,14.5,14.51,14.47,14.48,287900.0,14.5,14.51,14.47,14.48,287900.0
2009-08-05 11:55:00,14.48,14.49,14.45,14.46,53900.0,14.48,14.49,14.45,14.46,53900.0
2009-08-05 12:00:00,14.45,14.46,14.42,14.43,113400.0,14.45,14.46,14.42,14.43,113400.0
2009-08-05 12:05:00,14.43,14.44,14.4,14.42,225400.0,14.43,14.44,14.4,14.42,225400.0
2009-08-05 12:10:00,14.43,14.45,14.42,14.45,46300.0,14.43,14.45,14.42,14.45,46300.0
2009-08-05 12:15:00,14.45,14.48,14.44,14.48,136800.0,14.45,14.48,14.44,14.48,136800.0
2009-08-05 12:20:00,14.48,14.52,14.48,14.52,64800.0,14.48,14.52,14.48,14.52,64800.0
2009-08-05 12:25:00,14.52,14.52,14.5,14.5,97600.0,14.52,14.52,14.5,14.5,97600.0
2009-08-05 12:30:00,14.5,14.51,14.49,14.5,103000.0,14.5,14.51,14.49,14.5,103000.0
2009-08-05 12:35:00,14.5,14.5,14.47,14.48,28100.0,14.5,14.5,14.47,14.48,28100.0
2009-08-05 12:40:00,14.47,14.51,14.47,14.5,25500.0,14.47,14.51,14.47,14.5,25500.0
2009-08-05 12:45:00,14.5,14.5,14.48,14.5,30000.0,14.5,14.5,14.48,14.5,30000.0
2009-08-05 12:50:00,14.49,14.51,14.49,14.5,88600.0,14.49,14.51,14.49,14.5,88600.0
2009-08-05 12:55:00,14.51,14.51,14.49,14.49,27600.0,14.51,14.51,14.49,14.49,27600.0
2009-08-05 13:00:00,14.49,14.5,14.48,14.49,83600.0,14.49,14.5,14.48,14.49,83600.0
2009-08-05 13:05:00,14.49,14.49,14.47,14.48,76500.0,14.49,14.49,14.47,14.48,76500.0
2009-08-05 13:10:00,14.47,14.48,14.46,14.47,31300.0,14.47,14.48,14.46,14.47,31300.0
2009-08-05 13:15:00,14.47,14.5,14.46,14.5,27400.0,14.47,14.5,14.46,14.5,27400.0
2009-08-05 13:20:00,14.5,14.53,14.48,14.53,112100.0,14.5,14.53,14.48,14.53,112100.0
2009-08-05 13:25:00,14.53,14.54,14.51,14.51,213200.0,14.53,14.54,14.51,14.51,213200.0
2009-08-05 13:30:00,14.51,14.52,14.5,14.51,27800.0,14.51,14.52,14.5,14.51,27800.0
2009-08-05 13:35:00,14.5,14.51,14.48,14.48,29100.0,14.5,14.51,14.48,14.48,29100.0
2009-08-05 13:40:00,14.48,14.51,14.48,14.51,21300.0,14.48,14.51,14.48,14.51,21300.0
2009-08-05 13:45:00,14.51,14.51,14.5,14.5,15300.0,14.51,14.51,14.5,14.5,15300.0
2009-08-05 13:50:00,14.51,14.53,14.5,14.53,26700.0,14.51,14.53,14.5,14.53,26700.0
2009-08-05 13:55:00,14.53,14.55,14.49,14.49,378100.0,14.53,14.55,14.49,14.49,378100.0
2009-08-05 14:00:00,14.49,14.5,14.46,14.46,313500.0,14.49,14.5,14.46,14.46,313500.0
2009-08-05 14:05:00,14.47,14.52,14.47,14.52,131800.0,14.47,14.52,14.47,14.52,131800.0
2009-08-05 14:10:00,14.52,14.52,14.51,14.52,16000.0,14.52,14.52,14.51,14.52,16000.0
2009-08-05 14:15:00,14.52,14.54,14.51,14.54,26400.0,14.52,14.54,14.51,14.54,26400.0
2009-08-05 14:20:00,14.54,14.54,14.52,14.53,32700.0,14.54,14.54,14.52,14.53,32700.0
2009-08-05 14:25:00,14.53,14.56,14.52,14.55,155200.0,14.53,14.56,14.52,14.55,155200.0
2009-08-05 14:30:00,14.55,14.56,14.54,14.55,145200.0,14.55,14.56,14.54,14.55,145200.0
2009-08-05 14:35:00,14.55,14.57,14.54,14.57,35900.0,14.55,14.57,14.54,14.57,35900.0
2009-08-05 14:40:00,14.57,14.58,14.56,14.58,72600.0,14.57,14.58,14.56,14.58,72600.0
2009-08-05 14:45:00,14.58,14.58,14.55,14.57,115900.0,14.58,14.58,14.55,14.57,115900.0
2009-08-05 14:50:00,14.57,14.58,14.55,14.56,59600.0,14.57,14.58,14.55,14.56,59600.0
2009-08-05 14:55:00,14.56,14.56,14.54,14.55,51000.0,14.56,14.56,14.54,14.55,51000.0
2009-08-05 15:00:00,14.55,14.56,14.54,14.56,82400.0,14.55,14.56,14.54,14.56,82400.0
2009-08-05 15:05:00,14.56,14.56,14.54,14.54,39600.0,14.56,14.56,14.54,14.54,39600.0
2009-08-05 15:10:00,14.55,14.55,14.54,14.55,37600.0,14.55,14.55,14.54,14.55,37600.0
2009-08-05 15:15:00,14.55,14.55,14.54,14.55,51100.0,14.55,14.55,14.54,14.55,51100.0
2009-08-05 15:20:00,14.55,14.55,14.54,14.55,31700.0,14.55,14.55,14.54,14.55,31700.0
2009-08-05 15:25:00,14.55,14.56,14.54,14.55,33900.0,14.55,14.56,14.54,14.55,33900.0
2009-08-05 15:30:00,14.54,14.54,14.51,14.52,92400.0,14.54,14.54,14.51,14.52,92400.0
2009-08-05 15:35:00,14.52,14.53,14.51,14.53,72300.0,14.52,14.53,14.51,14.53,72300.0
2009-08-05 15:40:00,14.53,14.53,14.52,14.53,33600.0,14.53,14.53,14.52,14.53,33600.0
2009-08-05 15:45:00,14.53,14.53,14.51,14.51,77400.0,14.53,14.53,14.51,14.51,77400.0
2009-08-05 15:50:00,14.51,14.51,14.5,14.5,86100.0,14.51,14.51,14.5,14.5,86100.0
2009-08-05 15:55:00,14.51,14.51,14.49,14.5,297800.0,14.51,14.51,14.49,14.5,297800.0
2009-08-06 09:30:00,14.71,14.75,14.7,14.73,317600.0,14.71,14.75,14.7,14.73,317600.0
2009-08-06 09:35:00,14.73,14.75,14.69,14.7,400400.0,14.73,14.75,14.69,14.7,400400.0
2009-08-06 09:40:00,14.71,14.71,14.67,14.68,260100.0,14.71,14.71,14.67,14.68,260100.0
2009-08-06 09:45:00,14.67,14.68,14.6,14.6,426000.0,14.67,14.68,14.6,14.6,426000.0
2009-08-06 09:50:00,14.6,14.63,14.6,14.61,156400.0,14.6,14.63,14.6,14.61,156400.0
2009-08-06 09:55:00,14.61,14.63,14.59,14.6,157500.0,14.61,14.63,14.59,14.6,157500.0
2009-08-06 10:00:00,14.59,14.6,14.53,14.55,199900.0,14.59,14.6,14.53,14.55,199900.0
2009-08-06 10:05:00,14.56,14.57,14.54,14.55,366300.0,14.56,14.57,14.54,14.55,366300.0
2009-08-06 10:10:00,14.56,14.57,14.46,14.47,555200.0,14.56,14.57,14.46,14.47,555200.0
2009-08-06 10:15:00,14.47,14.51,14.44,14.51,382100.0,14.47,14.51,14.44,14.51,382100.0
2009-08-06 10:20:00,14.5,14.55,14.48,14.55,336600.0,14.5,14.55,14.48,14.55,336600.0
2009-08-06 10:25:00,14.55,14.56,14.51,14.56,497300.0,14.55,14.56,14.51,14.56,497300.0
2009-08-06 10:30:00,14.56,14.58,14.55,14.57,146000.0,14.56,14.58,14.55,14.57,146000.0
2009-08-06 10:35:00,14.58,14.59,14.54,14.59,306000.0,14.58,14.59,14.54,14.59,306000.0
2009-08-06 10:40:00,14.59,14.59,14.56,14.57,144500.0,14.59,14.59,14.56,14.57,144500.0
2009-08-06 10:45:00,14.57,14.58,14.55,14.57,192100.0,14.57,14.58,14.55,14.57,192100.0
2009-08-06 10:50:00,14.58,14.58,14.56,14.57,135600.0,14.58,14.58,14.56,14.57,135600.0
2009-08-06 10:55:00,14.57,14.57,14.55,14.56,247700.0,14.57,14.57,14.55,14.56,247700.0
2009-08-06 11:00:00,14.56,14.62,14.56,14.61,123300.0,14.56,14.62,14.56,14.61,123300.0
2009-08-06 11:05:00,14.6,14.62,14.59,14.59,225400.0,14.6,14.62,14.59,14.59,225400.0
2009-08-06 11:10:00,14.6,14.6,14.56,14.57,230800.0,14.6,14.6,14.56,14.57,230800.0
2009-08-06 11:15:00,14.57,14.58,14.54,14.55,160300.0,14.57,14.58,14.54,14.55,160300.0
2009-08-06 11:20:00,14.56,14.56,14.53,14.53,42400.0,14.56,14.56,14.53,14.53,42400.0
2009-08-06 11:25:00,14.54,14.55,14.52,14.52,48400.0,14.54,14.55,14.52,14.52,48400.0
2009-08-06 11:30:00,14.52,14.53,14.46,14.47,134700.0,14.52,14.53,14.46,14.47,134700.0
2009-08-06 11:35:00,14.47,14.47,14.44,14.44,60600.0,14.47,14.47,14.44,14.44,60600.0
2009-08-06 11:40:00,14.44,14.47,14.44,14.46,121400.0,14.44,14.47,14.44,14.46,121400.0
2009-08-06 11:45:00,14.46,14.49,14.45,14.49,80600.0,14.46,14.49,14.45,14.49,80600.0
2009-08-06 11:50:00,14.48,14.5,14.48,14.49,46400.0,14.48,14.5,14.48,14.49,46400.0
2009-08-06 11:55:00,14.49,14.5,14.47,14.49,50400.0,14.49,14.5,14.47,14.49,50400.0
2009-08-06 12:00:00,14.48,14.49,14.47,14.47,105800.0,14.48,14.49,14.47,14.47,105800.0
2009-08-06 12:05:00,14.47,14.49,14.46,14.48,41800.0,14.47,14.49,14.46,14.48,41800.0
2009-08-06 12:10:00,14.48,14.48,14.44,14.45,156800.0,14.48,14.48,14.44,14.45,156800.0
2009-08-06 12:15:00,14.45,14.47,14.42,14.43,69600.0,14.45,14.47,14.42,14.43,69600.0
2009-08-06 12:20:00,14.44,14.47,14.43,14.46,53200.0,14.44,14.47,14.43,14.46,53200.0
2009-08-06 12:25:00,14.46,14.5,14.45,14.45,221600.0,14.46,14.5,14.45,14.45,221600.0
2009-08-06 12:30:00,14.45,14.46,14.44,14.45,169400.0,14.45,14.46,14.44,14.45,169400.0
2009-08-06 12:35:00,14.45,14.47,14.44,14.45,50100.0,14.45,14.47,14.44,14.45,50100.0
2009-08-06 12:40:00,14.45,14.46,14.43,14.46,53600.0,14.45,14.46,14.43,14.46,53600.0
2009-08-06 12:45:00,14.46,14.47,14.45,14.46,60300.0,14.46,14.47,14.45,14.46,60300.0
2009-08-06 12:50:00,14.45,14.46,14.43,14.45,93400.0,14.45,14.46,14.43,14.45,93400.0
2009-08-06 12:55:00,14.46,14.46,14.44,14.44,164000.0,14.46,14.46,14.44,14.44,164000.0
2009-08-06 13:00:00,14.44,14.45,14.41,14.42,131100.0,14.44,14.45,14.41,14.42,131100.0
2009-08-06 13:05:00,14.41,14.41,14.37,14.38,250700.0,14.41,14.41,14.37,14.38,250700.0
2009-08-06 13:10:00,14.39,14.43,14.39,14.42,148000.0,14.39,14.43,14.39,14.42,148000.0
2009-08-06 13:15:00,14.42,14.46,14.42,14.43,196700.0,14.42,14.46,14.42,14.43,196700.0
2009-08-06 13:20:00,14.43,14.44,14.41,14.42,161600.0,14.43,14.44,14.41,14.42,161600.0
2009-08-06 13:25:00,14.41,14.42,14.41,14.42,102300.0,14.41,14.42,14.41,14.42,102300.0
2009-08-06 13:30:00,14.41,14.43,14.41,14.42,131400.0,14.41,14.43,14.41,14.42,131400.0
2009-08-06 13:35:00,14.42,14.43,14.41,14.42,89000.0,14.42,14.43,14.41,14.42,89000.0
2009-08-06 13:40:00,14.42,14.42,14.38,14.38,103500.0,14.42,14.42,14.38,14.38,103500.0
2009-08-06 13:45:00,14.39,14.41,14.38,14.4,47100.0,14.39,14.41,14.38,14.4,47100.0
2009-08-06 13:50:00,14.39,14.41,14.39,14.4,66600.0,14.39,14.41,14.39,14.4,66600.0
2009-08-06 13:55:00,14.4,14.41,14.39,14.4,71800.0,14.4,14.41,14.39,14.4,71800.0
2009-08-06 14:00:00,14.39,14.4,14.34,14.35,168800.0,14.39,14.4,14.34,14.35,168800.0
2009-08-06 14:05:00,14.35,14.36,14.26,14.26,514100.0,14.35,14.36,14.26,14.26,514100.0
2009-08-06 14:10:00,14.26,14.28,14.19,14.24,428600.0,14.26,14.28,14.19,14.24,428600.0
2009-08-06 14:15:00,14.24,14.28,14.24,14.27,165500.0,14.24,14.28,14.24,14.27,165500.0
2009-08-06 14:20:00,14.27,14.28,14.25,14.26,85900.0,14.27,14.28,14.25,14.26,85900.0
2009-08-06 14:25:00,14.27,14.3,14.26,14.29,70500.0,14.27,14.3,14.26,14.29,70500.0
2009-08-06 14:30:00,14.29,14.29,14.25,14.27,56700.0,14.29,14.29,14.25,14.27,56700.0
2009-08-06 14:35:00,14.27,14.38,14.27,14.38,255900.0,14.27,14.38,14.27,14.38,255900.0
2009-08-06 14:40:00,14.38,14.46,14.36,14.36,409100.0,14.38,14.46,14.36,14.36,409100.0
2009-08-06 14:45:00,14.36,14.37,14.34,14.34,54100.0,14.36,14.37,14.34,14.34,54100.0
2009-08-06 14:50:00,14.34,14.36,14.33,14.34,84000.0,14.34,14.36,14.33,14.34,84000.0
2009-08-06 14:55:00,14.34,14.38,14.32,14.32,162200.0,14.34,14.38,14.32,14.32,162200.0
2009-08-06 15:00:00,14.32,14.34,14.32,14.33,43500.0,14.32,14.34,14.32,14.33,43500.0
2009-08-06 15:05:00,14.33,14.35,14.32,14.35,20100.0,14.33,14.35,14.32,14.35,20100.0
2009-08-06 15:10:00,14.35,14.35,14.32,14.33,28400.0,14.35,14.35,14.32,14.33,28400.0
2009-08-06 15:15:00,14.32,14.33,14.32,14.33,49400.0,14.32,14.33,14.32,14.33,49400.0
2009-08-06 15:20:00,14.32,14.34,14.32,14.33,83000.0,14.32,14.34,14.32,14.33,83000.0
2009-08-06 15:25:00,14.33,14.34,14.3,14.31,103500.0,14.33,14.34,14.3,14.31,103500.0
2009-08-06 15:30:00,14.31,14.32,14.3,14.3,20900.0,14.31,14.32,14.3,14.3,20900.0
2009-08-06 15:35:00,14.3,14.31,14.3,14.3,30200.0,14.3,14.31,14.3,14.3,30200.0
2009-08-06 15:40:00,14.31,14.31,14.3,14.3,29000.0,14.31,14.31,14.3,14.3,29000.0
2009-08-06 15:45:00,14.3,14.31,14.3,14.31,158600.0,14.3,14.31,14.3,14.31,158600.0
2009-08-06 15:50:00,14.31,14.33,14.3,14.32,157900.0,14.31,14.33,14.3,14.32,157900.0
2009-08-06 15:55:00,14.33,14.37,14.33,14.34,566900.0,14.33,14.37,14.33,14.34,566900.0
2009-08-07 09:30:00,14.58,14.65,14.58,14.6,293000.0,14.58,14.65,14.58,14.6,293000.0
2009-08-07 09:35:00,14.6,14.61,14.51,14.54,178900.0,14.6,14.61,14.51,14.54,178900.0
2009-08-07 09:40:00,14.54,14.57,14.5,14.5,225800.0,14.54,14.57,14.5,14.5,225800.0
2009-08-07 09:45:00,14.5,14.53,14.47,14.53,105500.0,14.5,14.53,14.47,14.53,105500.0
2009-08-07 09:50:00,14.53,14.55,14.5,14.52,220300.0,14.53,14.55,14.5,14.52,220300.0
2009-08-07 09:55:00,14.53,14.54,14.45,14.46,166900.0,14.53,14.54,14.45,14.46,166900.0
2009-08-07 10:00:00,14.45,14.45,14.34,14.38,403100.0,14.45,14.45,14.34,14.38,403100.0
2009-08-07 10:05:00,14.38,14.4,14.33,14.37,176300.0,14.38,14.4,14.33,14.37,176300.0
2009-08-07 10:10:00,14.37,14.41,14.36,14.36,75500.0,14.37,14.41,14.36,14.36,75500.0
2009-08-07 10:15:00,14.36,14.41,14.36,14.4,536500.0,14.36,14.41,14.36,14.4,536500.0
2009-08-07 10:20:00,14.41,14.42,14.35,14.39,118500.0,14.41,14.42,14.35,14.39,118500.0
2009-08-07 10:25:00,14.39,14.41,14.36,14.39,70000.0,14.39,14.41,14.36,14.39,70000.0
2009-08-07 10:30:00,14.39,14.44,14.39,14.43,125500.0,14.39,14.44,14.39,14.43,125500.0
2009-08-07 10:35:00,14.43,14.5,14.42,14.49,171200.0,14.43,14.5,14.42,14.49,171200.0
2009-08-07 10:40:00,14.49,14.49,14.38,14.39,106900.0,14.49,14.49,14.38,14.39,106900.0
2009-08-07 10:45:00,14.39,14.48,14.39,14.45,207000.0,14.39,14.48,14.39,14.45,207000.0
2009-08-07 10:50:00,14.44,14.46,14.42,14.42,131400.0,14.44,14.46,14.42,14.42,131400.0
2009-08-07 10:55:00,14.41,14.45,14.4,14.42,162500.0,14.41,14.45,14.4,14.42,162500.0
2009-08-07 11:00:00,14.41,14.44,14.41,14.44,94400.0,14.41,14.44,14.41,14.44,94400.0
2009-08-07 11:05:00,14.44,14.44,14.41,14.42,57400.0,14.44,14.44,14.41,14.42,57400.0
2009-08-07 11:10:00,14.42,14.45,14.42,14.44,63100.0,14.42,14.45,14.42,14.44,63100.0
2009-08-07 11:15:00,14.45,14.46,14.42,14.42,331800.0,14.45,14.46,14.42,14.42,331800.0
2009-08-07 11:20:00,14.42,14.49,14.41,14.46,281100.0,14.42,14.49,14.41,14.46,281100.0
2009-08-07 11:25:00,14.47,14.48,14.45,14.47,38000.0,14.47,14.48,14.45,14.47,38000.0
2009-08-07 11:30:00,14.47,14.49,14.46,14.46,58000.0,14.47,14.49,14.46,14.46,58000.0
2009-08-07 11:35:00,14.47,14.5,14.47,14.5,309100.0,14.47,14.5,14.47,14.5,309100.0
2009-08-07 11:40:00,14.5,14.5,14.46,14.46,238500.0,14.5,14.5,14.46,14.46,238500.0
2009-08-07 11:45:00,14.45,14.49,14.45,14.48,99200.0,14.45,14.49,14.45,14.48,99200.0
2009-08-07 11:50:00,14.49,14.5,14.47,14.47,31700.0,14.49,14.5,14.47,14.47,31700.0
2009-08-07 11:55:00,14.46,14.47,14.45,14.46,109900.0,14.46,14.47,14.45,14.46,109900.0
2009-08-07 12:00:00,14.45,14.46,14.41,14.43,93800.0,14.45,14.46,14.41,14.43,93800.0
2009-08-07 12:05:00,14.43,14.46,14.43,14.44,124800.0,14.43,14.46,14.43,14.44,124800.0
2009-08-07 12:10:00,14.45,14.47,14.43,14.45,94100.0,14.45,14.47,14.43,14.45,94100.0
2009-08-07 12:15:00,14.45,14.48,14.45,14.46,72100.0,14.45,14.48,14.45,14.46,72100.0
2009-08-07 12:20:00,14.47,14.47,14.44,14.44,85800.0,14.47,14.47,14.44,14.44,85800.0
2009-08-07 12:25:00,14.44,14.46,14.44,14.45,70100.0,14.44,14.46,14.44,14.45,70100.0
2009-08-07 12:30:00,14.45,14.45,14.43,14.43,34500.0,14.45,14.45,14.43,14.43,34500.0
2009-08-07 12:35:00,14.44,14.45,14.43,14.44,151500.0,14.44,14.45,14.43,14.44,151500.0
2009-08-07 12:40:00,14.45,14.45,14.44,14.45,36000.0,14.45,14.45,14.44,14.45,36000.0
2009-08-07 12:45:00,14.45,14.45,14.42,14.43,95400.0,14.45,14.45,14.42,14.43,95400.0
2009-08-07 12:50:00,14.43,14.45,14.42,14.44,62300.0,14.43,14.45,14.42,14.44,62300.0
2009-08-07 12:55:00,14.44,14.45,14.43,14.43,89600.0,14.44,14.45,14.43,14.43,89600.0
2009-08-07 13:00:00,14.44,14.46,14.43,14.44,169000.0,14.44,14.46,14.43,14.44,169000.0
2009-08-07 13:05:00,14.45,14.47,14.43,14.47,82600.0,14.45,14.47,14.43,14.47,82600.0
2009-08-07 13:10:00,14.47,14.49,14.47,14.48,90700.0,14.47,14.49,14.47,14.48,90700.0
2009-08-07 13:15:00,14.47,14.52,14.47,14.51,80500.0,14.47,14.52,14.47,14.51,80500.0
2009-08-07 13:20:00,14.51,14.52,14.43,14.44,174300.0,14.51,14.52,14.43,14.44,174300.0
2009-08-07 13:25:00,14.44,14.48,14.44,14.48,22400.0,14.44,14.48,14.44,14.48,22400.0
2009-08-07 13:30:00,14.47,14.48,14.45,14.45,53400.0,14.47,14.48,14.45,14.45,53400.0
2009-08-07 13:35:00,14.46,14.47,14.45,14.45,87000.0,14.46,14.47,14.45,14.45,87000.0
2009-08-07 13:40:00,14.44,14.45,14.44,14.45,50800.0,14.44,14.45,14.44,14.45,50800.0
2009-08-07 13:45:00,14.45,14.46,14.43,14.44,42600.0,14.45,14.46,14.43,14.44,42600.0
2009-08-07 13:50:00,14.44,14.45,14.43,14.45,47900.0,14.44,14.45,14.43,14.45,47900.0
2009-08-07 13:55:00,14.44,14.45,14.43,14.45,100600.0,14.44,14.45,14.43,14.45,100600.0
2009-08-07 14:00:00,14.44,14.45,14.43,14.43,73400.0,14.44,14.45,14.43,14.43,73400.0
2009-08-07 14:05:00,14.43,14.44,14.41,14.41,54800.0,14.43,14.44,14.41,14.41,54800.0
2009-08-07 14:10:00,14.41,14.45,14.41,14.44,37900.0,14.41,14.45,14.41,14.44,37900.0
2009-08-07 14:15:00,14.45,14.47,14.44,14.45,57100.0,14.45,14.47,14.44,14.45,57100.0
2009-08-07 14:20:00,14.46,14.46,14.42,14.42,99600.0,14.46,14.46,14.42,14.42,99600.0
2009-08-07 14:25:00,14.41,14.41,14.36,14.37,117500.0,14.41,14.41,14.36,14.37,117500.0
2009-08-07 14:30:00,14.36,14.36,14.33,14.36,129600.0,14.36,14.36,14.33,14.36,129600.0
2009-08-07 14:35:00,14.36,14.37,14.35,14.37,70700.0,14.36,14.37,14.35,14.37,70700.0
2009-08-07 14:40:00,14.36,14.38,14.36,14.38,91000.0,14.36,14.38,14.36,14.38,91000.0
2009-08-07 14:45:00,14.38,14.39,14.37,14.38,101200.0,14.38,14.39,14.37,14.38,101200.0
2009-08-07 14:50:00,14.38,14.38,14.37,14.37,90100.0,14.38,14.38,14.37,14.37,90100.0
2009-08-07 14:55:00,14.38,14.39,14.37,14.37,111300.0,14.38,14.39,14.37,14.37,111300.0
2009-08-07 15:00:00,14.37,14.38,14.37,14.37,81200.0,14.37,14.38,14.37,14.37,81200.0
2009-08-07 15:05:00,14.38,14.38,14.36,14.37,100500.0,14.38,14.38,14.36,14.37,100500.0
2009-08-07 15:10:00,14.37,14.4,14.36,14.39,371600.0,14.37,14.4,14.36,14.39,371600.0
2009-08-07 15:15:00,14.39,14.4,14.38,14.39,225800.0,14.39,14.4,14.38,14.39,225800.0
2009-08-07 15:20:00,14.4,14.4,14.38,14.39,178900.0,14.4,14.4,14.38,14.39,178900.0
2009-08-07 15:25:00,14.38,14.4,14.38,14.39,66800.0,14.38,14.4,14.38,14.39,66800.0
2009-08-07 15:30:00,14.4,14.4,14.36,14.36,129700.0,14.4,14.4,14.36,14.36,129700.0
2009-08-07 15:35:00,14.37,14.39,14.36,14.38,139800.0,14.37,14.39,14.36,14.38,139800.0
2009-08-07 15:40:00,14.38,14.4,14.37,14.39,356200.0,14.38,14.4,14.37,14.39,356200.0
2009-08-07 15:45:00,14.39,14.39,14.36,14.36,77800.0,14.39,14.39,14.36,14.36,77800.0
2009-08-07 15:50:00,14.36,14.37,14.36,14.37,73600.0,14.36,14.37,14.36,14.37,73600.0
2009-08-07 15:55:00,14.37,14.38,14.36,14.38,162700.0,14.37,14.38,14.36,14.38,162700.0
2009-08-10 09:30:00,14.2,14.22,14.17,14.18,212600.0,14.2,14.22,14.17,14.18,212600.0
2009-08-10 09:35:00,14.18,14.2,14.16,14.17,138400.0,14.18,14.2,14.16,14.17,138400.0
2009-08-10 09:40:00,14.17,14.2,14.15,14.15,107500.0,14.17,14.2,14.15,14.15,107500.0
2009-08-10 09:45:00,14.15,14.16,14.11,14.13,151300.0,14.15,14.16,14.11,14.13,151300.0
2009-08-10 09:50:00,14.13,14.13,14.09,14.1,117100.0,14.13,14.13,14.09,14.1,117100.0
2009-08-10 09:55:00,14.1,14.12,14.09,14.1,99300.0,14.1,14.12,14.09,14.1,99300.0
2009-08-10 10:00:00,14.1,14.12,14.08,14.11,53800.0,14.1,14.12,14.08,14.11,53800.0
2009-08-10 10:05:00,14.1,14.13,14.09,14.13,86000.0,14.1,14.13,14.09,14.13,86000.0
2009-08-10 10:10:00,14.14,14.17,14.13,14.15,64200.0,14.14,14.17,14.13,14.15,64200.0
2009-08-10 10:15:00,14.16,14.17,14.14,14.15,67100.0,14.16,14.17,14.14,14.15,67100.0
2009-08-10 10:20:00,14.15,14.17,14.14,14.16,39300.0,14.15,14.17,14.14,14.16,39300.0
2009-08-10 10:25:00,14.16,14.19,14.15,14.19,49800.0,14.16,14.19,14.15,14.19,49800.0
2009-08-10 10:30:00,14.19,14.2,14.18,14.2,90200.0,14.19,14.2,14.18,14.2,90200.0
2009-08-10 10:35:00,14.19,14.22,14.18,14.22,135800.0,14.19,14.22,14.18,14.22,135800.0
2009-08-10 10:40:00,14.22,14.22,14.17,14.18,90000.0,14.22,14.22,14.17,14.18,90000.0
2009-08-10 10:45:00,14.2,14.21,14.17,14.18,169700.0,14.2,14.21,14.17,14.18,169700.0
2009-08-10 10:50:00,14.18,14.23,14.18,14.19,98300.0,14.18,14.23,14.18,14.19,98300.0
2009-08-10 10:55:00,14.19,14.21,14.17,14.21,60800.0,14.19,14.21,14.17,14.21,60800.0
2009-08-10 11:00:00,14.21,14.22,14.19,14.19,53100.0,14.21,14.22,14.19,14.19,53100.0
2009-08-10 11:05:00,14.19,14.2,14.17,14.18,67500.0,14.19,14.2,14.17,14.18,67500.0
2009-08-10 11:10:00,14.17,14.2,14.17,14.19,75400.0,14.17,14.2,14.17,14.19,75400.0
2009-08-10 11:15:00,14.2,14.22,14.19,14.21,104900.0,14.2,14.22,14.19,14.21,104900.0
2009-08-10 11:20:00,14.2,14.21,14.19,14.21,80600.0,14.2,14.21,14.19,14.21,80600.0
2009-08-10 11:25:00,14.21,14.23,14.21,14.22,17500.0,14.21,14.23,14.21,14.22,17500.0
2009-08-10 11:30:00,14.22,14.23,14.22,14.23,56700.0,14.22,14.23,14.22,14.23,56700.0
2009-08-10 11:35:00,14.23,14.23,14.21,14.21,17200.0,14.23,14.23,14.21,14.21,17200.0
2009-08-10 11:40:00,14.21,14.22,14.2,14.22,20700.0,14.21,14.22,14.2,14.22,20700.0
2009-08-10 11:45:00,14.22,14.22,14.21,14.22,13200.0,14.22,14.22,14.21,14.22,13200.0
2009-08-10 11:50:00,14.21,14.23,14.21,14.22,18400.0,14.21,14.23,14.21,14.22,18400.0
2009-08-10 11:55:00,14.22,14.23,14.21,14.23,27700.0,14.22,14.23,14.21,14.23,27700.0
2009-08-10 12:00:00,14.22,14.24,14.22,14.24,39200.0,14.22,14.24,14.22,14.24,39200.0
2009-08-10 12:05:00,14.23,14.29,14.23,14.29,69600.0,14.23,14.29,14.23,14.29,69600.0
2009-08-10 12:10:00,14.28,14.29,14.27,14.28,35700.0,14.28,14.29,14.27,14.28,35700.0
2009-08-10 12:15:00,14.28,14.28,14.24,14.24,29500.0,14.28,14.28,14.24,14.24,29500.0
2009-08-10 12:20:00,14.24,14.26,14.23,14.24,26500.0,14.24,14.26,14.23,14.24,26500.0
2009-08-10 12:25:00,14.24,14.24,14.16,14.17,224800.0,14.24,14.24,14.16,14.17,224800.0
2009-08-10 12:30:00,14.17,14.17,14.15,14.17,132400.0,14.17,14.17,14.15,14.17,132400.0
2009-08-10 12:35:00,14.17,14.17,14.16,14.16,13000.0,14.17,14.17,14.16,14.16,13000.0
2009-08-10 12:40:00,14.16,14.19,14.16,14.17,62400.0,14.16,14.19,14.16,14.17,62400.0
2009-08-10 12:45:00,14.17,14.2,14.17,14.18,33500.0,14.17,14.2,14.17,14.18,33500.0
2009-08-10 12:50:00,14.18,14.22,14.18,14.21,57900.0,14.18,14.22,14.18,14.21,57900.0
2009-08-10 12:55:00,14.2,14.21,14.19,14.2,13900.0,14.2,14.21,14.19,14.2,13900.0
2009-08-10 13:00:00,14.2,14.21,14.16,14.17,21400.0,14.2,14.21,14.16,14.17,21400.0
2009-08-10 13:05:00,14.16,14.18,14.16,14.16,22600.0,14.16,14.18,14.16,14.16,22600.0
2009-08-10 13:10:00,14.16,14.18,14.16,14.16,29200.0,14.16,14.18,14.16,14.16,29200.0
2009-08-10 13:15:00,14.17,14.17,14.15,14.16,19100.0,14.17,14.17,14.15,14.16,19100.0
2009-08-10 13:20:00,14.16,14.16,14.14,14.15,41200.0,14.16,14.16,14.14,14.15,41200.0
2009-08-10 13:25:00,14.15,14.15,14.14,14.15,20800.0,14.15,14.15,14.14,14.15,20800.0
2009-08-10 13:30:00,14.15,14.16,14.14,14.16,25200.0,14.15,14.16,14.14,14.16,25200.0
2009-08-10 13:35:00,14.15,14.15,14.14,14.15,28300.0,14.15,14.15,14.14,14.15,28300.0
2009-08-10 13:40:00,14.15,14.15,14.14,14.15,8000.0,14.15,14.15,14.14,14.15,8000.0
2009-08-10 13:45:00,14.15,14.16,14.15,14.16,36100.0,14.15,14.16,14.15,14.16,36100.0
2009-08-10 13:50:00,14.16,14.16,14.15,14.15,48100.0,14.16,14.16,14.15,14.15,48100.0
2009-08-10 13:55:00,14.15,14.16,14.14,14.16,18200.0,14.15,14.16,14.14,14.16,18200.0
2009-08-10 14:00:00,14.15,14.15,14.14,14.14,20800.0,14.15,14.15,14.14,14.14,20800.0
2009-08-10 14:05:00,14.14,14.15,14.13,14.14,16800.0,14.14,14.15,14.13,14.14,16800.0
2009-08-10 14:10:00,14.14,14.14,14.13,14.14,13700.0,14.14,14.14,14.13,14.14,13700.0
2009-08-10 14:15:00,14.13,14.13,14.1,14.1,50500.0,14.13,14.13,14.1,14.1,50500.0
2009-08-10 14:20:00,14.1,14.12,14.1,14.11,23600.0,14.1,14.12,14.1,14.11,23600.0
2009-08-10 14:25:00,14.11,14.12,14.11,14.11,12400.0,14.11,14.12,14.11,14.11,12400.0
2009-08-10 14:30:00,14.11,14.12,14.1,14.1,23700.0,14.11,14.12,14.1,14.1,23700.0
2009-08-10 14:35:00,14.11,14.11,14.1,14.1,16400.0,14.11,14.11,14.1,14.1,16400.0
2009-08-10 14:40:00,14.1,14.11,14.1,14.11,30500.0,14.1,14.11,14.1,14.11,30500.0
2009-08-10 14:45:00,14.12,14.12,14.11,14.11,43900.0,14.12,14.12,14.11,14.11,43900.0
2009-08-10 14:50:00,14.12,14.12,14.11,14.12,8500.0,14.12,14.12,14.11,14.12,8500.0
2009-08-10 14:55:00,14.11,14.15,14.11,14.14,24000.0,14.11,14.15,14.11,14.14,24000.0
2009-08-10 15:00:00,14.14,14.15,14.14,14.15,10100.0,14.14,14.15,14.14,14.15,10100.0
2009-08-10 15:05:00,14.15,14.15,14.13,14.14,17200.0,14.15,14.15,14.13,14.14,17200.0
2009-08-10 15:10:00,14.14,14.15,14.14,14.14,15300.0,14.14,14.15,14.14,14.14,15300.0
2009-08-10 15:15:00,14.15,14.15,14.14,14.15,27000.0,14.15,14.15,14.14,14.15,27000.0
2009-08-10 15:20:00,14.15,14.15,14.14,14.15,21500.0,14.15,14.15,14.14,14.15,21500.0
2009-08-10 15:25:00,14.15,14.16,14.14,14.14,73000.0,14.15,14.16,14.14,14.14,73000.0
2009-08-10 15:30:00,14.14,14.15,14.14,14.14,59400.0,14.14,14.15,14.14,14.14,59400.0
2009-08-10 15:35:00,14.14,14.15,14.14,14.14,16300.0,14.14,14.15,14.14,14.14,16300.0
2009-08-10 15:40:00,14.15,14.16,14.14,14.16,43200.0,14.15,14.16,14.14,14.16,43200.0
2009-08-10 15:45:00,14.15,14.17,14.15,14.16,30300.0,14.15,14.17,14.15,14.16,30300.0
2009-08-10 15:50:00,14.17,14.17,14.14,14.15,165700.0,14.17,14.17,14.14,14.15,165700.0
2009-08-10 15:55:00,14.15,14.16,14.14,14.15,175400.0,14.15,14.16,14.14,14.15,175400.0
2009-08-11 09:30:00,14.06,14.07,14.02,14.03,234000.0,14.06,14.07,14.02,14.03,234000.0
2009-08-11 09:35:00,14.04,14.07,14.03,14.05,101200.0,14.04,14.07,14.03,14.05,101200.0
2009-08-11 09:40:00,14.05,14.05,14.01,14.03,252900.0,14.05,14.05,14.01,14.03,252900.0
2009-08-11 09:45:00,14.03,14.05,14.02,14.03,133700.0,14.03,14.05,14.02,14.03,133700.0
2009-08-11 09:50:00,14.04,14.05,14.02,14.02,105200.0,14.04,14.05,14.02,14.02,105200.0
2009-08-11 09:55:00,14.02,14.05,14.01,14.03,226200.0,14.02,14.05,14.01,14.03,226200.0
2009-08-11 10:00:00,14.03,14.05,14.02,14.03,144400.0,14.03,14.05,14.02,14.03,144400.0
2009-08-11 10:05:00,14.04,14.04,14.02,14.02,85600.0,14.04,14.04,14.02,14.02,85600.0
2009-08-11 10:10:00,14.03,14.04,14.02,14.04,144400.0,14.03,14.04,14.02,14.04,144400.0
2009-08-11 10:15:00,14.03,14.08,14.03,14.07,58200.0,14.03,14.08,14.03,14.07,58200.0
2009-08-11 10:20:00,14.07,14.07,14.05,14.07,109700.0,14.07,14.07,14.05,14.07,109700.0
2009-08-11 10:25:00,14.06,14.07,14.02,14.03,151100.0,14.06,14.07,14.02,14.03,151100.0
2009-08-11 10:30:00,14.03,14.06,14.03,14.06,63500.0,14.03,14.06,14.03,14.06,63500.0
2009-08-11 10:35:00,14.06,14.06,14.03,14.04,64100.0,14.06,14.06,14.03,14.04,64100.0
2009-08-11 10:40:00,14.05,14.06,14.04,14.05,61300.0,14.05,14.06,14.04,14.05,61300.0
2009-08-11 10:45:00,14.04,14.06,14.04,14.05,95600.0,14.04,14.06,14.04,14.05,95600.0
2009-08-11 10:50:00,14.06,14.06,14.05,14.05,42900.0,14.06,14.06,14.05,14.05,42900.0
2009-08-11 10:55:00,14.06,14.08,14.05,14.07,154500.0,14.06,14.08,14.05,14.07,154500.0
2009-08-11 11:00:00,14.07,14.08,14.06,14.06,37400.0,14.07,14.08,14.06,14.06,37400.0
2009-08-11 11:05:00,14.06,14.07,14.04,14.06,77800.0,14.06,14.07,14.04,14.06,77800.0
2009-08-11 11:10:00,14.06,14.06,14.04,14.04,59900.0,14.06,14.06,14.04,14.04,59900.0
2009-08-11 11:15:00,14.05,14.05,14.03,14.04,43700.0,14.05,14.05,14.03,14.04,43700.0
2009-08-11 11:20:00,14.04,14.05,14.03,14.04,91600.0,14.04,14.05,14.03,14.04,91600.0
2009-08-11 11:25:00,14.04,14.05,14.03,14.04,65200.0,14.04,14.05,14.03,14.04,65200.0
2009-08-11 11:30:00,14.04,14.05,14.04,14.04,35500.0,14.04,14.05,14.04,14.04,35500.0
2009-08-11 11:35:00,14.04,14.05,14.04,14.04,28700.0,14.04,14.05,14.04,14.04,28700.0
2009-08-11 11:40:00,14.04,14.06,14.03,14.04,97700.0,14.04,14.06,14.03,14.04,97700.0
2009-08-11 11:45:00,14.04,14.04,14.03,14.03,11000.0,14.04,14.04,14.03,14.03,11000.0
2009-08-11 11:50:00,14.03,14.05,14.03,14.05,32400.0,14.03,14.05,14.03,14.05,32400.0
2009-08-11 11:55:00,14.05,14.08,14.05,14.08,95800.0,14.05,14.08,14.05,14.08,95800.0
2009-08-11 12:00:00,14.08,14.11,14.07,14.11,63600.0,14.08,14.11,14.07,14.11,63600.0
2009-08-11 12:05:00,14.12,14.13,14.1,14.12,111500.0,14.12,14.13,14.1,14.12,111500.0
2009-08-11 12:10:00,14.13,14.13,14.1,14.11,66600.0,14.13,14.13,14.1,14.11,66600.0
2009-08-11 12:15:00,14.12,14.16,14.11,14.16,71400.0,14.12,14.16,14.11,14.16,71400.0
2009-08-11 12:20:00,14.16,14.16,14.14,14.14,105100.0,14.16,14.16,14.14,14.14,105100.0
2009-08-11 12:25:00,14.14,14.15,14.13,14.13,40400.0,14.14,14.15,14.13,14.13,40400.0
2009-08-11 12:30:00,14.14,14.15,14.14,14.14,26700.0,14.14,14.15,14.14,14.14,26700.0
2009-08-11 12:35:00,14.15,14.15,14.14,14.15,5600.0,14.15,14.15,14.14,14.15,5600.0
2009-08-11 12:40:00,14.15,14.15,14.14,14.14,6100.0,14.15,14.15,14.14,14.14,6100.0
2009-08-11 12:45:00,14.15,14.15,14.14,14.14,23400.0,14.15,14.15,14.14,14.14,23400.0
2009-08-11 12:50:00,14.15,14.15,14.12,14.13,26300.0,14.15,14.15,14.12,14.13,26300.0
2009-08-11 12:55:00,14.14,14.14,14.12,14.13,10700.0,14.14,14.14,14.12,14.13,10700.0
2009-08-11 13:00:00,14.13,14.13,14.12,14.13,76600.0,14.13,14.13,14.12,14.13,76600.0
2009-08-11 13:05:00,14.13,14.13,14.11,14.12,29300.0,14.13,14.13,14.11,14.12,29300.0
2009-08-11 13:10:00,14.11,14.12,14.1,14.12,68000.0,14.11,14.12,14.1,14.12,68000.0
2009-08-11 13:15:00,14.11,14.13,14.11,14.12,13300.0,14.11,14.13,14.11,14.12,13300.0
2009-08-11 13:20:00,14.12,14.14,14.12,14.12,36400.0,14.12,14.14,14.12,14.12,36400.0
2009-08-11 13:25:00,14.12,14.12,14.11,14.11,40700.0,14.12,14.12,14.11,14.11,40700.0
2009-08-11 13:30:00,14.11,14.12,14.1,14.12,72100.0,14.11,14.12,14.1,14.12,72100.0
2009-08-11 13:35:00,14.13,14.13,14.1,14.11,31600.0,14.13,14.13,14.1,14.11,31600.0
2009-08-11 13:40:00,14.1,14.12,14.1,14.11,27200.0,14.1,14.12,14.1,14.11,27200.0
2009-08-11 13:45:00,14.11,14.12,14.11,14.11,37300.0,14.11,14.12,14.11,14.11,37300.0
2009-08-11 13:50:00,14.12,14.14,14.11,14.13,82000.0,14.12,14.14,14.11,14.13,82000.0
2009-08-11 13:55:00,14.14,14.14,14.11,14.11,97300.0,14.14,14.14,14.11,14.11,97300.0
2009-08-11 14:00:00,14.12,14.13,14.1,14.1,63800.0,14.12,14.13,14.1,14.1,63800.0
2009-08-11 14:05:00,14.1,14.13,14.1,14.13,33400.0,14.1,14.13,14.1,14.13,33400.0
2009-08-11 14:10:00,14.13,14.13,14.11,14.11,60900.0,14.13,14.13,14.11,14.11,60900.0
2009-08-11 14:15:00,14.11,14.12,14.11,14.11,22100.0,14.11,14.12,14.11,14.11,22100.0
2009-08-11 14:20:00,14.11,14.11,14.1,14.1,25300.0,14.11,14.11,14.1,14.1,25300.0
2009-08-11 14:25:00,14.11,14.11,14.1,14.11,23600.0,14.11,14.11,14.1,14.11,23600.0
2009-08-11 14:30:00,14.1,14.11,14.1,14.11,18300.0,14.1,14.11,14.1,14.11,18300.0
2009-08-11 14:35:00,14.1,14.11,14.1,14.11,8500.0,14.1,14.11,14.1,14.11,8500.0
2009-08-11 14:40:00,14.1,14.11,14.1,14.1,6100.0,14.1,14.11,14.1,14.1,6100.0
2009-08-11 14:45:00,14.1,14.11,14.1,14.1,20600.0,14.1,14.11,14.1,14.1,20600.0
2009-08-11 14:50:00,14.1,14.11,14.09,14.09,107800.0,14.1,14.11,14.09,14.09,107800.0
2009-08-11 14:55:00,14.1,14.11,14.09,14.11,51800.0,14.1,14.11,14.09,14.11,51800.0
2009-08-11 15:00:00,14.11,14.11,14.1,14.11,25300.0,14.11,14.11,14.1,14.11,25300.0
2009-08-11 15:05:00,14.1,14.11,14.1,14.11,40000.0,14.1,14.11,14.1,14.11,40000.0
2009-08-11 15:10:00,14.11,14.12,14.1,14.11,36400.0,14.11,14.12,14.1,14.11,36400.0
2009-08-11 15:15:00,14.11,14.12,14.11,14.12,8400.0,14.11,14.12,14.11,14.12,8400.0
2009-08-11 15:20:00,14.11,14.11,14.1,14.1,26800.0,14.11,14.11,14.1,14.1,26800.0
2009-08-11 15:25:00,14.11,14.11,14.1,14.11,27300.0,14.11,14.11,14.1,14.11,27300.0
2009-08-11 15:30:00,14.1,14.11,14.1,14.1,62400.0,14.1,14.11,14.1,14.1,62400.0
2009-08-11 15:35:00,14.11,14.11,14.1,14.11,50400.0,14.11,14.11,14.1,14.11,50400.0
2009-08-11 15:40:00,14.1,14.11,14.1,14.1,14800.0,14.1,14.11,14.1,14.1,14800.0
2009-08-11 15:45:00,14.1,14.11,14.1,14.1,49800.0,14.1,14.11,14.1,14.1,49800.0
2009-08-11 15:50:00,14.1,14.11,14.09,14.09,35900.0,14.1,14.11,14.09,14.09,35900.0
2009-08-11 15:55:00,14.1,14.1,14.07,14.08,258600.0,14.1,14.1,14.07,14.08,258600.0
2009-08-12 09:30:00,14.04,14.08,14.03,14.08,141500.0,14.04,14.08,14.03,14.08,141500.0
2009-08-12 09:35:00,14.08,14.15,14.07,14.12,196600.0,14.08,14.15,14.07,14.12,196600.0
2009-08-12 09:40:00,14.11,14.15,14.11,14.14,55400.0,14.11,14.15,14.11,14.14,55400.0
2009-08-12 09:45:00,14.14,14.17,14.14,14.14,138300.0,14.14,14.17,14.14,14.14,138300.0
2009-08-12 09:50:00,14.15,14.19,14.15,14.18,108000.0,14.15,14.19,14.15,14.18,108000.0
2009-08-12 09:55:00,14.17,14.2,14.17,14.19,115400.0,14.17,14.2,14.17,14.19,115400.0
2009-08-12 10:00:00,14.19,14.21,14.18,14.2,80700.0,14.19,14.21,14.18,14.2,80700.0
2009-08-12 10:05:00,14.19,14.22,14.19,14.22,43500.0,14.19,14.22,14.19,14.22,43500.0
2009-08-12 10:10:00,14.22,14.23,14.2,14.2,40900.0,14.22,14.23,14.2,14.2,40900.0
2009-08-12 10:15:00,14.2,14.25,14.2,14.22,101600.0,14.2,14.25,14.2,14.22,101600.0
2009-08-12 10:20:00,14.22,14.24,14.21,14.24,89000.0,14.22,14.24,14.21,14.24,89000.0
2009-08-12 10:25:00,14.23,14.28,14.23,14.27,173800.0,14.23,14.28,14.23,14.27,173800.0
2009-08-12 10:30:00,14.27,14.27,14.2,14.24,108700.0,14.27,14.27,14.2,14.24,108700.0
2009-08-12 10:35:00,14.24,14.24,14.2,14.2,62300.0,14.24,14.24,14.2,14.2,62300.0
2009-08-12 10:40:00,14.2,14.23,14.18,14.23,50800.0,14.2,14.23,14.18,14.23,50800.0
2009-08-12 10:45:00,14.23,14.28,14.23,14.27,108000.0,14.23,14.28,14.23,14.27,108000.0
2009-08-12 10:50:00,14.27,14.27,14.24,14.24,40000.0,14.27,14.27,14.24,14.24,40000.0
2009-08-12 10:55:00,14.24,14.26,14.24,14.26,74200.0,14.24,14.26,14.24,14.26,74200.0
2009-08-12 11:00:00,14.26,14.27,14.24,14.24,51900.0,14.26,14.27,14.24,14.24,51900.0
2009-08-12 11:05:00,14.25,14.26,14.23,14.25,126900.0,14.25,14.26,14.23,14.25,126900.0
2009-08-12 11:10:00,14.26,14.27,14.25,14.26,41200.0,14.26,14.27,14.25,14.26,41200.0
2009-08-12 11:15:00,14.26,14.3,14.26,14.3,63900.0,14.26,14.3,14.26,14.3,63900.0
2009-08-12 11:20:00,14.29,14.33,14.29,14.33,58700.0,14.29,14.33,14.29,14.33,58700.0
2009-08-12 11:25:00,14.32,14.33,14.31,14.32,14900.0,14.32,14.33,14.31,14.32,14900.0
2009-08-12 11:30:00,14.31,14.31,14.28,14.29,15400.0,14.31,14.31,14.28,14.29,15400.0
2009-08-12 11:35:00,14.29,14.3,14.27,14.28,71800.0,14.29,14.3,14.27,14.28,71800.0
2009-08-12 11:40:00,14.28,14.28,14.26,14.26,7900.0,14.28,14.28,14.26,14.26,7900.0
2009-08-12 11:45:00,14.26,14.31,14.26,14.31,77200.0,14.26,14.31,14.26,14.31,77200.0
2009-08-12 11:50:00,14.31,14.32,14.28,14.28,44600.0,14.31,14.32,14.28,14.28,44600.0
2009-08-12 11:55:00,14.27,14.31,14.27,14.3,13900.0,14.27,14.31,14.27,14.3,13900.0
2009-08-12 12:00:00,14.3,14.3,14.29,14.3,8800.0,14.3,14.3,14.29,14.3,8800.0
2009-08-12 12:05:00,14.31,14.36,14.3,14.34,112700.0,14.31,14.36,14.3,14.34,112700.0
2009-08-12 12:10:00,14.35,14.36,14.33,14.35,80300.0,14.35,14.36,14.33,14.35,80300.0
2009-08-12 12:15:00,14.34,14.35,14.31,14.33,77700.0,14.34,14.35,14.31,14.33,77700.0
2009-08-12 12:20:00,14.33,14.33,14.3,14.3,6400.0,14.33,14.33,14.3,14.3,6400.0
2009-08-12 12:25:00,14.31,14.32,14.3,14.31,12900.0,14.31,14.32,14.3,14.31,12900.0
2009-08-12 12:30:00,14.3,14.31,14.29,14.31,17500.0,14.3,14.31,14.29,14.31,17500.0
2009-08-12 12:35:00,14.3,14.31,14.27,14.3,51900.0,14.3,14.31,14.27,14.3,51900.0
2009-08-12 12:40:00,14.3,14.3,14.27,14.29,18800.0,14.3,14.3,14.27,14.29,18800.0
2009-08-12 12:45:00,14.29,14.29,14.28,14.28,13100.0,14.29,14.29,14.28,14.28,13100.0
2009-08-12 12:50:00,14.29,14.29,14.27,14.28,13900.0,14.29,14.29,14.27,14.28,13900.0
2009-08-12 12:55:00,14.27,14.27,14.25,14.25,29800.0,14.27,14.27,14.25,14.25,29800.0
2009-08-12 13:00:00,14.25,14.27,14.25,14.26,6700.0,14.25,14.27,14.25,14.26,6700.0
2009-08-12 13:05:00,14.27,14.28,14.27,14.27,9100.0,14.27,14.28,14.27,14.27,9100.0
2009-08-12 13:10:00,14.27,14.29,14.27,14.28,19500.0,14.27,14.29,14.27,14.28,19500.0
2009-08-12 13:15:00,14.28,14.3,14.28,14.3,8800.0,14.28,14.3,14.28,14.3,8800.0
2009-08-12 13:20:00,14.3,14.37,14.3,14.37,28600.0,14.3,14.37,14.3,14.37,28600.0
2009-08-12 13:25:00,14.37,14.38,14.34,14.35,45000.0,14.37,14.38,14.34,14.35,45000.0
2009-08-12 13:30:00,14.35,14.35,14.34,14.34,5200.0,14.35,14.35,14.34,14.34,5200.0
2009-08-12 13:35:00,14.34,14.35,14.34,14.35,5000.0,14.34,14.35,14.34,14.35,5000.0
2009-08-12 13:40:00,14.35,14.35,14.34,14.34,10900.0,14.35,14.35,14.34,14.34,10900.0
2009-08-12 13:45:00,14.34,14.35,14.33,14.35,11800.0,14.34,14.35,14.33,14.35,11800.0
2009-08-12 13:50:00,14.35,14.35,14.34,14.34,6400.0,14.35,14.35,14.34,14.34,6400.0
2009-08-12 13:55:00,14.35,14.35,14.34,14.34,176300.0,14.35,14.35,14.34,14.34,176300.0
2009-08-12 14:00:00,14.34,14.38,14.34,14.37,260800.0,14.34,14.38,14.34,14.37,260800.0
2009-08-12 14:05:00,14.36,14.37,14.34,14.34,29600.0,14.36,14.37,14.34,14.34,29600.0
2009-08-12 14:10:00,14.34,14.35,14.34,14.35,12100.0,14.34,14.35,14.34,14.35,12100.0
2009-08-12 14:15:00,14.35,14.35,14.27,14.28,177100.0,14.35,14.35,14.27,14.28,177100.0
2009-08-12 14:20:00,14.28,14.3,14.18,14.25,369800.0,14.28,14.3,14.18,14.25,369800.0
2009-08-12 14:25:00,14.26,14.3,14.25,14.26,128700.0,14.26,14.3,14.25,14.26,128700.0
2009-08-12 14:30:00,14.25,14.28,14.24,14.25,59200.0,14.25,14.28,14.24,14.25,59200.0
2009-08-12 14:35:00,14.26,14.27,14.24,14.25,44700.0,14.26,14.27,14.24,14.25,44700.0
2009-08-12 14:40:00,14.26,14.26,14.22,14.25,31200.0,14.26,14.26,14.22,14.25,31200.0
2009-08-12 14:45:00,14.25,14.3,14.25,14.3,74700.0,14.25,14.3,14.25,14.3,74700.0
2009-08-12 14:50:00,14.29,14.32,14.29,14.32,43400.0,14.29,14.32,14.29,14.32,43400.0
2009-08-12 14:55:00,14.32,14.34,14.31,14.31,53800.0,14.32,14.34,14.31,14.31,53800.0
2009-08-12 15:00:00,14.31,14.35,14.3,14.3,84900.0,14.31,14.35,14.3,14.3,84900.0
2009-08-12 15:05:00,14.31,14.32,14.3,14.32,10200.0,14.31,14.32,14.3,14.32,10200.0
2009-08-12 15:10:00,14.31,14.32,14.29,14.3,69600.0,14.31,14.32,14.29,14.3,69600.0
2009-08-12 15:15:00,14.3,14.31,14.29,14.31,26900.0,14.3,14.31,14.29,14.31,26900.0
2009-08-12 15:20:00,14.3,14.31,14.3,14.31,27300.0,14.3,14.31,14.3,14.31,27300.0
2009-08-12 15:25:00,14.31,14.31,14.3,14.31,11100.0,14.31,14.31,14.3,14.31,11100.0
2009-08-12 15:30:00,14.3,14.31,14.3,14.31,71800.0,14.3,14.31,14.3,14.31,71800.0
2009-08-12 15:35:00,14.31,14.32,14.3,14.31,200500.0,14.31,14.32,14.3,14.31,200500.0
2009-08-12 15:40:00,14.31,14.32,14.31,14.32,80000.0,14.31,14.32,14.31,14.32,80000.0
2009-08-12 15:45:00,14.32,14.32,14.31,14.31,107400.0,14.32,14.32,14.31,14.31,107400.0
2009-08-12 15:50:00,14.31,14.32,14.3,14.3,122700.0,14.31,14.32,14.3,14.3,122700.0
2009-08-12 15:55:00,14.3,14.33,14.3,14.32,387900.0,14.3,14.33,14.3,14.32,387900.0
2009-08-13 09:30:00,14.63,14.67,14.6,14.64,199700.0,14.63,14.67,14.6,14.64,199700.0
2009-08-13 09:35:00,14.64,14.67,14.61,14.66,156600.0,14.64,14.67,14.61,14.66,156600.0
2009-08-13 09:40:00,14.65,14.66,14.63,14.64,157500.0,14.65,14.66,14.63,14.64,157500.0
2009-08-13 09:45:00,14.63,14.65,14.55,14.55,130000.0,14.63,14.65,14.55,14.55,130000.0
2009-08-13 09:50:00,14.56,14.59,14.54,14.58,113900.0,14.56,14.59,14.54,14.58,113900.0
2009-08-13 09:55:00,14.58,14.62,14.57,14.61,313300.0,14.58,14.62,14.57,14.61,313300.0
2009-08-13 10:00:00,14.61,14.65,14.59,14.64,101000.0,14.61,14.65,14.59,14.64,101000.0
2009-08-13 10:05:00,14.64,14.67,14.64,14.66,181700.0,14.64,14.67,14.64,14.66,181700.0
2009-08-13 10:10:00,14.65,14.67,14.64,14.65,162000.0,14.65,14.67,14.64,14.65,162000.0
2009-08-13 10:15:00,14.64,14.68,14.63,14.68,105200.0,14.64,14.68,14.63,14.68,105200.0
2009-08-13 10:20:00,14.67,14.71,14.67,14.7,153100.0,14.67,14.71,14.67,14.7,153100.0
2009-08-13 10:25:00,14.7,14.72,14.7,14.71,77800.0,14.7,14.72,14.7,14.71,77800.0
2009-08-13 10:30:00,14.71,14.73,14.71,14.72,56900.0,14.71,14.73,14.71,14.72,56900.0
2009-08-13 10:35:00,14.71,14.74,14.71,14.74,101100.0,14.71,14.74,14.71,14.74,101100.0
2009-08-13 10:40:00,14.74,14.75,14.71,14.74,179700.0,14.74,14.75,14.71,14.74,179700.0
2009-08-13 10:45:00,14.74,14.75,14.73,14.74,127100.0,14.74,14.75,14.73,14.74,127100.0
2009-08-13 10:50:00,14.74,14.77,14.72,14.77,181300.0,14.74,14.77,14.72,14.77,181300.0
2009-08-13 10:55:00,14.78,14.8,14.77,14.79,160000.0,14.78,14.8,14.77,14.79,160000.0
2009-08-13 11:00:00,14.79,14.8,14.77,14.79,58000.0,14.79,14.8,14.77,14.79,58000.0
2009-08-13 11:05:00,14.79,14.79,14.73,14.76,137800.0,14.79,14.79,14.73,14.76,137800.0
2009-08-13 11:10:00,14.75,14.75,14.73,14.73,53600.0,14.75,14.75,14.73,14.73,53600.0
2009-08-13 11:15:00,14.73,14.76,14.7,14.75,196300.0,14.73,14.76,14.7,14.75,196300.0
2009-08-13 11:20:00,14.75,14.76,14.73,14.75,23000.0,14.75,14.76,14.73,14.75,23000.0
2009-08-13 11:25:00,14.75,14.75,14.72,14.72,100700.0,14.75,14.75,14.72,14.72,100700.0
2009-08-13 11:30:00,14.72,14.73,14.72,14.72,83500.0,14.72,14.73,14.72,14.72,83500.0
2009-08-13 11:35:00,14.72,14.75,14.71,14.75,59400.0,14.72,14.75,14.71,14.75,59400.0
2009-08-13 11:40:00,14.75,14.75,14.73,14.73,47100.0,14.75,14.75,14.73,14.73,47100.0
2009-08-13 11:45:00,14.73,14.74,14.72,14.73,55500.0,14.73,14.74,14.72,14.73,55500.0
2009-08-13 11:50:00,14.73,14.74,14.71,14.72,87400.0,14.73,14.74,14.71,14.72,87400.0
2009-08-13 11:55:00,14.72,14.76,14.72,14.75,101700.0,14.72,14.76,14.72,14.75,101700.0
2009-08-13 12:00:00,14.76,14.78,14.75,14.78,74400.0,14.76,14.78,14.75,14.78,74400.0
2009-08-13 12:05:00,14.78,14.78,14.77,14.78,36100.0,14.78,14.78,14.77,14.78,36100.0
2009-08-13 12:10:00,14.78,14.78,14.75,14.77,76500.0,14.78,14.78,14.75,14.77,76500.0
2009-08-13 12:15:00,14.76,14.78,14.76,14.78,28300.0,14.76,14.78,14.76,14.78,28300.0
2009-08-13 12:20:00,14.78,14.78,14.76,14.77,15200.0,14.78,14.78,14.76,14.77,15200.0
2009-08-13 12:25:00,14.76,14.77,14.75,14.75,36600.0,14.76,14.77,14.75,14.75,36600.0
2009-08-13 12:30:00,14.75,14.76,14.74,14.76,38300.0,14.75,14.76,14.74,14.76,38300.0
2009-08-13 12:35:00,14.76,14.77,14.75,14.76,42500.0,14.76,14.77,14.75,14.76,42500.0
2009-08-13 12:40:00,14.77,14.78,14.75,14.76,270400.0,14.77,14.78,14.75,14.76,270400.0
2009-08-13 12:45:00,14.75,14.76,14.74,14.76,133300.0,14.75,14.76,14.74,14.76,133300.0
2009-08-13 12:50:00,14.75,14.76,14.75,14.75,8400.0,14.75,14.76,14.75,14.75,8400.0
2009-08-13 12:55:00,14.75,14.76,14.75,14.75,12100.0,14.75,14.76,14.75,14.75,12100.0
2009-08-13 13:00:00,14.76,14.79,14.75,14.78,67300.0,14.76,14.79,14.75,14.78,67300.0
2009-08-13 13:05:00,14.78,14.8,14.77,14.77,56700.0,14.78,14.8,14.77,14.77,56700.0
2009-08-13 13:10:00,14.78,14.8,14.74,14.75,61400.0,14.78,14.8,14.74,14.75,61400.0
2009-08-13 13:15:00,14.74,14.79,14.73,14.76,68600.0,14.74,14.79,14.73,14.76,68600.0
2009-08-13 13:20:00,14.76,14.77,14.74,14.77,29200.0,14.76,14.77,14.74,14.77,29200.0
2009-08-13 13:25:00,14.76,14.76,14.73,14.74,53100.0,14.76,14.76,14.73,14.74,53100.0
2009-08-13 13:30:00,14.75,14.76,14.73,14.76,55100.0,14.75,14.76,14.73,14.76,55100.0
2009-08-13 13:35:00,14.76,14.77,14.76,14.76,40900.0,14.76,14.77,14.76,14.76,40900.0
2009-08-13 13:40:00,14.77,14.78,14.76,14.78,198400.0,14.77,14.78,14.76,14.78,198400.0
2009-08-13 13:45:00,14.77,14.78,14.76,14.77,148400.0,14.77,14.78,14.76,14.77,148400.0
2009-08-13 13:50:00,14.77,14.77,14.75,14.75,50600.0,14.77,14.77,14.75,14.75,50600.0
2009-08-13 13:55:00,14.75,14.75,14.71,14.72,134000.0,14.75,14.75,14.71,14.72,134000.0
2009-08-13 14:00:00,14.71,14.72,14.7,14.7,50900.0,14.71,14.72,14.7,14.7,50900.0
2009-08-13 14:05:00,14.7,14.71,14.68,14.7,238400.0,14.7,14.71,14.68,14.7,238400.0
2009-08-13 14:10:00,14.7,14.7,14.68,14.69,112000.0,14.7,14.7,14.68,14.69,112000.0
2009-08-13 14:15:00,14.69,14.72,14.68,14.71,48100.0,14.69,14.72,14.68,14.71,48100.0
2009-08-13 14:20:00,14.72,14.72,14.7,14.71,27300.0,14.72,14.72,14.7,14.71,27300.0
2009-08-13 14:25:00,14.71,14.74,14.71,14.71,66200.0,14.71,14.74,14.71,14.71,66200.0
2009-08-13 14:30:00,14.71,14.73,14.71,14.72,25500.0,14.71,14.73,14.71,14.72,25500.0
2009-08-13 14:35:00,14.72,14.73,14.71,14.72,42400.0,14.72,14.73,14.71,14.72,42400.0
2009-08-13 14:40:00,14.72,14.74,14.72,14.73,184100.0,14.72,14.74,14.72,14.73,184100.0
2009-08-13 14:45:00,14.73,14.74,14.73,14.74,6300.0,14.73,14.74,14.73,14.74,6300.0
2009-08-13 14:50:00,14.74,14.74,14.72,14.72,104100.0,14.74,14.74,14.72,14.72,104100.0
2009-08-13 14:55:00,14.73,14.73,14.71,14.71,353000.0,14.73,14.73,14.71,14.71,353000.0
2009-08-13 15:00:00,14.71,14.73,14.71,14.73,148200.0,14.71,14.73,14.71,14.73,148200.0
2009-08-13 15:05:00,14.72,14.73,14.72,14.73,33300.0,14.72,14.73,14.72,14.73,33300.0
2009-08-13 15:10:00,14.73,14.74,14.72,14.74,102600.0,14.73,14.74,14.72,14.74,102600.0
2009-08-13 15:15:00,14.74,14.74,14.72,14.73,29000.0,14.74,14.74,14.72,14.73,29000.0
2009-08-13 15:20:00,14.73,14.73,14.72,14.72,39400.0,14.73,14.73,14.72,14.72,39400.0
2009-08-13 15:25:00,14.72,14.73,14.72,14.73,68700.0,14.72,14.73,14.72,14.73,68700.0
2009-08-13 15:30:00,14.72,14.73,14.71,14.72,50100.0,14.72,14.73,14.71,14.72,50100.0
2009-08-13 15:35:00,14.72,14.72,14.71,14.72,21000.0,14.72,14.72,14.71,14.72,21000.0
2009-08-13 15:40:00,14.72,14.73,14.71,14.73,75200.0,14.72,14.73,14.71,14.73,75200.0
2009-08-13 15:45:00,14.72,14.73,14.72,14.72,106000.0,14.72,14.73,14.72,14.72,106000.0
2009-08-13 15:50:00,14.72,14.74,14.72,14.73,161200.0,14.72,14.74,14.72,14.73,161200.0
2009-08-13 15:55:00,14.74,14.8,14.73,14.79,627300.0,14.74,14.8,14.73,14.79,627300.0
2009-08-14 09:30:00,14.77,14.78,14.74,14.77,289100.0,14.77,14.78,14.74,14.77,289100.0
2009-08-14 09:35:00,14.76,14.77,14.7,14.72,103400.0,14.76,14.77,14.7,14.72,103400.0
2009-08-14 09:40:00,14.72,14.73,14.69,14.71,118800.0,14.72,14.73,14.69,14.71,118800.0
2009-08-14 09:45:00,14.69,14.7,14.63,14.64,813200.0,14.69,14.7,14.63,14.64,813200.0
2009-08-14 09:50:00,14.64,14.72,14.63,14.7,463100.0,14.64,14.72,14.63,14.7,463100.0
2009-08-14 09:55:00,14.69,14.71,14.61,14.64,543200.0,14.69,14.71,14.61,14.64,543200.0
2009-08-14 10:00:00,14.64,14.64,14.57,14.58,327500.0,14.64,14.64,14.57,14.58,327500.0
2009-08-14 10:05:00,14.58,14.6,14.57,14.58,278900.0,14.58,14.6,14.57,14.58,278900.0
2009-08-14 10:10:00,14.58,14.6,14.57,14.59,72900.0,14.58,14.6,14.57,14.59,72900.0
2009-08-14 10:15:00,14.59,14.6,14.57,14.58,213500.0,14.59,14.6,14.57,14.58,213500.0
2009-08-14 10:20:00,14.58,14.59,14.57,14.58,153000.0,14.58,14.59,14.57,14.58,153000.0
2009-08-14 10:25:00,14.58,14.61,14.57,14.6,220900.0,14.58,14.61,14.57,14.6,220900.0
2009-08-14 10:30:00,14.61,14.63,14.58,14.62,186500.0,14.61,14.63,14.58,14.62,186500.0
2009-08-14 10:35:00,14.62,14.64,14.6,14.62,354200.0,14.62,14.64,14.6,14.62,354200.0
2009-08-14 10:40:00,14.63,14.64,14.62,14.63,63000.0,14.63,14.64,14.62,14.63,63000.0
2009-08-14 10:45:00,14.64,14.64,14.59,14.61,110700.0,14.64,14.64,14.59,14.61,110700.0
2009-08-14 10:50:00,14.61,14.61,14.48,14.49,285100.0,14.61,14.61,14.48,14.49,285100.0
2009-08-14 10:55:00,14.49,14.51,14.44,14.49,178800.0,14.49,14.51,14.44,14.49,178800.0
2009-08-14 11:00:00,14.49,14.53,14.49,14.51,146400.0,14.49,14.53,14.49,14.51,146400.0
2009-08-14 11:05:00,14.52,14.54,14.52,14.54,32100.0,14.52,14.54,14.52,14.54,32100.0
2009-08-14 11:10:00,14.54,14.55,14.53,14.54,19900.0,14.54,14.55,14.53,14.54,19900.0
2009-08-14 11:15:00,14.54,14.54,14.52,14.52,33800.0,14.54,14.54,14.52,14.52,33800.0
2009-08-14 11:20:00,14.52,14.54,14.51,14.53,123600.0,14.52,14.54,14.51,14.53,123600.0
2009-08-14 11:25:00,14.53,14.53,14.46,14.46,54500.0,14.53,14.53,14.46,14.46,54500.0
2009-08-14 11:30:00,14.46,14.47,14.35,14.4,507400.0,14.46,14.47,14.35,14.4,507400.0
2009-08-14 11:35:00,14.4,14.45,14.39,14.43,191400.0,14.4,14.45,14.39,14.43,191400.0
2009-08-14 11:40:00,14.43,14.43,14.4,14.42,46400.0,14.43,14.43,14.4,14.42,46400.0
2009-08-14 11:45:00,14.42,14.44,14.42,14.42,32100.0,14.42,14.44,14.42,14.42,32100.0
2009-08-14 11:50:00,14.42,14.45,14.41,14.44,57000.0,14.42,14.45,14.41,14.44,57000.0
2009-08-14 11:55:00,14.45,14.46,14.44,14.45,30600.0,14.45,14.46,14.44,14.45,30600.0
2009-08-14 12:00:00,14.45,14.47,14.44,14.45,37700.0,14.45,14.47,14.44,14.45,37700.0
2009-08-14 12:05:00,14.45,14.46,14.41,14.44,47500.0,14.45,14.46,14.41,14.44,47500.0
2009-08-14 12:10:00,14.44,14.46,14.44,14.44,33400.0,14.44,14.46,14.44,14.44,33400.0
2009-08-14 12:15:00,14.45,14.45,14.39,14.42,65200.0,14.45,14.45,14.39,14.42,65200.0
2009-08-14 12:20:00,14.42,14.43,14.41,14.42,21500.0,14.42,14.43,14.41,14.42,21500.0
2009-08-14 12:25:00,14.41,14.44,14.41,14.43,19900.0,14.41,14.44,14.41,14.43,19900.0
2009-08-14 12:30:00,14.42,14.43,14.41,14.42,6400.0,14.42,14.43,14.41,14.42,6400.0
2009-08-14 12:35:00,14.43,14.44,14.42,14.43,10100.0,14.43,14.44,14.42,14.43,10100.0
2009-08-14 12:40:00,14.42,14.45,14.42,14.44,39400.0,14.42,14.45,14.42,14.44,39400.0
2009-08-14 12:45:00,14.44,14.52,14.43,14.5,84900.0,14.44,14.52,14.43,14.5,84900.0
2009-08-14 12:50:00,14.5,14.51,14.49,14.5,25800.0,14.5,14.51,14.49,14.5,25800.0
2009-08-14 12:55:00,14.49,14.52,14.49,14.51,21100.0,14.49,14.52,14.49,14.51,21100.0
2009-08-14 13:00:00,14.51,14.52,14.51,14.51,7000.0,14.51,14.52,14.51,14.51,7000.0
2009-08-14 13:05:00,14.51,14.52,14.48,14.5,32600.0,14.51,14.52,14.48,14.5,32600.0
2009-08-14 13:10:00,14.49,14.51,14.49,14.5,14900.0,14.49,14.51,14.49,14.5,14900.0
2009-08-14 13:15:00,14.5,14.5,14.48,14.49,32900.0,14.5,14.5,14.48,14.49,32900.0
2009-08-14 13:20:00,14.49,14.49,14.48,14.49,6600.0,14.49,14.49,14.48,14.49,6600.0
2009-08-14 13:25:00,14.48,14.49,14.45,14.46,63200.0,14.48,14.49,14.45,14.46,63200.0
2009-08-14 13:30:00,14.46,14.47,14.44,14.45,93200.0,14.46,14.47,14.44,14.45,93200.0
2009-08-14 13:35:00,14.45,14.45,14.43,14.43,17800.0,14.45,14.45,14.43,14.43,17800.0
2009-08-14 13:40:00,14.43,14.44,14.43,14.44,7700.0,14.43,14.44,14.43,14.44,7700.0
2009-08-14 13:45:00,14.43,14.45,14.43,14.44,20300.0,14.43,14.45,14.43,14.44,20300.0
2009-08-14 13:50:00,14.44,14.44,14.41,14.42,303700.0,14.44,14.44,14.41,14.42,303700.0
2009-08-14 13:55:00,14.41,14.42,14.41,14.41,8000.0,14.41,14.42,14.41,14.41,8000.0
2009-08-14 14:00:00,14.42,14.42,14.41,14.41,3500.0,14.42,14.42,14.41,14.41,3500.0
2009-08-14 14:05:00,14.42,14.43,14.41,14.42,13600.0,14.42,14.43,14.41,14.42,13600.0
2009-08-14 14:10:00,14.41,14.43,14.41,14.42,27700.0,14.41,14.43,14.41,14.42,27700.0
2009-08-14 14:15:00,14.43,14.44,14.41,14.42,60000.0,14.43,14.44,14.41,14.42,60000.0
2009-08-14 14:20:00,14.41,14.42,14.39,14.39,33800.0,14.41,14.42,14.39,14.39,33800.0
2009-08-14 14:25:00,14.39,14.42,14.39,14.41,31300.0,14.39,14.42,14.39,14.41,31300.0
2009-08-14 14:30:00,14.41,14.41,14.39,14.39,9500.0,14.41,14.41,14.39,14.39,9500.0
2009-08-14 14:35:00,14.39,14.41,14.39,14.41,17900.0,14.39,14.41,14.39,14.41,17900.0
2009-08-14 14:40:00,14.41,14.42,14.39,14.42,18800.0,14.41,14.42,14.39,14.42,18800.0
2009-08-14 14:45:00,14.42,14.42,14.41,14.42,25500.0,14.42,14.42,14.41,14.42,25500.0
2009-08-14 14:50:00,14.42,14.42,14.41,14.42,12100.0,14.42,14.42,14.41,14.42,12100.0
2009-08-14 14:55:00,14.42,14.42,14.41,14.42,12900.0,14.42,14.42,14.41,14.42,12900.0
2009-08-14 15:00:00,14.42,14.43,14.41,14.42,31900.0,14.42,14.43,14.41,14.42,31900.0
2009-08-14 15:05:00,14.42,14.45,14.42,14.44,55200.0,14.42,14.45,14.42,14.44,55200.0
2009-08-14 15:10:00,14.45,14.45,14.43,14.43,14400.0,14.45,14.45,14.43,14.43,14400.0
2009-08-14 15:15:00,14.44,14.44,14.42,14.42,13400.0,14.44,14.44,14.42,14.42,13400.0
2009-08-14 15:20:00,14.43,14.44,14.42,14.43,14400.0,14.43,14.44,14.42,14.43,14400.0
2009-08-14 15:25:00,14.44,14.44,14.42,14.42,62200.0,14.44,14.44,14.42,14.42,62200.0
2009-08-14 15:30:00,14.42,14.43,14.42,14.43,16600.0,14.42,14.43,14.42,14.43,16600.0
2009-08-14 15:35:00,14.42,14.45,14.42,14.44,28800.0,14.42,14.45,14.42,14.44,28800.0
2009-08-14 15:40:00,14.45,14.45,14.44,14.44,69900.0,14.45,14.45,14.44,14.44,69900.0
2009-08-14 15:45:00,14.45,14.45,14.44,14.44,39800.0,14.45,14.45,14.44,14.44,39800.0
2009-08-14 15:50:00,14.44,14.45,14.44,14.44,93900.0,14.44,14.45,14.44,14.44,93900.0
2009-08-14 15:55:00,14.45,14.46,14.42,14.42,228000.0,14.45,14.46,14.42,14.42,228000.0
2009-08-17 09:30:00,13.83,13.83,13.75,13.76,1025400.0,13.83,13.83,13.75,13.76,1025400.0
2009-08-17 09:35:00,13.76,13.77,13.72,13.74,198300.0,13.76,13.77,13.72,13.74,198300.0
2009-08-17 09:40:00,13.75,13.78,13.74,13.77,364000.0,13.75,13.78,13.74,13.77,364000.0
2009-08-17 09:45:00,13.76,13.78,13.75,13.77,61000.0,13.76,13.78,13.75,13.77,61000.0
2009-08-17 09:50:00,13.77,13.82,13.77,13.81,220200.0,13.77,13.82,13.77,13.81,220200.0
2009-08-17 09:55:00,13.81,13.83,13.79,13.79,165400.0,13.81,13.83,13.79,13.79,165400.0
2009-08-17 10:00:00,13.79,13.8,13.77,13.79,108600.0,13.79,13.8,13.77,13.79,108600.0
2009-08-17 10:05:00,13.8,13.8,13.78,13.78,36600.0,13.8,13.8,13.78,13.78,36600.0
2009-08-17 10:10:00,13.78,13.79,13.77,13.78,54800.0,13.78,13.79,13.77,13.78,54800.0
2009-08-17 10:15:00,13.77,13.78,13.75,13.76,144600.0,13.77,13.78,13.75,13.76,144600.0
2009-08-17 10:20:00,13.76,13.77,13.75,13.75,104700.0,13.76,13.77,13.75,13.75,104700.0
2009-08-17 10:25:00,13.76,13.8,13.75,13.8,155500.0,13.76,13.8,13.75,13.8,155500.0
2009-08-17 10:30:00,13.8,13.81,13.77,13.78,137700.0,13.8,13.81,13.77,13.78,137700.0
2009-08-17 10:35:00,13.78,13.79,13.76,13.78,66300.0,13.78,13.79,13.76,13.78,66300.0
2009-08-17 10:40:00,13.77,13.78,13.72,13.74,99300.0,13.77,13.78,13.72,13.74,99300.0
2009-08-17 10:45:00,13.74,13.75,13.7,13.72,122100.0,13.74,13.75,13.7,13.72,122100.0
2009-08-17 10:50:00,13.72,13.72,13.71,13.71,60500.0,13.72,13.72,13.71,13.71,60500.0
2009-08-17 10:55:00,13.71,13.73,13.68,13.68,272800.0,13.71,13.73,13.68,13.68,272800.0
2009-08-17 11:00:00,13.69,13.7,13.68,13.69,139900.0,13.69,13.7,13.68,13.69,139900.0
2009-08-17 11:05:00,13.68,13.69,13.59,13.62,309900.0,13.68,13.69,13.59,13.62,309900.0
2009-08-17 11:10:00,13.62,13.62,13.59,13.61,263400.0,13.62,13.62,13.59,13.61,263400.0
2009-08-17 11:15:00,13.6,13.63,13.6,13.6,85600.0,13.6,13.63,13.6,13.6,85600.0
2009-08-17 11:20:00,13.6,13.63,13.6,13.63,151600.0,13.6,13.63,13.6,13.63,151600.0
2009-08-17 11:25:00,13.62,13.67,13.62,13.67,291600.0,13.62,13.67,13.62,13.67,291600.0
2009-08-17 11:30:00,13.67,13.68,13.65,13.66,116400.0,13.67,13.68,13.65,13.66,116400.0
2009-08-17 11:35:00,13.66,13.67,13.65,13.66,36400.0,13.66,13.67,13.65,13.66,36400.0
2009-08-17 11:40:00,13.67,13.68,13.67,13.67,63800.0,13.67,13.68,13.67,13.67,63800.0
2009-08-17 11:45:00,13.68,13.68,13.66,13.68,52900.0,13.68,13.68,13.66,13.68,52900.0
2009-08-17 11:50:00,13.67,13.69,13.67,13.69,41500.0,13.67,13.69,13.67,13.69,41500.0
2009-08-17 11:55:00,13.68,13.7,13.68,13.7,82500.0,13.68,13.7,13.68,13.7,82500.0
2009-08-17 12:00:00,13.7,13.71,13.69,13.7,120900.0,13.7,13.71,13.69,13.7,120900.0
2009-08-17 12:05:00,13.7,13.71,13.68,13.69,73300.0,13.7,13.71,13.68,13.69,73300.0
2009-08-17 12:10:00,13.69,13.71,13.68,13.71,48300.0,13.69,13.71,13.68,13.71,48300.0
2009-08-17 12:15:00,13.7,13.72,13.7,13.71,22300.0,13.7,13.72,13.7,13.71,22300.0
2009-08-17 12:20:00,13.71,13.73,13.71,13.73,34700.0,13.71,13.73,13.71,13.73,34700.0
2009-08-17 12:25:00,13.73,13.73,13.71,13.71,63000.0,13.73,13.73,13.71,13.71,63000.0
2009-08-17 12:30:00,13.72,13.74,13.71,13.72,106000.0,13.72,13.74,13.71,13.72,106000.0
2009-08-17 12:35:00,13.73,13.73,13.72,13.73,20800.0,13.73,13.73,13.72,13.73,20800.0
2009-08-17 12:40:00,13.73,13.73,13.72,13.72,31400.0,13.73,13.73,13.72,13.72,31400.0
2009-08-17 12:45:00,13.73,13.73,13.72,13.73,26500.0,13.73,13.73,13.72,13.73,26500.0
2009-08-17 12:50:00,13.73,13.73,13.71,13.71,133200.0,13.73,13.73,13.71,13.71,133200.0
2009-08-17 12:55:00,13.71,13.72,13.71,13.71,42600.0,13.71,13.72,13.71,13.71,42600.0
2009-08-17 13:00:00,13.72,13.72,13.7,13.7,78000.0,13.72,13.72,13.7,13.7,78000.0
2009-08-17 13:05:00,13.71,13.72,13.68,13.72,610800.0,13.71,13.72,13.68,13.72,610800.0
2009-08-17 13:10:00,13.71,13.72,13.71,13.72,18600.0,13.71,13.72,13.71,13.72,18600.0
2009-08-17 13:15:00,13.72,13.76,13.71,13.76,93700.0,13.72,13.76,13.71,13.76,93700.0
2009-08-17 13:20:00,13.77,13.78,13.75,13.77,113600.0,13.77,13.78,13.75,13.77,113600.0
2009-08-17 13:25:00,13.77,13.77,13.75,13.75,44600.0,13.77,13.77,13.75,13.75,44600.0
2009-08-17 13:30:00,13.75,13.76,13.75,13.76,33200.0,13.75,13.76,13.75,13.76,33200.0
2009-08-17 13:35:00,13.75,13.77,13.75,13.76,68100.0,13.75,13.77,13.75,13.76,68100.0
2009-08-17 13:40:00,13.77,13.8,13.77,13.8,43400.0,13.77,13.8,13.77,13.8,43400.0
2009-08-17 13:45:00,13.79,13.8,13.78,13.8,51100.0,13.79,13.8,13.78,13.8,51100.0
2009-08-17 13:50:00,13.8,13.81,13.79,13.81,53100.0,13.8,13.81,13.79,13.81,53100.0
2009-08-17 13:55:00,13.79,13.81,13.79,13.8,49400.0,13.79,13.81,13.79,13.8,49400.0
2009-08-17 14:00:00,13.8,13.81,13.79,13.81,85900.0,13.8,13.81,13.79,13.81,85900.0
2009-08-17 14:05:00,13.8,13.81,13.8,13.81,49100.0,13.8,13.81,13.8,13.81,49100.0
2009-08-17 14:10:00,13.8,13.82,13.8,13.81,80200.0,13.8,13.82,13.8,13.81,80200.0
2009-08-17 14:15:00,13.81,13.83,13.8,13.82,94500.0,13.81,13.83,13.8,13.82,94500.0
2009-08-17 14:20:00,13.82,13.82,13.81,13.82,10500.0,13.82,13.82,13.81,13.82,10500.0
2009-08-17 14:25:00,13.82,13.83,13.81,13.83,17500.0,13.82,13.83,13.81,13.83,17500.0
2009-08-17 14:30:00,13.82,13.83,13.81,13.82,55700.0,13.82,13.83,13.81,13.82,55700.0
2009-08-17 14:35:00,13.82,13.84,13.82,13.83,30500.0,13.82,13.84,13.82,13.83,30500.0
2009-08-17 14:40:00,13.83,13.84,13.82,13.82,38000.0,13.83,13.84,13.82,13.82,38000.0
2009-08-17 14:45:00,13.81,13.82,13.79,13.79,40200.0,13.81,13.82,13.79,13.79,40200.0
2009-08-17 14:50:00,13.8,13.8,13.79,13.79,84400.0,13.8,13.8,13.79,13.79,84400.0
2009-08-17 14:55:00,13.79,13.8,13.79,13.79,53400.0,13.79,13.8,13.79,13.79,53400.0
2009-08-17 15:00:00,13.79,13.81,13.79,13.8,36600.0,13.79,13.81,13.79,13.8,36600.0
2009-08-17 15:05:00,13.8,13.81,13.8,13.81,24500.0,13.8,13.81,13.8,13.81,24500.0
2009-08-17 15:10:00,13.8,13.81,13.78,13.79,68300.0,13.8,13.81,13.78,13.79,68300.0
2009-08-17 15:15:00,13.79,13.81,13.79,13.8,49200.0,13.79,13.81,13.79,13.8,49200.0
2009-08-17 15:20:00,13.8,13.81,13.8,13.8,46200.0,13.8,13.81,13.8,13.8,46200.0
2009-08-17 15:25:00,13.8,13.81,13.78,13.79,63900.0,13.8,13.81,13.78,13.79,63900.0
2009-08-17 15:30:00,13.78,13.8,13.78,13.79,83100.0,13.78,13.8,13.78,13.79,83100.0
2009-08-17 15:35:00,13.78,13.79,13.77,13.78,59300.0,13.78,13.79,13.77,13.78,59300.0
2009-08-17 15:40:00,13.78,13.78,13.76,13.77,56200.0,13.78,13.78,13.76,13.77,56200.0
2009-08-17 15:45:00,13.77,13.78,13.76,13.76,218800.0,13.77,13.78,13.76,13.76,218800.0
2009-08-17 15:50:00,13.76,13.77,13.75,13.75,227400.0,13.76,13.77,13.75,13.75,227400.0
2009-08-17 15:55:00,13.75,13.77,13.75,13.75,577800.0,13.75,13.77,13.75,13.75,577800.0
2009-08-18 09:30:00,13.67,13.74,13.66,13.72,799200.0,13.67,13.74,13.66,13.72,799200.0
2009-08-18 09:35:00,13.72,13.75,13.72,13.73,143500.0,13.72,13.75,13.72,13.73,143500.0
2009-08-18 09:40:00,13.74,13.74,13.7,13.71,246900.0,13.74,13.74,13.7,13.71,246900.0
2009-08-18 09:45:00,13.7,13.71,13.65,13.67,212300.0,13.7,13.71,13.65,13.67,212300.0
2009-08-18 09:50:00,13.67,13.68,13.66,13.67,51900.0,13.67,13.68,13.66,13.67,51900.0
2009-08-18 09:55:00,13.67,13.68,13.64,13.65,116800.0,13.67,13.68,13.64,13.65,116800.0
2009-08-18 10:00:00,13.65,13.7,13.65,13.7,77700.0,13.65,13.7,13.65,13.7,77700.0
2009-08-18 10:05:00,13.7,13.71,13.68,13.71,66000.0,13.7,13.71,13.68,13.71,66000.0
2009-08-18 10:10:00,13.71,13.75,13.7,13.74,60400.0,13.71,13.75,13.7,13.74,60400.0
2009-08-18 10:15:00,13.74,13.82,13.74,13.79,157600.0,13.74,13.82,13.74,13.79,157600.0
2009-08-18 10:20:00,13.78,13.79,13.74,13.74,58700.0,13.78,13.79,13.74,13.74,58700.0
2009-08-18 10:25:00,13.75,13.75,13.72,13.73,119800.0,13.75,13.75,13.72,13.73,119800.0
2009-08-18 10:30:00,13.73,13.73,13.72,13.72,70500.0,13.73,13.73,13.72,13.72,70500.0
2009-08-18 10:35:00,13.72,13.72,13.68,13.69,80100.0,13.72,13.72,13.68,13.69,80100.0
2009-08-18 10:40:00,13.69,13.71,13.69,13.71,41600.0,13.69,13.71,13.69,13.71,41600.0
2009-08-18 10:45:00,13.71,13.71,13.69,13.7,39700.0,13.71,13.71,13.69,13.7,39700.0
2009-08-18 10:50:00,13.7,13.71,13.69,13.71,47700.0,13.7,13.71,13.69,13.71,47700.0
2009-08-18 10:55:00,13.71,13.73,13.69,13.7,58800.0,13.71,13.73,13.69,13.7,58800.0
2009-08-18 11:00:00,13.69,13.69,13.67,13.68,110600.0,13.69,13.69,13.67,13.68,110600.0
2009-08-18 11:05:00,13.68,13.68,13.66,13.68,66200.0,13.68,13.68,13.66,13.68,66200.0
2009-08-18 11:10:00,13.68,13.69,13.67,13.68,35600.0,13.68,13.69,13.67,13.68,35600.0
2009-08-18 11:15:00,13.69,13.7,13.68,13.68,82400.0,13.69,13.7,13.68,13.68,82400.0
2009-08-18 11:20:00,13.69,13.71,13.68,13.7,41100.0,13.69,13.71,13.68,13.7,41100.0
2009-08-18 11:25:00,13.71,13.73,13.71,13.72,82400.0,13.71,13.73,13.71,13.72,82400.0
2009-08-18 11:30:00,13.72,13.77,13.71,13.75,101600.0,13.72,13.77,13.71,13.75,101600.0
2009-08-18 11:35:00,13.76,13.77,13.74,13.76,109500.0,13.76,13.77,13.74,13.76,109500.0
2009-08-18 11:40:00,13.76,13.77,13.73,13.73,50200.0,13.76,13.77,13.73,13.73,50200.0
2009-08-18 11:45:00,13.73,13.75,13.72,13.75,37200.0,13.73,13.75,13.72,13.75,37200.0
2009-08-18 11:50:00,13.74,13.77,13.74,13.76,38100.0,13.74,13.77,13.74,13.76,38100.0
2009-08-18 11:55:00,13.76,13.78,13.75,13.76,163700.0,13.76,13.78,13.75,13.76,163700.0
2009-08-18 12:00:00,13.77,13.79,13.77,13.78,49400.0,13.77,13.79,13.77,13.78,49400.0
2009-08-18 12:05:00,13.79,13.79,13.77,13.78,38700.0,13.79,13.79,13.77,13.78,38700.0
2009-08-18 12:10:00,13.78,13.78,13.77,13.77,19600.0,13.78,13.78,13.77,13.77,19600.0
2009-08-18 12:15:00,13.78,13.78,13.76,13.77,46500.0,13.78,13.78,13.76,13.77,46500.0
2009-08-18 12:20:00,13.77,13.77,13.73,13.73,72100.0,13.77,13.77,13.73,13.73,72100.0
2009-08-18 12:25:00,13.73,13.74,13.73,13.74,19600.0,13.73,13.74,13.73,13.74,19600.0
2009-08-18 12:30:00,13.74,13.74,13.73,13.73,16000.0,13.74,13.74,13.73,13.73,16000.0
2009-08-18 12:35:00,13.73,13.74,13.73,13.73,9900.0,13.73,13.74,13.73,13.73,9900.0
2009-08-18 12:40:00,13.74,13.77,13.74,13.76,40600.0,13.74,13.77,13.74,13.76,40600.0
2009-08-18 12:45:00,13.76,13.76,13.75,13.75,16000.0,13.76,13.76,13.75,13.75,16000.0
2009-08-18 12:50:00,13.74,13.76,13.74,13.75,19200.0,13.74,13.76,13.74,13.75,19200.0
2009-08-18 12:55:00,13.76,13.76,13.75,13.75,18400.0,13.76,13.76,13.75,13.75,18400.0
2009-08-18 13:00:00,13.76,13.77,13.75,13.77,29100.0,13.76,13.77,13.75,13.77,29100.0
2009-08-18 13:05:00,13.77,13.77,13.75,13.75,22100.0,13.77,13.77,13.75,13.75,22100.0
2009-08-18 13:10:00,13.75,13.77,13.75,13.77,155900.0,13.75,13.77,13.75,13.77,155900.0
2009-08-18 13:15:00,13.77,13.77,13.76,13.77,38900.0,13.77,13.77,13.76,13.77,38900.0
2009-08-18 13:20:00,13.76,13.77,13.74,13.75,27800.0,13.76,13.77,13.74,13.75,27800.0
2009-08-18 13:25:00,13.74,13.75,13.72,13.72,132100.0,13.74,13.75,13.72,13.72,132100.0
2009-08-18 13:30:00,13.72,13.73,13.7,13.7,74500.0,13.72,13.73,13.7,13.7,74500.0
2009-08-18 13:35:00,13.7,13.71,13.68,13.69,54400.0,13.7,13.71,13.68,13.69,54400.0
2009-08-18 13:40:00,13.69,13.7,13.68,13.7,17200.0,13.69,13.7,13.68,13.7,17200.0
2009-08-18 13:45:00,13.69,13.7,13.69,13.7,20300.0,13.69,13.7,13.69,13.7,20300.0
2009-08-18 13:50:00,13.69,13.71,13.69,13.71,15200.0,13.69,13.71,13.69,13.71,15200.0
2009-08-18 13:55:00,13.7,13.72,13.7,13.71,28200.0,13.7,13.72,13.7,13.71,28200.0
2009-08-18 14:00:00,13.72,13.74,13.71,13.74,76000.0,13.72,13.74,13.71,13.74,76000.0
2009-08-18 14:05:00,13.74,13.74,13.72,13.72,32000.0,13.74,13.74,13.72,13.72,32000.0
2009-08-18 14:10:00,13.72,13.75,13.72,13.73,64800.0,13.72,13.75,13.72,13.73,64800.0
2009-08-18 14:15:00,13.73,13.75,13.73,13.75,55600.0,13.73,13.75,13.73,13.75,55600.0
2009-08-18 14:20:00,13.74,13.75,13.73,13.74,50000.0,13.74,13.75,13.73,13.74,50000.0
2009-08-18 14:25:00,13.73,13.76,13.73,13.76,40700.0,13.73,13.76,13.73,13.76,40700.0
2009-08-18 14:30:00,13.76,13.77,13.75,13.76,25300.0,13.76,13.77,13.75,13.76,25300.0
2009-08-18 14:35:00,13.75,13.76,13.75,13.75,8600.0,13.75,13.76,13.75,13.75,8600.0
2009-08-18 14:40:00,13.75,13.76,13.75,13.76,25800.0,13.75,13.76,13.75,13.76,25800.0
2009-08-18 14:45:00,13.75,13.76,13.75,13.76,15800.0,13.75,13.76,13.75,13.76,15800.0
2009-08-18 14:50:00,13.76,13.76,13.75,13.75,28600.0,13.76,13.76,13.75,13.75,28600.0
2009-08-18 14:55:00,13.76,13.76,13.75,13.75,18000.0,13.76,13.76,13.75,13.75,18000.0
2009-08-18 15:00:00,13.75,13.77,13.75,13.77,42700.0,13.75,13.77,13.75,13.77,42700.0
2009-08-18 15:05:00,13.77,13.77,13.76,13.76,26800.0,13.77,13.77,13.76,13.76,26800.0
2009-08-18 15:10:00,13.76,13.77,13.76,13.77,31400.0,13.76,13.77,13.76,13.77,31400.0
2009-08-18 15:15:00,13.76,13.77,13.76,13.77,33800.0,13.76,13.77,13.76,13.77,33800.0
2009-08-18 15:20:00,13.77,13.77,13.76,13.77,60000.0,13.77,13.77,13.76,13.77,60000.0
2009-08-18 15:25:00,13.76,13.77,13.76,13.76,95300.0,13.76,13.77,13.76,13.76,95300.0
2009-08-18 15:30:00,13.77,13.77,13.75,13.76,84700.0,13.77,13.77,13.75,13.76,84700.0
2009-08-18 15:35:00,13.75,13.76,13.75,13.76,26100.0,13.75,13.76,13.75,13.76,26100.0
2009-08-18 15:40:00,13.76,13.76,13.74,13.74,213800.0,13.76,13.76,13.74,13.74,213800.0
2009-08-18 15:45:00,13.74,13.75,13.73,13.74,110900.0,13.74,13.75,13.73,13.74,110900.0
2009-08-18 15:50:00,13.73,13.75,13.73,13.74,33800.0,13.73,13.75,13.73,13.74,33800.0
2009-08-18 15:55:00,13.74,13.74,13.72,13.73,182000.0,13.74,13.74,13.72,13.73,182000.0
2009-08-19 09:30:00,13.38,13.39,13.33,13.36,929300.0,13.38,13.39,13.33,13.36,929300.0
2009-08-19 09:35:00,13.36,13.45,13.35,13.42,249400.0,13.36,13.45,13.35,13.42,249400.0
2009-08-19 09:40:00,13.43,13.46,13.43,13.45,134300.0,13.43,13.46,13.43,13.45,134300.0
2009-08-19 09:45:00,13.45,13.52,13.45,13.5,257500.0,13.45,13.52,13.45,13.5,257500.0
2009-08-19 09:50:00,13.49,13.6,13.49,13.59,397900.0,13.49,13.6,13.49,13.59,397900.0
2009-08-19 09:55:00,13.6,13.61,13.57,13.57,163100.0,13.6,13.61,13.57,13.57,163100.0
2009-08-19 10:00:00,13.57,13.59,13.56,13.58,61000.0,13.57,13.59,13.56,13.58,61000.0
2009-08-19 10:05:00,13.59,13.6,13.58,13.59,50200.0,13.59,13.6,13.58,13.59,50200.0
2009-08-19 10:10:00,13.6,13.64,13.59,13.64,125400.0,13.6,13.64,13.59,13.64,125400.0
2009-08-19 10:15:00,13.64,13.64,13.57,13.57,119300.0,13.64,13.64,13.57,13.57,119300.0
2009-08-19 10:20:00,13.57,13.59,13.56,13.58,35200.0,13.57,13.59,13.56,13.58,35200.0
2009-08-19 10:25:00,13.57,13.57,13.5,13.54,276400.0,13.57,13.57,13.5,13.54,276400.0
2009-08-19 10:30:00,13.55,13.63,13.55,13.6,147300.0,13.55,13.63,13.55,13.6,147300.0
2009-08-19 10:35:00,13.6,13.62,13.56,13.57,58000.0,13.6,13.62,13.56,13.57,58000.0
2009-08-19 10:40:00,13.57,13.59,13.54,13.54,60600.0,13.57,13.59,13.54,13.54,60600.0
2009-08-19 10:45:00,13.54,13.54,13.51,13.51,87400.0,13.54,13.54,13.51,13.51,87400.0
2009-08-19 10:50:00,13.52,13.57,13.51,13.55,37000.0,13.52,13.57,13.51,13.55,37000.0
2009-08-19 10:55:00,13.56,13.56,13.51,13.55,48200.0,13.56,13.56,13.51,13.55,48200.0
2009-08-19 11:00:00,13.54,13.59,13.54,13.58,67200.0,13.54,13.59,13.54,13.58,67200.0
2009-08-19 11:05:00,13.58,13.59,13.56,13.58,43700.0,13.58,13.59,13.56,13.58,43700.0
2009-08-19 11:10:00,13.58,13.58,13.55,13.57,49200.0,13.58,13.58,13.55,13.57,49200.0
2009-08-19 11:15:00,13.58,13.62,13.58,13.62,30100.0,13.58,13.62,13.58,13.62,30100.0
2009-08-19 11:20:00,13.61,13.62,13.59,13.6,51000.0,13.61,13.62,13.59,13.6,51000.0
2009-08-19 11:25:00,13.6,13.65,13.59,13.65,110700.0,13.6,13.65,13.59,13.65,110700.0
2009-08-19 11:30:00,13.65,13.71,13.65,13.66,190000.0,13.65,13.71,13.65,13.66,190000.0
2009-08-19 11:35:00,13.65,13.66,13.63,13.64,30800.0,13.65,13.66,13.63,13.64,30800.0
2009-08-19 11:40:00,13.64,13.66,13.64,13.66,50200.0,13.64,13.66,13.64,13.66,50200.0
2009-08-19 11:45:00,13.66,13.71,13.64,13.7,79300.0,13.66,13.71,13.64,13.7,79300.0
2009-08-19 11:50:00,13.71,13.72,13.7,13.7,102400.0,13.71,13.72,13.7,13.7,102400.0
2009-08-19 11:55:00,13.7,13.73,13.54,13.72,75900.0,13.7,13.73,13.54,13.72,75900.0
2009-08-19 12:00:00,13.72,13.73,13.7,13.71,71100.0,13.72,13.73,13.7,13.71,71100.0
2009-08-19 12:05:00,13.71,13.74,13.7,13.73,51300.0,13.71,13.74,13.7,13.73,51300.0
2009-08-19 12:10:00,13.72,13.74,13.71,13.72,49600.0,13.72,13.74,13.71,13.72,49600.0
2009-08-19 12:15:00,13.73,13.73,13.72,13.72,17000.0,13.73,13.73,13.72,13.72,17000.0
2009-08-19 12:20:00,13.73,13.74,13.7,13.71,85200.0,13.73,13.74,13.7,13.71,85200.0
2009-08-19 12:25:00,13.71,13.71,13.7,13.7,31900.0,13.71,13.71,13.7,13.7,31900.0
2009-08-19 12:30:00,13.7,13.71,13.7,13.71,12700.0,13.7,13.71,13.7,13.71,12700.0
2009-08-19 12:35:00,13.71,13.72,13.7,13.72,8100.0,13.71,13.72,13.7,13.72,8100.0
2009-08-19 12:40:00,13.71,13.71,13.68,13.68,31700.0,13.71,13.71,13.68,13.68,31700.0
2009-08-19 12:45:00,13.69,13.69,13.68,13.68,70300.0,13.69,13.69,13.68,13.68,70300.0
2009-08-19 12:50:00,13.68,13.72,13.68,13.7,39900.0,13.68,13.72,13.68,13.7,39900.0
2009-08-19 12:55:00,13.71,13.71,13.69,13.7,26900.0,13.71,13.71,13.69,13.7,26900.0
2009-08-19 13:00:00,13.7,13.7,13.68,13.68,14700.0,13.7,13.7,13.68,13.68,14700.0
2009-08-19 13:05:00,13.69,13.72,13.69,13.72,23800.0,13.69,13.72,13.69,13.72,23800.0
2009-08-19 13:10:00,13.72,13.73,13.7,13.71,39700.0,13.72,13.73,13.7,13.71,39700.0
2009-08-19 13:15:00,13.7,13.71,13.68,13.68,8600.0,13.7,13.71,13.68,13.68,8600.0
2009-08-19 13:20:00,13.69,13.69,13.65,13.65,62300.0,13.69,13.69,13.65,13.65,62300.0
2009-08-19 13:25:00,13.66,13.68,13.65,13.68,43600.0,13.66,13.68,13.65,13.68,43600.0
2009-08-19 13:30:00,13.68,13.68,13.65,13.66,13600.0,13.68,13.68,13.65,13.66,13600.0
2009-08-19 13:35:00,13.65,13.67,13.65,13.67,19300.0,13.65,13.67,13.65,13.67,19300.0
2009-08-19 13:40:00,13.67,13.68,13.66,13.67,44300.0,13.67,13.68,13.66,13.67,44300.0
2009-08-19 13:45:00,13.66,13.67,13.66,13.67,25800.0,13.66,13.67,13.66,13.67,25800.0
2009-08-19 13:50:00,13.67,13.68,13.66,13.67,21000.0,13.67,13.68,13.66,13.67,21000.0
2009-08-19 13:55:00,13.67,13.69,13.66,13.69,12000.0,13.67,13.69,13.66,13.69,12000.0
2009-08-19 14:00:00,13.69,13.69,13.67,13.67,45100.0,13.69,13.69,13.67,13.67,45100.0
2009-08-19 14:05:00,13.67,13.68,13.66,13.66,27500.0,13.67,13.68,13.66,13.66,27500.0
2009-08-19 14:10:00,13.67,13.68,13.66,13.67,11700.0,13.67,13.68,13.66,13.67,11700.0
2009-08-19 14:15:00,13.67,13.68,13.67,13.68,7800.0,13.67,13.68,13.67,13.68,7800.0
2009-08-19 14:20:00,13.67,13.69,13.64,13.65,51800.0,13.67,13.69,13.64,13.65,51800.0
2009-08-19 14:25:00,13.65,13.65,13.64,13.64,19100.0,13.65,13.65,13.64,13.64,19100.0
2009-08-19 14:30:00,13.65,13.66,13.64,13.64,146100.0,13.65,13.66,13.64,13.64,146100.0
2009-08-19 14:35:00,13.64,13.64,13.6,13.62,147300.0,13.64,13.64,13.6,13.62,147300.0
2009-08-19 14:40:00,13.61,13.61,13.6,13.61,97100.0,13.61,13.61,13.6,13.61,97100.0
2009-08-19 14:45:00,13.6,13.61,13.6,13.6,13800.0,13.6,13.61,13.6,13.6,13800.0
2009-08-19 14:50:00,13.6,13.62,13.6,13.6,87700.0,13.6,13.62,13.6,13.6,87700.0
2009-08-19 14:55:00,13.61,13.61,13.59,13.6,11900.0,13.61,13.61,13.59,13.6,11900.0
2009-08-19 15:00:00,13.6,13.6,13.57,13.58,25700.0,13.6,13.6,13.57,13.58,25700.0
2009-08-19 15:05:00,13.58,13.59,13.56,13.57,36900.0,13.58,13.59,13.56,13.57,36900.0
2009-08-19 15:10:00,13.56,13.58,13.56,13.57,59700.0,13.56,13.58,13.56,13.57,59700.0
2009-08-19 15:15:00,13.57,13.57,13.56,13.56,34100.0,13.57,13.57,13.56,13.56,34100.0
2009-08-19 15:20:00,13.57,13.59,13.56,13.58,21600.0,13.57,13.59,13.56,13.58,21600.0
2009-08-19 15:25:00,13.58,13.59,13.57,13.59,35900.0,13.58,13.59,13.57,13.59,35900.0
2009-08-19 15:30:00,13.6,13.6,13.58,13.59,49900.0,13.6,13.6,13.58,13.59,49900.0
2009-08-19 15:35:00,13.58,13.58,13.57,13.58,26900.0,13.58,13.58,13.57,13.58,26900.0
2009-08-19 15:40:00,13.59,13.6,13.57,13.57,77400.0,13.59,13.6,13.57,13.57,77400.0
2009-08-19 15:45:00,13.57,13.58,13.56,13.58,53000.0,13.57,13.58,13.56,13.58,53000.0
2009-08-19 15:50:00,13.57,13.59,13.57,13.58,188000.0,13.57,13.59,13.57,13.58,188000.0
2009-08-19 15:55:00,13.58,13.58,13.57,13.58,132900.0,13.58,13.58,13.57,13.58,132900.0
2009-08-20 09:30:00,13.61,13.64,13.6,13.63,180200.0,13.61,13.64,13.6,13.63,180200.0
2009-08-20 09:35:00,13.62,13.66,13.62,13.65,98900.0,13.62,13.66,13.62,13.65,98900.0
2009-08-20 09:40:00,13.65,13.71,13.65,13.66,113300.0,13.65,13.71,13.65,13.66,113300.0
2009-08-20 09:45:00,13.67,13.67,13.65,13.66,50000.0,13.67,13.67,13.65,13.66,50000.0
2009-08-20 09:50:00,13.65,13.66,13.61,13.63,41100.0,13.65,13.66,13.61,13.63,41100.0
2009-08-20 09:55:00,13.63,13.68,13.62,13.68,42000.0,13.63,13.68,13.62,13.68,42000.0
2009-08-20 10:00:00,13.69,13.7,13.67,13.69,41800.0,13.69,13.7,13.67,13.69,41800.0
2009-08-20 10:05:00,13.68,13.69,13.64,13.66,33000.0,13.68,13.69,13.64,13.66,33000.0
2009-08-20 10:10:00,13.66,13.68,13.65,13.68,16500.0,13.66,13.68,13.65,13.68,16500.0
2009-08-20 10:15:00,13.68,13.69,13.66,13.66,97700.0,13.68,13.69,13.66,13.66,97700.0
2009-08-20 10:20:00,13.66,13.67,13.62,13.64,32000.0,13.66,13.67,13.62,13.64,32000.0
2009-08-20 10:25:00,13.63,13.64,13.6,13.62,67200.0,13.63,13.64,13.6,13.62,67200.0
2009-08-20 10:30:00,13.62,13.64,13.62,13.63,39400.0,13.62,13.64,13.62,13.63,39400.0
2009-08-20 10:35:00,13.64,13.65,13.63,13.64,20100.0,13.64,13.65,13.63,13.64,20100.0
2009-08-20 10:40:00,13.65,13.67,13.65,13.67,34800.0,13.65,13.67,13.65,13.67,34800.0
2009-08-20 10:45:00,13.67,13.67,13.65,13.66,51500.0,13.67,13.67,13.65,13.66,51500.0
2009-08-20 10:50:00,13.67,13.67,13.65,13.65,41500.0,13.67,13.67,13.65,13.65,41500.0
2009-08-20 10:55:00,13.66,13.67,13.65,13.65,50500.0,13.66,13.67,13.65,13.65,50500.0
2009-08-20 11:00:00,13.65,13.66,13.65,13.66,24000.0,13.65,13.66,13.65,13.66,24000.0
2009-08-20 11:05:00,13.66,13.67,13.64,13.65,18000.0,13.66,13.67,13.64,13.65,18000.0
2009-08-20 11:10:00,13.67,13.71,13.66,13.69,59100.0,13.67,13.71,13.66,13.69,59100.0
2009-08-20 11:15:00,13.69,13.69,13.66,13.67,31100.0,13.69,13.69,13.66,13.67,31100.0
2009-08-20 11:20:00,13.67,13.67,13.63,13.63,33900.0,13.67,13.67,13.63,13.63,33900.0
2009-08-20 11:25:00,13.63,13.66,13.63,13.65,39400.0,13.63,13.66,13.63,13.65,39400.0
2009-08-20 11:30:00,13.66,13.67,13.65,13.67,19400.0,13.66,13.67,13.65,13.67,19400.0
2009-08-20 11:35:00,13.68,13.69,13.66,13.67,35900.0,13.68,13.69,13.66,13.67,35900.0
2009-08-20 11:40:00,13.67,13.67,13.66,13.67,29600.0,13.67,13.67,13.66,13.67,29600.0
2009-08-20 11:45:00,13.67,13.68,13.66,13.67,35100.0,13.67,13.68,13.66,13.67,35100.0
2009-08-20 11:50:00,13.68,13.7,13.67,13.7,80500.0,13.68,13.7,13.67,13.7,80500.0
2009-08-20 11:55:00,13.7,13.71,13.69,13.69,43900.0,13.7,13.71,13.69,13.69,43900.0
2009-08-20 12:00:00,13.69,13.71,13.68,13.7,96600.0,13.69,13.71,13.68,13.7,96600.0
2009-08-20 12:05:00,13.72,13.73,13.7,13.71,283200.0,13.72,13.73,13.7,13.71,283200.0
2009-08-20 12:10:00,13.71,13.72,13.71,13.72,17200.0,13.71,13.72,13.71,13.72,17200.0
2009-08-20 12:15:00,13.71,13.72,13.7,13.7,11000.0,13.71,13.72,13.7,13.7,11000.0
2009-08-20 12:20:00,13.7,13.7,13.68,13.68,15100.0,13.7,13.7,13.68,13.68,15100.0
2009-08-20 12:25:00,13.68,13.68,13.67,13.68,45000.0,13.68,13.68,13.67,13.68,45000.0
2009-08-20 12:30:00,13.68,13.71,13.68,13.71,21300.0,13.68,13.71,13.68,13.71,21300.0
2009-08-20 12:35:00,13.71,13.71,13.7,13.7,23800.0,13.71,13.71,13.7,13.7,23800.0
2009-08-20 12:40:00,13.7,13.7,13.67,13.69,23600.0,13.7,13.7,13.67,13.69,23600.0
2009-08-20 12:45:00,13.68,13.7,13.68,13.7,20500.0,13.68,13.7,13.68,13.7,20500.0
2009-08-20 12:50:00,13.69,13.71,13.69,13.7,46400.0,13.69,13.71,13.69,13.7,46400.0
2009-08-20 12:55:00,13.71,13.71,13.68,13.69,54000.0,13.71,13.71,13.68,13.69,54000.0
2009-08-20 13:00:00,13.69,13.7,13.69,13.7,24100.0,13.69,13.7,13.69,13.7,24100.0
2009-08-20 13:05:00,13.71,13.71,13.7,13.7,10000.0,13.71,13.71,13.7,13.7,10000.0
2009-08-20 13:10:00,13.7,13.7,13.69,13.69,7800.0,13.7,13.7,13.69,13.69,7800.0
2009-08-20 13:15:00,13.69,13.7,13.68,13.69,32300.0,13.69,13.7,13.68,13.69,32300.0
2009-08-20 13:20:00,13.69,13.69,13.67,13.67,48800.0,13.69,13.69,13.67,13.67,48800.0
2009-08-20 13:25:00,13.67,13.68,13.67,13.67,22900.0,13.67,13.68,13.67,13.67,22900.0
2009-08-20 13:30:00,13.68,13.68,13.67,13.67,14800.0,13.68,13.68,13.67,13.67,14800.0
2009-08-20 13:35:00,13.67,13.7,13.67,13.7,26100.0,13.67,13.7,13.67,13.7,26100.0
2009-08-20 13:40:00,13.7,13.7,13.69,13.7,21300.0,13.7,13.7,13.69,13.7,21300.0
2009-08-20 13:45:00,13.7,13.7,13.68,13.68,13800.0,13.7,13.7,13.68,13.68,13800.0
2009-08-20 13:50:00,13.68,13.7,13.68,13.69,17800.0,13.68,13.7,13.68,13.69,17800.0
2009-08-20 13:55:00,13.69,13.7,13.69,13.69,12100.0,13.69,13.7,13.69,13.69,12100.0
2009-08-20 14:00:00,13.69,13.7,13.68,13.69,20200.0,13.69,13.7,13.68,13.69,20200.0
2009-08-20 14:05:00,13.7,13.7,13.69,13.7,51300.0,13.7,13.7,13.69,13.7,51300.0
2009-08-20 14:10:00,13.7,13.7,13.69,13.7,7400.0,13.7,13.7,13.69,13.7,7400.0
2009-08-20 14:15:00,13.69,13.7,13.69,13.7,15300.0,13.69,13.7,13.69,13.7,15300.0
2009-08-20 14:20:00,13.69,13.7,13.68,13.69,18700.0,13.69,13.7,13.68,13.69,18700.0
2009-08-20 14:25:00,13.68,13.69,13.68,13.69,8800.0,13.68,13.69,13.68,13.69,8800.0
2009-08-20 14:30:00,13.68,13.69,13.68,13.68,4200.0,13.68,13.69,13.68,13.68,4200.0
2009-08-20 14:35:00,13.69,13.69,13.68,13.69,6200.0,13.69,13.69,13.68,13.69,6200.0
2009-08-20 14:40:00,13.69,13.69,13.68,13.69,13900.0,13.69,13.69,13.68,13.69,13900.0
2009-08-20 14:45:00,13.69,13.7,13.68,13.7,24600.0,13.69,13.7,13.68,13.7,24600.0
2009-08-20 14:50:00,13.71,13.71,13.7,13.7,14900.0,13.71,13.71,13.7,13.7,14900.0
2009-08-20 14:55:00,13.7,13.71,13.7,13.71,7200.0,13.7,13.71,13.7,13.71,7200.0
2009-08-20 15:00:00,13.7,13.71,13.7,13.71,14900.0,13.7,13.71,13.7,13.71,14900.0
2009-08-20 15:05:00,13.71,13.71,13.7,13.71,2600.0,13.71,13.71,13.7,13.71,2600.0
2009-08-20 15:10:00,13.71,13.71,13.7,13.71,135500.0,13.71,13.71,13.7,13.71,135500.0
2009-08-20 15:15:00,13.71,13.71,13.7,13.71,10800.0,13.71,13.71,13.7,13.71,10800.0
2009-08-20 15:20:00,13.71,13.71,13.7,13.71,51300.0,13.71,13.71,13.7,13.71,51300.0
2009-08-20 15:25:00,13.7,13.72,13.7,13.72,27900.0,13.7,13.72,13.7,13.72,27900.0
2009-08-20 15:30:00,13.72,13.72,13.71,13.71,10700.0,13.72,13.72,13.71,13.71,10700.0
2009-08-20 15:35:00,13.72,13.72,13.71,13.71,18400.0,13.72,13.72,13.71,13.71,18400.0
2009-08-20 15:40:00,13.71,13.71,13.7,13.71,50700.0,13.71,13.71,13.7,13.71,50700.0
2009-08-20 15:45:00,13.71,13.71,13.69,13.7,239100.0,13.71,13.71,13.69,13.7,239100.0
2009-08-20 15:50:00,13.7,13.71,13.68,13.71,335600.0,13.7,13.71,13.68,13.71,335600.0
2009-08-20 15:55:00,13.71,13.71,13.69,13.69,83900.0,13.71,13.71,13.69,13.69,83900.0
2009-08-21 09:30:00,13.97,13.99,13.94,13.95,232900.0,13.97,13.99,13.94,13.95,232900.0
2009-08-21 09:35:00,13.96,13.96,13.92,13.94,137900.0,13.96,13.96,13.92,13.94,137900.0
2009-08-21 09:40:00,13.94,13.94,13.91,13.91,77100.0,13.94,13.94,13.91,13.91,77100.0
2009-08-21 09:45:00,13.92,13.93,13.9,13.91,56000.0,13.92,13.93,13.9,13.91,56000.0
2009-08-21 09:50:00,13.91,13.91,13.87,13.88,81400.0,13.91,13.91,13.87,13.88,81400.0
2009-08-21 09:55:00,13.88,13.92,13.88,13.92,53000.0,13.88,13.92,13.88,13.92,53000.0
2009-08-21 10:00:00,13.93,14.01,13.93,14.01,211900.0,13.93,14.01,13.93,14.01,211900.0
2009-08-21 10:05:00,14.01,14.04,14.0,14.03,350600.0,14.01,14.04,14.0,14.03,350600.0
2009-08-21 10:10:00,14.03,14.04,13.98,13.98,367400.0,14.03,14.04,13.98,13.98,367400.0
2009-08-21 10:15:00,13.99,13.99,13.96,13.96,114900.0,13.99,13.99,13.96,13.96,114900.0
2009-08-21 10:20:00,13.96,13.98,13.95,13.96,153600.0,13.96,13.98,13.95,13.96,153600.0
2009-08-21 10:25:00,13.95,13.97,13.92,13.94,143500.0,13.95,13.97,13.92,13.94,143500.0
2009-08-21 10:30:00,13.95,13.95,13.92,13.94,98400.0,13.95,13.95,13.92,13.94,98400.0
2009-08-21 10:35:00,13.94,13.98,13.94,13.97,253500.0,13.94,13.98,13.94,13.97,253500.0
2009-08-21 10:40:00,13.98,14.03,13.97,14.02,144000.0,13.98,14.03,13.97,14.02,144000.0
2009-08-21 10:45:00,14.02,14.03,13.95,13.98,88500.0,14.02,14.03,13.95,13.98,88500.0
2009-08-21 10:50:00,13.98,13.98,13.94,13.95,91800.0,13.98,13.98,13.94,13.95,91800.0
2009-08-21 10:55:00,13.95,13.97,13.92,13.97,110800.0,13.95,13.97,13.92,13.97,110800.0
2009-08-21 11:00:00,13.96,13.97,13.95,13.97,72200.0,13.96,13.97,13.95,13.97,72200.0
2009-08-21 11:05:00,13.97,13.97,13.94,13.95,73700.0,13.97,13.97,13.94,13.95,73700.0
2009-08-21 11:10:00,13.95,13.96,13.92,13.92,61000.0,13.95,13.96,13.92,13.92,61000.0
2009-08-21 11:15:00,13.92,13.95,13.92,13.94,52000.0,13.92,13.95,13.92,13.94,52000.0
2009-08-21 11:20:00,13.95,13.95,13.93,13.95,86900.0,13.95,13.95,13.93,13.95,86900.0
2009-08-21 11:25:00,13.94,13.96,13.94,13.95,43100.0,13.94,13.96,13.94,13.95,43100.0
2009-08-21 11:30:00,13.95,13.97,13.95,13.95,28000.0,13.95,13.97,13.95,13.95,28000.0
2009-08-21 11:35:00,13.95,13.97,13.95,13.97,25700.0,13.95,13.97,13.95,13.97,25700.0
2009-08-21 11:40:00,13.96,13.97,13.95,13.97,75100.0,13.96,13.97,13.95,13.97,75100.0
2009-08-21 11:45:00,13.96,13.97,13.96,13.96,17700.0,13.96,13.97,13.96,13.96,17700.0
2009-08-21 11:50:00,13.96,13.97,13.96,13.97,66700.0,13.96,13.97,13.96,13.97,66700.0
2009-08-21 11:55:00,13.96,13.99,13.96,13.97,133900.0,13.96,13.99,13.96,13.97,133900.0
2009-08-21 12:00:00,13.96,13.97,13.96,13.97,15500.0,13.96,13.97,13.96,13.97,15500.0
2009-08-21 12:05:00,13.96,13.99,13.96,13.97,51200.0,13.96,13.99,13.96,13.97,51200.0
2009-08-21 12:10:00,13.98,13.98,13.94,13.96,83900.0,13.98,13.98,13.94,13.96,83900.0
2009-08-21 12:15:00,13.95,13.96,13.95,13.96,41800.0,13.95,13.96,13.95,13.96,41800.0
2009-08-21 12:20:00,13.95,13.96,13.95,13.96,15800.0,13.95,13.96,13.95,13.96,15800.0
2009-08-21 12:25:00,13.96,13.97,13.95,13.96,5500.0,13.96,13.97,13.95,13.96,5500.0
2009-08-21 12:30:00,13.97,13.97,13.96,13.97,16200.0,13.97,13.97,13.96,13.97,16200.0
2009-08-21 12:35:00,13.96,13.97,13.95,13.95,16100.0,13.96,13.97,13.95,13.95,16100.0
2009-08-21 12:40:00,13.95,13.97,13.94,13.95,47900.0,13.95,13.97,13.94,13.95,47900.0
2009-08-21 12:45:00,13.95,13.95,13.94,13.95,18700.0,13.95,13.95,13.94,13.95,18700.0
2009-08-21 12:50:00,13.95,13.97,13.95,13.96,28500.0,13.95,13.97,13.95,13.96,28500.0
2009-08-21 12:55:00,13.97,13.97,13.94,13.97,32900.0,13.97,13.97,13.94,13.97,32900.0
2009-08-21 13:00:00,13.96,13.97,13.95,13.96,30400.0,13.96,13.97,13.95,13.96,30400.0
2009-08-21 13:05:00,13.96,13.96,13.95,13.95,27600.0,13.96,13.96,13.95,13.95,27600.0
2009-08-21 13:10:00,13.94,13.95,13.93,13.95,6200.0,13.94,13.95,13.93,13.95,6200.0
2009-08-21 13:15:00,13.95,13.96,13.94,13.94,12100.0,13.95,13.96,13.94,13.94,12100.0
2009-08-21 13:20:00,13.94,13.95,13.94,13.94,11500.0,13.94,13.95,13.94,13.94,11500.0
2009-08-21 13:25:00,13.95,13.96,13.95,13.95,13000.0,13.95,13.96,13.95,13.95,13000.0
2009-08-21 13:30:00,13.96,13.96,13.95,13.95,18200.0,13.96,13.96,13.95,13.95,18200.0
2009-08-21 13:35:00,13.96,13.96,13.94,13.95,7800.0,13.96,13.96,13.94,13.95,7800.0
2009-08-21 13:40:00,13.95,13.95,13.94,13.94,16800.0,13.95,13.95,13.94,13.94,16800.0
2009-08-21 13:45:00,13.95,13.95,13.94,13.95,26300.0,13.95,13.95,13.94,13.95,26300.0
2009-08-21 13:50:00,13.95,13.96,13.94,13.96,46500.0,13.95,13.96,13.94,13.96,46500.0
2009-08-21 13:55:00,13.95,13.96,13.95,13.96,8500.0,13.95,13.96,13.95,13.96,8500.0
2009-08-21 14:00:00,13.95,13.96,13.94,13.94,33400.0,13.95,13.96,13.94,13.94,33400.0
2009-08-21 14:05:00,13.94,13.95,13.94,13.95,27300.0,13.94,13.95,13.94,13.95,27300.0
2009-08-21 14:10:00,13.95,13.96,13.95,13.95,12400.0,13.95,13.96,13.95,13.95,12400.0
2009-08-21 14:15:00,13.96,13.96,13.95,13.95,6400.0,13.96,13.96,13.95,13.95,6400.0
2009-08-21 14:20:00,13.95,13.96,13.95,13.95,6200.0,13.95,13.96,13.95,13.95,6200.0
2009-08-21 14:25:00,13.96,13.96,13.95,13.95,11500.0,13.96,13.96,13.95,13.95,11500.0
2009-08-21 14:30:00,13.96,13.96,13.95,13.95,10400.0,13.96,13.96,13.95,13.95,10400.0
2009-08-21 14:35:00,13.95,13.95,13.94,13.94,45400.0,13.95,13.95,13.94,13.94,45400.0
2009-08-21 14:40:00,13.95,13.95,13.94,13.94,63000.0,13.95,13.95,13.94,13.94,63000.0
2009-08-21 14:45:00,13.94,13.95,13.94,13.94,21200.0,13.94,13.95,13.94,13.94,21200.0
2009-08-21 14:50:00,13.94,13.95,13.94,13.95,57200.0,13.94,13.95,13.94,13.95,57200.0
2009-08-21 14:55:00,13.95,13.95,13.94,13.95,15700.0,13.95,13.95,13.94,13.95,15700.0
2009-08-21 15:00:00,13.95,13.96,13.94,13.96,25600.0,13.95,13.96,13.94,13.96,25600.0
2009-08-21 15:05:00,13.95,13.96,13.95,13.95,13600.0,13.95,13.96,13.95,13.95,13600.0
2009-08-21 15:10:00,13.96,13.96,13.94,13.95,130400.0,13.96,13.96,13.94,13.95,130400.0
2009-08-21 15:15:00,13.95,13.95,13.94,13.94,217500.0,13.95,13.95,13.94,13.94,217500.0
2009-08-21 15:20:00,13.94,13.95,13.94,13.94,80400.0,13.94,13.95,13.94,13.94,80400.0
2009-08-21 15:25:00,13.94,13.95,13.94,13.95,91600.0,13.94,13.95,13.94,13.95,91600.0
2009-08-21 15:30:00,13.95,13.95,13.92,13.93,330500.0,13.95,13.95,13.92,13.93,330500.0
2009-08-21 15:35:00,13.93,13.95,13.92,13.95,80800.0,13.93,13.95,13.92,13.95,80800.0
2009-08-21 15:40:00,13.95,13.95,13.92,13.92,95900.0,13.95,13.95,13.92,13.92,95900.0
2009-08-21 15:45:00,13.93,13.93,13.92,13.93,41100.0,13.93,13.93,13.92,13.93,41100.0
2009-08-21 15:50:00,13.93,13.95,13.92,13.95,49700.0,13.93,13.95,13.92,13.95,49700.0
2009-08-21 15:55:00,13.95,13.95,13.93,13.93,175600.0,13.95,13.95,13.93,13.93,175600.0
2009-08-24 09:30:00,14.19,14.21,14.18,14.21,326900.0,14.19,14.21,14.18,14.21,326900.0
2009-08-24 09:35:00,14.21,14.22,14.18,14.22,138200.0,14.21,14.22,14.18,14.22,138200.0
2009-08-24 09:40:00,14.22,14.24,14.19,14.21,165000.0,14.22,14.24,14.19,14.21,165000.0
2009-08-24 09:45:00,14.21,14.21,14.17,14.17,140400.0,14.21,14.21,14.17,14.17,140400.0
2009-08-24 09:50:00,14.17,14.19,14.17,14.17,56400.0,14.17,14.19,14.17,14.17,56400.0
2009-08-24 09:55:00,14.16,14.18,14.15,14.15,63400.0,14.16,14.18,14.15,14.15,63400.0
2009-08-24 10:00:00,14.16,14.16,14.13,14.14,85700.0,14.16,14.16,14.13,14.14,85700.0
2009-08-24 10:05:00,14.13,14.16,14.11,14.16,152300.0,14.13,14.16,14.11,14.16,152300.0
2009-08-24 10:10:00,14.16,14.17,14.15,14.15,80400.0,14.16,14.17,14.15,14.15,80400.0
2009-08-24 10:15:00,14.15,14.18,14.14,14.16,58900.0,14.15,14.18,14.14,14.16,58900.0
2009-08-24 10:20:00,14.15,14.17,14.14,14.16,29700.0,14.15,14.17,14.14,14.16,29700.0
2009-08-24 10:25:00,14.16,14.16,14.15,14.16,83000.0,14.16,14.16,14.15,14.16,83000.0
2009-08-24 10:30:00,14.15,14.16,14.13,14.14,70400.0,14.15,14.16,14.13,14.14,70400.0
2009-08-24 10:35:00,14.13,14.14,14.1,14.11,90300.0,14.13,14.14,14.1,14.11,90300.0
2009-08-24 10:40:00,14.11,14.13,14.11,14.11,18300.0,14.11,14.13,14.11,14.11,18300.0
2009-08-24 10:45:00,14.1,14.12,14.1,14.11,60600.0,14.1,14.12,14.1,14.11,60600.0
2009-08-24 10:50:00,14.11,14.12,14.1,14.11,61100.0,14.11,14.12,14.1,14.11,61100.0
2009-08-24 10:55:00,14.11,14.12,14.1,14.11,41500.0,14.11,14.12,14.1,14.11,41500.0
2009-08-24 11:00:00,14.11,14.12,14.09,14.12,62800.0,14.11,14.12,14.09,14.12,62800.0
2009-08-24 11:05:00,14.11,14.14,14.11,14.13,36300.0,14.11,14.14,14.11,14.13,36300.0
2009-08-24 11:10:00,14.13,14.15,14.12,14.13,45800.0,14.13,14.15,14.12,14.13,45800.0
2009-08-24 11:15:00,14.13,14.14,14.13,14.13,41700.0,14.13,14.14,14.13,14.13,41700.0
2009-08-24 11:20:00,14.14,14.15,14.13,14.14,27400.0,14.14,14.15,14.13,14.14,27400.0
2009-08-24 11:25:00,14.15,14.15,14.14,14.14,31700.0,14.15,14.15,14.14,14.14,31700.0
2009-08-24 11:30:00,14.14,14.15,14.13,14.14,43500.0,14.14,14.15,14.13,14.14,43500.0
2009-08-24 11:35:00,14.14,14.15,14.13,14.15,22400.0,14.14,14.15,14.13,14.15,22400.0
2009-08-24 11:40:00,14.15,14.16,14.15,14.15,41700.0,14.15,14.16,14.15,14.15,41700.0
2009-08-24 11:45:00,14.16,14.16,14.13,14.15,36000.0,14.16,14.16,14.13,14.15,36000.0
2009-08-24 11:50:00,14.15,14.15,14.14,14.15,16300.0,14.15,14.15,14.14,14.15,16300.0
2009-08-24 11:55:00,14.15,14.15,14.14,14.14,142400.0,14.15,14.15,14.14,14.14,142400.0
2009-08-24 12:00:00,14.14,14.15,14.12,14.13,56200.0,14.14,14.15,14.12,14.13,56200.0
2009-08-24 12:05:00,14.14,14.14,14.12,14.13,10000.0,14.14,14.14,14.12,14.13,10000.0
2009-08-24 12:10:00,14.12,14.14,14.12,14.12,17000.0,14.12,14.14,14.12,14.12,17000.0
2009-08-24 12:15:00,14.12,14.13,14.12,14.13,17000.0,14.12,14.13,14.12,14.13,17000.0
2009-08-24 12:20:00,14.12,14.14,14.12,14.12,30200.0,14.12,14.14,14.12,14.12,30200.0
2009-08-24 12:25:00,14.13,14.14,14.12,14.13,18500.0,14.13,14.14,14.12,14.13,18500.0
2009-08-24 12:30:00,14.13,14.15,14.12,14.15,23200.0,14.13,14.15,14.12,14.15,23200.0
2009-08-24 12:35:00,14.14,14.15,14.13,14.13,19900.0,14.14,14.15,14.13,14.13,19900.0
2009-08-24 12:40:00,14.14,14.15,14.13,14.15,17100.0,14.14,14.15,14.13,14.15,17100.0
2009-08-24 12:45:00,14.15,14.15,14.14,14.15,18500.0,14.15,14.15,14.14,14.15,18500.0
2009-08-24 12:50:00,14.14,14.15,14.14,14.14,21500.0,14.14,14.15,14.14,14.14,21500.0
2009-08-24 12:55:00,14.14,14.15,14.14,14.15,25200.0,14.14,14.15,14.14,14.15,25200.0
2009-08-24 13:00:00,14.15,14.16,14.13,14.14,48000.0,14.15,14.16,14.13,14.14,48000.0
2009-08-24 13:05:00,14.14,14.15,14.1,14.1,60600.0,14.14,14.15,14.1,14.1,60600.0
2009-08-24 13:10:00,14.1,14.1,13.83,13.97,836400.0,14.1,14.1,13.83,13.97,836400.0
2009-08-24 13:15:00,13.97,14.0,13.94,14.0,226400.0,13.97,14.0,13.94,14.0,226400.0
2009-08-24 13:20:00,14.01,14.01,13.97,13.99,84400.0,14.01,14.01,13.97,13.99,84400.0
2009-08-24 13:25:00,13.98,14.02,13.97,13.99,67900.0,13.98,14.02,13.97,13.99,67900.0
2009-08-24 13:30:00,13.99,14.01,13.98,14.01,90800.0,13.99,14.01,13.98,14.01,90800.0
2009-08-24 13:35:00,14.01,14.03,14.0,14.03,25600.0,14.01,14.03,14.0,14.03,25600.0
2009-08-24 13:40:00,14.03,14.03,14.01,14.03,11300.0,14.03,14.03,14.01,14.03,11300.0
2009-08-24 13:45:00,14.03,14.03,14.01,14.02,46900.0,14.03,14.03,14.01,14.02,46900.0
2009-08-24 13:50:00,14.02,14.02,13.96,13.98,55000.0,14.02,14.02,13.96,13.98,55000.0
2009-08-24 13:55:00,13.97,13.98,13.95,13.95,182500.0,13.97,13.98,13.95,13.95,182500.0
2009-08-24 14:00:00,13.96,13.96,13.92,13.93,30200.0,13.96,13.96,13.92,13.93,30200.0
2009-08-24 14:05:00,13.93,13.94,13.91,13.94,23500.0,13.93,13.94,13.91,13.94,23500.0
2009-08-24 14:10:00,13.94,13.94,13.93,13.94,56100.0,13.94,13.94,13.93,13.94,56100.0
2009-08-24 14:15:00,13.94,13.97,13.93,13.97,218100.0,13.94,13.97,13.93,13.97,218100.0
2009-08-24 14:20:00,13.97,13.97,13.96,13.97,7100.0,13.97,13.97,13.96,13.97,7100.0
2009-08-24 14:25:00,13.97,13.97,13.95,13.97,48800.0,13.97,13.97,13.95,13.97,48800.0
2009-08-24 14:30:00,13.96,13.97,13.96,13.96,30700.0,13.96,13.97,13.96,13.96,30700.0
2009-08-24 14:35:00,13.95,13.96,13.93,13.93,34900.0,13.95,13.96,13.93,13.93,34900.0
2009-08-24 14:40:00,13.94,13.95,13.92,13.92,21500.0,13.94,13.95,13.92,13.92,21500.0
2009-08-24 14:45:00,13.92,13.94,13.92,13.94,13400.0,13.92,13.94,13.92,13.94,13400.0
2009-08-24 14:50:00,13.93,13.93,13.91,13.92,43100.0,13.93,13.93,13.91,13.92,43100.0
2009-08-24 14:55:00,13.91,13.92,13.88,13.91,161600.0,13.91,13.92,13.88,13.91,161600.0
2009-08-24 15:00:00,13.91,13.91,13.89,13.89,52700.0,13.91,13.91,13.89,13.89,52700.0
2009-08-24 15:05:00,13.9,13.9,13.89,13.9,20300.0,13.9,13.9,13.89,13.9,20300.0
2009-08-24 15:10:00,13.9,13.91,13.9,13.9,20500.0,13.9,13.91,13.9,13.9,20500.0
2009-08-24 15:15:00,13.9,13.92,13.9,13.91,44500.0,13.9,13.92,13.9,13.91,44500.0
2009-08-24 15:20:00,13.91,13.92,13.91,13.91,17700.0,13.91,13.92,13.91,13.91,17700.0
2009-08-24 15:25:00,13.92,13.94,13.91,13.94,45700.0,13.92,13.94,13.91,13.94,45700.0
2009-08-24 15:30:00,13.94,13.95,13.94,13.94,11400.0,13.94,13.95,13.94,13.94,11400.0
2009-08-24 15:35:00,13.95,13.95,13.92,13.93,55600.0,13.95,13.95,13.92,13.93,55600.0
2009-08-24 15:40:00,13.93,13.94,13.92,13.92,37900.0,13.93,13.94,13.92,13.92,37900.0
2009-08-24 15:45:00,13.92,13.93,13.91,13.92,21600.0,13.92,13.93,13.91,13.92,21600.0
2009-08-24 15:50:00,13.92,13.92,13.9,13.9,68400.0,13.92,13.92,13.9,13.9,68400.0
2009-08-24 15:55:00,13.9,13.91,13.89,13.9,178600.0,13.9,13.91,13.89,13.9,178600.0
2009-08-25 09:30:00,14.09,14.12,14.09,14.12,124700.0,14.09,14.12,14.09,14.12,124700.0
2009-08-25 09:35:00,14.11,14.12,14.07,14.1,97300.0,14.11,14.12,14.07,14.1,97300.0
2009-08-25 09:40:00,14.09,14.12,14.09,14.12,138400.0,14.09,14.12,14.09,14.12,138400.0
2009-08-25 09:45:00,14.12,14.14,14.1,14.12,66500.0,14.12,14.14,14.1,14.12,66500.0
2009-08-25 09:50:00,14.12,14.13,14.1,14.11,88700.0,14.12,14.13,14.1,14.11,88700.0
2009-08-25 09:55:00,14.11,14.12,14.1,14.11,29100.0,14.11,14.12,14.1,14.11,29100.0
2009-08-25 10:00:00,14.11,14.16,14.08,14.1,126500.0,14.11,14.16,14.08,14.1,126500.0
2009-08-25 10:05:00,14.11,14.11,14.03,14.09,281800.0,14.11,14.11,14.03,14.09,281800.0
2009-08-25 10:10:00,14.1,14.12,14.07,14.08,59000.0,14.1,14.12,14.07,14.08,59000.0
2009-08-25 10:15:00,14.08,14.09,14.02,14.04,182500.0,14.08,14.09,14.02,14.04,182500.0
2009-08-25 10:20:00,14.04,14.05,13.98,14.01,217000.0,14.04,14.05,13.98,14.01,217000.0
2009-08-25 10:25:00,14.01,14.03,14.01,14.01,37400.0,14.01,14.03,14.01,14.01,37400.0
2009-08-25 10:30:00,14.0,14.03,14.0,14.03,28100.0,14.0,14.03,14.0,14.03,28100.0
2009-08-25 10:35:00,14.04,14.1,14.03,14.09,112700.0,14.04,14.1,14.03,14.09,112700.0
2009-08-25 10:40:00,14.08,14.09,14.05,14.07,30000.0,14.08,14.09,14.05,14.07,30000.0
2009-08-25 10:45:00,14.06,14.07,14.05,14.07,47000.0,14.06,14.07,14.05,14.07,47000.0
2009-08-25 10:50:00,14.07,14.09,14.06,14.07,56800.0,14.07,14.09,14.06,14.07,56800.0
2009-08-25 10:55:00,14.06,14.09,14.06,14.08,32400.0,14.06,14.09,14.06,14.08,32400.0
2009-08-25 11:00:00,14.09,14.11,14.09,14.11,18200.0,14.09,14.11,14.09,14.11,18200.0
2009-08-25 11:05:00,14.1,14.11,14.07,14.09,40600.0,14.1,14.11,14.07,14.09,40600.0
2009-08-25 11:10:00,14.09,14.12,14.08,14.11,13100.0,14.09,14.12,14.08,14.11,13100.0
2009-08-25 11:15:00,14.1,14.12,14.1,14.12,18600.0,14.1,14.12,14.1,14.12,18600.0
2009-08-25 11:20:00,14.11,14.12,14.11,14.12,42200.0,14.11,14.12,14.11,14.12,42200.0
2009-08-25 11:25:00,14.12,14.12,14.09,14.1,72400.0,14.12,14.12,14.09,14.1,72400.0
2009-08-25 11:30:00,14.11,14.12,14.09,14.12,19100.0,14.11,14.12,14.09,14.12,19100.0
2009-08-25 11:35:00,14.12,14.14,14.12,14.13,22800.0,14.12,14.14,14.12,14.13,22800.0
2009-08-25 11:40:00,14.14,14.14,14.12,14.13,52500.0,14.14,14.14,14.12,14.13,52500.0
2009-08-25 11:45:00,14.14,14.14,14.11,14.12,12200.0,14.14,14.14,14.11,14.12,12200.0
2009-08-25 11:50:00,14.11,14.12,14.11,14.11,34000.0,14.11,14.12,14.11,14.11,34000.0
2009-08-25 11:55:00,14.12,14.12,14.1,14.12,42100.0,14.12,14.12,14.1,14.12,42100.0
2009-08-25 12:00:00,14.11,14.12,14.11,14.11,14400.0,14.11,14.12,14.11,14.11,14400.0
2009-08-25 12:05:00,14.12,14.12,14.1,14.11,41600.0,14.12,14.12,14.1,14.11,41600.0
2009-08-25 12:10:00,14.11,14.14,14.11,14.14,38300.0,14.11,14.14,14.11,14.14,38300.0
2009-08-25 12:15:00,14.14,14.14,14.13,14.14,31700.0,14.14,14.14,14.13,14.14,31700.0
2009-08-25 12:20:00,14.13,14.16,14.13,14.16,50200.0,14.13,14.16,14.13,14.16,50200.0
2009-08-25 12:25:00,14.16,14.2,14.16,14.17,87600.0,14.16,14.2,14.16,14.17,87600.0
2009-08-25 12:30:00,14.17,14.18,14.15,14.16,32400.0,14.17,14.18,14.15,14.16,32400.0
2009-08-25 12:35:00,14.16,14.18,14.16,14.18,31400.0,14.16,14.18,14.16,14.18,31400.0
2009-08-25 12:40:00,14.17,14.18,14.15,14.15,40300.0,14.17,14.18,14.15,14.15,40300.0
2009-08-25 12:45:00,14.15,14.15,14.14,14.15,29400.0,14.15,14.15,14.14,14.15,29400.0
2009-08-25 12:50:00,14.16,14.16,14.12,14.12,14600.0,14.16,14.16,14.12,14.12,14600.0
2009-08-25 12:55:00,14.11,14.11,14.09,14.09,28600.0,14.11,14.11,14.09,14.09,28600.0
2009-08-25 13:00:00,14.09,14.11,14.09,14.1,46900.0,14.09,14.11,14.09,14.1,46900.0
2009-08-25 13:05:00,14.1,14.11,14.08,14.08,90100.0,14.1,14.11,14.08,14.08,90100.0
2009-08-25 13:10:00,14.08,14.09,14.08,14.08,22700.0,14.08,14.09,14.08,14.08,22700.0
2009-08-25 13:15:00,14.08,14.09,14.06,14.08,67000.0,14.08,14.09,14.06,14.08,67000.0
2009-08-25 13:20:00,14.08,14.09,14.05,14.09,102000.0,14.08,14.09,14.05,14.09,102000.0
2009-08-25 13:25:00,14.08,14.11,14.05,14.07,61100.0,14.08,14.11,14.05,14.07,61100.0
2009-08-25 13:30:00,14.07,14.08,14.05,14.05,46500.0,14.07,14.08,14.05,14.05,46500.0
2009-08-25 13:35:00,14.05,14.06,14.03,14.05,54900.0,14.05,14.06,14.03,14.05,54900.0
2009-08-25 13:40:00,14.05,14.08,14.05,14.07,22600.0,14.05,14.08,14.05,14.07,22600.0
2009-08-25 13:45:00,14.08,14.08,14.06,14.08,20300.0,14.08,14.08,14.06,14.08,20300.0
2009-08-25 13:50:00,14.07,14.09,14.07,14.08,12100.0,14.07,14.09,14.07,14.08,12100.0
2009-08-25 13:55:00,14.08,14.08,14.06,14.07,28400.0,14.08,14.08,14.06,14.07,28400.0
2009-08-25 14:00:00,14.07,14.07,14.04,14.04,264000.0,14.07,14.07,14.04,14.04,264000.0
2009-08-25 14:05:00,14.05,14.06,14.04,14.04,101600.0,14.05,14.06,14.04,14.04,101600.0
2009-08-25 14:10:00,14.04,14.05,14.03,14.04,26700.0,14.04,14.05,14.03,14.04,26700.0
2009-08-25 14:15:00,14.04,14.06,14.04,14.05,12900.0,14.04,14.06,14.04,14.05,12900.0
2009-08-25 14:20:00,14.05,14.06,14.05,14.06,21900.0,14.05,14.06,14.05,14.06,21900.0
2009-08-25 14:25:00,14.06,14.06,14.05,14.06,8300.0,14.06,14.06,14.05,14.06,8300.0
2009-08-25 14:30:00,14.06,14.06,14.04,14.04,74400.0,14.06,14.06,14.04,14.04,74400.0
2009-08-25 14:35:00,14.05,14.05,14.04,14.04,29300.0,14.05,14.05,14.04,14.04,29300.0
2009-08-25 14:40:00,14.05,14.05,14.04,14.05,5400.0,14.05,14.05,14.04,14.05,5400.0
2009-08-25 14:45:00,14.05,14.05,14.04,14.04,6600.0,14.05,14.05,14.04,14.04,6600.0
2009-08-25 14:50:00,14.05,14.05,14.04,14.05,10200.0,14.05,14.05,14.04,14.05,10200.0
2009-08-25 14:55:00,14.05,14.05,14.04,14.04,18300.0,14.05,14.05,14.04,14.04,18300.0
2009-08-25 15:00:00,14.05,14.06,14.04,14.06,36200.0,14.05,14.06,14.04,14.06,36200.0
2009-08-25 15:05:00,14.05,14.06,14.05,14.06,20600.0,14.05,14.06,14.05,14.06,20600.0
2009-08-25 15:10:00,14.06,14.06,14.05,14.06,27400.0,14.06,14.06,14.05,14.06,27400.0
2009-08-25 15:15:00,14.05,14.06,14.04,14.04,28800.0,14.05,14.06,14.04,14.04,28800.0
2009-08-25 15:20:00,14.05,14.05,14.04,14.05,14200.0,14.05,14.05,14.04,14.05,14200.0
2009-08-25 15:25:00,14.05,14.05,14.04,14.04,17400.0,14.05,14.05,14.04,14.04,17400.0
2009-08-25 15:30:00,14.04,14.05,14.04,14.05,10900.0,14.04,14.05,14.04,14.05,10900.0
2009-08-25 15:35:00,14.04,14.05,14.04,14.05,24500.0,14.04,14.05,14.04,14.05,24500.0
2009-08-25 15:40:00,14.04,14.06,14.04,14.05,171700.0,14.04,14.06,14.04,14.05,171700.0
2009-08-25 15:45:00,14.05,14.06,14.04,14.06,102200.0,14.05,14.06,14.04,14.06,102200.0
2009-08-25 15:50:00,14.05,14.06,14.05,14.05,32600.0,14.05,14.06,14.05,14.05,32600.0
2009-08-25 15:55:00,14.06,14.06,14.04,14.04,112600.0,14.06,14.06,14.04,14.04,112600.0
2009-08-26 09:30:00,14.05,14.06,14.02,14.04,237100.0,14.05,14.06,14.02,14.04,237100.0
2009-08-26 09:35:00,14.05,14.05,13.98,14.02,182300.0,14.05,14.05,13.98,14.02,182300.0
2009-08-26 09:40:00,14.02,14.04,14.01,14.02,57900.0,14.02,14.04,14.01,14.02,57900.0
2009-08-26 09:45:00,14.01,14.02,13.99,14.0,157000.0,14.01,14.02,13.99,14.0,157000.0
2009-08-26 09:50:00,14.01,14.01,13.94,13.98,103200.0,14.01,14.01,13.94,13.98,103200.0
2009-08-26 09:55:00,13.98,14.0,13.97,13.99,146600.0,13.98,14.0,13.97,13.99,146600.0
2009-08-26 10:00:00,13.99,14.01,13.98,13.99,61300.0,13.99,14.01,13.98,13.99,61300.0
2009-08-26 10:05:00,14.0,14.04,13.99,14.04,53600.0,14.0,14.04,13.99,14.04,53600.0
2009-08-26 10:10:00,14.04,14.06,14.02,14.06,47500.0,14.04,14.06,14.02,14.06,47500.0
2009-08-26 10:15:00,14.05,14.07,14.02,14.03,24100.0,14.05,14.07,14.02,14.03,24100.0
2009-08-26 10:20:00,14.03,14.05,14.03,14.04,13900.0,14.03,14.05,14.03,14.04,13900.0
2009-08-26 10:25:00,14.03,14.04,14.01,14.02,37800.0,14.03,14.04,14.01,14.02,37800.0
2009-08-26 10:30:00,14.02,14.05,14.02,14.04,34500.0,14.02,14.05,14.02,14.04,34500.0
2009-08-26 10:35:00,14.03,14.04,13.99,13.99,71500.0,14.03,14.04,13.99,13.99,71500.0
2009-08-26 10:40:00,13.99,14.0,13.97,13.97,58900.0,13.99,14.0,13.97,13.97,58900.0
2009-08-26 10:45:00,13.97,13.98,13.95,13.96,58500.0,13.97,13.98,13.95,13.96,58500.0
2009-08-26 10:50:00,13.96,14.02,13.96,14.01,55200.0,13.96,14.02,13.96,14.01,55200.0
2009-08-26 10:55:00,14.01,14.02,13.99,14.01,31500.0,14.01,14.02,13.99,14.01,31500.0
2009-08-26 11:00:00,14.02,14.02,14.01,14.02,15700.0,14.02,14.02,14.01,14.02,15700.0
2009-08-26 11:05:00,14.03,14.04,14.02,14.03,29600.0,14.03,14.04,14.02,14.03,29600.0
2009-08-26 11:10:00,14.03,14.04,14.01,14.01,11600.0,14.03,14.04,14.01,14.01,11600.0
2009-08-26 11:15:00,14.01,14.02,14.0,14.01,19600.0,14.01,14.02,14.0,14.01,19600.0
2009-08-26 11:20:00,14.0,14.02,13.99,14.02,70400.0,14.0,14.02,13.99,14.02,70400.0
2009-08-26 11:25:00,14.01,14.02,14.0,14.01,11700.0,14.01,14.02,14.0,14.01,11700.0
2009-08-26 11:30:00,14.01,14.02,13.99,14.01,45400.0,14.01,14.02,13.99,14.01,45400.0
2009-08-26 11:35:00,14.02,14.02,14.0,14.01,67000.0,14.02,14.02,14.0,14.01,67000.0
2009-08-26 11:40:00,14.01,14.02,14.01,14.01,19500.0,14.01,14.02,14.01,14.01,19500.0
2009-08-26 11:45:00,14.01,14.03,14.01,14.03,31800.0,14.01,14.03,14.01,14.03,31800.0
2009-08-26 11:50:00,14.03,14.04,14.02,14.04,24700.0,14.03,14.04,14.02,14.04,24700.0
2009-08-26 11:55:00,14.03,14.04,14.03,14.03,15000.0,14.03,14.04,14.03,14.03,15000.0
2009-08-26 12:00:00,14.04,14.05,14.03,14.04,11700.0,14.04,14.05,14.03,14.04,11700.0
2009-08-26 12:05:00,14.03,14.04,14.02,14.03,6700.0,14.03,14.04,14.02,14.03,6700.0
2009-08-26 12:10:00,14.02,14.03,14.01,14.02,6600.0,14.02,14.03,14.01,14.02,6600.0
2009-08-26 12:15:00,14.02,14.05,14.02,14.05,23200.0,14.02,14.05,14.02,14.05,23200.0
2009-08-26 12:20:00,14.05,14.07,14.05,14.06,19700.0,14.05,14.07,14.05,14.06,19700.0
2009-08-26 12:25:00,14.05,14.06,14.05,14.06,20500.0,14.05,14.06,14.05,14.06,20500.0
2009-08-26 12:30:00,14.06,14.07,14.05,14.06,19600.0,14.06,14.07,14.05,14.06,19600.0
2009-08-26 12:35:00,14.06,14.07,14.04,14.05,39500.0,14.06,14.07,14.04,14.05,39500.0
2009-08-26 12:40:00,14.05,14.05,14.03,14.03,4700.0,14.05,14.05,14.03,14.03,4700.0
2009-08-26 12:45:00,14.03,14.05,14.03,14.05,16100.0,14.03,14.05,14.03,14.05,16100.0
2009-08-26 12:50:00,14.05,14.05,14.04,14.05,8700.0,14.05,14.05,14.04,14.05,8700.0
2009-08-26 12:55:00,14.05,14.05,14.04,14.05,75300.0,14.05,14.05,14.04,14.05,75300.0
2009-08-26 13:00:00,14.05,14.05,14.04,14.04,9600.0,14.05,14.05,14.04,14.04,9600.0
2009-08-26 13:05:00,14.05,14.05,14.02,14.04,42600.0,14.05,14.05,14.02,14.04,42600.0
2009-08-26 13:10:00,14.04,14.04,14.02,14.03,34900.0,14.04,14.04,14.02,14.03,34900.0
2009-08-26 13:15:00,14.03,14.04,14.02,14.02,48700.0,14.03,14.04,14.02,14.02,48700.0
2009-08-26 13:20:00,14.03,14.03,14.02,14.03,11000.0,14.03,14.03,14.02,14.03,11000.0
2009-08-26 13:25:00,14.03,14.03,14.03,14.03,7200.0,14.03,14.03,14.03,14.03,7200.0
2009-08-26 13:30:00,14.03,14.03,14.02,14.03,8100.0,14.03,14.03,14.02,14.03,8100.0
2009-08-26 13:35:00,14.03,14.04,14.03,14.04,10700.0,14.03,14.04,14.03,14.04,10700.0
2009-08-26 13:40:00,14.04,14.05,14.03,14.04,13300.0,14.04,14.05,14.03,14.04,13300.0
2009-08-26 13:45:00,14.05,14.05,14.03,14.04,62400.0,14.05,14.05,14.03,14.04,62400.0
2009-08-26 13:50:00,14.05,14.05,14.04,14.05,32400.0,14.05,14.05,14.04,14.05,32400.0
2009-08-26 13:55:00,14.05,14.06,14.04,14.06,58800.0,14.05,14.06,14.04,14.06,58800.0
2009-08-26 14:00:00,14.06,14.06,14.05,14.05,63000.0,14.06,14.06,14.05,14.05,63000.0
2009-08-26 14:05:00,14.06,14.07,14.05,14.07,36300.0,14.06,14.07,14.05,14.07,36300.0
2009-08-26 14:10:00,14.07,14.07,14.06,14.06,11500.0,14.07,14.07,14.06,14.06,11500.0
2009-08-26 14:15:00,14.07,14.07,14.06,14.06,48000.0,14.07,14.07,14.06,14.06,48000.0
2009-08-26 14:20:00,14.06,14.07,14.05,14.06,54400.0,14.06,14.07,14.05,14.06,54400.0
2009-08-26 14:25:00,14.07,14.07,14.06,14.06,11500.0,14.07,14.07,14.06,14.06,11500.0
2009-08-26 14:30:00,14.06,14.07,14.06,14.07,5700.0,14.06,14.07,14.06,14.07,5700.0
2009-08-26 14:35:00,14.06,14.07,14.06,14.07,7700.0,14.06,14.07,14.06,14.07,7700.0
2009-08-26 14:40:00,14.07,14.07,14.06,14.07,8400.0,14.07,14.07,14.06,14.07,8400.0
2009-08-26 14:45:00,14.06,14.07,14.06,14.07,12100.0,14.06,14.07,14.06,14.07,12100.0
2009-08-26 14:50:00,14.06,14.07,14.06,14.07,5800.0,14.06,14.07,14.06,14.07,5800.0
2009-08-26 14:55:00,14.07,14.07,14.06,14.07,37800.0,14.07,14.07,14.06,14.07,37800.0
2009-08-26 15:00:00,14.06,14.07,14.06,14.06,17600.0,14.06,14.07,14.06,14.06,17600.0
2009-08-26 15:05:00,14.06,14.07,14.05,14.07,50600.0,14.06,14.07,14.05,14.07,50600.0
2009-08-26 15:10:00,14.06,14.07,14.05,14.07,17900.0,14.06,14.07,14.05,14.07,17900.0
2009-08-26 15:15:00,14.06,14.07,14.06,14.07,8000.0,14.06,14.07,14.06,14.07,8000.0
2009-08-26 15:20:00,14.07,14.07,14.06,14.06,1400.0,14.07,14.07,14.06,14.06,1400.0
2009-08-26 15:25:00,14.07,14.07,14.06,14.06,2900.0,14.07,14.07,14.06,14.06,2900.0
2009-08-26 15:30:00,14.06,14.07,14.06,14.06,19900.0,14.06,14.07,14.06,14.06,19900.0
2009-08-26 15:35:00,14.06,14.07,14.06,14.07,18600.0,14.06,14.07,14.06,14.07,18600.0
2009-08-26 15:40:00,14.07,14.07,14.05,14.06,153000.0,14.07,14.07,14.05,14.06,153000.0
2009-08-26 15:45:00,14.06,14.06,14.05,14.06,80300.0,14.06,14.06,14.05,14.06,80300.0
2009-08-26 15:50:00,14.06,14.09,14.05,14.09,137900.0,14.06,14.09,14.05,14.09,137900.0
2009-08-26 15:55:00,14.08,14.1,14.08,14.09,107600.0,14.08,14.1,14.08,14.09,107600.0
2009-08-27 09:30:00,14.07,14.07,14.05,14.06,235600.0,14.07,14.07,14.05,14.06,235600.0
2009-08-27 09:35:00,14.06,14.07,14.05,14.06,45000.0,14.06,14.07,14.05,14.06,45000.0
2009-08-27 09:40:00,14.05,14.05,13.99,14.01,148000.0,14.05,14.05,13.99,14.01,148000.0
2009-08-27 09:45:00,14.01,14.02,13.99,14.01,103100.0,14.01,14.02,13.99,14.01,103100.0
2009-08-27 09:50:00,14.0,14.01,13.92,13.95,216100.0,14.0,14.01,13.92,13.95,216100.0
2009-08-27 09:55:00,13.95,13.96,13.94,13.95,52700.0,13.95,13.96,13.94,13.95,52700.0
2009-08-27 10:00:00,13.95,13.95,13.88,13.88,109500.0,13.95,13.95,13.88,13.88,109500.0
2009-08-27 10:05:00,13.88,13.91,13.87,13.91,184000.0,13.88,13.91,13.87,13.91,184000.0
2009-08-27 10:10:00,13.91,13.95,13.9,13.93,58600.0,13.91,13.95,13.9,13.93,58600.0
2009-08-27 10:15:00,13.93,13.93,13.91,13.93,17300.0,13.93,13.93,13.91,13.93,17300.0
2009-08-27 10:20:00,13.93,13.95,13.92,13.95,23500.0,13.93,13.95,13.92,13.95,23500.0
2009-08-27 10:25:00,13.96,13.96,13.94,13.95,18700.0,13.96,13.96,13.94,13.95,18700.0
2009-08-27 10:30:00,13.94,13.97,13.94,13.95,57600.0,13.94,13.97,13.94,13.95,57600.0
2009-08-27 10:35:00,13.96,13.96,13.94,13.94,9300.0,13.96,13.96,13.94,13.94,9300.0
2009-08-27 10:40:00,13.94,13.95,13.94,13.94,30400.0,13.94,13.95,13.94,13.94,30400.0
2009-08-27 10:45:00,13.94,13.95,13.94,13.95,19500.0,13.94,13.95,13.94,13.95,19500.0
2009-08-27 10:50:00,13.95,13.95,13.94,13.94,7400.0,13.95,13.95,13.94,13.94,7400.0
2009-08-27 10:55:00,13.94,13.94,13.91,13.91,51500.0,13.94,13.94,13.91,13.91,51500.0
2009-08-27 11:00:00,13.91,13.91,13.89,13.9,59200.0,13.91,13.91,13.89,13.9,59200.0
2009-08-27 11:05:00,13.9,13.9,13.83,13.88,155100.0,13.9,13.9,13.83,13.88,155100.0
2009-08-27 11:10:00,13.87,13.88,13.86,13.87,31100.0,13.87,13.88,13.86,13.87,31100.0
2009-08-27 11:15:00,13.88,13.88,13.86,13.87,47000.0,13.88,13.88,13.86,13.87,47000.0
2009-08-27 11:20:00,13.87,13.88,13.86,13.88,24600.0,13.87,13.88,13.86,13.88,24600.0
2009-08-27 11:25:00,13.89,13.95,13.89,13.95,139400.0,13.89,13.95,13.89,13.95,139400.0
2009-08-27 11:30:00,13.95,13.95,13.93,13.94,14300.0,13.95,13.95,13.93,13.94,14300.0
2009-08-27 11:35:00,13.95,13.95,13.93,13.93,18400.0,13.95,13.95,13.93,13.93,18400.0
2009-08-27 11:40:00,13.93,13.94,13.93,13.94,4500.0,13.93,13.94,13.93,13.94,4500.0
2009-08-27 11:45:00,13.94,13.96,13.94,13.96,77400.0,13.94,13.96,13.94,13.96,77400.0
2009-08-27 11:50:00,13.95,13.96,13.93,13.94,12100.0,13.95,13.96,13.93,13.94,12100.0
2009-08-27 11:55:00,13.94,13.96,13.94,13.96,14200.0,13.94,13.96,13.94,13.96,14200.0
2009-08-27 12:00:00,13.96,13.98,13.95,13.96,27400.0,13.96,13.98,13.95,13.96,27400.0
2009-08-27 12:05:00,13.97,13.97,13.96,13.96,6700.0,13.97,13.97,13.96,13.96,6700.0
2009-08-27 12:10:00,13.96,13.98,13.96,13.98,28600.0,13.96,13.98,13.96,13.98,28600.0
2009-08-27 12:15:00,13.97,13.97,13.96,13.96,6200.0,13.97,13.97,13.96,13.96,6200.0
2009-08-27 12:20:00,13.97,13.97,13.95,13.97,14800.0,13.97,13.97,13.95,13.97,14800.0
2009-08-27 12:25:00,13.98,14.0,13.97,14.0,25100.0,13.98,14.0,13.97,14.0,25100.0
2009-08-27 12:30:00,14.0,14.01,13.99,14.0,24100.0,14.0,14.01,13.99,14.0,24100.0
2009-08-27 12:35:00,13.99,13.99,13.96,13.98,49700.0,13.99,13.99,13.96,13.98,49700.0
2009-08-27 12:40:00,13.97,13.98,13.96,13.96,10400.0,13.97,13.98,13.96,13.96,10400.0
2009-08-27 12:45:00,13.96,13.98,13.96,13.97,8500.0,13.96,13.98,13.96,13.97,8500.0
2009-08-27 12:50:00,13.97,13.98,13.97,13.98,13000.0,13.97,13.98,13.97,13.98,13000.0
2009-08-27 12:55:00,13.98,14.01,13.98,14.0,28500.0,13.98,14.01,13.98,14.0,28500.0
2009-08-27 13:00:00,14.01,14.02,13.99,14.0,46500.0,14.01,14.02,13.99,14.0,46500.0
2009-08-27 13:05:00,14.0,14.01,14.0,14.01,95200.0,14.0,14.01,14.0,14.01,95200.0
2009-08-27 13:10:00,14.01,14.01,13.99,14.0,31900.0,14.01,14.01,13.99,14.0,31900.0
2009-08-27 13:15:00,14.0,14.0,13.98,13.98,8400.0,14.0,14.0,13.98,13.98,8400.0
2009-08-27 13:20:00,13.99,14.0,13.98,13.99,15100.0,13.99,14.0,13.98,13.99,15100.0
2009-08-27 13:25:00,14.0,14.01,13.99,14.0,17000.0,14.0,14.01,13.99,14.0,17000.0
2009-08-27 13:30:00,14.01,14.01,14.0,14.01,4700.0,14.01,14.01,14.0,14.01,4700.0
2009-08-27 13:35:00,14.01,14.01,14.0,14.0,15800.0,14.01,14.01,14.0,14.0,15800.0
2009-08-27 13:40:00,14.01,14.01,14.0,14.01,47200.0,14.01,14.01,14.0,14.01,47200.0
2009-08-27 13:45:00,14.01,14.01,14.01,14.01,25200.0,14.01,14.01,14.01,14.01,25200.0
2009-08-27 13:50:00,14.01,14.02,14.0,14.0,31900.0,14.01,14.02,14.0,14.0,31900.0
2009-08-27 13:55:00,14.01,14.01,14.0,14.01,47800.0,14.01,14.01,14.0,14.01,47800.0
2009-08-27 14:00:00,14.01,14.02,14.0,14.01,54000.0,14.01,14.02,14.0,14.01,54000.0
2009-08-27 14:05:00,14.02,14.05,14.02,14.05,54800.0,14.02,14.05,14.02,14.05,54800.0
2009-08-27 14:10:00,14.05,14.05,14.04,14.05,59700.0,14.05,14.05,14.04,14.05,59700.0
2009-08-27 14:15:00,14.05,14.06,14.05,14.05,79400.0,14.05,14.06,14.05,14.05,79400.0
2009-08-27 14:20:00,14.06,14.07,14.05,14.06,66800.0,14.06,14.07,14.05,14.06,66800.0
2009-08-27 14:25:00,14.05,14.08,14.05,14.07,101700.0,14.05,14.08,14.05,14.07,101700.0
2009-08-27 14:30:00,14.07,14.09,14.07,14.09,101200.0,14.07,14.09,14.07,14.09,101200.0
2009-08-27 14:35:00,14.09,14.11,14.09,14.11,183700.0,14.09,14.11,14.09,14.11,183700.0
2009-08-27 14:40:00,14.11,14.11,14.1,14.11,65800.0,14.11,14.11,14.1,14.11,65800.0
2009-08-27 14:45:00,14.1,14.1,14.06,14.07,86500.0,14.1,14.1,14.06,14.07,86500.0
2009-08-27 14:50:00,14.06,14.07,14.04,14.05,524500.0,14.06,14.07,14.04,14.05,524500.0
2009-08-27 14:55:00,14.05,14.07,14.05,14.06,133200.0,14.05,14.07,14.05,14.06,133200.0
2009-08-27 15:00:00,14.07,14.07,14.06,14.07,28500.0,14.07,14.07,14.06,14.07,28500.0
2009-08-27 15:05:00,14.06,14.07,14.06,14.06,10500.0,14.06,14.07,14.06,14.06,10500.0
2009-08-27 15:10:00,14.06,14.07,14.06,14.07,8600.0,14.06,14.07,14.06,14.07,8600.0
2009-08-27 15:15:00,14.07,14.07,14.06,14.07,28000.0,14.07,14.07,14.06,14.07,28000.0
2009-08-27 15:20:00,14.06,14.07,14.06,14.07,26100.0,14.06,14.07,14.06,14.07,26100.0
2009-08-27 15:25:00,14.06,14.07,14.05,14.05,38800.0,14.06,14.07,14.05,14.05,38800.0
2009-08-27 15:30:00,14.06,14.06,14.05,14.05,12900.0,14.06,14.06,14.05,14.05,12900.0
2009-08-27 15:35:00,14.06,14.07,14.06,14.06,23800.0,14.06,14.07,14.06,14.06,23800.0
2009-08-27 15:40:00,14.07,14.07,14.06,14.06,49100.0,14.07,14.07,14.06,14.06,49100.0
2009-08-27 15:45:00,14.07,14.07,14.06,14.06,81500.0,14.07,14.07,14.06,14.06,81500.0
2009-08-27 15:50:00,14.07,14.09,14.06,14.06,77700.0,14.07,14.09,14.06,14.06,77700.0
2009-08-27 15:55:00,14.06,14.07,14.06,14.06,181500.0,14.06,14.07,14.06,14.06,181500.0
2009-08-28 09:30:00,14.51,14.54,14.5,14.5,531800.0,14.51,14.54,14.5,14.5,531800.0
2009-08-28 09:35:00,14.5,14.62,14.5,14.61,372300.0,14.5,14.62,14.5,14.61,372300.0
2009-08-28 09:40:00,14.61,14.62,14.57,14.59,119200.0,14.61,14.62,14.57,14.59,119200.0
2009-08-28 09:45:00,14.59,14.59,14.56,14.56,233800.0,14.59,14.59,14.56,14.56,233800.0
2009-08-28 09:50:00,14.56,14.57,14.54,14.57,102700.0,14.56,14.57,14.54,14.57,102700.0
2009-08-28 09:55:00,14.56,14.57,14.51,14.51,477400.0,14.56,14.57,14.51,14.51,477400.0
2009-08-28 10:00:00,14.52,14.55,14.5,14.51,586000.0,14.52,14.55,14.5,14.51,586000.0
2009-08-28 10:05:00,14.5,14.51,14.47,14.47,1564000.0,14.5,14.51,14.47,14.47,1564000.0
2009-08-28 10:10:00,14.48,14.49,14.45,14.47,1434900.0,14.48,14.49,14.45,14.47,1434900.0
2009-08-28 10:15:00,14.48,14.5,14.47,14.5,609300.0,14.48,14.5,14.47,14.5,609300.0
2009-08-28 10:20:00,14.5,14.5,14.47,14.48,676700.0,14.5,14.5,14.47,14.48,676700.0
2009-08-28 10:25:00,14.48,14.5,14.46,14.47,208200.0,14.48,14.5,14.46,14.47,208200.0
2009-08-28 10:30:00,14.46,14.47,14.45,14.46,109000.0,14.46,14.47,14.45,14.46,109000.0
2009-08-28 10:35:00,14.47,14.52,14.47,14.5,146700.0,14.47,14.52,14.47,14.5,146700.0
2009-08-28 10:40:00,14.51,14.54,14.5,14.54,186100.0,14.51,14.54,14.5,14.54,186100.0
2009-08-28 10:45:00,14.54,14.55,14.52,14.53,129200.0,14.54,14.55,14.52,14.53,129200.0
2009-08-28 10:50:00,14.54,14.58,14.54,14.57,155900.0,14.54,14.58,14.54,14.57,155900.0
2009-08-28 10:55:00,14.56,14.58,14.55,14.56,165900.0,14.56,14.58,14.55,14.56,165900.0
2009-08-28 11:00:00,14.56,14.58,14.55,14.55,194300.0,14.56,14.58,14.55,14.55,194300.0
2009-08-28 11:05:00,14.56,14.59,14.55,14.56,139800.0,14.56,14.59,14.55,14.56,139800.0
2009-08-28 11:10:00,14.57,14.59,14.56,14.58,107300.0,14.57,14.59,14.56,14.58,107300.0
2009-08-28 11:15:00,14.57,14.6,14.57,14.58,47400.0,14.57,14.6,14.57,14.58,47400.0
2009-08-28 11:20:00,14.58,14.6,14.56,14.56,59700.0,14.58,14.6,14.56,14.56,59700.0
2009-08-28 11:25:00,14.57,14.57,14.54,14.54,57400.0,14.57,14.57,14.54,14.54,57400.0
2009-08-28 11:30:00,14.54,14.55,14.54,14.55,29300.0,14.54,14.55,14.54,14.55,29300.0
2009-08-28 11:35:00,14.55,14.57,14.55,14.57,174800.0,14.55,14.57,14.55,14.57,174800.0
2009-08-28 11:40:00,14.57,14.57,14.53,14.54,44400.0,14.57,14.57,14.53,14.54,44400.0
2009-08-28 11:45:00,14.53,14.55,14.53,14.55,53100.0,14.53,14.55,14.53,14.55,53100.0
2009-08-28 11:50:00,14.55,14.55,14.53,14.53,26100.0,14.55,14.55,14.53,14.53,26100.0
2009-08-28 11:55:00,14.54,14.54,14.52,14.52,27300.0,14.54,14.54,14.52,14.52,27300.0
2009-08-28 12:00:00,14.52,14.54,14.52,14.53,40800.0,14.52,14.54,14.52,14.53,40800.0
2009-08-28 12:05:00,14.52,14.52,14.49,14.49,77900.0,14.52,14.52,14.49,14.49,77900.0
2009-08-28 12:10:00,14.5,14.52,14.49,14.49,42800.0,14.5,14.52,14.49,14.49,42800.0
2009-08-28 12:15:00,14.49,14.49,14.46,14.46,46800.0,14.49,14.49,14.46,14.46,46800.0
2009-08-28 12:20:00,14.46,14.49,14.45,14.49,59800.0,14.46,14.49,14.45,14.49,59800.0
2009-08-28 12:25:00,14.48,14.49,14.47,14.47,49900.0,14.48,14.49,14.47,14.47,49900.0
2009-08-28 12:30:00,14.47,14.48,14.47,14.48,130000.0,14.47,14.48,14.47,14.48,130000.0
2009-08-28 12:35:00,14.48,14.51,14.47,14.51,151900.0,14.48,14.51,14.47,14.51,151900.0
2009-08-28 12:40:00,14.5,14.52,14.5,14.52,56300.0,14.5,14.52,14.5,14.52,56300.0
2009-08-28 12:45:00,14.51,14.53,14.51,14.52,51000.0,14.51,14.53,14.51,14.52,51000.0
2009-08-28 12:50:00,14.52,14.52,14.5,14.52,150900.0,14.52,14.52,14.5,14.52,150900.0
2009-08-28 12:55:00,14.52,14.52,14.49,14.49,25900.0,14.52,14.52,14.49,14.49,25900.0
2009-08-28 13:00:00,14.48,14.52,14.48,14.5,52500.0,14.48,14.52,14.48,14.5,52500.0
2009-08-28 13:05:00,14.51,14.53,14.5,14.53,38800.0,14.51,14.53,14.5,14.53,38800.0
2009-08-28 13:10:00,14.53,14.56,14.53,14.55,113700.0,14.53,14.56,14.53,14.55,113700.0
2009-08-28 13:15:00,14.55,14.55,14.52,14.52,21900.0,14.55,14.55,14.52,14.52,21900.0
2009-08-28 13:20:00,14.53,14.55,14.52,14.54,48000.0,14.53,14.55,14.52,14.54,48000.0
2009-08-28 13:25:00,14.55,14.56,14.54,14.56,184500.0,14.55,14.56,14.54,14.56,184500.0
2009-08-28 13:30:00,14.55,14.56,14.54,14.54,64300.0,14.55,14.56,14.54,14.54,64300.0
2009-08-28 13:35:00,14.55,14.56,14.54,14.55,30500.0,14.55,14.56,14.54,14.55,30500.0
2009-08-28 13:40:00,14.55,14.58,14.55,14.58,144300.0,14.55,14.58,14.55,14.58,144300.0
2009-08-28 13:45:00,14.57,14.58,14.56,14.56,17200.0,14.57,14.58,14.56,14.56,17200.0
2009-08-28 13:50:00,14.56,14.58,14.56,14.56,54300.0,14.56,14.58,14.56,14.56,54300.0
2009-08-28 13:55:00,14.57,14.57,14.54,14.56,43500.0,14.57,14.57,14.54,14.56,43500.0
2009-08-28 14:00:00,14.55,14.55,14.53,14.54,17800.0,14.55,14.55,14.53,14.54,17800.0
2009-08-28 14:05:00,14.54,14.55,14.53,14.55,49800.0,14.54,14.55,14.53,14.55,49800.0
2009-08-28 14:10:00,14.55,14.55,14.54,14.54,78000.0,14.55,14.55,14.54,14.54,78000.0
2009-08-28 14:15:00,14.55,14.55,14.54,14.54,15000.0,14.55,14.55,14.54,14.54,15000.0
2009-08-28 14:20:00,14.55,14.55,14.53,14.53,23400.0,14.55,14.55,14.53,14.53,23400.0
2009-08-28 14:25:00,14.53,14.54,14.52,14.52,26600.0,14.53,14.54,14.52,14.52,26600.0
2009-08-28 14:30:00,14.53,14.53,14.52,14.53,15000.0,14.53,14.53,14.52,14.53,15000.0
2009-08-28 14:35:00,14.52,14.54,14.51,14.51,12600.0,14.52,14.54,14.51,14.51,12600.0
2009-08-28 14:40:00,14.51,14.52,14.5,14.51,23800.0,14.51,14.52,14.5,14.51,23800.0
2009-08-28 14:45:00,14.51,14.51,14.5,14.51,45400.0,14.51,14.51,14.5,14.51,45400.0
2009-08-28 14:50:00,14.51,14.52,14.51,14.51,28500.0,14.51,14.52,14.51,14.51,28500.0
2009-08-28 14:55:00,14.52,14.53,14.51,14.53,17400.0,14.52,14.53,14.51,14.53,17400.0
2009-08-28 15:00:00,14.53,14.53,14.52,14.53,3900.0,14.53,14.53,14.52,14.53,3900.0
2009-08-28 15:05:00,14.53,14.53,14.52,14.52,30300.0,14.53,14.53,14.52,14.52,30300.0
2009-08-28 15:10:00,14.53,14.53,14.51,14.51,30200.0,14.53,14.53,14.51,14.51,30200.0
2009-08-28 15:15:00,14.51,14.52,14.51,14.52,23600.0,14.51,14.52,14.51,14.52,23600.0
2009-08-28 15:20:00,14.51,14.53,14.51,14.52,41300.0,14.51,14.53,14.51,14.52,41300.0
2009-08-28 15:25:00,14.52,14.53,14.52,14.52,9200.0,14.52,14.53,14.52,14.52,9200.0
2009-08-28 15:30:00,14.53,14.53,14.52,14.53,113200.0,14.53,14.53,14.52,14.53,113200.0
2009-08-28 15:35:00,14.53,14.53,14.5,14.5,76700.0,14.53,14.53,14.5,14.5,76700.0
2009-08-28 15:40:00,14.51,14.53,14.5,14.5,130800.0,14.51,14.53,14.5,14.5,130800.0
2009-08-28 15:45:00,14.51,14.51,14.5,14.5,76400.0,14.51,14.51,14.5,14.5,76400.0
2009-08-28 15:50:00,14.5,14.52,14.5,14.51,182100.0,14.5,14.52,14.5,14.51,182100.0
2009-08-28 15:55:00,14.5,14.51,14.5,14.51,345200.0,14.5,14.51,14.5,14.51,345200.0
2009-08-31 09:30:00,14.38,14.39,14.37,14.38,192400.0,14.38,14.39,14.37,14.38,192400.0
2009-08-31 09:35:00,14.38,14.38,14.36,14.37,89900.0,14.38,14.38,14.36,14.37,89900.0
2009-08-31 09:40:00,14.37,14.39,14.35,14.39,68800.0,14.37,14.39,14.35,14.39,68800.0
2009-08-31 09:45:00,14.38,14.42,14.36,14.38,114000.0,14.38,14.42,14.36,14.38,114000.0
2009-08-31 09:50:00,14.37,14.37,14.34,14.37,140200.0,14.37,14.37,14.34,14.37,140200.0
2009-08-31 09:55:00,14.36,14.38,14.35,14.38,19600.0,14.36,14.38,14.35,14.38,19600.0
2009-08-31 10:00:00,14.37,14.4,14.37,14.4,40700.0,14.37,14.4,14.37,14.4,40700.0
2009-08-31 10:05:00,14.4,14.47,14.39,14.46,147300.0,14.4,14.47,14.39,14.46,147300.0
2009-08-31 10:10:00,14.45,14.5,14.44,14.5,273600.0,14.45,14.5,14.44,14.5,273600.0
2009-08-31 10:15:00,14.5,14.52,14.49,14.5,222400.0,14.5,14.52,14.49,14.5,222400.0
2009-08-31 10:20:00,14.49,14.51,14.45,14.45,93600.0,14.49,14.51,14.45,14.45,93600.0
2009-08-31 10:25:00,14.45,14.45,14.4,14.42,181800.0,14.45,14.45,14.4,14.42,181800.0
2009-08-31 10:30:00,14.43,14.43,14.37,14.39,73100.0,14.43,14.43,14.37,14.39,73100.0
2009-08-31 10:35:00,14.4,14.43,14.39,14.42,57600.0,14.4,14.43,14.39,14.42,57600.0
2009-08-31 10:40:00,14.42,14.44,14.42,14.42,51300.0,14.42,14.44,14.42,14.42,51300.0
2009-08-31 10:45:00,14.43,14.5,14.43,14.49,288900.0,14.43,14.5,14.43,14.49,288900.0
2009-08-31 10:50:00,14.49,14.51,14.49,14.51,49800.0,14.49,14.51,14.49,14.51,49800.0
2009-08-31 10:55:00,14.51,14.51,14.47,14.51,64400.0,14.51,14.51,14.47,14.51,64400.0
2009-08-31 11:00:00,14.5,14.5,14.47,14.47,61100.0,14.5,14.5,14.47,14.47,61100.0
2009-08-31 11:05:00,14.46,14.47,14.45,14.46,54400.0,14.46,14.47,14.45,14.46,54400.0
2009-08-31 11:10:00,14.46,14.48,14.46,14.46,35600.0,14.46,14.48,14.46,14.46,35600.0
2009-08-31 11:15:00,14.46,14.48,14.46,14.47,40800.0,14.46,14.48,14.46,14.47,40800.0
2009-08-31 11:20:00,14.47,14.49,14.47,14.48,49300.0,14.47,14.49,14.47,14.48,49300.0
2009-08-31 11:25:00,14.49,14.49,14.48,14.48,21100.0,14.49,14.49,14.48,14.48,21100.0
2009-08-31 11:30:00,14.49,14.49,14.47,14.47,32400.0,14.49,14.49,14.47,14.47,32400.0
2009-08-31 11:35:00,14.48,14.52,14.46,14.5,42600.0,14.48,14.52,14.46,14.5,42600.0
2009-08-31 11:40:00,14.51,14.51,14.48,14.49,65400.0,14.51,14.51,14.48,14.49,65400.0
2009-08-31 11:45:00,14.5,14.5,14.47,14.48,14700.0,14.5,14.5,14.47,14.48,14700.0
2009-08-31 11:50:00,14.48,14.5,14.48,14.5,23700.0,14.48,14.5,14.48,14.5,23700.0
2009-08-31 11:55:00,14.5,14.51,14.5,14.51,23700.0,14.5,14.51,14.5,14.51,23700.0
2009-08-31 12:00:00,14.51,14.53,14.51,14.52,28400.0,14.51,14.53,14.51,14.52,28400.0
2009-08-31 12:05:00,14.51,14.52,14.48,14.5,13800.0,14.51,14.52,14.48,14.5,13800.0
2009-08-31 12:10:00,14.5,14.5,14.48,14.5,24100.0,14.5,14.5,14.48,14.5,24100.0
2009-08-31 12:15:00,14.49,14.49,14.46,14.48,27400.0,14.49,14.49,14.46,14.48,27400.0
2009-08-31 12:20:00,14.48,14.5,14.46,14.5,327500.0,14.48,14.5,14.46,14.5,327500.0
2009-08-31 12:25:00,14.5,14.51,14.47,14.47,509800.0,14.5,14.51,14.47,14.47,509800.0
2009-08-31 12:30:00,14.48,14.5,14.47,14.48,93300.0,14.48,14.5,14.47,14.48,93300.0
2009-08-31 12:35:00,14.48,14.49,14.47,14.48,27200.0,14.48,14.49,14.47,14.48,27200.0
2009-08-31 12:40:00,14.49,14.5,14.48,14.49,19800.0,14.49,14.5,14.48,14.49,19800.0
2009-08-31 12:45:00,14.49,14.5,14.49,14.5,8600.0,14.49,14.5,14.49,14.5,8600.0
2009-08-31 12:50:00,14.5,14.52,14.5,14.51,18900.0,14.5,14.52,14.5,14.51,18900.0
2009-08-31 12:55:00,14.51,14.54,14.5,14.54,33500.0,14.51,14.54,14.5,14.54,33500.0
2009-08-31 13:00:00,14.55,14.59,14.55,14.58,141800.0,14.55,14.59,14.55,14.58,141800.0
2009-08-31 13:05:00,14.58,14.59,14.57,14.58,159800.0,14.58,14.59,14.57,14.58,159800.0
2009-08-31 13:10:00,14.59,14.6,14.58,14.6,49900.0,14.59,14.6,14.58,14.6,49900.0
2009-08-31 13:15:00,14.6,14.62,14.6,14.61,150800.0,14.6,14.62,14.6,14.61,150800.0
2009-08-31 13:20:00,14.62,14.66,14.61,14.66,119700.0,14.62,14.66,14.61,14.66,119700.0
2009-08-31 13:25:00,14.67,14.67,14.63,14.63,88100.0,14.67,14.67,14.63,14.63,88100.0
2009-08-31 13:30:00,14.63,14.64,14.62,14.63,94600.0,14.63,14.64,14.62,14.63,94600.0
2009-08-31 13:35:00,14.63,14.65,14.63,14.63,50000.0,14.63,14.65,14.63,14.63,50000.0
2009-08-31 13:40:00,14.63,14.64,14.63,14.64,29500.0,14.63,14.64,14.63,14.64,29500.0
2009-08-31 13:45:00,14.63,14.66,14.63,14.65,23400.0,14.63,14.66,14.63,14.65,23400.0
2009-08-31 13:50:00,14.66,14.66,14.65,14.65,25500.0,14.66,14.66,14.65,14.65,25500.0
2009-08-31 13:55:00,14.66,14.67,14.65,14.66,47000.0,14.66,14.67,14.65,14.66,47000.0
2009-08-31 14:00:00,14.66,14.66,14.65,14.66,8600.0,14.66,14.66,14.65,14.66,8600.0
2009-08-31 14:05:00,14.65,14.66,14.65,14.65,37200.0,14.65,14.66,14.65,14.65,37200.0
2009-08-31 14:10:00,14.66,14.66,14.65,14.65,32700.0,14.66,14.66,14.65,14.65,32700.0
2009-08-31 14:15:00,14.66,14.66,14.65,14.66,13600.0,14.66,14.66,14.65,14.66,13600.0
2009-08-31 14:20:00,14.65,14.67,14.65,14.67,63900.0,14.65,14.67,14.65,14.67,63900.0
2009-08-31 14:25:00,14.67,14.67,14.66,14.67,29900.0,14.67,14.67,14.66,14.67,29900.0
2009-08-31 14:30:00,14.67,14.67,14.65,14.65,52200.0,14.67,14.67,14.65,14.65,52200.0
2009-08-31 14:35:00,14.65,14.66,14.65,14.65,13100.0,14.65,14.66,14.65,14.65,13100.0
2009-08-31 14:40:00,14.66,14.66,14.64,14.64,28400.0,14.66,14.66,14.64,14.64,28400.0
2009-08-31 14:45:00,14.64,14.65,14.64,14.65,52800.0,14.64,14.65,14.64,14.65,52800.0
2009-08-31 14:50:00,14.65,14.65,14.64,14.64,18900.0,14.65,14.65,14.64,14.64,18900.0
2009-08-31 14:55:00,14.65,14.66,14.64,14.65,39500.0,14.65,14.66,14.64,14.65,39500.0
2009-08-31 15:00:00,14.66,14.66,14.64,14.64,31900.0,14.66,14.66,14.64,14.64,31900.0
2009-08-31 15:05:00,14.65,14.65,14.64,14.65,25400.0,14.65,14.65,14.64,14.65,25400.0
2009-08-31 15:10:00,14.64,14.65,14.64,14.64,28900.0,14.64,14.65,14.64,14.64,28900.0
2009-08-31 15:15:00,14.64,14.65,14.64,14.64,104400.0,14.64,14.65,14.64,14.64,104400.0
2009-08-31 15:20:00,14.64,14.65,14.63,14.64,91400.0,14.64,14.65,14.63,14.64,91400.0
2009-08-31 15:25:00,14.63,14.64,14.62,14.64,60800.0,14.63,14.64,14.62,14.64,60800.0
2009-08-31 15:30:00,14.64,14.64,14.63,14.63,27800.0,14.64,14.64,14.63,14.63,27800.0
2009-08-31 15:35:00,14.63,14.64,14.63,14.64,38900.0,14.63,14.64,14.63,14.64,38900.0
2009-08-31 15:40:00,14.64,14.64,14.63,14.64,60300.0,14.64,14.64,14.63,14.64,60300.0
2009-08-31 15:45:00,14.64,14.65,14.63,14.65,80700.0,14.64,14.65,14.63,14.65,80700.0
2009-08-31 15:50:00,14.65,14.65,14.64,14.64,48500.0,14.65,14.65,14.64,14.64,48500.0
2009-08-31 15:55:00,14.64,14.65,14.63,14.63,275900.0,14.64,14.65,14.63,14.63,275900.0
2009-09-01 09:30:00,14.57,14.62,14.57,14.6,203200.0,14.57,14.62,14.57,14.6,203200.0
2009-09-01 09:35:00,14.61,14.62,14.59,14.6,71300.0,14.61,14.62,14.59,14.6,71300.0
2009-09-01 09:40:00,14.61,14.66,14.61,14.65,67300.0,14.61,14.66,14.61,14.65,67300.0
2009-09-01 09:45:00,14.65,14.69,14.65,14.69,103900.0,14.65,14.69,14.65,14.69,103900.0
2009-09-01 09:50:00,14.68,14.7,14.64,14.65,114200.0,14.68,14.7,14.64,14.65,114200.0
2009-09-01 09:55:00,14.65,14.68,14.64,14.67,311700.0,14.65,14.68,14.64,14.67,311700.0
2009-09-01 10:00:00,14.67,14.7,14.65,14.7,148400.0,14.67,14.7,14.65,14.7,148400.0
2009-09-01 10:05:00,14.69,14.73,14.69,14.69,131500.0,14.69,14.73,14.69,14.69,131500.0
2009-09-01 10:10:00,14.69,14.72,14.69,14.7,32200.0,14.69,14.72,14.69,14.7,32200.0
2009-09-01 10:15:00,14.7,14.71,14.69,14.69,48100.0,14.7,14.71,14.69,14.69,48100.0
2009-09-01 10:20:00,14.69,14.7,14.68,14.69,50700.0,14.69,14.7,14.68,14.69,50700.0
2009-09-01 10:25:00,14.7,14.72,14.7,14.72,43300.0,14.7,14.72,14.7,14.72,43300.0
2009-09-01 10:30:00,14.71,14.73,14.7,14.71,78400.0,14.71,14.73,14.7,14.71,78400.0
2009-09-01 10:35:00,14.72,14.73,14.71,14.72,66100.0,14.72,14.73,14.71,14.72,66100.0
2009-09-01 10:40:00,14.71,14.72,14.7,14.72,38200.0,14.71,14.72,14.7,14.72,38200.0
2009-09-01 10:45:00,14.72,14.72,14.68,14.68,66700.0,14.72,14.72,14.68,14.68,66700.0
2009-09-01 10:50:00,14.68,14.69,14.65,14.66,50600.0,14.68,14.69,14.65,14.66,50600.0
2009-09-01 10:55:00,14.67,14.7,14.66,14.7,41800.0,14.67,14.7,14.66,14.7,41800.0
2009-09-01 11:00:00,14.69,14.69,14.68,14.69,23000.0,14.69,14.69,14.68,14.69,23000.0
2009-09-01 11:05:00,14.69,14.69,14.65,14.66,74800.0,14.69,14.69,14.65,14.66,74800.0
2009-09-01 11:10:00,14.66,14.66,14.59,14.6,253600.0,14.66,14.66,14.59,14.6,253600.0
2009-09-01 11:15:00,14.6,14.6,14.5,14.55,335900.0,14.6,14.6,14.5,14.55,335900.0
2009-09-01 11:20:00,14.55,14.56,14.52,14.56,62800.0,14.55,14.56,14.52,14.56,62800.0
2009-09-01 11:25:00,14.56,14.57,14.53,14.54,53900.0,14.56,14.57,14.53,14.54,53900.0
2009-09-01 11:30:00,14.54,14.54,14.48,14.53,138100.0,14.54,14.54,14.48,14.53,138100.0
2009-09-01 11:35:00,14.52,14.52,14.46,14.5,180000.0,14.52,14.52,14.46,14.5,180000.0
2009-09-01 11:40:00,14.5,14.51,14.45,14.47,100600.0,14.5,14.51,14.45,14.47,100600.0
2009-09-01 11:45:00,14.48,14.51,14.46,14.49,48700.0,14.48,14.51,14.46,14.49,48700.0
2009-09-01 11:50:00,14.49,14.53,14.49,14.53,30000.0,14.49,14.53,14.49,14.53,30000.0
2009-09-01 11:55:00,14.51,14.52,14.49,14.5,112300.0,14.51,14.52,14.49,14.5,112300.0
2009-09-01 12:00:00,14.5,14.52,14.5,14.51,132200.0,14.5,14.52,14.5,14.51,132200.0
2009-09-01 12:05:00,14.51,14.53,14.51,14.52,66700.0,14.51,14.53,14.51,14.52,66700.0
2009-09-01 12:10:00,14.52,14.53,14.46,14.48,155700.0,14.52,14.53,14.46,14.48,155700.0
2009-09-01 12:15:00,14.49,14.5,14.48,14.5,60300.0,14.49,14.5,14.48,14.5,60300.0
2009-09-01 12:20:00,14.51,14.52,14.49,14.52,38900.0,14.51,14.52,14.49,14.52,38900.0
2009-09-01 12:25:00,14.51,14.53,14.51,14.53,68100.0,14.51,14.53,14.51,14.53,68100.0
2009-09-01 12:30:00,14.53,14.54,14.51,14.54,24700.0,14.53,14.54,14.51,14.54,24700.0
2009-09-01 12:35:00,14.54,14.55,14.52,14.55,110500.0,14.54,14.55,14.52,14.55,110500.0
2009-09-01 12:40:00,14.56,14.57,14.54,14.55,22200.0,14.56,14.57,14.54,14.55,22200.0
2009-09-01 12:45:00,14.54,14.57,14.54,14.56,21400.0,14.54,14.57,14.54,14.56,21400.0
2009-09-01 12:50:00,14.57,14.57,14.53,14.54,24000.0,14.57,14.57,14.53,14.54,24000.0
2009-09-01 12:55:00,14.54,14.54,14.52,14.54,35400.0,14.54,14.54,14.52,14.54,35400.0
2009-09-01 13:00:00,14.54,14.6,14.54,14.6,41000.0,14.54,14.6,14.54,14.6,41000.0
2009-09-01 13:05:00,14.61,14.64,14.61,14.62,106000.0,14.61,14.64,14.61,14.62,106000.0
2009-09-01 13:10:00,14.62,14.62,14.6,14.61,19700.0,14.62,14.62,14.6,14.61,19700.0
2009-09-01 13:15:00,14.61,14.64,14.61,14.64,50400.0,14.61,14.64,14.61,14.64,50400.0
2009-09-01 13:20:00,14.64,14.81,14.64,14.8,478100.0,14.64,14.81,14.64,14.8,478100.0
2009-09-01 13:25:00,14.79,14.86,14.77,14.79,507300.0,14.79,14.86,14.77,14.79,507300.0
2009-09-01 13:30:00,14.78,14.79,14.75,14.78,96200.0,14.78,14.79,14.75,14.78,96200.0
2009-09-01 13:35:00,14.77,14.79,14.77,14.78,68000.0,14.77,14.79,14.77,14.78,68000.0
2009-09-01 13:40:00,14.77,14.79,14.76,14.77,73800.0,14.77,14.79,14.76,14.77,73800.0
2009-09-01 13:45:00,14.77,14.78,14.76,14.78,65200.0,14.77,14.78,14.76,14.78,65200.0
2009-09-01 13:50:00,14.78,14.79,14.77,14.78,43900.0,14.78,14.79,14.77,14.78,43900.0
2009-09-01 13:55:00,14.78,14.8,14.77,14.79,50100.0,14.78,14.8,14.77,14.79,50100.0
2009-09-01 14:00:00,14.79,14.82,14.79,14.82,68700.0,14.79,14.82,14.79,14.82,68700.0
2009-09-01 14:05:00,14.82,14.83,14.81,14.81,58300.0,14.82,14.83,14.81,14.81,58300.0
2009-09-01 14:10:00,14.82,14.83,14.81,14.83,125100.0,14.82,14.83,14.81,14.83,125100.0
2009-09-01 14:15:00,14.83,14.84,14.8,14.81,39500.0,14.83,14.84,14.8,14.81,39500.0
2009-09-01 14:20:00,14.81,14.82,14.77,14.78,42100.0,14.81,14.82,14.77,14.78,42100.0
2009-09-01 14:25:00,14.77,14.78,14.76,14.77,69400.0,14.77,14.78,14.76,14.77,69400.0
2009-09-01 14:30:00,14.78,14.79,14.77,14.78,44600.0,14.78,14.79,14.77,14.78,44600.0
2009-09-01 14:35:00,14.79,14.79,14.77,14.78,16300.0,14.79,14.79,14.77,14.78,16300.0
2009-09-01 14:40:00,14.77,14.78,14.75,14.75,26800.0,14.77,14.78,14.75,14.75,26800.0
2009-09-01 14:45:00,14.76,14.78,14.75,14.76,162200.0,14.76,14.78,14.75,14.76,162200.0
2009-09-01 14:50:00,14.75,14.77,14.75,14.76,101700.0,14.75,14.77,14.75,14.76,101700.0
2009-09-01 14:55:00,14.76,14.77,14.76,14.77,46000.0,14.76,14.77,14.76,14.77,46000.0
2009-09-01 15:00:00,14.77,14.77,14.76,14.77,72700.0,14.77,14.77,14.76,14.77,72700.0
2009-09-01 15:05:00,14.77,14.78,14.76,14.77,97100.0,14.77,14.78,14.76,14.77,97100.0
2009-09-01 15:10:00,14.78,14.78,14.76,14.76,78600.0,14.78,14.78,14.76,14.76,78600.0
2009-09-01 15:15:00,14.77,14.77,14.75,14.76,111100.0,14.77,14.77,14.75,14.76,111100.0
2009-09-01 15:20:00,14.75,14.76,14.73,14.75,367600.0,14.75,14.76,14.73,14.75,367600.0
2009-09-01 15:25:00,14.76,14.76,14.75,14.75,56900.0,14.76,14.76,14.75,14.75,56900.0
2009-09-01 15:30:00,14.75,14.76,14.75,14.75,48200.0,14.75,14.76,14.75,14.75,48200.0
2009-09-01 15:35:00,14.75,14.76,14.75,14.76,82100.0,14.75,14.76,14.75,14.76,82100.0
2009-09-01 15:40:00,14.76,14.76,14.75,14.75,65700.0,14.76,14.76,14.75,14.75,65700.0
2009-09-01 15:45:00,14.76,14.76,14.75,14.76,132200.0,14.76,14.76,14.75,14.76,132200.0
2009-09-01 15:50:00,14.76,14.77,14.75,14.76,340500.0,14.76,14.77,14.75,14.76,340500.0
2009-09-01 15:55:00,14.77,14.77,14.76,14.76,256500.0,14.77,14.77,14.76,14.76,256500.0
2009-09-02 09:30:00,14.79,14.82,14.78,14.79,270800.0,14.79,14.82,14.78,14.79,270800.0
2009-09-02 09:35:00,14.8,14.8,14.77,14.79,138400.0,14.8,14.8,14.77,14.79,138400.0
2009-09-02 09:40:00,14.79,14.8,14.78,14.79,119800.0,14.79,14.8,14.78,14.79,119800.0
2009-09-02 09:45:00,14.78,14.83,14.78,14.82,127000.0,14.78,14.83,14.78,14.82,127000.0
2009-09-02 09:50:00,14.82,14.86,14.81,14.83,110700.0,14.82,14.86,14.81,14.83,110700.0
2009-09-02 09:55:00,14.84,14.84,14.8,14.8,143200.0,14.84,14.84,14.8,14.8,143200.0
2009-09-02 10:00:00,14.8,14.84,14.78,14.79,110400.0,14.8,14.84,14.78,14.79,110400.0
2009-09-02 10:05:00,14.79,14.8,14.78,14.79,77200.0,14.79,14.8,14.78,14.79,77200.0
2009-09-02 10:10:00,14.78,14.8,14.77,14.77,200100.0,14.78,14.8,14.77,14.77,200100.0
2009-09-02 10:15:00,14.78,14.78,14.69,14.7,164500.0,14.78,14.78,14.69,14.7,164500.0
2009-09-02 10:20:00,14.7,14.71,14.69,14.71,59500.0,14.7,14.71,14.69,14.71,59500.0
2009-09-02 10:25:00,14.71,14.71,14.67,14.67,90200.0,14.71,14.71,14.67,14.67,90200.0
2009-09-02 10:30:00,14.67,14.69,14.61,14.65,173200.0,14.67,14.69,14.61,14.65,173200.0
2009-09-02 10:35:00,14.66,14.7,14.64,14.68,214900.0,14.66,14.7,14.64,14.68,214900.0
2009-09-02 10:40:00,14.68,14.82,14.68,14.82,148400.0,14.68,14.82,14.68,14.82,148400.0
2009-09-02 10:45:00,14.82,14.87,14.8,14.86,373000.0,14.82,14.87,14.8,14.86,373000.0
2009-09-02 10:50:00,14.86,14.87,14.8,14.81,224300.0,14.86,14.87,14.8,14.81,224300.0
2009-09-02 10:55:00,14.82,14.9,14.82,14.88,285700.0,14.82,14.9,14.82,14.88,285700.0
2009-09-02 11:00:00,14.88,14.9,14.86,14.86,296200.0,14.88,14.9,14.86,14.86,296200.0
2009-09-02 11:05:00,14.86,14.91,14.86,14.87,298500.0,14.86,14.91,14.86,14.87,298500.0
2009-09-02 11:10:00,14.88,14.98,14.88,14.94,302100.0,14.88,14.98,14.88,14.94,302100.0
2009-09-02 11:15:00,14.94,14.95,14.91,14.93,195100.0,14.94,14.95,14.91,14.93,195100.0
2009-09-02 11:20:00,14.92,14.95,14.91,14.95,146200.0,14.92,14.95,14.91,14.95,146200.0
2009-09-02 11:25:00,14.95,14.98,14.93,14.96,290500.0,14.95,14.98,14.93,14.96,290500.0
2009-09-02 11:30:00,14.96,14.98,14.94,14.96,231800.0,14.96,14.98,14.94,14.96,231800.0
2009-09-02 11:35:00,14.96,14.97,14.94,14.96,231700.0,14.96,14.97,14.94,14.96,231700.0
2009-09-02 11:40:00,14.96,14.97,14.9,14.9,216700.0,14.96,14.97,14.9,14.9,216700.0
2009-09-02 11:45:00,14.9,14.94,14.89,14.94,78800.0,14.9,14.94,14.89,14.94,78800.0
2009-09-02 11:50:00,14.94,14.95,14.92,14.93,117400.0,14.94,14.95,14.92,14.93,117400.0
2009-09-02 11:55:00,14.92,14.93,14.91,14.93,68300.0,14.92,14.93,14.91,14.93,68300.0
2009-09-02 12:00:00,14.93,14.95,14.91,14.93,102800.0,14.93,14.95,14.91,14.93,102800.0
2009-09-02 12:05:00,14.93,14.95,14.93,14.94,49400.0,14.93,14.95,14.93,14.94,49400.0
2009-09-02 12:10:00,14.95,14.97,14.94,14.96,40000.0,14.95,14.97,14.94,14.96,40000.0
2009-09-02 12:15:00,14.96,14.98,14.95,14.98,189800.0,14.96,14.98,14.95,14.98,189800.0
2009-09-02 12:20:00,14.98,14.98,14.96,14.97,73100.0,14.98,14.98,14.96,14.97,73100.0
2009-09-02 12:25:00,14.97,14.98,14.95,14.95,249500.0,14.97,14.98,14.95,14.95,249500.0
2009-09-02 12:30:00,14.95,15.01,14.94,15.0,404200.0,14.95,15.01,14.94,15.0,404200.0
2009-09-02 12:35:00,14.99,15.05,14.99,15.05,175300.0,14.99,15.05,14.99,15.05,175300.0
2009-09-02 12:40:00,15.05,15.09,15.04,15.05,505300.0,15.05,15.09,15.04,15.05,505300.0
2009-09-02 12:45:00,15.06,15.08,15.05,15.07,245800.0,15.06,15.08,15.05,15.07,245800.0
2009-09-02 12:50:00,15.07,15.09,15.05,15.08,191800.0,15.07,15.09,15.05,15.08,191800.0
2009-09-02 12:55:00,15.09,15.16,15.08,15.16,358200.0,15.09,15.16,15.08,15.16,358200.0
2009-09-02 13:00:00,15.15,15.22,15.14,15.21,423100.0,15.15,15.22,15.14,15.21,423100.0
2009-09-02 13:05:00,15.22,15.22,15.17,15.19,227700.0,15.22,15.22,15.17,15.19,227700.0
2009-09-02 13:10:00,15.18,15.19,15.11,15.12,208300.0,15.18,15.19,15.11,15.12,208300.0
2009-09-02 13:15:00,15.11,15.14,15.1,15.13,204400.0,15.11,15.14,15.1,15.13,204400.0
2009-09-02 13:20:00,15.13,15.13,15.09,15.09,225800.0,15.13,15.13,15.09,15.09,225800.0
2009-09-02 13:25:00,15.09,15.09,15.06,15.07,139500.0,15.09,15.09,15.06,15.07,139500.0
2009-09-02 13:30:00,15.08,15.1,15.06,15.1,361700.0,15.08,15.1,15.06,15.1,361700.0
2009-09-02 13:35:00,15.09,15.12,15.09,15.1,462500.0,15.09,15.12,15.09,15.1,462500.0
2009-09-02 13:40:00,15.11,15.12,15.1,15.11,151000.0,15.11,15.12,15.1,15.11,151000.0
2009-09-02 13:45:00,15.11,15.14,15.1,15.13,192100.0,15.11,15.14,15.1,15.13,192100.0
2009-09-02 13:50:00,15.13,15.13,15.12,15.12,39400.0,15.13,15.13,15.12,15.12,39400.0
2009-09-02 13:55:00,15.13,15.14,15.12,15.13,130700.0,15.13,15.14,15.12,15.13,130700.0
2009-09-02 14:00:00,15.12,15.13,15.1,15.12,156400.0,15.12,15.13,15.1,15.12,156400.0
2009-09-02 14:05:00,15.12,15.19,15.12,15.15,260600.0,15.12,15.19,15.12,15.15,260600.0
2009-09-02 14:10:00,15.15,15.17,15.15,15.16,124900.0,15.15,15.17,15.15,15.16,124900.0
2009-09-02 14:15:00,15.17,15.18,15.16,15.16,117600.0,15.17,15.18,15.16,15.16,117600.0
2009-09-02 14:20:00,15.17,15.17,15.16,15.16,50500.0,15.17,15.17,15.16,15.16,50500.0
2009-09-02 14:25:00,15.17,15.17,15.14,15.15,208300.0,15.17,15.17,15.14,15.15,208300.0
2009-09-02 14:30:00,15.15,15.15,15.14,15.15,15500.0,15.15,15.15,15.14,15.15,15500.0
2009-09-02 14:35:00,15.15,15.18,15.14,15.18,148000.0,15.15,15.18,15.14,15.18,148000.0
2009-09-02 14:40:00,15.18,15.18,15.16,15.16,185400.0,15.18,15.18,15.16,15.16,185400.0
2009-09-02 14:45:00,15.16,15.16,15.13,15.13,125300.0,15.16,15.16,15.13,15.13,125300.0
2009-09-02 14:50:00,15.14,15.14,15.13,15.14,109000.0,15.14,15.14,15.13,15.14,109000.0
2009-09-02 14:55:00,15.14,15.14,15.13,15.14,69100.0,15.14,15.14,15.13,15.14,69100.0
2009-09-02 15:00:00,15.14,15.14,15.13,15.14,84000.0,15.14,15.14,15.13,15.14,84000.0
2009-09-02 15:05:00,15.13,15.15,15.13,15.14,253700.0,15.13,15.15,15.13,15.14,253700.0
2009-09-02 15:10:00,15.15,15.16,15.14,15.15,192700.0,15.15,15.16,15.14,15.15,192700.0
2009-09-02 15:15:00,15.16,15.2,15.15,15.19,415500.0,15.16,15.2,15.15,15.19,415500.0
2009-09-02 15:20:00,15.19,15.19,15.18,15.19,277500.0,15.19,15.19,15.18,15.19,277500.0
2009-09-02 15:25:00,15.19,15.19,15.18,15.19,108000.0,15.19,15.19,15.18,15.19,108000.0
2009-09-02 15:30:00,15.19,15.19,15.18,15.19,172300.0,15.19,15.19,15.18,15.19,172300.0
2009-09-02 15:35:00,15.19,15.19,15.18,15.18,112900.0,15.19,15.19,15.18,15.18,112900.0
2009-09-02 15:40:00,15.19,15.19,15.18,15.19,119700.0,15.19,15.19,15.18,15.19,119700.0
2009-09-02 15:45:00,15.19,15.2,15.18,15.19,425200.0,15.19,15.2,15.18,15.19,425200.0
2009-09-02 15:50:00,15.19,15.21,15.18,15.21,298300.0,15.19,15.21,15.18,15.21,298300.0
2009-09-02 15:55:00,15.21,15.23,15.2,15.22,721900.0,15.21,15.23,15.2,15.22,721900.0
2009-09-03 09:30:00,15.49,15.52,15.46,15.51,1589100.0,15.49,15.52,15.46,15.51,1589100.0
2009-09-03 09:35:00,15.51,15.52,15.49,15.49,486700.0,15.51,15.52,15.49,15.49,486700.0
2009-09-03 09:40:00,15.5,15.51,15.48,15.49,346600.0,15.5,15.51,15.48,15.49,346600.0
2009-09-03 09:45:00,15.49,15.5,15.47,15.49,202300.0,15.49,15.5,15.47,15.49,202300.0
2009-09-03 09:50:00,15.49,15.55,15.49,15.55,325800.0,15.49,15.55,15.49,15.55,325800.0
2009-09-03 09:55:00,15.55,15.55,15.49,15.51,341800.0,15.55,15.55,15.49,15.51,341800.0
2009-09-03 10:00:00,15.51,15.52,15.48,15.48,311800.0,15.51,15.52,15.48,15.48,311800.0
2009-09-03 10:05:00,15.48,15.49,15.44,15.45,319600.0,15.48,15.49,15.44,15.45,319600.0
2009-09-03 10:10:00,15.45,15.49,15.43,15.49,482300.0,15.45,15.49,15.43,15.49,482300.0
2009-09-03 10:15:00,15.49,15.49,15.45,15.46,426600.0,15.49,15.49,15.45,15.46,426600.0
2009-09-03 10:20:00,15.46,15.48,15.44,15.44,390100.0,15.46,15.48,15.44,15.44,390100.0
2009-09-03 10:25:00,15.44,15.46,15.42,15.45,243200.0,15.44,15.46,15.42,15.45,243200.0
2009-09-03 10:30:00,15.45,15.47,15.43,15.46,246100.0,15.45,15.47,15.43,15.46,246100.0
2009-09-03 10:35:00,15.47,15.49,15.46,15.49,252500.0,15.47,15.49,15.46,15.49,252500.0
2009-09-03 10:40:00,15.49,15.51,15.48,15.49,316500.0,15.49,15.51,15.48,15.49,316500.0
2009-09-03 10:45:00,15.49,15.49,15.46,15.46,222700.0,15.49,15.49,15.46,15.46,222700.0
2009-09-03 10:50:00,15.46,15.48,15.46,15.47,69300.0,15.46,15.48,15.46,15.47,69300.0
2009-09-03 10:55:00,15.48,15.49,15.46,15.48,144000.0,15.48,15.49,15.46,15.48,144000.0
2009-09-03 11:00:00,15.49,15.53,15.48,15.53,609900.0,15.49,15.53,15.48,15.53,609900.0
2009-09-03 11:05:00,15.52,15.56,15.51,15.56,315900.0,15.52,15.56,15.51,15.56,315900.0
2009-09-03 11:10:00,15.56,15.56,15.51,15.52,350900.0,15.56,15.56,15.51,15.52,350900.0
2009-09-03 11:15:00,15.52,15.53,15.51,15.52,87500.0,15.52,15.53,15.51,15.52,87500.0
2009-09-03 11:20:00,15.52,15.56,15.51,15.54,159500.0,15.52,15.56,15.51,15.54,159500.0
2009-09-03 11:25:00,15.55,15.56,15.53,15.53,102600.0,15.55,15.56,15.53,15.53,102600.0
2009-09-03 11:30:00,15.54,15.58,15.53,15.58,338500.0,15.54,15.58,15.53,15.58,338500.0
2009-09-03 11:35:00,15.58,15.65,15.58,15.65,859800.0,15.58,15.65,15.58,15.65,859800.0
2009-09-03 11:40:00,15.64,15.69,15.63,15.67,802200.0,15.64,15.69,15.63,15.67,802200.0
2009-09-03 11:45:00,15.67,15.68,15.61,15.63,255700.0,15.67,15.68,15.61,15.63,255700.0
2009-09-03 11:50:00,15.63,15.63,15.61,15.63,225900.0,15.63,15.63,15.61,15.63,225900.0
2009-09-03 11:55:00,15.63,15.64,15.61,15.64,312500.0,15.63,15.64,15.61,15.64,312500.0
2009-09-03 12:00:00,15.64,15.64,15.6,15.61,324400.0,15.64,15.64,15.6,15.61,324400.0
2009-09-03 12:05:00,15.6,15.61,15.57,15.58,570100.0,15.6,15.61,15.57,15.58,570100.0
2009-09-03 12:10:00,15.58,15.62,15.57,15.6,500300.0,15.58,15.62,15.57,15.6,500300.0
2009-09-03 12:15:00,15.61,15.64,15.6,15.64,193600.0,15.61,15.64,15.6,15.64,193600.0
2009-09-03 12:20:00,15.63,15.64,15.62,15.62,462400.0,15.63,15.64,15.62,15.62,462400.0
2009-09-03 12:25:00,15.62,15.64,15.62,15.64,253200.0,15.62,15.64,15.62,15.64,253200.0
2009-09-03 12:30:00,15.64,15.65,15.59,15.6,227500.0,15.64,15.65,15.59,15.6,227500.0
2009-09-03 12:35:00,15.6,15.62,15.59,15.6,153900.0,15.6,15.62,15.59,15.6,153900.0
2009-09-03 12:40:00,15.6,15.64,15.6,15.6,138700.0,15.6,15.64,15.6,15.6,138700.0
2009-09-03 12:45:00,15.61,15.63,15.6,15.62,125600.0,15.61,15.63,15.6,15.62,125600.0
2009-09-03 12:50:00,15.63,15.65,15.62,15.65,258200.0,15.63,15.65,15.62,15.65,258200.0
2009-09-03 12:55:00,15.65,15.67,15.64,15.66,468400.0,15.65,15.67,15.64,15.66,468400.0
2009-09-03 13:00:00,15.65,15.65,15.62,15.65,234000.0,15.65,15.65,15.62,15.65,234000.0
2009-09-03 13:05:00,15.66,15.73,15.65,15.72,450700.0,15.66,15.73,15.65,15.72,450700.0
2009-09-03 13:10:00,15.73,15.76,15.68,15.74,937100.0,15.73,15.76,15.68,15.74,937100.0
2009-09-03 13:15:00,15.75,15.86,15.74,15.85,711800.0,15.75,15.86,15.74,15.85,711800.0
2009-09-03 13:20:00,15.85,16.02,15.85,16.0,1245200.0,15.85,16.02,15.85,16.0,1245200.0
2009-09-03 13:25:00,15.99,15.99,15.91,15.91,712300.0,15.99,15.99,15.91,15.91,712300.0
2009-09-03 13:30:00,15.91,15.93,15.89,15.9,415000.0,15.91,15.93,15.89,15.9,415000.0
2009-09-03 13:35:00,15.91,15.93,15.89,15.92,571400.0,15.91,15.93,15.89,15.92,571400.0
2009-09-03 13:40:00,15.92,15.96,15.92,15.96,250400.0,15.92,15.96,15.92,15.96,250400.0
2009-09-03 13:45:00,15.95,15.96,15.93,15.95,248400.0,15.95,15.96,15.93,15.95,248400.0
2009-09-03 13:50:00,15.96,15.96,15.91,15.92,72100.0,15.96,15.96,15.91,15.92,72100.0
2009-09-03 13:55:00,15.92,15.94,15.91,15.91,176700.0,15.92,15.94,15.91,15.91,176700.0
2009-09-03 14:00:00,15.92,15.93,15.91,15.91,266300.0,15.92,15.93,15.91,15.91,266300.0
2009-09-03 14:05:00,15.91,15.92,15.89,15.9,106700.0,15.91,15.92,15.89,15.9,106700.0
2009-09-03 14:10:00,15.89,15.9,15.86,15.87,276000.0,15.89,15.9,15.86,15.87,276000.0
2009-09-03 14:15:00,15.86,15.88,15.86,15.87,126600.0,15.86,15.88,15.86,15.87,126600.0
2009-09-03 14:20:00,15.87,15.87,15.83,15.85,211100.0,15.87,15.87,15.83,15.85,211100.0
2009-09-03 14:25:00,15.85,15.86,15.84,15.86,82500.0,15.85,15.86,15.84,15.86,82500.0
2009-09-03 14:30:00,15.85,15.86,15.85,15.86,77300.0,15.85,15.86,15.85,15.86,77300.0
2009-09-03 14:35:00,15.86,15.87,15.85,15.87,125100.0,15.86,15.87,15.85,15.87,125100.0
2009-09-03 14:40:00,15.87,15.88,15.87,15.88,94100.0,15.87,15.88,15.87,15.88,94100.0
2009-09-03 14:45:00,15.88,15.89,15.87,15.88,124400.0,15.88,15.89,15.87,15.88,124400.0
2009-09-03 14:50:00,15.89,15.93,15.88,15.92,228400.0,15.89,15.93,15.88,15.92,228400.0
2009-09-03 14:55:00,15.92,15.94,15.87,15.87,334900.0,15.92,15.94,15.87,15.87,334900.0
2009-09-03 15:00:00,15.87,15.89,15.82,15.83,313100.0,15.87,15.89,15.82,15.83,313100.0
2009-09-03 15:05:00,15.83,15.85,15.81,15.83,208200.0,15.83,15.85,15.81,15.83,208200.0
2009-09-03 15:10:00,15.82,15.85,15.8,15.84,290800.0,15.82,15.85,15.8,15.84,290800.0
2009-09-03 15:15:00,15.85,15.85,15.82,15.82,218500.0,15.85,15.85,15.82,15.82,218500.0
2009-09-03 15:20:00,15.82,15.83,15.82,15.82,134600.0,15.82,15.83,15.82,15.82,134600.0
2009-09-03 15:25:00,15.83,15.86,15.82,15.85,151800.0,15.83,15.86,15.82,15.85,151800.0
2009-09-03 15:30:00,15.86,15.88,15.85,15.87,242900.0,15.86,15.88,15.85,15.87,242900.0
2009-09-03 15:35:00,15.86,15.88,15.86,15.88,243600.0,15.86,15.88,15.86,15.88,243600.0
2009-09-03 15:40:00,15.88,15.88,15.85,15.88,265200.0,15.88,15.88,15.85,15.88,265200.0
2009-09-03 15:45:00,15.88,15.88,15.87,15.88,216500.0,15.88,15.88,15.87,15.88,216500.0
2009-09-03 15:50:00,15.87,15.88,15.87,15.87,269700.0,15.87,15.88,15.87,15.87,269700.0
2009-09-03 15:55:00,15.88,15.88,15.85,15.88,397000.0,15.88,15.88,15.85,15.88,397000.0
2009-09-04 09:30:00,15.73,15.74,15.67,15.74,587100.0,15.73,15.74,15.67,15.74,587100.0
2009-09-04 09:35:00,15.74,15.81,15.74,15.78,246700.0,15.74,15.81,15.74,15.78,246700.0
2009-09-04 09:40:00,15.78,15.81,15.77,15.77,135900.0,15.78,15.81,15.77,15.77,135900.0
2009-09-04 09:45:00,15.78,15.79,15.73,15.73,124800.0,15.78,15.79,15.73,15.73,124800.0
2009-09-04 09:50:00,15.73,15.75,15.71,15.74,170300.0,15.73,15.75,15.71,15.74,170300.0
2009-09-04 09:55:00,15.74,15.79,15.73,15.75,82600.0,15.74,15.79,15.73,15.75,82600.0
2009-09-04 10:00:00,15.76,15.85,15.75,15.83,281500.0,15.76,15.85,15.75,15.83,281500.0
2009-09-04 10:05:00,15.81,15.89,15.81,15.87,286600.0,15.81,15.89,15.81,15.87,286600.0
2009-09-04 10:10:00,15.87,15.88,15.82,15.87,179600.0,15.87,15.88,15.82,15.87,179600.0
2009-09-04 10:15:00,15.86,15.87,15.85,15.86,67300.0,15.86,15.87,15.85,15.86,67300.0
2009-09-04 10:20:00,15.85,15.85,15.76,15.76,207200.0,15.85,15.85,15.76,15.76,207200.0
2009-09-04 10:25:00,15.76,15.77,15.75,15.76,123200.0,15.76,15.77,15.75,15.76,123200.0
2009-09-04 10:30:00,15.75,15.81,15.72,15.8,131900.0,15.75,15.81,15.72,15.8,131900.0
2009-09-04 10:35:00,15.8,15.81,15.78,15.78,80100.0,15.8,15.81,15.78,15.78,80100.0
2009-09-04 10:40:00,15.78,15.81,15.68,15.69,361500.0,15.78,15.81,15.68,15.69,361500.0
2009-09-04 10:45:00,15.69,15.69,15.57,15.6,485800.0,15.69,15.69,15.57,15.6,485800.0
2009-09-04 10:50:00,15.6,15.72,15.6,15.68,711300.0,15.6,15.72,15.6,15.68,711300.0
2009-09-04 10:55:00,15.68,15.68,15.66,15.67,111200.0,15.68,15.68,15.66,15.67,111200.0
2009-09-04 11:00:00,15.67,15.68,15.63,15.64,116100.0,15.67,15.68,15.63,15.64,116100.0
2009-09-04 11:05:00,15.63,15.64,15.61,15.63,94000.0,15.63,15.64,15.61,15.63,94000.0
2009-09-04 11:10:00,15.63,15.67,15.63,15.67,107100.0,15.63,15.67,15.63,15.67,107100.0
2009-09-04 11:15:00,15.68,15.68,15.66,15.67,92300.0,15.68,15.68,15.66,15.67,92300.0
2009-09-04 11:20:00,15.67,15.69,15.66,15.69,121500.0,15.67,15.69,15.66,15.69,121500.0
2009-09-04 11:25:00,15.69,15.7,15.68,15.7,64100.0,15.69,15.7,15.68,15.7,64100.0
2009-09-04 11:30:00,15.7,15.76,15.68,15.76,107800.0,15.7,15.76,15.68,15.76,107800.0
2009-09-04 11:35:00,15.76,15.81,15.75,15.8,169000.0,15.76,15.81,15.75,15.8,169000.0
2009-09-04 11:40:00,15.81,15.85,15.8,15.83,77300.0,15.81,15.85,15.8,15.83,77300.0
2009-09-04 11:45:00,15.83,15.9,15.83,15.88,239500.0,15.83,15.9,15.83,15.88,239500.0
2009-09-04 11:50:00,15.88,15.92,15.86,15.9,193400.0,15.88,15.92,15.86,15.9,193400.0
2009-09-04 11:55:00,15.9,15.92,15.86,15.91,131600.0,15.9,15.92,15.86,15.91,131600.0
2009-09-04 12:00:00,15.92,16.0,15.92,15.95,339700.0,15.92,16.0,15.92,15.95,339700.0
2009-09-04 12:05:00,15.95,15.99,15.95,15.99,158900.0,15.95,15.99,15.95,15.99,158900.0
2009-09-04 12:10:00,15.99,16.0,15.91,15.96,281300.0,15.99,16.0,15.91,15.96,281300.0
2009-09-04 12:15:00,15.97,15.99,15.93,15.94,162200.0,15.97,15.99,15.93,15.94,162200.0
2009-09-04 12:20:00,15.93,15.95,15.92,15.92,100500.0,15.93,15.95,15.92,15.92,100500.0
2009-09-04 12:25:00,15.93,15.96,15.92,15.96,75100.0,15.93,15.96,15.92,15.96,75100.0
2009-09-04 12:30:00,15.96,15.99,15.95,15.99,131000.0,15.96,15.99,15.95,15.99,131000.0
2009-09-04 12:35:00,15.99,16.08,15.99,16.04,659700.0,15.99,16.08,15.99,16.04,659700.0
2009-09-04 12:40:00,16.04,16.04,15.98,15.98,140000.0,16.04,16.04,15.98,15.98,140000.0
2009-09-04 12:45:00,15.99,16.04,15.99,16.03,173400.0,15.99,16.04,15.99,16.03,173400.0
2009-09-04 12:50:00,16.03,16.04,16.0,16.01,166000.0,16.03,16.04,16.0,16.01,166000.0
2009-09-04 12:55:00,16.02,16.04,16.0,16.02,175000.0,16.02,16.04,16.0,16.02,175000.0
2009-09-04 13:00:00,16.03,16.03,15.95,15.96,129800.0,16.03,16.03,15.95,15.96,129800.0
2009-09-04 13:05:00,15.97,15.99,15.95,15.97,103200.0,15.97,15.99,15.95,15.97,103200.0
2009-09-04 13:10:00,15.97,15.98,15.93,15.96,151000.0,15.97,15.98,15.93,15.96,151000.0
2009-09-04 13:15:00,15.96,16.0,15.95,16.0,72100.0,15.96,16.0,15.95,16.0,72100.0
2009-09-04 13:20:00,16.0,16.02,15.98,16.01,219400.0,16.0,16.02,15.98,16.01,219400.0
2009-09-04 13:25:00,16.01,16.01,15.96,15.98,184600.0,16.01,16.01,15.96,15.98,184600.0
2009-09-04 13:30:00,15.98,15.98,15.94,15.95,64700.0,15.98,15.98,15.94,15.95,64700.0
2009-09-04 13:35:00,15.96,15.96,15.93,15.95,78700.0,15.96,15.96,15.93,15.95,78700.0
2009-09-04 13:40:00,15.94,15.94,15.88,15.9,145800.0,15.94,15.94,15.88,15.9,145800.0
2009-09-04 13:45:00,15.91,15.91,15.89,15.9,67200.0,15.91,15.91,15.89,15.9,67200.0
2009-09-04 13:50:00,15.9,15.91,15.89,15.9,38900.0,15.9,15.91,15.89,15.9,38900.0
2009-09-04 13:55:00,15.91,15.93,15.9,15.92,57400.0,15.91,15.93,15.9,15.92,57400.0
2009-09-04 14:00:00,15.91,15.93,15.91,15.92,49400.0,15.91,15.93,15.91,15.92,49400.0
2009-09-04 14:05:00,15.92,15.93,15.91,15.92,38500.0,15.92,15.93,15.91,15.92,38500.0
2009-09-04 14:10:00,15.92,15.92,15.91,15.91,24500.0,15.92,15.92,15.91,15.91,24500.0
2009-09-04 14:15:00,15.92,15.92,15.91,15.92,28000.0,15.92,15.92,15.91,15.92,28000.0
2009-09-04 14:20:00,15.91,15.94,15.91,15.94,36100.0,15.91,15.94,15.91,15.94,36100.0
2009-09-04 14:25:00,15.94,15.95,15.91,15.91,72000.0,15.94,15.95,15.91,15.91,72000.0
2009-09-04 14:30:00,15.92,15.92,15.9,15.91,72200.0,15.92,15.92,15.9,15.91,72200.0
2009-09-04 14:35:00,15.91,15.91,15.89,15.9,57200.0,15.91,15.91,15.89,15.9,57200.0
2009-09-04 14:40:00,15.91,15.91,15.9,15.91,32200.0,15.91,15.91,15.9,15.91,32200.0
2009-09-04 14:45:00,15.91,15.93,15.9,15.93,58100.0,15.91,15.93,15.9,15.93,58100.0
2009-09-04 14:50:00,15.92,15.94,15.92,15.94,27400.0,15.92,15.94,15.92,15.94,27400.0
2009-09-04 14:55:00,15.93,15.95,15.93,15.93,49600.0,15.93,15.95,15.93,15.93,49600.0
2009-09-04 15:00:00,15.93,15.96,15.93,15.95,64600.0,15.93,15.96,15.93,15.95,64600.0
2009-09-04 15:05:00,15.94,15.95,15.94,15.94,42700.0,15.94,15.95,15.94,15.94,42700.0
2009-09-04 15:10:00,15.94,15.95,15.93,15.93,87800.0,15.94,15.95,15.93,15.93,87800.0
2009-09-04 15:15:00,15.93,15.94,15.93,15.94,22900.0,15.93,15.94,15.93,15.94,22900.0
2009-09-04 15:20:00,15.94,15.98,15.93,15.97,144100.0,15.94,15.98,15.93,15.97,144100.0
2009-09-04 15:25:00,15.96,15.97,15.94,15.94,122300.0,15.96,15.97,15.94,15.94,122300.0
2009-09-04 15:30:00,15.95,15.95,15.94,15.95,33300.0,15.95,15.95,15.94,15.95,33300.0
2009-09-04 15:35:00,15.95,15.97,15.94,15.97,63300.0,15.95,15.97,15.94,15.97,63300.0
2009-09-04 15:40:00,15.97,15.98,15.96,15.96,109400.0,15.97,15.98,15.96,15.96,109400.0
2009-09-04 15:45:00,15.97,16.0,15.96,15.99,129800.0,15.97,16.0,15.96,15.99,129800.0
2009-09-04 15:50:00,16.0,16.0,15.97,15.98,234900.0,16.0,16.0,15.97,15.98,234900.0
2009-09-04 15:55:00,15.99,15.99,15.97,15.98,272200.0,15.99,15.99,15.97,15.98,272200.0
2009-09-08 09:30:00,16.45,16.46,16.4,16.41,752600.0,16.45,16.46,16.4,16.41,752600.0
2009-09-08 09:35:00,16.4,16.42,16.39,16.4,450600.0,16.4,16.42,16.39,16.4,450600.0
2009-09-08 09:40:00,16.39,16.4,16.35,16.37,506100.0,16.39,16.4,16.35,16.37,506100.0
2009-09-08 09:45:00,16.37,16.43,16.34,16.42,344200.0,16.37,16.43,16.34,16.42,344200.0
2009-09-08 09:50:00,16.42,16.45,16.37,16.4,286900.0,16.42,16.45,16.37,16.4,286900.0
2009-09-08 09:55:00,16.39,16.41,16.37,16.38,103000.0,16.39,16.41,16.37,16.38,103000.0
2009-09-08 10:00:00,16.38,16.39,16.34,16.37,354300.0,16.38,16.39,16.34,16.37,354300.0
2009-09-08 10:05:00,16.36,16.38,16.32,16.37,448400.0,16.36,16.38,16.32,16.37,448400.0
2009-09-08 10:10:00,16.37,16.4,16.36,16.39,152000.0,16.37,16.4,16.36,16.39,152000.0
2009-09-08 10:15:00,16.39,16.41,16.38,16.41,229700.0,16.39,16.41,16.38,16.41,229700.0
2009-09-08 10:20:00,16.41,16.45,16.4,16.44,173400.0,16.41,16.45,16.4,16.44,173400.0
2009-09-08 10:25:00,16.44,16.45,16.42,16.44,263600.0,16.44,16.45,16.42,16.44,263600.0
2009-09-08 10:30:00,16.44,16.49,16.43,16.48,493900.0,16.44,16.49,16.43,16.48,493900.0
2009-09-08 10:35:00,16.47,16.48,16.43,16.44,222500.0,16.47,16.48,16.43,16.44,222500.0
2009-09-08 10:40:00,16.45,16.46,16.42,16.42,334600.0,16.45,16.46,16.42,16.42,334600.0
2009-09-08 10:45:00,16.43,16.44,16.42,16.43,179500.0,16.43,16.44,16.42,16.43,179500.0
2009-09-08 10:50:00,16.43,16.46,16.43,16.44,173000.0,16.43,16.46,16.43,16.44,173000.0
2009-09-08 10:55:00,16.45,16.48,16.44,16.45,262000.0,16.45,16.48,16.44,16.45,262000.0
2009-09-08 11:00:00,16.45,16.48,16.45,16.47,83200.0,16.45,16.48,16.45,16.47,83200.0
2009-09-08 11:05:00,16.47,16.49,16.47,16.47,126400.0,16.47,16.49,16.47,16.47,126400.0
2009-09-08 11:10:00,16.47,16.49,16.47,16.48,148900.0,16.47,16.49,16.47,16.48,148900.0
2009-09-08 11:15:00,16.48,16.49,16.48,16.48,164200.0,16.48,16.49,16.48,16.48,164200.0
2009-09-08 11:20:00,16.49,16.49,16.47,16.48,292800.0,16.49,16.49,16.47,16.48,292800.0
2009-09-08 11:25:00,16.48,16.5,16.48,16.49,416400.0,16.48,16.5,16.48,16.49,416400.0
2009-09-08 11:30:00,16.5,16.5,16.47,16.47,395600.0,16.5,16.5,16.47,16.47,395600.0
2009-09-08 11:35:00,16.47,16.48,16.41,16.41,333000.0,16.47,16.48,16.41,16.41,333000.0
2009-09-08 11:40:00,16.41,16.42,16.37,16.38,440800.0,16.41,16.42,16.37,16.38,440800.0
2009-09-08 11:45:00,16.39,16.4,16.32,16.39,437200.0,16.39,16.4,16.32,16.39,437200.0
2009-09-08 11:50:00,16.39,16.39,16.23,16.28,729200.0,16.39,16.39,16.23,16.28,729200.0
2009-09-08 11:55:00,16.27,16.3,16.27,16.28,180000.0,16.27,16.3,16.27,16.28,180000.0
2009-09-08 12:00:00,16.28,16.28,16.16,16.22,473000.0,16.28,16.28,16.16,16.22,473000.0
2009-09-08 12:05:00,16.22,16.23,16.14,16.19,446000.0,16.22,16.23,16.14,16.19,446000.0
2009-09-08 12:10:00,16.18,16.24,16.18,16.23,442400.0,16.18,16.24,16.18,16.23,442400.0
2009-09-08 12:15:00,16.22,16.25,16.2,16.22,151100.0,16.22,16.25,16.2,16.22,151100.0
2009-09-08 12:20:00,16.21,16.28,16.21,16.25,148100.0,16.21,16.28,16.21,16.25,148100.0
2009-09-08 12:25:00,16.25,16.26,16.22,16.24,44100.0,16.25,16.26,16.22,16.24,44100.0
2009-09-08 12:30:00,16.24,16.26,16.22,16.26,67200.0,16.24,16.26,16.22,16.26,67200.0
2009-09-08 12:35:00,16.26,16.29,16.26,16.29,76500.0,16.26,16.29,16.26,16.29,76500.0
2009-09-08 12:40:00,16.29,16.3,16.28,16.3,134600.0,16.29,16.3,16.28,16.3,134600.0
2009-09-08 12:45:00,16.3,16.31,16.22,16.23,108600.0,16.3,16.31,16.22,16.23,108600.0
2009-09-08 12:50:00,16.23,16.25,16.22,16.24,137500.0,16.23,16.25,16.22,16.24,137500.0
2009-09-08 12:55:00,16.24,16.24,16.18,16.21,226100.0,16.24,16.24,16.18,16.21,226100.0
2009-09-08 13:00:00,16.21,16.21,16.17,16.17,250700.0,16.21,16.21,16.17,16.17,250700.0
2009-09-08 13:05:00,16.17,16.2,16.1,16.11,407200.0,16.17,16.2,16.1,16.11,407200.0
2009-09-08 13:10:00,16.11,16.12,16.09,16.12,117400.0,16.11,16.12,16.09,16.12,117400.0
2009-09-08 13:15:00,16.12,16.18,16.12,16.15,92600.0,16.12,16.18,16.12,16.15,92600.0
2009-09-08 13:20:00,16.16,16.22,16.15,16.22,117100.0,16.16,16.22,16.15,16.22,117100.0
2009-09-08 13:25:00,16.22,16.22,16.18,16.19,114100.0,16.22,16.22,16.18,16.19,114100.0
2009-09-08 13:30:00,16.2,16.21,16.16,16.17,100200.0,16.2,16.21,16.16,16.17,100200.0
2009-09-08 13:35:00,16.18,16.2,16.17,16.2,42600.0,16.18,16.2,16.17,16.2,42600.0
2009-09-08 13:40:00,16.2,16.25,16.19,16.21,56100.0,16.2,16.25,16.19,16.21,56100.0
2009-09-08 13:45:00,16.22,16.23,16.21,16.23,34300.0,16.22,16.23,16.21,16.23,34300.0
2009-09-08 13:50:00,16.22,16.25,16.21,16.24,248000.0,16.22,16.25,16.21,16.24,248000.0
2009-09-08 13:55:00,16.24,16.25,16.22,16.23,92600.0,16.24,16.25,16.22,16.23,92600.0
2009-09-08 14:00:00,16.23,16.23,16.21,16.21,42700.0,16.23,16.23,16.21,16.21,42700.0
2009-09-08 14:05:00,16.21,16.22,16.2,16.22,83700.0,16.21,16.22,16.2,16.22,83700.0
2009-09-08 14:10:00,16.22,16.22,16.21,16.22,28700.0,16.22,16.22,16.21,16.22,28700.0
2009-09-08 14:15:00,16.22,16.22,16.18,16.2,76200.0,16.22,16.22,16.18,16.2,76200.0
2009-09-08 14:20:00,16.2,16.22,16.18,16.19,104200.0,16.2,16.22,16.18,16.19,104200.0
2009-09-08 14:25:00,16.19,16.2,16.18,16.19,72200.0,16.19,16.2,16.18,16.19,72200.0
2009-09-08 14:30:00,16.2,16.22,16.2,16.21,72300.0,16.2,16.22,16.2,16.21,72300.0
2009-09-08 14:35:00,16.21,16.21,16.18,16.19,88200.0,16.21,16.21,16.18,16.19,88200.0
2009-09-08 14:40:00,16.19,16.2,16.14,16.16,142800.0,16.19,16.2,16.14,16.16,142800.0
2009-09-08 14:45:00,16.15,16.17,16.15,16.16,48900.0,16.15,16.17,16.15,16.16,48900.0
2009-09-08 14:50:00,16.17,16.19,16.16,16.18,98400.0,16.17,16.19,16.16,16.18,98400.0
2009-09-08 14:55:00,16.19,16.19,16.17,16.18,94900.0,16.19,16.19,16.17,16.18,94900.0
2009-09-08 15:00:00,16.18,16.18,16.17,16.17,62700.0,16.18,16.18,16.17,16.17,62700.0
2009-09-08 15:05:00,16.18,16.18,16.17,16.18,106700.0,16.18,16.18,16.17,16.18,106700.0
2009-09-08 15:10:00,16.17,16.18,16.17,16.18,30800.0,16.17,16.18,16.17,16.18,30800.0
2009-09-08 15:15:00,16.17,16.18,16.16,16.17,58900.0,16.17,16.18,16.16,16.17,58900.0
2009-09-08 15:20:00,16.16,16.18,16.15,16.18,110200.0,16.16,16.18,16.15,16.18,110200.0
2009-09-08 15:25:00,16.18,16.2,16.18,16.19,82200.0,16.18,16.2,16.18,16.19,82200.0
2009-09-08 15:30:00,16.2,16.2,16.19,16.2,80600.0,16.2,16.2,16.19,16.2,80600.0
2009-09-08 15:35:00,16.21,16.24,16.2,16.22,106800.0,16.21,16.24,16.2,16.22,106800.0
2009-09-08 15:40:00,16.23,16.23,16.21,16.22,145500.0,16.23,16.23,16.21,16.22,145500.0
2009-09-08 15:45:00,16.21,16.22,16.19,16.19,129200.0,16.21,16.22,16.19,16.19,129200.0
2009-09-08 15:50:00,16.19,16.2,16.15,16.15,231500.0,16.19,16.2,16.15,16.15,231500.0
2009-09-08 15:55:00,16.16,16.16,16.14,16.14,198400.0,16.16,16.16,16.14,16.14,198400.0
2009-09-09 09:30:00,16.26,16.3,16.26,16.29,733300.0,16.26,16.3,16.26,16.29,733300.0
2009-09-09 09:35:00,16.29,16.3,16.25,16.25,193500.0,16.29,16.3,16.25,16.25,193500.0
2009-09-09 09:40:00,16.25,16.26,16.18,16.21,141500.0,16.25,16.26,16.18,16.21,141500.0
2009-09-09 09:45:00,16.21,16.26,16.21,16.25,163900.0,16.21,16.26,16.21,16.25,163900.0
2009-09-09 09:50:00,16.25,16.29,16.23,16.28,187400.0,16.25,16.29,16.23,16.28,187400.0
2009-09-09 09:55:00,16.28,16.32,16.26,16.28,144500.0,16.28,16.32,16.26,16.28,144500.0
2009-09-09 10:00:00,16.29,16.33,16.28,16.31,166600.0,16.29,16.33,16.28,16.31,166600.0
2009-09-09 10:05:00,16.31,16.38,16.3,16.37,233200.0,16.31,16.38,16.3,16.37,233200.0
2009-09-09 10:10:00,16.36,16.38,16.35,16.38,173400.0,16.36,16.38,16.35,16.38,173400.0
2009-09-09 10:15:00,16.38,16.42,16.36,16.37,400000.0,16.38,16.42,16.36,16.37,400000.0
2009-09-09 10:20:00,16.36,16.38,16.35,16.36,111000.0,16.36,16.38,16.35,16.36,111000.0
2009-09-09 10:25:00,16.36,16.36,16.33,16.33,70900.0,16.36,16.36,16.33,16.33,70900.0
2009-09-09 10:30:00,16.33,16.36,16.33,16.36,91600.0,16.33,16.36,16.33,16.36,91600.0
2009-09-09 10:35:00,16.35,16.43,16.35,16.41,217300.0,16.35,16.43,16.35,16.41,217300.0
2009-09-09 10:40:00,16.4,16.41,16.36,16.38,186300.0,16.4,16.41,16.36,16.38,186300.0
2009-09-09 10:45:00,16.38,16.38,16.34,16.34,103300.0,16.38,16.38,16.34,16.34,103300.0
2009-09-09 10:50:00,16.35,16.35,16.3,16.34,173500.0,16.35,16.35,16.3,16.34,173500.0
2009-09-09 10:55:00,16.35,16.36,16.34,16.35,32900.0,16.35,16.36,16.34,16.35,32900.0
2009-09-09 11:00:00,16.36,16.39,16.34,16.39,138500.0,16.36,16.39,16.34,16.39,138500.0
2009-09-09 11:05:00,16.39,16.39,16.35,16.35,157400.0,16.39,16.39,16.35,16.35,157400.0
2009-09-09 11:10:00,16.36,16.36,16.3,16.32,255900.0,16.36,16.36,16.3,16.32,255900.0
2009-09-09 11:15:00,16.32,16.33,16.31,16.32,83300.0,16.32,16.33,16.31,16.32,83300.0
2009-09-09 11:20:00,16.32,16.34,16.31,16.34,79000.0,16.32,16.34,16.31,16.34,79000.0
2009-09-09 11:25:00,16.34,16.36,16.32,16.32,117300.0,16.34,16.36,16.32,16.32,117300.0
2009-09-09 11:30:00,16.32,16.36,16.32,16.35,88100.0,16.32,16.36,16.32,16.35,88100.0
2009-09-09 11:35:00,16.35,16.38,16.35,16.35,91300.0,16.35,16.38,16.35,16.35,91300.0
2009-09-09 11:40:00,16.36,16.37,16.33,16.35,76400.0,16.36,16.37,16.33,16.35,76400.0
2009-09-09 11:45:00,16.36,16.39,16.35,16.38,149100.0,16.36,16.39,16.35,16.38,149100.0
2009-09-09 11:50:00,16.37,16.4,16.35,16.35,167700.0,16.37,16.4,16.35,16.35,167700.0
2009-09-09 11:55:00,16.35,16.35,16.32,16.33,51600.0,16.35,16.35,16.32,16.33,51600.0
2009-09-09 12:00:00,16.33,16.34,16.32,16.33,62500.0,16.33,16.34,16.32,16.33,62500.0
2009-09-09 12:05:00,16.33,16.34,16.32,16.34,65100.0,16.33,16.34,16.32,16.34,65100.0
2009-09-09 12:10:00,16.34,16.36,16.33,16.33,61500.0,16.34,16.36,16.33,16.33,61500.0
2009-09-09 12:15:00,16.33,16.35,16.33,16.34,38700.0,16.33,16.35,16.33,16.34,38700.0
2009-09-09 12:20:00,16.34,16.35,16.33,16.33,45100.0,16.34,16.35,16.33,16.33,45100.0
2009-09-09 12:25:00,16.34,16.34,16.32,16.32,58000.0,16.34,16.34,16.32,16.32,58000.0
2009-09-09 12:30:00,16.32,16.33,16.27,16.29,146200.0,16.32,16.33,16.27,16.29,146200.0
2009-09-09 12:35:00,16.29,16.3,16.26,16.28,112800.0,16.29,16.3,16.26,16.28,112800.0
2009-09-09 12:40:00,16.28,16.3,16.22,16.23,248700.0,16.28,16.3,16.22,16.23,248700.0
2009-09-09 12:45:00,16.23,16.25,16.2,16.24,138000.0,16.23,16.25,16.2,16.24,138000.0
2009-09-09 12:50:00,16.24,16.25,16.2,16.21,87800.0,16.24,16.25,16.2,16.21,87800.0
2009-09-09 12:55:00,16.22,16.25,16.21,16.23,57000.0,16.22,16.25,16.21,16.23,57000.0
2009-09-09 13:00:00,16.23,16.25,16.2,16.21,54800.0,16.23,16.25,16.2,16.21,54800.0
2009-09-09 13:05:00,16.2,16.21,16.18,16.2,81400.0,16.2,16.21,16.18,16.2,81400.0
2009-09-09 13:10:00,16.19,16.2,16.14,16.2,313000.0,16.19,16.2,16.14,16.2,313000.0
2009-09-09 13:15:00,16.19,16.2,16.17,16.18,135400.0,16.19,16.2,16.17,16.18,135400.0
2009-09-09 13:20:00,16.18,16.19,16.14,16.15,94800.0,16.18,16.19,16.14,16.15,94800.0
2009-09-09 13:25:00,16.16,16.22,16.16,16.21,168600.0,16.16,16.22,16.16,16.21,168600.0
2009-09-09 13:30:00,16.21,16.22,16.19,16.21,77200.0,16.21,16.22,16.19,16.21,77200.0
2009-09-09 13:35:00,16.2,16.21,16.19,16.2,80400.0,16.2,16.21,16.19,16.2,80400.0
2009-09-09 13:40:00,16.19,16.2,16.17,16.17,63100.0,16.19,16.2,16.17,16.17,63100.0
2009-09-09 13:45:00,16.17,16.18,16.15,16.15,158000.0,16.17,16.18,16.15,16.15,158000.0
2009-09-09 13:50:00,16.15,16.16,16.14,16.15,305600.0,16.15,16.16,16.14,16.15,305600.0
2009-09-09 13:55:00,16.16,16.17,16.15,16.16,77600.0,16.16,16.17,16.15,16.16,77600.0
2009-09-09 14:00:00,16.17,16.17,16.16,16.16,37400.0,16.17,16.17,16.16,16.16,37400.0
2009-09-09 14:05:00,16.16,16.17,16.09,16.1,324900.0,16.16,16.17,16.09,16.1,324900.0
2009-09-09 14:10:00,16.1,16.1,16.01,16.02,833900.0,16.1,16.1,16.01,16.02,833900.0
2009-09-09 14:15:00,16.02,16.07,16.01,16.03,407200.0,16.02,16.07,16.01,16.03,407200.0
2009-09-09 14:20:00,16.03,16.1,16.02,16.09,279800.0,16.03,16.1,16.02,16.09,279800.0
2009-09-09 14:25:00,16.1,16.12,16.05,16.06,447700.0,16.1,16.12,16.05,16.06,447700.0
2009-09-09 14:30:00,16.05,16.08,16.05,16.06,141600.0,16.05,16.08,16.05,16.06,141600.0
2009-09-09 14:35:00,16.06,16.06,16.03,16.03,159300.0,16.06,16.06,16.03,16.03,159300.0
2009-09-09 14:40:00,16.04,16.08,16.03,16.07,133600.0,16.04,16.08,16.03,16.07,133600.0
2009-09-09 14:45:00,16.07,16.09,16.06,16.07,131600.0,16.07,16.09,16.06,16.07,131600.0
2009-09-09 14:50:00,16.06,16.07,16.05,16.06,118700.0,16.06,16.07,16.05,16.06,118700.0
2009-09-09 14:55:00,16.06,16.07,16.06,16.06,51400.0,16.06,16.07,16.06,16.06,51400.0
2009-09-09 15:00:00,16.07,16.07,16.06,16.07,52500.0,16.07,16.07,16.06,16.07,52500.0
2009-09-09 15:05:00,16.06,16.07,16.05,16.05,54900.0,16.06,16.07,16.05,16.05,54900.0
2009-09-09 15:10:00,16.05,16.11,16.05,16.1,177900.0,16.05,16.11,16.05,16.1,177900.0
2009-09-09 15:15:00,16.1,16.11,16.07,16.08,153800.0,16.1,16.11,16.07,16.08,153800.0
2009-09-09 15:20:00,16.08,16.08,16.03,16.04,207300.0,16.08,16.08,16.03,16.04,207300.0
2009-09-09 15:25:00,16.04,16.04,16.02,16.03,138400.0,16.04,16.04,16.02,16.03,138400.0
2009-09-09 15:30:00,16.03,16.04,16.02,16.03,122200.0,16.03,16.04,16.02,16.03,122200.0
2009-09-09 15:35:00,16.02,16.03,16.01,16.03,324200.0,16.02,16.03,16.01,16.03,324200.0
2009-09-09 15:40:00,16.03,16.03,16.02,16.03,102000.0,16.03,16.03,16.02,16.03,102000.0
2009-09-09 15:45:00,16.03,16.03,15.98,16.01,553500.0,16.03,16.03,15.98,16.01,553500.0
2009-09-09 15:50:00,16.01,16.04,16.0,16.03,255400.0,16.01,16.04,16.0,16.03,255400.0
2009-09-09 15:55:00,16.05,16.05,16.04,16.05,219700.0,16.05,16.05,16.04,16.05,219700.0
2009-09-10 09:30:00,16.02,16.06,16.0,16.05,786800.0,16.02,16.06,16.0,16.05,786800.0
2009-09-10 09:35:00,16.05,16.09,16.05,16.05,379900.0,16.05,16.09,16.05,16.05,379900.0
2009-09-10 09:40:00,16.05,16.08,16.03,16.03,260300.0,16.05,16.08,16.03,16.03,260300.0
2009-09-10 09:45:00,16.03,16.05,16.02,16.03,214700.0,16.03,16.05,16.02,16.03,214700.0
2009-09-10 09:50:00,16.04,16.06,16.02,16.04,95600.0,16.04,16.06,16.02,16.04,95600.0
2009-09-10 09:55:00,16.05,16.1,16.04,16.09,174900.0,16.05,16.1,16.04,16.09,174900.0
2009-09-10 10:00:00,16.08,16.11,16.08,16.1,286400.0,16.08,16.11,16.08,16.1,286400.0
2009-09-10 10:05:00,16.09,16.12,16.07,16.08,223700.0,16.09,16.12,16.07,16.08,223700.0
2009-09-10 10:10:00,16.08,16.1,16.07,16.1,174800.0,16.08,16.1,16.07,16.1,174800.0
2009-09-10 10:15:00,16.1,16.1,16.07,16.1,92700.0,16.1,16.1,16.07,16.1,92700.0
2009-09-10 10:20:00,16.1,16.11,16.09,16.11,70300.0,16.1,16.11,16.09,16.11,70300.0
2009-09-10 10:25:00,16.11,16.13,16.11,16.13,156800.0,16.11,16.13,16.11,16.13,156800.0
2009-09-10 10:30:00,16.13,16.14,16.12,16.12,49700.0,16.13,16.14,16.12,16.12,49700.0
2009-09-10 10:35:00,16.12,16.2,16.12,16.2,175000.0,16.12,16.2,16.12,16.2,175000.0
2009-09-10 10:40:00,16.2,16.23,16.18,16.19,292500.0,16.2,16.23,16.18,16.19,292500.0
2009-09-10 10:45:00,16.2,16.2,16.16,16.16,281400.0,16.2,16.2,16.16,16.16,281400.0
2009-09-10 10:50:00,16.17,16.21,16.16,16.2,51600.0,16.17,16.21,16.16,16.2,51600.0
2009-09-10 10:55:00,16.19,16.24,16.19,16.24,135700.0,16.19,16.24,16.19,16.24,135700.0
2009-09-10 11:00:00,16.25,16.28,16.23,16.25,336000.0,16.25,16.28,16.23,16.25,336000.0
2009-09-10 11:05:00,16.24,16.28,16.23,16.25,147300.0,16.24,16.28,16.23,16.25,147300.0
2009-09-10 11:10:00,16.26,16.26,16.21,16.23,146900.0,16.26,16.26,16.21,16.23,146900.0
2009-09-10 11:15:00,16.22,16.22,16.19,16.19,80200.0,16.22,16.22,16.19,16.19,80200.0
2009-09-10 11:20:00,16.19,16.2,16.16,16.19,156600.0,16.19,16.2,16.16,16.19,156600.0
2009-09-10 11:25:00,16.18,16.2,16.17,16.18,95700.0,16.18,16.2,16.17,16.18,95700.0
2009-09-10 11:30:00,16.17,16.19,16.16,16.16,77300.0,16.17,16.19,16.16,16.16,77300.0
2009-09-10 11:35:00,16.17,16.19,16.16,16.18,80700.0,16.17,16.19,16.16,16.18,80700.0
2009-09-10 11:40:00,16.19,16.21,16.17,16.2,35400.0,16.19,16.21,16.17,16.2,35400.0
2009-09-10 11:45:00,16.19,16.22,16.19,16.21,30100.0,16.19,16.22,16.19,16.21,30100.0
2009-09-10 11:50:00,16.21,16.22,16.16,16.17,89700.0,16.21,16.22,16.16,16.17,89700.0
2009-09-10 11:55:00,16.16,16.17,16.14,16.17,52700.0,16.16,16.17,16.14,16.17,52700.0
2009-09-10 12:00:00,16.17,16.21,16.17,16.19,70000.0,16.17,16.21,16.17,16.19,70000.0
2009-09-10 12:05:00,16.2,16.23,16.19,16.22,26200.0,16.2,16.23,16.19,16.22,26200.0
2009-09-10 12:10:00,16.22,16.27,16.22,16.27,78600.0,16.22,16.27,16.22,16.27,78600.0
2009-09-10 12:15:00,16.27,16.27,16.23,16.23,74200.0,16.27,16.27,16.23,16.23,74200.0
2009-09-10 12:20:00,16.23,16.24,16.21,16.24,70600.0,16.23,16.24,16.21,16.24,70600.0
2009-09-10 12:25:00,16.23,16.25,16.21,16.24,154100.0,16.23,16.25,16.21,16.24,154100.0
2009-09-10 12:30:00,16.23,16.26,16.23,16.24,123600.0,16.23,16.26,16.23,16.24,123600.0
2009-09-10 12:35:00,16.25,16.31,16.22,16.31,118100.0,16.25,16.31,16.22,16.31,118100.0
2009-09-10 12:40:00,16.31,16.38,16.31,16.34,250400.0,16.31,16.38,16.31,16.34,250400.0
2009-09-10 12:45:00,16.34,16.42,16.34,16.39,174200.0,16.34,16.42,16.34,16.39,174200.0
2009-09-10 12:50:00,16.38,16.42,16.38,16.39,157000.0,16.38,16.42,16.38,16.39,157000.0
2009-09-10 12:55:00,16.39,16.39,16.35,16.37,123000.0,16.39,16.39,16.35,16.37,123000.0
2009-09-10 13:00:00,16.38,16.42,16.36,16.38,154800.0,16.38,16.42,16.36,16.38,154800.0
2009-09-10 13:05:00,16.39,16.4,16.36,16.38,63200.0,16.39,16.4,16.36,16.38,63200.0
2009-09-10 13:10:00,16.38,16.38,16.35,16.36,49200.0,16.38,16.38,16.35,16.36,49200.0
2009-09-10 13:15:00,16.36,16.37,16.35,16.35,86900.0,16.36,16.37,16.35,16.35,86900.0
2009-09-10 13:20:00,16.35,16.39,16.33,16.38,129600.0,16.35,16.39,16.33,16.38,129600.0
2009-09-10 13:25:00,16.38,16.38,16.31,16.33,91300.0,16.38,16.38,16.31,16.33,91300.0
2009-09-10 13:30:00,16.33,16.35,16.33,16.35,38600.0,16.33,16.35,16.33,16.35,38600.0
2009-09-10 13:35:00,16.35,16.36,16.34,16.35,25500.0,16.35,16.36,16.34,16.35,25500.0
2009-09-10 13:40:00,16.35,16.39,16.35,16.39,108900.0,16.35,16.39,16.35,16.39,108900.0
2009-09-10 13:45:00,16.39,16.4,16.37,16.39,54700.0,16.39,16.4,16.37,16.39,54700.0
2009-09-10 13:50:00,16.4,16.41,16.38,16.39,55400.0,16.4,16.41,16.38,16.39,55400.0
2009-09-10 13:55:00,16.39,16.41,16.38,16.39,55600.0,16.39,16.41,16.38,16.39,55600.0
2009-09-10 14:00:00,16.4,16.4,16.37,16.38,53200.0,16.4,16.4,16.37,16.38,53200.0
2009-09-10 14:05:00,16.37,16.38,16.36,16.38,35600.0,16.37,16.38,16.36,16.38,35600.0
2009-09-10 14:10:00,16.38,16.39,16.37,16.38,61900.0,16.38,16.39,16.37,16.38,61900.0
2009-09-10 14:15:00,16.38,16.41,16.38,16.39,73700.0,16.38,16.41,16.38,16.39,73700.0
2009-09-10 14:20:00,16.39,16.4,16.36,16.38,44400.0,16.39,16.4,16.36,16.38,44400.0
2009-09-10 14:25:00,16.38,16.38,16.37,16.37,37900.0,16.38,16.38,16.37,16.37,37900.0
2009-09-10 14:30:00,16.37,16.38,16.37,16.37,55600.0,16.37,16.38,16.37,16.37,55600.0
2009-09-10 14:35:00,16.38,16.38,16.37,16.38,20800.0,16.38,16.38,16.37,16.38,20800.0
2009-09-10 14:40:00,16.37,16.38,16.37,16.37,116900.0,16.37,16.38,16.37,16.37,116900.0
2009-09-10 14:45:00,16.37,16.38,16.36,16.36,39000.0,16.37,16.38,16.36,16.36,39000.0
2009-09-10 14:50:00,16.36,16.4,16.35,16.36,60800.0,16.36,16.4,16.35,16.36,60800.0
2009-09-10 14:55:00,16.35,16.36,16.34,16.35,91800.0,16.35,16.36,16.34,16.35,91800.0
2009-09-10 15:00:00,16.35,16.35,16.32,16.33,177900.0,16.35,16.35,16.32,16.33,177900.0
2009-09-10 15:05:00,16.32,16.33,16.31,16.32,83900.0,16.32,16.33,16.31,16.32,83900.0
2009-09-10 15:10:00,16.32,16.34,16.32,16.32,67400.0,16.32,16.34,16.32,16.32,67400.0
2009-09-10 15:15:00,16.32,16.34,16.32,16.33,55400.0,16.32,16.34,16.32,16.33,55400.0
2009-09-10 15:20:00,16.32,16.33,16.32,16.32,33700.0,16.32,16.33,16.32,16.32,33700.0
2009-09-10 15:25:00,16.33,16.33,16.32,16.33,27100.0,16.33,16.33,16.32,16.33,27100.0
2009-09-10 15:30:00,16.33,16.34,16.33,16.34,95600.0,16.33,16.34,16.33,16.34,95600.0
2009-09-10 15:35:00,16.33,16.34,16.32,16.34,77300.0,16.33,16.34,16.32,16.34,77300.0
2009-09-10 15:40:00,16.34,16.37,16.33,16.37,123500.0,16.34,16.37,16.33,16.37,123500.0
2009-09-10 15:45:00,16.37,16.38,16.36,16.38,103600.0,16.37,16.38,16.36,16.38,103600.0
2009-09-10 15:50:00,16.37,16.39,16.37,16.38,169500.0,16.37,16.39,16.37,16.38,169500.0
2009-09-10 15:55:00,16.38,16.4,16.38,16.4,287500.0,16.38,16.4,16.38,16.4,287500.0
2009-09-11 09:30:00,16.64,16.66,16.62,16.65,675300.0,16.64,16.66,16.62,16.65,675300.0
2009-09-11 09:35:00,16.65,16.69,16.63,16.64,358000.0,16.65,16.69,16.63,16.64,358000.0
2009-09-11 09:40:00,16.64,16.65,16.56,16.57,220300.0,16.64,16.65,16.56,16.57,220300.0
2009-09-11 09:45:00,16.58,16.64,16.57,16.64,186200.0,16.58,16.64,16.57,16.64,186200.0
2009-09-11 09:50:00,16.64,16.65,16.61,16.65,305300.0,16.64,16.65,16.61,16.65,305300.0
2009-09-11 09:55:00,16.65,16.69,16.61,16.62,295300.0,16.65,16.69,16.61,16.62,295300.0
2009-09-11 10:00:00,16.62,16.63,16.54,16.57,276000.0,16.62,16.63,16.54,16.57,276000.0
2009-09-11 10:05:00,16.57,16.59,16.53,16.57,286400.0,16.57,16.59,16.53,16.57,286400.0
2009-09-11 10:10:00,16.57,16.61,16.56,16.6,220600.0,16.57,16.61,16.56,16.6,220600.0
2009-09-11 10:15:00,16.59,16.62,16.59,16.6,157400.0,16.59,16.62,16.59,16.6,157400.0
2009-09-11 10:20:00,16.6,16.61,16.57,16.61,84600.0,16.6,16.61,16.57,16.61,84600.0
2009-09-11 10:25:00,16.61,16.62,16.59,16.6,80600.0,16.61,16.62,16.59,16.6,80600.0
2009-09-11 10:30:00,16.6,16.62,16.6,16.62,72400.0,16.6,16.62,16.6,16.62,72400.0
2009-09-11 10:35:00,16.62,16.65,16.62,16.65,218700.0,16.62,16.65,16.62,16.65,218700.0
2009-09-11 10:40:00,16.64,16.65,16.62,16.63,105500.0,16.64,16.65,16.62,16.63,105500.0
2009-09-11 10:45:00,16.63,16.65,16.61,16.61,133100.0,16.63,16.65,16.61,16.61,133100.0
2009-09-11 10:50:00,16.62,16.63,16.6,16.63,120600.0,16.62,16.63,16.6,16.63,120600.0
2009-09-11 10:55:00,16.62,16.63,16.6,16.63,137600.0,16.62,16.63,16.6,16.63,137600.0
2009-09-11 11:00:00,16.63,16.63,16.6,16.6,58700.0,16.63,16.63,16.6,16.6,58700.0
2009-09-11 11:05:00,16.61,16.63,16.6,16.63,139700.0,16.61,16.63,16.6,16.63,139700.0
2009-09-11 11:10:00,16.63,16.63,16.59,16.59,223500.0,16.63,16.63,16.59,16.59,223500.0
2009-09-11 11:15:00,16.59,16.6,16.53,16.56,219700.0,16.59,16.6,16.53,16.56,219700.0
2009-09-11 11:20:00,16.55,16.56,16.53,16.54,103000.0,16.55,16.56,16.53,16.54,103000.0
2009-09-11 11:25:00,16.54,16.55,16.5,16.51,217600.0,16.54,16.55,16.5,16.51,217600.0
2009-09-11 11:30:00,16.51,16.51,16.48,16.51,181400.0,16.51,16.51,16.48,16.51,181400.0
2009-09-11 11:35:00,16.52,16.52,16.48,16.52,145300.0,16.52,16.52,16.48,16.52,145300.0
2009-09-11 11:40:00,16.52,16.53,16.48,16.49,237200.0,16.52,16.53,16.48,16.49,237200.0
2009-09-11 11:45:00,16.48,16.52,16.46,16.51,322900.0,16.48,16.52,16.46,16.51,322900.0
2009-09-11 11:50:00,16.5,16.52,16.5,16.52,86300.0,16.5,16.52,16.5,16.52,86300.0
2009-09-11 11:55:00,16.52,16.52,16.5,16.51,76800.0,16.52,16.52,16.5,16.51,76800.0
2009-09-11 12:00:00,16.51,16.55,16.5,16.53,100800.0,16.51,16.55,16.5,16.53,100800.0
2009-09-11 12:05:00,16.53,16.54,16.51,16.51,91800.0,16.53,16.54,16.51,16.51,91800.0
2009-09-11 12:10:00,16.51,16.53,16.51,16.52,67600.0,16.51,16.53,16.51,16.52,67600.0
2009-09-11 12:15:00,16.51,16.54,16.51,16.54,85300.0,16.51,16.54,16.51,16.54,85300.0
2009-09-11 12:20:00,16.53,16.54,16.51,16.51,100900.0,16.53,16.54,16.51,16.51,100900.0
2009-09-11 12:25:00,16.51,16.51,16.38,16.39,281600.0,16.51,16.51,16.38,16.39,281600.0
2009-09-11 12:30:00,16.39,16.43,16.39,16.42,143400.0,16.39,16.43,16.39,16.42,143400.0
2009-09-11 12:35:00,16.41,16.44,16.37,16.37,177800.0,16.41,16.44,16.37,16.37,177800.0
2009-09-11 12:40:00,16.37,16.41,16.34,16.39,207700.0,16.37,16.41,16.34,16.39,207700.0
2009-09-11 12:45:00,16.39,16.43,16.39,16.39,146800.0,16.39,16.43,16.39,16.39,146800.0
2009-09-11 12:50:00,16.41,16.43,16.39,16.42,85100.0,16.41,16.43,16.39,16.42,85100.0
2009-09-11 12:55:00,16.42,16.43,16.4,16.42,78100.0,16.42,16.43,16.4,16.42,78100.0
2009-09-11 13:00:00,16.42,16.45,16.42,16.44,132700.0,16.42,16.45,16.42,16.44,132700.0
2009-09-11 13:05:00,16.44,16.46,16.41,16.42,190800.0,16.44,16.46,16.41,16.42,190800.0
2009-09-11 13:10:00,16.41,16.42,16.37,16.39,230200.0,16.41,16.42,16.37,16.39,230200.0
2009-09-11 13:15:00,16.39,16.44,16.38,16.43,122300.0,16.39,16.44,16.38,16.43,122300.0
2009-09-11 13:20:00,16.43,16.46,16.39,16.41,393100.0,16.43,16.46,16.39,16.41,393100.0
2009-09-11 13:25:00,16.41,16.43,16.38,16.42,80900.0,16.41,16.43,16.38,16.42,80900.0
2009-09-11 13:30:00,16.41,16.45,16.4,16.44,121600.0,16.41,16.45,16.4,16.44,121600.0
2009-09-11 13:35:00,16.45,16.49,16.45,16.46,119100.0,16.45,16.49,16.45,16.46,119100.0
2009-09-11 13:40:00,16.47,16.47,16.43,16.44,37500.0,16.47,16.47,16.43,16.44,37500.0
2009-09-11 13:45:00,16.43,16.45,16.42,16.43,23800.0,16.43,16.45,16.42,16.43,23800.0
2009-09-11 13:50:00,16.43,16.46,16.43,16.45,57100.0,16.43,16.46,16.43,16.45,57100.0
2009-09-11 13:55:00,16.46,16.46,16.42,16.44,55600.0,16.46,16.46,16.42,16.44,55600.0
2009-09-11 14:00:00,16.43,16.46,16.43,16.45,51700.0,16.43,16.46,16.43,16.45,51700.0
2009-09-11 14:05:00,16.45,16.47,16.44,16.46,27100.0,16.45,16.47,16.44,16.46,27100.0
2009-09-11 14:10:00,16.46,16.47,16.44,16.47,57700.0,16.46,16.47,16.44,16.47,57700.0
2009-09-11 14:15:00,16.46,16.48,16.46,16.46,50700.0,16.46,16.48,16.46,16.46,50700.0
2009-09-11 14:20:00,16.47,16.48,16.46,16.47,50800.0,16.47,16.48,16.46,16.47,50800.0
2009-09-11 14:25:00,16.48,16.49,16.47,16.48,50500.0,16.48,16.49,16.47,16.48,50500.0
2009-09-11 14:30:00,16.49,16.49,16.48,16.48,157200.0,16.49,16.49,16.48,16.48,157200.0
2009-09-11 14:35:00,16.49,16.5,16.48,16.49,77700.0,16.49,16.5,16.48,16.49,77700.0
2009-09-11 14:40:00,16.5,16.5,16.49,16.49,94300.0,16.5,16.5,16.49,16.49,94300.0
2009-09-11 14:45:00,16.49,16.5,16.49,16.5,205200.0,16.49,16.5,16.49,16.5,205200.0
2009-09-11 14:50:00,16.5,16.51,16.49,16.51,97600.0,16.5,16.51,16.49,16.51,97600.0
2009-09-11 14:55:00,16.51,16.51,16.49,16.5,143100.0,16.51,16.51,16.49,16.5,143100.0
2009-09-11 15:00:00,16.49,16.5,16.49,16.5,68600.0,16.49,16.5,16.49,16.5,68600.0
2009-09-11 15:05:00,16.5,16.5,16.48,16.49,229600.0,16.5,16.5,16.48,16.49,229600.0
2009-09-11 15:10:00,16.49,16.51,16.49,16.51,426800.0,16.49,16.51,16.49,16.51,426800.0
2009-09-11 15:15:00,16.51,16.51,16.5,16.5,77900.0,16.51,16.51,16.5,16.5,77900.0
2009-09-11 15:20:00,16.51,16.52,16.5,16.51,157600.0,16.51,16.52,16.5,16.51,157600.0
2009-09-11 15:25:00,16.52,16.53,16.51,16.53,95800.0,16.52,16.53,16.51,16.53,95800.0
2009-09-11 15:30:00,16.53,16.55,16.52,16.55,191300.0,16.53,16.55,16.52,16.55,191300.0
2009-09-11 15:35:00,16.55,16.55,16.53,16.54,70600.0,16.55,16.55,16.53,16.54,70600.0
2009-09-11 15:40:00,16.54,16.54,16.53,16.54,153100.0,16.54,16.54,16.53,16.54,153100.0
2009-09-11 15:45:00,16.54,16.54,16.51,16.52,181700.0,16.54,16.54,16.51,16.52,181700.0
2009-09-11 15:50:00,16.52,16.52,16.51,16.52,111000.0,16.52,16.52,16.51,16.52,111000.0
2009-09-11 15:55:00,16.52,16.53,16.5,16.5,291400.0,16.52,16.53,16.5,16.5,291400.0
2009-09-14 09:30:00,16.31,16.36,16.3,16.34,402000.0,16.31,16.36,16.3,16.34,402000.0
2009-09-14 09:35:00,16.33,16.34,16.25,16.25,303800.0,16.33,16.34,16.25,16.25,303800.0
2009-09-14 09:40:00,16.25,16.34,16.25,16.33,241700.0,16.25,16.34,16.25,16.33,241700.0
2009-09-14 09:45:00,16.33,16.33,16.28,16.3,100900.0,16.33,16.33,16.28,16.3,100900.0
2009-09-14 09:50:00,16.3,16.33,16.28,16.29,330500.0,16.3,16.33,16.28,16.29,330500.0
2009-09-14 09:55:00,16.29,16.31,16.27,16.31,107200.0,16.29,16.31,16.27,16.31,107200.0
2009-09-14 10:00:00,16.32,16.35,16.27,16.27,90100.0,16.32,16.35,16.27,16.27,90100.0
2009-09-14 10:05:00,16.28,16.29,16.23,16.24,120200.0,16.28,16.29,16.23,16.24,120200.0
2009-09-14 10:10:00,16.23,16.27,16.21,16.26,54500.0,16.23,16.27,16.21,16.26,54500.0
2009-09-14 10:15:00,16.26,16.29,16.26,16.28,62200.0,16.26,16.29,16.26,16.28,62200.0
2009-09-14 10:20:00,16.27,16.29,16.24,16.28,81200.0,16.27,16.29,16.24,16.28,81200.0
2009-09-14 10:25:00,16.28,16.28,16.23,16.24,71900.0,16.28,16.28,16.23,16.24,71900.0
2009-09-14 10:30:00,16.23,16.24,16.22,16.23,49600.0,16.23,16.24,16.22,16.23,49600.0
2009-09-14 10:35:00,16.24,16.26,16.22,16.25,98900.0,16.24,16.26,16.22,16.25,98900.0
2009-09-14 10:40:00,16.24,16.27,16.23,16.27,76400.0,16.24,16.27,16.23,16.27,76400.0
2009-09-14 10:45:00,16.27,16.34,16.27,16.3,159400.0,16.27,16.34,16.27,16.3,159400.0
2009-09-14 10:50:00,16.3,16.31,16.29,16.29,179200.0,16.3,16.31,16.29,16.29,179200.0
2009-09-14 10:55:00,16.3,16.3,16.27,16.27,120700.0,16.3,16.3,16.27,16.27,120700.0
2009-09-14 11:00:00,16.28,16.3,16.26,16.28,117900.0,16.28,16.3,16.26,16.28,117900.0
2009-09-14 11:05:00,16.29,16.29,16.26,16.28,76300.0,16.29,16.29,16.26,16.28,76300.0
2009-09-14 11:10:00,16.28,16.3,16.27,16.3,31000.0,16.28,16.3,16.27,16.3,31000.0
2009-09-14 11:15:00,16.3,16.32,16.3,16.31,82000.0,16.3,16.32,16.3,16.31,82000.0
2009-09-14 11:20:00,16.3,16.32,16.28,16.29,181800.0,16.3,16.32,16.28,16.29,181800.0
2009-09-14 11:25:00,16.29,16.3,16.28,16.3,73000.0,16.29,16.3,16.28,16.3,73000.0
2009-09-14 11:30:00,16.3,16.32,16.3,16.32,20800.0,16.3,16.32,16.3,16.32,20800.0
2009-09-14 11:35:00,16.31,16.32,16.29,16.3,31100.0,16.31,16.32,16.29,16.3,31100.0
2009-09-14 11:40:00,16.29,16.3,16.27,16.28,84500.0,16.29,16.3,16.27,16.28,84500.0
2009-09-14 11:45:00,16.28,16.3,16.28,16.29,47000.0,16.28,16.3,16.28,16.29,47000.0
2009-09-14 11:50:00,16.29,16.29,16.27,16.29,62500.0,16.29,16.29,16.27,16.29,62500.0
2009-09-14 11:55:00,16.29,16.29,16.26,16.28,96900.0,16.29,16.29,16.26,16.28,96900.0
2009-09-14 12:00:00,16.28,16.29,16.27,16.29,38700.0,16.28,16.29,16.27,16.29,38700.0
2009-09-14 12:05:00,16.29,16.3,16.28,16.29,54100.0,16.29,16.3,16.28,16.29,54100.0
2009-09-14 12:10:00,16.28,16.3,16.28,16.29,38800.0,16.28,16.3,16.28,16.29,38800.0
2009-09-14 12:15:00,16.29,16.3,16.28,16.29,20200.0,16.29,16.3,16.28,16.29,20200.0
2009-09-14 12:20:00,16.3,16.3,16.29,16.3,28600.0,16.3,16.3,16.29,16.3,28600.0
2009-09-14 12:25:00,16.3,16.33,16.3,16.33,46600.0,16.3,16.33,16.3,16.33,46600.0
2009-09-14 12:30:00,16.34,16.35,16.33,16.34,120400.0,16.34,16.35,16.33,16.34,120400.0
2009-09-14 12:35:00,16.34,16.35,16.33,16.33,31400.0,16.34,16.35,16.33,16.33,31400.0
2009-09-14 12:40:00,16.33,16.4,16.32,16.39,101900.0,16.33,16.4,16.32,16.39,101900.0
2009-09-14 12:45:00,16.38,16.38,16.34,16.34,78200.0,16.38,16.38,16.34,16.34,78200.0
2009-09-14 12:50:00,16.34,16.35,16.32,16.34,36500.0,16.34,16.35,16.32,16.34,36500.0
2009-09-14 12:55:00,16.33,16.36,16.31,16.35,59700.0,16.33,16.36,16.31,16.35,59700.0
2009-09-14 13:00:00,16.35,16.35,16.32,16.33,26300.0,16.35,16.35,16.32,16.33,26300.0
2009-09-14 13:05:00,16.33,16.34,16.33,16.34,14900.0,16.33,16.34,16.33,16.34,14900.0
2009-09-14 13:10:00,16.34,16.35,16.32,16.34,51200.0,16.34,16.35,16.32,16.34,51200.0
2009-09-14 13:15:00,16.34,16.34,16.32,16.33,31800.0,16.34,16.34,16.32,16.33,31800.0
2009-09-14 13:20:00,16.33,16.35,16.32,16.34,63200.0,16.33,16.35,16.32,16.34,63200.0
2009-09-14 13:25:00,16.33,16.34,16.31,16.33,38700.0,16.33,16.34,16.31,16.33,38700.0
2009-09-14 13:30:00,16.32,16.33,16.32,16.32,12300.0,16.32,16.33,16.32,16.32,12300.0
2009-09-14 13:35:00,16.33,16.34,16.32,16.32,45000.0,16.33,16.34,16.32,16.32,45000.0
2009-09-14 13:40:00,16.33,16.33,16.3,16.31,37100.0,16.33,16.33,16.3,16.31,37100.0
2009-09-14 13:45:00,16.31,16.31,16.3,16.3,27800.0,16.31,16.31,16.3,16.3,27800.0
2009-09-14 13:50:00,16.3,16.31,16.28,16.29,43300.0,16.3,16.31,16.28,16.29,43300.0
2009-09-14 13:55:00,16.28,16.29,16.27,16.28,58400.0,16.28,16.29,16.27,16.28,58400.0
2009-09-14 14:00:00,16.27,16.29,16.26,16.27,85700.0,16.27,16.29,16.26,16.27,85700.0
2009-09-14 14:05:00,16.27,16.27,16.24,16.24,77200.0,16.27,16.27,16.24,16.24,77200.0
2009-09-14 14:10:00,16.24,16.26,16.23,16.25,464400.0,16.24,16.26,16.23,16.25,464400.0
2009-09-14 14:15:00,16.26,16.28,16.25,16.27,69900.0,16.26,16.28,16.25,16.27,69900.0
2009-09-14 14:20:00,16.27,16.28,16.26,16.28,13700.0,16.27,16.28,16.26,16.28,13700.0
2009-09-14 14:25:00,16.27,16.32,16.27,16.31,42000.0,16.27,16.32,16.27,16.31,42000.0
2009-09-14 14:30:00,16.31,16.33,16.28,16.28,107300.0,16.31,16.33,16.28,16.28,107300.0
2009-09-14 14:35:00,16.29,16.29,16.27,16.27,24700.0,16.29,16.29,16.27,16.27,24700.0
2009-09-14 14:40:00,16.28,16.3,16.27,16.29,75600.0,16.28,16.3,16.27,16.29,75600.0
2009-09-14 14:45:00,16.29,16.3,16.29,16.29,45900.0,16.29,16.3,16.29,16.29,45900.0
2009-09-14 14:50:00,16.3,16.3,16.28,16.29,63000.0,16.3,16.3,16.28,16.29,63000.0
2009-09-14 14:55:00,16.3,16.3,16.26,16.26,39300.0,16.3,16.3,16.26,16.26,39300.0
2009-09-14 15:00:00,16.26,16.27,16.25,16.25,32800.0,16.26,16.27,16.25,16.25,32800.0
2009-09-14 15:05:00,16.26,16.28,16.26,16.27,28000.0,16.26,16.28,16.26,16.27,28000.0
2009-09-14 15:10:00,16.28,16.28,16.27,16.27,18500.0,16.28,16.28,16.27,16.27,18500.0
2009-09-14 15:15:00,16.27,16.28,16.25,16.25,188800.0,16.27,16.28,16.25,16.25,188800.0
2009-09-14 15:20:00,16.25,16.27,16.25,16.27,145100.0,16.25,16.27,16.25,16.27,145100.0
2009-09-14 15:25:00,16.26,16.27,16.25,16.25,61100.0,16.26,16.27,16.25,16.25,61100.0
2009-09-14 15:30:00,16.26,16.27,16.25,16.27,36900.0,16.26,16.27,16.25,16.27,36900.0
2009-09-14 15:35:00,16.26,16.28,16.26,16.28,38800.0,16.26,16.28,16.26,16.28,38800.0
2009-09-14 15:40:00,16.27,16.29,16.27,16.29,33400.0,16.27,16.29,16.27,16.29,33400.0
2009-09-14 15:45:00,16.28,16.3,16.28,16.29,52000.0,16.28,16.3,16.28,16.29,52000.0
2009-09-14 15:50:00,16.29,16.3,16.29,16.29,38100.0,16.29,16.3,16.29,16.29,38100.0
2009-09-14 15:55:00,16.3,16.32,16.29,16.32,299100.0,16.3,16.32,16.29,16.32,299100.0
2009-09-15 09:30:00,16.3,16.33,16.29,16.32,139600.0,16.3,16.33,16.29,16.32,139600.0
2009-09-15 09:35:00,16.32,16.48,16.31,16.46,296500.0,16.32,16.48,16.31,16.46,296500.0
2009-09-15 09:40:00,16.47,16.48,16.44,16.46,72700.0,16.47,16.48,16.44,16.46,72700.0
2009-09-15 09:45:00,16.46,16.49,16.43,16.45,108500.0,16.46,16.49,16.43,16.45,108500.0
2009-09-15 09:50:00,16.44,16.45,16.42,16.43,139000.0,16.44,16.45,16.42,16.43,139000.0
2009-09-15 09:55:00,16.42,16.43,16.39,16.4,103100.0,16.42,16.43,16.39,16.4,103100.0
2009-09-15 10:00:00,16.4,16.4,16.33,16.35,187900.0,16.4,16.4,16.33,16.35,187900.0
2009-09-15 10:05:00,16.35,16.41,16.35,16.41,97800.0,16.35,16.41,16.35,16.41,97800.0
2009-09-15 10:10:00,16.41,16.43,16.39,16.4,115000.0,16.41,16.43,16.39,16.4,115000.0
2009-09-15 10:15:00,16.4,16.41,16.38,16.41,107600.0,16.4,16.41,16.38,16.41,107600.0
2009-09-15 10:20:00,16.41,16.43,16.4,16.42,36100.0,16.41,16.43,16.4,16.42,36100.0
2009-09-15 10:25:00,16.43,16.44,16.42,16.44,66800.0,16.43,16.44,16.42,16.44,66800.0
2009-09-15 10:30:00,16.44,16.46,16.43,16.43,67500.0,16.44,16.46,16.43,16.43,67500.0
2009-09-15 10:35:00,16.43,16.47,16.43,16.45,57200.0,16.43,16.47,16.43,16.45,57200.0
2009-09-15 10:40:00,16.45,16.53,16.44,16.51,299700.0,16.45,16.53,16.44,16.51,299700.0
2009-09-15 10:45:00,16.51,16.51,16.49,16.49,112000.0,16.51,16.51,16.49,16.49,112000.0
2009-09-15 10:50:00,16.5,16.51,16.5,16.5,139400.0,16.5,16.51,16.5,16.5,139400.0
2009-09-15 10:55:00,16.5,16.53,16.49,16.53,129900.0,16.5,16.53,16.49,16.53,129900.0
2009-09-15 11:00:00,16.53,16.58,16.53,16.55,223400.0,16.53,16.58,16.53,16.55,223400.0
2009-09-15 11:05:00,16.55,16.57,16.54,16.55,99000.0,16.55,16.57,16.54,16.55,99000.0
2009-09-15 11:10:00,16.55,16.66,16.54,16.63,325000.0,16.55,16.66,16.54,16.63,325000.0
2009-09-15 11:15:00,16.62,16.66,16.6,16.65,132200.0,16.62,16.66,16.6,16.65,132200.0
2009-09-15 11:20:00,16.64,16.66,16.59,16.6,136800.0,16.64,16.66,16.59,16.6,136800.0
2009-09-15 11:25:00,16.61,16.62,16.59,16.6,72200.0,16.61,16.62,16.59,16.6,72200.0
2009-09-15 11:30:00,16.59,16.64,16.59,16.63,168300.0,16.59,16.64,16.59,16.63,168300.0
2009-09-15 11:35:00,16.63,16.66,16.62,16.63,119100.0,16.63,16.66,16.62,16.63,119100.0
2009-09-15 11:40:00,16.63,16.63,16.56,16.58,101800.0,16.63,16.63,16.56,16.58,101800.0
2009-09-15 11:45:00,16.57,16.61,16.57,16.6,112300.0,16.57,16.61,16.57,16.6,112300.0
2009-09-15 11:50:00,16.6,16.62,16.58,16.59,68200.0,16.6,16.62,16.58,16.59,68200.0
2009-09-15 11:55:00,16.59,16.61,16.56,16.59,97200.0,16.59,16.61,16.56,16.59,97200.0
2009-09-15 12:00:00,16.6,16.61,16.59,16.59,61100.0,16.6,16.61,16.59,16.59,61100.0
2009-09-15 12:05:00,16.6,16.62,16.59,16.61,112500.0,16.6,16.62,16.59,16.61,112500.0
2009-09-15 12:10:00,16.61,16.65,16.59,16.63,92300.0,16.61,16.65,16.59,16.63,92300.0
2009-09-15 12:15:00,16.63,16.64,16.61,16.63,46700.0,16.63,16.64,16.61,16.63,46700.0
2009-09-15 12:20:00,16.62,16.63,16.6,16.61,59000.0,16.62,16.63,16.6,16.61,59000.0
2009-09-15 12:25:00,16.61,16.63,16.59,16.6,36000.0,16.61,16.63,16.59,16.6,36000.0
2009-09-15 12:30:00,16.6,16.61,16.59,16.59,25300.0,16.6,16.61,16.59,16.59,25300.0
2009-09-15 12:35:00,16.59,16.59,16.56,16.58,65700.0,16.59,16.59,16.56,16.58,65700.0
2009-09-15 12:40:00,16.58,16.6,16.57,16.6,44600.0,16.58,16.6,16.57,16.6,44600.0
2009-09-15 12:45:00,16.59,16.61,16.59,16.6,23800.0,16.59,16.61,16.59,16.6,23800.0
2009-09-15 12:50:00,16.61,16.64,16.6,16.63,29900.0,16.61,16.64,16.6,16.63,29900.0
2009-09-15 12:55:00,16.63,16.65,16.62,16.65,50700.0,16.63,16.65,16.62,16.65,50700.0
2009-09-15 13:00:00,16.65,16.67,16.63,16.65,90900.0,16.65,16.67,16.63,16.65,90900.0
2009-09-15 13:05:00,16.65,16.67,16.64,16.65,56300.0,16.65,16.67,16.64,16.65,56300.0
2009-09-15 13:10:00,16.65,16.71,16.65,16.68,190500.0,16.65,16.71,16.65,16.68,190500.0
2009-09-15 13:15:00,16.68,16.7,16.67,16.69,45000.0,16.68,16.7,16.67,16.69,45000.0
2009-09-15 13:20:00,16.69,16.71,16.68,16.68,100400.0,16.69,16.71,16.68,16.68,100400.0
2009-09-15 13:25:00,16.68,16.69,16.65,16.67,96400.0,16.68,16.69,16.65,16.67,96400.0
2009-09-15 13:30:00,16.67,16.68,16.66,16.67,36800.0,16.67,16.68,16.66,16.67,36800.0
2009-09-15 13:35:00,16.67,16.68,16.66,16.68,52200.0,16.67,16.68,16.66,16.68,52200.0
2009-09-15 13:40:00,16.67,16.71,16.67,16.69,79300.0,16.67,16.71,16.67,16.69,79300.0
2009-09-15 13:45:00,16.7,16.7,16.68,16.69,98200.0,16.7,16.7,16.68,16.69,98200.0
2009-09-15 13:50:00,16.69,16.74,16.68,16.74,92500.0,16.69,16.74,16.68,16.74,92500.0
2009-09-15 13:55:00,16.74,16.78,16.73,16.77,221200.0,16.74,16.78,16.73,16.77,221200.0
2009-09-15 14:00:00,16.77,16.77,16.71,16.72,109400.0,16.77,16.77,16.71,16.72,109400.0
2009-09-15 14:05:00,16.71,16.71,16.67,16.67,117700.0,16.71,16.71,16.67,16.67,117700.0
2009-09-15 14:10:00,16.67,16.72,16.67,16.72,149000.0,16.67,16.72,16.67,16.72,149000.0
2009-09-15 14:15:00,16.72,16.72,16.7,16.71,64800.0,16.72,16.72,16.7,16.71,64800.0
2009-09-15 14:20:00,16.71,16.71,16.69,16.7,66500.0,16.71,16.71,16.69,16.7,66500.0
2009-09-15 14:25:00,16.7,16.73,16.69,16.71,84300.0,16.7,16.73,16.69,16.71,84300.0
2009-09-15 14:30:00,16.71,16.72,16.71,16.72,34700.0,16.71,16.72,16.71,16.72,34700.0
2009-09-15 14:35:00,16.72,16.72,16.69,16.69,66200.0,16.72,16.72,16.69,16.69,66200.0
2009-09-15 14:40:00,16.69,16.7,16.68,16.7,53300.0,16.69,16.7,16.68,16.7,53300.0
2009-09-15 14:45:00,16.7,16.7,16.68,16.69,51800.0,16.7,16.7,16.68,16.69,51800.0
2009-09-15 14:50:00,16.68,16.69,16.68,16.69,33100.0,16.68,16.69,16.68,16.69,33100.0
2009-09-15 14:55:00,16.68,16.72,16.68,16.72,44300.0,16.68,16.72,16.68,16.72,44300.0
2009-09-15 15:00:00,16.72,16.73,16.7,16.71,113100.0,16.72,16.73,16.7,16.71,113100.0
2009-09-15 15:05:00,16.7,16.7,16.69,16.7,78100.0,16.7,16.7,16.69,16.7,78100.0
2009-09-15 15:10:00,16.7,16.73,16.69,16.72,227200.0,16.7,16.73,16.69,16.72,227200.0
2009-09-15 15:15:00,16.73,16.74,16.72,16.73,117500.0,16.73,16.74,16.72,16.73,117500.0
2009-09-15 15:20:00,16.74,16.77,16.74,16.76,294800.0,16.74,16.77,16.74,16.76,294800.0
2009-09-15 15:25:00,16.77,16.77,16.75,16.77,153300.0,16.77,16.77,16.75,16.77,153300.0
2009-09-15 15:30:00,16.77,16.77,16.71,16.72,201100.0,16.77,16.77,16.71,16.72,201100.0
2009-09-15 15:35:00,16.72,16.76,16.71,16.75,120400.0,16.72,16.76,16.71,16.75,120400.0
2009-09-15 15:40:00,16.75,16.76,16.73,16.73,239200.0,16.75,16.76,16.73,16.73,239200.0
2009-09-15 15:45:00,16.73,16.74,16.72,16.73,196700.0,16.73,16.74,16.72,16.73,196700.0
2009-09-15 15:50:00,16.74,16.75,16.73,16.74,255600.0,16.74,16.75,16.73,16.74,255600.0
2009-09-15 15:55:00,16.74,16.77,16.74,16.77,301800.0,16.74,16.77,16.74,16.77,301800.0
2009-09-16 09:30:00,17.05,17.07,17.03,17.05,596800.0,17.05,17.07,17.03,17.05,596800.0
2009-09-16 09:35:00,17.03,17.05,16.97,17.01,350400.0,17.03,17.05,16.97,17.01,350400.0
2009-09-16 09:40:00,17.01,17.02,16.96,16.99,223100.0,17.01,17.02,16.96,16.99,223100.0
2009-09-16 09:45:00,17.01,17.04,17.0,17.04,303600.0,17.01,17.04,17.0,17.04,303600.0
2009-09-16 09:50:00,17.03,17.04,16.98,17.0,151100.0,17.03,17.04,16.98,17.0,151100.0
2009-09-16 09:55:00,17.0,17.02,17.0,17.02,268800.0,17.0,17.02,17.0,17.02,268800.0
2009-09-16 10:00:00,17.02,17.04,16.97,17.0,255700.0,17.02,17.04,16.97,17.0,255700.0
2009-09-16 10:05:00,17.0,17.03,16.98,16.99,239200.0,17.0,17.03,16.98,16.99,239200.0
2009-09-16 10:10:00,16.99,17.01,16.98,17.01,198600.0,16.99,17.01,16.98,17.01,198600.0
2009-09-16 10:15:00,17.02,17.02,16.98,16.99,61100.0,17.02,17.02,16.98,16.99,61100.0
2009-09-16 10:20:00,16.99,17.0,16.96,16.97,218200.0,16.99,17.0,16.96,16.97,218200.0
2009-09-16 10:25:00,16.97,16.99,16.96,16.96,120300.0,16.97,16.99,16.96,16.96,120300.0
2009-09-16 10:30:00,16.97,17.02,16.97,17.02,61800.0,16.97,17.02,16.97,17.02,61800.0
2009-09-16 10:35:00,17.02,17.03,16.99,17.03,39900.0,17.02,17.03,16.99,17.03,39900.0
2009-09-16 10:40:00,17.03,17.07,17.03,17.04,151800.0,17.03,17.07,17.03,17.04,151800.0
2009-09-16 10:45:00,17.03,17.04,17.0,17.02,85800.0,17.03,17.04,17.0,17.02,85800.0
2009-09-16 10:50:00,17.03,17.05,17.03,17.05,50000.0,17.03,17.05,17.03,17.05,50000.0
2009-09-16 10:55:00,17.05,17.08,17.04,17.08,93300.0,17.05,17.08,17.04,17.08,93300.0
2009-09-16 11:00:00,17.07,17.09,17.07,17.07,21300.0,17.07,17.09,17.07,17.07,21300.0
2009-09-16 11:05:00,17.06,17.07,17.04,17.06,74000.0,17.06,17.07,17.04,17.06,74000.0
2009-09-16 11:10:00,17.06,17.08,17.05,17.07,115200.0,17.06,17.08,17.05,17.07,115200.0
2009-09-16 11:15:00,17.07,17.08,17.06,17.08,59900.0,17.07,17.08,17.06,17.08,59900.0
2009-09-16 11:20:00,17.07,17.08,17.01,17.02,136100.0,17.07,17.08,17.01,17.02,136100.0
2009-09-16 11:25:00,17.03,17.05,17.01,17.02,100900.0,17.03,17.05,17.01,17.02,100900.0
2009-09-16 11:30:00,17.02,17.06,17.01,17.04,189300.0,17.02,17.06,17.01,17.04,189300.0
2009-09-16 11:35:00,17.04,17.07,17.04,17.06,109600.0,17.04,17.07,17.04,17.06,109600.0
2009-09-16 11:40:00,17.06,17.06,17.01,17.03,239500.0,17.06,17.06,17.01,17.03,239500.0
2009-09-16 11:45:00,17.02,17.06,17.02,17.04,417700.0,17.02,17.06,17.02,17.04,417700.0
2009-09-16 11:50:00,17.04,17.07,17.03,17.07,50100.0,17.04,17.07,17.03,17.07,50100.0
2009-09-16 11:55:00,17.07,17.09,17.06,17.08,138400.0,17.07,17.09,17.06,17.08,138400.0
2009-09-16 12:00:00,17.08,17.1,17.07,17.09,324400.0,17.08,17.1,17.07,17.09,324400.0
2009-09-16 12:05:00,17.09,17.1,17.08,17.09,147500.0,17.09,17.1,17.08,17.09,147500.0
2009-09-16 12:10:00,17.09,17.12,17.08,17.11,112700.0,17.09,17.12,17.08,17.11,112700.0
2009-09-16 12:15:00,17.1,17.1,17.07,17.08,317300.0,17.1,17.1,17.07,17.08,317300.0
2009-09-16 12:20:00,17.08,17.13,17.08,17.12,312200.0,17.08,17.13,17.08,17.12,312200.0
2009-09-16 12:25:00,17.12,17.19,17.11,17.13,397100.0,17.12,17.19,17.11,17.13,397100.0
2009-09-16 12:30:00,17.15,17.15,17.08,17.1,106800.0,17.15,17.15,17.08,17.1,106800.0
2009-09-16 12:35:00,17.1,17.13,17.1,17.12,93000.0,17.1,17.13,17.1,17.12,93000.0
2009-09-16 12:40:00,17.13,17.14,17.12,17.14,115100.0,17.13,17.14,17.12,17.14,115100.0
2009-09-16 12:45:00,17.14,17.15,17.11,17.12,108100.0,17.14,17.15,17.11,17.12,108100.0
2009-09-16 12:50:00,17.11,17.12,17.09,17.09,260000.0,17.11,17.12,17.09,17.09,260000.0
2009-09-16 12:55:00,17.09,17.09,17.07,17.08,64800.0,17.09,17.09,17.07,17.08,64800.0
2009-09-16 13:00:00,17.07,17.09,17.06,17.09,53500.0,17.07,17.09,17.06,17.09,53500.0
2009-09-16 13:05:00,17.08,17.09,17.07,17.07,33600.0,17.08,17.09,17.07,17.07,33600.0
2009-09-16 13:10:00,17.07,17.09,17.07,17.08,85900.0,17.07,17.09,17.07,17.08,85900.0
2009-09-16 13:15:00,17.09,17.11,17.08,17.11,61600.0,17.09,17.11,17.08,17.11,61600.0
2009-09-16 13:20:00,17.11,17.14,17.09,17.12,64500.0,17.11,17.14,17.09,17.12,64500.0
2009-09-16 13:25:00,17.11,17.12,17.09,17.12,72500.0,17.11,17.12,17.09,17.12,72500.0
2009-09-16 13:30:00,17.11,17.12,17.1,17.11,50500.0,17.11,17.12,17.1,17.11,50500.0
2009-09-16 13:35:00,17.11,17.11,17.09,17.11,133000.0,17.11,17.11,17.09,17.11,133000.0
2009-09-16 13:40:00,17.1,17.11,17.1,17.1,56400.0,17.1,17.11,17.1,17.1,56400.0
2009-09-16 13:45:00,17.1,17.11,17.08,17.09,64200.0,17.1,17.11,17.08,17.09,64200.0
2009-09-16 13:50:00,17.09,17.1,17.09,17.09,26800.0,17.09,17.1,17.09,17.09,26800.0
2009-09-16 13:55:00,17.09,17.11,17.09,17.11,56300.0,17.09,17.11,17.09,17.11,56300.0
2009-09-16 14:00:00,17.1,17.11,17.09,17.1,72700.0,17.1,17.11,17.09,17.1,72700.0
2009-09-16 14:05:00,17.09,17.11,17.08,17.09,46900.0,17.09,17.11,17.08,17.09,46900.0
2009-09-16 14:10:00,17.09,17.1,17.08,17.09,20800.0,17.09,17.1,17.08,17.09,20800.0
2009-09-16 14:15:00,17.1,17.11,17.09,17.11,49000.0,17.1,17.11,17.09,17.11,49000.0
2009-09-16 14:20:00,17.11,17.12,17.1,17.11,77100.0,17.11,17.12,17.1,17.11,77100.0
2009-09-16 14:25:00,17.11,17.12,17.1,17.12,113600.0,17.11,17.12,17.1,17.12,113600.0
2009-09-16 14:30:00,17.12,17.12,17.08,17.09,201200.0,17.12,17.12,17.08,17.09,201200.0
2009-09-16 14:35:00,17.09,17.09,17.06,17.08,95000.0,17.09,17.09,17.06,17.08,95000.0
2009-09-16 14:40:00,17.09,17.1,17.08,17.09,36900.0,17.09,17.1,17.08,17.09,36900.0
2009-09-16 14:45:00,17.08,17.09,17.07,17.07,45200.0,17.08,17.09,17.07,17.07,45200.0
2009-09-16 14:50:00,17.07,17.09,17.06,17.07,85000.0,17.07,17.09,17.06,17.07,85000.0
2009-09-16 14:55:00,17.07,17.09,17.07,17.07,59000.0,17.07,17.09,17.07,17.07,59000.0
2009-09-16 15:00:00,17.07,17.08,17.07,17.08,12800.0,17.07,17.08,17.07,17.08,12800.0
2009-09-16 15:05:00,17.08,17.09,17.08,17.09,39100.0,17.08,17.09,17.08,17.09,39100.0
2009-09-16 15:10:00,17.08,17.09,17.06,17.08,84500.0,17.08,17.09,17.06,17.08,84500.0
2009-09-16 15:15:00,17.07,17.1,17.07,17.1,187800.0,17.07,17.1,17.07,17.1,187800.0
2009-09-16 15:20:00,17.1,17.11,17.09,17.1,49300.0,17.1,17.11,17.09,17.1,49300.0
2009-09-16 15:25:00,17.1,17.11,17.09,17.11,52700.0,17.1,17.11,17.09,17.11,52700.0
2009-09-16 15:30:00,17.11,17.12,17.09,17.11,233500.0,17.11,17.12,17.09,17.11,233500.0
2009-09-16 15:35:00,17.09,17.11,17.08,17.11,151200.0,17.09,17.11,17.08,17.11,151200.0
2009-09-16 15:40:00,17.11,17.11,17.09,17.09,227800.0,17.11,17.11,17.09,17.09,227800.0
2009-09-16 15:45:00,17.1,17.11,17.09,17.11,273600.0,17.1,17.11,17.09,17.11,273600.0
2009-09-16 15:50:00,17.11,17.12,17.1,17.12,305700.0,17.11,17.12,17.1,17.12,305700.0
2009-09-16 15:55:00,17.12,17.14,17.11,17.13,527400.0,17.12,17.14,17.11,17.13,527400.0
2009-09-17 09:30:00,17.11,17.15,17.1,17.13,451700.0,17.11,17.15,17.1,17.13,451700.0
2009-09-17 09:35:00,17.13,17.16,17.12,17.15,354000.0,17.13,17.16,17.12,17.15,354000.0
2009-09-17 09:40:00,17.15,17.15,17.1,17.1,330400.0,17.15,17.15,17.1,17.1,330400.0
2009-09-17 09:45:00,17.11,17.13,17.1,17.12,205300.0,17.11,17.13,17.1,17.12,205300.0
2009-09-17 09:50:00,17.12,17.19,17.1,17.19,113900.0,17.12,17.19,17.1,17.19,113900.0
2009-09-17 09:55:00,17.19,17.2,17.16,17.17,273700.0,17.19,17.2,17.16,17.17,273700.0
2009-09-17 10:00:00,17.18,17.19,17.15,17.17,126200.0,17.18,17.19,17.15,17.17,126200.0
2009-09-17 10:05:00,17.17,17.19,17.16,17.18,131700.0,17.17,17.19,17.16,17.18,131700.0
2009-09-17 10:10:00,17.17,17.2,17.16,17.2,97800.0,17.17,17.2,17.16,17.2,97800.0
2009-09-17 10:15:00,17.2,17.2,17.17,17.18,87800.0,17.2,17.2,17.17,17.18,87800.0
2009-09-17 10:20:00,17.18,17.19,17.16,17.18,69000.0,17.18,17.19,17.16,17.18,69000.0
2009-09-17 10:25:00,17.17,17.18,17.11,17.12,141200.0,17.17,17.18,17.11,17.12,141200.0
2009-09-17 10:30:00,17.13,17.14,17.12,17.13,63900.0,17.13,17.14,17.12,17.13,63900.0
2009-09-17 10:35:00,17.13,17.15,17.13,17.13,92800.0,17.13,17.15,17.13,17.13,92800.0
2009-09-17 10:40:00,17.14,17.15,17.12,17.14,111500.0,17.14,17.15,17.12,17.14,111500.0
2009-09-17 10:45:00,17.14,17.22,17.13,17.22,169000.0,17.14,17.22,17.13,17.22,169000.0
2009-09-17 10:50:00,17.21,17.26,17.21,17.22,271400.0,17.21,17.26,17.21,17.22,271400.0
2009-09-17 10:55:00,17.22,17.22,17.17,17.2,142200.0,17.22,17.22,17.17,17.2,142200.0
2009-09-17 11:00:00,17.2,17.2,17.18,17.18,84600.0,17.2,17.2,17.18,17.18,84600.0
2009-09-17 11:05:00,17.17,17.18,17.14,17.16,166900.0,17.17,17.18,17.14,17.16,166900.0
2009-09-17 11:10:00,17.16,17.17,17.15,17.17,99600.0,17.16,17.17,17.15,17.17,99600.0
2009-09-17 11:15:00,17.16,17.18,17.15,17.16,131400.0,17.16,17.18,17.15,17.16,131400.0
2009-09-17 11:20:00,17.16,17.17,17.15,17.17,46200.0,17.16,17.17,17.15,17.17,46200.0
2009-09-17 11:25:00,17.17,17.19,17.15,17.16,97600.0,17.17,17.19,17.15,17.16,97600.0
2009-09-17 11:30:00,17.16,17.21,17.16,17.19,115900.0,17.16,17.21,17.16,17.19,115900.0
2009-09-17 11:35:00,17.19,17.21,17.18,17.19,75600.0,17.19,17.21,17.18,17.19,75600.0
2009-09-17 11:40:00,17.19,17.19,17.15,17.16,72300.0,17.19,17.19,17.15,17.16,72300.0
2009-09-17 11:45:00,17.16,17.17,17.11,17.11,182000.0,17.16,17.17,17.11,17.11,182000.0
2009-09-17 11:50:00,17.11,17.11,17.06,17.07,266700.0,17.11,17.11,17.06,17.07,266700.0
2009-09-17 11:55:00,17.06,17.09,17.05,17.08,311500.0,17.06,17.09,17.05,17.08,311500.0
2009-09-17 12:00:00,17.09,17.11,17.08,17.11,101200.0,17.09,17.11,17.08,17.11,101200.0
2009-09-17 12:05:00,17.11,17.12,17.06,17.07,222100.0,17.11,17.12,17.06,17.07,222100.0
2009-09-17 12:10:00,17.06,17.07,16.99,17.01,368600.0,17.06,17.07,16.99,17.01,368600.0
2009-09-17 12:15:00,17.0,17.08,16.98,17.04,247400.0,17.0,17.08,16.98,17.04,247400.0
2009-09-17 12:20:00,17.05,17.07,17.03,17.07,111100.0,17.05,17.07,17.03,17.07,111100.0
2009-09-17 12:25:00,17.07,17.08,17.05,17.07,76500.0,17.07,17.08,17.05,17.07,76500.0
2009-09-17 12:30:00,17.08,17.08,17.06,17.07,55700.0,17.08,17.08,17.06,17.07,55700.0
2009-09-17 12:35:00,17.07,17.07,17.03,17.03,91000.0,17.07,17.07,17.03,17.03,91000.0
2009-09-17 12:40:00,17.03,17.05,17.02,17.05,107300.0,17.03,17.05,17.02,17.05,107300.0
2009-09-17 12:45:00,17.04,17.05,16.95,16.97,229800.0,17.04,17.05,16.95,16.97,229800.0
2009-09-17 12:50:00,16.97,17.0,16.95,16.97,183700.0,16.97,17.0,16.95,16.97,183700.0
2009-09-17 12:55:00,16.97,16.98,16.89,16.91,338200.0,16.97,16.98,16.89,16.91,338200.0
2009-09-17 13:00:00,16.91,16.95,16.9,16.9,210500.0,16.91,16.95,16.9,16.9,210500.0
2009-09-17 13:05:00,16.91,16.94,16.91,16.94,124700.0,16.91,16.94,16.91,16.94,124700.0
2009-09-17 13:10:00,16.95,17.0,16.94,16.98,128300.0,16.95,17.0,16.94,16.98,128300.0
2009-09-17 13:15:00,16.99,17.01,16.98,16.99,94900.0,16.99,17.01,16.98,16.99,94900.0
2009-09-17 13:20:00,16.99,16.99,16.92,16.94,150300.0,16.99,16.99,16.92,16.94,150300.0
2009-09-17 13:25:00,16.93,16.96,16.91,16.93,119400.0,16.93,16.96,16.91,16.93,119400.0
2009-09-17 13:30:00,16.93,16.95,16.92,16.95,86500.0,16.93,16.95,16.92,16.95,86500.0
2009-09-17 13:35:00,16.95,16.95,16.92,16.93,130900.0,16.95,16.95,16.92,16.93,130900.0
2009-09-17 13:40:00,16.92,16.94,16.91,16.93,57400.0,16.92,16.94,16.91,16.93,57400.0
2009-09-17 13:45:00,16.93,16.96,16.93,16.95,48600.0,16.93,16.96,16.93,16.95,48600.0
2009-09-17 13:50:00,16.96,16.98,16.96,16.97,42200.0,16.96,16.98,16.96,16.97,42200.0
2009-09-17 13:55:00,16.97,16.98,16.96,16.97,35500.0,16.97,16.98,16.96,16.97,35500.0
2009-09-17 14:00:00,16.97,16.98,16.96,16.98,33300.0,16.97,16.98,16.96,16.98,33300.0
2009-09-17 14:05:00,16.97,16.98,16.96,16.98,49300.0,16.97,16.98,16.96,16.98,49300.0
2009-09-17 14:10:00,16.98,16.98,16.95,16.96,45800.0,16.98,16.98,16.95,16.96,45800.0
2009-09-17 14:15:00,16.96,17.02,16.95,17.0,141400.0,16.96,17.02,16.95,17.0,141400.0
2009-09-17 14:20:00,17.0,17.03,17.0,17.0,51700.0,17.0,17.03,17.0,17.0,51700.0
2009-09-17 14:25:00,17.01,17.03,17.01,17.02,40300.0,17.01,17.03,17.01,17.02,40300.0
2009-09-17 14:30:00,17.02,17.03,17.01,17.02,54200.0,17.02,17.03,17.01,17.02,54200.0
2009-09-17 14:35:00,17.02,17.03,17.01,17.02,51500.0,17.02,17.03,17.01,17.02,51500.0
2009-09-17 14:40:00,17.02,17.04,17.01,17.03,49000.0,17.02,17.04,17.01,17.03,49000.0
2009-09-17 14:45:00,17.02,17.06,17.02,17.06,73300.0,17.02,17.06,17.02,17.06,73300.0
2009-09-17 14:50:00,17.05,17.07,17.05,17.06,53900.0,17.05,17.07,17.05,17.06,53900.0
2009-09-17 14:55:00,17.06,17.06,17.04,17.04,47900.0,17.06,17.06,17.04,17.04,47900.0
2009-09-17 15:00:00,17.04,17.06,17.03,17.05,22900.0,17.04,17.06,17.03,17.05,22900.0
2009-09-17 15:05:00,17.05,17.06,17.03,17.04,30100.0,17.05,17.06,17.03,17.04,30100.0
2009-09-17 15:10:00,17.04,17.05,17.03,17.04,35700.0,17.04,17.05,17.03,17.04,35700.0
2009-09-17 15:15:00,17.04,17.05,17.02,17.02,172800.0,17.04,17.05,17.02,17.02,172800.0
2009-09-17 15:20:00,17.03,17.04,17.02,17.03,44600.0,17.03,17.04,17.02,17.03,44600.0
2009-09-17 15:25:00,17.03,17.04,17.02,17.03,56700.0,17.03,17.04,17.02,17.03,56700.0
2009-09-17 15:30:00,17.02,17.03,17.02,17.02,45400.0,17.02,17.03,17.02,17.02,45400.0
2009-09-17 15:35:00,17.02,17.03,17.02,17.03,18900.0,17.02,17.03,17.02,17.03,18900.0
2009-09-17 15:40:00,17.03,17.03,17.01,17.02,88700.0,17.03,17.03,17.01,17.02,88700.0
2009-09-17 15:45:00,17.01,17.02,17.0,17.01,112700.0,17.01,17.02,17.0,17.01,112700.0
2009-09-17 15:50:00,17.01,17.01,16.98,16.98,121500.0,17.01,17.01,16.98,16.98,121500.0
2009-09-17 15:55:00,16.98,16.99,16.94,16.94,455500.0,16.98,16.99,16.94,16.94,455500.0
2009-09-18 09:30:00,16.93,16.96,16.92,16.93,698500.0,16.93,16.96,16.92,16.93,698500.0
2009-09-18 09:35:00,16.92,16.95,16.92,16.92,210100.0,16.92,16.95,16.92,16.92,210100.0
2009-09-18 09:40:00,16.92,16.93,16.87,16.9,531500.0,16.92,16.93,16.87,16.9,531500.0
2009-09-18 09:45:00,16.9,16.91,16.88,16.88,112300.0,16.9,16.91,16.88,16.88,112300.0
2009-09-18 09:50:00,16.88,16.89,16.85,16.85,102400.0,16.88,16.89,16.85,16.85,102400.0
2009-09-18 09:55:00,16.86,16.86,16.8,16.84,249100.0,16.86,16.86,16.8,16.84,249100.0
2009-09-18 10:00:00,16.84,16.85,16.83,16.84,129800.0,16.84,16.85,16.83,16.84,129800.0
2009-09-18 10:05:00,16.84,16.84,16.72,16.76,888100.0,16.84,16.84,16.72,16.76,888100.0
2009-09-18 10:10:00,16.77,16.79,16.76,16.77,235400.0,16.77,16.79,16.76,16.77,235400.0
2009-09-18 10:15:00,16.77,16.79,16.73,16.74,175300.0,16.77,16.79,16.73,16.74,175300.0
2009-09-18 10:20:00,16.74,16.78,16.73,16.78,144700.0,16.74,16.78,16.73,16.78,144700.0
2009-09-18 10:25:00,16.78,16.81,16.77,16.8,257300.0,16.78,16.81,16.77,16.8,257300.0
2009-09-18 10:30:00,16.8,16.82,16.79,16.81,147800.0,16.8,16.82,16.79,16.81,147800.0
2009-09-18 10:35:00,16.81,16.83,16.78,16.81,121900.0,16.81,16.83,16.78,16.81,121900.0
2009-09-18 10:40:00,16.81,16.82,16.8,16.8,104400.0,16.81,16.82,16.8,16.8,104400.0
2009-09-18 10:45:00,16.8,16.81,16.78,16.8,213900.0,16.8,16.81,16.78,16.8,213900.0
2009-09-18 10:50:00,16.8,16.85,16.8,16.83,120300.0,16.8,16.85,16.8,16.83,120300.0
2009-09-18 10:55:00,16.84,16.84,16.8,16.83,175700.0,16.84,16.84,16.8,16.83,175700.0
2009-09-18 11:00:00,16.83,16.84,16.81,16.83,137400.0,16.83,16.84,16.81,16.83,137400.0
2009-09-18 11:05:00,16.83,16.84,16.8,16.81,80700.0,16.83,16.84,16.8,16.81,80700.0
2009-09-18 11:10:00,16.81,16.84,16.8,16.84,203200.0,16.81,16.84,16.8,16.84,203200.0
2009-09-18 11:15:00,16.84,16.85,16.82,16.84,195600.0,16.84,16.85,16.82,16.84,195600.0
2009-09-18 11:20:00,16.84,16.87,16.83,16.85,104000.0,16.84,16.87,16.83,16.85,104000.0
2009-09-18 11:25:00,16.86,16.88,16.85,16.86,80200.0,16.86,16.88,16.85,16.86,80200.0
2009-09-18 11:30:00,16.86,16.87,16.85,16.85,67200.0,16.86,16.87,16.85,16.85,67200.0
2009-09-18 11:35:00,16.85,16.86,16.84,16.86,143700.0,16.85,16.86,16.84,16.86,143700.0
2009-09-18 11:40:00,16.85,16.86,16.81,16.82,118400.0,16.85,16.86,16.81,16.82,118400.0
2009-09-18 11:45:00,16.82,16.84,16.82,16.83,74400.0,16.82,16.84,16.82,16.83,74400.0
2009-09-18 11:50:00,16.83,16.84,16.82,16.83,84200.0,16.83,16.84,16.82,16.83,84200.0
2009-09-18 11:55:00,16.83,16.84,16.78,16.78,111400.0,16.83,16.84,16.78,16.78,111400.0
2009-09-18 12:00:00,16.78,16.78,16.74,16.76,152300.0,16.78,16.78,16.74,16.76,152300.0
2009-09-18 12:05:00,16.76,16.79,16.75,16.79,119800.0,16.76,16.79,16.75,16.79,119800.0
2009-09-18 12:10:00,16.78,16.84,16.78,16.83,209200.0,16.78,16.84,16.78,16.83,209200.0
2009-09-18 12:15:00,16.83,16.87,16.82,16.84,217400.0,16.83,16.87,16.82,16.84,217400.0
2009-09-18 12:20:00,16.84,16.84,16.78,16.78,320200.0,16.84,16.84,16.78,16.78,320200.0
2009-09-18 12:25:00,16.79,16.8,16.77,16.8,119900.0,16.79,16.8,16.77,16.8,119900.0
2009-09-18 12:30:00,16.8,16.83,16.78,16.82,262900.0,16.8,16.83,16.78,16.82,262900.0
2009-09-18 12:35:00,16.82,16.83,16.79,16.82,109800.0,16.82,16.83,16.79,16.82,109800.0
2009-09-18 12:40:00,16.83,16.85,16.81,16.82,399500.0,16.83,16.85,16.81,16.82,399500.0
2009-09-18 12:45:00,16.81,16.81,16.74,16.75,378700.0,16.81,16.81,16.74,16.75,378700.0
2009-09-18 12:50:00,16.75,16.75,16.7,16.72,470300.0,16.75,16.75,16.7,16.72,470300.0
2009-09-18 12:55:00,16.72,16.77,16.72,16.75,125200.0,16.72,16.77,16.72,16.75,125200.0
2009-09-18 13:00:00,16.76,16.77,16.75,16.77,89900.0,16.76,16.77,16.75,16.77,89900.0
2009-09-18 13:05:00,16.78,16.78,16.74,16.77,172500.0,16.78,16.78,16.74,16.77,172500.0
2009-09-18 13:10:00,16.77,16.77,16.72,16.73,127500.0,16.77,16.77,16.72,16.73,127500.0
2009-09-18 13:15:00,16.73,16.75,16.73,16.74,124700.0,16.73,16.75,16.73,16.74,124700.0
2009-09-18 13:20:00,16.73,16.77,16.73,16.75,167900.0,16.73,16.77,16.73,16.75,167900.0
2009-09-18 13:25:00,16.75,16.76,16.74,16.74,38400.0,16.75,16.76,16.74,16.74,38400.0
2009-09-18 13:30:00,16.75,16.76,16.74,16.76,80600.0,16.75,16.76,16.74,16.76,80600.0
2009-09-18 13:35:00,16.75,16.76,16.73,16.73,37700.0,16.75,16.76,16.73,16.73,37700.0
2009-09-18 13:40:00,16.74,16.75,16.73,16.75,48000.0,16.74,16.75,16.73,16.75,48000.0
2009-09-18 13:45:00,16.75,16.77,16.74,16.77,409000.0,16.75,16.77,16.74,16.77,409000.0
2009-09-18 13:50:00,16.76,16.77,16.76,16.77,75700.0,16.76,16.77,16.76,16.77,75700.0
2009-09-18 13:55:00,16.78,16.78,16.76,16.76,164500.0,16.78,16.78,16.76,16.76,164500.0
2009-09-18 14:00:00,16.76,16.77,16.74,16.76,64800.0,16.76,16.77,16.74,16.76,64800.0
2009-09-18 14:05:00,16.77,16.77,16.74,16.75,89400.0,16.77,16.77,16.74,16.75,89400.0
2009-09-18 14:10:00,16.75,16.77,16.74,16.76,127800.0,16.75,16.77,16.74,16.76,127800.0
2009-09-18 14:15:00,16.76,16.77,16.76,16.76,48300.0,16.76,16.77,16.76,16.76,48300.0
2009-09-18 14:20:00,16.77,16.79,16.76,16.77,85500.0,16.77,16.79,16.76,16.77,85500.0
2009-09-18 14:25:00,16.78,16.78,16.76,16.77,33100.0,16.78,16.78,16.76,16.77,33100.0
2009-09-18 14:30:00,16.76,16.77,16.75,16.75,151000.0,16.76,16.77,16.75,16.75,151000.0
2009-09-18 14:35:00,16.75,16.76,16.73,16.74,99300.0,16.75,16.76,16.73,16.74,99300.0
2009-09-18 14:40:00,16.73,16.74,16.73,16.74,33300.0,16.73,16.74,16.73,16.74,33300.0
2009-09-18 14:45:00,16.73,16.74,16.72,16.72,114200.0,16.73,16.74,16.72,16.72,114200.0
2009-09-18 14:50:00,16.73,16.73,16.72,16.73,43600.0,16.73,16.73,16.72,16.73,43600.0
2009-09-18 14:55:00,16.72,16.75,16.72,16.74,74900.0,16.72,16.75,16.72,16.74,74900.0
2009-09-18 15:00:00,16.74,16.75,16.74,16.74,89400.0,16.74,16.75,16.74,16.74,89400.0
2009-09-18 15:05:00,16.74,16.75,16.74,16.74,37000.0,16.74,16.75,16.74,16.74,37000.0
2009-09-18 15:10:00,16.75,16.75,16.74,16.75,57200.0,16.75,16.75,16.74,16.75,57200.0
2009-09-18 15:15:00,16.75,16.75,16.72,16.73,128500.0,16.75,16.75,16.72,16.73,128500.0
2009-09-18 15:20:00,16.72,16.73,16.72,16.72,48000.0,16.72,16.73,16.72,16.72,48000.0
2009-09-18 15:25:00,16.72,16.74,16.72,16.73,54000.0,16.72,16.74,16.72,16.73,54000.0
2009-09-18 15:30:00,16.73,16.74,16.73,16.73,64200.0,16.73,16.74,16.73,16.73,64200.0
2009-09-18 15:35:00,16.74,16.74,16.72,16.72,119600.0,16.74,16.74,16.72,16.72,119600.0
2009-09-18 15:40:00,16.72,16.73,16.71,16.72,276000.0,16.72,16.73,16.71,16.72,276000.0
2009-09-18 15:45:00,16.72,16.72,16.71,16.71,203900.0,16.72,16.72,16.71,16.71,203900.0
2009-09-18 15:50:00,16.72,16.72,16.7,16.7,201400.0,16.72,16.72,16.7,16.7,201400.0
2009-09-18 15:55:00,16.7,16.71,16.68,16.69,419200.0,16.7,16.71,16.68,16.69,419200.0
2009-09-21 09:30:00,16.45,16.46,16.38,16.38,1268300.0,16.45,16.46,16.38,16.38,1268300.0
2009-09-21 09:35:00,16.39,16.39,16.35,16.38,515900.0,16.39,16.39,16.35,16.38,515900.0
2009-09-21 09:40:00,16.39,16.41,16.37,16.41,502000.0,16.39,16.41,16.37,16.41,502000.0
2009-09-21 09:45:00,16.4,16.42,16.38,16.39,358600.0,16.4,16.42,16.38,16.39,358600.0
2009-09-21 09:50:00,16.4,16.4,16.36,16.37,304900.0,16.4,16.4,16.36,16.37,304900.0
2009-09-21 09:55:00,16.38,16.38,16.35,16.38,355000.0,16.38,16.38,16.35,16.38,355000.0
2009-09-21 10:00:00,16.37,16.38,16.35,16.37,310300.0,16.37,16.38,16.35,16.37,310300.0
2009-09-21 10:05:00,16.36,16.38,16.35,16.37,188500.0,16.36,16.38,16.35,16.37,188500.0
2009-09-21 10:10:00,16.37,16.37,16.35,16.37,170100.0,16.37,16.37,16.35,16.37,170100.0
2009-09-21 10:15:00,16.36,16.38,16.36,16.38,268300.0,16.36,16.38,16.36,16.38,268300.0
2009-09-21 10:20:00,16.37,16.43,16.37,16.43,183600.0,16.37,16.43,16.37,16.43,183600.0
2009-09-21 10:25:00,16.42,16.44,16.41,16.42,382700.0,16.42,16.44,16.41,16.42,382700.0
2009-09-21 10:30:00,16.43,16.44,16.4,16.42,101100.0,16.43,16.44,16.4,16.42,101100.0
2009-09-21 10:35:00,16.42,16.46,16.42,16.44,209900.0,16.42,16.46,16.42,16.44,209900.0
2009-09-21 10:40:00,16.44,16.48,16.44,16.48,151500.0,16.44,16.48,16.44,16.48,151500.0
2009-09-21 10:45:00,16.47,16.53,16.47,16.52,235400.0,16.47,16.53,16.47,16.52,235400.0
2009-09-21 10:50:00,16.52,16.56,16.52,16.56,285500.0,16.52,16.56,16.52,16.56,285500.0
2009-09-21 10:55:00,16.56,16.56,16.53,16.54,145200.0,16.56,16.56,16.53,16.54,145200.0
2009-09-21 11:00:00,16.53,16.55,16.52,16.54,38500.0,16.53,16.55,16.52,16.54,38500.0
2009-09-21 11:05:00,16.54,16.61,16.53,16.6,144200.0,16.54,16.61,16.53,16.6,144200.0
2009-09-21 11:10:00,16.61,16.63,16.6,16.61,146100.0,16.61,16.63,16.6,16.61,146100.0
2009-09-21 11:15:00,16.6,16.65,16.6,16.63,63300.0,16.6,16.65,16.6,16.63,63300.0
2009-09-21 11:20:00,16.63,16.65,16.61,16.63,98000.0,16.63,16.65,16.61,16.63,98000.0
2009-09-21 11:25:00,16.63,16.65,16.6,16.6,236900.0,16.63,16.65,16.6,16.6,236900.0
2009-09-21 11:30:00,16.6,16.66,16.6,16.64,195600.0,16.6,16.66,16.6,16.64,195600.0
2009-09-21 11:35:00,16.64,16.66,16.64,16.64,182900.0,16.64,16.66,16.64,16.64,182900.0
2009-09-21 11:40:00,16.65,16.65,16.61,16.62,84400.0,16.65,16.65,16.61,16.62,84400.0
2009-09-21 11:45:00,16.61,16.63,16.6,16.6,61200.0,16.61,16.63,16.6,16.6,61200.0
2009-09-21 11:50:00,16.6,16.63,16.6,16.62,55600.0,16.6,16.63,16.6,16.62,55600.0
2009-09-21 11:55:00,16.63,16.65,16.62,16.62,134700.0,16.63,16.65,16.62,16.62,134700.0
2009-09-21 12:00:00,16.63,16.64,16.62,16.62,62800.0,16.63,16.64,16.62,16.62,62800.0
2009-09-21 12:05:00,16.61,16.62,16.59,16.6,29700.0,16.61,16.62,16.59,16.6,29700.0
2009-09-21 12:10:00,16.59,16.6,16.57,16.6,106700.0,16.59,16.6,16.57,16.6,106700.0
2009-09-21 12:15:00,16.59,16.61,16.58,16.6,37900.0,16.59,16.61,16.58,16.6,37900.0
2009-09-21 12:20:00,16.59,16.61,16.59,16.6,67700.0,16.59,16.61,16.59,16.6,67700.0
2009-09-21 12:25:00,16.6,16.6,16.55,16.56,120100.0,16.6,16.6,16.55,16.56,120100.0
2009-09-21 12:30:00,16.56,16.58,16.56,16.57,66500.0,16.56,16.58,16.56,16.57,66500.0
2009-09-21 12:35:00,16.57,16.61,16.57,16.6,165300.0,16.57,16.61,16.57,16.6,165300.0
2009-09-21 12:40:00,16.61,16.62,16.6,16.62,24200.0,16.61,16.62,16.6,16.62,24200.0
2009-09-21 12:45:00,16.62,16.62,16.57,16.57,892700.0,16.62,16.62,16.57,16.57,892700.0
2009-09-21 12:50:00,16.57,16.59,16.56,16.56,269100.0,16.57,16.59,16.56,16.56,269100.0
2009-09-21 12:55:00,16.56,16.57,16.54,16.56,126400.0,16.56,16.57,16.54,16.56,126400.0
2009-09-21 13:00:00,16.55,16.56,16.53,16.54,70300.0,16.55,16.56,16.53,16.54,70300.0
2009-09-21 13:05:00,16.54,16.55,16.53,16.54,124800.0,16.54,16.55,16.53,16.54,124800.0
2009-09-21 13:10:00,16.54,16.55,16.53,16.55,50900.0,16.54,16.55,16.53,16.55,50900.0
2009-09-21 13:15:00,16.55,16.55,16.53,16.54,145700.0,16.55,16.55,16.53,16.54,145700.0
2009-09-21 13:20:00,16.55,16.57,16.55,16.55,129700.0,16.55,16.57,16.55,16.55,129700.0
2009-09-21 13:25:00,16.56,16.58,16.55,16.58,42300.0,16.56,16.58,16.55,16.58,42300.0
2009-09-21 13:30:00,16.58,16.58,16.56,16.56,58900.0,16.58,16.58,16.56,16.56,58900.0
2009-09-21 13:35:00,16.56,16.57,16.56,16.57,16100.0,16.56,16.57,16.56,16.57,16100.0
2009-09-21 13:40:00,16.56,16.58,16.56,16.57,44700.0,16.56,16.58,16.56,16.57,44700.0
2009-09-21 13:45:00,16.57,16.6,16.57,16.6,37300.0,16.57,16.6,16.57,16.6,37300.0
2009-09-21 13:50:00,16.59,16.6,16.57,16.57,36400.0,16.59,16.6,16.57,16.57,36400.0
2009-09-21 13:55:00,16.57,16.58,16.56,16.57,27700.0,16.57,16.58,16.56,16.57,27700.0
2009-09-21 14:00:00,16.57,16.58,16.56,16.58,38900.0,16.57,16.58,16.56,16.58,38900.0
2009-09-21 14:05:00,16.57,16.58,16.55,16.55,63600.0,16.57,16.58,16.55,16.55,63600.0
2009-09-21 14:10:00,16.55,16.56,16.54,16.54,36400.0,16.55,16.56,16.54,16.54,36400.0
2009-09-21 14:15:00,16.54,16.56,16.54,16.55,102600.0,16.54,16.56,16.54,16.55,102600.0
2009-09-21 14:20:00,16.55,16.56,16.55,16.56,87100.0,16.55,16.56,16.55,16.56,87100.0
2009-09-21 14:25:00,16.56,16.58,16.55,16.58,99800.0,16.56,16.58,16.55,16.58,99800.0
2009-09-21 14:30:00,16.58,16.59,16.58,16.59,19100.0,16.58,16.59,16.58,16.59,19100.0
2009-09-21 14:35:00,16.58,16.59,16.58,16.58,11000.0,16.58,16.59,16.58,16.58,11000.0
2009-09-21 14:40:00,16.58,16.59,16.57,16.57,62900.0,16.58,16.59,16.57,16.57,62900.0
2009-09-21 14:45:00,16.57,16.58,16.56,16.57,18900.0,16.57,16.58,16.56,16.57,18900.0
2009-09-21 14:50:00,16.56,16.57,16.56,16.56,35200.0,16.56,16.57,16.56,16.56,35200.0
2009-09-21 14:55:00,16.56,16.57,16.55,16.56,19600.0,16.56,16.57,16.55,16.56,19600.0
2009-09-21 15:00:00,16.56,16.56,16.55,16.56,32800.0,16.56,16.56,16.55,16.56,32800.0
2009-09-21 15:05:00,16.56,16.56,16.55,16.55,18900.0,16.56,16.56,16.55,16.55,18900.0
2009-09-21 15:10:00,16.56,16.56,16.54,16.54,28800.0,16.56,16.56,16.54,16.54,28800.0
2009-09-21 15:15:00,16.55,16.57,16.54,16.57,50500.0,16.55,16.57,16.54,16.57,50500.0
2009-09-21 15:20:00,16.57,16.57,16.56,16.56,16300.0,16.57,16.57,16.56,16.56,16300.0
2009-09-21 15:25:00,16.57,16.57,16.54,16.55,168000.0,16.57,16.57,16.54,16.55,168000.0
2009-09-21 15:30:00,16.55,16.56,16.55,16.56,20500.0,16.55,16.56,16.55,16.56,20500.0
2009-09-21 15:35:00,16.55,16.56,16.54,16.54,41100.0,16.55,16.56,16.54,16.54,41100.0
2009-09-21 15:40:00,16.54,16.56,16.53,16.56,114200.0,16.54,16.56,16.53,16.56,114200.0
2009-09-21 15:45:00,16.55,16.56,16.55,16.55,99400.0,16.55,16.56,16.55,16.55,99400.0
2009-09-21 15:50:00,16.55,16.56,16.54,16.56,146000.0,16.55,16.56,16.54,16.56,146000.0
2009-09-21 15:55:00,16.55,16.56,16.52,16.52,192500.0,16.55,16.56,16.52,16.52,192500.0
2009-09-22 09:30:00,16.94,16.95,16.87,16.92,606100.0,16.94,16.95,16.87,16.92,606100.0
2009-09-22 09:35:00,16.92,16.92,16.89,16.91,257200.0,16.92,16.92,16.89,16.91,257200.0
2009-09-22 09:40:00,16.91,16.93,16.9,16.92,90800.0,16.91,16.93,16.9,16.92,90800.0
2009-09-22 09:45:00,16.91,16.92,16.85,16.87,139900.0,16.91,16.92,16.85,16.87,139900.0
2009-09-22 09:50:00,16.88,16.9,16.87,16.88,150300.0,16.88,16.9,16.87,16.88,150300.0
2009-09-22 09:55:00,16.88,16.92,16.85,16.86,208900.0,16.88,16.92,16.85,16.86,208900.0
2009-09-22 10:00:00,16.86,16.88,16.84,16.88,258900.0,16.86,16.88,16.84,16.88,258900.0
2009-09-22 10:05:00,16.87,16.89,16.85,16.87,134700.0,16.87,16.89,16.85,16.87,134700.0
2009-09-22 10:10:00,16.87,16.92,16.86,16.92,175500.0,16.87,16.92,16.86,16.92,175500.0
2009-09-22 10:15:00,16.92,16.92,16.86,16.87,143300.0,16.92,16.92,16.86,16.87,143300.0
2009-09-22 10:20:00,16.88,16.88,16.85,16.86,123200.0,16.88,16.88,16.85,16.86,123200.0
2009-09-22 10:25:00,16.86,16.87,16.85,16.85,66800.0,16.86,16.87,16.85,16.85,66800.0
2009-09-22 10:30:00,16.84,16.85,16.81,16.82,212000.0,16.84,16.85,16.81,16.82,212000.0
2009-09-22 10:35:00,16.83,16.84,16.81,16.83,97700.0,16.83,16.84,16.81,16.83,97700.0
2009-09-22 10:40:00,16.84,16.85,16.83,16.85,21200.0,16.84,16.85,16.83,16.85,21200.0
2009-09-22 10:45:00,16.86,16.87,16.84,16.86,55300.0,16.86,16.87,16.84,16.86,55300.0
2009-09-22 10:50:00,16.85,16.9,16.85,16.9,123200.0,16.85,16.9,16.85,16.9,123200.0
2009-09-22 10:55:00,16.9,16.92,16.88,16.88,59300.0,16.9,16.92,16.88,16.88,59300.0
2009-09-22 11:00:00,16.89,16.91,16.89,16.91,82800.0,16.89,16.91,16.89,16.91,82800.0
2009-09-22 11:05:00,16.91,16.91,16.88,16.89,34400.0,16.91,16.91,16.88,16.89,34400.0
2009-09-22 11:10:00,16.88,16.92,16.88,16.91,59000.0,16.88,16.92,16.88,16.91,59000.0
2009-09-22 11:15:00,16.92,16.94,16.91,16.93,100100.0,16.92,16.94,16.91,16.93,100100.0
2009-09-22 11:20:00,16.94,16.94,16.9,16.9,91200.0,16.94,16.94,16.9,16.9,91200.0
2009-09-22 11:25:00,16.89,16.89,16.87,16.88,32800.0,16.89,16.89,16.87,16.88,32800.0
2009-09-22 11:30:00,16.88,16.88,16.86,16.86,36400.0,16.88,16.88,16.86,16.86,36400.0
2009-09-22 11:35:00,16.86,16.86,16.82,16.84,81800.0,16.86,16.86,16.82,16.84,81800.0
2009-09-22 11:40:00,16.84,16.88,16.84,16.87,76400.0,16.84,16.88,16.84,16.87,76400.0
2009-09-22 11:45:00,16.87,16.88,16.85,16.87,54500.0,16.87,16.88,16.85,16.87,54500.0
2009-09-22 11:50:00,16.86,16.87,16.85,16.86,49600.0,16.86,16.87,16.85,16.86,49600.0
2009-09-22 11:55:00,16.85,16.86,16.84,16.86,37700.0,16.85,16.86,16.84,16.86,37700.0
2009-09-22 12:00:00,16.85,16.89,16.85,16.87,34300.0,16.85,16.89,16.85,16.87,34300.0
2009-09-22 12:05:00,16.86,16.9,16.86,16.88,35800.0,16.86,16.9,16.86,16.88,35800.0
2009-09-22 12:10:00,16.88,16.89,16.86,16.87,32800.0,16.88,16.89,16.86,16.87,32800.0
2009-09-22 12:15:00,16.88,16.88,16.86,16.87,15200.0,16.88,16.88,16.86,16.87,15200.0
2009-09-22 12:20:00,16.87,16.89,16.86,16.88,84900.0,16.87,16.89,16.86,16.88,84900.0
2009-09-22 12:25:00,16.87,16.88,16.86,16.87,57100.0,16.87,16.88,16.86,16.87,57100.0
2009-09-22 12:30:00,16.87,16.89,16.87,16.88,52200.0,16.87,16.89,16.87,16.88,52200.0
2009-09-22 12:35:00,16.87,16.88,16.86,16.86,34100.0,16.87,16.88,16.86,16.86,34100.0
2009-09-22 12:40:00,16.87,16.89,16.86,16.89,30700.0,16.87,16.89,16.86,16.89,30700.0
2009-09-22 12:45:00,16.88,16.89,16.86,16.87,25600.0,16.88,16.89,16.86,16.87,25600.0
2009-09-22 12:50:00,16.88,16.88,16.86,16.87,24100.0,16.88,16.88,16.86,16.87,24100.0
2009-09-22 12:55:00,16.87,16.87,16.86,16.86,13100.0,16.87,16.87,16.86,16.86,13100.0
2009-09-22 13:00:00,16.87,16.87,16.85,16.85,59800.0,16.87,16.87,16.85,16.85,59800.0
2009-09-22 13:05:00,16.85,16.86,16.84,16.85,72000.0,16.85,16.86,16.84,16.85,72000.0
2009-09-22 13:10:00,16.85,16.87,16.83,16.84,45500.0,16.85,16.87,16.83,16.84,45500.0
2009-09-22 13:15:00,16.84,16.84,16.82,16.84,34100.0,16.84,16.84,16.82,16.84,34100.0
2009-09-22 13:20:00,16.83,16.84,16.8,16.81,118700.0,16.83,16.84,16.8,16.81,118700.0
2009-09-22 13:25:00,16.82,16.82,16.81,16.82,51200.0,16.82,16.82,16.81,16.82,51200.0
2009-09-22 13:30:00,16.82,16.82,16.79,16.8,51200.0,16.82,16.82,16.79,16.8,51200.0
2009-09-22 13:35:00,16.8,16.8,16.78,16.79,28500.0,16.8,16.8,16.78,16.79,28500.0
2009-09-22 13:40:00,16.79,16.8,16.78,16.79,48400.0,16.79,16.8,16.78,16.79,48400.0
2009-09-22 13:45:00,16.78,16.81,16.78,16.81,55300.0,16.78,16.81,16.78,16.81,55300.0
2009-09-22 13:50:00,16.81,16.81,16.8,16.81,31900.0,16.81,16.81,16.8,16.81,31900.0
2009-09-22 13:55:00,16.81,16.81,16.79,16.79,33300.0,16.81,16.81,16.79,16.79,33300.0
2009-09-22 14:00:00,16.78,16.82,16.78,16.8,49700.0,16.78,16.82,16.78,16.8,49700.0
2009-09-22 14:05:00,16.8,16.82,16.8,16.82,11900.0,16.8,16.82,16.8,16.82,11900.0
2009-09-22 14:10:00,16.81,16.82,16.8,16.82,18200.0,16.81,16.82,16.8,16.82,18200.0
2009-09-22 14:15:00,16.82,16.82,16.8,16.8,4700.0,16.82,16.82,16.8,16.8,4700.0
2009-09-22 14:20:00,16.81,16.83,16.8,16.81,37900.0,16.81,16.83,16.8,16.81,37900.0
2009-09-22 14:25:00,16.82,16.82,16.81,16.82,15100.0,16.82,16.82,16.81,16.82,15100.0
2009-09-22 14:30:00,16.82,16.82,16.79,16.81,29200.0,16.82,16.82,16.79,16.81,29200.0
2009-09-22 14:35:00,16.8,16.81,16.79,16.81,36500.0,16.8,16.81,16.79,16.81,36500.0
2009-09-22 14:40:00,16.81,16.81,16.8,16.81,20800.0,16.81,16.81,16.8,16.81,20800.0
2009-09-22 14:45:00,16.81,16.81,16.8,16.81,37300.0,16.81,16.81,16.8,16.81,37300.0
2009-09-22 14:50:00,16.8,16.81,16.79,16.8,64200.0,16.8,16.81,16.79,16.8,64200.0
2009-09-22 14:55:00,16.8,16.81,16.8,16.81,20500.0,16.8,16.81,16.8,16.81,20500.0
2009-09-22 15:00:00,16.81,16.81,16.79,16.8,41500.0,16.81,16.81,16.79,16.8,41500.0
2009-09-22 15:05:00,16.8,16.8,16.79,16.8,60600.0,16.8,16.8,16.79,16.8,60600.0
2009-09-22 15:10:00,16.8,16.8,16.78,16.79,30100.0,16.8,16.8,16.78,16.79,30100.0
2009-09-22 15:15:00,16.78,16.8,16.78,16.8,61900.0,16.78,16.8,16.78,16.8,61900.0
2009-09-22 15:20:00,16.79,16.81,16.79,16.8,66500.0,16.79,16.81,16.79,16.8,66500.0
2009-09-22 15:25:00,16.8,16.81,16.79,16.81,36700.0,16.8,16.81,16.79,16.81,36700.0
2009-09-22 15:30:00,16.81,16.81,16.8,16.8,30700.0,16.81,16.81,16.8,16.8,30700.0
2009-09-22 15:35:00,16.81,16.84,16.8,16.82,252500.0,16.81,16.84,16.8,16.82,252500.0
2009-09-22 15:40:00,16.82,16.85,16.81,16.84,151400.0,16.82,16.85,16.81,16.84,151400.0
2009-09-22 15:45:00,16.83,16.86,16.83,16.84,190200.0,16.83,16.86,16.83,16.84,190200.0
2009-09-22 15:50:00,16.84,16.86,16.84,16.86,84000.0,16.84,16.86,16.84,16.86,84000.0
2009-09-22 15:55:00,16.86,16.88,16.85,16.88,268600.0,16.86,16.88,16.85,16.88,268600.0
2009-09-23 09:30:00,16.68,16.73,16.67,16.72,351600.0,16.68,16.73,16.67,16.72,351600.0
2009-09-23 09:35:00,16.72,16.74,16.7,16.72,132100.0,16.72,16.74,16.7,16.72,132100.0
2009-09-23 09:40:00,16.72,16.73,16.68,16.72,328600.0,16.72,16.73,16.68,16.72,328600.0
2009-09-23 09:45:00,16.72,16.73,16.69,16.73,53400.0,16.72,16.73,16.69,16.73,53400.0
2009-09-23 09:50:00,16.72,16.73,16.68,16.69,101400.0,16.72,16.73,16.68,16.69,101400.0
2009-09-23 09:55:00,16.68,16.69,16.64,16.64,142300.0,16.68,16.69,16.64,16.64,142300.0
2009-09-23 10:00:00,16.65,16.66,16.61,16.63,162200.0,16.65,16.66,16.61,16.63,162200.0
2009-09-23 10:05:00,16.64,16.65,16.62,16.64,110900.0,16.64,16.65,16.62,16.64,110900.0
2009-09-23 10:10:00,16.64,16.69,16.64,16.69,55600.0,16.64,16.69,16.64,16.69,55600.0
2009-09-23 10:15:00,16.68,16.69,16.66,16.68,61200.0,16.68,16.69,16.66,16.68,61200.0
2009-09-23 10:20:00,16.69,16.69,16.66,16.67,31500.0,16.69,16.69,16.66,16.67,31500.0
2009-09-23 10:25:00,16.67,16.67,16.62,16.62,64400.0,16.67,16.67,16.62,16.62,64400.0
2009-09-23 10:30:00,16.62,16.63,16.57,16.61,131600.0,16.62,16.63,16.57,16.61,131600.0
2009-09-23 10:35:00,16.61,16.61,16.4,16.48,860800.0,16.61,16.61,16.4,16.48,860800.0
2009-09-23 10:40:00,16.47,16.51,16.46,16.49,166400.0,16.47,16.51,16.46,16.49,166400.0
2009-09-23 10:45:00,16.49,16.52,16.47,16.52,330100.0,16.49,16.52,16.47,16.52,330100.0
2009-09-23 10:50:00,16.53,16.54,16.49,16.53,178300.0,16.53,16.54,16.49,16.53,178300.0
2009-09-23 10:55:00,16.53,16.56,16.52,16.53,108000.0,16.53,16.56,16.52,16.53,108000.0
2009-09-23 11:00:00,16.53,16.53,16.45,16.46,187100.0,16.53,16.53,16.45,16.46,187100.0
2009-09-23 11:05:00,16.46,16.48,16.46,16.48,38200.0,16.46,16.48,16.46,16.48,38200.0
2009-09-23 11:10:00,16.49,16.5,16.45,16.45,61600.0,16.49,16.5,16.45,16.45,61600.0
2009-09-23 11:15:00,16.46,16.47,16.44,16.44,96400.0,16.46,16.47,16.44,16.44,96400.0
2009-09-23 11:20:00,16.44,16.46,16.43,16.46,59100.0,16.44,16.46,16.43,16.46,59100.0
2009-09-23 11:25:00,16.46,16.51,16.46,16.51,67600.0,16.46,16.51,16.46,16.51,67600.0
2009-09-23 11:30:00,16.51,16.53,16.5,16.51,47600.0,16.51,16.53,16.5,16.51,47600.0
2009-09-23 11:35:00,16.51,16.53,16.46,16.46,109000.0,16.51,16.53,16.46,16.46,109000.0
2009-09-23 11:40:00,16.46,16.51,16.46,16.5,76100.0,16.46,16.51,16.46,16.5,76100.0
2009-09-23 11:45:00,16.51,16.72,16.48,16.5,60400.0,16.51,16.72,16.48,16.5,60400.0
2009-09-23 11:50:00,16.49,16.54,16.49,16.54,42300.0,16.49,16.54,16.49,16.54,42300.0
2009-09-23 11:55:00,16.54,16.55,16.52,16.55,58600.0,16.54,16.55,16.52,16.55,58600.0
2009-09-23 12:00:00,16.55,16.58,16.54,16.58,33300.0,16.55,16.58,16.54,16.58,33300.0
2009-09-23 12:05:00,16.58,16.59,16.56,16.58,60200.0,16.58,16.59,16.56,16.58,60200.0
2009-09-23 12:10:00,16.58,16.59,16.57,16.57,79900.0,16.58,16.59,16.57,16.57,79900.0
2009-09-23 12:15:00,16.57,16.62,16.57,16.62,38900.0,16.57,16.62,16.57,16.62,38900.0
2009-09-23 12:20:00,16.62,16.65,16.62,16.63,61900.0,16.62,16.65,16.62,16.63,61900.0
2009-09-23 12:25:00,16.63,16.64,16.62,16.63,30600.0,16.63,16.64,16.62,16.63,30600.0
2009-09-23 12:30:00,16.63,16.65,16.63,16.63,35500.0,16.63,16.65,16.63,16.63,35500.0
2009-09-23 12:35:00,16.63,16.63,16.61,16.61,16600.0,16.63,16.63,16.61,16.61,16600.0
2009-09-23 12:40:00,16.61,16.62,16.6,16.62,29300.0,16.61,16.62,16.6,16.62,29300.0
2009-09-23 12:45:00,16.61,16.63,16.61,16.62,24800.0,16.61,16.63,16.61,16.62,24800.0
2009-09-23 12:50:00,16.63,16.63,16.6,16.62,31200.0,16.63,16.63,16.6,16.62,31200.0
2009-09-23 12:55:00,16.62,16.62,16.61,16.62,28700.0,16.62,16.62,16.61,16.62,28700.0
2009-09-23 13:00:00,16.61,16.62,16.6,16.6,17100.0,16.61,16.62,16.6,16.6,17100.0
2009-09-23 13:05:00,16.6,16.62,16.6,16.61,30200.0,16.6,16.62,16.6,16.61,30200.0
2009-09-23 13:10:00,16.62,16.62,16.6,16.6,13100.0,16.62,16.62,16.6,16.6,13100.0
2009-09-23 13:15:00,16.6,16.62,16.59,16.61,30300.0,16.6,16.62,16.59,16.61,30300.0
2009-09-23 13:20:00,16.61,16.62,16.6,16.61,29600.0,16.61,16.62,16.6,16.61,29600.0
2009-09-23 13:25:00,16.61,16.63,16.61,16.61,12100.0,16.61,16.63,16.61,16.61,12100.0
2009-09-23 13:30:00,16.62,16.63,16.62,16.62,33400.0,16.62,16.63,16.62,16.62,33400.0
2009-09-23 13:35:00,16.63,16.69,16.63,16.68,124600.0,16.63,16.69,16.63,16.68,124600.0
2009-09-23 13:40:00,16.69,16.69,16.67,16.68,13600.0,16.69,16.69,16.67,16.68,13600.0
2009-09-23 13:45:00,16.69,16.71,16.68,16.7,23400.0,16.69,16.71,16.68,16.7,23400.0
2009-09-23 13:50:00,16.7,16.71,16.68,16.69,19800.0,16.7,16.71,16.68,16.69,19800.0
2009-09-23 13:55:00,16.68,16.69,16.67,16.68,32300.0,16.68,16.69,16.67,16.68,32300.0
2009-09-23 14:00:00,16.68,16.69,16.66,16.69,44700.0,16.68,16.69,16.66,16.69,44700.0
2009-09-23 14:05:00,16.66,16.66,16.63,16.64,45600.0,16.66,16.66,16.63,16.64,45600.0
2009-09-23 14:10:00,16.64,16.65,16.61,16.63,82800.0,16.64,16.65,16.61,16.63,82800.0
2009-09-23 14:15:00,16.63,16.76,16.63,16.73,206600.0,16.63,16.76,16.63,16.73,206600.0
2009-09-23 14:20:00,16.73,16.8,16.7,16.71,298600.0,16.73,16.8,16.7,16.71,298600.0
2009-09-23 14:25:00,16.71,16.74,16.7,16.73,206200.0,16.71,16.74,16.7,16.73,206200.0
2009-09-23 14:30:00,16.73,16.78,16.72,16.74,120100.0,16.73,16.78,16.72,16.74,120100.0
2009-09-23 14:35:00,16.74,16.78,16.73,16.74,162700.0,16.74,16.78,16.73,16.74,162700.0
2009-09-23 14:40:00,16.75,16.76,16.7,16.7,65600.0,16.75,16.76,16.7,16.7,65600.0
2009-09-23 14:45:00,16.7,16.72,16.67,16.69,170000.0,16.7,16.72,16.67,16.69,170000.0
2009-09-23 14:50:00,16.68,16.73,16.68,16.71,32800.0,16.68,16.73,16.68,16.71,32800.0
2009-09-23 14:55:00,16.71,16.72,16.66,16.67,147700.0,16.71,16.72,16.66,16.67,147700.0
2009-09-23 15:00:00,16.67,16.73,16.67,16.73,59100.0,16.67,16.73,16.67,16.73,59100.0
2009-09-23 15:05:00,16.72,16.73,16.7,16.7,36100.0,16.72,16.73,16.7,16.7,36100.0
2009-09-23 15:10:00,16.7,16.72,16.67,16.67,119900.0,16.7,16.72,16.67,16.67,119900.0
2009-09-23 15:15:00,16.67,16.69,16.66,16.68,188200.0,16.67,16.69,16.66,16.68,188200.0
2009-09-23 15:20:00,16.67,16.68,16.66,16.66,62300.0,16.67,16.68,16.66,16.66,62300.0
2009-09-23 15:25:00,16.67,16.67,16.62,16.62,108800.0,16.67,16.67,16.62,16.62,108800.0
2009-09-23 15:30:00,16.62,16.62,16.59,16.59,90400.0,16.62,16.62,16.59,16.59,90400.0
2009-09-23 15:35:00,16.59,16.62,16.59,16.59,119800.0,16.59,16.62,16.59,16.59,119800.0
2009-09-23 15:40:00,16.6,16.61,16.59,16.59,87500.0,16.6,16.61,16.59,16.59,87500.0
2009-09-23 15:45:00,16.59,16.6,16.53,16.55,158700.0,16.59,16.6,16.53,16.55,158700.0
2009-09-23 15:50:00,16.55,16.55,16.5,16.55,199600.0,16.55,16.55,16.5,16.55,199600.0
2009-09-23 15:55:00,16.55,16.57,16.54,16.56,264500.0,16.55,16.57,16.54,16.56,264500.0
2009-09-24 09:30:00,16.56,16.59,16.56,16.57,183400.0,16.56,16.59,16.56,16.57,183400.0
2009-09-24 09:35:00,16.57,16.57,16.53,16.57,98900.0,16.57,16.57,16.53,16.57,98900.0
2009-09-24 09:40:00,16.56,16.58,16.5,16.51,308600.0,16.56,16.58,16.5,16.51,308600.0
2009-09-24 09:45:00,16.51,16.56,16.49,16.55,312000.0,16.51,16.56,16.49,16.55,312000.0
2009-09-24 09:50:00,16.55,16.56,16.51,16.51,81400.0,16.55,16.56,16.51,16.51,81400.0
2009-09-24 09:55:00,16.51,16.51,16.46,16.48,193400.0,16.51,16.51,16.46,16.48,193400.0
2009-09-24 10:00:00,16.48,16.48,16.41,16.41,276500.0,16.48,16.48,16.41,16.41,276500.0
2009-09-24 10:05:00,16.41,16.41,16.28,16.32,634600.0,16.41,16.41,16.28,16.32,634600.0
2009-09-24 10:10:00,16.32,16.4,16.28,16.36,424800.0,16.32,16.4,16.28,16.36,424800.0
2009-09-24 10:15:00,16.35,16.36,16.2,16.2,527900.0,16.35,16.36,16.2,16.2,527900.0
2009-09-24 10:20:00,16.2,16.22,16.06,16.14,1045800.0,16.2,16.22,16.06,16.14,1045800.0
2009-09-24 10:25:00,16.14,16.16,16.1,16.15,315300.0,16.14,16.16,16.1,16.15,315300.0
2009-09-24 10:30:00,16.15,16.18,16.14,16.16,204800.0,16.15,16.18,16.14,16.16,204800.0
2009-09-24 10:35:00,16.15,16.17,16.05,16.05,430500.0,16.15,16.17,16.05,16.05,430500.0
2009-09-24 10:40:00,16.05,16.08,15.96,15.98,1150400.0,16.05,16.08,15.96,15.98,1150400.0
2009-09-24 10:45:00,15.99,16.06,15.98,16.06,311100.0,15.99,16.06,15.98,16.06,311100.0
2009-09-24 10:50:00,16.06,16.09,16.04,16.09,190500.0,16.06,16.09,16.04,16.09,190500.0
2009-09-24 10:55:00,16.09,16.12,16.07,16.08,158100.0,16.09,16.12,16.07,16.08,158100.0
2009-09-24 11:00:00,16.07,16.07,16.0,16.01,182700.0,16.07,16.07,16.0,16.01,182700.0
2009-09-24 11:05:00,16.01,16.06,16.0,16.04,214100.0,16.01,16.06,16.0,16.04,214100.0
2009-09-24 11:10:00,16.05,16.09,16.03,16.09,129200.0,16.05,16.09,16.03,16.09,129200.0
2009-09-24 11:15:00,16.09,16.12,16.0,16.08,671900.0,16.09,16.12,16.0,16.08,671900.0
2009-09-24 11:20:00,16.08,16.1,16.05,16.05,222200.0,16.08,16.1,16.05,16.05,222200.0
2009-09-24 11:25:00,16.06,16.08,16.03,16.04,232400.0,16.06,16.08,16.03,16.04,232400.0
2009-09-24 11:30:00,16.04,16.07,15.98,15.98,216500.0,16.04,16.07,15.98,15.98,216500.0
2009-09-24 11:35:00,15.99,16.03,15.98,16.02,108700.0,15.99,16.03,15.98,16.02,108700.0
2009-09-24 11:40:00,16.03,16.04,16.0,16.03,126400.0,16.03,16.04,16.0,16.03,126400.0
2009-09-24 11:45:00,16.04,16.04,16.01,16.02,107400.0,16.04,16.04,16.01,16.02,107400.0
2009-09-24 11:50:00,16.02,16.02,15.98,15.98,314800.0,16.02,16.02,15.98,15.98,314800.0
2009-09-24 11:55:00,15.98,16.02,15.98,16.0,144500.0,15.98,16.02,15.98,16.0,144500.0
2009-09-24 12:00:00,16.0,16.03,15.98,16.03,351100.0,16.0,16.03,15.98,16.03,351100.0
2009-09-24 12:05:00,16.02,16.05,16.0,16.04,148500.0,16.02,16.05,16.0,16.04,148500.0
2009-09-24 12:10:00,16.04,16.05,16.02,16.04,103300.0,16.04,16.05,16.02,16.04,103300.0
2009-09-24 12:15:00,16.03,16.05,16.03,16.04,37000.0,16.03,16.05,16.03,16.04,37000.0
2009-09-24 12:20:00,16.05,16.07,16.02,16.03,102300.0,16.05,16.07,16.02,16.03,102300.0
2009-09-24 12:25:00,16.03,16.04,16.03,16.03,25200.0,16.03,16.04,16.03,16.03,25200.0
2009-09-24 12:30:00,16.04,16.06,16.02,16.03,142100.0,16.04,16.06,16.02,16.03,142100.0
2009-09-24 12:35:00,16.04,16.06,16.01,16.05,82400.0,16.04,16.06,16.01,16.05,82400.0
2009-09-24 12:40:00,16.06,16.07,16.03,16.04,396300.0,16.06,16.07,16.03,16.04,396300.0
2009-09-24 12:45:00,16.05,16.05,16.03,16.03,92200.0,16.05,16.05,16.03,16.03,92200.0
2009-09-24 12:50:00,16.04,16.07,16.03,16.06,57500.0,16.04,16.07,16.03,16.06,57500.0
2009-09-24 12:55:00,16.06,16.06,15.99,16.0,145300.0,16.06,16.06,15.99,16.0,145300.0
2009-09-24 13:00:00,16.01,16.02,16.0,16.01,62200.0,16.01,16.02,16.0,16.01,62200.0
2009-09-24 13:05:00,16.01,16.03,16.0,16.02,47900.0,16.01,16.03,16.0,16.02,47900.0
2009-09-24 13:10:00,16.02,16.04,16.02,16.04,34200.0,16.02,16.04,16.02,16.04,34200.0
2009-09-24 13:15:00,16.04,16.04,16.0,16.01,52400.0,16.04,16.04,16.0,16.01,52400.0
2009-09-24 13:20:00,16.0,16.02,15.99,16.01,44500.0,16.0,16.02,15.99,16.01,44500.0
2009-09-24 13:25:00,16.01,16.05,16.01,16.05,36300.0,16.01,16.05,16.01,16.05,36300.0
2009-09-24 13:30:00,16.04,16.06,16.03,16.04,37200.0,16.04,16.06,16.03,16.04,37200.0
2009-09-24 13:35:00,16.04,16.07,16.02,16.03,97000.0,16.04,16.07,16.02,16.03,97000.0
2009-09-24 13:40:00,16.03,16.03,15.92,15.93,481200.0,16.03,16.03,15.92,15.93,481200.0
2009-09-24 13:45:00,15.95,15.98,15.95,15.96,237900.0,15.95,15.98,15.95,15.96,237900.0
2009-09-24 13:50:00,15.96,15.97,15.89,15.89,323700.0,15.96,15.97,15.89,15.89,323700.0
2009-09-24 13:55:00,15.89,15.95,15.88,15.93,145400.0,15.89,15.95,15.88,15.93,145400.0
2009-09-24 14:00:00,15.93,15.96,15.93,15.96,224100.0,15.93,15.96,15.93,15.96,224100.0
2009-09-24 14:05:00,15.96,15.96,15.95,15.96,101400.0,15.96,15.96,15.95,15.96,101400.0
2009-09-24 14:10:00,15.96,15.99,15.95,15.97,159500.0,15.96,15.99,15.95,15.97,159500.0
2009-09-24 14:15:00,15.96,15.97,15.94,15.96,34100.0,15.96,15.97,15.94,15.96,34100.0
2009-09-24 14:20:00,15.95,15.98,15.95,15.95,92000.0,15.95,15.98,15.95,15.95,92000.0
2009-09-24 14:25:00,15.95,16.01,15.95,16.0,237200.0,15.95,16.01,15.95,16.0,237200.0
2009-09-24 14:30:00,16.01,16.03,15.99,16.02,287600.0,16.01,16.03,15.99,16.02,287600.0
2009-09-24 14:35:00,16.02,16.03,16.0,16.02,90400.0,16.02,16.03,16.0,16.02,90400.0
2009-09-24 14:40:00,16.02,16.03,15.99,16.0,129300.0,16.02,16.03,15.99,16.0,129300.0
2009-09-24 14:45:00,15.99,16.01,15.97,15.97,39800.0,15.99,16.01,15.97,15.97,39800.0
2009-09-24 14:50:00,15.98,15.98,15.96,15.98,108100.0,15.98,15.98,15.96,15.98,108100.0
2009-09-24 14:55:00,15.98,16.01,15.98,16.01,37200.0,15.98,16.01,15.98,16.01,37200.0
2009-09-24 15:00:00,16.01,16.02,16.01,16.02,46700.0,16.01,16.02,16.01,16.02,46700.0
2009-09-24 15:05:00,16.01,16.02,16.0,16.01,70600.0,16.01,16.02,16.0,16.01,70600.0
2009-09-24 15:10:00,16.01,16.04,16.01,16.04,84600.0,16.01,16.04,16.01,16.04,84600.0
2009-09-24 15:15:00,16.03,16.04,16.02,16.02,37900.0,16.03,16.04,16.02,16.02,37900.0
2009-09-24 15:20:00,16.03,16.03,16.01,16.03,60900.0,16.03,16.03,16.01,16.03,60900.0
2009-09-24 15:25:00,16.03,16.03,16.0,16.01,49800.0,16.03,16.03,16.0,16.01,49800.0
2009-09-24 15:30:00,16.02,16.03,16.01,16.01,32200.0,16.02,16.03,16.01,16.01,32200.0
2009-09-24 15:35:00,16.02,16.02,15.99,16.0,59700.0,16.02,16.02,15.99,16.0,59700.0
2009-09-24 15:40:00,16.0,16.01,15.99,15.99,181200.0,16.0,16.01,15.99,15.99,181200.0
2009-09-24 15:45:00,16.0,16.02,15.99,16.01,82400.0,16.0,16.02,15.99,16.01,82400.0
2009-09-24 15:50:00,16.0,16.02,16.0,16.02,136500.0,16.0,16.02,16.0,16.02,136500.0
2009-09-24 15:55:00,16.02,16.04,15.97,15.98,564400.0,16.02,16.04,15.97,15.98,564400.0
2009-09-25 09:30:00,15.78,15.84,15.76,15.78,845400.0,15.78,15.84,15.76,15.78,845400.0
2009-09-25 09:35:00,15.78,15.78,15.74,15.74,292800.0,15.78,15.78,15.74,15.74,292800.0
2009-09-25 09:40:00,15.75,15.8,15.72,15.8,238600.0,15.75,15.8,15.72,15.8,238600.0
2009-09-25 09:45:00,15.79,15.8,15.76,15.77,126000.0,15.79,15.8,15.76,15.77,126000.0
2009-09-25 09:50:00,15.77,15.78,15.74,15.78,166400.0,15.77,15.78,15.74,15.78,166400.0
2009-09-25 09:55:00,15.78,15.84,15.78,15.8,349000.0,15.78,15.84,15.78,15.8,349000.0
2009-09-25 10:00:00,15.8,15.88,15.77,15.86,364500.0,15.8,15.88,15.77,15.86,364500.0
2009-09-25 10:05:00,15.86,15.92,15.86,15.92,149800.0,15.86,15.92,15.86,15.92,149800.0
2009-09-25 10:10:00,15.92,15.92,15.86,15.86,191600.0,15.92,15.92,15.86,15.86,191600.0
2009-09-25 10:15:00,15.86,15.89,15.86,15.88,75300.0,15.86,15.89,15.86,15.88,75300.0
2009-09-25 10:20:00,15.89,15.93,15.87,15.9,144400.0,15.89,15.93,15.87,15.9,144400.0
2009-09-25 10:25:00,15.9,15.91,15.88,15.89,121600.0,15.9,15.91,15.88,15.89,121600.0
2009-09-25 10:30:00,15.89,15.92,15.88,15.89,136000.0,15.89,15.92,15.88,15.89,136000.0
2009-09-25 10:35:00,15.89,15.9,15.85,15.85,135100.0,15.89,15.9,15.85,15.85,135100.0
2009-09-25 10:40:00,15.85,15.89,15.85,15.88,48500.0,15.85,15.89,15.85,15.88,48500.0
2009-09-25 10:45:00,15.88,15.92,15.88,15.89,104200.0,15.88,15.92,15.88,15.89,104200.0
2009-09-25 10:50:00,15.9,15.91,15.86,15.87,98000.0,15.9,15.91,15.86,15.87,98000.0
2009-09-25 10:55:00,15.88,15.9,15.86,15.88,42900.0,15.88,15.9,15.86,15.88,42900.0
2009-09-25 11:00:00,15.88,15.9,15.87,15.9,56600.0,15.88,15.9,15.87,15.9,56600.0
2009-09-25 11:05:00,15.9,15.92,15.9,15.91,79500.0,15.9,15.92,15.9,15.91,79500.0
2009-09-25 11:10:00,15.91,15.92,15.86,15.88,57300.0,15.91,15.92,15.86,15.88,57300.0
2009-09-25 11:15:00,15.89,15.89,15.87,15.88,29900.0,15.89,15.89,15.87,15.88,29900.0
2009-09-25 11:20:00,15.88,15.92,15.88,15.91,35900.0,15.88,15.92,15.88,15.91,35900.0
2009-09-25 11:25:00,15.9,15.93,15.87,15.92,58900.0,15.9,15.93,15.87,15.92,58900.0
2009-09-25 11:30:00,15.92,15.94,15.89,15.89,69300.0,15.92,15.94,15.89,15.89,69300.0
2009-09-25 11:35:00,15.89,15.91,15.88,15.89,60900.0,15.89,15.91,15.88,15.89,60900.0
2009-09-25 11:40:00,15.9,15.91,15.89,15.89,32700.0,15.9,15.91,15.89,15.89,32700.0
2009-09-25 11:45:00,15.9,15.9,15.88,15.89,37600.0,15.9,15.9,15.88,15.89,37600.0
2009-09-25 11:50:00,15.89,15.9,15.88,15.88,82500.0,15.89,15.9,15.88,15.88,82500.0
2009-09-25 11:55:00,15.88,15.89,15.81,15.82,62000.0,15.88,15.89,15.81,15.82,62000.0
2009-09-25 12:00:00,15.82,15.85,15.82,15.84,51600.0,15.82,15.85,15.82,15.84,51600.0
2009-09-25 12:05:00,15.85,15.87,15.84,15.86,33300.0,15.85,15.87,15.84,15.86,33300.0
2009-09-25 12:10:00,15.86,15.86,15.83,15.84,26700.0,15.86,15.86,15.83,15.84,26700.0
2009-09-25 12:15:00,15.84,15.84,15.79,15.82,85400.0,15.84,15.84,15.79,15.82,85400.0
2009-09-25 12:20:00,15.81,15.81,15.75,15.77,90300.0,15.81,15.81,15.75,15.77,90300.0
2009-09-25 12:25:00,15.77,15.8,15.77,15.79,64600.0,15.77,15.8,15.77,15.79,64600.0
2009-09-25 12:30:00,15.79,15.86,15.79,15.84,82200.0,15.79,15.86,15.79,15.84,82200.0
2009-09-25 12:35:00,15.83,15.85,15.82,15.83,110200.0,15.83,15.85,15.82,15.83,110200.0
2009-09-25 12:40:00,15.83,15.85,15.83,15.84,30800.0,15.83,15.85,15.83,15.84,30800.0
2009-09-25 12:45:00,15.82,15.84,15.81,15.84,61600.0,15.82,15.84,15.81,15.84,61600.0
2009-09-25 12:50:00,15.83,15.84,15.82,15.82,22500.0,15.83,15.84,15.82,15.82,22500.0
2009-09-25 12:55:00,15.83,15.83,15.81,15.81,37100.0,15.83,15.83,15.81,15.81,37100.0
2009-09-25 13:00:00,15.82,15.83,15.81,15.81,36100.0,15.82,15.83,15.81,15.81,36100.0
2009-09-25 13:05:00,15.82,15.83,15.81,15.81,11200.0,15.82,15.83,15.81,15.81,11200.0
2009-09-25 13:10:00,15.81,15.82,15.78,15.79,31200.0,15.81,15.82,15.78,15.79,31200.0
2009-09-25 13:15:00,15.79,15.79,15.75,15.77,140400.0,15.79,15.79,15.75,15.77,140400.0
2009-09-25 13:20:00,15.77,15.79,15.76,15.77,55400.0,15.77,15.79,15.76,15.77,55400.0
2009-09-25 13:25:00,15.77,15.81,15.76,15.79,114200.0,15.77,15.81,15.76,15.79,114200.0
2009-09-25 13:30:00,15.78,15.79,15.77,15.77,106300.0,15.78,15.79,15.77,15.77,106300.0
2009-09-25 13:35:00,15.76,15.78,15.76,15.76,29300.0,15.76,15.78,15.76,15.76,29300.0
2009-09-25 13:40:00,15.76,15.78,15.76,15.77,19900.0,15.76,15.78,15.76,15.77,19900.0
2009-09-25 13:45:00,15.77,15.78,15.75,15.75,49800.0,15.77,15.78,15.75,15.75,49800.0
2009-09-25 13:50:00,15.76,15.77,15.75,15.77,26800.0,15.76,15.77,15.75,15.77,26800.0
2009-09-25 13:55:00,15.77,15.79,15.76,15.79,32200.0,15.77,15.79,15.76,15.79,32200.0
2009-09-25 14:00:00,15.78,15.82,15.78,15.79,77300.0,15.78,15.82,15.78,15.79,77300.0
2009-09-25 14:05:00,15.78,15.83,15.78,15.79,37600.0,15.78,15.83,15.78,15.79,37600.0
2009-09-25 14:10:00,15.79,15.82,15.78,15.81,59000.0,15.79,15.82,15.78,15.81,59000.0
2009-09-25 14:15:00,15.82,15.82,15.79,15.8,54400.0,15.82,15.82,15.79,15.8,54400.0
2009-09-25 14:20:00,15.79,15.81,15.79,15.79,33200.0,15.79,15.81,15.79,15.79,33200.0
2009-09-25 14:25:00,15.79,15.8,15.77,15.78,31900.0,15.79,15.8,15.77,15.78,31900.0
2009-09-25 14:30:00,15.78,15.81,15.77,15.81,21700.0,15.78,15.81,15.77,15.81,21700.0
2009-09-25 14:35:00,15.8,15.82,15.79,15.82,26900.0,15.8,15.82,15.79,15.82,26900.0
2009-09-25 14:40:00,15.82,15.82,15.79,15.8,22300.0,15.82,15.82,15.79,15.8,22300.0
2009-09-25 14:45:00,15.8,15.81,15.79,15.81,24400.0,15.8,15.81,15.79,15.81,24400.0
2009-09-25 14:50:00,15.81,15.81,15.8,15.81,39800.0,15.81,15.81,15.8,15.81,39800.0
2009-09-25 14:55:00,15.81,15.81,15.8,15.8,39000.0,15.81,15.81,15.8,15.8,39000.0
2009-09-25 15:00:00,15.8,15.81,15.78,15.8,57100.0,15.8,15.81,15.78,15.8,57100.0
2009-09-25 15:05:00,15.8,15.81,15.79,15.79,43100.0,15.8,15.81,15.79,15.79,43100.0
2009-09-25 15:10:00,15.79,15.79,15.77,15.77,45900.0,15.79,15.79,15.77,15.77,45900.0
2009-09-25 15:15:00,15.78,15.78,15.77,15.78,34400.0,15.78,15.78,15.77,15.78,34400.0
2009-09-25 15:20:00,15.78,15.79,15.77,15.78,79000.0,15.78,15.79,15.77,15.78,79000.0
2009-09-25 15:25:00,15.78,15.79,15.77,15.77,41800.0,15.78,15.79,15.77,15.77,41800.0
2009-09-25 15:30:00,15.77,15.78,15.77,15.77,37600.0,15.77,15.78,15.77,15.77,37600.0
2009-09-25 15:35:00,15.78,15.79,15.77,15.78,116300.0,15.78,15.79,15.77,15.78,116300.0
2009-09-25 15:40:00,15.78,15.78,15.75,15.75,191700.0,15.78,15.78,15.75,15.75,191700.0
2009-09-25 15:45:00,15.76,15.76,15.74,15.75,65600.0,15.76,15.76,15.74,15.75,65600.0
2009-09-25 15:50:00,15.75,15.77,15.74,15.75,484000.0,15.75,15.77,15.74,15.75,484000.0
2009-09-25 15:55:00,15.75,15.76,15.72,15.74,357800.0,15.75,15.76,15.72,15.74,357800.0
2009-09-28 09:30:00,15.73,15.79,15.73,15.77,248100.0,15.73,15.79,15.73,15.77,248100.0
2009-09-28 09:35:00,15.77,15.79,15.76,15.77,75800.0,15.77,15.79,15.76,15.77,75800.0
2009-09-28 09:40:00,15.77,15.88,15.73,15.76,94600.0,15.77,15.88,15.73,15.76,94600.0
2009-09-28 09:45:00,15.76,15.82,15.76,15.79,104100.0,15.76,15.82,15.76,15.79,104100.0
2009-09-28 09:50:00,15.79,15.81,15.77,15.78,57900.0,15.79,15.81,15.77,15.78,57900.0
2009-09-28 09:55:00,15.78,15.79,15.75,15.76,170400.0,15.78,15.79,15.75,15.76,170400.0
2009-09-28 10:00:00,15.77,15.81,15.77,15.8,136600.0,15.77,15.81,15.77,15.8,136600.0
2009-09-28 10:05:00,15.8,15.84,15.8,15.82,101200.0,15.8,15.84,15.8,15.82,101200.0
2009-09-28 10:10:00,15.82,15.83,15.8,15.83,101200.0,15.82,15.83,15.8,15.83,101200.0
2009-09-28 10:15:00,15.82,15.87,15.82,15.87,127600.0,15.82,15.87,15.82,15.87,127600.0
2009-09-28 10:20:00,15.87,15.92,15.86,15.91,189700.0,15.87,15.92,15.86,15.91,189700.0
2009-09-28 10:25:00,15.91,15.92,15.89,15.9,155400.0,15.91,15.92,15.89,15.9,155400.0
2009-09-28 10:30:00,15.9,15.95,15.9,15.92,247000.0,15.9,15.95,15.9,15.92,247000.0
2009-09-28 10:35:00,15.93,15.96,15.92,15.93,171100.0,15.93,15.96,15.92,15.93,171100.0
2009-09-28 10:40:00,15.93,15.94,15.91,15.91,38100.0,15.93,15.94,15.91,15.91,38100.0
2009-09-28 10:45:00,15.92,15.94,15.88,15.89,45500.0,15.92,15.94,15.88,15.89,45500.0
2009-09-28 10:50:00,15.89,15.92,15.87,15.87,38800.0,15.89,15.92,15.87,15.87,38800.0
2009-09-28 10:55:00,15.87,15.88,15.86,15.87,40900.0,15.87,15.88,15.86,15.87,40900.0
2009-09-28 11:00:00,15.87,15.9,15.85,15.89,67100.0,15.87,15.9,15.85,15.89,67100.0
2009-09-28 11:05:00,15.91,15.92,15.9,15.9,36700.0,15.91,15.92,15.9,15.9,36700.0
2009-09-28 11:10:00,15.91,15.92,15.9,15.9,52100.0,15.91,15.92,15.9,15.9,52100.0
2009-09-28 11:15:00,15.9,15.94,15.9,15.93,35400.0,15.9,15.94,15.9,15.93,35400.0
2009-09-28 11:20:00,15.93,15.99,15.93,15.97,85700.0,15.93,15.99,15.93,15.97,85700.0
2009-09-28 11:25:00,15.97,15.97,15.93,15.94,55300.0,15.97,15.97,15.93,15.94,55300.0
2009-09-28 11:30:00,15.95,16.0,15.95,15.96,80300.0,15.95,16.0,15.95,15.96,80300.0
2009-09-28 11:35:00,15.96,15.96,15.92,15.94,52900.0,15.96,15.96,15.92,15.94,52900.0
2009-09-28 11:40:00,15.95,15.96,15.9,15.92,80400.0,15.95,15.96,15.9,15.92,80400.0
2009-09-28 11:45:00,15.91,15.93,15.91,15.93,29600.0,15.91,15.93,15.91,15.93,29600.0
2009-09-28 11:50:00,15.93,15.97,15.92,15.96,72300.0,15.93,15.97,15.92,15.96,72300.0
2009-09-28 11:55:00,15.96,15.97,15.94,15.96,55900.0,15.96,15.97,15.94,15.96,55900.0
2009-09-28 12:00:00,15.97,15.99,15.96,15.97,77900.0,15.97,15.99,15.96,15.97,77900.0
2009-09-28 12:05:00,15.98,16.03,15.97,15.98,119600.0,15.98,16.03,15.97,15.98,119600.0
2009-09-28 12:10:00,15.98,16.01,15.96,16.0,48100.0,15.98,16.01,15.96,16.0,48100.0
2009-09-28 12:15:00,16.01,16.01,15.98,15.99,61900.0,16.01,16.01,15.98,15.99,61900.0
2009-09-28 12:20:00,15.99,16.0,15.98,15.98,18000.0,15.99,16.0,15.98,15.98,18000.0
2009-09-28 12:25:00,15.98,15.99,15.98,15.99,54000.0,15.98,15.99,15.98,15.99,54000.0
2009-09-28 12:30:00,15.98,16.0,15.98,16.0,59300.0,15.98,16.0,15.98,16.0,59300.0
2009-09-28 12:35:00,15.99,15.99,15.98,15.99,27300.0,15.99,15.99,15.98,15.99,27300.0
2009-09-28 12:40:00,15.99,16.0,15.98,15.99,29800.0,15.99,16.0,15.98,15.99,29800.0
2009-09-28 12:45:00,16.0,16.0,15.97,15.97,33900.0,16.0,16.0,15.97,15.97,33900.0
2009-09-28 12:50:00,15.97,15.98,15.93,15.94,91800.0,15.97,15.98,15.93,15.94,91800.0
2009-09-28 12:55:00,15.94,15.95,15.92,15.95,87200.0,15.94,15.95,15.92,15.95,87200.0
2009-09-28 13:00:00,15.94,15.95,15.9,15.91,135500.0,15.94,15.95,15.9,15.91,135500.0
2009-09-28 13:05:00,15.91,15.92,15.9,15.92,66500.0,15.91,15.92,15.9,15.92,66500.0
2009-09-28 13:10:00,15.92,15.94,15.92,15.93,27800.0,15.92,15.94,15.92,15.93,27800.0
2009-09-28 13:15:00,15.94,15.94,15.92,15.93,26300.0,15.94,15.94,15.92,15.93,26300.0
2009-09-28 13:20:00,15.92,15.93,15.89,15.9,53700.0,15.92,15.93,15.89,15.9,53700.0
2009-09-28 13:25:00,15.91,15.93,15.91,15.93,33000.0,15.91,15.93,15.91,15.93,33000.0
2009-09-28 13:30:00,15.93,15.94,15.92,15.93,18700.0,15.93,15.94,15.92,15.93,18700.0
2009-09-28 13:35:00,15.92,15.93,15.91,15.92,24000.0,15.92,15.93,15.91,15.92,24000.0
2009-09-28 13:40:00,15.92,15.93,15.92,15.93,11500.0,15.92,15.93,15.92,15.93,11500.0
2009-09-28 13:45:00,15.93,15.93,15.92,15.92,21500.0,15.93,15.93,15.92,15.92,21500.0
2009-09-28 13:50:00,15.92,15.92,15.91,15.92,41700.0,15.92,15.92,15.91,15.92,41700.0
2009-09-28 13:55:00,15.91,15.92,15.9,15.91,41300.0,15.91,15.92,15.9,15.91,41300.0
2009-09-28 14:00:00,15.91,15.92,15.9,15.9,20800.0,15.91,15.92,15.9,15.9,20800.0
2009-09-28 14:05:00,15.9,15.91,15.89,15.89,23800.0,15.9,15.91,15.89,15.89,23800.0
2009-09-28 14:10:00,15.89,15.9,15.88,15.89,29300.0,15.89,15.9,15.88,15.89,29300.0
2009-09-28 14:15:00,15.9,15.92,15.9,15.91,62500.0,15.9,15.92,15.9,15.91,62500.0
2009-09-28 14:20:00,15.92,15.94,15.92,15.93,52100.0,15.92,15.94,15.92,15.93,52100.0
2009-09-28 14:25:00,15.92,15.94,15.92,15.93,24400.0,15.92,15.94,15.92,15.93,24400.0
2009-09-28 14:30:00,15.92,15.94,15.92,15.92,24800.0,15.92,15.94,15.92,15.92,24800.0
2009-09-28 14:35:00,15.93,15.94,15.92,15.92,23000.0,15.93,15.94,15.92,15.92,23000.0
2009-09-28 14:40:00,15.92,15.94,15.9,15.9,36200.0,15.92,15.94,15.9,15.9,36200.0
2009-09-28 14:45:00,15.91,15.92,15.88,15.9,21100.0,15.91,15.92,15.88,15.9,21100.0
2009-09-28 14:50:00,15.91,15.92,15.9,15.9,11400.0,15.91,15.92,15.9,15.9,11400.0
2009-09-28 14:55:00,15.9,15.91,15.87,15.87,77900.0,15.9,15.91,15.87,15.87,77900.0
2009-09-28 15:00:00,15.88,15.89,15.87,15.89,60200.0,15.88,15.89,15.87,15.89,60200.0
2009-09-28 15:05:00,15.89,15.9,15.88,15.89,22300.0,15.89,15.9,15.88,15.89,22300.0
2009-09-28 15:10:00,15.9,15.9,15.87,15.87,24600.0,15.9,15.9,15.87,15.87,24600.0
2009-09-28 15:15:00,15.87,15.89,15.87,15.89,50100.0,15.87,15.89,15.87,15.89,50100.0
2009-09-28 15:20:00,15.89,15.9,15.87,15.88,71900.0,15.89,15.9,15.87,15.88,71900.0
2009-09-28 15:25:00,15.88,15.9,15.87,15.89,87700.0,15.88,15.9,15.87,15.89,87700.0
2009-09-28 15:30:00,15.88,15.9,15.88,15.89,169800.0,15.88,15.9,15.88,15.89,169800.0
2009-09-28 15:35:00,15.89,15.91,15.88,15.89,216300.0,15.89,15.91,15.88,15.89,216300.0
2009-09-28 15:40:00,15.9,15.9,15.88,15.88,127200.0,15.9,15.9,15.88,15.88,127200.0
2009-09-28 15:45:00,15.88,15.88,15.87,15.87,32000.0,15.88,15.88,15.87,15.87,32000.0
2009-09-28 15:50:00,15.87,15.88,15.86,15.88,82400.0,15.87,15.88,15.86,15.88,82400.0
2009-09-28 15:55:00,15.88,15.9,15.87,15.9,104800.0,15.88,15.9,15.87,15.9,104800.0
2009-09-29 09:30:00,15.88,15.92,15.85,15.9,136400.0,15.88,15.92,15.85,15.9,136400.0
2009-09-29 09:35:00,15.9,15.94,15.89,15.92,101700.0,15.9,15.94,15.89,15.92,101700.0
2009-09-29 09:40:00,15.92,15.93,15.89,15.9,62600.0,15.92,15.93,15.89,15.9,62600.0
2009-09-29 09:45:00,15.9,15.91,15.85,15.85,85400.0,15.9,15.91,15.85,15.85,85400.0
2009-09-29 09:50:00,15.86,15.89,15.86,15.86,63700.0,15.86,15.89,15.86,15.86,63700.0
2009-09-29 09:55:00,15.87,15.91,15.87,15.88,73400.0,15.87,15.91,15.87,15.88,73400.0
2009-09-29 10:00:00,15.88,15.88,15.78,15.8,261800.0,15.88,15.88,15.78,15.8,261800.0
2009-09-29 10:05:00,15.8,15.86,15.8,15.84,80400.0,15.8,15.86,15.8,15.84,80400.0
2009-09-29 10:10:00,15.85,15.89,15.84,15.88,72800.0,15.85,15.89,15.84,15.88,72800.0
2009-09-29 10:15:00,15.87,15.87,15.84,15.86,114800.0,15.87,15.87,15.84,15.86,114800.0
2009-09-29 10:20:00,15.86,15.87,15.83,15.83,47400.0,15.86,15.87,15.83,15.83,47400.0
2009-09-29 10:25:00,15.83,15.85,15.83,15.85,49000.0,15.83,15.85,15.83,15.85,49000.0
2009-09-29 10:30:00,15.84,15.86,15.84,15.86,30200.0,15.84,15.86,15.84,15.86,30200.0
2009-09-29 10:35:00,15.86,15.9,15.86,15.89,52600.0,15.86,15.9,15.86,15.89,52600.0
2009-09-29 10:40:00,15.89,15.92,15.88,15.88,72700.0,15.89,15.92,15.88,15.88,72700.0
2009-09-29 10:45:00,15.88,15.92,15.88,15.91,47600.0,15.88,15.92,15.88,15.91,47600.0
2009-09-29 10:50:00,15.9,15.92,15.88,15.89,125400.0,15.9,15.92,15.88,15.89,125400.0
2009-09-29 10:55:00,15.89,15.92,15.85,15.87,136100.0,15.89,15.92,15.85,15.87,136100.0
2009-09-29 11:00:00,15.88,15.88,15.84,15.85,83200.0,15.88,15.88,15.84,15.85,83200.0
2009-09-29 11:05:00,15.84,15.88,15.84,15.88,60900.0,15.84,15.88,15.84,15.88,60900.0
2009-09-29 11:10:00,15.86,15.87,15.85,15.85,34700.0,15.86,15.87,15.85,15.85,34700.0
2009-09-29 11:15:00,15.86,15.88,15.85,15.86,25800.0,15.86,15.88,15.85,15.86,25800.0
2009-09-29 11:20:00,15.87,15.89,15.86,15.89,44300.0,15.87,15.89,15.86,15.89,44300.0
2009-09-29 11:25:00,15.89,15.92,15.89,15.9,39100.0,15.89,15.92,15.89,15.9,39100.0
2009-09-29 11:30:00,15.9,15.91,15.89,15.9,36500.0,15.9,15.91,15.89,15.9,36500.0
2009-09-29 11:35:00,15.9,15.91,15.86,15.87,59700.0,15.9,15.91,15.86,15.87,59700.0
2009-09-29 11:40:00,15.87,15.9,15.87,15.89,28600.0,15.87,15.9,15.87,15.89,28600.0
2009-09-29 11:45:00,15.89,15.89,15.85,15.87,36900.0,15.89,15.89,15.85,15.87,36900.0
2009-09-29 11:50:00,15.86,15.88,15.85,15.88,154800.0,15.86,15.88,15.85,15.88,154800.0
2009-09-29 11:55:00,15.88,15.89,15.86,15.87,31900.0,15.88,15.89,15.86,15.87,31900.0
2009-09-29 12:00:00,15.87,15.88,15.86,15.87,6800.0,15.87,15.88,15.86,15.87,6800.0
2009-09-29 12:05:00,15.87,15.88,15.85,15.88,49900.0,15.87,15.88,15.85,15.88,49900.0
2009-09-29 12:10:00,15.88,15.91,15.87,15.91,45700.0,15.88,15.91,15.87,15.91,45700.0
2009-09-29 12:15:00,15.9,15.91,15.88,15.88,116600.0,15.9,15.91,15.88,15.88,116600.0
2009-09-29 12:20:00,15.88,15.88,15.86,15.86,60500.0,15.88,15.88,15.86,15.86,60500.0
2009-09-29 12:25:00,15.87,15.9,15.86,15.87,36200.0,15.87,15.9,15.86,15.87,36200.0
2009-09-29 12:30:00,15.88,15.91,15.88,15.9,65100.0,15.88,15.91,15.88,15.9,65100.0
2009-09-29 12:35:00,15.9,15.91,15.89,15.9,13400.0,15.9,15.91,15.89,15.9,13400.0
2009-09-29 12:40:00,15.91,15.91,15.9,15.9,10500.0,15.91,15.91,15.9,15.9,10500.0
2009-09-29 12:45:00,15.91,15.94,15.91,15.93,82700.0,15.91,15.94,15.91,15.93,82700.0
2009-09-29 12:50:00,15.93,15.96,15.91,15.93,169100.0,15.93,15.96,15.91,15.93,169100.0
2009-09-29 12:55:00,15.93,15.95,15.91,15.94,73300.0,15.93,15.95,15.91,15.94,73300.0
2009-09-29 13:00:00,15.95,15.95,15.93,15.95,51200.0,15.95,15.95,15.93,15.95,51200.0
2009-09-29 13:05:00,15.95,15.96,15.92,15.93,68600.0,15.95,15.96,15.92,15.93,68600.0
2009-09-29 13:10:00,15.93,15.94,15.93,15.94,19200.0,15.93,15.94,15.93,15.94,19200.0
2009-09-29 13:15:00,15.93,15.94,15.9,15.91,78000.0,15.93,15.94,15.9,15.91,78000.0
2009-09-29 13:20:00,15.91,15.92,15.87,15.89,73500.0,15.91,15.92,15.87,15.89,73500.0
2009-09-29 13:25:00,15.89,15.92,15.88,15.89,63800.0,15.89,15.92,15.88,15.89,63800.0
2009-09-29 13:30:00,15.89,15.91,15.88,15.91,22000.0,15.89,15.91,15.88,15.91,22000.0
2009-09-29 13:35:00,15.91,15.91,15.9,15.91,85000.0,15.91,15.91,15.9,15.91,85000.0
2009-09-29 13:40:00,15.91,15.93,15.9,15.92,105800.0,15.91,15.93,15.9,15.92,105800.0
2009-09-29 13:45:00,15.92,15.92,15.91,15.92,14700.0,15.92,15.92,15.91,15.92,14700.0
2009-09-29 13:50:00,15.92,15.92,15.91,15.92,18300.0,15.92,15.92,15.91,15.92,18300.0
2009-09-29 13:55:00,15.92,15.93,15.92,15.93,53500.0,15.92,15.93,15.92,15.93,53500.0
2009-09-29 14:00:00,15.92,15.93,15.91,15.91,20100.0,15.92,15.93,15.91,15.91,20100.0
2009-09-29 14:05:00,15.91,15.91,15.87,15.88,97400.0,15.91,15.91,15.87,15.88,97400.0
2009-09-29 14:10:00,15.88,15.89,15.88,15.89,26500.0,15.88,15.89,15.88,15.89,26500.0
2009-09-29 14:15:00,15.89,15.89,15.87,15.87,28700.0,15.89,15.89,15.87,15.87,28700.0
2009-09-29 14:20:00,15.88,15.89,15.88,15.88,25200.0,15.88,15.89,15.88,15.88,25200.0
2009-09-29 14:25:00,15.89,15.9,15.88,15.89,16900.0,15.89,15.9,15.88,15.89,16900.0
2009-09-29 14:30:00,15.9,15.9,15.88,15.88,34800.0,15.9,15.9,15.88,15.88,34800.0
2009-09-29 14:35:00,15.88,15.89,15.88,15.88,36700.0,15.88,15.89,15.88,15.88,36700.0
2009-09-29 14:40:00,15.89,15.9,15.88,15.89,18300.0,15.89,15.9,15.88,15.89,18300.0
2009-09-29 14:45:00,15.89,15.9,15.89,15.89,22300.0,15.89,15.9,15.89,15.89,22300.0
2009-09-29 14:50:00,15.89,15.9,15.89,15.89,22800.0,15.89,15.9,15.89,15.89,22800.0
2009-09-29 14:55:00,15.9,15.91,15.89,15.9,48500.0,15.9,15.91,15.89,15.9,48500.0
2009-09-29 15:00:00,15.9,15.91,15.9,15.9,49400.0,15.9,15.91,15.9,15.9,49400.0
2009-09-29 15:05:00,15.91,15.92,15.9,15.91,83500.0,15.91,15.92,15.9,15.91,83500.0
2009-09-29 15:10:00,15.92,15.92,15.91,15.91,28600.0,15.92,15.92,15.91,15.91,28600.0
2009-09-29 15:15:00,15.91,15.92,15.9,15.9,71700.0,15.91,15.92,15.9,15.9,71700.0
2009-09-29 15:20:00,15.91,15.91,15.89,15.89,36600.0,15.91,15.91,15.89,15.89,36600.0
2009-09-29 15:25:00,15.89,15.91,15.89,15.89,47700.0,15.89,15.91,15.89,15.89,47700.0
2009-09-29 15:30:00,15.89,15.9,15.88,15.89,24400.0,15.89,15.9,15.88,15.89,24400.0
2009-09-29 15:35:00,15.88,15.89,15.88,15.89,35300.0,15.88,15.89,15.88,15.89,35300.0
2009-09-29 15:40:00,15.89,15.9,15.88,15.89,41900.0,15.89,15.9,15.88,15.89,41900.0
2009-09-29 15:45:00,15.9,15.9,15.88,15.89,39200.0,15.9,15.9,15.88,15.89,39200.0
2009-09-29 15:50:00,15.88,15.89,15.87,15.89,38500.0,15.88,15.89,15.87,15.89,38500.0
2009-09-29 15:55:00,15.88,15.89,15.87,15.87,109900.0,15.88,15.89,15.87,15.87,109900.0
2009-09-30 09:30:00,16.12,16.18,16.12,16.15,524800.0,16.12,16.18,16.12,16.15,524800.0
2009-09-30 09:35:00,16.15,16.17,16.15,16.16,95500.0,16.15,16.17,16.15,16.16,95500.0
2009-09-30 09:40:00,16.15,16.16,16.06,16.07,144500.0,16.15,16.16,16.06,16.07,144500.0
2009-09-30 09:45:00,16.06,16.1,16.05,16.09,138400.0,16.06,16.1,16.05,16.09,138400.0
2009-09-30 09:50:00,16.09,16.1,16.03,16.05,297400.0,16.09,16.1,16.03,16.05,297400.0
2009-09-30 09:55:00,16.04,16.05,15.96,15.99,160500.0,16.04,16.05,15.96,15.99,160500.0
2009-09-30 10:00:00,15.97,16.0,15.95,15.97,167900.0,15.97,16.0,15.95,15.97,167900.0
2009-09-30 10:05:00,15.97,15.99,15.95,15.99,58700.0,15.97,15.99,15.95,15.99,58700.0
2009-09-30 10:10:00,15.98,16.0,15.98,15.99,60200.0,15.98,16.0,15.98,15.99,60200.0
2009-09-30 10:15:00,15.99,16.03,15.96,16.01,114400.0,15.99,16.03,15.96,16.01,114400.0
2009-09-30 10:20:00,16.0,16.02,15.99,16.0,36600.0,16.0,16.02,15.99,16.0,36600.0
2009-09-30 10:25:00,15.99,16.01,15.98,16.0,67100.0,15.99,16.01,15.98,16.0,67100.0
2009-09-30 10:30:00,16.0,16.05,15.99,16.05,103400.0,16.0,16.05,15.99,16.05,103400.0
2009-09-30 10:35:00,16.05,16.06,16.03,16.04,41000.0,16.05,16.06,16.03,16.04,41000.0
2009-09-30 10:40:00,16.03,16.06,16.03,16.06,68200.0,16.03,16.06,16.03,16.06,68200.0
2009-09-30 10:45:00,16.06,16.06,16.03,16.03,45600.0,16.06,16.06,16.03,16.03,45600.0
2009-09-30 10:50:00,16.04,16.05,16.03,16.03,62500.0,16.04,16.05,16.03,16.03,62500.0
2009-09-30 10:55:00,16.03,16.05,16.02,16.05,70700.0,16.03,16.05,16.02,16.05,70700.0
2009-09-30 11:00:00,16.04,16.07,16.04,16.07,286700.0,16.04,16.07,16.04,16.07,286700.0
2009-09-30 11:05:00,16.07,16.07,16.03,16.05,105000.0,16.07,16.07,16.03,16.05,105000.0
2009-09-30 11:10:00,16.04,16.06,16.03,16.04,59500.0,16.04,16.06,16.03,16.04,59500.0
2009-09-30 11:15:00,16.04,16.06,16.03,16.06,128100.0,16.04,16.06,16.03,16.06,128100.0
2009-09-30 11:20:00,16.06,16.09,16.05,16.09,101900.0,16.06,16.09,16.05,16.09,101900.0
2009-09-30 11:25:00,16.09,16.11,16.09,16.09,67900.0,16.09,16.11,16.09,16.09,67900.0
2009-09-30 11:30:00,16.09,16.12,16.08,16.12,74500.0,16.09,16.12,16.08,16.12,74500.0
2009-09-30 11:35:00,16.13,16.15,16.12,16.12,79200.0,16.13,16.15,16.12,16.12,79200.0
2009-09-30 11:40:00,16.12,16.13,16.11,16.11,34600.0,16.12,16.13,16.11,16.11,34600.0
2009-09-30 11:45:00,16.11,16.16,16.11,16.15,70200.0,16.11,16.16,16.11,16.15,70200.0
2009-09-30 11:50:00,16.15,16.16,16.14,16.15,63600.0,16.15,16.16,16.14,16.15,63600.0
2009-09-30 11:55:00,16.15,16.17,16.14,16.16,129600.0,16.15,16.17,16.14,16.16,129600.0
2009-09-30 12:00:00,16.15,16.17,16.14,16.16,46300.0,16.15,16.17,16.14,16.16,46300.0
2009-09-30 12:05:00,16.16,16.16,16.13,16.15,63900.0,16.16,16.16,16.13,16.15,63900.0
2009-09-30 12:10:00,16.15,16.16,16.15,16.16,22700.0,16.15,16.16,16.15,16.16,22700.0
2009-09-30 12:15:00,16.16,16.28,16.16,16.27,217400.0,16.16,16.28,16.16,16.27,217400.0
2009-09-30 12:20:00,16.27,16.27,16.25,16.25,51400.0,16.27,16.27,16.25,16.25,51400.0
2009-09-30 12:25:00,16.24,16.33,16.24,16.31,214900.0,16.24,16.33,16.24,16.31,214900.0
2009-09-30 12:30:00,16.32,16.33,16.27,16.27,182400.0,16.32,16.33,16.27,16.27,182400.0
2009-09-30 12:35:00,16.27,16.28,16.26,16.28,55300.0,16.27,16.28,16.26,16.28,55300.0
2009-09-30 12:40:00,16.27,16.34,16.27,16.32,136600.0,16.27,16.34,16.27,16.32,136600.0
2009-09-30 12:45:00,16.32,16.36,16.31,16.33,231400.0,16.32,16.36,16.31,16.33,231400.0
2009-09-30 12:50:00,16.33,16.36,16.32,16.34,236500.0,16.33,16.36,16.32,16.34,236500.0
2009-09-30 12:55:00,16.32,16.34,16.31,16.32,71800.0,16.32,16.34,16.31,16.32,71800.0
2009-09-30 13:00:00,16.32,16.34,16.32,16.34,31000.0,16.32,16.34,16.32,16.34,31000.0
2009-09-30 13:05:00,16.34,16.34,16.32,16.33,50700.0,16.34,16.34,16.32,16.33,50700.0
2009-09-30 13:10:00,16.33,16.33,16.31,16.32,49800.0,16.33,16.33,16.31,16.32,49800.0
2009-09-30 13:15:00,16.32,16.33,16.17,16.28,55800.0,16.32,16.33,16.17,16.28,55800.0
2009-09-30 13:20:00,16.29,16.37,16.29,16.37,99300.0,16.29,16.37,16.29,16.37,99300.0
2009-09-30 13:25:00,16.37,16.38,16.35,16.37,61000.0,16.37,16.38,16.35,16.37,61000.0
2009-09-30 13:30:00,16.37,16.37,16.36,16.37,48800.0,16.37,16.37,16.36,16.37,48800.0
2009-09-30 13:35:00,16.37,16.37,16.36,16.36,41700.0,16.37,16.37,16.36,16.36,41700.0
2009-09-30 13:40:00,16.36,16.37,16.35,16.36,46500.0,16.36,16.37,16.35,16.36,46500.0
2009-09-30 13:45:00,16.36,16.37,16.35,16.36,30100.0,16.36,16.37,16.35,16.36,30100.0
2009-09-30 13:50:00,16.36,16.4,16.36,16.39,139300.0,16.36,16.4,16.36,16.39,139300.0
2009-09-30 13:55:00,16.4,16.41,16.39,16.4,139800.0,16.4,16.41,16.39,16.4,139800.0
2009-09-30 14:00:00,16.4,16.41,16.38,16.38,67600.0,16.4,16.41,16.38,16.38,67600.0
2009-09-30 14:05:00,16.38,16.4,16.38,16.39,32000.0,16.38,16.4,16.38,16.39,32000.0
2009-09-30 14:10:00,16.39,16.4,16.37,16.39,77500.0,16.39,16.4,16.37,16.39,77500.0
2009-09-30 14:15:00,16.39,16.41,16.38,16.39,118200.0,16.39,16.41,16.38,16.39,118200.0
2009-09-30 14:20:00,16.39,16.41,16.39,16.39,68200.0,16.39,16.41,16.39,16.39,68200.0
2009-09-30 14:25:00,16.39,16.41,16.39,16.4,105600.0,16.39,16.41,16.39,16.4,105600.0
2009-09-30 14:30:00,16.41,16.41,16.39,16.39,151900.0,16.41,16.41,16.39,16.39,151900.0
2009-09-30 14:35:00,16.4,16.4,16.38,16.38,47500.0,16.4,16.4,16.38,16.38,47500.0
2009-09-30 14:40:00,16.38,16.39,16.37,16.38,81500.0,16.38,16.39,16.37,16.38,81500.0
2009-09-30 14:45:00,16.38,16.39,16.37,16.38,121700.0,16.38,16.39,16.37,16.38,121700.0
2009-09-30 14:50:00,16.37,16.39,16.37,16.37,48200.0,16.37,16.39,16.37,16.37,48200.0
2009-09-30 14:55:00,16.38,16.38,16.37,16.37,49300.0,16.38,16.38,16.37,16.37,49300.0
2009-09-30 15:00:00,16.38,16.38,16.36,16.37,100200.0,16.38,16.38,16.36,16.37,100200.0
2009-09-30 15:05:00,16.36,16.37,16.34,16.35,128800.0,16.36,16.37,16.34,16.35,128800.0
2009-09-30 15:10:00,16.36,16.36,16.33,16.33,134900.0,16.36,16.36,16.33,16.33,134900.0
2009-09-30 15:15:00,16.33,16.35,16.32,16.35,199800.0,16.33,16.35,16.32,16.35,199800.0
2009-09-30 15:20:00,16.35,16.35,16.32,16.34,306500.0,16.35,16.35,16.32,16.34,306500.0
2009-09-30 15:25:00,16.34,16.36,16.33,16.35,197200.0,16.34,16.36,16.33,16.35,197200.0
2009-09-30 15:30:00,16.34,16.36,16.33,16.35,62800.0,16.34,16.36,16.33,16.35,62800.0
2009-09-30 15:35:00,16.35,16.35,16.33,16.34,65400.0,16.35,16.35,16.33,16.34,65400.0
2009-09-30 15:40:00,16.35,16.35,16.33,16.33,157900.0,16.35,16.35,16.33,16.33,157900.0
2009-09-30 15:45:00,16.34,16.35,16.33,16.35,85800.0,16.34,16.35,16.33,16.35,85800.0
2009-09-30 15:50:00,16.35,16.37,16.34,16.36,149500.0,16.35,16.37,16.34,16.36,149500.0
2009-09-30 15:55:00,16.37,16.38,16.37,16.37,479400.0,16.37,16.38,16.37,16.37,479400.0
2009-10-01 09:30:00,16.39,16.41,16.37,16.38,192100.0,16.39,16.41,16.37,16.38,192100.0
2009-10-01 09:35:00,16.38,16.38,16.32,16.35,130000.0,16.38,16.38,16.32,16.35,130000.0
2009-10-01 09:40:00,16.34,16.39,16.34,16.38,108700.0,16.34,16.39,16.34,16.38,108700.0
2009-10-01 09:45:00,16.38,16.42,16.37,16.42,96500.0,16.38,16.42,16.37,16.42,96500.0
2009-10-01 09:50:00,16.41,16.42,16.39,16.41,141700.0,16.41,16.42,16.39,16.41,141700.0
2009-10-01 09:55:00,16.41,16.43,16.41,16.43,127700.0,16.41,16.43,16.41,16.43,127700.0
2009-10-01 10:00:00,16.43,16.44,16.38,16.39,184400.0,16.43,16.44,16.38,16.39,184400.0
2009-10-01 10:05:00,16.4,16.43,16.35,16.35,182400.0,16.4,16.43,16.35,16.35,182400.0
2009-10-01 10:10:00,16.36,16.39,16.36,16.39,107300.0,16.36,16.39,16.36,16.39,107300.0
2009-10-01 10:15:00,16.38,16.38,16.3,16.32,212200.0,16.38,16.38,16.3,16.32,212200.0
2009-10-01 10:20:00,16.31,16.34,16.29,16.32,210000.0,16.31,16.34,16.29,16.32,210000.0
2009-10-01 10:25:00,16.33,16.34,16.31,16.32,72700.0,16.33,16.34,16.31,16.32,72700.0
2009-10-01 10:30:00,16.32,16.33,16.32,16.33,89000.0,16.32,16.33,16.32,16.33,89000.0
2009-10-01 10:35:00,16.32,16.4,16.32,16.37,95100.0,16.32,16.4,16.32,16.37,95100.0
2009-10-01 10:40:00,16.38,16.39,16.36,16.38,45600.0,16.38,16.39,16.36,16.38,45600.0
2009-10-01 10:45:00,16.38,16.38,16.35,16.36,79800.0,16.38,16.38,16.35,16.36,79800.0
2009-10-01 10:50:00,16.36,16.37,16.33,16.37,164500.0,16.36,16.37,16.33,16.37,164500.0
2009-10-01 10:55:00,16.37,16.4,16.37,16.39,69600.0,16.37,16.4,16.37,16.39,69600.0
2009-10-01 11:00:00,16.38,16.39,16.32,16.32,78000.0,16.38,16.39,16.32,16.32,78000.0
2009-10-01 11:05:00,16.32,16.33,16.27,16.27,190200.0,16.32,16.33,16.27,16.27,190200.0
2009-10-01 11:10:00,16.27,16.27,16.22,16.26,261500.0,16.27,16.27,16.22,16.26,261500.0
2009-10-01 11:15:00,16.27,16.3,16.24,16.27,71300.0,16.27,16.3,16.24,16.27,71300.0
2009-10-01 11:20:00,16.28,16.3,16.24,16.24,177200.0,16.28,16.3,16.24,16.24,177200.0
2009-10-01 11:25:00,16.25,16.27,16.15,16.16,165000.0,16.25,16.27,16.15,16.16,165000.0
2009-10-01 11:30:00,16.16,16.18,16.13,16.13,83500.0,16.16,16.18,16.13,16.13,83500.0
2009-10-01 11:35:00,16.14,16.16,16.11,16.13,245100.0,16.14,16.16,16.11,16.13,245100.0
2009-10-01 11:40:00,16.12,16.19,16.12,16.17,78300.0,16.12,16.19,16.12,16.17,78300.0
2009-10-01 11:45:00,16.17,16.17,16.14,16.16,22400.0,16.17,16.17,16.14,16.16,22400.0
2009-10-01 11:50:00,16.16,16.17,16.15,16.15,35800.0,16.16,16.17,16.15,16.15,35800.0
2009-10-01 11:55:00,16.15,16.16,16.1,16.13,84200.0,16.15,16.16,16.1,16.13,84200.0
2009-10-01 12:00:00,16.13,16.14,16.12,16.12,47600.0,16.13,16.14,16.12,16.12,47600.0
2009-10-01 12:05:00,16.12,16.16,16.12,16.16,64000.0,16.12,16.16,16.12,16.16,64000.0
2009-10-01 12:10:00,16.17,16.2,16.17,16.19,139700.0,16.17,16.2,16.17,16.19,139700.0
2009-10-01 12:15:00,16.19,16.22,16.19,16.22,36700.0,16.19,16.22,16.19,16.22,36700.0
2009-10-01 12:20:00,16.21,16.23,16.21,16.23,58600.0,16.21,16.23,16.21,16.23,58600.0
2009-10-01 12:25:00,16.23,16.24,16.21,16.23,68100.0,16.23,16.24,16.21,16.23,68100.0
2009-10-01 12:30:00,16.23,16.25,16.22,16.24,37800.0,16.23,16.25,16.22,16.24,37800.0
2009-10-01 12:35:00,16.23,16.24,16.2,16.2,294600.0,16.23,16.24,16.2,16.2,294600.0
2009-10-01 12:40:00,16.2,16.2,16.17,16.18,147500.0,16.2,16.2,16.17,16.18,147500.0
2009-10-01 12:45:00,16.17,16.19,16.17,16.19,43100.0,16.17,16.19,16.17,16.19,43100.0
2009-10-01 12:50:00,16.19,16.21,16.17,16.21,48400.0,16.19,16.21,16.17,16.21,48400.0
2009-10-01 12:55:00,16.22,16.24,16.21,16.22,69500.0,16.22,16.24,16.21,16.22,69500.0
2009-10-01 13:00:00,16.23,16.23,16.2,16.21,36600.0,16.23,16.23,16.2,16.21,36600.0
2009-10-01 13:05:00,16.22,16.22,16.18,16.19,49800.0,16.22,16.22,16.18,16.19,49800.0
2009-10-01 13:10:00,16.18,16.18,16.14,16.15,26400.0,16.18,16.18,16.14,16.15,26400.0
2009-10-01 13:15:00,16.16,16.18,16.14,16.15,57600.0,16.16,16.18,16.14,16.15,57600.0
2009-10-01 13:20:00,16.14,16.14,16.11,16.12,111600.0,16.14,16.14,16.11,16.12,111600.0
2009-10-01 13:25:00,16.13,16.14,16.13,16.13,41600.0,16.13,16.14,16.13,16.13,41600.0
2009-10-01 13:30:00,16.14,16.16,16.13,16.15,57100.0,16.14,16.16,16.13,16.15,57100.0
2009-10-01 13:35:00,16.15,16.16,16.15,16.15,22000.0,16.15,16.16,16.15,16.15,22000.0
2009-10-01 13:40:00,16.16,16.19,16.15,16.17,76300.0,16.16,16.19,16.15,16.17,76300.0
2009-10-01 13:45:00,16.17,16.19,16.17,16.19,27100.0,16.17,16.19,16.17,16.19,27100.0
2009-10-01 13:50:00,16.19,16.2,16.18,16.2,52100.0,16.19,16.2,16.18,16.2,52100.0
2009-10-01 13:55:00,16.2,16.2,16.17,16.18,11800.0,16.2,16.2,16.17,16.18,11800.0
2009-10-01 14:00:00,16.18,16.19,16.16,16.16,14900.0,16.18,16.19,16.16,16.16,14900.0
2009-10-01 14:05:00,16.16,16.18,16.16,16.18,20300.0,16.16,16.18,16.16,16.18,20300.0
2009-10-01 14:10:00,16.19,16.21,16.19,16.2,40300.0,16.19,16.21,16.19,16.2,40300.0
2009-10-01 14:15:00,16.21,16.21,16.19,16.19,41100.0,16.21,16.21,16.19,16.19,41100.0
2009-10-01 14:20:00,16.18,16.19,16.16,16.17,32900.0,16.18,16.19,16.16,16.17,32900.0
2009-10-01 14:25:00,16.17,16.21,16.17,16.21,42500.0,16.17,16.21,16.17,16.21,42500.0
2009-10-01 14:30:00,16.21,16.21,16.19,16.19,35700.0,16.21,16.21,16.19,16.19,35700.0
2009-10-01 14:35:00,16.2,16.2,16.18,16.19,32000.0,16.2,16.2,16.18,16.19,32000.0
2009-10-01 14:40:00,16.18,16.18,16.15,16.15,43300.0,16.18,16.18,16.15,16.15,43300.0
2009-10-01 14:45:00,16.15,16.16,16.14,16.16,55100.0,16.15,16.16,16.14,16.16,55100.0
2009-10-01 14:50:00,16.16,16.17,16.15,16.16,71200.0,16.16,16.17,16.15,16.16,71200.0
2009-10-01 14:55:00,16.16,16.17,16.15,16.15,11000.0,16.16,16.17,16.15,16.15,11000.0
2009-10-01 15:00:00,16.15,16.16,16.13,16.14,36400.0,16.15,16.16,16.13,16.14,36400.0
2009-10-01 15:05:00,16.13,16.14,16.12,16.13,39800.0,16.13,16.14,16.12,16.13,39800.0
2009-10-01 15:10:00,16.13,16.15,16.12,16.14,56000.0,16.13,16.15,16.12,16.14,56000.0
2009-10-01 15:15:00,16.15,16.15,16.14,16.15,85600.0,16.15,16.15,16.14,16.15,85600.0
2009-10-01 15:20:00,16.15,16.16,16.15,16.16,28100.0,16.15,16.16,16.15,16.16,28100.0
2009-10-01 15:25:00,16.15,16.16,16.13,16.13,115000.0,16.15,16.16,16.13,16.13,115000.0
2009-10-01 15:30:00,16.13,16.15,16.13,16.15,27200.0,16.13,16.15,16.13,16.15,27200.0
2009-10-01 15:35:00,16.15,16.16,16.14,16.15,35700.0,16.15,16.16,16.14,16.15,35700.0
2009-10-01 15:40:00,16.16,16.16,16.14,16.15,41800.0,16.16,16.16,16.14,16.15,41800.0
2009-10-01 15:45:00,16.14,16.15,16.14,16.14,41900.0,16.14,16.15,16.14,16.14,41900.0
2009-10-01 15:50:00,16.14,16.14,16.1,16.1,338100.0,16.14,16.14,16.1,16.1,338100.0
2009-10-01 15:55:00,16.11,16.11,16.04,16.04,467000.0,16.11,16.11,16.04,16.04,467000.0
2009-10-02 09:30:00,15.82,15.87,15.78,15.87,1045800.0,15.82,15.87,15.78,15.87,1045800.0
2009-10-02 09:35:00,15.86,15.94,15.86,15.93,239100.0,15.86,15.94,15.86,15.93,239100.0
2009-10-02 09:40:00,15.93,15.99,15.92,15.98,156500.0,15.93,15.99,15.92,15.98,156500.0
2009-10-02 09:45:00,15.98,16.06,15.96,16.04,458600.0,15.98,16.06,15.96,16.04,458600.0
2009-10-02 09:50:00,16.04,16.14,16.03,16.06,229400.0,16.04,16.14,16.03,16.06,229400.0
2009-10-02 09:55:00,16.06,16.06,16.02,16.03,102300.0,16.06,16.06,16.02,16.03,102300.0
2009-10-02 10:00:00,16.03,16.14,16.01,16.14,217000.0,16.03,16.14,16.01,16.14,217000.0
2009-10-02 10:05:00,16.13,16.14,16.06,16.06,203900.0,16.13,16.14,16.06,16.06,203900.0
2009-10-02 10:10:00,16.06,16.11,16.05,16.06,179700.0,16.06,16.11,16.05,16.06,179700.0
2009-10-02 10:15:00,16.07,16.09,16.04,16.05,124800.0,16.07,16.09,16.04,16.05,124800.0
2009-10-02 10:20:00,16.06,16.13,16.06,16.11,66300.0,16.06,16.13,16.06,16.11,66300.0
2009-10-02 10:25:00,16.11,16.14,16.1,16.13,79400.0,16.11,16.14,16.1,16.13,79400.0
2009-10-02 10:30:00,16.13,16.19,16.13,16.17,158900.0,16.13,16.19,16.13,16.17,158900.0
2009-10-02 10:35:00,16.17,16.18,16.11,16.11,103800.0,16.17,16.18,16.11,16.11,103800.0
2009-10-02 10:40:00,16.11,16.11,16.04,16.05,126300.0,16.11,16.11,16.04,16.05,126300.0
2009-10-02 10:45:00,16.05,16.05,16.02,16.04,76000.0,16.05,16.05,16.02,16.04,76000.0
2009-10-02 10:50:00,16.04,16.04,15.97,15.99,160900.0,16.04,16.04,15.97,15.99,160900.0
2009-10-02 10:55:00,15.99,15.99,15.97,15.97,83100.0,15.99,15.99,15.97,15.97,83100.0
2009-10-02 11:00:00,15.98,16.02,15.98,16.01,160000.0,15.98,16.02,15.98,16.01,160000.0
2009-10-02 11:05:00,16.01,16.04,16.0,16.0,116600.0,16.01,16.04,16.0,16.0,116600.0
2009-10-02 11:10:00,16.01,16.02,15.96,15.98,151100.0,16.01,16.02,15.96,15.98,151100.0
2009-10-02 11:15:00,15.98,16.01,15.96,15.99,214200.0,15.98,16.01,15.96,15.99,214200.0
2009-10-02 11:20:00,16.0,16.02,15.97,16.01,66200.0,16.0,16.02,15.97,16.01,66200.0
2009-10-02 11:25:00,16.01,16.01,15.99,16.0,61200.0,16.01,16.01,15.99,16.0,61200.0
2009-10-02 11:30:00,16.0,16.06,16.0,16.02,55200.0,16.0,16.06,16.0,16.02,55200.0
2009-10-02 11:35:00,16.02,16.03,16.0,16.02,54200.0,16.02,16.03,16.0,16.02,54200.0
2009-10-02 11:40:00,16.02,16.02,15.96,15.97,58700.0,16.02,16.02,15.96,15.97,58700.0
2009-10-02 11:45:00,15.98,15.98,15.92,15.92,123400.0,15.98,15.98,15.92,15.92,123400.0
2009-10-02 11:50:00,15.93,15.94,15.92,15.93,36300.0,15.93,15.94,15.92,15.93,36300.0
2009-10-02 11:55:00,15.93,15.94,15.92,15.92,23600.0,15.93,15.94,15.92,15.92,23600.0
2009-10-02 12:00:00,15.94,15.96,15.91,15.96,59600.0,15.94,15.96,15.91,15.96,59600.0
2009-10-02 12:05:00,15.95,15.98,15.94,15.95,32300.0,15.95,15.98,15.94,15.95,32300.0
2009-10-02 12:10:00,15.96,15.97,15.94,15.94,16400.0,15.96,15.97,15.94,15.94,16400.0
2009-10-02 12:15:00,15.94,15.96,15.94,15.94,11700.0,15.94,15.96,15.94,15.94,11700.0
2009-10-02 12:20:00,15.95,15.95,15.93,15.94,10300.0,15.95,15.95,15.93,15.94,10300.0
2009-10-02 12:25:00,15.94,15.94,15.93,15.94,56800.0,15.94,15.94,15.93,15.94,56800.0
2009-10-02 12:30:00,15.94,15.95,15.93,15.94,41700.0,15.94,15.95,15.93,15.94,41700.0
2009-10-02 12:35:00,15.94,15.94,15.92,15.92,12300.0,15.94,15.94,15.92,15.92,12300.0
2009-10-02 12:40:00,15.92,15.93,15.89,15.89,71800.0,15.92,15.93,15.89,15.89,71800.0
2009-10-02 12:45:00,15.89,15.9,15.87,15.88,159700.0,15.89,15.9,15.87,15.88,159700.0
2009-10-02 12:50:00,15.88,15.91,15.83,15.83,153900.0,15.88,15.91,15.83,15.83,153900.0
2009-10-02 12:55:00,15.84,15.85,15.83,15.85,53300.0,15.84,15.85,15.83,15.85,53300.0
2009-10-02 13:00:00,15.84,15.9,15.84,15.88,87600.0,15.84,15.9,15.84,15.88,87600.0
2009-10-02 13:05:00,15.88,15.93,15.87,15.92,49500.0,15.88,15.93,15.87,15.92,49500.0
2009-10-02 13:10:00,15.91,15.95,15.91,15.94,22700.0,15.91,15.95,15.91,15.94,22700.0
2009-10-02 13:15:00,15.95,15.95,15.92,15.92,19700.0,15.95,15.95,15.92,15.92,19700.0
2009-10-02 13:20:00,15.92,15.95,15.92,15.95,17500.0,15.92,15.95,15.92,15.95,17500.0
2009-10-02 13:25:00,15.95,15.95,15.93,15.93,23600.0,15.95,15.95,15.93,15.93,23600.0
2009-10-02 13:30:00,15.94,15.94,15.9,15.9,28900.0,15.94,15.94,15.9,15.9,28900.0
2009-10-02 13:35:00,15.9,15.9,15.88,15.88,25200.0,15.9,15.9,15.88,15.88,25200.0
2009-10-02 13:40:00,15.88,15.92,15.87,15.92,13600.0,15.88,15.92,15.87,15.92,13600.0
2009-10-02 13:45:00,15.92,15.92,15.9,15.92,12800.0,15.92,15.92,15.9,15.92,12800.0
2009-10-02 13:50:00,15.91,15.92,15.9,15.91,28300.0,15.91,15.92,15.9,15.91,28300.0
2009-10-02 13:55:00,15.9,15.92,15.9,15.9,42100.0,15.9,15.92,15.9,15.9,42100.0
2009-10-02 14:00:00,15.9,15.9,15.87,15.89,15600.0,15.9,15.9,15.87,15.89,15600.0
2009-10-02 14:05:00,15.89,15.91,15.89,15.91,25200.0,15.89,15.91,15.89,15.91,25200.0
2009-10-02 14:10:00,15.91,15.92,15.9,15.91,28400.0,15.91,15.92,15.9,15.91,28400.0
2009-10-02 14:15:00,15.91,15.92,15.91,15.91,18700.0,15.91,15.92,15.91,15.91,18700.0
2009-10-02 14:20:00,15.91,15.92,15.89,15.9,33800.0,15.91,15.92,15.89,15.9,33800.0
2009-10-02 14:25:00,15.89,15.9,15.89,15.89,4500.0,15.89,15.9,15.89,15.89,4500.0
2009-10-02 14:30:00,15.9,15.91,15.89,15.9,25800.0,15.9,15.91,15.89,15.9,25800.0
2009-10-02 14:35:00,15.9,15.91,15.89,15.9,13200.0,15.9,15.91,15.89,15.9,13200.0
2009-10-02 14:40:00,15.89,15.9,15.89,15.9,21900.0,15.89,15.9,15.89,15.9,21900.0
2009-10-02 14:45:00,15.89,15.9,15.88,15.89,153400.0,15.89,15.9,15.88,15.89,153400.0
2009-10-02 14:50:00,15.89,15.89,15.87,15.88,102300.0,15.89,15.89,15.87,15.88,102300.0
2009-10-02 14:55:00,15.88,15.89,15.87,15.87,64600.0,15.88,15.89,15.87,15.87,64600.0
2009-10-02 15:00:00,15.87,15.88,15.87,15.87,61400.0,15.87,15.88,15.87,15.87,61400.0
2009-10-02 15:05:00,15.87,15.88,15.87,15.88,25000.0,15.87,15.88,15.87,15.88,25000.0
2009-10-02 15:10:00,15.88,15.88,15.87,15.87,35100.0,15.88,15.88,15.87,15.87,35100.0
2009-10-02 15:15:00,15.88,15.88,15.86,15.87,39700.0,15.88,15.88,15.86,15.87,39700.0
2009-10-02 15:20:00,15.86,15.88,15.86,15.88,37500.0,15.86,15.88,15.86,15.88,37500.0
2009-10-02 15:25:00,15.87,15.88,15.86,15.87,34900.0,15.87,15.88,15.86,15.87,34900.0
2009-10-02 15:30:00,15.86,15.88,15.86,15.88,94200.0,15.86,15.88,15.86,15.88,94200.0
2009-10-02 15:35:00,15.87,15.88,15.84,15.85,197200.0,15.87,15.88,15.84,15.85,197200.0
2009-10-02 15:40:00,15.85,15.85,15.84,15.85,65300.0,15.85,15.85,15.84,15.85,65300.0
2009-10-02 15:45:00,15.84,15.85,15.84,15.85,96900.0,15.84,15.85,15.84,15.85,96900.0
2009-10-02 15:50:00,15.85,15.85,15.82,15.84,197100.0,15.85,15.85,15.82,15.84,197100.0
2009-10-02 15:55:00,15.83,15.84,15.82,15.83,457700.0,15.83,15.84,15.82,15.83,457700.0
2009-10-05 09:30:00,15.94,15.97,15.93,15.96,183300.0,15.94,15.97,15.93,15.96,183300.0
2009-10-05 09:35:00,15.96,15.96,15.89,15.93,124300.0,15.96,15.96,15.89,15.93,124300.0
2009-10-05 09:40:00,15.93,15.97,15.93,15.96,80600.0,15.93,15.97,15.93,15.96,80600.0
2009-10-05 09:45:00,15.96,15.98,15.95,15.97,135300.0,15.96,15.98,15.95,15.97,135300.0
2009-10-05 09:50:00,15.96,16.02,15.96,16.01,75200.0,15.96,16.02,15.96,16.01,75200.0
2009-10-05 09:55:00,16.01,16.02,15.99,16.01,83100.0,16.01,16.02,15.99,16.01,83100.0
2009-10-05 10:00:00,16.02,16.06,15.99,15.99,147500.0,16.02,16.06,15.99,15.99,147500.0
2009-10-05 10:05:00,16.0,16.01,15.94,15.95,92100.0,16.0,16.01,15.94,15.95,92100.0
2009-10-05 10:10:00,15.95,16.0,15.95,16.0,106000.0,15.95,16.0,15.95,16.0,106000.0
2009-10-05 10:15:00,16.0,16.01,15.98,16.01,27000.0,16.0,16.01,15.98,16.01,27000.0
2009-10-05 10:20:00,16.01,16.03,15.99,16.02,28500.0,16.01,16.03,15.99,16.02,28500.0
2009-10-05 10:25:00,16.01,16.02,15.99,16.02,19000.0,16.01,16.02,15.99,16.02,19000.0
2009-10-05 10:30:00,16.01,16.02,15.96,15.96,37000.0,16.01,16.02,15.96,15.96,37000.0
2009-10-05 10:35:00,15.95,15.98,15.95,15.97,114600.0,15.95,15.98,15.95,15.97,114600.0
2009-10-05 10:40:00,15.96,15.96,15.9,15.91,34500.0,15.96,15.96,15.9,15.91,34500.0
2009-10-05 10:45:00,15.91,15.92,15.89,15.91,50000.0,15.91,15.92,15.89,15.91,50000.0
2009-10-05 10:50:00,15.91,15.91,15.88,15.91,25200.0,15.91,15.91,15.88,15.91,25200.0
2009-10-05 10:55:00,15.91,15.93,15.91,15.92,22100.0,15.91,15.93,15.91,15.92,22100.0
2009-10-05 11:00:00,15.92,15.93,15.9,15.91,50500.0,15.92,15.93,15.9,15.91,50500.0
2009-10-05 11:05:00,15.91,15.92,15.89,15.9,20700.0,15.91,15.92,15.89,15.9,20700.0
2009-10-05 11:10:00,15.89,15.9,15.88,15.88,27200.0,15.89,15.9,15.88,15.88,27200.0
2009-10-05 11:15:00,15.89,15.9,15.88,15.89,12900.0,15.89,15.9,15.88,15.89,12900.0
2009-10-05 11:20:00,15.89,15.92,15.89,15.89,32800.0,15.89,15.92,15.89,15.89,32800.0
2009-10-05 11:25:00,15.9,15.9,15.87,15.89,72700.0,15.9,15.9,15.87,15.89,72700.0
2009-10-05 11:30:00,15.9,15.93,15.9,15.91,67000.0,15.9,15.93,15.9,15.91,67000.0
2009-10-05 11:35:00,15.91,15.92,15.9,15.9,141800.0,15.91,15.92,15.9,15.9,141800.0
2009-10-05 11:40:00,15.9,15.94,15.9,15.94,19000.0,15.9,15.94,15.9,15.94,19000.0
2009-10-05 11:45:00,15.95,16.0,15.94,15.99,134500.0,15.95,16.0,15.94,15.99,134500.0
2009-10-05 11:50:00,16.0,16.0,15.98,16.0,129500.0,16.0,16.0,15.98,16.0,129500.0
2009-10-05 11:55:00,15.99,16.04,15.98,16.04,388400.0,15.99,16.04,15.98,16.04,388400.0
2009-10-05 12:00:00,16.04,16.09,16.04,16.09,216000.0,16.04,16.09,16.04,16.09,216000.0
2009-10-05 12:05:00,16.09,16.11,16.07,16.09,151800.0,16.09,16.11,16.07,16.09,151800.0
2009-10-05 12:10:00,16.08,16.1,16.07,16.1,46000.0,16.08,16.1,16.07,16.1,46000.0
2009-10-05 12:15:00,16.1,16.15,16.1,16.15,83500.0,16.1,16.15,16.1,16.15,83500.0
2009-10-05 12:20:00,16.15,16.17,15.98,16.17,84100.0,16.15,16.17,15.98,16.17,84100.0
2009-10-05 12:25:00,16.16,16.16,16.12,16.12,102300.0,16.16,16.16,16.12,16.12,102300.0
2009-10-05 12:30:00,16.12,16.17,16.12,16.17,50900.0,16.12,16.17,16.12,16.17,50900.0
2009-10-05 12:35:00,16.17,16.19,16.16,16.19,41900.0,16.17,16.19,16.16,16.19,41900.0
2009-10-05 12:40:00,16.19,16.22,16.18,16.21,197900.0,16.19,16.22,16.18,16.21,197900.0
2009-10-05 12:45:00,16.22,16.27,16.21,16.26,93000.0,16.22,16.27,16.21,16.26,93000.0
2009-10-05 12:50:00,16.26,16.26,16.22,16.22,185300.0,16.26,16.26,16.22,16.22,185300.0
2009-10-05 12:55:00,16.22,16.23,16.2,16.21,34200.0,16.22,16.23,16.2,16.21,34200.0
2009-10-05 13:00:00,16.23,16.25,16.21,16.24,137700.0,16.23,16.25,16.21,16.24,137700.0
2009-10-05 13:05:00,16.25,16.25,16.22,16.25,94200.0,16.25,16.25,16.22,16.25,94200.0
2009-10-05 13:10:00,16.25,16.26,16.24,16.25,57700.0,16.25,16.26,16.24,16.25,57700.0
2009-10-05 13:15:00,16.25,16.25,16.22,16.23,118000.0,16.25,16.25,16.22,16.23,118000.0
2009-10-05 13:20:00,16.23,16.25,16.22,16.25,31200.0,16.23,16.25,16.22,16.25,31200.0
2009-10-05 13:25:00,16.25,16.32,16.25,16.32,169000.0,16.25,16.32,16.25,16.32,169000.0
2009-10-05 13:30:00,16.32,16.33,16.3,16.31,73800.0,16.32,16.33,16.3,16.31,73800.0
2009-10-05 13:35:00,16.31,16.31,16.29,16.3,113700.0,16.31,16.31,16.29,16.3,113700.0
2009-10-05 13:40:00,16.3,16.32,16.29,16.32,43800.0,16.3,16.32,16.29,16.32,43800.0
2009-10-05 13:45:00,16.32,16.33,16.31,16.33,52500.0,16.32,16.33,16.31,16.33,52500.0
2009-10-05 13:50:00,16.33,16.33,16.32,16.33,30400.0,16.33,16.33,16.32,16.33,30400.0
2009-10-05 13:55:00,16.32,16.33,16.32,16.33,100400.0,16.32,16.33,16.32,16.33,100400.0
2009-10-05 14:00:00,16.33,16.33,16.31,16.31,59000.0,16.33,16.33,16.31,16.31,59000.0
2009-10-05 14:05:00,16.31,16.32,16.3,16.32,49700.0,16.31,16.32,16.3,16.32,49700.0
2009-10-05 14:10:00,16.32,16.32,16.3,16.31,33700.0,16.32,16.32,16.3,16.31,33700.0
2009-10-05 14:15:00,16.3,16.31,16.3,16.31,59700.0,16.3,16.31,16.3,16.31,59700.0
2009-10-05 14:20:00,16.31,16.31,16.28,16.29,64000.0,16.31,16.31,16.28,16.29,64000.0
2009-10-05 14:25:00,16.29,16.29,16.27,16.29,68200.0,16.29,16.29,16.27,16.29,68200.0
2009-10-05 14:30:00,16.29,16.3,16.28,16.3,19000.0,16.29,16.3,16.28,16.3,19000.0
2009-10-05 14:35:00,16.29,16.31,16.29,16.3,31500.0,16.29,16.31,16.29,16.3,31500.0
2009-10-05 14:40:00,16.3,16.31,16.29,16.3,12100.0,16.3,16.31,16.29,16.3,12100.0
2009-10-05 14:45:00,16.31,16.32,16.3,16.31,40000.0,16.31,16.32,16.3,16.31,40000.0
2009-10-05 14:50:00,16.31,16.31,16.29,16.3,35200.0,16.31,16.31,16.29,16.3,35200.0
2009-10-05 14:55:00,16.29,16.32,16.29,16.29,52300.0,16.29,16.32,16.29,16.29,52300.0
2009-10-05 15:00:00,16.29,16.3,16.28,16.28,13900.0,16.29,16.3,16.28,16.28,13900.0
2009-10-05 15:05:00,16.29,16.29,16.28,16.29,27100.0,16.29,16.29,16.28,16.29,27100.0
2009-10-05 15:10:00,16.29,16.29,16.28,16.29,21700.0,16.29,16.29,16.28,16.29,21700.0
2009-10-05 15:15:00,16.28,16.29,16.28,16.28,44900.0,16.28,16.29,16.28,16.28,44900.0
2009-10-05 15:20:00,16.28,16.3,16.28,16.29,43200.0,16.28,16.3,16.28,16.29,43200.0
2009-10-05 15:25:00,16.3,16.3,16.29,16.29,28000.0,16.3,16.3,16.29,16.29,28000.0
2009-10-05 15:30:00,16.3,16.3,16.28,16.29,37500.0,16.3,16.3,16.28,16.29,37500.0
2009-10-05 15:35:00,16.29,16.29,16.28,16.29,28300.0,16.29,16.29,16.28,16.29,28300.0
2009-10-05 15:40:00,16.28,16.29,16.28,16.29,35700.0,16.28,16.29,16.28,16.29,35700.0
2009-10-05 15:45:00,16.3,16.3,16.28,16.29,295500.0,16.3,16.3,16.28,16.29,295500.0
2009-10-05 15:50:00,16.29,16.29,16.27,16.29,256700.0,16.29,16.29,16.27,16.29,256700.0
2009-10-05 15:55:00,16.29,16.39,16.28,16.37,489600.0,16.29,16.39,16.28,16.37,489600.0
2009-10-06 09:30:00,16.84,16.87,16.82,16.85,742000.0,16.84,16.87,16.82,16.85,742000.0
2009-10-06 09:35:00,16.85,16.9,16.85,16.87,336200.0,16.85,16.9,16.85,16.87,336200.0
2009-10-06 09:40:00,16.88,16.9,16.85,16.88,332300.0,16.88,16.9,16.85,16.88,332300.0
2009-10-06 09:45:00,16.88,16.91,16.86,16.88,244100.0,16.88,16.91,16.86,16.88,244100.0
2009-10-06 09:50:00,16.88,16.91,16.88,16.9,170300.0,16.88,16.91,16.88,16.9,170300.0
2009-10-06 09:55:00,16.91,16.92,16.9,16.91,299900.0,16.91,16.92,16.9,16.91,299900.0
2009-10-06 10:00:00,16.92,16.92,16.9,16.92,193400.0,16.92,16.92,16.9,16.92,193400.0
2009-10-06 10:05:00,16.91,16.92,16.87,16.89,213000.0,16.91,16.92,16.87,16.89,213000.0
2009-10-06 10:10:00,16.89,16.94,16.89,16.93,268300.0,16.89,16.94,16.89,16.93,268300.0
2009-10-06 10:15:00,16.93,17.02,16.92,17.01,487000.0,16.93,17.02,16.92,17.01,487000.0
2009-10-06 10:20:00,17.02,17.02,16.96,17.0,246700.0,17.02,17.02,16.96,17.0,246700.0
2009-10-06 10:25:00,17.0,17.02,16.96,16.97,306600.0,17.0,17.02,16.96,16.97,306600.0
2009-10-06 10:30:00,16.96,17.0,16.95,16.99,225400.0,16.96,17.0,16.95,16.99,225400.0
2009-10-06 10:35:00,16.98,17.0,16.96,16.98,174200.0,16.98,17.0,16.96,16.98,174200.0
2009-10-06 10:40:00,16.99,17.07,16.99,17.06,267300.0,16.99,17.07,16.99,17.06,267300.0
2009-10-06 10:45:00,17.05,17.09,17.04,17.07,172900.0,17.05,17.09,17.04,17.07,172900.0
2009-10-06 10:50:00,17.08,17.09,17.05,17.05,245200.0,17.08,17.09,17.05,17.05,245200.0
2009-10-06 10:55:00,17.06,17.12,17.05,17.12,236600.0,17.06,17.12,17.05,17.12,236600.0
2009-10-06 11:00:00,17.11,17.13,17.08,17.08,178400.0,17.11,17.13,17.08,17.08,178400.0
2009-10-06 11:05:00,17.08,17.1,17.08,17.09,117900.0,17.08,17.1,17.08,17.09,117900.0
2009-10-06 11:10:00,17.1,17.1,17.05,17.06,478700.0,17.1,17.1,17.05,17.06,478700.0
2009-10-06 11:15:00,17.06,17.08,17.05,17.07,94900.0,17.06,17.08,17.05,17.07,94900.0
2009-10-06 11:20:00,17.08,17.08,17.04,17.05,199900.0,17.08,17.08,17.04,17.05,199900.0
2009-10-06 11:25:00,17.04,17.05,17.02,17.02,158100.0,17.04,17.05,17.02,17.02,158100.0
2009-10-06 11:30:00,17.02,17.06,17.02,17.05,157200.0,17.02,17.06,17.02,17.05,157200.0
2009-10-06 11:35:00,17.06,17.11,17.05,17.09,608000.0,17.06,17.11,17.05,17.09,608000.0
2009-10-06 11:40:00,17.09,17.1,17.05,17.06,260700.0,17.09,17.1,17.05,17.06,260700.0
2009-10-06 11:45:00,17.05,17.08,17.04,17.04,318300.0,17.05,17.08,17.04,17.04,318300.0
2009-10-06 11:50:00,17.05,17.06,17.01,17.02,104300.0,17.05,17.06,17.01,17.02,104300.0
2009-10-06 11:55:00,17.02,17.04,17.02,17.02,112700.0,17.02,17.04,17.02,17.02,112700.0
2009-10-06 12:00:00,17.02,17.07,17.02,17.07,119600.0,17.02,17.07,17.02,17.07,119600.0
2009-10-06 12:05:00,17.07,17.08,17.05,17.06,95600.0,17.07,17.08,17.05,17.06,95600.0
2009-10-06 12:10:00,17.06,17.08,17.04,17.07,77500.0,17.06,17.08,17.04,17.07,77500.0
2009-10-06 12:15:00,17.07,17.08,17.05,17.06,72100.0,17.07,17.08,17.05,17.06,72100.0
2009-10-06 12:20:00,17.06,17.07,17.04,17.05,122600.0,17.06,17.07,17.04,17.05,122600.0
2009-10-06 12:25:00,17.05,17.06,17.02,17.03,76300.0,17.05,17.06,17.02,17.03,76300.0
2009-10-06 12:30:00,17.02,17.05,17.02,17.04,161900.0,17.02,17.05,17.02,17.04,161900.0
2009-10-06 12:35:00,17.05,17.07,17.05,17.07,67300.0,17.05,17.07,17.05,17.07,67300.0
2009-10-06 12:40:00,17.06,17.08,17.06,17.07,40100.0,17.06,17.08,17.06,17.07,40100.0
2009-10-06 12:45:00,17.08,17.08,17.04,17.04,77500.0,17.08,17.08,17.04,17.04,77500.0
2009-10-06 12:50:00,17.04,17.07,17.03,17.06,172100.0,17.04,17.07,17.03,17.06,172100.0
2009-10-06 12:55:00,17.06,17.06,17.03,17.03,109300.0,17.06,17.06,17.03,17.03,109300.0
2009-10-06 13:00:00,17.02,17.03,17.0,17.0,100500.0,17.02,17.03,17.0,17.0,100500.0
2009-10-06 13:05:00,17.0,17.02,16.96,16.99,143300.0,17.0,17.02,16.96,16.99,143300.0
2009-10-06 13:10:00,16.99,16.99,16.96,16.98,80500.0,16.99,16.99,16.96,16.98,80500.0
2009-10-06 13:15:00,16.98,17.0,16.97,16.99,58900.0,16.98,17.0,16.97,16.99,58900.0
2009-10-06 13:20:00,16.99,16.99,16.96,16.98,125800.0,16.99,16.99,16.96,16.98,125800.0
2009-10-06 13:25:00,16.98,16.98,16.96,16.96,56200.0,16.98,16.98,16.96,16.96,56200.0
2009-10-06 13:30:00,16.97,16.98,16.96,16.97,58200.0,16.97,16.98,16.96,16.97,58200.0
2009-10-06 13:35:00,16.97,17.02,16.97,17.01,185300.0,16.97,17.02,16.97,17.01,185300.0
2009-10-06 13:40:00,17.01,17.02,16.97,16.98,125100.0,17.01,17.02,16.97,16.98,125100.0
2009-10-06 13:45:00,16.98,16.99,16.97,16.98,66300.0,16.98,16.99,16.97,16.98,66300.0
2009-10-06 13:50:00,16.98,16.99,16.95,16.96,146000.0,16.98,16.99,16.95,16.96,146000.0
2009-10-06 13:55:00,16.96,16.96,16.94,16.95,109200.0,16.96,16.96,16.94,16.95,109200.0
2009-10-06 14:00:00,16.95,16.95,16.93,16.93,138900.0,16.95,16.95,16.93,16.93,138900.0
2009-10-06 14:05:00,16.94,16.94,16.91,16.91,141200.0,16.94,16.94,16.91,16.91,141200.0
2009-10-06 14:10:00,16.91,16.93,16.9,16.93,96100.0,16.91,16.93,16.9,16.93,96100.0
2009-10-06 14:15:00,16.92,16.93,16.92,16.92,48700.0,16.92,16.93,16.92,16.92,48700.0
2009-10-06 14:20:00,16.93,16.93,16.9,16.91,72600.0,16.93,16.93,16.9,16.91,72600.0
2009-10-06 14:25:00,16.92,16.92,16.9,16.91,37100.0,16.92,16.92,16.9,16.91,37100.0
2009-10-06 14:30:00,16.91,16.92,16.9,16.92,38100.0,16.91,16.92,16.9,16.92,38100.0
2009-10-06 14:35:00,16.91,16.92,16.91,16.92,47100.0,16.91,16.92,16.91,16.92,47100.0
2009-10-06 14:40:00,16.92,16.92,16.91,16.92,38000.0,16.92,16.92,16.91,16.92,38000.0
2009-10-06 14:45:00,16.91,16.93,16.91,16.91,74600.0,16.91,16.93,16.91,16.91,74600.0
2009-10-06 14:50:00,16.92,16.93,16.91,16.93,42800.0,16.92,16.93,16.91,16.93,42800.0
2009-10-06 14:55:00,16.93,16.93,16.92,16.93,54800.0,16.93,16.93,16.92,16.93,54800.0
2009-10-06 15:00:00,16.93,16.93,16.91,16.92,30700.0,16.93,16.93,16.91,16.92,30700.0
2009-10-06 15:05:00,16.92,16.96,16.91,16.96,135900.0,16.92,16.96,16.91,16.96,135900.0
2009-10-06 15:10:00,16.96,16.98,16.95,16.98,126400.0,16.96,16.98,16.95,16.98,126400.0
2009-10-06 15:15:00,16.97,16.98,16.97,16.98,42700.0,16.97,16.98,16.97,16.98,42700.0
2009-10-06 15:20:00,16.97,16.99,16.97,16.99,109500.0,16.97,16.99,16.97,16.99,109500.0
2009-10-06 15:25:00,16.99,17.01,16.98,17.0,186900.0,16.99,17.01,16.98,17.0,186900.0
2009-10-06 15:30:00,17.01,17.03,17.0,17.02,146400.0,17.01,17.03,17.0,17.02,146400.0
2009-10-06 15:35:00,17.03,17.04,17.01,17.03,163600.0,17.03,17.04,17.01,17.03,163600.0
2009-10-06 15:40:00,17.03,17.03,16.98,17.0,247700.0,17.03,17.03,16.98,17.0,247700.0
2009-10-06 15:45:00,17.0,17.05,16.98,17.04,421200.0,17.0,17.05,16.98,17.04,421200.0
2009-10-06 15:50:00,17.04,17.06,17.03,17.06,539600.0,17.04,17.06,17.03,17.06,539600.0
2009-10-06 15:55:00,17.05,17.08,17.05,17.06,922900.0,17.05,17.08,17.05,17.06,922900.0
2009-10-07 09:30:00,17.09,17.13,17.06,17.11,514000.0,17.09,17.13,17.06,17.11,514000.0
2009-10-07 09:35:00,17.11,17.17,17.11,17.12,319200.0,17.11,17.17,17.11,17.12,319200.0
2009-10-07 09:40:00,17.13,17.14,17.05,17.08,251300.0,17.13,17.14,17.05,17.08,251300.0
2009-10-07 09:45:00,17.08,17.09,17.0,17.03,308300.0,17.08,17.09,17.0,17.03,308300.0
2009-10-07 09:50:00,17.03,17.06,17.02,17.03,243300.0,17.03,17.06,17.02,17.03,243300.0
2009-10-07 09:55:00,17.02,17.08,17.02,17.07,181600.0,17.02,17.08,17.02,17.07,181600.0
2009-10-07 10:00:00,17.08,17.08,17.05,17.06,108800.0,17.08,17.08,17.05,17.06,108800.0
2009-10-07 10:05:00,17.06,17.09,17.06,17.09,54400.0,17.06,17.09,17.06,17.09,54400.0
2009-10-07 10:10:00,17.09,17.12,17.09,17.12,201200.0,17.09,17.12,17.09,17.12,201200.0
2009-10-07 10:15:00,17.11,17.15,17.11,17.13,142200.0,17.11,17.15,17.11,17.13,142200.0
2009-10-07 10:20:00,17.13,17.14,17.11,17.12,159200.0,17.13,17.14,17.11,17.12,159200.0
2009-10-07 10:25:00,17.12,17.12,17.1,17.12,53400.0,17.12,17.12,17.1,17.12,53400.0
2009-10-07 10:30:00,17.11,17.11,17.04,17.1,174200.0,17.11,17.11,17.04,17.1,174200.0
2009-10-07 10:35:00,17.1,17.12,17.07,17.11,86800.0,17.1,17.12,17.07,17.11,86800.0
2009-10-07 10:40:00,17.11,17.11,17.09,17.11,58400.0,17.11,17.11,17.09,17.11,58400.0
2009-10-07 10:45:00,17.1,17.11,17.03,17.04,200400.0,17.1,17.11,17.03,17.04,200400.0
2009-10-07 10:50:00,17.05,17.1,17.05,17.09,170300.0,17.05,17.1,17.05,17.09,170300.0
2009-10-07 10:55:00,17.08,17.11,17.08,17.11,47300.0,17.08,17.11,17.08,17.11,47300.0
2009-10-07 11:00:00,17.11,17.25,17.11,17.21,406100.0,17.11,17.25,17.11,17.21,406100.0
2009-10-07 11:05:00,17.22,17.27,17.21,17.23,302000.0,17.22,17.27,17.21,17.23,302000.0
2009-10-07 11:10:00,17.22,17.23,17.2,17.2,140300.0,17.22,17.23,17.2,17.2,140300.0
2009-10-07 11:15:00,17.2,17.23,17.2,17.23,112600.0,17.2,17.23,17.2,17.23,112600.0
2009-10-07 11:20:00,17.23,17.27,17.21,17.27,227800.0,17.23,17.27,17.21,17.27,227800.0
2009-10-07 11:25:00,17.27,17.28,17.26,17.27,167400.0,17.27,17.28,17.26,17.27,167400.0
2009-10-07 11:30:00,17.27,17.27,17.23,17.24,90400.0,17.27,17.27,17.23,17.24,90400.0
2009-10-07 11:35:00,17.23,17.24,17.2,17.21,81800.0,17.23,17.24,17.2,17.21,81800.0
2009-10-07 11:40:00,17.22,17.23,17.2,17.21,165200.0,17.22,17.23,17.2,17.21,165200.0
2009-10-07 11:45:00,17.22,17.22,17.13,17.17,198700.0,17.22,17.22,17.13,17.17,198700.0
2009-10-07 11:50:00,17.16,17.21,17.16,17.18,205200.0,17.16,17.21,17.16,17.18,205200.0
2009-10-07 11:55:00,17.17,17.2,17.14,17.14,161700.0,17.17,17.2,17.14,17.14,161700.0
2009-10-07 12:00:00,17.15,17.17,17.14,17.15,175200.0,17.15,17.17,17.14,17.15,175200.0
2009-10-07 12:05:00,17.15,17.17,17.13,17.16,138700.0,17.15,17.17,17.13,17.16,138700.0
2009-10-07 12:10:00,17.16,17.17,17.14,17.15,43400.0,17.16,17.17,17.14,17.15,43400.0
2009-10-07 12:15:00,17.16,17.22,17.16,17.22,134800.0,17.16,17.22,17.16,17.22,134800.0
2009-10-07 12:20:00,17.22,17.22,17.18,17.2,94800.0,17.22,17.22,17.18,17.2,94800.0
2009-10-07 12:25:00,17.19,17.2,17.18,17.19,59600.0,17.19,17.2,17.18,17.19,59600.0
2009-10-07 12:30:00,17.2,17.2,17.17,17.17,72500.0,17.2,17.2,17.17,17.17,72500.0
2009-10-07 12:35:00,17.17,17.17,17.13,17.14,200500.0,17.17,17.17,17.13,17.14,200500.0
2009-10-07 12:40:00,17.13,17.17,17.13,17.16,144600.0,17.13,17.17,17.13,17.16,144600.0
2009-10-07 12:45:00,17.17,17.17,17.15,17.17,122500.0,17.17,17.17,17.15,17.17,122500.0
2009-10-07 12:50:00,17.17,17.21,17.16,17.21,211500.0,17.17,17.21,17.16,17.21,211500.0
2009-10-07 12:55:00,17.21,17.23,17.19,17.21,142100.0,17.21,17.23,17.19,17.21,142100.0
2009-10-07 13:00:00,17.22,17.22,17.2,17.21,72100.0,17.22,17.22,17.2,17.21,72100.0
2009-10-07 13:05:00,17.21,17.22,17.19,17.19,70800.0,17.21,17.22,17.19,17.19,70800.0
2009-10-07 13:10:00,17.19,17.2,17.15,17.17,170100.0,17.19,17.2,17.15,17.17,170100.0
2009-10-07 13:15:00,17.17,17.19,17.16,17.18,61500.0,17.17,17.19,17.16,17.18,61500.0
2009-10-07 13:20:00,17.19,17.19,17.17,17.18,47900.0,17.19,17.19,17.17,17.18,47900.0
2009-10-07 13:25:00,17.17,17.19,17.17,17.18,91100.0,17.17,17.19,17.17,17.18,91100.0
2009-10-07 13:30:00,17.18,17.18,17.16,17.17,48500.0,17.18,17.18,17.16,17.17,48500.0
2009-10-07 13:35:00,17.17,17.18,17.16,17.18,41400.0,17.17,17.18,17.16,17.18,41400.0
2009-10-07 13:40:00,17.18,17.18,17.17,17.17,31200.0,17.18,17.18,17.17,17.17,31200.0
2009-10-07 13:45:00,17.17,17.18,17.16,17.17,90400.0,17.17,17.18,17.16,17.17,90400.0
2009-10-07 13:50:00,17.17,17.17,17.14,17.16,62000.0,17.17,17.17,17.14,17.16,62000.0
2009-10-07 13:55:00,17.16,17.16,17.15,17.16,40400.0,17.16,17.16,17.15,17.16,40400.0
2009-10-07 14:00:00,17.16,17.17,17.15,17.16,47600.0,17.16,17.17,17.15,17.16,47600.0
2009-10-07 14:05:00,17.16,17.17,17.15,17.17,161400.0,17.16,17.17,17.15,17.17,161400.0
2009-10-07 14:10:00,17.17,17.17,17.12,17.14,168200.0,17.17,17.17,17.12,17.14,168200.0
2009-10-07 14:15:00,17.14,17.18,17.13,17.18,135400.0,17.14,17.18,17.13,17.18,135400.0
2009-10-07 14:20:00,17.18,17.18,17.16,17.18,109200.0,17.18,17.18,17.16,17.18,109200.0
2009-10-07 14:25:00,17.18,17.19,17.17,17.19,68700.0,17.18,17.19,17.17,17.19,68700.0
2009-10-07 14:30:00,17.19,17.19,17.18,17.19,18800.0,17.19,17.19,17.18,17.19,18800.0
2009-10-07 14:35:00,17.19,17.19,17.18,17.18,31600.0,17.19,17.19,17.18,17.18,31600.0
2009-10-07 14:40:00,17.19,17.19,17.18,17.19,36100.0,17.19,17.19,17.18,17.19,36100.0
2009-10-07 14:45:00,17.19,17.2,17.18,17.18,73500.0,17.19,17.2,17.18,17.18,73500.0
2009-10-07 14:50:00,17.19,17.2,17.18,17.2,34500.0,17.19,17.2,17.18,17.2,34500.0
2009-10-07 14:55:00,17.19,17.22,17.19,17.21,165900.0,17.19,17.22,17.19,17.21,165900.0
2009-10-07 15:00:00,17.21,17.22,17.2,17.21,114800.0,17.21,17.22,17.2,17.21,114800.0
2009-10-07 15:05:00,17.21,17.22,17.2,17.22,86200.0,17.21,17.22,17.2,17.22,86200.0
2009-10-07 15:10:00,17.22,17.23,17.21,17.22,59700.0,17.22,17.23,17.21,17.22,59700.0
2009-10-07 15:15:00,17.23,17.23,17.22,17.23,24700.0,17.23,17.23,17.22,17.23,24700.0
2009-10-07 15:20:00,17.23,17.23,17.22,17.22,29500.0,17.23,17.23,17.22,17.22,29500.0
2009-10-07 15:25:00,17.22,17.23,17.19,17.19,361500.0,17.22,17.23,17.19,17.19,361500.0
2009-10-07 15:30:00,17.2,17.21,17.19,17.2,100300.0,17.2,17.21,17.19,17.2,100300.0
2009-10-07 15:35:00,17.21,17.22,17.2,17.21,104900.0,17.21,17.22,17.2,17.21,104900.0
2009-10-07 15:40:00,17.22,17.23,17.21,17.21,119200.0,17.22,17.23,17.21,17.21,119200.0
2009-10-07 15:45:00,17.21,17.23,17.21,17.22,227100.0,17.21,17.23,17.21,17.22,227100.0
2009-10-07 15:50:00,17.22,17.23,17.22,17.23,145800.0,17.22,17.23,17.22,17.23,145800.0
2009-10-07 15:55:00,17.22,17.25,17.22,17.25,350300.0,17.22,17.25,17.22,17.25,350300.0
2009-10-08 09:30:00,17.33,17.36,17.3,17.3,821000.0,17.33,17.36,17.3,17.3,821000.0
2009-10-08 09:35:00,17.3,17.38,17.3,17.37,475900.0,17.3,17.38,17.3,17.37,475900.0
2009-10-08 09:40:00,17.37,17.37,17.33,17.36,200100.0,17.37,17.37,17.33,17.36,200100.0
2009-10-08 09:45:00,17.36,17.36,17.31,17.33,165500.0,17.36,17.36,17.31,17.33,165500.0
2009-10-08 09:50:00,17.34,17.34,17.23,17.3,288800.0,17.34,17.34,17.23,17.3,288800.0
2009-10-08 09:55:00,17.29,17.31,17.27,17.29,146600.0,17.29,17.31,17.27,17.29,146600.0
2009-10-08 10:00:00,17.29,17.3,17.24,17.26,245700.0,17.29,17.3,17.24,17.26,245700.0
2009-10-08 10:05:00,17.25,17.29,17.22,17.29,129200.0,17.25,17.29,17.22,17.29,129200.0
2009-10-08 10:10:00,17.27,17.32,17.27,17.31,123500.0,17.27,17.32,17.27,17.31,123500.0
2009-10-08 10:15:00,17.31,17.37,17.3,17.32,170100.0,17.31,17.37,17.3,17.32,170100.0
2009-10-08 10:20:00,17.33,17.35,17.3,17.34,77600.0,17.33,17.35,17.3,17.34,77600.0
2009-10-08 10:25:00,17.33,17.37,17.32,17.37,164300.0,17.33,17.37,17.32,17.37,164300.0
2009-10-08 10:30:00,17.37,17.4,17.37,17.37,153500.0,17.37,17.4,17.37,17.37,153500.0
2009-10-08 10:35:00,17.38,17.42,17.37,17.42,169000.0,17.38,17.42,17.37,17.42,169000.0
2009-10-08 10:40:00,17.42,17.42,17.4,17.42,113700.0,17.42,17.42,17.4,17.42,113700.0
2009-10-08 10:45:00,17.41,17.45,17.4,17.42,169300.0,17.41,17.45,17.4,17.42,169300.0
2009-10-08 10:50:00,17.42,17.43,17.4,17.42,94500.0,17.42,17.43,17.4,17.42,94500.0
2009-10-08 10:55:00,17.42,17.47,17.42,17.47,106400.0,17.42,17.47,17.42,17.47,106400.0
2009-10-08 11:00:00,17.47,17.52,17.45,17.45,552100.0,17.47,17.52,17.45,17.45,552100.0
2009-10-08 11:05:00,17.45,17.47,17.45,17.46,166000.0,17.45,17.47,17.45,17.46,166000.0
2009-10-08 11:10:00,17.46,17.49,17.43,17.43,317800.0,17.46,17.49,17.43,17.43,317800.0
2009-10-08 11:15:00,17.44,17.49,17.43,17.47,227600.0,17.44,17.49,17.43,17.47,227600.0
2009-10-08 11:20:00,17.47,17.49,17.46,17.48,355500.0,17.47,17.49,17.46,17.48,355500.0
2009-10-08 11:25:00,17.48,17.48,17.43,17.46,300900.0,17.48,17.48,17.43,17.46,300900.0
2009-10-08 11:30:00,17.47,17.51,17.46,17.49,202800.0,17.47,17.51,17.46,17.49,202800.0
2009-10-08 11:35:00,17.5,17.51,17.48,17.49,318300.0,17.5,17.51,17.48,17.49,318300.0
2009-10-08 11:40:00,17.49,17.51,17.48,17.48,148500.0,17.49,17.51,17.48,17.48,148500.0
2009-10-08 11:45:00,17.49,17.5,17.48,17.49,203200.0,17.49,17.5,17.48,17.49,203200.0
2009-10-08 11:50:00,17.48,17.55,17.48,17.5,1589300.0,17.48,17.55,17.48,17.5,1589300.0
2009-10-08 11:55:00,17.5,17.52,17.49,17.52,315200.0,17.5,17.52,17.49,17.52,315200.0
2009-10-08 12:00:00,17.51,17.52,17.46,17.47,242800.0,17.51,17.52,17.46,17.47,242800.0
2009-10-08 12:05:00,17.47,17.52,17.47,17.51,165900.0,17.47,17.52,17.47,17.51,165900.0
2009-10-08 12:10:00,17.52,17.59,17.52,17.57,172000.0,17.52,17.59,17.52,17.57,172000.0
2009-10-08 12:15:00,17.58,17.6,17.54,17.54,194100.0,17.58,17.6,17.54,17.54,194100.0
2009-10-08 12:20:00,17.54,17.59,17.53,17.59,96600.0,17.54,17.59,17.53,17.59,96600.0
2009-10-08 12:25:00,17.59,17.62,17.57,17.59,213500.0,17.59,17.62,17.57,17.59,213500.0
2009-10-08 12:30:00,17.6,17.62,17.55,17.55,122600.0,17.6,17.62,17.55,17.55,122600.0
2009-10-08 12:35:00,17.55,17.59,17.54,17.54,123900.0,17.55,17.59,17.54,17.54,123900.0
2009-10-08 12:40:00,17.54,17.56,17.52,17.55,331500.0,17.54,17.56,17.52,17.55,331500.0
2009-10-08 12:45:00,17.54,17.55,17.54,17.55,64800.0,17.54,17.55,17.54,17.55,64800.0
2009-10-08 12:50:00,17.55,17.6,17.54,17.58,110300.0,17.55,17.6,17.54,17.58,110300.0
2009-10-08 12:55:00,17.58,17.59,17.56,17.56,238000.0,17.58,17.59,17.56,17.56,238000.0
2009-10-08 13:00:00,17.56,17.56,17.5,17.54,192700.0,17.56,17.56,17.5,17.54,192700.0
2009-10-08 13:05:00,17.54,17.56,17.52,17.54,120800.0,17.54,17.56,17.52,17.54,120800.0
2009-10-08 13:10:00,17.54,17.55,17.44,17.46,290400.0,17.54,17.55,17.44,17.46,290400.0
2009-10-08 13:15:00,17.47,17.48,17.45,17.47,47000.0,17.47,17.48,17.45,17.47,47000.0
2009-10-08 13:20:00,17.48,17.5,17.47,17.49,53900.0,17.48,17.5,17.47,17.49,53900.0
2009-10-08 13:25:00,17.49,17.5,17.48,17.48,39200.0,17.49,17.5,17.48,17.48,39200.0
2009-10-08 13:30:00,17.49,17.49,17.46,17.46,87100.0,17.49,17.49,17.46,17.46,87100.0
2009-10-08 13:35:00,17.46,17.47,17.44,17.45,109200.0,17.46,17.47,17.44,17.45,109200.0
2009-10-08 13:40:00,17.45,17.49,17.45,17.47,112300.0,17.45,17.49,17.45,17.47,112300.0
2009-10-08 13:45:00,17.48,17.49,17.48,17.48,32400.0,17.48,17.49,17.48,17.48,32400.0
2009-10-08 13:50:00,17.48,17.5,17.47,17.5,54100.0,17.48,17.5,17.47,17.5,54100.0
2009-10-08 13:55:00,17.49,17.5,17.48,17.49,106300.0,17.49,17.5,17.48,17.49,106300.0
2009-10-08 14:00:00,17.48,17.48,17.46,17.48,168600.0,17.48,17.48,17.46,17.48,168600.0
2009-10-08 14:05:00,17.47,17.48,17.44,17.46,64700.0,17.47,17.48,17.44,17.46,64700.0
2009-10-08 14:10:00,17.46,17.47,17.43,17.43,81200.0,17.46,17.47,17.43,17.43,81200.0
2009-10-08 14:15:00,17.43,17.45,17.43,17.45,178800.0,17.43,17.45,17.43,17.45,178800.0
2009-10-08 14:20:00,17.45,17.46,17.44,17.45,29900.0,17.45,17.46,17.44,17.45,29900.0
2009-10-08 14:25:00,17.44,17.45,17.42,17.43,36900.0,17.44,17.45,17.42,17.43,36900.0
2009-10-08 14:30:00,17.43,17.45,17.42,17.44,70000.0,17.43,17.45,17.42,17.44,70000.0
2009-10-08 14:35:00,17.44,17.46,17.44,17.45,70900.0,17.44,17.46,17.44,17.45,70900.0
2009-10-08 14:40:00,17.44,17.45,17.43,17.45,41100.0,17.44,17.45,17.43,17.45,41100.0
2009-10-08 14:45:00,17.45,17.45,17.44,17.45,30800.0,17.45,17.45,17.44,17.45,30800.0
2009-10-08 14:50:00,17.44,17.45,17.44,17.45,20300.0,17.44,17.45,17.44,17.45,20300.0
2009-10-08 14:55:00,17.45,17.45,17.44,17.45,30900.0,17.45,17.45,17.44,17.45,30900.0
2009-10-08 15:00:00,17.45,17.47,17.44,17.46,59000.0,17.45,17.47,17.44,17.46,59000.0
2009-10-08 15:05:00,17.47,17.48,17.47,17.47,71200.0,17.47,17.48,17.47,17.47,71200.0
2009-10-08 15:10:00,17.48,17.48,17.45,17.45,81900.0,17.48,17.48,17.45,17.45,81900.0
2009-10-08 15:15:00,17.46,17.48,17.45,17.47,99400.0,17.46,17.48,17.45,17.47,99400.0
2009-10-08 15:20:00,17.48,17.51,17.47,17.5,165600.0,17.48,17.51,17.47,17.5,165600.0
2009-10-08 15:25:00,17.51,17.51,17.5,17.5,117300.0,17.51,17.51,17.5,17.5,117300.0
2009-10-08 15:30:00,17.51,17.51,17.49,17.49,90400.0,17.51,17.51,17.49,17.49,90400.0
2009-10-08 15:35:00,17.49,17.49,17.48,17.49,99900.0,17.49,17.49,17.48,17.49,99900.0
2009-10-08 15:40:00,17.48,17.49,17.48,17.49,37900.0,17.48,17.49,17.48,17.49,37900.0
2009-10-08 15:45:00,17.49,17.5,17.48,17.49,91400.0,17.49,17.5,17.48,17.49,91400.0
2009-10-08 15:50:00,17.5,17.51,17.49,17.51,186800.0,17.5,17.51,17.49,17.51,186800.0
2009-10-08 15:55:00,17.51,17.53,17.5,17.52,430800.0,17.51,17.53,17.5,17.52,430800.0
2009-10-09 09:30:00,17.42,17.43,17.36,17.39,333800.0,17.42,17.43,17.36,17.39,333800.0
2009-10-09 09:35:00,17.39,17.39,17.34,17.36,163500.0,17.39,17.39,17.34,17.36,163500.0
2009-10-09 09:40:00,17.36,17.38,17.35,17.35,109400.0,17.36,17.38,17.35,17.35,109400.0
2009-10-09 09:45:00,17.35,17.42,17.35,17.4,121000.0,17.35,17.42,17.35,17.4,121000.0
2009-10-09 09:50:00,17.39,17.41,17.38,17.38,71700.0,17.39,17.41,17.38,17.38,71700.0
2009-10-09 09:55:00,17.38,17.4,17.38,17.4,75800.0,17.38,17.4,17.38,17.4,75800.0
2009-10-09 10:00:00,17.41,17.42,17.39,17.41,86400.0,17.41,17.42,17.39,17.41,86400.0
2009-10-09 10:05:00,17.41,17.45,17.4,17.44,112800.0,17.41,17.45,17.4,17.44,112800.0
2009-10-09 10:10:00,17.45,17.52,17.45,17.48,174000.0,17.45,17.52,17.45,17.48,174000.0
2009-10-09 10:15:00,17.48,17.48,17.43,17.45,153700.0,17.48,17.48,17.43,17.45,153700.0
2009-10-09 10:20:00,17.45,17.45,17.41,17.44,144200.0,17.45,17.45,17.41,17.44,144200.0
2009-10-09 10:25:00,17.44,17.48,17.44,17.46,92200.0,17.44,17.48,17.44,17.46,92200.0
2009-10-09 10:30:00,17.46,17.5,17.46,17.49,126700.0,17.46,17.5,17.46,17.49,126700.0
2009-10-09 10:35:00,17.49,17.5,17.44,17.47,82800.0,17.49,17.5,17.44,17.47,82800.0
2009-10-09 10:40:00,17.48,17.5,17.46,17.46,137000.0,17.48,17.5,17.46,17.46,137000.0
2009-10-09 10:45:00,17.46,17.47,17.43,17.44,170800.0,17.46,17.47,17.43,17.44,170800.0
2009-10-09 10:50:00,17.44,17.48,17.43,17.48,95900.0,17.44,17.48,17.43,17.48,95900.0
2009-10-09 10:55:00,17.48,17.49,17.45,17.48,72200.0,17.48,17.49,17.45,17.48,72200.0
2009-10-09 11:00:00,17.48,17.48,17.46,17.47,51200.0,17.48,17.48,17.46,17.47,51200.0
2009-10-09 11:05:00,17.47,17.49,17.46,17.47,59100.0,17.47,17.49,17.46,17.47,59100.0
2009-10-09 11:10:00,17.48,17.49,17.47,17.49,126100.0,17.48,17.49,17.47,17.49,126100.0
2009-10-09 11:15:00,17.49,17.49,17.46,17.48,115300.0,17.49,17.49,17.46,17.48,115300.0
2009-10-09 11:20:00,17.47,17.48,17.45,17.47,53900.0,17.47,17.48,17.45,17.47,53900.0
2009-10-09 11:25:00,17.47,17.47,17.43,17.43,63600.0,17.47,17.47,17.43,17.43,63600.0
2009-10-09 11:30:00,17.43,17.45,17.41,17.44,69100.0,17.43,17.45,17.41,17.44,69100.0
2009-10-09 11:35:00,17.44,17.44,17.4,17.41,146500.0,17.44,17.44,17.4,17.41,146500.0
2009-10-09 11:40:00,17.41,17.44,17.4,17.41,61500.0,17.41,17.44,17.4,17.41,61500.0
2009-10-09 11:45:00,17.4,17.41,17.38,17.41,85300.0,17.4,17.41,17.38,17.41,85300.0
2009-10-09 11:50:00,17.4,17.4,17.36,17.36,203000.0,17.4,17.4,17.36,17.36,203000.0
2009-10-09 11:55:00,17.36,17.37,17.34,17.34,74800.0,17.36,17.37,17.34,17.34,74800.0
2009-10-09 12:00:00,17.34,17.36,17.32,17.33,94100.0,17.34,17.36,17.32,17.33,94100.0
2009-10-09 12:05:00,17.32,17.34,17.26,17.26,237500.0,17.32,17.34,17.26,17.26,237500.0
2009-10-09 12:10:00,17.27,17.48,17.27,17.31,412400.0,17.27,17.48,17.27,17.31,412400.0
2009-10-09 12:15:00,17.31,17.34,17.31,17.31,110700.0,17.31,17.34,17.31,17.31,110700.0
2009-10-09 12:20:00,17.31,17.32,17.26,17.26,548600.0,17.31,17.32,17.26,17.26,548600.0
2009-10-09 12:25:00,17.27,17.34,17.26,17.32,350300.0,17.27,17.34,17.26,17.32,350300.0
2009-10-09 12:30:00,17.31,17.32,17.28,17.31,272800.0,17.31,17.32,17.28,17.31,272800.0
2009-10-09 12:35:00,17.31,17.33,17.3,17.31,141900.0,17.31,17.33,17.3,17.31,141900.0
2009-10-09 12:40:00,17.31,17.38,17.31,17.34,94100.0,17.31,17.38,17.31,17.34,94100.0
2009-10-09 12:45:00,17.35,17.38,17.33,17.37,87300.0,17.35,17.38,17.33,17.37,87300.0
2009-10-09 12:50:00,17.37,17.38,17.36,17.38,47400.0,17.37,17.38,17.36,17.38,47400.0
2009-10-09 12:55:00,17.38,17.41,17.37,17.41,71200.0,17.38,17.41,17.37,17.41,71200.0
2009-10-09 13:00:00,17.41,17.42,17.39,17.39,55000.0,17.41,17.42,17.39,17.39,55000.0
2009-10-09 13:05:00,17.39,17.39,17.36,17.37,35700.0,17.39,17.39,17.36,17.37,35700.0
2009-10-09 13:10:00,17.36,17.38,17.36,17.38,43000.0,17.36,17.38,17.36,17.38,43000.0
2009-10-09 13:15:00,17.37,17.4,17.37,17.39,36500.0,17.37,17.4,17.37,17.39,36500.0
2009-10-09 13:20:00,17.39,17.4,17.37,17.37,18400.0,17.39,17.4,17.37,17.37,18400.0
2009-10-09 13:25:00,17.37,17.37,17.36,17.36,21500.0,17.37,17.37,17.36,17.36,21500.0
2009-10-09 13:30:00,17.37,17.38,17.36,17.38,18000.0,17.37,17.38,17.36,17.38,18000.0
2009-10-09 13:35:00,17.38,17.38,17.37,17.38,20900.0,17.38,17.38,17.37,17.38,20900.0
2009-10-09 13:40:00,17.37,17.38,17.37,17.38,18800.0,17.37,17.38,17.37,17.38,18800.0
2009-10-09 13:45:00,17.38,17.38,17.36,17.36,19600.0,17.38,17.38,17.36,17.36,19600.0
2009-10-09 13:50:00,17.37,17.37,17.35,17.36,23200.0,17.37,17.37,17.35,17.36,23200.0
2009-10-09 13:55:00,17.35,17.37,17.35,17.36,24600.0,17.35,17.37,17.35,17.36,24600.0
2009-10-09 14:00:00,17.36,17.37,17.35,17.35,41300.0,17.36,17.37,17.35,17.35,41300.0
2009-10-09 14:05:00,17.36,17.36,17.34,17.35,20500.0,17.36,17.36,17.34,17.35,20500.0
2009-10-09 14:10:00,17.35,17.36,17.33,17.34,36700.0,17.35,17.36,17.33,17.34,36700.0
2009-10-09 14:15:00,17.35,17.37,17.34,17.37,13900.0,17.35,17.37,17.34,17.37,13900.0
2009-10-09 14:20:00,17.37,17.37,17.36,17.36,27300.0,17.37,17.37,17.36,17.36,27300.0
2009-10-09 14:25:00,17.36,17.37,17.36,17.37,52700.0,17.36,17.37,17.36,17.37,52700.0
2009-10-09 14:30:00,17.37,17.38,17.36,17.37,53900.0,17.37,17.38,17.36,17.37,53900.0
2009-10-09 14:35:00,17.38,17.39,17.37,17.38,33200.0,17.38,17.39,17.37,17.38,33200.0
2009-10-09 14:40:00,17.39,17.39,17.38,17.39,34100.0,17.39,17.39,17.38,17.39,34100.0
2009-10-09 14:45:00,17.38,17.4,17.38,17.39,29100.0,17.38,17.4,17.38,17.39,29100.0
2009-10-09 14:50:00,17.4,17.41,17.39,17.41,62700.0,17.4,17.41,17.39,17.41,62700.0
2009-10-09 14:55:00,17.41,17.41,17.4,17.4,37400.0,17.41,17.41,17.4,17.4,37400.0
2009-10-09 15:00:00,17.41,17.41,17.4,17.41,228300.0,17.41,17.41,17.4,17.41,228300.0
2009-10-09 15:05:00,17.4,17.42,17.4,17.42,27900.0,17.4,17.42,17.4,17.42,27900.0
2009-10-09 15:10:00,17.42,17.44,17.41,17.44,38300.0,17.42,17.44,17.41,17.44,38300.0
2009-10-09 15:15:00,17.44,17.45,17.43,17.45,145600.0,17.44,17.45,17.43,17.45,145600.0
2009-10-09 15:20:00,17.44,17.45,17.42,17.42,45000.0,17.44,17.45,17.42,17.42,45000.0
2009-10-09 15:25:00,17.43,17.45,17.42,17.45,45300.0,17.43,17.45,17.42,17.45,45300.0
2009-10-09 15:30:00,17.45,17.45,17.42,17.43,57200.0,17.45,17.45,17.42,17.43,57200.0
2009-10-09 15:35:00,17.42,17.44,17.42,17.44,41200.0,17.42,17.44,17.42,17.44,41200.0
2009-10-09 15:40:00,17.44,17.44,17.42,17.43,23500.0,17.44,17.44,17.42,17.43,23500.0
2009-10-09 15:45:00,17.43,17.43,17.41,17.42,52800.0,17.43,17.43,17.41,17.42,52800.0
2009-10-09 15:50:00,17.42,17.43,17.41,17.42,100100.0,17.42,17.43,17.41,17.42,100100.0
2009-10-09 15:55:00,17.43,17.44,17.42,17.43,501600.0,17.43,17.44,17.42,17.43,501600.0
2009-10-12 09:30:00,17.53,17.57,17.51,17.55,332000.0,17.53,17.57,17.51,17.55,332000.0
2009-10-12 09:35:00,17.55,17.58,17.55,17.55,110000.0,17.55,17.58,17.55,17.55,110000.0
2009-10-12 09:40:00,17.55,17.59,17.55,17.57,110200.0,17.55,17.59,17.55,17.57,110200.0
2009-10-12 09:45:00,17.57,17.58,17.52,17.52,87500.0,17.57,17.58,17.52,17.52,87500.0
2009-10-12 09:50:00,17.53,17.57,17.53,17.57,106800.0,17.53,17.57,17.53,17.57,106800.0
2009-10-12 09:55:00,17.57,17.59,17.56,17.59,108400.0,17.57,17.59,17.56,17.59,108400.0
2009-10-12 10:00:00,17.59,17.63,17.58,17.63,254200.0,17.59,17.63,17.58,17.63,254200.0
2009-10-12 10:05:00,17.63,17.64,17.6,17.61,149700.0,17.63,17.64,17.6,17.61,149700.0
2009-10-12 10:10:00,17.6,17.61,17.6,17.61,75000.0,17.6,17.61,17.6,17.61,75000.0
2009-10-12 10:15:00,17.62,17.62,17.59,17.59,193600.0,17.62,17.62,17.59,17.59,193600.0
2009-10-12 10:20:00,17.58,17.6,17.54,17.56,298800.0,17.58,17.6,17.54,17.56,298800.0
2009-10-12 10:25:00,17.56,17.58,17.53,17.56,93400.0,17.56,17.58,17.53,17.56,93400.0
2009-10-12 10:30:00,17.56,17.56,17.54,17.55,53800.0,17.56,17.56,17.54,17.55,53800.0
2009-10-12 10:35:00,17.55,17.56,17.53,17.56,39200.0,17.55,17.56,17.53,17.56,39200.0
2009-10-12 10:40:00,17.56,17.56,17.54,17.55,38200.0,17.56,17.56,17.54,17.55,38200.0
2009-10-12 10:45:00,17.55,17.56,17.51,17.51,100300.0,17.55,17.56,17.51,17.51,100300.0
2009-10-12 10:50:00,17.51,17.57,17.5,17.54,67000.0,17.51,17.57,17.5,17.54,67000.0
2009-10-12 10:55:00,17.54,17.55,17.53,17.54,63400.0,17.54,17.55,17.53,17.54,63400.0
2009-10-12 11:00:00,17.54,17.54,17.51,17.53,34100.0,17.54,17.54,17.51,17.53,34100.0
2009-10-12 11:05:00,17.54,17.56,17.53,17.55,68500.0,17.54,17.56,17.53,17.55,68500.0
2009-10-12 11:10:00,17.55,17.55,17.53,17.53,185200.0,17.55,17.55,17.53,17.53,185200.0
2009-10-12 11:15:00,17.54,17.55,17.53,17.54,55200.0,17.54,17.55,17.53,17.54,55200.0
2009-10-12 11:20:00,17.53,17.54,17.53,17.54,41800.0,17.53,17.54,17.53,17.54,41800.0
2009-10-12 11:25:00,17.54,17.54,17.52,17.53,49500.0,17.54,17.54,17.52,17.53,49500.0
2009-10-12 11:30:00,17.52,17.54,17.46,17.47,99100.0,17.52,17.54,17.46,17.47,99100.0
2009-10-12 11:35:00,17.48,17.49,17.47,17.48,85400.0,17.48,17.49,17.47,17.48,85400.0
2009-10-12 11:40:00,17.48,17.49,17.48,17.48,27300.0,17.48,17.49,17.48,17.48,27300.0
2009-10-12 11:45:00,17.47,17.48,17.46,17.48,29100.0,17.47,17.48,17.46,17.48,29100.0
2009-10-12 11:50:00,17.47,17.48,17.47,17.48,24300.0,17.47,17.48,17.47,17.48,24300.0
2009-10-12 11:55:00,17.48,17.52,17.47,17.52,81600.0,17.48,17.52,17.47,17.52,81600.0
2009-10-12 12:00:00,17.51,17.53,17.51,17.53,82300.0,17.51,17.53,17.51,17.53,82300.0
2009-10-12 12:05:00,17.53,17.55,17.51,17.51,208900.0,17.53,17.55,17.51,17.51,208900.0
2009-10-12 12:10:00,17.52,17.53,17.5,17.52,117600.0,17.52,17.53,17.5,17.52,117600.0
2009-10-12 12:15:00,17.52,17.54,17.52,17.52,51800.0,17.52,17.54,17.52,17.52,51800.0
2009-10-12 12:20:00,17.52,17.53,17.5,17.52,31900.0,17.52,17.53,17.5,17.52,31900.0
2009-10-12 12:25:00,17.53,17.53,17.51,17.53,27200.0,17.53,17.53,17.51,17.53,27200.0
2009-10-12 12:30:00,17.53,17.53,17.51,17.53,34000.0,17.53,17.53,17.51,17.53,34000.0
2009-10-12 12:35:00,17.53,17.53,17.5,17.53,26600.0,17.53,17.53,17.5,17.53,26600.0
2009-10-12 12:40:00,17.52,17.53,17.5,17.53,33600.0,17.52,17.53,17.5,17.53,33600.0
2009-10-12 12:45:00,17.53,17.53,17.48,17.49,237500.0,17.53,17.53,17.48,17.49,237500.0
2009-10-12 12:50:00,17.49,17.49,17.45,17.47,116800.0,17.49,17.49,17.45,17.47,116800.0
2009-10-12 12:55:00,17.47,17.5,17.47,17.49,36000.0,17.47,17.5,17.47,17.49,36000.0
2009-10-12 13:00:00,17.49,17.53,17.48,17.53,106900.0,17.49,17.53,17.48,17.53,106900.0
2009-10-12 13:05:00,17.53,17.53,17.52,17.53,33600.0,17.53,17.53,17.52,17.53,33600.0
2009-10-12 13:10:00,17.53,17.53,17.5,17.51,45000.0,17.53,17.53,17.5,17.51,45000.0
2009-10-12 13:15:00,17.51,17.51,17.5,17.5,18400.0,17.51,17.51,17.5,17.5,18400.0
2009-10-12 13:20:00,17.51,17.53,17.5,17.51,54500.0,17.51,17.53,17.5,17.51,54500.0
2009-10-12 13:25:00,17.52,17.52,17.51,17.52,17900.0,17.52,17.52,17.51,17.52,17900.0
2009-10-12 13:30:00,17.52,17.52,17.51,17.52,68500.0,17.52,17.52,17.51,17.52,68500.0
2009-10-12 13:35:00,17.52,17.52,17.5,17.51,30800.0,17.52,17.52,17.5,17.51,30800.0
2009-10-12 13:40:00,17.51,17.51,17.5,17.51,36700.0,17.51,17.51,17.5,17.51,36700.0
2009-10-12 13:45:00,17.51,17.52,17.5,17.52,18800.0,17.51,17.52,17.5,17.52,18800.0
2009-10-12 13:50:00,17.52,17.53,17.51,17.53,29300.0,17.52,17.53,17.51,17.53,29300.0
2009-10-12 13:55:00,17.53,17.54,17.52,17.53,31100.0,17.53,17.54,17.52,17.53,31100.0
2009-10-12 14:00:00,17.53,17.53,17.5,17.52,30900.0,17.53,17.53,17.5,17.52,30900.0
2009-10-12 14:05:00,17.51,17.53,17.51,17.52,40500.0,17.51,17.53,17.51,17.52,40500.0
2009-10-12 14:10:00,17.51,17.52,17.49,17.49,61100.0,17.51,17.52,17.49,17.49,61100.0
2009-10-12 14:15:00,17.49,17.5,17.48,17.48,27500.0,17.49,17.5,17.48,17.48,27500.0
2009-10-12 14:20:00,17.48,17.49,17.45,17.46,77600.0,17.48,17.49,17.45,17.46,77600.0
2009-10-12 14:25:00,17.46,17.5,17.46,17.5,60200.0,17.46,17.5,17.46,17.5,60200.0
2009-10-12 14:30:00,17.49,17.5,17.46,17.46,55100.0,17.49,17.5,17.46,17.46,55100.0
2009-10-12 14:35:00,17.46,17.46,17.44,17.45,60300.0,17.46,17.46,17.44,17.45,60300.0
2009-10-12 14:40:00,17.44,17.47,17.44,17.44,49100.0,17.44,17.47,17.44,17.44,49100.0
2009-10-12 14:45:00,17.44,17.46,17.44,17.45,176300.0,17.44,17.46,17.44,17.45,176300.0
2009-10-12 14:50:00,17.46,17.47,17.44,17.45,33300.0,17.46,17.47,17.44,17.45,33300.0
2009-10-12 14:55:00,17.44,17.45,17.44,17.45,15000.0,17.44,17.45,17.44,17.45,15000.0
2009-10-12 15:00:00,17.44,17.48,17.44,17.46,38000.0,17.44,17.48,17.44,17.46,38000.0
2009-10-12 15:05:00,17.45,17.46,17.45,17.46,32800.0,17.45,17.46,17.45,17.46,32800.0
2009-10-12 15:10:00,17.46,17.47,17.46,17.46,21900.0,17.46,17.47,17.46,17.46,21900.0
2009-10-12 15:15:00,17.46,17.47,17.46,17.47,32700.0,17.46,17.47,17.46,17.47,32700.0
2009-10-12 15:20:00,17.47,17.47,17.45,17.46,150400.0,17.47,17.47,17.45,17.46,150400.0
2009-10-12 15:25:00,17.47,17.48,17.45,17.48,383500.0,17.47,17.48,17.45,17.48,383500.0
2009-10-12 15:30:00,17.48,17.48,17.47,17.48,90600.0,17.48,17.48,17.47,17.48,90600.0
2009-10-12 15:35:00,17.48,17.49,17.47,17.47,244200.0,17.48,17.49,17.47,17.47,244200.0
2009-10-12 15:40:00,17.47,17.48,17.47,17.47,67700.0,17.47,17.48,17.47,17.47,67700.0
2009-10-12 15:45:00,17.48,17.48,17.45,17.46,90100.0,17.48,17.48,17.45,17.46,90100.0
2009-10-12 15:50:00,17.46,17.47,17.46,17.47,108500.0,17.46,17.47,17.46,17.47,108500.0
2009-10-12 15:55:00,17.47,17.47,17.45,17.47,360900.0,17.47,17.47,17.45,17.47,360900.0
2009-10-13 09:30:00,17.43,17.45,17.33,17.41,695800.0,17.43,17.45,17.33,17.41,695800.0
2009-10-13 09:35:00,17.41,17.47,17.41,17.46,149300.0,17.41,17.47,17.41,17.46,149300.0
2009-10-13 09:40:00,17.46,17.48,17.36,17.39,209900.0,17.46,17.48,17.36,17.39,209900.0
2009-10-13 09:45:00,17.4,17.42,17.36,17.41,359300.0,17.4,17.42,17.36,17.41,359300.0
2009-10-13 09:50:00,17.41,17.45,17.4,17.4,111000.0,17.41,17.45,17.4,17.4,111000.0
2009-10-13 09:55:00,17.4,17.41,17.36,17.38,128400.0,17.4,17.41,17.36,17.38,128400.0
2009-10-13 10:00:00,17.39,17.39,17.26,17.29,306600.0,17.39,17.39,17.26,17.29,306600.0
2009-10-13 10:05:00,17.29,17.34,17.29,17.32,121200.0,17.29,17.34,17.29,17.32,121200.0
2009-10-13 10:10:00,17.31,17.37,17.3,17.34,141000.0,17.31,17.37,17.3,17.34,141000.0
2009-10-13 10:15:00,17.34,17.34,17.3,17.31,71200.0,17.34,17.34,17.3,17.31,71200.0
2009-10-13 10:20:00,17.3,17.31,17.26,17.27,65000.0,17.3,17.31,17.26,17.27,65000.0
2009-10-13 10:25:00,17.26,17.32,17.26,17.31,90300.0,17.26,17.32,17.26,17.31,90300.0
2009-10-13 10:30:00,17.31,17.36,17.3,17.35,160400.0,17.31,17.36,17.3,17.35,160400.0
2009-10-13 10:35:00,17.35,17.35,17.31,17.31,73300.0,17.35,17.35,17.31,17.31,73300.0
2009-10-13 10:40:00,17.31,17.34,17.3,17.33,87300.0,17.31,17.34,17.3,17.33,87300.0
2009-10-13 10:45:00,17.34,17.38,17.33,17.36,209400.0,17.34,17.38,17.33,17.36,209400.0
2009-10-13 10:50:00,17.37,17.43,17.36,17.43,219500.0,17.37,17.43,17.36,17.43,219500.0
2009-10-13 10:55:00,17.42,17.46,17.42,17.46,169400.0,17.42,17.46,17.42,17.46,169400.0
2009-10-13 11:00:00,17.45,17.46,17.41,17.42,63800.0,17.45,17.46,17.41,17.42,63800.0
2009-10-13 11:05:00,17.42,17.42,17.39,17.39,59800.0,17.42,17.42,17.39,17.39,59800.0
2009-10-13 11:10:00,17.39,17.43,17.39,17.42,59300.0,17.39,17.43,17.39,17.42,59300.0
2009-10-13 11:15:00,17.42,17.42,17.37,17.39,49600.0,17.42,17.42,17.37,17.39,49600.0
2009-10-13 11:20:00,17.39,17.4,17.35,17.38,90100.0,17.39,17.4,17.35,17.38,90100.0
2009-10-13 11:25:00,17.39,17.4,17.37,17.38,75500.0,17.39,17.4,17.37,17.38,75500.0
2009-10-13 11:30:00,17.38,17.41,17.38,17.4,65000.0,17.38,17.41,17.38,17.4,65000.0
2009-10-13 11:35:00,17.41,17.42,17.4,17.42,27500.0,17.41,17.42,17.4,17.42,27500.0
2009-10-13 11:40:00,17.42,17.46,17.42,17.46,79800.0,17.42,17.46,17.42,17.46,79800.0
2009-10-13 11:45:00,17.46,17.48,17.44,17.46,180700.0,17.46,17.48,17.44,17.46,180700.0
2009-10-13 11:50:00,17.46,17.51,17.46,17.5,106500.0,17.46,17.51,17.46,17.5,106500.0
2009-10-13 11:55:00,17.5,17.56,17.5,17.54,126400.0,17.5,17.56,17.5,17.54,126400.0
2009-10-13 12:00:00,17.54,17.55,17.52,17.55,114700.0,17.54,17.55,17.52,17.55,114700.0
2009-10-13 12:05:00,17.55,17.57,17.5,17.51,92000.0,17.55,17.57,17.5,17.51,92000.0
2009-10-13 12:10:00,17.51,17.53,17.5,17.52,94100.0,17.51,17.53,17.5,17.52,94100.0
2009-10-13 12:15:00,17.51,17.54,17.51,17.53,39700.0,17.51,17.54,17.51,17.53,39700.0
2009-10-13 12:20:00,17.53,17.53,17.49,17.5,129100.0,17.53,17.53,17.49,17.5,129100.0
2009-10-13 12:25:00,17.51,17.53,17.5,17.52,42300.0,17.51,17.53,17.5,17.52,42300.0
2009-10-13 12:30:00,17.52,17.53,17.51,17.51,29500.0,17.52,17.53,17.51,17.51,29500.0
2009-10-13 12:35:00,17.52,17.54,17.52,17.54,29000.0,17.52,17.54,17.52,17.54,29000.0
2009-10-13 12:40:00,17.53,17.54,17.51,17.53,57900.0,17.53,17.54,17.51,17.53,57900.0
2009-10-13 12:45:00,17.52,17.53,17.52,17.53,29700.0,17.52,17.53,17.52,17.53,29700.0
2009-10-13 12:50:00,17.53,17.55,17.52,17.52,59700.0,17.53,17.55,17.52,17.52,59700.0
2009-10-13 12:55:00,17.52,17.53,17.52,17.53,18300.0,17.52,17.53,17.52,17.53,18300.0
2009-10-13 13:00:00,17.53,17.54,17.52,17.52,84400.0,17.53,17.54,17.52,17.52,84400.0
2009-10-13 13:05:00,17.53,17.56,17.52,17.56,51400.0,17.53,17.56,17.52,17.56,51400.0
2009-10-13 13:10:00,17.56,17.56,17.53,17.54,33700.0,17.56,17.56,17.53,17.54,33700.0
2009-10-13 13:15:00,17.54,17.56,17.53,17.56,26000.0,17.54,17.56,17.53,17.56,26000.0
2009-10-13 13:20:00,17.55,17.56,17.52,17.53,183100.0,17.55,17.56,17.52,17.53,183100.0
2009-10-13 13:25:00,17.53,17.55,17.52,17.54,110600.0,17.53,17.55,17.52,17.54,110600.0
2009-10-13 13:30:00,17.53,17.54,17.52,17.53,135700.0,17.53,17.54,17.52,17.53,135700.0
2009-10-13 13:35:00,17.53,17.55,17.53,17.53,123000.0,17.53,17.55,17.53,17.53,123000.0
2009-10-13 13:40:00,17.53,17.55,17.52,17.55,80500.0,17.53,17.55,17.52,17.55,80500.0
2009-10-13 13:45:00,17.55,17.58,17.53,17.53,104900.0,17.55,17.58,17.53,17.53,104900.0
2009-10-13 13:50:00,17.54,17.56,17.53,17.56,44300.0,17.54,17.56,17.53,17.56,44300.0
2009-10-13 13:55:00,17.56,17.59,17.56,17.56,81900.0,17.56,17.59,17.56,17.56,81900.0
2009-10-13 14:00:00,17.55,17.56,17.49,17.5,125500.0,17.55,17.56,17.49,17.5,125500.0
2009-10-13 14:05:00,17.49,17.5,17.38,17.41,157800.0,17.49,17.5,17.38,17.41,157800.0
2009-10-13 14:10:00,17.4,17.43,17.39,17.41,74300.0,17.4,17.43,17.39,17.41,74300.0
2009-10-13 14:15:00,17.4,17.42,17.4,17.42,50900.0,17.4,17.42,17.4,17.42,50900.0
2009-10-13 14:20:00,17.42,17.47,17.42,17.46,81000.0,17.42,17.47,17.42,17.46,81000.0
2009-10-13 14:25:00,17.46,17.47,17.43,17.46,39700.0,17.46,17.47,17.43,17.46,39700.0
2009-10-13 14:30:00,17.46,17.47,17.45,17.45,19800.0,17.46,17.47,17.45,17.45,19800.0
2009-10-13 14:35:00,17.45,17.45,17.42,17.42,99300.0,17.45,17.45,17.42,17.42,99300.0
2009-10-13 14:40:00,17.43,17.43,17.41,17.42,106700.0,17.43,17.43,17.41,17.42,106700.0
2009-10-13 14:45:00,17.43,17.45,17.42,17.45,54200.0,17.43,17.45,17.42,17.45,54200.0
2009-10-13 14:50:00,17.45,17.45,17.43,17.44,33300.0,17.45,17.45,17.43,17.44,33300.0
2009-10-13 14:55:00,17.45,17.45,17.43,17.45,134700.0,17.45,17.45,17.43,17.45,134700.0
2009-10-13 15:00:00,17.44,17.48,17.44,17.48,52400.0,17.44,17.48,17.44,17.48,52400.0
2009-10-13 15:05:00,17.48,17.49,17.47,17.49,60500.0,17.48,17.49,17.47,17.49,60500.0
2009-10-13 15:10:00,17.49,17.5,17.48,17.48,98600.0,17.49,17.5,17.48,17.48,98600.0
2009-10-13 15:15:00,17.47,17.49,17.47,17.48,180700.0,17.47,17.49,17.47,17.48,180700.0
2009-10-13 15:20:00,17.47,17.47,17.44,17.46,77200.0,17.47,17.47,17.44,17.46,77200.0
2009-10-13 15:25:00,17.46,17.47,17.45,17.46,53100.0,17.46,17.47,17.45,17.46,53100.0
2009-10-13 15:30:00,17.46,17.47,17.45,17.46,65700.0,17.46,17.47,17.45,17.46,65700.0
2009-10-13 15:35:00,17.46,17.46,17.44,17.44,17400.0,17.46,17.46,17.44,17.44,17400.0
2009-10-13 15:40:00,17.45,17.47,17.44,17.45,437600.0,17.45,17.47,17.44,17.45,437600.0
2009-10-13 15:45:00,17.45,17.46,17.45,17.46,179000.0,17.45,17.46,17.45,17.46,179000.0
2009-10-13 15:50:00,17.46,17.47,17.44,17.46,392700.0,17.46,17.47,17.44,17.46,392700.0
2009-10-13 15:55:00,17.47,17.48,17.45,17.48,219000.0,17.47,17.48,17.45,17.48,219000.0
2009-10-14 09:30:00,17.58,17.6,17.55,17.59,434500.0,17.58,17.6,17.55,17.59,434500.0
2009-10-14 09:35:00,17.58,17.63,17.58,17.59,137800.0,17.58,17.63,17.58,17.59,137800.0
2009-10-14 09:40:00,17.58,17.6,17.56,17.59,115300.0,17.58,17.6,17.56,17.59,115300.0
2009-10-14 09:45:00,17.58,17.58,17.54,17.54,122700.0,17.58,17.58,17.54,17.54,122700.0
2009-10-14 09:50:00,17.55,17.57,17.54,17.57,121400.0,17.55,17.57,17.54,17.57,121400.0
2009-10-14 09:55:00,17.57,17.58,17.55,17.57,132400.0,17.57,17.58,17.55,17.57,132400.0
2009-10-14 10:00:00,17.57,17.57,17.5,17.53,170700.0,17.57,17.57,17.5,17.53,170700.0
2009-10-14 10:05:00,17.53,17.57,17.52,17.55,251300.0,17.53,17.57,17.52,17.55,251300.0
2009-10-14 10:10:00,17.56,17.58,17.53,17.55,364400.0,17.56,17.58,17.53,17.55,364400.0
2009-10-14 10:15:00,17.55,17.55,17.52,17.54,53600.0,17.55,17.55,17.52,17.54,53600.0
2009-10-14 10:20:00,17.54,17.54,17.5,17.5,75700.0,17.54,17.54,17.5,17.5,75700.0
2009-10-14 10:25:00,17.49,17.55,17.48,17.53,418700.0,17.49,17.55,17.48,17.53,418700.0
2009-10-14 10:30:00,17.54,17.56,17.53,17.56,511800.0,17.54,17.56,17.53,17.56,511800.0
2009-10-14 10:35:00,17.56,17.59,17.56,17.57,164400.0,17.56,17.59,17.56,17.57,164400.0
2009-10-14 10:40:00,17.57,17.57,17.55,17.56,53400.0,17.57,17.57,17.55,17.56,53400.0
2009-10-14 10:45:00,17.56,17.57,17.54,17.57,138800.0,17.56,17.57,17.54,17.57,138800.0
2009-10-14 10:50:00,17.57,17.57,17.54,17.55,65800.0,17.57,17.57,17.54,17.55,65800.0
2009-10-14 10:55:00,17.55,17.59,17.54,17.57,176000.0,17.55,17.59,17.54,17.57,176000.0
2009-10-14 11:00:00,17.58,17.61,17.57,17.58,98800.0,17.58,17.61,17.57,17.58,98800.0
2009-10-14 11:05:00,17.58,17.58,17.52,17.55,158700.0,17.58,17.58,17.52,17.55,158700.0
2009-10-14 11:10:00,17.55,17.56,17.54,17.56,154300.0,17.55,17.56,17.54,17.56,154300.0
2009-10-14 11:15:00,17.56,17.57,17.55,17.57,32600.0,17.56,17.57,17.55,17.57,32600.0
2009-10-14 11:20:00,17.57,17.58,17.56,17.57,77500.0,17.57,17.58,17.56,17.57,77500.0
2009-10-14 11:25:00,17.57,17.59,17.57,17.58,178100.0,17.57,17.59,17.57,17.58,178100.0
2009-10-14 11:30:00,17.58,17.6,17.56,17.58,50100.0,17.58,17.6,17.56,17.58,50100.0
2009-10-14 11:35:00,17.58,17.59,17.56,17.57,97300.0,17.58,17.59,17.56,17.57,97300.0
2009-10-14 11:40:00,17.57,17.59,17.56,17.58,47300.0,17.57,17.59,17.56,17.58,47300.0
2009-10-14 11:45:00,17.57,17.61,17.57,17.6,33100.0,17.57,17.61,17.57,17.6,33100.0
2009-10-14 11:50:00,17.6,17.61,17.59,17.6,38400.0,17.6,17.61,17.59,17.6,38400.0
2009-10-14 11:55:00,17.6,17.6,17.55,17.57,93800.0,17.6,17.6,17.55,17.57,93800.0
2009-10-14 12:00:00,17.56,17.57,17.54,17.56,88500.0,17.56,17.57,17.54,17.56,88500.0
2009-10-14 12:05:00,17.55,17.57,17.54,17.57,35700.0,17.55,17.57,17.54,17.57,35700.0
2009-10-14 12:10:00,17.56,17.59,17.56,17.58,55000.0,17.56,17.59,17.56,17.58,55000.0
2009-10-14 12:15:00,17.58,17.59,17.56,17.57,88800.0,17.58,17.59,17.56,17.57,88800.0
2009-10-14 12:20:00,17.57,17.57,17.56,17.57,38400.0,17.57,17.57,17.56,17.57,38400.0
2009-10-14 12:25:00,17.57,17.59,17.56,17.59,92900.0,17.57,17.59,17.56,17.59,92900.0
2009-10-14 12:30:00,17.59,17.59,17.57,17.58,124500.0,17.59,17.59,17.57,17.58,124500.0
2009-10-14 12:35:00,17.58,17.58,17.56,17.57,148800.0,17.58,17.58,17.56,17.57,148800.0
2009-10-14 12:40:00,17.58,17.59,17.57,17.59,154000.0,17.58,17.59,17.57,17.59,154000.0
2009-10-14 12:45:00,17.59,17.6,17.57,17.57,155100.0,17.59,17.6,17.57,17.57,155100.0
2009-10-14 12:50:00,17.58,17.59,17.56,17.58,208600.0,17.58,17.59,17.56,17.58,208600.0
2009-10-14 12:55:00,17.58,17.6,17.57,17.6,18600.0,17.58,17.6,17.57,17.6,18600.0
2009-10-14 13:00:00,17.6,17.6,17.58,17.59,38600.0,17.6,17.6,17.58,17.59,38600.0
2009-10-14 13:05:00,17.59,17.61,17.58,17.6,27900.0,17.59,17.61,17.58,17.6,27900.0
2009-10-14 13:10:00,17.6,17.61,17.59,17.61,15700.0,17.6,17.61,17.59,17.61,15700.0
2009-10-14 13:15:00,17.61,17.61,17.59,17.61,25300.0,17.61,17.61,17.59,17.61,25300.0
2009-10-14 13:20:00,17.61,17.63,17.57,17.6,67600.0,17.61,17.63,17.57,17.6,67600.0
2009-10-14 13:25:00,17.59,17.6,17.57,17.57,125000.0,17.59,17.6,17.57,17.57,125000.0
2009-10-14 13:30:00,17.57,17.58,17.57,17.57,46500.0,17.57,17.58,17.57,17.57,46500.0
2009-10-14 13:35:00,17.56,17.57,17.55,17.57,30600.0,17.56,17.57,17.55,17.57,30600.0
2009-10-14 13:40:00,17.56,17.59,17.56,17.58,23100.0,17.56,17.59,17.56,17.58,23100.0
2009-10-14 13:45:00,17.59,17.59,17.56,17.56,39300.0,17.59,17.59,17.56,17.56,39300.0
2009-10-14 13:50:00,17.56,17.57,17.56,17.56,37600.0,17.56,17.57,17.56,17.56,37600.0
2009-10-14 13:55:00,17.57,17.58,17.56,17.57,32900.0,17.57,17.58,17.56,17.57,32900.0
2009-10-14 14:00:00,17.57,17.62,17.56,17.62,84600.0,17.57,17.62,17.56,17.62,84600.0
2009-10-14 14:05:00,17.62,17.64,17.61,17.63,102100.0,17.62,17.64,17.61,17.63,102100.0
2009-10-14 14:10:00,17.62,17.64,17.56,17.57,93900.0,17.62,17.64,17.56,17.57,93900.0
2009-10-14 14:15:00,17.59,17.6,17.57,17.59,97200.0,17.59,17.6,17.57,17.59,97200.0
2009-10-14 14:20:00,17.6,17.6,17.57,17.59,83400.0,17.6,17.6,17.57,17.59,83400.0
2009-10-14 14:25:00,17.59,17.6,17.58,17.6,20100.0,17.59,17.6,17.58,17.6,20100.0
2009-10-14 14:30:00,17.6,17.6,17.57,17.59,33400.0,17.6,17.6,17.57,17.59,33400.0
2009-10-14 14:35:00,17.59,17.61,17.58,17.59,16900.0,17.59,17.61,17.58,17.59,16900.0
2009-10-14 14:40:00,17.59,17.6,17.55,17.55,271000.0,17.59,17.6,17.55,17.55,271000.0
2009-10-14 14:45:00,17.55,17.57,17.53,17.56,483400.0,17.55,17.57,17.53,17.56,483400.0
2009-10-14 14:50:00,17.56,17.56,17.53,17.53,26500.0,17.56,17.56,17.53,17.53,26500.0
2009-10-14 14:55:00,17.54,17.55,17.53,17.53,24200.0,17.54,17.55,17.53,17.53,24200.0
2009-10-14 15:00:00,17.54,17.57,17.53,17.57,128900.0,17.54,17.57,17.53,17.57,128900.0
2009-10-14 15:05:00,17.58,17.58,17.56,17.57,259100.0,17.58,17.58,17.56,17.57,259100.0
2009-10-14 15:10:00,17.57,17.57,17.54,17.55,59700.0,17.57,17.57,17.54,17.55,59700.0
2009-10-14 15:15:00,17.54,17.55,17.54,17.54,26500.0,17.54,17.55,17.54,17.54,26500.0
2009-10-14 15:20:00,17.54,17.55,17.54,17.55,22600.0,17.54,17.55,17.54,17.55,22600.0
2009-10-14 15:25:00,17.55,17.55,17.52,17.54,234000.0,17.55,17.55,17.52,17.54,234000.0
2009-10-14 15:30:00,17.55,17.56,17.54,17.56,45200.0,17.55,17.56,17.54,17.56,45200.0
2009-10-14 15:35:00,17.56,17.56,17.55,17.55,70000.0,17.56,17.56,17.55,17.55,70000.0
2009-10-14 15:40:00,17.54,17.55,17.54,17.55,42900.0,17.54,17.55,17.54,17.55,42900.0
2009-10-14 15:45:00,17.55,17.56,17.54,17.55,51000.0,17.55,17.56,17.54,17.55,51000.0
2009-10-14 15:50:00,17.56,17.58,17.55,17.58,150300.0,17.56,17.58,17.55,17.58,150300.0
2009-10-14 15:55:00,17.58,17.58,17.55,17.55,206000.0,17.58,17.58,17.55,17.55,206000.0
2009-10-15 09:30:00,17.24,17.28,17.23,17.27,666300.0,17.24,17.28,17.23,17.27,666300.0
2009-10-15 09:35:00,17.28,17.31,17.26,17.3,117500.0,17.28,17.31,17.26,17.3,117500.0
2009-10-15 09:40:00,17.3,17.31,17.26,17.28,141500.0,17.3,17.31,17.26,17.28,141500.0
2009-10-15 09:45:00,17.28,17.3,17.26,17.27,146000.0,17.28,17.3,17.26,17.27,146000.0
2009-10-15 09:50:00,17.27,17.29,17.26,17.29,98900.0,17.27,17.29,17.26,17.29,98900.0
2009-10-15 09:55:00,17.29,17.29,17.27,17.28,67200.0,17.29,17.29,17.27,17.28,67200.0
2009-10-15 10:00:00,17.28,17.3,17.26,17.28,193000.0,17.28,17.3,17.26,17.28,193000.0
2009-10-15 10:05:00,17.29,17.29,17.27,17.27,96300.0,17.29,17.29,17.27,17.27,96300.0
2009-10-15 10:10:00,17.28,17.35,17.28,17.32,230500.0,17.28,17.35,17.28,17.32,230500.0
2009-10-15 10:15:00,17.32,17.34,17.31,17.32,167300.0,17.32,17.34,17.31,17.32,167300.0
2009-10-15 10:20:00,17.32,17.33,17.31,17.31,121100.0,17.32,17.33,17.31,17.31,121100.0
2009-10-15 10:25:00,17.31,17.32,17.3,17.31,105800.0,17.31,17.32,17.3,17.31,105800.0
2009-10-15 10:30:00,17.31,17.33,17.3,17.31,51200.0,17.31,17.33,17.3,17.31,51200.0
2009-10-15 10:35:00,17.31,17.31,17.26,17.28,125000.0,17.31,17.31,17.26,17.28,125000.0
2009-10-15 10:40:00,17.28,17.29,17.25,17.28,110900.0,17.28,17.29,17.25,17.28,110900.0
2009-10-15 10:45:00,17.29,17.33,17.28,17.29,271400.0,17.29,17.33,17.28,17.29,271400.0
2009-10-15 10:50:00,17.29,17.33,17.28,17.33,267900.0,17.29,17.33,17.28,17.33,267900.0
2009-10-15 10:55:00,17.33,17.35,17.33,17.35,144900.0,17.33,17.35,17.33,17.35,144900.0
2009-10-15 11:00:00,17.35,17.4,17.35,17.37,161000.0,17.35,17.4,17.35,17.37,161000.0
2009-10-15 11:05:00,17.37,17.43,17.36,17.41,98500.0,17.37,17.43,17.36,17.41,98500.0
2009-10-15 11:10:00,17.41,17.41,17.39,17.4,88500.0,17.41,17.41,17.39,17.4,88500.0
2009-10-15 11:15:00,17.4,17.42,17.38,17.38,118300.0,17.4,17.42,17.38,17.38,118300.0
2009-10-15 11:20:00,17.38,17.39,17.36,17.37,104000.0,17.38,17.39,17.36,17.37,104000.0
2009-10-15 11:25:00,17.37,17.4,17.35,17.39,82300.0,17.37,17.4,17.35,17.39,82300.0
2009-10-15 11:30:00,17.39,17.42,17.37,17.37,106500.0,17.39,17.42,17.37,17.37,106500.0
2009-10-15 11:35:00,17.37,17.4,17.36,17.39,92200.0,17.37,17.4,17.36,17.39,92200.0
2009-10-15 11:40:00,17.38,17.4,17.37,17.38,66100.0,17.38,17.4,17.37,17.38,66100.0
2009-10-15 11:45:00,17.39,17.4,17.38,17.38,48300.0,17.39,17.4,17.38,17.38,48300.0
2009-10-15 11:50:00,17.39,17.44,17.39,17.44,120200.0,17.39,17.44,17.39,17.44,120200.0
2009-10-15 11:55:00,17.43,17.44,17.41,17.43,80500.0,17.43,17.44,17.41,17.43,80500.0
2009-10-15 12:00:00,17.42,17.44,17.41,17.42,56000.0,17.42,17.44,17.41,17.42,56000.0
2009-10-15 12:05:00,17.42,17.43,17.41,17.41,40100.0,17.42,17.43,17.41,17.41,40100.0
2009-10-15 12:10:00,17.41,17.43,17.4,17.41,50200.0,17.41,17.43,17.4,17.41,50200.0
2009-10-15 12:15:00,17.41,17.43,17.4,17.42,35000.0,17.41,17.43,17.4,17.42,35000.0
2009-10-15 12:20:00,17.42,17.43,17.41,17.41,91800.0,17.42,17.43,17.41,17.41,91800.0
2009-10-15 12:25:00,17.41,17.42,17.4,17.41,45700.0,17.41,17.42,17.4,17.41,45700.0
2009-10-15 12:30:00,17.41,17.42,17.39,17.4,54500.0,17.41,17.42,17.39,17.4,54500.0
2009-10-15 12:35:00,17.4,17.4,17.36,17.37,32400.0,17.4,17.4,17.36,17.37,32400.0
2009-10-15 12:40:00,17.37,17.37,17.36,17.36,35700.0,17.37,17.37,17.36,17.36,35700.0
2009-10-15 12:45:00,17.37,17.37,17.28,17.28,150200.0,17.37,17.37,17.28,17.28,150200.0
2009-10-15 12:50:00,17.28,17.28,17.17,17.2,593800.0,17.28,17.28,17.17,17.2,593800.0
2009-10-15 12:55:00,17.21,17.21,17.14,17.19,177000.0,17.21,17.21,17.14,17.19,177000.0
2009-10-15 13:00:00,17.18,17.19,17.16,17.16,245100.0,17.18,17.19,17.16,17.16,245100.0
2009-10-15 13:05:00,17.16,17.32,17.1,17.14,225900.0,17.16,17.32,17.1,17.14,225900.0
2009-10-15 13:10:00,17.14,17.14,17.08,17.1,116500.0,17.14,17.14,17.08,17.1,116500.0
2009-10-15 13:15:00,17.1,17.14,17.07,17.12,228700.0,17.1,17.14,17.07,17.12,228700.0
2009-10-15 13:20:00,17.12,17.13,17.1,17.1,63600.0,17.12,17.13,17.1,17.1,63600.0
2009-10-15 13:25:00,17.11,17.12,17.09,17.12,242700.0,17.11,17.12,17.09,17.12,242700.0
2009-10-15 13:30:00,17.12,17.14,17.1,17.14,99500.0,17.12,17.14,17.1,17.14,99500.0
2009-10-15 13:35:00,17.13,17.13,17.06,17.08,221500.0,17.13,17.13,17.06,17.08,221500.0
2009-10-15 13:40:00,17.07,17.08,17.05,17.05,330800.0,17.07,17.08,17.05,17.05,330800.0
2009-10-15 13:45:00,17.06,17.09,17.05,17.07,67900.0,17.06,17.09,17.05,17.07,67900.0
2009-10-15 13:50:00,17.07,17.09,17.07,17.08,51500.0,17.07,17.09,17.07,17.08,51500.0
2009-10-15 13:55:00,17.08,17.11,17.08,17.1,157500.0,17.08,17.11,17.08,17.1,157500.0
2009-10-15 14:00:00,17.09,17.13,17.09,17.13,131000.0,17.09,17.13,17.09,17.13,131000.0
2009-10-15 14:05:00,17.12,17.14,17.12,17.13,105100.0,17.12,17.14,17.12,17.13,105100.0
2009-10-15 14:10:00,17.13,17.14,17.12,17.13,44400.0,17.13,17.14,17.12,17.13,44400.0
2009-10-15 14:15:00,17.13,17.13,17.12,17.13,22900.0,17.13,17.13,17.12,17.13,22900.0
2009-10-15 14:20:00,17.13,17.13,17.12,17.13,15700.0,17.13,17.13,17.12,17.13,15700.0
2009-10-15 14:25:00,17.13,17.14,17.12,17.13,48500.0,17.13,17.14,17.12,17.13,48500.0
2009-10-15 14:30:00,17.12,17.14,17.12,17.13,37500.0,17.12,17.14,17.12,17.13,37500.0
2009-10-15 14:35:00,17.14,17.15,17.13,17.15,58600.0,17.14,17.15,17.13,17.15,58600.0
2009-10-15 14:40:00,17.15,17.16,17.14,17.16,73700.0,17.15,17.16,17.14,17.16,73700.0
2009-10-15 14:45:00,17.16,17.16,17.14,17.15,31900.0,17.16,17.16,17.14,17.15,31900.0
2009-10-15 14:50:00,17.14,17.15,17.14,17.14,18200.0,17.14,17.15,17.14,17.14,18200.0
2009-10-15 14:55:00,17.14,17.15,17.13,17.14,23300.0,17.14,17.15,17.13,17.14,23300.0
2009-10-15 15:00:00,17.13,17.14,17.13,17.13,46700.0,17.13,17.14,17.13,17.13,46700.0
2009-10-15 15:05:00,17.14,17.14,17.13,17.14,14700.0,17.14,17.14,17.13,17.14,14700.0
2009-10-15 15:10:00,17.13,17.14,17.13,17.14,33700.0,17.13,17.14,17.13,17.14,33700.0
2009-10-15 15:15:00,17.14,17.14,17.12,17.13,180500.0,17.14,17.14,17.12,17.13,180500.0
2009-10-15 15:20:00,17.13,17.14,17.12,17.13,100000.0,17.13,17.14,17.12,17.13,100000.0
2009-10-15 15:25:00,17.12,17.14,17.11,17.11,107300.0,17.12,17.14,17.11,17.11,107300.0
2009-10-15 15:30:00,17.11,17.12,17.11,17.12,37400.0,17.11,17.12,17.11,17.12,37400.0
2009-10-15 15:35:00,17.11,17.12,17.11,17.12,67700.0,17.11,17.12,17.11,17.12,67700.0
2009-10-15 15:40:00,17.12,17.12,17.07,17.07,166500.0,17.12,17.12,17.07,17.07,166500.0
2009-10-15 15:45:00,17.07,17.07,17.03,17.04,408500.0,17.07,17.07,17.03,17.04,408500.0
2009-10-15 15:50:00,17.03,17.06,17.02,17.05,266200.0,17.03,17.06,17.02,17.05,266200.0
2009-10-15 15:55:00,17.06,17.07,17.03,17.04,567200.0,17.06,17.07,17.03,17.04,567200.0
2009-10-16 09:30:00,17.06,17.09,17.03,17.07,311800.0,17.06,17.09,17.03,17.07,311800.0
2009-10-16 09:35:00,17.07,17.08,17.04,17.08,232200.0,17.07,17.08,17.04,17.08,232200.0
2009-10-16 09:40:00,17.07,17.1,17.06,17.06,110600.0,17.07,17.1,17.06,17.06,110600.0
2009-10-16 09:45:00,17.06,17.1,17.05,17.09,69600.0,17.06,17.1,17.05,17.09,69600.0
2009-10-16 09:50:00,17.09,17.13,17.08,17.09,261600.0,17.09,17.13,17.08,17.09,261600.0
2009-10-16 09:55:00,17.08,17.09,17.02,17.05,135000.0,17.08,17.09,17.02,17.05,135000.0
2009-10-16 10:00:00,17.04,17.04,17.01,17.02,115700.0,17.04,17.04,17.01,17.02,115700.0
2009-10-16 10:05:00,17.01,17.08,17.01,17.04,131600.0,17.01,17.08,17.01,17.04,131600.0
2009-10-16 10:10:00,17.05,17.09,17.05,17.09,27400.0,17.05,17.09,17.05,17.09,27400.0
2009-10-16 10:15:00,17.09,17.11,17.08,17.1,89100.0,17.09,17.11,17.08,17.1,89100.0
2009-10-16 10:20:00,17.11,17.18,17.1,17.17,190100.0,17.11,17.18,17.1,17.17,190100.0
2009-10-16 10:25:00,17.16,17.18,17.14,17.15,86100.0,17.16,17.18,17.14,17.15,86100.0
2009-10-16 10:30:00,17.14,17.16,17.12,17.16,100300.0,17.14,17.16,17.12,17.16,100300.0
2009-10-16 10:35:00,17.16,17.17,17.15,17.15,80900.0,17.16,17.17,17.15,17.15,80900.0
2009-10-16 10:40:00,17.16,17.16,17.11,17.13,81800.0,17.16,17.16,17.11,17.13,81800.0
2009-10-16 10:45:00,17.13,17.15,17.13,17.15,80400.0,17.13,17.15,17.13,17.15,80400.0
2009-10-16 10:50:00,17.15,17.15,17.12,17.13,76600.0,17.15,17.15,17.12,17.13,76600.0
2009-10-16 10:55:00,17.13,17.16,17.08,17.16,72300.0,17.13,17.16,17.08,17.16,72300.0
2009-10-16 11:00:00,17.16,17.27,17.16,17.23,299200.0,17.16,17.27,17.16,17.23,299200.0
2009-10-16 11:05:00,17.24,17.27,17.22,17.22,87900.0,17.24,17.27,17.22,17.22,87900.0
2009-10-16 11:10:00,17.23,17.24,17.22,17.23,299900.0,17.23,17.24,17.22,17.23,299900.0
2009-10-16 11:15:00,17.24,17.24,17.21,17.22,112200.0,17.24,17.24,17.21,17.22,112200.0
2009-10-16 11:20:00,17.22,17.23,17.19,17.2,84300.0,17.22,17.23,17.19,17.2,84300.0
2009-10-16 11:25:00,17.21,17.23,17.18,17.23,196300.0,17.21,17.23,17.18,17.23,196300.0
2009-10-16 11:30:00,17.24,17.24,17.19,17.19,104300.0,17.24,17.24,17.19,17.19,104300.0
2009-10-16 11:35:00,17.19,17.2,17.18,17.19,94900.0,17.19,17.2,17.18,17.19,94900.0
2009-10-16 11:40:00,17.19,17.19,17.16,17.18,72600.0,17.19,17.19,17.16,17.18,72600.0
2009-10-16 11:45:00,17.17,17.18,17.16,17.17,25100.0,17.17,17.18,17.16,17.17,25100.0
2009-10-16 11:50:00,17.17,17.18,17.16,17.17,100700.0,17.17,17.18,17.16,17.17,100700.0
2009-10-16 11:55:00,17.17,17.2,17.16,17.2,47800.0,17.17,17.2,17.16,17.2,47800.0
2009-10-16 12:00:00,17.19,17.2,17.17,17.19,101700.0,17.19,17.2,17.17,17.19,101700.0
2009-10-16 12:05:00,17.18,17.2,17.17,17.18,100800.0,17.18,17.2,17.17,17.18,100800.0
2009-10-16 12:10:00,17.18,17.18,17.16,17.17,66700.0,17.18,17.18,17.16,17.17,66700.0
2009-10-16 12:15:00,17.17,17.18,17.14,17.14,47800.0,17.17,17.18,17.14,17.14,47800.0
2009-10-16 12:20:00,17.15,17.15,17.11,17.14,133500.0,17.15,17.15,17.11,17.14,133500.0
2009-10-16 12:25:00,17.13,17.13,17.1,17.11,120300.0,17.13,17.13,17.1,17.11,120300.0
2009-10-16 12:30:00,17.12,17.13,17.1,17.13,172600.0,17.12,17.13,17.1,17.13,172600.0
2009-10-16 12:35:00,17.13,17.14,17.13,17.13,65800.0,17.13,17.14,17.13,17.13,65800.0
2009-10-16 12:40:00,17.12,17.13,17.08,17.08,133000.0,17.12,17.13,17.08,17.08,133000.0
2009-10-16 12:45:00,17.08,17.09,17.05,17.08,57400.0,17.08,17.09,17.05,17.08,57400.0
2009-10-16 12:50:00,17.08,17.11,17.07,17.1,78000.0,17.08,17.11,17.07,17.1,78000.0
2009-10-16 12:55:00,17.1,17.13,17.09,17.11,131300.0,17.1,17.13,17.09,17.11,131300.0
2009-10-16 13:00:00,17.11,17.15,17.1,17.15,99200.0,17.11,17.15,17.1,17.15,99200.0
2009-10-16 13:05:00,17.15,17.15,17.11,17.11,34300.0,17.15,17.15,17.11,17.11,34300.0
2009-10-16 13:10:00,17.11,17.14,17.09,17.14,95200.0,17.11,17.14,17.09,17.14,95200.0
2009-10-16 13:15:00,17.14,17.17,17.13,17.14,91300.0,17.14,17.17,17.13,17.14,91300.0
2009-10-16 13:20:00,17.14,17.15,17.1,17.13,51100.0,17.14,17.15,17.1,17.13,51100.0
2009-10-16 13:25:00,17.12,17.13,17.11,17.13,21900.0,17.12,17.13,17.11,17.13,21900.0
2009-10-16 13:30:00,17.13,17.13,17.12,17.13,14400.0,17.13,17.13,17.12,17.13,14400.0
2009-10-16 13:35:00,17.13,17.15,17.12,17.14,53000.0,17.13,17.15,17.12,17.14,53000.0
2009-10-16 13:40:00,17.13,17.15,17.13,17.15,45200.0,17.13,17.15,17.13,17.15,45200.0
2009-10-16 13:45:00,17.15,17.15,17.13,17.14,28200.0,17.15,17.15,17.13,17.14,28200.0
2009-10-16 13:50:00,17.14,17.15,17.13,17.15,29100.0,17.14,17.15,17.13,17.15,29100.0
2009-10-16 13:55:00,17.15,17.15,17.13,17.13,24600.0,17.15,17.15,17.13,17.13,24600.0
2009-10-16 14:00:00,17.13,17.14,17.1,17.12,66100.0,17.13,17.14,17.1,17.12,66100.0
2009-10-16 14:05:00,17.12,17.12,17.1,17.1,38200.0,17.12,17.12,17.1,17.1,38200.0
2009-10-16 14:10:00,17.1,17.11,17.1,17.1,40300.0,17.1,17.11,17.1,17.1,40300.0
2009-10-16 14:15:00,17.11,17.11,17.09,17.1,25800.0,17.11,17.11,17.09,17.1,25800.0
2009-10-16 14:20:00,17.11,17.14,17.1,17.13,24600.0,17.11,17.14,17.1,17.13,24600.0
2009-10-16 14:25:00,17.14,17.14,17.12,17.13,21900.0,17.14,17.14,17.12,17.13,21900.0
2009-10-16 14:30:00,17.12,17.13,17.12,17.12,23900.0,17.12,17.13,17.12,17.12,23900.0
2009-10-16 14:35:00,17.13,17.14,17.12,17.13,35300.0,17.13,17.14,17.12,17.13,35300.0
2009-10-16 14:40:00,17.14,17.14,17.12,17.13,30200.0,17.14,17.14,17.12,17.13,30200.0
2009-10-16 14:45:00,17.12,17.13,17.12,17.12,17100.0,17.12,17.13,17.12,17.12,17100.0
2009-10-16 14:50:00,17.13,17.16,17.12,17.16,76600.0,17.13,17.16,17.12,17.16,76600.0
2009-10-16 14:55:00,17.15,17.16,17.14,17.14,39500.0,17.15,17.16,17.14,17.14,39500.0
2009-10-16 15:00:00,17.15,17.17,17.14,17.17,48300.0,17.15,17.17,17.14,17.17,48300.0
2009-10-16 15:05:00,17.17,17.17,17.16,17.17,62300.0,17.17,17.17,17.16,17.17,62300.0
2009-10-16 15:10:00,17.17,17.18,17.16,17.18,33400.0,17.17,17.18,17.16,17.18,33400.0
2009-10-16 15:15:00,17.17,17.18,17.14,17.14,105100.0,17.17,17.18,17.14,17.14,105100.0
2009-10-16 15:20:00,17.14,17.15,17.13,17.13,28000.0,17.14,17.15,17.13,17.13,28000.0
2009-10-16 15:25:00,17.14,17.15,17.13,17.15,44600.0,17.14,17.15,17.13,17.15,44600.0
2009-10-16 15:30:00,17.15,17.16,17.14,17.15,34600.0,17.15,17.16,17.14,17.15,34600.0
2009-10-16 15:35:00,17.16,17.16,17.14,17.15,238800.0,17.16,17.16,17.14,17.15,238800.0
2009-10-16 15:40:00,17.14,17.16,17.14,17.16,109800.0,17.14,17.16,17.14,17.16,109800.0
2009-10-16 15:45:00,17.16,17.16,17.15,17.16,108500.0,17.16,17.16,17.15,17.16,108500.0
2009-10-16 15:50:00,17.15,17.16,17.15,17.15,164000.0,17.15,17.16,17.15,17.15,164000.0
2009-10-16 15:55:00,17.15,17.18,17.14,17.18,346500.0,17.15,17.18,17.14,17.18,346500.0
2009-10-19 09:30:00,17.16,17.16,17.12,17.13,335400.0,17.16,17.16,17.12,17.13,335400.0
2009-10-19 09:35:00,17.13,17.16,17.13,17.14,134200.0,17.13,17.16,17.13,17.14,134200.0
2009-10-19 09:40:00,17.13,17.16,17.13,17.13,181800.0,17.13,17.16,17.13,17.13,181800.0
2009-10-19 09:45:00,17.14,17.14,17.1,17.11,209400.0,17.14,17.14,17.1,17.11,209400.0
2009-10-19 09:50:00,17.12,17.12,17.04,17.05,113600.0,17.12,17.12,17.04,17.05,113600.0
2009-10-19 09:55:00,17.04,17.1,17.03,17.07,200500.0,17.04,17.1,17.03,17.07,200500.0
2009-10-19 10:00:00,17.07,17.14,17.05,17.11,31300.0,17.07,17.14,17.05,17.11,31300.0
2009-10-19 10:05:00,17.12,17.12,17.09,17.12,48500.0,17.12,17.12,17.09,17.12,48500.0
2009-10-19 10:10:00,17.11,17.14,17.09,17.14,42400.0,17.11,17.14,17.09,17.14,42400.0
2009-10-19 10:15:00,17.13,17.15,17.11,17.12,43300.0,17.13,17.15,17.11,17.12,43300.0
2009-10-19 10:20:00,17.12,17.16,17.12,17.13,303400.0,17.12,17.16,17.12,17.13,303400.0
2009-10-19 10:25:00,17.13,17.16,17.13,17.16,94200.0,17.13,17.16,17.13,17.16,94200.0
2009-10-19 10:30:00,17.16,17.21,17.16,17.2,182000.0,17.16,17.21,17.16,17.2,182000.0
2009-10-19 10:35:00,17.2,17.23,17.2,17.23,67200.0,17.2,17.23,17.2,17.23,67200.0
2009-10-19 10:40:00,17.22,17.25,17.21,17.22,67900.0,17.22,17.25,17.21,17.22,67900.0
2009-10-19 10:45:00,17.22,17.25,17.22,17.24,61700.0,17.22,17.25,17.22,17.24,61700.0
2009-10-19 10:50:00,17.24,17.24,17.19,17.2,57400.0,17.24,17.24,17.19,17.2,57400.0
2009-10-19 10:55:00,17.2,17.22,17.2,17.21,42700.0,17.2,17.22,17.2,17.21,42700.0
2009-10-19 11:00:00,17.2,17.22,17.19,17.19,90000.0,17.2,17.22,17.19,17.19,90000.0
2009-10-19 11:05:00,17.19,17.19,17.17,17.17,95800.0,17.19,17.19,17.17,17.17,95800.0
2009-10-19 11:10:00,17.17,17.21,17.17,17.19,61100.0,17.17,17.21,17.17,17.19,61100.0
2009-10-19 11:15:00,17.19,17.23,17.18,17.22,54900.0,17.19,17.23,17.18,17.22,54900.0
2009-10-19 11:20:00,17.22,17.23,17.2,17.22,37800.0,17.22,17.23,17.2,17.22,37800.0
2009-10-19 11:25:00,17.22,17.24,17.21,17.21,66000.0,17.22,17.24,17.21,17.21,66000.0
2009-10-19 11:30:00,17.21,17.25,17.21,17.21,208200.0,17.21,17.25,17.21,17.21,208200.0
2009-10-19 11:35:00,17.21,17.24,17.21,17.22,62800.0,17.21,17.24,17.21,17.22,62800.0
2009-10-19 11:40:00,17.23,17.27,17.22,17.25,80900.0,17.23,17.27,17.22,17.25,80900.0
2009-10-19 11:45:00,17.25,17.32,17.25,17.29,387100.0,17.25,17.32,17.25,17.29,387100.0
2009-10-19 11:50:00,17.29,17.31,17.28,17.31,60800.0,17.29,17.31,17.28,17.31,60800.0
2009-10-19 11:55:00,17.31,17.31,17.28,17.29,57000.0,17.31,17.31,17.28,17.29,57000.0
2009-10-19 12:00:00,17.28,17.29,17.25,17.28,92500.0,17.28,17.29,17.25,17.28,92500.0
2009-10-19 12:05:00,17.28,17.31,17.28,17.31,31200.0,17.28,17.31,17.28,17.31,31200.0
2009-10-19 12:10:00,17.31,17.32,17.3,17.32,72000.0,17.31,17.32,17.3,17.32,72000.0
2009-10-19 12:15:00,17.31,17.32,17.28,17.28,90300.0,17.31,17.32,17.28,17.28,90300.0
2009-10-19 12:20:00,17.29,17.29,17.27,17.28,35000.0,17.29,17.29,17.27,17.28,35000.0
2009-10-19 12:25:00,17.28,17.31,17.28,17.3,85200.0,17.28,17.31,17.28,17.3,85200.0
2009-10-19 12:30:00,17.29,17.3,17.27,17.29,118000.0,17.29,17.3,17.27,17.29,118000.0
2009-10-19 12:35:00,17.29,17.29,17.28,17.28,166400.0,17.29,17.29,17.28,17.28,166400.0
2009-10-19 12:40:00,17.29,17.32,17.28,17.3,163200.0,17.29,17.32,17.28,17.3,163200.0
2009-10-19 12:45:00,17.31,17.33,17.3,17.32,51400.0,17.31,17.33,17.3,17.32,51400.0
2009-10-19 12:50:00,17.33,17.34,17.32,17.32,19500.0,17.33,17.34,17.32,17.32,19500.0
2009-10-19 12:55:00,17.33,17.33,17.3,17.32,14400.0,17.33,17.33,17.3,17.32,14400.0
2009-10-19 13:00:00,17.31,17.32,17.27,17.28,68300.0,17.31,17.32,17.27,17.28,68300.0
2009-10-19 13:05:00,17.28,17.3,17.28,17.29,35000.0,17.28,17.3,17.28,17.29,35000.0
2009-10-19 13:10:00,17.29,17.3,17.29,17.3,13300.0,17.29,17.3,17.29,17.3,13300.0
2009-10-19 13:15:00,17.3,17.3,17.29,17.3,25000.0,17.3,17.3,17.29,17.3,25000.0
2009-10-19 13:20:00,17.29,17.33,17.28,17.33,43900.0,17.29,17.33,17.28,17.33,43900.0
2009-10-19 13:25:00,17.32,17.33,17.3,17.3,200400.0,17.32,17.33,17.3,17.3,200400.0
2009-10-19 13:30:00,17.3,17.31,17.3,17.31,26400.0,17.3,17.31,17.3,17.31,26400.0
2009-10-19 13:35:00,17.31,17.32,17.3,17.32,44000.0,17.31,17.32,17.3,17.32,44000.0
2009-10-19 13:40:00,17.32,17.32,17.31,17.31,14400.0,17.32,17.32,17.31,17.31,14400.0
2009-10-19 13:45:00,17.31,17.32,17.3,17.31,24300.0,17.31,17.32,17.3,17.31,24300.0
2009-10-19 13:50:00,17.31,17.32,17.3,17.32,74400.0,17.31,17.32,17.3,17.32,74400.0
2009-10-19 13:55:00,17.31,17.32,17.31,17.32,24100.0,17.31,17.32,17.31,17.32,24100.0
2009-10-19 14:00:00,17.32,17.33,17.31,17.33,73400.0,17.32,17.33,17.31,17.33,73400.0
2009-10-19 14:05:00,17.33,17.36,17.32,17.35,81600.0,17.33,17.36,17.32,17.35,81600.0
2009-10-19 14:10:00,17.35,17.37,17.35,17.37,40100.0,17.35,17.37,17.35,17.37,40100.0
2009-10-19 14:15:00,17.37,17.42,17.37,17.41,113900.0,17.37,17.42,17.37,17.41,113900.0
2009-10-19 14:20:00,17.4,17.43,17.39,17.43,79700.0,17.4,17.43,17.39,17.43,79700.0
2009-10-19 14:25:00,17.43,17.43,17.41,17.42,49600.0,17.43,17.43,17.41,17.42,49600.0
2009-10-19 14:30:00,17.42,17.42,17.4,17.4,100200.0,17.42,17.42,17.4,17.4,100200.0
2009-10-19 14:35:00,17.4,17.41,17.4,17.41,30900.0,17.4,17.41,17.4,17.41,30900.0
2009-10-19 14:40:00,17.41,17.43,17.4,17.42,118900.0,17.41,17.43,17.4,17.42,118900.0
2009-10-19 14:45:00,17.42,17.42,17.41,17.41,18900.0,17.42,17.42,17.41,17.41,18900.0
2009-10-19 14:50:00,17.41,17.42,17.41,17.42,67100.0,17.41,17.42,17.41,17.42,67100.0
2009-10-19 14:55:00,17.42,17.42,17.41,17.41,53000.0,17.42,17.42,17.41,17.41,53000.0
2009-10-19 15:00:00,17.42,17.42,17.41,17.42,22000.0,17.42,17.42,17.41,17.42,22000.0
2009-10-19 15:05:00,17.42,17.42,17.41,17.42,45700.0,17.42,17.42,17.41,17.42,45700.0
2009-10-19 15:10:00,17.41,17.42,17.41,17.41,58900.0,17.41,17.42,17.41,17.41,58900.0
2009-10-19 15:15:00,17.41,17.41,17.4,17.41,18600.0,17.41,17.41,17.4,17.41,18600.0
2009-10-19 15:20:00,17.41,17.41,17.4,17.41,18700.0,17.41,17.41,17.4,17.41,18700.0
2009-10-19 15:25:00,17.41,17.41,17.39,17.4,38700.0,17.41,17.41,17.39,17.4,38700.0
2009-10-19 15:30:00,17.4,17.4,17.39,17.4,48200.0,17.4,17.4,17.39,17.4,48200.0
2009-10-19 15:35:00,17.4,17.4,17.38,17.39,67800.0,17.4,17.4,17.38,17.39,67800.0
2009-10-19 15:40:00,17.39,17.4,17.38,17.39,48800.0,17.39,17.4,17.38,17.39,48800.0
2009-10-19 15:45:00,17.4,17.42,17.39,17.42,105800.0,17.4,17.42,17.39,17.42,105800.0
2009-10-19 15:50:00,17.42,17.43,17.41,17.42,114500.0,17.42,17.43,17.41,17.42,114500.0
2009-10-19 15:55:00,17.43,17.44,17.42,17.43,490800.0,17.43,17.44,17.42,17.43,490800.0
2009-10-20 09:30:00,17.49,17.49,17.42,17.43,691100.0,17.49,17.49,17.42,17.43,691100.0
2009-10-20 09:35:00,17.44,17.45,17.4,17.4,197000.0,17.44,17.45,17.4,17.4,197000.0
2009-10-20 09:40:00,17.41,17.43,17.38,17.39,169800.0,17.41,17.43,17.38,17.39,169800.0
2009-10-20 09:45:00,17.39,17.46,17.38,17.45,146700.0,17.39,17.46,17.38,17.45,146700.0
2009-10-20 09:50:00,17.45,17.45,17.41,17.44,116200.0,17.45,17.45,17.41,17.44,116200.0
2009-10-20 09:55:00,17.44,17.46,17.4,17.45,81400.0,17.44,17.46,17.4,17.45,81400.0
2009-10-20 10:00:00,17.46,17.46,17.42,17.43,61600.0,17.46,17.46,17.42,17.43,61600.0
2009-10-20 10:05:00,17.43,17.45,17.4,17.41,41600.0,17.43,17.45,17.4,17.41,41600.0
2009-10-20 10:10:00,17.4,17.42,17.33,17.33,293800.0,17.4,17.42,17.33,17.33,293800.0
2009-10-20 10:15:00,17.34,17.34,17.27,17.31,287500.0,17.34,17.34,17.27,17.31,287500.0
2009-10-20 10:20:00,17.31,17.33,17.29,17.32,60200.0,17.31,17.33,17.29,17.32,60200.0
2009-10-20 10:25:00,17.32,17.33,17.31,17.31,161800.0,17.32,17.33,17.31,17.31,161800.0
2009-10-20 10:30:00,17.32,17.34,17.31,17.34,75100.0,17.32,17.34,17.31,17.34,75100.0
2009-10-20 10:35:00,17.34,17.37,17.33,17.37,68500.0,17.34,17.37,17.33,17.37,68500.0
2009-10-20 10:40:00,17.37,17.38,17.35,17.37,57300.0,17.37,17.38,17.35,17.37,57300.0
2009-10-20 10:45:00,17.37,17.38,17.34,17.34,75700.0,17.37,17.38,17.34,17.34,75700.0
2009-10-20 10:50:00,17.34,17.38,17.34,17.38,63500.0,17.34,17.38,17.34,17.38,63500.0
2009-10-20 10:55:00,17.38,17.39,17.36,17.37,29300.0,17.38,17.39,17.36,17.37,29300.0
2009-10-20 11:00:00,17.37,17.38,17.36,17.37,28300.0,17.37,17.38,17.36,17.37,28300.0
2009-10-20 11:05:00,17.37,17.37,17.33,17.35,42800.0,17.37,17.37,17.33,17.35,42800.0
2009-10-20 11:10:00,17.35,17.38,17.33,17.38,58400.0,17.35,17.38,17.33,17.38,58400.0
2009-10-20 11:15:00,17.38,17.39,17.36,17.39,30000.0,17.38,17.39,17.36,17.39,30000.0
2009-10-20 11:20:00,17.38,17.4,17.37,17.37,41200.0,17.38,17.4,17.37,17.37,41200.0
2009-10-20 11:25:00,17.37,17.38,17.28,17.29,89300.0,17.37,17.38,17.28,17.29,89300.0
2009-10-20 11:30:00,17.29,17.29,17.26,17.27,72900.0,17.29,17.29,17.26,17.27,72900.0
2009-10-20 11:35:00,17.27,17.27,17.14,17.15,399400.0,17.27,17.27,17.14,17.15,399400.0
2009-10-20 11:40:00,17.15,17.2,17.15,17.17,209100.0,17.15,17.2,17.15,17.17,209100.0
2009-10-20 11:45:00,17.16,17.16,17.11,17.12,213500.0,17.16,17.16,17.11,17.12,213500.0
2009-10-20 11:50:00,17.12,17.18,17.12,17.18,61500.0,17.12,17.18,17.12,17.18,61500.0
2009-10-20 11:55:00,17.17,17.21,17.16,17.2,44900.0,17.17,17.21,17.16,17.2,44900.0
2009-10-20 12:00:00,17.19,17.2,17.17,17.18,66500.0,17.19,17.2,17.17,17.18,66500.0
2009-10-20 12:05:00,17.18,17.18,17.15,17.17,56700.0,17.18,17.18,17.15,17.17,56700.0
2009-10-20 12:10:00,17.18,17.25,17.16,17.25,77800.0,17.18,17.25,17.16,17.25,77800.0
2009-10-20 12:15:00,17.24,17.24,17.22,17.22,37200.0,17.24,17.24,17.22,17.22,37200.0
2009-10-20 12:20:00,17.22,17.24,17.22,17.23,22500.0,17.22,17.24,17.22,17.23,22500.0
2009-10-20 12:25:00,17.24,17.24,17.22,17.22,25600.0,17.24,17.24,17.22,17.22,25600.0
2009-10-20 12:30:00,17.21,17.22,17.17,17.18,60500.0,17.21,17.22,17.17,17.18,60500.0
2009-10-20 12:35:00,17.18,17.19,17.14,17.15,134400.0,17.18,17.19,17.14,17.15,134400.0
2009-10-20 12:40:00,17.15,17.2,17.15,17.18,78600.0,17.15,17.2,17.15,17.18,78600.0
2009-10-20 12:45:00,17.17,17.22,17.17,17.21,80300.0,17.17,17.22,17.17,17.21,80300.0
2009-10-20 12:50:00,17.21,17.23,17.21,17.22,48900.0,17.21,17.23,17.21,17.22,48900.0
2009-10-20 12:55:00,17.22,17.25,17.22,17.24,33800.0,17.22,17.25,17.22,17.24,33800.0
2009-10-20 13:00:00,17.24,17.26,17.23,17.25,68800.0,17.24,17.26,17.23,17.25,68800.0
2009-10-20 13:05:00,17.24,17.24,17.23,17.24,31300.0,17.24,17.24,17.23,17.24,31300.0
2009-10-20 13:10:00,17.23,17.24,17.22,17.24,17700.0,17.23,17.24,17.22,17.24,17700.0
2009-10-20 13:15:00,17.24,17.24,17.22,17.22,27600.0,17.24,17.24,17.22,17.22,27600.0
2009-10-20 13:20:00,17.23,17.25,17.21,17.25,50900.0,17.23,17.25,17.21,17.25,50900.0
2009-10-20 13:25:00,17.25,17.26,17.24,17.26,264400.0,17.25,17.26,17.24,17.26,264400.0
2009-10-20 13:30:00,17.26,17.26,17.24,17.25,29500.0,17.26,17.26,17.24,17.25,29500.0
2009-10-20 13:35:00,17.25,17.25,17.23,17.23,74500.0,17.25,17.25,17.23,17.23,74500.0
2009-10-20 13:40:00,17.23,17.24,17.23,17.24,22500.0,17.23,17.24,17.23,17.24,22500.0
2009-10-20 13:45:00,17.24,17.27,17.24,17.27,47800.0,17.24,17.27,17.24,17.27,47800.0
2009-10-20 13:50:00,17.27,17.27,17.26,17.26,48900.0,17.27,17.27,17.26,17.26,48900.0
2009-10-20 13:55:00,17.27,17.27,17.25,17.25,43300.0,17.27,17.27,17.25,17.25,43300.0
2009-10-20 14:00:00,17.26,17.26,17.25,17.26,36700.0,17.26,17.26,17.25,17.26,36700.0
2009-10-20 14:05:00,17.26,17.26,17.24,17.25,36000.0,17.26,17.26,17.24,17.25,36000.0
2009-10-20 14:10:00,17.24,17.26,17.24,17.26,41000.0,17.24,17.26,17.24,17.26,41000.0
2009-10-20 14:15:00,17.26,17.29,17.26,17.29,21900.0,17.26,17.29,17.26,17.29,21900.0
2009-10-20 14:20:00,17.29,17.29,17.27,17.28,23500.0,17.29,17.29,17.27,17.28,23500.0
2009-10-20 14:25:00,17.28,17.28,17.26,17.28,61400.0,17.28,17.28,17.26,17.28,61400.0
2009-10-20 14:30:00,17.27,17.27,17.26,17.26,37200.0,17.27,17.27,17.26,17.26,37200.0
2009-10-20 14:35:00,17.25,17.27,17.25,17.27,29600.0,17.25,17.27,17.25,17.27,29600.0
2009-10-20 14:40:00,17.27,17.27,17.25,17.25,14400.0,17.27,17.27,17.25,17.25,14400.0
2009-10-20 14:45:00,17.26,17.27,17.25,17.26,134700.0,17.26,17.27,17.25,17.26,134700.0
2009-10-20 14:50:00,17.25,17.27,17.25,17.25,78800.0,17.25,17.27,17.25,17.25,78800.0
2009-10-20 14:55:00,17.26,17.27,17.25,17.26,145200.0,17.26,17.27,17.25,17.26,145200.0
2009-10-20 15:00:00,17.27,17.27,17.25,17.25,52000.0,17.27,17.27,17.25,17.25,52000.0
2009-10-20 15:05:00,17.26,17.27,17.25,17.26,35300.0,17.26,17.27,17.25,17.26,35300.0
2009-10-20 15:10:00,17.27,17.27,17.25,17.25,47400.0,17.27,17.27,17.25,17.25,47400.0
2009-10-20 15:15:00,17.26,17.26,17.25,17.25,39600.0,17.26,17.26,17.25,17.25,39600.0
2009-10-20 15:20:00,17.26,17.26,17.22,17.23,69200.0,17.26,17.26,17.22,17.23,69200.0
2009-10-20 15:25:00,17.23,17.23,17.22,17.22,112100.0,17.23,17.23,17.22,17.22,112100.0
2009-10-20 15:30:00,17.21,17.22,17.21,17.21,60600.0,17.21,17.22,17.21,17.21,60600.0
2009-10-20 15:35:00,17.22,17.22,17.21,17.22,56500.0,17.22,17.22,17.21,17.22,56500.0
2009-10-20 15:40:00,17.22,17.23,17.21,17.22,93600.0,17.22,17.23,17.21,17.22,93600.0
2009-10-20 15:45:00,17.23,17.23,17.22,17.23,25700.0,17.23,17.23,17.22,17.23,25700.0
2009-10-20 15:50:00,17.22,17.28,17.21,17.22,90800.0,17.22,17.28,17.21,17.22,90800.0
2009-10-20 15:55:00,17.21,17.22,17.19,17.2,333000.0,17.21,17.22,17.19,17.2,333000.0
2009-10-21 09:30:00,17.18,17.23,17.17,17.19,363400.0,17.18,17.23,17.17,17.19,363400.0
2009-10-21 09:35:00,17.19,17.27,17.19,17.23,127700.0,17.19,17.27,17.19,17.23,127700.0
2009-10-21 09:40:00,17.24,17.24,17.2,17.22,224000.0,17.24,17.24,17.2,17.22,224000.0
2009-10-21 09:45:00,17.23,17.25,17.22,17.24,132000.0,17.23,17.25,17.22,17.24,132000.0
2009-10-21 09:50:00,17.23,17.25,17.19,17.21,140200.0,17.23,17.25,17.19,17.21,140200.0
2009-10-21 09:55:00,17.21,17.22,17.17,17.18,191100.0,17.21,17.22,17.17,17.18,191100.0
2009-10-21 10:00:00,17.19,17.23,17.18,17.21,187800.0,17.19,17.23,17.18,17.21,187800.0
2009-10-21 10:05:00,17.2,17.25,17.2,17.22,95300.0,17.2,17.25,17.2,17.22,95300.0
2009-10-21 10:10:00,17.22,17.27,17.21,17.22,89000.0,17.22,17.27,17.21,17.22,89000.0
2009-10-21 10:15:00,17.23,17.27,17.23,17.25,73500.0,17.23,17.27,17.23,17.25,73500.0
2009-10-21 10:20:00,17.25,17.26,17.22,17.23,44700.0,17.25,17.26,17.22,17.23,44700.0
2009-10-21 10:25:00,17.23,17.25,17.21,17.23,106200.0,17.23,17.25,17.21,17.23,106200.0
2009-10-21 10:30:00,17.23,17.32,17.2,17.3,304400.0,17.23,17.32,17.2,17.3,304400.0
2009-10-21 10:35:00,17.29,17.33,17.29,17.32,251300.0,17.29,17.33,17.29,17.32,251300.0
2009-10-21 10:40:00,17.32,17.42,17.32,17.42,107400.0,17.32,17.42,17.32,17.42,107400.0
2009-10-21 10:45:00,17.42,17.43,17.38,17.39,53000.0,17.42,17.43,17.38,17.39,53000.0
2009-10-21 10:50:00,17.39,17.39,17.37,17.37,52100.0,17.39,17.39,17.37,17.37,52100.0
2009-10-21 10:55:00,17.38,17.38,17.34,17.36,67900.0,17.38,17.38,17.34,17.36,67900.0
2009-10-21 11:00:00,17.35,17.41,17.35,17.36,77800.0,17.35,17.41,17.35,17.36,77800.0
2009-10-21 11:05:00,17.36,17.4,17.36,17.38,58400.0,17.36,17.4,17.36,17.38,58400.0
2009-10-21 11:10:00,17.38,17.38,17.33,17.33,76200.0,17.38,17.38,17.33,17.33,76200.0
2009-10-21 11:15:00,17.34,17.36,17.32,17.34,44400.0,17.34,17.36,17.32,17.34,44400.0
2009-10-21 11:20:00,17.34,17.38,17.32,17.35,91000.0,17.34,17.38,17.32,17.35,91000.0
2009-10-21 11:25:00,17.35,17.4,17.35,17.4,74900.0,17.35,17.4,17.35,17.4,74900.0
2009-10-21 11:30:00,17.39,17.39,17.35,17.35,43900.0,17.39,17.39,17.35,17.35,43900.0
2009-10-21 11:35:00,17.36,17.42,17.35,17.41,58900.0,17.36,17.42,17.35,17.41,58900.0
2009-10-21 11:40:00,17.41,17.41,17.39,17.4,28000.0,17.41,17.41,17.39,17.4,28000.0
2009-10-21 11:45:00,17.4,17.42,17.38,17.39,79400.0,17.4,17.42,17.38,17.39,79400.0
2009-10-21 11:50:00,17.38,17.39,17.35,17.39,166200.0,17.38,17.39,17.35,17.39,166200.0
2009-10-21 11:55:00,17.39,17.39,17.36,17.38,61300.0,17.39,17.39,17.36,17.38,61300.0
2009-10-21 12:00:00,17.38,17.4,17.37,17.39,29900.0,17.38,17.4,17.37,17.39,29900.0
2009-10-21 12:05:00,17.39,17.39,17.35,17.35,146000.0,17.39,17.39,17.35,17.35,146000.0
2009-10-21 12:10:00,17.36,17.38,17.34,17.34,61300.0,17.36,17.38,17.34,17.34,61300.0
2009-10-21 12:15:00,17.35,17.38,17.33,17.38,31900.0,17.35,17.38,17.33,17.38,31900.0
2009-10-21 12:20:00,17.37,17.39,17.35,17.38,75900.0,17.37,17.39,17.35,17.38,75900.0
2009-10-21 12:25:00,17.39,17.41,17.38,17.41,110000.0,17.39,17.41,17.38,17.41,110000.0
2009-10-21 12:30:00,17.41,17.43,17.39,17.41,57600.0,17.41,17.43,17.39,17.41,57600.0
2009-10-21 12:35:00,17.41,17.41,17.4,17.41,77400.0,17.41,17.41,17.4,17.41,77400.0
2009-10-21 12:40:00,17.4,17.41,17.39,17.39,38900.0,17.4,17.41,17.39,17.39,38900.0
2009-10-21 12:45:00,17.39,17.41,17.38,17.41,25500.0,17.39,17.41,17.38,17.41,25500.0
2009-10-21 12:50:00,17.41,17.45,17.4,17.41,123600.0,17.41,17.45,17.4,17.41,123600.0
2009-10-21 12:55:00,17.41,17.46,17.41,17.45,93200.0,17.41,17.46,17.41,17.45,93200.0
2009-10-21 13:00:00,17.45,17.47,17.41,17.42,56900.0,17.45,17.47,17.41,17.42,56900.0
2009-10-21 13:05:00,17.41,17.45,17.41,17.45,82800.0,17.41,17.45,17.41,17.45,82800.0
2009-10-21 13:10:00,17.44,17.5,17.43,17.5,121300.0,17.44,17.5,17.43,17.5,121300.0
2009-10-21 13:15:00,17.49,17.5,17.48,17.49,254700.0,17.49,17.5,17.48,17.49,254700.0
2009-10-21 13:20:00,17.49,17.52,17.49,17.5,96000.0,17.49,17.52,17.49,17.5,96000.0
2009-10-21 13:25:00,17.5,17.51,17.5,17.51,114800.0,17.5,17.51,17.5,17.51,114800.0
2009-10-21 13:30:00,17.5,17.51,17.46,17.46,86500.0,17.5,17.51,17.46,17.46,86500.0
2009-10-21 13:35:00,17.47,17.49,17.43,17.47,267300.0,17.47,17.49,17.43,17.47,267300.0
2009-10-21 13:40:00,17.47,17.48,17.46,17.47,137700.0,17.47,17.48,17.46,17.47,137700.0
2009-10-21 13:45:00,17.48,17.48,17.45,17.46,34200.0,17.48,17.48,17.45,17.46,34200.0
2009-10-21 13:50:00,17.46,17.47,17.44,17.46,56600.0,17.46,17.47,17.44,17.46,56600.0
2009-10-21 13:55:00,17.46,17.47,17.44,17.44,158400.0,17.46,17.47,17.44,17.44,158400.0
2009-10-21 14:00:00,17.44,17.45,17.42,17.44,108300.0,17.44,17.45,17.42,17.44,108300.0
2009-10-21 14:05:00,17.44,17.45,17.43,17.45,25900.0,17.44,17.45,17.43,17.45,25900.0
2009-10-21 14:10:00,17.45,17.46,17.44,17.45,72600.0,17.45,17.46,17.44,17.45,72600.0
2009-10-21 14:15:00,17.45,17.46,17.44,17.46,60000.0,17.45,17.46,17.44,17.46,60000.0
2009-10-21 14:20:00,17.45,17.46,17.45,17.46,135400.0,17.45,17.46,17.45,17.46,135400.0
2009-10-21 14:25:00,17.45,17.46,17.44,17.44,40900.0,17.45,17.46,17.44,17.44,40900.0
2009-10-21 14:30:00,17.44,17.45,17.43,17.44,23800.0,17.44,17.45,17.43,17.44,23800.0
2009-10-21 14:35:00,17.43,17.44,17.43,17.44,29900.0,17.43,17.44,17.43,17.44,29900.0
2009-10-21 14:40:00,17.44,17.45,17.43,17.45,47400.0,17.44,17.45,17.43,17.45,47400.0
2009-10-21 14:45:00,17.44,17.48,17.44,17.48,54400.0,17.44,17.48,17.44,17.48,54400.0
2009-10-21 14:50:00,17.48,17.48,17.47,17.48,29500.0,17.48,17.48,17.47,17.48,29500.0
2009-10-21 14:55:00,17.48,17.48,17.47,17.47,7700.0,17.48,17.48,17.47,17.47,7700.0
2009-10-21 15:00:00,17.48,17.48,17.47,17.47,84300.0,17.48,17.48,17.47,17.47,84300.0
2009-10-21 15:05:00,17.47,17.49,17.47,17.48,318100.0,17.47,17.49,17.47,17.48,318100.0
2009-10-21 15:10:00,17.48,17.49,17.48,17.49,91400.0,17.48,17.49,17.48,17.49,91400.0
2009-10-21 15:15:00,17.49,17.5,17.47,17.48,78600.0,17.49,17.5,17.47,17.48,78600.0
2009-10-21 15:20:00,17.47,17.47,17.42,17.43,189000.0,17.47,17.47,17.42,17.43,189000.0
2009-10-21 15:25:00,17.42,17.44,17.41,17.42,68200.0,17.42,17.44,17.41,17.42,68200.0
2009-10-21 15:30:00,17.42,17.42,17.37,17.38,94100.0,17.42,17.42,17.37,17.38,94100.0
2009-10-21 15:35:00,17.38,17.39,17.34,17.38,154300.0,17.38,17.39,17.34,17.38,154300.0
2009-10-21 15:40:00,17.38,17.38,17.33,17.33,62800.0,17.38,17.38,17.33,17.33,62800.0
2009-10-21 15:45:00,17.32,17.37,17.32,17.36,94200.0,17.32,17.37,17.32,17.36,94200.0
2009-10-21 15:50:00,17.37,17.37,17.34,17.34,113000.0,17.37,17.37,17.34,17.34,113000.0
2009-10-21 15:55:00,17.34,17.35,17.32,17.33,158900.0,17.34,17.35,17.32,17.33,158900.0
2009-10-22 09:30:00,17.16,17.19,17.13,17.15,421500.0,17.16,17.19,17.13,17.15,421500.0
2009-10-22 09:35:00,17.16,17.2,17.15,17.18,108800.0,17.16,17.2,17.15,17.18,108800.0
2009-10-22 09:40:00,17.18,17.22,17.16,17.16,222100.0,17.18,17.22,17.16,17.16,222100.0
2009-10-22 09:45:00,17.17,17.21,17.16,17.16,151200.0,17.17,17.21,17.16,17.16,151200.0
2009-10-22 09:50:00,17.16,17.16,17.12,17.16,176500.0,17.16,17.16,17.12,17.16,176500.0
2009-10-22 09:55:00,17.15,17.16,17.12,17.12,56900.0,17.15,17.16,17.12,17.12,56900.0
2009-10-22 10:00:00,17.13,17.15,17.05,17.08,326700.0,17.13,17.15,17.05,17.08,326700.0
2009-10-22 10:05:00,17.08,17.12,17.08,17.1,159300.0,17.08,17.12,17.08,17.1,159300.0
2009-10-22 10:10:00,17.09,17.17,17.09,17.16,88900.0,17.09,17.17,17.09,17.16,88900.0
2009-10-22 10:15:00,17.15,17.16,17.13,17.15,242400.0,17.15,17.16,17.13,17.15,242400.0
2009-10-22 10:20:00,17.15,17.21,17.14,17.19,209100.0,17.15,17.21,17.14,17.19,209100.0
2009-10-22 10:25:00,17.18,17.21,17.15,17.17,76900.0,17.18,17.21,17.15,17.17,76900.0
2009-10-22 10:30:00,17.18,17.23,17.18,17.18,105800.0,17.18,17.23,17.18,17.18,105800.0
2009-10-22 10:35:00,17.18,17.2,17.18,17.19,69900.0,17.18,17.2,17.18,17.19,69900.0
2009-10-22 10:40:00,17.19,17.24,17.19,17.24,66700.0,17.19,17.24,17.19,17.24,66700.0
2009-10-22 10:45:00,17.24,17.25,17.21,17.22,188800.0,17.24,17.25,17.21,17.22,188800.0
2009-10-22 10:50:00,17.23,17.3,17.22,17.29,214000.0,17.23,17.3,17.22,17.29,214000.0
2009-10-22 10:55:00,17.31,17.32,17.29,17.31,90600.0,17.31,17.32,17.29,17.31,90600.0
2009-10-22 11:00:00,17.32,17.36,17.31,17.35,83000.0,17.32,17.36,17.31,17.35,83000.0
2009-10-22 11:05:00,17.34,17.35,17.31,17.31,65700.0,17.34,17.35,17.31,17.31,65700.0
2009-10-22 11:10:00,17.31,17.32,17.29,17.32,151100.0,17.31,17.32,17.29,17.32,151100.0
2009-10-22 11:15:00,17.31,17.32,17.28,17.28,68100.0,17.31,17.32,17.28,17.28,68100.0
2009-10-22 11:20:00,17.28,17.3,17.26,17.27,81800.0,17.28,17.3,17.26,17.27,81800.0
2009-10-22 11:25:00,17.27,17.31,17.27,17.27,61600.0,17.27,17.31,17.27,17.27,61600.0
2009-10-22 11:30:00,17.27,17.29,17.26,17.27,31400.0,17.27,17.29,17.26,17.27,31400.0
2009-10-22 11:35:00,17.28,17.31,17.27,17.29,38500.0,17.28,17.31,17.27,17.29,38500.0
2009-10-22 11:40:00,17.29,17.33,17.29,17.32,89000.0,17.29,17.33,17.29,17.32,89000.0
2009-10-22 11:45:00,17.31,17.31,17.29,17.3,33600.0,17.31,17.31,17.29,17.3,33600.0
2009-10-22 11:50:00,17.3,17.31,17.25,17.26,77200.0,17.3,17.31,17.25,17.26,77200.0
2009-10-22 11:55:00,17.25,17.26,17.24,17.25,66600.0,17.25,17.26,17.24,17.25,66600.0
2009-10-22 12:00:00,17.26,17.26,17.21,17.22,68500.0,17.26,17.26,17.21,17.22,68500.0
2009-10-22 12:05:00,17.23,17.25,17.23,17.25,42500.0,17.23,17.25,17.23,17.25,42500.0
2009-10-22 12:10:00,17.26,17.26,17.24,17.26,19500.0,17.26,17.26,17.24,17.26,19500.0
2009-10-22 12:15:00,17.25,17.25,17.21,17.22,37800.0,17.25,17.25,17.21,17.22,37800.0
2009-10-22 12:20:00,17.21,17.22,17.16,17.16,44500.0,17.21,17.22,17.16,17.16,44500.0
2009-10-22 12:25:00,17.16,17.17,17.15,17.17,65100.0,17.16,17.17,17.15,17.17,65100.0
2009-10-22 12:30:00,17.17,17.22,17.15,17.21,43700.0,17.17,17.22,17.15,17.21,43700.0
2009-10-22 12:35:00,17.2,17.24,17.2,17.23,111300.0,17.2,17.24,17.2,17.23,111300.0
2009-10-22 12:40:00,17.23,17.25,17.23,17.24,39400.0,17.23,17.25,17.23,17.24,39400.0
2009-10-22 12:45:00,17.24,17.27,17.23,17.24,71000.0,17.24,17.27,17.23,17.24,71000.0
2009-10-22 12:50:00,17.24,17.27,17.24,17.27,46100.0,17.24,17.27,17.24,17.27,46100.0
2009-10-22 12:55:00,17.26,17.29,17.25,17.25,60100.0,17.26,17.29,17.25,17.25,60100.0
2009-10-22 13:00:00,17.26,17.29,17.26,17.27,12900.0,17.26,17.29,17.26,17.27,12900.0
2009-10-22 13:05:00,17.27,17.27,17.22,17.22,69300.0,17.27,17.27,17.22,17.22,69300.0
2009-10-22 13:10:00,17.22,17.25,17.22,17.24,36000.0,17.22,17.25,17.22,17.24,36000.0
2009-10-22 13:15:00,17.24,17.24,17.2,17.21,57100.0,17.24,17.24,17.2,17.21,57100.0
2009-10-22 13:20:00,17.21,17.25,17.2,17.23,140500.0,17.21,17.25,17.2,17.23,140500.0
2009-10-22 13:25:00,17.23,17.25,17.21,17.24,459700.0,17.23,17.25,17.21,17.24,459700.0
2009-10-22 13:30:00,17.23,17.24,17.23,17.24,8400.0,17.23,17.24,17.23,17.24,8400.0
2009-10-22 13:35:00,17.23,17.24,17.23,17.23,15600.0,17.23,17.24,17.23,17.23,15600.0
2009-10-22 13:40:00,17.23,17.24,17.22,17.22,24100.0,17.23,17.24,17.22,17.22,24100.0
2009-10-22 13:45:00,17.22,17.23,17.22,17.23,12700.0,17.22,17.23,17.22,17.23,12700.0
2009-10-22 13:50:00,17.24,17.28,17.24,17.26,42400.0,17.24,17.28,17.24,17.26,42400.0
2009-10-22 13:55:00,17.26,17.27,17.26,17.27,16900.0,17.26,17.27,17.26,17.27,16900.0
2009-10-22 14:00:00,17.26,17.28,17.26,17.28,19600.0,17.26,17.28,17.26,17.28,19600.0
2009-10-22 14:05:00,17.28,17.29,17.26,17.27,75100.0,17.28,17.29,17.26,17.27,75100.0
2009-10-22 14:10:00,17.27,17.3,17.27,17.29,38000.0,17.27,17.3,17.27,17.29,38000.0
2009-10-22 14:15:00,17.28,17.3,17.28,17.29,273100.0,17.28,17.3,17.28,17.29,273100.0
2009-10-22 14:20:00,17.29,17.3,17.28,17.29,60600.0,17.29,17.3,17.28,17.29,60600.0
2009-10-22 14:25:00,17.29,17.3,17.28,17.3,65400.0,17.29,17.3,17.28,17.3,65400.0
2009-10-22 14:30:00,17.3,17.31,17.29,17.3,83300.0,17.3,17.31,17.29,17.3,83300.0
2009-10-22 14:35:00,17.3,17.31,17.29,17.3,108900.0,17.3,17.31,17.29,17.3,108900.0
2009-10-22 14:40:00,17.3,17.31,17.28,17.28,68100.0,17.3,17.31,17.28,17.28,68100.0
2009-10-22 14:45:00,17.29,17.29,17.27,17.28,46400.0,17.29,17.29,17.27,17.28,46400.0
2009-10-22 14:50:00,17.28,17.3,17.28,17.3,33900.0,17.28,17.3,17.28,17.3,33900.0
2009-10-22 14:55:00,17.3,17.31,17.29,17.31,44900.0,17.3,17.31,17.29,17.31,44900.0
2009-10-22 15:00:00,17.3,17.32,17.3,17.32,58800.0,17.3,17.32,17.3,17.32,58800.0
2009-10-22 15:05:00,17.32,17.32,17.29,17.29,24200.0,17.32,17.32,17.29,17.29,24200.0
2009-10-22 15:10:00,17.3,17.31,17.29,17.3,23600.0,17.3,17.31,17.29,17.3,23600.0
2009-10-22 15:15:00,17.31,17.32,17.3,17.31,50300.0,17.31,17.32,17.3,17.31,50300.0
2009-10-22 15:20:00,17.31,17.33,17.31,17.33,105900.0,17.31,17.33,17.31,17.33,105900.0
2009-10-22 15:25:00,17.33,17.33,17.31,17.31,10400.0,17.33,17.33,17.31,17.31,10400.0
2009-10-22 15:30:00,17.32,17.32,17.29,17.3,27800.0,17.32,17.32,17.29,17.3,27800.0
2009-10-22 15:35:00,17.31,17.31,17.29,17.3,21500.0,17.31,17.31,17.29,17.3,21500.0
2009-10-22 15:40:00,17.31,17.31,17.27,17.28,98300.0,17.31,17.31,17.27,17.28,98300.0
2009-10-22 15:45:00,17.28,17.3,17.26,17.3,102800.0,17.28,17.3,17.26,17.3,102800.0
2009-10-22 15:50:00,17.3,17.31,17.29,17.3,63900.0,17.3,17.31,17.29,17.3,63900.0
2009-10-22 15:55:00,17.29,17.31,17.29,17.31,165000.0,17.29,17.31,17.29,17.31,165000.0
2009-10-23 09:30:00,17.61,17.63,17.6,17.61,329500.0,17.61,17.63,17.6,17.61,329500.0
2009-10-23 09:35:00,17.61,17.62,17.56,17.59,92200.0,17.61,17.62,17.56,17.59,92200.0
2009-10-23 09:40:00,17.58,17.6,17.56,17.57,144700.0,17.58,17.6,17.56,17.57,144700.0
2009-10-23 09:45:00,17.56,17.57,17.54,17.57,184800.0,17.56,17.57,17.54,17.57,184800.0
2009-10-23 09:50:00,17.57,17.6,17.56,17.59,102400.0,17.57,17.6,17.56,17.59,102400.0
2009-10-23 09:55:00,17.59,17.6,17.57,17.6,79100.0,17.59,17.6,17.57,17.6,79100.0
2009-10-23 10:00:00,17.6,17.62,17.51,17.51,221900.0,17.6,17.62,17.51,17.51,221900.0
2009-10-23 10:05:00,17.51,17.54,17.46,17.5,434700.0,17.51,17.54,17.46,17.5,434700.0
2009-10-23 10:10:00,17.5,17.5,17.37,17.43,386100.0,17.5,17.5,17.37,17.43,386100.0
2009-10-23 10:15:00,17.43,17.46,17.39,17.44,125400.0,17.43,17.46,17.39,17.44,125400.0
2009-10-23 10:20:00,17.45,17.47,17.43,17.47,146100.0,17.45,17.47,17.43,17.47,146100.0
2009-10-23 10:25:00,17.46,17.49,17.42,17.49,117700.0,17.46,17.49,17.42,17.49,117700.0
2009-10-23 10:30:00,17.48,17.49,17.43,17.44,167300.0,17.48,17.49,17.43,17.44,167300.0
2009-10-23 10:35:00,17.44,17.47,17.42,17.46,89900.0,17.44,17.47,17.42,17.46,89900.0
2009-10-23 10:40:00,17.46,17.47,17.44,17.44,134400.0,17.46,17.47,17.44,17.44,134400.0
2009-10-23 10:45:00,17.44,17.46,17.42,17.45,228000.0,17.44,17.46,17.42,17.45,228000.0
2009-10-23 10:50:00,17.44,17.47,17.43,17.47,54900.0,17.44,17.47,17.43,17.47,54900.0
2009-10-23 10:55:00,17.47,17.47,17.42,17.44,120900.0,17.47,17.47,17.42,17.44,120900.0
2009-10-23 11:00:00,17.45,17.45,17.4,17.4,102100.0,17.45,17.45,17.4,17.4,102100.0
2009-10-23 11:05:00,17.4,17.42,17.39,17.42,82300.0,17.4,17.42,17.39,17.42,82300.0
2009-10-23 11:10:00,17.42,17.43,17.4,17.41,83800.0,17.42,17.43,17.4,17.41,83800.0
2009-10-23 11:15:00,17.41,17.41,17.25,17.25,830900.0,17.41,17.41,17.25,17.25,830900.0
2009-10-23 11:20:00,17.26,17.27,17.17,17.27,468800.0,17.26,17.27,17.17,17.27,468800.0
2009-10-23 11:25:00,17.26,17.34,17.25,17.33,84700.0,17.26,17.34,17.25,17.33,84700.0
2009-10-23 11:30:00,17.33,17.36,17.31,17.32,85000.0,17.33,17.36,17.31,17.32,85000.0
2009-10-23 11:35:00,17.32,17.34,17.28,17.34,83000.0,17.32,17.34,17.28,17.34,83000.0
2009-10-23 11:40:00,17.34,17.36,17.33,17.35,115900.0,17.34,17.36,17.33,17.35,115900.0
2009-10-23 11:45:00,17.35,17.38,17.33,17.37,58400.0,17.35,17.38,17.33,17.37,58400.0
2009-10-23 11:50:00,17.37,17.42,17.37,17.39,93900.0,17.37,17.42,17.37,17.39,93900.0
2009-10-23 11:55:00,17.39,17.41,17.38,17.41,79000.0,17.39,17.41,17.38,17.41,79000.0
2009-10-23 12:00:00,17.41,17.48,17.4,17.45,108600.0,17.41,17.48,17.4,17.45,108600.0
2009-10-23 12:05:00,17.44,17.47,17.43,17.45,30700.0,17.44,17.47,17.43,17.45,30700.0
2009-10-23 12:10:00,17.44,17.46,17.43,17.44,91600.0,17.44,17.46,17.43,17.44,91600.0
2009-10-23 12:15:00,17.44,17.45,17.41,17.44,109700.0,17.44,17.45,17.41,17.44,109700.0
2009-10-23 12:20:00,17.43,17.44,17.4,17.41,35100.0,17.43,17.44,17.4,17.41,35100.0
2009-10-23 12:25:00,17.41,17.44,17.4,17.44,33900.0,17.41,17.44,17.4,17.44,33900.0
2009-10-23 12:30:00,17.43,17.44,17.4,17.4,175200.0,17.43,17.44,17.4,17.4,175200.0
2009-10-23 12:35:00,17.4,17.44,17.4,17.43,20100.0,17.4,17.44,17.4,17.43,20100.0
2009-10-23 12:40:00,17.43,17.44,17.42,17.44,24800.0,17.43,17.44,17.42,17.44,24800.0
2009-10-23 12:45:00,17.44,17.47,17.43,17.46,22900.0,17.44,17.47,17.43,17.46,22900.0
2009-10-23 12:50:00,17.45,17.45,17.42,17.42,12900.0,17.45,17.45,17.42,17.42,12900.0
2009-10-23 12:55:00,17.42,17.42,17.39,17.4,66200.0,17.42,17.42,17.39,17.4,66200.0
2009-10-23 13:00:00,17.4,17.41,17.38,17.38,57300.0,17.4,17.41,17.38,17.38,57300.0
2009-10-23 13:05:00,17.39,17.39,17.33,17.37,57100.0,17.39,17.39,17.33,17.37,57100.0
2009-10-23 13:10:00,17.38,17.44,17.37,17.42,45100.0,17.38,17.44,17.37,17.42,45100.0
2009-10-23 13:15:00,17.42,17.43,17.41,17.43,26400.0,17.42,17.43,17.41,17.43,26400.0
2009-10-23 13:20:00,17.42,17.42,17.37,17.41,57200.0,17.42,17.42,17.37,17.41,57200.0
2009-10-23 13:25:00,17.42,17.43,17.4,17.41,21000.0,17.42,17.43,17.4,17.41,21000.0
2009-10-23 13:30:00,17.41,17.41,17.36,17.38,76500.0,17.41,17.41,17.36,17.38,76500.0
2009-10-23 13:35:00,17.38,17.4,17.37,17.38,17700.0,17.38,17.4,17.37,17.38,17700.0
2009-10-23 13:40:00,17.39,17.41,17.38,17.4,34700.0,17.39,17.41,17.38,17.4,34700.0
2009-10-23 13:45:00,17.39,17.4,17.37,17.38,96800.0,17.39,17.4,17.37,17.38,96800.0
2009-10-23 13:50:00,17.38,17.42,17.38,17.42,208800.0,17.38,17.42,17.38,17.42,208800.0
2009-10-23 13:55:00,17.43,17.43,17.4,17.42,45800.0,17.43,17.43,17.4,17.42,45800.0
2009-10-23 14:00:00,17.41,17.42,17.36,17.36,147300.0,17.41,17.42,17.36,17.36,147300.0
2009-10-23 14:05:00,17.36,17.38,17.34,17.35,95800.0,17.36,17.38,17.34,17.35,95800.0
2009-10-23 14:10:00,17.36,17.38,17.36,17.37,119300.0,17.36,17.38,17.36,17.37,119300.0
2009-10-23 14:15:00,17.37,17.38,17.36,17.37,14700.0,17.37,17.38,17.36,17.37,14700.0
2009-10-23 14:20:00,17.36,17.38,17.36,17.38,20600.0,17.36,17.38,17.36,17.38,20600.0
2009-10-23 14:25:00,17.37,17.38,17.36,17.36,40400.0,17.37,17.38,17.36,17.36,40400.0
2009-10-23 14:30:00,17.37,17.37,17.36,17.37,21800.0,17.37,17.37,17.36,17.37,21800.0
2009-10-23 14:35:00,17.36,17.37,17.36,17.37,38300.0,17.36,17.37,17.36,17.37,38300.0
2009-10-23 14:40:00,17.36,17.37,17.35,17.36,33300.0,17.36,17.37,17.35,17.36,33300.0
2009-10-23 14:45:00,17.36,17.37,17.35,17.37,19500.0,17.36,17.37,17.35,17.37,19500.0
2009-10-23 14:50:00,17.37,17.37,17.35,17.35,17900.0,17.37,17.37,17.35,17.35,17900.0
2009-10-23 14:55:00,17.35,17.37,17.35,17.37,49500.0,17.35,17.37,17.35,17.37,49500.0
2009-10-23 15:00:00,17.37,17.37,17.35,17.35,30900.0,17.37,17.37,17.35,17.35,30900.0
2009-10-23 15:05:00,17.35,17.36,17.35,17.36,39700.0,17.35,17.36,17.35,17.36,39700.0
2009-10-23 15:10:00,17.35,17.37,17.35,17.37,42300.0,17.35,17.37,17.35,17.37,42300.0
2009-10-23 15:15:00,17.36,17.38,17.36,17.36,15900.0,17.36,17.38,17.36,17.36,15900.0
2009-10-23 15:20:00,17.37,17.37,17.35,17.35,30100.0,17.37,17.37,17.35,17.35,30100.0
2009-10-23 15:25:00,17.36,17.36,17.33,17.33,46200.0,17.36,17.36,17.33,17.33,46200.0
2009-10-23 15:30:00,17.33,17.35,17.32,17.34,65000.0,17.33,17.35,17.32,17.34,65000.0
2009-10-23 15:35:00,17.34,17.35,17.32,17.33,78600.0,17.34,17.35,17.32,17.33,78600.0
2009-10-23 15:40:00,17.34,17.36,17.33,17.34,103700.0,17.34,17.36,17.33,17.34,103700.0
2009-10-23 15:45:00,17.34,17.35,17.32,17.34,52600.0,17.34,17.35,17.32,17.34,52600.0
2009-10-23 15:50:00,17.34,17.38,17.33,17.38,95000.0,17.34,17.38,17.33,17.38,95000.0
2009-10-23 15:55:00,17.37,17.39,17.37,17.39,144800.0,17.37,17.39,17.37,17.39,144800.0
2009-10-26 09:30:00,17.37,17.39,17.36,17.37,326200.0,17.37,17.39,17.36,17.37,326200.0
2009-10-26 09:35:00,17.36,17.4,17.36,17.38,117100.0,17.36,17.4,17.36,17.38,117100.0
2009-10-26 09:40:00,17.38,17.39,17.36,17.38,116400.0,17.38,17.39,17.36,17.38,116400.0
2009-10-26 09:45:00,17.38,17.44,17.38,17.4,122200.0,17.38,17.44,17.38,17.4,122200.0
2009-10-26 09:50:00,17.41,17.46,17.41,17.43,150700.0,17.41,17.46,17.41,17.43,150700.0
2009-10-26 09:55:00,17.44,17.46,17.43,17.44,97100.0,17.44,17.46,17.43,17.44,97100.0
2009-10-26 10:00:00,17.45,17.47,17.44,17.47,74800.0,17.45,17.47,17.44,17.47,74800.0
2009-10-26 10:05:00,17.47,17.47,17.45,17.45,111500.0,17.47,17.47,17.45,17.45,111500.0
2009-10-26 10:10:00,17.44,17.46,17.43,17.44,50700.0,17.44,17.46,17.43,17.44,50700.0
2009-10-26 10:15:00,17.44,17.46,17.42,17.42,61800.0,17.44,17.46,17.42,17.42,61800.0
2009-10-26 10:20:00,17.43,17.45,17.42,17.43,34500.0,17.43,17.45,17.42,17.43,34500.0
2009-10-26 10:25:00,17.42,17.44,17.38,17.38,113700.0,17.42,17.44,17.38,17.38,113700.0
2009-10-26 10:30:00,17.38,17.4,17.36,17.38,92700.0,17.38,17.4,17.36,17.38,92700.0
2009-10-26 10:35:00,17.37,17.4,17.33,17.37,88600.0,17.37,17.4,17.33,17.37,88600.0
2009-10-26 10:40:00,17.37,17.38,17.35,17.36,55300.0,17.37,17.38,17.35,17.36,55300.0
2009-10-26 10:45:00,17.36,17.37,17.33,17.35,57700.0,17.36,17.37,17.33,17.35,57700.0
2009-10-26 10:50:00,17.35,17.36,17.3,17.32,138500.0,17.35,17.36,17.3,17.32,138500.0
2009-10-26 10:55:00,17.31,17.31,17.26,17.31,99000.0,17.31,17.31,17.26,17.31,99000.0
2009-10-26 11:00:00,17.3,17.32,17.29,17.31,57300.0,17.3,17.32,17.29,17.31,57300.0
2009-10-26 11:05:00,17.31,17.35,17.3,17.35,83900.0,17.31,17.35,17.3,17.35,83900.0
2009-10-26 11:10:00,17.36,17.36,17.3,17.3,115300.0,17.36,17.36,17.3,17.3,115300.0
2009-10-26 11:15:00,17.29,17.29,17.22,17.23,246200.0,17.29,17.29,17.22,17.23,246200.0
2009-10-26 11:20:00,17.22,17.28,17.22,17.25,65600.0,17.22,17.28,17.22,17.25,65600.0
2009-10-26 11:25:00,17.26,17.27,17.24,17.24,115700.0,17.26,17.27,17.24,17.24,115700.0
2009-10-26 11:30:00,17.24,17.24,17.18,17.21,335200.0,17.24,17.24,17.18,17.21,335200.0
2009-10-26 11:35:00,17.21,17.23,17.18,17.23,167700.0,17.21,17.23,17.18,17.23,167700.0
2009-10-26 11:40:00,17.22,17.24,17.21,17.23,96200.0,17.22,17.24,17.21,17.23,96200.0
2009-10-26 11:45:00,17.23,17.25,17.23,17.24,71100.0,17.23,17.25,17.23,17.24,71100.0
2009-10-26 11:50:00,17.24,17.26,17.22,17.22,44000.0,17.24,17.26,17.22,17.22,44000.0
2009-10-26 11:55:00,17.23,17.24,17.15,17.16,176100.0,17.23,17.24,17.15,17.16,176100.0
2009-10-26 12:00:00,17.16,17.17,17.07,17.07,342800.0,17.16,17.17,17.07,17.07,342800.0
2009-10-26 12:05:00,17.07,17.12,17.05,17.12,218700.0,17.07,17.12,17.05,17.12,218700.0
2009-10-26 12:10:00,17.11,17.12,17.06,17.08,277300.0,17.11,17.12,17.06,17.08,277300.0
2009-10-26 12:15:00,17.07,17.14,17.07,17.13,155100.0,17.07,17.14,17.07,17.13,155100.0
2009-10-26 12:20:00,17.13,17.13,17.08,17.09,90500.0,17.13,17.13,17.08,17.09,90500.0
2009-10-26 12:25:00,17.09,17.1,17.08,17.09,114300.0,17.09,17.1,17.08,17.09,114300.0
2009-10-26 12:30:00,17.1,17.13,17.08,17.12,118800.0,17.1,17.13,17.08,17.12,118800.0
2009-10-26 12:35:00,17.13,17.13,17.05,17.08,251700.0,17.13,17.13,17.05,17.08,251700.0
2009-10-26 12:40:00,17.08,17.08,17.0,17.0,508000.0,17.08,17.08,17.0,17.0,508000.0
2009-10-26 12:45:00,17.01,17.02,16.92,16.94,532800.0,17.01,17.02,16.92,16.94,532800.0
2009-10-26 12:50:00,16.95,17.02,16.94,17.0,121500.0,16.95,17.02,16.94,17.0,121500.0
2009-10-26 12:55:00,17.0,17.04,17.0,17.03,53300.0,17.0,17.04,17.0,17.03,53300.0
2009-10-26 13:00:00,17.03,17.03,16.97,16.99,87100.0,17.03,17.03,16.97,16.99,87100.0
2009-10-26 13:05:00,16.99,17.01,16.99,16.99,41100.0,16.99,17.01,16.99,16.99,41100.0
2009-10-26 13:10:00,16.99,16.99,16.95,16.98,149900.0,16.99,16.99,16.95,16.98,149900.0
2009-10-26 13:15:00,16.99,16.99,16.74,16.8,1457200.0,16.99,16.99,16.74,16.8,1457200.0
2009-10-26 13:20:00,16.79,16.85,16.69,16.76,804300.0,16.79,16.85,16.69,16.76,804300.0
2009-10-26 13:25:00,16.75,16.81,16.72,16.8,319600.0,16.75,16.81,16.72,16.8,319600.0
2009-10-26 13:30:00,16.8,16.83,16.79,16.81,125000.0,16.8,16.83,16.79,16.81,125000.0
2009-10-26 13:35:00,16.82,16.84,16.82,16.83,116500.0,16.82,16.84,16.82,16.83,116500.0
2009-10-26 13:40:00,16.84,16.87,16.83,16.85,118700.0,16.84,16.87,16.83,16.85,118700.0
2009-10-26 13:45:00,16.86,16.87,16.82,16.83,123900.0,16.86,16.87,16.82,16.83,123900.0
2009-10-26 13:50:00,16.82,16.86,16.82,16.85,124000.0,16.82,16.86,16.82,16.85,124000.0
2009-10-26 13:55:00,16.84,16.85,16.83,16.83,47900.0,16.84,16.85,16.83,16.83,47900.0
2009-10-26 14:00:00,16.84,16.85,16.83,16.84,36000.0,16.84,16.85,16.83,16.84,36000.0
2009-10-26 14:05:00,16.84,16.87,16.83,16.83,87200.0,16.84,16.87,16.83,16.83,87200.0
2009-10-26 14:10:00,16.84,16.84,16.82,16.83,62600.0,16.84,16.84,16.82,16.83,62600.0
2009-10-26 14:15:00,16.83,16.83,16.79,16.79,105100.0,16.83,16.83,16.79,16.79,105100.0
2009-10-26 14:20:00,16.78,16.8,16.77,16.8,196500.0,16.78,16.8,16.77,16.8,196500.0
2009-10-26 14:25:00,16.79,16.81,16.78,16.81,92700.0,16.79,16.81,16.78,16.81,92700.0
2009-10-26 14:30:00,16.8,16.83,16.79,16.82,73700.0,16.8,16.83,16.79,16.82,73700.0
2009-10-26 14:35:00,16.81,16.82,16.79,16.81,71200.0,16.81,16.82,16.79,16.81,71200.0
2009-10-26 14:40:00,16.8,16.84,16.79,16.83,49400.0,16.8,16.84,16.79,16.83,49400.0
2009-10-26 14:45:00,16.83,16.83,16.79,16.8,47000.0,16.83,16.83,16.79,16.8,47000.0
2009-10-26 14:50:00,16.8,16.82,16.79,16.81,57500.0,16.8,16.82,16.79,16.81,57500.0
2009-10-26 14:55:00,16.8,16.83,16.8,16.82,144400.0,16.8,16.83,16.8,16.82,144400.0
2009-10-26 15:00:00,16.82,16.82,16.81,16.82,59000.0,16.82,16.82,16.81,16.82,59000.0
2009-10-26 15:05:00,16.82,16.83,16.8,16.81,73900.0,16.82,16.83,16.8,16.81,73900.0
2009-10-26 15:10:00,16.81,16.82,16.8,16.81,47800.0,16.81,16.82,16.8,16.81,47800.0
2009-10-26 15:15:00,16.82,16.84,16.81,16.84,29700.0,16.82,16.84,16.81,16.84,29700.0
2009-10-26 15:20:00,16.84,16.85,16.83,16.85,91900.0,16.84,16.85,16.83,16.85,91900.0
2009-10-26 15:25:00,16.84,16.85,16.82,16.83,60600.0,16.84,16.85,16.82,16.83,60600.0
2009-10-26 15:30:00,16.83,16.86,16.83,16.85,58600.0,16.83,16.86,16.83,16.85,58600.0
2009-10-26 15:35:00,16.86,16.86,16.84,16.85,182300.0,16.86,16.86,16.84,16.85,182300.0
2009-10-26 15:40:00,16.84,16.86,16.84,16.86,132600.0,16.84,16.86,16.84,16.86,132600.0
2009-10-26 15:45:00,16.85,16.86,16.85,16.85,302700.0,16.85,16.86,16.85,16.85,302700.0
2009-10-26 15:50:00,16.85,16.86,16.82,16.83,189100.0,16.85,16.86,16.82,16.83,189100.0
2009-10-26 15:55:00,16.82,16.83,16.8,16.8,318100.0,16.82,16.83,16.8,16.8,318100.0
2009-10-27 09:30:00,16.65,16.7,16.65,16.65,372800.0,16.65,16.7,16.65,16.65,372800.0
2009-10-27 09:35:00,16.66,16.67,16.61,16.61,303400.0,16.66,16.67,16.61,16.61,303400.0
2009-10-27 09:40:00,16.61,16.63,16.52,16.58,565100.0,16.61,16.63,16.52,16.58,565100.0
2009-10-27 09:45:00,16.59,16.62,16.55,16.61,186200.0,16.59,16.62,16.55,16.61,186200.0
2009-10-27 09:50:00,16.62,16.65,16.6,16.63,223400.0,16.62,16.65,16.6,16.63,223400.0
2009-10-27 09:55:00,16.64,16.64,16.53,16.53,127400.0,16.64,16.64,16.53,16.53,127400.0
2009-10-27 10:00:00,16.52,16.53,16.36,16.45,1559500.0,16.52,16.53,16.36,16.45,1559500.0
2009-10-27 10:05:00,16.44,16.44,16.29,16.38,511000.0,16.44,16.44,16.29,16.38,511000.0
2009-10-27 10:10:00,16.38,16.44,16.38,16.44,274000.0,16.38,16.44,16.38,16.44,274000.0
2009-10-27 10:15:00,16.43,16.46,16.41,16.44,158700.0,16.43,16.46,16.41,16.44,158700.0
2009-10-27 10:20:00,16.43,16.48,16.43,16.46,113900.0,16.43,16.48,16.43,16.46,113900.0
2009-10-27 10:25:00,16.46,16.53,16.45,16.53,246300.0,16.46,16.53,16.45,16.53,246300.0
2009-10-27 10:30:00,16.53,16.53,16.48,16.49,100900.0,16.53,16.53,16.48,16.49,100900.0
2009-10-27 10:35:00,16.49,16.52,16.47,16.49,106100.0,16.49,16.52,16.47,16.49,106100.0
2009-10-27 10:40:00,16.5,16.58,16.5,16.57,187800.0,16.5,16.58,16.5,16.57,187800.0
2009-10-27 10:45:00,16.56,16.57,16.52,16.54,229600.0,16.56,16.57,16.52,16.54,229600.0
2009-10-27 10:50:00,16.54,16.54,16.49,16.51,175100.0,16.54,16.54,16.49,16.51,175100.0
2009-10-27 10:55:00,16.5,16.52,16.49,16.5,74700.0,16.5,16.52,16.49,16.5,74700.0
2009-10-27 11:00:00,16.51,16.51,16.45,16.45,153400.0,16.51,16.51,16.45,16.45,153400.0
2009-10-27 11:05:00,16.45,16.52,16.44,16.52,103500.0,16.45,16.52,16.44,16.52,103500.0
2009-10-27 11:10:00,16.52,16.57,16.5,16.55,107100.0,16.52,16.57,16.5,16.55,107100.0
2009-10-27 11:15:00,16.54,16.54,16.49,16.49,279200.0,16.54,16.54,16.49,16.49,279200.0
2009-10-27 11:20:00,16.5,16.5,16.46,16.47,58400.0,16.5,16.5,16.46,16.47,58400.0
2009-10-27 11:25:00,16.46,16.51,16.42,16.5,94200.0,16.46,16.51,16.42,16.5,94200.0
2009-10-27 11:30:00,16.5,16.51,16.47,16.48,69300.0,16.5,16.51,16.47,16.48,69300.0
2009-10-27 11:35:00,16.48,16.53,16.48,16.51,91400.0,16.48,16.53,16.48,16.51,91400.0
2009-10-27 11:40:00,16.52,16.55,16.49,16.53,120500.0,16.52,16.55,16.49,16.53,120500.0
2009-10-27 11:45:00,16.53,16.56,16.52,16.53,73700.0,16.53,16.56,16.52,16.53,73700.0
2009-10-27 11:50:00,16.54,16.56,16.52,16.52,112700.0,16.54,16.56,16.52,16.52,112700.0
2009-10-27 11:55:00,16.52,16.54,16.49,16.5,131700.0,16.52,16.54,16.49,16.5,131700.0
2009-10-27 12:00:00,16.51,16.52,16.49,16.49,54300.0,16.51,16.52,16.49,16.49,54300.0
2009-10-27 12:05:00,16.5,16.5,16.46,16.49,113900.0,16.5,16.5,16.46,16.49,113900.0
2009-10-27 12:10:00,16.49,16.5,16.46,16.48,42100.0,16.49,16.5,16.46,16.48,42100.0
2009-10-27 12:15:00,16.49,16.5,16.47,16.47,88400.0,16.49,16.5,16.47,16.47,88400.0
2009-10-27 12:20:00,16.47,16.48,16.46,16.46,38300.0,16.47,16.48,16.46,16.46,38300.0
2009-10-27 12:25:00,16.45,16.46,16.36,16.37,165200.0,16.45,16.46,16.36,16.37,165200.0
2009-10-27 12:30:00,16.38,16.41,16.35,16.36,137000.0,16.38,16.41,16.35,16.36,137000.0
2009-10-27 12:35:00,16.35,16.41,16.35,16.4,139100.0,16.35,16.41,16.35,16.4,139100.0
2009-10-27 12:40:00,16.39,16.44,16.38,16.44,195800.0,16.39,16.44,16.38,16.44,195800.0
2009-10-27 12:45:00,16.44,16.47,16.43,16.44,58800.0,16.44,16.47,16.43,16.44,58800.0
2009-10-27 12:50:00,16.44,16.46,16.39,16.39,47800.0,16.44,16.46,16.39,16.39,47800.0
2009-10-27 12:55:00,16.39,16.44,16.38,16.39,140000.0,16.39,16.44,16.38,16.39,140000.0
2009-10-27 13:00:00,16.39,16.43,16.39,16.41,78900.0,16.39,16.43,16.39,16.41,78900.0
2009-10-27 13:05:00,16.41,16.42,16.36,16.38,122100.0,16.41,16.42,16.36,16.38,122100.0
2009-10-27 13:10:00,16.38,16.4,16.36,16.38,71000.0,16.38,16.4,16.36,16.38,71000.0
2009-10-27 13:15:00,16.38,16.38,16.32,16.33,189600.0,16.38,16.38,16.32,16.33,189600.0
2009-10-27 13:20:00,16.33,16.34,16.19,16.23,750000.0,16.33,16.34,16.19,16.23,750000.0
2009-10-27 13:25:00,16.23,16.26,16.23,16.24,200000.0,16.23,16.26,16.23,16.24,200000.0
2009-10-27 13:30:00,16.24,16.27,16.24,16.25,184400.0,16.24,16.27,16.24,16.25,184400.0
2009-10-27 13:35:00,16.25,16.27,16.24,16.27,138400.0,16.25,16.27,16.24,16.27,138400.0
2009-10-27 13:40:00,16.27,16.29,16.25,16.25,99300.0,16.27,16.29,16.25,16.25,99300.0
2009-10-27 13:45:00,16.26,16.26,16.24,16.26,69500.0,16.26,16.26,16.24,16.26,69500.0
2009-10-27 13:50:00,16.27,16.28,16.25,16.27,109800.0,16.27,16.28,16.25,16.27,109800.0
2009-10-27 13:55:00,16.28,16.28,16.26,16.28,192900.0,16.28,16.28,16.26,16.28,192900.0
2009-10-27 14:00:00,16.28,16.28,16.25,16.26,90100.0,16.28,16.28,16.25,16.26,90100.0
2009-10-27 14:05:00,16.26,16.28,16.26,16.28,28600.0,16.26,16.28,16.26,16.28,28600.0
2009-10-27 14:10:00,16.28,16.35,16.28,16.35,260400.0,16.28,16.35,16.28,16.35,260400.0
2009-10-27 14:15:00,16.35,16.37,16.34,16.36,103700.0,16.35,16.37,16.34,16.36,103700.0
2009-10-27 14:20:00,16.36,16.36,16.32,16.34,84100.0,16.36,16.36,16.32,16.34,84100.0
2009-10-27 14:25:00,16.34,16.35,16.33,16.33,57300.0,16.34,16.35,16.33,16.33,57300.0
2009-10-27 14:30:00,16.34,16.34,16.29,16.31,367200.0,16.34,16.34,16.29,16.31,367200.0
2009-10-27 14:35:00,16.31,16.31,16.28,16.29,320400.0,16.31,16.31,16.28,16.29,320400.0
2009-10-27 14:40:00,16.29,16.33,16.28,16.33,99600.0,16.29,16.33,16.28,16.33,99600.0
2009-10-27 14:45:00,16.32,16.34,16.32,16.33,195900.0,16.32,16.34,16.32,16.33,195900.0
2009-10-27 14:50:00,16.33,16.35,16.33,16.35,287300.0,16.33,16.35,16.33,16.35,287300.0
2009-10-27 14:55:00,16.35,16.37,16.34,16.35,70600.0,16.35,16.37,16.34,16.35,70600.0
2009-10-27 15:00:00,16.34,16.34,16.32,16.33,105400.0,16.34,16.34,16.32,16.33,105400.0
2009-10-27 15:05:00,16.34,16.35,16.33,16.35,84400.0,16.34,16.35,16.33,16.35,84400.0
2009-10-27 15:10:00,16.35,16.36,16.34,16.35,49900.0,16.35,16.36,16.34,16.35,49900.0
2009-10-27 15:15:00,16.35,16.36,16.34,16.34,34700.0,16.35,16.36,16.34,16.34,34700.0
2009-10-27 15:20:00,16.35,16.35,16.34,16.34,48400.0,16.35,16.35,16.34,16.34,48400.0
2009-10-27 15:25:00,16.34,16.35,16.34,16.35,25400.0,16.34,16.35,16.34,16.35,25400.0
2009-10-27 15:30:00,16.35,16.5,16.34,16.34,162000.0,16.35,16.5,16.34,16.34,162000.0
2009-10-27 15:35:00,16.33,16.35,16.33,16.34,139300.0,16.33,16.35,16.33,16.34,139300.0
2009-10-27 15:40:00,16.34,16.36,16.33,16.36,242500.0,16.34,16.36,16.33,16.36,242500.0
2009-10-27 15:45:00,16.36,16.36,16.34,16.35,261700.0,16.36,16.36,16.34,16.35,261700.0
2009-10-27 15:50:00,16.35,16.35,16.33,16.33,191700.0,16.35,16.35,16.33,16.33,191700.0
2009-10-27 15:55:00,16.34,16.35,16.33,16.34,312900.0,16.34,16.35,16.33,16.34,312900.0
2009-10-28 09:30:00,16.08,16.17,16.07,16.17,467600.0,16.08,16.17,16.07,16.17,467600.0
2009-10-28 09:35:00,16.18,16.21,16.15,16.19,237200.0,16.18,16.21,16.15,16.19,237200.0
2009-10-28 09:40:00,16.19,16.22,16.16,16.22,197000.0,16.19,16.22,16.16,16.22,197000.0
2009-10-28 09:45:00,16.22,16.23,16.16,16.17,123100.0,16.22,16.23,16.16,16.17,123100.0
2009-10-28 09:50:00,16.16,16.19,16.14,16.15,160300.0,16.16,16.19,16.14,16.15,160300.0
2009-10-28 09:55:00,16.14,16.16,16.12,16.13,163200.0,16.14,16.16,16.12,16.13,163200.0
2009-10-28 10:00:00,16.13,16.13,16.03,16.05,275200.0,16.13,16.13,16.03,16.05,275200.0
2009-10-28 10:05:00,16.05,16.12,16.04,16.11,254000.0,16.05,16.12,16.04,16.11,254000.0
2009-10-28 10:10:00,16.12,16.16,16.11,16.13,144700.0,16.12,16.16,16.11,16.13,144700.0
2009-10-28 10:15:00,16.12,16.13,16.08,16.13,84800.0,16.12,16.13,16.08,16.13,84800.0
2009-10-28 10:20:00,16.13,16.13,16.09,16.12,143800.0,16.13,16.13,16.09,16.12,143800.0
2009-10-28 10:25:00,16.12,16.13,16.1,16.1,230200.0,16.12,16.13,16.1,16.1,230200.0
2009-10-28 10:30:00,16.1,16.12,16.08,16.12,211900.0,16.1,16.12,16.08,16.12,211900.0
2009-10-28 10:35:00,16.11,16.12,16.09,16.11,137300.0,16.11,16.12,16.09,16.11,137300.0
2009-10-28 10:40:00,16.11,16.12,16.09,16.12,175700.0,16.11,16.12,16.09,16.12,175700.0
2009-10-28 10:45:00,16.12,16.13,16.06,16.07,456500.0,16.12,16.13,16.06,16.07,456500.0
2009-10-28 10:50:00,16.07,16.08,15.98,16.01,628600.0,16.07,16.08,15.98,16.01,628600.0
2009-10-28 10:55:00,16.01,16.04,16.0,16.01,510700.0,16.01,16.04,16.0,16.01,510700.0
2009-10-28 11:00:00,16.01,16.05,15.98,16.03,314600.0,16.01,16.05,15.98,16.03,314600.0
2009-10-28 11:05:00,16.03,16.1,16.03,16.07,343300.0,16.03,16.1,16.03,16.07,343300.0
2009-10-28 11:10:00,16.05,16.07,16.04,16.06,309200.0,16.05,16.07,16.04,16.06,309200.0
2009-10-28 11:15:00,16.06,16.08,16.05,16.07,165100.0,16.06,16.08,16.05,16.07,165100.0
2009-10-28 11:20:00,16.07,16.07,16.03,16.05,364200.0,16.07,16.07,16.03,16.05,364200.0
2009-10-28 11:25:00,16.05,16.06,16.03,16.03,629400.0,16.05,16.06,16.03,16.03,629400.0
2009-10-28 11:30:00,16.03,16.04,16.0,16.01,96400.0,16.03,16.04,16.0,16.01,96400.0
2009-10-28 11:35:00,16.01,16.03,16.0,16.02,176400.0,16.01,16.03,16.0,16.02,176400.0
2009-10-28 11:40:00,16.02,16.03,15.99,16.0,115700.0,16.02,16.03,15.99,16.0,115700.0
2009-10-28 11:45:00,16.0,16.02,15.96,16.0,140500.0,16.0,16.02,15.96,16.0,140500.0
2009-10-28 11:50:00,16.01,16.01,15.96,15.97,82500.0,16.01,16.01,15.96,15.97,82500.0
2009-10-28 11:55:00,15.98,16.0,15.97,15.98,251200.0,15.98,16.0,15.97,15.98,251200.0
2009-10-28 12:00:00,15.97,16.01,15.96,16.01,96500.0,15.97,16.01,15.96,16.01,96500.0
2009-10-28 12:05:00,16.01,16.02,15.97,15.98,155600.0,16.01,16.02,15.97,15.98,155600.0
2009-10-28 12:10:00,15.98,16.0,15.97,15.98,157400.0,15.98,16.0,15.97,15.98,157400.0
2009-10-28 12:15:00,15.99,16.0,15.97,15.97,201700.0,15.99,16.0,15.97,15.97,201700.0
2009-10-28 12:20:00,15.98,15.98,15.88,15.9,676100.0,15.98,15.98,15.88,15.9,676100.0
2009-10-28 12:25:00,15.9,15.94,15.9,15.91,87400.0,15.9,15.94,15.9,15.91,87400.0
2009-10-28 12:30:00,15.92,15.92,15.87,15.88,249300.0,15.92,15.92,15.87,15.88,249300.0
2009-10-28 12:35:00,15.89,15.91,15.87,15.88,66700.0,15.89,15.91,15.87,15.88,66700.0
2009-10-28 12:40:00,15.89,15.92,15.88,15.92,93800.0,15.89,15.92,15.88,15.92,93800.0
2009-10-28 12:45:00,15.93,15.93,15.91,15.91,63300.0,15.93,15.93,15.91,15.91,63300.0
2009-10-28 12:50:00,15.9,15.91,15.85,15.87,363200.0,15.9,15.91,15.85,15.87,363200.0
2009-10-28 12:55:00,15.88,15.9,15.87,15.89,286100.0,15.88,15.9,15.87,15.89,286100.0
2009-10-28 13:00:00,15.89,15.91,15.86,15.9,234600.0,15.89,15.91,15.86,15.9,234600.0
2009-10-28 13:05:00,15.91,15.92,15.89,15.92,81000.0,15.91,15.92,15.89,15.92,81000.0
2009-10-28 13:10:00,15.92,15.93,15.9,15.91,92400.0,15.92,15.93,15.9,15.91,92400.0
2009-10-28 13:15:00,15.91,15.95,15.91,15.92,150500.0,15.91,15.95,15.91,15.92,150500.0
2009-10-28 13:20:00,15.91,15.95,15.91,15.95,104000.0,15.91,15.95,15.91,15.95,104000.0
2009-10-28 13:25:00,15.95,15.96,15.92,15.92,127900.0,15.95,15.96,15.92,15.92,127900.0
2009-10-28 13:30:00,15.94,15.96,15.92,15.94,127700.0,15.94,15.96,15.92,15.94,127700.0
2009-10-28 13:35:00,15.94,15.94,15.92,15.93,110500.0,15.94,15.94,15.92,15.93,110500.0
2009-10-28 13:40:00,15.93,15.96,15.93,15.94,101500.0,15.93,15.96,15.93,15.94,101500.0
2009-10-28 13:45:00,15.95,15.96,15.95,15.95,60200.0,15.95,15.96,15.95,15.95,60200.0
2009-10-28 13:50:00,15.96,15.96,15.94,15.95,83900.0,15.96,15.96,15.94,15.95,83900.0
2009-10-28 13:55:00,15.95,15.96,15.95,15.95,20400.0,15.95,15.96,15.95,15.95,20400.0
2009-10-28 14:00:00,15.95,15.95,15.92,15.94,136500.0,15.95,15.95,15.92,15.94,136500.0
2009-10-28 14:05:00,15.94,15.96,15.93,15.95,90400.0,15.94,15.96,15.93,15.95,90400.0
2009-10-28 14:10:00,15.95,15.95,15.93,15.94,34400.0,15.95,15.95,15.93,15.94,34400.0
2009-10-28 14:15:00,15.93,15.94,15.89,15.9,99400.0,15.93,15.94,15.89,15.9,99400.0
2009-10-28 14:20:00,15.89,15.91,15.87,15.89,271100.0,15.89,15.91,15.87,15.89,271100.0
2009-10-28 14:25:00,15.9,15.9,15.89,15.9,38700.0,15.9,15.9,15.89,15.9,38700.0
2009-10-28 14:30:00,15.9,15.91,15.89,15.9,82000.0,15.9,15.91,15.89,15.9,82000.0
2009-10-28 14:35:00,15.9,15.91,15.89,15.89,200900.0,15.9,15.91,15.89,15.89,200900.0
2009-10-28 14:40:00,15.9,15.9,15.86,15.88,375600.0,15.9,15.9,15.86,15.88,375600.0
2009-10-28 14:45:00,15.88,15.89,15.87,15.89,116500.0,15.88,15.89,15.87,15.89,116500.0
2009-10-28 14:50:00,15.88,15.89,15.88,15.88,62000.0,15.88,15.89,15.88,15.88,62000.0
2009-10-28 14:55:00,15.89,15.91,15.88,15.9,128000.0,15.89,15.91,15.88,15.9,128000.0
2009-10-28 15:00:00,15.89,15.9,15.89,15.9,32400.0,15.89,15.9,15.89,15.9,32400.0
2009-10-28 15:05:00,15.89,15.91,15.89,15.89,104200.0,15.89,15.91,15.89,15.89,104200.0
2009-10-28 15:10:00,15.89,15.9,15.88,15.88,130900.0,15.89,15.9,15.88,15.88,130900.0
2009-10-28 15:15:00,15.88,15.89,15.88,15.88,114100.0,15.88,15.89,15.88,15.88,114100.0
2009-10-28 15:20:00,15.89,15.89,15.88,15.88,54100.0,15.89,15.89,15.88,15.88,54100.0
2009-10-28 15:25:00,15.88,15.89,15.87,15.87,239200.0,15.88,15.89,15.87,15.87,239200.0
2009-10-28 15:30:00,15.88,15.89,15.85,15.85,201400.0,15.88,15.89,15.85,15.85,201400.0
2009-10-28 15:35:00,15.86,15.86,15.82,15.83,218600.0,15.86,15.86,15.82,15.83,218600.0
2009-10-28 15:40:00,15.82,15.86,15.82,15.85,238900.0,15.82,15.86,15.82,15.85,238900.0
2009-10-28 15:45:00,15.85,15.88,15.85,15.88,162600.0,15.85,15.88,15.85,15.88,162600.0
2009-10-28 15:50:00,15.88,15.89,15.85,15.86,276700.0,15.88,15.89,15.85,15.86,276700.0
2009-10-28 15:55:00,15.85,15.87,15.82,15.86,1248900.0,15.85,15.87,15.82,15.86,1248900.0
2009-10-29 09:30:00,16.17,16.22,16.15,16.21,628100.0,16.17,16.22,16.15,16.21,628100.0
2009-10-29 09:35:00,16.22,16.25,16.19,16.23,313300.0,16.22,16.25,16.19,16.23,313300.0
2009-10-29 09:40:00,16.23,16.23,16.2,16.21,298700.0,16.23,16.23,16.2,16.21,298700.0
2009-10-29 09:45:00,16.21,16.24,16.19,16.24,160700.0,16.21,16.24,16.19,16.24,160700.0
2009-10-29 09:50:00,16.24,16.25,16.21,16.22,197600.0,16.24,16.25,16.21,16.22,197600.0
2009-10-29 09:55:00,16.22,16.23,16.19,16.22,79500.0,16.22,16.23,16.19,16.22,79500.0
2009-10-29 10:00:00,16.22,16.27,16.2,16.26,152200.0,16.22,16.27,16.2,16.26,152200.0
2009-10-29 10:05:00,16.26,16.31,16.26,16.28,227800.0,16.26,16.31,16.26,16.28,227800.0
2009-10-29 10:10:00,16.27,16.28,16.24,16.25,128100.0,16.27,16.28,16.24,16.25,128100.0
2009-10-29 10:15:00,16.25,16.26,16.24,16.26,61400.0,16.25,16.26,16.24,16.26,61400.0
2009-10-29 10:20:00,16.26,16.29,16.25,16.26,72700.0,16.26,16.29,16.25,16.26,72700.0
2009-10-29 10:25:00,16.26,16.27,16.24,16.24,91600.0,16.26,16.27,16.24,16.24,91600.0
2009-10-29 10:30:00,16.24,16.25,16.18,16.21,207100.0,16.24,16.25,16.18,16.21,207100.0
2009-10-29 10:35:00,16.21,16.22,16.19,16.21,109100.0,16.21,16.22,16.19,16.21,109100.0
2009-10-29 10:40:00,16.21,16.22,16.15,16.17,187000.0,16.21,16.22,16.15,16.17,187000.0
2009-10-29 10:45:00,16.16,16.23,16.16,16.22,62100.0,16.16,16.23,16.16,16.22,62100.0
2009-10-29 10:50:00,16.23,16.25,16.21,16.23,63500.0,16.23,16.25,16.21,16.23,63500.0
2009-10-29 10:55:00,16.24,16.27,16.23,16.27,60300.0,16.24,16.27,16.23,16.27,60300.0
2009-10-29 11:00:00,16.27,16.34,16.27,16.29,136000.0,16.27,16.34,16.27,16.29,136000.0
2009-10-29 11:05:00,16.3,16.37,16.29,16.34,218000.0,16.3,16.37,16.29,16.34,218000.0
2009-10-29 11:10:00,16.33,16.36,16.33,16.35,230800.0,16.33,16.36,16.33,16.35,230800.0
2009-10-29 11:15:00,16.35,16.36,16.29,16.29,103000.0,16.35,16.36,16.29,16.29,103000.0
2009-10-29 11:20:00,16.29,16.32,16.29,16.32,73300.0,16.29,16.32,16.29,16.32,73300.0
2009-10-29 11:25:00,16.31,16.32,16.3,16.31,108900.0,16.31,16.32,16.3,16.31,108900.0
2009-10-29 11:30:00,16.31,16.39,16.31,16.39,230300.0,16.31,16.39,16.31,16.39,230300.0
2009-10-29 11:35:00,16.38,16.38,16.34,16.35,99000.0,16.38,16.38,16.34,16.35,99000.0
2009-10-29 11:40:00,16.35,16.36,16.3,16.31,99800.0,16.35,16.36,16.3,16.31,99800.0
2009-10-29 11:45:00,16.32,16.32,16.29,16.31,107700.0,16.32,16.32,16.29,16.31,107700.0
2009-10-29 11:50:00,16.32,16.32,16.29,16.3,121800.0,16.32,16.32,16.29,16.3,121800.0
2009-10-29 11:55:00,16.3,16.32,16.28,16.32,54200.0,16.3,16.32,16.28,16.32,54200.0
2009-10-29 12:00:00,16.32,16.34,16.31,16.31,46200.0,16.32,16.34,16.31,16.31,46200.0
2009-10-29 12:05:00,16.32,16.36,16.32,16.35,62200.0,16.32,16.36,16.32,16.35,62200.0
2009-10-29 12:10:00,16.35,16.35,16.31,16.32,101300.0,16.35,16.35,16.31,16.32,101300.0
2009-10-29 12:15:00,16.33,16.33,16.28,16.3,88500.0,16.33,16.33,16.28,16.3,88500.0
2009-10-29 12:20:00,16.3,16.34,16.29,16.32,31900.0,16.3,16.34,16.29,16.32,31900.0
2009-10-29 12:25:00,16.32,16.4,16.32,16.37,148200.0,16.32,16.4,16.32,16.37,148200.0
2009-10-29 12:30:00,16.37,16.38,16.35,16.35,72300.0,16.37,16.38,16.35,16.35,72300.0
2009-10-29 12:35:00,16.36,16.39,16.35,16.35,78600.0,16.36,16.39,16.35,16.35,78600.0
2009-10-29 12:40:00,16.36,16.37,16.35,16.36,74900.0,16.36,16.37,16.35,16.36,74900.0
2009-10-29 12:45:00,16.35,16.38,16.35,16.38,48500.0,16.35,16.38,16.35,16.38,48500.0
2009-10-29 12:50:00,16.37,16.41,16.37,16.4,70900.0,16.37,16.41,16.37,16.4,70900.0
2009-10-29 12:55:00,16.41,16.41,16.37,16.37,121700.0,16.41,16.41,16.37,16.37,121700.0
2009-10-29 13:00:00,16.37,16.38,16.34,16.35,138300.0,16.37,16.38,16.34,16.35,138300.0
2009-10-29 13:05:00,16.35,16.35,16.33,16.35,35500.0,16.35,16.35,16.33,16.35,35500.0
2009-10-29 13:10:00,16.34,16.34,16.32,16.33,37200.0,16.34,16.34,16.32,16.33,37200.0
2009-10-29 13:15:00,16.33,16.35,16.33,16.35,59500.0,16.33,16.35,16.33,16.35,59500.0
2009-10-29 13:20:00,16.34,16.36,16.34,16.36,56400.0,16.34,16.36,16.34,16.36,56400.0
2009-10-29 13:25:00,16.36,16.37,16.35,16.35,60100.0,16.36,16.37,16.35,16.35,60100.0
2009-10-29 13:30:00,16.35,16.37,16.35,16.36,152700.0,16.35,16.37,16.35,16.36,152700.0
2009-10-29 13:35:00,16.36,16.37,16.35,16.36,51100.0,16.36,16.37,16.35,16.36,51100.0
2009-10-29 13:40:00,16.36,16.37,16.35,16.35,67600.0,16.36,16.37,16.35,16.35,67600.0
2009-10-29 13:45:00,16.36,16.36,16.35,16.35,48800.0,16.36,16.36,16.35,16.35,48800.0
2009-10-29 13:50:00,16.36,16.37,16.35,16.35,94600.0,16.36,16.37,16.35,16.35,94600.0
2009-10-29 13:55:00,16.36,16.36,16.32,16.33,113600.0,16.36,16.36,16.32,16.33,113600.0
2009-10-29 14:00:00,16.33,16.34,16.33,16.34,25500.0,16.33,16.34,16.33,16.34,25500.0
2009-10-29 14:05:00,16.34,16.35,16.33,16.34,51400.0,16.34,16.35,16.33,16.34,51400.0
2009-10-29 14:10:00,16.34,16.35,16.33,16.34,25900.0,16.34,16.35,16.33,16.34,25900.0
2009-10-29 14:15:00,16.33,16.33,16.32,16.33,29500.0,16.33,16.33,16.32,16.33,29500.0
2009-10-29 14:20:00,16.32,16.34,16.31,16.32,43300.0,16.32,16.34,16.31,16.32,43300.0
2009-10-29 14:25:00,16.32,16.33,16.31,16.33,31800.0,16.32,16.33,16.31,16.33,31800.0
2009-10-29 14:30:00,16.33,16.34,16.32,16.34,42500.0,16.33,16.34,16.32,16.34,42500.0
2009-10-29 14:35:00,16.33,16.35,16.33,16.35,40900.0,16.33,16.35,16.33,16.35,40900.0
2009-10-29 14:40:00,16.35,16.37,16.34,16.36,78000.0,16.35,16.37,16.34,16.36,78000.0
2009-10-29 14:45:00,16.37,16.37,16.36,16.37,34200.0,16.37,16.37,16.36,16.37,34200.0
2009-10-29 14:50:00,16.36,16.37,16.36,16.36,51800.0,16.36,16.37,16.36,16.36,51800.0
2009-10-29 14:55:00,16.37,16.38,16.36,16.38,60200.0,16.37,16.38,16.36,16.38,60200.0
2009-10-29 15:00:00,16.38,16.38,16.36,16.38,51200.0,16.38,16.38,16.36,16.38,51200.0
2009-10-29 15:05:00,16.38,16.38,16.37,16.37,44200.0,16.38,16.38,16.37,16.37,44200.0
2009-10-29 15:10:00,16.38,16.38,16.37,16.38,48100.0,16.38,16.38,16.37,16.38,48100.0
2009-10-29 15:15:00,16.38,16.39,16.37,16.38,57300.0,16.38,16.39,16.37,16.38,57300.0
2009-10-29 15:20:00,16.38,16.4,16.37,16.38,490900.0,16.38,16.4,16.37,16.38,490900.0
2009-10-29 15:25:00,16.37,16.4,16.37,16.4,385700.0,16.37,16.4,16.37,16.4,385700.0
2009-10-29 15:30:00,16.39,16.4,16.39,16.4,104300.0,16.39,16.4,16.39,16.4,104300.0
2009-10-29 15:35:00,16.39,16.39,16.38,16.39,33700.0,16.39,16.39,16.38,16.39,33700.0
2009-10-29 15:40:00,16.39,16.4,16.38,16.38,124900.0,16.39,16.4,16.38,16.38,124900.0
2009-10-29 15:45:00,16.39,16.39,16.37,16.38,135500.0,16.39,16.39,16.37,16.38,135500.0
2009-10-29 15:50:00,16.37,16.38,16.37,16.38,214900.0,16.37,16.38,16.37,16.38,214900.0
2009-10-29 15:55:00,16.38,16.4,16.38,16.39,390300.0,16.38,16.4,16.38,16.39,390300.0
2009-10-30 09:30:00,16.24,16.24,16.21,16.22,278900.0,16.24,16.24,16.21,16.22,278900.0
2009-10-30 09:35:00,16.22,16.24,16.21,16.23,60200.0,16.22,16.24,16.21,16.23,60200.0
2009-10-30 09:40:00,16.22,16.28,16.17,16.26,243600.0,16.22,16.28,16.17,16.26,243600.0
2009-10-30 09:45:00,16.27,16.29,16.2,16.23,164800.0,16.27,16.29,16.2,16.23,164800.0
2009-10-30 09:50:00,16.24,16.26,16.18,16.19,88500.0,16.24,16.26,16.18,16.19,88500.0
2009-10-30 09:55:00,16.19,16.21,16.17,16.18,99600.0,16.19,16.21,16.17,16.18,99600.0
2009-10-30 10:00:00,16.17,16.22,16.17,16.19,147000.0,16.17,16.22,16.17,16.19,147000.0
2009-10-30 10:05:00,16.19,16.23,16.19,16.21,50100.0,16.19,16.23,16.19,16.21,50100.0
2009-10-30 10:10:00,16.2,16.21,16.16,16.18,111000.0,16.2,16.21,16.16,16.18,111000.0
2009-10-30 10:15:00,16.19,16.19,16.14,16.17,152600.0,16.19,16.19,16.14,16.17,152600.0
2009-10-30 10:20:00,16.17,16.18,16.14,16.16,106800.0,16.17,16.18,16.14,16.16,106800.0
2009-10-30 10:25:00,16.17,16.18,16.14,16.16,107400.0,16.17,16.18,16.14,16.16,107400.0
2009-10-30 10:30:00,16.15,16.16,16.11,16.12,119300.0,16.15,16.16,16.11,16.12,119300.0
2009-10-30 10:35:00,16.12,16.12,16.07,16.12,248100.0,16.12,16.12,16.07,16.12,248100.0
2009-10-30 10:40:00,16.12,16.15,16.1,16.13,103000.0,16.12,16.15,16.1,16.13,103000.0
2009-10-30 10:45:00,16.13,16.18,16.13,16.17,76500.0,16.13,16.18,16.13,16.17,76500.0
2009-10-30 10:50:00,16.17,16.18,16.16,16.17,92200.0,16.17,16.18,16.16,16.17,92200.0
2009-10-30 10:55:00,16.17,16.17,16.13,16.14,107100.0,16.17,16.17,16.13,16.14,107100.0
2009-10-30 11:00:00,16.13,16.14,16.11,16.14,67400.0,16.13,16.14,16.11,16.14,67400.0
2009-10-30 11:05:00,16.13,16.14,16.1,16.11,79900.0,16.13,16.14,16.1,16.11,79900.0
2009-10-30 11:10:00,16.12,16.14,16.1,16.1,77500.0,16.12,16.14,16.1,16.1,77500.0
2009-10-30 11:15:00,16.1,16.11,16.07,16.1,128400.0,16.1,16.11,16.07,16.1,128400.0
2009-10-30 11:20:00,16.1,16.11,16.01,16.01,321300.0,16.1,16.11,16.01,16.01,321300.0
2009-10-30 11:25:00,16.01,16.07,16.01,16.06,61800.0,16.01,16.07,16.01,16.06,61800.0
2009-10-30 11:30:00,16.06,16.07,16.05,16.05,65100.0,16.06,16.07,16.05,16.05,65100.0
2009-10-30 11:35:00,16.06,16.06,16.0,16.01,105500.0,16.06,16.06,16.0,16.01,105500.0
2009-10-30 11:40:00,16.01,16.01,15.97,16.0,240800.0,16.01,16.01,15.97,16.0,240800.0
2009-10-30 11:45:00,16.0,16.0,15.96,15.97,55200.0,16.0,16.0,15.96,15.97,55200.0
2009-10-30 11:50:00,15.97,15.98,15.9,15.92,171100.0,15.97,15.98,15.9,15.92,171100.0
2009-10-30 11:55:00,15.92,15.94,15.9,15.94,144600.0,15.92,15.94,15.9,15.94,144600.0
2009-10-30 12:00:00,15.94,15.99,15.93,15.98,153600.0,15.94,15.99,15.93,15.98,153600.0
2009-10-30 12:05:00,15.98,16.01,15.98,16.0,98600.0,15.98,16.01,15.98,16.0,98600.0
2009-10-30 12:10:00,16.0,16.02,15.97,15.98,96500.0,16.0,16.02,15.97,15.98,96500.0
2009-10-30 12:15:00,15.98,16.01,15.97,16.0,445700.0,15.98,16.01,15.97,16.0,445700.0
2009-10-30 12:20:00,16.0,16.02,15.99,16.0,62800.0,16.0,16.02,15.99,16.0,62800.0
2009-10-30 12:25:00,15.99,16.0,15.9,15.91,928300.0,15.99,16.0,15.9,15.91,928300.0
2009-10-30 12:30:00,15.92,15.95,15.92,15.95,351200.0,15.92,15.95,15.92,15.95,351200.0
2009-10-30 12:35:00,15.95,15.99,15.94,15.97,196800.0,15.95,15.99,15.94,15.97,196800.0
2009-10-30 12:40:00,15.97,16.0,15.92,15.93,155800.0,15.97,16.0,15.92,15.93,155800.0
2009-10-30 12:45:00,15.93,15.94,15.87,15.88,385800.0,15.93,15.94,15.87,15.88,385800.0
2009-10-30 12:50:00,15.89,15.91,15.88,15.9,271000.0,15.89,15.91,15.88,15.9,271000.0
2009-10-30 12:55:00,15.89,15.95,15.88,15.94,111400.0,15.89,15.95,15.88,15.94,111400.0
2009-10-30 13:00:00,15.93,15.95,15.93,15.94,61000.0,15.93,15.95,15.93,15.94,61000.0
2009-10-30 13:05:00,15.93,15.96,15.93,15.94,81900.0,15.93,15.96,15.93,15.94,81900.0
2009-10-30 13:10:00,15.95,15.96,15.9,15.92,487400.0,15.95,15.96,15.9,15.92,487400.0
2009-10-30 13:15:00,15.91,15.94,15.91,15.93,40600.0,15.91,15.94,15.91,15.93,40600.0
2009-10-30 13:20:00,15.94,15.98,15.93,15.97,133500.0,15.94,15.98,15.93,15.97,133500.0
2009-10-30 13:25:00,15.96,16.0,15.95,16.0,127800.0,15.96,16.0,15.95,16.0,127800.0
2009-10-30 13:30:00,16.0,16.0,15.93,15.94,45000.0,16.0,16.0,15.93,15.94,45000.0
2009-10-30 13:35:00,15.93,15.96,15.93,15.96,32900.0,15.93,15.96,15.93,15.96,32900.0
2009-10-30 13:40:00,15.95,15.99,15.95,15.99,59100.0,15.95,15.99,15.95,15.99,59100.0
2009-10-30 13:45:00,15.99,16.0,15.98,15.99,32300.0,15.99,16.0,15.98,15.99,32300.0
2009-10-30 13:50:00,15.99,16.0,15.98,15.99,62900.0,15.99,16.0,15.98,15.99,62900.0
2009-10-30 13:55:00,15.99,16.0,15.99,16.0,30600.0,15.99,16.0,15.99,16.0,30600.0
2009-10-30 14:00:00,16.0,16.0,15.98,16.0,34200.0,16.0,16.0,15.98,16.0,34200.0
2009-10-30 14:05:00,16.01,16.06,16.0,16.03,140100.0,16.01,16.06,16.0,16.03,140100.0
2009-10-30 14:10:00,16.03,16.05,16.03,16.04,77000.0,16.03,16.05,16.03,16.04,77000.0
2009-10-30 14:15:00,16.05,16.05,16.02,16.04,49500.0,16.05,16.05,16.02,16.04,49500.0
2009-10-30 14:20:00,16.06,16.06,16.01,16.03,30200.0,16.06,16.06,16.01,16.03,30200.0
2009-10-30 14:25:00,16.02,16.03,16.02,16.03,20300.0,16.02,16.03,16.02,16.03,20300.0
2009-10-30 14:30:00,16.03,16.03,16.02,16.02,41400.0,16.03,16.03,16.02,16.02,41400.0
2009-10-30 14:35:00,16.02,16.03,16.0,16.01,27400.0,16.02,16.03,16.0,16.01,27400.0
2009-10-30 14:40:00,16.01,16.02,16.0,16.01,38400.0,16.01,16.02,16.0,16.01,38400.0
2009-10-30 14:45:00,16.0,16.02,16.0,16.0,37600.0,16.0,16.02,16.0,16.0,37600.0
2009-10-30 14:50:00,16.01,16.02,16.0,16.01,42200.0,16.01,16.02,16.0,16.01,42200.0
2009-10-30 14:55:00,16.02,16.03,16.01,16.02,12700.0,16.02,16.03,16.01,16.02,12700.0
2009-10-30 15:00:00,16.01,16.02,16.0,16.01,29000.0,16.01,16.02,16.0,16.01,29000.0
2009-10-30 15:05:00,16.0,16.01,15.99,16.0,78800.0,16.0,16.01,15.99,16.0,78800.0
2009-10-30 15:10:00,16.0,16.07,15.99,16.07,84500.0,16.0,16.07,15.99,16.07,84500.0
2009-10-30 15:15:00,16.06,16.06,16.04,16.05,50100.0,16.06,16.06,16.04,16.05,50100.0
2009-10-30 15:20:00,16.05,16.08,16.04,16.07,56900.0,16.05,16.08,16.04,16.07,56900.0
2009-10-30 15:25:00,16.07,16.1,16.06,16.08,143900.0,16.07,16.1,16.06,16.08,143900.0
2009-10-30 15:30:00,16.09,16.09,16.07,16.08,71200.0,16.09,16.09,16.07,16.08,71200.0
2009-10-30 15:35:00,16.09,16.09,16.07,16.08,63900.0,16.09,16.09,16.07,16.08,63900.0
2009-10-30 15:40:00,16.08,16.11,16.07,16.09,230300.0,16.08,16.11,16.07,16.09,230300.0
2009-10-30 15:45:00,16.08,16.09,16.07,16.09,179700.0,16.08,16.09,16.07,16.09,179700.0
2009-10-30 15:50:00,16.1,16.1,16.07,16.07,306400.0,16.1,16.1,16.07,16.07,306400.0
2009-10-30 15:55:00,16.07,16.1,16.07,16.1,282600.0,16.07,16.1,16.07,16.1,282600.0
2009-11-02 09:30:00,16.18,16.25,16.17,16.21,279600.0,16.18,16.25,16.17,16.21,279600.0
2009-11-02 09:35:00,16.22,16.23,16.17,16.18,158600.0,16.22,16.23,16.17,16.18,158600.0
2009-11-02 09:40:00,16.18,16.21,16.17,16.19,118100.0,16.18,16.21,16.17,16.19,118100.0
2009-11-02 09:45:00,16.18,16.19,16.15,16.18,109200.0,16.18,16.19,16.15,16.18,109200.0
2009-11-02 09:50:00,16.17,16.3,16.17,16.29,202700.0,16.17,16.3,16.17,16.29,202700.0
2009-11-02 09:55:00,16.29,16.32,16.28,16.3,154100.0,16.29,16.32,16.28,16.3,154100.0
2009-11-02 10:00:00,16.3,16.4,16.3,16.39,325400.0,16.3,16.4,16.3,16.39,325400.0
2009-11-02 10:05:00,16.39,16.42,16.37,16.37,232700.0,16.39,16.42,16.37,16.37,232700.0
2009-11-02 10:10:00,16.37,16.41,16.37,16.37,162400.0,16.37,16.41,16.37,16.37,162400.0
2009-11-02 10:15:00,16.37,16.42,16.37,16.42,141500.0,16.37,16.42,16.37,16.42,141500.0
2009-11-02 10:20:00,16.42,16.42,16.37,16.38,182900.0,16.42,16.42,16.37,16.38,182900.0
2009-11-02 10:25:00,16.38,16.44,16.38,16.41,338600.0,16.38,16.44,16.38,16.41,338600.0
2009-11-02 10:30:00,16.41,16.44,16.4,16.4,101000.0,16.41,16.44,16.4,16.4,101000.0
2009-11-02 10:35:00,16.4,16.42,16.35,16.42,116500.0,16.4,16.42,16.35,16.42,116500.0
2009-11-02 10:40:00,16.41,16.41,16.37,16.37,132100.0,16.41,16.41,16.37,16.37,132100.0
2009-11-02 10:45:00,16.37,16.38,16.33,16.33,260600.0,16.37,16.38,16.33,16.33,260600.0
2009-11-02 10:50:00,16.33,16.35,16.31,16.34,90500.0,16.33,16.35,16.31,16.34,90500.0
2009-11-02 10:55:00,16.34,16.35,16.31,16.31,210800.0,16.34,16.35,16.31,16.31,210800.0
2009-11-02 11:00:00,16.31,16.31,16.26,16.28,266300.0,16.31,16.31,16.26,16.28,266300.0
2009-11-02 11:05:00,16.27,16.29,16.26,16.27,207500.0,16.27,16.29,16.26,16.27,207500.0
2009-11-02 11:10:00,16.27,16.3,16.26,16.28,80000.0,16.27,16.3,16.26,16.28,80000.0
2009-11-02 11:15:00,16.29,16.33,16.29,16.33,258000.0,16.29,16.33,16.29,16.33,258000.0
2009-11-02 11:20:00,16.33,16.36,16.32,16.36,140500.0,16.33,16.36,16.32,16.36,140500.0
2009-11-02 11:25:00,16.36,16.37,16.34,16.35,73300.0,16.36,16.37,16.34,16.35,73300.0
2009-11-02 11:30:00,16.36,16.37,16.34,16.37,54000.0,16.36,16.37,16.34,16.37,54000.0
2009-11-02 11:35:00,16.37,16.37,16.32,16.34,129200.0,16.37,16.37,16.32,16.34,129200.0
2009-11-02 11:40:00,16.34,16.37,16.33,16.37,89300.0,16.34,16.37,16.33,16.37,89300.0
2009-11-02 11:45:00,16.37,16.39,16.35,16.39,72100.0,16.37,16.39,16.35,16.39,72100.0
2009-11-02 11:50:00,16.38,16.39,16.36,16.39,83700.0,16.38,16.39,16.36,16.39,83700.0
2009-11-02 11:55:00,16.39,16.42,16.38,16.39,84700.0,16.39,16.42,16.38,16.39,84700.0
2009-11-02 12:00:00,16.39,16.4,16.38,16.38,75700.0,16.39,16.4,16.38,16.38,75700.0
2009-11-02 12:05:00,16.38,16.38,16.34,16.35,140400.0,16.38,16.38,16.34,16.35,140400.0
2009-11-02 12:10:00,16.35,16.36,16.34,16.35,19100.0,16.35,16.36,16.34,16.35,19100.0
2009-11-02 12:15:00,16.35,16.35,16.32,16.33,93000.0,16.35,16.35,16.32,16.33,93000.0
2009-11-02 12:20:00,16.34,16.35,16.32,16.33,36900.0,16.34,16.35,16.32,16.33,36900.0
2009-11-02 12:25:00,16.33,16.34,16.3,16.3,80500.0,16.33,16.34,16.3,16.3,80500.0
2009-11-02 12:30:00,16.3,16.32,16.28,16.29,66700.0,16.3,16.32,16.28,16.29,66700.0
2009-11-02 12:35:00,16.29,16.31,16.29,16.3,26600.0,16.29,16.31,16.29,16.3,26600.0
2009-11-02 12:40:00,16.3,16.3,16.25,16.26,100900.0,16.3,16.3,16.25,16.26,100900.0
2009-11-02 12:45:00,16.26,16.27,16.23,16.25,101000.0,16.26,16.27,16.23,16.25,101000.0
2009-11-02 12:50:00,16.25,16.25,16.22,16.25,120500.0,16.25,16.25,16.22,16.25,120500.0
2009-11-02 12:55:00,16.25,16.27,16.21,16.21,76600.0,16.25,16.27,16.21,16.21,76600.0
2009-11-02 13:00:00,16.2,16.22,16.17,16.2,144200.0,16.2,16.22,16.17,16.2,144200.0
2009-11-02 13:05:00,16.21,16.24,16.2,16.22,104100.0,16.21,16.24,16.2,16.22,104100.0
2009-11-02 13:10:00,16.23,16.23,16.18,16.18,93000.0,16.23,16.23,16.18,16.18,93000.0
2009-11-02 13:15:00,16.18,16.19,16.14,16.17,143100.0,16.18,16.19,16.14,16.17,143100.0
2009-11-02 13:20:00,16.17,16.17,16.14,16.14,101600.0,16.17,16.17,16.14,16.14,101600.0
2009-11-02 13:25:00,16.14,16.16,16.09,16.1,308100.0,16.14,16.16,16.09,16.1,308100.0
2009-11-02 13:30:00,16.1,16.11,16.08,16.1,105600.0,16.1,16.11,16.08,16.1,105600.0
2009-11-02 13:35:00,16.1,16.12,16.08,16.09,95500.0,16.1,16.12,16.08,16.09,95500.0
2009-11-02 13:40:00,16.1,16.1,16.07,16.08,62900.0,16.1,16.1,16.07,16.08,62900.0
2009-11-02 13:45:00,16.09,16.12,16.07,16.11,103800.0,16.09,16.12,16.07,16.11,103800.0
2009-11-02 13:50:00,16.1,16.1,16.07,16.08,73600.0,16.1,16.1,16.07,16.08,73600.0
2009-11-02 13:55:00,16.09,16.1,16.06,16.07,54500.0,16.09,16.1,16.06,16.07,54500.0
2009-11-02 14:00:00,16.07,16.08,16.05,16.06,49400.0,16.07,16.08,16.05,16.06,49400.0
2009-11-02 14:05:00,16.05,16.08,16.05,16.08,76000.0,16.05,16.08,16.05,16.08,76000.0
2009-11-02 14:10:00,16.07,16.12,16.07,16.08,76100.0,16.07,16.12,16.07,16.08,76100.0
2009-11-02 14:15:00,16.09,16.12,16.08,16.1,47600.0,16.09,16.12,16.08,16.1,47600.0
2009-11-02 14:20:00,16.1,16.13,16.1,16.13,121200.0,16.1,16.13,16.1,16.13,121200.0
2009-11-02 14:25:00,16.13,16.15,16.12,16.15,38700.0,16.13,16.15,16.12,16.15,38700.0
2009-11-02 14:30:00,16.15,16.16,16.14,16.15,96200.0,16.15,16.16,16.14,16.15,96200.0
2009-11-02 14:35:00,16.15,16.16,16.13,16.13,32400.0,16.15,16.16,16.13,16.13,32400.0
2009-11-02 14:40:00,16.13,16.15,16.13,16.14,58800.0,16.13,16.15,16.13,16.14,58800.0
2009-11-02 14:45:00,16.14,16.14,16.1,16.11,45100.0,16.14,16.14,16.1,16.11,45100.0
2009-11-02 14:50:00,16.11,16.13,16.1,16.13,89600.0,16.11,16.13,16.1,16.13,89600.0
2009-11-02 14:55:00,16.12,16.13,16.1,16.11,72900.0,16.12,16.13,16.1,16.11,72900.0
2009-11-02 15:00:00,16.11,16.13,16.1,16.11,69000.0,16.11,16.13,16.1,16.11,69000.0
2009-11-02 15:05:00,16.11,16.13,16.11,16.12,51700.0,16.11,16.13,16.11,16.12,51700.0
2009-11-02 15:10:00,16.11,16.12,16.11,16.11,30100.0,16.11,16.12,16.11,16.11,30100.0
2009-11-02 15:15:00,16.11,16.12,16.1,16.1,61500.0,16.11,16.12,16.1,16.1,61500.0
2009-11-02 15:20:00,16.1,16.12,16.09,16.11,82200.0,16.1,16.12,16.09,16.11,82200.0
2009-11-02 15:25:00,16.11,16.12,16.09,16.12,40300.0,16.11,16.12,16.09,16.12,40300.0
2009-11-02 15:30:00,16.11,16.13,16.11,16.12,72200.0,16.11,16.13,16.11,16.12,72200.0
2009-11-02 15:35:00,16.11,16.12,16.1,16.11,44800.0,16.11,16.12,16.1,16.11,44800.0
2009-11-02 15:40:00,16.11,16.2,16.11,16.13,43300.0,16.11,16.2,16.11,16.13,43300.0
2009-11-02 15:45:00,16.12,16.13,16.09,16.1,103500.0,16.12,16.13,16.09,16.1,103500.0
2009-11-02 15:50:00,16.1,16.14,16.1,16.14,109000.0,16.1,16.14,16.1,16.14,109000.0
2009-11-02 15:55:00,16.13,16.15,16.13,16.15,282700.0,16.13,16.15,16.13,16.15,282700.0
2009-11-03 09:30:00,16.01,16.05,16.0,16.05,424400.0,16.01,16.05,16.0,16.05,424400.0
2009-11-03 09:35:00,16.05,16.07,16.04,16.07,213800.0,16.05,16.07,16.04,16.07,213800.0
2009-11-03 09:40:00,16.07,16.1,16.07,16.1,182400.0,16.07,16.1,16.07,16.1,182400.0
2009-11-03 09:45:00,16.1,16.12,16.08,16.08,242600.0,16.1,16.12,16.08,16.08,242600.0
2009-11-03 09:50:00,16.08,16.14,16.07,16.12,256300.0,16.08,16.14,16.07,16.12,256300.0
2009-11-03 09:55:00,16.12,16.16,16.12,16.15,184500.0,16.12,16.16,16.12,16.15,184500.0
2009-11-03 10:00:00,16.15,16.15,16.07,16.14,226600.0,16.15,16.15,16.07,16.14,226600.0
2009-11-03 10:05:00,16.13,16.15,16.12,16.13,55200.0,16.13,16.15,16.12,16.13,55200.0
2009-11-03 10:10:00,16.12,16.14,16.09,16.12,79600.0,16.12,16.14,16.09,16.12,79600.0
2009-11-03 10:15:00,16.11,16.13,16.08,16.1,89200.0,16.11,16.13,16.08,16.1,89200.0
2009-11-03 10:20:00,16.11,16.12,16.08,16.12,213200.0,16.11,16.12,16.08,16.12,213200.0
2009-11-03 10:25:00,16.14,16.16,16.12,16.15,103300.0,16.14,16.16,16.12,16.15,103300.0
2009-11-03 10:30:00,16.16,16.26,16.14,16.24,510200.0,16.16,16.26,16.14,16.24,510200.0
2009-11-03 10:35:00,16.24,16.31,16.24,16.3,235200.0,16.24,16.31,16.24,16.3,235200.0
2009-11-03 10:40:00,16.3,16.58,16.3,16.55,1373000.0,16.3,16.58,16.3,16.55,1373000.0
2009-11-03 10:45:00,16.56,16.78,16.49,16.75,869500.0,16.56,16.78,16.49,16.75,869500.0
2009-11-03 10:50:00,16.75,16.79,16.68,16.71,726500.0,16.75,16.79,16.68,16.71,726500.0
2009-11-03 10:55:00,16.71,16.71,16.6,16.61,327600.0,16.71,16.71,16.6,16.61,327600.0
2009-11-03 11:00:00,16.61,16.69,16.61,16.68,340000.0,16.61,16.69,16.61,16.68,340000.0
2009-11-03 11:05:00,16.69,16.73,16.66,16.71,270900.0,16.69,16.73,16.66,16.71,270900.0
2009-11-03 11:10:00,16.71,16.72,16.67,16.69,314300.0,16.71,16.72,16.67,16.69,314300.0
2009-11-03 11:15:00,16.68,16.69,16.63,16.68,972300.0,16.68,16.69,16.63,16.68,972300.0
2009-11-03 11:20:00,16.68,16.73,16.67,16.72,242900.0,16.68,16.73,16.67,16.72,242900.0
2009-11-03 11:25:00,16.71,16.71,16.63,16.66,321300.0,16.71,16.71,16.63,16.66,321300.0
2009-11-03 11:30:00,16.66,16.68,16.63,16.66,155900.0,16.66,16.68,16.63,16.66,155900.0
2009-11-03 11:35:00,16.66,16.66,16.58,16.58,298500.0,16.66,16.66,16.58,16.58,298500.0
2009-11-03 11:40:00,16.57,16.59,16.56,16.59,95400.0,16.57,16.59,16.56,16.59,95400.0
2009-11-03 11:45:00,16.58,16.63,16.57,16.63,113600.0,16.58,16.63,16.57,16.63,113600.0
2009-11-03 11:50:00,16.64,16.65,16.61,16.62,139600.0,16.64,16.65,16.61,16.62,139600.0
2009-11-03 11:55:00,16.62,16.66,16.62,16.65,171600.0,16.62,16.66,16.62,16.65,171600.0
2009-11-03 12:00:00,16.66,16.7,16.6,16.63,124400.0,16.66,16.7,16.6,16.63,124400.0
2009-11-03 12:05:00,16.63,16.63,16.6,16.63,86100.0,16.63,16.63,16.6,16.63,86100.0
2009-11-03 12:10:00,16.62,16.64,16.59,16.62,236700.0,16.62,16.64,16.59,16.62,236700.0
2009-11-03 12:15:00,16.62,16.62,16.58,16.59,124300.0,16.62,16.62,16.58,16.59,124300.0
2009-11-03 12:20:00,16.58,16.62,16.57,16.58,150500.0,16.58,16.62,16.57,16.58,150500.0
2009-11-03 12:25:00,16.58,16.64,16.58,16.64,85100.0,16.58,16.64,16.58,16.64,85100.0
2009-11-03 12:30:00,16.63,16.69,16.63,16.66,174000.0,16.63,16.69,16.63,16.66,174000.0
2009-11-03 12:35:00,16.66,16.74,16.66,16.72,396600.0,16.66,16.74,16.66,16.72,396600.0
2009-11-03 12:40:00,16.72,16.72,16.66,16.7,246900.0,16.72,16.72,16.66,16.7,246900.0
2009-11-03 12:45:00,16.7,16.7,16.67,16.69,181400.0,16.7,16.7,16.67,16.69,181400.0
2009-11-03 12:50:00,16.69,16.73,16.68,16.71,199600.0,16.69,16.73,16.68,16.71,199600.0
2009-11-03 12:55:00,16.71,16.77,16.71,16.77,336400.0,16.71,16.77,16.71,16.77,336400.0
2009-11-03 13:00:00,16.76,16.79,16.73,16.75,269100.0,16.76,16.79,16.73,16.75,269100.0
2009-11-03 13:05:00,16.76,16.93,16.76,16.89,798700.0,16.76,16.93,16.76,16.89,798700.0
2009-11-03 13:10:00,16.9,16.9,16.72,16.85,372600.0,16.9,16.9,16.72,16.85,372600.0
2009-11-03 13:15:00,16.84,16.89,16.84,16.85,345600.0,16.84,16.89,16.84,16.85,345600.0
2009-11-03 13:20:00,16.85,16.89,16.83,16.89,462900.0,16.85,16.89,16.83,16.89,462900.0
2009-11-03 13:25:00,16.89,16.94,16.09,16.9,542200.0,16.89,16.94,16.09,16.9,542200.0
2009-11-03 13:30:00,16.89,16.94,16.87,16.91,173000.0,16.89,16.94,16.87,16.91,173000.0
2009-11-03 13:35:00,16.91,16.92,16.85,16.87,199800.0,16.91,16.92,16.85,16.87,199800.0
2009-11-03 13:40:00,16.87,16.89,16.83,16.87,127800.0,16.87,16.89,16.83,16.87,127800.0
2009-11-03 13:45:00,16.88,16.9,16.85,16.86,155200.0,16.88,16.9,16.85,16.86,155200.0
2009-11-03 13:50:00,16.87,16.89,16.86,16.87,94200.0,16.87,16.89,16.86,16.87,94200.0
2009-11-03 13:55:00,16.88,16.91,16.87,16.89,133200.0,16.88,16.91,16.87,16.89,133200.0
2009-11-03 14:00:00,16.89,16.95,16.89,16.93,180600.0,16.89,16.95,16.89,16.93,180600.0
2009-11-03 14:05:00,16.93,16.99,16.93,16.99,82300.0,16.93,16.99,16.93,16.99,82300.0
2009-11-03 14:10:00,16.99,17.02,16.98,16.98,236600.0,16.99,17.02,16.98,16.98,236600.0
2009-11-03 14:15:00,16.98,17.01,16.96,17.0,70200.0,16.98,17.01,16.96,17.0,70200.0
2009-11-03 14:20:00,17.01,17.04,16.99,17.0,108100.0,17.01,17.04,16.99,17.0,108100.0
2009-11-03 14:25:00,17.0,17.0,16.96,16.96,111500.0,17.0,17.0,16.96,16.96,111500.0
2009-11-03 14:30:00,16.96,16.99,16.95,16.95,194100.0,16.96,16.99,16.95,16.95,194100.0
2009-11-03 14:35:00,16.95,16.96,16.9,16.9,93200.0,16.95,16.96,16.9,16.9,93200.0
2009-11-03 14:40:00,16.91,16.95,16.9,16.9,185300.0,16.91,16.95,16.9,16.9,185300.0
2009-11-03 14:45:00,16.91,16.92,16.9,16.91,50800.0,16.91,16.92,16.9,16.91,50800.0
2009-11-03 14:50:00,16.91,16.95,16.9,16.93,375900.0,16.91,16.95,16.9,16.93,375900.0
2009-11-03 14:55:00,16.93,16.93,16.9,16.9,199300.0,16.93,16.93,16.9,16.9,199300.0
2009-11-03 15:00:00,16.9,16.91,16.9,16.9,85200.0,16.9,16.91,16.9,16.9,85200.0
2009-11-03 15:05:00,16.91,16.92,16.89,16.9,79000.0,16.91,16.92,16.89,16.9,79000.0
2009-11-03 15:10:00,16.91,16.92,16.89,16.9,192600.0,16.91,16.92,16.89,16.9,192600.0
2009-11-03 15:15:00,16.9,16.94,16.89,16.93,271900.0,16.9,16.94,16.89,16.93,271900.0
2009-11-03 15:20:00,16.93,16.94,16.92,16.93,127100.0,16.93,16.94,16.92,16.93,127100.0
2009-11-03 15:25:00,16.92,16.94,16.92,16.94,108000.0,16.92,16.94,16.92,16.94,108000.0
2009-11-03 15:30:00,16.93,16.98,16.93,16.98,283200.0,16.93,16.98,16.93,16.98,283200.0
2009-11-03 15:35:00,16.98,16.99,16.95,16.95,366100.0,16.98,16.99,16.95,16.95,366100.0
2009-11-03 15:40:00,16.95,16.96,16.91,16.93,314400.0,16.95,16.96,16.91,16.93,314400.0
2009-11-03 15:45:00,16.93,16.97,16.92,16.96,175700.0,16.93,16.97,16.92,16.96,175700.0
2009-11-03 15:50:00,16.95,16.97,16.92,16.97,453400.0,16.95,16.97,16.92,16.97,453400.0
2009-11-03 15:55:00,16.97,16.99,16.96,16.99,893200.0,16.97,16.99,16.96,16.99,893200.0
2009-11-04 09:30:00,17.18,17.19,17.14,17.18,869000.0,17.18,17.19,17.14,17.18,869000.0
2009-11-04 09:35:00,17.18,17.18,17.14,17.15,580200.0,17.18,17.18,17.14,17.15,580200.0
2009-11-04 09:40:00,17.15,17.15,17.11,17.13,516800.0,17.15,17.15,17.11,17.13,516800.0
2009-11-04 09:45:00,17.13,17.2,17.12,17.15,258900.0,17.13,17.2,17.12,17.15,258900.0
2009-11-04 09:50:00,17.15,17.18,17.14,17.17,244200.0,17.15,17.18,17.14,17.17,244200.0
2009-11-04 09:55:00,17.17,17.2,17.16,17.17,159300.0,17.17,17.2,17.16,17.17,159300.0
2009-11-04 10:00:00,17.18,17.22,17.13,17.16,377100.0,17.18,17.22,17.13,17.16,377100.0
2009-11-04 10:05:00,17.16,17.18,17.14,17.16,327500.0,17.16,17.18,17.14,17.16,327500.0
2009-11-04 10:10:00,17.16,17.2,17.15,17.18,337900.0,17.16,17.2,17.15,17.18,337900.0
2009-11-04 10:15:00,17.18,17.19,17.14,17.18,204000.0,17.18,17.19,17.14,17.18,204000.0
2009-11-04 10:20:00,17.18,17.2,17.17,17.19,57200.0,17.18,17.2,17.17,17.19,57200.0
2009-11-04 10:25:00,17.19,17.21,17.19,17.2,396700.0,17.19,17.21,17.19,17.2,396700.0
2009-11-04 10:30:00,17.21,17.24,17.2,17.21,407800.0,17.21,17.24,17.2,17.21,407800.0
2009-11-04 10:35:00,17.21,17.29,17.21,17.28,239000.0,17.21,17.29,17.21,17.28,239000.0
2009-11-04 10:40:00,17.28,17.32,17.28,17.3,307300.0,17.28,17.32,17.28,17.3,307300.0
2009-11-04 10:45:00,17.3,17.33,17.27,17.3,301400.0,17.3,17.33,17.27,17.3,301400.0
2009-11-04 10:50:00,17.3,17.32,17.27,17.27,239800.0,17.3,17.32,17.27,17.27,239800.0
2009-11-04 10:55:00,17.27,17.3,17.24,17.26,300000.0,17.27,17.3,17.24,17.26,300000.0
2009-11-04 11:00:00,17.26,17.26,17.22,17.24,298900.0,17.26,17.26,17.22,17.24,298900.0
2009-11-04 11:05:00,17.24,17.25,17.23,17.24,189300.0,17.24,17.25,17.23,17.24,189300.0
2009-11-04 11:10:00,17.24,17.25,17.23,17.24,218600.0,17.24,17.25,17.23,17.24,218600.0
2009-11-04 11:15:00,17.24,17.24,17.21,17.23,204500.0,17.24,17.24,17.21,17.23,204500.0
2009-11-04 11:20:00,17.22,17.24,17.21,17.24,165500.0,17.22,17.24,17.21,17.24,165500.0
2009-11-04 11:25:00,17.23,17.25,17.23,17.23,94300.0,17.23,17.25,17.23,17.23,94300.0
2009-11-04 11:30:00,17.24,17.24,17.18,17.18,181400.0,17.24,17.24,17.18,17.18,181400.0
2009-11-04 11:35:00,17.18,17.23,17.16,17.22,102400.0,17.18,17.23,17.16,17.22,102400.0
2009-11-04 11:40:00,17.22,17.22,17.15,17.16,99800.0,17.22,17.22,17.15,17.16,99800.0
2009-11-04 11:45:00,17.17,17.19,17.16,17.17,41900.0,17.17,17.19,17.16,17.17,41900.0
2009-11-04 11:50:00,17.17,17.18,17.16,17.18,57100.0,17.17,17.18,17.16,17.18,57100.0
2009-11-04 11:55:00,17.18,17.18,17.14,17.18,182600.0,17.18,17.18,17.14,17.18,182600.0
2009-11-04 12:00:00,17.18,17.19,17.15,17.18,118700.0,17.18,17.19,17.15,17.18,118700.0
2009-11-04 12:05:00,17.18,17.19,17.17,17.19,40100.0,17.18,17.19,17.17,17.19,40100.0
2009-11-04 12:10:00,17.19,17.19,17.17,17.18,70900.0,17.19,17.19,17.17,17.18,70900.0
2009-11-04 12:15:00,17.18,17.2,17.17,17.18,93900.0,17.18,17.2,17.17,17.18,93900.0
2009-11-04 12:20:00,17.18,17.2,17.17,17.19,92800.0,17.18,17.2,17.17,17.19,92800.0
2009-11-04 12:25:00,17.19,17.2,17.15,17.17,58200.0,17.19,17.2,17.15,17.17,58200.0
2009-11-04 12:30:00,17.16,17.18,17.15,17.17,109300.0,17.16,17.18,17.15,17.17,109300.0
2009-11-04 12:35:00,17.18,17.18,17.16,17.16,41100.0,17.18,17.18,17.16,17.16,41100.0
2009-11-04 12:40:00,17.17,17.17,17.16,17.17,7200.0,17.17,17.17,17.16,17.17,7200.0
2009-11-04 12:45:00,17.16,17.18,17.16,17.17,28700.0,17.16,17.18,17.16,17.17,28700.0
2009-11-04 12:50:00,17.16,17.17,17.15,17.16,41700.0,17.16,17.17,17.15,17.16,41700.0
2009-11-04 12:55:00,17.16,17.18,17.16,17.18,49900.0,17.16,17.18,17.16,17.18,49900.0
2009-11-04 13:00:00,17.17,17.17,17.1,17.1,302400.0,17.17,17.17,17.1,17.1,302400.0
2009-11-04 13:05:00,17.11,17.12,17.11,17.12,69300.0,17.11,17.12,17.11,17.12,69300.0
2009-11-04 13:10:00,17.12,17.14,17.12,17.12,128000.0,17.12,17.14,17.12,17.12,128000.0
2009-11-04 13:15:00,17.12,17.12,17.06,17.11,296100.0,17.12,17.12,17.06,17.11,296100.0
2009-11-04 13:20:00,17.11,17.13,17.07,17.09,160000.0,17.11,17.13,17.07,17.09,160000.0
2009-11-04 13:25:00,17.09,17.09,17.04,17.07,184400.0,17.09,17.09,17.04,17.07,184400.0
2009-11-04 13:30:00,17.08,17.12,17.07,17.12,100500.0,17.08,17.12,17.07,17.12,100500.0
2009-11-04 13:35:00,17.12,17.14,17.06,17.06,1503200.0,17.12,17.14,17.06,17.06,1503200.0
2009-11-04 13:40:00,17.05,17.06,17.05,17.06,112400.0,17.05,17.06,17.05,17.06,112400.0
2009-11-04 13:45:00,17.06,17.07,17.04,17.04,233600.0,17.06,17.07,17.04,17.04,233600.0
2009-11-04 13:50:00,17.06,17.06,17.03,17.04,166300.0,17.06,17.06,17.03,17.04,166300.0
2009-11-04 13:55:00,17.05,17.08,17.04,17.07,253800.0,17.05,17.08,17.04,17.07,253800.0
2009-11-04 14:00:00,17.07,17.1,17.06,17.09,115000.0,17.07,17.1,17.06,17.09,115000.0
2009-11-04 14:05:00,17.09,17.1,17.08,17.09,113500.0,17.09,17.1,17.08,17.09,113500.0
2009-11-04 14:10:00,17.09,17.13,17.09,17.11,34800.0,17.09,17.13,17.09,17.11,34800.0
2009-11-04 14:15:00,17.11,17.2,17.11,17.13,363700.0,17.11,17.2,17.11,17.13,363700.0
2009-11-04 14:20:00,17.13,17.21,17.02,17.18,1607700.0,17.13,17.21,17.02,17.18,1607700.0
2009-11-04 14:25:00,17.17,17.18,17.08,17.1,486600.0,17.17,17.18,17.08,17.1,486600.0
2009-11-04 14:30:00,17.1,17.17,17.07,17.15,862000.0,17.1,17.17,17.07,17.15,862000.0
2009-11-04 14:35:00,17.15,17.17,17.14,17.15,270500.0,17.15,17.17,17.14,17.15,270500.0
2009-11-04 14:40:00,17.16,17.22,17.15,17.2,269900.0,17.16,17.22,17.15,17.2,269900.0
2009-11-04 14:45:00,17.2,17.22,17.19,17.21,121900.0,17.2,17.22,17.19,17.21,121900.0
2009-11-04 14:50:00,17.22,17.26,17.2,17.24,255000.0,17.22,17.26,17.2,17.24,255000.0
2009-11-04 14:55:00,17.25,17.3,17.24,17.3,466600.0,17.25,17.3,17.24,17.3,466600.0
2009-11-04 15:00:00,17.29,17.29,17.2,17.2,208800.0,17.29,17.29,17.2,17.2,208800.0
2009-11-04 15:05:00,17.2,17.24,17.2,17.24,97800.0,17.2,17.24,17.2,17.24,97800.0
2009-11-04 15:10:00,17.24,17.28,17.22,17.23,202600.0,17.24,17.28,17.22,17.23,202600.0
2009-11-04 15:15:00,17.24,17.26,17.22,17.25,100500.0,17.24,17.26,17.22,17.25,100500.0
2009-11-04 15:20:00,17.24,17.25,17.2,17.21,138900.0,17.24,17.25,17.2,17.21,138900.0
2009-11-04 15:25:00,17.2,17.24,17.2,17.22,47500.0,17.2,17.24,17.2,17.22,47500.0
2009-11-04 15:30:00,17.22,17.23,17.19,17.21,96700.0,17.22,17.23,17.19,17.21,96700.0
2009-11-04 15:35:00,17.2,17.21,17.18,17.19,143000.0,17.2,17.21,17.18,17.19,143000.0
2009-11-04 15:40:00,17.19,17.2,17.16,17.16,105500.0,17.19,17.2,17.16,17.16,105500.0
2009-11-04 15:45:00,17.16,17.17,17.12,17.14,162700.0,17.16,17.17,17.12,17.14,162700.0
2009-11-04 15:50:00,17.14,17.15,17.11,17.15,224600.0,17.14,17.15,17.11,17.15,224600.0
2009-11-04 15:55:00,17.14,17.15,17.11,17.13,285400.0,17.14,17.15,17.11,17.13,285400.0
2009-11-05 09:30:00,17.15,17.18,17.15,17.16,382900.0,17.15,17.18,17.15,17.16,382900.0
2009-11-05 09:35:00,17.16,17.18,17.14,17.16,186500.0,17.16,17.18,17.14,17.16,186500.0
2009-11-05 09:40:00,17.16,17.17,17.13,17.13,300900.0,17.16,17.17,17.13,17.13,300900.0
2009-11-05 09:45:00,17.15,17.19,17.13,17.17,249800.0,17.15,17.19,17.13,17.17,249800.0
2009-11-05 09:50:00,17.17,17.2,17.17,17.18,160300.0,17.17,17.2,17.17,17.18,160300.0
2009-11-05 09:55:00,17.17,17.19,17.17,17.18,111400.0,17.17,17.19,17.17,17.18,111400.0
2009-11-05 10:00:00,17.17,17.2,17.15,17.16,133000.0,17.17,17.2,17.15,17.16,133000.0
2009-11-05 10:05:00,17.17,17.2,17.16,17.17,101100.0,17.17,17.2,17.16,17.17,101100.0
2009-11-05 10:10:00,17.17,17.17,17.11,17.12,285000.0,17.17,17.17,17.11,17.12,285000.0
2009-11-05 10:15:00,17.13,17.13,17.1,17.12,118100.0,17.13,17.13,17.1,17.12,118100.0
2009-11-05 10:20:00,17.11,17.13,17.1,17.11,114600.0,17.11,17.13,17.1,17.11,114600.0
2009-11-05 10:25:00,17.1,17.13,17.1,17.12,67800.0,17.1,17.13,17.1,17.12,67800.0
2009-11-05 10:30:00,17.12,17.15,17.12,17.14,42600.0,17.12,17.15,17.12,17.14,42600.0
2009-11-05 10:35:00,17.14,17.18,17.12,17.16,153700.0,17.14,17.18,17.12,17.16,153700.0
2009-11-05 10:40:00,17.17,17.18,17.15,17.18,83700.0,17.17,17.18,17.15,17.18,83700.0
2009-11-05 10:45:00,17.17,17.19,17.16,17.17,81300.0,17.17,17.19,17.16,17.17,81300.0
2009-11-05 10:50:00,17.18,17.18,17.15,17.16,54300.0,17.18,17.18,17.15,17.16,54300.0
2009-11-05 10:55:00,17.15,17.19,17.15,17.17,61200.0,17.15,17.19,17.15,17.17,61200.0
2009-11-05 11:00:00,17.17,17.18,17.14,17.15,75500.0,17.17,17.18,17.14,17.15,75500.0
2009-11-05 11:05:00,17.14,17.16,17.13,17.15,127100.0,17.14,17.16,17.13,17.15,127100.0
2009-11-05 11:10:00,17.15,17.18,17.14,17.17,47600.0,17.15,17.18,17.14,17.17,47600.0
2009-11-05 11:15:00,17.17,17.18,17.14,17.16,71200.0,17.17,17.18,17.14,17.16,71200.0
2009-11-05 11:20:00,17.16,17.17,17.15,17.16,33100.0,17.16,17.17,17.15,17.16,33100.0
2009-11-05 11:25:00,17.17,17.18,17.15,17.17,30900.0,17.17,17.18,17.15,17.17,30900.0
2009-11-05 11:30:00,17.18,17.2,17.17,17.19,88400.0,17.18,17.2,17.17,17.19,88400.0
2009-11-05 11:35:00,17.19,17.21,17.18,17.2,61600.0,17.19,17.21,17.18,17.2,61600.0
2009-11-05 11:40:00,17.19,17.19,17.16,17.18,98600.0,17.19,17.19,17.16,17.18,98600.0
2009-11-05 11:45:00,17.17,17.18,17.14,17.16,105800.0,17.17,17.18,17.14,17.16,105800.0
2009-11-05 11:50:00,17.17,17.17,17.11,17.11,72200.0,17.17,17.17,17.11,17.11,72200.0
2009-11-05 11:55:00,17.12,17.12,17.09,17.1,73100.0,17.12,17.12,17.09,17.1,73100.0
2009-11-05 12:00:00,17.09,17.11,17.07,17.08,62600.0,17.09,17.11,17.07,17.08,62600.0
2009-11-05 12:05:00,17.09,17.1,17.07,17.07,83600.0,17.09,17.1,17.07,17.07,83600.0
2009-11-05 12:10:00,17.08,17.08,17.05,17.06,105300.0,17.08,17.08,17.05,17.06,105300.0
2009-11-05 12:15:00,17.06,17.08,17.05,17.07,26600.0,17.06,17.08,17.05,17.07,26600.0
2009-11-05 12:20:00,17.08,17.1,17.07,17.07,96600.0,17.08,17.1,17.07,17.07,96600.0
2009-11-05 12:25:00,17.08,17.09,17.06,17.09,134700.0,17.08,17.09,17.06,17.09,134700.0
2009-11-05 12:30:00,17.09,17.11,17.07,17.1,147500.0,17.09,17.11,17.07,17.1,147500.0
2009-11-05 12:35:00,17.11,17.11,17.09,17.11,46300.0,17.11,17.11,17.09,17.11,46300.0
2009-11-05 12:40:00,17.11,17.11,17.08,17.1,36000.0,17.11,17.11,17.08,17.1,36000.0
2009-11-05 12:45:00,17.1,17.11,17.09,17.1,27800.0,17.1,17.11,17.09,17.1,27800.0
2009-11-05 12:50:00,17.1,17.11,17.07,17.08,25800.0,17.1,17.11,17.07,17.08,25800.0
2009-11-05 12:55:00,17.07,17.09,17.05,17.09,67700.0,17.07,17.09,17.05,17.09,67700.0
2009-11-05 13:00:00,17.1,17.13,17.08,17.13,79700.0,17.1,17.13,17.08,17.13,79700.0
2009-11-05 13:05:00,17.12,17.12,17.1,17.11,23600.0,17.12,17.12,17.1,17.11,23600.0
2009-11-05 13:10:00,17.1,17.13,17.1,17.13,35600.0,17.1,17.13,17.1,17.13,35600.0
2009-11-05 13:15:00,17.13,17.13,17.1,17.11,23000.0,17.13,17.13,17.1,17.11,23000.0
2009-11-05 13:20:00,17.12,17.12,17.08,17.1,68800.0,17.12,17.12,17.08,17.1,68800.0
2009-11-05 13:25:00,17.1,17.1,17.06,17.07,80800.0,17.1,17.1,17.06,17.07,80800.0
2009-11-05 13:30:00,17.08,17.09,17.07,17.08,85400.0,17.08,17.09,17.07,17.08,85400.0
2009-11-05 13:35:00,17.07,17.09,17.07,17.08,35600.0,17.07,17.09,17.07,17.08,35600.0
2009-11-05 13:40:00,17.07,17.09,17.07,17.08,18500.0,17.07,17.09,17.07,17.08,18500.0
2009-11-05 13:45:00,17.08,17.11,17.08,17.1,113800.0,17.08,17.11,17.08,17.1,113800.0
2009-11-05 13:50:00,17.09,17.1,17.07,17.09,59700.0,17.09,17.1,17.07,17.09,59700.0
2009-11-05 13:55:00,17.09,17.09,17.07,17.07,80800.0,17.09,17.09,17.07,17.07,80800.0
2009-11-05 14:00:00,17.07,17.08,17.07,17.07,81600.0,17.07,17.08,17.07,17.07,81600.0
2009-11-05 14:05:00,17.08,17.09,17.07,17.07,203800.0,17.08,17.09,17.07,17.07,203800.0
2009-11-05 14:10:00,17.07,17.08,17.07,17.07,42500.0,17.07,17.08,17.07,17.07,42500.0
2009-11-05 14:15:00,17.07,17.09,17.07,17.09,43100.0,17.07,17.09,17.07,17.09,43100.0
2009-11-05 14:20:00,17.09,17.1,17.08,17.08,49300.0,17.09,17.1,17.08,17.08,49300.0
2009-11-05 14:25:00,17.08,17.09,17.07,17.08,94300.0,17.08,17.09,17.07,17.08,94300.0
2009-11-05 14:30:00,17.08,17.08,17.07,17.07,12400.0,17.08,17.08,17.07,17.07,12400.0
2009-11-05 14:35:00,17.08,17.09,17.07,17.08,28700.0,17.08,17.09,17.07,17.08,28700.0
2009-11-05 14:40:00,17.09,17.09,17.08,17.09,22500.0,17.09,17.09,17.08,17.09,22500.0
2009-11-05 14:45:00,17.08,17.09,17.08,17.08,24500.0,17.08,17.09,17.08,17.08,24500.0
2009-11-05 14:50:00,17.08,17.1,17.08,17.09,33100.0,17.08,17.1,17.08,17.09,33100.0
2009-11-05 14:55:00,17.1,17.1,17.09,17.1,31400.0,17.1,17.1,17.09,17.1,31400.0
2009-11-05 15:00:00,17.09,17.11,17.09,17.1,50200.0,17.09,17.11,17.09,17.1,50200.0
2009-11-05 15:05:00,17.09,17.1,17.09,17.09,33900.0,17.09,17.1,17.09,17.09,33900.0
2009-11-05 15:10:00,17.1,17.1,17.09,17.1,53000.0,17.1,17.1,17.09,17.1,53000.0
2009-11-05 15:15:00,17.1,17.13,17.09,17.13,308000.0,17.1,17.13,17.09,17.13,308000.0
2009-11-05 15:20:00,17.13,17.13,17.11,17.11,62700.0,17.13,17.13,17.11,17.11,62700.0
2009-11-05 15:25:00,17.12,17.12,17.11,17.12,23100.0,17.12,17.12,17.11,17.12,23100.0
2009-11-05 15:30:00,17.11,17.12,17.11,17.11,40700.0,17.11,17.12,17.11,17.11,40700.0
2009-11-05 15:35:00,17.12,17.12,17.11,17.12,30000.0,17.12,17.12,17.11,17.12,30000.0
2009-11-05 15:40:00,17.12,17.13,17.11,17.12,64400.0,17.12,17.13,17.11,17.12,64400.0
2009-11-05 15:45:00,17.12,17.13,17.11,17.11,90200.0,17.12,17.13,17.11,17.11,90200.0
2009-11-05 15:50:00,17.11,17.13,17.11,17.11,175500.0,17.11,17.13,17.11,17.11,175500.0
2009-11-05 15:55:00,17.12,17.13,17.11,17.11,237200.0,17.12,17.13,17.11,17.11,237200.0
2009-11-06 09:30:00,17.15,17.16,17.1,17.15,301100.0,17.15,17.16,17.1,17.15,301100.0
2009-11-06 09:35:00,17.14,17.25,17.14,17.23,323800.0,17.14,17.25,17.14,17.23,323800.0
2009-11-06 09:40:00,17.22,17.31,17.22,17.28,518200.0,17.22,17.31,17.22,17.28,518200.0
2009-11-06 09:45:00,17.29,17.32,17.25,17.26,404400.0,17.29,17.32,17.25,17.26,404400.0
2009-11-06 09:50:00,17.26,17.27,17.19,17.25,306400.0,17.26,17.27,17.19,17.25,306400.0
2009-11-06 09:55:00,17.26,17.29,17.22,17.23,263300.0,17.26,17.29,17.22,17.23,263300.0
2009-11-06 10:00:00,17.23,17.3,17.23,17.24,205600.0,17.23,17.3,17.23,17.24,205600.0
2009-11-06 10:05:00,17.24,17.27,17.19,17.23,185300.0,17.24,17.27,17.19,17.23,185300.0
2009-11-06 10:10:00,17.21,17.24,17.2,17.22,180800.0,17.21,17.24,17.2,17.22,180800.0
2009-11-06 10:15:00,17.23,17.23,17.2,17.23,91100.0,17.23,17.23,17.2,17.23,91100.0
2009-11-06 10:20:00,17.23,17.23,17.18,17.19,66700.0,17.23,17.23,17.18,17.19,66700.0
2009-11-06 10:25:00,17.19,17.2,17.13,17.14,150900.0,17.19,17.2,17.13,17.14,150900.0
2009-11-06 10:30:00,17.13,17.13,17.08,17.12,397700.0,17.13,17.13,17.08,17.12,397700.0
2009-11-06 10:35:00,17.11,17.11,17.05,17.08,335500.0,17.11,17.11,17.05,17.08,335500.0
2009-11-06 10:40:00,17.08,17.11,17.06,17.07,139900.0,17.08,17.11,17.06,17.07,139900.0
2009-11-06 10:45:00,17.06,17.1,17.02,17.09,437700.0,17.06,17.1,17.02,17.09,437700.0
2009-11-06 10:50:00,17.09,17.14,17.08,17.14,156900.0,17.09,17.14,17.08,17.14,156900.0
2009-11-06 10:55:00,17.13,17.14,17.1,17.11,112400.0,17.13,17.14,17.1,17.11,112400.0
2009-11-06 11:00:00,17.1,17.14,17.1,17.14,54700.0,17.1,17.14,17.1,17.14,54700.0
2009-11-06 11:05:00,17.14,17.14,17.11,17.14,117500.0,17.14,17.14,17.11,17.14,117500.0
2009-11-06 11:10:00,17.14,17.14,17.12,17.13,86400.0,17.14,17.14,17.12,17.13,86400.0
2009-11-06 11:15:00,17.13,17.13,17.08,17.1,70100.0,17.13,17.13,17.08,17.1,70100.0
2009-11-06 11:20:00,17.09,17.09,17.02,17.04,129000.0,17.09,17.09,17.02,17.04,129000.0
2009-11-06 11:25:00,17.04,17.06,17.02,17.05,76800.0,17.04,17.06,17.02,17.05,76800.0
2009-11-06 11:30:00,17.04,17.07,17.03,17.05,80800.0,17.04,17.07,17.03,17.05,80800.0
2009-11-06 11:35:00,17.06,17.06,16.98,17.02,264700.0,17.06,17.06,16.98,17.02,264700.0
2009-11-06 11:40:00,17.02,17.06,17.02,17.06,105400.0,17.02,17.06,17.02,17.06,105400.0
2009-11-06 11:45:00,17.05,17.08,17.04,17.07,58400.0,17.05,17.08,17.04,17.07,58400.0
2009-11-06 11:50:00,17.07,17.09,17.07,17.09,56600.0,17.07,17.09,17.07,17.09,56600.0
2009-11-06 11:55:00,17.08,17.09,17.03,17.05,85900.0,17.08,17.09,17.03,17.05,85900.0
2009-11-06 12:00:00,17.05,17.07,17.04,17.04,22200.0,17.05,17.07,17.04,17.04,22200.0
2009-11-06 12:05:00,17.05,17.07,17.04,17.07,10100.0,17.05,17.07,17.04,17.07,10100.0
2009-11-06 12:10:00,17.06,17.11,17.06,17.08,55900.0,17.06,17.11,17.06,17.08,55900.0
2009-11-06 12:15:00,17.09,17.1,17.08,17.09,26900.0,17.09,17.1,17.08,17.09,26900.0
2009-11-06 12:20:00,17.09,17.11,17.09,17.1,81400.0,17.09,17.11,17.09,17.1,81400.0
2009-11-06 12:25:00,17.1,17.11,17.08,17.09,44900.0,17.1,17.11,17.08,17.09,44900.0
2009-11-06 12:30:00,17.09,17.1,17.09,17.09,21900.0,17.09,17.1,17.09,17.09,21900.0
2009-11-06 12:35:00,17.1,17.11,17.09,17.1,42200.0,17.1,17.11,17.09,17.1,42200.0
2009-11-06 12:40:00,17.1,17.1,17.08,17.09,85700.0,17.1,17.1,17.08,17.09,85700.0
2009-11-06 12:45:00,17.09,17.09,17.07,17.08,57000.0,17.09,17.09,17.07,17.08,57000.0
2009-11-06 12:50:00,17.08,17.09,17.05,17.06,51600.0,17.08,17.09,17.05,17.06,51600.0
2009-11-06 12:55:00,17.07,17.09,17.07,17.08,36200.0,17.07,17.09,17.07,17.08,36200.0
2009-11-06 13:00:00,17.08,17.08,17.05,17.05,44300.0,17.08,17.08,17.05,17.05,44300.0
2009-11-06 13:05:00,17.06,17.09,17.06,17.07,161900.0,17.06,17.09,17.06,17.07,161900.0
2009-11-06 13:10:00,17.08,17.09,17.04,17.09,75000.0,17.08,17.09,17.04,17.09,75000.0
2009-11-06 13:15:00,17.09,17.09,17.07,17.09,89700.0,17.09,17.09,17.07,17.09,89700.0
2009-11-06 13:20:00,17.09,17.09,17.07,17.08,36400.0,17.09,17.09,17.07,17.08,36400.0
2009-11-06 13:25:00,17.07,17.07,17.03,17.06,121300.0,17.07,17.07,17.03,17.06,121300.0
2009-11-06 13:30:00,17.06,17.07,17.06,17.07,191000.0,17.06,17.07,17.06,17.07,191000.0
2009-11-06 13:35:00,17.06,17.07,17.06,17.06,103900.0,17.06,17.07,17.06,17.06,103900.0
2009-11-06 13:40:00,17.06,17.06,17.04,17.04,22600.0,17.06,17.06,17.04,17.04,22600.0
2009-11-06 13:45:00,17.05,17.05,17.03,17.03,17200.0,17.05,17.05,17.03,17.03,17200.0
2009-11-06 13:50:00,17.04,17.05,17.03,17.04,21700.0,17.04,17.05,17.03,17.04,21700.0
2009-11-06 13:55:00,17.05,17.05,17.04,17.04,15500.0,17.05,17.05,17.04,17.04,15500.0
2009-11-06 14:00:00,17.04,17.06,17.04,17.04,31800.0,17.04,17.06,17.04,17.04,31800.0
2009-11-06 14:05:00,17.05,17.05,17.04,17.05,20300.0,17.05,17.05,17.04,17.05,20300.0
2009-11-06 14:10:00,17.04,17.05,17.03,17.03,13600.0,17.04,17.05,17.03,17.03,13600.0
2009-11-06 14:15:00,17.04,17.05,17.03,17.05,20400.0,17.04,17.05,17.03,17.05,20400.0
2009-11-06 14:20:00,17.05,17.07,17.05,17.07,32100.0,17.05,17.07,17.05,17.07,32100.0
2009-11-06 14:25:00,17.07,17.07,17.05,17.06,35200.0,17.07,17.07,17.05,17.06,35200.0
2009-11-06 14:30:00,17.06,17.06,17.05,17.06,31400.0,17.06,17.06,17.05,17.06,31400.0
2009-11-06 14:35:00,17.06,17.06,17.05,17.06,51500.0,17.06,17.06,17.05,17.06,51500.0
2009-11-06 14:40:00,17.06,17.06,17.04,17.05,11000.0,17.06,17.06,17.04,17.05,11000.0
2009-11-06 14:45:00,17.04,17.07,17.04,17.07,178300.0,17.04,17.07,17.04,17.07,178300.0
2009-11-06 14:50:00,17.06,17.08,17.06,17.07,189200.0,17.06,17.08,17.06,17.07,189200.0
2009-11-06 14:55:00,17.07,17.08,17.04,17.04,151400.0,17.07,17.08,17.04,17.04,151400.0
2009-11-06 15:00:00,17.05,17.05,17.03,17.03,83100.0,17.05,17.05,17.03,17.03,83100.0
2009-11-06 15:05:00,17.03,17.05,17.03,17.04,99800.0,17.03,17.05,17.03,17.04,99800.0
2009-11-06 15:10:00,17.04,17.06,17.04,17.06,31500.0,17.04,17.06,17.04,17.06,31500.0
2009-11-06 15:15:00,17.06,17.06,17.04,17.05,14400.0,17.06,17.06,17.04,17.05,14400.0
2009-11-06 15:20:00,17.05,17.05,17.04,17.04,27200.0,17.05,17.05,17.04,17.04,27200.0
2009-11-06 15:25:00,17.05,17.07,17.05,17.07,65900.0,17.05,17.07,17.05,17.07,65900.0
2009-11-06 15:30:00,17.07,17.08,17.06,17.08,30500.0,17.07,17.08,17.06,17.08,30500.0
2009-11-06 15:35:00,17.08,17.08,17.07,17.08,32700.0,17.08,17.08,17.07,17.08,32700.0
2009-11-06 15:40:00,17.08,17.09,17.07,17.09,41900.0,17.08,17.09,17.07,17.09,41900.0
2009-11-06 15:45:00,17.08,17.09,17.08,17.09,110200.0,17.08,17.09,17.08,17.09,110200.0
2009-11-06 15:50:00,17.09,17.09,17.08,17.09,45700.0,17.09,17.09,17.08,17.09,45700.0
2009-11-06 15:55:00,17.09,17.09,17.06,17.08,436900.0,17.09,17.09,17.06,17.08,436900.0
2009-11-09 09:30:00,17.4,17.42,17.35,17.35,667800.0,17.4,17.42,17.35,17.35,667800.0
2009-11-09 09:35:00,17.36,17.37,17.33,17.35,319700.0,17.36,17.37,17.33,17.35,319700.0
2009-11-09 09:40:00,17.35,17.38,17.35,17.38,174800.0,17.35,17.38,17.35,17.38,174800.0
2009-11-09 09:45:00,17.38,17.39,17.37,17.39,212500.0,17.38,17.39,17.37,17.39,212500.0
2009-11-09 09:50:00,17.38,17.42,17.38,17.4,188400.0,17.38,17.42,17.38,17.4,188400.0
2009-11-09 09:55:00,17.4,17.41,17.37,17.39,267400.0,17.4,17.41,17.37,17.39,267400.0
2009-11-09 10:00:00,17.38,17.41,17.37,17.37,249600.0,17.38,17.41,17.37,17.37,249600.0
2009-11-09 10:05:00,17.37,17.39,17.35,17.35,279300.0,17.37,17.39,17.35,17.35,279300.0
2009-11-09 10:10:00,17.36,17.36,17.33,17.34,221500.0,17.36,17.36,17.33,17.34,221500.0
2009-11-09 10:15:00,17.34,17.38,17.33,17.36,218500.0,17.34,17.38,17.33,17.36,218500.0
2009-11-09 10:20:00,17.36,17.37,17.35,17.35,177400.0,17.36,17.37,17.35,17.35,177400.0
2009-11-09 10:25:00,17.36,17.36,17.33,17.35,148700.0,17.36,17.36,17.33,17.35,148700.0
2009-11-09 10:30:00,17.36,17.37,17.34,17.36,144900.0,17.36,17.37,17.34,17.36,144900.0
2009-11-09 10:35:00,17.36,17.37,17.35,17.35,115400.0,17.36,17.37,17.35,17.35,115400.0
2009-11-09 10:40:00,17.35,17.37,17.34,17.37,110000.0,17.35,17.37,17.34,17.37,110000.0
2009-11-09 10:45:00,17.37,17.39,17.36,17.38,89300.0,17.37,17.39,17.36,17.38,89300.0
2009-11-09 10:50:00,17.38,17.38,17.36,17.38,91500.0,17.38,17.38,17.36,17.38,91500.0
2009-11-09 10:55:00,17.38,17.38,17.35,17.37,129200.0,17.38,17.38,17.35,17.37,129200.0
2009-11-09 11:00:00,17.37,17.39,17.36,17.38,107800.0,17.37,17.39,17.36,17.38,107800.0
2009-11-09 11:05:00,17.38,17.4,17.37,17.39,65900.0,17.38,17.4,17.37,17.39,65900.0
2009-11-09 11:10:00,17.4,17.42,17.39,17.41,122700.0,17.4,17.42,17.39,17.41,122700.0
2009-11-09 11:15:00,17.41,17.42,17.4,17.41,86200.0,17.41,17.42,17.4,17.41,86200.0
2009-11-09 11:20:00,17.41,17.41,17.39,17.41,106300.0,17.41,17.41,17.39,17.41,106300.0
2009-11-09 11:25:00,17.41,17.41,17.39,17.41,121100.0,17.41,17.41,17.39,17.41,121100.0
2009-11-09 11:30:00,17.41,17.41,17.4,17.4,89100.0,17.41,17.41,17.4,17.4,89100.0
2009-11-09 11:35:00,17.41,17.41,17.39,17.41,88700.0,17.41,17.41,17.39,17.41,88700.0
2009-11-09 11:40:00,17.4,17.4,17.38,17.38,105300.0,17.4,17.4,17.38,17.38,105300.0
2009-11-09 11:45:00,17.39,17.41,17.38,17.41,49300.0,17.39,17.41,17.38,17.41,49300.0
2009-11-09 11:50:00,17.41,17.42,17.39,17.39,153700.0,17.41,17.42,17.39,17.39,153700.0
2009-11-09 11:55:00,17.39,17.4,17.38,17.39,64700.0,17.39,17.4,17.38,17.39,64700.0
2009-11-09 12:00:00,17.39,17.4,17.37,17.39,76300.0,17.39,17.4,17.37,17.39,76300.0
2009-11-09 12:05:00,17.38,17.39,17.38,17.39,45500.0,17.38,17.39,17.38,17.39,45500.0
2009-11-09 12:10:00,17.39,17.4,17.39,17.4,132700.0,17.39,17.4,17.39,17.4,132700.0
2009-11-09 12:15:00,17.4,17.4,17.38,17.38,54900.0,17.4,17.4,17.38,17.38,54900.0
2009-11-09 12:20:00,17.38,17.38,17.36,17.36,165500.0,17.38,17.38,17.36,17.36,165500.0
2009-11-09 12:25:00,17.37,17.37,17.35,17.35,75200.0,17.37,17.37,17.35,17.35,75200.0
2009-11-09 12:30:00,17.36,17.36,17.34,17.35,88700.0,17.36,17.36,17.34,17.35,88700.0
2009-11-09 12:35:00,17.35,17.35,17.3,17.31,95600.0,17.35,17.35,17.3,17.31,95600.0
2009-11-09 12:40:00,17.31,17.35,17.31,17.33,92800.0,17.31,17.35,17.31,17.33,92800.0
2009-11-09 12:45:00,17.33,17.34,17.32,17.33,39200.0,17.33,17.34,17.32,17.33,39200.0
2009-11-09 12:50:00,17.34,17.35,17.33,17.34,53700.0,17.34,17.35,17.33,17.34,53700.0
2009-11-09 12:55:00,17.34,17.35,17.31,17.31,38100.0,17.34,17.35,17.31,17.31,38100.0
2009-11-09 13:00:00,17.32,17.32,17.27,17.27,155600.0,17.32,17.32,17.27,17.27,155600.0
2009-11-09 13:05:00,17.27,17.28,17.25,17.25,162200.0,17.27,17.28,17.25,17.25,162200.0
2009-11-09 13:10:00,17.25,17.26,17.24,17.24,148200.0,17.25,17.26,17.24,17.24,148200.0
2009-11-09 13:15:00,17.24,17.25,17.21,17.24,229900.0,17.24,17.25,17.21,17.24,229900.0
2009-11-09 13:20:00,17.23,17.24,17.16,17.17,178200.0,17.23,17.24,17.16,17.17,178200.0
2009-11-09 13:25:00,17.17,17.19,17.16,17.17,99800.0,17.17,17.19,17.16,17.17,99800.0
2009-11-09 13:30:00,17.17,17.21,17.17,17.2,90700.0,17.17,17.21,17.17,17.2,90700.0
2009-11-09 13:35:00,17.2,17.23,17.2,17.23,60500.0,17.2,17.23,17.2,17.23,60500.0
2009-11-09 13:40:00,17.24,17.24,17.21,17.21,40400.0,17.24,17.24,17.21,17.21,40400.0
2009-11-09 13:45:00,17.22,17.23,17.19,17.2,69300.0,17.22,17.23,17.19,17.2,69300.0
2009-11-09 13:50:00,17.2,17.2,17.17,17.19,61800.0,17.2,17.2,17.17,17.19,61800.0
2009-11-09 13:55:00,17.18,17.2,17.17,17.2,58700.0,17.18,17.2,17.17,17.2,58700.0
2009-11-09 14:00:00,17.2,17.21,17.19,17.2,29600.0,17.2,17.21,17.19,17.2,29600.0
2009-11-09 14:05:00,17.19,17.21,17.18,17.2,66700.0,17.19,17.21,17.18,17.2,66700.0
2009-11-09 14:10:00,17.2,17.22,17.2,17.22,66500.0,17.2,17.22,17.2,17.22,66500.0
2009-11-09 14:15:00,17.22,17.23,17.2,17.21,51200.0,17.22,17.23,17.2,17.21,51200.0
2009-11-09 14:20:00,17.22,17.23,17.21,17.21,41400.0,17.22,17.23,17.21,17.21,41400.0
2009-11-09 14:25:00,17.22,17.22,17.2,17.21,68000.0,17.22,17.22,17.2,17.21,68000.0
2009-11-09 14:30:00,17.21,17.22,17.21,17.22,40200.0,17.21,17.22,17.21,17.22,40200.0
2009-11-09 14:35:00,17.22,17.22,17.21,17.22,42100.0,17.22,17.22,17.21,17.22,42100.0
2009-11-09 14:40:00,17.22,17.24,17.22,17.23,47500.0,17.22,17.24,17.22,17.23,47500.0
2009-11-09 14:45:00,17.24,17.25,17.23,17.25,108100.0,17.24,17.25,17.23,17.25,108100.0
2009-11-09 14:50:00,17.25,17.26,17.24,17.26,65700.0,17.25,17.26,17.24,17.26,65700.0
2009-11-09 14:55:00,17.26,17.26,17.24,17.25,216300.0,17.26,17.26,17.24,17.25,216300.0
2009-11-09 15:00:00,17.25,17.29,17.25,17.29,91300.0,17.25,17.29,17.25,17.29,91300.0
2009-11-09 15:05:00,17.28,17.29,17.27,17.27,65500.0,17.28,17.29,17.27,17.27,65500.0
2009-11-09 15:10:00,17.28,17.28,17.25,17.26,93800.0,17.28,17.28,17.25,17.26,93800.0
2009-11-09 15:15:00,17.25,17.26,17.24,17.24,67200.0,17.25,17.26,17.24,17.24,67200.0
2009-11-09 15:20:00,17.24,17.25,17.24,17.25,64700.0,17.24,17.25,17.24,17.25,64700.0
2009-11-09 15:25:00,17.25,17.25,17.23,17.24,41700.0,17.25,17.25,17.23,17.24,41700.0
2009-11-09 15:30:00,17.24,17.24,17.23,17.23,80700.0,17.24,17.24,17.23,17.23,80700.0
2009-11-09 15:35:00,17.24,17.24,17.22,17.24,77900.0,17.24,17.24,17.22,17.24,77900.0
2009-11-09 15:40:00,17.24,17.24,17.23,17.24,39200.0,17.24,17.24,17.23,17.24,39200.0
2009-11-09 15:45:00,17.24,17.24,17.23,17.24,55500.0,17.24,17.24,17.23,17.24,55500.0
2009-11-09 15:50:00,17.23,17.27,17.23,17.27,218400.0,17.23,17.27,17.23,17.27,218400.0
2009-11-09 15:55:00,17.27,17.29,17.26,17.29,483400.0,17.27,17.29,17.26,17.29,483400.0
2009-11-10 09:30:00,17.09,17.17,17.06,17.16,548500.0,17.09,17.17,17.06,17.16,548500.0
2009-11-10 09:35:00,17.16,17.18,17.12,17.13,291500.0,17.16,17.18,17.12,17.13,291500.0
2009-11-10 09:40:00,17.12,17.14,17.1,17.13,253900.0,17.12,17.14,17.1,17.13,253900.0
2009-11-10 09:45:00,17.12,17.14,17.1,17.12,121500.0,17.12,17.14,17.1,17.12,121500.0
2009-11-10 09:50:00,17.11,17.17,17.11,17.16,162500.0,17.11,17.17,17.11,17.16,162500.0
2009-11-10 09:55:00,17.17,17.17,17.11,17.12,61400.0,17.17,17.17,17.11,17.12,61400.0
2009-11-10 10:00:00,17.12,17.12,17.09,17.1,151800.0,17.12,17.12,17.09,17.1,151800.0
2009-11-10 10:05:00,17.1,17.1,17.06,17.09,145900.0,17.1,17.1,17.06,17.09,145900.0
2009-11-10 10:10:00,17.1,17.14,17.09,17.13,110200.0,17.1,17.14,17.09,17.13,110200.0
2009-11-10 10:15:00,17.13,17.17,17.13,17.15,74800.0,17.13,17.17,17.13,17.15,74800.0
2009-11-10 10:20:00,17.16,17.23,17.15,17.19,260800.0,17.16,17.23,17.15,17.19,260800.0
2009-11-10 10:25:00,17.2,17.23,17.18,17.22,119300.0,17.2,17.23,17.18,17.22,119300.0
2009-11-10 10:30:00,17.23,17.25,17.22,17.23,135600.0,17.23,17.25,17.22,17.23,135600.0
2009-11-10 10:35:00,17.23,17.23,17.17,17.17,80500.0,17.23,17.23,17.17,17.17,80500.0
2009-11-10 10:40:00,17.17,17.19,17.16,17.17,95400.0,17.17,17.19,17.16,17.17,95400.0
2009-11-10 10:45:00,17.16,17.19,17.15,17.18,117400.0,17.16,17.19,17.15,17.18,117400.0
2009-11-10 10:50:00,17.18,17.18,17.11,17.13,86800.0,17.18,17.18,17.11,17.13,86800.0
2009-11-10 10:55:00,17.14,17.15,17.11,17.11,63200.0,17.14,17.15,17.11,17.11,63200.0
2009-11-10 11:00:00,17.12,17.16,17.12,17.15,22100.0,17.12,17.16,17.12,17.15,22100.0
2009-11-10 11:05:00,17.15,17.15,17.06,17.09,147000.0,17.15,17.15,17.06,17.09,147000.0
2009-11-10 11:10:00,17.1,17.11,17.01,17.01,133900.0,17.1,17.11,17.01,17.01,133900.0
2009-11-10 11:15:00,17.02,17.06,17.01,17.03,186800.0,17.02,17.06,17.01,17.03,186800.0
2009-11-10 11:20:00,17.03,17.05,17.0,17.02,233100.0,17.03,17.05,17.0,17.02,233100.0
2009-11-10 11:25:00,17.02,17.05,16.94,16.97,375500.0,17.02,17.05,16.94,16.97,375500.0
2009-11-10 11:30:00,16.97,16.98,16.92,16.92,265300.0,16.97,16.98,16.92,16.92,265300.0
2009-11-10 11:35:00,16.93,16.99,16.91,16.98,249600.0,16.93,16.99,16.91,16.98,249600.0
2009-11-10 11:40:00,16.98,16.98,16.95,16.95,130300.0,16.98,16.98,16.95,16.95,130300.0
2009-11-10 11:45:00,16.95,17.02,16.95,17.01,172300.0,16.95,17.02,16.95,17.01,172300.0
2009-11-10 11:50:00,17.02,17.02,16.98,16.98,85000.0,17.02,17.02,16.98,16.98,85000.0
2009-11-10 11:55:00,16.99,16.99,16.94,16.94,50600.0,16.99,16.99,16.94,16.94,50600.0
2009-11-10 12:00:00,16.95,16.96,16.94,16.96,37100.0,16.95,16.96,16.94,16.96,37100.0
2009-11-10 12:05:00,16.96,16.96,16.92,16.93,103100.0,16.96,16.96,16.92,16.93,103100.0
2009-11-10 12:10:00,16.93,16.94,16.92,16.94,61200.0,16.93,16.94,16.92,16.94,61200.0
2009-11-10 12:15:00,16.94,16.98,16.94,16.95,63800.0,16.94,16.98,16.94,16.95,63800.0
2009-11-10 12:20:00,16.96,16.97,16.93,16.94,388500.0,16.96,16.97,16.93,16.94,388500.0
2009-11-10 12:25:00,16.94,16.98,16.92,16.92,165400.0,16.94,16.98,16.92,16.92,165400.0
2009-11-10 12:30:00,16.92,16.92,16.86,16.88,338400.0,16.92,16.92,16.86,16.88,338400.0
2009-11-10 12:35:00,16.88,16.9,16.88,16.89,42700.0,16.88,16.9,16.88,16.89,42700.0
2009-11-10 12:40:00,16.9,16.9,16.88,16.88,41600.0,16.9,16.9,16.88,16.88,41600.0
2009-11-10 12:45:00,16.88,16.89,16.87,16.88,50800.0,16.88,16.89,16.87,16.88,50800.0
2009-11-10 12:50:00,16.88,16.91,16.88,16.9,63100.0,16.88,16.91,16.88,16.9,63100.0
2009-11-10 12:55:00,16.9,16.96,16.9,16.96,129100.0,16.9,16.96,16.9,16.96,129100.0
2009-11-10 13:00:00,16.96,16.98,16.95,16.97,59800.0,16.96,16.98,16.95,16.97,59800.0
2009-11-10 13:05:00,16.97,16.97,16.94,16.96,49400.0,16.97,16.97,16.94,16.96,49400.0
2009-11-10 13:10:00,16.95,16.96,16.93,16.93,47800.0,16.95,16.96,16.93,16.93,47800.0
2009-11-10 13:15:00,16.93,16.95,16.93,16.94,41800.0,16.93,16.95,16.93,16.94,41800.0
2009-11-10 13:20:00,16.93,16.94,16.92,16.94,59600.0,16.93,16.94,16.92,16.94,59600.0
2009-11-10 13:25:00,16.93,16.96,16.92,16.96,27400.0,16.93,16.96,16.92,16.96,27400.0
2009-11-10 13:30:00,16.96,16.96,16.94,16.96,30300.0,16.96,16.96,16.94,16.96,30300.0
2009-11-10 13:35:00,16.96,16.96,16.95,16.96,58300.0,16.96,16.96,16.95,16.96,58300.0
2009-11-10 13:40:00,16.95,16.98,16.95,16.98,44000.0,16.95,16.98,16.95,16.98,44000.0
2009-11-10 13:45:00,16.98,16.98,16.92,16.93,69800.0,16.98,16.98,16.92,16.93,69800.0
2009-11-10 13:50:00,16.93,16.95,16.92,16.93,74500.0,16.93,16.95,16.92,16.93,74500.0
2009-11-10 13:55:00,16.94,16.98,16.92,16.98,110700.0,16.94,16.98,16.92,16.98,110700.0
2009-11-10 14:00:00,16.97,17.0,16.96,17.0,81100.0,16.97,17.0,16.96,17.0,81100.0
2009-11-10 14:05:00,16.99,17.03,16.99,17.01,67300.0,16.99,17.03,16.99,17.01,67300.0
2009-11-10 14:10:00,17.01,17.01,16.99,16.99,97100.0,17.01,17.01,16.99,16.99,97100.0
2009-11-10 14:15:00,17.0,17.01,16.99,17.01,44700.0,17.0,17.01,16.99,17.01,44700.0
2009-11-10 14:20:00,17.0,17.02,17.0,17.02,29600.0,17.0,17.02,17.0,17.02,29600.0
2009-11-10 14:25:00,17.01,17.04,17.01,17.04,88600.0,17.01,17.04,17.01,17.04,88600.0
2009-11-10 14:30:00,17.04,17.04,17.02,17.03,42100.0,17.04,17.04,17.02,17.03,42100.0
2009-11-10 14:35:00,17.03,17.04,17.03,17.04,29900.0,17.03,17.04,17.03,17.04,29900.0
2009-11-10 14:40:00,17.04,17.04,17.03,17.03,9500.0,17.04,17.04,17.03,17.03,9500.0
2009-11-10 14:45:00,17.03,17.04,17.03,17.04,38900.0,17.03,17.04,17.03,17.04,38900.0
2009-11-10 14:50:00,17.04,17.04,17.03,17.04,58200.0,17.04,17.04,17.03,17.04,58200.0
2009-11-10 14:55:00,17.04,17.04,17.02,17.02,92600.0,17.04,17.04,17.02,17.02,92600.0
2009-11-10 15:00:00,17.02,17.02,17.0,17.0,43300.0,17.02,17.02,17.0,17.0,43300.0
2009-11-10 15:05:00,17.0,17.02,17.0,17.02,61400.0,17.0,17.02,17.0,17.02,61400.0
2009-11-10 15:10:00,17.02,17.02,17.01,17.01,63400.0,17.02,17.02,17.01,17.01,63400.0
2009-11-10 15:15:00,17.0,17.01,16.98,17.01,75800.0,17.0,17.01,16.98,17.01,75800.0
2009-11-10 15:20:00,17.01,17.03,17.0,17.02,221800.0,17.01,17.03,17.0,17.02,221800.0
2009-11-10 15:25:00,17.02,17.03,17.01,17.03,24900.0,17.02,17.03,17.01,17.03,24900.0
2009-11-10 15:30:00,17.03,17.03,17.02,17.03,28100.0,17.03,17.03,17.02,17.03,28100.0
2009-11-10 15:35:00,17.03,17.03,17.02,17.03,22300.0,17.03,17.03,17.02,17.03,22300.0
2009-11-10 15:40:00,17.03,17.03,17.01,17.01,38300.0,17.03,17.03,17.01,17.01,38300.0
2009-11-10 15:45:00,17.01,17.02,17.0,17.0,96600.0,17.01,17.02,17.0,17.0,96600.0
2009-11-10 15:50:00,17.01,17.02,16.99,16.99,364700.0,17.01,17.02,16.99,16.99,364700.0
2009-11-10 15:55:00,17.0,17.03,17.0,17.03,266500.0,17.0,17.03,17.0,17.03,266500.0
2009-11-11 09:30:00,17.4,17.42,17.37,17.38,451000.0,17.4,17.42,17.37,17.38,451000.0
2009-11-11 09:35:00,17.37,17.39,17.37,17.38,141000.0,17.37,17.39,17.37,17.38,141000.0
2009-11-11 09:40:00,17.38,17.38,17.33,17.36,140700.0,17.38,17.38,17.33,17.36,140700.0
2009-11-11 09:45:00,17.35,17.36,17.33,17.36,241400.0,17.35,17.36,17.33,17.36,241400.0
2009-11-11 09:50:00,17.35,17.36,17.32,17.33,60900.0,17.35,17.36,17.32,17.33,60900.0
2009-11-11 09:55:00,17.33,17.37,17.33,17.37,95400.0,17.33,17.37,17.33,17.37,95400.0
2009-11-11 10:00:00,17.37,17.39,17.36,17.39,152900.0,17.37,17.39,17.36,17.39,152900.0
2009-11-11 10:05:00,17.39,17.39,17.37,17.38,110200.0,17.39,17.39,17.37,17.38,110200.0
2009-11-11 10:10:00,17.38,17.4,17.37,17.4,107900.0,17.38,17.4,17.37,17.4,107900.0
2009-11-11 10:15:00,17.4,17.42,17.37,17.39,118300.0,17.4,17.42,17.37,17.39,118300.0
2009-11-11 10:20:00,17.39,17.4,17.38,17.4,197300.0,17.39,17.4,17.38,17.4,197300.0
2009-11-11 10:25:00,17.4,17.41,17.37,17.4,189800.0,17.4,17.41,17.37,17.4,189800.0
2009-11-11 10:30:00,17.4,17.41,17.38,17.39,222700.0,17.4,17.41,17.38,17.39,222700.0
2009-11-11 10:35:00,17.39,17.39,17.35,17.35,152900.0,17.39,17.39,17.35,17.35,152900.0
2009-11-11 10:40:00,17.36,17.37,17.32,17.32,195300.0,17.36,17.37,17.32,17.32,195300.0
2009-11-11 10:45:00,17.32,17.34,17.31,17.32,134200.0,17.32,17.34,17.31,17.32,134200.0
2009-11-11 10:50:00,17.32,17.32,17.25,17.26,441200.0,17.32,17.32,17.25,17.26,441200.0
2009-11-11 10:55:00,17.26,17.28,17.25,17.27,173400.0,17.26,17.28,17.25,17.27,173400.0
2009-11-11 11:00:00,17.27,17.28,17.27,17.28,47300.0,17.27,17.28,17.27,17.28,47300.0
2009-11-11 11:05:00,17.27,17.28,17.21,17.21,91700.0,17.27,17.28,17.21,17.21,91700.0
2009-11-11 11:10:00,17.21,17.24,17.2,17.21,198100.0,17.21,17.24,17.2,17.21,198100.0
2009-11-11 11:15:00,17.21,17.23,17.17,17.22,269100.0,17.21,17.23,17.17,17.22,269100.0
2009-11-11 11:20:00,17.21,17.27,17.2,17.26,84200.0,17.21,17.27,17.2,17.26,84200.0
2009-11-11 11:25:00,17.26,17.26,17.2,17.25,108300.0,17.26,17.26,17.2,17.25,108300.0
2009-11-11 11:30:00,17.25,17.25,17.2,17.22,86100.0,17.25,17.25,17.2,17.22,86100.0
2009-11-11 11:35:00,17.22,17.25,17.21,17.23,110300.0,17.22,17.25,17.21,17.23,110300.0
2009-11-11 11:40:00,17.23,17.24,17.22,17.22,62800.0,17.23,17.24,17.22,17.22,62800.0
2009-11-11 11:45:00,17.22,17.23,17.21,17.21,82500.0,17.22,17.23,17.21,17.21,82500.0
2009-11-11 11:50:00,17.21,17.21,17.14,17.15,286000.0,17.21,17.21,17.14,17.15,286000.0
2009-11-11 11:55:00,17.15,17.16,17.14,17.14,177000.0,17.15,17.16,17.14,17.14,177000.0
2009-11-11 12:00:00,17.13,17.14,17.11,17.12,89300.0,17.13,17.14,17.11,17.12,89300.0
2009-11-11 12:05:00,17.13,17.15,17.11,17.14,54000.0,17.13,17.15,17.11,17.14,54000.0
2009-11-11 12:10:00,17.14,17.18,17.14,17.16,60600.0,17.14,17.18,17.14,17.16,60600.0
2009-11-11 12:15:00,17.16,17.18,17.14,17.16,110400.0,17.16,17.18,17.14,17.16,110400.0
2009-11-11 12:20:00,17.16,17.17,17.14,17.17,113100.0,17.16,17.17,17.14,17.17,113100.0
2009-11-11 12:25:00,17.17,17.19,17.17,17.19,67000.0,17.17,17.19,17.17,17.19,67000.0
2009-11-11 12:30:00,17.19,17.2,17.18,17.2,110500.0,17.19,17.2,17.18,17.2,110500.0
2009-11-11 12:35:00,17.2,17.21,17.19,17.19,50000.0,17.2,17.21,17.19,17.19,50000.0
2009-11-11 12:40:00,17.19,17.2,17.19,17.2,32800.0,17.19,17.2,17.19,17.2,32800.0
2009-11-11 12:45:00,17.19,17.21,17.19,17.19,49200.0,17.19,17.21,17.19,17.19,49200.0
2009-11-11 12:50:00,17.2,17.21,17.19,17.21,18400.0,17.2,17.21,17.19,17.21,18400.0
2009-11-11 12:55:00,17.21,17.21,17.16,17.16,81600.0,17.21,17.21,17.16,17.16,81600.0
2009-11-11 13:00:00,17.16,17.19,17.15,17.19,23300.0,17.16,17.19,17.15,17.19,23300.0
2009-11-11 13:05:00,17.19,17.22,17.18,17.22,46700.0,17.19,17.22,17.18,17.22,46700.0
2009-11-11 13:10:00,17.22,17.23,17.2,17.23,206000.0,17.22,17.23,17.2,17.23,206000.0
2009-11-11 13:15:00,17.22,17.23,17.21,17.23,67400.0,17.22,17.23,17.21,17.23,67400.0
2009-11-11 13:20:00,17.23,17.25,17.22,17.25,77500.0,17.23,17.25,17.22,17.25,77500.0
2009-11-11 13:25:00,17.25,17.25,17.23,17.23,130400.0,17.25,17.25,17.23,17.23,130400.0
2009-11-11 13:30:00,17.23,17.25,17.23,17.23,73100.0,17.23,17.25,17.23,17.23,73100.0
2009-11-11 13:35:00,17.23,17.25,17.23,17.23,56800.0,17.23,17.25,17.23,17.23,56800.0
2009-11-11 13:40:00,17.23,17.24,17.2,17.2,45600.0,17.23,17.24,17.2,17.2,45600.0
2009-11-11 13:45:00,17.21,17.22,17.18,17.22,72600.0,17.21,17.22,17.18,17.22,72600.0
2009-11-11 13:50:00,17.22,17.23,17.21,17.21,44300.0,17.22,17.23,17.21,17.21,44300.0
2009-11-11 13:55:00,17.22,17.22,17.19,17.21,61200.0,17.22,17.22,17.19,17.21,61200.0
2009-11-11 14:00:00,17.21,17.26,17.21,17.25,95300.0,17.21,17.26,17.21,17.25,95300.0
2009-11-11 14:05:00,17.25,17.27,17.25,17.26,54900.0,17.25,17.27,17.25,17.26,54900.0
2009-11-11 14:10:00,17.27,17.27,17.26,17.27,82900.0,17.27,17.27,17.26,17.27,82900.0
2009-11-11 14:15:00,17.27,17.27,17.24,17.26,100600.0,17.27,17.27,17.24,17.26,100600.0
2009-11-11 14:20:00,17.26,17.26,17.25,17.25,47900.0,17.26,17.26,17.25,17.25,47900.0
2009-11-11 14:25:00,17.26,17.27,17.25,17.26,65800.0,17.26,17.27,17.25,17.26,65800.0
2009-11-11 14:30:00,17.26,17.29,17.26,17.29,40100.0,17.26,17.29,17.26,17.29,40100.0
2009-11-11 14:35:00,17.29,17.29,17.25,17.25,31500.0,17.29,17.29,17.25,17.25,31500.0
2009-11-11 14:40:00,17.25,17.26,17.24,17.24,51400.0,17.25,17.26,17.24,17.24,51400.0
2009-11-11 14:45:00,17.24,17.26,17.24,17.26,14900.0,17.24,17.26,17.24,17.26,14900.0
2009-11-11 14:50:00,17.25,17.27,17.25,17.26,32400.0,17.25,17.27,17.25,17.26,32400.0
2009-11-11 14:55:00,17.25,17.26,17.24,17.25,166700.0,17.25,17.26,17.24,17.25,166700.0
2009-11-11 15:00:00,17.25,17.25,17.24,17.25,20900.0,17.25,17.25,17.24,17.25,20900.0
2009-11-11 15:05:00,17.24,17.25,17.24,17.25,39000.0,17.24,17.25,17.24,17.25,39000.0
2009-11-11 15:10:00,17.25,17.25,17.23,17.24,61800.0,17.25,17.25,17.23,17.24,61800.0
2009-11-11 15:15:00,17.24,17.24,17.23,17.24,63100.0,17.24,17.24,17.23,17.24,63100.0
2009-11-11 15:20:00,17.24,17.24,17.23,17.24,77400.0,17.24,17.24,17.23,17.24,77400.0
2009-11-11 15:25:00,17.24,17.26,17.23,17.26,184100.0,17.24,17.26,17.23,17.26,184100.0
2009-11-11 15:30:00,17.26,17.27,17.25,17.27,31800.0,17.26,17.27,17.25,17.27,31800.0
2009-11-11 15:35:00,17.27,17.28,17.26,17.28,41200.0,17.27,17.28,17.26,17.28,41200.0
2009-11-11 15:40:00,17.27,17.28,17.26,17.26,111700.0,17.27,17.28,17.26,17.26,111700.0
2009-11-11 15:45:00,17.26,17.28,17.25,17.27,118400.0,17.26,17.28,17.25,17.27,118400.0
2009-11-11 15:50:00,17.27,17.28,17.26,17.27,262200.0,17.27,17.28,17.26,17.27,262200.0
2009-11-11 15:55:00,17.26,17.29,17.26,17.29,369000.0,17.26,17.29,17.26,17.29,369000.0
2009-11-12 09:30:00,17.12,17.15,17.1,17.12,518600.0,17.12,17.15,17.1,17.12,518600.0
2009-11-12 09:35:00,17.13,17.14,17.06,17.08,206600.0,17.13,17.14,17.06,17.08,206600.0
2009-11-12 09:40:00,17.07,17.11,17.06,17.09,138600.0,17.07,17.11,17.06,17.09,138600.0
2009-11-12 09:45:00,17.08,17.14,17.08,17.13,247500.0,17.08,17.14,17.08,17.13,247500.0
2009-11-12 09:50:00,17.13,17.17,17.12,17.15,254500.0,17.13,17.17,17.12,17.15,254500.0
2009-11-12 09:55:00,17.15,17.21,17.15,17.2,177000.0,17.15,17.21,17.15,17.2,177000.0
2009-11-12 10:00:00,17.2,17.26,17.2,17.23,256100.0,17.2,17.26,17.2,17.23,256100.0
2009-11-12 10:05:00,17.24,17.25,17.16,17.18,147000.0,17.24,17.25,17.16,17.18,147000.0
2009-11-12 10:10:00,17.19,17.19,17.13,17.15,166400.0,17.19,17.19,17.13,17.15,166400.0
2009-11-12 10:15:00,17.15,17.17,17.09,17.1,278900.0,17.15,17.17,17.09,17.1,278900.0
2009-11-12 10:20:00,17.1,17.13,17.09,17.13,137800.0,17.1,17.13,17.09,17.13,137800.0
2009-11-12 10:25:00,17.13,17.15,17.12,17.13,169600.0,17.13,17.15,17.12,17.13,169600.0
2009-11-12 10:30:00,17.13,17.14,17.1,17.13,149500.0,17.13,17.14,17.1,17.13,149500.0
2009-11-12 10:35:00,17.14,17.16,17.12,17.14,122600.0,17.14,17.16,17.12,17.14,122600.0
2009-11-12 10:40:00,17.14,17.15,17.09,17.13,76400.0,17.14,17.15,17.09,17.13,76400.0
2009-11-12 10:45:00,17.13,17.15,17.13,17.13,80100.0,17.13,17.15,17.13,17.13,80100.0
2009-11-12 10:50:00,17.13,17.17,17.13,17.17,116100.0,17.13,17.17,17.13,17.17,116100.0
2009-11-12 10:55:00,17.17,17.17,17.14,17.16,540700.0,17.17,17.17,17.14,17.16,540700.0
2009-11-12 11:00:00,17.16,17.16,17.11,17.15,612300.0,17.16,17.16,17.11,17.15,612300.0
2009-11-12 11:05:00,17.15,17.16,17.07,17.08,143500.0,17.15,17.16,17.07,17.08,143500.0
2009-11-12 11:10:00,17.08,17.09,16.98,16.98,301300.0,17.08,17.09,16.98,16.98,301300.0
2009-11-12 11:15:00,16.98,17.06,16.97,17.06,128700.0,16.98,17.06,16.97,17.06,128700.0
2009-11-12 11:20:00,17.05,17.06,17.01,17.04,82600.0,17.05,17.06,17.01,17.04,82600.0
2009-11-12 11:25:00,17.03,17.03,16.96,17.0,284900.0,17.03,17.03,16.96,17.0,284900.0
2009-11-12 11:30:00,17.0,17.0,16.95,16.98,273600.0,17.0,17.0,16.95,16.98,273600.0
2009-11-12 11:35:00,16.97,16.98,16.94,16.98,270000.0,16.97,16.98,16.94,16.98,270000.0
2009-11-12 11:40:00,16.98,16.98,16.93,16.97,185800.0,16.98,16.98,16.93,16.97,185800.0
2009-11-12 11:45:00,16.97,17.0,16.96,17.0,156900.0,16.97,17.0,16.96,17.0,156900.0
2009-11-12 11:50:00,16.99,17.02,16.97,17.0,126300.0,16.99,17.02,16.97,17.0,126300.0
2009-11-12 11:55:00,17.0,17.0,16.96,16.98,105700.0,17.0,17.0,16.96,16.98,105700.0
2009-11-12 12:00:00,16.97,17.02,16.96,17.01,110000.0,16.97,17.02,16.96,17.01,110000.0
2009-11-12 12:05:00,17.02,17.03,17.01,17.03,43000.0,17.02,17.03,17.01,17.03,43000.0
2009-11-12 12:10:00,17.03,17.03,17.0,17.03,50400.0,17.03,17.03,17.0,17.03,50400.0
2009-11-12 12:15:00,17.02,17.03,17.01,17.03,45500.0,17.02,17.03,17.01,17.03,45500.0
2009-11-12 12:20:00,17.03,17.04,17.0,17.0,85100.0,17.03,17.04,17.0,17.0,85100.0
2009-11-12 12:25:00,17.0,17.03,17.0,17.03,34600.0,17.0,17.03,17.0,17.03,34600.0
2009-11-12 12:30:00,17.02,17.02,16.98,16.98,123700.0,17.02,17.02,16.98,16.98,123700.0
2009-11-12 12:35:00,16.98,17.0,16.97,17.0,78500.0,16.98,17.0,16.97,17.0,78500.0
2009-11-12 12:40:00,17.0,17.02,16.99,17.01,121700.0,17.0,17.02,16.99,17.01,121700.0
2009-11-12 12:45:00,17.01,17.02,16.97,16.98,149000.0,17.01,17.02,16.97,16.98,149000.0
2009-11-12 12:50:00,16.99,17.0,16.96,16.98,50700.0,16.99,17.0,16.96,16.98,50700.0
2009-11-12 12:55:00,16.98,16.99,16.95,16.99,101700.0,16.98,16.99,16.95,16.99,101700.0
2009-11-12 13:00:00,16.98,16.99,16.92,16.96,311600.0,16.98,16.99,16.92,16.96,311600.0
2009-11-12 13:05:00,16.96,16.96,16.91,16.93,111900.0,16.96,16.96,16.91,16.93,111900.0
2009-11-12 13:10:00,16.93,16.94,16.9,16.92,136700.0,16.93,16.94,16.9,16.92,136700.0
2009-11-12 13:15:00,16.92,16.99,16.91,16.99,63600.0,16.92,16.99,16.91,16.99,63600.0
2009-11-12 13:20:00,16.99,17.0,16.98,16.99,204900.0,16.99,17.0,16.98,16.99,204900.0
2009-11-12 13:25:00,17.0,17.0,16.98,16.98,122100.0,17.0,17.0,16.98,16.98,122100.0
2009-11-12 13:30:00,16.99,16.99,16.97,16.99,44300.0,16.99,16.99,16.97,16.99,44300.0
2009-11-12 13:35:00,16.98,16.99,16.97,16.98,43300.0,16.98,16.99,16.97,16.98,43300.0
2009-11-12 13:40:00,16.99,16.99,16.97,16.97,117300.0,16.99,16.99,16.97,16.97,117300.0
2009-11-12 13:45:00,16.98,17.02,16.98,17.02,93600.0,16.98,17.02,16.98,17.02,93600.0
2009-11-12 13:50:00,17.02,17.03,17.01,17.01,82500.0,17.02,17.03,17.01,17.01,82500.0
2009-11-12 13:55:00,17.02,17.03,17.01,17.03,96500.0,17.02,17.03,17.01,17.03,96500.0
2009-11-12 14:00:00,17.02,17.05,17.02,17.04,81100.0,17.02,17.05,17.02,17.04,81100.0
2009-11-12 14:05:00,17.04,17.08,17.03,17.06,193100.0,17.04,17.08,17.03,17.06,193100.0
2009-11-12 14:10:00,17.06,17.08,17.04,17.08,61700.0,17.06,17.08,17.04,17.08,61700.0
2009-11-12 14:15:00,17.08,17.08,17.04,17.04,86000.0,17.08,17.08,17.04,17.04,86000.0
2009-11-12 14:20:00,17.04,17.06,17.03,17.05,96500.0,17.04,17.06,17.03,17.05,96500.0
2009-11-12 14:25:00,17.05,17.05,17.03,17.04,71200.0,17.05,17.05,17.03,17.04,71200.0
2009-11-12 14:30:00,17.04,17.06,17.04,17.06,50800.0,17.04,17.06,17.04,17.06,50800.0
2009-11-12 14:35:00,17.06,17.06,17.05,17.05,41800.0,17.06,17.06,17.05,17.05,41800.0
2009-11-12 14:40:00,17.05,17.05,17.03,17.03,49600.0,17.05,17.05,17.03,17.03,49600.0
2009-11-12 14:45:00,17.03,17.04,17.03,17.03,10800.0,17.03,17.04,17.03,17.03,10800.0
2009-11-12 14:50:00,17.04,17.04,17.03,17.04,34100.0,17.04,17.04,17.03,17.04,34100.0
2009-11-12 14:55:00,17.04,17.04,17.03,17.04,22200.0,17.04,17.04,17.03,17.04,22200.0
2009-11-12 15:00:00,17.04,17.04,17.01,17.01,45700.0,17.04,17.04,17.01,17.01,45700.0
2009-11-12 15:05:00,17.01,17.01,17.0,17.0,77900.0,17.01,17.01,17.0,17.0,77900.0
2009-11-12 15:10:00,17.0,17.0,16.99,17.0,80300.0,17.0,17.0,16.99,17.0,80300.0
2009-11-12 15:15:00,16.99,17.01,16.99,17.0,80500.0,16.99,17.01,16.99,17.0,80500.0
2009-11-12 15:20:00,17.01,17.01,16.98,16.98,57100.0,17.01,17.01,16.98,16.98,57100.0
2009-11-12 15:25:00,16.98,17.0,16.96,16.97,150800.0,16.98,17.0,16.96,16.97,150800.0
2009-11-12 15:30:00,16.97,17.0,16.96,17.0,405800.0,16.97,17.0,16.96,17.0,405800.0
2009-11-12 15:35:00,17.0,17.0,16.95,16.95,278100.0,17.0,17.0,16.95,16.95,278100.0
2009-11-12 15:40:00,16.95,16.95,16.91,16.92,154900.0,16.95,16.95,16.91,16.92,154900.0
2009-11-12 15:45:00,16.92,16.95,16.91,16.93,204600.0,16.92,16.95,16.91,16.93,204600.0
2009-11-12 15:50:00,16.93,16.94,16.92,16.93,211800.0,16.93,16.94,16.92,16.93,211800.0
2009-11-12 15:55:00,16.93,16.95,16.9,16.91,671400.0,16.93,16.95,16.9,16.91,671400.0
2009-11-13 09:30:00,16.84,16.85,16.78,16.8,923700.0,16.84,16.85,16.78,16.8,923700.0
2009-11-13 09:35:00,16.79,16.8,16.73,16.77,534700.0,16.79,16.8,16.73,16.77,534700.0
2009-11-13 09:40:00,16.77,16.82,16.76,16.81,646000.0,16.77,16.82,16.76,16.81,646000.0
2009-11-13 09:45:00,16.81,16.84,16.8,16.84,272400.0,16.81,16.84,16.8,16.84,272400.0
2009-11-13 09:50:00,16.84,16.86,16.82,16.83,168500.0,16.84,16.86,16.82,16.83,168500.0
2009-11-13 09:55:00,16.84,16.84,16.76,16.78,274700.0,16.84,16.84,16.76,16.78,274700.0
2009-11-13 10:00:00,16.77,16.79,16.75,16.78,170500.0,16.77,16.79,16.75,16.78,170500.0
2009-11-13 10:05:00,16.78,16.81,16.76,16.8,113000.0,16.78,16.81,16.76,16.8,113000.0
2009-11-13 10:10:00,16.81,16.82,16.78,16.8,130400.0,16.81,16.82,16.78,16.8,130400.0
2009-11-13 10:15:00,16.8,16.86,16.8,16.85,151800.0,16.8,16.86,16.8,16.85,151800.0
2009-11-13 10:20:00,16.85,16.89,16.85,16.85,129200.0,16.85,16.89,16.85,16.85,129200.0
2009-11-13 10:25:00,16.85,16.87,16.84,16.86,53300.0,16.85,16.87,16.84,16.86,53300.0
2009-11-13 10:30:00,16.85,16.87,16.83,16.85,50300.0,16.85,16.87,16.83,16.85,50300.0
2009-11-13 10:35:00,16.84,16.89,16.84,16.88,156600.0,16.84,16.89,16.84,16.88,156600.0
2009-11-13 10:40:00,16.88,16.93,16.87,16.92,233400.0,16.88,16.93,16.87,16.92,233400.0
2009-11-13 10:45:00,16.92,16.95,16.91,16.91,144200.0,16.92,16.95,16.91,16.91,144200.0
2009-11-13 10:50:00,16.92,16.97,16.91,16.97,185800.0,16.92,16.97,16.91,16.97,185800.0
2009-11-13 10:55:00,16.96,17.03,16.94,17.0,252400.0,16.96,17.03,16.94,17.0,252400.0
2009-11-13 11:00:00,17.01,17.04,16.99,17.02,156100.0,17.01,17.04,16.99,17.02,156100.0
2009-11-13 11:05:00,17.03,17.03,16.99,17.0,72100.0,17.03,17.03,16.99,17.0,72100.0
2009-11-13 11:10:00,17.0,17.01,16.99,17.0,29600.0,17.0,17.01,16.99,17.0,29600.0
2009-11-13 11:15:00,16.99,17.02,16.99,17.0,53300.0,16.99,17.02,16.99,17.0,53300.0
2009-11-13 11:20:00,17.0,17.06,16.99,17.03,65000.0,17.0,17.06,16.99,17.03,65000.0
2009-11-13 11:25:00,17.02,17.06,17.02,17.05,97400.0,17.02,17.06,17.02,17.05,97400.0
2009-11-13 11:30:00,17.04,17.1,17.04,17.1,65500.0,17.04,17.1,17.04,17.1,65500.0
2009-11-13 11:35:00,17.09,17.12,17.08,17.12,151300.0,17.09,17.12,17.08,17.12,151300.0
2009-11-13 11:40:00,17.11,17.12,17.07,17.07,156300.0,17.11,17.12,17.07,17.07,156300.0
2009-11-13 11:45:00,17.08,17.08,17.05,17.07,32000.0,17.08,17.08,17.05,17.07,32000.0
2009-11-13 11:50:00,17.07,17.09,17.06,17.07,120300.0,17.07,17.09,17.06,17.07,120300.0
2009-11-13 11:55:00,17.07,17.09,17.06,17.06,91400.0,17.07,17.09,17.06,17.06,91400.0
2009-11-13 12:00:00,17.07,17.15,17.06,17.14,50800.0,17.07,17.15,17.06,17.14,50800.0
2009-11-13 12:05:00,17.14,17.14,17.11,17.12,174200.0,17.14,17.14,17.11,17.12,174200.0
2009-11-13 12:10:00,17.12,17.14,17.08,17.11,235600.0,17.12,17.14,17.08,17.11,235600.0
2009-11-13 12:15:00,17.1,17.14,17.1,17.13,40900.0,17.1,17.14,17.1,17.13,40900.0
2009-11-13 12:20:00,17.13,17.14,17.11,17.12,57000.0,17.13,17.14,17.11,17.12,57000.0
2009-11-13 12:25:00,17.13,17.13,17.12,17.12,28900.0,17.13,17.13,17.12,17.12,28900.0
2009-11-13 12:30:00,17.12,17.12,17.1,17.11,34500.0,17.12,17.12,17.1,17.11,34500.0
2009-11-13 12:35:00,17.11,17.12,17.09,17.11,42500.0,17.11,17.12,17.09,17.11,42500.0
2009-11-13 12:40:00,17.11,17.12,17.1,17.11,21900.0,17.11,17.12,17.1,17.11,21900.0
2009-11-13 12:45:00,17.1,17.12,17.09,17.09,32000.0,17.1,17.12,17.09,17.09,32000.0
2009-11-13 12:50:00,17.09,17.11,17.09,17.09,21800.0,17.09,17.11,17.09,17.09,21800.0
2009-11-13 12:55:00,17.1,17.1,17.09,17.09,17300.0,17.1,17.1,17.09,17.09,17300.0
2009-11-13 13:00:00,17.1,17.1,17.06,17.07,47600.0,17.1,17.1,17.06,17.07,47600.0
2009-11-13 13:05:00,17.06,17.07,17.05,17.06,43100.0,17.06,17.07,17.05,17.06,43100.0
2009-11-13 13:10:00,17.06,17.08,17.04,17.05,31000.0,17.06,17.08,17.04,17.05,31000.0
2009-11-13 13:15:00,17.05,17.05,17.03,17.04,38200.0,17.05,17.05,17.03,17.04,38200.0
2009-11-13 13:20:00,17.04,17.09,17.04,17.08,86500.0,17.04,17.09,17.04,17.08,86500.0
2009-11-13 13:25:00,17.08,17.09,17.08,17.08,14800.0,17.08,17.09,17.08,17.08,14800.0
2009-11-13 13:30:00,17.09,17.09,17.08,17.09,35100.0,17.09,17.09,17.08,17.09,35100.0
2009-11-13 13:35:00,17.1,17.11,17.08,17.08,52500.0,17.1,17.11,17.08,17.08,52500.0
2009-11-13 13:40:00,17.07,17.09,17.07,17.08,69200.0,17.07,17.09,17.07,17.08,69200.0
2009-11-13 13:45:00,17.08,17.11,17.08,17.09,23600.0,17.08,17.11,17.08,17.09,23600.0
2009-11-13 13:50:00,17.09,17.11,17.09,17.1,33600.0,17.09,17.11,17.09,17.1,33600.0
2009-11-13 13:55:00,17.09,17.11,17.07,17.08,66000.0,17.09,17.11,17.07,17.08,66000.0
2009-11-13 14:00:00,17.08,17.1,17.08,17.1,27700.0,17.08,17.1,17.08,17.1,27700.0
2009-11-13 14:05:00,17.1,17.1,17.09,17.1,32800.0,17.1,17.1,17.09,17.1,32800.0
2009-11-13 14:10:00,17.1,17.1,17.08,17.09,11600.0,17.1,17.1,17.08,17.09,11600.0
2009-11-13 14:15:00,17.1,17.1,17.08,17.09,29800.0,17.1,17.1,17.08,17.09,29800.0
2009-11-13 14:20:00,17.09,17.09,17.07,17.09,49100.0,17.09,17.09,17.07,17.09,49100.0
2009-11-13 14:25:00,17.09,17.1,17.07,17.07,74600.0,17.09,17.1,17.07,17.07,74600.0
2009-11-13 14:30:00,17.08,17.08,17.06,17.07,25300.0,17.08,17.08,17.06,17.07,25300.0
2009-11-13 14:35:00,17.07,17.07,17.05,17.05,30900.0,17.07,17.07,17.05,17.05,30900.0
2009-11-13 14:40:00,17.05,17.06,17.04,17.05,21300.0,17.05,17.06,17.04,17.05,21300.0
2009-11-13 14:45:00,17.05,17.06,17.04,17.06,35800.0,17.05,17.06,17.04,17.06,35800.0
2009-11-13 14:50:00,17.05,17.06,17.04,17.06,52800.0,17.05,17.06,17.04,17.06,52800.0
2009-11-13 14:55:00,17.05,17.06,17.04,17.05,22600.0,17.05,17.06,17.04,17.05,22600.0
2009-11-13 15:00:00,17.05,17.07,17.04,17.06,44500.0,17.05,17.07,17.04,17.06,44500.0
2009-11-13 15:05:00,17.07,17.09,17.06,17.09,38300.0,17.07,17.09,17.06,17.09,38300.0
2009-11-13 15:10:00,17.09,17.1,17.07,17.08,33300.0,17.09,17.1,17.07,17.08,33300.0
2009-11-13 15:15:00,17.09,17.1,17.08,17.1,49200.0,17.09,17.1,17.08,17.1,49200.0
2009-11-13 15:20:00,17.1,17.1,17.09,17.09,46700.0,17.1,17.1,17.09,17.09,46700.0
2009-11-13 15:25:00,17.1,17.12,17.09,17.12,23500.0,17.1,17.12,17.09,17.12,23500.0
2009-11-13 15:30:00,17.11,17.12,17.1,17.11,46800.0,17.11,17.12,17.1,17.11,46800.0
2009-11-13 15:35:00,17.11,17.12,17.1,17.12,44900.0,17.11,17.12,17.1,17.12,44900.0
2009-11-13 15:40:00,17.12,17.12,17.11,17.11,79000.0,17.12,17.12,17.11,17.11,79000.0
2009-11-13 15:45:00,17.11,17.12,17.1,17.12,93100.0,17.11,17.12,17.1,17.12,93100.0
2009-11-13 15:50:00,17.12,17.13,17.11,17.13,284800.0,17.12,17.13,17.11,17.13,284800.0
2009-11-13 15:55:00,17.13,17.16,17.13,17.15,359900.0,17.13,17.16,17.13,17.15,359900.0
2009-11-16 09:30:00,17.55,17.56,17.54,17.54,681800.0,17.55,17.56,17.54,17.54,681800.0
2009-11-16 09:35:00,17.54,17.56,17.53,17.55,234200.0,17.54,17.56,17.53,17.55,234200.0
2009-11-16 09:40:00,17.55,17.59,17.54,17.59,248100.0,17.55,17.59,17.54,17.59,248100.0
2009-11-16 09:45:00,17.59,17.6,17.55,17.57,233800.0,17.59,17.6,17.55,17.57,233800.0
2009-11-16 09:50:00,17.58,17.59,17.57,17.59,121000.0,17.58,17.59,17.57,17.59,121000.0
2009-11-16 09:55:00,17.59,17.6,17.57,17.59,242200.0,17.59,17.6,17.57,17.59,242200.0
2009-11-16 10:00:00,17.59,17.67,17.58,17.67,435400.0,17.59,17.67,17.58,17.67,435400.0
2009-11-16 10:05:00,17.67,17.77,17.67,17.76,607300.0,17.67,17.77,17.67,17.76,607300.0
2009-11-16 10:10:00,17.76,17.96,17.76,17.86,1553000.0,17.76,17.96,17.76,17.86,1553000.0
2009-11-16 10:15:00,17.87,17.93,17.85,17.92,478800.0,17.87,17.93,17.85,17.92,478800.0
2009-11-16 10:20:00,17.93,17.95,17.87,17.88,806200.0,17.93,17.95,17.87,17.88,806200.0
2009-11-16 10:25:00,17.89,17.91,17.87,17.88,266500.0,17.89,17.91,17.87,17.88,266500.0
2009-11-16 10:30:00,17.87,17.92,17.87,17.88,310900.0,17.87,17.92,17.87,17.88,310900.0
2009-11-16 10:35:00,17.88,17.96,17.87,17.96,442500.0,17.88,17.96,17.87,17.96,442500.0
2009-11-16 10:40:00,17.95,18.02,17.92,17.93,630800.0,17.95,18.02,17.92,17.93,630800.0
2009-11-16 10:45:00,17.93,17.95,17.91,17.95,133400.0,17.93,17.95,17.91,17.95,133400.0
2009-11-16 10:50:00,17.94,17.97,17.91,17.94,476500.0,17.94,17.97,17.91,17.94,476500.0
2009-11-16 10:55:00,17.94,17.96,17.92,17.93,238900.0,17.94,17.96,17.92,17.93,238900.0
2009-11-16 11:00:00,17.92,17.94,17.91,17.93,221500.0,17.92,17.94,17.91,17.93,221500.0
2009-11-16 11:05:00,17.93,17.95,17.86,17.87,258800.0,17.93,17.95,17.86,17.87,258800.0
2009-11-16 11:10:00,17.86,17.89,17.85,17.89,247100.0,17.86,17.89,17.85,17.89,247100.0
2009-11-16 11:15:00,17.88,17.91,17.88,17.89,115900.0,17.88,17.91,17.88,17.89,115900.0
2009-11-16 11:20:00,17.88,17.92,17.88,17.91,83900.0,17.88,17.92,17.88,17.91,83900.0
2009-11-16 11:25:00,17.9,17.96,17.89,17.93,225400.0,17.9,17.96,17.89,17.93,225400.0
2009-11-16 11:30:00,17.94,17.97,17.92,17.96,101600.0,17.94,17.97,17.92,17.96,101600.0
2009-11-16 11:35:00,17.96,18.03,17.94,17.95,645700.0,17.96,18.03,17.94,17.95,645700.0
2009-11-16 11:40:00,17.94,17.96,17.92,17.96,255400.0,17.94,17.96,17.92,17.96,255400.0
2009-11-16 11:45:00,17.96,17.96,17.92,17.95,82900.0,17.96,17.96,17.92,17.95,82900.0
2009-11-16 11:50:00,17.95,17.98,17.94,17.95,212800.0,17.95,17.98,17.94,17.95,212800.0
2009-11-16 11:55:00,17.96,17.98,17.95,17.98,141200.0,17.96,17.98,17.95,17.98,141200.0
2009-11-16 12:00:00,17.98,17.99,17.96,17.98,154300.0,17.98,17.99,17.96,17.98,154300.0
2009-11-16 12:05:00,17.97,17.98,17.94,17.94,113800.0,17.97,17.98,17.94,17.94,113800.0
2009-11-16 12:10:00,17.95,17.97,17.94,17.96,100800.0,17.95,17.97,17.94,17.96,100800.0
2009-11-16 12:15:00,17.97,17.97,17.84,17.88,582800.0,17.97,17.97,17.84,17.88,582800.0
2009-11-16 12:20:00,17.89,17.91,17.75,17.78,816400.0,17.89,17.91,17.75,17.78,816400.0
2009-11-16 12:25:00,17.78,17.84,17.76,17.82,378500.0,17.78,17.84,17.76,17.82,378500.0
2009-11-16 12:30:00,17.8,17.87,17.8,17.86,256600.0,17.8,17.87,17.8,17.86,256600.0
2009-11-16 12:35:00,17.87,17.92,17.86,17.9,283200.0,17.87,17.92,17.86,17.9,283200.0
2009-11-16 12:40:00,17.9,17.92,17.87,17.91,186100.0,17.9,17.92,17.87,17.91,186100.0
2009-11-16 12:45:00,17.9,17.94,17.89,17.93,82400.0,17.9,17.94,17.89,17.93,82400.0
2009-11-16 12:50:00,17.93,17.96,17.91,17.93,126000.0,17.93,17.96,17.91,17.93,126000.0
2009-11-16 12:55:00,17.94,17.97,17.93,17.93,124700.0,17.94,17.97,17.93,17.93,124700.0
2009-11-16 13:00:00,17.94,17.95,17.92,17.95,136800.0,17.94,17.95,17.92,17.95,136800.0
2009-11-16 13:05:00,17.94,18.01,17.93,18.0,353000.0,17.94,18.01,17.93,18.0,353000.0
2009-11-16 13:10:00,18.0,18.07,17.98,17.98,274000.0,18.0,18.07,17.98,17.98,274000.0
2009-11-16 13:15:00,17.98,18.0,17.97,17.98,125400.0,17.98,18.0,17.97,17.98,125400.0
2009-11-16 13:20:00,17.99,18.08,17.99,18.08,157300.0,17.99,18.08,17.99,18.08,157300.0
2009-11-16 13:25:00,18.08,18.09,18.05,18.08,231000.0,18.08,18.09,18.05,18.08,231000.0
2009-11-16 13:30:00,18.07,18.08,18.05,18.06,179300.0,18.07,18.08,18.05,18.06,179300.0
2009-11-16 13:35:00,18.05,18.06,18.04,18.05,93000.0,18.05,18.06,18.04,18.05,93000.0
2009-11-16 13:40:00,18.04,18.07,18.04,18.07,67800.0,18.04,18.07,18.04,18.07,67800.0
2009-11-16 13:45:00,18.07,18.1,18.04,18.04,185100.0,18.07,18.1,18.04,18.04,185100.0
2009-11-16 13:50:00,18.04,18.08,18.03,18.08,228200.0,18.04,18.08,18.03,18.08,228200.0
2009-11-16 13:55:00,18.08,18.08,18.06,18.07,114300.0,18.08,18.08,18.06,18.07,114300.0
2009-11-16 14:00:00,18.07,18.11,18.07,18.11,178600.0,18.07,18.11,18.07,18.11,178600.0
2009-11-16 14:05:00,18.11,18.13,18.09,18.11,192300.0,18.11,18.13,18.09,18.11,192300.0
2009-11-16 14:10:00,18.11,18.13,18.1,18.11,172400.0,18.11,18.13,18.1,18.11,172400.0
2009-11-16 14:15:00,18.11,18.12,18.07,18.08,205400.0,18.11,18.12,18.07,18.08,205400.0
2009-11-16 14:20:00,18.08,18.11,18.08,18.1,82000.0,18.08,18.11,18.08,18.1,82000.0
2009-11-16 14:25:00,18.1,18.11,18.1,18.11,60300.0,18.1,18.11,18.1,18.11,60300.0
2009-11-16 14:30:00,18.11,18.12,18.1,18.11,117700.0,18.11,18.12,18.1,18.11,117700.0
2009-11-16 14:35:00,18.1,18.11,18.09,18.1,75200.0,18.1,18.11,18.09,18.1,75200.0
2009-11-16 14:40:00,18.09,18.1,18.09,18.1,51200.0,18.09,18.1,18.09,18.1,51200.0
2009-11-16 14:45:00,18.1,18.11,18.1,18.11,96400.0,18.1,18.11,18.1,18.11,96400.0
2009-11-16 14:50:00,18.1,18.11,18.07,18.07,114900.0,18.1,18.11,18.07,18.07,114900.0
2009-11-16 14:55:00,18.08,18.08,18.06,18.06,106800.0,18.08,18.08,18.06,18.06,106800.0
2009-11-16 15:00:00,18.07,18.07,18.06,18.06,66200.0,18.07,18.07,18.06,18.06,66200.0
2009-11-16 15:05:00,18.06,18.07,18.06,18.06,60000.0,18.06,18.07,18.06,18.06,60000.0
2009-11-16 15:10:00,18.06,18.06,18.04,18.05,164100.0,18.06,18.06,18.04,18.05,164100.0
2009-11-16 15:15:00,18.04,18.05,18.03,18.03,208300.0,18.04,18.05,18.03,18.03,208300.0
2009-11-16 15:20:00,18.04,18.05,18.01,18.01,185300.0,18.04,18.05,18.01,18.01,185300.0
2009-11-16 15:25:00,18.01,18.03,17.99,17.99,274800.0,18.01,18.03,17.99,17.99,274800.0
2009-11-16 15:30:00,18.0,18.01,17.99,18.0,156600.0,18.0,18.01,17.99,18.0,156600.0
2009-11-16 15:35:00,18.0,18.01,17.99,18.01,113900.0,18.0,18.01,17.99,18.01,113900.0
2009-11-16 15:40:00,18.01,18.02,18.0,18.0,169500.0,18.01,18.02,18.0,18.0,169500.0
2009-11-16 15:45:00,18.01,18.01,18.0,18.01,156500.0,18.01,18.01,18.0,18.01,156500.0
2009-11-16 15:50:00,18.0,18.02,18.0,18.02,326400.0,18.0,18.02,18.0,18.02,326400.0
2009-11-16 15:55:00,18.01,18.03,18.01,18.02,361500.0,18.01,18.03,18.01,18.02,361500.0
2009-11-17 09:30:00,17.95,17.96,17.9,17.92,621200.0,17.95,17.96,17.9,17.92,621200.0
2009-11-17 09:35:00,17.93,17.95,17.91,17.93,168700.0,17.93,17.95,17.91,17.93,168700.0
2009-11-17 09:40:00,17.93,18.0,17.93,17.97,212800.0,17.93,18.0,17.93,17.97,212800.0
2009-11-17 09:45:00,17.97,17.99,17.95,17.96,210500.0,17.97,17.99,17.95,17.96,210500.0
2009-11-17 09:50:00,17.96,18.03,17.95,18.0,215900.0,17.96,18.03,17.95,18.0,215900.0
2009-11-17 09:55:00,18.0,18.0,17.96,17.96,157200.0,18.0,18.0,17.96,17.96,157200.0
2009-11-17 10:00:00,17.96,18.01,17.96,17.96,141800.0,17.96,18.01,17.96,17.96,141800.0
2009-11-17 10:05:00,17.97,17.99,17.95,17.96,119600.0,17.97,17.99,17.95,17.96,119600.0
2009-11-17 10:10:00,17.96,17.99,17.96,17.97,86200.0,17.96,17.99,17.96,17.97,86200.0
2009-11-17 10:15:00,17.96,18.0,17.96,18.0,117600.0,17.96,18.0,17.96,18.0,117600.0
2009-11-17 10:20:00,18.0,18.0,17.98,17.98,119600.0,18.0,18.0,17.98,17.98,119600.0
2009-11-17 10:25:00,17.99,18.0,17.97,18.0,84400.0,17.99,18.0,17.97,18.0,84400.0
2009-11-17 10:30:00,17.99,18.0,17.95,17.98,159500.0,17.99,18.0,17.95,17.98,159500.0
2009-11-17 10:35:00,17.97,17.99,17.9,17.9,229600.0,17.97,17.99,17.9,17.9,229600.0
2009-11-17 10:40:00,17.9,17.92,17.88,17.9,165500.0,17.9,17.92,17.88,17.9,165500.0
2009-11-17 10:45:00,17.89,17.93,17.89,17.92,99800.0,17.89,17.93,17.89,17.92,99800.0
2009-11-17 10:50:00,17.91,17.96,17.89,17.96,111600.0,17.91,17.96,17.89,17.96,111600.0
2009-11-17 10:55:00,17.96,18.0,17.96,18.0,96800.0,17.96,18.0,17.96,18.0,96800.0
2009-11-17 11:00:00,18.0,18.01,17.97,17.98,147000.0,18.0,18.01,17.97,17.98,147000.0
2009-11-17 11:05:00,17.98,17.99,17.93,17.99,84900.0,17.98,17.99,17.93,17.99,84900.0
2009-11-17 11:10:00,17.99,17.99,17.93,17.97,110000.0,17.99,17.99,17.93,17.97,110000.0
2009-11-17 11:15:00,17.97,17.99,17.94,17.95,123800.0,17.97,17.99,17.94,17.95,123800.0
2009-11-17 11:20:00,17.95,17.98,17.94,17.97,40200.0,17.95,17.98,17.94,17.97,40200.0
2009-11-17 11:25:00,17.97,18.02,17.96,18.02,144100.0,17.97,18.02,17.96,18.02,144100.0
2009-11-17 11:30:00,18.02,18.06,18.02,18.03,150900.0,18.02,18.06,18.02,18.03,150900.0
2009-11-17 11:35:00,18.02,18.1,18.02,18.09,147400.0,18.02,18.1,18.02,18.09,147400.0
2009-11-17 11:40:00,18.09,18.09,18.05,18.05,73900.0,18.09,18.09,18.05,18.05,73900.0
2009-11-17 11:45:00,18.04,18.06,18.0,18.02,167000.0,18.04,18.06,18.0,18.02,167000.0
2009-11-17 11:50:00,18.02,18.04,18.0,18.03,156200.0,18.02,18.04,18.0,18.03,156200.0
2009-11-17 11:55:00,18.03,18.04,18.02,18.03,81200.0,18.03,18.04,18.02,18.03,81200.0
2009-11-17 12:00:00,18.03,18.05,18.01,18.05,87000.0,18.03,18.05,18.01,18.05,87000.0
2009-11-17 12:05:00,18.05,18.09,18.04,18.06,156800.0,18.05,18.09,18.04,18.06,156800.0
2009-11-17 12:10:00,18.07,18.11,18.07,18.11,151800.0,18.07,18.11,18.07,18.11,151800.0
2009-11-17 12:15:00,18.11,18.11,18.04,18.06,151200.0,18.11,18.11,18.04,18.06,151200.0
2009-11-17 12:20:00,18.05,18.1,18.03,18.08,153000.0,18.05,18.1,18.03,18.08,153000.0
2009-11-17 12:25:00,18.08,18.08,18.04,18.06,79700.0,18.08,18.08,18.04,18.06,79700.0
2009-11-17 12:30:00,18.06,18.09,18.05,18.09,135800.0,18.06,18.09,18.05,18.09,135800.0
2009-11-17 12:35:00,18.09,18.09,18.06,18.07,125700.0,18.09,18.09,18.06,18.07,125700.0
2009-11-17 12:40:00,18.07,18.07,18.04,18.06,112200.0,18.07,18.07,18.04,18.06,112200.0
2009-11-17 12:45:00,18.07,18.08,18.05,18.06,104400.0,18.07,18.08,18.05,18.06,104400.0
2009-11-17 12:50:00,18.06,18.06,18.04,18.05,76000.0,18.06,18.06,18.04,18.05,76000.0
2009-11-17 12:55:00,18.06,18.07,18.05,18.07,76700.0,18.06,18.07,18.05,18.07,76700.0
2009-11-17 13:00:00,18.06,18.08,18.05,18.05,107100.0,18.06,18.08,18.05,18.05,107100.0
2009-11-17 13:05:00,18.05,18.06,18.0,18.04,169600.0,18.05,18.06,18.0,18.04,169600.0
2009-11-17 13:10:00,18.03,18.04,18.01,18.03,41100.0,18.03,18.04,18.01,18.03,41100.0
2009-11-17 13:15:00,18.03,18.05,18.02,18.05,65000.0,18.03,18.05,18.02,18.05,65000.0
2009-11-17 13:20:00,18.05,18.09,18.05,18.08,157800.0,18.05,18.09,18.05,18.08,157800.0
2009-11-17 13:25:00,18.07,18.08,18.05,18.07,93200.0,18.07,18.08,18.05,18.07,93200.0
2009-11-17 13:30:00,18.07,18.07,18.05,18.06,73600.0,18.07,18.07,18.05,18.06,73600.0
2009-11-17 13:35:00,18.06,18.08,18.06,18.08,62100.0,18.06,18.08,18.06,18.08,62100.0
2009-11-17 13:40:00,18.08,18.1,18.08,18.1,70500.0,18.08,18.1,18.08,18.1,70500.0
2009-11-17 13:45:00,18.1,18.12,18.09,18.12,58500.0,18.1,18.12,18.09,18.12,58500.0
2009-11-17 13:50:00,18.12,18.12,18.1,18.12,98100.0,18.12,18.12,18.1,18.12,98100.0
2009-11-17 13:55:00,18.12,18.12,18.08,18.09,66300.0,18.12,18.12,18.08,18.09,66300.0
2009-11-17 14:00:00,18.09,18.1,18.08,18.08,73800.0,18.09,18.1,18.08,18.08,73800.0
2009-11-17 14:05:00,18.08,18.1,18.08,18.09,60900.0,18.08,18.1,18.08,18.09,60900.0
2009-11-17 14:10:00,18.09,18.1,18.08,18.08,42900.0,18.09,18.1,18.08,18.08,42900.0
2009-11-17 14:15:00,18.09,18.1,18.08,18.1,35300.0,18.09,18.1,18.08,18.1,35300.0
2009-11-17 14:20:00,18.1,18.11,18.09,18.1,89500.0,18.1,18.11,18.09,18.1,89500.0
2009-11-17 14:25:00,18.1,18.11,18.09,18.1,120100.0,18.1,18.11,18.09,18.1,120100.0
2009-11-17 14:30:00,18.09,18.1,18.09,18.1,31500.0,18.09,18.1,18.09,18.1,31500.0
2009-11-17 14:35:00,18.1,18.1,18.09,18.1,32500.0,18.1,18.1,18.09,18.1,32500.0
2009-11-17 14:40:00,18.1,18.11,18.09,18.1,96900.0,18.1,18.11,18.09,18.1,96900.0
2009-11-17 14:45:00,18.1,18.1,18.07,18.07,121000.0,18.1,18.1,18.07,18.07,121000.0
2009-11-17 14:50:00,18.07,18.08,18.05,18.05,86900.0,18.07,18.08,18.05,18.05,86900.0
2009-11-17 14:55:00,18.06,18.06,18.03,18.04,131800.0,18.06,18.06,18.03,18.04,131800.0
2009-11-17 15:00:00,18.03,18.06,18.03,18.06,97000.0,18.03,18.06,18.03,18.06,97000.0
2009-11-17 15:05:00,18.05,18.06,18.04,18.04,71600.0,18.05,18.06,18.04,18.04,71600.0
2009-11-17 15:10:00,18.05,18.05,18.03,18.05,20700.0,18.05,18.05,18.03,18.05,20700.0
2009-11-17 15:15:00,18.04,18.06,18.04,18.06,56200.0,18.04,18.06,18.04,18.06,56200.0
2009-11-17 15:20:00,18.06,18.09,18.06,18.09,122900.0,18.06,18.09,18.06,18.09,122900.0
2009-11-17 15:25:00,18.08,18.09,18.08,18.09,58900.0,18.08,18.09,18.08,18.09,58900.0
2009-11-17 15:30:00,18.09,18.11,18.08,18.1,102000.0,18.09,18.11,18.08,18.1,102000.0
2009-11-17 15:35:00,18.1,18.11,18.08,18.11,166300.0,18.1,18.11,18.08,18.11,166300.0
2009-11-17 15:40:00,18.1,18.11,18.09,18.11,116000.0,18.1,18.11,18.09,18.11,116000.0
2009-11-17 15:45:00,18.1,18.11,18.09,18.11,80500.0,18.1,18.11,18.09,18.11,80500.0
2009-11-17 15:50:00,18.1,18.12,18.06,18.12,371000.0,18.1,18.12,18.06,18.12,371000.0
2009-11-17 15:55:00,18.12,18.13,18.11,18.13,376100.0,18.12,18.13,18.11,18.13,376100.0
2009-11-18 09:30:00,18.45,18.47,18.39,18.42,1100100.0,18.45,18.47,18.39,18.42,1100100.0
2009-11-18 09:35:00,18.4,18.43,18.39,18.42,216100.0,18.4,18.43,18.39,18.42,216100.0
2009-11-18 09:40:00,18.41,18.51,18.39,18.51,357600.0,18.41,18.51,18.39,18.51,357600.0
2009-11-18 09:45:00,18.5,18.52,18.46,18.47,915200.0,18.5,18.52,18.46,18.47,915200.0
2009-11-18 09:50:00,18.47,18.47,18.4,18.45,742700.0,18.47,18.47,18.4,18.45,742700.0
2009-11-18 09:55:00,18.45,18.46,18.4,18.41,319500.0,18.45,18.46,18.4,18.41,319500.0
2009-11-18 10:00:00,18.42,18.42,18.36,18.37,444500.0,18.42,18.42,18.36,18.37,444500.0
2009-11-18 10:05:00,18.36,18.41,18.36,18.39,714500.0,18.36,18.41,18.36,18.39,714500.0
2009-11-18 10:10:00,18.39,18.39,18.32,18.32,212600.0,18.39,18.39,18.32,18.32,212600.0
2009-11-18 10:15:00,18.32,18.37,18.32,18.35,259700.0,18.32,18.37,18.32,18.35,259700.0
2009-11-18 10:20:00,18.34,18.38,18.33,18.37,176100.0,18.34,18.38,18.33,18.37,176100.0
2009-11-18 10:25:00,18.37,18.43,18.37,18.39,218000.0,18.37,18.43,18.37,18.39,218000.0
2009-11-18 10:30:00,18.39,18.42,18.35,18.39,201400.0,18.39,18.42,18.35,18.39,201400.0
2009-11-18 10:35:00,18.39,18.41,18.37,18.38,184500.0,18.39,18.41,18.37,18.38,184500.0
2009-11-18 10:40:00,18.38,18.42,18.38,18.42,142100.0,18.38,18.42,18.38,18.42,142100.0
2009-11-18 10:45:00,18.41,18.43,18.39,18.41,187300.0,18.41,18.43,18.39,18.41,187300.0
2009-11-18 10:50:00,18.41,18.41,18.36,18.39,118200.0,18.41,18.41,18.36,18.39,118200.0
2009-11-18 10:55:00,18.39,18.39,18.34,18.37,147900.0,18.39,18.39,18.34,18.37,147900.0
2009-11-18 11:00:00,18.38,18.44,18.37,18.4,215200.0,18.38,18.44,18.37,18.4,215200.0
2009-11-18 11:05:00,18.4,18.41,18.37,18.41,92500.0,18.4,18.41,18.37,18.41,92500.0
2009-11-18 11:10:00,18.41,18.41,18.35,18.38,200600.0,18.41,18.41,18.35,18.38,200600.0
2009-11-18 11:15:00,18.38,18.42,18.38,18.4,186600.0,18.38,18.42,18.38,18.4,186600.0
2009-11-18 11:20:00,18.39,18.42,18.39,18.41,49900.0,18.39,18.42,18.39,18.41,49900.0
2009-11-18 11:25:00,18.41,18.42,18.4,18.4,48300.0,18.41,18.42,18.4,18.4,48300.0
2009-11-18 11:30:00,18.4,18.41,18.36,18.37,104800.0,18.4,18.41,18.36,18.37,104800.0
2009-11-18 11:35:00,18.37,18.38,18.35,18.36,155900.0,18.37,18.38,18.35,18.36,155900.0
2009-11-18 11:40:00,18.36,18.37,18.35,18.35,120300.0,18.36,18.37,18.35,18.35,120300.0
2009-11-18 11:45:00,18.36,18.39,18.35,18.37,105000.0,18.36,18.39,18.35,18.37,105000.0
2009-11-18 11:50:00,18.37,18.38,18.36,18.36,80700.0,18.37,18.38,18.36,18.36,80700.0
2009-11-18 11:55:00,18.37,18.41,18.37,18.41,94100.0,18.37,18.41,18.37,18.41,94100.0
2009-11-18 12:00:00,18.41,18.42,18.4,18.42,63600.0,18.41,18.42,18.4,18.42,63600.0
2009-11-18 12:05:00,18.41,18.42,18.4,18.42,109400.0,18.41,18.42,18.4,18.42,109400.0
2009-11-18 12:10:00,18.42,18.43,18.39,18.39,153200.0,18.42,18.43,18.39,18.39,153200.0
2009-11-18 12:15:00,18.39,18.39,18.33,18.34,151200.0,18.39,18.39,18.33,18.34,151200.0
2009-11-18 12:20:00,18.34,18.37,18.32,18.33,89000.0,18.34,18.37,18.32,18.33,89000.0
2009-11-18 12:25:00,18.33,18.33,18.26,18.3,222300.0,18.33,18.33,18.26,18.3,222300.0
2009-11-18 12:30:00,18.3,18.3,18.25,18.26,187900.0,18.3,18.3,18.25,18.26,187900.0
2009-11-18 12:35:00,18.26,18.28,18.22,18.23,300500.0,18.26,18.28,18.22,18.23,300500.0
2009-11-18 12:40:00,18.22,18.38,18.22,18.26,714100.0,18.22,18.38,18.22,18.26,714100.0
2009-11-18 12:45:00,18.26,18.28,18.25,18.26,122700.0,18.26,18.28,18.25,18.26,122700.0
2009-11-18 12:50:00,18.26,18.26,18.23,18.23,98400.0,18.26,18.26,18.23,18.23,98400.0
2009-11-18 12:55:00,18.24,18.24,18.18,18.2,148800.0,18.24,18.24,18.18,18.2,148800.0
2009-11-18 13:00:00,18.2,18.38,18.13,18.14,724700.0,18.2,18.38,18.13,18.14,724700.0
2009-11-18 13:05:00,18.14,18.16,18.13,18.14,471900.0,18.14,18.16,18.13,18.14,471900.0
2009-11-18 13:10:00,18.13,18.18,18.13,18.15,300600.0,18.13,18.18,18.13,18.15,300600.0
2009-11-18 13:15:00,18.14,18.16,18.09,18.09,221600.0,18.14,18.16,18.09,18.09,221600.0
2009-11-18 13:20:00,18.09,18.11,18.07,18.08,148200.0,18.09,18.11,18.07,18.08,148200.0
2009-11-18 13:25:00,18.08,18.11,18.08,18.11,103000.0,18.08,18.11,18.08,18.11,103000.0
2009-11-18 13:30:00,18.11,18.15,18.11,18.13,174400.0,18.11,18.15,18.11,18.13,174400.0
2009-11-18 13:35:00,18.14,18.16,18.13,18.16,45600.0,18.14,18.16,18.13,18.16,45600.0
2009-11-18 13:40:00,18.16,18.17,18.15,18.16,66300.0,18.16,18.17,18.15,18.16,66300.0
2009-11-18 13:45:00,18.17,18.17,18.16,18.17,22900.0,18.17,18.17,18.16,18.17,22900.0
2009-11-18 13:50:00,18.17,18.17,18.16,18.17,35400.0,18.17,18.17,18.16,18.17,35400.0
2009-11-18 13:55:00,18.17,18.17,18.15,18.16,101400.0,18.17,18.17,18.15,18.16,101400.0
2009-11-18 14:00:00,18.16,18.18,18.15,18.18,94200.0,18.16,18.18,18.15,18.18,94200.0
2009-11-18 14:05:00,18.18,18.24,18.16,18.24,61000.0,18.18,18.24,18.16,18.24,61000.0
2009-11-18 14:10:00,18.24,18.25,18.2,18.22,121300.0,18.24,18.25,18.2,18.22,121300.0
2009-11-18 14:15:00,18.22,18.23,18.21,18.21,88500.0,18.22,18.23,18.21,18.21,88500.0
2009-11-18 14:20:00,18.21,18.22,18.18,18.19,119200.0,18.21,18.22,18.18,18.19,119200.0
2009-11-18 14:25:00,18.19,18.19,18.17,18.19,46300.0,18.19,18.19,18.17,18.19,46300.0
2009-11-18 14:30:00,18.18,18.2,18.18,18.2,202600.0,18.18,18.2,18.18,18.2,202600.0
2009-11-18 14:35:00,18.2,18.22,18.2,18.21,96500.0,18.2,18.22,18.2,18.21,96500.0
2009-11-18 14:40:00,18.2,18.22,18.2,18.2,33000.0,18.2,18.22,18.2,18.2,33000.0
2009-11-18 14:45:00,18.21,18.21,18.17,18.18,53400.0,18.21,18.21,18.17,18.18,53400.0
2009-11-18 14:50:00,18.18,18.19,18.15,18.15,90300.0,18.18,18.19,18.15,18.15,90300.0
2009-11-18 14:55:00,18.14,18.17,18.13,18.15,78800.0,18.14,18.17,18.13,18.15,78800.0
2009-11-18 15:00:00,18.16,18.17,18.15,18.16,107900.0,18.16,18.17,18.15,18.16,107900.0
2009-11-18 15:05:00,18.16,18.19,18.15,18.19,53000.0,18.16,18.19,18.15,18.19,53000.0
2009-11-18 15:10:00,18.19,18.19,18.17,18.19,61600.0,18.19,18.19,18.17,18.19,61600.0
2009-11-18 15:15:00,18.2,18.21,18.19,18.21,149000.0,18.2,18.21,18.19,18.21,149000.0
2009-11-18 15:20:00,18.21,18.21,18.2,18.21,85200.0,18.21,18.21,18.2,18.21,85200.0
2009-11-18 15:25:00,18.21,18.24,18.2,18.24,412400.0,18.21,18.24,18.2,18.24,412400.0
2009-11-18 15:30:00,18.24,18.24,18.21,18.24,96300.0,18.24,18.24,18.21,18.24,96300.0
2009-11-18 15:35:00,18.24,18.25,18.23,18.23,57400.0,18.24,18.25,18.23,18.23,57400.0
2009-11-18 15:40:00,18.23,18.24,18.23,18.24,74500.0,18.23,18.24,18.23,18.24,74500.0
2009-11-18 15:45:00,18.23,18.24,18.22,18.24,141900.0,18.23,18.24,18.22,18.24,141900.0
2009-11-18 15:50:00,18.24,18.24,18.22,18.22,119600.0,18.24,18.24,18.22,18.22,119600.0
2009-11-18 15:55:00,18.23,18.25,18.22,18.22,460600.0,18.23,18.25,18.22,18.22,460600.0
2009-11-19 09:30:00,18.18,18.19,18.14,18.15,872800.0,18.18,18.19,18.14,18.15,872800.0
2009-11-19 09:35:00,18.14,18.15,18.07,18.08,215000.0,18.14,18.15,18.07,18.08,215000.0
2009-11-19 09:40:00,18.08,18.1,18.03,18.04,434800.0,18.08,18.1,18.03,18.04,434800.0
2009-11-19 09:45:00,18.04,18.06,18.01,18.03,229800.0,18.04,18.06,18.01,18.03,229800.0
2009-11-19 09:50:00,18.04,18.04,17.94,17.94,385800.0,18.04,18.04,17.94,17.94,385800.0
2009-11-19 09:55:00,17.94,18.02,17.93,18.0,172600.0,17.94,18.02,17.93,18.0,172600.0
2009-11-19 10:00:00,18.01,18.05,17.99,18.03,176600.0,18.01,18.05,17.99,18.03,176600.0
2009-11-19 10:05:00,18.02,18.03,18.0,18.02,92300.0,18.02,18.03,18.0,18.02,92300.0
2009-11-19 10:10:00,18.02,18.07,18.01,18.05,271000.0,18.02,18.07,18.01,18.05,271000.0
2009-11-19 10:15:00,18.04,18.05,17.98,18.0,137200.0,18.04,18.05,17.98,18.0,137200.0
2009-11-19 10:20:00,18.0,18.06,17.99,18.06,102000.0,18.0,18.06,17.99,18.06,102000.0
2009-11-19 10:25:00,18.05,18.06,18.04,18.05,143500.0,18.05,18.06,18.04,18.05,143500.0
2009-11-19 10:30:00,18.04,18.05,17.99,18.01,238600.0,18.04,18.05,17.99,18.01,238600.0
2009-11-19 10:35:00,18.01,18.05,18.01,18.03,62600.0,18.01,18.05,18.01,18.03,62600.0
2009-11-19 10:40:00,18.03,18.04,18.0,18.03,89400.0,18.03,18.04,18.0,18.03,89400.0
2009-11-19 10:45:00,18.04,18.04,17.93,17.94,202900.0,18.04,18.04,17.93,17.94,202900.0
2009-11-19 10:50:00,17.95,17.95,17.88,17.95,425300.0,17.95,17.95,17.88,17.95,425300.0
2009-11-19 10:55:00,17.95,17.96,17.93,17.93,120300.0,17.95,17.96,17.93,17.93,120300.0
2009-11-19 11:00:00,17.92,17.98,17.92,17.97,142000.0,17.92,17.98,17.92,17.97,142000.0
2009-11-19 11:05:00,17.97,17.99,17.85,17.87,154800.0,17.97,17.99,17.85,17.87,154800.0
2009-11-19 11:10:00,17.86,17.9,17.85,17.88,116200.0,17.86,17.9,17.85,17.88,116200.0
2009-11-19 11:15:00,17.87,17.93,17.87,17.92,81900.0,17.87,17.93,17.87,17.92,81900.0
2009-11-19 11:20:00,17.92,17.94,17.91,17.93,68300.0,17.92,17.94,17.91,17.93,68300.0
2009-11-19 11:25:00,17.93,17.97,17.92,17.97,136700.0,17.93,17.97,17.92,17.97,136700.0
2009-11-19 11:30:00,17.97,18.0,17.96,17.98,119300.0,17.97,18.0,17.96,17.98,119300.0
2009-11-19 11:35:00,17.97,17.98,17.95,17.97,77900.0,17.97,17.98,17.95,17.97,77900.0
2009-11-19 11:40:00,17.97,17.99,17.96,17.99,64500.0,17.97,17.99,17.96,17.99,64500.0
2009-11-19 11:45:00,17.99,17.99,17.97,17.99,52700.0,17.99,17.99,17.97,17.99,52700.0
2009-11-19 11:50:00,17.99,17.99,17.96,17.99,159400.0,17.99,17.99,17.96,17.99,159400.0
2009-11-19 11:55:00,18.0,18.07,17.99,18.06,645000.0,18.0,18.07,17.99,18.06,645000.0
2009-11-19 12:00:00,18.06,18.08,18.03,18.03,80700.0,18.06,18.08,18.03,18.03,80700.0
2009-11-19 12:05:00,18.03,18.05,18.02,18.05,32900.0,18.03,18.05,18.02,18.05,32900.0
2009-11-19 12:10:00,18.05,18.06,18.04,18.04,35600.0,18.05,18.06,18.04,18.04,35600.0
2009-11-19 12:15:00,18.04,18.07,18.04,18.06,38100.0,18.04,18.07,18.04,18.06,38100.0
2009-11-19 12:20:00,18.05,18.16,18.05,18.16,212700.0,18.05,18.16,18.05,18.16,212700.0
2009-11-19 12:25:00,18.16,18.22,18.15,18.19,166300.0,18.16,18.22,18.15,18.19,166300.0
2009-11-19 12:30:00,18.19,18.24,18.18,18.23,96100.0,18.19,18.24,18.18,18.23,96100.0
2009-11-19 12:35:00,18.23,18.23,18.18,18.19,77500.0,18.23,18.23,18.18,18.19,77500.0
2009-11-19 12:40:00,18.19,18.19,18.15,18.18,48500.0,18.19,18.19,18.15,18.18,48500.0
2009-11-19 12:45:00,18.18,18.18,18.15,18.16,73600.0,18.18,18.18,18.15,18.16,73600.0
2009-11-19 12:50:00,18.16,18.17,18.13,18.13,64900.0,18.16,18.17,18.13,18.13,64900.0
2009-11-19 12:55:00,18.14,18.15,18.12,18.15,38500.0,18.14,18.15,18.12,18.15,38500.0
2009-11-19 13:00:00,18.14,18.17,18.13,18.17,102900.0,18.14,18.17,18.13,18.17,102900.0
2009-11-19 13:05:00,18.17,18.17,18.13,18.14,66800.0,18.17,18.17,18.13,18.14,66800.0
2009-11-19 13:10:00,18.14,18.14,18.09,18.1,124700.0,18.14,18.14,18.09,18.1,124700.0
2009-11-19 13:15:00,18.09,18.11,18.09,18.09,56900.0,18.09,18.11,18.09,18.09,56900.0
2009-11-19 13:20:00,18.1,18.14,18.1,18.14,40400.0,18.1,18.14,18.1,18.14,40400.0
2009-11-19 13:25:00,18.13,18.17,18.13,18.16,62100.0,18.13,18.17,18.13,18.16,62100.0
2009-11-19 13:30:00,18.17,18.17,18.14,18.15,66300.0,18.17,18.17,18.14,18.15,66300.0
2009-11-19 13:35:00,18.15,18.17,18.15,18.16,39500.0,18.15,18.17,18.15,18.16,39500.0
2009-11-19 13:40:00,18.15,18.16,18.15,18.16,82400.0,18.15,18.16,18.15,18.16,82400.0
2009-11-19 13:45:00,18.15,18.17,18.15,18.17,41800.0,18.15,18.17,18.15,18.17,41800.0
2009-11-19 13:50:00,18.17,18.18,18.16,18.18,28600.0,18.17,18.18,18.16,18.18,28600.0
2009-11-19 13:55:00,18.18,18.21,18.17,18.21,121500.0,18.18,18.21,18.17,18.21,121500.0
2009-11-19 14:00:00,18.21,18.21,18.19,18.2,50100.0,18.21,18.21,18.19,18.2,50100.0
2009-11-19 14:05:00,18.2,18.2,18.15,18.17,34800.0,18.2,18.2,18.15,18.17,34800.0
2009-11-19 14:10:00,18.17,18.18,18.16,18.18,20900.0,18.17,18.18,18.16,18.18,20900.0
2009-11-19 14:15:00,18.18,18.18,18.17,18.18,18800.0,18.18,18.18,18.17,18.18,18800.0
2009-11-19 14:20:00,18.18,18.25,18.17,18.24,118600.0,18.18,18.25,18.17,18.24,118600.0
2009-11-19 14:25:00,18.24,18.24,18.19,18.21,141200.0,18.24,18.24,18.19,18.21,141200.0
2009-11-19 14:30:00,18.21,18.22,18.19,18.19,69400.0,18.21,18.22,18.19,18.19,69400.0
2009-11-19 14:35:00,18.2,18.22,18.2,18.22,45800.0,18.2,18.22,18.2,18.22,45800.0
2009-11-19 14:40:00,18.22,18.23,18.21,18.22,96300.0,18.22,18.23,18.21,18.22,96300.0
2009-11-19 14:45:00,18.21,18.23,18.2,18.23,53400.0,18.21,18.23,18.2,18.23,53400.0
2009-11-19 14:50:00,18.23,18.25,18.22,18.25,65800.0,18.23,18.25,18.22,18.25,65800.0
2009-11-19 14:55:00,18.25,18.26,18.23,18.23,97600.0,18.25,18.26,18.23,18.23,97600.0
2009-11-19 15:00:00,18.24,18.24,18.21,18.22,65200.0,18.24,18.24,18.21,18.22,65200.0
2009-11-19 15:05:00,18.23,18.23,18.21,18.22,20700.0,18.23,18.23,18.21,18.22,20700.0
2009-11-19 15:10:00,18.21,18.24,18.21,18.24,43900.0,18.21,18.24,18.21,18.24,43900.0
2009-11-19 15:15:00,18.22,18.26,18.22,18.25,49800.0,18.22,18.26,18.22,18.25,49800.0
2009-11-19 15:20:00,18.25,18.25,18.24,18.25,39500.0,18.25,18.25,18.24,18.25,39500.0
2009-11-19 15:25:00,18.25,18.25,18.24,18.25,31000.0,18.25,18.25,18.24,18.25,31000.0
2009-11-19 15:30:00,18.25,18.26,18.24,18.25,59700.0,18.25,18.26,18.24,18.25,59700.0
2009-11-19 15:35:00,18.25,18.25,18.24,18.24,46900.0,18.25,18.25,18.24,18.24,46900.0
2009-11-19 15:40:00,18.24,18.25,18.23,18.24,53200.0,18.24,18.25,18.23,18.24,53200.0
2009-11-19 15:45:00,18.25,18.26,18.24,18.25,117100.0,18.25,18.26,18.24,18.25,117100.0
2009-11-19 15:50:00,18.25,18.25,18.24,18.25,65300.0,18.25,18.25,18.24,18.25,65300.0
2009-11-19 15:55:00,18.24,18.26,18.24,18.26,211500.0,18.24,18.26,18.24,18.26,211500.0
2009-11-20 09:30:00,17.93,17.97,17.92,17.96,520700.0,17.93,17.97,17.92,17.96,520700.0
2009-11-20 09:35:00,17.96,18.06,17.94,18.06,211800.0,17.96,18.06,17.94,18.06,211800.0
2009-11-20 09:40:00,18.06,18.08,18.03,18.05,162300.0,18.06,18.08,18.03,18.05,162300.0
2009-11-20 09:45:00,18.05,18.08,18.03,18.03,169300.0,18.05,18.08,18.03,18.03,169300.0
2009-11-20 09:50:00,18.02,18.06,18.01,18.01,89600.0,18.02,18.06,18.01,18.01,89600.0
2009-11-20 09:55:00,18.01,18.02,17.97,18.0,201400.0,18.01,18.02,17.97,18.0,201400.0
2009-11-20 10:00:00,18.01,18.01,17.97,17.98,231900.0,18.01,18.01,17.97,17.98,231900.0
2009-11-20 10:05:00,17.97,17.97,17.91,17.97,327300.0,17.97,17.97,17.91,17.97,327300.0
2009-11-20 10:10:00,17.96,18.02,17.95,18.01,136100.0,17.96,18.02,17.95,18.01,136100.0
2009-11-20 10:15:00,18.0,18.01,17.97,18.0,68800.0,18.0,18.01,17.97,18.0,68800.0
2009-11-20 10:20:00,18.01,18.02,17.98,18.01,91900.0,18.01,18.02,17.98,18.01,91900.0
2009-11-20 10:25:00,18.01,18.02,17.99,18.01,73000.0,18.01,18.02,17.99,18.01,73000.0
2009-11-20 10:30:00,18.02,18.04,18.0,18.01,140100.0,18.02,18.04,18.0,18.01,140100.0
2009-11-20 10:35:00,18.01,18.01,17.98,17.98,86700.0,18.01,18.01,17.98,17.98,86700.0
2009-11-20 10:40:00,17.98,18.0,17.95,17.95,58600.0,17.98,18.0,17.95,17.95,58600.0
2009-11-20 10:45:00,17.96,17.99,17.95,17.98,118200.0,17.96,17.99,17.95,17.98,118200.0
2009-11-20 10:50:00,17.97,17.98,17.96,17.97,52000.0,17.97,17.98,17.96,17.97,52000.0
2009-11-20 10:55:00,17.98,17.98,17.95,17.98,111400.0,17.98,17.98,17.95,17.98,111400.0
2009-11-20 11:00:00,17.98,18.02,17.96,17.99,107200.0,17.98,18.02,17.96,17.99,107200.0
2009-11-20 11:05:00,17.99,18.02,17.97,17.99,109200.0,17.99,18.02,17.97,17.99,109200.0
2009-11-20 11:10:00,18.0,18.0,17.97,17.99,108000.0,18.0,18.0,17.97,17.99,108000.0
2009-11-20 11:15:00,17.99,18.02,17.97,18.02,95100.0,17.99,18.02,17.97,18.02,95100.0
2009-11-20 11:20:00,18.03,18.04,17.99,18.02,74700.0,18.03,18.04,17.99,18.02,74700.0
2009-11-20 11:25:00,18.02,18.03,18.0,18.0,50400.0,18.02,18.03,18.0,18.0,50400.0
2009-11-20 11:30:00,18.01,18.05,18.0,18.03,68900.0,18.01,18.05,18.0,18.03,68900.0
2009-11-20 11:35:00,18.04,18.05,18.02,18.03,65500.0,18.04,18.05,18.02,18.03,65500.0
2009-11-20 11:40:00,18.02,18.04,18.02,18.04,33000.0,18.02,18.04,18.02,18.04,33000.0
2009-11-20 11:45:00,18.04,18.06,18.04,18.05,106700.0,18.04,18.06,18.04,18.05,106700.0
2009-11-20 11:50:00,18.05,18.1,18.05,18.08,138400.0,18.05,18.1,18.05,18.08,138400.0
2009-11-20 11:55:00,18.09,18.14,18.09,18.11,122500.0,18.09,18.14,18.09,18.11,122500.0
2009-11-20 12:00:00,18.11,18.12,18.07,18.09,136800.0,18.11,18.12,18.07,18.09,136800.0
2009-11-20 12:05:00,18.08,18.1,18.05,18.07,100000.0,18.08,18.1,18.05,18.07,100000.0
2009-11-20 12:10:00,18.08,18.1,18.06,18.07,45700.0,18.08,18.1,18.06,18.07,45700.0
2009-11-20 12:15:00,18.08,18.12,18.07,18.1,65000.0,18.08,18.12,18.07,18.1,65000.0
2009-11-20 12:20:00,18.11,18.11,18.08,18.1,100500.0,18.11,18.11,18.08,18.1,100500.0
2009-11-20 12:25:00,18.1,18.11,18.06,18.08,67000.0,18.1,18.11,18.06,18.08,67000.0
2009-11-20 12:30:00,18.09,18.09,18.07,18.07,102600.0,18.09,18.09,18.07,18.07,102600.0
2009-11-20 12:35:00,18.08,18.09,18.06,18.07,97700.0,18.08,18.09,18.06,18.07,97700.0
2009-11-20 12:40:00,18.07,18.09,18.07,18.08,68600.0,18.07,18.09,18.07,18.08,68600.0
2009-11-20 12:45:00,18.08,18.08,18.06,18.07,33700.0,18.08,18.08,18.06,18.07,33700.0
2009-11-20 12:50:00,18.06,18.07,18.06,18.07,69700.0,18.06,18.07,18.06,18.07,69700.0
2009-11-20 12:55:00,18.06,18.06,18.04,18.05,89900.0,18.06,18.06,18.04,18.05,89900.0
2009-11-20 13:00:00,18.06,18.08,18.05,18.07,51000.0,18.06,18.08,18.05,18.07,51000.0
2009-11-20 13:05:00,18.06,18.1,18.06,18.09,32700.0,18.06,18.1,18.06,18.09,32700.0
2009-11-20 13:10:00,18.1,18.16,18.09,18.13,169800.0,18.1,18.16,18.09,18.13,169800.0
2009-11-20 13:15:00,18.13,18.13,18.12,18.13,29100.0,18.13,18.13,18.12,18.13,29100.0
2009-11-20 13:20:00,18.12,18.14,18.11,18.14,103900.0,18.12,18.14,18.11,18.14,103900.0
2009-11-20 13:25:00,18.14,18.17,18.14,18.16,98700.0,18.14,18.17,18.14,18.16,98700.0
2009-11-20 13:30:00,18.16,18.18,18.14,18.15,86900.0,18.16,18.18,18.14,18.15,86900.0
2009-11-20 13:35:00,18.15,18.17,18.13,18.15,126100.0,18.15,18.17,18.13,18.15,126100.0
2009-11-20 13:40:00,18.15,18.17,18.14,18.17,138600.0,18.15,18.17,18.14,18.17,138600.0
2009-11-20 13:45:00,18.16,18.18,18.15,18.17,126800.0,18.16,18.18,18.15,18.17,126800.0
2009-11-20 13:50:00,18.17,18.17,18.15,18.16,143200.0,18.17,18.17,18.15,18.16,143200.0
2009-11-20 13:55:00,18.17,18.18,18.16,18.17,65100.0,18.17,18.18,18.16,18.17,65100.0
2009-11-20 14:00:00,18.16,18.17,18.16,18.17,19500.0,18.16,18.17,18.16,18.17,19500.0
2009-11-20 14:05:00,18.17,18.18,18.17,18.18,101200.0,18.17,18.18,18.17,18.18,101200.0
2009-11-20 14:10:00,18.18,18.19,18.17,18.18,126000.0,18.18,18.19,18.17,18.18,126000.0
2009-11-20 14:15:00,18.18,18.18,18.17,18.17,25700.0,18.18,18.18,18.17,18.17,25700.0
2009-11-20 14:20:00,18.16,18.17,18.15,18.17,91600.0,18.16,18.17,18.15,18.17,91600.0
2009-11-20 14:25:00,18.16,18.18,18.16,18.18,47000.0,18.16,18.18,18.16,18.18,47000.0
2009-11-20 14:30:00,18.17,18.2,18.17,18.19,53500.0,18.17,18.2,18.17,18.19,53500.0
2009-11-20 14:35:00,18.19,18.19,18.17,18.18,86800.0,18.19,18.19,18.17,18.18,86800.0
2009-11-20 14:40:00,18.18,18.19,18.17,18.18,62900.0,18.18,18.19,18.17,18.18,62900.0
2009-11-20 14:45:00,18.17,18.18,18.16,18.17,91100.0,18.17,18.18,18.16,18.17,91100.0
2009-11-20 14:50:00,18.17,18.18,18.17,18.17,43300.0,18.17,18.18,18.17,18.17,43300.0
2009-11-20 14:55:00,18.18,18.18,18.16,18.16,44700.0,18.18,18.18,18.16,18.16,44700.0
2009-11-20 15:00:00,18.17,18.18,18.15,18.17,55700.0,18.17,18.18,18.15,18.17,55700.0
2009-11-20 15:05:00,18.17,18.18,18.16,18.16,36500.0,18.17,18.18,18.16,18.16,36500.0
2009-11-20 15:10:00,18.17,18.17,18.15,18.16,53400.0,18.17,18.17,18.15,18.16,53400.0
2009-11-20 15:15:00,18.16,18.16,18.15,18.16,116600.0,18.16,18.16,18.15,18.16,116600.0
2009-11-20 15:20:00,18.16,18.18,18.16,18.18,253700.0,18.16,18.18,18.16,18.18,253700.0
2009-11-20 15:25:00,18.18,18.18,18.17,18.18,46000.0,18.18,18.18,18.17,18.18,46000.0
2009-11-20 15:30:00,18.18,18.19,18.18,18.19,86100.0,18.18,18.19,18.18,18.19,86100.0
2009-11-20 15:35:00,18.19,18.2,18.18,18.2,86600.0,18.19,18.2,18.18,18.2,86600.0
2009-11-20 15:40:00,18.2,18.21,18.19,18.21,73400.0,18.2,18.21,18.19,18.21,73400.0
2009-11-20 15:45:00,18.21,18.21,18.19,18.2,130300.0,18.21,18.21,18.19,18.2,130300.0
2009-11-20 15:50:00,18.2,18.22,18.19,18.21,91700.0,18.2,18.22,18.19,18.21,91700.0
2009-11-20 15:55:00,18.21,18.23,18.2,18.22,168300.0,18.21,18.23,18.2,18.22,168300.0
2009-11-23 09:30:00,18.52,18.59,18.51,18.52,1021300.0,18.52,18.59,18.51,18.52,1021300.0
2009-11-23 09:35:00,18.51,18.54,18.5,18.5,359300.0,18.51,18.54,18.5,18.5,359300.0
2009-11-23 09:40:00,18.5,18.53,18.49,18.53,487900.0,18.5,18.53,18.49,18.53,487900.0
2009-11-23 09:45:00,18.53,18.6,18.53,18.58,629000.0,18.53,18.6,18.53,18.58,629000.0
2009-11-23 09:50:00,18.57,18.61,18.57,18.59,405100.0,18.57,18.61,18.57,18.59,405100.0
2009-11-23 09:55:00,18.59,18.6,18.53,18.55,332000.0,18.59,18.6,18.53,18.55,332000.0
2009-11-23 10:00:00,18.56,18.57,18.51,18.54,235400.0,18.56,18.57,18.51,18.54,235400.0
2009-11-23 10:05:00,18.54,18.56,18.51,18.52,221100.0,18.54,18.56,18.51,18.52,221100.0
2009-11-23 10:10:00,18.51,18.55,18.5,18.55,299600.0,18.51,18.55,18.5,18.55,299600.0
2009-11-23 10:15:00,18.55,18.55,18.49,18.5,410300.0,18.55,18.55,18.49,18.5,410300.0
2009-11-23 10:20:00,18.5,18.5,18.47,18.5,315300.0,18.5,18.5,18.47,18.5,315300.0
2009-11-23 10:25:00,18.5,18.53,18.49,18.52,238500.0,18.5,18.53,18.49,18.52,238500.0
2009-11-23 10:30:00,18.52,18.54,18.5,18.54,185600.0,18.52,18.54,18.5,18.54,185600.0
2009-11-23 10:35:00,18.53,18.55,18.53,18.55,377800.0,18.53,18.55,18.53,18.55,377800.0
2009-11-23 10:40:00,18.55,18.55,18.53,18.54,166100.0,18.55,18.55,18.53,18.54,166100.0
2009-11-23 10:45:00,18.54,18.54,18.5,18.5,146300.0,18.54,18.54,18.5,18.5,146300.0
2009-11-23 10:50:00,18.51,18.51,18.45,18.48,270400.0,18.51,18.51,18.45,18.48,270400.0
2009-11-23 10:55:00,18.48,18.52,18.47,18.5,626800.0,18.48,18.52,18.47,18.5,626800.0
2009-11-23 11:00:00,18.5,18.51,18.48,18.48,138700.0,18.5,18.51,18.48,18.48,138700.0
2009-11-23 11:05:00,18.48,18.5,18.47,18.5,87700.0,18.48,18.5,18.47,18.5,87700.0
2009-11-23 11:10:00,18.5,18.5,18.49,18.5,82900.0,18.5,18.5,18.49,18.5,82900.0
2009-11-23 11:15:00,18.5,18.5,18.48,18.48,193000.0,18.5,18.5,18.48,18.48,193000.0
2009-11-23 11:20:00,18.48,18.49,18.46,18.48,175000.0,18.48,18.49,18.46,18.48,175000.0
2009-11-23 11:25:00,18.48,18.48,18.47,18.47,111000.0,18.48,18.48,18.47,18.47,111000.0
2009-11-23 11:30:00,18.47,18.48,18.46,18.48,75100.0,18.47,18.48,18.46,18.48,75100.0
2009-11-23 11:35:00,18.48,18.49,18.45,18.46,92300.0,18.48,18.49,18.45,18.46,92300.0
2009-11-23 11:40:00,18.45,18.46,18.43,18.46,168000.0,18.45,18.46,18.43,18.46,168000.0
2009-11-23 11:45:00,18.47,18.48,18.44,18.47,149300.0,18.47,18.48,18.44,18.47,149300.0
2009-11-23 11:50:00,18.46,18.47,18.42,18.45,180600.0,18.46,18.47,18.42,18.45,180600.0
2009-11-23 11:55:00,18.45,18.45,18.41,18.42,104700.0,18.45,18.45,18.41,18.42,104700.0
2009-11-23 12:00:00,18.42,18.45,18.42,18.45,61300.0,18.42,18.45,18.42,18.45,61300.0
2009-11-23 12:05:00,18.45,18.48,18.45,18.46,61400.0,18.45,18.48,18.45,18.46,61400.0
2009-11-23 12:10:00,18.46,18.48,18.45,18.46,130800.0,18.46,18.48,18.45,18.46,130800.0
2009-11-23 12:15:00,18.45,18.45,18.42,18.43,140100.0,18.45,18.45,18.42,18.43,140100.0
2009-11-23 12:20:00,18.42,18.43,18.4,18.4,63300.0,18.42,18.43,18.4,18.4,63300.0
2009-11-23 12:25:00,18.41,18.43,18.4,18.43,84200.0,18.41,18.43,18.4,18.43,84200.0
2009-11-23 12:30:00,18.43,18.43,18.29,18.32,444700.0,18.43,18.43,18.29,18.32,444700.0
2009-11-23 12:35:00,18.31,18.37,18.31,18.36,96000.0,18.31,18.37,18.31,18.36,96000.0
2009-11-23 12:40:00,18.35,18.36,18.34,18.36,92900.0,18.35,18.36,18.34,18.36,92900.0
2009-11-23 12:45:00,18.36,18.38,18.34,18.35,122000.0,18.36,18.38,18.34,18.35,122000.0
2009-11-23 12:50:00,18.35,18.37,18.34,18.37,142500.0,18.35,18.37,18.34,18.37,142500.0
2009-11-23 12:55:00,18.36,18.38,18.35,18.37,166200.0,18.36,18.38,18.35,18.37,166200.0
2009-11-23 13:00:00,18.37,18.37,18.35,18.36,53000.0,18.37,18.37,18.35,18.36,53000.0
2009-11-23 13:05:00,18.37,18.37,18.35,18.37,285700.0,18.37,18.37,18.35,18.37,285700.0
2009-11-23 13:10:00,18.37,18.38,18.35,18.36,127800.0,18.37,18.38,18.35,18.36,127800.0
2009-11-23 13:15:00,18.37,18.37,18.31,18.33,103700.0,18.37,18.37,18.31,18.33,103700.0
2009-11-23 13:20:00,18.33,18.34,18.27,18.27,139700.0,18.33,18.34,18.27,18.27,139700.0
2009-11-23 13:25:00,18.28,18.32,18.25,18.31,194100.0,18.28,18.32,18.25,18.31,194100.0
2009-11-23 13:30:00,18.31,18.31,18.27,18.27,76200.0,18.31,18.31,18.27,18.27,76200.0
2009-11-23 13:35:00,18.27,18.32,18.27,18.32,96600.0,18.27,18.32,18.27,18.32,96600.0
2009-11-23 13:40:00,18.32,18.33,18.31,18.31,74200.0,18.32,18.33,18.31,18.31,74200.0
2009-11-23 13:45:00,18.32,18.33,18.3,18.3,92800.0,18.32,18.33,18.3,18.3,92800.0
2009-11-23 13:50:00,18.31,18.31,18.28,18.3,103600.0,18.31,18.31,18.28,18.3,103600.0
2009-11-23 13:55:00,18.3,18.31,18.25,18.27,113800.0,18.3,18.31,18.25,18.27,113800.0
2009-11-23 14:00:00,18.27,18.28,18.24,18.27,240400.0,18.27,18.28,18.24,18.27,240400.0
2009-11-23 14:05:00,18.27,18.28,18.25,18.26,89500.0,18.27,18.28,18.25,18.26,89500.0
2009-11-23 14:10:00,18.27,18.27,18.23,18.25,137600.0,18.27,18.27,18.23,18.25,137600.0
2009-11-23 14:15:00,18.25,18.28,18.25,18.27,117300.0,18.25,18.28,18.25,18.27,117300.0
2009-11-23 14:20:00,18.26,18.28,18.26,18.27,31400.0,18.26,18.28,18.26,18.27,31400.0
2009-11-23 14:25:00,18.28,18.29,18.27,18.28,71400.0,18.28,18.29,18.27,18.28,71400.0
2009-11-23 14:30:00,18.28,18.29,18.27,18.28,193100.0,18.28,18.29,18.27,18.28,193100.0
2009-11-23 14:35:00,18.28,18.29,18.27,18.27,73200.0,18.28,18.29,18.27,18.27,73200.0
2009-11-23 14:40:00,18.28,18.28,18.24,18.25,181100.0,18.28,18.28,18.24,18.25,181100.0
2009-11-23 14:45:00,18.25,18.27,18.24,18.27,269000.0,18.25,18.27,18.24,18.27,269000.0
2009-11-23 14:50:00,18.27,18.27,18.25,18.27,70700.0,18.27,18.27,18.25,18.27,70700.0
2009-11-23 14:55:00,18.27,18.29,18.27,18.28,90600.0,18.27,18.29,18.27,18.28,90600.0
2009-11-23 15:00:00,18.27,18.29,18.27,18.28,75300.0,18.27,18.29,18.27,18.28,75300.0
2009-11-23 15:05:00,18.28,18.3,18.27,18.29,92500.0,18.28,18.3,18.27,18.29,92500.0
2009-11-23 15:10:00,18.29,18.3,18.28,18.3,46500.0,18.29,18.3,18.28,18.3,46500.0
2009-11-23 15:15:00,18.3,18.31,18.29,18.3,163300.0,18.3,18.31,18.29,18.3,163300.0
2009-11-23 15:20:00,18.3,18.3,18.26,18.27,66000.0,18.3,18.3,18.26,18.27,66000.0
2009-11-23 15:25:00,18.26,18.29,18.26,18.28,48800.0,18.26,18.29,18.26,18.28,48800.0
2009-11-23 15:30:00,18.27,18.28,18.26,18.27,258900.0,18.27,18.28,18.26,18.27,258900.0
2009-11-23 15:35:00,18.27,18.28,18.25,18.28,83600.0,18.27,18.28,18.25,18.28,83600.0
2009-11-23 15:40:00,18.27,18.29,18.27,18.28,108900.0,18.27,18.29,18.27,18.28,108900.0
2009-11-23 15:45:00,18.28,18.28,18.25,18.27,102500.0,18.28,18.28,18.25,18.27,102500.0
2009-11-23 15:50:00,18.27,18.28,18.26,18.27,75800.0,18.27,18.28,18.26,18.27,75800.0
2009-11-23 15:55:00,18.28,18.28,18.27,18.28,287600.0,18.28,18.28,18.27,18.28,287600.0
2009-11-24 09:30:00,18.29,18.29,18.2,18.22,493100.0,18.29,18.29,18.2,18.22,493100.0
2009-11-24 09:35:00,18.21,18.24,18.21,18.21,202400.0,18.21,18.24,18.21,18.21,202400.0
2009-11-24 09:40:00,18.21,18.23,18.15,18.15,281600.0,18.21,18.23,18.15,18.15,281600.0
2009-11-24 09:45:00,18.15,18.18,18.13,18.18,249700.0,18.15,18.18,18.13,18.18,249700.0
2009-11-24 09:50:00,18.18,18.18,18.1,18.1,197000.0,18.18,18.18,18.1,18.1,197000.0
2009-11-24 09:55:00,18.11,18.14,18.1,18.13,153700.0,18.11,18.14,18.1,18.13,153700.0
2009-11-24 10:00:00,18.13,18.18,18.12,18.15,218500.0,18.13,18.18,18.12,18.15,218500.0
2009-11-24 10:05:00,18.15,18.17,18.03,18.05,500100.0,18.15,18.17,18.03,18.05,500100.0
2009-11-24 10:10:00,18.05,18.15,18.02,18.14,183900.0,18.05,18.15,18.02,18.14,183900.0
2009-11-24 10:15:00,18.14,18.15,18.1,18.11,175900.0,18.14,18.15,18.1,18.11,175900.0
2009-11-24 10:20:00,18.1,18.12,18.07,18.12,163800.0,18.1,18.12,18.07,18.12,163800.0
2009-11-24 10:25:00,18.11,18.12,18.06,18.1,154600.0,18.11,18.12,18.06,18.1,154600.0
2009-11-24 10:30:00,18.1,18.13,18.09,18.12,159900.0,18.1,18.13,18.09,18.12,159900.0
2009-11-24 10:35:00,18.13,18.18,18.12,18.17,214200.0,18.13,18.18,18.12,18.17,214200.0
2009-11-24 10:40:00,18.17,18.19,18.15,18.16,130800.0,18.17,18.19,18.15,18.16,130800.0
2009-11-24 10:45:00,18.17,18.18,18.15,18.15,164700.0,18.17,18.18,18.15,18.15,164700.0
2009-11-24 10:50:00,18.16,18.17,18.13,18.15,105300.0,18.16,18.17,18.13,18.15,105300.0
2009-11-24 10:55:00,18.15,18.19,18.14,18.16,124900.0,18.15,18.19,18.14,18.16,124900.0
2009-11-24 11:00:00,18.16,18.16,18.13,18.15,182300.0,18.16,18.16,18.13,18.15,182300.0
2009-11-24 11:05:00,18.13,18.16,18.12,18.14,196900.0,18.13,18.16,18.12,18.14,196900.0
2009-11-24 11:10:00,18.14,18.15,18.1,18.12,149700.0,18.14,18.15,18.1,18.12,149700.0
2009-11-24 11:15:00,18.11,18.11,18.05,18.05,114200.0,18.11,18.11,18.05,18.05,114200.0
2009-11-24 11:20:00,18.05,18.12,18.04,18.12,180000.0,18.05,18.12,18.04,18.12,180000.0
2009-11-24 11:25:00,18.12,18.13,18.09,18.12,193800.0,18.12,18.13,18.09,18.12,193800.0
2009-11-24 11:30:00,18.11,18.15,18.11,18.14,57700.0,18.11,18.15,18.11,18.14,57700.0
2009-11-24 11:35:00,18.15,18.15,18.11,18.11,140800.0,18.15,18.15,18.11,18.11,140800.0
2009-11-24 11:40:00,18.11,18.14,18.08,18.09,472200.0,18.11,18.14,18.08,18.09,472200.0
2009-11-24 11:45:00,18.09,18.13,18.09,18.1,374000.0,18.09,18.13,18.09,18.1,374000.0
2009-11-24 11:50:00,18.09,18.14,18.08,18.12,658300.0,18.09,18.14,18.08,18.12,658300.0
2009-11-24 11:55:00,18.12,18.13,18.12,18.13,65600.0,18.12,18.13,18.12,18.13,65600.0
2009-11-24 12:00:00,18.13,18.18,18.13,18.16,83800.0,18.13,18.18,18.13,18.16,83800.0
2009-11-24 12:05:00,18.17,18.18,18.16,18.17,49900.0,18.17,18.18,18.16,18.17,49900.0
2009-11-24 12:10:00,18.17,18.17,18.14,18.14,53800.0,18.17,18.17,18.14,18.14,53800.0
2009-11-24 12:15:00,18.13,18.16,18.11,18.15,88000.0,18.13,18.16,18.11,18.15,88000.0
2009-11-24 12:20:00,18.15,18.16,18.14,18.16,102800.0,18.15,18.16,18.14,18.16,102800.0
2009-11-24 12:25:00,18.16,18.18,18.15,18.16,43500.0,18.16,18.18,18.15,18.16,43500.0
2009-11-24 12:30:00,18.16,18.18,18.14,18.15,78800.0,18.16,18.18,18.14,18.15,78800.0
2009-11-24 12:35:00,18.15,18.16,18.14,18.16,61600.0,18.15,18.16,18.14,18.16,61600.0
2009-11-24 12:40:00,18.16,18.17,18.15,18.16,136400.0,18.16,18.17,18.15,18.16,136400.0
2009-11-24 12:45:00,18.15,18.16,18.11,18.14,258400.0,18.15,18.16,18.11,18.14,258400.0
2009-11-24 12:50:00,18.14,18.14,18.12,18.12,71400.0,18.14,18.14,18.12,18.12,71400.0
2009-11-24 12:55:00,18.12,18.14,18.12,18.13,58900.0,18.12,18.14,18.12,18.13,58900.0
2009-11-24 13:00:00,18.13,18.14,18.1,18.11,38100.0,18.13,18.14,18.1,18.11,38100.0
2009-11-24 13:05:00,18.11,18.12,18.09,18.1,112500.0,18.11,18.12,18.09,18.1,112500.0
2009-11-24 13:10:00,18.1,18.15,18.1,18.13,67200.0,18.1,18.15,18.1,18.13,67200.0
2009-11-24 13:15:00,18.13,18.15,18.11,18.11,67400.0,18.13,18.15,18.11,18.11,67400.0
2009-11-24 13:20:00,18.11,18.15,18.11,18.15,55600.0,18.11,18.15,18.11,18.15,55600.0
2009-11-24 13:25:00,18.14,18.15,18.13,18.15,60000.0,18.14,18.15,18.13,18.15,60000.0
2009-11-24 13:30:00,18.15,18.15,18.13,18.14,191800.0,18.15,18.15,18.13,18.14,191800.0
2009-11-24 13:35:00,18.14,18.15,18.13,18.15,37000.0,18.14,18.15,18.13,18.15,37000.0
2009-11-24 13:40:00,18.15,18.15,18.12,18.14,157000.0,18.15,18.15,18.12,18.14,157000.0
2009-11-24 13:45:00,18.14,18.16,18.14,18.15,137600.0,18.14,18.16,18.14,18.15,137600.0
2009-11-24 13:50:00,18.15,18.15,18.13,18.13,35600.0,18.15,18.15,18.13,18.13,35600.0
2009-11-24 13:55:00,18.13,18.13,18.1,18.1,55000.0,18.13,18.13,18.1,18.1,55000.0
2009-11-24 14:00:00,18.11,18.12,18.07,18.09,263500.0,18.11,18.12,18.07,18.09,263500.0
2009-11-24 14:05:00,18.08,18.15,18.08,18.14,97600.0,18.08,18.15,18.08,18.14,97600.0
2009-11-24 14:10:00,18.15,18.18,18.15,18.17,151300.0,18.15,18.18,18.15,18.17,151300.0
2009-11-24 14:15:00,18.18,18.18,18.15,18.17,212400.0,18.18,18.18,18.15,18.17,212400.0
2009-11-24 14:20:00,18.17,18.17,18.14,18.17,132000.0,18.17,18.17,18.14,18.17,132000.0
2009-11-24 14:25:00,18.17,18.18,18.16,18.16,116700.0,18.17,18.18,18.16,18.16,116700.0
2009-11-24 14:30:00,18.16,18.17,18.13,18.13,76200.0,18.16,18.17,18.13,18.13,76200.0
2009-11-24 14:35:00,18.14,18.16,18.13,18.16,34400.0,18.14,18.16,18.13,18.16,34400.0
2009-11-24 14:40:00,18.16,18.19,18.15,18.19,27000.0,18.16,18.19,18.15,18.19,27000.0
2009-11-24 14:45:00,18.19,18.22,18.18,18.22,121700.0,18.19,18.22,18.18,18.22,121700.0
2009-11-24 14:50:00,18.22,18.24,18.22,18.23,158100.0,18.22,18.24,18.22,18.23,158100.0
2009-11-24 14:55:00,18.23,18.23,18.21,18.22,21500.0,18.23,18.23,18.21,18.22,21500.0
2009-11-24 15:00:00,18.21,18.24,18.21,18.23,179800.0,18.21,18.24,18.21,18.23,179800.0
2009-11-24 15:05:00,18.23,18.24,18.22,18.22,86200.0,18.23,18.24,18.22,18.22,86200.0
2009-11-24 15:10:00,18.23,18.23,18.21,18.22,119000.0,18.23,18.23,18.21,18.22,119000.0
2009-11-24 15:15:00,18.23,18.24,18.22,18.22,33900.0,18.23,18.24,18.22,18.22,33900.0
2009-11-24 15:20:00,18.23,18.23,18.21,18.23,59700.0,18.23,18.23,18.21,18.23,59700.0
2009-11-24 15:25:00,18.23,18.24,18.22,18.23,60900.0,18.23,18.24,18.22,18.23,60900.0
2009-11-24 15:30:00,18.23,18.24,18.22,18.23,28100.0,18.23,18.24,18.22,18.23,28100.0
2009-11-24 15:35:00,18.23,18.23,18.22,18.23,45500.0,18.23,18.23,18.22,18.23,45500.0
2009-11-24 15:40:00,18.23,18.24,18.21,18.24,113200.0,18.23,18.24,18.21,18.24,113200.0
2009-11-24 15:45:00,18.23,18.24,18.22,18.22,41900.0,18.23,18.24,18.22,18.22,41900.0
2009-11-24 15:50:00,18.22,18.23,18.22,18.23,50600.0,18.22,18.23,18.22,18.23,50600.0
2009-11-24 15:55:00,18.23,18.25,18.22,18.25,195600.0,18.23,18.25,18.22,18.25,195600.0
2009-11-25 09:30:00,18.33,18.33,18.27,18.28,535000.0,18.33,18.33,18.27,18.28,535000.0
2009-11-25 09:35:00,18.28,18.3,18.27,18.29,432500.0,18.28,18.3,18.27,18.29,432500.0
2009-11-25 09:40:00,18.3,18.3,18.26,18.28,270300.0,18.3,18.3,18.26,18.28,270300.0
2009-11-25 09:45:00,18.28,18.3,18.27,18.27,380600.0,18.28,18.3,18.27,18.27,380600.0
2009-11-25 09:50:00,18.27,18.3,18.27,18.29,159900.0,18.27,18.3,18.27,18.29,159900.0
2009-11-25 09:55:00,18.3,18.33,18.28,18.31,162200.0,18.3,18.33,18.28,18.31,162200.0
2009-11-25 10:00:00,18.31,18.33,18.3,18.33,96100.0,18.31,18.33,18.3,18.33,96100.0
2009-11-25 10:05:00,18.33,18.34,18.31,18.33,96900.0,18.33,18.34,18.31,18.33,96900.0
2009-11-25 10:10:00,18.34,18.34,18.31,18.32,194900.0,18.34,18.34,18.31,18.32,194900.0
2009-11-25 10:15:00,18.33,18.34,18.31,18.34,82800.0,18.33,18.34,18.31,18.34,82800.0
2009-11-25 10:20:00,18.33,18.35,18.33,18.34,91500.0,18.33,18.35,18.33,18.34,91500.0
2009-11-25 10:25:00,18.34,18.34,18.32,18.33,145900.0,18.34,18.34,18.32,18.33,145900.0
2009-11-25 10:30:00,18.33,18.36,18.32,18.32,242500.0,18.33,18.36,18.32,18.32,242500.0
2009-11-25 10:35:00,18.33,18.34,18.31,18.32,98300.0,18.33,18.34,18.31,18.32,98300.0
2009-11-25 10:40:00,18.32,18.33,18.3,18.33,152500.0,18.32,18.33,18.3,18.33,152500.0
2009-11-25 10:45:00,18.33,18.34,18.3,18.3,152600.0,18.33,18.34,18.3,18.3,152600.0
2009-11-25 10:50:00,18.31,18.32,18.3,18.31,97900.0,18.31,18.32,18.3,18.31,97900.0
2009-11-25 10:55:00,18.31,18.32,18.29,18.3,115800.0,18.31,18.32,18.29,18.3,115800.0
2009-11-25 11:00:00,18.29,18.3,18.28,18.3,90600.0,18.29,18.3,18.28,18.3,90600.0
2009-11-25 11:05:00,18.3,18.34,18.3,18.34,134800.0,18.3,18.34,18.3,18.34,134800.0
2009-11-25 11:10:00,18.34,18.34,18.31,18.34,125700.0,18.34,18.34,18.31,18.34,125700.0
2009-11-25 11:15:00,18.35,18.38,18.34,18.37,131900.0,18.35,18.38,18.34,18.37,131900.0
2009-11-25 11:20:00,18.38,18.38,18.35,18.35,172200.0,18.38,18.38,18.35,18.35,172200.0
2009-11-25 11:25:00,18.34,18.38,18.34,18.38,228800.0,18.34,18.38,18.34,18.38,228800.0
2009-11-25 11:30:00,18.38,18.42,18.37,18.42,245200.0,18.38,18.42,18.37,18.42,245200.0
2009-11-25 11:35:00,18.42,18.45,18.41,18.43,327700.0,18.42,18.45,18.41,18.43,327700.0
2009-11-25 11:40:00,18.44,18.46,18.43,18.44,576400.0,18.44,18.46,18.43,18.44,576400.0
2009-11-25 11:45:00,18.45,18.45,18.41,18.44,200900.0,18.45,18.45,18.41,18.44,200900.0
2009-11-25 11:50:00,18.44,18.45,18.42,18.44,303000.0,18.44,18.45,18.42,18.44,303000.0
2009-11-25 11:55:00,18.44,18.44,18.42,18.43,123500.0,18.44,18.44,18.42,18.43,123500.0
2009-11-25 12:00:00,18.43,18.44,18.42,18.43,128800.0,18.43,18.44,18.42,18.43,128800.0
2009-11-25 12:05:00,18.43,18.43,18.4,18.41,102900.0,18.43,18.43,18.4,18.41,102900.0
2009-11-25 12:10:00,18.4,18.42,18.39,18.4,155700.0,18.4,18.42,18.39,18.4,155700.0
2009-11-25 12:15:00,18.39,18.4,18.38,18.39,277800.0,18.39,18.4,18.38,18.39,277800.0
2009-11-25 12:20:00,18.38,18.4,18.38,18.4,184500.0,18.38,18.4,18.38,18.4,184500.0
2009-11-25 12:25:00,18.4,18.41,18.39,18.4,88700.0,18.4,18.41,18.39,18.4,88700.0
2009-11-25 12:30:00,18.39,18.41,18.38,18.41,203800.0,18.39,18.41,18.38,18.41,203800.0
2009-11-25 12:35:00,18.4,18.42,18.4,18.4,340400.0,18.4,18.42,18.4,18.4,340400.0
2009-11-25 12:40:00,18.4,18.42,18.39,18.4,78500.0,18.4,18.42,18.39,18.4,78500.0
2009-11-25 12:45:00,18.41,18.42,18.4,18.41,91900.0,18.41,18.42,18.4,18.41,91900.0
2009-11-25 12:50:00,18.41,18.42,18.39,18.39,65500.0,18.41,18.42,18.39,18.39,65500.0
2009-11-25 12:55:00,18.39,18.4,18.39,18.39,59000.0,18.39,18.4,18.39,18.39,59000.0
2009-11-25 13:00:00,18.39,18.41,18.39,18.4,55500.0,18.39,18.41,18.39,18.4,55500.0
2009-11-25 13:05:00,18.4,18.43,18.4,18.41,49200.0,18.4,18.43,18.4,18.41,49200.0
2009-11-25 13:10:00,18.41,18.42,18.4,18.42,40700.0,18.41,18.42,18.4,18.42,40700.0
2009-11-25 13:15:00,18.42,18.44,18.42,18.44,71300.0,18.42,18.44,18.42,18.44,71300.0
2009-11-25 13:20:00,18.44,18.44,18.43,18.44,88500.0,18.44,18.44,18.43,18.44,88500.0
2009-11-25 13:25:00,18.44,18.46,18.43,18.45,105100.0,18.44,18.46,18.43,18.45,105100.0
2009-11-25 13:30:00,18.46,18.46,18.44,18.44,49700.0,18.46,18.46,18.44,18.44,49700.0
2009-11-25 13:35:00,18.44,18.46,18.43,18.44,241700.0,18.44,18.46,18.43,18.44,241700.0
2009-11-25 13:40:00,18.44,18.45,18.43,18.44,134900.0,18.44,18.45,18.43,18.44,134900.0
2009-11-25 13:45:00,18.44,18.45,18.44,18.45,57000.0,18.44,18.45,18.44,18.45,57000.0
2009-11-25 13:50:00,18.45,18.46,18.45,18.46,158000.0,18.45,18.46,18.45,18.46,158000.0
2009-11-25 13:55:00,18.45,18.47,18.45,18.46,139700.0,18.45,18.47,18.45,18.46,139700.0
2009-11-25 14:00:00,18.47,18.47,18.45,18.46,183900.0,18.47,18.47,18.45,18.46,183900.0
2009-11-25 14:05:00,18.46,18.46,18.43,18.45,100900.0,18.46,18.46,18.43,18.45,100900.0
2009-11-25 14:10:00,18.45,18.47,18.45,18.46,55600.0,18.45,18.47,18.45,18.46,55600.0
2009-11-25 14:15:00,18.46,18.47,18.45,18.46,63700.0,18.46,18.47,18.45,18.46,63700.0
2009-11-25 14:20:00,18.47,18.48,18.46,18.47,139300.0,18.47,18.48,18.46,18.47,139300.0
2009-11-25 14:25:00,18.48,18.49,18.47,18.49,92200.0,18.48,18.49,18.47,18.49,92200.0
2009-11-25 14:30:00,18.49,18.49,18.47,18.49,99100.0,18.49,18.49,18.47,18.49,99100.0
2009-11-25 14:35:00,18.49,18.49,18.48,18.49,30300.0,18.49,18.49,18.48,18.49,30300.0
2009-11-25 14:40:00,18.49,18.5,18.48,18.5,66700.0,18.49,18.5,18.48,18.5,66700.0
2009-11-25 14:45:00,18.5,18.51,18.49,18.51,139400.0,18.5,18.51,18.49,18.51,139400.0
2009-11-25 14:50:00,18.51,18.51,18.5,18.51,71500.0,18.51,18.51,18.5,18.51,71500.0
2009-11-25 14:55:00,18.51,18.51,18.5,18.51,119400.0,18.51,18.51,18.5,18.51,119400.0
2009-11-25 15:00:00,18.51,18.52,18.5,18.52,120300.0,18.51,18.52,18.5,18.52,120300.0
2009-11-25 15:05:00,18.52,18.52,18.51,18.51,38100.0,18.52,18.52,18.51,18.51,38100.0
2009-11-25 15:10:00,18.52,18.52,18.5,18.52,196200.0,18.52,18.52,18.5,18.52,196200.0
2009-11-25 15:15:00,18.52,18.52,18.51,18.52,134500.0,18.52,18.52,18.51,18.52,134500.0
2009-11-25 15:20:00,18.52,18.52,18.51,18.52,174200.0,18.52,18.52,18.51,18.52,174200.0
2009-11-25 15:25:00,18.51,18.52,18.5,18.5,137100.0,18.51,18.52,18.5,18.5,137100.0
2009-11-25 15:30:00,18.5,18.52,18.5,18.52,71600.0,18.5,18.52,18.5,18.52,71600.0
2009-11-25 15:35:00,18.52,18.52,18.51,18.52,146500.0,18.52,18.52,18.51,18.52,146500.0
2009-11-25 15:40:00,18.51,18.52,18.5,18.51,127800.0,18.51,18.52,18.5,18.51,127800.0
2009-11-25 15:45:00,18.51,18.52,18.5,18.52,144000.0,18.51,18.52,18.5,18.52,144000.0
2009-11-25 15:50:00,18.52,18.53,18.51,18.53,278400.0,18.52,18.53,18.51,18.53,278400.0
2009-11-25 15:55:00,18.52,18.53,18.51,18.52,262500.0,18.52,18.53,18.51,18.52,262500.0
2009-11-27 09:30:00,17.62,17.72,17.6,17.72,2260000.0,17.62,17.72,17.6,17.72,2260000.0
2009-11-27 09:35:00,17.71,17.74,17.68,17.69,603700.0,17.71,17.74,17.68,17.69,603700.0
2009-11-27 09:40:00,17.7,17.75,17.69,17.73,691200.0,17.7,17.75,17.69,17.73,691200.0
2009-11-27 09:45:00,17.74,17.8,17.72,17.79,575500.0,17.74,17.8,17.72,17.79,575500.0
2009-11-27 09:50:00,17.79,17.8,17.77,17.78,266800.0,17.79,17.8,17.77,17.78,266800.0
2009-11-27 09:55:00,17.78,17.81,17.74,17.8,464900.0,17.78,17.81,17.74,17.8,464900.0
2009-11-27 10:00:00,17.81,17.87,17.8,17.84,408400.0,17.81,17.87,17.8,17.84,408400.0
2009-11-27 10:05:00,17.84,17.85,17.81,17.82,270400.0,17.84,17.85,17.81,17.82,270400.0
2009-11-27 10:10:00,17.81,17.91,17.81,17.9,539600.0,17.81,17.91,17.81,17.9,539600.0
2009-11-27 10:15:00,17.9,17.94,17.9,17.94,472500.0,17.9,17.94,17.9,17.94,472500.0
2009-11-27 10:20:00,17.94,17.98,17.92,17.95,402500.0,17.94,17.98,17.92,17.95,402500.0
2009-11-27 10:25:00,17.94,17.97,17.92,17.96,191500.0,17.94,17.97,17.92,17.96,191500.0
2009-11-27 10:30:00,17.95,17.96,17.85,17.91,530400.0,17.95,17.96,17.85,17.91,530400.0
2009-11-27 10:35:00,17.91,17.96,17.91,17.94,330500.0,17.91,17.96,17.91,17.94,330500.0
2009-11-27 10:40:00,17.94,17.98,17.9,17.98,326800.0,17.94,17.98,17.9,17.98,326800.0
2009-11-27 10:45:00,17.99,18.07,17.98,18.07,514200.0,17.99,18.07,17.98,18.07,514200.0
2009-11-27 10:50:00,18.06,18.08,18.03,18.07,446400.0,18.06,18.08,18.03,18.07,446400.0
2009-11-27 10:55:00,18.07,18.07,18.05,18.06,243800.0,18.07,18.07,18.05,18.06,243800.0
2009-11-27 11:00:00,18.06,18.18,18.05,18.14,573000.0,18.06,18.18,18.05,18.14,573000.0
2009-11-27 11:05:00,18.13,18.17,18.12,18.14,256500.0,18.13,18.17,18.12,18.14,256500.0
2009-11-27 11:10:00,18.14,18.14,18.07,18.08,256200.0,18.14,18.14,18.07,18.08,256200.0
2009-11-27 11:15:00,18.07,18.14,18.07,18.09,224300.0,18.07,18.14,18.07,18.09,224300.0
2009-11-27 11:20:00,18.1,18.11,18.04,18.07,244900.0,18.1,18.11,18.04,18.07,244900.0
2009-11-27 11:25:00,18.07,18.09,18.03,18.05,253300.0,18.07,18.09,18.03,18.05,253300.0
2009-11-27 11:30:00,18.05,18.08,18.04,18.06,192900.0,18.05,18.08,18.04,18.06,192900.0
2009-11-27 11:35:00,18.07,18.13,18.07,18.12,237900.0,18.07,18.13,18.07,18.12,237900.0
2009-11-27 11:40:00,18.11,18.13,18.09,18.12,120500.0,18.11,18.13,18.09,18.12,120500.0
2009-11-27 11:45:00,18.12,18.12,18.05,18.06,134700.0,18.12,18.12,18.05,18.06,134700.0
2009-11-27 11:50:00,18.05,18.11,18.05,18.11,111000.0,18.05,18.11,18.05,18.11,111000.0
2009-11-27 11:55:00,18.11,18.11,18.07,18.08,305700.0,18.11,18.11,18.07,18.08,305700.0
2009-11-27 12:00:00,18.07,18.09,18.01,18.01,284100.0,18.07,18.09,18.01,18.01,284100.0
2009-11-27 12:05:00,18.02,18.05,17.99,18.05,270000.0,18.02,18.05,17.99,18.05,270000.0
2009-11-27 12:10:00,18.05,18.05,18.01,18.02,103400.0,18.05,18.05,18.01,18.02,103400.0
2009-11-27 12:15:00,18.02,18.04,18.0,18.0,113500.0,18.02,18.04,18.0,18.0,113500.0
2009-11-27 12:20:00,18.0,18.03,17.99,17.99,257300.0,18.0,18.03,17.99,17.99,257300.0
2009-11-27 12:25:00,17.99,18.0,17.92,17.95,305700.0,17.99,18.0,17.92,17.95,305700.0
2009-11-27 12:30:00,17.95,18.0,17.94,17.99,153400.0,17.95,18.0,17.94,17.99,153400.0
2009-11-27 12:35:00,17.98,18.0,17.98,18.0,126100.0,17.98,18.0,17.98,18.0,126100.0
2009-11-27 12:40:00,17.99,18.02,17.98,18.01,176200.0,17.99,18.02,17.98,18.01,176200.0
2009-11-27 12:45:00,18.01,18.03,18.0,18.01,224700.0,18.01,18.03,18.0,18.01,224700.0
2009-11-27 12:50:00,18.02,18.02,18.0,18.0,134400.0,18.02,18.02,18.0,18.0,134400.0
2009-11-27 12:55:00,18.01,18.01,17.95,17.95,264600.0,18.01,18.01,17.95,17.95,264600.0
2009-11-27 13:00:00,17.95,17.95,17.93,17.94,12300.0,17.95,17.95,17.93,17.94,12300.0
2009-11-27 13:05:00,17.93,17.95,17.9,17.94,35400.0,17.93,17.95,17.9,17.94,35400.0
2009-11-27 13:10:00,17.92,17.92,17.92,17.92,6600.0,17.92,17.92,17.92,17.92,6600.0
2009-11-27 13:15:00,17.94,17.94,17.92,17.94,2000.0,17.94,17.94,17.92,17.94,2000.0
2009-11-27 13:20:00,17.94,17.95,17.94,17.95,600.0,17.94,17.95,17.94,17.95,600.0
2009-11-27 13:25:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2009-11-27 13:30:00,17.97,17.97,17.97,17.97,5000.0,17.97,17.97,17.97,17.97,5000.0
2009-11-27 13:35:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2009-11-27 13:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2009-11-27 13:45:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2009-11-27 13:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2009-11-27 13:55:00,18.02,18.02,18.02,18.02,500.0,18.02,18.02,18.02,18.02,500.0
2009-11-27 14:00:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:05:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:10:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:15:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:20:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:25:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:30:00,17.9,17.9,17.9,17.9,300.0,17.9,17.9,17.9,17.9,300.0
2009-11-27 14:35:00,17.9,17.9,17.9,17.9,900.0,17.9,17.9,17.9,17.9,900.0
2009-11-27 14:40:00,17.9,17.9,17.9,17.9,0.0,17.9,17.9,17.9,17.9,0.0
2009-11-27 14:45:00,17.9,17.9,17.9,17.9,0.0,17.9,17.9,17.9,17.9,0.0
2009-11-27 14:50:00,17.91,18.0,17.88,17.88,3400.0,17.91,18.0,17.88,17.88,3400.0
2009-11-27 14:55:00,17.88,17.88,17.88,17.88,0.0,17.88,17.88,17.88,17.88,0.0
2009-11-27 15:00:00,17.95,17.95,17.95,17.95,1000.0,17.95,17.95,17.95,17.95,1000.0
2009-11-27 15:05:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2009-11-27 15:10:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2009-11-27 15:15:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2009-11-27 15:20:00,17.99,17.99,17.99,17.99,500.0,17.99,17.99,17.99,17.99,500.0
2009-11-27 15:25:00,17.99,17.99,17.99,17.99,200.0,17.99,17.99,17.99,17.99,200.0
2009-11-27 15:30:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2009-11-27 15:35:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2009-11-27 15:40:00,17.99,18.0,17.62,17.62,7500.0,17.99,18.0,17.62,17.62,7500.0
2009-11-27 15:45:00,17.62,17.62,17.62,17.62,0.0,17.62,17.62,17.62,17.62,0.0
2009-11-27 15:50:00,17.62,17.62,17.62,17.62,0.0,17.62,17.62,17.62,17.62,0.0
2009-11-27 15:55:00,17.62,17.62,17.62,17.62,0.0,17.62,17.62,17.62,17.62,0.0
2009-11-30 09:30:00,17.84,17.88,17.8,17.83,642600.0,17.84,17.88,17.8,17.83,642600.0
2009-11-30 09:35:00,17.83,17.89,17.83,17.88,166400.0,17.83,17.89,17.83,17.88,166400.0
2009-11-30 09:40:00,17.87,17.92,17.83,17.91,163500.0,17.87,17.92,17.83,17.91,163500.0
2009-11-30 09:45:00,17.91,17.93,17.88,17.92,219000.0,17.91,17.93,17.88,17.92,219000.0
2009-11-30 09:50:00,17.91,17.95,17.9,17.95,202500.0,17.91,17.95,17.9,17.95,202500.0
2009-11-30 09:55:00,17.95,17.99,17.94,17.97,242700.0,17.95,17.99,17.94,17.97,242700.0
2009-11-30 10:00:00,17.98,18.0,17.97,17.99,116100.0,17.98,18.0,17.97,17.99,116100.0
2009-11-30 10:05:00,18.0,18.03,17.99,18.02,258400.0,18.0,18.03,17.99,18.02,258400.0
2009-11-30 10:10:00,18.02,18.09,18.02,18.06,280900.0,18.02,18.09,18.02,18.06,280900.0
2009-11-30 10:15:00,18.06,18.07,18.03,18.04,278200.0,18.06,18.07,18.03,18.04,278200.0
2009-11-30 10:20:00,18.03,18.04,18.01,18.03,151500.0,18.03,18.04,18.01,18.03,151500.0
2009-11-30 10:25:00,18.03,18.07,18.02,18.07,155000.0,18.03,18.07,18.02,18.07,155000.0
2009-11-30 10:30:00,18.07,18.09,18.06,18.07,246200.0,18.07,18.09,18.06,18.07,246200.0
2009-11-30 10:35:00,18.07,18.09,18.05,18.06,325500.0,18.07,18.09,18.05,18.06,325500.0
2009-11-30 10:40:00,18.06,18.08,18.03,18.04,159800.0,18.06,18.08,18.03,18.04,159800.0
2009-11-30 10:45:00,18.04,18.04,18.0,18.01,111100.0,18.04,18.04,18.0,18.01,111100.0
2009-11-30 10:50:00,18.01,18.04,18.0,18.04,133200.0,18.01,18.04,18.0,18.04,133200.0
2009-11-30 10:55:00,18.03,18.04,18.0,18.03,195500.0,18.03,18.04,18.0,18.03,195500.0
2009-11-30 11:00:00,18.03,18.04,17.97,18.01,206500.0,18.03,18.04,17.97,18.01,206500.0
2009-11-30 11:05:00,18.02,18.03,17.97,17.99,185600.0,18.02,18.03,17.97,17.99,185600.0
2009-11-30 11:10:00,17.99,17.99,17.96,17.98,76900.0,17.99,17.99,17.96,17.98,76900.0
2009-11-30 11:15:00,17.99,18.0,17.95,17.99,106700.0,17.99,18.0,17.95,17.99,106700.0
2009-11-30 11:20:00,17.99,18.0,17.96,17.98,81200.0,17.99,18.0,17.96,17.98,81200.0
2009-11-30 11:25:00,17.99,17.99,17.94,17.95,72000.0,17.99,17.99,17.94,17.95,72000.0
2009-11-30 11:30:00,17.95,17.95,17.9,17.92,154600.0,17.95,17.95,17.9,17.92,154600.0
2009-11-30 11:35:00,17.92,17.99,17.9,17.97,78000.0,17.92,17.99,17.9,17.97,78000.0
2009-11-30 11:40:00,17.97,17.99,17.96,17.97,48500.0,17.97,17.99,17.96,17.97,48500.0
2009-11-30 11:45:00,17.97,18.0,17.96,17.96,63100.0,17.97,18.0,17.96,17.96,63100.0
2009-11-30 11:50:00,17.95,17.98,17.93,17.95,58800.0,17.95,17.98,17.93,17.95,58800.0
2009-11-30 11:55:00,17.95,17.98,17.93,17.98,64800.0,17.95,17.98,17.93,17.98,64800.0
2009-11-30 12:00:00,17.98,18.02,17.97,18.01,115300.0,17.98,18.02,17.97,18.01,115300.0
2009-11-30 12:05:00,18.02,18.03,17.98,18.02,71400.0,18.02,18.03,17.98,18.02,71400.0
2009-11-30 12:10:00,18.02,18.04,18.0,18.02,79600.0,18.02,18.04,18.0,18.02,79600.0
2009-11-30 12:15:00,18.02,18.06,18.02,18.05,81700.0,18.02,18.06,18.02,18.05,81700.0
2009-11-30 12:20:00,18.05,18.05,18.03,18.04,24500.0,18.05,18.05,18.03,18.04,24500.0
2009-11-30 12:25:00,18.04,18.04,18.0,18.02,64300.0,18.04,18.04,18.0,18.02,64300.0
2009-11-30 12:30:00,18.03,18.04,17.98,18.0,61100.0,18.03,18.04,17.98,18.0,61100.0
2009-11-30 12:35:00,18.0,18.04,17.98,18.04,65600.0,18.0,18.04,17.98,18.04,65600.0
2009-11-30 12:40:00,18.04,18.05,18.02,18.03,31500.0,18.04,18.05,18.02,18.03,31500.0
2009-11-30 12:45:00,18.03,18.04,18.0,18.02,40200.0,18.03,18.04,18.0,18.02,40200.0
2009-11-30 12:50:00,18.02,18.02,18.0,18.0,66900.0,18.02,18.02,18.0,18.0,66900.0
2009-11-30 12:55:00,18.01,18.01,17.99,17.99,46500.0,18.01,18.01,17.99,17.99,46500.0
2009-11-30 13:00:00,17.99,18.04,17.99,18.04,24600.0,17.99,18.04,17.99,18.04,24600.0
2009-11-30 13:05:00,18.04,18.05,18.02,18.03,82100.0,18.04,18.05,18.02,18.03,82100.0
2009-11-30 13:10:00,18.03,18.05,18.03,18.04,54300.0,18.03,18.05,18.03,18.04,54300.0
2009-11-30 13:15:00,18.03,18.07,18.03,18.07,165400.0,18.03,18.07,18.03,18.07,165400.0
2009-11-30 13:20:00,18.07,18.18,18.07,18.17,210900.0,18.07,18.18,18.07,18.17,210900.0
2009-11-30 13:25:00,18.18,18.19,18.14,18.18,249500.0,18.18,18.19,18.14,18.18,249500.0
2009-11-30 13:30:00,18.17,18.18,18.14,18.15,132100.0,18.17,18.18,18.14,18.15,132100.0
2009-11-30 13:35:00,18.15,18.16,18.12,18.14,152900.0,18.15,18.16,18.12,18.14,152900.0
2009-11-30 13:40:00,18.14,18.14,18.12,18.14,54200.0,18.14,18.14,18.12,18.14,54200.0
2009-11-30 13:45:00,18.14,18.14,18.11,18.13,118600.0,18.14,18.14,18.11,18.13,118600.0
2009-11-30 13:50:00,18.12,18.16,18.12,18.14,105900.0,18.12,18.16,18.12,18.14,105900.0
2009-11-30 13:55:00,18.13,18.15,18.13,18.14,82900.0,18.13,18.15,18.13,18.14,82900.0
2009-11-30 14:00:00,18.14,18.16,18.13,18.15,95900.0,18.14,18.16,18.13,18.15,95900.0
2009-11-30 14:05:00,18.15,18.16,18.13,18.13,65400.0,18.15,18.16,18.13,18.13,65400.0
2009-11-30 14:10:00,18.14,18.14,18.12,18.13,19600.0,18.14,18.14,18.12,18.13,19600.0
2009-11-30 14:15:00,18.13,18.14,18.12,18.13,76400.0,18.13,18.14,18.12,18.13,76400.0
2009-11-30 14:20:00,18.13,18.14,18.09,18.1,66700.0,18.13,18.14,18.09,18.1,66700.0
2009-11-30 14:25:00,18.1,18.1,18.06,18.09,88500.0,18.1,18.1,18.06,18.09,88500.0
2009-11-30 14:30:00,18.09,18.09,18.07,18.08,25400.0,18.09,18.09,18.07,18.08,25400.0
2009-11-30 14:35:00,18.08,18.09,18.07,18.08,46000.0,18.08,18.09,18.07,18.08,46000.0
2009-11-30 14:40:00,18.08,18.09,18.07,18.09,28900.0,18.08,18.09,18.07,18.09,28900.0
2009-11-30 14:45:00,18.08,18.1,18.07,18.09,287600.0,18.08,18.1,18.07,18.09,287600.0
2009-11-30 14:50:00,18.1,18.1,18.07,18.08,276500.0,18.1,18.1,18.07,18.08,276500.0
2009-11-30 14:55:00,18.08,18.1,18.08,18.09,129100.0,18.08,18.1,18.08,18.09,129100.0
2009-11-30 15:00:00,18.09,18.09,18.08,18.09,33000.0,18.09,18.09,18.08,18.09,33000.0
2009-11-30 15:05:00,18.09,18.11,18.08,18.1,241300.0,18.09,18.11,18.08,18.1,241300.0
2009-11-30 15:10:00,18.09,18.11,18.08,18.1,108200.0,18.09,18.11,18.08,18.1,108200.0
2009-11-30 15:15:00,18.1,18.14,18.1,18.14,72400.0,18.1,18.14,18.1,18.14,72400.0
2009-11-30 15:20:00,18.14,18.15,18.13,18.13,66300.0,18.14,18.15,18.13,18.13,66300.0
2009-11-30 15:25:00,18.13,18.15,18.13,18.13,73100.0,18.13,18.15,18.13,18.13,73100.0
2009-11-30 15:30:00,18.14,18.15,18.13,18.14,38500.0,18.14,18.15,18.13,18.14,38500.0
2009-11-30 15:35:00,18.15,18.15,18.14,18.15,23300.0,18.15,18.15,18.14,18.15,23300.0
2009-11-30 15:40:00,18.14,18.15,18.13,18.14,69500.0,18.14,18.15,18.13,18.14,69500.0
2009-11-30 15:45:00,18.13,18.14,18.13,18.14,36800.0,18.13,18.14,18.13,18.14,36800.0
2009-11-30 15:50:00,18.14,18.15,18.13,18.14,104400.0,18.14,18.15,18.13,18.14,104400.0
2009-11-30 15:55:00,18.15,18.15,18.14,18.14,178300.0,18.15,18.15,18.14,18.14,178300.0
2009-12-01 09:30:00,18.51,18.53,18.45,18.46,685700.0,18.51,18.53,18.45,18.46,685700.0
2009-12-01 09:35:00,18.45,18.49,18.45,18.49,252400.0,18.45,18.49,18.45,18.49,252400.0
2009-12-01 09:40:00,18.49,18.56,18.49,18.52,398800.0,18.49,18.56,18.49,18.52,398800.0
2009-12-01 09:45:00,18.53,18.55,18.51,18.52,127300.0,18.53,18.55,18.51,18.52,127300.0
2009-12-01 09:50:00,18.5,18.5,18.44,18.47,395800.0,18.5,18.5,18.44,18.47,395800.0
2009-12-01 09:55:00,18.47,18.5,18.46,18.47,173200.0,18.47,18.5,18.46,18.47,173200.0
2009-12-01 10:00:00,18.48,18.5,18.44,18.48,184400.0,18.48,18.5,18.44,18.48,184400.0
2009-12-01 10:05:00,18.48,18.49,18.41,18.45,142600.0,18.48,18.49,18.41,18.45,142600.0
2009-12-01 10:10:00,18.44,18.49,18.42,18.47,102000.0,18.44,18.49,18.42,18.47,102000.0
2009-12-01 10:15:00,18.47,18.48,18.43,18.45,98700.0,18.47,18.48,18.43,18.45,98700.0
2009-12-01 10:20:00,18.46,18.48,18.43,18.47,118800.0,18.46,18.48,18.43,18.47,118800.0
2009-12-01 10:25:00,18.46,18.48,18.45,18.47,106700.0,18.46,18.48,18.45,18.47,106700.0
2009-12-01 10:30:00,18.48,18.51,18.47,18.49,127500.0,18.48,18.51,18.47,18.49,127500.0
2009-12-01 10:35:00,18.49,18.53,18.48,18.51,172400.0,18.49,18.53,18.48,18.51,172400.0
2009-12-01 10:40:00,18.51,18.52,18.49,18.51,115600.0,18.51,18.52,18.49,18.51,115600.0
2009-12-01 10:45:00,18.51,18.53,18.47,18.51,191700.0,18.51,18.53,18.47,18.51,191700.0
2009-12-01 10:50:00,18.51,18.53,18.48,18.53,73100.0,18.51,18.53,18.48,18.53,73100.0
2009-12-01 10:55:00,18.53,18.56,18.51,18.56,124500.0,18.53,18.56,18.51,18.56,124500.0
2009-12-01 11:00:00,18.56,18.7,18.56,18.65,1595500.0,18.56,18.7,18.56,18.65,1595500.0
2009-12-01 11:05:00,18.65,18.69,18.64,18.67,147200.0,18.65,18.69,18.64,18.67,147200.0
2009-12-01 11:10:00,18.66,18.66,18.64,18.66,79500.0,18.66,18.66,18.64,18.66,79500.0
2009-12-01 11:15:00,18.65,18.81,18.65,18.8,698200.0,18.65,18.81,18.65,18.8,698200.0
2009-12-01 11:20:00,18.79,18.87,18.78,18.84,536300.0,18.79,18.87,18.78,18.84,536300.0
2009-12-01 11:25:00,18.84,18.87,18.78,18.81,306700.0,18.84,18.87,18.78,18.81,306700.0
2009-12-01 11:30:00,18.81,18.83,18.79,18.82,393500.0,18.81,18.83,18.79,18.82,393500.0
2009-12-01 11:35:00,18.82,18.94,18.82,18.89,706900.0,18.82,18.94,18.82,18.89,706900.0
2009-12-01 11:40:00,18.89,18.89,18.81,18.82,169400.0,18.89,18.89,18.81,18.82,169400.0
2009-12-01 11:45:00,18.83,18.83,18.77,18.78,353500.0,18.83,18.83,18.77,18.78,353500.0
2009-12-01 11:50:00,18.79,18.84,18.78,18.83,88400.0,18.79,18.84,18.78,18.83,88400.0
2009-12-01 11:55:00,18.83,18.84,18.8,18.8,96600.0,18.83,18.84,18.8,18.8,96600.0
2009-12-01 12:00:00,18.81,18.83,18.79,18.82,296300.0,18.81,18.83,18.79,18.82,296300.0
2009-12-01 12:05:00,18.82,18.85,18.82,18.84,234400.0,18.82,18.85,18.82,18.84,234400.0
2009-12-01 12:10:00,18.84,18.86,18.82,18.83,186500.0,18.84,18.86,18.82,18.83,186500.0
2009-12-01 12:15:00,18.83,18.83,18.81,18.81,83000.0,18.83,18.83,18.81,18.81,83000.0
2009-12-01 12:20:00,18.81,18.82,18.78,18.8,139400.0,18.81,18.82,18.78,18.8,139400.0
2009-12-01 12:25:00,18.81,18.81,18.78,18.78,91800.0,18.81,18.81,18.78,18.78,91800.0
2009-12-01 12:30:00,18.78,18.8,18.78,18.78,89000.0,18.78,18.8,18.78,18.78,89000.0
2009-12-01 12:35:00,18.78,18.82,18.77,18.8,123600.0,18.78,18.82,18.77,18.8,123600.0
2009-12-01 12:40:00,18.8,18.81,18.77,18.77,87500.0,18.8,18.81,18.77,18.77,87500.0
2009-12-01 12:45:00,18.78,18.8,18.77,18.8,106000.0,18.78,18.8,18.77,18.8,106000.0
2009-12-01 12:50:00,18.8,18.8,18.79,18.8,86900.0,18.8,18.8,18.79,18.8,86900.0
2009-12-01 12:55:00,18.79,18.81,18.78,18.79,142800.0,18.79,18.81,18.78,18.79,142800.0
2009-12-01 13:00:00,18.79,18.79,18.76,18.77,216200.0,18.79,18.79,18.76,18.77,216200.0
2009-12-01 13:05:00,18.77,18.8,18.77,18.79,77800.0,18.77,18.8,18.77,18.79,77800.0
2009-12-01 13:10:00,18.79,18.81,18.78,18.81,135600.0,18.79,18.81,18.78,18.81,135600.0
2009-12-01 13:15:00,18.81,18.82,18.79,18.81,38800.0,18.81,18.82,18.79,18.81,38800.0
2009-12-01 13:20:00,18.8,18.84,18.8,18.82,166200.0,18.8,18.84,18.8,18.82,166200.0
2009-12-01 13:25:00,18.82,18.82,18.78,18.79,84100.0,18.82,18.82,18.78,18.79,84100.0
2009-12-01 13:30:00,18.79,18.81,18.79,18.8,58500.0,18.79,18.81,18.79,18.8,58500.0
2009-12-01 13:35:00,18.8,18.82,18.79,18.81,53300.0,18.8,18.82,18.79,18.81,53300.0
2009-12-01 13:40:00,18.82,18.84,18.81,18.82,272700.0,18.82,18.84,18.81,18.82,272700.0
2009-12-01 13:45:00,18.82,18.82,18.81,18.82,31400.0,18.82,18.82,18.81,18.82,31400.0
2009-12-01 13:50:00,18.82,18.83,18.81,18.82,154300.0,18.82,18.83,18.81,18.82,154300.0
2009-12-01 13:55:00,18.82,18.82,18.76,18.76,166700.0,18.82,18.82,18.76,18.76,166700.0
2009-12-01 14:00:00,18.77,18.79,18.76,18.79,139800.0,18.77,18.79,18.76,18.79,139800.0
2009-12-01 14:05:00,18.79,18.79,18.77,18.77,64700.0,18.79,18.79,18.77,18.77,64700.0
2009-12-01 14:10:00,18.77,18.77,18.76,18.77,51500.0,18.77,18.77,18.76,18.77,51500.0
2009-12-01 14:15:00,18.77,18.77,18.75,18.77,103700.0,18.77,18.77,18.75,18.77,103700.0
2009-12-01 14:20:00,18.77,18.78,18.76,18.78,79400.0,18.77,18.78,18.76,18.78,79400.0
2009-12-01 14:25:00,18.78,18.81,18.77,18.81,109400.0,18.78,18.81,18.77,18.81,109400.0
2009-12-01 14:30:00,18.81,18.82,18.79,18.82,59400.0,18.81,18.82,18.79,18.82,59400.0
2009-12-01 14:35:00,18.82,18.82,18.8,18.81,35000.0,18.82,18.82,18.8,18.81,35000.0
2009-12-01 14:40:00,18.81,18.82,18.8,18.81,90500.0,18.81,18.82,18.8,18.81,90500.0
2009-12-01 14:45:00,18.81,18.82,18.8,18.82,69600.0,18.81,18.82,18.8,18.82,69600.0
2009-12-01 14:50:00,18.82,18.82,18.78,18.78,142300.0,18.82,18.82,18.78,18.78,142300.0
2009-12-01 14:55:00,18.78,18.79,18.77,18.78,68700.0,18.78,18.79,18.77,18.78,68700.0
2009-12-01 15:00:00,18.78,18.78,18.77,18.77,59700.0,18.78,18.78,18.77,18.77,59700.0
2009-12-01 15:05:00,18.78,18.78,18.76,18.76,174000.0,18.78,18.78,18.76,18.76,174000.0
2009-12-01 15:10:00,18.76,18.77,18.76,18.77,66600.0,18.76,18.77,18.76,18.77,66600.0
2009-12-01 15:15:00,18.77,18.77,18.76,18.77,122500.0,18.77,18.77,18.76,18.77,122500.0
2009-12-01 15:20:00,18.77,18.78,18.76,18.77,380400.0,18.77,18.78,18.76,18.77,380400.0
2009-12-01 15:25:00,18.77,18.77,18.76,18.77,48800.0,18.77,18.77,18.76,18.77,48800.0
2009-12-01 15:30:00,18.76,18.77,18.73,18.74,355300.0,18.76,18.77,18.73,18.74,355300.0
2009-12-01 15:35:00,18.73,18.74,18.71,18.73,144600.0,18.73,18.74,18.71,18.73,144600.0
2009-12-01 15:40:00,18.73,18.74,18.71,18.74,572500.0,18.73,18.74,18.71,18.74,572500.0
2009-12-01 15:45:00,18.73,18.77,18.73,18.77,430900.0,18.73,18.77,18.73,18.77,430900.0
2009-12-01 15:50:00,18.77,18.77,18.74,18.75,363400.0,18.77,18.77,18.74,18.75,363400.0
2009-12-01 15:55:00,18.75,18.77,18.74,18.77,323000.0,18.75,18.77,18.74,18.77,323000.0
2009-12-02 09:30:00,18.95,18.99,18.93,18.99,603800.0,18.95,18.99,18.93,18.99,603800.0
2009-12-02 09:35:00,18.98,18.99,18.95,18.96,308400.0,18.98,18.99,18.95,18.96,308400.0
2009-12-02 09:40:00,18.96,18.98,18.92,18.94,277800.0,18.96,18.98,18.92,18.94,277800.0
2009-12-02 09:45:00,18.93,18.95,18.9,18.94,439100.0,18.93,18.95,18.9,18.94,439100.0
2009-12-02 09:50:00,18.94,18.98,18.93,18.96,312000.0,18.94,18.98,18.93,18.96,312000.0
2009-12-02 09:55:00,18.96,18.98,18.92,18.97,259600.0,18.96,18.98,18.92,18.97,259600.0
2009-12-02 10:00:00,18.97,18.98,18.94,18.97,178700.0,18.97,18.98,18.94,18.97,178700.0
2009-12-02 10:05:00,18.97,19.0,18.97,18.99,625800.0,18.97,19.0,18.97,18.99,625800.0
2009-12-02 10:10:00,18.99,19.03,18.99,19.03,346400.0,18.99,19.03,18.99,19.03,346400.0
2009-12-02 10:15:00,19.03,19.07,19.0,19.04,492800.0,19.03,19.07,19.0,19.04,492800.0
2009-12-02 10:20:00,19.03,19.04,18.98,18.99,274800.0,19.03,19.04,18.98,18.99,274800.0
2009-12-02 10:25:00,19.0,19.11,18.98,19.08,884200.0,19.0,19.11,18.98,19.08,884200.0
2009-12-02 10:30:00,19.07,19.09,18.98,19.06,493500.0,19.07,19.09,18.98,19.06,493500.0
2009-12-02 10:35:00,19.06,19.09,19.03,19.07,180700.0,19.06,19.09,19.03,19.07,180700.0
2009-12-02 10:40:00,19.06,19.07,19.01,19.02,280600.0,19.06,19.07,19.01,19.02,280600.0
2009-12-02 10:45:00,19.03,19.04,19.0,19.01,342600.0,19.03,19.04,19.0,19.01,342600.0
2009-12-02 10:50:00,19.01,19.05,19.01,19.02,167100.0,19.01,19.05,19.01,19.02,167100.0
2009-12-02 10:55:00,19.03,19.03,18.96,18.97,309800.0,19.03,19.03,18.96,18.97,309800.0
2009-12-02 11:00:00,18.97,18.98,18.89,18.92,460600.0,18.97,18.98,18.89,18.92,460600.0
2009-12-02 11:05:00,18.93,18.93,18.88,18.9,550600.0,18.93,18.93,18.88,18.9,550600.0
2009-12-02 11:10:00,18.9,18.92,18.86,18.86,661000.0,18.9,18.92,18.86,18.86,661000.0
2009-12-02 11:15:00,18.85,18.85,18.8,18.82,878900.0,18.85,18.85,18.8,18.82,878900.0
2009-12-02 11:20:00,18.83,18.87,18.82,18.86,213400.0,18.83,18.87,18.82,18.86,213400.0
2009-12-02 11:25:00,18.86,18.91,18.84,18.88,247200.0,18.86,18.91,18.84,18.88,247200.0
2009-12-02 11:30:00,18.88,18.94,18.86,18.91,226500.0,18.88,18.94,18.86,18.91,226500.0
2009-12-02 11:35:00,18.9,18.92,18.9,18.91,115200.0,18.9,18.92,18.9,18.91,115200.0
2009-12-02 11:40:00,18.91,18.92,18.89,18.91,101800.0,18.91,18.92,18.89,18.91,101800.0
2009-12-02 11:45:00,18.91,18.92,18.9,18.91,86400.0,18.91,18.92,18.9,18.91,86400.0
2009-12-02 11:50:00,18.9,18.91,18.87,18.87,146200.0,18.9,18.91,18.87,18.87,146200.0
2009-12-02 11:55:00,18.86,18.9,18.85,18.9,130500.0,18.86,18.9,18.85,18.9,130500.0
2009-12-02 12:00:00,18.9,18.97,18.9,18.93,119900.0,18.9,18.97,18.9,18.93,119900.0
2009-12-02 12:05:00,18.94,18.94,18.88,18.89,145900.0,18.94,18.94,18.88,18.89,145900.0
2009-12-02 12:10:00,18.89,18.91,18.87,18.9,141600.0,18.89,18.91,18.87,18.9,141600.0
2009-12-02 12:15:00,18.9,18.94,18.87,18.88,156900.0,18.9,18.94,18.87,18.88,156900.0
2009-12-02 12:20:00,18.89,18.89,18.83,18.86,298000.0,18.89,18.89,18.83,18.86,298000.0
2009-12-02 12:25:00,18.86,18.88,18.83,18.87,97500.0,18.86,18.88,18.83,18.87,97500.0
2009-12-02 12:30:00,18.87,18.87,18.83,18.85,121400.0,18.87,18.87,18.83,18.85,121400.0
2009-12-02 12:35:00,18.85,18.88,18.85,18.86,97700.0,18.85,18.88,18.85,18.86,97700.0
2009-12-02 12:40:00,18.86,18.87,18.83,18.86,98700.0,18.86,18.87,18.83,18.86,98700.0
2009-12-02 12:45:00,18.87,18.88,18.86,18.88,186400.0,18.87,18.88,18.86,18.88,186400.0
2009-12-02 12:50:00,18.88,18.88,18.86,18.88,37800.0,18.88,18.88,18.86,18.88,37800.0
2009-12-02 12:55:00,18.87,18.91,18.86,18.9,43500.0,18.87,18.91,18.86,18.9,43500.0
2009-12-02 13:00:00,18.9,18.92,18.88,18.92,83600.0,18.9,18.92,18.88,18.92,83600.0
2009-12-02 13:05:00,18.91,18.94,18.9,18.94,67800.0,18.91,18.94,18.9,18.94,67800.0
2009-12-02 13:10:00,18.94,18.96,18.91,18.94,104400.0,18.94,18.96,18.91,18.94,104400.0
2009-12-02 13:15:00,18.95,18.97,18.94,18.97,181400.0,18.95,18.97,18.94,18.97,181400.0
2009-12-02 13:20:00,18.97,19.0,18.96,18.97,256300.0,18.97,19.0,18.96,18.97,256300.0
2009-12-02 13:25:00,18.97,18.98,18.96,18.96,115000.0,18.97,18.98,18.96,18.96,115000.0
2009-12-02 13:30:00,18.96,18.98,18.96,18.98,49500.0,18.96,18.98,18.96,18.98,49500.0
2009-12-02 13:35:00,18.98,18.99,18.96,18.96,62600.0,18.98,18.99,18.96,18.96,62600.0
2009-12-02 13:40:00,18.95,18.96,18.93,18.95,60900.0,18.95,18.96,18.93,18.95,60900.0
2009-12-02 13:45:00,18.95,18.99,18.95,18.99,98600.0,18.95,18.99,18.95,18.99,98600.0
2009-12-02 13:50:00,18.99,19.0,18.98,18.99,110900.0,18.99,19.0,18.98,18.99,110900.0
2009-12-02 13:55:00,19.0,19.0,18.98,18.99,89900.0,19.0,19.0,18.98,18.99,89900.0
2009-12-02 14:00:00,18.98,19.0,18.93,18.97,217200.0,18.98,19.0,18.93,18.97,217200.0
2009-12-02 14:05:00,18.97,18.98,18.95,18.96,58300.0,18.97,18.98,18.95,18.96,58300.0
2009-12-02 14:10:00,18.96,18.97,18.93,18.95,87000.0,18.96,18.97,18.93,18.95,87000.0
2009-12-02 14:15:00,18.95,18.96,18.9,18.9,133100.0,18.95,18.96,18.9,18.9,133100.0
2009-12-02 14:20:00,18.91,18.92,18.9,18.91,62000.0,18.91,18.92,18.9,18.91,62000.0
2009-12-02 14:25:00,18.9,18.94,18.89,18.94,104200.0,18.9,18.94,18.89,18.94,104200.0
2009-12-02 14:30:00,18.93,18.94,18.91,18.92,66900.0,18.93,18.94,18.91,18.92,66900.0
2009-12-02 14:35:00,18.92,18.93,18.91,18.92,139500.0,18.92,18.93,18.91,18.92,139500.0
2009-12-02 14:40:00,18.92,18.92,18.89,18.89,157200.0,18.92,18.92,18.89,18.89,157200.0
2009-12-02 14:45:00,18.89,18.92,18.89,18.92,80500.0,18.89,18.92,18.89,18.92,80500.0
2009-12-02 14:50:00,18.92,18.93,18.9,18.9,88400.0,18.92,18.93,18.9,18.9,88400.0
2009-12-02 14:55:00,18.91,18.92,18.9,18.91,157300.0,18.91,18.92,18.9,18.91,157300.0
2009-12-02 15:00:00,18.91,18.92,18.9,18.91,75300.0,18.91,18.92,18.9,18.91,75300.0
2009-12-02 15:05:00,18.91,18.91,18.88,18.88,113400.0,18.91,18.91,18.88,18.88,113400.0
2009-12-02 15:10:00,18.89,18.89,18.85,18.86,172800.0,18.89,18.89,18.85,18.86,172800.0
2009-12-02 15:15:00,18.85,18.86,18.82,18.85,204200.0,18.85,18.86,18.82,18.85,204200.0
2009-12-02 15:20:00,18.85,18.87,18.84,18.85,102500.0,18.85,18.87,18.84,18.85,102500.0
2009-12-02 15:25:00,18.85,18.88,18.85,18.86,278300.0,18.85,18.88,18.85,18.86,278300.0
2009-12-02 15:30:00,18.87,18.87,18.85,18.86,158500.0,18.87,18.87,18.85,18.86,158500.0
2009-12-02 15:35:00,18.86,18.87,18.85,18.86,66400.0,18.86,18.87,18.85,18.86,66400.0
2009-12-02 15:40:00,18.87,18.9,18.86,18.9,253600.0,18.87,18.9,18.86,18.9,253600.0
2009-12-02 15:45:00,18.9,18.9,18.88,18.9,188400.0,18.9,18.9,18.88,18.9,188400.0
2009-12-02 15:50:00,18.9,18.9,18.86,18.87,202800.0,18.9,18.9,18.86,18.87,202800.0
2009-12-02 15:55:00,18.86,18.88,18.86,18.88,259900.0,18.86,18.88,18.86,18.88,259900.0
2009-12-03 09:30:00,18.63,18.65,18.6,18.64,969100.0,18.63,18.65,18.6,18.64,969100.0
2009-12-03 09:35:00,18.63,18.66,18.63,18.65,287700.0,18.63,18.66,18.63,18.65,287700.0
2009-12-03 09:40:00,18.65,18.69,18.65,18.68,252500.0,18.65,18.69,18.65,18.68,252500.0
2009-12-03 09:45:00,18.68,18.74,18.68,18.71,391300.0,18.68,18.74,18.68,18.71,391300.0
2009-12-03 09:50:00,18.7,18.7,18.64,18.65,308200.0,18.7,18.7,18.64,18.65,308200.0
2009-12-03 09:55:00,18.65,18.65,18.61,18.61,267500.0,18.65,18.65,18.61,18.61,267500.0
2009-12-03 10:00:00,18.61,18.61,18.51,18.54,573900.0,18.61,18.61,18.51,18.54,573900.0
2009-12-03 10:05:00,18.53,18.59,18.51,18.58,324100.0,18.53,18.59,18.51,18.58,324100.0
2009-12-03 10:10:00,18.59,18.6,18.53,18.54,284800.0,18.59,18.6,18.53,18.54,284800.0
2009-12-03 10:15:00,18.53,18.55,18.49,18.5,484000.0,18.53,18.55,18.49,18.5,484000.0
2009-12-03 10:20:00,18.51,18.54,18.48,18.51,329700.0,18.51,18.54,18.48,18.51,329700.0
2009-12-03 10:25:00,18.51,18.58,18.49,18.58,318200.0,18.51,18.58,18.49,18.58,318200.0
2009-12-03 10:30:00,18.58,18.63,18.57,18.61,153400.0,18.58,18.63,18.57,18.61,153400.0
2009-12-03 10:35:00,18.6,18.6,18.54,18.55,118900.0,18.6,18.6,18.54,18.55,118900.0
2009-12-03 10:40:00,18.54,18.6,18.53,18.6,100500.0,18.54,18.6,18.53,18.6,100500.0
2009-12-03 10:45:00,18.59,18.64,18.58,18.64,195100.0,18.59,18.64,18.58,18.64,195100.0
2009-12-03 10:50:00,18.63,18.68,18.63,18.65,298600.0,18.63,18.68,18.63,18.65,298600.0
2009-12-03 10:55:00,18.65,18.67,18.63,18.66,236400.0,18.65,18.67,18.63,18.66,236400.0
2009-12-03 11:00:00,18.66,18.71,18.65,18.7,279100.0,18.66,18.71,18.65,18.7,279100.0
2009-12-03 11:05:00,18.7,18.7,18.66,18.7,119100.0,18.7,18.7,18.66,18.7,119100.0
2009-12-03 11:10:00,18.69,18.71,18.68,18.7,104700.0,18.69,18.71,18.68,18.7,104700.0
2009-12-03 11:15:00,18.69,18.69,18.64,18.67,157000.0,18.69,18.69,18.64,18.67,157000.0
2009-12-03 11:20:00,18.67,18.71,18.67,18.71,216500.0,18.67,18.71,18.67,18.71,216500.0
2009-12-03 11:25:00,18.7,18.73,18.7,18.71,107900.0,18.7,18.73,18.7,18.71,107900.0
2009-12-03 11:30:00,18.7,18.72,18.69,18.71,92600.0,18.7,18.72,18.69,18.71,92600.0
2009-12-03 11:35:00,18.7,18.7,18.64,18.65,74800.0,18.7,18.7,18.64,18.65,74800.0
2009-12-03 11:40:00,18.66,18.68,18.65,18.67,106800.0,18.66,18.68,18.65,18.67,106800.0
2009-12-03 11:45:00,18.67,18.69,18.64,18.68,123100.0,18.67,18.69,18.64,18.68,123100.0
2009-12-03 11:50:00,18.69,18.7,18.67,18.69,54800.0,18.69,18.7,18.67,18.69,54800.0
2009-12-03 11:55:00,18.69,18.69,18.63,18.64,100500.0,18.69,18.69,18.63,18.64,100500.0
2009-12-03 12:00:00,18.63,18.63,18.6,18.62,174000.0,18.63,18.63,18.6,18.62,174000.0
2009-12-03 12:05:00,18.62,18.63,18.59,18.63,155800.0,18.62,18.63,18.59,18.63,155800.0
2009-12-03 12:10:00,18.63,18.68,18.63,18.67,143500.0,18.63,18.68,18.63,18.67,143500.0
2009-12-03 12:15:00,18.66,18.68,18.63,18.66,81700.0,18.66,18.68,18.63,18.66,81700.0
2009-12-03 12:20:00,18.66,18.68,18.65,18.67,89300.0,18.66,18.68,18.65,18.67,89300.0
2009-12-03 12:25:00,18.67,18.68,18.64,18.65,87700.0,18.67,18.68,18.64,18.65,87700.0
2009-12-03 12:30:00,18.65,18.67,18.64,18.67,43400.0,18.65,18.67,18.64,18.67,43400.0
2009-12-03 12:35:00,18.67,18.7,18.67,18.69,81900.0,18.67,18.7,18.67,18.69,81900.0
2009-12-03 12:40:00,18.69,18.69,18.66,18.67,46900.0,18.69,18.69,18.66,18.67,46900.0
2009-12-03 12:45:00,18.67,18.69,18.66,18.68,55700.0,18.67,18.69,18.66,18.68,55700.0
2009-12-03 12:50:00,18.68,18.7,18.67,18.68,53800.0,18.68,18.7,18.67,18.68,53800.0
2009-12-03 12:55:00,18.68,18.7,18.66,18.7,108200.0,18.68,18.7,18.66,18.7,108200.0
2009-12-03 13:00:00,18.7,18.7,18.68,18.7,158500.0,18.7,18.7,18.68,18.7,158500.0
2009-12-03 13:05:00,18.7,18.7,18.67,18.7,96000.0,18.7,18.7,18.67,18.7,96000.0
2009-12-03 13:10:00,18.69,18.7,18.68,18.69,144200.0,18.69,18.7,18.68,18.69,144200.0
2009-12-03 13:15:00,18.68,18.75,18.68,18.74,249800.0,18.68,18.75,18.68,18.74,249800.0
2009-12-03 13:20:00,18.74,18.78,18.74,18.77,146000.0,18.74,18.78,18.74,18.77,146000.0
2009-12-03 13:25:00,18.77,18.78,18.71,18.73,112500.0,18.77,18.78,18.71,18.73,112500.0
2009-12-03 13:30:00,18.73,18.73,18.72,18.72,49400.0,18.73,18.73,18.72,18.72,49400.0
2009-12-03 13:35:00,18.72,18.76,18.72,18.75,123000.0,18.72,18.76,18.72,18.75,123000.0
2009-12-03 13:40:00,18.75,18.76,18.74,18.75,55000.0,18.75,18.76,18.74,18.75,55000.0
2009-12-03 13:45:00,18.76,18.76,18.74,18.74,32700.0,18.76,18.76,18.74,18.74,32700.0
2009-12-03 13:50:00,18.75,18.75,18.73,18.74,182200.0,18.75,18.75,18.73,18.74,182200.0
2009-12-03 13:55:00,18.75,18.75,18.73,18.74,246500.0,18.75,18.75,18.73,18.74,246500.0
2009-12-03 14:00:00,18.74,18.75,18.73,18.73,47000.0,18.74,18.75,18.73,18.73,47000.0
2009-12-03 14:05:00,18.74,18.74,18.67,18.69,144200.0,18.74,18.74,18.67,18.69,144200.0
2009-12-03 14:10:00,18.7,18.7,18.67,18.68,35000.0,18.7,18.7,18.67,18.68,35000.0
2009-12-03 14:15:00,18.69,18.7,18.68,18.69,55000.0,18.69,18.7,18.68,18.69,55000.0
2009-12-03 14:20:00,18.69,18.7,18.68,18.7,59400.0,18.69,18.7,18.68,18.7,59400.0
2009-12-03 14:25:00,18.69,18.72,18.68,18.69,35000.0,18.69,18.72,18.68,18.69,35000.0
2009-12-03 14:30:00,18.69,18.69,18.68,18.68,15600.0,18.69,18.69,18.68,18.68,15600.0
2009-12-03 14:35:00,18.69,18.7,18.69,18.7,46400.0,18.69,18.7,18.69,18.7,46400.0
2009-12-03 14:40:00,18.7,18.71,18.7,18.71,39100.0,18.7,18.71,18.7,18.71,39100.0
2009-12-03 14:45:00,18.72,18.74,18.7,18.74,77000.0,18.72,18.74,18.7,18.74,77000.0
2009-12-03 14:50:00,18.74,18.75,18.73,18.75,63900.0,18.74,18.75,18.73,18.75,63900.0
2009-12-03 14:55:00,18.75,18.76,18.74,18.76,81700.0,18.75,18.76,18.74,18.76,81700.0
2009-12-03 15:00:00,18.75,18.77,18.75,18.75,134200.0,18.75,18.77,18.75,18.75,134200.0
2009-12-03 15:05:00,18.75,18.78,18.75,18.78,178500.0,18.75,18.78,18.75,18.78,178500.0
2009-12-03 15:10:00,18.78,18.78,18.76,18.77,44700.0,18.78,18.78,18.76,18.77,44700.0
2009-12-03 15:15:00,18.76,18.78,18.76,18.78,77700.0,18.76,18.78,18.76,18.78,77700.0
2009-12-03 15:20:00,18.78,18.78,18.75,18.75,128300.0,18.78,18.78,18.75,18.75,128300.0
2009-12-03 15:25:00,18.76,18.77,18.75,18.77,121000.0,18.76,18.77,18.75,18.77,121000.0
2009-12-03 15:30:00,18.77,18.77,18.76,18.76,81400.0,18.77,18.77,18.76,18.76,81400.0
2009-12-03 15:35:00,18.76,18.77,18.76,18.76,104000.0,18.76,18.77,18.76,18.76,104000.0
2009-12-03 15:40:00,18.76,18.77,18.7,18.71,260900.0,18.76,18.77,18.7,18.71,260900.0
2009-12-03 15:45:00,18.71,18.71,18.66,18.67,293500.0,18.71,18.71,18.66,18.67,293500.0
2009-12-03 15:50:00,18.66,18.67,18.61,18.67,674500.0,18.66,18.67,18.61,18.67,674500.0
2009-12-03 15:55:00,18.67,18.68,18.59,18.62,518800.0,18.67,18.68,18.59,18.62,518800.0
2009-12-04 09:30:00,18.46,18.47,18.38,18.4,961000.0,18.46,18.47,18.38,18.4,961000.0
2009-12-04 09:35:00,18.41,18.44,18.36,18.39,445800.0,18.41,18.44,18.36,18.39,445800.0
2009-12-04 09:40:00,18.4,18.46,18.38,18.41,246400.0,18.4,18.46,18.38,18.41,246400.0
2009-12-04 09:45:00,18.41,18.45,18.4,18.43,234900.0,18.41,18.45,18.4,18.43,234900.0
2009-12-04 09:50:00,18.43,18.44,18.35,18.37,530000.0,18.43,18.44,18.35,18.37,530000.0
2009-12-04 09:55:00,18.37,18.4,18.34,18.38,766200.0,18.37,18.4,18.34,18.38,766200.0
2009-12-04 10:00:00,18.38,18.39,18.31,18.31,874000.0,18.38,18.39,18.31,18.31,874000.0
2009-12-04 10:05:00,18.31,18.35,18.27,18.35,614200.0,18.31,18.35,18.27,18.35,614200.0
2009-12-04 10:10:00,18.35,18.36,18.32,18.34,268700.0,18.35,18.36,18.32,18.34,268700.0
2009-12-04 10:15:00,18.35,18.38,18.34,18.34,266600.0,18.35,18.38,18.34,18.34,266600.0
2009-12-04 10:20:00,18.34,18.36,18.31,18.32,186500.0,18.34,18.36,18.31,18.32,186500.0
2009-12-04 10:25:00,18.32,18.35,18.3,18.31,213900.0,18.32,18.35,18.3,18.31,213900.0
2009-12-04 10:30:00,18.31,18.32,18.23,18.24,480000.0,18.31,18.32,18.23,18.24,480000.0
2009-12-04 10:35:00,18.25,18.28,18.22,18.26,354500.0,18.25,18.28,18.22,18.26,354500.0
2009-12-04 10:40:00,18.25,18.25,18.11,18.16,864200.0,18.25,18.25,18.11,18.16,864200.0
2009-12-04 10:45:00,18.16,18.21,18.12,18.17,609100.0,18.16,18.21,18.12,18.17,609100.0
2009-12-04 10:50:00,18.17,18.18,18.11,18.15,349400.0,18.17,18.18,18.11,18.15,349400.0
2009-12-04 10:55:00,18.15,18.18,18.12,18.12,285900.0,18.15,18.18,18.12,18.12,285900.0
2009-12-04 11:00:00,18.12,18.17,18.11,18.16,385500.0,18.12,18.17,18.11,18.16,385500.0
2009-12-04 11:05:00,18.16,18.24,18.16,18.23,301300.0,18.16,18.24,18.16,18.23,301300.0
2009-12-04 11:10:00,18.24,18.26,18.21,18.22,223500.0,18.24,18.26,18.21,18.22,223500.0
2009-12-04 11:15:00,18.21,18.22,18.12,18.14,252300.0,18.21,18.22,18.12,18.14,252300.0
2009-12-04 11:20:00,18.14,18.2,18.12,18.18,314100.0,18.14,18.2,18.12,18.18,314100.0
2009-12-04 11:25:00,18.19,18.23,18.13,18.16,423000.0,18.19,18.23,18.13,18.16,423000.0
2009-12-04 11:30:00,18.15,18.18,18.12,18.16,313900.0,18.15,18.18,18.12,18.16,313900.0
2009-12-04 11:35:00,18.15,18.18,18.12,18.12,204700.0,18.15,18.18,18.12,18.12,204700.0
2009-12-04 11:40:00,18.12,18.15,18.11,18.12,293500.0,18.12,18.15,18.11,18.12,293500.0
2009-12-04 11:45:00,18.12,18.19,18.1,18.16,467600.0,18.12,18.19,18.1,18.16,467600.0
2009-12-04 11:50:00,18.15,18.22,18.15,18.22,249400.0,18.15,18.22,18.15,18.22,249400.0
2009-12-04 11:55:00,18.22,18.22,18.18,18.2,182700.0,18.22,18.22,18.18,18.2,182700.0
2009-12-04 12:00:00,18.19,18.22,18.19,18.21,122100.0,18.19,18.22,18.19,18.21,122100.0
2009-12-04 12:05:00,18.21,18.24,18.2,18.24,465900.0,18.21,18.24,18.2,18.24,465900.0
2009-12-04 12:10:00,18.24,18.24,18.18,18.19,287000.0,18.24,18.24,18.18,18.19,287000.0
2009-12-04 12:15:00,18.19,18.21,18.15,18.16,157600.0,18.19,18.21,18.15,18.16,157600.0
2009-12-04 12:20:00,18.16,18.19,18.16,18.19,124500.0,18.16,18.19,18.16,18.19,124500.0
2009-12-04 12:25:00,18.19,18.2,18.18,18.19,103900.0,18.19,18.2,18.18,18.19,103900.0
2009-12-04 12:30:00,18.19,18.24,18.19,18.21,126700.0,18.19,18.24,18.19,18.21,126700.0
2009-12-04 12:35:00,18.22,18.24,18.21,18.22,121200.0,18.22,18.24,18.21,18.22,121200.0
2009-12-04 12:40:00,18.22,18.22,18.17,18.19,148000.0,18.22,18.22,18.17,18.19,148000.0
2009-12-04 12:45:00,18.18,18.21,18.18,18.19,119700.0,18.18,18.21,18.18,18.19,119700.0
2009-12-04 12:50:00,18.19,18.23,18.16,18.18,194900.0,18.19,18.23,18.16,18.18,194900.0
2009-12-04 12:55:00,18.18,18.23,18.15,18.22,151200.0,18.18,18.23,18.15,18.22,151200.0
2009-12-04 13:00:00,18.23,18.25,18.21,18.25,383100.0,18.23,18.25,18.21,18.25,383100.0
2009-12-04 13:05:00,18.25,18.25,18.19,18.23,280800.0,18.25,18.25,18.19,18.23,280800.0
2009-12-04 13:10:00,18.23,18.23,18.17,18.17,96100.0,18.23,18.23,18.17,18.17,96100.0
2009-12-04 13:15:00,18.18,18.21,18.17,18.17,61900.0,18.18,18.21,18.17,18.17,61900.0
2009-12-04 13:20:00,18.17,18.21,18.17,18.19,131100.0,18.17,18.21,18.17,18.19,131100.0
2009-12-04 13:25:00,18.18,18.19,18.12,18.13,129000.0,18.18,18.19,18.12,18.13,129000.0
2009-12-04 13:30:00,18.13,18.16,18.12,18.15,335400.0,18.13,18.16,18.12,18.15,335400.0
2009-12-04 13:35:00,18.14,18.15,18.12,18.13,73700.0,18.14,18.15,18.12,18.13,73700.0
2009-12-04 13:40:00,18.13,18.16,18.12,18.14,176200.0,18.13,18.16,18.12,18.14,176200.0
2009-12-04 13:45:00,18.15,18.16,18.12,18.12,121500.0,18.15,18.16,18.12,18.12,121500.0
2009-12-04 13:50:00,18.12,18.14,18.1,18.11,540200.0,18.12,18.14,18.1,18.11,540200.0
2009-12-04 13:55:00,18.11,18.13,18.06,18.07,683100.0,18.11,18.13,18.06,18.07,683100.0
2009-12-04 14:00:00,18.07,18.22,18.02,18.22,839600.0,18.07,18.22,18.02,18.22,839600.0
2009-12-04 14:05:00,18.21,18.22,18.13,18.13,556200.0,18.21,18.22,18.13,18.13,556200.0
2009-12-04 14:10:00,18.13,18.13,18.08,18.12,450700.0,18.13,18.13,18.08,18.12,450700.0
2009-12-04 14:15:00,18.13,18.13,17.95,17.98,1281100.0,18.13,18.13,17.95,17.98,1281100.0
2009-12-04 14:20:00,17.97,18.04,17.94,18.02,716100.0,17.97,18.04,17.94,18.02,716100.0
2009-12-04 14:25:00,18.02,18.08,18.01,18.03,306900.0,18.02,18.08,18.01,18.03,306900.0
2009-12-04 14:30:00,18.04,18.05,18.02,18.03,294000.0,18.04,18.05,18.02,18.03,294000.0
2009-12-04 14:35:00,18.04,18.1,18.04,18.08,316500.0,18.04,18.1,18.04,18.08,316500.0
2009-12-04 14:40:00,18.08,18.09,18.01,18.03,173400.0,18.08,18.09,18.01,18.03,173400.0
2009-12-04 14:45:00,18.03,18.07,17.95,17.97,441700.0,18.03,18.07,17.95,17.97,441700.0
2009-12-04 14:50:00,17.97,18.03,17.95,18.0,481000.0,17.97,18.03,17.95,18.0,481000.0
2009-12-04 14:55:00,18.01,18.07,18.0,18.05,272000.0,18.01,18.07,18.0,18.05,272000.0
2009-12-04 15:00:00,18.05,18.09,18.03,18.08,197100.0,18.05,18.09,18.03,18.08,197100.0
2009-12-04 15:05:00,18.08,18.11,18.06,18.1,432200.0,18.08,18.11,18.06,18.1,432200.0
2009-12-04 15:10:00,18.1,18.11,18.07,18.1,332100.0,18.1,18.11,18.07,18.1,332100.0
2009-12-04 15:15:00,18.09,18.11,18.08,18.09,142300.0,18.09,18.11,18.08,18.09,142300.0
2009-12-04 15:20:00,18.08,18.15,18.08,18.13,142400.0,18.08,18.15,18.08,18.13,142400.0
2009-12-04 15:25:00,18.13,18.17,18.13,18.16,176300.0,18.13,18.17,18.13,18.16,176300.0
2009-12-04 15:30:00,18.15,18.17,18.15,18.15,154500.0,18.15,18.17,18.15,18.15,154500.0
2009-12-04 15:35:00,18.16,18.16,18.14,18.14,138300.0,18.16,18.16,18.14,18.14,138300.0
2009-12-04 15:40:00,18.15,18.15,18.12,18.13,522800.0,18.15,18.15,18.12,18.13,522800.0
2009-12-04 15:45:00,18.13,18.16,18.12,18.14,442400.0,18.13,18.16,18.12,18.14,442400.0
2009-12-04 15:50:00,18.14,18.18,18.14,18.16,393700.0,18.14,18.18,18.14,18.16,393700.0
2009-12-04 15:55:00,18.16,18.17,18.13,18.15,417000.0,18.16,18.17,18.13,18.15,417000.0
2009-12-07 09:30:00,17.65,17.72,17.61,17.7,1588900.0,17.65,17.72,17.61,17.7,1588900.0
2009-12-07 09:35:00,17.71,17.72,17.65,17.67,822800.0,17.71,17.72,17.65,17.67,822800.0
2009-12-07 09:40:00,17.68,17.68,17.57,17.62,1286800.0,17.68,17.68,17.57,17.62,1286800.0
2009-12-07 09:45:00,17.62,17.72,17.62,17.7,801300.0,17.62,17.72,17.62,17.7,801300.0
2009-12-07 09:50:00,17.71,17.75,17.7,17.74,594500.0,17.71,17.75,17.7,17.74,594500.0
2009-12-07 09:55:00,17.74,17.75,17.69,17.7,712500.0,17.74,17.75,17.69,17.7,712500.0
2009-12-07 10:00:00,17.7,17.71,17.63,17.65,493300.0,17.7,17.71,17.63,17.65,493300.0
2009-12-07 10:05:00,17.65,17.69,17.6,17.62,995200.0,17.65,17.69,17.6,17.62,995200.0
2009-12-07 10:10:00,17.61,17.69,17.61,17.67,817500.0,17.61,17.69,17.61,17.67,817500.0
2009-12-07 10:15:00,17.68,17.68,17.6,17.64,361200.0,17.68,17.68,17.6,17.64,361200.0
2009-12-07 10:20:00,17.64,17.66,17.63,17.65,347100.0,17.64,17.66,17.63,17.65,347100.0
2009-12-07 10:25:00,17.66,17.69,17.65,17.69,208400.0,17.66,17.69,17.65,17.69,208400.0
2009-12-07 10:30:00,17.69,17.72,17.66,17.66,312600.0,17.69,17.72,17.66,17.66,312600.0
2009-12-07 10:35:00,17.65,17.72,17.65,17.68,378300.0,17.65,17.72,17.65,17.68,378300.0
2009-12-07 10:40:00,17.68,17.69,17.64,17.66,227900.0,17.68,17.69,17.64,17.66,227900.0
2009-12-07 10:45:00,17.66,17.66,17.63,17.63,213600.0,17.66,17.66,17.63,17.63,213600.0
2009-12-07 10:50:00,17.64,17.69,17.64,17.66,169400.0,17.64,17.69,17.64,17.66,169400.0
2009-12-07 10:55:00,17.66,17.68,17.66,17.67,130400.0,17.66,17.68,17.66,17.67,130400.0
2009-12-07 11:00:00,17.67,17.67,17.6,17.61,597200.0,17.67,17.67,17.6,17.61,597200.0
2009-12-07 11:05:00,17.6,17.64,17.59,17.63,396300.0,17.6,17.64,17.59,17.63,396300.0
2009-12-07 11:10:00,17.63,17.64,17.61,17.61,187100.0,17.63,17.64,17.61,17.61,187100.0
2009-12-07 11:15:00,17.61,17.64,17.59,17.62,236800.0,17.61,17.64,17.59,17.62,236800.0
2009-12-07 11:20:00,17.62,17.66,17.59,17.59,399400.0,17.62,17.66,17.59,17.59,399400.0
2009-12-07 11:25:00,17.59,17.6,17.54,17.56,713800.0,17.59,17.6,17.54,17.56,713800.0
2009-12-07 11:30:00,17.56,17.62,17.56,17.6,351800.0,17.56,17.62,17.56,17.6,351800.0
2009-12-07 11:35:00,17.6,17.63,17.6,17.61,108600.0,17.6,17.63,17.6,17.61,108600.0
2009-12-07 11:40:00,17.61,17.61,17.58,17.58,84400.0,17.61,17.61,17.58,17.58,84400.0
2009-12-07 11:45:00,17.59,17.62,17.58,17.61,184800.0,17.59,17.62,17.58,17.61,184800.0
2009-12-07 11:50:00,17.6,17.62,17.59,17.61,283800.0,17.6,17.62,17.59,17.61,283800.0
2009-12-07 11:55:00,17.6,17.63,17.6,17.63,252400.0,17.6,17.63,17.6,17.63,252400.0
2009-12-07 12:00:00,17.63,17.69,17.63,17.65,341000.0,17.63,17.69,17.63,17.65,341000.0
2009-12-07 12:05:00,17.65,17.67,17.64,17.66,121600.0,17.65,17.67,17.64,17.66,121600.0
2009-12-07 12:10:00,17.65,17.67,17.64,17.66,106400.0,17.65,17.67,17.64,17.66,106400.0
2009-12-07 12:15:00,17.65,17.66,17.6,17.62,220300.0,17.65,17.66,17.6,17.62,220300.0
2009-12-07 12:20:00,17.62,17.67,17.61,17.67,241700.0,17.62,17.67,17.61,17.67,241700.0
2009-12-07 12:25:00,17.67,17.68,17.65,17.65,181100.0,17.67,17.68,17.65,17.65,181100.0
2009-12-07 12:30:00,17.66,17.75,17.65,17.75,242500.0,17.66,17.75,17.65,17.75,242500.0
2009-12-07 12:35:00,17.74,17.82,17.72,17.77,322000.0,17.74,17.82,17.72,17.77,322000.0
2009-12-07 12:40:00,17.78,17.8,17.75,17.78,377600.0,17.78,17.8,17.75,17.78,377600.0
2009-12-07 12:45:00,17.77,17.9,17.77,17.9,639900.0,17.77,17.9,17.77,17.9,639900.0
2009-12-07 12:50:00,17.9,17.94,17.85,17.89,496000.0,17.9,17.94,17.85,17.89,496000.0
2009-12-07 12:55:00,17.89,17.92,17.88,17.89,313100.0,17.89,17.92,17.88,17.89,313100.0
2009-12-07 13:00:00,17.89,17.94,17.87,17.88,166000.0,17.89,17.94,17.87,17.88,166000.0
2009-12-07 13:05:00,17.89,17.9,17.87,17.88,127200.0,17.89,17.9,17.87,17.88,127200.0
2009-12-07 13:10:00,17.89,17.93,17.86,17.92,214400.0,17.89,17.93,17.86,17.92,214400.0
2009-12-07 13:15:00,17.93,17.97,17.92,17.93,312000.0,17.93,17.97,17.92,17.93,312000.0
2009-12-07 13:20:00,17.92,18.02,17.92,18.01,838700.0,17.92,18.02,17.92,18.01,838700.0
2009-12-07 13:25:00,18.0,18.01,17.93,17.96,350500.0,18.0,18.01,17.93,17.96,350500.0
2009-12-07 13:30:00,17.96,17.97,17.92,17.92,286700.0,17.96,17.97,17.92,17.92,286700.0
2009-12-07 13:35:00,17.92,17.97,17.91,17.92,147800.0,17.92,17.97,17.91,17.92,147800.0
2009-12-07 13:40:00,17.92,17.94,17.91,17.93,56200.0,17.92,17.94,17.91,17.93,56200.0
2009-12-07 13:45:00,17.92,17.96,17.92,17.92,121500.0,17.92,17.96,17.92,17.92,121500.0
2009-12-07 13:50:00,17.92,17.95,17.88,17.9,235400.0,17.92,17.95,17.88,17.9,235400.0
2009-12-07 13:55:00,17.9,17.9,17.84,17.88,396100.0,17.9,17.9,17.84,17.88,396100.0
2009-12-07 14:00:00,17.89,17.89,17.86,17.89,57900.0,17.89,17.89,17.86,17.89,57900.0
2009-12-07 14:05:00,17.89,17.9,17.85,17.86,144000.0,17.89,17.9,17.85,17.86,144000.0
2009-12-07 14:10:00,17.86,17.89,17.86,17.89,98900.0,17.86,17.89,17.86,17.89,98900.0
2009-12-07 14:15:00,17.89,17.93,17.88,17.91,94200.0,17.89,17.93,17.88,17.91,94200.0
2009-12-07 14:20:00,17.9,17.92,17.87,17.89,105300.0,17.9,17.92,17.87,17.89,105300.0
2009-12-07 14:25:00,17.89,17.9,17.88,17.88,279700.0,17.89,17.9,17.88,17.88,279700.0
2009-12-07 14:30:00,17.88,17.89,17.85,17.87,132300.0,17.88,17.89,17.85,17.87,132300.0
2009-12-07 14:35:00,17.86,17.87,17.82,17.86,222900.0,17.86,17.87,17.82,17.86,222900.0
2009-12-07 14:40:00,17.86,17.89,17.82,17.83,126600.0,17.86,17.89,17.82,17.83,126600.0
2009-12-07 14:45:00,17.82,17.85,17.81,17.84,246400.0,17.82,17.85,17.81,17.84,246400.0
2009-12-07 14:50:00,17.84,17.85,17.83,17.84,37500.0,17.84,17.85,17.83,17.84,37500.0
2009-12-07 14:55:00,17.85,17.88,17.84,17.86,82200.0,17.85,17.88,17.84,17.86,82200.0
2009-12-07 15:00:00,17.87,17.87,17.86,17.87,48600.0,17.87,17.87,17.86,17.87,48600.0
2009-12-07 15:05:00,17.87,17.87,17.85,17.87,63000.0,17.87,17.87,17.85,17.87,63000.0
2009-12-07 15:10:00,17.87,17.88,17.86,17.87,40400.0,17.87,17.88,17.86,17.87,40400.0
2009-12-07 15:15:00,17.87,17.88,17.87,17.88,69300.0,17.87,17.88,17.87,17.88,69300.0
2009-12-07 15:20:00,17.88,17.88,17.86,17.86,68000.0,17.88,17.88,17.86,17.86,68000.0
2009-12-07 15:25:00,17.86,17.87,17.83,17.85,55100.0,17.86,17.87,17.83,17.85,55100.0
2009-12-07 15:30:00,17.86,17.89,17.84,17.88,102400.0,17.86,17.89,17.84,17.88,102400.0
2009-12-07 15:35:00,17.88,17.88,17.86,17.86,72200.0,17.88,17.88,17.86,17.86,72200.0
2009-12-07 15:40:00,17.87,17.89,17.86,17.88,122500.0,17.87,17.89,17.86,17.88,122500.0
2009-12-07 15:45:00,17.87,17.88,17.83,17.85,179200.0,17.87,17.88,17.83,17.85,179200.0
2009-12-07 15:50:00,17.85,17.85,17.82,17.85,223700.0,17.85,17.85,17.82,17.85,223700.0
2009-12-07 15:55:00,17.85,17.85,17.82,17.83,342600.0,17.85,17.85,17.82,17.83,342600.0
2009-12-08 09:30:00,17.62,17.65,17.54,17.55,984000.0,17.62,17.65,17.54,17.55,984000.0
2009-12-08 09:35:00,17.55,17.56,17.49,17.54,657000.0,17.55,17.56,17.49,17.54,657000.0
2009-12-08 09:40:00,17.53,17.59,17.53,17.54,290200.0,17.53,17.59,17.53,17.54,290200.0
2009-12-08 09:45:00,17.54,17.61,17.52,17.61,280800.0,17.54,17.61,17.52,17.61,280800.0
2009-12-08 09:50:00,17.61,17.62,17.57,17.58,197700.0,17.61,17.62,17.57,17.58,197700.0
2009-12-08 09:55:00,17.59,17.62,17.57,17.61,210200.0,17.59,17.62,17.57,17.61,210200.0
2009-12-08 10:00:00,17.61,17.62,17.6,17.6,181200.0,17.61,17.62,17.6,17.6,181200.0
2009-12-08 10:05:00,17.61,17.62,17.57,17.59,118200.0,17.61,17.62,17.57,17.59,118200.0
2009-12-08 10:10:00,17.59,17.62,17.58,17.58,94600.0,17.59,17.62,17.58,17.58,94600.0
2009-12-08 10:15:00,17.58,17.6,17.57,17.6,108900.0,17.58,17.6,17.57,17.6,108900.0
2009-12-08 10:20:00,17.6,17.63,17.6,17.6,123600.0,17.6,17.63,17.6,17.6,123600.0
2009-12-08 10:25:00,17.6,17.61,17.58,17.61,99900.0,17.6,17.61,17.58,17.61,99900.0
2009-12-08 10:30:00,17.6,17.63,17.6,17.61,126100.0,17.6,17.63,17.6,17.61,126100.0
2009-12-08 10:35:00,17.6,17.62,17.58,17.61,121400.0,17.6,17.62,17.58,17.61,121400.0
2009-12-08 10:40:00,17.61,17.62,17.59,17.61,142500.0,17.61,17.62,17.59,17.61,142500.0
2009-12-08 10:45:00,17.61,17.61,17.54,17.54,211700.0,17.61,17.61,17.54,17.54,211700.0
2009-12-08 10:50:00,17.53,17.56,17.52,17.54,195700.0,17.53,17.56,17.52,17.54,195700.0
2009-12-08 10:55:00,17.55,17.56,17.52,17.55,117000.0,17.55,17.56,17.52,17.55,117000.0
2009-12-08 11:00:00,17.54,17.67,17.54,17.67,164000.0,17.54,17.67,17.54,17.67,164000.0
2009-12-08 11:05:00,17.67,17.7,17.65,17.65,141800.0,17.67,17.7,17.65,17.65,141800.0
2009-12-08 11:10:00,17.66,17.66,17.6,17.64,628400.0,17.66,17.66,17.6,17.64,628400.0
2009-12-08 11:15:00,17.65,17.65,17.57,17.58,206500.0,17.65,17.65,17.57,17.58,206500.0
2009-12-08 11:20:00,17.58,17.64,17.55,17.62,281300.0,17.58,17.64,17.55,17.62,281300.0
2009-12-08 11:25:00,17.63,17.63,17.6,17.61,80100.0,17.63,17.63,17.6,17.61,80100.0
2009-12-08 11:30:00,17.61,17.62,17.56,17.59,95100.0,17.61,17.62,17.56,17.59,95100.0
2009-12-08 11:35:00,17.58,17.62,17.58,17.6,76300.0,17.58,17.62,17.58,17.6,76300.0
2009-12-08 11:40:00,17.6,17.67,17.59,17.64,117100.0,17.6,17.67,17.59,17.64,117100.0
2009-12-08 11:45:00,17.63,17.65,17.62,17.65,56500.0,17.63,17.65,17.62,17.65,56500.0
2009-12-08 11:50:00,17.65,17.66,17.61,17.62,96700.0,17.65,17.66,17.61,17.62,96700.0
2009-12-08 11:55:00,17.62,17.64,17.58,17.63,127700.0,17.62,17.64,17.58,17.63,127700.0
2009-12-08 12:00:00,17.63,17.66,17.62,17.65,92500.0,17.63,17.66,17.62,17.65,92500.0
2009-12-08 12:05:00,17.66,17.68,17.65,17.67,78000.0,17.66,17.68,17.65,17.67,78000.0
2009-12-08 12:10:00,17.68,17.69,17.65,17.65,44500.0,17.68,17.69,17.65,17.65,44500.0
2009-12-08 12:15:00,17.66,17.66,17.57,17.59,174600.0,17.66,17.66,17.57,17.59,174600.0
2009-12-08 12:20:00,17.59,17.6,17.55,17.58,235900.0,17.59,17.6,17.55,17.58,235900.0
2009-12-08 12:25:00,17.58,17.58,17.52,17.53,175100.0,17.58,17.58,17.52,17.53,175100.0
2009-12-08 12:30:00,17.54,17.54,17.52,17.53,42800.0,17.54,17.54,17.52,17.53,42800.0
2009-12-08 12:35:00,17.52,17.53,17.48,17.51,233500.0,17.52,17.53,17.48,17.51,233500.0
2009-12-08 12:40:00,17.51,17.52,17.49,17.51,72500.0,17.51,17.52,17.49,17.51,72500.0
2009-12-08 12:45:00,17.51,17.54,17.51,17.52,168700.0,17.51,17.54,17.51,17.52,168700.0
2009-12-08 12:50:00,17.53,17.53,17.48,17.48,63600.0,17.53,17.53,17.48,17.48,63600.0
2009-12-08 12:55:00,17.48,17.53,17.48,17.53,99900.0,17.48,17.53,17.48,17.53,99900.0
2009-12-08 13:00:00,17.52,17.58,17.52,17.53,169800.0,17.52,17.58,17.52,17.53,169800.0
2009-12-08 13:05:00,17.53,17.54,17.49,17.51,60900.0,17.53,17.54,17.49,17.51,60900.0
2009-12-08 13:10:00,17.51,17.51,17.46,17.5,140600.0,17.51,17.51,17.46,17.5,140600.0
2009-12-08 13:15:00,17.5,17.52,17.49,17.51,50000.0,17.5,17.52,17.49,17.51,50000.0
2009-12-08 13:20:00,17.51,17.53,17.42,17.45,252900.0,17.51,17.53,17.42,17.45,252900.0
2009-12-08 13:25:00,17.44,17.49,17.41,17.44,278400.0,17.44,17.49,17.41,17.44,278400.0
2009-12-08 13:30:00,17.44,17.49,17.43,17.48,113200.0,17.44,17.49,17.43,17.48,113200.0
2009-12-08 13:35:00,17.48,17.49,17.45,17.47,80100.0,17.48,17.49,17.45,17.47,80100.0
2009-12-08 13:40:00,17.47,17.5,17.45,17.47,116600.0,17.47,17.5,17.45,17.47,116600.0
2009-12-08 13:45:00,17.47,17.49,17.45,17.48,114300.0,17.47,17.49,17.45,17.48,114300.0
2009-12-08 13:50:00,17.49,17.5,17.45,17.48,65900.0,17.49,17.5,17.45,17.48,65900.0
2009-12-08 13:55:00,17.47,17.47,17.32,17.33,1057400.0,17.47,17.47,17.32,17.33,1057400.0
2009-12-08 14:00:00,17.33,17.34,17.28,17.28,379400.0,17.33,17.34,17.28,17.28,379400.0
2009-12-08 14:05:00,17.28,17.34,17.28,17.32,242500.0,17.28,17.34,17.28,17.32,242500.0
2009-12-08 14:10:00,17.32,17.35,17.26,17.34,402600.0,17.32,17.35,17.26,17.34,402600.0
2009-12-08 14:15:00,17.35,17.39,17.34,17.39,243300.0,17.35,17.39,17.34,17.39,243300.0
2009-12-08 14:20:00,17.38,17.39,17.28,17.36,403100.0,17.38,17.39,17.28,17.36,403100.0
2009-12-08 14:25:00,17.34,17.39,17.3,17.37,244200.0,17.34,17.39,17.3,17.37,244200.0
2009-12-08 14:30:00,17.37,17.41,17.36,17.4,217400.0,17.37,17.41,17.36,17.4,217400.0
2009-12-08 14:35:00,17.39,17.4,17.35,17.35,170200.0,17.39,17.4,17.35,17.35,170200.0
2009-12-08 14:40:00,17.35,17.36,17.28,17.35,182800.0,17.35,17.36,17.28,17.35,182800.0
2009-12-08 14:45:00,17.35,17.35,17.3,17.31,107500.0,17.35,17.35,17.3,17.31,107500.0
2009-12-08 14:50:00,17.31,17.31,17.25,17.26,422100.0,17.31,17.31,17.25,17.26,422100.0
2009-12-08 14:55:00,17.26,17.29,17.25,17.27,154700.0,17.26,17.29,17.25,17.27,154700.0
2009-12-08 15:00:00,17.27,17.3,17.25,17.26,165000.0,17.27,17.3,17.25,17.26,165000.0
2009-12-08 15:05:00,17.25,17.26,17.22,17.24,295000.0,17.25,17.26,17.22,17.24,295000.0
2009-12-08 15:10:00,17.24,17.27,17.23,17.25,227700.0,17.24,17.27,17.23,17.25,227700.0
2009-12-08 15:15:00,17.24,17.29,17.24,17.26,205200.0,17.24,17.29,17.24,17.26,205200.0
2009-12-08 15:20:00,17.25,17.26,17.22,17.25,299800.0,17.25,17.26,17.22,17.25,299800.0
2009-12-08 15:25:00,17.26,17.33,17.25,17.32,339700.0,17.26,17.33,17.25,17.32,339700.0
2009-12-08 15:30:00,17.31,17.33,17.29,17.3,134400.0,17.31,17.33,17.29,17.3,134400.0
2009-12-08 15:35:00,17.3,17.3,17.28,17.3,325900.0,17.3,17.3,17.28,17.3,325900.0
2009-12-08 15:40:00,17.3,17.33,17.29,17.3,419200.0,17.3,17.33,17.29,17.3,419200.0
2009-12-08 15:45:00,17.31,17.31,17.28,17.3,324100.0,17.31,17.31,17.28,17.3,324100.0
2009-12-08 15:50:00,17.3,17.31,17.24,17.25,360200.0,17.3,17.31,17.24,17.25,360200.0
2009-12-08 15:55:00,17.26,17.29,17.25,17.28,438600.0,17.26,17.29,17.25,17.28,438600.0
2009-12-09 09:30:00,17.39,17.41,17.37,17.38,334300.0,17.39,17.41,17.37,17.38,334300.0
2009-12-09 09:35:00,17.37,17.38,17.31,17.33,248400.0,17.37,17.38,17.31,17.33,248400.0
2009-12-09 09:40:00,17.34,17.35,17.29,17.34,210200.0,17.34,17.35,17.29,17.34,210200.0
2009-12-09 09:45:00,17.34,17.37,17.31,17.37,177500.0,17.34,17.37,17.31,17.37,177500.0
2009-12-09 09:50:00,17.38,17.51,17.38,17.46,495000.0,17.38,17.51,17.38,17.46,495000.0
2009-12-09 09:55:00,17.46,17.48,17.43,17.43,176900.0,17.46,17.48,17.43,17.43,176900.0
2009-12-09 10:00:00,17.43,17.49,17.43,17.43,227900.0,17.43,17.49,17.43,17.43,227900.0
2009-12-09 10:05:00,17.44,17.47,17.43,17.45,121800.0,17.44,17.47,17.43,17.45,121800.0
2009-12-09 10:10:00,17.46,17.47,17.35,17.37,242800.0,17.46,17.47,17.35,17.37,242800.0
2009-12-09 10:15:00,17.37,17.38,17.34,17.35,265900.0,17.37,17.38,17.34,17.35,265900.0
2009-12-09 10:20:00,17.35,17.37,17.34,17.34,88100.0,17.35,17.37,17.34,17.34,88100.0
2009-12-09 10:25:00,17.35,17.4,17.34,17.39,168400.0,17.35,17.4,17.34,17.39,168400.0
2009-12-09 10:30:00,17.38,17.41,17.3,17.36,349300.0,17.38,17.41,17.3,17.36,349300.0
2009-12-09 10:35:00,17.37,17.41,17.37,17.4,127700.0,17.37,17.41,17.37,17.4,127700.0
2009-12-09 10:40:00,17.4,17.47,17.4,17.44,194100.0,17.4,17.47,17.4,17.44,194100.0
2009-12-09 10:45:00,17.44,17.52,17.43,17.5,220600.0,17.44,17.52,17.43,17.5,220600.0
2009-12-09 10:50:00,17.51,17.55,17.49,17.51,226300.0,17.51,17.55,17.49,17.51,226300.0
2009-12-09 10:55:00,17.51,17.56,17.5,17.51,169600.0,17.51,17.56,17.5,17.51,169600.0
2009-12-09 11:00:00,17.51,17.53,17.5,17.51,74200.0,17.51,17.53,17.5,17.51,74200.0
2009-12-09 11:05:00,17.5,17.53,17.5,17.52,135700.0,17.5,17.53,17.5,17.52,135700.0
2009-12-09 11:10:00,17.52,17.52,17.46,17.48,141400.0,17.52,17.52,17.46,17.48,141400.0
2009-12-09 11:15:00,17.49,17.52,17.48,17.49,90100.0,17.49,17.52,17.48,17.49,90100.0
2009-12-09 11:20:00,17.49,17.52,17.46,17.48,74400.0,17.49,17.52,17.46,17.48,74400.0
2009-12-09 11:25:00,17.48,17.48,17.46,17.46,91200.0,17.48,17.48,17.46,17.46,91200.0
2009-12-09 11:30:00,17.46,17.48,17.46,17.48,250500.0,17.46,17.48,17.46,17.48,250500.0
2009-12-09 11:35:00,17.47,17.47,17.42,17.45,221000.0,17.47,17.47,17.42,17.45,221000.0
2009-12-09 11:40:00,17.45,17.47,17.42,17.46,91500.0,17.45,17.47,17.42,17.46,91500.0
2009-12-09 11:45:00,17.45,17.45,17.41,17.43,116400.0,17.45,17.45,17.41,17.43,116400.0
2009-12-09 11:50:00,17.43,17.46,17.42,17.46,61700.0,17.43,17.46,17.42,17.46,61700.0
2009-12-09 11:55:00,17.46,17.47,17.43,17.44,170900.0,17.46,17.47,17.43,17.44,170900.0
2009-12-09 12:00:00,17.44,17.44,17.38,17.38,133100.0,17.44,17.44,17.38,17.38,133100.0
2009-12-09 12:05:00,17.39,17.41,17.33,17.33,217200.0,17.39,17.41,17.33,17.33,217200.0
2009-12-09 12:10:00,17.33,17.35,17.32,17.32,109400.0,17.33,17.35,17.32,17.32,109400.0
2009-12-09 12:15:00,17.32,17.32,17.23,17.24,140700.0,17.32,17.32,17.23,17.24,140700.0
2009-12-09 12:20:00,17.24,17.25,17.2,17.25,452200.0,17.24,17.25,17.2,17.25,452200.0
2009-12-09 12:25:00,17.25,17.3,17.24,17.25,201400.0,17.25,17.3,17.24,17.25,201400.0
2009-12-09 12:30:00,17.25,17.31,17.25,17.31,120400.0,17.25,17.31,17.25,17.31,120400.0
2009-12-09 12:35:00,17.32,17.33,17.24,17.25,110500.0,17.32,17.33,17.24,17.25,110500.0
2009-12-09 12:40:00,17.25,17.26,17.17,17.18,400000.0,17.25,17.26,17.17,17.18,400000.0
2009-12-09 12:45:00,17.18,17.23,17.17,17.19,196900.0,17.18,17.23,17.17,17.19,196900.0
2009-12-09 12:50:00,17.18,17.18,17.14,17.16,595900.0,17.18,17.18,17.14,17.16,595900.0
2009-12-09 12:55:00,17.16,17.2,17.16,17.16,201900.0,17.16,17.2,17.16,17.16,201900.0
2009-12-09 13:00:00,17.16,17.16,17.04,17.09,756400.0,17.16,17.16,17.04,17.09,756400.0
2009-12-09 13:05:00,17.08,17.08,17.01,17.04,368900.0,17.08,17.08,17.01,17.04,368900.0
2009-12-09 13:10:00,17.04,17.08,17.03,17.08,301200.0,17.04,17.08,17.03,17.08,301200.0
2009-12-09 13:15:00,17.08,17.08,16.99,17.0,734600.0,17.08,17.08,16.99,17.0,734600.0
2009-12-09 13:20:00,17.01,17.01,16.83,16.84,1467100.0,17.01,17.01,16.83,16.84,1467100.0
2009-12-09 13:25:00,16.84,16.91,16.84,16.88,465200.0,16.84,16.91,16.84,16.88,465200.0
2009-12-09 13:30:00,16.89,16.91,16.8,16.85,933500.0,16.89,16.91,16.8,16.85,933500.0
2009-12-09 13:35:00,16.85,16.9,16.85,16.88,501200.0,16.85,16.9,16.85,16.88,501200.0
2009-12-09 13:40:00,16.88,16.88,16.81,16.82,346000.0,16.88,16.88,16.81,16.82,346000.0
2009-12-09 13:45:00,16.82,16.87,16.81,16.86,352200.0,16.82,16.87,16.81,16.86,352200.0
2009-12-09 13:50:00,16.86,16.92,16.86,16.89,407300.0,16.86,16.92,16.86,16.89,407300.0
2009-12-09 13:55:00,16.9,16.91,16.87,16.9,165700.0,16.9,16.91,16.87,16.9,165700.0
2009-12-09 14:00:00,16.89,17.49,16.86,16.92,397600.0,16.89,17.49,16.86,16.92,397600.0
2009-12-09 14:05:00,16.92,16.95,16.9,16.94,280000.0,16.92,16.95,16.9,16.94,280000.0
2009-12-09 14:10:00,16.93,16.94,16.91,16.94,309200.0,16.93,16.94,16.91,16.94,309200.0
2009-12-09 14:15:00,16.94,16.95,16.91,16.94,294300.0,16.94,16.95,16.91,16.94,294300.0
2009-12-09 14:20:00,16.94,16.97,16.93,16.96,155200.0,16.94,16.97,16.93,16.96,155200.0
2009-12-09 14:25:00,16.96,16.98,16.94,16.96,154400.0,16.96,16.98,16.94,16.96,154400.0
2009-12-09 14:30:00,16.96,17.0,16.95,16.99,146200.0,16.96,17.0,16.95,16.99,146200.0
2009-12-09 14:35:00,16.99,17.01,16.98,17.0,117700.0,16.99,17.01,16.98,17.0,117700.0
2009-12-09 14:40:00,17.0,17.02,16.98,17.01,166700.0,17.0,17.02,16.98,17.01,166700.0
2009-12-09 14:45:00,17.01,17.03,16.99,17.01,238600.0,17.01,17.03,16.99,17.01,238600.0
2009-12-09 14:50:00,17.01,17.02,17.0,17.01,88300.0,17.01,17.02,17.0,17.01,88300.0
2009-12-09 14:55:00,17.0,17.02,17.0,17.02,70500.0,17.0,17.02,17.0,17.02,70500.0
2009-12-09 15:00:00,17.02,17.07,17.02,17.07,123900.0,17.02,17.07,17.02,17.07,123900.0
2009-12-09 15:05:00,17.06,17.1,17.05,17.08,272700.0,17.06,17.1,17.05,17.08,272700.0
2009-12-09 15:10:00,17.09,17.13,17.08,17.12,379800.0,17.09,17.13,17.08,17.12,379800.0
2009-12-09 15:15:00,17.12,17.12,17.09,17.1,251400.0,17.12,17.12,17.09,17.1,251400.0
2009-12-09 15:20:00,17.09,17.15,17.08,17.15,275800.0,17.09,17.15,17.08,17.15,275800.0
2009-12-09 15:25:00,17.14,17.15,17.11,17.11,156100.0,17.14,17.15,17.11,17.11,156100.0
2009-12-09 15:30:00,17.11,17.12,17.1,17.11,230500.0,17.11,17.12,17.1,17.11,230500.0
2009-12-09 15:35:00,17.11,17.12,17.1,17.1,195300.0,17.11,17.12,17.1,17.1,195300.0
2009-12-09 15:40:00,17.09,17.11,17.06,17.1,270400.0,17.09,17.11,17.06,17.1,270400.0
2009-12-09 15:45:00,17.11,17.15,17.1,17.15,196600.0,17.11,17.15,17.1,17.15,196600.0
2009-12-09 15:50:00,17.15,17.15,17.11,17.14,311100.0,17.15,17.15,17.11,17.14,311100.0
2009-12-09 15:55:00,17.14,17.14,17.13,17.14,248200.0,17.14,17.14,17.13,17.14,248200.0
2009-12-10 09:30:00,17.05,17.12,17.05,17.1,480400.0,17.05,17.12,17.05,17.1,480400.0
2009-12-10 09:35:00,17.11,17.14,17.09,17.13,470000.0,17.11,17.14,17.09,17.13,470000.0
2009-12-10 09:40:00,17.13,17.18,17.1,17.11,202900.0,17.13,17.18,17.1,17.11,202900.0
2009-12-10 09:45:00,17.11,17.14,17.09,17.11,202000.0,17.11,17.14,17.09,17.11,202000.0
2009-12-10 09:50:00,17.1,17.12,17.05,17.05,248300.0,17.1,17.12,17.05,17.05,248300.0
2009-12-10 09:55:00,17.05,17.07,17.04,17.05,206200.0,17.05,17.07,17.04,17.05,206200.0
2009-12-10 10:00:00,17.05,17.06,16.98,17.01,279900.0,17.05,17.06,16.98,17.01,279900.0
2009-12-10 10:05:00,17.0,17.06,17.0,17.04,145900.0,17.0,17.06,17.0,17.04,145900.0
2009-12-10 10:10:00,17.05,17.07,17.0,17.0,169400.0,17.05,17.07,17.0,17.0,169400.0
2009-12-10 10:15:00,17.0,17.03,16.94,16.99,231000.0,17.0,17.03,16.94,16.99,231000.0
2009-12-10 10:20:00,16.98,17.03,16.96,17.03,131800.0,16.98,17.03,16.96,17.03,131800.0
2009-12-10 10:25:00,17.02,17.08,17.0,17.06,82000.0,17.02,17.08,17.0,17.06,82000.0
2009-12-10 10:30:00,17.06,17.09,17.05,17.06,160900.0,17.06,17.09,17.05,17.06,160900.0
2009-12-10 10:35:00,17.06,17.06,17.01,17.03,53800.0,17.06,17.06,17.01,17.03,53800.0
2009-12-10 10:40:00,17.02,17.04,17.0,17.0,102700.0,17.02,17.04,17.0,17.0,102700.0
2009-12-10 10:45:00,17.0,17.02,16.95,16.97,247200.0,17.0,17.02,16.95,16.97,247200.0
2009-12-10 10:50:00,16.96,16.98,16.95,16.96,183600.0,16.96,16.98,16.95,16.96,183600.0
2009-12-10 10:55:00,16.96,16.98,16.95,16.96,199700.0,16.96,16.98,16.95,16.96,199700.0
2009-12-10 11:00:00,16.96,16.96,16.89,16.93,287900.0,16.96,16.96,16.89,16.93,287900.0
2009-12-10 11:05:00,16.93,16.93,16.89,16.91,183600.0,16.93,16.93,16.89,16.91,183600.0
2009-12-10 11:10:00,16.9,16.94,16.88,16.94,127200.0,16.9,16.94,16.88,16.94,127200.0
2009-12-10 11:15:00,16.93,16.97,16.92,16.96,185600.0,16.93,16.97,16.92,16.96,185600.0
2009-12-10 11:20:00,16.95,16.96,16.94,16.96,184500.0,16.95,16.96,16.94,16.96,184500.0
2009-12-10 11:25:00,16.96,16.97,16.95,16.95,126800.0,16.96,16.97,16.95,16.95,126800.0
2009-12-10 11:30:00,16.95,16.96,16.92,16.95,82800.0,16.95,16.96,16.92,16.95,82800.0
2009-12-10 11:35:00,16.95,16.97,16.94,16.95,94000.0,16.95,16.97,16.94,16.95,94000.0
2009-12-10 11:40:00,16.96,16.98,16.93,16.97,79100.0,16.96,16.98,16.93,16.97,79100.0
2009-12-10 11:45:00,16.96,16.97,16.94,16.95,74700.0,16.96,16.97,16.94,16.95,74700.0
2009-12-10 11:50:00,16.95,16.95,16.9,16.92,113000.0,16.95,16.95,16.9,16.92,113000.0
2009-12-10 11:55:00,16.91,16.94,16.9,16.92,87000.0,16.91,16.94,16.9,16.92,87000.0
2009-12-10 12:00:00,16.92,16.96,16.92,16.95,131700.0,16.92,16.96,16.92,16.95,131700.0
2009-12-10 12:05:00,16.94,16.97,16.93,16.97,194300.0,16.94,16.97,16.93,16.97,194300.0
2009-12-10 12:10:00,16.97,16.97,16.94,16.94,201100.0,16.97,16.97,16.94,16.94,201100.0
2009-12-10 12:15:00,16.94,16.94,16.89,16.89,236100.0,16.94,16.94,16.89,16.89,236100.0
2009-12-10 12:20:00,16.9,16.9,16.87,16.88,220100.0,16.9,16.9,16.87,16.88,220100.0
2009-12-10 12:25:00,16.89,16.91,16.88,16.9,83000.0,16.89,16.91,16.88,16.9,83000.0
2009-12-10 12:30:00,16.9,16.91,16.88,16.89,191900.0,16.9,16.91,16.88,16.89,191900.0
2009-12-10 12:35:00,16.89,16.91,16.87,16.91,220200.0,16.89,16.91,16.87,16.91,220200.0
2009-12-10 12:40:00,16.91,16.92,16.89,16.91,74900.0,16.91,16.92,16.89,16.91,74900.0
2009-12-10 12:45:00,16.9,16.97,16.9,16.97,160100.0,16.9,16.97,16.9,16.97,160100.0
2009-12-10 12:50:00,16.97,17.0,16.97,16.99,125800.0,16.97,17.0,16.97,16.99,125800.0
2009-12-10 12:55:00,16.99,16.99,16.93,16.93,68500.0,16.99,16.99,16.93,16.93,68500.0
2009-12-10 13:00:00,16.92,16.94,16.89,16.93,128600.0,16.92,16.94,16.89,16.93,128600.0
2009-12-10 13:05:00,16.93,16.93,16.89,16.91,98100.0,16.93,16.93,16.89,16.91,98100.0
2009-12-10 13:10:00,16.9,16.91,16.89,16.9,65300.0,16.9,16.91,16.89,16.9,65300.0
2009-12-10 13:15:00,16.9,16.9,16.84,16.85,210500.0,16.9,16.9,16.84,16.85,210500.0
2009-12-10 13:20:00,16.85,16.88,16.82,16.87,173100.0,16.85,16.88,16.82,16.87,173100.0
2009-12-10 13:25:00,16.88,16.89,16.86,16.89,40900.0,16.88,16.89,16.86,16.89,40900.0
2009-12-10 13:30:00,16.89,16.91,16.89,16.91,59300.0,16.89,16.91,16.89,16.91,59300.0
2009-12-10 13:35:00,16.9,16.95,16.9,16.95,76700.0,16.9,16.95,16.9,16.95,76700.0
2009-12-10 13:40:00,16.95,16.96,16.93,16.95,101400.0,16.95,16.96,16.93,16.95,101400.0
2009-12-10 13:45:00,16.96,16.96,16.9,16.92,138500.0,16.96,16.96,16.9,16.92,138500.0
2009-12-10 13:50:00,16.9,16.91,16.88,16.9,66500.0,16.9,16.91,16.88,16.9,66500.0
2009-12-10 13:55:00,16.89,16.95,16.85,16.95,236200.0,16.89,16.95,16.85,16.95,236200.0
2009-12-10 14:00:00,16.94,16.96,16.93,16.96,88600.0,16.94,16.96,16.93,16.96,88600.0
2009-12-10 14:05:00,16.96,16.99,16.96,16.98,100800.0,16.96,16.99,16.96,16.98,100800.0
2009-12-10 14:10:00,16.98,17.0,16.96,16.99,119100.0,16.98,17.0,16.96,16.99,119100.0
2009-12-10 14:15:00,16.98,17.08,16.98,17.08,310900.0,16.98,17.08,16.98,17.08,310900.0
2009-12-10 14:20:00,17.07,17.09,17.04,17.07,301900.0,17.07,17.09,17.04,17.07,301900.0
2009-12-10 14:25:00,17.07,17.08,17.04,17.07,142400.0,17.07,17.08,17.04,17.07,142400.0
2009-12-10 14:30:00,17.07,17.09,17.05,17.05,56100.0,17.07,17.09,17.05,17.05,56100.0
2009-12-10 14:35:00,17.05,17.07,17.05,17.06,32000.0,17.05,17.07,17.05,17.06,32000.0
2009-12-10 14:40:00,17.05,17.07,17.02,17.03,197000.0,17.05,17.07,17.02,17.03,197000.0
2009-12-10 14:45:00,17.03,17.05,17.02,17.03,167900.0,17.03,17.05,17.02,17.03,167900.0
2009-12-10 14:50:00,17.04,17.06,17.03,17.06,35700.0,17.04,17.06,17.03,17.06,35700.0
2009-12-10 14:55:00,17.06,17.08,17.06,17.07,113200.0,17.06,17.08,17.06,17.07,113200.0
2009-12-10 15:00:00,17.07,17.07,17.04,17.04,47200.0,17.07,17.07,17.04,17.04,47200.0
2009-12-10 15:05:00,17.04,17.07,17.04,17.07,53000.0,17.04,17.07,17.04,17.07,53000.0
2009-12-10 15:10:00,17.06,17.1,17.06,17.09,90400.0,17.06,17.1,17.06,17.09,90400.0
2009-12-10 15:15:00,17.09,17.1,17.08,17.09,21800.0,17.09,17.1,17.08,17.09,21800.0
2009-12-10 15:20:00,17.1,17.1,17.07,17.08,77100.0,17.1,17.1,17.07,17.08,77100.0
2009-12-10 15:25:00,17.08,17.09,17.05,17.06,94200.0,17.08,17.09,17.05,17.06,94200.0
2009-12-10 15:30:00,17.07,17.07,17.03,17.05,78800.0,17.07,17.07,17.03,17.05,78800.0
2009-12-10 15:35:00,17.04,17.09,17.03,17.09,201800.0,17.04,17.09,17.03,17.09,201800.0
2009-12-10 15:40:00,17.09,17.09,17.06,17.08,129400.0,17.09,17.09,17.06,17.08,129400.0
2009-12-10 15:45:00,17.09,17.09,17.05,17.09,112300.0,17.09,17.09,17.05,17.09,112300.0
2009-12-10 15:50:00,17.09,17.09,17.07,17.09,99900.0,17.09,17.09,17.07,17.09,99900.0
2009-12-10 15:55:00,17.08,17.11,17.05,17.07,582800.0,17.08,17.11,17.05,17.07,582800.0
2009-12-11 09:30:00,16.98,17.03,16.93,16.93,823800.0,16.98,17.03,16.93,16.93,823800.0
2009-12-11 09:35:00,16.94,16.99,16.92,16.99,309800.0,16.94,16.99,16.92,16.99,309800.0
2009-12-11 09:40:00,16.99,17.0,16.96,16.96,132400.0,16.99,17.0,16.96,16.96,132400.0
2009-12-11 09:45:00,16.97,16.98,16.92,16.93,213000.0,16.97,16.98,16.92,16.93,213000.0
2009-12-11 09:50:00,16.93,16.94,16.88,16.91,367400.0,16.93,16.94,16.88,16.91,367400.0
2009-12-11 09:55:00,16.91,16.99,16.88,16.95,290500.0,16.91,16.99,16.88,16.95,290500.0
2009-12-11 10:00:00,16.95,16.97,16.93,16.93,217300.0,16.95,16.97,16.93,16.93,217300.0
2009-12-11 10:05:00,16.93,16.94,16.84,16.86,385000.0,16.93,16.94,16.84,16.86,385000.0
2009-12-11 10:10:00,16.86,16.91,16.84,16.88,256200.0,16.86,16.91,16.84,16.88,256200.0
2009-12-11 10:15:00,16.88,16.88,16.78,16.86,596400.0,16.88,16.88,16.78,16.86,596400.0
2009-12-11 10:20:00,16.86,16.93,16.82,16.93,112800.0,16.86,16.93,16.82,16.93,112800.0
2009-12-11 10:25:00,16.92,16.94,16.9,16.94,203400.0,16.92,16.94,16.9,16.94,203400.0
2009-12-11 10:30:00,16.94,16.96,16.91,16.93,231400.0,16.94,16.96,16.91,16.93,231400.0
2009-12-11 10:35:00,16.92,16.95,16.89,16.92,132500.0,16.92,16.95,16.89,16.92,132500.0
2009-12-11 10:40:00,16.91,16.92,16.84,16.84,172400.0,16.91,16.92,16.84,16.84,172400.0
2009-12-11 10:45:00,16.85,16.86,16.8,16.81,173500.0,16.85,16.86,16.8,16.81,173500.0
2009-12-11 10:50:00,16.81,16.84,16.78,16.8,247900.0,16.81,16.84,16.78,16.8,247900.0
2009-12-11 10:55:00,16.81,16.91,16.81,16.89,286100.0,16.81,16.91,16.81,16.89,286100.0
2009-12-11 11:00:00,16.88,16.89,16.86,16.87,220600.0,16.88,16.89,16.86,16.87,220600.0
2009-12-11 11:05:00,16.88,16.88,16.83,16.84,97100.0,16.88,16.88,16.83,16.84,97100.0
2009-12-11 11:10:00,16.84,16.85,16.78,16.79,200800.0,16.84,16.85,16.78,16.79,200800.0
2009-12-11 11:15:00,16.79,16.83,16.75,16.75,534100.0,16.79,16.83,16.75,16.75,534100.0
2009-12-11 11:20:00,16.76,16.78,16.67,16.69,741800.0,16.76,16.78,16.67,16.69,741800.0
2009-12-11 11:25:00,16.69,16.74,16.68,16.71,326500.0,16.69,16.74,16.68,16.71,326500.0
2009-12-11 11:30:00,16.71,16.74,16.69,16.72,208300.0,16.71,16.74,16.69,16.72,208300.0
2009-12-11 11:35:00,16.71,16.71,16.65,16.65,517100.0,16.71,16.71,16.65,16.65,517100.0
2009-12-11 11:40:00,16.65,16.69,16.58,16.69,590000.0,16.65,16.69,16.58,16.69,590000.0
2009-12-11 11:45:00,16.69,16.72,16.66,16.72,253400.0,16.69,16.72,16.66,16.72,253400.0
2009-12-11 11:50:00,16.71,16.72,16.67,16.7,247100.0,16.71,16.72,16.67,16.7,247100.0
2009-12-11 11:55:00,16.71,16.71,16.65,16.67,322800.0,16.71,16.71,16.65,16.67,322800.0
2009-12-11 12:00:00,16.68,16.73,16.67,16.72,158700.0,16.68,16.73,16.67,16.72,158700.0
2009-12-11 12:05:00,16.73,16.76,16.72,16.75,209800.0,16.73,16.76,16.72,16.75,209800.0
2009-12-11 12:10:00,16.75,16.77,16.72,16.75,60000.0,16.75,16.77,16.72,16.75,60000.0
2009-12-11 12:15:00,16.74,16.76,16.73,16.75,83600.0,16.74,16.76,16.73,16.75,83600.0
2009-12-11 12:20:00,16.74,16.76,16.73,16.75,164100.0,16.74,16.76,16.73,16.75,164100.0
2009-12-11 12:25:00,16.75,16.75,16.7,16.7,89100.0,16.75,16.75,16.7,16.7,89100.0
2009-12-11 12:30:00,16.71,16.73,16.69,16.72,127900.0,16.71,16.73,16.69,16.72,127900.0
2009-12-11 12:35:00,16.71,16.75,16.71,16.74,135600.0,16.71,16.75,16.71,16.74,135600.0
2009-12-11 12:40:00,16.74,16.77,16.73,16.74,137400.0,16.74,16.77,16.73,16.74,137400.0
2009-12-11 12:45:00,16.73,16.74,16.71,16.73,84200.0,16.73,16.74,16.71,16.73,84200.0
2009-12-11 12:50:00,16.72,16.78,16.72,16.78,183400.0,16.72,16.78,16.72,16.78,183400.0
2009-12-11 12:55:00,16.78,16.8,16.76,16.8,103400.0,16.78,16.8,16.76,16.8,103400.0
2009-12-11 13:00:00,16.8,16.8,16.75,16.76,56300.0,16.8,16.8,16.75,16.76,56300.0
2009-12-11 13:05:00,16.75,16.76,16.72,16.74,102200.0,16.75,16.76,16.72,16.74,102200.0
2009-12-11 13:10:00,16.75,16.76,16.73,16.74,87000.0,16.75,16.76,16.73,16.74,87000.0
2009-12-11 13:15:00,16.74,16.78,16.73,16.77,78500.0,16.74,16.78,16.73,16.77,78500.0
2009-12-11 13:20:00,16.77,16.77,16.74,16.76,96900.0,16.77,16.77,16.74,16.76,96900.0
2009-12-11 13:25:00,16.77,16.8,16.76,16.79,107500.0,16.77,16.8,16.76,16.79,107500.0
2009-12-11 13:30:00,16.8,16.8,16.77,16.78,51200.0,16.8,16.8,16.77,16.78,51200.0
2009-12-11 13:35:00,16.78,16.78,16.75,16.76,96900.0,16.78,16.78,16.75,16.76,96900.0
2009-12-11 13:40:00,16.76,16.77,16.73,16.74,72900.0,16.76,16.77,16.73,16.74,72900.0
2009-12-11 13:45:00,16.75,16.77,16.73,16.77,72800.0,16.75,16.77,16.73,16.77,72800.0
2009-12-11 13:50:00,16.76,16.79,16.75,16.79,242500.0,16.76,16.79,16.75,16.79,242500.0
2009-12-11 13:55:00,16.79,16.85,16.75,16.83,176300.0,16.79,16.85,16.75,16.83,176300.0
2009-12-11 14:00:00,16.82,16.85,16.81,16.84,67200.0,16.82,16.85,16.81,16.84,67200.0
2009-12-11 14:05:00,16.85,16.86,16.82,16.85,115100.0,16.85,16.86,16.82,16.85,115100.0
2009-12-11 14:10:00,16.85,16.87,16.84,16.86,279900.0,16.85,16.87,16.84,16.86,279900.0
2009-12-11 14:15:00,16.86,16.87,16.83,16.83,111500.0,16.86,16.87,16.83,16.83,111500.0
2009-12-11 14:20:00,16.84,16.86,16.83,16.85,59800.0,16.84,16.86,16.83,16.85,59800.0
2009-12-11 14:25:00,16.85,16.85,16.83,16.83,87200.0,16.85,16.85,16.83,16.83,87200.0
2009-12-11 14:30:00,16.84,16.84,16.82,16.83,54800.0,16.84,16.84,16.82,16.83,54800.0
2009-12-11 14:35:00,16.82,16.82,16.8,16.81,130200.0,16.82,16.82,16.8,16.81,130200.0
2009-12-11 14:40:00,16.8,16.84,16.8,16.84,108100.0,16.8,16.84,16.8,16.84,108100.0
2009-12-11 14:45:00,16.83,16.85,16.83,16.84,128400.0,16.83,16.85,16.83,16.84,128400.0
2009-12-11 14:50:00,16.84,16.85,16.83,16.83,44800.0,16.84,16.85,16.83,16.83,44800.0
2009-12-11 14:55:00,16.83,16.83,16.81,16.82,149700.0,16.83,16.83,16.81,16.82,149700.0
2009-12-11 15:00:00,16.82,16.85,16.8,16.85,237000.0,16.82,16.85,16.8,16.85,237000.0
2009-12-11 15:05:00,16.84,16.85,16.83,16.83,74900.0,16.84,16.85,16.83,16.83,74900.0
2009-12-11 15:10:00,16.83,16.86,16.83,16.84,200800.0,16.83,16.86,16.83,16.84,200800.0
2009-12-11 15:15:00,16.84,16.87,16.84,16.86,90100.0,16.84,16.87,16.84,16.86,90100.0
2009-12-11 15:20:00,16.85,16.86,16.85,16.85,76900.0,16.85,16.86,16.85,16.85,76900.0
2009-12-11 15:25:00,16.85,16.88,16.85,16.88,100700.0,16.85,16.88,16.85,16.88,100700.0
2009-12-11 15:30:00,16.88,16.9,16.87,16.89,190500.0,16.88,16.9,16.87,16.89,190500.0
2009-12-11 15:35:00,16.88,16.9,16.88,16.9,74800.0,16.88,16.9,16.88,16.9,74800.0
2009-12-11 15:40:00,16.9,16.9,16.85,16.86,158600.0,16.9,16.9,16.85,16.86,158600.0
2009-12-11 15:45:00,16.85,16.86,16.83,16.83,173800.0,16.85,16.86,16.83,16.83,173800.0
2009-12-11 15:50:00,16.83,16.85,16.82,16.83,258400.0,16.83,16.85,16.82,16.83,258400.0
2009-12-11 15:55:00,16.83,16.88,16.82,16.87,383800.0,16.83,16.88,16.82,16.87,383800.0
2009-12-14 09:30:00,16.92,16.95,16.91,16.94,473000.0,16.92,16.95,16.91,16.94,473000.0
2009-12-14 09:35:00,16.93,16.94,16.91,16.92,250200.0,16.93,16.94,16.91,16.92,250200.0
2009-12-14 09:40:00,16.92,16.93,16.9,16.92,161100.0,16.92,16.93,16.9,16.92,161100.0
2009-12-14 09:45:00,16.91,16.95,16.9,16.92,166600.0,16.91,16.95,16.9,16.92,166600.0
2009-12-14 09:50:00,16.92,17.0,16.92,16.98,296500.0,16.92,17.0,16.92,16.98,296500.0
2009-12-14 09:55:00,16.99,17.0,16.96,16.99,180100.0,16.99,17.0,16.96,16.99,180100.0
2009-12-14 10:00:00,16.99,16.99,16.95,16.97,193000.0,16.99,16.99,16.95,16.97,193000.0
2009-12-14 10:05:00,16.97,16.98,16.94,16.96,80300.0,16.97,16.98,16.94,16.96,80300.0
2009-12-14 10:10:00,16.96,16.97,16.94,16.95,134600.0,16.96,16.97,16.94,16.95,134600.0
2009-12-14 10:15:00,16.96,16.96,16.9,16.93,165200.0,16.96,16.96,16.9,16.93,165200.0
2009-12-14 10:20:00,16.92,16.92,16.88,16.9,331300.0,16.92,16.92,16.88,16.9,331300.0
2009-12-14 10:25:00,16.91,16.95,16.9,16.93,76100.0,16.91,16.95,16.9,16.93,76100.0
2009-12-14 10:30:00,16.93,16.94,16.9,16.9,76100.0,16.93,16.94,16.9,16.9,76100.0
2009-12-14 10:35:00,16.91,16.91,16.85,16.88,167700.0,16.91,16.91,16.85,16.88,167700.0
2009-12-14 10:40:00,16.88,16.91,16.88,16.91,56400.0,16.88,16.91,16.88,16.91,56400.0
2009-12-14 10:45:00,16.9,16.97,16.9,16.97,110800.0,16.9,16.97,16.9,16.97,110800.0
2009-12-14 10:50:00,16.98,16.99,16.97,16.99,127600.0,16.98,16.99,16.97,16.99,127600.0
2009-12-14 10:55:00,16.99,17.0,16.95,16.96,109900.0,16.99,17.0,16.95,16.96,109900.0
2009-12-14 11:00:00,16.96,16.98,16.94,16.94,110400.0,16.96,16.98,16.94,16.94,110400.0
2009-12-14 11:05:00,16.94,16.97,16.92,16.97,91900.0,16.94,16.97,16.92,16.97,91900.0
2009-12-14 11:10:00,16.97,16.99,16.96,16.99,96800.0,16.97,16.99,16.96,16.99,96800.0
2009-12-14 11:15:00,16.98,17.0,16.98,16.99,103200.0,16.98,17.0,16.98,16.99,103200.0
2009-12-14 11:20:00,16.98,17.02,16.98,17.01,146600.0,16.98,17.02,16.98,17.01,146600.0
2009-12-14 11:25:00,17.01,17.03,17.0,17.03,92200.0,17.01,17.03,17.0,17.03,92200.0
2009-12-14 11:30:00,17.02,17.04,17.02,17.04,104500.0,17.02,17.04,17.02,17.04,104500.0
2009-12-14 11:35:00,17.04,17.06,17.03,17.04,177200.0,17.04,17.06,17.03,17.04,177200.0
2009-12-14 11:40:00,17.04,17.06,17.04,17.06,98700.0,17.04,17.06,17.04,17.06,98700.0
2009-12-14 11:45:00,17.06,17.07,17.03,17.03,36200.0,17.06,17.07,17.03,17.03,36200.0
2009-12-14 11:50:00,17.03,17.03,17.0,17.02,73000.0,17.03,17.03,17.0,17.02,73000.0
2009-12-14 11:55:00,17.02,17.04,17.01,17.04,62000.0,17.02,17.04,17.01,17.04,62000.0
2009-12-14 12:00:00,17.04,17.05,17.03,17.04,66300.0,17.04,17.05,17.03,17.04,66300.0
2009-12-14 12:05:00,17.05,17.05,17.02,17.04,75100.0,17.05,17.05,17.02,17.04,75100.0
2009-12-14 12:10:00,17.04,17.05,17.03,17.04,87000.0,17.04,17.05,17.03,17.04,87000.0
2009-12-14 12:15:00,17.04,17.04,17.01,17.02,99600.0,17.04,17.04,17.01,17.02,99600.0
2009-12-14 12:20:00,17.02,17.04,17.0,17.0,60300.0,17.02,17.04,17.0,17.0,60300.0
2009-12-14 12:25:00,17.01,17.02,16.99,17.01,65800.0,17.01,17.02,16.99,17.01,65800.0
2009-12-14 12:30:00,17.01,17.03,16.98,17.03,99600.0,17.01,17.03,16.98,17.03,99600.0
2009-12-14 12:35:00,17.03,17.03,17.0,17.0,46400.0,17.03,17.03,17.0,17.0,46400.0
2009-12-14 12:40:00,17.01,17.02,16.99,17.02,48700.0,17.01,17.02,16.99,17.02,48700.0
2009-12-14 12:45:00,17.02,17.02,17.0,17.0,74200.0,17.02,17.02,17.0,17.0,74200.0
2009-12-14 12:50:00,17.0,17.02,16.98,17.0,72200.0,17.0,17.02,16.98,17.0,72200.0
2009-12-14 12:55:00,17.01,17.01,17.0,17.0,23000.0,17.01,17.01,17.0,17.0,23000.0
2009-12-14 13:00:00,17.01,17.01,16.99,17.01,72800.0,17.01,17.01,16.99,17.01,72800.0
2009-12-14 13:05:00,17.0,17.02,16.99,16.99,51700.0,17.0,17.02,16.99,16.99,51700.0
2009-12-14 13:10:00,17.0,17.0,16.98,16.99,79800.0,17.0,17.0,16.98,16.99,79800.0
2009-12-14 13:15:00,16.99,17.01,16.98,16.98,117700.0,16.99,17.01,16.98,16.98,117700.0
2009-12-14 13:20:00,16.98,17.0,16.98,17.0,43100.0,16.98,17.0,16.98,17.0,43100.0
2009-12-14 13:25:00,17.0,17.01,16.99,17.01,232800.0,17.0,17.01,16.99,17.01,232800.0
2009-12-14 13:30:00,17.01,17.04,17.0,17.03,140000.0,17.01,17.04,17.0,17.03,140000.0
2009-12-14 13:35:00,17.02,17.03,17.01,17.02,59000.0,17.02,17.03,17.01,17.02,59000.0
2009-12-14 13:40:00,17.02,17.03,17.0,17.0,40600.0,17.02,17.03,17.0,17.0,40600.0
2009-12-14 13:45:00,17.0,17.04,17.0,17.02,143800.0,17.0,17.04,17.0,17.02,143800.0
2009-12-14 13:50:00,17.03,17.05,17.02,17.05,360100.0,17.03,17.05,17.02,17.05,360100.0
2009-12-14 13:55:00,17.05,17.06,17.04,17.05,79400.0,17.05,17.06,17.04,17.05,79400.0
2009-12-14 14:00:00,17.06,17.06,17.04,17.04,145700.0,17.06,17.06,17.04,17.04,145700.0
2009-12-14 14:05:00,17.04,17.05,17.02,17.04,202200.0,17.04,17.05,17.02,17.04,202200.0
2009-12-14 14:10:00,17.04,17.06,17.03,17.05,115800.0,17.04,17.06,17.03,17.05,115800.0
2009-12-14 14:15:00,17.05,17.05,17.04,17.05,67400.0,17.05,17.05,17.04,17.05,67400.0
2009-12-14 14:20:00,17.05,17.06,17.04,17.06,50400.0,17.05,17.06,17.04,17.06,50400.0
2009-12-14 14:25:00,17.06,17.06,17.04,17.04,61700.0,17.06,17.06,17.04,17.04,61700.0
2009-12-14 14:30:00,17.04,17.05,17.04,17.04,92000.0,17.04,17.05,17.04,17.04,92000.0
2009-12-14 14:35:00,17.05,17.06,17.04,17.05,59700.0,17.05,17.06,17.04,17.05,59700.0
2009-12-14 14:40:00,17.05,17.06,17.04,17.05,36700.0,17.05,17.06,17.04,17.05,36700.0
2009-12-14 14:45:00,17.05,17.06,17.04,17.05,46400.0,17.05,17.06,17.04,17.05,46400.0
2009-12-14 14:50:00,17.05,17.06,17.04,17.05,128800.0,17.05,17.06,17.04,17.05,128800.0
2009-12-14 14:55:00,17.05,17.05,17.04,17.05,33200.0,17.05,17.05,17.04,17.05,33200.0
2009-12-14 15:00:00,17.05,17.05,17.04,17.05,64800.0,17.05,17.05,17.04,17.05,64800.0
2009-12-14 15:05:00,17.05,17.06,17.04,17.05,68500.0,17.05,17.06,17.04,17.05,68500.0
2009-12-14 15:10:00,17.06,17.07,17.05,17.07,102200.0,17.06,17.07,17.05,17.07,102200.0
2009-12-14 15:15:00,17.07,17.09,17.06,17.09,94100.0,17.07,17.09,17.06,17.09,94100.0
2009-12-14 15:20:00,17.08,17.09,17.07,17.08,114600.0,17.08,17.09,17.07,17.08,114600.0
2009-12-14 15:25:00,17.08,17.08,17.05,17.06,115800.0,17.08,17.08,17.05,17.06,115800.0
2009-12-14 15:30:00,17.06,17.08,17.06,17.08,181800.0,17.06,17.08,17.06,17.08,181800.0
2009-12-14 15:35:00,17.08,17.08,17.07,17.08,83600.0,17.08,17.08,17.07,17.08,83600.0
2009-12-14 15:40:00,17.07,17.08,17.06,17.06,169400.0,17.07,17.08,17.06,17.06,169400.0
2009-12-14 15:45:00,17.07,17.08,17.06,17.08,354200.0,17.07,17.08,17.06,17.08,354200.0
2009-12-14 15:50:00,17.07,17.08,17.05,17.06,267800.0,17.07,17.08,17.05,17.06,267800.0
2009-12-14 15:55:00,17.06,17.07,17.05,17.06,423800.0,17.06,17.07,17.05,17.06,423800.0
2009-12-15 09:30:00,17.0,17.03,16.98,17.01,955000.0,17.0,17.03,16.98,17.01,955000.0
2009-12-15 09:35:00,17.01,17.08,17.01,17.06,263200.0,17.01,17.08,17.01,17.06,263200.0
2009-12-15 09:40:00,17.05,17.07,17.01,17.03,175300.0,17.05,17.07,17.01,17.03,175300.0
2009-12-15 09:45:00,17.04,17.04,17.0,17.0,65700.0,17.04,17.04,17.0,17.0,65700.0
2009-12-15 09:50:00,17.0,17.03,17.0,17.02,55800.0,17.0,17.03,17.0,17.02,55800.0
2009-12-15 09:55:00,17.03,17.03,16.99,16.99,227500.0,17.03,17.03,16.99,16.99,227500.0
2009-12-15 10:00:00,16.99,17.02,16.99,17.02,83700.0,16.99,17.02,16.99,17.02,83700.0
2009-12-15 10:05:00,17.02,17.02,16.99,17.0,65600.0,17.02,17.02,16.99,17.0,65600.0
2009-12-15 10:10:00,17.01,17.1,16.99,17.1,278300.0,17.01,17.1,16.99,17.1,278300.0
2009-12-15 10:15:00,17.1,17.14,17.09,17.09,246700.0,17.1,17.14,17.09,17.09,246700.0
2009-12-15 10:20:00,17.09,17.12,17.09,17.09,148900.0,17.09,17.12,17.09,17.09,148900.0
2009-12-15 10:25:00,17.1,17.1,17.07,17.08,129300.0,17.1,17.1,17.07,17.08,129300.0
2009-12-15 10:30:00,17.08,17.1,17.08,17.08,50600.0,17.08,17.1,17.08,17.08,50600.0
2009-12-15 10:35:00,17.08,17.14,17.08,17.13,116400.0,17.08,17.14,17.08,17.13,116400.0
2009-12-15 10:40:00,17.13,17.14,17.11,17.12,94000.0,17.13,17.14,17.11,17.12,94000.0
2009-12-15 10:45:00,17.12,17.12,17.07,17.11,225400.0,17.12,17.12,17.07,17.11,225400.0
2009-12-15 10:50:00,17.11,17.11,17.07,17.08,107600.0,17.11,17.11,17.07,17.08,107600.0
2009-12-15 10:55:00,17.09,17.1,17.07,17.08,83100.0,17.09,17.1,17.07,17.08,83100.0
2009-12-15 11:00:00,17.08,17.08,17.04,17.05,111500.0,17.08,17.08,17.04,17.05,111500.0
2009-12-15 11:05:00,17.05,17.06,17.04,17.05,22000.0,17.05,17.06,17.04,17.05,22000.0
2009-12-15 11:10:00,17.04,17.05,17.0,17.0,118100.0,17.04,17.05,17.0,17.0,118100.0
2009-12-15 11:15:00,17.01,17.04,17.0,17.02,42200.0,17.01,17.04,17.0,17.02,42200.0
2009-12-15 11:20:00,17.02,17.03,16.98,16.99,116700.0,17.02,17.03,16.98,16.99,116700.0
2009-12-15 11:25:00,16.99,17.0,16.97,16.97,190000.0,16.99,17.0,16.97,16.97,190000.0
2009-12-15 11:30:00,16.97,17.03,16.95,17.03,94500.0,16.97,17.03,16.95,17.03,94500.0
2009-12-15 11:35:00,17.03,17.04,17.02,17.02,101200.0,17.03,17.04,17.02,17.02,101200.0
2009-12-15 11:40:00,17.03,17.03,17.0,17.0,44400.0,17.03,17.03,17.0,17.0,44400.0
2009-12-15 11:45:00,17.01,17.01,16.95,16.99,79200.0,17.01,17.01,16.95,16.99,79200.0
2009-12-15 11:50:00,16.99,17.01,16.97,17.01,46200.0,16.99,17.01,16.97,17.01,46200.0
2009-12-15 11:55:00,17.01,17.03,16.99,17.01,44100.0,17.01,17.03,16.99,17.01,44100.0
2009-12-15 12:00:00,17.01,17.05,17.0,17.05,29400.0,17.01,17.05,17.0,17.05,29400.0
2009-12-15 12:05:00,17.04,17.04,17.01,17.03,33500.0,17.04,17.04,17.01,17.03,33500.0
2009-12-15 12:10:00,17.03,17.08,17.03,17.07,134600.0,17.03,17.08,17.03,17.07,134600.0
2009-12-15 12:15:00,17.07,17.08,17.06,17.06,95300.0,17.07,17.08,17.06,17.06,95300.0
2009-12-15 12:20:00,17.06,17.06,17.02,17.02,114400.0,17.06,17.06,17.02,17.02,114400.0
2009-12-15 12:25:00,17.02,17.05,17.02,17.03,26400.0,17.02,17.05,17.02,17.03,26400.0
2009-12-15 12:30:00,17.04,17.05,17.02,17.03,67700.0,17.04,17.05,17.02,17.03,67700.0
2009-12-15 12:35:00,17.04,17.06,17.03,17.05,36200.0,17.04,17.06,17.03,17.05,36200.0
2009-12-15 12:40:00,17.05,17.06,17.04,17.04,36800.0,17.05,17.06,17.04,17.04,36800.0
2009-12-15 12:45:00,17.05,17.06,17.03,17.06,9200.0,17.05,17.06,17.03,17.06,9200.0
2009-12-15 12:50:00,17.07,17.07,17.04,17.05,37200.0,17.07,17.07,17.04,17.05,37200.0
2009-12-15 12:55:00,17.06,17.09,17.05,17.08,104600.0,17.06,17.09,17.05,17.08,104600.0
2009-12-15 13:00:00,17.08,17.13,17.07,17.12,121400.0,17.08,17.13,17.07,17.12,121400.0
2009-12-15 13:05:00,17.12,17.14,17.11,17.12,89000.0,17.12,17.14,17.11,17.12,89000.0
2009-12-15 13:10:00,17.12,17.13,17.1,17.1,79000.0,17.12,17.13,17.1,17.1,79000.0
2009-12-15 13:15:00,17.11,17.11,17.08,17.09,36900.0,17.11,17.11,17.08,17.09,36900.0
2009-12-15 13:20:00,17.09,17.13,17.08,17.13,186100.0,17.09,17.13,17.08,17.13,186100.0
2009-12-15 13:25:00,17.14,17.14,17.09,17.1,42300.0,17.14,17.14,17.09,17.1,42300.0
2009-12-15 13:30:00,17.1,17.12,17.08,17.08,48100.0,17.1,17.12,17.08,17.08,48100.0
2009-12-15 13:35:00,17.08,17.1,17.08,17.09,34100.0,17.08,17.1,17.08,17.09,34100.0
2009-12-15 13:40:00,17.08,17.12,17.08,17.11,49600.0,17.08,17.12,17.08,17.11,49600.0
2009-12-15 13:45:00,17.11,17.13,17.11,17.12,60300.0,17.11,17.13,17.11,17.12,60300.0
2009-12-15 13:50:00,17.13,17.14,17.11,17.13,180500.0,17.13,17.14,17.11,17.13,180500.0
2009-12-15 13:55:00,17.13,17.17,17.12,17.16,327000.0,17.13,17.17,17.12,17.16,327000.0
2009-12-15 14:00:00,17.17,17.18,17.16,17.18,113700.0,17.17,17.18,17.16,17.18,113700.0
2009-12-15 14:05:00,17.17,17.18,17.15,17.15,46400.0,17.17,17.18,17.15,17.15,46400.0
2009-12-15 14:10:00,17.14,17.16,17.13,17.15,118700.0,17.14,17.16,17.13,17.15,118700.0
2009-12-15 14:15:00,17.16,17.17,17.13,17.13,165400.0,17.16,17.17,17.13,17.13,165400.0
2009-12-15 14:20:00,17.13,17.15,17.13,17.14,135700.0,17.13,17.15,17.13,17.14,135700.0
2009-12-15 14:25:00,17.14,17.15,17.13,17.14,139600.0,17.14,17.15,17.13,17.14,139600.0
2009-12-15 14:30:00,17.13,17.16,17.13,17.15,62400.0,17.13,17.16,17.13,17.15,62400.0
2009-12-15 14:35:00,17.15,17.16,17.14,17.14,72500.0,17.15,17.16,17.14,17.14,72500.0
2009-12-15 14:40:00,17.14,17.15,17.13,17.13,33700.0,17.14,17.15,17.13,17.13,33700.0
2009-12-15 14:45:00,17.14,17.14,17.13,17.14,100300.0,17.14,17.14,17.13,17.14,100300.0
2009-12-15 14:50:00,17.13,17.14,17.1,17.12,110900.0,17.13,17.14,17.1,17.12,110900.0
2009-12-15 14:55:00,17.12,17.13,17.11,17.12,47600.0,17.12,17.13,17.11,17.12,47600.0
2009-12-15 15:00:00,17.12,17.13,17.12,17.13,92900.0,17.12,17.13,17.12,17.13,92900.0
2009-12-15 15:05:00,17.13,17.15,17.12,17.13,55100.0,17.13,17.15,17.12,17.13,55100.0
2009-12-15 15:10:00,17.14,17.14,17.13,17.13,35500.0,17.14,17.14,17.13,17.13,35500.0
2009-12-15 15:15:00,17.13,17.14,17.12,17.14,35800.0,17.13,17.14,17.12,17.14,35800.0
2009-12-15 15:20:00,17.14,17.14,17.11,17.12,56200.0,17.14,17.14,17.11,17.12,56200.0
2009-12-15 15:25:00,17.11,17.12,17.1,17.11,43000.0,17.11,17.12,17.1,17.11,43000.0
2009-12-15 15:30:00,17.1,17.11,17.09,17.1,146200.0,17.1,17.11,17.09,17.1,146200.0
2009-12-15 15:35:00,17.1,17.11,17.08,17.09,138700.0,17.1,17.11,17.08,17.09,138700.0
2009-12-15 15:40:00,17.08,17.1,17.07,17.08,70600.0,17.08,17.1,17.07,17.08,70600.0
2009-12-15 15:45:00,17.07,17.09,17.07,17.08,134500.0,17.07,17.09,17.07,17.08,134500.0
2009-12-15 15:50:00,17.08,17.1,17.07,17.1,94100.0,17.08,17.1,17.07,17.1,94100.0
2009-12-15 15:55:00,17.1,17.1,17.09,17.09,159100.0,17.1,17.1,17.09,17.09,159100.0
2009-12-16 09:30:00,17.18,17.21,17.17,17.2,329500.0,17.18,17.21,17.17,17.2,329500.0
2009-12-16 09:35:00,17.2,17.26,17.19,17.24,200600.0,17.2,17.26,17.19,17.24,200600.0
2009-12-16 09:40:00,17.25,17.28,17.24,17.26,292900.0,17.25,17.28,17.24,17.26,292900.0
2009-12-16 09:45:00,17.27,17.33,17.26,17.31,343800.0,17.27,17.33,17.26,17.31,343800.0
2009-12-16 09:50:00,17.31,17.34,17.3,17.31,303500.0,17.31,17.34,17.3,17.31,303500.0
2009-12-16 09:55:00,17.31,17.34,17.31,17.34,204500.0,17.31,17.34,17.31,17.34,204500.0
2009-12-16 10:00:00,17.32,17.35,17.32,17.33,191500.0,17.32,17.35,17.32,17.33,191500.0
2009-12-16 10:05:00,17.32,17.37,17.32,17.36,335600.0,17.32,17.37,17.32,17.36,335600.0
2009-12-16 10:10:00,17.36,17.38,17.35,17.36,160900.0,17.36,17.38,17.35,17.36,160900.0
2009-12-16 10:15:00,17.36,17.37,17.35,17.35,121100.0,17.36,17.37,17.35,17.35,121100.0
2009-12-16 10:20:00,17.36,17.37,17.34,17.34,95600.0,17.36,17.37,17.34,17.34,95600.0
2009-12-16 10:25:00,17.34,17.36,17.33,17.33,113600.0,17.34,17.36,17.33,17.33,113600.0
2009-12-16 10:30:00,17.34,17.4,17.34,17.39,133100.0,17.34,17.4,17.34,17.39,133100.0
2009-12-16 10:35:00,17.39,17.45,17.39,17.42,333400.0,17.39,17.45,17.39,17.42,333400.0
2009-12-16 10:40:00,17.43,17.43,17.4,17.42,124500.0,17.43,17.43,17.4,17.42,124500.0
2009-12-16 10:45:00,17.41,17.42,17.4,17.4,60700.0,17.41,17.42,17.4,17.4,60700.0
2009-12-16 10:50:00,17.4,17.42,17.39,17.39,75700.0,17.4,17.42,17.39,17.39,75700.0
2009-12-16 10:55:00,17.4,17.4,17.37,17.37,51000.0,17.4,17.4,17.37,17.37,51000.0
2009-12-16 11:00:00,17.38,17.41,17.37,17.4,55100.0,17.38,17.41,17.37,17.4,55100.0
2009-12-16 11:05:00,17.41,17.41,17.38,17.38,44000.0,17.41,17.41,17.38,17.38,44000.0
2009-12-16 11:10:00,17.39,17.4,17.37,17.4,74700.0,17.39,17.4,17.37,17.4,74700.0
2009-12-16 11:15:00,17.4,17.4,17.37,17.37,66400.0,17.4,17.4,17.37,17.37,66400.0
2009-12-16 11:20:00,17.37,17.37,17.34,17.35,149500.0,17.37,17.37,17.34,17.35,149500.0
2009-12-16 11:25:00,17.35,17.37,17.35,17.36,121200.0,17.35,17.37,17.35,17.36,121200.0
2009-12-16 11:30:00,17.36,17.38,17.36,17.37,45800.0,17.36,17.38,17.36,17.37,45800.0
2009-12-16 11:35:00,17.38,17.38,17.34,17.35,74200.0,17.38,17.38,17.34,17.35,74200.0
2009-12-16 11:40:00,17.36,17.36,17.33,17.35,115000.0,17.36,17.36,17.33,17.35,115000.0
2009-12-16 11:45:00,17.34,17.35,17.33,17.33,43200.0,17.34,17.35,17.33,17.33,43200.0
2009-12-16 11:50:00,17.34,17.36,17.33,17.34,50900.0,17.34,17.36,17.33,17.34,50900.0
2009-12-16 11:55:00,17.34,17.34,17.32,17.32,38300.0,17.34,17.34,17.32,17.32,38300.0
2009-12-16 12:00:00,17.33,17.34,17.32,17.33,36700.0,17.33,17.34,17.32,17.33,36700.0
2009-12-16 12:05:00,17.34,17.35,17.32,17.34,43200.0,17.34,17.35,17.32,17.34,43200.0
2009-12-16 12:10:00,17.34,17.34,17.32,17.32,70800.0,17.34,17.34,17.32,17.32,70800.0
2009-12-16 12:15:00,17.33,17.34,17.32,17.33,92100.0,17.33,17.34,17.32,17.33,92100.0
2009-12-16 12:20:00,17.34,17.34,17.32,17.33,137700.0,17.34,17.34,17.32,17.33,137700.0
2009-12-16 12:25:00,17.33,17.34,17.32,17.33,29500.0,17.33,17.34,17.32,17.33,29500.0
2009-12-16 12:30:00,17.33,17.36,17.32,17.33,61600.0,17.33,17.36,17.32,17.33,61600.0
2009-12-16 12:35:00,17.33,17.38,17.33,17.37,64200.0,17.33,17.38,17.33,17.37,64200.0
2009-12-16 12:40:00,17.37,17.39,17.34,17.35,74000.0,17.37,17.39,17.34,17.35,74000.0
2009-12-16 12:45:00,17.36,17.36,17.33,17.35,37600.0,17.36,17.36,17.33,17.35,37600.0
2009-12-16 12:50:00,17.35,17.36,17.33,17.35,65100.0,17.35,17.36,17.33,17.35,65100.0
2009-12-16 12:55:00,17.35,17.36,17.34,17.35,37300.0,17.35,17.36,17.34,17.35,37300.0
2009-12-16 13:00:00,17.36,17.41,17.35,17.37,62800.0,17.36,17.41,17.35,17.37,62800.0
2009-12-16 13:05:00,17.38,17.38,17.36,17.38,39400.0,17.38,17.38,17.36,17.38,39400.0
2009-12-16 13:10:00,17.38,17.41,17.36,17.37,243000.0,17.38,17.41,17.36,17.37,243000.0
2009-12-16 13:15:00,17.36,17.37,17.35,17.35,74500.0,17.36,17.37,17.35,17.35,74500.0
2009-12-16 13:20:00,17.36,17.36,17.34,17.35,126400.0,17.36,17.36,17.34,17.35,126400.0
2009-12-16 13:25:00,17.35,17.36,17.34,17.36,77300.0,17.35,17.36,17.34,17.36,77300.0
2009-12-16 13:30:00,17.36,17.37,17.35,17.36,96300.0,17.36,17.37,17.35,17.36,96300.0
2009-12-16 13:35:00,17.37,17.41,17.37,17.39,215900.0,17.37,17.41,17.37,17.39,215900.0
2009-12-16 13:40:00,17.4,17.42,17.38,17.38,159000.0,17.4,17.42,17.38,17.38,159000.0
2009-12-16 13:45:00,17.39,17.41,17.38,17.39,226000.0,17.39,17.41,17.38,17.39,226000.0
2009-12-16 13:50:00,17.38,17.39,17.38,17.38,129400.0,17.38,17.39,17.38,17.38,129400.0
2009-12-16 13:55:00,17.39,17.41,17.38,17.41,56500.0,17.39,17.41,17.38,17.41,56500.0
2009-12-16 14:00:00,17.4,17.41,17.39,17.41,164400.0,17.4,17.41,17.39,17.41,164400.0
2009-12-16 14:05:00,17.41,17.41,17.38,17.4,214700.0,17.41,17.41,17.38,17.4,214700.0
2009-12-16 14:10:00,17.4,17.43,17.39,17.42,92400.0,17.4,17.43,17.39,17.42,92400.0
2009-12-16 14:15:00,17.42,17.48,17.35,17.39,564000.0,17.42,17.48,17.35,17.39,564000.0
2009-12-16 14:20:00,17.38,17.41,17.3,17.32,214400.0,17.38,17.41,17.3,17.32,214400.0
2009-12-16 14:25:00,17.32,17.37,17.3,17.36,213200.0,17.32,17.37,17.3,17.36,213200.0
2009-12-16 14:30:00,17.36,17.37,17.32,17.34,81100.0,17.36,17.37,17.32,17.34,81100.0
2009-12-16 14:35:00,17.35,17.37,17.32,17.37,129400.0,17.35,17.37,17.32,17.37,129400.0
2009-12-16 14:40:00,17.37,17.38,17.34,17.37,102500.0,17.37,17.38,17.34,17.37,102500.0
2009-12-16 14:45:00,17.37,17.37,17.31,17.31,235700.0,17.37,17.37,17.31,17.31,235700.0
2009-12-16 14:50:00,17.31,17.32,17.28,17.31,212200.0,17.31,17.32,17.28,17.31,212200.0
2009-12-16 14:55:00,17.31,17.32,17.26,17.31,99300.0,17.31,17.32,17.26,17.31,99300.0
2009-12-16 15:00:00,17.31,17.32,17.28,17.28,45500.0,17.31,17.32,17.28,17.28,45500.0
2009-12-16 15:05:00,17.29,17.32,17.28,17.31,65300.0,17.29,17.32,17.28,17.31,65300.0
2009-12-16 15:10:00,17.31,17.33,17.29,17.31,73100.0,17.31,17.33,17.29,17.31,73100.0
2009-12-16 15:15:00,17.31,17.35,17.31,17.35,54700.0,17.31,17.35,17.31,17.35,54700.0
2009-12-16 15:20:00,17.35,17.37,17.34,17.35,49500.0,17.35,17.37,17.34,17.35,49500.0
2009-12-16 15:25:00,17.36,17.36,17.33,17.35,126300.0,17.36,17.36,17.33,17.35,126300.0
2009-12-16 15:30:00,17.35,17.38,17.35,17.38,98900.0,17.35,17.38,17.35,17.38,98900.0
2009-12-16 15:35:00,17.38,17.39,17.37,17.38,178400.0,17.38,17.39,17.37,17.38,178400.0
2009-12-16 15:40:00,17.38,17.39,17.37,17.37,253400.0,17.38,17.39,17.37,17.37,253400.0
2009-12-16 15:45:00,17.37,17.39,17.36,17.38,216300.0,17.37,17.39,17.36,17.38,216300.0
2009-12-16 15:50:00,17.39,17.39,17.37,17.38,170500.0,17.39,17.39,17.37,17.38,170500.0
2009-12-16 15:55:00,17.39,17.39,17.37,17.38,351400.0,17.39,17.39,17.37,17.38,351400.0
2009-12-17 09:30:00,17.13,17.16,17.12,17.15,391400.0,17.13,17.16,17.12,17.15,391400.0
2009-12-17 09:35:00,17.15,17.21,17.13,17.18,418800.0,17.15,17.21,17.13,17.18,418800.0
2009-12-17 09:40:00,17.18,17.19,17.15,17.16,88400.0,17.18,17.19,17.15,17.16,88400.0
2009-12-17 09:45:00,17.16,17.17,17.12,17.12,95200.0,17.16,17.17,17.12,17.12,95200.0
2009-12-17 09:50:00,17.13,17.14,17.11,17.13,167900.0,17.13,17.14,17.11,17.13,167900.0
2009-12-17 09:55:00,17.13,17.13,17.07,17.09,295200.0,17.13,17.13,17.07,17.09,295200.0
2009-12-17 10:00:00,17.1,17.13,17.08,17.11,131100.0,17.1,17.13,17.08,17.11,131100.0
2009-12-17 10:05:00,17.11,17.12,17.06,17.11,152900.0,17.11,17.12,17.06,17.11,152900.0
2009-12-17 10:10:00,17.1,17.12,17.09,17.09,67500.0,17.1,17.12,17.09,17.09,67500.0
2009-12-17 10:15:00,17.09,17.1,17.07,17.09,58200.0,17.09,17.1,17.07,17.09,58200.0
2009-12-17 10:20:00,17.09,17.1,17.08,17.08,90000.0,17.09,17.1,17.08,17.08,90000.0
2009-12-17 10:25:00,17.08,17.08,17.02,17.04,173400.0,17.08,17.08,17.02,17.04,173400.0
2009-12-17 10:30:00,17.04,17.06,16.99,16.99,379500.0,17.04,17.06,16.99,16.99,379500.0
2009-12-17 10:35:00,16.99,17.01,16.94,17.0,280000.0,16.99,17.01,16.94,17.0,280000.0
2009-12-17 10:40:00,17.01,17.01,16.98,16.99,65900.0,17.01,17.01,16.98,16.99,65900.0
2009-12-17 10:45:00,16.99,17.05,16.99,17.04,86300.0,16.99,17.05,16.99,17.04,86300.0
2009-12-17 10:50:00,17.03,17.04,17.01,17.02,76800.0,17.03,17.04,17.01,17.02,76800.0
2009-12-17 10:55:00,17.03,17.06,17.02,17.02,92300.0,17.03,17.06,17.02,17.02,92300.0
2009-12-17 11:00:00,17.02,17.05,17.02,17.02,116800.0,17.02,17.05,17.02,17.02,116800.0
2009-12-17 11:05:00,17.02,17.03,16.98,16.99,75100.0,17.02,17.03,16.98,16.99,75100.0
2009-12-17 11:10:00,16.99,17.03,16.97,16.99,147200.0,16.99,17.03,16.97,16.99,147200.0
2009-12-17 11:15:00,17.0,17.01,16.97,17.0,164400.0,17.0,17.01,16.97,17.0,164400.0
2009-12-17 11:20:00,17.0,17.04,16.99,17.03,100100.0,17.0,17.04,16.99,17.03,100100.0
2009-12-17 11:25:00,17.03,17.04,16.99,17.0,57100.0,17.03,17.04,16.99,17.0,57100.0
2009-12-17 11:30:00,16.99,17.01,16.98,17.0,58700.0,16.99,17.01,16.98,17.0,58700.0
2009-12-17 11:35:00,17.0,17.0,16.95,16.99,168900.0,17.0,17.0,16.95,16.99,168900.0
2009-12-17 11:40:00,16.98,16.98,16.88,16.89,343900.0,16.98,16.98,16.88,16.89,343900.0
2009-12-17 11:45:00,16.89,16.89,16.83,16.85,286300.0,16.89,16.89,16.83,16.85,286300.0
2009-12-17 11:50:00,16.86,16.88,16.85,16.88,102100.0,16.86,16.88,16.85,16.88,102100.0
2009-12-17 11:55:00,16.87,16.88,16.8,16.82,223100.0,16.87,16.88,16.8,16.82,223100.0
2009-12-17 12:00:00,16.81,16.87,16.81,16.85,118300.0,16.81,16.87,16.81,16.85,118300.0
2009-12-17 12:05:00,16.85,16.87,16.8,16.82,122300.0,16.85,16.87,16.8,16.82,122300.0
2009-12-17 12:10:00,16.83,16.87,16.82,16.86,114900.0,16.83,16.87,16.82,16.86,114900.0
2009-12-17 12:15:00,16.87,16.9,16.86,16.89,103200.0,16.87,16.9,16.86,16.89,103200.0
2009-12-17 12:20:00,16.89,16.9,16.86,16.87,71200.0,16.89,16.9,16.86,16.87,71200.0
2009-12-17 12:25:00,16.88,16.88,16.85,16.85,31600.0,16.88,16.88,16.85,16.85,31600.0
2009-12-17 12:30:00,16.86,16.88,16.86,16.87,68100.0,16.86,16.88,16.86,16.87,68100.0
2009-12-17 12:35:00,16.88,16.88,16.85,16.87,59500.0,16.88,16.88,16.85,16.87,59500.0
2009-12-17 12:40:00,16.87,16.9,16.87,16.89,81400.0,16.87,16.9,16.87,16.89,81400.0
2009-12-17 12:45:00,16.89,16.89,16.86,16.88,47400.0,16.89,16.89,16.86,16.88,47400.0
2009-12-17 12:50:00,16.88,16.9,16.87,16.88,46000.0,16.88,16.9,16.87,16.88,46000.0
2009-12-17 12:55:00,16.89,16.94,16.89,16.93,87100.0,16.89,16.94,16.89,16.93,87100.0
2009-12-17 13:00:00,16.94,16.95,16.92,16.92,103800.0,16.94,16.95,16.92,16.92,103800.0
2009-12-17 13:05:00,16.92,16.95,16.91,16.93,86500.0,16.92,16.95,16.91,16.93,86500.0
2009-12-17 13:10:00,16.93,16.93,16.89,16.91,99300.0,16.93,16.93,16.89,16.91,99300.0
2009-12-17 13:15:00,16.91,16.91,16.9,16.9,78100.0,16.91,16.91,16.9,16.9,78100.0
2009-12-17 13:20:00,16.9,16.91,16.86,16.88,81000.0,16.9,16.91,16.86,16.88,81000.0
2009-12-17 13:25:00,16.88,16.93,16.88,16.91,45900.0,16.88,16.93,16.88,16.91,45900.0
2009-12-17 13:30:00,16.91,16.92,16.9,16.92,39400.0,16.91,16.92,16.9,16.92,39400.0
2009-12-17 13:35:00,16.92,16.93,16.9,16.91,37400.0,16.92,16.93,16.9,16.91,37400.0
2009-12-17 13:40:00,16.9,16.91,16.87,16.87,77600.0,16.9,16.91,16.87,16.87,77600.0
2009-12-17 13:45:00,16.86,16.88,16.83,16.84,169100.0,16.86,16.88,16.83,16.84,169100.0
2009-12-17 13:50:00,16.84,16.93,16.83,16.93,176800.0,16.84,16.93,16.83,16.93,176800.0
2009-12-17 13:55:00,16.92,16.94,16.91,16.92,101000.0,16.92,16.94,16.91,16.92,101000.0
2009-12-17 14:00:00,16.91,16.93,16.89,16.92,114400.0,16.91,16.93,16.89,16.92,114400.0
2009-12-17 14:05:00,16.93,16.93,16.88,16.89,47600.0,16.93,16.93,16.88,16.89,47600.0
2009-12-17 14:10:00,16.89,16.92,16.89,16.9,125100.0,16.89,16.92,16.89,16.9,125100.0
2009-12-17 14:15:00,16.9,16.91,16.87,16.91,51000.0,16.9,16.91,16.87,16.91,51000.0
2009-12-17 14:20:00,16.91,16.93,16.88,16.89,75000.0,16.91,16.93,16.88,16.89,75000.0
2009-12-17 14:25:00,16.89,16.92,16.89,16.91,93800.0,16.89,16.92,16.89,16.91,93800.0
2009-12-17 14:30:00,16.91,16.91,16.89,16.9,31600.0,16.91,16.91,16.89,16.9,31600.0
2009-12-17 14:35:00,16.9,16.93,16.89,16.92,42100.0,16.9,16.93,16.89,16.92,42100.0
2009-12-17 14:40:00,16.92,16.94,16.91,16.91,48600.0,16.92,16.94,16.91,16.91,48600.0
2009-12-17 14:45:00,16.92,16.92,16.91,16.92,42500.0,16.92,16.92,16.91,16.92,42500.0
2009-12-17 14:50:00,16.92,16.93,16.91,16.92,35400.0,16.92,16.93,16.91,16.92,35400.0
2009-12-17 14:55:00,16.93,16.93,16.92,16.93,40600.0,16.93,16.93,16.92,16.93,40600.0
2009-12-17 15:00:00,16.93,16.93,16.92,16.93,49900.0,16.93,16.93,16.92,16.93,49900.0
2009-12-17 15:05:00,16.93,16.94,16.92,16.94,88100.0,16.93,16.94,16.92,16.94,88100.0
2009-12-17 15:10:00,16.93,16.94,16.9,16.9,116900.0,16.93,16.94,16.9,16.9,116900.0
2009-12-17 15:15:00,16.9,16.9,16.87,16.9,95000.0,16.9,16.9,16.87,16.9,95000.0
2009-12-17 15:20:00,16.9,16.9,16.86,16.87,48600.0,16.9,16.9,16.86,16.87,48600.0
2009-12-17 15:25:00,16.85,16.86,16.84,16.84,74000.0,16.85,16.86,16.84,16.84,74000.0
2009-12-17 15:30:00,16.85,16.88,16.84,16.88,131400.0,16.85,16.88,16.84,16.88,131400.0
2009-12-17 15:35:00,16.88,16.88,16.84,16.86,219700.0,16.88,16.88,16.84,16.86,219700.0
2009-12-17 15:40:00,16.86,16.87,16.82,16.82,230000.0,16.86,16.87,16.82,16.82,230000.0
2009-12-17 15:45:00,16.83,16.84,16.81,16.83,517100.0,16.83,16.84,16.81,16.83,517100.0
2009-12-17 15:50:00,16.82,16.83,16.8,16.8,294300.0,16.82,16.83,16.8,16.8,294300.0
2009-12-17 15:55:00,16.81,16.81,16.77,16.77,476300.0,16.81,16.81,16.77,16.77,476300.0
2009-12-18 09:30:00,16.9,16.95,16.89,16.93,255100.0,16.9,16.95,16.89,16.93,255100.0
2009-12-18 09:35:00,16.94,17.01,16.92,17.01,517000.0,16.94,17.01,16.92,17.01,517000.0
2009-12-18 09:40:00,17.01,17.02,16.98,17.01,158300.0,17.01,17.02,16.98,17.01,158300.0
2009-12-18 09:45:00,17.02,17.05,17.01,17.05,187900.0,17.02,17.05,17.01,17.05,187900.0
2009-12-18 09:50:00,17.04,17.05,17.01,17.01,105700.0,17.04,17.05,17.01,17.01,105700.0
2009-12-18 09:55:00,17.01,17.03,16.99,16.99,67000.0,17.01,17.03,16.99,16.99,67000.0
2009-12-18 10:00:00,16.99,17.0,16.96,16.97,138900.0,16.99,17.0,16.96,16.97,138900.0
2009-12-18 10:05:00,16.97,16.98,16.96,16.98,174500.0,16.97,16.98,16.96,16.98,174500.0
2009-12-18 10:10:00,16.98,17.01,16.97,17.0,57100.0,16.98,17.01,16.97,17.0,57100.0
2009-12-18 10:15:00,16.99,17.01,16.99,16.99,50800.0,16.99,17.01,16.99,16.99,50800.0
2009-12-18 10:20:00,16.99,17.0,16.92,16.93,113700.0,16.99,17.0,16.92,16.93,113700.0
2009-12-18 10:25:00,16.92,16.93,16.9,16.91,157000.0,16.92,16.93,16.9,16.91,157000.0
2009-12-18 10:30:00,16.91,16.94,16.9,16.94,53400.0,16.91,16.94,16.9,16.94,53400.0
2009-12-18 10:35:00,16.95,16.95,16.89,16.91,79100.0,16.95,16.95,16.89,16.91,79100.0
2009-12-18 10:40:00,16.9,16.91,16.84,16.89,125900.0,16.9,16.91,16.84,16.89,125900.0
2009-12-18 10:45:00,16.89,16.9,16.78,16.79,157100.0,16.89,16.9,16.78,16.79,157100.0
2009-12-18 10:50:00,16.79,16.87,16.79,16.87,146800.0,16.79,16.87,16.79,16.87,146800.0
2009-12-18 10:55:00,16.86,16.91,16.86,16.88,64800.0,16.86,16.91,16.86,16.88,64800.0
2009-12-18 11:00:00,16.89,16.9,16.86,16.86,71900.0,16.89,16.9,16.86,16.86,71900.0
2009-12-18 11:05:00,16.85,16.85,16.82,16.83,152700.0,16.85,16.85,16.82,16.83,152700.0
2009-12-18 11:10:00,16.82,16.84,16.79,16.79,327600.0,16.82,16.84,16.79,16.79,327600.0
2009-12-18 11:15:00,16.8,16.84,16.79,16.84,91900.0,16.8,16.84,16.79,16.84,91900.0
2009-12-18 11:20:00,16.84,16.88,16.83,16.87,190200.0,16.84,16.88,16.83,16.87,190200.0
2009-12-18 11:25:00,16.87,16.89,16.86,16.88,65600.0,16.87,16.89,16.86,16.88,65600.0
2009-12-18 11:30:00,16.86,16.88,16.84,16.86,134400.0,16.86,16.88,16.84,16.86,134400.0
2009-12-18 11:35:00,16.87,16.89,16.85,16.88,129400.0,16.87,16.89,16.85,16.88,129400.0
2009-12-18 11:40:00,16.88,16.88,16.85,16.85,92400.0,16.88,16.88,16.85,16.85,92400.0
2009-12-18 11:45:00,16.85,16.88,16.84,16.88,160200.0,16.85,16.88,16.84,16.88,160200.0
2009-12-18 11:50:00,16.88,16.91,16.87,16.9,222800.0,16.88,16.91,16.87,16.9,222800.0
2009-12-18 11:55:00,16.89,16.92,16.89,16.91,229100.0,16.89,16.92,16.89,16.91,229100.0
2009-12-18 12:00:00,16.9,16.92,16.89,16.91,58600.0,16.9,16.92,16.89,16.91,58600.0
2009-12-18 12:05:00,16.9,16.91,16.88,16.89,38900.0,16.9,16.91,16.88,16.89,38900.0
2009-12-18 12:10:00,16.88,16.96,16.88,16.96,257500.0,16.88,16.96,16.88,16.96,257500.0
2009-12-18 12:15:00,16.96,17.0,16.94,16.98,167000.0,16.96,17.0,16.94,16.98,167000.0
2009-12-18 12:20:00,16.98,17.0,16.95,16.99,191200.0,16.98,17.0,16.95,16.99,191200.0
2009-12-18 12:25:00,17.0,17.02,16.96,16.96,93500.0,17.0,17.02,16.96,16.96,93500.0
2009-12-18 12:30:00,16.97,16.98,16.95,16.97,72500.0,16.97,16.98,16.95,16.97,72500.0
2009-12-18 12:35:00,16.98,16.99,16.95,16.97,22100.0,16.98,16.99,16.95,16.97,22100.0
2009-12-18 12:40:00,16.97,16.98,16.93,16.97,52500.0,16.97,16.98,16.93,16.97,52500.0
2009-12-18 12:45:00,16.95,17.02,16.95,17.01,66100.0,16.95,17.02,16.95,17.01,66100.0
2009-12-18 12:50:00,17.0,17.03,17.0,17.0,115300.0,17.0,17.03,17.0,17.0,115300.0
2009-12-18 12:55:00,17.0,17.01,16.98,16.98,22500.0,17.0,17.01,16.98,16.98,22500.0
2009-12-18 13:00:00,16.99,17.0,16.97,16.99,90300.0,16.99,17.0,16.97,16.99,90300.0
2009-12-18 13:05:00,16.99,17.0,16.98,16.99,31400.0,16.99,17.0,16.98,16.99,31400.0
2009-12-18 13:10:00,16.98,17.0,16.98,16.99,35300.0,16.98,17.0,16.98,16.99,35300.0
2009-12-18 13:15:00,16.99,16.99,16.93,16.94,143900.0,16.99,16.99,16.93,16.94,143900.0
2009-12-18 13:20:00,16.93,16.97,16.92,16.94,76600.0,16.93,16.97,16.92,16.94,76600.0
2009-12-18 13:25:00,16.95,16.98,16.95,16.97,38400.0,16.95,16.98,16.95,16.97,38400.0
2009-12-18 13:30:00,16.96,16.99,16.96,16.97,32100.0,16.96,16.99,16.96,16.97,32100.0
2009-12-18 13:35:00,16.97,16.98,16.95,16.97,25300.0,16.97,16.98,16.95,16.97,25300.0
2009-12-18 13:40:00,16.98,17.02,16.97,17.0,58200.0,16.98,17.02,16.97,17.0,58200.0
2009-12-18 13:45:00,17.0,17.02,17.0,17.0,90300.0,17.0,17.02,17.0,17.0,90300.0
2009-12-18 13:50:00,16.99,16.99,16.92,16.97,181300.0,16.99,16.99,16.92,16.97,181300.0
2009-12-18 13:55:00,16.97,16.98,16.95,16.96,41900.0,16.97,16.98,16.95,16.96,41900.0
2009-12-18 14:00:00,16.96,16.96,16.95,16.96,31200.0,16.96,16.96,16.95,16.96,31200.0
2009-12-18 14:05:00,16.96,16.97,16.96,16.96,17900.0,16.96,16.97,16.96,16.96,17900.0
2009-12-18 14:10:00,16.97,16.97,16.92,16.92,54500.0,16.97,16.97,16.92,16.92,54500.0
2009-12-18 14:15:00,16.93,16.98,16.91,16.96,77100.0,16.93,16.98,16.91,16.96,77100.0
2009-12-18 14:20:00,16.96,16.97,16.94,16.95,53000.0,16.96,16.97,16.94,16.95,53000.0
2009-12-18 14:25:00,16.95,16.96,16.94,16.94,45700.0,16.95,16.96,16.94,16.94,45700.0
2009-12-18 14:30:00,16.94,16.95,16.9,16.91,269700.0,16.94,16.95,16.9,16.91,269700.0
2009-12-18 14:35:00,16.92,16.93,16.91,16.92,50600.0,16.92,16.93,16.91,16.92,50600.0
2009-12-18 14:40:00,16.93,16.96,16.92,16.96,37000.0,16.93,16.96,16.92,16.96,37000.0
2009-12-18 14:45:00,16.96,16.99,16.95,16.98,61600.0,16.96,16.99,16.95,16.98,61600.0
2009-12-18 14:50:00,16.98,16.98,16.96,16.97,45500.0,16.98,16.98,16.96,16.97,45500.0
2009-12-18 14:55:00,16.97,16.98,16.95,16.96,120400.0,16.97,16.98,16.95,16.96,120400.0
2009-12-18 15:00:00,16.96,16.99,16.96,16.97,209300.0,16.96,16.99,16.96,16.97,209300.0
2009-12-18 15:05:00,16.98,16.99,16.97,16.98,49500.0,16.98,16.99,16.97,16.98,49500.0
2009-12-18 15:10:00,16.98,16.99,16.97,16.98,35600.0,16.98,16.99,16.97,16.98,35600.0
2009-12-18 15:15:00,16.97,16.99,16.96,16.99,121200.0,16.97,16.99,16.96,16.99,121200.0
2009-12-18 15:20:00,16.99,17.0,16.98,16.99,70200.0,16.99,17.0,16.98,16.99,70200.0
2009-12-18 15:25:00,16.99,16.99,16.98,16.98,57500.0,16.99,16.99,16.98,16.98,57500.0
2009-12-18 15:30:00,16.97,16.98,16.93,16.96,607300.0,16.97,16.98,16.93,16.96,607300.0
2009-12-18 15:35:00,16.96,16.97,16.95,16.97,89600.0,16.96,16.97,16.95,16.97,89600.0
2009-12-18 15:40:00,16.97,16.97,16.96,16.97,132000.0,16.97,16.97,16.96,16.97,132000.0
2009-12-18 15:45:00,16.97,16.97,16.96,16.97,97600.0,16.97,16.97,16.96,16.97,97600.0
2009-12-18 15:50:00,16.97,16.98,16.97,16.98,174100.0,16.97,16.98,16.97,16.98,174100.0
2009-12-18 15:55:00,16.98,16.98,16.94,16.94,373600.0,16.98,16.98,16.94,16.94,373600.0
2009-12-21 09:30:00,17.04,17.05,17.01,17.04,205000.0,17.04,17.05,17.01,17.04,205000.0
2009-12-21 09:35:00,17.03,17.05,17.02,17.03,106900.0,17.03,17.05,17.02,17.03,106900.0
2009-12-21 09:40:00,17.04,17.04,16.98,16.99,80500.0,17.04,17.04,16.98,16.99,80500.0
2009-12-21 09:45:00,16.99,16.99,16.92,16.93,307300.0,16.99,16.99,16.92,16.93,307300.0
2009-12-21 09:50:00,16.93,16.97,16.93,16.95,122800.0,16.93,16.97,16.93,16.95,122800.0
2009-12-21 09:55:00,16.95,16.97,16.89,16.91,179600.0,16.95,16.97,16.89,16.91,179600.0
2009-12-21 10:00:00,16.92,16.92,16.87,16.87,175200.0,16.92,16.92,16.87,16.87,175200.0
2009-12-21 10:05:00,16.88,16.89,16.85,16.86,88800.0,16.88,16.89,16.85,16.86,88800.0
2009-12-21 10:10:00,16.86,16.87,16.83,16.85,127700.0,16.86,16.87,16.83,16.85,127700.0
2009-12-21 10:15:00,16.85,16.89,16.84,16.88,73400.0,16.85,16.89,16.84,16.88,73400.0
2009-12-21 10:20:00,16.88,16.9,16.82,16.83,152100.0,16.88,16.9,16.82,16.83,152100.0
2009-12-21 10:25:00,16.84,16.86,16.82,16.82,86200.0,16.84,16.86,16.82,16.82,86200.0
2009-12-21 10:30:00,16.82,16.86,16.81,16.85,234900.0,16.82,16.86,16.81,16.85,234900.0
2009-12-21 10:35:00,16.85,16.86,16.84,16.85,119900.0,16.85,16.86,16.84,16.85,119900.0
2009-12-21 10:40:00,16.85,16.89,16.85,16.87,249600.0,16.85,16.89,16.85,16.87,249600.0
2009-12-21 10:45:00,16.87,16.87,16.84,16.87,186900.0,16.87,16.87,16.84,16.87,186900.0
2009-12-21 10:50:00,16.87,16.87,16.85,16.87,64100.0,16.87,16.87,16.85,16.87,64100.0
2009-12-21 10:55:00,16.87,16.88,16.82,16.82,71000.0,16.87,16.88,16.82,16.82,71000.0
2009-12-21 11:00:00,16.82,16.83,16.79,16.83,254100.0,16.82,16.83,16.79,16.83,254100.0
2009-12-21 11:05:00,16.83,16.85,16.82,16.82,128800.0,16.83,16.85,16.82,16.82,128800.0
2009-12-21 11:10:00,16.82,16.83,16.79,16.79,53700.0,16.82,16.83,16.79,16.79,53700.0
2009-12-21 11:15:00,16.8,16.84,16.79,16.8,120200.0,16.8,16.84,16.79,16.8,120200.0
2009-12-21 11:20:00,16.8,16.82,16.78,16.81,108500.0,16.8,16.82,16.78,16.81,108500.0
2009-12-21 11:25:00,16.8,16.81,16.73,16.77,334500.0,16.8,16.81,16.73,16.77,334500.0
2009-12-21 11:30:00,16.77,16.83,16.75,16.8,68500.0,16.77,16.83,16.75,16.8,68500.0
2009-12-21 11:35:00,16.81,16.83,16.79,16.82,84300.0,16.81,16.83,16.79,16.82,84300.0
2009-12-21 11:40:00,16.81,16.82,16.79,16.8,84300.0,16.81,16.82,16.79,16.8,84300.0
2009-12-21 11:45:00,16.8,16.83,16.78,16.81,48200.0,16.8,16.83,16.78,16.81,48200.0
2009-12-21 11:50:00,16.81,16.83,16.81,16.83,25900.0,16.81,16.83,16.81,16.83,25900.0
2009-12-21 11:55:00,16.82,16.83,16.81,16.82,65700.0,16.82,16.83,16.81,16.82,65700.0
2009-12-21 12:00:00,16.82,16.84,16.81,16.84,191100.0,16.82,16.84,16.81,16.84,191100.0
2009-12-21 12:05:00,16.84,16.86,16.83,16.84,95200.0,16.84,16.86,16.83,16.84,95200.0
2009-12-21 12:10:00,16.84,16.84,16.81,16.83,112000.0,16.84,16.84,16.81,16.83,112000.0
2009-12-21 12:15:00,16.83,16.83,16.78,16.78,98800.0,16.83,16.83,16.78,16.78,98800.0
2009-12-21 12:20:00,16.78,16.82,16.75,16.78,81800.0,16.78,16.82,16.75,16.78,81800.0
2009-12-21 12:25:00,16.77,16.79,16.76,16.78,86300.0,16.77,16.79,16.76,16.78,86300.0
2009-12-21 12:30:00,16.77,16.8,16.76,16.77,67700.0,16.77,16.8,16.76,16.77,67700.0
2009-12-21 12:35:00,16.78,16.78,16.74,16.74,148700.0,16.78,16.78,16.74,16.74,148700.0
2009-12-21 12:40:00,16.74,16.75,16.67,16.71,408900.0,16.74,16.75,16.67,16.71,408900.0
2009-12-21 12:45:00,16.72,16.74,16.68,16.71,171900.0,16.72,16.74,16.68,16.71,171900.0
2009-12-21 12:50:00,16.71,16.72,16.69,16.69,309100.0,16.71,16.72,16.69,16.69,309100.0
2009-12-21 12:55:00,16.7,16.87,16.7,16.74,140300.0,16.7,16.87,16.7,16.74,140300.0
2009-12-21 13:00:00,16.73,16.74,16.69,16.7,65600.0,16.73,16.74,16.69,16.7,65600.0
2009-12-21 13:05:00,16.7,16.7,16.66,16.66,126300.0,16.7,16.7,16.66,16.66,126300.0
2009-12-21 13:10:00,16.66,16.68,16.65,16.67,83900.0,16.66,16.68,16.65,16.67,83900.0
2009-12-21 13:15:00,16.66,16.69,16.64,16.68,521900.0,16.66,16.69,16.64,16.68,521900.0
2009-12-21 13:20:00,16.68,16.71,16.66,16.66,70300.0,16.68,16.71,16.66,16.66,70300.0
2009-12-21 13:25:00,16.65,16.71,16.65,16.71,142200.0,16.65,16.71,16.65,16.71,142200.0
2009-12-21 13:30:00,16.7,16.71,16.68,16.68,46800.0,16.7,16.71,16.68,16.68,46800.0
2009-12-21 13:35:00,16.69,16.69,16.66,16.68,45100.0,16.69,16.69,16.66,16.68,45100.0
2009-12-21 13:40:00,16.68,16.69,16.66,16.66,41700.0,16.68,16.69,16.66,16.66,41700.0
2009-12-21 13:45:00,16.66,16.69,16.65,16.69,262700.0,16.66,16.69,16.65,16.69,262700.0
2009-12-21 13:50:00,16.69,16.71,16.68,16.68,72900.0,16.69,16.71,16.68,16.68,72900.0
2009-12-21 13:55:00,16.69,16.71,16.68,16.7,52500.0,16.69,16.71,16.68,16.7,52500.0
2009-12-21 14:00:00,16.7,16.71,16.69,16.71,57800.0,16.7,16.71,16.69,16.71,57800.0
2009-12-21 14:05:00,16.71,16.71,16.67,16.7,55400.0,16.71,16.71,16.67,16.7,55400.0
2009-12-21 14:10:00,16.71,16.71,16.69,16.7,50700.0,16.71,16.71,16.69,16.7,50700.0
2009-12-21 14:15:00,16.71,16.73,16.7,16.72,36600.0,16.71,16.73,16.7,16.72,36600.0
2009-12-21 14:20:00,16.71,16.73,16.69,16.69,38300.0,16.71,16.73,16.69,16.69,38300.0
2009-12-21 14:25:00,16.69,16.71,16.68,16.69,49200.0,16.69,16.71,16.68,16.69,49200.0
2009-12-21 14:30:00,16.69,16.7,16.68,16.68,26900.0,16.69,16.7,16.68,16.68,26900.0
2009-12-21 14:35:00,16.68,16.69,16.68,16.69,20100.0,16.68,16.69,16.68,16.69,20100.0
2009-12-21 14:40:00,16.68,16.69,16.67,16.69,71000.0,16.68,16.69,16.67,16.69,71000.0
2009-12-21 14:45:00,16.68,16.69,16.67,16.68,31800.0,16.68,16.69,16.67,16.68,31800.0
2009-12-21 14:50:00,16.68,16.69,16.67,16.67,143700.0,16.68,16.69,16.67,16.67,143700.0
2009-12-21 14:55:00,16.67,16.69,16.67,16.67,51100.0,16.67,16.69,16.67,16.67,51100.0
2009-12-21 15:00:00,16.67,16.69,16.66,16.67,96700.0,16.67,16.69,16.66,16.67,96700.0
2009-12-21 15:05:00,16.67,16.69,16.67,16.67,40300.0,16.67,16.69,16.67,16.67,40300.0
2009-12-21 15:10:00,16.67,16.69,16.66,16.66,181000.0,16.67,16.69,16.66,16.66,181000.0
2009-12-21 15:15:00,16.66,16.67,16.65,16.66,120600.0,16.66,16.67,16.65,16.66,120600.0
2009-12-21 15:20:00,16.66,16.69,16.65,16.66,214500.0,16.66,16.69,16.65,16.66,214500.0
2009-12-21 15:25:00,16.67,16.68,16.66,16.67,118200.0,16.67,16.68,16.66,16.67,118200.0
2009-12-21 15:30:00,16.67,16.68,16.66,16.66,124300.0,16.67,16.68,16.66,16.66,124300.0
2009-12-21 15:35:00,16.66,16.69,16.66,16.68,99700.0,16.66,16.69,16.66,16.68,99700.0
2009-12-21 15:40:00,16.67,16.69,16.67,16.67,53000.0,16.67,16.69,16.67,16.67,53000.0
2009-12-21 15:45:00,16.67,16.68,16.66,16.67,151100.0,16.67,16.68,16.66,16.67,151100.0
2009-12-21 15:50:00,16.67,16.68,16.67,16.67,59000.0,16.67,16.68,16.67,16.67,59000.0
2009-12-21 15:55:00,16.67,16.68,16.66,16.67,254100.0,16.67,16.68,16.66,16.67,254100.0
2009-12-22 09:30:00,16.64,16.67,16.62,16.65,285800.0,16.64,16.67,16.62,16.65,285800.0
2009-12-22 09:35:00,16.64,16.65,16.62,16.64,201100.0,16.64,16.65,16.62,16.64,201100.0
2009-12-22 09:40:00,16.64,16.64,16.59,16.59,225100.0,16.64,16.64,16.59,16.59,225100.0
2009-12-22 09:45:00,16.59,16.62,16.59,16.61,299100.0,16.59,16.62,16.59,16.61,299100.0
2009-12-22 09:50:00,16.62,16.63,16.56,16.56,340200.0,16.62,16.63,16.56,16.56,340200.0
2009-12-22 09:55:00,16.56,16.58,16.54,16.56,242000.0,16.56,16.58,16.54,16.56,242000.0
2009-12-22 10:00:00,16.56,16.57,16.53,16.54,203600.0,16.56,16.57,16.53,16.54,203600.0
2009-12-22 10:05:00,16.54,16.63,16.54,16.6,220900.0,16.54,16.63,16.54,16.6,220900.0
2009-12-22 10:10:00,16.61,16.61,16.53,16.53,391300.0,16.61,16.61,16.53,16.53,391300.0
2009-12-22 10:15:00,16.54,16.56,16.53,16.55,130400.0,16.54,16.56,16.53,16.55,130400.0
2009-12-22 10:20:00,16.54,16.6,16.52,16.59,367600.0,16.54,16.6,16.52,16.59,367600.0
2009-12-22 10:25:00,16.59,16.6,16.54,16.57,108000.0,16.59,16.6,16.54,16.57,108000.0
2009-12-22 10:30:00,16.57,16.58,16.54,16.57,192300.0,16.57,16.58,16.54,16.57,192300.0
2009-12-22 10:35:00,16.57,16.59,16.56,16.56,40700.0,16.57,16.59,16.56,16.56,40700.0
2009-12-22 10:40:00,16.56,16.57,16.52,16.54,214500.0,16.56,16.57,16.52,16.54,214500.0
2009-12-22 10:45:00,16.54,16.55,16.52,16.55,135000.0,16.54,16.55,16.52,16.55,135000.0
2009-12-22 10:50:00,16.54,16.57,16.52,16.57,219800.0,16.54,16.57,16.52,16.57,219800.0
2009-12-22 10:55:00,16.57,16.58,16.48,16.48,575100.0,16.57,16.58,16.48,16.48,575100.0
2009-12-22 11:00:00,16.49,16.49,16.45,16.46,306200.0,16.49,16.49,16.45,16.46,306200.0
2009-12-22 11:05:00,16.46,16.51,16.45,16.51,443500.0,16.46,16.51,16.45,16.51,443500.0
2009-12-22 11:10:00,16.5,16.54,16.5,16.53,395000.0,16.5,16.54,16.5,16.53,395000.0
2009-12-22 11:15:00,16.54,16.59,16.54,16.58,288000.0,16.54,16.59,16.54,16.58,288000.0
2009-12-22 11:20:00,16.59,16.59,16.55,16.56,195100.0,16.59,16.59,16.55,16.56,195100.0
2009-12-22 11:25:00,16.56,16.6,16.55,16.6,140800.0,16.56,16.6,16.55,16.6,140800.0
2009-12-22 11:30:00,16.59,16.6,16.57,16.59,72100.0,16.59,16.6,16.57,16.59,72100.0
2009-12-22 11:35:00,16.59,16.64,16.58,16.61,104800.0,16.59,16.64,16.58,16.61,104800.0
2009-12-22 11:40:00,16.61,16.62,16.6,16.61,104100.0,16.61,16.62,16.6,16.61,104100.0
2009-12-22 11:45:00,16.6,16.62,16.59,16.6,50000.0,16.6,16.62,16.59,16.6,50000.0
2009-12-22 11:50:00,16.6,16.62,16.6,16.61,51700.0,16.6,16.62,16.6,16.61,51700.0
2009-12-22 11:55:00,16.61,16.64,16.6,16.62,89400.0,16.61,16.64,16.6,16.62,89400.0
2009-12-22 12:00:00,16.63,16.64,16.62,16.64,29700.0,16.63,16.64,16.62,16.64,29700.0
2009-12-22 12:05:00,16.64,16.69,16.62,16.69,228300.0,16.64,16.69,16.62,16.69,228300.0
2009-12-22 12:10:00,16.67,16.68,16.65,16.66,88500.0,16.67,16.68,16.65,16.66,88500.0
2009-12-22 12:15:00,16.66,16.67,16.63,16.66,217200.0,16.66,16.67,16.63,16.66,217200.0
2009-12-22 12:20:00,16.66,16.66,16.64,16.66,86400.0,16.66,16.66,16.64,16.66,86400.0
2009-12-22 12:25:00,16.66,16.73,16.65,16.71,146000.0,16.66,16.73,16.65,16.71,146000.0
2009-12-22 12:30:00,16.71,16.73,16.7,16.73,68300.0,16.71,16.73,16.7,16.73,68300.0
2009-12-22 12:35:00,16.72,16.73,16.71,16.72,65000.0,16.72,16.73,16.71,16.72,65000.0
2009-12-22 12:40:00,16.72,16.73,16.7,16.73,135900.0,16.72,16.73,16.7,16.73,135900.0
2009-12-22 12:45:00,16.73,16.79,16.72,16.79,100800.0,16.73,16.79,16.72,16.79,100800.0
2009-12-22 12:50:00,16.78,16.8,16.77,16.8,77800.0,16.78,16.8,16.77,16.8,77800.0
2009-12-22 12:55:00,16.81,16.85,16.8,16.84,139800.0,16.81,16.85,16.8,16.84,139800.0
2009-12-22 13:00:00,16.83,16.84,16.78,16.78,65500.0,16.83,16.84,16.78,16.78,65500.0
2009-12-22 13:05:00,16.78,16.79,16.78,16.78,38800.0,16.78,16.79,16.78,16.78,38800.0
2009-12-22 13:10:00,16.79,16.8,16.76,16.76,38400.0,16.79,16.8,16.76,16.76,38400.0
2009-12-22 13:15:00,16.75,16.76,16.7,16.7,35400.0,16.75,16.76,16.7,16.7,35400.0
2009-12-22 13:20:00,16.7,16.73,16.68,16.69,123800.0,16.7,16.73,16.68,16.69,123800.0
2009-12-22 13:25:00,16.69,16.69,16.65,16.65,156800.0,16.69,16.69,16.65,16.65,156800.0
2009-12-22 13:30:00,16.65,16.72,16.65,16.72,81700.0,16.65,16.72,16.65,16.72,81700.0
2009-12-22 13:35:00,16.73,16.73,16.71,16.71,81700.0,16.73,16.73,16.71,16.71,81700.0
2009-12-22 13:40:00,16.71,16.72,16.68,16.71,109400.0,16.71,16.72,16.68,16.71,109400.0
2009-12-22 13:45:00,16.71,16.72,16.68,16.71,108700.0,16.71,16.72,16.68,16.71,108700.0
2009-12-22 13:50:00,16.71,16.71,16.69,16.7,60700.0,16.71,16.71,16.69,16.7,60700.0
2009-12-22 13:55:00,16.7,16.71,16.69,16.7,50600.0,16.7,16.71,16.69,16.7,50600.0
2009-12-22 14:00:00,16.71,16.71,16.67,16.68,64000.0,16.71,16.71,16.67,16.68,64000.0
2009-12-22 14:05:00,16.69,16.7,16.67,16.69,34800.0,16.69,16.7,16.67,16.69,34800.0
2009-12-22 14:10:00,16.69,16.7,16.68,16.7,24500.0,16.69,16.7,16.68,16.7,24500.0
2009-12-22 14:15:00,16.7,16.71,16.68,16.68,38100.0,16.7,16.71,16.68,16.68,38100.0
2009-12-22 14:20:00,16.68,16.69,16.67,16.68,30000.0,16.68,16.69,16.67,16.68,30000.0
2009-12-22 14:25:00,16.67,16.68,16.66,16.67,237800.0,16.67,16.68,16.66,16.67,237800.0
2009-12-22 14:30:00,16.67,16.68,16.66,16.66,25300.0,16.67,16.68,16.66,16.66,25300.0
2009-12-22 14:35:00,16.66,16.67,16.65,16.65,28300.0,16.66,16.67,16.65,16.65,28300.0
2009-12-22 14:40:00,16.65,16.67,16.65,16.66,20200.0,16.65,16.67,16.65,16.66,20200.0
2009-12-22 14:45:00,16.66,16.67,16.64,16.64,193500.0,16.66,16.67,16.64,16.64,193500.0
2009-12-22 14:50:00,16.64,16.65,16.63,16.63,201000.0,16.64,16.65,16.63,16.63,201000.0
2009-12-22 14:55:00,16.64,16.66,16.63,16.65,90600.0,16.64,16.66,16.63,16.65,90600.0
2009-12-22 15:00:00,16.66,16.67,16.65,16.66,34000.0,16.66,16.67,16.65,16.66,34000.0
2009-12-22 15:05:00,16.66,16.68,16.66,16.68,118300.0,16.66,16.68,16.66,16.68,118300.0
2009-12-22 15:10:00,16.68,16.68,16.67,16.67,41200.0,16.68,16.68,16.67,16.67,41200.0
2009-12-22 15:15:00,16.67,16.68,16.66,16.66,59300.0,16.67,16.68,16.66,16.66,59300.0
2009-12-22 15:20:00,16.66,16.67,16.66,16.67,21600.0,16.66,16.67,16.66,16.67,21600.0
2009-12-22 15:25:00,16.67,16.67,16.66,16.66,59300.0,16.67,16.67,16.66,16.66,59300.0
2009-12-22 15:30:00,16.66,16.67,16.65,16.65,85500.0,16.66,16.67,16.65,16.65,85500.0
2009-12-22 15:35:00,16.66,16.66,16.65,16.65,60100.0,16.66,16.66,16.65,16.65,60100.0
2009-12-22 15:40:00,16.65,16.66,16.64,16.65,84600.0,16.65,16.66,16.64,16.65,84600.0
2009-12-22 15:45:00,16.64,16.65,16.64,16.64,68300.0,16.64,16.65,16.64,16.64,68300.0
2009-12-22 15:50:00,16.65,16.65,16.64,16.65,120300.0,16.65,16.65,16.64,16.65,120300.0
2009-12-22 15:55:00,16.65,16.67,16.64,16.65,400500.0,16.65,16.67,16.64,16.65,400500.0
2009-12-23 09:30:00,16.78,16.79,16.77,16.78,153000.0,16.78,16.79,16.77,16.78,153000.0
2009-12-23 09:35:00,16.77,16.83,16.77,16.81,104800.0,16.77,16.83,16.77,16.81,104800.0
2009-12-23 09:40:00,16.81,16.82,16.78,16.81,163300.0,16.81,16.82,16.78,16.81,163300.0
2009-12-23 09:45:00,16.81,16.81,16.79,16.8,43900.0,16.81,16.81,16.79,16.8,43900.0
2009-12-23 09:50:00,16.8,16.81,16.76,16.78,106600.0,16.8,16.81,16.76,16.78,106600.0
2009-12-23 09:55:00,16.78,16.78,16.74,16.76,75100.0,16.78,16.78,16.74,16.76,75100.0
2009-12-23 10:00:00,16.75,16.84,16.75,16.82,211700.0,16.75,16.84,16.75,16.82,211700.0
2009-12-23 10:05:00,16.82,16.84,16.8,16.81,74600.0,16.82,16.84,16.8,16.81,74600.0
2009-12-23 10:10:00,16.8,16.84,16.8,16.83,120400.0,16.8,16.84,16.8,16.83,120400.0
2009-12-23 10:15:00,16.83,16.84,16.82,16.83,32600.0,16.83,16.84,16.82,16.83,32600.0
2009-12-23 10:20:00,16.83,16.88,16.82,16.83,257600.0,16.83,16.88,16.82,16.83,257600.0
2009-12-23 10:25:00,16.83,16.83,16.78,16.78,72900.0,16.83,16.83,16.78,16.78,72900.0
2009-12-23 10:30:00,16.79,16.87,16.78,16.83,180600.0,16.79,16.87,16.78,16.83,180600.0
2009-12-23 10:35:00,16.83,16.86,16.82,16.85,59700.0,16.83,16.86,16.82,16.85,59700.0
2009-12-23 10:40:00,16.85,16.86,16.83,16.84,65500.0,16.85,16.86,16.83,16.84,65500.0
2009-12-23 10:45:00,16.85,16.86,16.83,16.85,292800.0,16.85,16.86,16.83,16.85,292800.0
2009-12-23 10:50:00,16.85,16.85,16.83,16.85,58800.0,16.85,16.85,16.83,16.85,58800.0
2009-12-23 10:55:00,16.84,16.87,16.84,16.87,240400.0,16.84,16.87,16.84,16.87,240400.0
2009-12-23 11:00:00,16.87,16.88,16.84,16.87,102400.0,16.87,16.88,16.84,16.87,102400.0
2009-12-23 11:05:00,16.87,16.88,16.81,16.83,124600.0,16.87,16.88,16.81,16.83,124600.0
2009-12-23 11:10:00,16.83,16.85,16.82,16.84,74300.0,16.83,16.85,16.82,16.84,74300.0
2009-12-23 11:15:00,16.83,16.84,16.82,16.84,12100.0,16.83,16.84,16.82,16.84,12100.0
2009-12-23 11:20:00,16.84,16.84,16.83,16.84,35500.0,16.84,16.84,16.83,16.84,35500.0
2009-12-23 11:25:00,16.83,16.84,16.82,16.84,12300.0,16.83,16.84,16.82,16.84,12300.0
2009-12-23 11:30:00,16.84,16.87,16.83,16.86,104100.0,16.84,16.87,16.83,16.86,104100.0
2009-12-23 11:35:00,16.87,16.89,16.86,16.88,74600.0,16.87,16.89,16.86,16.88,74600.0
2009-12-23 11:40:00,16.88,16.88,16.86,16.88,49100.0,16.88,16.88,16.86,16.88,49100.0
2009-12-23 11:45:00,16.87,16.89,16.86,16.86,55000.0,16.87,16.89,16.86,16.86,55000.0
2009-12-23 11:50:00,16.86,16.88,16.86,16.88,42300.0,16.86,16.88,16.86,16.88,42300.0
2009-12-23 11:55:00,16.87,16.88,16.87,16.88,43200.0,16.87,16.88,16.87,16.88,43200.0
2009-12-23 12:00:00,16.88,16.88,16.86,16.88,54400.0,16.88,16.88,16.86,16.88,54400.0
2009-12-23 12:05:00,16.88,16.89,16.87,16.87,43900.0,16.88,16.89,16.87,16.87,43900.0
2009-12-23 12:10:00,16.88,16.88,16.86,16.88,64900.0,16.88,16.88,16.86,16.88,64900.0
2009-12-23 12:15:00,16.88,16.91,16.88,16.91,55600.0,16.88,16.91,16.88,16.91,55600.0
2009-12-23 12:20:00,16.9,16.91,16.87,16.87,33700.0,16.9,16.91,16.87,16.87,33700.0
2009-12-23 12:25:00,16.88,16.89,16.87,16.89,47000.0,16.88,16.89,16.87,16.89,47000.0
2009-12-23 12:30:00,16.88,16.89,16.86,16.88,39400.0,16.88,16.89,16.86,16.88,39400.0
2009-12-23 12:35:00,16.88,16.9,16.87,16.9,63400.0,16.88,16.9,16.87,16.9,63400.0
2009-12-23 12:40:00,16.91,16.91,16.89,16.91,62400.0,16.91,16.91,16.89,16.91,62400.0
2009-12-23 12:45:00,16.91,16.91,16.89,16.9,39400.0,16.91,16.91,16.89,16.9,39400.0
2009-12-23 12:50:00,16.9,16.91,16.89,16.91,24800.0,16.9,16.91,16.89,16.91,24800.0
2009-12-23 12:55:00,16.91,16.91,16.89,16.89,40400.0,16.91,16.91,16.89,16.89,40400.0
2009-12-23 13:00:00,16.88,16.89,16.87,16.88,82000.0,16.88,16.89,16.87,16.88,82000.0
2009-12-23 13:05:00,16.88,16.88,16.86,16.88,39000.0,16.88,16.88,16.86,16.88,39000.0
2009-12-23 13:10:00,16.87,16.88,16.87,16.87,17300.0,16.87,16.88,16.87,16.87,17300.0
2009-12-23 13:15:00,16.87,16.87,16.86,16.87,25000.0,16.87,16.87,16.86,16.87,25000.0
2009-12-23 13:20:00,16.86,16.87,16.85,16.85,67300.0,16.86,16.87,16.85,16.85,67300.0
2009-12-23 13:25:00,16.85,16.85,16.84,16.85,41500.0,16.85,16.85,16.84,16.85,41500.0
2009-12-23 13:30:00,16.86,16.87,16.85,16.86,40100.0,16.86,16.87,16.85,16.86,40100.0
2009-12-23 13:35:00,16.86,16.86,16.83,16.85,38300.0,16.86,16.86,16.83,16.85,38300.0
2009-12-23 13:40:00,16.84,16.85,16.84,16.85,31900.0,16.84,16.85,16.84,16.85,31900.0
2009-12-23 13:45:00,16.84,16.85,16.83,16.84,31600.0,16.84,16.85,16.83,16.84,31600.0
2009-12-23 13:50:00,16.83,16.85,16.83,16.84,58500.0,16.83,16.85,16.83,16.84,58500.0
2009-12-23 13:55:00,16.85,16.85,16.82,16.84,54600.0,16.85,16.85,16.82,16.84,54600.0
2009-12-23 14:00:00,16.84,16.86,16.84,16.85,72500.0,16.84,16.86,16.84,16.85,72500.0
2009-12-23 14:05:00,16.84,16.85,16.84,16.85,73700.0,16.84,16.85,16.84,16.85,73700.0
2009-12-23 14:10:00,16.85,16.86,16.84,16.85,16600.0,16.85,16.86,16.84,16.85,16600.0
2009-12-23 14:15:00,16.86,16.86,16.84,16.84,48200.0,16.86,16.86,16.84,16.84,48200.0
2009-12-23 14:20:00,16.85,16.86,16.84,16.86,48300.0,16.85,16.86,16.84,16.86,48300.0
2009-12-23 14:25:00,16.86,16.86,16.85,16.85,17900.0,16.86,16.86,16.85,16.85,17900.0
2009-12-23 14:30:00,16.85,16.86,16.85,16.86,9300.0,16.85,16.86,16.85,16.86,9300.0
2009-12-23 14:35:00,16.86,16.86,16.85,16.85,16500.0,16.86,16.86,16.85,16.85,16500.0
2009-12-23 14:40:00,16.86,16.86,16.85,16.85,20000.0,16.86,16.86,16.85,16.85,20000.0
2009-12-23 14:45:00,16.86,16.86,16.85,16.86,16600.0,16.86,16.86,16.85,16.86,16600.0
2009-12-23 14:50:00,16.85,16.86,16.84,16.84,48000.0,16.85,16.86,16.84,16.84,48000.0
2009-12-23 14:55:00,16.84,16.84,16.83,16.83,83900.0,16.84,16.84,16.83,16.83,83900.0
2009-12-23 15:00:00,16.83,16.83,16.82,16.83,30400.0,16.83,16.83,16.82,16.83,30400.0
2009-12-23 15:05:00,16.82,16.83,16.8,16.81,70300.0,16.82,16.83,16.8,16.81,70300.0
2009-12-23 15:10:00,16.81,16.82,16.8,16.81,50100.0,16.81,16.82,16.8,16.81,50100.0
2009-12-23 15:15:00,16.81,16.84,16.8,16.84,52000.0,16.81,16.84,16.8,16.84,52000.0
2009-12-23 15:20:00,16.84,16.84,16.83,16.84,31000.0,16.84,16.84,16.83,16.84,31000.0
2009-12-23 15:25:00,16.84,16.84,16.81,16.82,66000.0,16.84,16.84,16.81,16.82,66000.0
2009-12-23 15:30:00,16.81,16.84,16.81,16.83,88300.0,16.81,16.84,16.81,16.83,88300.0
2009-12-23 15:35:00,16.83,16.83,16.82,16.82,85900.0,16.83,16.83,16.82,16.82,85900.0
2009-12-23 15:40:00,16.83,16.83,16.82,16.83,120400.0,16.83,16.83,16.82,16.83,120400.0
2009-12-23 15:45:00,16.82,16.83,16.81,16.83,120600.0,16.82,16.83,16.81,16.83,120600.0
2009-12-23 15:50:00,16.83,16.83,16.81,16.82,169700.0,16.83,16.83,16.81,16.82,169700.0
2009-12-23 15:55:00,16.82,16.82,16.8,16.81,397800.0,16.82,16.82,16.8,16.81,397800.0
2009-12-24 09:30:00,17.0,17.02,16.99,17.02,196000.0,17.0,17.02,16.99,17.02,196000.0
2009-12-24 09:35:00,17.02,17.04,17.0,17.02,152400.0,17.02,17.04,17.0,17.02,152400.0
2009-12-24 09:40:00,17.02,17.04,17.01,17.02,63800.0,17.02,17.04,17.01,17.02,63800.0
2009-12-24 09:45:00,17.03,17.04,17.01,17.01,57200.0,17.03,17.04,17.01,17.01,57200.0
2009-12-24 09:50:00,17.01,17.02,16.99,17.0,53800.0,17.01,17.02,16.99,17.0,53800.0
2009-12-24 09:55:00,17.0,17.02,16.98,17.02,100900.0,17.0,17.02,16.98,17.02,100900.0
2009-12-24 10:00:00,17.02,17.09,17.01,17.09,194700.0,17.02,17.09,17.01,17.09,194700.0
2009-12-24 10:05:00,17.09,17.1,17.05,17.06,72000.0,17.09,17.1,17.05,17.06,72000.0
2009-12-24 10:10:00,17.05,17.07,17.05,17.07,100400.0,17.05,17.07,17.05,17.07,100400.0
2009-12-24 10:15:00,17.07,17.11,17.06,17.11,122900.0,17.07,17.11,17.06,17.11,122900.0
2009-12-24 10:20:00,17.11,17.12,17.1,17.1,94500.0,17.11,17.12,17.1,17.1,94500.0
2009-12-24 10:25:00,17.1,17.12,17.1,17.11,111800.0,17.1,17.12,17.1,17.11,111800.0
2009-12-24 10:30:00,17.12,17.12,17.09,17.09,34000.0,17.12,17.12,17.09,17.09,34000.0
2009-12-24 10:35:00,17.09,17.1,17.07,17.08,19900.0,17.09,17.1,17.07,17.08,19900.0
2009-12-24 10:40:00,17.07,17.08,17.05,17.08,163400.0,17.07,17.08,17.05,17.08,163400.0
2009-12-24 10:45:00,17.08,17.08,17.06,17.06,56400.0,17.08,17.08,17.06,17.06,56400.0
2009-12-24 10:50:00,17.06,17.09,17.05,17.09,59500.0,17.06,17.09,17.05,17.09,59500.0
2009-12-24 10:55:00,17.08,17.09,17.04,17.05,88600.0,17.08,17.09,17.04,17.05,88600.0
2009-12-24 11:00:00,17.05,17.07,17.03,17.05,92700.0,17.05,17.07,17.03,17.05,92700.0
2009-12-24 11:05:00,17.05,17.05,17.04,17.05,42900.0,17.05,17.05,17.04,17.05,42900.0
2009-12-24 11:10:00,17.05,17.05,17.02,17.04,59300.0,17.05,17.05,17.02,17.04,59300.0
2009-12-24 11:15:00,17.05,17.06,17.04,17.05,33000.0,17.05,17.06,17.04,17.05,33000.0
2009-12-24 11:20:00,17.05,17.07,17.04,17.07,18400.0,17.05,17.07,17.04,17.07,18400.0
2009-12-24 11:25:00,17.07,17.08,17.07,17.08,30400.0,17.07,17.08,17.07,17.08,30400.0
2009-12-24 11:30:00,17.08,17.08,17.07,17.08,52200.0,17.08,17.08,17.07,17.08,52200.0
2009-12-24 11:35:00,17.08,17.1,17.07,17.1,40600.0,17.08,17.1,17.07,17.1,40600.0
2009-12-24 11:40:00,17.09,17.1,17.09,17.09,34900.0,17.09,17.1,17.09,17.09,34900.0
2009-12-24 11:45:00,17.09,17.1,17.09,17.1,20200.0,17.09,17.1,17.09,17.1,20200.0
2009-12-24 11:50:00,17.1,17.11,17.09,17.11,62200.0,17.1,17.11,17.09,17.11,62200.0
2009-12-24 11:55:00,17.11,17.11,17.1,17.11,47500.0,17.11,17.11,17.1,17.11,47500.0
2009-12-24 12:00:00,17.11,17.12,17.1,17.12,60200.0,17.11,17.12,17.1,17.12,60200.0
2009-12-24 12:05:00,17.12,17.13,17.11,17.12,57700.0,17.12,17.13,17.11,17.12,57700.0
2009-12-24 12:10:00,17.11,17.12,17.11,17.12,15700.0,17.11,17.12,17.11,17.12,15700.0
2009-12-24 12:15:00,17.11,17.13,17.11,17.13,31500.0,17.11,17.13,17.11,17.13,31500.0
2009-12-24 12:20:00,17.12,17.13,17.12,17.13,28700.0,17.12,17.13,17.12,17.13,28700.0
2009-12-24 12:25:00,17.13,17.13,17.1,17.12,156900.0,17.13,17.13,17.1,17.12,156900.0
2009-12-24 12:30:00,17.12,17.12,17.11,17.12,40300.0,17.12,17.12,17.11,17.12,40300.0
2009-12-24 12:35:00,17.11,17.12,17.1,17.11,33200.0,17.11,17.12,17.1,17.11,33200.0
2009-12-24 12:40:00,17.1,17.11,17.1,17.11,19100.0,17.1,17.11,17.1,17.11,19100.0
2009-12-24 12:45:00,17.11,17.11,17.1,17.11,53600.0,17.11,17.11,17.1,17.11,53600.0
2009-12-24 12:50:00,17.1,17.12,17.1,17.12,90000.0,17.1,17.12,17.1,17.12,90000.0
2009-12-24 12:55:00,17.12,17.2,17.11,17.19,367700.0,17.12,17.2,17.11,17.19,367700.0
2009-12-28 09:30:00,17.28,17.29,17.26,17.28,269500.0,17.28,17.29,17.26,17.28,269500.0
2009-12-28 09:35:00,17.28,17.3,17.27,17.28,189100.0,17.28,17.3,17.27,17.28,189100.0
2009-12-28 09:40:00,17.28,17.3,17.27,17.28,103400.0,17.28,17.3,17.27,17.28,103400.0
2009-12-28 09:45:00,17.27,17.28,17.24,17.24,147300.0,17.27,17.28,17.24,17.24,147300.0
2009-12-28 09:50:00,17.24,17.25,17.19,17.2,105200.0,17.24,17.25,17.19,17.2,105200.0
2009-12-28 09:55:00,17.19,17.19,17.15,17.18,104500.0,17.19,17.19,17.15,17.18,104500.0
2009-12-28 10:00:00,17.17,17.22,17.17,17.22,112000.0,17.17,17.22,17.17,17.22,112000.0
2009-12-28 10:05:00,17.22,17.23,17.21,17.21,85000.0,17.22,17.23,17.21,17.21,85000.0
2009-12-28 10:10:00,17.21,17.22,17.2,17.2,43600.0,17.21,17.22,17.2,17.2,43600.0
2009-12-28 10:15:00,17.21,17.23,17.2,17.21,96900.0,17.21,17.23,17.2,17.21,96900.0
2009-12-28 10:20:00,17.21,17.23,17.17,17.17,113600.0,17.21,17.23,17.17,17.17,113600.0
2009-12-28 10:25:00,17.17,17.17,17.13,17.15,164600.0,17.17,17.17,17.13,17.15,164600.0
2009-12-28 10:30:00,17.16,17.19,17.15,17.19,131500.0,17.16,17.19,17.15,17.19,131500.0
2009-12-28 10:35:00,17.19,17.21,17.18,17.21,66000.0,17.19,17.21,17.18,17.21,66000.0
2009-12-28 10:40:00,17.2,17.26,17.18,17.18,52900.0,17.2,17.26,17.18,17.18,52900.0
2009-12-28 10:45:00,17.17,17.19,17.17,17.19,23300.0,17.17,17.19,17.17,17.19,23300.0
2009-12-28 10:50:00,17.19,17.19,17.18,17.18,52600.0,17.19,17.19,17.18,17.18,52600.0
2009-12-28 10:55:00,17.18,17.18,17.16,17.17,45600.0,17.18,17.18,17.16,17.17,45600.0
2009-12-28 11:00:00,17.17,17.18,17.16,17.17,104100.0,17.17,17.18,17.16,17.17,104100.0
2009-12-28 11:05:00,17.17,17.19,17.17,17.18,37400.0,17.17,17.19,17.17,17.18,37400.0
2009-12-28 11:10:00,17.19,17.2,17.18,17.2,46600.0,17.19,17.2,17.18,17.2,46600.0
2009-12-28 11:15:00,17.2,17.28,17.19,17.21,25600.0,17.2,17.28,17.19,17.21,25600.0
2009-12-28 11:20:00,17.2,17.21,17.2,17.21,137400.0,17.2,17.21,17.2,17.21,137400.0
2009-12-28 11:25:00,17.21,17.21,17.2,17.2,57900.0,17.21,17.21,17.2,17.2,57900.0
2009-12-28 11:30:00,17.21,17.22,17.2,17.2,110000.0,17.21,17.22,17.2,17.2,110000.0
2009-12-28 11:35:00,17.21,17.24,17.21,17.23,76100.0,17.21,17.24,17.21,17.23,76100.0
2009-12-28 11:40:00,17.23,17.25,17.23,17.25,17700.0,17.23,17.25,17.23,17.25,17700.0
2009-12-28 11:45:00,17.24,17.25,17.23,17.23,43100.0,17.24,17.25,17.23,17.23,43100.0
2009-12-28 11:50:00,17.24,17.25,17.23,17.25,39600.0,17.24,17.25,17.23,17.25,39600.0
2009-12-28 11:55:00,17.24,17.24,17.23,17.23,35900.0,17.24,17.24,17.23,17.23,35900.0
2009-12-28 12:00:00,17.23,17.25,17.23,17.25,19700.0,17.23,17.25,17.23,17.25,19700.0
2009-12-28 12:05:00,17.25,17.25,17.23,17.24,56400.0,17.25,17.25,17.23,17.24,56400.0
2009-12-28 12:10:00,17.23,17.24,17.23,17.24,25500.0,17.23,17.24,17.23,17.24,25500.0
2009-12-28 12:15:00,17.24,17.26,17.24,17.26,23700.0,17.24,17.26,17.24,17.26,23700.0
2009-12-28 12:20:00,17.25,17.26,17.17,17.17,146200.0,17.25,17.26,17.17,17.17,146200.0
2009-12-28 12:25:00,17.17,17.18,17.16,17.16,102800.0,17.17,17.18,17.16,17.16,102800.0
2009-12-28 12:30:00,17.16,17.16,17.15,17.16,43700.0,17.16,17.16,17.15,17.16,43700.0
2009-12-28 12:35:00,17.16,17.16,17.12,17.15,87400.0,17.16,17.16,17.12,17.15,87400.0
2009-12-28 12:40:00,17.14,17.14,17.12,17.14,51900.0,17.14,17.14,17.12,17.14,51900.0
2009-12-28 12:45:00,17.14,17.17,17.13,17.17,74500.0,17.14,17.17,17.13,17.17,74500.0
2009-12-28 12:50:00,17.16,17.21,17.16,17.2,224400.0,17.16,17.21,17.16,17.2,224400.0
2009-12-28 12:55:00,17.2,17.21,17.18,17.19,164100.0,17.2,17.21,17.18,17.19,164100.0
2009-12-28 13:00:00,17.19,17.22,17.18,17.21,67300.0,17.19,17.22,17.18,17.21,67300.0
2009-12-28 13:05:00,17.21,17.24,17.2,17.23,72700.0,17.21,17.24,17.2,17.23,72700.0
2009-12-28 13:10:00,17.23,17.24,17.22,17.22,32600.0,17.23,17.24,17.22,17.22,32600.0
2009-12-28 13:15:00,17.22,17.23,17.21,17.22,60300.0,17.22,17.23,17.21,17.22,60300.0
2009-12-28 13:20:00,17.22,17.22,17.2,17.21,44400.0,17.22,17.22,17.2,17.21,44400.0
2009-12-28 13:25:00,17.21,17.22,17.21,17.22,26100.0,17.21,17.22,17.21,17.22,26100.0
2009-12-28 13:30:00,17.22,17.22,17.18,17.18,88100.0,17.22,17.22,17.18,17.18,88100.0
2009-12-28 13:35:00,17.18,17.2,17.16,17.18,35100.0,17.18,17.2,17.16,17.18,35100.0
2009-12-28 13:40:00,17.18,17.19,17.18,17.18,20400.0,17.18,17.19,17.18,17.18,20400.0
2009-12-28 13:45:00,17.18,17.18,17.15,17.17,38800.0,17.18,17.18,17.15,17.17,38800.0
2009-12-28 13:50:00,17.17,17.19,17.16,17.19,62100.0,17.17,17.19,17.16,17.19,62100.0
2009-12-28 13:55:00,17.19,17.21,17.19,17.2,44900.0,17.19,17.21,17.19,17.2,44900.0
2009-12-28 14:00:00,17.2,17.21,17.17,17.17,28000.0,17.2,17.21,17.17,17.17,28000.0
2009-12-28 14:05:00,17.18,17.18,17.15,17.16,71000.0,17.18,17.18,17.15,17.16,71000.0
2009-12-28 14:10:00,17.17,17.2,17.16,17.2,41900.0,17.17,17.2,17.16,17.2,41900.0
2009-12-28 14:15:00,17.2,17.2,17.17,17.17,62300.0,17.2,17.2,17.17,17.17,62300.0
2009-12-28 14:20:00,17.18,17.18,17.16,17.17,29200.0,17.18,17.18,17.16,17.17,29200.0
2009-12-28 14:25:00,17.17,17.2,17.17,17.19,33400.0,17.17,17.2,17.17,17.19,33400.0
2009-12-28 14:30:00,17.19,17.2,17.18,17.2,34200.0,17.19,17.2,17.18,17.2,34200.0
2009-12-28 14:35:00,17.2,17.2,17.18,17.18,29400.0,17.2,17.2,17.18,17.18,29400.0
2009-12-28 14:40:00,17.18,17.2,17.18,17.2,44100.0,17.18,17.2,17.18,17.2,44100.0
2009-12-28 14:45:00,17.19,17.2,17.18,17.19,102700.0,17.19,17.2,17.18,17.19,102700.0
2009-12-28 14:50:00,17.19,17.19,17.17,17.19,79000.0,17.19,17.19,17.17,17.19,79000.0
2009-12-28 14:55:00,17.19,17.19,17.16,17.18,35500.0,17.19,17.19,17.16,17.18,35500.0
2009-12-28 15:00:00,17.18,17.19,17.18,17.19,20600.0,17.18,17.19,17.18,17.19,20600.0
2009-12-28 15:05:00,17.18,17.19,17.18,17.18,27600.0,17.18,17.19,17.18,17.18,27600.0
2009-12-28 15:10:00,17.19,17.21,17.18,17.2,64600.0,17.19,17.21,17.18,17.2,64600.0
2009-12-28 15:15:00,17.2,17.2,17.19,17.19,43400.0,17.2,17.2,17.19,17.19,43400.0
2009-12-28 15:20:00,17.19,17.23,17.19,17.22,140200.0,17.19,17.23,17.19,17.22,140200.0
2009-12-28 15:25:00,17.22,17.23,17.21,17.23,64300.0,17.22,17.23,17.21,17.23,64300.0
2009-12-28 15:30:00,17.23,17.23,17.22,17.22,24000.0,17.23,17.23,17.22,17.22,24000.0
2009-12-28 15:35:00,17.23,17.23,17.22,17.23,41100.0,17.23,17.23,17.22,17.23,41100.0
2009-12-28 15:40:00,17.23,17.23,17.22,17.23,50400.0,17.23,17.23,17.22,17.23,50400.0
2009-12-28 15:45:00,17.23,17.23,17.21,17.22,97300.0,17.23,17.23,17.21,17.22,97300.0
2009-12-28 15:50:00,17.22,17.22,17.21,17.22,45500.0,17.22,17.22,17.21,17.22,45500.0
2009-12-28 15:55:00,17.21,17.22,17.21,17.21,167800.0,17.21,17.22,17.21,17.21,167800.0
2009-12-29 09:30:00,17.12,17.13,17.09,17.1,227600.0,17.12,17.13,17.09,17.1,227600.0
2009-12-29 09:35:00,17.1,17.1,17.0,17.0,262200.0,17.1,17.1,17.0,17.0,262200.0
2009-12-29 09:40:00,17.0,17.0,16.92,16.95,354900.0,17.0,17.0,16.92,16.95,354900.0
2009-12-29 09:45:00,16.95,16.95,16.89,16.92,535200.0,16.95,16.95,16.89,16.92,535200.0
2009-12-29 09:50:00,16.93,16.94,16.91,16.93,180400.0,16.93,16.94,16.91,16.93,180400.0
2009-12-29 09:55:00,16.93,16.97,16.93,16.96,148200.0,16.93,16.97,16.93,16.96,148200.0
2009-12-29 10:00:00,16.96,16.97,16.93,16.95,96200.0,16.96,16.97,16.93,16.95,96200.0
2009-12-29 10:05:00,16.95,17.0,16.94,17.0,133800.0,16.95,17.0,16.94,17.0,133800.0
2009-12-29 10:10:00,17.0,17.02,16.98,17.0,205800.0,17.0,17.02,16.98,17.0,205800.0
2009-12-29 10:15:00,17.0,17.01,16.98,16.98,108100.0,17.0,17.01,16.98,16.98,108100.0
2009-12-29 10:20:00,16.98,16.99,16.94,16.94,121800.0,16.98,16.99,16.94,16.94,121800.0
2009-12-29 10:25:00,16.94,16.96,16.92,16.93,73200.0,16.94,16.96,16.92,16.93,73200.0
2009-12-29 10:30:00,16.92,16.95,16.91,16.93,107400.0,16.92,16.95,16.91,16.93,107400.0
2009-12-29 10:35:00,16.93,16.94,16.92,16.93,103600.0,16.93,16.94,16.92,16.93,103600.0
2009-12-29 10:40:00,16.93,16.93,16.9,16.92,174400.0,16.93,16.93,16.9,16.92,174400.0
2009-12-29 10:45:00,16.91,16.93,16.91,16.91,111300.0,16.91,16.93,16.91,16.91,111300.0
2009-12-29 10:50:00,16.92,16.92,16.9,16.9,43100.0,16.92,16.92,16.9,16.9,43100.0
2009-12-29 10:55:00,16.91,16.92,16.89,16.89,159000.0,16.91,16.92,16.89,16.89,159000.0
2009-12-29 11:00:00,16.89,16.89,16.84,16.84,388700.0,16.89,16.89,16.84,16.84,388700.0
2009-12-29 11:05:00,16.85,16.86,16.83,16.84,113100.0,16.85,16.86,16.83,16.84,113100.0
2009-12-29 11:10:00,16.85,16.86,16.8,16.83,161500.0,16.85,16.86,16.8,16.83,161500.0
2009-12-29 11:15:00,16.83,16.83,16.79,16.82,311600.0,16.83,16.83,16.79,16.82,311600.0
2009-12-29 11:20:00,16.82,16.84,16.79,16.8,144000.0,16.82,16.84,16.79,16.8,144000.0
2009-12-29 11:25:00,16.8,16.83,16.78,16.83,170700.0,16.8,16.83,16.78,16.83,170700.0
2009-12-29 11:30:00,16.82,16.85,16.81,16.85,131000.0,16.82,16.85,16.81,16.85,131000.0
2009-12-29 11:35:00,16.85,16.85,16.83,16.85,51400.0,16.85,16.85,16.83,16.85,51400.0
2009-12-29 11:40:00,16.84,16.85,16.82,16.83,130500.0,16.84,16.85,16.82,16.83,130500.0
2009-12-29 11:45:00,16.83,16.85,16.82,16.85,109100.0,16.83,16.85,16.82,16.85,109100.0
2009-12-29 11:50:00,16.84,16.85,16.83,16.85,63700.0,16.84,16.85,16.83,16.85,63700.0
2009-12-29 11:55:00,16.84,16.86,16.83,16.85,166300.0,16.84,16.86,16.83,16.85,166300.0
2009-12-29 12:00:00,16.85,16.86,16.84,16.84,44200.0,16.85,16.86,16.84,16.84,44200.0
2009-12-29 12:05:00,16.84,16.87,16.84,16.87,59700.0,16.84,16.87,16.84,16.87,59700.0
2009-12-29 12:10:00,16.86,16.87,16.86,16.86,43100.0,16.86,16.87,16.86,16.86,43100.0
2009-12-29 12:15:00,16.86,16.86,16.84,16.84,66000.0,16.86,16.86,16.84,16.84,66000.0
2009-12-29 12:20:00,16.84,16.86,16.83,16.86,79400.0,16.84,16.86,16.83,16.86,79400.0
2009-12-29 12:25:00,16.86,16.87,16.83,16.84,291100.0,16.86,16.87,16.83,16.84,291100.0
2009-12-29 12:30:00,16.84,16.85,16.83,16.84,98100.0,16.84,16.85,16.83,16.84,98100.0
2009-12-29 12:35:00,16.84,16.84,16.82,16.82,44200.0,16.84,16.84,16.82,16.82,44200.0
2009-12-29 12:40:00,16.83,16.84,16.82,16.83,57200.0,16.83,16.84,16.82,16.83,57200.0
2009-12-29 12:45:00,16.83,16.85,16.82,16.83,184300.0,16.83,16.85,16.82,16.83,184300.0
2009-12-29 12:50:00,16.84,16.84,16.83,16.83,93600.0,16.84,16.84,16.83,16.83,93600.0
2009-12-29 12:55:00,16.84,16.84,16.82,16.82,99100.0,16.84,16.84,16.82,16.82,99100.0
2009-12-29 13:00:00,16.83,16.84,16.81,16.83,77200.0,16.83,16.84,16.81,16.83,77200.0
2009-12-29 13:05:00,16.83,16.84,16.82,16.83,39100.0,16.83,16.84,16.82,16.83,39100.0
2009-12-29 13:10:00,16.83,16.84,16.82,16.83,107700.0,16.83,16.84,16.82,16.83,107700.0
2009-12-29 13:15:00,16.83,16.83,16.79,16.8,218400.0,16.83,16.83,16.79,16.8,218400.0
2009-12-29 13:20:00,16.8,16.8,16.79,16.79,101500.0,16.8,16.8,16.79,16.79,101500.0
2009-12-29 13:25:00,16.79,16.79,16.75,16.75,97200.0,16.79,16.79,16.75,16.75,97200.0
2009-12-29 13:30:00,16.75,16.77,16.75,16.76,96600.0,16.75,16.77,16.75,16.76,96600.0
2009-12-29 13:35:00,16.77,16.85,16.76,16.79,224500.0,16.77,16.85,16.76,16.79,224500.0
2009-12-29 13:40:00,16.79,16.8,16.78,16.8,24900.0,16.79,16.8,16.78,16.8,24900.0
2009-12-29 13:45:00,16.8,16.8,16.79,16.8,56600.0,16.8,16.8,16.79,16.8,56600.0
2009-12-29 13:50:00,16.8,16.8,16.78,16.79,84000.0,16.8,16.8,16.78,16.79,84000.0
2009-12-29 13:55:00,16.8,16.8,16.79,16.79,13600.0,16.8,16.8,16.79,16.79,13600.0
2009-12-29 14:00:00,16.8,16.8,16.79,16.79,21900.0,16.8,16.8,16.79,16.79,21900.0
2009-12-29 14:05:00,16.8,16.8,16.79,16.79,30200.0,16.8,16.8,16.79,16.79,30200.0
2009-12-29 14:10:00,16.79,16.8,16.78,16.78,53600.0,16.79,16.8,16.78,16.78,53600.0
2009-12-29 14:15:00,16.78,16.79,16.77,16.78,89800.0,16.78,16.79,16.77,16.78,89800.0
2009-12-29 14:20:00,16.78,16.79,16.77,16.79,45000.0,16.78,16.79,16.77,16.79,45000.0
2009-12-29 14:25:00,16.79,16.79,16.78,16.79,23100.0,16.79,16.79,16.78,16.79,23100.0
2009-12-29 14:30:00,16.79,16.79,16.78,16.78,17300.0,16.79,16.79,16.78,16.78,17300.0
2009-12-29 14:35:00,16.78,16.79,16.77,16.78,160900.0,16.78,16.79,16.77,16.78,160900.0
2009-12-29 14:40:00,16.78,16.79,16.77,16.79,53300.0,16.78,16.79,16.77,16.79,53300.0
2009-12-29 14:45:00,16.79,16.79,16.78,16.79,31200.0,16.79,16.79,16.78,16.79,31200.0
2009-12-29 14:50:00,16.78,16.79,16.77,16.78,49600.0,16.78,16.79,16.77,16.78,49600.0
2009-12-29 14:55:00,16.78,16.78,16.77,16.78,82800.0,16.78,16.78,16.77,16.78,82800.0
2009-12-29 15:00:00,16.77,16.79,16.77,16.79,48100.0,16.77,16.79,16.77,16.79,48100.0
2009-12-29 15:05:00,16.79,16.79,16.78,16.79,154800.0,16.79,16.79,16.78,16.79,154800.0
2009-12-29 15:10:00,16.79,16.8,16.78,16.79,55700.0,16.79,16.8,16.78,16.79,55700.0
2009-12-29 15:15:00,16.8,16.81,16.79,16.8,144800.0,16.8,16.81,16.79,16.8,144800.0
2009-12-29 15:20:00,16.81,16.81,16.8,16.81,112100.0,16.81,16.81,16.8,16.81,112100.0
2009-12-29 15:25:00,16.8,16.81,16.8,16.81,51100.0,16.8,16.81,16.8,16.81,51100.0
2009-12-29 15:30:00,16.81,16.81,16.8,16.81,35400.0,16.81,16.81,16.8,16.81,35400.0
2009-12-29 15:35:00,16.8,16.81,16.8,16.8,60700.0,16.8,16.81,16.8,16.8,60700.0
2009-12-29 15:40:00,16.81,16.81,16.8,16.8,68100.0,16.81,16.81,16.8,16.8,68100.0
2009-12-29 15:45:00,16.81,16.81,16.8,16.8,68600.0,16.81,16.81,16.8,16.8,68600.0
2009-12-29 15:50:00,16.8,16.81,16.79,16.8,161000.0,16.8,16.81,16.79,16.8,161000.0
2009-12-29 15:55:00,16.79,16.81,16.79,16.8,367200.0,16.79,16.81,16.79,16.8,367200.0
2009-12-30 09:30:00,16.55,16.56,16.5,16.53,498300.0,16.55,16.56,16.5,16.53,498300.0
2009-12-30 09:35:00,16.53,16.55,16.51,16.52,162300.0,16.53,16.55,16.51,16.52,162300.0
2009-12-30 09:40:00,16.52,16.56,16.51,16.54,151000.0,16.52,16.56,16.51,16.54,151000.0
2009-12-30 09:45:00,16.53,16.55,16.5,16.51,326300.0,16.53,16.55,16.5,16.51,326300.0
2009-12-30 09:50:00,16.5,16.53,16.49,16.52,91700.0,16.5,16.53,16.49,16.52,91700.0
2009-12-30 09:55:00,16.51,16.54,16.5,16.51,175500.0,16.51,16.54,16.5,16.51,175500.0
2009-12-30 10:00:00,16.52,16.53,16.5,16.51,111600.0,16.52,16.53,16.5,16.51,111600.0
2009-12-30 10:05:00,16.52,16.52,16.46,16.49,162700.0,16.52,16.52,16.46,16.49,162700.0
2009-12-30 10:10:00,16.49,16.53,16.49,16.53,313800.0,16.49,16.53,16.49,16.53,313800.0
2009-12-30 10:15:00,16.53,16.53,16.51,16.52,83900.0,16.53,16.53,16.51,16.52,83900.0
2009-12-30 10:20:00,16.51,16.53,16.51,16.51,138700.0,16.51,16.53,16.51,16.51,138700.0
2009-12-30 10:25:00,16.52,16.53,16.5,16.52,244200.0,16.52,16.53,16.5,16.52,244200.0
2009-12-30 10:30:00,16.52,16.55,16.51,16.54,267900.0,16.52,16.55,16.51,16.54,267900.0
2009-12-30 10:35:00,16.55,16.55,16.51,16.51,152700.0,16.55,16.55,16.51,16.51,152700.0
2009-12-30 10:40:00,16.51,16.51,16.45,16.47,290600.0,16.51,16.51,16.45,16.47,290600.0
2009-12-30 10:45:00,16.47,16.49,16.46,16.48,218000.0,16.47,16.49,16.46,16.48,218000.0
2009-12-30 10:50:00,16.47,16.5,16.45,16.49,193000.0,16.47,16.5,16.45,16.49,193000.0
2009-12-30 10:55:00,16.5,16.51,16.47,16.51,60100.0,16.5,16.51,16.47,16.51,60100.0
2009-12-30 11:00:00,16.5,16.51,16.49,16.5,117000.0,16.5,16.51,16.49,16.5,117000.0
2009-12-30 11:05:00,16.51,16.51,16.47,16.48,194900.0,16.51,16.51,16.47,16.48,194900.0
2009-12-30 11:10:00,16.49,16.5,16.48,16.49,37600.0,16.49,16.5,16.48,16.49,37600.0
2009-12-30 11:15:00,16.49,16.51,16.48,16.49,101800.0,16.49,16.51,16.48,16.49,101800.0
2009-12-30 11:20:00,16.48,16.53,16.48,16.53,125400.0,16.48,16.53,16.48,16.53,125400.0
2009-12-30 11:25:00,16.52,16.53,16.5,16.5,60100.0,16.52,16.53,16.5,16.5,60100.0
2009-12-30 11:30:00,16.51,16.54,16.51,16.54,71800.0,16.51,16.54,16.51,16.54,71800.0
2009-12-30 11:35:00,16.54,16.55,16.52,16.52,51000.0,16.54,16.55,16.52,16.52,51000.0
2009-12-30 11:40:00,16.53,16.57,16.53,16.55,181500.0,16.53,16.57,16.53,16.55,181500.0
2009-12-30 11:45:00,16.55,16.58,16.49,16.58,93000.0,16.55,16.58,16.49,16.58,93000.0
2009-12-30 11:50:00,16.58,16.61,16.57,16.6,251900.0,16.58,16.61,16.57,16.6,251900.0
2009-12-30 11:55:00,16.59,16.6,16.56,16.57,111600.0,16.59,16.6,16.56,16.57,111600.0
2009-12-30 12:00:00,16.56,16.58,16.55,16.57,81600.0,16.56,16.58,16.55,16.57,81600.0
2009-12-30 12:05:00,16.57,16.6,16.56,16.58,48900.0,16.57,16.6,16.56,16.58,48900.0
2009-12-30 12:10:00,16.58,16.61,16.57,16.6,153500.0,16.58,16.61,16.57,16.6,153500.0
2009-12-30 12:15:00,16.6,16.61,16.56,16.57,119900.0,16.6,16.61,16.56,16.57,119900.0
2009-12-30 12:20:00,16.57,16.58,16.56,16.56,53300.0,16.57,16.58,16.56,16.56,53300.0
2009-12-30 12:25:00,16.57,16.58,16.55,16.56,63600.0,16.57,16.58,16.55,16.56,63600.0
2009-12-30 12:30:00,16.56,16.56,16.53,16.53,153200.0,16.56,16.56,16.53,16.53,153200.0
2009-12-30 12:35:00,16.54,16.54,16.52,16.54,147100.0,16.54,16.54,16.52,16.54,147100.0
2009-12-30 12:40:00,16.53,16.53,16.51,16.53,385500.0,16.53,16.53,16.51,16.53,385500.0
2009-12-30 12:45:00,16.53,16.54,16.52,16.53,110100.0,16.53,16.54,16.52,16.53,110100.0
2009-12-30 12:50:00,16.54,16.54,16.5,16.51,175500.0,16.54,16.54,16.5,16.51,175500.0
2009-12-30 12:55:00,16.51,16.53,16.51,16.51,366800.0,16.51,16.53,16.51,16.51,366800.0
2009-12-30 13:00:00,16.51,16.52,16.51,16.52,112400.0,16.51,16.52,16.51,16.52,112400.0
2009-12-30 13:05:00,16.52,16.53,16.51,16.53,35500.0,16.52,16.53,16.51,16.53,35500.0
2009-12-30 13:10:00,16.53,16.53,16.5,16.5,71700.0,16.53,16.53,16.5,16.5,71700.0
2009-12-30 13:15:00,16.51,16.51,16.5,16.51,109200.0,16.51,16.51,16.5,16.51,109200.0
2009-12-30 13:20:00,16.51,16.52,16.46,16.48,230800.0,16.51,16.52,16.46,16.48,230800.0
2009-12-30 13:25:00,16.47,16.47,16.46,16.46,54300.0,16.47,16.47,16.46,16.46,54300.0
2009-12-30 13:30:00,16.47,16.48,16.46,16.48,28700.0,16.47,16.48,16.46,16.48,28700.0
2009-12-30 13:35:00,16.48,16.48,16.47,16.48,27200.0,16.48,16.48,16.47,16.48,27200.0
2009-12-30 13:40:00,16.48,16.48,16.47,16.47,25600.0,16.48,16.48,16.47,16.47,25600.0
2009-12-30 13:45:00,16.48,16.48,16.47,16.47,30300.0,16.48,16.48,16.47,16.47,30300.0
2009-12-30 13:50:00,16.48,16.48,16.47,16.47,33300.0,16.48,16.48,16.47,16.47,33300.0
2009-12-30 13:55:00,16.48,16.49,16.47,16.48,82400.0,16.48,16.49,16.47,16.48,82400.0
2009-12-30 14:00:00,16.49,16.5,16.48,16.49,52400.0,16.49,16.5,16.48,16.49,52400.0
2009-12-30 14:05:00,16.49,16.51,16.49,16.5,43900.0,16.49,16.51,16.49,16.5,43900.0
2009-12-30 14:10:00,16.51,16.51,16.5,16.5,55800.0,16.51,16.51,16.5,16.5,55800.0
2009-12-30 14:15:00,16.51,16.52,16.5,16.51,39400.0,16.51,16.52,16.5,16.51,39400.0
2009-12-30 14:20:00,16.52,16.53,16.5,16.53,81500.0,16.52,16.53,16.5,16.53,81500.0
2009-12-30 14:25:00,16.53,16.53,16.51,16.53,43600.0,16.53,16.53,16.51,16.53,43600.0
2009-12-30 14:30:00,16.52,16.53,16.51,16.52,29800.0,16.52,16.53,16.51,16.52,29800.0
2009-12-30 14:35:00,16.51,16.52,16.51,16.52,17300.0,16.51,16.52,16.51,16.52,17300.0
2009-12-30 14:40:00,16.52,16.52,16.51,16.52,34800.0,16.52,16.52,16.51,16.52,34800.0
2009-12-30 14:45:00,16.52,16.52,16.51,16.51,38700.0,16.52,16.52,16.51,16.51,38700.0
2009-12-30 14:50:00,16.51,16.52,16.5,16.51,145600.0,16.51,16.52,16.5,16.51,145600.0
2009-12-30 14:55:00,16.51,16.51,16.5,16.51,16500.0,16.51,16.51,16.5,16.51,16500.0
2009-12-30 15:00:00,16.5,16.51,16.49,16.49,36900.0,16.5,16.51,16.49,16.49,36900.0
2009-12-30 15:05:00,16.48,16.5,16.48,16.5,60300.0,16.48,16.5,16.48,16.5,60300.0
2009-12-30 15:10:00,16.5,16.51,16.5,16.51,26300.0,16.5,16.51,16.5,16.51,26300.0
2009-12-30 15:15:00,16.5,16.53,16.5,16.53,69600.0,16.5,16.53,16.5,16.53,69600.0
2009-12-30 15:20:00,16.53,16.55,16.52,16.55,94000.0,16.53,16.55,16.52,16.55,94000.0
2009-12-30 15:25:00,16.55,16.55,16.54,16.54,67700.0,16.55,16.55,16.54,16.54,67700.0
2009-12-30 15:30:00,16.54,16.55,16.54,16.55,113500.0,16.54,16.55,16.54,16.55,113500.0
2009-12-30 15:35:00,16.55,16.55,16.53,16.54,188900.0,16.55,16.55,16.53,16.54,188900.0
2009-12-30 15:40:00,16.53,16.54,16.53,16.53,42800.0,16.53,16.54,16.53,16.53,42800.0
2009-12-30 15:45:00,16.54,16.54,16.53,16.53,104500.0,16.54,16.54,16.53,16.53,104500.0
2009-12-30 15:50:00,16.53,16.55,16.53,16.54,135000.0,16.53,16.55,16.53,16.54,135000.0
2009-12-30 15:55:00,16.55,16.55,16.52,16.52,805000.0,16.55,16.55,16.52,16.52,805000.0
2009-12-31 09:30:00,16.67,16.7,16.67,16.68,188200.0,16.67,16.7,16.67,16.68,188200.0
2009-12-31 09:35:00,16.68,16.69,16.66,16.67,72200.0,16.68,16.69,16.66,16.67,72200.0
2009-12-31 09:40:00,16.67,16.68,16.62,16.64,57700.0,16.67,16.68,16.62,16.64,57700.0
2009-12-31 09:45:00,16.65,16.67,16.64,16.65,61200.0,16.65,16.67,16.64,16.65,61200.0
2009-12-31 09:50:00,16.65,16.66,16.64,16.64,54300.0,16.65,16.66,16.64,16.64,54300.0
2009-12-31 09:55:00,16.64,16.65,16.59,16.6,134900.0,16.64,16.65,16.59,16.6,134900.0
2009-12-31 10:00:00,16.59,16.62,16.59,16.62,179000.0,16.59,16.62,16.59,16.62,179000.0
2009-12-31 10:05:00,16.61,16.64,16.6,16.62,258900.0,16.61,16.64,16.6,16.62,258900.0
2009-12-31 10:10:00,16.61,16.61,16.58,16.6,93700.0,16.61,16.61,16.58,16.6,93700.0
2009-12-31 10:15:00,16.59,16.59,16.55,16.56,82600.0,16.59,16.59,16.55,16.56,82600.0
2009-12-31 10:20:00,16.55,16.58,16.55,16.57,122300.0,16.55,16.58,16.55,16.57,122300.0
2009-12-31 10:25:00,16.56,16.57,16.54,16.55,150900.0,16.56,16.57,16.54,16.55,150900.0
2009-12-31 10:30:00,16.55,16.55,16.52,16.55,91500.0,16.55,16.55,16.52,16.55,91500.0
2009-12-31 10:35:00,16.54,16.59,16.54,16.58,81100.0,16.54,16.59,16.54,16.58,81100.0
2009-12-31 10:40:00,16.58,16.61,16.57,16.6,217000.0,16.58,16.61,16.57,16.6,217000.0
2009-12-31 10:45:00,16.61,16.63,16.6,16.61,227200.0,16.61,16.63,16.6,16.61,227200.0
2009-12-31 10:50:00,16.61,16.63,16.6,16.61,63300.0,16.61,16.63,16.6,16.61,63300.0
2009-12-31 10:55:00,16.61,16.61,16.57,16.59,104000.0,16.61,16.61,16.57,16.59,104000.0
2009-12-31 11:00:00,16.59,16.59,16.56,16.57,182500.0,16.59,16.59,16.56,16.57,182500.0
2009-12-31 11:05:00,16.57,16.58,16.56,16.58,163600.0,16.57,16.58,16.56,16.58,163600.0
2009-12-31 11:10:00,16.58,16.6,16.57,16.6,66800.0,16.58,16.6,16.57,16.6,66800.0
2009-12-31 11:15:00,16.59,16.61,16.59,16.61,40200.0,16.59,16.61,16.59,16.61,40200.0
2009-12-31 11:20:00,16.61,16.61,16.57,16.58,62000.0,16.61,16.61,16.57,16.58,62000.0
2009-12-31 11:25:00,16.58,16.59,16.57,16.57,28200.0,16.58,16.59,16.57,16.57,28200.0
2009-12-31 11:30:00,16.58,16.59,16.56,16.56,126700.0,16.58,16.59,16.56,16.56,126700.0
2009-12-31 11:35:00,16.57,16.61,16.57,16.6,121000.0,16.57,16.61,16.57,16.6,121000.0
2009-12-31 11:40:00,16.6,16.62,16.6,16.62,170700.0,16.6,16.62,16.6,16.62,170700.0
2009-12-31 11:45:00,16.62,16.63,16.61,16.61,170900.0,16.62,16.63,16.61,16.61,170900.0
2009-12-31 11:50:00,16.62,16.62,16.59,16.6,65100.0,16.62,16.62,16.59,16.6,65100.0
2009-12-31 11:55:00,16.6,16.6,16.58,16.59,72400.0,16.6,16.6,16.58,16.59,72400.0
2009-12-31 12:00:00,16.58,16.61,16.58,16.59,92300.0,16.58,16.61,16.58,16.59,92300.0
2009-12-31 12:05:00,16.59,16.6,16.58,16.6,65200.0,16.59,16.6,16.58,16.6,65200.0
2009-12-31 12:10:00,16.6,16.6,16.59,16.6,13300.0,16.6,16.6,16.59,16.6,13300.0
2009-12-31 12:15:00,16.59,16.62,16.59,16.61,76300.0,16.59,16.62,16.59,16.61,76300.0
2009-12-31 12:20:00,16.61,16.63,16.61,16.61,94100.0,16.61,16.63,16.61,16.61,94100.0
2009-12-31 12:25:00,16.61,16.62,16.6,16.62,102400.0,16.61,16.62,16.6,16.62,102400.0
2009-12-31 12:30:00,16.61,16.62,16.6,16.6,35600.0,16.61,16.62,16.6,16.6,35600.0
2009-12-31 12:35:00,16.61,16.62,16.61,16.61,39700.0,16.61,16.62,16.61,16.61,39700.0
2009-12-31 12:40:00,16.6,16.61,16.6,16.6,66400.0,16.6,16.61,16.6,16.6,66400.0
2009-12-31 12:45:00,16.61,16.63,16.6,16.63,35000.0,16.61,16.63,16.6,16.63,35000.0
2009-12-31 12:50:00,16.62,16.63,16.62,16.63,42900.0,16.62,16.63,16.62,16.63,42900.0
2009-12-31 12:55:00,16.63,16.64,16.62,16.64,80700.0,16.63,16.64,16.62,16.64,80700.0
2009-12-31 13:00:00,16.64,16.64,16.6,16.61,99800.0,16.64,16.64,16.6,16.61,99800.0
2009-12-31 13:05:00,16.62,16.62,16.59,16.6,29900.0,16.62,16.62,16.59,16.6,29900.0
2009-12-31 13:10:00,16.6,16.61,16.59,16.61,27100.0,16.6,16.61,16.59,16.61,27100.0
2009-12-31 13:15:00,16.62,16.62,16.6,16.6,16600.0,16.62,16.62,16.6,16.6,16600.0
2009-12-31 13:20:00,16.6,16.61,16.52,16.52,186400.0,16.6,16.61,16.52,16.52,186400.0
2009-12-31 13:25:00,16.53,16.56,16.53,16.53,389700.0,16.53,16.56,16.53,16.53,389700.0
2009-12-31 13:30:00,16.53,16.56,16.52,16.55,141200.0,16.53,16.56,16.52,16.55,141200.0
2009-12-31 13:35:00,16.54,16.56,16.54,16.56,82000.0,16.54,16.56,16.54,16.56,82000.0
2009-12-31 13:40:00,16.55,16.57,16.55,16.56,170400.0,16.55,16.57,16.55,16.56,170400.0
2009-12-31 13:45:00,16.55,16.57,16.55,16.57,84300.0,16.55,16.57,16.55,16.57,84300.0
2009-12-31 13:50:00,16.57,16.57,16.56,16.57,81800.0,16.57,16.57,16.56,16.57,81800.0
2009-12-31 13:55:00,16.57,16.57,16.56,16.56,48600.0,16.57,16.57,16.56,16.56,48600.0
2009-12-31 14:00:00,16.55,16.56,16.55,16.56,17500.0,16.55,16.56,16.55,16.56,17500.0
2009-12-31 14:05:00,16.56,16.56,16.54,16.55,232300.0,16.56,16.56,16.54,16.55,232300.0
2009-12-31 14:10:00,16.54,16.55,16.54,16.55,72800.0,16.54,16.55,16.54,16.55,72800.0
2009-12-31 14:15:00,16.55,16.55,16.54,16.55,26100.0,16.55,16.55,16.54,16.55,26100.0
2009-12-31 14:20:00,16.54,16.55,16.52,16.53,304400.0,16.54,16.55,16.52,16.53,304400.0
2009-12-31 14:25:00,16.53,16.54,16.52,16.53,165900.0,16.53,16.54,16.52,16.53,165900.0
2009-12-31 14:30:00,16.53,16.55,16.53,16.54,43500.0,16.53,16.55,16.53,16.54,43500.0
2009-12-31 14:35:00,16.54,16.54,16.53,16.54,8900.0,16.54,16.54,16.53,16.54,8900.0
2009-12-31 14:40:00,16.54,16.55,16.53,16.55,77400.0,16.54,16.55,16.53,16.55,77400.0
2009-12-31 14:45:00,16.55,16.55,16.54,16.55,13700.0,16.55,16.55,16.54,16.55,13700.0
2009-12-31 14:50:00,16.54,16.55,16.54,16.55,8900.0,16.54,16.55,16.54,16.55,8900.0
2009-12-31 14:55:00,16.55,16.55,16.54,16.55,30200.0,16.55,16.55,16.54,16.55,30200.0
2009-12-31 15:00:00,16.55,16.55,16.54,16.55,17400.0,16.55,16.55,16.54,16.55,17400.0
2009-12-31 15:05:00,16.55,16.56,16.54,16.56,71200.0,16.55,16.56,16.54,16.56,71200.0
2009-12-31 15:10:00,16.56,16.56,16.55,16.56,27000.0,16.56,16.56,16.55,16.56,27000.0
2009-12-31 15:15:00,16.56,16.57,16.55,16.56,41700.0,16.56,16.57,16.55,16.56,41700.0
2009-12-31 15:20:00,16.57,16.57,16.55,16.55,54700.0,16.57,16.57,16.55,16.55,54700.0
2009-12-31 15:25:00,16.56,16.57,16.55,16.57,41000.0,16.56,16.57,16.55,16.57,41000.0
2009-12-31 15:30:00,16.57,16.58,16.56,16.56,98400.0,16.57,16.58,16.56,16.56,98400.0
2009-12-31 15:35:00,16.57,16.57,16.56,16.57,73300.0,16.57,16.57,16.56,16.57,73300.0
2009-12-31 15:40:00,16.57,16.57,16.56,16.57,79200.0,16.57,16.57,16.56,16.57,79200.0
2009-12-31 15:45:00,16.57,16.57,16.54,16.55,188700.0,16.57,16.57,16.54,16.55,188700.0
2009-12-31 15:50:00,16.55,16.55,16.54,16.55,49500.0,16.55,16.55,16.54,16.55,49500.0
2009-12-31 15:55:00,16.55,16.56,16.53,16.54,281600.0,16.55,16.56,16.53,16.54,281600.0
2010-01-04 09:30:00,17.05,17.09,17.05,17.07,524700.0,17.05,17.09,17.05,17.07,524700.0
2010-01-04 09:35:00,17.08,17.08,17.05,17.06,256700.0,17.08,17.08,17.05,17.06,256700.0
2010-01-04 09:40:00,17.06,17.07,17.05,17.06,245000.0,17.06,17.07,17.05,17.06,245000.0
2010-01-04 09:45:00,17.06,17.08,17.05,17.07,124900.0,17.06,17.08,17.05,17.07,124900.0
2010-01-04 09:50:00,17.06,17.07,17.03,17.04,92200.0,17.06,17.07,17.03,17.04,92200.0
2010-01-04 09:55:00,17.03,17.05,17.03,17.04,139000.0,17.03,17.05,17.03,17.04,139000.0
2010-01-04 10:00:00,17.04,17.05,17.02,17.04,127200.0,17.04,17.05,17.02,17.04,127200.0
2010-01-04 10:05:00,17.05,17.14,17.04,17.14,303700.0,17.05,17.14,17.04,17.14,303700.0
2010-01-04 10:10:00,17.14,17.14,17.1,17.1,107800.0,17.14,17.14,17.1,17.1,107800.0
2010-01-04 10:15:00,17.1,17.12,17.08,17.09,252700.0,17.1,17.12,17.08,17.09,252700.0
2010-01-04 10:20:00,17.09,17.11,17.07,17.1,112500.0,17.09,17.11,17.07,17.1,112500.0
2010-01-04 10:25:00,17.11,17.15,17.1,17.15,178200.0,17.11,17.15,17.1,17.15,178200.0
2010-01-04 10:30:00,17.15,17.16,17.13,17.13,853800.0,17.15,17.16,17.13,17.13,853800.0
2010-01-04 10:35:00,17.13,17.15,17.13,17.15,47000.0,17.13,17.15,17.13,17.15,47000.0
2010-01-04 10:40:00,17.14,17.19,17.13,17.18,120700.0,17.14,17.19,17.13,17.18,120700.0
2010-01-04 10:45:00,17.19,17.21,17.18,17.19,239300.0,17.19,17.21,17.18,17.19,239300.0
2010-01-04 10:50:00,17.19,17.25,17.19,17.23,211300.0,17.19,17.25,17.19,17.23,211300.0
2010-01-04 10:55:00,17.22,17.24,17.21,17.23,84700.0,17.22,17.24,17.21,17.23,84700.0
2010-01-04 11:00:00,17.22,17.24,17.22,17.23,66300.0,17.22,17.24,17.22,17.23,66300.0
2010-01-04 11:05:00,17.22,17.24,17.21,17.22,62800.0,17.22,17.24,17.21,17.22,62800.0
2010-01-04 11:10:00,17.22,17.24,17.22,17.23,104900.0,17.22,17.24,17.22,17.23,104900.0
2010-01-04 11:15:00,17.23,17.24,17.21,17.22,104100.0,17.23,17.24,17.21,17.22,104100.0
2010-01-04 11:20:00,17.22,17.22,17.19,17.2,72700.0,17.22,17.22,17.19,17.2,72700.0
2010-01-04 11:25:00,17.21,17.22,17.19,17.22,97300.0,17.21,17.22,17.19,17.22,97300.0
2010-01-04 11:30:00,17.22,17.24,17.21,17.21,102600.0,17.22,17.24,17.21,17.21,102600.0
2010-01-04 11:35:00,17.22,17.22,17.2,17.2,110100.0,17.22,17.22,17.2,17.2,110100.0
2010-01-04 11:40:00,17.21,17.22,17.19,17.21,81000.0,17.21,17.22,17.19,17.21,81000.0
2010-01-04 11:45:00,17.21,17.21,17.14,17.14,193300.0,17.21,17.21,17.14,17.14,193300.0
2010-01-04 11:50:00,17.14,17.16,17.13,17.15,84600.0,17.14,17.16,17.13,17.15,84600.0
2010-01-04 11:55:00,17.15,17.15,17.1,17.13,148100.0,17.15,17.15,17.1,17.13,148100.0
2010-01-04 12:00:00,17.13,17.14,17.12,17.14,22800.0,17.13,17.14,17.12,17.14,22800.0
2010-01-04 12:05:00,17.14,17.15,17.13,17.15,22200.0,17.14,17.15,17.13,17.15,22200.0
2010-01-04 12:10:00,17.15,17.17,17.15,17.17,70700.0,17.15,17.17,17.15,17.17,70700.0
2010-01-04 12:15:00,17.16,17.16,17.15,17.16,34400.0,17.16,17.16,17.15,17.16,34400.0
2010-01-04 12:20:00,17.16,17.17,17.1,17.1,161400.0,17.16,17.17,17.1,17.1,161400.0
2010-01-04 12:25:00,17.1,17.12,17.09,17.09,126000.0,17.1,17.12,17.09,17.09,126000.0
2010-01-04 12:30:00,17.09,17.1,17.09,17.1,59900.0,17.09,17.1,17.09,17.1,59900.0
2010-01-04 12:35:00,17.11,17.16,17.1,17.15,52200.0,17.11,17.16,17.1,17.15,52200.0
2010-01-04 12:40:00,17.15,17.15,17.1,17.1,45600.0,17.15,17.15,17.1,17.1,45600.0
2010-01-04 12:45:00,17.1,17.12,17.1,17.11,28600.0,17.1,17.12,17.1,17.11,28600.0
2010-01-04 12:50:00,17.12,17.12,17.1,17.11,24600.0,17.12,17.12,17.1,17.11,24600.0
2010-01-04 12:55:00,17.11,17.12,17.11,17.12,44900.0,17.11,17.12,17.11,17.12,44900.0
2010-01-04 13:00:00,17.12,17.12,17.1,17.11,60800.0,17.12,17.12,17.1,17.11,60800.0
2010-01-04 13:05:00,17.11,17.11,17.09,17.1,33200.0,17.11,17.11,17.09,17.1,33200.0
2010-01-04 13:10:00,17.11,17.14,17.11,17.12,85000.0,17.11,17.14,17.11,17.12,85000.0
2010-01-04 13:15:00,17.13,17.16,17.12,17.14,61900.0,17.13,17.16,17.12,17.14,61900.0
2010-01-04 13:20:00,17.14,17.14,17.12,17.12,78100.0,17.14,17.14,17.12,17.12,78100.0
2010-01-04 13:25:00,17.11,17.15,17.11,17.15,44400.0,17.11,17.15,17.11,17.15,44400.0
2010-01-04 13:30:00,17.15,17.15,17.12,17.13,42800.0,17.15,17.15,17.12,17.13,42800.0
2010-01-04 13:35:00,17.13,17.14,17.12,17.14,35600.0,17.13,17.14,17.12,17.14,35600.0
2010-01-04 13:40:00,17.14,17.15,17.13,17.14,36800.0,17.14,17.15,17.13,17.14,36800.0
2010-01-04 13:45:00,17.15,17.15,17.12,17.13,66100.0,17.15,17.15,17.12,17.13,66100.0
2010-01-04 13:50:00,17.13,17.13,17.1,17.12,49100.0,17.13,17.13,17.1,17.12,49100.0
2010-01-04 13:55:00,17.12,17.13,17.11,17.12,65000.0,17.12,17.13,17.11,17.12,65000.0
2010-01-04 14:00:00,17.11,17.15,17.11,17.15,64000.0,17.11,17.15,17.11,17.15,64000.0
2010-01-04 14:05:00,17.15,17.15,17.13,17.15,41800.0,17.15,17.15,17.13,17.15,41800.0
2010-01-04 14:10:00,17.15,17.2,17.15,17.18,88100.0,17.15,17.2,17.15,17.18,88100.0
2010-01-04 14:15:00,17.19,17.2,17.18,17.2,20500.0,17.19,17.2,17.18,17.2,20500.0
2010-01-04 14:20:00,17.2,17.21,17.19,17.2,130100.0,17.2,17.21,17.19,17.2,130100.0
2010-01-04 14:25:00,17.19,17.22,17.19,17.21,145300.0,17.19,17.22,17.19,17.21,145300.0
2010-01-04 14:30:00,17.22,17.22,17.2,17.21,79000.0,17.22,17.22,17.2,17.21,79000.0
2010-01-04 14:35:00,17.21,17.21,17.17,17.18,48100.0,17.21,17.21,17.17,17.18,48100.0
2010-01-04 14:40:00,17.18,17.18,17.17,17.18,27800.0,17.18,17.18,17.17,17.18,27800.0
2010-01-04 14:45:00,17.18,17.19,17.17,17.19,86700.0,17.18,17.19,17.17,17.19,86700.0
2010-01-04 14:50:00,17.18,17.19,17.18,17.19,57600.0,17.18,17.19,17.18,17.19,57600.0
2010-01-04 14:55:00,17.18,17.19,17.16,17.16,53200.0,17.18,17.19,17.16,17.16,53200.0
2010-01-04 15:00:00,17.16,17.17,17.15,17.15,21400.0,17.16,17.17,17.15,17.15,21400.0
2010-01-04 15:05:00,17.16,17.17,17.15,17.16,42700.0,17.16,17.17,17.15,17.16,42700.0
2010-01-04 15:10:00,17.17,17.18,17.16,17.18,100500.0,17.17,17.18,17.16,17.18,100500.0
2010-01-04 15:15:00,17.18,17.18,17.17,17.17,64200.0,17.18,17.18,17.17,17.17,64200.0
2010-01-04 15:20:00,17.17,17.18,17.16,17.17,37400.0,17.17,17.18,17.16,17.17,37400.0
2010-01-04 15:25:00,17.17,17.17,17.16,17.17,77800.0,17.17,17.17,17.16,17.17,77800.0
2010-01-04 15:30:00,17.17,17.18,17.16,17.17,38500.0,17.17,17.18,17.16,17.17,38500.0
2010-01-04 15:35:00,17.17,17.18,17.17,17.18,103900.0,17.17,17.18,17.17,17.18,103900.0
2010-01-04 15:40:00,17.17,17.18,17.17,17.18,182400.0,17.17,17.18,17.17,17.18,182400.0
2010-01-04 15:45:00,17.18,17.2,17.17,17.2,184400.0,17.18,17.2,17.17,17.2,184400.0
2010-01-04 15:50:00,17.2,17.22,17.19,17.21,308000.0,17.2,17.22,17.19,17.21,308000.0
2010-01-04 15:55:00,17.22,17.23,17.21,17.23,576200.0,17.22,17.23,17.21,17.23,576200.0
2010-01-05 09:30:00,17.24,17.26,17.2,17.2,351500.0,17.24,17.26,17.2,17.2,351500.0
2010-01-05 09:35:00,17.2,17.23,17.19,17.19,265400.0,17.2,17.23,17.19,17.19,265400.0
2010-01-05 09:40:00,17.19,17.23,17.18,17.22,142800.0,17.19,17.23,17.18,17.22,142800.0
2010-01-05 09:45:00,17.21,17.26,17.21,17.26,70200.0,17.21,17.26,17.21,17.26,70200.0
2010-01-05 09:50:00,17.27,17.27,17.25,17.27,87200.0,17.27,17.27,17.25,17.27,87200.0
2010-01-05 09:55:00,17.28,17.28,17.25,17.25,99200.0,17.28,17.28,17.25,17.25,99200.0
2010-01-05 10:00:00,17.25,17.34,17.23,17.33,166400.0,17.25,17.34,17.23,17.33,166400.0
2010-01-05 10:05:00,17.33,17.34,17.29,17.31,75500.0,17.33,17.34,17.29,17.31,75500.0
2010-01-05 10:10:00,17.31,17.35,17.3,17.34,92900.0,17.31,17.35,17.3,17.34,92900.0
2010-01-05 10:15:00,17.34,17.4,17.34,17.37,266800.0,17.34,17.4,17.34,17.37,266800.0
2010-01-05 10:20:00,17.38,17.38,17.35,17.36,249500.0,17.38,17.38,17.35,17.36,249500.0
2010-01-05 10:25:00,17.36,17.41,17.35,17.4,144400.0,17.36,17.41,17.35,17.4,144400.0
2010-01-05 10:30:00,17.4,17.43,17.37,17.42,388400.0,17.4,17.43,17.37,17.42,388400.0
2010-01-05 10:35:00,17.42,17.42,17.38,17.4,215700.0,17.42,17.42,17.38,17.4,215700.0
2010-01-05 10:40:00,17.4,17.41,17.38,17.39,84400.0,17.4,17.41,17.38,17.39,84400.0
2010-01-05 10:45:00,17.38,17.39,17.36,17.38,160900.0,17.38,17.39,17.36,17.38,160900.0
2010-01-05 10:50:00,17.38,17.4,17.38,17.39,77000.0,17.38,17.4,17.38,17.39,77000.0
2010-01-05 10:55:00,17.4,17.41,17.39,17.41,84400.0,17.4,17.41,17.39,17.41,84400.0
2010-01-05 11:00:00,17.42,17.43,17.41,17.43,191600.0,17.42,17.43,17.41,17.43,191600.0
2010-01-05 11:05:00,17.43,17.53,17.43,17.52,688500.0,17.43,17.53,17.43,17.52,688500.0
2010-01-05 11:10:00,17.52,17.53,17.5,17.51,209400.0,17.52,17.53,17.5,17.51,209400.0
2010-01-05 11:15:00,17.51,17.54,17.49,17.5,263300.0,17.51,17.54,17.49,17.5,263300.0
2010-01-05 11:20:00,17.49,17.55,17.49,17.53,108500.0,17.49,17.55,17.49,17.53,108500.0
2010-01-05 11:25:00,17.53,17.54,17.52,17.53,124700.0,17.53,17.54,17.52,17.53,124700.0
2010-01-05 11:30:00,17.52,17.53,17.5,17.51,186500.0,17.52,17.53,17.5,17.51,186500.0
2010-01-05 11:35:00,17.51,17.51,17.49,17.5,103700.0,17.51,17.51,17.49,17.5,103700.0
2010-01-05 11:40:00,17.5,17.52,17.5,17.5,274400.0,17.5,17.52,17.5,17.5,274400.0
2010-01-05 11:45:00,17.5,17.5,17.48,17.5,151300.0,17.5,17.5,17.48,17.5,151300.0
2010-01-05 11:50:00,17.49,17.51,17.47,17.49,115600.0,17.49,17.51,17.47,17.49,115600.0
2010-01-05 11:55:00,17.48,17.5,17.48,17.5,97100.0,17.48,17.5,17.48,17.5,97100.0
2010-01-05 12:00:00,17.5,17.52,17.49,17.51,152200.0,17.5,17.52,17.49,17.51,152200.0
2010-01-05 12:05:00,17.52,17.52,17.49,17.49,96700.0,17.52,17.52,17.49,17.49,96700.0
2010-01-05 12:10:00,17.49,17.5,17.48,17.5,149900.0,17.49,17.5,17.48,17.5,149900.0
2010-01-05 12:15:00,17.5,17.51,17.49,17.51,172800.0,17.5,17.51,17.49,17.51,172800.0
2010-01-05 12:20:00,17.51,17.51,17.49,17.5,195800.0,17.51,17.51,17.49,17.5,195800.0
2010-01-05 12:25:00,17.5,17.5,17.49,17.49,84800.0,17.5,17.5,17.49,17.49,84800.0
2010-01-05 12:30:00,17.49,17.5,17.48,17.49,83700.0,17.49,17.5,17.48,17.49,83700.0
2010-01-05 12:35:00,17.49,17.51,17.48,17.51,227900.0,17.49,17.51,17.48,17.51,227900.0
2010-01-05 12:40:00,17.51,17.51,17.5,17.51,161600.0,17.51,17.51,17.5,17.51,161600.0
2010-01-05 12:45:00,17.5,17.51,17.48,17.49,49900.0,17.5,17.51,17.48,17.49,49900.0
2010-01-05 12:50:00,17.5,17.52,17.49,17.51,110000.0,17.5,17.52,17.49,17.51,110000.0
2010-01-05 12:55:00,17.52,17.53,17.51,17.53,42600.0,17.52,17.53,17.51,17.53,42600.0
2010-01-05 13:00:00,17.52,17.53,17.5,17.5,57000.0,17.52,17.53,17.5,17.5,57000.0
2010-01-05 13:05:00,17.5,17.51,17.47,17.47,130200.0,17.5,17.51,17.47,17.47,130200.0
2010-01-05 13:10:00,17.47,17.49,17.47,17.48,169200.0,17.47,17.49,17.47,17.48,169200.0
2010-01-05 13:15:00,17.47,17.48,17.46,17.47,142000.0,17.47,17.48,17.46,17.47,142000.0
2010-01-05 13:20:00,17.48,17.49,17.45,17.47,387800.0,17.48,17.49,17.45,17.47,387800.0
2010-01-05 13:25:00,17.48,17.48,17.43,17.43,247500.0,17.48,17.48,17.43,17.43,247500.0
2010-01-05 13:30:00,17.43,17.44,17.37,17.37,202900.0,17.43,17.44,17.37,17.37,202900.0
2010-01-05 13:35:00,17.37,17.39,17.36,17.38,221900.0,17.37,17.39,17.36,17.38,221900.0
2010-01-05 13:40:00,17.38,17.38,17.36,17.36,30300.0,17.38,17.38,17.36,17.36,30300.0
2010-01-05 13:45:00,17.36,17.38,17.34,17.38,154100.0,17.36,17.38,17.34,17.38,154100.0
2010-01-05 13:50:00,17.37,17.39,17.36,17.38,143200.0,17.37,17.39,17.36,17.38,143200.0
2010-01-05 13:55:00,17.39,17.39,17.36,17.38,37300.0,17.39,17.39,17.36,17.38,37300.0
2010-01-05 14:00:00,17.39,17.39,17.36,17.36,42800.0,17.39,17.39,17.36,17.36,42800.0
2010-01-05 14:05:00,17.36,17.37,17.33,17.33,364300.0,17.36,17.37,17.33,17.33,364300.0
2010-01-05 14:10:00,17.34,17.34,17.32,17.34,143300.0,17.34,17.34,17.32,17.34,143300.0
2010-01-05 14:15:00,17.34,17.35,17.33,17.33,74000.0,17.34,17.35,17.33,17.33,74000.0
2010-01-05 14:20:00,17.34,17.35,17.33,17.34,74100.0,17.34,17.35,17.33,17.34,74100.0
2010-01-05 14:25:00,17.34,17.38,17.34,17.37,62600.0,17.34,17.38,17.34,17.37,62600.0
2010-01-05 14:30:00,17.37,17.39,17.37,17.38,27300.0,17.37,17.39,17.37,17.38,27300.0
2010-01-05 14:35:00,17.38,17.39,17.38,17.38,55100.0,17.38,17.39,17.38,17.38,55100.0
2010-01-05 14:40:00,17.39,17.39,17.38,17.38,64300.0,17.39,17.39,17.38,17.38,64300.0
2010-01-05 14:45:00,17.38,17.42,17.38,17.41,334700.0,17.38,17.42,17.38,17.41,334700.0
2010-01-05 14:50:00,17.42,17.42,17.4,17.41,46800.0,17.42,17.42,17.4,17.41,46800.0
2010-01-05 14:55:00,17.41,17.43,17.4,17.43,90000.0,17.41,17.43,17.4,17.43,90000.0
2010-01-05 15:00:00,17.42,17.43,17.41,17.41,24200.0,17.42,17.43,17.41,17.41,24200.0
2010-01-05 15:05:00,17.42,17.42,17.41,17.42,26700.0,17.42,17.42,17.41,17.42,26700.0
2010-01-05 15:10:00,17.42,17.42,17.41,17.41,92800.0,17.42,17.42,17.41,17.41,92800.0
2010-01-05 15:15:00,17.41,17.43,17.4,17.43,204300.0,17.41,17.43,17.4,17.43,204300.0
2010-01-05 15:20:00,17.43,17.46,17.42,17.45,215900.0,17.43,17.46,17.42,17.45,215900.0
2010-01-05 15:25:00,17.45,17.47,17.45,17.47,95800.0,17.45,17.47,17.45,17.47,95800.0
2010-01-05 15:30:00,17.46,17.48,17.46,17.47,168700.0,17.46,17.48,17.46,17.47,168700.0
2010-01-05 15:35:00,17.47,17.49,17.47,17.48,264500.0,17.47,17.49,17.47,17.48,264500.0
2010-01-05 15:40:00,17.48,17.49,17.48,17.48,168100.0,17.48,17.49,17.48,17.48,168100.0
2010-01-05 15:45:00,17.49,17.5,17.48,17.5,327500.0,17.49,17.5,17.48,17.5,327500.0
2010-01-05 15:50:00,17.5,17.52,17.49,17.5,419300.0,17.5,17.52,17.49,17.5,419300.0
2010-01-05 15:55:00,17.5,17.52,17.5,17.51,375600.0,17.5,17.52,17.5,17.51,375600.0
2010-01-06 09:30:00,17.66,17.69,17.65,17.67,463700.0,17.66,17.69,17.65,17.67,463700.0
2010-01-06 09:35:00,17.66,17.68,17.65,17.66,103200.0,17.66,17.68,17.65,17.66,103200.0
2010-01-06 09:40:00,17.65,17.66,17.63,17.64,122500.0,17.65,17.66,17.63,17.64,122500.0
2010-01-06 09:45:00,17.65,17.68,17.64,17.66,261000.0,17.65,17.68,17.64,17.66,261000.0
2010-01-06 09:50:00,17.66,17.67,17.64,17.66,292500.0,17.66,17.67,17.64,17.66,292500.0
2010-01-06 09:55:00,17.67,17.67,17.65,17.67,93000.0,17.67,17.67,17.65,17.67,93000.0
2010-01-06 10:00:00,17.67,17.73,17.67,17.73,338600.0,17.67,17.73,17.67,17.73,338600.0
2010-01-06 10:05:00,17.73,17.77,17.7,17.77,415900.0,17.73,17.77,17.7,17.77,415900.0
2010-01-06 10:10:00,17.77,17.8,17.76,17.77,412800.0,17.77,17.8,17.76,17.77,412800.0
2010-01-06 10:15:00,17.78,17.8,17.73,17.76,253200.0,17.78,17.8,17.73,17.76,253200.0
2010-01-06 10:20:00,17.76,17.8,17.74,17.76,149800.0,17.76,17.8,17.74,17.76,149800.0
2010-01-06 10:25:00,17.76,17.81,17.75,17.81,258400.0,17.76,17.81,17.75,17.81,258400.0
2010-01-06 10:30:00,17.81,17.81,17.75,17.76,311600.0,17.81,17.81,17.75,17.76,311600.0
2010-01-06 10:35:00,17.75,17.77,17.73,17.76,212200.0,17.75,17.77,17.73,17.76,212200.0
2010-01-06 10:40:00,17.75,17.77,17.73,17.77,102600.0,17.75,17.77,17.73,17.77,102600.0
2010-01-06 10:45:00,17.77,17.81,17.75,17.75,252700.0,17.77,17.81,17.75,17.75,252700.0
2010-01-06 10:50:00,17.76,17.78,17.74,17.77,93400.0,17.76,17.78,17.74,17.77,93400.0
2010-01-06 10:55:00,17.77,17.78,17.76,17.77,82700.0,17.77,17.78,17.76,17.77,82700.0
2010-01-06 11:00:00,17.78,17.81,17.77,17.77,124100.0,17.78,17.81,17.77,17.77,124100.0
2010-01-06 11:05:00,17.77,17.81,17.76,17.78,287200.0,17.77,17.81,17.76,17.78,287200.0
2010-01-06 11:10:00,17.78,17.84,17.77,17.84,483600.0,17.78,17.84,17.77,17.84,483600.0
2010-01-06 11:15:00,17.84,17.86,17.83,17.85,312800.0,17.84,17.86,17.83,17.85,312800.0
2010-01-06 11:20:00,17.86,17.88,17.85,17.86,137700.0,17.86,17.88,17.85,17.86,137700.0
2010-01-06 11:25:00,17.86,17.89,17.86,17.87,409000.0,17.86,17.89,17.86,17.87,409000.0
2010-01-06 11:30:00,17.87,17.87,17.84,17.85,72900.0,17.87,17.87,17.84,17.85,72900.0
2010-01-06 11:35:00,17.85,17.89,17.85,17.89,196700.0,17.85,17.89,17.85,17.89,196700.0
2010-01-06 11:40:00,17.88,17.88,17.85,17.86,109600.0,17.88,17.88,17.85,17.86,109600.0
2010-01-06 11:45:00,17.86,17.87,17.84,17.85,100000.0,17.86,17.87,17.84,17.85,100000.0
2010-01-06 11:50:00,17.85,17.87,17.84,17.84,55800.0,17.85,17.87,17.84,17.84,55800.0
2010-01-06 11:55:00,17.84,17.84,17.81,17.81,133200.0,17.84,17.84,17.81,17.81,133200.0
2010-01-06 12:00:00,17.81,17.83,17.8,17.83,140300.0,17.81,17.83,17.8,17.83,140300.0
2010-01-06 12:05:00,17.82,17.83,17.81,17.82,100600.0,17.82,17.83,17.81,17.82,100600.0
2010-01-06 12:10:00,17.81,17.82,17.79,17.8,71800.0,17.81,17.82,17.79,17.8,71800.0
2010-01-06 12:15:00,17.79,17.81,17.78,17.81,64700.0,17.79,17.81,17.78,17.81,64700.0
2010-01-06 12:20:00,17.8,17.81,17.76,17.79,100400.0,17.8,17.81,17.76,17.79,100400.0
2010-01-06 12:25:00,17.79,17.79,17.75,17.79,53200.0,17.79,17.79,17.75,17.79,53200.0
2010-01-06 12:30:00,17.79,17.81,17.78,17.8,110000.0,17.79,17.81,17.78,17.8,110000.0
2010-01-06 12:35:00,17.8,17.84,17.8,17.83,179900.0,17.8,17.84,17.8,17.83,179900.0
2010-01-06 12:40:00,17.82,17.83,17.78,17.8,135200.0,17.82,17.83,17.78,17.8,135200.0
2010-01-06 12:45:00,17.8,17.82,17.79,17.81,75400.0,17.8,17.82,17.79,17.81,75400.0
2010-01-06 12:50:00,17.8,17.82,17.79,17.81,365400.0,17.8,17.82,17.79,17.81,365400.0
2010-01-06 12:55:00,17.8,17.83,17.79,17.83,142500.0,17.8,17.83,17.79,17.83,142500.0
2010-01-06 13:00:00,17.83,17.86,17.8,17.81,270900.0,17.83,17.86,17.8,17.81,270900.0
2010-01-06 13:05:00,17.81,17.83,17.78,17.8,191100.0,17.81,17.83,17.78,17.8,191100.0
2010-01-06 13:10:00,17.8,17.8,17.77,17.78,43400.0,17.8,17.8,17.77,17.78,43400.0
2010-01-06 13:15:00,17.78,17.8,17.78,17.8,123800.0,17.78,17.8,17.78,17.8,123800.0
2010-01-06 13:20:00,17.8,17.84,17.79,17.83,188500.0,17.8,17.84,17.79,17.83,188500.0
2010-01-06 13:25:00,17.82,17.86,17.82,17.85,96700.0,17.82,17.86,17.82,17.85,96700.0
2010-01-06 13:30:00,17.85,17.86,17.83,17.83,49500.0,17.85,17.86,17.83,17.83,49500.0
2010-01-06 13:35:00,17.84,17.86,17.83,17.85,107400.0,17.84,17.86,17.83,17.85,107400.0
2010-01-06 13:40:00,17.84,17.85,17.84,17.84,36900.0,17.84,17.85,17.84,17.84,36900.0
2010-01-06 13:45:00,17.84,17.85,17.83,17.84,122300.0,17.84,17.85,17.83,17.84,122300.0
2010-01-06 13:50:00,17.84,17.85,17.81,17.83,312200.0,17.84,17.85,17.81,17.83,312200.0
2010-01-06 13:55:00,17.82,17.84,17.81,17.84,42800.0,17.82,17.84,17.81,17.84,42800.0
2010-01-06 14:00:00,17.84,17.9,17.84,17.89,276000.0,17.84,17.9,17.84,17.89,276000.0
2010-01-06 14:05:00,17.89,17.9,17.86,17.88,92000.0,17.89,17.9,17.86,17.88,92000.0
2010-01-06 14:10:00,17.87,17.89,17.85,17.88,87400.0,17.87,17.89,17.85,17.88,87400.0
2010-01-06 14:15:00,17.88,17.89,17.87,17.87,48800.0,17.88,17.89,17.87,17.87,48800.0
2010-01-06 14:20:00,17.88,17.89,17.85,17.86,69800.0,17.88,17.89,17.85,17.86,69800.0
2010-01-06 14:25:00,17.87,17.87,17.85,17.86,146500.0,17.87,17.87,17.85,17.86,146500.0
2010-01-06 14:30:00,17.86,17.88,17.85,17.88,172200.0,17.86,17.88,17.85,17.88,172200.0
2010-01-06 14:35:00,17.87,17.88,17.86,17.87,173400.0,17.87,17.88,17.86,17.87,173400.0
2010-01-06 14:40:00,17.87,17.88,17.86,17.87,61100.0,17.87,17.88,17.86,17.87,61100.0
2010-01-06 14:45:00,17.86,17.87,17.85,17.87,278700.0,17.86,17.87,17.85,17.87,278700.0
2010-01-06 14:50:00,17.87,17.88,17.86,17.88,99300.0,17.87,17.88,17.86,17.88,99300.0
2010-01-06 14:55:00,17.88,17.88,17.87,17.88,54400.0,17.88,17.88,17.87,17.88,54400.0
2010-01-06 15:00:00,17.87,17.89,17.87,17.87,87100.0,17.87,17.89,17.87,17.87,87100.0
2010-01-06 15:05:00,17.87,17.87,17.86,17.86,259400.0,17.87,17.87,17.86,17.86,259400.0
2010-01-06 15:10:00,17.87,17.87,17.86,17.87,68500.0,17.87,17.87,17.86,17.87,68500.0
2010-01-06 15:15:00,17.87,17.87,17.86,17.87,50100.0,17.87,17.87,17.86,17.87,50100.0
2010-01-06 15:20:00,17.87,17.87,17.86,17.87,41300.0,17.87,17.87,17.86,17.87,41300.0
2010-01-06 15:25:00,17.87,17.87,17.86,17.87,100300.0,17.87,17.87,17.86,17.87,100300.0
2010-01-06 15:30:00,17.86,17.87,17.86,17.86,31200.0,17.86,17.87,17.86,17.86,31200.0
2010-01-06 15:35:00,17.87,17.88,17.86,17.88,175200.0,17.87,17.88,17.86,17.88,175200.0
2010-01-06 15:40:00,17.87,17.88,17.87,17.88,114700.0,17.87,17.88,17.87,17.88,114700.0
2010-01-06 15:45:00,17.88,17.88,17.87,17.87,133100.0,17.88,17.88,17.87,17.87,133100.0
2010-01-06 15:50:00,17.87,17.88,17.87,17.87,294400.0,17.87,17.88,17.87,17.87,294400.0
2010-01-06 15:55:00,17.87,17.88,17.86,17.87,615900.0,17.87,17.88,17.86,17.87,615900.0
2010-01-07 09:30:00,17.86,17.88,17.85,17.86,451500.0,17.86,17.88,17.85,17.86,451500.0
2010-01-07 09:35:00,17.86,17.92,17.86,17.91,388600.0,17.86,17.92,17.86,17.91,388600.0
2010-01-07 09:40:00,17.91,17.91,17.87,17.87,239800.0,17.91,17.91,17.87,17.87,239800.0
2010-01-07 09:45:00,17.87,17.87,17.8,17.83,259200.0,17.87,17.87,17.8,17.83,259200.0
2010-01-07 09:50:00,17.82,17.84,17.8,17.83,162800.0,17.82,17.84,17.8,17.83,162800.0
2010-01-07 09:55:00,17.83,17.85,17.82,17.84,109100.0,17.83,17.85,17.82,17.84,109100.0
2010-01-07 10:00:00,17.84,17.87,17.84,17.87,391100.0,17.84,17.87,17.84,17.87,391100.0
2010-01-07 10:05:00,17.87,17.88,17.83,17.88,180400.0,17.87,17.88,17.83,17.88,180400.0
2010-01-07 10:10:00,17.88,17.88,17.83,17.84,306800.0,17.88,17.88,17.83,17.84,306800.0
2010-01-07 10:15:00,17.83,17.85,17.82,17.84,106700.0,17.83,17.85,17.82,17.84,106700.0
2010-01-07 10:20:00,17.84,17.87,17.84,17.85,175100.0,17.84,17.87,17.84,17.85,175100.0
2010-01-07 10:25:00,17.85,17.89,17.84,17.89,157400.0,17.85,17.89,17.84,17.89,157400.0
2010-01-07 10:30:00,17.89,17.91,17.87,17.89,130900.0,17.89,17.91,17.87,17.89,130900.0
2010-01-07 10:35:00,17.88,17.96,17.88,17.96,411800.0,17.88,17.96,17.88,17.96,411800.0
2010-01-07 10:40:00,17.96,17.97,17.94,17.97,321500.0,17.96,17.97,17.94,17.97,321500.0
2010-01-07 10:45:00,17.96,18.02,17.96,18.0,622000.0,17.96,18.02,17.96,18.0,622000.0
2010-01-07 10:50:00,17.99,18.02,17.98,17.99,99800.0,17.99,18.02,17.98,17.99,99800.0
2010-01-07 10:55:00,17.99,18.0,17.97,17.99,144200.0,17.99,18.0,17.97,17.99,144200.0
2010-01-07 11:00:00,17.99,18.02,17.98,18.0,195800.0,17.99,18.02,17.98,18.0,195800.0
2010-01-07 11:05:00,18.01,18.01,17.98,17.99,84700.0,18.01,18.01,17.98,17.99,84700.0
2010-01-07 11:10:00,17.98,17.99,17.98,17.99,67300.0,17.98,17.99,17.98,17.99,67300.0
2010-01-07 11:15:00,17.99,17.99,17.93,17.96,314100.0,17.99,17.99,17.93,17.96,314100.0
2010-01-07 11:20:00,17.97,17.97,17.9,17.9,261600.0,17.97,17.97,17.9,17.9,261600.0
2010-01-07 11:25:00,17.9,17.91,17.88,17.88,257200.0,17.9,17.91,17.88,17.88,257200.0
2010-01-07 11:30:00,17.89,17.93,17.89,17.93,78400.0,17.89,17.93,17.89,17.93,78400.0
2010-01-07 11:35:00,17.93,17.94,17.89,17.89,65500.0,17.93,17.94,17.89,17.89,65500.0
2010-01-07 11:40:00,17.89,17.92,17.88,17.91,112600.0,17.89,17.92,17.88,17.91,112600.0
2010-01-07 11:45:00,17.91,17.91,17.89,17.89,74300.0,17.91,17.91,17.89,17.89,74300.0
2010-01-07 11:50:00,17.9,17.93,17.9,17.9,141200.0,17.9,17.93,17.9,17.9,141200.0
2010-01-07 11:55:00,17.9,17.92,17.89,17.91,110000.0,17.9,17.92,17.89,17.91,110000.0
2010-01-07 12:00:00,17.91,17.92,17.9,17.92,75800.0,17.91,17.92,17.9,17.92,75800.0
2010-01-07 12:05:00,17.92,17.93,17.9,17.92,68400.0,17.92,17.93,17.9,17.92,68400.0
2010-01-07 12:10:00,17.92,17.94,17.92,17.93,115200.0,17.92,17.94,17.92,17.93,115200.0
2010-01-07 12:15:00,17.94,17.94,17.92,17.93,29900.0,17.94,17.94,17.92,17.93,29900.0
2010-01-07 12:20:00,17.94,18.0,17.93,17.98,280600.0,17.94,18.0,17.93,17.98,280600.0
2010-01-07 12:25:00,17.98,17.99,17.96,17.96,480100.0,17.98,17.99,17.96,17.96,480100.0
2010-01-07 12:30:00,17.96,17.98,17.96,17.98,345200.0,17.96,17.98,17.96,17.98,345200.0
2010-01-07 12:35:00,17.98,17.98,17.94,17.95,97400.0,17.98,17.98,17.94,17.95,97400.0
2010-01-07 12:40:00,17.94,17.95,17.92,17.93,110100.0,17.94,17.95,17.92,17.93,110100.0
2010-01-07 12:45:00,17.93,17.94,17.91,17.92,172100.0,17.93,17.94,17.91,17.92,172100.0
2010-01-07 12:50:00,17.92,17.93,17.92,17.93,28300.0,17.92,17.93,17.92,17.93,28300.0
2010-01-07 12:55:00,17.93,17.94,17.91,17.93,105500.0,17.93,17.94,17.91,17.93,105500.0
2010-01-07 13:00:00,17.92,17.93,17.91,17.92,84000.0,17.92,17.93,17.91,17.92,84000.0
2010-01-07 13:05:00,17.92,17.95,17.92,17.92,139400.0,17.92,17.95,17.92,17.92,139400.0
2010-01-07 13:10:00,17.92,17.93,17.91,17.93,335800.0,17.92,17.93,17.91,17.93,335800.0
2010-01-07 13:15:00,17.92,17.95,17.92,17.95,61300.0,17.92,17.95,17.92,17.95,61300.0
2010-01-07 13:20:00,17.95,17.99,17.95,17.98,115700.0,17.95,17.99,17.95,17.98,115700.0
2010-01-07 13:25:00,17.98,18.0,17.97,17.99,173500.0,17.98,18.0,17.97,17.99,173500.0
2010-01-07 13:30:00,17.99,17.99,17.97,17.98,91500.0,17.99,17.99,17.97,17.98,91500.0
2010-01-07 13:35:00,17.98,17.98,17.97,17.97,36000.0,17.98,17.98,17.97,17.97,36000.0
2010-01-07 13:40:00,17.97,17.98,17.97,17.97,43500.0,17.97,17.98,17.97,17.97,43500.0
2010-01-07 13:45:00,17.98,17.98,17.97,17.98,20700.0,17.98,17.98,17.97,17.98,20700.0
2010-01-07 13:50:00,17.98,17.98,17.95,17.97,80700.0,17.98,17.98,17.95,17.97,80700.0
2010-01-07 13:55:00,17.96,17.96,17.95,17.96,55200.0,17.96,17.96,17.95,17.96,55200.0
2010-01-07 14:00:00,17.96,17.96,17.95,17.96,53300.0,17.96,17.96,17.95,17.96,53300.0
2010-01-07 14:05:00,17.97,17.98,17.96,17.98,46100.0,17.97,17.98,17.96,17.98,46100.0
2010-01-07 14:10:00,17.97,17.98,17.97,17.97,43300.0,17.97,17.98,17.97,17.97,43300.0
2010-01-07 14:15:00,17.97,17.99,17.97,17.99,51500.0,17.97,17.99,17.97,17.99,51500.0
2010-01-07 14:20:00,17.98,18.0,17.98,18.0,133900.0,17.98,18.0,17.98,18.0,133900.0
2010-01-07 14:25:00,18.0,18.0,17.99,17.99,46900.0,18.0,18.0,17.99,17.99,46900.0
2010-01-07 14:30:00,17.99,18.0,17.98,18.0,148500.0,17.99,18.0,17.98,18.0,148500.0
2010-01-07 14:35:00,18.0,18.0,17.99,17.99,46600.0,18.0,18.0,17.99,17.99,46600.0
2010-01-07 14:40:00,18.0,18.0,17.99,18.0,26500.0,18.0,18.0,17.99,18.0,26500.0
2010-01-07 14:45:00,17.99,18.0,17.99,17.99,36300.0,17.99,18.0,17.99,17.99,36300.0
2010-01-07 14:50:00,17.99,18.0,17.99,18.0,87900.0,17.99,18.0,17.99,18.0,87900.0
2010-01-07 14:55:00,17.99,18.0,17.99,17.99,62100.0,17.99,18.0,17.99,17.99,62100.0
2010-01-07 15:00:00,18.0,18.0,17.95,17.96,231700.0,18.0,18.0,17.95,17.96,231700.0
2010-01-07 15:05:00,17.96,17.98,17.96,17.96,103200.0,17.96,17.98,17.96,17.96,103200.0
2010-01-07 15:10:00,17.96,17.98,17.96,17.98,62500.0,17.96,17.98,17.96,17.98,62500.0
2010-01-07 15:15:00,17.98,17.98,17.96,17.97,48200.0,17.98,17.98,17.96,17.97,48200.0
2010-01-07 15:20:00,17.98,17.98,17.94,17.95,43500.0,17.98,17.98,17.94,17.95,43500.0
2010-01-07 15:25:00,17.95,17.95,17.91,17.91,65500.0,17.95,17.95,17.91,17.91,65500.0
2010-01-07 15:30:00,17.92,17.93,17.9,17.93,118700.0,17.92,17.93,17.9,17.93,118700.0
2010-01-07 15:35:00,17.93,17.93,17.9,17.92,105100.0,17.93,17.93,17.9,17.92,105100.0
2010-01-07 15:40:00,17.92,17.92,17.9,17.9,150300.0,17.92,17.92,17.9,17.9,150300.0
2010-01-07 15:45:00,17.91,17.92,17.9,17.9,114600.0,17.91,17.92,17.9,17.9,114600.0
2010-01-07 15:50:00,17.9,17.91,17.87,17.88,282000.0,17.9,17.91,17.87,17.88,282000.0
2010-01-07 15:55:00,17.87,17.89,17.87,17.88,378700.0,17.87,17.89,17.87,17.88,378700.0
2010-01-08 09:30:00,18.14,18.14,18.06,18.07,391600.0,18.14,18.14,18.06,18.07,391600.0
2010-01-08 09:35:00,18.06,18.1,18.04,18.04,200000.0,18.06,18.1,18.04,18.04,200000.0
2010-01-08 09:40:00,18.04,18.07,18.03,18.06,73600.0,18.04,18.07,18.03,18.06,73600.0
2010-01-08 09:45:00,18.05,18.06,18.02,18.02,227300.0,18.05,18.06,18.02,18.02,227300.0
2010-01-08 09:50:00,18.02,18.03,17.99,18.02,547300.0,18.02,18.03,17.99,18.02,547300.0
2010-01-08 09:55:00,18.02,18.05,18.01,18.04,125500.0,18.02,18.05,18.01,18.04,125500.0
2010-01-08 10:00:00,18.05,18.05,17.98,17.98,128300.0,18.05,18.05,17.98,17.98,128300.0
2010-01-08 10:05:00,17.98,18.02,17.96,18.0,296800.0,17.98,18.02,17.96,18.0,296800.0
2010-01-08 10:10:00,18.0,18.0,17.93,17.95,417300.0,18.0,18.0,17.93,17.95,417300.0
2010-01-08 10:15:00,17.95,18.0,17.95,17.99,112200.0,17.95,18.0,17.95,17.99,112200.0
2010-01-08 10:20:00,17.99,18.02,17.97,18.02,150500.0,17.99,18.02,17.97,18.02,150500.0
2010-01-08 10:25:00,18.02,18.03,17.98,18.0,122700.0,18.02,18.03,17.98,18.0,122700.0
2010-01-08 10:30:00,18.0,18.01,17.99,18.0,74200.0,18.0,18.01,17.99,18.0,74200.0
2010-01-08 10:35:00,17.99,18.03,17.99,18.01,167500.0,17.99,18.03,17.99,18.01,167500.0
2010-01-08 10:40:00,18.01,18.04,18.0,18.03,69400.0,18.01,18.04,18.0,18.03,69400.0
2010-01-08 10:45:00,18.04,18.07,18.03,18.07,162000.0,18.04,18.07,18.03,18.07,162000.0
2010-01-08 10:50:00,18.07,18.08,18.05,18.07,176700.0,18.07,18.08,18.05,18.07,176700.0
2010-01-08 10:55:00,18.07,18.07,18.02,18.02,176600.0,18.07,18.07,18.02,18.02,176600.0
2010-01-08 11:00:00,18.03,18.04,18.0,18.01,104200.0,18.03,18.04,18.0,18.01,104200.0
2010-01-08 11:05:00,18.0,18.05,18.0,18.05,130500.0,18.0,18.05,18.0,18.05,130500.0
2010-01-08 11:10:00,18.04,18.06,18.0,18.05,230800.0,18.04,18.06,18.0,18.05,230800.0
2010-01-08 11:15:00,18.04,18.05,18.0,18.01,171500.0,18.04,18.05,18.0,18.01,171500.0
2010-01-08 11:20:00,18.02,18.03,18.01,18.01,50800.0,18.02,18.03,18.01,18.01,50800.0
2010-01-08 11:25:00,18.01,18.04,18.01,18.03,86000.0,18.01,18.04,18.01,18.03,86000.0
2010-01-08 11:30:00,18.03,18.04,18.0,18.01,221600.0,18.03,18.04,18.0,18.01,221600.0
2010-01-08 11:35:00,18.02,18.03,18.0,18.02,145800.0,18.02,18.03,18.0,18.02,145800.0
2010-01-08 11:40:00,18.02,18.05,18.01,18.03,58300.0,18.02,18.05,18.01,18.03,58300.0
2010-01-08 11:45:00,18.04,18.05,18.02,18.04,51600.0,18.04,18.05,18.02,18.04,51600.0
2010-01-08 11:50:00,18.04,18.05,18.03,18.03,63700.0,18.04,18.05,18.03,18.03,63700.0
2010-01-08 11:55:00,18.03,18.07,18.03,18.07,69700.0,18.03,18.07,18.03,18.07,69700.0
2010-01-08 12:00:00,18.07,18.1,18.06,18.08,89200.0,18.07,18.1,18.06,18.08,89200.0
2010-01-08 12:05:00,18.08,18.09,18.06,18.07,167200.0,18.08,18.09,18.06,18.07,167200.0
2010-01-08 12:10:00,18.08,18.09,18.06,18.06,112500.0,18.08,18.09,18.06,18.06,112500.0
2010-01-08 12:15:00,18.07,18.07,18.03,18.05,90600.0,18.07,18.07,18.03,18.05,90600.0
2010-01-08 12:20:00,18.05,18.06,18.04,18.05,37900.0,18.05,18.06,18.04,18.05,37900.0
2010-01-08 12:25:00,18.04,18.07,18.04,18.07,35300.0,18.04,18.07,18.04,18.07,35300.0
2010-01-08 12:30:00,18.07,18.09,18.06,18.08,176400.0,18.07,18.09,18.06,18.08,176400.0
2010-01-08 12:35:00,18.08,18.09,18.06,18.08,159700.0,18.08,18.09,18.06,18.08,159700.0
2010-01-08 12:40:00,18.08,18.09,18.06,18.07,77700.0,18.08,18.09,18.06,18.07,77700.0
2010-01-08 12:45:00,18.07,18.09,18.06,18.07,113300.0,18.07,18.09,18.06,18.07,113300.0
2010-01-08 12:50:00,18.07,18.08,18.06,18.07,215500.0,18.07,18.08,18.06,18.07,215500.0
2010-01-08 12:55:00,18.08,18.08,18.06,18.06,365800.0,18.08,18.08,18.06,18.06,365800.0
2010-01-08 13:00:00,18.05,18.06,18.03,18.06,120200.0,18.05,18.06,18.03,18.06,120200.0
2010-01-08 13:05:00,18.05,18.09,18.05,18.09,131900.0,18.05,18.09,18.05,18.09,131900.0
2010-01-08 13:10:00,18.08,18.12,18.08,18.12,139900.0,18.08,18.12,18.08,18.12,139900.0
2010-01-08 13:15:00,18.11,18.12,18.09,18.11,251600.0,18.11,18.12,18.09,18.11,251600.0
2010-01-08 13:20:00,18.1,18.12,18.09,18.09,186400.0,18.1,18.12,18.09,18.09,186400.0
2010-01-08 13:25:00,18.09,18.1,18.07,18.1,49900.0,18.09,18.1,18.07,18.1,49900.0
2010-01-08 13:30:00,18.1,18.11,18.08,18.1,64800.0,18.1,18.11,18.08,18.1,64800.0
2010-01-08 13:35:00,18.11,18.12,18.1,18.12,44100.0,18.11,18.12,18.1,18.12,44100.0
2010-01-08 13:40:00,18.12,18.13,18.11,18.12,98000.0,18.12,18.13,18.11,18.12,98000.0
2010-01-08 13:45:00,18.12,18.12,18.08,18.1,63400.0,18.12,18.12,18.08,18.1,63400.0
2010-01-08 13:50:00,18.09,18.12,18.09,18.11,30800.0,18.09,18.12,18.09,18.11,30800.0
2010-01-08 13:55:00,18.11,18.13,18.1,18.11,109500.0,18.11,18.13,18.1,18.11,109500.0
2010-01-08 14:00:00,18.11,18.16,18.1,18.14,321800.0,18.11,18.16,18.1,18.14,321800.0
2010-01-08 14:05:00,18.15,18.16,18.13,18.14,265700.0,18.15,18.16,18.13,18.14,265700.0
2010-01-08 14:10:00,18.14,18.16,18.13,18.15,102200.0,18.14,18.16,18.13,18.15,102200.0
2010-01-08 14:15:00,18.16,18.16,18.14,18.14,69700.0,18.16,18.16,18.14,18.14,69700.0
2010-01-08 14:20:00,18.15,18.15,18.14,18.14,149700.0,18.15,18.15,18.14,18.14,149700.0
2010-01-08 14:25:00,18.14,18.16,18.14,18.14,105000.0,18.14,18.16,18.14,18.14,105000.0
2010-01-08 14:30:00,18.14,18.15,18.13,18.13,36400.0,18.14,18.15,18.13,18.13,36400.0
2010-01-08 14:35:00,18.14,18.14,18.12,18.13,284900.0,18.14,18.14,18.12,18.13,284900.0
2010-01-08 14:40:00,18.12,18.13,18.12,18.12,24700.0,18.12,18.13,18.12,18.12,24700.0
2010-01-08 14:45:00,18.12,18.13,18.1,18.1,69100.0,18.12,18.13,18.1,18.1,69100.0
2010-01-08 14:50:00,18.1,18.11,18.09,18.11,66500.0,18.1,18.11,18.09,18.11,66500.0
2010-01-08 14:55:00,18.11,18.11,18.09,18.09,87400.0,18.11,18.11,18.09,18.09,87400.0
2010-01-08 15:00:00,18.1,18.1,18.09,18.09,26100.0,18.1,18.1,18.09,18.09,26100.0
2010-01-08 15:05:00,18.1,18.13,18.09,18.12,45100.0,18.1,18.13,18.09,18.12,45100.0
2010-01-08 15:10:00,18.13,18.13,18.12,18.13,29800.0,18.13,18.13,18.12,18.13,29800.0
2010-01-08 15:15:00,18.13,18.14,18.12,18.13,58100.0,18.13,18.14,18.12,18.13,58100.0
2010-01-08 15:20:00,18.14,18.14,18.12,18.13,65700.0,18.14,18.14,18.12,18.13,65700.0
2010-01-08 15:25:00,18.12,18.13,18.1,18.1,46800.0,18.12,18.13,18.1,18.1,46800.0
2010-01-08 15:30:00,18.1,18.11,18.1,18.11,47400.0,18.1,18.11,18.1,18.11,47400.0
2010-01-08 15:35:00,18.11,18.11,18.1,18.11,111400.0,18.11,18.11,18.1,18.11,111400.0
2010-01-08 15:40:00,18.11,18.12,18.1,18.12,92400.0,18.11,18.12,18.1,18.12,92400.0
2010-01-08 15:45:00,18.11,18.14,18.11,18.13,232500.0,18.11,18.14,18.11,18.13,232500.0
2010-01-08 15:50:00,18.13,18.16,18.13,18.14,304100.0,18.13,18.16,18.13,18.14,304100.0
2010-01-08 15:55:00,18.14,18.15,18.14,18.15,287700.0,18.14,18.15,18.14,18.15,287700.0
2010-01-11 09:30:00,18.44,18.44,18.41,18.41,453800.0,18.44,18.44,18.41,18.41,453800.0
2010-01-11 09:35:00,18.42,18.42,18.39,18.42,165600.0,18.42,18.42,18.39,18.42,165600.0
2010-01-11 09:40:00,18.41,18.42,18.39,18.4,304400.0,18.41,18.42,18.39,18.4,304400.0
2010-01-11 09:45:00,18.39,18.44,18.39,18.41,211500.0,18.39,18.44,18.39,18.41,211500.0
2010-01-11 09:50:00,18.42,18.42,18.4,18.41,138200.0,18.42,18.42,18.4,18.41,138200.0
2010-01-11 09:55:00,18.41,18.42,18.39,18.4,191900.0,18.41,18.42,18.39,18.4,191900.0
2010-01-11 10:00:00,18.4,18.4,18.37,18.39,298900.0,18.4,18.4,18.37,18.39,298900.0
2010-01-11 10:05:00,18.39,18.43,18.39,18.39,261100.0,18.39,18.43,18.39,18.39,261100.0
2010-01-11 10:10:00,18.4,18.41,18.38,18.39,205400.0,18.4,18.41,18.38,18.39,205400.0
2010-01-11 10:15:00,18.39,18.4,18.38,18.4,229800.0,18.39,18.4,18.38,18.4,229800.0
2010-01-11 10:20:00,18.39,18.4,18.38,18.39,158200.0,18.39,18.4,18.38,18.39,158200.0
2010-01-11 10:25:00,18.39,18.4,18.38,18.4,65200.0,18.39,18.4,18.38,18.4,65200.0
2010-01-11 10:30:00,18.39,18.41,18.37,18.38,321100.0,18.39,18.41,18.37,18.38,321100.0
2010-01-11 10:35:00,18.37,18.38,18.35,18.36,187600.0,18.37,18.38,18.35,18.36,187600.0
2010-01-11 10:40:00,18.35,18.4,18.35,18.4,946900.0,18.35,18.4,18.35,18.4,946900.0
2010-01-11 10:45:00,18.39,18.42,18.38,18.42,502200.0,18.39,18.42,18.38,18.42,502200.0
2010-01-11 10:50:00,18.43,18.45,18.4,18.42,940000.0,18.43,18.45,18.4,18.42,940000.0
2010-01-11 10:55:00,18.42,18.43,18.38,18.39,308300.0,18.42,18.43,18.38,18.39,308300.0
2010-01-11 11:00:00,18.39,18.42,18.38,18.41,176200.0,18.39,18.42,18.38,18.41,176200.0
2010-01-11 11:05:00,18.41,18.41,18.37,18.37,394800.0,18.41,18.41,18.37,18.37,394800.0
2010-01-11 11:10:00,18.37,18.37,18.33,18.34,951900.0,18.37,18.37,18.33,18.34,951900.0
2010-01-11 11:15:00,18.35,18.36,18.33,18.34,224400.0,18.35,18.36,18.33,18.34,224400.0
2010-01-11 11:20:00,18.34,18.34,18.32,18.32,201600.0,18.34,18.34,18.32,18.32,201600.0
2010-01-11 11:25:00,18.32,18.36,18.32,18.35,200500.0,18.32,18.36,18.32,18.35,200500.0
2010-01-11 11:30:00,18.35,18.37,18.35,18.35,109300.0,18.35,18.37,18.35,18.35,109300.0
2010-01-11 11:35:00,18.35,18.41,18.34,18.4,229800.0,18.35,18.41,18.34,18.4,229800.0
2010-01-11 11:40:00,18.41,18.41,18.38,18.39,128000.0,18.41,18.41,18.38,18.39,128000.0
2010-01-11 11:45:00,18.39,18.41,18.37,18.37,257400.0,18.39,18.41,18.37,18.37,257400.0
2010-01-11 11:50:00,18.38,18.38,18.34,18.37,532300.0,18.38,18.38,18.34,18.37,532300.0
2010-01-11 11:55:00,18.37,18.38,18.35,18.36,584300.0,18.37,18.38,18.35,18.36,584300.0
2010-01-11 12:00:00,18.36,18.38,18.35,18.36,426200.0,18.36,18.38,18.35,18.36,426200.0
2010-01-11 12:05:00,18.37,18.38,18.36,18.37,124200.0,18.37,18.38,18.36,18.37,124200.0
2010-01-11 12:10:00,18.38,18.38,18.37,18.38,105200.0,18.38,18.38,18.37,18.38,105200.0
2010-01-11 12:15:00,18.37,18.39,18.37,18.38,78200.0,18.37,18.39,18.37,18.38,78200.0
2010-01-11 12:20:00,18.39,18.39,18.34,18.35,149900.0,18.39,18.39,18.34,18.35,149900.0
2010-01-11 12:25:00,18.35,18.35,18.32,18.33,91000.0,18.35,18.35,18.32,18.33,91000.0
2010-01-11 12:30:00,18.34,18.35,18.33,18.34,53700.0,18.34,18.35,18.33,18.34,53700.0
2010-01-11 12:35:00,18.34,18.35,18.33,18.33,69000.0,18.34,18.35,18.33,18.33,69000.0
2010-01-11 12:40:00,18.33,18.35,18.32,18.32,345600.0,18.33,18.35,18.32,18.32,345600.0
2010-01-11 12:45:00,18.32,18.33,18.28,18.32,424700.0,18.32,18.33,18.28,18.32,424700.0
2010-01-11 12:50:00,18.32,18.34,18.31,18.33,108400.0,18.32,18.34,18.31,18.33,108400.0
2010-01-11 12:55:00,18.33,18.35,18.32,18.32,214700.0,18.33,18.35,18.32,18.32,214700.0
2010-01-11 13:00:00,18.31,18.34,18.31,18.33,289200.0,18.31,18.34,18.31,18.33,289200.0
2010-01-11 13:05:00,18.34,18.34,18.32,18.34,197800.0,18.34,18.34,18.32,18.34,197800.0
2010-01-11 13:10:00,18.33,18.34,18.31,18.31,180100.0,18.33,18.34,18.31,18.31,180100.0
2010-01-11 13:15:00,18.31,18.35,18.3,18.33,117400.0,18.31,18.35,18.3,18.33,117400.0
2010-01-11 13:20:00,18.34,18.36,18.3,18.3,232200.0,18.34,18.36,18.3,18.3,232200.0
2010-01-11 13:25:00,18.3,18.31,18.25,18.28,129500.0,18.3,18.31,18.25,18.28,129500.0
2010-01-11 13:30:00,18.28,18.3,18.27,18.29,440900.0,18.28,18.3,18.27,18.29,440900.0
2010-01-11 13:35:00,18.3,18.33,18.29,18.32,85900.0,18.3,18.33,18.29,18.32,85900.0
2010-01-11 13:40:00,18.31,18.32,18.31,18.32,68500.0,18.31,18.32,18.31,18.32,68500.0
2010-01-11 13:45:00,18.31,18.34,18.31,18.33,82500.0,18.31,18.34,18.31,18.33,82500.0
2010-01-11 13:50:00,18.33,18.34,18.33,18.34,53300.0,18.33,18.34,18.33,18.34,53300.0
2010-01-11 13:55:00,18.33,18.35,18.32,18.34,74400.0,18.33,18.35,18.32,18.34,74400.0
2010-01-11 14:00:00,18.35,18.35,18.32,18.33,116600.0,18.35,18.35,18.32,18.33,116600.0
2010-01-11 14:05:00,18.34,18.34,18.33,18.34,29200.0,18.34,18.34,18.33,18.34,29200.0
2010-01-11 14:10:00,18.35,18.35,18.34,18.35,39600.0,18.35,18.35,18.34,18.35,39600.0
2010-01-11 14:15:00,18.35,18.35,18.33,18.34,101700.0,18.35,18.35,18.33,18.34,101700.0
2010-01-11 14:20:00,18.33,18.34,18.32,18.33,49100.0,18.33,18.34,18.32,18.33,49100.0
2010-01-11 14:25:00,18.32,18.33,18.26,18.26,287100.0,18.32,18.33,18.26,18.26,287100.0
2010-01-11 14:30:00,18.27,18.28,18.26,18.28,61000.0,18.27,18.28,18.26,18.28,61000.0
2010-01-11 14:35:00,18.27,18.28,18.24,18.24,181300.0,18.27,18.28,18.24,18.24,181300.0
2010-01-11 14:40:00,18.24,18.25,18.22,18.25,114200.0,18.24,18.25,18.22,18.25,114200.0
2010-01-11 14:45:00,18.25,18.25,18.22,18.22,293400.0,18.25,18.25,18.22,18.22,293400.0
2010-01-11 14:50:00,18.23,18.24,18.2,18.21,424000.0,18.23,18.24,18.2,18.21,424000.0
2010-01-11 14:55:00,18.21,18.22,18.2,18.22,276800.0,18.21,18.22,18.2,18.22,276800.0
2010-01-11 15:00:00,18.21,18.23,18.21,18.22,19800.0,18.21,18.23,18.21,18.22,19800.0
2010-01-11 15:05:00,18.23,18.23,18.21,18.23,107300.0,18.23,18.23,18.21,18.23,107300.0
2010-01-11 15:10:00,18.22,18.23,18.21,18.22,309500.0,18.22,18.23,18.21,18.22,309500.0
2010-01-11 15:15:00,18.22,18.22,18.2,18.21,131500.0,18.22,18.22,18.2,18.21,131500.0
2010-01-11 15:20:00,18.22,18.22,18.21,18.21,17000.0,18.22,18.22,18.21,18.21,17000.0
2010-01-11 15:25:00,18.22,18.22,18.21,18.21,102300.0,18.22,18.22,18.21,18.21,102300.0
2010-01-11 15:30:00,18.21,18.22,18.21,18.22,85100.0,18.21,18.22,18.21,18.22,85100.0
2010-01-11 15:35:00,18.22,18.23,18.21,18.22,285200.0,18.22,18.23,18.21,18.22,285200.0
2010-01-11 15:40:00,18.22,18.24,18.22,18.23,267500.0,18.22,18.24,18.22,18.23,267500.0
2010-01-11 15:45:00,18.24,18.24,18.22,18.23,153200.0,18.24,18.24,18.22,18.23,153200.0
2010-01-11 15:50:00,18.23,18.24,18.22,18.23,179600.0,18.23,18.24,18.22,18.23,179600.0
2010-01-11 15:55:00,18.24,18.24,18.21,18.22,440100.0,18.24,18.24,18.21,18.22,440100.0
2010-01-12 09:30:00,18.16,18.18,18.14,18.18,461600.0,18.16,18.18,18.14,18.18,461600.0
2010-01-12 09:35:00,18.18,18.23,18.18,18.21,230200.0,18.18,18.23,18.18,18.21,230200.0
2010-01-12 09:40:00,18.21,18.22,18.18,18.18,100200.0,18.21,18.22,18.18,18.18,100200.0
2010-01-12 09:45:00,18.19,18.19,18.14,18.14,159000.0,18.19,18.19,18.14,18.14,159000.0
2010-01-12 09:50:00,18.14,18.16,18.13,18.16,138300.0,18.14,18.16,18.13,18.16,138300.0
2010-01-12 09:55:00,18.15,18.22,18.15,18.2,259100.0,18.15,18.22,18.15,18.2,259100.0
2010-01-12 10:00:00,18.2,18.22,18.19,18.22,186500.0,18.2,18.22,18.19,18.22,186500.0
2010-01-12 10:05:00,18.21,18.22,18.19,18.21,120300.0,18.21,18.22,18.19,18.21,120300.0
2010-01-12 10:10:00,18.21,18.25,18.21,18.24,220600.0,18.21,18.25,18.21,18.24,220600.0
2010-01-12 10:15:00,18.23,18.24,18.2,18.23,55600.0,18.23,18.24,18.2,18.23,55600.0
2010-01-12 10:20:00,18.22,18.23,18.2,18.21,182800.0,18.22,18.23,18.2,18.21,182800.0
2010-01-12 10:25:00,18.22,18.25,18.21,18.24,191900.0,18.22,18.25,18.21,18.24,191900.0
2010-01-12 10:30:00,18.24,18.25,18.22,18.24,130700.0,18.24,18.25,18.22,18.24,130700.0
2010-01-12 10:35:00,18.24,18.25,18.21,18.21,112800.0,18.24,18.25,18.21,18.21,112800.0
2010-01-12 10:40:00,18.21,18.23,18.19,18.22,146100.0,18.21,18.23,18.19,18.22,146100.0
2010-01-12 10:45:00,18.23,18.26,18.22,18.25,103200.0,18.23,18.26,18.22,18.25,103200.0
2010-01-12 10:50:00,18.25,18.27,18.21,18.22,97000.0,18.25,18.27,18.21,18.22,97000.0
2010-01-12 10:55:00,18.22,18.23,18.2,18.23,95800.0,18.22,18.23,18.2,18.23,95800.0
2010-01-12 11:00:00,18.23,18.23,18.2,18.22,52500.0,18.23,18.23,18.2,18.22,52500.0
2010-01-12 11:05:00,18.21,18.23,18.2,18.21,131400.0,18.21,18.23,18.2,18.21,131400.0
2010-01-12 11:10:00,18.21,18.21,18.16,18.17,157600.0,18.21,18.21,18.16,18.17,157600.0
2010-01-12 11:15:00,18.17,18.18,18.16,18.18,93500.0,18.17,18.18,18.16,18.18,93500.0
2010-01-12 11:20:00,18.18,18.18,18.15,18.15,178400.0,18.18,18.18,18.15,18.15,178400.0
2010-01-12 11:25:00,18.16,18.21,18.15,18.18,152700.0,18.16,18.21,18.15,18.18,152700.0
2010-01-12 11:30:00,18.17,18.18,18.15,18.17,50400.0,18.17,18.18,18.15,18.17,50400.0
2010-01-12 11:35:00,18.16,18.17,18.12,18.16,200300.0,18.16,18.17,18.12,18.16,200300.0
2010-01-12 11:40:00,18.17,18.19,18.13,18.14,147700.0,18.17,18.19,18.13,18.14,147700.0
2010-01-12 11:45:00,18.14,18.16,18.1,18.13,275600.0,18.14,18.16,18.1,18.13,275600.0
2010-01-12 11:50:00,18.12,18.13,18.1,18.1,240300.0,18.12,18.13,18.1,18.1,240300.0
2010-01-12 11:55:00,18.11,18.13,18.1,18.1,72500.0,18.11,18.13,18.1,18.1,72500.0
2010-01-12 12:00:00,18.11,18.12,18.09,18.1,93900.0,18.11,18.12,18.09,18.1,93900.0
2010-01-12 12:05:00,18.11,18.11,18.08,18.09,87900.0,18.11,18.11,18.08,18.09,87900.0
2010-01-12 12:10:00,18.09,18.11,18.09,18.11,117900.0,18.09,18.11,18.09,18.11,117900.0
2010-01-12 12:15:00,18.11,18.11,18.09,18.1,70800.0,18.11,18.11,18.09,18.1,70800.0
2010-01-12 12:20:00,18.11,18.12,18.09,18.09,87200.0,18.11,18.12,18.09,18.09,87200.0
2010-01-12 12:25:00,18.09,18.1,18.09,18.1,50400.0,18.09,18.1,18.09,18.1,50400.0
2010-01-12 12:30:00,18.09,18.11,18.07,18.08,48000.0,18.09,18.11,18.07,18.08,48000.0
2010-01-12 12:35:00,18.08,18.09,18.06,18.07,117600.0,18.08,18.09,18.06,18.07,117600.0
2010-01-12 12:40:00,18.07,18.09,18.05,18.07,96000.0,18.07,18.09,18.05,18.07,96000.0
2010-01-12 12:45:00,18.07,18.07,18.01,18.02,268200.0,18.07,18.07,18.01,18.02,268200.0
2010-01-12 12:50:00,18.01,18.02,17.93,17.98,610500.0,18.01,18.02,17.93,17.98,610500.0
2010-01-12 12:55:00,17.98,17.98,17.9,17.92,280900.0,17.98,17.98,17.9,17.92,280900.0
2010-01-12 13:00:00,17.92,17.95,17.92,17.94,79500.0,17.92,17.95,17.92,17.94,79500.0
2010-01-12 13:05:00,17.94,17.94,17.91,17.93,96700.0,17.94,17.94,17.91,17.93,96700.0
2010-01-12 13:10:00,17.93,17.96,17.92,17.96,297900.0,17.93,17.96,17.92,17.96,297900.0
2010-01-12 13:15:00,17.95,17.95,17.83,17.84,650900.0,17.95,17.95,17.83,17.84,650900.0
2010-01-12 13:20:00,17.83,17.9,17.81,17.9,341600.0,17.83,17.9,17.81,17.9,341600.0
2010-01-12 13:25:00,17.9,18.01,17.9,17.99,348800.0,17.9,18.01,17.9,17.99,348800.0
2010-01-12 13:30:00,17.99,18.01,17.96,17.98,94000.0,17.99,18.01,17.96,17.98,94000.0
2010-01-12 13:35:00,17.98,18.0,17.95,17.99,77600.0,17.98,18.0,17.95,17.99,77600.0
2010-01-12 13:40:00,17.98,17.99,17.95,17.97,42300.0,17.98,17.99,17.95,17.97,42300.0
2010-01-12 13:45:00,17.98,17.99,17.95,17.95,50200.0,17.98,17.99,17.95,17.95,50200.0
2010-01-12 13:50:00,17.95,17.95,17.92,17.95,123600.0,17.95,17.95,17.92,17.95,123600.0
2010-01-12 13:55:00,17.94,17.98,17.94,17.96,57500.0,17.94,17.98,17.94,17.96,57500.0
2010-01-12 14:00:00,17.96,17.96,17.95,17.95,28600.0,17.96,17.96,17.95,17.95,28600.0
2010-01-12 14:05:00,17.95,17.95,17.88,17.89,161900.0,17.95,17.95,17.88,17.89,161900.0
2010-01-12 14:10:00,17.88,17.9,17.87,17.9,30100.0,17.88,17.9,17.87,17.9,30100.0
2010-01-12 14:15:00,17.9,17.91,17.88,17.91,58300.0,17.9,17.91,17.88,17.91,58300.0
2010-01-12 14:20:00,17.91,17.95,17.91,17.91,103800.0,17.91,17.95,17.91,17.91,103800.0
2010-01-12 14:25:00,17.91,17.94,17.91,17.94,122600.0,17.91,17.94,17.91,17.94,122600.0
2010-01-12 14:30:00,17.94,17.94,17.92,17.92,30400.0,17.94,17.94,17.92,17.92,30400.0
2010-01-12 14:35:00,17.92,17.94,17.89,17.9,119100.0,17.92,17.94,17.89,17.9,119100.0
2010-01-12 14:40:00,17.89,17.9,17.86,17.89,91200.0,17.89,17.9,17.86,17.89,91200.0
2010-01-12 14:45:00,17.89,17.93,17.89,17.91,133100.0,17.89,17.93,17.89,17.91,133100.0
2010-01-12 14:50:00,17.91,17.94,17.91,17.94,60400.0,17.91,17.94,17.91,17.94,60400.0
2010-01-12 14:55:00,17.94,17.95,17.93,17.94,34900.0,17.94,17.95,17.93,17.94,34900.0
2010-01-12 15:00:00,17.93,17.94,17.93,17.94,20100.0,17.93,17.94,17.93,17.94,20100.0
2010-01-12 15:05:00,17.94,17.94,17.93,17.93,22700.0,17.94,17.94,17.93,17.93,22700.0
2010-01-12 15:10:00,17.93,17.94,17.92,17.92,65900.0,17.93,17.94,17.92,17.92,65900.0
2010-01-12 15:15:00,17.92,17.93,17.91,17.91,158100.0,17.92,17.93,17.91,17.91,158100.0
2010-01-12 15:20:00,17.91,17.96,17.9,17.95,582200.0,17.91,17.96,17.9,17.95,582200.0
2010-01-12 15:25:00,17.95,17.95,17.92,17.92,265100.0,17.95,17.95,17.92,17.92,265100.0
2010-01-12 15:30:00,17.92,17.93,17.9,17.9,327300.0,17.92,17.93,17.9,17.9,327300.0
2010-01-12 15:35:00,17.9,17.92,17.88,17.91,511500.0,17.9,17.92,17.88,17.91,511500.0
2010-01-12 15:40:00,17.92,17.95,17.91,17.92,301100.0,17.92,17.95,17.91,17.92,301100.0
2010-01-12 15:45:00,17.92,17.92,17.9,17.9,136900.0,17.92,17.92,17.9,17.9,136900.0
2010-01-12 15:50:00,17.9,17.91,17.89,17.89,201100.0,17.9,17.91,17.89,17.89,201100.0
2010-01-12 15:55:00,17.9,17.9,17.87,17.88,454200.0,17.9,17.9,17.87,17.88,454200.0
2010-01-13 09:30:00,18.05,18.12,18.03,18.12,319900.0,18.05,18.12,18.03,18.12,319900.0
2010-01-13 09:35:00,18.12,18.12,18.06,18.06,183400.0,18.12,18.12,18.06,18.06,183400.0
2010-01-13 09:40:00,18.06,18.1,18.06,18.1,215800.0,18.06,18.1,18.06,18.1,215800.0
2010-01-13 09:45:00,18.1,18.11,18.06,18.08,241800.0,18.1,18.11,18.06,18.08,241800.0
2010-01-13 09:50:00,18.08,18.1,18.08,18.09,186600.0,18.08,18.1,18.08,18.09,186600.0
2010-01-13 09:55:00,18.09,18.11,18.09,18.11,263300.0,18.09,18.11,18.09,18.11,263300.0
2010-01-13 10:00:00,18.11,18.12,18.05,18.06,558300.0,18.11,18.12,18.05,18.06,558300.0
2010-01-13 10:05:00,18.05,18.06,18.0,18.05,702500.0,18.05,18.06,18.0,18.05,702500.0
2010-01-13 10:10:00,18.04,18.05,18.0,18.01,340300.0,18.04,18.05,18.0,18.01,340300.0
2010-01-13 10:15:00,18.01,18.01,17.96,17.97,399600.0,18.01,18.01,17.96,17.97,399600.0
2010-01-13 10:20:00,17.97,17.98,17.93,17.94,353800.0,17.97,17.98,17.93,17.94,353800.0
2010-01-13 10:25:00,17.94,17.95,17.9,17.94,330900.0,17.94,17.95,17.9,17.94,330900.0
2010-01-13 10:30:00,17.93,17.96,17.85,17.95,727400.0,17.93,17.96,17.85,17.95,727400.0
2010-01-13 10:35:00,17.95,17.95,17.91,17.95,223900.0,17.95,17.95,17.91,17.95,223900.0
2010-01-13 10:40:00,17.95,17.98,17.95,17.97,94400.0,17.95,17.98,17.95,17.97,94400.0
2010-01-13 10:45:00,17.98,17.98,17.95,17.98,227800.0,17.98,17.98,17.95,17.98,227800.0
2010-01-13 10:50:00,17.98,18.01,17.96,18.01,317800.0,17.98,18.01,17.96,18.01,317800.0
2010-01-13 10:55:00,18.01,18.03,18.0,18.01,132900.0,18.01,18.03,18.0,18.01,132900.0
2010-01-13 11:00:00,18.0,18.0,17.96,17.98,70400.0,18.0,18.0,17.96,17.98,70400.0
2010-01-13 11:05:00,17.99,18.02,17.97,18.01,47700.0,17.99,18.02,17.97,18.01,47700.0
2010-01-13 11:10:00,18.0,18.01,17.97,17.98,44900.0,18.0,18.01,17.97,17.98,44900.0
2010-01-13 11:15:00,17.99,18.0,17.94,17.95,148600.0,17.99,18.0,17.94,17.95,148600.0
2010-01-13 11:20:00,17.94,18.05,17.94,18.04,211900.0,17.94,18.05,17.94,18.04,211900.0
2010-01-13 11:25:00,18.05,18.06,18.02,18.04,132900.0,18.05,18.06,18.02,18.04,132900.0
2010-01-13 11:30:00,18.03,18.04,18.02,18.03,83200.0,18.03,18.04,18.02,18.03,83200.0
2010-01-13 11:35:00,18.02,18.02,18.0,18.02,109700.0,18.02,18.02,18.0,18.02,109700.0
2010-01-13 11:40:00,18.02,18.05,18.01,18.04,169800.0,18.02,18.05,18.01,18.04,169800.0
2010-01-13 11:45:00,18.04,18.07,18.02,18.03,94900.0,18.04,18.07,18.02,18.03,94900.0
2010-01-13 11:50:00,18.03,18.05,18.02,18.05,60500.0,18.03,18.05,18.02,18.05,60500.0
2010-01-13 11:55:00,18.04,18.1,18.04,18.09,194500.0,18.04,18.1,18.04,18.09,194500.0
2010-01-13 12:00:00,18.09,18.14,18.08,18.14,472900.0,18.09,18.14,18.08,18.14,472900.0
2010-01-13 12:05:00,18.13,18.16,18.12,18.16,416500.0,18.13,18.16,18.12,18.16,416500.0
2010-01-13 12:10:00,18.16,18.18,18.15,18.17,139000.0,18.16,18.18,18.15,18.17,139000.0
2010-01-13 12:15:00,18.17,18.2,18.16,18.17,275200.0,18.17,18.2,18.16,18.17,275200.0
2010-01-13 12:20:00,18.17,18.2,18.16,18.19,199000.0,18.17,18.2,18.16,18.19,199000.0
2010-01-13 12:25:00,18.2,18.24,18.19,18.19,244900.0,18.2,18.24,18.19,18.19,244900.0
2010-01-13 12:30:00,18.18,18.2,18.16,18.18,57900.0,18.18,18.2,18.16,18.18,57900.0
2010-01-13 12:35:00,18.18,18.22,18.18,18.22,66300.0,18.18,18.22,18.18,18.22,66300.0
2010-01-13 12:40:00,18.22,18.25,18.22,18.24,165000.0,18.22,18.25,18.22,18.24,165000.0
2010-01-13 12:45:00,18.24,18.25,18.22,18.23,208800.0,18.24,18.25,18.22,18.23,208800.0
2010-01-13 12:50:00,18.23,18.27,18.23,18.25,178200.0,18.23,18.27,18.23,18.25,178200.0
2010-01-13 12:55:00,18.24,18.25,18.23,18.24,87300.0,18.24,18.25,18.23,18.24,87300.0
2010-01-13 13:00:00,18.23,18.26,18.19,18.2,297200.0,18.23,18.26,18.19,18.2,297200.0
2010-01-13 13:05:00,18.21,18.23,18.2,18.22,98500.0,18.21,18.23,18.2,18.22,98500.0
2010-01-13 13:10:00,18.21,18.23,18.21,18.22,72700.0,18.21,18.23,18.21,18.22,72700.0
2010-01-13 13:15:00,18.23,18.23,18.17,18.19,125300.0,18.23,18.23,18.17,18.19,125300.0
2010-01-13 13:20:00,18.19,18.2,18.17,18.2,123700.0,18.19,18.2,18.17,18.2,123700.0
2010-01-13 13:25:00,18.2,18.25,18.18,18.25,101700.0,18.2,18.25,18.18,18.25,101700.0
2010-01-13 13:30:00,18.24,18.25,18.22,18.22,41300.0,18.24,18.25,18.22,18.22,41300.0
2010-01-13 13:35:00,18.23,18.25,18.22,18.24,68000.0,18.23,18.25,18.22,18.24,68000.0
2010-01-13 13:40:00,18.24,18.24,18.2,18.21,166800.0,18.24,18.24,18.2,18.21,166800.0
2010-01-13 13:45:00,18.22,18.23,18.19,18.2,62300.0,18.22,18.23,18.19,18.2,62300.0
2010-01-13 13:50:00,18.2,18.2,18.16,18.17,111600.0,18.2,18.2,18.16,18.17,111600.0
2010-01-13 13:55:00,18.18,18.22,18.17,18.18,87200.0,18.18,18.22,18.17,18.18,87200.0
2010-01-13 14:00:00,18.18,18.24,18.17,18.21,79600.0,18.18,18.24,18.17,18.21,79600.0
2010-01-13 14:05:00,18.22,18.23,18.18,18.2,44500.0,18.22,18.23,18.18,18.2,44500.0
2010-01-13 14:10:00,18.2,18.23,18.2,18.22,69700.0,18.2,18.23,18.2,18.22,69700.0
2010-01-13 14:15:00,18.21,18.22,18.19,18.19,109200.0,18.21,18.22,18.19,18.19,109200.0
2010-01-13 14:20:00,18.2,18.22,18.19,18.21,125300.0,18.2,18.22,18.19,18.21,125300.0
2010-01-13 14:25:00,18.21,18.22,18.19,18.2,72100.0,18.21,18.22,18.19,18.2,72100.0
2010-01-13 14:30:00,18.19,18.21,18.18,18.19,66300.0,18.19,18.21,18.18,18.19,66300.0
2010-01-13 14:35:00,18.18,18.19,18.18,18.19,49200.0,18.18,18.19,18.18,18.19,49200.0
2010-01-13 14:40:00,18.18,18.2,18.18,18.2,48700.0,18.18,18.2,18.18,18.2,48700.0
2010-01-13 14:45:00,18.2,18.23,18.19,18.23,83100.0,18.2,18.23,18.19,18.23,83100.0
2010-01-13 14:50:00,18.23,18.24,18.22,18.24,144800.0,18.23,18.24,18.22,18.24,144800.0
2010-01-13 14:55:00,18.23,18.24,18.22,18.22,41900.0,18.23,18.24,18.22,18.22,41900.0
2010-01-13 15:00:00,18.22,18.23,18.21,18.23,58200.0,18.22,18.23,18.21,18.23,58200.0
2010-01-13 15:05:00,18.22,18.24,18.22,18.23,53800.0,18.22,18.24,18.22,18.23,53800.0
2010-01-13 15:10:00,18.22,18.23,18.22,18.22,89200.0,18.22,18.23,18.22,18.22,89200.0
2010-01-13 15:15:00,18.23,18.23,18.2,18.22,639600.0,18.23,18.23,18.2,18.22,639600.0
2010-01-13 15:20:00,18.21,18.22,18.21,18.22,67000.0,18.21,18.22,18.21,18.22,67000.0
2010-01-13 15:25:00,18.22,18.22,18.21,18.21,61800.0,18.22,18.22,18.21,18.21,61800.0
2010-01-13 15:30:00,18.22,18.25,18.21,18.25,585000.0,18.22,18.25,18.21,18.25,585000.0
2010-01-13 15:35:00,18.25,18.26,18.24,18.26,119100.0,18.25,18.26,18.24,18.26,119100.0
2010-01-13 15:40:00,18.26,18.27,18.25,18.25,242200.0,18.26,18.27,18.25,18.25,242200.0
2010-01-13 15:45:00,18.25,18.27,18.25,18.27,154300.0,18.25,18.27,18.25,18.27,154300.0
2010-01-13 15:50:00,18.26,18.27,18.25,18.26,275800.0,18.26,18.27,18.25,18.26,275800.0
2010-01-13 15:55:00,18.26,18.27,18.25,18.27,556200.0,18.26,18.27,18.25,18.27,556200.0
2010-01-14 09:30:00,18.22,18.26,18.22,18.24,138900.0,18.22,18.26,18.22,18.24,138900.0
2010-01-14 09:35:00,18.23,18.29,18.23,18.26,114300.0,18.23,18.29,18.23,18.26,114300.0
2010-01-14 09:40:00,18.26,18.27,18.24,18.26,87500.0,18.26,18.27,18.24,18.26,87500.0
2010-01-14 09:45:00,18.25,18.27,18.25,18.27,58200.0,18.25,18.27,18.25,18.27,58200.0
2010-01-14 09:50:00,18.27,18.28,18.26,18.27,126600.0,18.27,18.28,18.26,18.27,126600.0
2010-01-14 09:55:00,18.28,18.29,18.25,18.27,120500.0,18.28,18.29,18.25,18.27,120500.0
2010-01-14 10:00:00,18.27,18.3,18.27,18.27,155300.0,18.27,18.3,18.27,18.27,155300.0
2010-01-14 10:05:00,18.27,18.29,18.26,18.26,143000.0,18.27,18.29,18.26,18.26,143000.0
2010-01-14 10:10:00,18.26,18.27,18.25,18.25,85900.0,18.26,18.27,18.25,18.25,85900.0
2010-01-14 10:15:00,18.25,18.25,18.23,18.24,62100.0,18.25,18.25,18.23,18.24,62100.0
2010-01-14 10:20:00,18.25,18.27,18.24,18.24,89000.0,18.25,18.27,18.24,18.24,89000.0
2010-01-14 10:25:00,18.24,18.26,18.24,18.25,139800.0,18.24,18.26,18.24,18.25,139800.0
2010-01-14 10:30:00,18.25,18.26,18.24,18.24,88000.0,18.25,18.26,18.24,18.24,88000.0
2010-01-14 10:35:00,18.25,18.32,18.24,18.32,259700.0,18.25,18.32,18.24,18.32,259700.0
2010-01-14 10:40:00,18.32,18.34,18.28,18.28,297500.0,18.32,18.34,18.28,18.28,297500.0
2010-01-14 10:45:00,18.28,18.29,18.21,18.22,188500.0,18.28,18.29,18.21,18.22,188500.0
2010-01-14 10:50:00,18.22,18.22,18.16,18.18,281700.0,18.22,18.22,18.16,18.18,281700.0
2010-01-14 10:55:00,18.19,18.19,18.15,18.17,74800.0,18.19,18.19,18.15,18.17,74800.0
2010-01-14 11:00:00,18.17,18.18,18.12,18.15,181300.0,18.17,18.18,18.12,18.15,181300.0
2010-01-14 11:05:00,18.14,18.16,18.13,18.16,93500.0,18.14,18.16,18.13,18.16,93500.0
2010-01-14 11:10:00,18.16,18.16,18.1,18.14,270800.0,18.16,18.16,18.1,18.14,270800.0
2010-01-14 11:15:00,18.14,18.21,18.13,18.18,155800.0,18.14,18.21,18.13,18.18,155800.0
2010-01-14 11:20:00,18.19,18.2,18.18,18.19,40300.0,18.19,18.2,18.18,18.19,40300.0
2010-01-14 11:25:00,18.19,18.21,18.17,18.21,55600.0,18.19,18.21,18.17,18.21,55600.0
2010-01-14 11:30:00,18.21,18.22,18.2,18.21,78800.0,18.21,18.22,18.2,18.21,78800.0
2010-01-14 11:35:00,18.2,18.21,18.17,18.18,91700.0,18.2,18.21,18.17,18.18,91700.0
2010-01-14 11:40:00,18.18,18.2,18.17,18.19,64500.0,18.18,18.2,18.17,18.19,64500.0
2010-01-14 11:45:00,18.19,18.19,18.17,18.18,64000.0,18.19,18.19,18.17,18.18,64000.0
2010-01-14 11:50:00,18.18,18.21,18.17,18.19,45700.0,18.18,18.21,18.17,18.19,45700.0
2010-01-14 11:55:00,18.18,18.19,18.17,18.18,35500.0,18.18,18.19,18.17,18.18,35500.0
2010-01-14 12:00:00,18.19,18.19,18.17,18.18,41300.0,18.19,18.19,18.17,18.18,41300.0
2010-01-14 12:05:00,18.18,18.23,18.17,18.22,160100.0,18.18,18.23,18.17,18.22,160100.0
2010-01-14 12:10:00,18.22,18.23,18.2,18.23,62200.0,18.22,18.23,18.2,18.23,62200.0
2010-01-14 12:15:00,18.23,18.28,18.23,18.28,130800.0,18.23,18.28,18.23,18.28,130800.0
2010-01-14 12:20:00,18.28,18.29,18.27,18.27,66100.0,18.28,18.29,18.27,18.27,66100.0
2010-01-14 12:25:00,18.26,18.27,18.25,18.27,50300.0,18.26,18.27,18.25,18.27,50300.0
2010-01-14 12:30:00,18.26,18.31,18.26,18.29,102200.0,18.26,18.31,18.26,18.29,102200.0
2010-01-14 12:35:00,18.29,18.3,18.26,18.27,24000.0,18.29,18.3,18.26,18.27,24000.0
2010-01-14 12:40:00,18.27,18.28,18.26,18.27,35900.0,18.27,18.28,18.26,18.27,35900.0
2010-01-14 12:45:00,18.28,18.29,18.26,18.28,42900.0,18.28,18.29,18.26,18.28,42900.0
2010-01-14 12:50:00,18.28,18.28,18.26,18.26,79300.0,18.28,18.28,18.26,18.26,79300.0
2010-01-14 12:55:00,18.26,18.27,18.25,18.26,51600.0,18.26,18.27,18.25,18.26,51600.0
2010-01-14 13:00:00,18.26,18.26,18.24,18.26,76400.0,18.26,18.26,18.24,18.26,76400.0
2010-01-14 13:05:00,18.26,18.3,18.25,18.28,81200.0,18.26,18.3,18.25,18.28,81200.0
2010-01-14 13:10:00,18.29,18.3,18.27,18.27,100000.0,18.29,18.3,18.27,18.27,100000.0
2010-01-14 13:15:00,18.27,18.29,18.27,18.29,38400.0,18.27,18.29,18.27,18.29,38400.0
2010-01-14 13:20:00,18.29,18.3,18.28,18.29,70700.0,18.29,18.3,18.28,18.29,70700.0
2010-01-14 13:25:00,18.29,18.33,18.28,18.33,374100.0,18.29,18.33,18.28,18.33,374100.0
2010-01-14 13:30:00,18.32,18.34,18.31,18.34,59400.0,18.32,18.34,18.31,18.34,59400.0
2010-01-14 13:35:00,18.34,18.37,18.34,18.36,208900.0,18.34,18.37,18.34,18.36,208900.0
2010-01-14 13:40:00,18.36,18.37,18.34,18.36,77800.0,18.36,18.37,18.34,18.36,77800.0
2010-01-14 13:45:00,18.35,18.37,18.35,18.35,13900.0,18.35,18.37,18.35,18.35,13900.0
2010-01-14 13:50:00,18.35,18.38,18.35,18.37,173900.0,18.35,18.38,18.35,18.37,173900.0
2010-01-14 13:55:00,18.37,18.37,18.34,18.36,107800.0,18.37,18.37,18.34,18.36,107800.0
2010-01-14 14:00:00,18.35,18.38,18.35,18.37,63500.0,18.35,18.38,18.35,18.37,63500.0
2010-01-14 14:05:00,18.36,18.37,18.35,18.36,23000.0,18.36,18.37,18.35,18.36,23000.0
2010-01-14 14:10:00,18.36,18.37,18.35,18.35,70300.0,18.36,18.37,18.35,18.35,70300.0
2010-01-14 14:15:00,18.35,18.36,18.33,18.34,26100.0,18.35,18.36,18.33,18.34,26100.0
2010-01-14 14:20:00,18.34,18.35,18.33,18.34,43900.0,18.34,18.35,18.33,18.34,43900.0
2010-01-14 14:25:00,18.34,18.34,18.29,18.29,92700.0,18.34,18.34,18.29,18.29,92700.0
2010-01-14 14:30:00,18.3,18.34,18.29,18.34,39700.0,18.3,18.34,18.29,18.34,39700.0
2010-01-14 14:35:00,18.34,18.36,18.33,18.35,26600.0,18.34,18.36,18.33,18.35,26600.0
2010-01-14 14:40:00,18.34,18.36,18.34,18.35,38900.0,18.34,18.36,18.34,18.35,38900.0
2010-01-14 14:45:00,18.34,18.35,18.34,18.35,100700.0,18.34,18.35,18.34,18.35,100700.0
2010-01-14 14:50:00,18.34,18.36,18.34,18.34,184300.0,18.34,18.36,18.34,18.34,184300.0
2010-01-14 14:55:00,18.35,18.35,18.32,18.32,81900.0,18.35,18.35,18.32,18.32,81900.0
2010-01-14 15:00:00,18.32,18.34,18.32,18.34,62700.0,18.32,18.34,18.32,18.34,62700.0
2010-01-14 15:05:00,18.34,18.35,18.33,18.33,70000.0,18.34,18.35,18.33,18.33,70000.0
2010-01-14 15:10:00,18.34,18.34,18.32,18.32,48200.0,18.34,18.34,18.32,18.32,48200.0
2010-01-14 15:15:00,18.32,18.33,18.31,18.33,54300.0,18.32,18.33,18.31,18.33,54300.0
2010-01-14 15:20:00,18.33,18.33,18.32,18.32,67400.0,18.33,18.33,18.32,18.32,67400.0
2010-01-14 15:25:00,18.33,18.33,18.3,18.31,181400.0,18.33,18.33,18.3,18.31,181400.0
2010-01-14 15:30:00,18.31,18.33,18.3,18.32,230700.0,18.31,18.33,18.3,18.32,230700.0
2010-01-14 15:35:00,18.33,18.33,18.3,18.3,312500.0,18.33,18.33,18.3,18.3,312500.0
2010-01-14 15:40:00,18.3,18.32,18.3,18.3,181300.0,18.3,18.32,18.3,18.3,181300.0
2010-01-14 15:45:00,18.3,18.32,18.3,18.31,114600.0,18.3,18.32,18.3,18.31,114600.0
2010-01-14 15:50:00,18.31,18.32,18.31,18.31,82200.0,18.31,18.32,18.31,18.31,82200.0
2010-01-14 15:55:00,18.31,18.32,18.31,18.31,330700.0,18.31,18.32,18.31,18.31,330700.0
2010-01-15 09:30:00,18.19,18.2,18.17,18.19,172400.0,18.19,18.2,18.17,18.19,172400.0
2010-01-15 09:35:00,18.18,18.19,18.15,18.16,94300.0,18.18,18.19,18.15,18.16,94300.0
2010-01-15 09:40:00,18.17,18.17,18.14,18.14,75200.0,18.17,18.17,18.14,18.14,75200.0
2010-01-15 09:45:00,18.14,18.17,18.14,18.14,149500.0,18.14,18.17,18.14,18.14,149500.0
2010-01-15 09:50:00,18.15,18.16,18.12,18.15,158300.0,18.15,18.16,18.12,18.15,158300.0
2010-01-15 09:55:00,18.14,18.17,18.11,18.13,348100.0,18.14,18.17,18.11,18.13,348100.0
2010-01-15 10:00:00,18.13,18.13,18.06,18.08,568800.0,18.13,18.13,18.06,18.08,568800.0
2010-01-15 10:05:00,18.08,18.09,18.05,18.07,169600.0,18.08,18.09,18.05,18.07,169600.0
2010-01-15 10:10:00,18.07,18.08,18.04,18.07,113200.0,18.07,18.08,18.04,18.07,113200.0
2010-01-15 10:15:00,18.07,18.07,18.05,18.07,97100.0,18.07,18.07,18.05,18.07,97100.0
2010-01-15 10:20:00,18.06,18.09,18.06,18.07,62400.0,18.06,18.09,18.06,18.07,62400.0
2010-01-15 10:25:00,18.07,18.08,18.06,18.08,67400.0,18.07,18.08,18.06,18.08,67400.0
2010-01-15 10:30:00,18.07,18.1,18.06,18.09,78000.0,18.07,18.1,18.06,18.09,78000.0
2010-01-15 10:35:00,18.09,18.1,18.07,18.09,59500.0,18.09,18.1,18.07,18.09,59500.0
2010-01-15 10:40:00,18.09,18.12,18.06,18.11,120300.0,18.09,18.12,18.06,18.11,120300.0
2010-01-15 10:45:00,18.11,18.14,18.1,18.14,91600.0,18.11,18.14,18.1,18.14,91600.0
2010-01-15 10:50:00,18.14,18.14,18.08,18.11,233500.0,18.14,18.14,18.08,18.11,233500.0
2010-01-15 10:55:00,18.11,18.13,18.09,18.13,71500.0,18.11,18.13,18.09,18.13,71500.0
2010-01-15 11:00:00,18.12,18.16,18.1,18.15,135100.0,18.12,18.16,18.1,18.15,135100.0
2010-01-15 11:05:00,18.16,18.16,18.13,18.15,79300.0,18.16,18.16,18.13,18.15,79300.0
2010-01-15 11:10:00,18.15,18.15,18.11,18.13,52500.0,18.15,18.15,18.11,18.13,52500.0
2010-01-15 11:15:00,18.12,18.14,18.12,18.14,38000.0,18.12,18.14,18.12,18.14,38000.0
2010-01-15 11:20:00,18.13,18.14,18.12,18.13,89200.0,18.13,18.14,18.12,18.13,89200.0
2010-01-15 11:25:00,18.12,18.15,18.12,18.14,125200.0,18.12,18.15,18.12,18.14,125200.0
2010-01-15 11:30:00,18.14,18.15,18.11,18.12,26100.0,18.14,18.15,18.11,18.12,26100.0
2010-01-15 11:35:00,18.12,18.14,18.1,18.13,49800.0,18.12,18.14,18.1,18.13,49800.0
2010-01-15 11:40:00,18.13,18.16,18.11,18.14,58400.0,18.13,18.16,18.11,18.14,58400.0
2010-01-15 11:45:00,18.13,18.14,18.13,18.14,40600.0,18.13,18.14,18.13,18.14,40600.0
2010-01-15 11:50:00,18.14,18.14,18.12,18.12,63400.0,18.14,18.14,18.12,18.12,63400.0
2010-01-15 11:55:00,18.13,18.13,18.1,18.1,161100.0,18.13,18.13,18.1,18.1,161100.0
2010-01-15 12:00:00,18.11,18.11,18.07,18.1,72200.0,18.11,18.11,18.07,18.1,72200.0
2010-01-15 12:05:00,18.09,18.13,18.09,18.12,17100.0,18.09,18.13,18.09,18.12,17100.0
2010-01-15 12:10:00,18.11,18.13,18.09,18.1,62000.0,18.11,18.13,18.09,18.1,62000.0
2010-01-15 12:15:00,18.09,18.11,18.08,18.1,140700.0,18.09,18.11,18.08,18.1,140700.0
2010-01-15 12:20:00,18.11,18.11,18.09,18.1,34700.0,18.11,18.11,18.09,18.1,34700.0
2010-01-15 12:25:00,18.09,18.1,18.07,18.07,78500.0,18.09,18.1,18.07,18.07,78500.0
2010-01-15 12:30:00,18.07,18.1,18.07,18.09,60100.0,18.07,18.1,18.07,18.09,60100.0
2010-01-15 12:35:00,18.09,18.1,18.07,18.08,47300.0,18.09,18.1,18.07,18.08,47300.0
2010-01-15 12:40:00,18.08,18.09,18.07,18.07,41900.0,18.08,18.09,18.07,18.07,41900.0
2010-01-15 12:45:00,18.06,18.08,18.05,18.07,123700.0,18.06,18.08,18.05,18.07,123700.0
2010-01-15 12:50:00,18.08,18.08,18.06,18.06,91800.0,18.08,18.08,18.06,18.06,91800.0
2010-01-15 12:55:00,18.07,18.07,18.05,18.06,67600.0,18.07,18.07,18.05,18.06,67600.0
2010-01-15 13:00:00,18.07,18.08,18.06,18.07,73600.0,18.07,18.08,18.06,18.07,73600.0
2010-01-15 13:05:00,18.07,18.08,18.06,18.07,81500.0,18.07,18.08,18.06,18.07,81500.0
2010-01-15 13:10:00,18.07,18.08,18.07,18.08,24400.0,18.07,18.08,18.07,18.08,24400.0
2010-01-15 13:15:00,18.09,18.09,18.08,18.09,59100.0,18.09,18.09,18.08,18.09,59100.0
2010-01-15 13:20:00,18.08,18.09,18.07,18.08,88400.0,18.08,18.09,18.07,18.08,88400.0
2010-01-15 13:25:00,18.09,18.09,18.06,18.06,40100.0,18.09,18.09,18.06,18.06,40100.0
2010-01-15 13:30:00,18.07,18.08,18.06,18.06,39600.0,18.07,18.08,18.06,18.06,39600.0
2010-01-15 13:35:00,18.07,18.08,18.05,18.06,45100.0,18.07,18.08,18.05,18.06,45100.0
2010-01-15 13:40:00,18.05,18.08,18.04,18.08,101900.0,18.05,18.08,18.04,18.08,101900.0
2010-01-15 13:45:00,18.08,18.08,18.06,18.07,345300.0,18.08,18.08,18.06,18.07,345300.0
2010-01-15 13:50:00,18.08,18.09,18.08,18.08,32000.0,18.08,18.09,18.08,18.08,32000.0
2010-01-15 13:55:00,18.08,18.09,18.08,18.09,111700.0,18.08,18.09,18.08,18.09,111700.0
2010-01-15 14:00:00,18.08,18.09,18.07,18.08,69000.0,18.08,18.09,18.07,18.08,69000.0
2010-01-15 14:05:00,18.08,18.1,18.07,18.08,164000.0,18.08,18.1,18.07,18.08,164000.0
2010-01-15 14:10:00,18.08,18.09,18.08,18.08,79900.0,18.08,18.09,18.08,18.08,79900.0
2010-01-15 14:15:00,18.08,18.08,18.07,18.08,119000.0,18.08,18.08,18.07,18.08,119000.0
2010-01-15 14:20:00,18.07,18.08,18.06,18.06,52800.0,18.07,18.08,18.06,18.06,52800.0
2010-01-15 14:25:00,18.06,18.08,18.06,18.08,70900.0,18.06,18.08,18.06,18.08,70900.0
2010-01-15 14:30:00,18.07,18.07,18.06,18.07,24200.0,18.07,18.07,18.06,18.07,24200.0
2010-01-15 14:35:00,18.07,18.07,18.06,18.07,12700.0,18.07,18.07,18.06,18.07,12700.0
2010-01-15 14:40:00,18.06,18.07,18.06,18.07,80300.0,18.06,18.07,18.06,18.07,80300.0
2010-01-15 14:45:00,18.07,18.07,18.06,18.06,57600.0,18.07,18.07,18.06,18.06,57600.0
2010-01-15 14:50:00,18.06,18.07,18.06,18.07,43600.0,18.06,18.07,18.06,18.07,43600.0
2010-01-15 14:55:00,18.07,18.08,18.06,18.08,106100.0,18.07,18.08,18.06,18.08,106100.0
2010-01-15 15:00:00,18.09,18.1,18.07,18.09,95800.0,18.09,18.1,18.07,18.09,95800.0
2010-01-15 15:05:00,18.1,18.1,18.09,18.1,46900.0,18.1,18.1,18.09,18.1,46900.0
2010-01-15 15:10:00,18.09,18.12,18.08,18.11,329000.0,18.09,18.12,18.08,18.11,329000.0
2010-01-15 15:15:00,18.11,18.12,18.09,18.1,552000.0,18.11,18.12,18.09,18.1,552000.0
2010-01-15 15:20:00,18.09,18.11,18.08,18.08,196300.0,18.09,18.11,18.08,18.08,196300.0
2010-01-15 15:25:00,18.08,18.09,18.08,18.08,322800.0,18.08,18.09,18.08,18.08,322800.0
2010-01-15 15:30:00,18.09,18.09,18.08,18.08,229700.0,18.09,18.09,18.08,18.08,229700.0
2010-01-15 15:35:00,18.09,18.1,18.08,18.09,175800.0,18.09,18.1,18.08,18.09,175800.0
2010-01-15 15:40:00,18.09,18.1,18.09,18.09,155600.0,18.09,18.1,18.09,18.09,155600.0
2010-01-15 15:45:00,18.09,18.1,18.08,18.08,373200.0,18.09,18.1,18.08,18.08,373200.0
2010-01-15 15:50:00,18.08,18.09,18.07,18.08,222600.0,18.08,18.09,18.07,18.08,222600.0
2010-01-15 15:55:00,18.08,18.08,18.06,18.06,454900.0,18.08,18.08,18.06,18.06,454900.0
2010-01-19 09:30:00,18.19,18.24,18.17,18.24,298600.0,18.19,18.24,18.17,18.24,298600.0
2010-01-19 09:35:00,18.23,18.24,18.21,18.21,217500.0,18.23,18.24,18.21,18.21,217500.0
2010-01-19 09:40:00,18.21,18.25,18.21,18.25,121700.0,18.21,18.25,18.21,18.25,121700.0
2010-01-19 09:45:00,18.25,18.31,18.25,18.3,233000.0,18.25,18.31,18.25,18.3,233000.0
2010-01-19 09:50:00,18.3,18.31,18.27,18.27,203400.0,18.3,18.31,18.27,18.27,203400.0
2010-01-19 09:55:00,18.27,18.28,18.22,18.23,246900.0,18.27,18.28,18.22,18.23,246900.0
2010-01-19 10:00:00,18.23,18.25,18.22,18.23,165400.0,18.23,18.25,18.22,18.23,165400.0
2010-01-19 10:05:00,18.24,18.27,18.23,18.26,129100.0,18.24,18.27,18.23,18.26,129100.0
2010-01-19 10:10:00,18.26,18.28,18.24,18.28,132800.0,18.26,18.28,18.24,18.28,132800.0
2010-01-19 10:15:00,18.28,18.3,18.27,18.28,134900.0,18.28,18.3,18.27,18.28,134900.0
2010-01-19 10:20:00,18.28,18.28,18.25,18.26,71300.0,18.28,18.28,18.25,18.26,71300.0
2010-01-19 10:25:00,18.26,18.27,18.23,18.24,157200.0,18.26,18.27,18.23,18.24,157200.0
2010-01-19 10:30:00,18.24,18.29,18.23,18.29,161200.0,18.24,18.29,18.23,18.29,161200.0
2010-01-19 10:35:00,18.29,18.29,18.24,18.27,139100.0,18.29,18.29,18.24,18.27,139100.0
2010-01-19 10:40:00,18.27,18.3,18.26,18.3,98700.0,18.27,18.3,18.26,18.3,98700.0
2010-01-19 10:45:00,18.3,18.32,18.29,18.3,178400.0,18.3,18.32,18.29,18.3,178400.0
2010-01-19 10:50:00,18.31,18.33,18.29,18.29,231000.0,18.31,18.33,18.29,18.29,231000.0
2010-01-19 10:55:00,18.3,18.31,18.27,18.28,106600.0,18.3,18.31,18.27,18.28,106600.0
2010-01-19 11:00:00,18.27,18.3,18.27,18.3,63700.0,18.27,18.3,18.27,18.3,63700.0
2010-01-19 11:05:00,18.29,18.3,18.28,18.3,46400.0,18.29,18.3,18.28,18.3,46400.0
2010-01-19 11:10:00,18.3,18.3,18.29,18.29,68700.0,18.3,18.3,18.29,18.29,68700.0
2010-01-19 11:15:00,18.29,18.29,18.25,18.26,246900.0,18.29,18.29,18.25,18.26,246900.0
2010-01-19 11:20:00,18.25,18.26,18.22,18.26,246600.0,18.25,18.26,18.22,18.26,246600.0
2010-01-19 11:25:00,18.25,18.27,18.24,18.27,53400.0,18.25,18.27,18.24,18.27,53400.0
2010-01-19 11:30:00,18.27,18.28,18.25,18.28,342800.0,18.27,18.28,18.25,18.28,342800.0
2010-01-19 11:35:00,18.28,18.28,18.24,18.25,89700.0,18.28,18.28,18.24,18.25,89700.0
2010-01-19 11:40:00,18.25,18.27,18.24,18.27,30800.0,18.25,18.27,18.24,18.27,30800.0
2010-01-19 11:45:00,18.27,18.3,18.25,18.3,52400.0,18.27,18.3,18.25,18.3,52400.0
2010-01-19 11:50:00,18.29,18.31,18.28,18.3,110200.0,18.29,18.31,18.28,18.3,110200.0
2010-01-19 11:55:00,18.3,18.33,18.3,18.32,118000.0,18.3,18.33,18.3,18.32,118000.0
2010-01-19 12:00:00,18.33,18.35,18.32,18.33,151000.0,18.33,18.35,18.32,18.33,151000.0
2010-01-19 12:05:00,18.33,18.34,18.32,18.33,38700.0,18.33,18.34,18.32,18.33,38700.0
2010-01-19 12:10:00,18.33,18.35,18.33,18.35,45100.0,18.33,18.35,18.33,18.35,45100.0
2010-01-19 12:15:00,18.34,18.36,18.34,18.35,55400.0,18.34,18.36,18.34,18.35,55400.0
2010-01-19 12:20:00,18.35,18.4,18.35,18.4,110700.0,18.35,18.4,18.35,18.4,110700.0
2010-01-19 12:25:00,18.39,18.42,18.39,18.4,120100.0,18.39,18.42,18.39,18.4,120100.0
2010-01-19 12:30:00,18.4,18.41,18.38,18.4,50400.0,18.4,18.41,18.38,18.4,50400.0
2010-01-19 12:35:00,18.4,18.4,18.38,18.39,43900.0,18.4,18.4,18.38,18.39,43900.0
2010-01-19 12:40:00,18.39,18.43,18.38,18.42,82300.0,18.39,18.43,18.38,18.42,82300.0
2010-01-19 12:45:00,18.42,18.43,18.4,18.41,132800.0,18.42,18.43,18.4,18.41,132800.0
2010-01-19 12:50:00,18.41,18.42,18.4,18.41,57200.0,18.41,18.42,18.4,18.41,57200.0
2010-01-19 12:55:00,18.41,18.44,18.4,18.44,114100.0,18.41,18.44,18.4,18.44,114100.0
2010-01-19 13:00:00,18.43,18.45,18.42,18.44,164100.0,18.43,18.45,18.42,18.44,164100.0
2010-01-19 13:05:00,18.44,18.45,18.41,18.42,67800.0,18.44,18.45,18.41,18.42,67800.0
2010-01-19 13:10:00,18.42,18.43,18.42,18.42,38800.0,18.42,18.43,18.42,18.42,38800.0
2010-01-19 13:15:00,18.43,18.43,18.42,18.43,34000.0,18.43,18.43,18.42,18.43,34000.0
2010-01-19 13:20:00,18.42,18.43,18.41,18.43,54500.0,18.42,18.43,18.41,18.43,54500.0
2010-01-19 13:25:00,18.43,18.45,18.43,18.45,99400.0,18.43,18.45,18.43,18.45,99400.0
2010-01-19 13:30:00,18.45,18.45,18.43,18.43,28700.0,18.45,18.45,18.43,18.43,28700.0
2010-01-19 13:35:00,18.44,18.44,18.42,18.44,28800.0,18.44,18.44,18.42,18.44,28800.0
2010-01-19 13:40:00,18.43,18.44,18.42,18.43,54500.0,18.43,18.44,18.42,18.43,54500.0
2010-01-19 13:45:00,18.42,18.43,18.41,18.42,50000.0,18.42,18.43,18.41,18.42,50000.0
2010-01-19 13:50:00,18.42,18.44,18.41,18.42,149200.0,18.42,18.44,18.41,18.42,149200.0
2010-01-19 13:55:00,18.42,18.44,18.42,18.44,21000.0,18.42,18.44,18.42,18.44,21000.0
2010-01-19 14:00:00,18.43,18.44,18.41,18.41,117300.0,18.43,18.44,18.41,18.41,117300.0
2010-01-19 14:05:00,18.41,18.43,18.41,18.43,29100.0,18.41,18.43,18.41,18.43,29100.0
2010-01-19 14:10:00,18.43,18.44,18.42,18.43,261700.0,18.43,18.44,18.42,18.43,261700.0
2010-01-19 14:15:00,18.43,18.43,18.41,18.42,34600.0,18.43,18.43,18.41,18.42,34600.0
2010-01-19 14:20:00,18.41,18.42,18.41,18.42,34300.0,18.41,18.42,18.41,18.42,34300.0
2010-01-19 14:25:00,18.42,18.43,18.41,18.42,89900.0,18.42,18.43,18.41,18.42,89900.0
2010-01-19 14:30:00,18.42,18.44,18.41,18.42,35200.0,18.42,18.44,18.41,18.42,35200.0
2010-01-19 14:35:00,18.42,18.42,18.41,18.41,11600.0,18.42,18.42,18.41,18.41,11600.0
2010-01-19 14:40:00,18.41,18.42,18.4,18.4,106600.0,18.41,18.42,18.4,18.4,106600.0
2010-01-19 14:45:00,18.41,18.41,18.4,18.4,51600.0,18.41,18.41,18.4,18.4,51600.0
2010-01-19 14:50:00,18.4,18.41,18.39,18.4,55600.0,18.4,18.41,18.39,18.4,55600.0
2010-01-19 14:55:00,18.4,18.4,18.39,18.4,48200.0,18.4,18.4,18.39,18.4,48200.0
2010-01-19 15:00:00,18.4,18.4,18.39,18.39,23000.0,18.4,18.4,18.39,18.39,23000.0
2010-01-19 15:05:00,18.4,18.4,18.39,18.4,38100.0,18.4,18.4,18.39,18.4,38100.0
2010-01-19 15:10:00,18.4,18.41,18.4,18.4,24500.0,18.4,18.41,18.4,18.4,24500.0
2010-01-19 15:15:00,18.4,18.41,18.39,18.4,64200.0,18.4,18.41,18.39,18.4,64200.0
2010-01-19 15:20:00,18.39,18.41,18.39,18.4,26200.0,18.39,18.41,18.39,18.4,26200.0
2010-01-19 15:25:00,18.41,18.42,18.4,18.42,40900.0,18.41,18.42,18.4,18.42,40900.0
2010-01-19 15:30:00,18.42,18.43,18.41,18.42,58300.0,18.42,18.43,18.41,18.42,58300.0
2010-01-19 15:35:00,18.43,18.44,18.42,18.43,115000.0,18.43,18.44,18.42,18.43,115000.0
2010-01-19 15:40:00,18.44,18.44,18.42,18.43,105700.0,18.44,18.44,18.42,18.43,105700.0
2010-01-19 15:45:00,18.43,18.45,18.43,18.45,98900.0,18.43,18.45,18.43,18.45,98900.0
2010-01-19 15:50:00,18.45,18.45,18.44,18.45,89200.0,18.45,18.45,18.44,18.45,89200.0
2010-01-19 15:55:00,18.45,18.45,18.44,18.45,335700.0,18.45,18.45,18.44,18.45,335700.0
2010-01-20 09:30:00,17.96,17.97,17.9,17.94,730000.0,17.96,17.97,17.9,17.94,730000.0
2010-01-20 09:35:00,17.94,17.97,17.88,17.96,493300.0,17.94,17.97,17.88,17.96,493300.0
2010-01-20 09:40:00,17.96,17.98,17.95,17.95,257300.0,17.96,17.98,17.95,17.95,257300.0
2010-01-20 09:45:00,17.95,17.96,17.93,17.94,171900.0,17.95,17.96,17.93,17.94,171900.0
2010-01-20 09:50:00,17.94,17.97,17.93,17.96,146600.0,17.94,17.97,17.93,17.96,146600.0
2010-01-20 09:55:00,17.96,17.98,17.95,17.95,66100.0,17.96,17.98,17.95,17.95,66100.0
2010-01-20 10:00:00,17.94,17.95,17.92,17.92,134900.0,17.94,17.95,17.92,17.92,134900.0
2010-01-20 10:05:00,17.93,17.93,17.86,17.88,393800.0,17.93,17.93,17.86,17.88,393800.0
2010-01-20 10:10:00,17.89,17.89,17.85,17.87,311000.0,17.89,17.89,17.85,17.87,311000.0
2010-01-20 10:15:00,17.88,17.88,17.79,17.81,938400.0,17.88,17.88,17.79,17.81,938400.0
2010-01-20 10:20:00,17.82,17.83,17.76,17.78,404800.0,17.82,17.83,17.76,17.78,404800.0
2010-01-20 10:25:00,17.78,17.78,17.72,17.74,735600.0,17.78,17.78,17.72,17.74,735600.0
2010-01-20 10:30:00,17.74,17.75,17.64,17.68,1120500.0,17.74,17.75,17.64,17.68,1120500.0
2010-01-20 10:35:00,17.68,17.71,17.66,17.7,393700.0,17.68,17.71,17.66,17.7,393700.0
2010-01-20 10:40:00,17.69,17.73,17.68,17.69,444100.0,17.69,17.73,17.68,17.69,444100.0
2010-01-20 10:45:00,17.68,17.7,17.66,17.69,303900.0,17.68,17.7,17.66,17.69,303900.0
2010-01-20 10:50:00,17.68,17.71,17.65,17.65,456600.0,17.68,17.71,17.65,17.65,456600.0
2010-01-20 10:55:00,17.65,17.66,17.62,17.65,505700.0,17.65,17.66,17.62,17.65,505700.0
2010-01-20 11:00:00,17.65,17.66,17.54,17.54,545400.0,17.65,17.66,17.54,17.54,545400.0
2010-01-20 11:05:00,17.54,17.57,17.46,17.51,971600.0,17.54,17.57,17.46,17.51,971600.0
2010-01-20 11:10:00,17.5,17.56,17.5,17.54,345300.0,17.5,17.56,17.5,17.54,345300.0
2010-01-20 11:15:00,17.54,17.59,17.52,17.58,186200.0,17.54,17.59,17.52,17.58,186200.0
2010-01-20 11:20:00,17.59,17.6,17.53,17.53,211400.0,17.59,17.6,17.53,17.53,211400.0
2010-01-20 11:25:00,17.53,17.54,17.48,17.54,297400.0,17.53,17.54,17.48,17.54,297400.0
2010-01-20 11:30:00,17.53,17.53,17.49,17.5,120200.0,17.53,17.53,17.49,17.5,120200.0
2010-01-20 11:35:00,17.51,17.56,17.5,17.55,264400.0,17.51,17.56,17.5,17.55,264400.0
2010-01-20 11:40:00,17.55,17.57,17.52,17.55,291400.0,17.55,17.57,17.52,17.55,291400.0
2010-01-20 11:45:00,17.54,17.56,17.51,17.51,168500.0,17.54,17.56,17.51,17.51,168500.0
2010-01-20 11:50:00,17.51,17.55,17.5,17.55,125200.0,17.51,17.55,17.5,17.55,125200.0
2010-01-20 11:55:00,17.55,17.56,17.5,17.52,116400.0,17.55,17.56,17.5,17.52,116400.0
2010-01-20 12:00:00,17.52,17.53,17.5,17.51,95700.0,17.52,17.53,17.5,17.51,95700.0
2010-01-20 12:05:00,17.51,17.54,17.5,17.53,82200.0,17.51,17.54,17.5,17.53,82200.0
2010-01-20 12:10:00,17.52,17.56,17.52,17.56,117200.0,17.52,17.56,17.52,17.56,117200.0
2010-01-20 12:15:00,17.56,17.58,17.55,17.57,172500.0,17.56,17.58,17.55,17.57,172500.0
2010-01-20 12:20:00,17.57,17.58,17.55,17.57,129600.0,17.57,17.58,17.55,17.57,129600.0
2010-01-20 12:25:00,17.56,17.61,17.56,17.61,185600.0,17.56,17.61,17.56,17.61,185600.0
2010-01-20 12:30:00,17.6,17.61,17.58,17.6,118100.0,17.6,17.61,17.58,17.6,118100.0
2010-01-20 12:35:00,17.6,17.62,17.55,17.59,302800.0,17.6,17.62,17.55,17.59,302800.0
2010-01-20 12:40:00,17.59,17.64,17.59,17.61,291900.0,17.59,17.64,17.59,17.61,291900.0
2010-01-20 12:45:00,17.62,17.63,17.61,17.62,102900.0,17.62,17.63,17.61,17.62,102900.0
2010-01-20 12:50:00,17.63,17.63,17.61,17.62,39600.0,17.63,17.63,17.61,17.62,39600.0
2010-01-20 12:55:00,17.61,17.62,17.56,17.59,161200.0,17.61,17.62,17.56,17.59,161200.0
2010-01-20 13:00:00,17.59,17.6,17.56,17.58,61700.0,17.59,17.6,17.56,17.58,61700.0
2010-01-20 13:05:00,17.58,17.59,17.57,17.59,72800.0,17.58,17.59,17.57,17.59,72800.0
2010-01-20 13:10:00,17.59,17.6,17.58,17.59,84500.0,17.59,17.6,17.58,17.59,84500.0
2010-01-20 13:15:00,17.58,17.58,17.52,17.53,180500.0,17.58,17.58,17.52,17.53,180500.0
2010-01-20 13:20:00,17.53,17.57,17.53,17.57,103100.0,17.53,17.57,17.53,17.57,103100.0
2010-01-20 13:25:00,17.57,17.64,17.56,17.62,115300.0,17.57,17.64,17.56,17.62,115300.0
2010-01-20 13:30:00,17.62,17.62,17.58,17.61,145300.0,17.62,17.62,17.58,17.61,145300.0
2010-01-20 13:35:00,17.61,17.62,17.6,17.6,332900.0,17.61,17.62,17.6,17.6,332900.0
2010-01-20 13:40:00,17.6,17.6,17.58,17.6,111200.0,17.6,17.6,17.58,17.6,111200.0
2010-01-20 13:45:00,17.59,17.63,17.59,17.62,115400.0,17.59,17.63,17.59,17.62,115400.0
2010-01-20 13:50:00,17.62,17.63,17.6,17.61,146400.0,17.62,17.63,17.6,17.61,146400.0
2010-01-20 13:55:00,17.61,17.61,17.59,17.6,70500.0,17.61,17.61,17.59,17.6,70500.0
2010-01-20 14:00:00,17.6,17.65,17.59,17.64,82200.0,17.6,17.65,17.59,17.64,82200.0
2010-01-20 14:05:00,17.63,17.64,17.61,17.62,91400.0,17.63,17.64,17.61,17.62,91400.0
2010-01-20 14:10:00,17.62,17.63,17.61,17.62,39600.0,17.62,17.63,17.61,17.62,39600.0
2010-01-20 14:15:00,17.63,17.63,17.6,17.6,44100.0,17.63,17.63,17.6,17.6,44100.0
2010-01-20 14:20:00,17.61,17.61,17.6,17.61,76200.0,17.61,17.61,17.6,17.61,76200.0
2010-01-20 14:25:00,17.61,17.61,17.59,17.59,75500.0,17.61,17.61,17.59,17.59,75500.0
2010-01-20 14:30:00,17.59,17.6,17.55,17.56,337000.0,17.59,17.6,17.55,17.56,337000.0
2010-01-20 14:35:00,17.57,17.61,17.57,17.59,74100.0,17.57,17.61,17.57,17.59,74100.0
2010-01-20 14:40:00,17.6,17.6,17.58,17.6,59700.0,17.6,17.6,17.58,17.6,59700.0
2010-01-20 14:45:00,17.59,17.6,17.58,17.59,52200.0,17.59,17.6,17.58,17.59,52200.0
2010-01-20 14:50:00,17.6,17.6,17.57,17.58,81500.0,17.6,17.6,17.57,17.58,81500.0
2010-01-20 14:55:00,17.58,17.59,17.57,17.58,49500.0,17.58,17.59,17.57,17.58,49500.0
2010-01-20 15:00:00,17.58,17.59,17.58,17.58,76300.0,17.58,17.59,17.58,17.58,76300.0
2010-01-20 15:05:00,17.58,17.6,17.58,17.58,112700.0,17.58,17.6,17.58,17.58,112700.0
2010-01-20 15:10:00,17.58,17.6,17.58,17.59,194800.0,17.58,17.6,17.58,17.59,194800.0
2010-01-20 15:15:00,17.59,17.61,17.59,17.6,97800.0,17.59,17.61,17.59,17.6,97800.0
2010-01-20 15:20:00,17.61,17.61,17.6,17.61,89600.0,17.61,17.61,17.6,17.61,89600.0
2010-01-20 15:25:00,17.6,17.62,17.6,17.61,87300.0,17.6,17.62,17.6,17.61,87300.0
2010-01-20 15:30:00,17.61,17.62,17.58,17.58,152900.0,17.61,17.62,17.58,17.58,152900.0
2010-01-20 15:35:00,17.58,17.59,17.57,17.57,116500.0,17.58,17.59,17.57,17.57,116500.0
2010-01-20 15:40:00,17.58,17.59,17.57,17.58,147200.0,17.58,17.59,17.57,17.58,147200.0
2010-01-20 15:45:00,17.57,17.58,17.57,17.58,184200.0,17.57,17.58,17.57,17.58,184200.0
2010-01-20 15:50:00,17.59,17.59,17.57,17.57,205000.0,17.59,17.59,17.57,17.57,205000.0
2010-01-20 15:55:00,17.57,17.58,17.56,17.56,473500.0,17.57,17.58,17.56,17.56,473500.0
2010-01-21 09:30:00,17.48,17.53,17.47,17.53,327300.0,17.48,17.53,17.47,17.53,327300.0
2010-01-21 09:35:00,17.53,17.53,17.49,17.52,130500.0,17.53,17.53,17.49,17.52,130500.0
2010-01-21 09:40:00,17.52,17.6,17.52,17.57,207100.0,17.52,17.6,17.52,17.57,207100.0
2010-01-21 09:45:00,17.57,17.57,17.54,17.55,138000.0,17.57,17.57,17.54,17.55,138000.0
2010-01-21 09:50:00,17.54,17.56,17.53,17.56,67500.0,17.54,17.56,17.53,17.56,67500.0
2010-01-21 09:55:00,17.55,17.56,17.5,17.5,74500.0,17.55,17.56,17.5,17.5,74500.0
2010-01-21 10:00:00,17.49,17.55,17.47,17.55,85000.0,17.49,17.55,17.47,17.55,85000.0
2010-01-21 10:05:00,17.53,17.57,17.52,17.55,351800.0,17.53,17.57,17.52,17.55,351800.0
2010-01-21 10:10:00,17.55,17.56,17.49,17.49,81800.0,17.55,17.56,17.49,17.49,81800.0
2010-01-21 10:15:00,17.5,17.51,17.45,17.47,152400.0,17.5,17.51,17.45,17.47,152400.0
2010-01-21 10:20:00,17.48,17.48,17.39,17.4,268700.0,17.48,17.48,17.39,17.4,268700.0
2010-01-21 10:25:00,17.39,17.41,17.32,17.32,327600.0,17.39,17.41,17.32,17.32,327600.0
2010-01-21 10:30:00,17.32,17.37,17.22,17.27,698600.0,17.32,17.37,17.22,17.27,698600.0
2010-01-21 10:35:00,17.26,17.29,17.23,17.26,360000.0,17.26,17.29,17.23,17.26,360000.0
2010-01-21 10:40:00,17.25,17.28,17.21,17.22,228700.0,17.25,17.28,17.21,17.22,228700.0
2010-01-21 10:45:00,17.23,17.25,17.2,17.2,397500.0,17.23,17.25,17.2,17.2,397500.0
2010-01-21 10:50:00,17.2,17.22,17.15,17.16,351800.0,17.2,17.22,17.15,17.16,351800.0
2010-01-21 10:55:00,17.15,17.2,17.15,17.19,83400.0,17.15,17.2,17.15,17.19,83400.0
2010-01-21 11:00:00,17.2,17.21,17.18,17.19,172000.0,17.2,17.21,17.18,17.19,172000.0
2010-01-21 11:05:00,17.19,17.2,17.05,17.07,844400.0,17.19,17.2,17.05,17.07,844400.0
2010-01-21 11:10:00,17.08,17.12,17.06,17.11,315900.0,17.08,17.12,17.06,17.11,315900.0
2010-01-21 11:15:00,17.1,17.11,17.05,17.08,270500.0,17.1,17.11,17.05,17.08,270500.0
2010-01-21 11:20:00,17.09,17.1,17.06,17.08,126700.0,17.09,17.1,17.06,17.08,126700.0
2010-01-21 11:25:00,17.08,17.08,17.02,17.07,281200.0,17.08,17.08,17.02,17.07,281200.0
2010-01-21 11:30:00,17.07,17.1,17.06,17.1,192800.0,17.07,17.1,17.06,17.1,192800.0
2010-01-21 11:35:00,17.1,17.11,17.05,17.08,78800.0,17.1,17.11,17.05,17.08,78800.0
2010-01-21 11:40:00,17.08,17.11,17.01,17.01,209400.0,17.08,17.11,17.01,17.01,209400.0
2010-01-21 11:45:00,17.02,17.16,17.02,17.15,282400.0,17.02,17.16,17.02,17.15,282400.0
2010-01-21 11:50:00,17.15,17.23,17.13,17.18,489800.0,17.15,17.23,17.13,17.18,489800.0
2010-01-21 11:55:00,17.19,17.19,17.12,17.17,216700.0,17.19,17.19,17.12,17.17,216700.0
2010-01-21 12:00:00,17.18,17.27,17.16,17.26,244200.0,17.18,17.27,17.16,17.26,244200.0
2010-01-21 12:05:00,17.27,17.28,17.17,17.18,85900.0,17.27,17.28,17.17,17.18,85900.0
2010-01-21 12:10:00,17.19,17.3,17.18,17.29,517400.0,17.19,17.3,17.18,17.29,517400.0
2010-01-21 12:15:00,17.28,17.29,17.25,17.28,280500.0,17.28,17.29,17.25,17.28,280500.0
2010-01-21 12:20:00,17.28,17.28,17.22,17.25,284100.0,17.28,17.28,17.22,17.25,284100.0
2010-01-21 12:25:00,17.24,17.25,17.15,17.15,250500.0,17.24,17.25,17.15,17.15,250500.0
2010-01-21 12:30:00,17.16,17.19,17.14,17.15,158300.0,17.16,17.19,17.14,17.15,158300.0
2010-01-21 12:35:00,17.16,17.2,17.14,17.19,78500.0,17.16,17.2,17.14,17.19,78500.0
2010-01-21 12:40:00,17.19,17.19,17.14,17.15,83400.0,17.19,17.19,17.14,17.15,83400.0
2010-01-21 12:45:00,17.15,17.17,17.12,17.13,78800.0,17.15,17.17,17.12,17.13,78800.0
2010-01-21 12:50:00,17.13,17.16,17.12,17.14,152800.0,17.13,17.16,17.12,17.14,152800.0
2010-01-21 12:55:00,17.13,17.15,17.13,17.15,66400.0,17.13,17.15,17.13,17.15,66400.0
2010-01-21 13:00:00,17.16,17.18,17.13,17.16,200500.0,17.16,17.18,17.13,17.16,200500.0
2010-01-21 13:05:00,17.15,17.15,17.13,17.14,78900.0,17.15,17.15,17.13,17.14,78900.0
2010-01-21 13:10:00,17.14,17.17,17.14,17.16,184700.0,17.14,17.17,17.14,17.16,184700.0
2010-01-21 13:15:00,17.15,17.16,17.13,17.13,54900.0,17.15,17.16,17.13,17.13,54900.0
2010-01-21 13:20:00,17.13,17.22,17.13,17.22,139500.0,17.13,17.22,17.13,17.22,139500.0
2010-01-21 13:25:00,17.21,17.25,17.18,17.22,162100.0,17.21,17.25,17.18,17.22,162100.0
2010-01-21 13:30:00,17.22,17.28,17.21,17.28,77600.0,17.22,17.28,17.21,17.28,77600.0
2010-01-21 13:35:00,17.27,17.27,17.22,17.23,76100.0,17.27,17.27,17.22,17.23,76100.0
2010-01-21 13:40:00,17.24,17.25,17.2,17.21,95900.0,17.24,17.25,17.2,17.21,95900.0
2010-01-21 13:45:00,17.21,17.23,17.19,17.22,65700.0,17.21,17.23,17.19,17.22,65700.0
2010-01-21 13:50:00,17.23,17.23,17.19,17.22,59200.0,17.23,17.23,17.19,17.22,59200.0
2010-01-21 13:55:00,17.21,17.23,17.18,17.23,57900.0,17.21,17.23,17.18,17.23,57900.0
2010-01-21 14:00:00,17.23,17.24,17.19,17.2,36900.0,17.23,17.24,17.19,17.2,36900.0
2010-01-21 14:05:00,17.19,17.21,17.18,17.2,80900.0,17.19,17.21,17.18,17.2,80900.0
2010-01-21 14:10:00,17.2,17.2,17.14,17.14,242000.0,17.2,17.2,17.14,17.14,242000.0
2010-01-21 14:15:00,17.13,17.16,17.13,17.16,152600.0,17.13,17.16,17.13,17.16,152600.0
2010-01-21 14:20:00,17.15,17.2,17.14,17.19,56100.0,17.15,17.2,17.14,17.19,56100.0
2010-01-21 14:25:00,17.2,17.21,17.16,17.18,194000.0,17.2,17.21,17.16,17.18,194000.0
2010-01-21 14:30:00,17.18,17.21,17.17,17.21,42400.0,17.18,17.21,17.17,17.21,42400.0
2010-01-21 14:35:00,17.2,17.23,17.19,17.21,42200.0,17.2,17.23,17.19,17.21,42200.0
2010-01-21 14:40:00,17.21,17.22,17.16,17.18,43000.0,17.21,17.22,17.16,17.18,43000.0
2010-01-21 14:45:00,17.18,17.18,17.15,17.15,104000.0,17.18,17.18,17.15,17.15,104000.0
2010-01-21 14:50:00,17.15,17.17,17.14,17.16,39300.0,17.15,17.17,17.14,17.16,39300.0
2010-01-21 14:55:00,17.16,17.17,17.15,17.17,56000.0,17.16,17.17,17.15,17.17,56000.0
2010-01-21 15:00:00,17.18,17.18,17.14,17.15,29400.0,17.18,17.18,17.14,17.15,29400.0
2010-01-21 15:05:00,17.15,17.16,17.13,17.15,49200.0,17.15,17.16,17.13,17.15,49200.0
2010-01-21 15:10:00,17.15,17.16,17.12,17.12,31200.0,17.15,17.16,17.12,17.12,31200.0
2010-01-21 15:15:00,17.12,17.13,17.07,17.09,188500.0,17.12,17.13,17.07,17.09,188500.0
2010-01-21 15:20:00,17.09,17.11,17.08,17.11,84600.0,17.09,17.11,17.08,17.11,84600.0
2010-01-21 15:25:00,17.11,17.13,17.09,17.11,67600.0,17.11,17.13,17.09,17.11,67600.0
2010-01-21 15:30:00,17.11,17.12,17.1,17.11,60800.0,17.11,17.12,17.1,17.11,60800.0
2010-01-21 15:35:00,17.11,17.12,17.09,17.1,69800.0,17.11,17.12,17.09,17.1,69800.0
2010-01-21 15:40:00,17.1,17.12,17.09,17.1,109600.0,17.1,17.12,17.09,17.1,109600.0
2010-01-21 15:45:00,17.1,17.12,17.1,17.12,216900.0,17.1,17.12,17.1,17.12,216900.0
2010-01-21 15:50:00,17.11,17.13,17.11,17.11,165800.0,17.11,17.13,17.11,17.11,165800.0
2010-01-21 15:55:00,17.11,17.12,17.07,17.08,359300.0,17.11,17.12,17.07,17.08,359300.0
2010-01-22 09:30:00,16.83,16.83,16.77,16.82,917500.0,16.83,16.83,16.77,16.82,917500.0
2010-01-22 09:35:00,16.82,16.82,16.75,16.8,497000.0,16.82,16.82,16.75,16.8,497000.0
2010-01-22 09:40:00,16.79,16.8,16.7,16.71,470300.0,16.79,16.8,16.7,16.71,470300.0
2010-01-22 09:45:00,16.72,16.76,16.71,16.73,299400.0,16.72,16.76,16.71,16.73,299400.0
2010-01-22 09:50:00,16.73,16.77,16.7,16.74,394600.0,16.73,16.77,16.7,16.74,394600.0
2010-01-22 09:55:00,16.74,16.78,16.74,16.76,113200.0,16.74,16.78,16.74,16.76,113200.0
2010-01-22 10:00:00,16.76,16.76,16.7,16.71,160200.0,16.76,16.76,16.7,16.71,160200.0
2010-01-22 10:05:00,16.71,16.71,16.65,16.66,409900.0,16.71,16.71,16.65,16.66,409900.0
2010-01-22 10:10:00,16.67,16.69,16.63,16.67,194000.0,16.67,16.69,16.63,16.67,194000.0
2010-01-22 10:15:00,16.66,16.68,16.58,16.66,459300.0,16.66,16.68,16.58,16.66,459300.0
2010-01-22 10:20:00,16.67,16.72,16.65,16.71,211600.0,16.67,16.72,16.65,16.71,211600.0
2010-01-22 10:25:00,16.71,16.72,16.67,16.67,230800.0,16.71,16.72,16.67,16.67,230800.0
2010-01-22 10:30:00,16.66,16.67,16.55,16.58,554800.0,16.66,16.67,16.55,16.58,554800.0
2010-01-22 10:35:00,16.58,16.65,16.57,16.65,465100.0,16.58,16.65,16.57,16.65,465100.0
2010-01-22 10:40:00,16.65,16.69,16.61,16.66,296300.0,16.65,16.69,16.61,16.66,296300.0
2010-01-22 10:45:00,16.66,16.69,16.65,16.67,228800.0,16.66,16.69,16.65,16.67,228800.0
2010-01-22 10:50:00,16.67,16.71,16.66,16.68,256500.0,16.67,16.71,16.66,16.68,256500.0
2010-01-22 10:55:00,16.68,16.7,16.64,16.7,307200.0,16.68,16.7,16.64,16.7,307200.0
2010-01-22 11:00:00,16.7,16.77,16.7,16.76,465000.0,16.7,16.77,16.7,16.76,465000.0
2010-01-22 11:05:00,16.76,16.81,16.74,16.79,432800.0,16.76,16.81,16.74,16.79,432800.0
2010-01-22 11:10:00,16.79,16.79,16.74,16.74,238300.0,16.79,16.79,16.74,16.74,238300.0
2010-01-22 11:15:00,16.74,16.77,16.73,16.75,115000.0,16.74,16.77,16.73,16.75,115000.0
2010-01-22 11:20:00,16.76,16.81,16.75,16.76,286800.0,16.76,16.81,16.75,16.76,286800.0
2010-01-22 11:25:00,16.75,16.85,16.75,16.85,397600.0,16.75,16.85,16.75,16.85,397600.0
2010-01-22 11:30:00,16.85,16.85,16.79,16.83,256100.0,16.85,16.85,16.79,16.83,256100.0
2010-01-22 11:35:00,16.83,16.85,16.77,16.77,154400.0,16.83,16.85,16.77,16.77,154400.0
2010-01-22 11:40:00,16.77,16.86,16.76,16.85,208200.0,16.77,16.86,16.76,16.85,208200.0
2010-01-22 11:45:00,16.85,16.86,16.79,16.8,186500.0,16.85,16.86,16.79,16.8,186500.0
2010-01-22 11:50:00,16.81,16.81,16.75,16.75,118100.0,16.81,16.81,16.75,16.75,118100.0
2010-01-22 11:55:00,16.75,16.79,16.73,16.79,159900.0,16.75,16.79,16.73,16.79,159900.0
2010-01-22 12:00:00,16.8,16.83,16.75,16.76,91900.0,16.8,16.83,16.75,16.76,91900.0
2010-01-22 12:05:00,16.76,16.77,16.75,16.77,63700.0,16.76,16.77,16.75,16.77,63700.0
2010-01-22 12:10:00,16.77,16.78,16.74,16.76,293700.0,16.77,16.78,16.74,16.76,293700.0
2010-01-22 12:15:00,16.76,16.79,16.75,16.79,75300.0,16.76,16.79,16.75,16.79,75300.0
2010-01-22 12:20:00,16.79,16.8,16.76,16.78,50100.0,16.79,16.8,16.76,16.78,50100.0
2010-01-22 12:25:00,16.78,16.8,16.78,16.78,62200.0,16.78,16.8,16.78,16.78,62200.0
2010-01-22 12:30:00,16.79,16.79,16.76,16.79,120500.0,16.79,16.79,16.76,16.79,120500.0
2010-01-22 12:35:00,16.79,16.8,16.76,16.77,68400.0,16.79,16.8,16.76,16.77,68400.0
2010-01-22 12:40:00,16.76,16.78,16.73,16.75,166900.0,16.76,16.78,16.73,16.75,166900.0
2010-01-22 12:45:00,16.74,16.75,16.68,16.69,248100.0,16.74,16.75,16.68,16.69,248100.0
2010-01-22 12:50:00,16.68,16.72,16.67,16.72,454800.0,16.68,16.72,16.67,16.72,454800.0
2010-01-22 12:55:00,16.72,16.72,16.67,16.68,86200.0,16.72,16.72,16.67,16.68,86200.0
2010-01-22 13:00:00,16.67,16.69,16.66,16.67,79900.0,16.67,16.69,16.66,16.67,79900.0
2010-01-22 13:05:00,16.67,16.69,16.64,16.64,43100.0,16.67,16.69,16.64,16.64,43100.0
2010-01-22 13:10:00,16.64,16.67,16.63,16.65,189800.0,16.64,16.67,16.63,16.65,189800.0
2010-01-22 13:15:00,16.64,16.65,16.62,16.63,276600.0,16.64,16.65,16.62,16.63,276600.0
2010-01-22 13:20:00,16.62,16.66,16.61,16.66,58100.0,16.62,16.66,16.61,16.66,58100.0
2010-01-22 13:25:00,16.66,16.68,16.65,16.66,76100.0,16.66,16.68,16.65,16.66,76100.0
2010-01-22 13:30:00,16.67,16.69,16.64,16.65,104000.0,16.67,16.69,16.64,16.65,104000.0
2010-01-22 13:35:00,16.64,16.66,16.63,16.63,81200.0,16.64,16.66,16.63,16.63,81200.0
2010-01-22 13:40:00,16.63,16.65,16.62,16.64,49800.0,16.63,16.65,16.62,16.64,49800.0
2010-01-22 13:45:00,16.65,16.65,16.62,16.65,88800.0,16.65,16.65,16.62,16.65,88800.0
2010-01-22 13:50:00,16.64,16.7,16.64,16.7,164600.0,16.64,16.7,16.64,16.7,164600.0
2010-01-22 13:55:00,16.7,16.73,16.68,16.7,76200.0,16.7,16.73,16.68,16.7,76200.0
2010-01-22 14:00:00,16.69,16.74,16.69,16.7,106000.0,16.69,16.74,16.69,16.7,106000.0
2010-01-22 14:05:00,16.7,16.74,16.69,16.71,54300.0,16.7,16.74,16.69,16.71,54300.0
2010-01-22 14:10:00,16.7,16.72,16.67,16.71,120200.0,16.7,16.72,16.67,16.71,120200.0
2010-01-22 14:15:00,16.71,16.72,16.69,16.7,45600.0,16.71,16.72,16.69,16.7,45600.0
2010-01-22 14:20:00,16.69,16.71,16.67,16.68,56200.0,16.69,16.71,16.67,16.68,56200.0
2010-01-22 14:25:00,16.69,16.69,16.66,16.67,43200.0,16.69,16.69,16.66,16.67,43200.0
2010-01-22 14:30:00,16.67,16.68,16.66,16.67,62700.0,16.67,16.68,16.66,16.67,62700.0
2010-01-22 14:35:00,16.68,16.69,16.67,16.67,61600.0,16.68,16.69,16.67,16.67,61600.0
2010-01-22 14:40:00,16.67,16.68,16.65,16.68,124500.0,16.67,16.68,16.65,16.68,124500.0
2010-01-22 14:45:00,16.68,16.7,16.67,16.68,184800.0,16.68,16.7,16.67,16.68,184800.0
2010-01-22 14:50:00,16.68,16.69,16.68,16.69,69900.0,16.68,16.69,16.68,16.69,69900.0
2010-01-22 14:55:00,16.69,16.7,16.67,16.67,127000.0,16.69,16.7,16.67,16.67,127000.0
2010-01-22 15:00:00,16.67,16.68,16.66,16.67,107900.0,16.67,16.68,16.66,16.67,107900.0
2010-01-22 15:05:00,16.68,16.7,16.66,16.68,54300.0,16.68,16.7,16.66,16.68,54300.0
2010-01-22 15:10:00,16.67,16.68,16.66,16.67,60200.0,16.67,16.68,16.66,16.67,60200.0
2010-01-22 15:15:00,16.68,16.68,16.63,16.64,132800.0,16.68,16.68,16.63,16.64,132800.0
2010-01-22 15:20:00,16.63,16.67,16.63,16.66,122000.0,16.63,16.67,16.63,16.66,122000.0
2010-01-22 15:25:00,16.66,16.68,16.65,16.68,144600.0,16.66,16.68,16.65,16.68,144600.0
2010-01-22 15:30:00,16.68,16.69,16.67,16.69,130900.0,16.68,16.69,16.67,16.69,130900.0
2010-01-22 15:35:00,16.69,16.71,16.68,16.69,226500.0,16.69,16.71,16.68,16.69,226500.0
2010-01-22 15:40:00,16.69,16.71,16.68,16.7,206600.0,16.69,16.71,16.68,16.7,206600.0
2010-01-22 15:45:00,16.69,16.71,16.68,16.7,329500.0,16.69,16.71,16.68,16.7,329500.0
2010-01-22 15:50:00,16.7,16.75,16.69,16.75,351900.0,16.7,16.75,16.69,16.75,351900.0
2010-01-22 15:55:00,16.74,16.77,16.73,16.77,511400.0,16.74,16.77,16.73,16.77,511400.0
2010-01-25 09:30:00,16.74,16.75,16.7,16.73,415700.0,16.74,16.75,16.7,16.73,415700.0
2010-01-25 09:35:00,16.74,16.78,16.72,16.76,244400.0,16.74,16.78,16.72,16.76,244400.0
2010-01-25 09:40:00,16.76,16.78,16.74,16.77,245700.0,16.76,16.78,16.74,16.77,245700.0
2010-01-25 09:45:00,16.76,16.78,16.75,16.75,203000.0,16.76,16.78,16.75,16.75,203000.0
2010-01-25 09:50:00,16.76,16.78,16.75,16.76,364000.0,16.76,16.78,16.75,16.76,364000.0
2010-01-25 09:55:00,16.76,16.77,16.74,16.75,114300.0,16.76,16.77,16.74,16.75,114300.0
2010-01-25 10:00:00,16.74,16.74,16.71,16.71,289200.0,16.74,16.74,16.71,16.71,289200.0
2010-01-25 10:05:00,16.7,16.73,16.67,16.71,350700.0,16.7,16.73,16.67,16.71,350700.0
2010-01-25 10:10:00,16.7,16.73,16.68,16.72,267700.0,16.7,16.73,16.68,16.72,267700.0
2010-01-25 10:15:00,16.72,16.77,16.71,16.77,191800.0,16.72,16.77,16.71,16.77,191800.0
2010-01-25 10:20:00,16.77,16.8,16.76,16.79,160800.0,16.77,16.8,16.76,16.79,160800.0
2010-01-25 10:25:00,16.79,16.82,16.78,16.8,122400.0,16.79,16.82,16.78,16.8,122400.0
2010-01-25 10:30:00,16.8,16.85,16.79,16.85,114900.0,16.8,16.85,16.79,16.85,114900.0
2010-01-25 10:35:00,16.85,16.85,16.81,16.83,108900.0,16.85,16.85,16.81,16.83,108900.0
2010-01-25 10:40:00,16.84,16.84,16.76,16.78,178200.0,16.84,16.84,16.76,16.78,178200.0
2010-01-25 10:45:00,16.78,16.8,16.76,16.78,93600.0,16.78,16.8,16.76,16.78,93600.0
2010-01-25 10:50:00,16.78,16.81,16.76,16.81,90900.0,16.78,16.81,16.76,16.81,90900.0
2010-01-25 10:55:00,16.81,16.83,16.78,16.81,66900.0,16.81,16.83,16.78,16.81,66900.0
2010-01-25 11:00:00,16.81,16.82,16.78,16.79,67100.0,16.81,16.82,16.78,16.79,67100.0
2010-01-25 11:05:00,16.79,16.79,16.74,16.77,93800.0,16.79,16.79,16.74,16.77,93800.0
2010-01-25 11:10:00,16.77,16.79,16.75,16.76,83100.0,16.77,16.79,16.75,16.76,83100.0
2010-01-25 11:15:00,16.77,16.8,16.75,16.78,215500.0,16.77,16.8,16.75,16.78,215500.0
2010-01-25 11:20:00,16.78,16.81,16.77,16.8,111000.0,16.78,16.81,16.77,16.8,111000.0
2010-01-25 11:25:00,16.79,16.8,16.78,16.79,83400.0,16.79,16.8,16.78,16.79,83400.0
2010-01-25 11:30:00,16.79,16.81,16.77,16.79,103000.0,16.79,16.81,16.77,16.79,103000.0
2010-01-25 11:35:00,16.78,16.78,16.72,16.76,97300.0,16.78,16.78,16.72,16.76,97300.0
2010-01-25 11:40:00,16.77,16.77,16.72,16.73,69200.0,16.77,16.77,16.72,16.73,69200.0
2010-01-25 11:45:00,16.72,16.75,16.72,16.74,96200.0,16.72,16.75,16.72,16.74,96200.0
2010-01-25 11:50:00,16.75,16.79,16.74,16.77,61700.0,16.75,16.79,16.74,16.77,61700.0
2010-01-25 11:55:00,16.76,16.77,16.75,16.75,43100.0,16.76,16.77,16.75,16.75,43100.0
2010-01-25 12:00:00,16.75,16.78,16.75,16.76,24500.0,16.75,16.78,16.75,16.76,24500.0
2010-01-25 12:05:00,16.77,16.8,16.77,16.77,106600.0,16.77,16.8,16.77,16.77,106600.0
2010-01-25 12:10:00,16.77,16.8,16.77,16.78,70900.0,16.77,16.8,16.77,16.78,70900.0
2010-01-25 12:15:00,16.79,16.81,16.77,16.8,30200.0,16.79,16.81,16.77,16.8,30200.0
2010-01-25 12:20:00,16.8,16.82,16.8,16.81,58500.0,16.8,16.82,16.8,16.81,58500.0
2010-01-25 12:25:00,16.82,16.82,16.79,16.8,67600.0,16.82,16.82,16.79,16.8,67600.0
2010-01-25 12:30:00,16.8,16.82,16.78,16.8,253100.0,16.8,16.82,16.78,16.8,253100.0
2010-01-25 12:35:00,16.81,16.84,16.8,16.83,98400.0,16.81,16.84,16.8,16.83,98400.0
2010-01-25 12:40:00,16.82,16.83,16.81,16.82,81600.0,16.82,16.83,16.81,16.82,81600.0
2010-01-25 12:45:00,16.83,16.85,16.81,16.84,74600.0,16.83,16.85,16.81,16.84,74600.0
2010-01-25 12:50:00,16.84,16.86,16.83,16.85,54700.0,16.84,16.86,16.83,16.85,54700.0
2010-01-25 12:55:00,16.86,16.86,16.83,16.84,59300.0,16.86,16.86,16.83,16.84,59300.0
2010-01-25 13:00:00,16.85,16.86,16.84,16.84,89200.0,16.85,16.86,16.84,16.84,89200.0
2010-01-25 13:05:00,16.84,16.84,16.81,16.84,42000.0,16.84,16.84,16.81,16.84,42000.0
2010-01-25 13:10:00,16.83,16.84,16.81,16.82,32000.0,16.83,16.84,16.81,16.82,32000.0
2010-01-25 13:15:00,16.81,16.82,16.8,16.81,26600.0,16.81,16.82,16.8,16.81,26600.0
2010-01-25 13:20:00,16.82,16.83,16.82,16.83,95300.0,16.82,16.83,16.82,16.83,95300.0
2010-01-25 13:25:00,16.84,16.84,16.82,16.83,51700.0,16.84,16.84,16.82,16.83,51700.0
2010-01-25 13:30:00,16.84,16.85,16.82,16.83,22800.0,16.84,16.85,16.82,16.83,22800.0
2010-01-25 13:35:00,16.83,16.84,16.82,16.83,33000.0,16.83,16.84,16.82,16.83,33000.0
2010-01-25 13:40:00,16.82,16.85,16.82,16.84,26600.0,16.82,16.85,16.82,16.84,26600.0
2010-01-25 13:45:00,16.84,16.84,16.83,16.84,42700.0,16.84,16.84,16.83,16.84,42700.0
2010-01-25 13:50:00,16.83,16.84,16.82,16.84,43700.0,16.83,16.84,16.82,16.84,43700.0
2010-01-25 13:55:00,16.83,16.85,16.81,16.82,44400.0,16.83,16.85,16.81,16.82,44400.0
2010-01-25 14:00:00,16.82,16.82,16.8,16.81,209700.0,16.82,16.82,16.8,16.81,209700.0
2010-01-25 14:05:00,16.81,16.81,16.79,16.8,39100.0,16.81,16.81,16.79,16.8,39100.0
2010-01-25 14:10:00,16.8,16.82,16.79,16.81,73900.0,16.8,16.82,16.79,16.81,73900.0
2010-01-25 14:15:00,16.82,16.83,16.82,16.83,81300.0,16.82,16.83,16.82,16.83,81300.0
2010-01-25 14:20:00,16.83,16.84,16.82,16.84,33400.0,16.83,16.84,16.82,16.84,33400.0
2010-01-25 14:25:00,16.84,16.84,16.83,16.84,11300.0,16.84,16.84,16.83,16.84,11300.0
2010-01-25 14:30:00,16.84,16.85,16.83,16.84,32200.0,16.84,16.85,16.83,16.84,32200.0
2010-01-25 14:35:00,16.84,16.85,16.82,16.83,41800.0,16.84,16.85,16.82,16.83,41800.0
2010-01-25 14:40:00,16.83,16.84,16.83,16.83,30300.0,16.83,16.84,16.83,16.83,30300.0
2010-01-25 14:45:00,16.83,16.84,16.83,16.84,15300.0,16.83,16.84,16.83,16.84,15300.0
2010-01-25 14:50:00,16.84,16.84,16.83,16.83,37300.0,16.84,16.84,16.83,16.83,37300.0
2010-01-25 14:55:00,16.84,16.84,16.83,16.84,30300.0,16.84,16.84,16.83,16.84,30300.0
2010-01-25 15:00:00,16.84,16.85,16.83,16.84,35200.0,16.84,16.85,16.83,16.84,35200.0
2010-01-25 15:05:00,16.84,16.84,16.83,16.84,9100.0,16.84,16.84,16.83,16.84,9100.0
2010-01-25 15:10:00,16.84,16.84,16.83,16.84,20700.0,16.84,16.84,16.83,16.84,20700.0
2010-01-25 15:15:00,16.84,16.84,16.82,16.83,39700.0,16.84,16.84,16.82,16.83,39700.0
2010-01-25 15:20:00,16.83,16.84,16.82,16.83,23500.0,16.83,16.84,16.82,16.83,23500.0
2010-01-25 15:25:00,16.82,16.83,16.82,16.83,28600.0,16.82,16.83,16.82,16.83,28600.0
2010-01-25 15:30:00,16.83,16.83,16.82,16.83,124700.0,16.83,16.83,16.82,16.83,124700.0
2010-01-25 15:35:00,16.83,16.85,16.83,16.84,86700.0,16.83,16.85,16.83,16.84,86700.0
2010-01-25 15:40:00,16.84,16.84,16.83,16.84,58100.0,16.84,16.84,16.83,16.84,58100.0
2010-01-25 15:45:00,16.84,16.85,16.82,16.82,56600.0,16.84,16.85,16.82,16.82,56600.0
2010-01-25 15:50:00,16.83,16.83,16.82,16.82,66800.0,16.83,16.83,16.82,16.82,66800.0
2010-01-25 15:55:00,16.83,16.83,16.81,16.81,370500.0,16.83,16.83,16.81,16.81,370500.0
2010-01-26 09:30:00,16.18,16.19,16.14,16.19,2408000.0,16.18,16.19,16.14,16.19,2408000.0
2010-01-26 09:35:00,16.18,16.24,16.18,16.21,850400.0,16.18,16.24,16.18,16.21,850400.0
2010-01-26 09:40:00,16.21,16.24,16.17,16.23,510100.0,16.21,16.24,16.17,16.23,510100.0
2010-01-26 09:45:00,16.23,16.32,16.23,16.28,751200.0,16.23,16.32,16.23,16.28,751200.0
2010-01-26 09:50:00,16.28,16.28,16.23,16.24,459300.0,16.28,16.28,16.23,16.24,459300.0
2010-01-26 09:55:00,16.24,16.26,16.21,16.24,209700.0,16.24,16.26,16.21,16.24,209700.0
2010-01-26 10:00:00,16.25,16.26,16.23,16.26,372900.0,16.25,16.26,16.23,16.26,372900.0
2010-01-26 10:05:00,16.26,16.34,16.25,16.31,554400.0,16.26,16.34,16.25,16.31,554400.0
2010-01-26 10:10:00,16.31,16.35,16.3,16.35,174800.0,16.31,16.35,16.3,16.35,174800.0
2010-01-26 10:15:00,16.35,16.36,16.32,16.33,531700.0,16.35,16.36,16.32,16.33,531700.0
2010-01-26 10:20:00,16.34,16.35,16.31,16.32,213500.0,16.34,16.35,16.31,16.32,213500.0
2010-01-26 10:25:00,16.32,16.33,16.27,16.28,385900.0,16.32,16.33,16.27,16.28,385900.0
2010-01-26 10:30:00,16.28,16.29,16.26,16.26,209700.0,16.28,16.29,16.26,16.26,209700.0
2010-01-26 10:35:00,16.27,16.28,16.25,16.25,203600.0,16.27,16.28,16.25,16.25,203600.0
2010-01-26 10:40:00,16.25,16.31,16.24,16.29,427900.0,16.25,16.31,16.24,16.29,427900.0
2010-01-26 10:45:00,16.3,16.34,16.29,16.31,170000.0,16.3,16.34,16.29,16.31,170000.0
2010-01-26 10:50:00,16.3,16.33,16.3,16.3,226700.0,16.3,16.33,16.3,16.3,226700.0
2010-01-26 10:55:00,16.31,16.33,16.28,16.29,190900.0,16.31,16.33,16.28,16.29,190900.0
2010-01-26 11:00:00,16.29,16.32,16.28,16.31,77200.0,16.29,16.32,16.28,16.31,77200.0
2010-01-26 11:05:00,16.32,16.36,16.31,16.36,235600.0,16.32,16.36,16.31,16.36,235600.0
2010-01-26 11:10:00,16.36,16.41,16.35,16.39,374600.0,16.36,16.41,16.35,16.39,374600.0
2010-01-26 11:15:00,16.39,16.45,16.38,16.42,768300.0,16.39,16.45,16.38,16.42,768300.0
2010-01-26 11:20:00,16.41,16.42,16.39,16.39,133500.0,16.41,16.42,16.39,16.39,133500.0
2010-01-26 11:25:00,16.4,16.49,16.4,16.48,368800.0,16.4,16.49,16.4,16.48,368800.0
2010-01-26 11:30:00,16.48,16.5,16.47,16.48,266900.0,16.48,16.5,16.47,16.48,266900.0
2010-01-26 11:35:00,16.48,16.61,16.47,16.6,513900.0,16.48,16.61,16.47,16.6,513900.0
2010-01-26 11:40:00,16.61,16.61,16.53,16.53,442400.0,16.61,16.61,16.53,16.53,442400.0
2010-01-26 11:45:00,16.53,16.56,16.53,16.55,126200.0,16.53,16.56,16.53,16.55,126200.0
2010-01-26 11:50:00,16.54,16.58,16.54,16.55,136000.0,16.54,16.58,16.54,16.55,136000.0
2010-01-26 11:55:00,16.54,16.55,16.52,16.54,110100.0,16.54,16.55,16.52,16.54,110100.0
2010-01-26 12:00:00,16.53,16.55,16.51,16.54,96300.0,16.53,16.55,16.51,16.54,96300.0
2010-01-26 12:05:00,16.54,16.55,16.51,16.55,51500.0,16.54,16.55,16.51,16.55,51500.0
2010-01-26 12:10:00,16.54,16.56,16.54,16.55,89500.0,16.54,16.56,16.54,16.55,89500.0
2010-01-26 12:15:00,16.56,16.56,16.51,16.51,148900.0,16.56,16.56,16.51,16.51,148900.0
2010-01-26 12:20:00,16.51,16.57,16.51,16.56,98400.0,16.51,16.57,16.51,16.56,98400.0
2010-01-26 12:25:00,16.56,16.56,16.53,16.56,225600.0,16.56,16.56,16.53,16.56,225600.0
2010-01-26 12:30:00,16.56,16.57,16.52,16.52,64000.0,16.56,16.57,16.52,16.52,64000.0
2010-01-26 12:35:00,16.54,16.57,16.53,16.55,119200.0,16.54,16.57,16.53,16.55,119200.0
2010-01-26 12:40:00,16.55,16.6,16.54,16.58,70900.0,16.55,16.6,16.54,16.58,70900.0
2010-01-26 12:45:00,16.58,16.59,16.53,16.53,88400.0,16.58,16.59,16.53,16.53,88400.0
2010-01-26 12:50:00,16.53,16.54,16.51,16.53,64600.0,16.53,16.54,16.51,16.53,64600.0
2010-01-26 12:55:00,16.52,16.53,16.52,16.53,58600.0,16.52,16.53,16.52,16.53,58600.0
2010-01-26 13:00:00,16.53,16.54,16.51,16.53,71400.0,16.53,16.54,16.51,16.53,71400.0
2010-01-26 13:05:00,16.53,16.59,16.53,16.59,104900.0,16.53,16.59,16.53,16.59,104900.0
2010-01-26 13:10:00,16.58,16.59,16.55,16.57,71700.0,16.58,16.59,16.55,16.57,71700.0
2010-01-26 13:15:00,16.57,16.58,16.54,16.55,48400.0,16.57,16.58,16.54,16.55,48400.0
2010-01-26 13:20:00,16.55,16.6,16.53,16.53,63100.0,16.55,16.6,16.53,16.53,63100.0
2010-01-26 13:25:00,16.54,16.54,16.51,16.53,61000.0,16.54,16.54,16.51,16.53,61000.0
2010-01-26 13:30:00,16.53,16.53,16.52,16.53,43700.0,16.53,16.53,16.52,16.53,43700.0
2010-01-26 13:35:00,16.53,16.54,16.52,16.54,48000.0,16.53,16.54,16.52,16.54,48000.0
2010-01-26 13:40:00,16.53,16.54,16.52,16.52,82900.0,16.53,16.54,16.52,16.52,82900.0
2010-01-26 13:45:00,16.53,16.53,16.51,16.51,32300.0,16.53,16.53,16.51,16.51,32300.0
2010-01-26 13:50:00,16.52,16.53,16.51,16.52,29400.0,16.52,16.53,16.51,16.52,29400.0
2010-01-26 13:55:00,16.52,16.55,16.52,16.55,94600.0,16.52,16.55,16.52,16.55,94600.0
2010-01-26 14:00:00,16.55,16.56,16.51,16.51,102300.0,16.55,16.56,16.51,16.51,102300.0
2010-01-26 14:05:00,16.51,16.52,16.51,16.52,84600.0,16.51,16.52,16.51,16.52,84600.0
2010-01-26 14:10:00,16.51,16.54,16.51,16.52,51500.0,16.51,16.54,16.51,16.52,51500.0
2010-01-26 14:15:00,16.53,16.54,16.52,16.53,46300.0,16.53,16.54,16.52,16.53,46300.0
2010-01-26 14:20:00,16.53,16.55,16.53,16.54,37700.0,16.53,16.55,16.53,16.54,37700.0
2010-01-26 14:25:00,16.54,16.55,16.52,16.53,48000.0,16.54,16.55,16.52,16.53,48000.0
2010-01-26 14:30:00,16.52,16.53,16.47,16.48,182800.0,16.52,16.53,16.47,16.48,182800.0
2010-01-26 14:35:00,16.47,16.51,16.47,16.48,87200.0,16.47,16.51,16.47,16.48,87200.0
2010-01-26 14:40:00,16.48,16.5,16.48,16.48,67800.0,16.48,16.5,16.48,16.48,67800.0
2010-01-26 14:45:00,16.49,16.5,16.48,16.49,97500.0,16.49,16.5,16.48,16.49,97500.0
2010-01-26 14:50:00,16.49,16.5,16.48,16.49,60200.0,16.49,16.5,16.48,16.49,60200.0
2010-01-26 14:55:00,16.48,16.5,16.48,16.5,69100.0,16.48,16.5,16.48,16.5,69100.0
2010-01-26 15:00:00,16.5,16.5,16.49,16.49,66500.0,16.5,16.5,16.49,16.49,66500.0
2010-01-26 15:05:00,16.5,16.51,16.49,16.51,388100.0,16.5,16.51,16.49,16.51,388100.0
2010-01-26 15:10:00,16.5,16.52,16.48,16.49,233900.0,16.5,16.52,16.48,16.49,233900.0
2010-01-26 15:15:00,16.48,16.5,16.48,16.48,229000.0,16.48,16.5,16.48,16.48,229000.0
2010-01-26 15:20:00,16.49,16.49,16.47,16.47,128400.0,16.49,16.49,16.47,16.47,128400.0
2010-01-26 15:25:00,16.47,16.48,16.47,16.48,112500.0,16.47,16.48,16.47,16.48,112500.0
2010-01-26 15:30:00,16.47,16.48,16.45,16.45,257500.0,16.47,16.48,16.45,16.45,257500.0
2010-01-26 15:35:00,16.45,16.46,16.43,16.44,304900.0,16.45,16.46,16.43,16.44,304900.0
2010-01-26 15:40:00,16.44,16.45,16.41,16.41,141300.0,16.44,16.45,16.41,16.41,141300.0
2010-01-26 15:45:00,16.41,16.43,16.41,16.41,153300.0,16.41,16.43,16.41,16.41,153300.0
2010-01-26 15:50:00,16.41,16.44,16.41,16.43,245600.0,16.41,16.44,16.41,16.43,245600.0
2010-01-26 15:55:00,16.43,16.44,16.41,16.41,621300.0,16.43,16.44,16.41,16.41,621300.0
2010-01-27 09:30:00,16.35,16.36,16.29,16.31,363100.0,16.35,16.36,16.29,16.31,363100.0
2010-01-27 09:35:00,16.32,16.42,16.32,16.41,332500.0,16.32,16.42,16.32,16.41,332500.0
2010-01-27 09:40:00,16.41,16.41,16.36,16.38,119600.0,16.41,16.41,16.36,16.38,119600.0
2010-01-27 09:45:00,16.38,16.39,16.36,16.39,101000.0,16.38,16.39,16.36,16.39,101000.0
2010-01-27 09:50:00,16.39,16.39,16.31,16.33,228300.0,16.39,16.39,16.31,16.33,228300.0
2010-01-27 09:55:00,16.35,16.35,16.32,16.32,133700.0,16.35,16.35,16.32,16.32,133700.0
2010-01-27 10:00:00,16.32,16.34,16.3,16.32,108800.0,16.32,16.34,16.3,16.32,108800.0
2010-01-27 10:05:00,16.31,16.37,16.31,16.36,169600.0,16.31,16.37,16.31,16.36,169600.0
2010-01-27 10:10:00,16.36,16.36,16.29,16.3,200000.0,16.36,16.36,16.29,16.3,200000.0
2010-01-27 10:15:00,16.3,16.31,16.23,16.26,238900.0,16.3,16.31,16.23,16.26,238900.0
2010-01-27 10:20:00,16.26,16.31,16.26,16.29,74300.0,16.26,16.31,16.26,16.29,74300.0
2010-01-27 10:25:00,16.28,16.34,16.28,16.33,60000.0,16.28,16.34,16.28,16.33,60000.0
2010-01-27 10:30:00,16.33,16.35,16.28,16.31,238000.0,16.33,16.35,16.28,16.31,238000.0
2010-01-27 10:35:00,16.32,16.35,16.28,16.28,61900.0,16.32,16.35,16.28,16.28,61900.0
2010-01-27 10:40:00,16.27,16.28,16.21,16.27,208900.0,16.27,16.28,16.21,16.27,208900.0
2010-01-27 10:45:00,16.27,16.28,16.22,16.24,148000.0,16.27,16.28,16.22,16.24,148000.0
2010-01-27 10:50:00,16.23,16.27,16.23,16.27,110600.0,16.23,16.27,16.23,16.27,110600.0
2010-01-27 10:55:00,16.27,16.32,16.26,16.31,68400.0,16.27,16.32,16.26,16.31,68400.0
2010-01-27 11:00:00,16.31,16.31,16.27,16.29,80800.0,16.31,16.31,16.27,16.29,80800.0
2010-01-27 11:05:00,16.3,16.34,16.29,16.31,102700.0,16.3,16.34,16.29,16.31,102700.0
2010-01-27 11:10:00,16.31,16.33,16.27,16.28,77100.0,16.31,16.33,16.27,16.28,77100.0
2010-01-27 11:15:00,16.29,16.34,16.28,16.33,71900.0,16.29,16.34,16.28,16.33,71900.0
2010-01-27 11:20:00,16.33,16.35,16.31,16.35,112500.0,16.33,16.35,16.31,16.35,112500.0
2010-01-27 11:25:00,16.35,16.4,16.34,16.36,133300.0,16.35,16.4,16.34,16.36,133300.0
2010-01-27 11:30:00,16.37,16.39,16.36,16.38,40000.0,16.37,16.39,16.36,16.38,40000.0
2010-01-27 11:35:00,16.38,16.38,16.35,16.37,47800.0,16.38,16.38,16.35,16.37,47800.0
2010-01-27 11:40:00,16.37,16.38,16.35,16.37,15700.0,16.37,16.38,16.35,16.37,15700.0
2010-01-27 11:45:00,16.37,16.38,16.34,16.35,44000.0,16.37,16.38,16.34,16.35,44000.0
2010-01-27 11:50:00,16.35,16.38,16.34,16.36,46600.0,16.35,16.38,16.34,16.36,46600.0
2010-01-27 11:55:00,16.37,16.38,16.34,16.35,53200.0,16.37,16.38,16.34,16.35,53200.0
2010-01-27 12:00:00,16.35,16.36,16.34,16.35,27700.0,16.35,16.36,16.34,16.35,27700.0
2010-01-27 12:05:00,16.35,16.36,16.35,16.35,10700.0,16.35,16.36,16.35,16.35,10700.0
2010-01-27 12:10:00,16.35,16.36,16.34,16.35,49600.0,16.35,16.36,16.34,16.35,49600.0
2010-01-27 12:15:00,16.35,16.35,16.29,16.29,90900.0,16.35,16.35,16.29,16.29,90900.0
2010-01-27 12:20:00,16.29,16.32,16.29,16.31,70200.0,16.29,16.32,16.29,16.31,70200.0
2010-01-27 12:25:00,16.31,16.31,16.29,16.29,63200.0,16.31,16.31,16.29,16.29,63200.0
2010-01-27 12:30:00,16.3,16.31,16.28,16.28,90600.0,16.3,16.31,16.28,16.28,90600.0
2010-01-27 12:35:00,16.29,16.3,16.26,16.27,79100.0,16.29,16.3,16.26,16.27,79100.0
2010-01-27 12:40:00,16.27,16.31,16.26,16.28,94000.0,16.27,16.31,16.26,16.28,94000.0
2010-01-27 12:45:00,16.27,16.27,16.16,16.19,590900.0,16.27,16.27,16.16,16.19,590900.0
2010-01-27 12:50:00,16.19,16.2,16.15,16.19,171900.0,16.19,16.2,16.15,16.19,171900.0
2010-01-27 12:55:00,16.19,16.19,16.14,16.16,97900.0,16.19,16.19,16.14,16.16,97900.0
2010-01-27 13:00:00,16.16,16.17,16.14,16.15,88700.0,16.16,16.17,16.14,16.15,88700.0
2010-01-27 13:05:00,16.15,16.19,16.15,16.18,161300.0,16.15,16.19,16.15,16.18,161300.0
2010-01-27 13:10:00,16.19,16.21,16.16,16.17,200800.0,16.19,16.21,16.16,16.17,200800.0
2010-01-27 13:15:00,16.18,16.21,16.16,16.16,296700.0,16.18,16.21,16.16,16.16,296700.0
2010-01-27 13:20:00,16.16,16.17,16.12,16.14,169400.0,16.16,16.17,16.12,16.14,169400.0
2010-01-27 13:25:00,16.13,16.17,16.13,16.14,145100.0,16.13,16.17,16.13,16.14,145100.0
2010-01-27 13:30:00,16.13,16.2,16.13,16.17,166600.0,16.13,16.2,16.13,16.17,166600.0
2010-01-27 13:35:00,16.17,16.2,16.15,16.2,41300.0,16.17,16.2,16.15,16.2,41300.0
2010-01-27 13:40:00,16.2,16.2,16.17,16.17,31900.0,16.2,16.2,16.17,16.17,31900.0
2010-01-27 13:45:00,16.17,16.21,16.17,16.19,67300.0,16.17,16.21,16.17,16.19,67300.0
2010-01-27 13:50:00,16.18,16.19,16.13,16.16,250400.0,16.18,16.19,16.13,16.16,250400.0
2010-01-27 13:55:00,16.16,16.21,16.15,16.21,45900.0,16.16,16.21,16.15,16.21,45900.0
2010-01-27 14:00:00,16.2,16.21,16.18,16.2,110200.0,16.2,16.21,16.18,16.2,110200.0
2010-01-27 14:05:00,16.2,16.2,16.18,16.2,259200.0,16.2,16.2,16.18,16.2,259200.0
2010-01-27 14:10:00,16.2,16.24,16.19,16.23,67800.0,16.2,16.24,16.19,16.23,67800.0
2010-01-27 14:15:00,16.22,16.25,16.15,16.25,360100.0,16.22,16.25,16.15,16.25,360100.0
2010-01-27 14:20:00,16.25,16.26,16.18,16.22,177100.0,16.25,16.26,16.18,16.22,177100.0
2010-01-27 14:25:00,16.22,16.23,16.16,16.18,139000.0,16.22,16.23,16.16,16.18,139000.0
2010-01-27 14:30:00,16.18,16.22,16.17,16.22,166300.0,16.18,16.22,16.17,16.22,166300.0
2010-01-27 14:35:00,16.21,16.28,16.2,16.26,81100.0,16.21,16.28,16.2,16.26,81100.0
2010-01-27 14:40:00,16.26,16.36,16.26,16.3,192900.0,16.26,16.36,16.26,16.3,192900.0
2010-01-27 14:45:00,16.3,16.34,16.24,16.24,140700.0,16.3,16.34,16.24,16.24,140700.0
2010-01-27 14:50:00,16.25,16.27,16.23,16.25,113500.0,16.25,16.27,16.23,16.25,113500.0
2010-01-27 14:55:00,16.25,16.34,16.25,16.31,205200.0,16.25,16.34,16.25,16.31,205200.0
2010-01-27 15:00:00,16.31,16.32,16.26,16.3,48500.0,16.31,16.32,16.26,16.3,48500.0
2010-01-27 15:05:00,16.3,16.3,16.24,16.26,82100.0,16.3,16.3,16.24,16.26,82100.0
2010-01-27 15:10:00,16.25,16.25,16.2,16.25,276900.0,16.25,16.25,16.2,16.25,276900.0
2010-01-27 15:15:00,16.23,16.24,16.18,16.18,225300.0,16.23,16.24,16.18,16.18,225300.0
2010-01-27 15:20:00,16.18,16.25,16.18,16.24,133000.0,16.18,16.25,16.18,16.24,133000.0
2010-01-27 15:25:00,16.24,16.27,16.22,16.27,82600.0,16.24,16.27,16.22,16.27,82600.0
2010-01-27 15:30:00,16.27,16.31,16.27,16.29,102100.0,16.27,16.31,16.27,16.29,102100.0
2010-01-27 15:35:00,16.28,16.31,16.27,16.29,107400.0,16.28,16.31,16.27,16.29,107400.0
2010-01-27 15:40:00,16.29,16.31,16.27,16.27,89400.0,16.29,16.31,16.27,16.27,89400.0
2010-01-27 15:45:00,16.26,16.28,16.25,16.25,109100.0,16.26,16.28,16.25,16.25,109100.0
2010-01-27 15:50:00,16.25,16.26,16.24,16.24,129900.0,16.25,16.26,16.24,16.24,129900.0
2010-01-27 15:55:00,16.25,16.25,16.24,16.24,376000.0,16.25,16.25,16.24,16.24,376000.0
2010-01-28 09:30:00,16.38,16.38,16.31,16.33,264900.0,16.38,16.38,16.31,16.33,264900.0
2010-01-28 09:35:00,16.33,16.33,16.25,16.29,379600.0,16.33,16.33,16.25,16.29,379600.0
2010-01-28 09:40:00,16.3,16.33,16.29,16.3,153600.0,16.3,16.33,16.29,16.3,153600.0
2010-01-28 09:45:00,16.3,16.32,16.26,16.26,172000.0,16.3,16.32,16.26,16.26,172000.0
2010-01-28 09:50:00,16.26,16.28,16.21,16.23,246700.0,16.26,16.28,16.21,16.23,246700.0
2010-01-28 09:55:00,16.24,16.25,16.2,16.24,161000.0,16.24,16.25,16.2,16.24,161000.0
2010-01-28 10:00:00,16.24,16.24,16.18,16.19,242900.0,16.24,16.24,16.18,16.19,242900.0
2010-01-28 10:05:00,16.18,16.18,16.14,16.15,332300.0,16.18,16.18,16.14,16.15,332300.0
2010-01-28 10:10:00,16.15,16.17,16.13,16.15,207300.0,16.15,16.17,16.13,16.15,207300.0
2010-01-28 10:15:00,16.17,16.18,16.14,16.17,247000.0,16.17,16.18,16.14,16.17,247000.0
2010-01-28 10:20:00,16.16,16.2,16.16,16.19,109800.0,16.16,16.2,16.16,16.19,109800.0
2010-01-28 10:25:00,16.19,16.31,16.18,16.24,790200.0,16.19,16.31,16.18,16.24,790200.0
2010-01-28 10:30:00,16.24,16.27,16.24,16.26,191100.0,16.24,16.27,16.24,16.26,191100.0
2010-01-28 10:35:00,16.27,16.27,16.24,16.25,155400.0,16.27,16.27,16.24,16.25,155400.0
2010-01-28 10:40:00,16.25,16.31,16.23,16.23,304500.0,16.25,16.31,16.23,16.23,304500.0
2010-01-28 10:45:00,16.23,16.23,16.18,16.19,150500.0,16.23,16.23,16.18,16.19,150500.0
2010-01-28 10:50:00,16.2,16.22,16.17,16.17,94500.0,16.2,16.22,16.17,16.17,94500.0
2010-01-28 10:55:00,16.16,16.18,16.14,16.18,133600.0,16.16,16.18,16.14,16.18,133600.0
2010-01-28 11:00:00,16.17,16.21,16.13,16.13,411300.0,16.17,16.21,16.13,16.13,411300.0
2010-01-28 11:05:00,16.13,16.17,16.13,16.14,220500.0,16.13,16.17,16.13,16.14,220500.0
2010-01-28 11:10:00,16.13,16.16,16.11,16.14,194300.0,16.13,16.16,16.11,16.14,194300.0
2010-01-28 11:15:00,16.15,16.15,16.08,16.1,255100.0,16.15,16.15,16.08,16.1,255100.0
2010-01-28 11:20:00,16.09,16.12,16.07,16.1,145500.0,16.09,16.12,16.07,16.1,145500.0
2010-01-28 11:25:00,16.11,16.14,16.1,16.11,137400.0,16.11,16.14,16.1,16.11,137400.0
2010-01-28 11:30:00,16.11,16.14,16.01,16.01,524900.0,16.11,16.14,16.01,16.01,524900.0
2010-01-28 11:35:00,16.01,16.02,15.9,15.93,1613300.0,16.01,16.02,15.9,15.93,1613300.0
2010-01-28 11:40:00,15.93,15.99,15.92,15.98,473300.0,15.93,15.99,15.92,15.98,473300.0
2010-01-28 11:45:00,15.98,16.04,15.97,16.0,458400.0,15.98,16.04,15.97,16.0,458400.0
2010-01-28 11:50:00,15.99,16.04,15.99,16.02,149000.0,15.99,16.04,15.99,16.02,149000.0
2010-01-28 11:55:00,16.02,16.05,15.98,16.0,110700.0,16.02,16.05,15.98,16.0,110700.0
2010-01-28 12:00:00,16.0,16.0,15.94,15.97,104700.0,16.0,16.0,15.94,15.97,104700.0
2010-01-28 12:05:00,15.97,15.99,15.96,15.98,40000.0,15.97,15.99,15.96,15.98,40000.0
2010-01-28 12:10:00,15.98,15.99,15.97,15.98,83200.0,15.98,15.99,15.97,15.98,83200.0
2010-01-28 12:15:00,15.98,16.0,15.97,15.97,27400.0,15.98,16.0,15.97,15.97,27400.0
2010-01-28 12:20:00,15.97,15.97,15.94,15.96,126500.0,15.97,15.97,15.94,15.96,126500.0
2010-01-28 12:25:00,15.96,15.96,15.89,15.89,248300.0,15.96,15.96,15.89,15.89,248300.0
2010-01-28 12:30:00,15.89,15.92,15.84,15.85,306700.0,15.89,15.92,15.84,15.85,306700.0
2010-01-28 12:35:00,15.84,15.85,15.75,15.79,1011300.0,15.84,15.85,15.75,15.79,1011300.0
2010-01-28 12:40:00,15.8,15.8,15.75,15.76,287900.0,15.8,15.8,15.75,15.76,287900.0
2010-01-28 12:45:00,15.76,15.76,15.7,15.74,722800.0,15.76,15.76,15.7,15.74,722800.0
2010-01-28 12:50:00,15.75,15.81,15.74,15.8,675600.0,15.75,15.81,15.74,15.8,675600.0
2010-01-28 12:55:00,15.8,15.81,15.78,15.8,236500.0,15.8,15.81,15.78,15.8,236500.0
2010-01-28 13:00:00,15.8,15.83,15.78,15.82,295700.0,15.8,15.83,15.78,15.82,295700.0
2010-01-28 13:05:00,15.82,15.88,15.8,15.85,367500.0,15.82,15.88,15.8,15.85,367500.0
2010-01-28 13:10:00,15.85,15.86,15.81,15.85,316700.0,15.85,15.86,15.81,15.85,316700.0
2010-01-28 13:15:00,15.85,15.85,15.81,15.83,100900.0,15.85,15.85,15.81,15.83,100900.0
2010-01-28 13:20:00,15.84,15.9,15.83,15.89,141900.0,15.84,15.9,15.83,15.89,141900.0
2010-01-28 13:25:00,15.89,15.92,15.87,15.91,165800.0,15.89,15.92,15.87,15.91,165800.0
2010-01-28 13:30:00,15.9,15.93,15.87,15.88,184000.0,15.9,15.93,15.87,15.88,184000.0
2010-01-28 13:35:00,15.88,15.89,15.82,15.87,234100.0,15.88,15.89,15.82,15.87,234100.0
2010-01-28 13:40:00,15.86,15.93,15.86,15.93,160000.0,15.86,15.93,15.86,15.93,160000.0
2010-01-28 13:45:00,15.92,15.99,15.92,15.97,140500.0,15.92,15.99,15.92,15.97,140500.0
2010-01-28 13:50:00,15.97,16.01,15.96,15.99,457900.0,15.97,16.01,15.96,15.99,457900.0
2010-01-28 13:55:00,15.99,15.99,15.96,15.96,156400.0,15.99,15.99,15.96,15.96,156400.0
2010-01-28 14:00:00,15.96,15.99,15.96,15.98,85200.0,15.96,15.99,15.96,15.98,85200.0
2010-01-28 14:05:00,15.98,15.99,15.97,15.98,48800.0,15.98,15.99,15.97,15.98,48800.0
2010-01-28 14:10:00,15.97,15.98,15.94,15.95,73700.0,15.97,15.98,15.94,15.95,73700.0
2010-01-28 14:15:00,15.95,15.95,15.9,15.9,136000.0,15.95,15.95,15.9,15.9,136000.0
2010-01-28 14:20:00,15.91,15.95,15.9,15.94,69000.0,15.91,15.95,15.9,15.94,69000.0
2010-01-28 14:25:00,15.94,15.95,15.93,15.94,138100.0,15.94,15.95,15.93,15.94,138100.0
2010-01-28 14:30:00,15.95,15.96,15.93,15.94,99400.0,15.95,15.96,15.93,15.94,99400.0
2010-01-28 14:35:00,15.95,15.95,15.94,15.95,88200.0,15.95,15.95,15.94,15.95,88200.0
2010-01-28 14:40:00,15.94,15.95,15.93,15.94,67400.0,15.94,15.95,15.93,15.94,67400.0
2010-01-28 14:45:00,15.94,15.96,15.92,15.96,75200.0,15.94,15.96,15.92,15.96,75200.0
2010-01-28 14:50:00,15.96,15.98,15.95,15.98,103400.0,15.96,15.98,15.95,15.98,103400.0
2010-01-28 14:55:00,15.98,15.99,15.96,15.98,148600.0,15.98,15.99,15.96,15.98,148600.0
2010-01-28 15:00:00,15.98,15.98,15.96,15.97,32700.0,15.98,15.98,15.96,15.97,32700.0
2010-01-28 15:05:00,15.97,16.0,15.97,16.0,225700.0,15.97,16.0,15.97,16.0,225700.0
2010-01-28 15:10:00,15.99,16.01,15.98,15.98,269200.0,15.99,16.01,15.98,15.98,269200.0
2010-01-28 15:15:00,15.98,15.99,15.97,15.98,164200.0,15.98,15.99,15.97,15.98,164200.0
2010-01-28 15:20:00,15.98,16.0,15.97,16.0,232300.0,15.98,16.0,15.97,16.0,232300.0
2010-01-28 15:25:00,15.99,15.99,15.96,15.96,74900.0,15.99,15.99,15.96,15.96,74900.0
2010-01-28 15:30:00,15.96,15.97,15.96,15.97,80400.0,15.96,15.97,15.96,15.97,80400.0
2010-01-28 15:35:00,15.97,15.97,15.95,15.97,146100.0,15.97,15.97,15.95,15.97,146100.0
2010-01-28 15:40:00,15.97,15.98,15.95,15.95,167200.0,15.97,15.98,15.95,15.95,167200.0
2010-01-28 15:45:00,15.96,15.97,15.94,15.95,123200.0,15.96,15.97,15.94,15.95,123200.0
2010-01-28 15:50:00,15.96,15.96,15.93,15.94,350600.0,15.96,15.96,15.93,15.94,350600.0
2010-01-28 15:55:00,15.94,15.94,15.88,15.91,779600.0,15.94,15.94,15.88,15.91,779600.0
2010-01-29 09:30:00,15.87,15.89,15.81,15.82,374200.0,15.87,15.89,15.81,15.82,374200.0
2010-01-29 09:35:00,15.82,15.82,15.77,15.79,551700.0,15.82,15.82,15.77,15.79,551700.0
2010-01-29 09:40:00,15.79,15.87,15.77,15.85,220500.0,15.79,15.87,15.77,15.85,220500.0
2010-01-29 09:45:00,15.86,15.89,15.83,15.86,157500.0,15.86,15.89,15.83,15.86,157500.0
2010-01-29 09:50:00,15.87,15.87,15.82,15.84,261600.0,15.87,15.87,15.82,15.84,261600.0
2010-01-29 09:55:00,15.83,15.85,15.79,15.82,293100.0,15.83,15.85,15.79,15.82,293100.0
2010-01-29 10:00:00,15.82,15.84,15.8,15.82,284100.0,15.82,15.84,15.8,15.82,284100.0
2010-01-29 10:05:00,15.82,15.83,15.75,15.76,314100.0,15.82,15.83,15.75,15.76,314100.0
2010-01-29 10:10:00,15.76,15.79,15.74,15.76,282500.0,15.76,15.79,15.74,15.76,282500.0
2010-01-29 10:15:00,15.77,15.81,15.75,15.81,113200.0,15.77,15.81,15.75,15.81,113200.0
2010-01-29 10:20:00,15.81,15.89,15.8,15.87,208700.0,15.81,15.89,15.8,15.87,208700.0
2010-01-29 10:25:00,15.87,15.94,15.87,15.93,939200.0,15.87,15.94,15.87,15.93,939200.0
2010-01-29 10:30:00,15.94,15.95,15.9,15.91,417100.0,15.94,15.95,15.9,15.91,417100.0
2010-01-29 10:35:00,15.92,15.92,15.86,15.88,196300.0,15.92,15.92,15.86,15.88,196300.0
2010-01-29 10:40:00,15.88,15.9,15.83,15.83,119300.0,15.88,15.9,15.83,15.83,119300.0
2010-01-29 10:45:00,15.83,15.85,15.81,15.85,134600.0,15.83,15.85,15.81,15.85,134600.0
2010-01-29 10:50:00,15.83,15.85,15.82,15.83,57500.0,15.83,15.85,15.82,15.83,57500.0
2010-01-29 10:55:00,15.83,15.85,15.77,15.79,178900.0,15.83,15.85,15.77,15.79,178900.0
2010-01-29 11:00:00,15.79,15.88,15.79,15.86,173900.0,15.79,15.88,15.79,15.86,173900.0
2010-01-29 11:05:00,15.86,15.87,15.82,15.84,157300.0,15.86,15.87,15.82,15.84,157300.0
2010-01-29 11:10:00,15.83,15.85,15.81,15.83,143400.0,15.83,15.85,15.81,15.83,143400.0
2010-01-29 11:15:00,15.83,15.84,15.78,15.82,233400.0,15.83,15.84,15.78,15.82,233400.0
2010-01-29 11:20:00,15.8,15.83,15.78,15.81,83100.0,15.8,15.83,15.78,15.81,83100.0
2010-01-29 11:25:00,15.81,15.82,15.76,15.77,154900.0,15.81,15.82,15.76,15.77,154900.0
2010-01-29 11:30:00,15.77,15.78,15.73,15.74,251000.0,15.77,15.78,15.73,15.74,251000.0
2010-01-29 11:35:00,15.74,15.78,15.72,15.76,103700.0,15.74,15.78,15.72,15.76,103700.0
2010-01-29 11:40:00,15.77,15.77,15.74,15.76,157500.0,15.77,15.77,15.74,15.76,157500.0
2010-01-29 11:45:00,15.76,15.78,15.75,15.76,105000.0,15.76,15.78,15.75,15.76,105000.0
2010-01-29 11:50:00,15.76,15.8,15.75,15.79,121800.0,15.76,15.8,15.75,15.79,121800.0
2010-01-29 11:55:00,15.79,15.84,15.79,15.79,198700.0,15.79,15.84,15.79,15.79,198700.0
2010-01-29 12:00:00,15.79,15.83,15.78,15.79,226600.0,15.79,15.83,15.78,15.79,226600.0
2010-01-29 12:05:00,15.8,15.8,15.76,15.78,130300.0,15.8,15.8,15.76,15.78,130300.0
2010-01-29 12:10:00,15.78,15.84,15.77,15.83,119300.0,15.78,15.84,15.77,15.83,119300.0
2010-01-29 12:15:00,15.84,15.85,15.81,15.85,108000.0,15.84,15.85,15.81,15.85,108000.0
2010-01-29 12:20:00,15.84,15.86,15.84,15.86,52600.0,15.84,15.86,15.84,15.86,52600.0
2010-01-29 12:25:00,15.85,15.88,15.84,15.85,108100.0,15.85,15.88,15.84,15.85,108100.0
2010-01-29 12:30:00,15.85,15.9,15.84,15.89,231700.0,15.85,15.9,15.84,15.89,231700.0
2010-01-29 12:35:00,15.88,15.91,15.86,15.87,188500.0,15.88,15.91,15.86,15.87,188500.0
2010-01-29 12:40:00,15.87,15.88,15.83,15.84,65800.0,15.87,15.88,15.83,15.84,65800.0
2010-01-29 12:45:00,15.85,15.86,15.81,15.84,104800.0,15.85,15.86,15.81,15.84,104800.0
2010-01-29 12:50:00,15.85,15.9,15.84,15.9,118200.0,15.85,15.9,15.84,15.9,118200.0
2010-01-29 12:55:00,15.89,15.9,15.85,15.89,90800.0,15.89,15.9,15.85,15.89,90800.0
2010-01-29 13:00:00,15.89,15.9,15.85,15.88,111200.0,15.89,15.9,15.85,15.88,111200.0
2010-01-29 13:05:00,15.88,15.91,15.87,15.89,48600.0,15.88,15.91,15.87,15.89,48600.0
2010-01-29 13:10:00,15.9,15.9,15.88,15.89,189800.0,15.9,15.9,15.88,15.89,189800.0
2010-01-29 13:15:00,15.88,15.9,15.86,15.89,170900.0,15.88,15.9,15.86,15.89,170900.0
2010-01-29 13:20:00,15.88,15.93,15.84,15.93,281100.0,15.88,15.93,15.84,15.93,281100.0
2010-01-29 13:25:00,15.93,15.96,15.93,15.94,132800.0,15.93,15.96,15.93,15.94,132800.0
2010-01-29 13:30:00,15.94,15.96,15.92,15.95,142400.0,15.94,15.96,15.92,15.95,142400.0
2010-01-29 13:35:00,15.95,15.98,15.95,15.97,22400.0,15.95,15.98,15.95,15.97,22400.0
2010-01-29 13:40:00,15.97,15.98,15.96,15.97,57100.0,15.97,15.98,15.96,15.97,57100.0
2010-01-29 13:45:00,15.97,15.98,15.95,15.96,37500.0,15.97,15.98,15.95,15.96,37500.0
2010-01-29 13:50:00,15.97,15.97,15.93,15.93,67300.0,15.97,15.97,15.93,15.93,67300.0
2010-01-29 13:55:00,15.93,15.97,15.93,15.96,93200.0,15.93,15.97,15.93,15.96,93200.0
2010-01-29 14:00:00,15.96,15.98,15.96,15.98,37300.0,15.96,15.98,15.96,15.98,37300.0
2010-01-29 14:05:00,15.98,15.98,15.94,15.95,81000.0,15.98,15.98,15.94,15.95,81000.0
2010-01-29 14:10:00,15.95,16.01,15.94,15.95,315800.0,15.95,16.01,15.94,15.95,315800.0
2010-01-29 14:15:00,15.96,15.97,15.92,15.92,54600.0,15.96,15.97,15.92,15.92,54600.0
2010-01-29 14:20:00,15.93,15.93,15.9,15.91,86200.0,15.93,15.93,15.9,15.91,86200.0
2010-01-29 14:25:00,15.91,15.92,15.9,15.92,68700.0,15.91,15.92,15.9,15.92,68700.0
2010-01-29 14:30:00,15.91,15.92,15.88,15.9,77000.0,15.91,15.92,15.88,15.9,77000.0
2010-01-29 14:35:00,15.89,15.9,15.87,15.88,86000.0,15.89,15.9,15.87,15.88,86000.0
2010-01-29 14:40:00,15.87,15.94,15.87,15.88,77300.0,15.87,15.94,15.87,15.88,77300.0
2010-01-29 14:45:00,15.88,15.89,15.87,15.87,22400.0,15.88,15.89,15.87,15.87,22400.0
2010-01-29 14:50:00,15.88,15.88,15.84,15.87,117100.0,15.88,15.88,15.84,15.87,117100.0
2010-01-29 14:55:00,15.86,15.87,15.85,15.87,58200.0,15.86,15.87,15.85,15.87,58200.0
2010-01-29 15:00:00,15.88,15.88,15.86,15.88,151300.0,15.88,15.88,15.86,15.88,151300.0
2010-01-29 15:05:00,15.88,15.89,15.87,15.88,71800.0,15.88,15.89,15.87,15.88,71800.0
2010-01-29 15:10:00,15.88,15.89,15.84,15.84,143500.0,15.88,15.89,15.84,15.84,143500.0
2010-01-29 15:15:00,15.85,15.88,15.84,15.87,164500.0,15.85,15.88,15.84,15.87,164500.0
2010-01-29 15:20:00,15.88,15.88,15.86,15.86,235700.0,15.88,15.88,15.86,15.86,235700.0
2010-01-29 15:25:00,15.86,15.88,15.85,15.86,143600.0,15.86,15.88,15.85,15.86,143600.0
2010-01-29 15:30:00,15.86,15.87,15.82,15.85,399500.0,15.86,15.87,15.82,15.85,399500.0
2010-01-29 15:35:00,15.86,15.87,15.85,15.87,109900.0,15.86,15.87,15.85,15.87,109900.0
2010-01-29 15:40:00,15.86,15.9,15.86,15.9,291700.0,15.86,15.9,15.86,15.9,291700.0
2010-01-29 15:45:00,15.9,15.9,15.86,15.87,269400.0,15.9,15.9,15.86,15.87,269400.0
2010-01-29 15:50:00,15.87,15.91,15.86,15.89,419800.0,15.87,15.91,15.86,15.89,419800.0
2010-01-29 15:55:00,15.88,15.92,15.86,15.89,992300.0,15.88,15.92,15.86,15.89,992300.0
2010-02-01 09:30:00,16.02,16.04,15.99,15.99,504200.0,16.02,16.04,15.99,15.99,504200.0
2010-02-01 09:35:00,16.0,16.01,15.94,15.95,271100.0,16.0,16.01,15.94,15.95,271100.0
2010-02-01 09:40:00,15.96,16.0,15.95,16.0,112500.0,15.96,16.0,15.95,16.0,112500.0
2010-02-01 09:45:00,16.0,16.03,15.98,16.02,119200.0,16.0,16.03,15.98,16.02,119200.0
2010-02-01 09:50:00,16.03,16.04,15.98,16.0,585500.0,16.03,16.04,15.98,16.0,585500.0
2010-02-01 09:55:00,16.0,16.02,15.99,16.0,109200.0,16.0,16.02,15.99,16.0,109200.0
2010-02-01 10:00:00,16.01,16.02,15.97,15.99,411200.0,16.01,16.02,15.97,15.99,411200.0
2010-02-01 10:05:00,16.0,16.07,15.99,16.06,177700.0,16.0,16.07,15.99,16.06,177700.0
2010-02-01 10:10:00,16.07,16.13,16.04,16.12,457400.0,16.07,16.13,16.04,16.12,457400.0
2010-02-01 10:15:00,16.11,16.2,16.11,16.2,391000.0,16.11,16.2,16.11,16.2,391000.0
2010-02-01 10:20:00,16.2,16.21,16.14,16.16,145600.0,16.2,16.21,16.14,16.16,145600.0
2010-02-01 10:25:00,16.16,16.19,16.15,16.16,240600.0,16.16,16.19,16.15,16.16,240600.0
2010-02-01 10:30:00,16.17,16.18,16.15,16.15,98200.0,16.17,16.18,16.15,16.15,98200.0
2010-02-01 10:35:00,16.15,16.16,16.12,16.14,121800.0,16.15,16.16,16.12,16.14,121800.0
2010-02-01 10:40:00,16.14,16.19,16.13,16.16,210000.0,16.14,16.19,16.13,16.16,210000.0
2010-02-01 10:45:00,16.17,16.2,16.14,16.2,147600.0,16.17,16.2,16.14,16.2,147600.0
2010-02-01 10:50:00,16.2,16.2,16.16,16.16,213700.0,16.2,16.2,16.16,16.16,213700.0
2010-02-01 10:55:00,16.16,16.17,16.12,16.14,72700.0,16.16,16.17,16.12,16.14,72700.0
2010-02-01 11:00:00,16.13,16.15,16.11,16.15,101600.0,16.13,16.15,16.11,16.15,101600.0
2010-02-01 11:05:00,16.15,16.18,16.14,16.17,126300.0,16.15,16.18,16.14,16.17,126300.0
2010-02-01 11:10:00,16.16,16.19,16.15,16.17,111600.0,16.16,16.19,16.15,16.17,111600.0
2010-02-01 11:15:00,16.18,16.22,16.17,16.2,253300.0,16.18,16.22,16.17,16.2,253300.0
2010-02-01 11:20:00,16.21,16.25,16.2,16.24,94500.0,16.21,16.25,16.2,16.24,94500.0
2010-02-01 11:25:00,16.24,16.27,16.23,16.24,173300.0,16.24,16.27,16.23,16.24,173300.0
2010-02-01 11:30:00,16.25,16.25,16.21,16.22,144600.0,16.25,16.25,16.21,16.22,144600.0
2010-02-01 11:35:00,16.21,16.22,16.16,16.17,94700.0,16.21,16.22,16.16,16.17,94700.0
2010-02-01 11:40:00,16.17,16.2,16.17,16.19,54700.0,16.17,16.2,16.17,16.19,54700.0
2010-02-01 11:45:00,16.2,16.2,16.18,16.18,80500.0,16.2,16.2,16.18,16.18,80500.0
2010-02-01 11:50:00,16.18,16.18,16.17,16.18,70100.0,16.18,16.18,16.17,16.18,70100.0
2010-02-01 11:55:00,16.18,16.2,16.17,16.2,255900.0,16.18,16.2,16.17,16.2,255900.0
2010-02-01 12:00:00,16.19,16.22,16.18,16.22,140300.0,16.19,16.22,16.18,16.22,140300.0
2010-02-01 12:05:00,16.22,16.23,16.2,16.21,68900.0,16.22,16.23,16.2,16.21,68900.0
2010-02-01 12:10:00,16.22,16.22,16.19,16.22,113700.0,16.22,16.22,16.19,16.22,113700.0
2010-02-01 12:15:00,16.22,16.22,16.21,16.22,36400.0,16.22,16.22,16.21,16.22,36400.0
2010-02-01 12:20:00,16.22,16.22,16.21,16.22,34700.0,16.22,16.22,16.21,16.22,34700.0
2010-02-01 12:25:00,16.22,16.22,16.2,16.22,62000.0,16.22,16.22,16.2,16.22,62000.0
2010-02-01 12:30:00,16.22,16.22,16.21,16.22,111200.0,16.22,16.22,16.21,16.22,111200.0
2010-02-01 12:35:00,16.21,16.23,16.21,16.22,76900.0,16.21,16.23,16.21,16.22,76900.0
2010-02-01 12:40:00,16.22,16.24,16.21,16.23,61000.0,16.22,16.24,16.21,16.23,61000.0
2010-02-01 12:45:00,16.23,16.25,16.22,16.25,43600.0,16.23,16.25,16.22,16.25,43600.0
2010-02-01 12:50:00,16.25,16.28,16.23,16.27,235900.0,16.25,16.28,16.23,16.27,235900.0
2010-02-01 12:55:00,16.28,16.28,16.25,16.26,86700.0,16.28,16.28,16.25,16.26,86700.0
2010-02-01 13:00:00,16.26,16.28,16.25,16.28,173400.0,16.26,16.28,16.25,16.28,173400.0
2010-02-01 13:05:00,16.27,16.33,16.27,16.31,219400.0,16.27,16.33,16.27,16.31,219400.0
2010-02-01 13:10:00,16.31,16.34,16.3,16.3,61700.0,16.31,16.34,16.3,16.3,61700.0
2010-02-01 13:15:00,16.31,16.34,16.29,16.32,126800.0,16.31,16.34,16.29,16.32,126800.0
2010-02-01 13:20:00,16.32,16.37,16.3,16.36,370500.0,16.32,16.37,16.3,16.36,370500.0
2010-02-01 13:25:00,16.36,16.36,16.34,16.34,81800.0,16.36,16.36,16.34,16.34,81800.0
2010-02-01 13:30:00,16.34,16.35,16.33,16.34,66200.0,16.34,16.35,16.33,16.34,66200.0
2010-02-01 13:35:00,16.34,16.34,16.32,16.33,77100.0,16.34,16.34,16.32,16.33,77100.0
2010-02-01 13:40:00,16.32,16.34,16.31,16.31,94600.0,16.32,16.34,16.31,16.31,94600.0
2010-02-01 13:45:00,16.32,16.33,16.3,16.33,66900.0,16.32,16.33,16.3,16.33,66900.0
2010-02-01 13:50:00,16.32,16.34,16.31,16.34,69100.0,16.32,16.34,16.31,16.34,69100.0
2010-02-01 13:55:00,16.34,16.35,16.32,16.34,64200.0,16.34,16.35,16.32,16.34,64200.0
2010-02-01 14:00:00,16.33,16.35,16.32,16.33,30800.0,16.33,16.35,16.32,16.33,30800.0
2010-02-01 14:05:00,16.32,16.33,16.31,16.32,66100.0,16.32,16.33,16.31,16.32,66100.0
2010-02-01 14:10:00,16.33,16.33,16.3,16.32,72200.0,16.33,16.33,16.3,16.32,72200.0
2010-02-01 14:15:00,16.32,16.33,16.3,16.33,36400.0,16.32,16.33,16.3,16.33,36400.0
2010-02-01 14:20:00,16.33,16.33,16.31,16.33,37000.0,16.33,16.33,16.31,16.33,37000.0
2010-02-01 14:25:00,16.33,16.34,16.32,16.33,41100.0,16.33,16.34,16.32,16.33,41100.0
2010-02-01 14:30:00,16.34,16.36,16.33,16.35,83400.0,16.34,16.36,16.33,16.35,83400.0
2010-02-01 14:35:00,16.35,16.36,16.34,16.36,96900.0,16.35,16.36,16.34,16.36,96900.0
2010-02-01 14:40:00,16.36,16.38,16.35,16.37,114200.0,16.36,16.38,16.35,16.37,114200.0
2010-02-01 14:45:00,16.38,16.38,16.36,16.37,36900.0,16.38,16.38,16.36,16.37,36900.0
2010-02-01 14:50:00,16.37,16.37,16.36,16.36,40100.0,16.37,16.37,16.36,16.36,40100.0
2010-02-01 14:55:00,16.37,16.37,16.35,16.36,45400.0,16.37,16.37,16.35,16.36,45400.0
2010-02-01 15:00:00,16.35,16.36,16.34,16.34,57000.0,16.35,16.36,16.34,16.34,57000.0
2010-02-01 15:05:00,16.34,16.34,16.33,16.34,35300.0,16.34,16.34,16.33,16.34,35300.0
2010-02-01 15:10:00,16.33,16.36,16.33,16.36,85800.0,16.33,16.36,16.33,16.36,85800.0
2010-02-01 15:15:00,16.35,16.36,16.34,16.35,69500.0,16.35,16.36,16.34,16.35,69500.0
2010-02-01 15:20:00,16.36,16.36,16.35,16.36,25200.0,16.36,16.36,16.35,16.36,25200.0
2010-02-01 15:25:00,16.35,16.37,16.35,16.37,60300.0,16.35,16.37,16.35,16.37,60300.0
2010-02-01 15:30:00,16.37,16.37,16.36,16.37,83600.0,16.37,16.37,16.36,16.37,83600.0
2010-02-01 15:35:00,16.36,16.37,16.34,16.35,148800.0,16.36,16.37,16.34,16.35,148800.0
2010-02-01 15:40:00,16.35,16.37,16.34,16.37,137000.0,16.35,16.37,16.34,16.37,137000.0
2010-02-01 15:45:00,16.36,16.37,16.35,16.36,132400.0,16.36,16.37,16.35,16.36,132400.0
2010-02-01 15:50:00,16.36,16.38,16.35,16.38,202900.0,16.36,16.38,16.35,16.38,202900.0
2010-02-01 15:55:00,16.37,16.39,16.37,16.38,500000.0,16.37,16.39,16.37,16.38,500000.0
2010-02-02 09:30:00,16.47,16.47,16.4,16.41,483200.0,16.47,16.47,16.4,16.41,483200.0
2010-02-02 09:35:00,16.41,16.44,16.4,16.41,160000.0,16.41,16.44,16.4,16.41,160000.0
2010-02-02 09:40:00,16.41,16.42,16.35,16.37,310200.0,16.41,16.42,16.35,16.37,310200.0
2010-02-02 09:45:00,16.38,16.42,16.37,16.4,133000.0,16.38,16.42,16.37,16.4,133000.0
2010-02-02 09:50:00,16.39,16.4,16.37,16.37,125000.0,16.39,16.4,16.37,16.37,125000.0
2010-02-02 09:55:00,16.37,16.4,16.37,16.37,102100.0,16.37,16.4,16.37,16.37,102100.0
2010-02-02 10:00:00,16.38,16.39,16.35,16.36,170200.0,16.38,16.39,16.35,16.36,170200.0
2010-02-02 10:05:00,16.36,16.37,16.31,16.31,201400.0,16.36,16.37,16.31,16.31,201400.0
2010-02-02 10:10:00,16.31,16.33,16.28,16.33,357500.0,16.31,16.33,16.28,16.33,357500.0
2010-02-02 10:15:00,16.33,16.38,16.32,16.37,211200.0,16.33,16.38,16.32,16.37,211200.0
2010-02-02 10:20:00,16.37,16.39,16.35,16.36,107600.0,16.37,16.39,16.35,16.36,107600.0
2010-02-02 10:25:00,16.36,16.43,16.36,16.42,150600.0,16.36,16.43,16.36,16.42,150600.0
2010-02-02 10:30:00,16.42,16.44,16.41,16.43,151000.0,16.42,16.44,16.41,16.43,151000.0
2010-02-02 10:35:00,16.43,16.43,16.4,16.41,81600.0,16.43,16.43,16.4,16.41,81600.0
2010-02-02 10:40:00,16.42,16.42,16.38,16.39,139500.0,16.42,16.42,16.38,16.39,139500.0
2010-02-02 10:45:00,16.39,16.4,16.37,16.39,106300.0,16.39,16.4,16.37,16.39,106300.0
2010-02-02 10:50:00,16.38,16.39,16.37,16.38,162400.0,16.38,16.39,16.37,16.38,162400.0
2010-02-02 10:55:00,16.38,16.38,16.36,16.37,109800.0,16.38,16.38,16.36,16.37,109800.0
2010-02-02 11:00:00,16.36,16.38,16.35,16.35,138500.0,16.36,16.38,16.35,16.35,138500.0
2010-02-02 11:05:00,16.35,16.35,16.31,16.31,336800.0,16.35,16.35,16.31,16.31,336800.0
2010-02-02 11:10:00,16.31,16.33,16.31,16.33,95900.0,16.31,16.33,16.31,16.33,95900.0
2010-02-02 11:15:00,16.32,16.36,16.32,16.34,78800.0,16.32,16.36,16.32,16.34,78800.0
2010-02-02 11:20:00,16.35,16.37,16.33,16.37,62400.0,16.35,16.37,16.33,16.37,62400.0
2010-02-02 11:25:00,16.37,16.4,16.36,16.4,192200.0,16.37,16.4,16.36,16.4,192200.0
2010-02-02 11:30:00,16.4,16.47,16.4,16.42,222000.0,16.4,16.47,16.4,16.42,222000.0
2010-02-02 11:35:00,16.42,16.45,16.42,16.43,126000.0,16.42,16.45,16.42,16.43,126000.0
2010-02-02 11:40:00,16.42,16.45,16.4,16.41,90400.0,16.42,16.45,16.4,16.41,90400.0
2010-02-02 11:45:00,16.4,16.41,16.38,16.4,93100.0,16.4,16.41,16.38,16.4,93100.0
2010-02-02 11:50:00,16.4,16.4,16.37,16.39,64900.0,16.4,16.4,16.37,16.39,64900.0
2010-02-02 11:55:00,16.38,16.39,16.36,16.37,46700.0,16.38,16.39,16.36,16.37,46700.0
2010-02-02 12:00:00,16.36,16.39,16.36,16.39,67400.0,16.36,16.39,16.36,16.39,67400.0
2010-02-02 12:05:00,16.38,16.39,16.36,16.36,55700.0,16.38,16.39,16.36,16.36,55700.0
2010-02-02 12:10:00,16.36,16.38,16.35,16.35,71600.0,16.36,16.38,16.35,16.35,71600.0
2010-02-02 12:15:00,16.35,16.4,16.34,16.39,134300.0,16.35,16.4,16.34,16.39,134300.0
2010-02-02 12:20:00,16.4,16.41,16.39,16.39,114000.0,16.4,16.41,16.39,16.39,114000.0
2010-02-02 12:25:00,16.4,16.41,16.39,16.41,117300.0,16.4,16.41,16.39,16.41,117300.0
2010-02-02 12:30:00,16.41,16.42,16.39,16.41,164500.0,16.41,16.42,16.39,16.41,164500.0
2010-02-02 12:35:00,16.41,16.42,16.39,16.39,67400.0,16.41,16.42,16.39,16.39,67400.0
2010-02-02 12:40:00,16.39,16.41,16.39,16.41,26000.0,16.39,16.41,16.39,16.41,26000.0
2010-02-02 12:45:00,16.4,16.4,16.38,16.39,130100.0,16.4,16.4,16.38,16.39,130100.0
2010-02-02 12:50:00,16.39,16.4,16.38,16.4,64200.0,16.39,16.4,16.38,16.4,64200.0
2010-02-02 12:55:00,16.39,16.4,16.38,16.39,52500.0,16.39,16.4,16.38,16.39,52500.0
2010-02-02 13:00:00,16.39,16.41,16.38,16.38,85100.0,16.39,16.41,16.38,16.38,85100.0
2010-02-02 13:05:00,16.37,16.37,16.31,16.31,162600.0,16.37,16.37,16.31,16.31,162600.0
2010-02-02 13:10:00,16.31,16.32,16.29,16.32,158500.0,16.31,16.32,16.29,16.32,158500.0
2010-02-02 13:15:00,16.32,16.35,16.32,16.34,174500.0,16.32,16.35,16.32,16.34,174500.0
2010-02-02 13:20:00,16.33,16.45,16.32,16.44,708800.0,16.33,16.45,16.32,16.44,708800.0
2010-02-02 13:25:00,16.44,16.44,16.41,16.42,137200.0,16.44,16.44,16.41,16.42,137200.0
2010-02-02 13:30:00,16.43,16.43,16.41,16.43,55400.0,16.43,16.43,16.41,16.43,55400.0
2010-02-02 13:35:00,16.43,16.44,16.42,16.44,58000.0,16.43,16.44,16.42,16.44,58000.0
2010-02-02 13:40:00,16.44,16.45,16.42,16.43,41600.0,16.44,16.45,16.42,16.43,41600.0
2010-02-02 13:45:00,16.43,16.43,16.41,16.42,58400.0,16.43,16.43,16.41,16.42,58400.0
2010-02-02 13:50:00,16.41,16.42,16.4,16.4,119600.0,16.41,16.42,16.4,16.4,119600.0
2010-02-02 13:55:00,16.4,16.43,16.4,16.41,132700.0,16.4,16.43,16.4,16.41,132700.0
2010-02-02 14:00:00,16.41,16.43,16.4,16.4,44800.0,16.41,16.43,16.4,16.4,44800.0
2010-02-02 14:05:00,16.4,16.41,16.37,16.38,169600.0,16.4,16.41,16.37,16.38,169600.0
2010-02-02 14:10:00,16.37,16.46,16.37,16.45,600500.0,16.37,16.46,16.37,16.45,600500.0
2010-02-02 14:15:00,16.46,16.47,16.39,16.42,384800.0,16.46,16.47,16.39,16.42,384800.0
2010-02-02 14:20:00,16.43,16.43,16.41,16.43,49400.0,16.43,16.43,16.41,16.43,49400.0
2010-02-02 14:25:00,16.43,16.44,16.42,16.43,51900.0,16.43,16.44,16.42,16.43,51900.0
2010-02-02 14:30:00,16.43,16.43,16.41,16.42,41900.0,16.43,16.43,16.41,16.42,41900.0
2010-02-02 14:35:00,16.42,16.43,16.41,16.43,42900.0,16.42,16.43,16.41,16.43,42900.0
2010-02-02 14:40:00,16.43,16.43,16.41,16.41,27500.0,16.43,16.43,16.41,16.41,27500.0
2010-02-02 14:45:00,16.42,16.42,16.39,16.4,226500.0,16.42,16.42,16.39,16.4,226500.0
2010-02-02 14:50:00,16.4,16.4,16.38,16.4,74000.0,16.4,16.4,16.38,16.4,74000.0
2010-02-02 14:55:00,16.4,16.4,16.38,16.39,34700.0,16.4,16.4,16.38,16.39,34700.0
2010-02-02 15:00:00,16.39,16.39,16.36,16.37,104300.0,16.39,16.39,16.36,16.37,104300.0
2010-02-02 15:05:00,16.38,16.38,16.36,16.37,52700.0,16.38,16.38,16.36,16.37,52700.0
2010-02-02 15:10:00,16.37,16.39,16.36,16.38,54300.0,16.37,16.39,16.36,16.38,54300.0
2010-02-02 15:15:00,16.39,16.39,16.38,16.38,44600.0,16.39,16.39,16.38,16.38,44600.0
2010-02-02 15:20:00,16.39,16.39,16.37,16.38,34400.0,16.39,16.39,16.37,16.38,34400.0
2010-02-02 15:25:00,16.38,16.38,16.36,16.37,61500.0,16.38,16.38,16.36,16.37,61500.0
2010-02-02 15:30:00,16.36,16.37,16.36,16.36,48200.0,16.36,16.37,16.36,16.36,48200.0
2010-02-02 15:35:00,16.36,16.37,16.35,16.36,73300.0,16.36,16.37,16.35,16.36,73300.0
2010-02-02 15:40:00,16.35,16.37,16.35,16.36,104800.0,16.35,16.37,16.35,16.36,104800.0
2010-02-02 15:45:00,16.36,16.36,16.35,16.36,60000.0,16.36,16.36,16.35,16.36,60000.0
2010-02-02 15:50:00,16.36,16.38,16.35,16.37,110300.0,16.36,16.38,16.35,16.37,110300.0
2010-02-02 15:55:00,16.37,16.38,16.35,16.35,152100.0,16.37,16.38,16.35,16.35,152100.0
2010-02-03 09:30:00,16.23,16.24,16.21,16.22,811500.0,16.23,16.24,16.21,16.22,811500.0
2010-02-03 09:35:00,16.23,16.27,16.22,16.23,607000.0,16.23,16.27,16.22,16.23,607000.0
2010-02-03 09:40:00,16.24,16.27,16.24,16.27,189400.0,16.24,16.27,16.24,16.27,189400.0
2010-02-03 09:45:00,16.27,16.28,16.25,16.26,143400.0,16.27,16.28,16.25,16.26,143400.0
2010-02-03 09:50:00,16.25,16.28,16.25,16.27,86100.0,16.25,16.28,16.25,16.27,86100.0
2010-02-03 09:55:00,16.27,16.32,16.27,16.29,325400.0,16.27,16.32,16.27,16.29,325400.0
2010-02-03 10:00:00,16.29,16.29,16.26,16.29,128200.0,16.29,16.29,16.26,16.29,128200.0
2010-02-03 10:05:00,16.29,16.29,16.27,16.29,108200.0,16.29,16.29,16.27,16.29,108200.0
2010-02-03 10:10:00,16.29,16.29,16.25,16.28,152700.0,16.29,16.29,16.25,16.28,152700.0
2010-02-03 10:15:00,16.28,16.28,16.21,16.23,211100.0,16.28,16.28,16.21,16.23,211100.0
2010-02-03 10:20:00,16.22,16.23,16.18,16.18,135300.0,16.22,16.23,16.18,16.18,135300.0
2010-02-03 10:25:00,16.19,16.25,16.12,16.15,207800.0,16.19,16.25,16.12,16.15,207800.0
2010-02-03 10:30:00,16.15,16.2,16.14,16.16,233800.0,16.15,16.2,16.14,16.16,233800.0
2010-02-03 10:35:00,16.16,16.16,16.09,16.12,155600.0,16.16,16.16,16.09,16.12,155600.0
2010-02-03 10:40:00,16.13,16.16,16.12,16.15,117100.0,16.13,16.16,16.12,16.15,117100.0
2010-02-03 10:45:00,16.14,16.17,16.11,16.16,158800.0,16.14,16.17,16.11,16.16,158800.0
2010-02-03 10:50:00,16.16,16.21,16.16,16.19,92400.0,16.16,16.21,16.16,16.19,92400.0
2010-02-03 10:55:00,16.2,16.2,16.15,16.16,245000.0,16.2,16.2,16.15,16.16,245000.0
2010-02-03 11:00:00,16.16,16.17,16.13,16.15,508400.0,16.16,16.17,16.13,16.15,508400.0
2010-02-03 11:05:00,16.14,16.16,16.12,16.14,288900.0,16.14,16.16,16.12,16.14,288900.0
2010-02-03 11:10:00,16.14,16.16,16.13,16.15,61900.0,16.14,16.16,16.13,16.15,61900.0
2010-02-03 11:15:00,16.16,16.2,16.15,16.18,159200.0,16.16,16.2,16.15,16.18,159200.0
2010-02-03 11:20:00,16.18,16.18,16.16,16.16,47100.0,16.18,16.18,16.16,16.16,47100.0
2010-02-03 11:25:00,16.16,16.16,16.12,16.13,115700.0,16.16,16.16,16.12,16.13,115700.0
2010-02-03 11:30:00,16.13,16.13,16.12,16.12,57300.0,16.13,16.13,16.12,16.12,57300.0
2010-02-03 11:35:00,16.13,16.13,16.08,16.08,207300.0,16.13,16.13,16.08,16.08,207300.0
2010-02-03 11:40:00,16.08,16.12,16.06,16.12,173500.0,16.08,16.12,16.06,16.12,173500.0
2010-02-03 11:45:00,16.11,16.14,16.06,16.06,143200.0,16.11,16.14,16.06,16.06,143200.0
2010-02-03 11:50:00,16.07,16.11,16.05,16.08,156800.0,16.07,16.11,16.05,16.08,156800.0
2010-02-03 11:55:00,16.08,16.1,16.05,16.05,80800.0,16.08,16.1,16.05,16.05,80800.0
2010-02-03 12:00:00,16.05,16.08,16.04,16.07,54800.0,16.05,16.08,16.04,16.07,54800.0
2010-02-03 12:05:00,16.08,16.09,16.06,16.08,46400.0,16.08,16.09,16.06,16.08,46400.0
2010-02-03 12:10:00,16.08,16.1,16.06,16.07,254500.0,16.08,16.1,16.06,16.07,254500.0
2010-02-03 12:15:00,16.08,16.09,16.05,16.06,66900.0,16.08,16.09,16.05,16.06,66900.0
2010-02-03 12:20:00,16.06,16.07,16.06,16.07,18400.0,16.06,16.07,16.06,16.07,18400.0
2010-02-03 12:25:00,16.06,16.07,16.03,16.05,183400.0,16.06,16.07,16.03,16.05,183400.0
2010-02-03 12:30:00,16.06,16.06,16.01,16.03,98200.0,16.06,16.06,16.01,16.03,98200.0
2010-02-03 12:35:00,16.03,16.07,16.02,16.06,125900.0,16.03,16.07,16.02,16.06,125900.0
2010-02-03 12:40:00,16.05,16.05,16.01,16.02,98700.0,16.05,16.05,16.01,16.02,98700.0
2010-02-03 12:45:00,16.03,16.03,15.97,15.98,331800.0,16.03,16.03,15.97,15.98,331800.0
2010-02-03 12:50:00,15.98,16.0,15.97,15.99,132900.0,15.98,16.0,15.97,15.99,132900.0
2010-02-03 12:55:00,16.0,16.01,15.98,15.99,253300.0,16.0,16.01,15.98,15.99,253300.0
2010-02-03 13:00:00,15.99,16.01,15.98,16.01,44000.0,15.99,16.01,15.98,16.01,44000.0
2010-02-03 13:05:00,16.01,16.06,16.01,16.06,111800.0,16.01,16.06,16.01,16.06,111800.0
2010-02-03 13:10:00,16.05,16.06,16.02,16.02,68500.0,16.05,16.06,16.02,16.02,68500.0
2010-02-03 13:15:00,16.02,16.04,16.0,16.04,85700.0,16.02,16.04,16.0,16.04,85700.0
2010-02-03 13:20:00,16.04,16.04,15.99,16.01,110700.0,16.04,16.04,15.99,16.01,110700.0
2010-02-03 13:25:00,16.01,16.05,16.0,16.04,103200.0,16.01,16.05,16.0,16.04,103200.0
2010-02-03 13:30:00,16.04,16.06,16.04,16.06,14600.0,16.04,16.06,16.04,16.06,14600.0
2010-02-03 13:35:00,16.06,16.08,16.03,16.03,96000.0,16.06,16.08,16.03,16.03,96000.0
2010-02-03 13:40:00,16.04,16.07,16.04,16.05,40800.0,16.04,16.07,16.04,16.05,40800.0
2010-02-03 13:45:00,16.06,16.09,16.05,16.08,147800.0,16.06,16.09,16.05,16.08,147800.0
2010-02-03 13:50:00,16.09,16.09,16.04,16.04,62900.0,16.09,16.09,16.04,16.04,62900.0
2010-02-03 13:55:00,16.04,16.07,16.03,16.07,101300.0,16.04,16.07,16.03,16.07,101300.0
2010-02-03 14:00:00,16.08,16.09,16.05,16.05,49200.0,16.08,16.09,16.05,16.05,49200.0
2010-02-03 14:05:00,16.06,16.07,16.04,16.04,80500.0,16.06,16.07,16.04,16.04,80500.0
2010-02-03 14:10:00,16.05,16.07,16.04,16.06,30100.0,16.05,16.07,16.04,16.06,30100.0
2010-02-03 14:15:00,16.06,16.07,16.06,16.06,23400.0,16.06,16.07,16.06,16.06,23400.0
2010-02-03 14:20:00,16.06,16.06,16.03,16.03,82300.0,16.06,16.06,16.03,16.03,82300.0
2010-02-03 14:25:00,16.02,16.03,16.01,16.02,58100.0,16.02,16.03,16.01,16.02,58100.0
2010-02-03 14:30:00,16.02,16.05,16.01,16.04,43200.0,16.02,16.05,16.01,16.04,43200.0
2010-02-03 14:35:00,16.04,16.04,16.01,16.02,56800.0,16.04,16.04,16.01,16.02,56800.0
2010-02-03 14:40:00,16.02,16.02,16.01,16.01,15600.0,16.02,16.02,16.01,16.01,15600.0
2010-02-03 14:45:00,16.02,16.02,16.01,16.01,25300.0,16.02,16.02,16.01,16.01,25300.0
2010-02-03 14:50:00,16.02,16.04,16.01,16.03,67700.0,16.02,16.04,16.01,16.03,67700.0
2010-02-03 14:55:00,16.03,16.03,16.01,16.01,29200.0,16.03,16.03,16.01,16.01,29200.0
2010-02-03 15:00:00,16.02,16.07,16.01,16.07,142300.0,16.02,16.07,16.01,16.07,142300.0
2010-02-03 15:05:00,16.06,16.07,16.06,16.06,41600.0,16.06,16.07,16.06,16.06,41600.0
2010-02-03 15:10:00,16.07,16.07,16.06,16.06,25000.0,16.07,16.07,16.06,16.06,25000.0
2010-02-03 15:15:00,16.07,16.07,16.05,16.05,43200.0,16.07,16.07,16.05,16.05,43200.0
2010-02-03 15:20:00,16.06,16.06,16.05,16.05,27300.0,16.06,16.06,16.05,16.05,27300.0
2010-02-03 15:25:00,16.05,16.07,16.05,16.07,57000.0,16.05,16.07,16.05,16.07,57000.0
2010-02-03 15:30:00,16.07,16.07,16.06,16.06,18900.0,16.07,16.07,16.06,16.06,18900.0
2010-02-03 15:35:00,16.07,16.07,16.06,16.07,46400.0,16.07,16.07,16.06,16.07,46400.0
2010-02-03 15:40:00,16.07,16.07,16.06,16.06,51900.0,16.07,16.07,16.06,16.06,51900.0
2010-02-03 15:45:00,16.07,16.07,16.06,16.07,54500.0,16.07,16.07,16.06,16.07,54500.0
2010-02-03 15:50:00,16.06,16.07,16.06,16.07,71400.0,16.06,16.07,16.06,16.07,71400.0
2010-02-03 15:55:00,16.07,16.07,16.05,16.06,246100.0,16.07,16.07,16.05,16.06,246100.0
2010-02-04 09:30:00,15.77,15.77,15.7,15.74,665700.0,15.77,15.77,15.7,15.74,665700.0
2010-02-04 09:35:00,15.74,15.75,15.61,15.66,1122000.0,15.74,15.75,15.61,15.66,1122000.0
2010-02-04 09:40:00,15.66,15.66,15.58,15.59,415100.0,15.66,15.66,15.58,15.59,415100.0
2010-02-04 09:45:00,15.59,15.61,15.53,15.57,552800.0,15.59,15.61,15.53,15.57,552800.0
2010-02-04 09:50:00,15.56,15.58,15.55,15.56,322300.0,15.56,15.58,15.55,15.56,322300.0
2010-02-04 09:55:00,15.55,15.56,15.44,15.46,1351000.0,15.55,15.56,15.44,15.46,1351000.0
2010-02-04 10:00:00,15.47,15.54,15.47,15.48,441900.0,15.47,15.54,15.47,15.48,441900.0
2010-02-04 10:05:00,15.48,15.52,15.46,15.5,496600.0,15.48,15.52,15.46,15.5,496600.0
2010-02-04 10:10:00,15.5,15.51,15.29,15.29,766000.0,15.5,15.51,15.29,15.29,766000.0
2010-02-04 10:15:00,15.29,15.34,15.2,15.28,1972000.0,15.29,15.34,15.2,15.28,1972000.0
2010-02-04 10:20:00,15.27,15.33,15.24,15.3,881600.0,15.27,15.33,15.24,15.3,881600.0
2010-02-04 10:25:00,15.3,15.32,15.26,15.28,495000.0,15.3,15.32,15.26,15.28,495000.0
2010-02-04 10:30:00,15.27,15.36,15.26,15.34,470400.0,15.27,15.36,15.26,15.34,470400.0
2010-02-04 10:35:00,15.35,15.35,15.31,15.34,216800.0,15.35,15.35,15.31,15.34,216800.0
2010-02-04 10:40:00,15.34,15.41,15.33,15.38,306900.0,15.34,15.41,15.33,15.38,306900.0
2010-02-04 10:45:00,15.38,15.41,15.36,15.4,188000.0,15.38,15.41,15.36,15.4,188000.0
2010-02-04 10:50:00,15.39,15.41,15.38,15.38,263000.0,15.39,15.41,15.38,15.38,263000.0
2010-02-04 10:55:00,15.38,15.38,15.32,15.33,214900.0,15.38,15.38,15.32,15.33,214900.0
2010-02-04 11:00:00,15.32,15.34,15.27,15.3,389300.0,15.32,15.34,15.27,15.3,389300.0
2010-02-04 11:05:00,15.31,15.34,15.29,15.29,165400.0,15.31,15.34,15.29,15.29,165400.0
2010-02-04 11:10:00,15.29,15.3,15.26,15.27,261600.0,15.29,15.3,15.26,15.27,261600.0
2010-02-04 11:15:00,15.28,15.28,15.17,15.22,765800.0,15.28,15.28,15.17,15.22,765800.0
2010-02-04 11:20:00,15.22,15.26,15.13,15.19,470200.0,15.22,15.26,15.13,15.19,470200.0
2010-02-04 11:25:00,15.19,15.28,15.18,15.28,370300.0,15.19,15.28,15.18,15.28,370300.0
2010-02-04 11:30:00,15.28,15.29,15.15,15.2,347500.0,15.28,15.29,15.15,15.2,347500.0
2010-02-04 11:35:00,15.2,15.23,15.17,15.2,231100.0,15.2,15.23,15.17,15.2,231100.0
2010-02-04 11:40:00,15.21,15.21,15.06,15.11,907800.0,15.21,15.21,15.06,15.11,907800.0
2010-02-04 11:45:00,15.12,15.17,15.12,15.16,181900.0,15.12,15.17,15.12,15.16,181900.0
2010-02-04 11:50:00,15.16,15.24,15.15,15.22,162800.0,15.16,15.24,15.15,15.22,162800.0
2010-02-04 11:55:00,15.22,15.23,15.15,15.17,141600.0,15.22,15.23,15.15,15.17,141600.0
2010-02-04 12:00:00,15.17,15.2,15.16,15.2,265700.0,15.17,15.2,15.16,15.2,265700.0
2010-02-04 12:05:00,15.19,15.2,15.14,15.16,243200.0,15.19,15.2,15.14,15.16,243200.0
2010-02-04 12:10:00,15.15,15.2,15.14,15.17,247900.0,15.15,15.2,15.14,15.17,247900.0
2010-02-04 12:15:00,15.17,15.21,15.16,15.19,156500.0,15.17,15.21,15.16,15.19,156500.0
2010-02-04 12:20:00,15.19,15.2,15.13,15.17,682000.0,15.19,15.2,15.13,15.17,682000.0
2010-02-04 12:25:00,15.16,15.18,15.15,15.16,114600.0,15.16,15.18,15.15,15.16,114600.0
2010-02-04 12:30:00,15.15,15.17,15.13,15.17,166200.0,15.15,15.17,15.13,15.17,166200.0
2010-02-04 12:35:00,15.16,15.17,15.1,15.1,277400.0,15.16,15.17,15.1,15.1,277400.0
2010-02-04 12:40:00,15.1,15.16,15.09,15.12,213300.0,15.1,15.16,15.09,15.12,213300.0
2010-02-04 12:45:00,15.12,15.15,15.1,15.1,207900.0,15.12,15.15,15.1,15.1,207900.0
2010-02-04 12:50:00,15.1,15.15,15.1,15.13,242900.0,15.1,15.15,15.1,15.13,242900.0
2010-02-04 12:55:00,15.14,15.16,15.12,15.16,123400.0,15.14,15.16,15.12,15.16,123400.0
2010-02-04 13:00:00,15.15,15.18,15.15,15.17,132900.0,15.15,15.18,15.15,15.17,132900.0
2010-02-04 13:05:00,15.17,15.18,15.15,15.18,230300.0,15.17,15.18,15.15,15.18,230300.0
2010-02-04 13:10:00,15.18,15.18,15.16,15.16,138800.0,15.18,15.18,15.16,15.16,138800.0
2010-02-04 13:15:00,15.16,15.16,15.13,15.14,103300.0,15.16,15.16,15.13,15.14,103300.0
2010-02-04 13:20:00,15.14,15.14,15.04,15.05,398300.0,15.14,15.14,15.04,15.05,398300.0
2010-02-04 13:25:00,15.04,15.14,15.03,15.14,434400.0,15.04,15.14,15.03,15.14,434400.0
2010-02-04 13:30:00,15.15,15.15,15.11,15.12,139800.0,15.15,15.15,15.11,15.12,139800.0
2010-02-04 13:35:00,15.12,15.12,15.1,15.12,120200.0,15.12,15.12,15.1,15.12,120200.0
2010-02-04 13:40:00,15.12,15.12,15.05,15.06,297700.0,15.12,15.12,15.05,15.06,297700.0
2010-02-04 13:45:00,15.06,15.08,15.02,15.06,268100.0,15.06,15.08,15.02,15.06,268100.0
2010-02-04 13:50:00,15.07,15.08,15.02,15.08,607600.0,15.07,15.08,15.02,15.08,607600.0
2010-02-04 13:55:00,15.08,15.1,15.07,15.09,172000.0,15.08,15.1,15.07,15.09,172000.0
2010-02-04 14:00:00,15.09,15.12,15.08,15.12,86800.0,15.09,15.12,15.08,15.12,86800.0
2010-02-04 14:05:00,15.11,15.12,15.09,15.09,118500.0,15.11,15.12,15.09,15.09,118500.0
2010-02-04 14:10:00,15.09,15.11,15.09,15.1,90300.0,15.09,15.11,15.09,15.1,90300.0
2010-02-04 14:15:00,15.09,15.1,15.03,15.06,383200.0,15.09,15.1,15.03,15.06,383200.0
2010-02-04 14:20:00,15.07,15.11,15.07,15.11,217200.0,15.07,15.11,15.07,15.11,217200.0
2010-02-04 14:25:00,15.11,15.11,15.09,15.09,157200.0,15.11,15.11,15.09,15.09,157200.0
2010-02-04 14:30:00,15.09,15.12,15.09,15.12,162700.0,15.09,15.12,15.09,15.12,162700.0
2010-02-04 14:35:00,15.12,15.13,15.08,15.1,319900.0,15.12,15.13,15.08,15.1,319900.0
2010-02-04 14:40:00,15.1,15.11,15.07,15.09,94800.0,15.1,15.11,15.07,15.09,94800.0
2010-02-04 14:45:00,15.08,15.1,15.08,15.1,162300.0,15.08,15.1,15.08,15.1,162300.0
2010-02-04 14:50:00,15.1,15.13,15.09,15.12,219900.0,15.1,15.13,15.09,15.12,219900.0
2010-02-04 14:55:00,15.12,15.12,15.1,15.1,122500.0,15.12,15.12,15.1,15.1,122500.0
2010-02-04 15:00:00,15.1,15.11,15.06,15.07,224500.0,15.1,15.11,15.06,15.07,224500.0
2010-02-04 15:05:00,15.06,15.07,15.02,15.03,338800.0,15.06,15.07,15.02,15.03,338800.0
2010-02-04 15:10:00,15.02,15.04,15.01,15.04,268200.0,15.02,15.04,15.01,15.04,268200.0
2010-02-04 15:15:00,15.04,15.1,15.02,15.03,384900.0,15.04,15.1,15.02,15.03,384900.0
2010-02-04 15:20:00,15.02,15.07,15.02,15.04,164600.0,15.02,15.07,15.02,15.04,164600.0
2010-02-04 15:25:00,15.05,15.07,15.04,15.07,474800.0,15.05,15.07,15.04,15.07,474800.0
2010-02-04 15:30:00,15.07,15.08,15.05,15.06,377500.0,15.07,15.08,15.05,15.06,377500.0
2010-02-04 15:35:00,15.07,15.07,15.03,15.03,500400.0,15.07,15.07,15.03,15.03,500400.0
2010-02-04 15:40:00,15.04,15.07,15.03,15.04,188600.0,15.04,15.07,15.03,15.04,188600.0
2010-02-04 15:45:00,15.05,15.06,15.03,15.04,248200.0,15.05,15.06,15.03,15.04,248200.0
2010-02-04 15:50:00,15.04,15.06,15.02,15.06,449900.0,15.04,15.06,15.02,15.06,449900.0
2010-02-04 15:55:00,15.06,15.07,15.02,15.04,841700.0,15.06,15.07,15.02,15.04,841700.0
2010-02-05 09:30:00,14.87,14.94,14.84,14.84,1444400.0,14.87,14.94,14.84,14.84,1444400.0
2010-02-05 09:35:00,14.84,14.86,14.79,14.85,769200.0,14.84,14.86,14.79,14.85,769200.0
2010-02-05 09:40:00,14.85,14.87,14.79,14.83,464900.0,14.85,14.87,14.79,14.83,464900.0
2010-02-05 09:45:00,14.82,14.87,14.81,14.82,359400.0,14.82,14.87,14.81,14.82,359400.0
2010-02-05 09:50:00,14.83,14.85,14.78,14.78,390900.0,14.83,14.85,14.78,14.78,390900.0
2010-02-05 09:55:00,14.79,14.82,14.78,14.8,460200.0,14.79,14.82,14.78,14.8,460200.0
2010-02-05 10:00:00,14.79,14.82,14.75,14.75,363400.0,14.79,14.82,14.75,14.75,363400.0
2010-02-05 10:05:00,14.75,14.77,14.59,14.69,1296200.0,14.75,14.77,14.59,14.69,1296200.0
2010-02-05 10:10:00,14.7,14.75,14.66,14.71,395700.0,14.7,14.75,14.66,14.71,395700.0
2010-02-05 10:15:00,14.7,14.75,14.69,14.7,340700.0,14.7,14.75,14.69,14.7,340700.0
2010-02-05 10:20:00,14.71,14.77,14.71,14.75,535100.0,14.71,14.77,14.71,14.75,535100.0
2010-02-05 10:25:00,14.76,14.84,14.75,14.8,392300.0,14.76,14.84,14.75,14.8,392300.0
2010-02-05 10:30:00,14.8,14.84,14.79,14.8,635500.0,14.8,14.84,14.79,14.8,635500.0
2010-02-05 10:35:00,14.8,14.8,14.75,14.76,394600.0,14.8,14.8,14.75,14.76,394600.0
2010-02-05 10:40:00,14.77,14.85,14.76,14.8,270800.0,14.77,14.85,14.76,14.8,270800.0
2010-02-05 10:45:00,14.8,14.8,14.76,14.77,172400.0,14.8,14.8,14.76,14.77,172400.0
2010-02-05 10:50:00,14.78,14.82,14.77,14.79,278300.0,14.78,14.82,14.77,14.79,278300.0
2010-02-05 10:55:00,14.8,14.8,14.76,14.77,162900.0,14.8,14.8,14.76,14.77,162900.0
2010-02-05 11:00:00,14.77,14.79,14.72,14.73,283100.0,14.77,14.79,14.72,14.73,283100.0
2010-02-05 11:05:00,14.72,14.77,14.71,14.76,283000.0,14.72,14.77,14.71,14.76,283000.0
2010-02-05 11:10:00,14.77,14.77,14.71,14.72,334700.0,14.77,14.77,14.71,14.72,334700.0
2010-02-05 11:15:00,14.71,14.75,14.7,14.74,123300.0,14.71,14.75,14.7,14.74,123300.0
2010-02-05 11:20:00,14.74,14.75,14.7,14.74,163700.0,14.74,14.75,14.7,14.74,163700.0
2010-02-05 11:25:00,14.73,14.75,14.69,14.69,192300.0,14.73,14.75,14.69,14.69,192300.0
2010-02-05 11:30:00,14.69,14.69,14.54,14.57,1054900.0,14.69,14.69,14.54,14.57,1054900.0
2010-02-05 11:35:00,14.57,14.6,14.53,14.57,428200.0,14.57,14.6,14.53,14.57,428200.0
2010-02-05 11:40:00,14.56,14.57,14.51,14.54,446000.0,14.56,14.57,14.51,14.54,446000.0
2010-02-05 11:45:00,14.54,14.55,14.37,14.49,1517800.0,14.54,14.55,14.37,14.49,1517800.0
2010-02-05 11:50:00,14.48,14.49,14.4,14.43,588300.0,14.48,14.49,14.4,14.43,588300.0
2010-02-05 11:55:00,14.43,14.52,14.4,14.49,412500.0,14.43,14.52,14.4,14.49,412500.0
2010-02-05 12:00:00,14.5,14.53,14.49,14.52,278700.0,14.5,14.53,14.49,14.52,278700.0
2010-02-05 12:05:00,14.52,14.55,14.5,14.55,296500.0,14.52,14.55,14.5,14.55,296500.0
2010-02-05 12:10:00,14.54,14.56,14.5,14.53,257000.0,14.54,14.56,14.5,14.53,257000.0
2010-02-05 12:15:00,14.53,14.58,14.47,14.56,459800.0,14.53,14.58,14.47,14.56,459800.0
2010-02-05 12:20:00,14.56,14.58,14.53,14.56,328900.0,14.56,14.58,14.53,14.56,328900.0
2010-02-05 12:25:00,14.57,14.61,14.55,14.61,366200.0,14.57,14.61,14.55,14.61,366200.0
2010-02-05 12:30:00,14.61,14.61,14.57,14.58,183200.0,14.61,14.61,14.57,14.58,183200.0
2010-02-05 12:35:00,14.59,14.6,14.51,14.51,302300.0,14.59,14.6,14.51,14.51,302300.0
2010-02-05 12:40:00,14.52,14.56,14.5,14.55,214500.0,14.52,14.56,14.5,14.55,214500.0
2010-02-05 12:45:00,14.55,14.56,14.52,14.55,160000.0,14.55,14.56,14.52,14.55,160000.0
2010-02-05 12:50:00,14.54,14.55,14.51,14.53,134600.0,14.54,14.55,14.51,14.53,134600.0
2010-02-05 12:55:00,14.53,14.56,14.52,14.56,148100.0,14.53,14.56,14.52,14.56,148100.0
2010-02-05 13:00:00,14.56,14.56,14.55,14.56,76300.0,14.56,14.56,14.55,14.56,76300.0
2010-02-05 13:05:00,14.55,14.57,14.53,14.55,221300.0,14.55,14.57,14.53,14.55,221300.0
2010-02-05 13:10:00,14.54,14.59,14.53,14.58,112600.0,14.54,14.59,14.53,14.58,112600.0
2010-02-05 13:15:00,14.59,14.62,14.57,14.6,192300.0,14.59,14.62,14.57,14.6,192300.0
2010-02-05 13:20:00,14.6,14.64,14.54,14.56,319700.0,14.6,14.64,14.54,14.56,319700.0
2010-02-05 13:25:00,14.57,14.58,14.53,14.54,158300.0,14.57,14.58,14.53,14.54,158300.0
2010-02-05 13:30:00,14.54,14.56,14.51,14.51,190100.0,14.54,14.56,14.51,14.51,190100.0
2010-02-05 13:35:00,14.52,14.55,14.51,14.55,176500.0,14.52,14.55,14.51,14.55,176500.0
2010-02-05 13:40:00,14.55,14.55,14.47,14.47,238100.0,14.55,14.55,14.47,14.47,238100.0
2010-02-05 13:45:00,14.47,14.52,14.46,14.51,198200.0,14.47,14.52,14.46,14.51,198200.0
2010-02-05 13:50:00,14.51,14.54,14.48,14.54,197700.0,14.51,14.54,14.48,14.54,197700.0
2010-02-05 13:55:00,14.53,14.55,14.48,14.51,230100.0,14.53,14.55,14.48,14.51,230100.0
2010-02-05 14:00:00,14.51,14.58,14.51,14.57,231100.0,14.51,14.58,14.51,14.57,231100.0
2010-02-05 14:05:00,14.57,14.6,14.57,14.59,178900.0,14.57,14.6,14.57,14.59,178900.0
2010-02-05 14:10:00,14.59,14.6,14.56,14.6,152800.0,14.59,14.6,14.56,14.6,152800.0
2010-02-05 14:15:00,14.59,14.63,14.58,14.62,271500.0,14.59,14.63,14.58,14.62,271500.0
2010-02-05 14:20:00,14.62,14.63,14.57,14.63,184400.0,14.62,14.63,14.57,14.63,184400.0
2010-02-05 14:25:00,14.63,14.65,14.62,14.63,255500.0,14.63,14.65,14.62,14.63,255500.0
2010-02-05 14:30:00,14.63,14.65,14.59,14.64,231900.0,14.63,14.65,14.59,14.64,231900.0
2010-02-05 14:35:00,14.65,14.68,14.64,14.65,321600.0,14.65,14.68,14.64,14.65,321600.0
2010-02-05 14:40:00,14.65,14.66,14.63,14.65,202700.0,14.65,14.66,14.63,14.65,202700.0
2010-02-05 14:45:00,14.64,14.67,14.64,14.67,123400.0,14.64,14.67,14.64,14.67,123400.0
2010-02-05 14:50:00,14.67,14.71,14.66,14.7,212400.0,14.67,14.71,14.66,14.7,212400.0
2010-02-05 14:55:00,14.7,14.71,14.67,14.68,272400.0,14.7,14.71,14.67,14.68,272400.0
2010-02-05 15:00:00,14.69,14.73,14.68,14.72,219200.0,14.69,14.73,14.68,14.72,219200.0
2010-02-05 15:05:00,14.72,14.79,14.71,14.77,495400.0,14.72,14.79,14.71,14.77,495400.0
2010-02-05 15:10:00,14.77,14.82,14.74,14.81,717200.0,14.77,14.82,14.74,14.81,717200.0
2010-02-05 15:15:00,14.81,14.82,14.74,14.77,650100.0,14.81,14.82,14.74,14.77,650100.0
2010-02-05 15:20:00,14.78,14.81,14.76,14.76,388800.0,14.78,14.81,14.76,14.76,388800.0
2010-02-05 15:25:00,14.77,14.8,14.76,14.78,305200.0,14.77,14.8,14.76,14.78,305200.0
2010-02-05 15:30:00,14.78,14.85,14.78,14.84,371100.0,14.78,14.85,14.78,14.84,371100.0
2010-02-05 15:35:00,14.83,14.88,14.81,14.87,812400.0,14.83,14.88,14.81,14.87,812400.0
2010-02-05 15:40:00,14.87,14.89,14.86,14.88,374700.0,14.87,14.89,14.86,14.88,374700.0
2010-02-05 15:45:00,14.88,14.9,14.84,14.85,769300.0,14.88,14.9,14.84,14.85,769300.0
2010-02-05 15:50:00,14.85,14.88,14.84,14.88,455400.0,14.85,14.88,14.84,14.88,455400.0
2010-02-05 15:55:00,14.89,14.93,14.88,14.91,827300.0,14.89,14.93,14.88,14.91,827300.0
2010-02-08 09:30:00,14.8,14.83,14.73,14.74,937200.0,14.8,14.83,14.73,14.74,937200.0
2010-02-08 09:35:00,14.74,14.79,14.69,14.77,708000.0,14.74,14.79,14.69,14.77,708000.0
2010-02-08 09:40:00,14.76,14.8,14.72,14.77,497800.0,14.76,14.8,14.72,14.77,497800.0
2010-02-08 09:45:00,14.77,14.79,14.73,14.76,212000.0,14.77,14.79,14.73,14.76,212000.0
2010-02-08 09:50:00,14.76,14.78,14.72,14.78,208800.0,14.76,14.78,14.72,14.78,208800.0
2010-02-08 09:55:00,14.77,14.8,14.74,14.77,109300.0,14.77,14.8,14.74,14.77,109300.0
2010-02-08 10:00:00,14.77,14.8,14.75,14.76,198400.0,14.77,14.8,14.75,14.76,198400.0
2010-02-08 10:05:00,14.77,14.79,14.74,14.76,242700.0,14.77,14.79,14.74,14.76,242700.0
2010-02-08 10:10:00,14.77,14.82,14.77,14.8,194300.0,14.77,14.82,14.77,14.8,194300.0
2010-02-08 10:15:00,14.8,14.82,14.77,14.79,136800.0,14.8,14.82,14.77,14.79,136800.0
2010-02-08 10:20:00,14.79,14.8,14.75,14.77,126500.0,14.79,14.8,14.75,14.77,126500.0
2010-02-08 10:25:00,14.77,14.8,14.74,14.76,186100.0,14.77,14.8,14.74,14.76,186100.0
2010-02-08 10:30:00,14.76,14.79,14.73,14.78,236500.0,14.76,14.79,14.73,14.78,236500.0
2010-02-08 10:35:00,14.77,14.82,14.77,14.77,136800.0,14.77,14.82,14.77,14.77,136800.0
2010-02-08 10:40:00,14.78,14.82,14.78,14.8,105800.0,14.78,14.82,14.78,14.8,105800.0
2010-02-08 10:45:00,14.8,14.84,14.79,14.83,257000.0,14.8,14.84,14.79,14.83,257000.0
2010-02-08 10:50:00,14.84,14.85,14.82,14.83,276400.0,14.84,14.85,14.82,14.83,276400.0
2010-02-08 10:55:00,14.84,14.86,14.82,14.85,170100.0,14.84,14.86,14.82,14.85,170100.0
2010-02-08 11:00:00,14.85,14.9,14.85,14.89,287000.0,14.85,14.9,14.85,14.89,287000.0
2010-02-08 11:05:00,14.9,14.92,14.88,14.9,306900.0,14.9,14.92,14.88,14.9,306900.0
2010-02-08 11:10:00,14.9,14.93,14.89,14.91,324700.0,14.9,14.93,14.89,14.91,324700.0
2010-02-08 11:15:00,14.9,14.91,14.87,14.89,211700.0,14.9,14.91,14.87,14.89,211700.0
2010-02-08 11:20:00,14.88,14.93,14.88,14.91,201000.0,14.88,14.93,14.88,14.91,201000.0
2010-02-08 11:25:00,14.91,14.92,14.86,14.86,164500.0,14.91,14.92,14.86,14.86,164500.0
2010-02-08 11:30:00,14.86,14.89,14.85,14.85,254500.0,14.86,14.89,14.85,14.85,254500.0
2010-02-08 11:35:00,14.86,14.86,14.82,14.85,222400.0,14.86,14.86,14.82,14.85,222400.0
2010-02-08 11:40:00,14.85,14.89,14.85,14.89,91300.0,14.85,14.89,14.85,14.89,91300.0
2010-02-08 11:45:00,14.89,14.91,14.87,14.9,185900.0,14.89,14.91,14.87,14.9,185900.0
2010-02-08 11:50:00,14.91,14.92,14.87,14.89,83200.0,14.91,14.92,14.87,14.89,83200.0
2010-02-08 11:55:00,14.89,14.9,14.88,14.89,73700.0,14.89,14.9,14.88,14.89,73700.0
2010-02-08 12:00:00,14.89,14.9,14.88,14.88,73500.0,14.89,14.9,14.88,14.88,73500.0
2010-02-08 12:05:00,14.88,14.9,14.87,14.89,85900.0,14.88,14.9,14.87,14.89,85900.0
2010-02-08 12:10:00,14.89,14.89,14.85,14.85,74300.0,14.89,14.89,14.85,14.85,74300.0
2010-02-08 12:15:00,14.86,14.89,14.86,14.88,154800.0,14.86,14.89,14.86,14.88,154800.0
2010-02-08 12:20:00,14.88,14.91,14.88,14.9,56000.0,14.88,14.91,14.88,14.9,56000.0
2010-02-08 12:25:00,14.91,14.92,14.89,14.92,49600.0,14.91,14.92,14.89,14.92,49600.0
2010-02-08 12:30:00,14.92,14.93,14.91,14.92,76200.0,14.92,14.93,14.91,14.92,76200.0
2010-02-08 12:35:00,14.91,14.96,14.91,14.96,137400.0,14.91,14.96,14.91,14.96,137400.0
2010-02-08 12:40:00,14.96,14.98,14.95,14.95,353600.0,14.96,14.98,14.95,14.95,353600.0
2010-02-08 12:45:00,14.96,14.97,14.94,14.95,79200.0,14.96,14.97,14.94,14.95,79200.0
2010-02-08 12:50:00,14.94,14.97,14.93,14.96,72400.0,14.94,14.97,14.93,14.96,72400.0
2010-02-08 12:55:00,14.97,14.97,14.94,14.94,51300.0,14.97,14.97,14.94,14.94,51300.0
2010-02-08 13:00:00,14.94,14.95,14.87,14.87,106300.0,14.94,14.95,14.87,14.87,106300.0
2010-02-08 13:05:00,14.88,14.9,14.85,14.86,100400.0,14.88,14.9,14.85,14.86,100400.0
2010-02-08 13:10:00,14.87,14.88,14.84,14.84,80100.0,14.87,14.88,14.84,14.84,80100.0
2010-02-08 13:15:00,14.85,14.86,14.81,14.86,147400.0,14.85,14.86,14.81,14.86,147400.0
2010-02-08 13:20:00,14.86,14.86,14.8,14.8,272600.0,14.86,14.86,14.8,14.8,272600.0
2010-02-08 13:25:00,14.79,14.86,14.79,14.83,62500.0,14.79,14.86,14.79,14.83,62500.0
2010-02-08 13:30:00,14.82,14.83,14.82,14.82,21500.0,14.82,14.83,14.82,14.82,21500.0
2010-02-08 13:35:00,14.82,14.84,14.81,14.83,49100.0,14.82,14.84,14.81,14.83,49100.0
2010-02-08 13:40:00,14.83,14.83,14.81,14.82,37800.0,14.83,14.83,14.81,14.82,37800.0
2010-02-08 13:45:00,14.82,14.82,14.78,14.8,197700.0,14.82,14.82,14.78,14.8,197700.0
2010-02-08 13:50:00,14.8,14.83,14.79,14.82,41300.0,14.8,14.83,14.79,14.82,41300.0
2010-02-08 13:55:00,14.82,14.83,14.81,14.83,51400.0,14.82,14.83,14.81,14.83,51400.0
2010-02-08 14:00:00,14.83,14.85,14.82,14.85,55000.0,14.83,14.85,14.82,14.85,55000.0
2010-02-08 14:05:00,14.85,14.85,14.83,14.85,44800.0,14.85,14.85,14.83,14.85,44800.0
2010-02-08 14:10:00,14.85,14.86,14.83,14.86,31200.0,14.85,14.86,14.83,14.86,31200.0
2010-02-08 14:15:00,14.85,14.86,14.83,14.86,107300.0,14.85,14.86,14.83,14.86,107300.0
2010-02-08 14:20:00,14.85,14.86,14.83,14.84,96700.0,14.85,14.86,14.83,14.84,96700.0
2010-02-08 14:25:00,14.84,14.85,14.83,14.85,44700.0,14.84,14.85,14.83,14.85,44700.0
2010-02-08 14:30:00,14.85,14.85,14.84,14.84,35300.0,14.85,14.85,14.84,14.84,35300.0
2010-02-08 14:35:00,14.84,14.85,14.81,14.82,50500.0,14.84,14.85,14.81,14.82,50500.0
2010-02-08 14:40:00,14.82,14.82,14.8,14.81,112200.0,14.82,14.82,14.8,14.81,112200.0
2010-02-08 14:45:00,14.82,14.83,14.81,14.81,40500.0,14.82,14.83,14.81,14.81,40500.0
2010-02-08 14:50:00,14.82,14.83,14.81,14.82,31200.0,14.82,14.83,14.81,14.82,31200.0
2010-02-08 14:55:00,14.82,14.82,14.81,14.81,21700.0,14.82,14.82,14.81,14.81,21700.0
2010-02-08 15:00:00,14.82,14.82,14.8,14.8,94900.0,14.82,14.82,14.8,14.8,94900.0
2010-02-08 15:05:00,14.81,14.82,14.8,14.81,81500.0,14.81,14.82,14.8,14.81,81500.0
2010-02-08 15:10:00,14.82,14.82,14.8,14.81,23200.0,14.82,14.82,14.8,14.81,23200.0
2010-02-08 15:15:00,14.81,14.82,14.8,14.81,49600.0,14.81,14.82,14.8,14.81,49600.0
2010-02-08 15:20:00,14.8,14.81,14.8,14.8,33400.0,14.8,14.81,14.8,14.8,33400.0
2010-02-08 15:25:00,14.81,14.81,14.78,14.8,131900.0,14.81,14.81,14.78,14.8,131900.0
2010-02-08 15:30:00,14.8,14.8,14.78,14.79,104200.0,14.8,14.8,14.78,14.79,104200.0
2010-02-08 15:35:00,14.79,14.79,14.77,14.79,64300.0,14.79,14.79,14.77,14.79,64300.0
2010-02-08 15:40:00,14.79,14.8,14.78,14.8,127700.0,14.79,14.8,14.78,14.8,127700.0
2010-02-08 15:45:00,14.8,14.8,14.77,14.78,93800.0,14.8,14.8,14.77,14.78,93800.0
2010-02-08 15:50:00,14.78,14.78,14.75,14.76,195700.0,14.78,14.78,14.75,14.76,195700.0
2010-02-08 15:55:00,14.75,14.76,14.74,14.74,377800.0,14.75,14.76,14.74,14.74,377800.0
2010-02-09 09:30:00,14.97,15.02,14.97,15.0,615300.0,14.97,15.02,14.97,15.0,615300.0
2010-02-09 09:35:00,15.0,15.05,14.98,15.0,473700.0,15.0,15.05,14.98,15.0,473700.0
2010-02-09 09:40:00,15.0,15.02,14.98,14.99,180900.0,15.0,15.02,14.98,14.99,180900.0
2010-02-09 09:45:00,14.99,15.01,14.94,14.96,219000.0,14.99,15.01,14.94,14.96,219000.0
2010-02-09 09:50:00,14.95,14.98,14.93,14.97,185400.0,14.95,14.98,14.93,14.97,185400.0
2010-02-09 09:55:00,14.97,14.98,14.95,14.96,123900.0,14.97,14.98,14.95,14.96,123900.0
2010-02-09 10:00:00,14.95,14.98,14.93,14.97,131500.0,14.95,14.98,14.93,14.97,131500.0
2010-02-09 10:05:00,14.97,15.02,14.96,14.99,253200.0,14.97,15.02,14.96,14.99,253200.0
2010-02-09 10:10:00,14.99,15.03,14.97,15.03,314700.0,14.99,15.03,14.97,15.03,314700.0
2010-02-09 10:15:00,15.03,15.06,15.0,15.03,196600.0,15.03,15.06,15.0,15.03,196600.0
2010-02-09 10:20:00,15.04,15.04,15.0,15.03,227200.0,15.04,15.04,15.0,15.03,227200.0
2010-02-09 10:25:00,15.02,15.02,14.99,15.0,185800.0,15.02,15.02,14.99,15.0,185800.0
2010-02-09 10:30:00,14.99,15.02,14.98,14.99,241700.0,14.99,15.02,14.98,14.99,241700.0
2010-02-09 10:35:00,14.99,15.07,14.99,15.01,476400.0,14.99,15.07,14.99,15.01,476400.0
2010-02-09 10:40:00,15.0,15.04,14.99,15.0,443100.0,15.0,15.04,14.99,15.0,443100.0
2010-02-09 10:45:00,15.01,15.03,14.99,15.0,154200.0,15.01,15.03,14.99,15.0,154200.0
2010-02-09 10:50:00,15.0,15.01,14.99,15.0,84800.0,15.0,15.01,14.99,15.0,84800.0
2010-02-09 10:55:00,15.0,15.02,14.98,15.0,92400.0,15.0,15.02,14.98,15.0,92400.0
2010-02-09 11:00:00,14.99,15.04,14.97,15.03,274800.0,14.99,15.04,14.97,15.03,274800.0
2010-02-09 11:05:00,15.02,15.04,14.97,14.98,95200.0,15.02,15.04,14.97,14.98,95200.0
2010-02-09 11:10:00,14.97,15.0,14.95,14.96,146200.0,14.97,15.0,14.95,14.96,146200.0
2010-02-09 11:15:00,14.96,14.98,14.94,14.97,129500.0,14.96,14.98,14.94,14.97,129500.0
2010-02-09 11:20:00,14.97,14.99,14.97,14.97,117500.0,14.97,14.99,14.97,14.97,117500.0
2010-02-09 11:25:00,14.97,14.98,14.89,14.91,609900.0,14.97,14.98,14.89,14.91,609900.0
2010-02-09 11:30:00,14.92,15.0,14.87,15.0,263600.0,14.92,15.0,14.87,15.0,263600.0
2010-02-09 11:35:00,15.0,15.06,14.97,15.04,242100.0,15.0,15.06,14.97,15.04,242100.0
2010-02-09 11:40:00,15.03,15.14,15.02,15.1,414600.0,15.03,15.14,15.02,15.1,414600.0
2010-02-09 11:45:00,15.11,15.15,15.07,15.11,432400.0,15.11,15.15,15.07,15.11,432400.0
2010-02-09 11:50:00,15.11,15.17,15.09,15.16,242800.0,15.11,15.17,15.09,15.16,242800.0
2010-02-09 11:55:00,15.16,15.18,15.14,15.14,147500.0,15.16,15.18,15.14,15.14,147500.0
2010-02-09 12:00:00,15.14,15.19,15.12,15.19,154700.0,15.14,15.19,15.12,15.19,154700.0
2010-02-09 12:05:00,15.2,15.2,15.17,15.17,271600.0,15.2,15.2,15.17,15.17,271600.0
2010-02-09 12:10:00,15.18,15.2,15.16,15.18,272400.0,15.18,15.2,15.16,15.18,272400.0
2010-02-09 12:15:00,15.19,15.27,15.18,15.23,318000.0,15.19,15.27,15.18,15.23,318000.0
2010-02-09 12:20:00,15.24,15.29,15.23,15.28,506400.0,15.24,15.29,15.23,15.28,506400.0
2010-02-09 12:25:00,15.28,15.29,15.24,15.25,248100.0,15.28,15.29,15.24,15.25,248100.0
2010-02-09 12:30:00,15.24,15.3,15.24,15.28,124000.0,15.24,15.3,15.24,15.28,124000.0
2010-02-09 12:35:00,15.28,15.3,15.26,15.27,111900.0,15.28,15.3,15.26,15.27,111900.0
2010-02-09 12:40:00,15.27,15.28,15.13,15.21,382900.0,15.27,15.28,15.13,15.21,382900.0
2010-02-09 12:45:00,15.2,15.26,15.17,15.18,281000.0,15.2,15.26,15.17,15.18,281000.0
2010-02-09 12:50:00,15.18,15.21,15.15,15.18,122600.0,15.18,15.21,15.15,15.18,122600.0
2010-02-09 12:55:00,15.18,15.2,15.16,15.19,115900.0,15.18,15.2,15.16,15.19,115900.0
2010-02-09 13:00:00,15.19,15.22,15.19,15.2,88000.0,15.19,15.22,15.19,15.2,88000.0
2010-02-09 13:05:00,15.21,15.22,15.19,15.2,90900.0,15.21,15.22,15.19,15.2,90900.0
2010-02-09 13:10:00,15.2,15.22,15.18,15.18,53100.0,15.2,15.22,15.18,15.18,53100.0
2010-02-09 13:15:00,15.18,15.19,15.15,15.18,92600.0,15.18,15.19,15.15,15.18,92600.0
2010-02-09 13:20:00,15.18,15.18,15.13,15.15,134400.0,15.18,15.18,15.13,15.15,134400.0
2010-02-09 13:25:00,15.14,15.15,15.13,15.14,52000.0,15.14,15.15,15.13,15.14,52000.0
2010-02-09 13:30:00,15.15,15.16,15.12,15.16,87300.0,15.15,15.16,15.12,15.16,87300.0
2010-02-09 13:35:00,15.16,15.25,15.16,15.24,116000.0,15.16,15.25,15.16,15.24,116000.0
2010-02-09 13:40:00,15.23,15.23,15.18,15.19,77700.0,15.23,15.23,15.18,15.19,77700.0
2010-02-09 13:45:00,15.2,15.22,15.2,15.21,34500.0,15.2,15.22,15.2,15.21,34500.0
2010-02-09 13:50:00,15.2,15.21,15.19,15.21,36400.0,15.2,15.21,15.19,15.21,36400.0
2010-02-09 13:55:00,15.2,15.21,15.17,15.17,33700.0,15.2,15.21,15.17,15.17,33700.0
2010-02-09 14:00:00,15.18,15.2,15.16,15.19,35500.0,15.18,15.2,15.16,15.19,35500.0
2010-02-09 14:05:00,15.19,15.21,15.18,15.19,49300.0,15.19,15.21,15.18,15.19,49300.0
2010-02-09 14:10:00,15.2,15.21,15.18,15.19,33600.0,15.2,15.21,15.18,15.19,33600.0
2010-02-09 14:15:00,15.19,15.2,15.17,15.18,85100.0,15.19,15.2,15.17,15.18,85100.0
2010-02-09 14:20:00,15.17,15.19,15.17,15.17,51800.0,15.17,15.19,15.17,15.17,51800.0
2010-02-09 14:25:00,15.17,15.19,15.17,15.19,24100.0,15.17,15.19,15.17,15.19,24100.0
2010-02-09 14:30:00,15.18,15.19,15.17,15.17,84500.0,15.18,15.19,15.17,15.17,84500.0
2010-02-09 14:35:00,15.18,15.19,15.17,15.17,60800.0,15.18,15.19,15.17,15.17,60800.0
2010-02-09 14:40:00,15.18,15.19,15.14,15.14,357000.0,15.18,15.19,15.14,15.14,357000.0
2010-02-09 14:45:00,15.14,15.15,15.12,15.13,90200.0,15.14,15.15,15.12,15.13,90200.0
2010-02-09 14:50:00,15.14,15.15,15.12,15.13,38700.0,15.14,15.15,15.12,15.13,38700.0
2010-02-09 14:55:00,15.13,15.14,15.12,15.14,31900.0,15.13,15.14,15.12,15.14,31900.0
2010-02-09 15:00:00,15.14,15.16,15.14,15.16,100600.0,15.14,15.16,15.14,15.16,100600.0
2010-02-09 15:05:00,15.16,15.17,15.15,15.16,25300.0,15.16,15.17,15.15,15.16,25300.0
2010-02-09 15:10:00,15.16,15.16,15.14,15.16,35700.0,15.16,15.16,15.14,15.16,35700.0
2010-02-09 15:15:00,15.16,15.17,15.14,15.17,42800.0,15.16,15.17,15.14,15.17,42800.0
2010-02-09 15:20:00,15.17,15.19,15.17,15.19,55500.0,15.17,15.19,15.17,15.19,55500.0
2010-02-09 15:25:00,15.19,15.19,15.16,15.17,142100.0,15.19,15.19,15.16,15.17,142100.0
2010-02-09 15:30:00,15.17,15.17,15.16,15.17,77700.0,15.17,15.17,15.16,15.17,77700.0
2010-02-09 15:35:00,15.17,15.17,15.15,15.15,100700.0,15.17,15.17,15.15,15.15,100700.0
2010-02-09 15:40:00,15.15,15.16,15.14,15.15,101800.0,15.15,15.16,15.14,15.15,101800.0
2010-02-09 15:45:00,15.16,15.17,15.15,15.17,119100.0,15.16,15.17,15.15,15.17,119100.0
2010-02-09 15:50:00,15.17,15.17,15.13,15.15,243200.0,15.17,15.17,15.13,15.15,243200.0
2010-02-09 15:55:00,15.15,15.16,15.13,15.14,382200.0,15.15,15.16,15.13,15.14,382200.0
2010-02-10 09:30:00,15.06,15.1,15.04,15.08,397500.0,15.06,15.1,15.04,15.08,397500.0
2010-02-10 09:35:00,15.08,15.1,15.03,15.03,307200.0,15.08,15.1,15.03,15.03,307200.0
2010-02-10 09:40:00,15.03,15.05,14.98,14.98,225800.0,15.03,15.05,14.98,14.98,225800.0
2010-02-10 09:45:00,14.98,15.04,14.96,15.04,178900.0,14.98,15.04,14.96,15.04,178900.0
2010-02-10 09:50:00,15.04,15.04,15.0,15.0,91900.0,15.04,15.04,15.0,15.0,91900.0
2010-02-10 09:55:00,15.01,15.04,15.01,15.02,152600.0,15.01,15.04,15.01,15.02,152600.0
2010-02-10 10:00:00,15.03,15.03,14.94,14.97,267000.0,15.03,15.03,14.94,14.97,267000.0
2010-02-10 10:05:00,14.97,14.97,14.89,14.9,321400.0,14.97,14.97,14.89,14.9,321400.0
2010-02-10 10:10:00,14.89,14.89,14.85,14.88,342800.0,14.89,14.89,14.85,14.88,342800.0
2010-02-10 10:15:00,14.86,14.88,14.83,14.87,135000.0,14.86,14.88,14.83,14.87,135000.0
2010-02-10 10:20:00,14.88,14.93,14.88,14.93,99700.0,14.88,14.93,14.88,14.93,99700.0
2010-02-10 10:25:00,14.91,14.92,14.87,14.89,157700.0,14.91,14.92,14.87,14.89,157700.0
2010-02-10 10:30:00,14.89,14.89,14.86,14.88,86300.0,14.89,14.89,14.86,14.88,86300.0
2010-02-10 10:35:00,14.89,14.92,14.88,14.91,71100.0,14.89,14.92,14.88,14.91,71100.0
2010-02-10 10:40:00,14.91,14.95,14.91,14.93,93500.0,14.91,14.95,14.91,14.93,93500.0
2010-02-10 10:45:00,14.92,14.94,14.9,14.9,59400.0,14.92,14.94,14.9,14.9,59400.0
2010-02-10 10:50:00,14.9,14.94,14.9,14.9,65800.0,14.9,14.94,14.9,14.9,65800.0
2010-02-10 10:55:00,14.91,14.92,14.89,14.91,59000.0,14.91,14.92,14.89,14.91,59000.0
2010-02-10 11:00:00,14.92,14.93,14.87,14.87,78800.0,14.92,14.93,14.87,14.87,78800.0
2010-02-10 11:05:00,14.87,14.91,14.87,14.9,72600.0,14.87,14.91,14.87,14.9,72600.0
2010-02-10 11:10:00,14.9,14.91,14.87,14.87,62500.0,14.9,14.91,14.87,14.87,62500.0
2010-02-10 11:15:00,14.88,14.89,14.8,14.82,321900.0,14.88,14.89,14.8,14.82,321900.0
2010-02-10 11:20:00,14.81,14.88,14.81,14.86,131300.0,14.81,14.88,14.81,14.86,131300.0
2010-02-10 11:25:00,14.86,14.9,14.85,14.9,97000.0,14.86,14.9,14.85,14.9,97000.0
2010-02-10 11:30:00,14.9,14.95,14.88,14.93,121100.0,14.9,14.95,14.88,14.93,121100.0
2010-02-10 11:35:00,14.92,14.93,14.88,14.89,96800.0,14.92,14.93,14.88,14.89,96800.0
2010-02-10 11:40:00,14.9,14.92,14.89,14.9,78300.0,14.9,14.92,14.89,14.9,78300.0
2010-02-10 11:45:00,14.9,14.93,14.9,14.92,70500.0,14.9,14.93,14.9,14.92,70500.0
2010-02-10 11:50:00,14.93,14.93,14.88,14.88,46200.0,14.93,14.93,14.88,14.88,46200.0
2010-02-10 11:55:00,14.89,14.92,14.87,14.9,45800.0,14.89,14.92,14.87,14.9,45800.0
2010-02-10 12:00:00,14.91,14.97,14.89,14.95,115000.0,14.91,14.97,14.89,14.95,115000.0
2010-02-10 12:05:00,14.94,14.96,14.92,14.95,53500.0,14.94,14.96,14.92,14.95,53500.0
2010-02-10 12:10:00,14.95,14.99,14.95,14.99,217600.0,14.95,14.99,14.95,14.99,217600.0
2010-02-10 12:15:00,14.99,14.99,14.95,14.98,68600.0,14.99,14.99,14.95,14.98,68600.0
2010-02-10 12:20:00,14.98,15.01,14.95,15.0,124100.0,14.98,15.01,14.95,15.0,124100.0
2010-02-10 12:25:00,15.0,15.03,14.99,15.03,59700.0,15.0,15.03,14.99,15.03,59700.0
2010-02-10 12:30:00,15.03,15.07,15.01,15.02,101300.0,15.03,15.07,15.01,15.02,101300.0
2010-02-10 12:35:00,15.02,15.03,14.98,15.01,58400.0,15.02,15.03,14.98,15.01,58400.0
2010-02-10 12:40:00,15.02,15.04,15.0,15.0,55500.0,15.02,15.04,15.0,15.0,55500.0
2010-02-10 12:45:00,15.0,15.02,14.99,15.01,40400.0,15.0,15.02,14.99,15.01,40400.0
2010-02-10 12:50:00,15.0,15.01,14.98,15.0,107800.0,15.0,15.01,14.98,15.0,107800.0
2010-02-10 12:55:00,15.0,15.01,14.98,14.98,59400.0,15.0,15.01,14.98,14.98,59400.0
2010-02-10 13:00:00,14.98,15.01,14.97,15.0,78200.0,14.98,15.01,14.97,15.0,78200.0
2010-02-10 13:05:00,15.0,15.0,14.99,15.0,36000.0,15.0,15.0,14.99,15.0,36000.0
2010-02-10 13:10:00,15.0,15.04,15.0,15.01,100800.0,15.0,15.04,15.0,15.01,100800.0
2010-02-10 13:15:00,15.01,15.05,15.0,15.04,63300.0,15.01,15.05,15.0,15.04,63300.0
2010-02-10 13:20:00,15.04,15.05,15.01,15.03,59400.0,15.04,15.05,15.01,15.03,59400.0
2010-02-10 13:25:00,15.03,15.05,15.02,15.04,51200.0,15.03,15.05,15.02,15.04,51200.0
2010-02-10 13:30:00,15.04,15.04,15.0,15.03,73300.0,15.04,15.04,15.0,15.03,73300.0
2010-02-10 13:35:00,15.03,15.04,15.01,15.01,103300.0,15.03,15.04,15.01,15.01,103300.0
2010-02-10 13:40:00,15.02,15.02,14.99,14.99,40800.0,15.02,15.02,14.99,14.99,40800.0
2010-02-10 13:45:00,14.99,15.0,14.96,14.97,73900.0,14.99,15.0,14.96,14.97,73900.0
2010-02-10 13:50:00,14.97,14.99,14.96,14.98,55600.0,14.97,14.99,14.96,14.98,55600.0
2010-02-10 13:55:00,14.97,14.97,14.95,14.96,75600.0,14.97,14.97,14.95,14.96,75600.0
2010-02-10 14:00:00,14.96,15.01,14.96,15.0,49300.0,14.96,15.01,14.96,15.0,49300.0
2010-02-10 14:05:00,14.99,15.01,14.98,14.98,43500.0,14.99,15.01,14.98,14.98,43500.0
2010-02-10 14:10:00,14.99,15.0,14.97,14.99,82800.0,14.99,15.0,14.97,14.99,82800.0
2010-02-10 14:15:00,14.98,15.01,14.97,15.01,40800.0,14.98,15.01,14.97,15.01,40800.0
2010-02-10 14:20:00,15.01,15.01,14.98,15.0,38400.0,15.01,15.01,14.98,15.0,38400.0
2010-02-10 14:25:00,15.0,15.03,15.0,15.02,58200.0,15.0,15.03,15.0,15.02,58200.0
2010-02-10 14:30:00,15.02,15.02,14.98,15.0,117100.0,15.02,15.02,14.98,15.0,117100.0
2010-02-10 14:35:00,14.99,15.0,14.97,14.97,40600.0,14.99,15.0,14.97,14.97,40600.0
2010-02-10 14:40:00,14.97,14.99,14.96,14.98,166900.0,14.97,14.99,14.96,14.98,166900.0
2010-02-10 14:45:00,14.98,14.99,14.97,14.98,59600.0,14.98,14.99,14.97,14.98,59600.0
2010-02-10 14:50:00,14.97,15.0,14.96,14.98,299800.0,14.97,15.0,14.96,14.98,299800.0
2010-02-10 14:55:00,14.98,14.99,14.98,14.99,55900.0,14.98,14.99,14.98,14.99,55900.0
2010-02-10 15:00:00,14.98,14.99,14.98,14.98,46500.0,14.98,14.99,14.98,14.98,46500.0
2010-02-10 15:05:00,14.99,14.99,14.97,14.98,58600.0,14.99,14.99,14.97,14.98,58600.0
2010-02-10 15:10:00,14.98,15.0,14.98,15.0,68100.0,14.98,15.0,14.98,15.0,68100.0
2010-02-10 15:15:00,14.99,15.0,14.98,14.98,41600.0,14.99,15.0,14.98,14.98,41600.0
2010-02-10 15:20:00,14.99,14.99,14.98,14.98,20200.0,14.99,14.99,14.98,14.98,20200.0
2010-02-10 15:25:00,14.98,14.99,14.98,14.98,30400.0,14.98,14.99,14.98,14.98,30400.0
2010-02-10 15:30:00,14.98,14.99,14.96,14.96,102100.0,14.98,14.99,14.96,14.96,102100.0
2010-02-10 15:35:00,14.97,14.97,14.94,14.96,108500.0,14.97,14.97,14.94,14.96,108500.0
2010-02-10 15:40:00,14.95,14.97,14.95,14.96,68900.0,14.95,14.97,14.95,14.96,68900.0
2010-02-10 15:45:00,14.96,14.98,14.96,14.98,72200.0,14.96,14.98,14.96,14.98,72200.0
2010-02-10 15:50:00,14.97,14.98,14.96,14.96,102500.0,14.97,14.98,14.96,14.96,102500.0
2010-02-10 15:55:00,14.97,14.97,14.95,14.95,294400.0,14.97,14.97,14.95,14.95,294400.0
2010-02-11 09:30:00,15.0,15.02,14.97,14.97,285700.0,15.0,15.02,14.97,14.97,285700.0
2010-02-11 09:35:00,14.96,15.02,14.95,14.99,122000.0,14.96,15.02,14.95,14.99,122000.0
2010-02-11 09:40:00,14.98,14.99,14.92,14.93,224700.0,14.98,14.99,14.92,14.93,224700.0
2010-02-11 09:45:00,14.93,14.97,14.9,14.95,216400.0,14.93,14.97,14.9,14.95,216400.0
2010-02-11 09:50:00,14.95,14.98,14.94,14.96,118700.0,14.95,14.98,14.94,14.96,118700.0
2010-02-11 09:55:00,14.96,14.99,14.95,14.97,88400.0,14.96,14.99,14.95,14.97,88400.0
2010-02-11 10:00:00,14.97,14.98,14.93,14.97,114200.0,14.97,14.98,14.93,14.97,114200.0
2010-02-11 10:05:00,14.97,15.0,14.97,14.99,85000.0,14.97,15.0,14.97,14.99,85000.0
2010-02-11 10:10:00,14.99,15.05,14.99,15.0,163200.0,14.99,15.05,14.99,15.0,163200.0
2010-02-11 10:15:00,15.0,15.01,14.97,14.98,121900.0,15.0,15.01,14.97,14.98,121900.0
2010-02-11 10:20:00,14.98,14.98,14.95,14.97,62500.0,14.98,14.98,14.95,14.97,62500.0
2010-02-11 10:25:00,14.98,15.0,14.97,14.99,89000.0,14.98,15.0,14.97,14.99,89000.0
2010-02-11 10:30:00,14.99,15.0,14.95,14.96,193500.0,14.99,15.0,14.95,14.96,193500.0
2010-02-11 10:35:00,14.96,15.05,14.96,15.03,302100.0,14.96,15.05,14.96,15.03,302100.0
2010-02-11 10:40:00,15.04,15.04,14.99,15.0,153900.0,15.04,15.04,14.99,15.0,153900.0
2010-02-11 10:45:00,15.01,15.06,14.98,14.98,162400.0,15.01,15.06,14.98,14.98,162400.0
2010-02-11 10:50:00,14.98,14.99,14.94,14.97,222700.0,14.98,14.99,14.94,14.97,222700.0
2010-02-11 10:55:00,14.97,14.98,14.93,14.98,112600.0,14.97,14.98,14.93,14.98,112600.0
2010-02-11 11:00:00,14.98,15.01,14.97,14.99,64300.0,14.98,15.01,14.97,14.99,64300.0
2010-02-11 11:05:00,15.0,15.01,14.97,14.99,84500.0,15.0,15.01,14.97,14.99,84500.0
2010-02-11 11:10:00,14.99,15.09,14.99,15.08,383200.0,14.99,15.09,14.99,15.08,383200.0
2010-02-11 11:15:00,15.08,15.11,15.07,15.08,182400.0,15.08,15.11,15.07,15.08,182400.0
2010-02-11 11:20:00,15.07,15.18,15.07,15.15,207200.0,15.07,15.18,15.07,15.15,207200.0
2010-02-11 11:25:00,15.15,15.2,15.12,15.19,451300.0,15.15,15.2,15.12,15.19,451300.0
2010-02-11 11:30:00,15.2,15.22,15.14,15.15,135000.0,15.2,15.22,15.14,15.15,135000.0
2010-02-11 11:35:00,15.14,15.22,15.14,15.2,148600.0,15.14,15.22,15.14,15.2,148600.0
2010-02-11 11:40:00,15.2,15.31,15.19,15.29,550000.0,15.2,15.31,15.19,15.29,550000.0
2010-02-11 11:45:00,15.29,15.34,15.29,15.31,328500.0,15.29,15.34,15.29,15.31,328500.0
2010-02-11 11:50:00,15.31,15.32,15.28,15.3,158400.0,15.31,15.32,15.28,15.3,158400.0
2010-02-11 11:55:00,15.3,15.34,15.28,15.29,277600.0,15.3,15.34,15.28,15.29,277600.0
2010-02-11 12:00:00,15.29,15.35,15.28,15.34,347500.0,15.29,15.35,15.28,15.34,347500.0
2010-02-11 12:05:00,15.34,15.37,15.32,15.35,331600.0,15.34,15.37,15.32,15.35,331600.0
2010-02-11 12:10:00,15.35,15.37,15.33,15.33,374900.0,15.35,15.37,15.33,15.33,374900.0
2010-02-11 12:15:00,15.33,15.35,15.29,15.29,219300.0,15.33,15.35,15.29,15.29,219300.0
2010-02-11 12:20:00,15.29,15.3,15.27,15.29,195500.0,15.29,15.3,15.27,15.29,195500.0
2010-02-11 12:25:00,15.29,15.3,15.27,15.29,89300.0,15.29,15.3,15.27,15.29,89300.0
2010-02-11 12:30:00,15.28,15.29,15.27,15.27,62600.0,15.28,15.29,15.27,15.27,62600.0
2010-02-11 12:35:00,15.27,15.3,15.27,15.29,80500.0,15.27,15.3,15.27,15.29,80500.0
2010-02-11 12:40:00,15.28,15.32,15.28,15.32,84600.0,15.28,15.32,15.28,15.32,84600.0
2010-02-11 12:45:00,15.33,15.33,15.28,15.3,49700.0,15.33,15.33,15.28,15.3,49700.0
2010-02-11 12:50:00,15.29,15.29,15.25,15.26,187900.0,15.29,15.29,15.25,15.26,187900.0
2010-02-11 12:55:00,15.25,15.29,15.25,15.28,130700.0,15.25,15.29,15.25,15.28,130700.0
2010-02-11 13:00:00,15.28,15.28,15.26,15.26,37100.0,15.28,15.28,15.26,15.26,37100.0
2010-02-11 13:05:00,15.26,15.27,15.25,15.26,44200.0,15.26,15.27,15.25,15.26,44200.0
2010-02-11 13:10:00,15.26,15.27,15.25,15.27,29000.0,15.26,15.27,15.25,15.27,29000.0
2010-02-11 13:15:00,15.27,15.27,15.26,15.27,24900.0,15.27,15.27,15.26,15.27,24900.0
2010-02-11 13:20:00,15.26,15.31,15.26,15.3,121400.0,15.26,15.31,15.26,15.3,121400.0
2010-02-11 13:25:00,15.3,15.31,15.28,15.29,101400.0,15.3,15.31,15.28,15.29,101400.0
2010-02-11 13:30:00,15.29,15.3,15.28,15.3,33700.0,15.29,15.3,15.28,15.3,33700.0
2010-02-11 13:35:00,15.3,15.3,15.28,15.3,38800.0,15.3,15.3,15.28,15.3,38800.0
2010-02-11 13:40:00,15.29,15.32,15.29,15.31,53600.0,15.29,15.32,15.29,15.31,53600.0
2010-02-11 13:45:00,15.3,15.33,15.3,15.31,72700.0,15.3,15.33,15.3,15.31,72700.0
2010-02-11 13:50:00,15.3,15.32,15.3,15.32,44000.0,15.3,15.32,15.3,15.32,44000.0
2010-02-11 13:55:00,15.32,15.34,15.31,15.31,69000.0,15.32,15.34,15.31,15.31,69000.0
2010-02-11 14:00:00,15.31,15.32,15.3,15.32,40200.0,15.31,15.32,15.3,15.32,40200.0
2010-02-11 14:05:00,15.32,15.34,15.32,15.32,37600.0,15.32,15.34,15.32,15.32,37600.0
2010-02-11 14:10:00,15.33,15.33,15.3,15.33,113700.0,15.33,15.33,15.3,15.33,113700.0
2010-02-11 14:15:00,15.33,15.35,15.32,15.35,175500.0,15.33,15.35,15.32,15.35,175500.0
2010-02-11 14:20:00,15.35,15.39,15.34,15.37,242800.0,15.35,15.39,15.34,15.37,242800.0
2010-02-11 14:25:00,15.38,15.43,15.37,15.41,228300.0,15.38,15.43,15.37,15.41,228300.0
2010-02-11 14:30:00,15.41,15.41,15.37,15.38,142100.0,15.41,15.41,15.37,15.38,142100.0
2010-02-11 14:35:00,15.38,15.41,15.37,15.4,79000.0,15.38,15.41,15.37,15.4,79000.0
2010-02-11 14:40:00,15.41,15.42,15.4,15.41,47200.0,15.41,15.42,15.4,15.41,47200.0
2010-02-11 14:45:00,15.41,15.43,15.4,15.41,95100.0,15.41,15.43,15.4,15.41,95100.0
2010-02-11 14:50:00,15.41,15.44,15.4,15.4,81500.0,15.41,15.44,15.4,15.4,81500.0
2010-02-11 14:55:00,15.4,15.46,15.39,15.41,162600.0,15.4,15.46,15.39,15.41,162600.0
2010-02-11 15:00:00,15.41,15.41,15.38,15.38,70000.0,15.41,15.41,15.38,15.38,70000.0
2010-02-11 15:05:00,15.39,15.4,15.38,15.4,80100.0,15.39,15.4,15.38,15.4,80100.0
2010-02-11 15:10:00,15.4,15.42,15.39,15.41,82800.0,15.4,15.42,15.39,15.41,82800.0
2010-02-11 15:15:00,15.41,15.42,15.41,15.42,38200.0,15.41,15.42,15.41,15.42,38200.0
2010-02-11 15:20:00,15.42,15.42,15.39,15.4,35100.0,15.42,15.42,15.39,15.4,35100.0
2010-02-11 15:25:00,15.39,15.4,15.36,15.36,107500.0,15.39,15.4,15.36,15.36,107500.0
2010-02-11 15:30:00,15.37,15.39,15.36,15.39,174900.0,15.37,15.39,15.36,15.39,174900.0
2010-02-11 15:35:00,15.39,15.39,15.35,15.36,139000.0,15.39,15.39,15.35,15.36,139000.0
2010-02-11 15:40:00,15.35,15.37,15.34,15.36,129100.0,15.35,15.37,15.34,15.36,129100.0
2010-02-11 15:45:00,15.37,15.37,15.34,15.34,147800.0,15.37,15.37,15.34,15.34,147800.0
2010-02-11 15:50:00,15.35,15.36,15.34,15.36,151900.0,15.35,15.36,15.34,15.36,151900.0
2010-02-11 15:55:00,15.36,15.38,15.36,15.38,563700.0,15.36,15.38,15.36,15.38,563700.0
2010-02-12 09:30:00,15.05,15.05,14.96,14.97,561400.0,15.05,15.05,14.96,14.97,561400.0
2010-02-12 09:35:00,14.98,14.98,14.94,14.94,308600.0,14.98,14.98,14.94,14.94,308600.0
2010-02-12 09:40:00,14.94,15.0,14.93,15.0,227900.0,14.94,15.0,14.93,15.0,227900.0
2010-02-12 09:45:00,14.99,15.02,14.96,15.02,281800.0,14.99,15.02,14.96,15.02,281800.0
2010-02-12 09:50:00,15.01,15.03,14.98,15.01,209800.0,15.01,15.03,14.98,15.01,209800.0
2010-02-12 09:55:00,15.0,15.09,15.0,15.07,222000.0,15.0,15.09,15.0,15.07,222000.0
2010-02-12 10:00:00,15.07,15.07,15.0,15.03,142600.0,15.07,15.07,15.0,15.03,142600.0
2010-02-12 10:05:00,15.04,15.14,15.03,15.13,213900.0,15.04,15.14,15.03,15.13,213900.0
2010-02-12 10:10:00,15.13,15.14,15.09,15.1,152400.0,15.13,15.14,15.09,15.1,152400.0
2010-02-12 10:15:00,15.1,15.14,15.09,15.11,329100.0,15.1,15.14,15.09,15.11,329100.0
2010-02-12 10:20:00,15.11,15.13,15.08,15.08,100600.0,15.11,15.13,15.08,15.08,100600.0
2010-02-12 10:25:00,15.08,15.11,15.06,15.11,349500.0,15.08,15.11,15.06,15.11,349500.0
2010-02-12 10:30:00,15.1,15.13,15.09,15.11,77300.0,15.1,15.13,15.09,15.11,77300.0
2010-02-12 10:35:00,15.11,15.13,15.03,15.04,172400.0,15.11,15.13,15.03,15.04,172400.0
2010-02-12 10:40:00,15.05,15.07,15.02,15.06,253700.0,15.05,15.07,15.02,15.06,253700.0
2010-02-12 10:45:00,15.05,15.1,15.05,15.08,149300.0,15.05,15.1,15.05,15.08,149300.0
2010-02-12 10:50:00,15.08,15.1,15.07,15.07,49000.0,15.08,15.1,15.07,15.07,49000.0
2010-02-12 10:55:00,15.07,15.08,15.04,15.06,93800.0,15.07,15.08,15.04,15.06,93800.0
2010-02-12 11:00:00,15.06,15.07,15.03,15.07,151500.0,15.06,15.07,15.03,15.07,151500.0
2010-02-12 11:05:00,15.07,15.1,15.07,15.09,55100.0,15.07,15.1,15.07,15.09,55100.0
2010-02-12 11:10:00,15.08,15.1,15.06,15.1,121400.0,15.08,15.1,15.06,15.1,121400.0
2010-02-12 11:15:00,15.1,15.17,15.1,15.11,389700.0,15.1,15.17,15.1,15.11,389700.0
2010-02-12 11:20:00,15.11,15.15,15.11,15.13,67000.0,15.11,15.15,15.11,15.13,67000.0
2010-02-12 11:25:00,15.13,15.14,15.1,15.11,74400.0,15.13,15.14,15.1,15.11,74400.0
2010-02-12 11:30:00,15.11,15.13,15.08,15.09,63000.0,15.11,15.13,15.08,15.09,63000.0
2010-02-12 11:35:00,15.09,15.11,15.09,15.11,71700.0,15.09,15.11,15.09,15.11,71700.0
2010-02-12 11:40:00,15.11,15.2,15.1,15.18,426300.0,15.11,15.2,15.1,15.18,426300.0
2010-02-12 11:45:00,15.19,15.21,15.17,15.19,52800.0,15.19,15.21,15.17,15.19,52800.0
2010-02-12 11:50:00,15.2,15.2,15.13,15.15,108500.0,15.2,15.2,15.13,15.15,108500.0
2010-02-12 11:55:00,15.15,15.17,15.14,15.15,110200.0,15.15,15.17,15.14,15.15,110200.0
2010-02-12 12:00:00,15.15,15.18,15.15,15.17,72500.0,15.15,15.18,15.15,15.17,72500.0
2010-02-12 12:05:00,15.18,15.18,15.16,15.18,57800.0,15.18,15.18,15.16,15.18,57800.0
2010-02-12 12:10:00,15.18,15.21,15.17,15.19,146800.0,15.18,15.21,15.17,15.19,146800.0
2010-02-12 12:15:00,15.2,15.24,15.19,15.23,183100.0,15.2,15.24,15.19,15.23,183100.0
2010-02-12 12:20:00,15.23,15.25,15.21,15.21,49500.0,15.23,15.25,15.21,15.21,49500.0
2010-02-12 12:25:00,15.21,15.22,15.16,15.16,197600.0,15.21,15.22,15.16,15.16,197600.0
2010-02-12 12:30:00,15.17,15.18,15.16,15.18,45300.0,15.17,15.18,15.16,15.18,45300.0
2010-02-12 12:35:00,15.19,15.21,15.18,15.2,120600.0,15.19,15.21,15.18,15.2,120600.0
2010-02-12 12:40:00,15.2,15.21,15.17,15.17,75400.0,15.2,15.21,15.17,15.17,75400.0
2010-02-12 12:45:00,15.18,15.22,15.18,15.21,63100.0,15.18,15.22,15.18,15.21,63100.0
2010-02-12 12:50:00,15.21,15.22,15.18,15.2,55100.0,15.21,15.22,15.18,15.2,55100.0
2010-02-12 12:55:00,15.2,15.21,15.19,15.21,70100.0,15.2,15.21,15.19,15.21,70100.0
2010-02-12 13:00:00,15.22,15.22,15.19,15.2,65700.0,15.22,15.22,15.19,15.2,65700.0
2010-02-12 13:05:00,15.2,15.21,15.19,15.2,26300.0,15.2,15.21,15.19,15.2,26300.0
2010-02-12 13:10:00,15.2,15.2,15.17,15.18,100300.0,15.2,15.2,15.17,15.18,100300.0
2010-02-12 13:15:00,15.17,15.18,15.15,15.16,44000.0,15.17,15.18,15.15,15.16,44000.0
2010-02-12 13:20:00,15.16,15.18,15.14,15.16,138100.0,15.16,15.18,15.14,15.16,138100.0
2010-02-12 13:25:00,15.16,15.18,15.15,15.17,39400.0,15.16,15.18,15.15,15.17,39400.0
2010-02-12 13:30:00,15.17,15.17,15.14,15.15,55600.0,15.17,15.17,15.14,15.15,55600.0
2010-02-12 13:35:00,15.14,15.15,15.12,15.13,36900.0,15.14,15.15,15.12,15.13,36900.0
2010-02-12 13:40:00,15.12,15.15,15.12,15.13,29900.0,15.12,15.15,15.12,15.13,29900.0
2010-02-12 13:45:00,15.14,15.15,15.13,15.15,32900.0,15.14,15.15,15.13,15.15,32900.0
2010-02-12 13:50:00,15.15,15.16,15.13,15.15,41800.0,15.15,15.16,15.13,15.15,41800.0
2010-02-12 13:55:00,15.15,15.15,15.14,15.15,17600.0,15.15,15.15,15.14,15.15,17600.0
2010-02-12 14:00:00,15.15,15.16,15.14,15.16,29500.0,15.15,15.16,15.14,15.16,29500.0
2010-02-12 14:05:00,15.16,15.17,15.16,15.17,45200.0,15.16,15.17,15.16,15.17,45200.0
2010-02-12 14:10:00,15.17,15.22,15.17,15.2,149000.0,15.17,15.22,15.17,15.2,149000.0
2010-02-12 14:15:00,15.21,15.24,15.21,15.23,92100.0,15.21,15.24,15.21,15.23,92100.0
2010-02-12 14:20:00,15.23,15.26,15.22,15.23,46700.0,15.23,15.26,15.22,15.23,46700.0
2010-02-12 14:25:00,15.23,15.25,15.21,15.22,69400.0,15.23,15.25,15.21,15.22,69400.0
2010-02-12 14:30:00,15.22,15.25,15.22,15.25,32500.0,15.22,15.25,15.22,15.25,32500.0
2010-02-12 14:35:00,15.25,15.25,15.22,15.24,83200.0,15.25,15.25,15.22,15.24,83200.0
2010-02-12 14:40:00,15.23,15.24,15.22,15.23,68400.0,15.23,15.24,15.22,15.23,68400.0
2010-02-12 14:45:00,15.23,15.25,15.22,15.23,231100.0,15.23,15.25,15.22,15.23,231100.0
2010-02-12 14:50:00,15.24,15.25,15.23,15.24,260800.0,15.24,15.25,15.23,15.24,260800.0
2010-02-12 14:55:00,15.24,15.25,15.21,15.23,65000.0,15.24,15.25,15.21,15.23,65000.0
2010-02-12 15:00:00,15.23,15.23,15.2,15.22,63600.0,15.23,15.23,15.2,15.22,63600.0
2010-02-12 15:05:00,15.22,15.23,15.21,15.23,58300.0,15.22,15.23,15.21,15.23,58300.0
2010-02-12 15:10:00,15.22,15.23,15.2,15.22,126800.0,15.22,15.23,15.2,15.22,126800.0
2010-02-12 15:15:00,15.22,15.23,15.2,15.22,134000.0,15.22,15.23,15.2,15.22,134000.0
2010-02-12 15:20:00,15.22,15.25,15.21,15.23,284200.0,15.22,15.25,15.21,15.23,284200.0
2010-02-12 15:25:00,15.24,15.24,15.22,15.23,117800.0,15.24,15.24,15.22,15.23,117800.0
2010-02-12 15:30:00,15.22,15.24,15.22,15.22,96400.0,15.22,15.24,15.22,15.22,96400.0
2010-02-12 15:35:00,15.23,15.23,15.22,15.23,41100.0,15.23,15.23,15.22,15.23,41100.0
2010-02-12 15:40:00,15.23,15.26,15.22,15.25,134000.0,15.23,15.26,15.22,15.25,134000.0
2010-02-12 15:45:00,15.25,15.25,15.24,15.24,89700.0,15.25,15.25,15.24,15.24,89700.0
2010-02-12 15:50:00,15.25,15.26,15.24,15.25,137900.0,15.25,15.26,15.24,15.25,137900.0
2010-02-12 15:55:00,15.25,15.26,15.22,15.23,501700.0,15.25,15.26,15.22,15.23,501700.0
2010-02-16 09:30:00,15.55,15.58,15.5,15.52,558500.0,15.55,15.58,15.5,15.52,558500.0
2010-02-16 09:35:00,15.52,15.55,15.51,15.54,138500.0,15.52,15.55,15.51,15.54,138500.0
2010-02-16 09:40:00,15.54,15.56,15.53,15.55,217100.0,15.54,15.56,15.53,15.55,217100.0
2010-02-16 09:45:00,15.54,15.54,15.49,15.52,331500.0,15.54,15.54,15.49,15.52,331500.0
2010-02-16 09:50:00,15.53,15.55,15.5,15.53,178400.0,15.53,15.55,15.5,15.53,178400.0
2010-02-16 09:55:00,15.52,15.55,15.52,15.53,148400.0,15.52,15.55,15.52,15.53,148400.0
2010-02-16 10:00:00,15.53,15.55,15.52,15.53,153700.0,15.53,15.55,15.52,15.53,153700.0
2010-02-16 10:05:00,15.54,15.55,15.53,15.53,130800.0,15.54,15.55,15.53,15.53,130800.0
2010-02-16 10:10:00,15.53,15.62,15.52,15.59,232500.0,15.53,15.62,15.52,15.59,232500.0
2010-02-16 10:15:00,15.6,15.61,15.58,15.61,203600.0,15.6,15.61,15.58,15.61,203600.0
2010-02-16 10:20:00,15.6,15.61,15.58,15.59,126500.0,15.6,15.61,15.58,15.59,126500.0
2010-02-16 10:25:00,15.59,15.61,15.58,15.6,141800.0,15.59,15.61,15.58,15.6,141800.0
2010-02-16 10:30:00,15.6,15.64,15.6,15.64,212100.0,15.6,15.64,15.6,15.64,212100.0
2010-02-16 10:35:00,15.64,15.67,15.64,15.65,236200.0,15.64,15.67,15.64,15.65,236200.0
2010-02-16 10:40:00,15.64,15.69,15.64,15.69,236600.0,15.64,15.69,15.64,15.69,236600.0
2010-02-16 10:45:00,15.68,15.81,15.68,15.81,576700.0,15.68,15.81,15.68,15.81,576700.0
2010-02-16 10:50:00,15.8,15.81,15.73,15.73,314200.0,15.8,15.81,15.73,15.73,314200.0
2010-02-16 10:55:00,15.73,15.75,15.71,15.74,153100.0,15.73,15.75,15.71,15.74,153100.0
2010-02-16 11:00:00,15.73,15.78,15.73,15.78,182900.0,15.73,15.78,15.73,15.78,182900.0
2010-02-16 11:05:00,15.77,15.78,15.75,15.76,204200.0,15.77,15.78,15.75,15.76,204200.0
2010-02-16 11:10:00,15.75,15.77,15.74,15.74,226000.0,15.75,15.77,15.74,15.74,226000.0
2010-02-16 11:15:00,15.75,15.78,15.74,15.78,109800.0,15.75,15.78,15.74,15.78,109800.0
2010-02-16 11:20:00,15.77,15.78,15.73,15.73,150400.0,15.77,15.78,15.73,15.73,150400.0
2010-02-16 11:25:00,15.73,15.76,15.73,15.74,141400.0,15.73,15.76,15.73,15.74,141400.0
2010-02-16 11:30:00,15.75,15.78,15.74,15.77,87700.0,15.75,15.78,15.74,15.77,87700.0
2010-02-16 11:35:00,15.76,15.8,15.76,15.78,129200.0,15.76,15.8,15.76,15.78,129200.0
2010-02-16 11:40:00,15.78,15.81,15.78,15.8,78200.0,15.78,15.81,15.78,15.8,78200.0
2010-02-16 11:45:00,15.79,15.8,15.77,15.79,92900.0,15.79,15.8,15.77,15.79,92900.0
2010-02-16 11:50:00,15.8,15.8,15.77,15.79,99000.0,15.8,15.8,15.77,15.79,99000.0
2010-02-16 11:55:00,15.79,15.79,15.77,15.78,56200.0,15.79,15.79,15.77,15.78,56200.0
2010-02-16 12:00:00,15.78,15.79,15.77,15.79,76100.0,15.78,15.79,15.77,15.79,76100.0
2010-02-16 12:05:00,15.8,15.81,15.78,15.8,132300.0,15.8,15.81,15.78,15.8,132300.0
2010-02-16 12:10:00,15.79,15.81,15.78,15.79,73100.0,15.79,15.81,15.78,15.79,73100.0
2010-02-16 12:15:00,15.79,15.79,15.76,15.77,76500.0,15.79,15.79,15.76,15.77,76500.0
2010-02-16 12:20:00,15.77,15.8,15.76,15.79,237100.0,15.77,15.8,15.76,15.79,237100.0
2010-02-16 12:25:00,15.79,15.84,15.79,15.84,641200.0,15.79,15.84,15.79,15.84,641200.0
2010-02-16 12:30:00,15.83,15.84,15.81,15.81,57800.0,15.83,15.84,15.81,15.81,57800.0
2010-02-16 12:35:00,15.81,15.83,15.8,15.83,105600.0,15.81,15.83,15.8,15.83,105600.0
2010-02-16 12:40:00,15.82,15.83,15.81,15.82,87800.0,15.82,15.83,15.81,15.82,87800.0
2010-02-16 12:45:00,15.82,15.88,15.81,15.88,501700.0,15.82,15.88,15.81,15.88,501700.0
2010-02-16 12:50:00,15.88,15.91,15.87,15.89,693100.0,15.88,15.91,15.87,15.89,693100.0
2010-02-16 12:55:00,15.88,15.88,15.86,15.87,175600.0,15.88,15.88,15.86,15.87,175600.0
2010-02-16 13:00:00,15.88,15.89,15.84,15.85,174100.0,15.88,15.89,15.84,15.85,174100.0
2010-02-16 13:05:00,15.84,15.87,15.83,15.84,172500.0,15.84,15.87,15.83,15.84,172500.0
2010-02-16 13:10:00,15.83,15.87,15.83,15.85,230000.0,15.83,15.87,15.83,15.85,230000.0
2010-02-16 13:15:00,15.86,15.87,15.84,15.86,69100.0,15.86,15.87,15.84,15.86,69100.0
2010-02-16 13:20:00,15.86,15.87,15.83,15.84,439100.0,15.86,15.87,15.83,15.84,439100.0
2010-02-16 13:25:00,15.84,15.87,15.83,15.87,101200.0,15.84,15.87,15.83,15.87,101200.0
2010-02-16 13:30:00,15.87,15.87,15.84,15.86,55200.0,15.87,15.87,15.84,15.86,55200.0
2010-02-16 13:35:00,15.85,15.89,15.85,15.88,199900.0,15.85,15.89,15.85,15.88,199900.0
2010-02-16 13:40:00,15.88,15.88,15.87,15.87,22000.0,15.88,15.88,15.87,15.87,22000.0
2010-02-16 13:45:00,15.87,15.89,15.86,15.88,223200.0,15.87,15.89,15.86,15.88,223200.0
2010-02-16 13:50:00,15.88,15.91,15.87,15.9,392600.0,15.88,15.91,15.87,15.9,392600.0
2010-02-16 13:55:00,15.9,15.91,15.88,15.89,254400.0,15.9,15.91,15.88,15.89,254400.0
2010-02-16 14:00:00,15.89,15.9,15.86,15.88,95900.0,15.89,15.9,15.86,15.88,95900.0
2010-02-16 14:05:00,15.87,15.88,15.83,15.84,103200.0,15.87,15.88,15.83,15.84,103200.0
2010-02-16 14:10:00,15.84,15.85,15.83,15.84,26200.0,15.84,15.85,15.83,15.84,26200.0
2010-02-16 14:15:00,15.85,15.86,15.84,15.84,89200.0,15.85,15.86,15.84,15.84,89200.0
2010-02-16 14:20:00,15.84,15.85,15.83,15.85,88500.0,15.84,15.85,15.83,15.85,88500.0
2010-02-16 14:25:00,15.85,15.87,15.84,15.87,56500.0,15.85,15.87,15.84,15.87,56500.0
2010-02-16 14:30:00,15.87,15.87,15.81,15.81,154900.0,15.87,15.87,15.81,15.81,154900.0
2010-02-16 14:35:00,15.82,15.84,15.81,15.81,143300.0,15.82,15.84,15.81,15.81,143300.0
2010-02-16 14:40:00,15.81,15.82,15.8,15.82,92300.0,15.81,15.82,15.8,15.82,92300.0
2010-02-16 14:45:00,15.82,15.83,15.81,15.83,39500.0,15.82,15.83,15.81,15.83,39500.0
2010-02-16 14:50:00,15.83,15.85,15.82,15.85,51500.0,15.83,15.85,15.82,15.85,51500.0
2010-02-16 14:55:00,15.85,15.85,15.82,15.83,52200.0,15.85,15.85,15.82,15.83,52200.0
2010-02-16 15:00:00,15.83,15.83,15.82,15.83,46000.0,15.83,15.83,15.82,15.83,46000.0
2010-02-16 15:05:00,15.82,15.84,15.82,15.84,87500.0,15.82,15.84,15.82,15.84,87500.0
2010-02-16 15:10:00,15.84,15.85,15.83,15.83,77600.0,15.84,15.85,15.83,15.83,77600.0
2010-02-16 15:15:00,15.83,15.84,15.83,15.84,54800.0,15.83,15.84,15.83,15.84,54800.0
2010-02-16 15:20:00,15.83,15.84,15.83,15.84,157000.0,15.83,15.84,15.83,15.84,157000.0
2010-02-16 15:25:00,15.84,15.86,15.84,15.86,195700.0,15.84,15.86,15.84,15.86,195700.0
2010-02-16 15:30:00,15.86,15.86,15.85,15.86,94600.0,15.86,15.86,15.85,15.86,94600.0
2010-02-16 15:35:00,15.86,15.87,15.85,15.85,282000.0,15.86,15.87,15.85,15.85,282000.0
2010-02-16 15:40:00,15.85,15.86,15.85,15.85,109900.0,15.85,15.86,15.85,15.85,109900.0
2010-02-16 15:45:00,15.85,15.86,15.84,15.84,177400.0,15.85,15.86,15.84,15.84,177400.0
2010-02-16 15:50:00,15.84,15.85,15.83,15.83,133300.0,15.84,15.85,15.83,15.83,133300.0
2010-02-16 15:55:00,15.83,15.84,15.81,15.83,930600.0,15.83,15.84,15.81,15.83,930600.0
2010-02-17 09:30:00,15.89,15.92,15.88,15.91,246200.0,15.89,15.92,15.88,15.91,246200.0
2010-02-17 09:35:00,15.91,15.94,15.9,15.93,186400.0,15.91,15.94,15.9,15.93,186400.0
2010-02-17 09:40:00,15.94,15.94,15.91,15.93,111500.0,15.94,15.94,15.91,15.93,111500.0
2010-02-17 09:45:00,15.93,15.94,15.91,15.93,139400.0,15.93,15.94,15.91,15.93,139400.0
2010-02-17 09:50:00,15.93,15.93,15.89,15.9,170200.0,15.93,15.93,15.89,15.9,170200.0
2010-02-17 09:55:00,15.9,15.92,15.89,15.9,90900.0,15.9,15.92,15.89,15.9,90900.0
2010-02-17 10:00:00,15.9,15.91,15.86,15.87,207500.0,15.9,15.91,15.86,15.87,207500.0
2010-02-17 10:05:00,15.86,15.91,15.86,15.91,156800.0,15.86,15.91,15.86,15.91,156800.0
2010-02-17 10:10:00,15.9,15.93,15.89,15.92,91900.0,15.9,15.93,15.89,15.92,91900.0
2010-02-17 10:15:00,15.92,15.98,15.9,15.97,652400.0,15.92,15.98,15.9,15.97,652400.0
2010-02-17 10:20:00,15.96,15.97,15.94,15.96,410600.0,15.96,15.97,15.94,15.96,410600.0
2010-02-17 10:25:00,15.95,15.95,15.93,15.93,117000.0,15.95,15.95,15.93,15.93,117000.0
2010-02-17 10:30:00,15.94,15.96,15.91,15.96,127300.0,15.94,15.96,15.91,15.96,127300.0
2010-02-17 10:35:00,15.96,15.97,15.87,15.89,292900.0,15.96,15.97,15.87,15.89,292900.0
2010-02-17 10:40:00,15.89,15.91,15.85,15.88,110500.0,15.89,15.91,15.85,15.88,110500.0
2010-02-17 10:45:00,15.88,15.89,15.8,15.83,362200.0,15.88,15.89,15.8,15.83,362200.0
2010-02-17 10:50:00,15.83,15.85,15.81,15.82,153600.0,15.83,15.85,15.81,15.82,153600.0
2010-02-17 10:55:00,15.81,15.84,15.77,15.81,565100.0,15.81,15.84,15.77,15.81,565100.0
2010-02-17 11:00:00,15.81,15.81,15.7,15.71,551800.0,15.81,15.81,15.7,15.71,551800.0
2010-02-17 11:05:00,15.72,15.74,15.71,15.74,88700.0,15.72,15.74,15.71,15.74,88700.0
2010-02-17 11:10:00,15.73,15.77,15.72,15.76,133700.0,15.73,15.77,15.72,15.76,133700.0
2010-02-17 11:15:00,15.75,15.78,15.74,15.75,84800.0,15.75,15.78,15.74,15.75,84800.0
2010-02-17 11:20:00,15.75,15.78,15.73,15.77,102500.0,15.75,15.78,15.73,15.77,102500.0
2010-02-17 11:25:00,15.77,15.78,15.64,15.66,468300.0,15.77,15.78,15.64,15.66,468300.0
2010-02-17 11:30:00,15.65,15.65,15.59,15.62,457600.0,15.65,15.65,15.59,15.62,457600.0
2010-02-17 11:35:00,15.62,15.67,15.62,15.64,306600.0,15.62,15.67,15.62,15.64,306600.0
2010-02-17 11:40:00,15.63,15.65,15.6,15.63,178200.0,15.63,15.65,15.6,15.63,178200.0
2010-02-17 11:45:00,15.62,15.69,15.61,15.67,120500.0,15.62,15.69,15.61,15.67,120500.0
2010-02-17 11:50:00,15.66,15.72,15.66,15.7,91600.0,15.66,15.72,15.66,15.7,91600.0
2010-02-17 11:55:00,15.69,15.69,15.67,15.68,46300.0,15.69,15.69,15.67,15.68,46300.0
2010-02-17 12:00:00,15.68,15.71,15.67,15.7,76200.0,15.68,15.71,15.67,15.7,76200.0
2010-02-17 12:05:00,15.71,15.71,15.67,15.69,82500.0,15.71,15.71,15.67,15.69,82500.0
2010-02-17 12:10:00,15.7,15.74,15.69,15.71,68700.0,15.7,15.74,15.69,15.71,68700.0
2010-02-17 12:15:00,15.71,15.78,15.7,15.78,116400.0,15.71,15.78,15.7,15.78,116400.0
2010-02-17 12:20:00,15.77,15.8,15.76,15.78,91000.0,15.77,15.8,15.76,15.78,91000.0
2010-02-17 12:25:00,15.77,15.79,15.75,15.75,147300.0,15.77,15.79,15.75,15.75,147300.0
2010-02-17 12:30:00,15.75,15.77,15.73,15.76,87900.0,15.75,15.77,15.73,15.76,87900.0
2010-02-17 12:35:00,15.76,15.78,15.76,15.76,34600.0,15.76,15.78,15.76,15.76,34600.0
2010-02-17 12:40:00,15.76,15.77,15.74,15.74,81300.0,15.76,15.77,15.74,15.74,81300.0
2010-02-17 12:45:00,15.74,15.74,15.69,15.71,113900.0,15.74,15.74,15.69,15.71,113900.0
2010-02-17 12:50:00,15.71,15.71,15.67,15.69,264700.0,15.71,15.71,15.67,15.69,264700.0
2010-02-17 12:55:00,15.69,15.77,15.69,15.77,107900.0,15.69,15.77,15.69,15.77,107900.0
2010-02-17 13:00:00,15.76,15.78,15.75,15.76,110200.0,15.76,15.78,15.75,15.76,110200.0
2010-02-17 13:05:00,15.76,15.77,15.75,15.76,44100.0,15.76,15.77,15.75,15.76,44100.0
2010-02-17 13:10:00,15.77,15.78,15.75,15.75,45900.0,15.77,15.78,15.75,15.75,45900.0
2010-02-17 13:15:00,15.74,15.8,15.74,15.8,137700.0,15.74,15.8,15.74,15.8,137700.0
2010-02-17 13:20:00,15.8,15.82,15.78,15.8,122100.0,15.8,15.82,15.78,15.8,122100.0
2010-02-17 13:25:00,15.79,15.8,15.78,15.78,115700.0,15.79,15.8,15.78,15.78,115700.0
2010-02-17 13:30:00,15.78,15.78,15.71,15.72,90900.0,15.78,15.78,15.71,15.72,90900.0
2010-02-17 13:35:00,15.72,15.74,15.69,15.74,278000.0,15.72,15.74,15.69,15.74,278000.0
2010-02-17 13:40:00,15.74,15.75,15.73,15.73,48400.0,15.74,15.75,15.73,15.73,48400.0
2010-02-17 13:45:00,15.74,15.75,15.69,15.71,163000.0,15.74,15.75,15.69,15.71,163000.0
2010-02-17 13:50:00,15.71,15.72,15.68,15.72,87500.0,15.71,15.72,15.68,15.72,87500.0
2010-02-17 13:55:00,15.71,15.74,15.71,15.73,62900.0,15.71,15.74,15.71,15.73,62900.0
2010-02-17 14:00:00,15.74,15.75,15.69,15.71,175300.0,15.74,15.75,15.69,15.71,175300.0
2010-02-17 14:05:00,15.72,15.74,15.69,15.69,127800.0,15.72,15.74,15.69,15.69,127800.0
2010-02-17 14:10:00,15.69,15.72,15.69,15.7,66800.0,15.69,15.72,15.69,15.7,66800.0
2010-02-17 14:15:00,15.7,15.71,15.69,15.69,60900.0,15.7,15.71,15.69,15.69,60900.0
2010-02-17 14:20:00,15.69,15.7,15.67,15.68,116400.0,15.69,15.7,15.67,15.68,116400.0
2010-02-17 14:25:00,15.68,15.71,15.67,15.71,117300.0,15.68,15.71,15.67,15.71,117300.0
2010-02-17 14:30:00,15.71,15.71,15.69,15.7,24300.0,15.71,15.71,15.69,15.7,24300.0
2010-02-17 14:35:00,15.7,15.75,15.7,15.74,89100.0,15.7,15.75,15.7,15.74,89100.0
2010-02-17 14:40:00,15.75,15.76,15.74,15.74,64500.0,15.75,15.76,15.74,15.74,64500.0
2010-02-17 14:45:00,15.74,15.75,15.72,15.72,64300.0,15.74,15.75,15.72,15.72,64300.0
2010-02-17 14:50:00,15.72,15.72,15.7,15.7,114100.0,15.72,15.72,15.7,15.7,114100.0
2010-02-17 14:55:00,15.7,15.73,15.7,15.73,123500.0,15.7,15.73,15.7,15.73,123500.0
2010-02-17 15:00:00,15.73,15.74,15.73,15.74,35300.0,15.73,15.74,15.73,15.74,35300.0
2010-02-17 15:05:00,15.73,15.74,15.73,15.73,16100.0,15.73,15.74,15.73,15.73,16100.0
2010-02-17 15:10:00,15.73,15.73,15.72,15.73,28600.0,15.73,15.73,15.72,15.73,28600.0
2010-02-17 15:15:00,15.73,15.76,15.73,15.74,61600.0,15.73,15.76,15.73,15.74,61600.0
2010-02-17 15:20:00,15.74,15.75,15.74,15.74,31000.0,15.74,15.75,15.74,15.74,31000.0
2010-02-17 15:25:00,15.74,15.75,15.74,15.75,33600.0,15.74,15.75,15.74,15.75,33600.0
2010-02-17 15:30:00,15.74,15.75,15.74,15.75,66500.0,15.74,15.75,15.74,15.75,66500.0
2010-02-17 15:35:00,15.76,15.76,15.73,15.73,65700.0,15.76,15.76,15.73,15.73,65700.0
2010-02-17 15:40:00,15.73,15.74,15.73,15.73,14800.0,15.73,15.74,15.73,15.73,14800.0
2010-02-17 15:45:00,15.74,15.74,15.73,15.73,150900.0,15.74,15.74,15.73,15.73,150900.0
2010-02-17 15:50:00,15.73,15.74,15.72,15.73,113800.0,15.73,15.74,15.72,15.73,113800.0
2010-02-17 15:55:00,15.72,15.73,15.72,15.73,115800.0,15.72,15.73,15.72,15.73,115800.0
2010-02-18 09:30:00,15.91,15.93,15.87,15.87,419200.0,15.91,15.93,15.87,15.87,419200.0
2010-02-18 09:35:00,15.87,15.92,15.87,15.9,282800.0,15.87,15.92,15.87,15.9,282800.0
2010-02-18 09:40:00,15.89,15.96,15.89,15.89,321400.0,15.89,15.96,15.89,15.89,321400.0
2010-02-18 09:45:00,15.89,15.9,15.87,15.89,175300.0,15.89,15.9,15.87,15.89,175300.0
2010-02-18 09:50:00,15.89,15.94,15.88,15.92,147100.0,15.89,15.94,15.88,15.92,147100.0
2010-02-18 09:55:00,15.92,15.93,15.9,15.9,111800.0,15.92,15.93,15.9,15.9,111800.0
2010-02-18 10:00:00,15.9,15.92,15.88,15.88,107200.0,15.9,15.92,15.88,15.88,107200.0
2010-02-18 10:05:00,15.88,15.89,15.83,15.87,197000.0,15.88,15.89,15.83,15.87,197000.0
2010-02-18 10:10:00,15.87,15.89,15.86,15.88,80600.0,15.87,15.89,15.86,15.88,80600.0
2010-02-18 10:15:00,15.87,15.89,15.87,15.88,80200.0,15.87,15.89,15.87,15.88,80200.0
2010-02-18 10:20:00,15.88,15.88,15.84,15.84,112100.0,15.88,15.88,15.84,15.84,112100.0
2010-02-18 10:25:00,15.83,15.84,15.79,15.8,118700.0,15.83,15.84,15.79,15.8,118700.0
2010-02-18 10:30:00,15.8,15.83,15.78,15.82,139100.0,15.8,15.83,15.78,15.82,139100.0
2010-02-18 10:35:00,15.82,15.85,15.81,15.85,67900.0,15.82,15.85,15.81,15.85,67900.0
2010-02-18 10:40:00,15.84,15.86,15.82,15.84,96800.0,15.84,15.86,15.82,15.84,96800.0
2010-02-18 10:45:00,15.84,15.85,15.84,15.85,22600.0,15.84,15.85,15.84,15.85,22600.0
2010-02-18 10:50:00,15.85,15.89,15.84,15.88,113600.0,15.85,15.89,15.84,15.88,113600.0
2010-02-18 10:55:00,15.88,15.92,15.88,15.9,282200.0,15.88,15.92,15.88,15.9,282200.0
2010-02-18 11:00:00,15.9,15.92,15.88,15.9,221300.0,15.9,15.92,15.88,15.9,221300.0
2010-02-18 11:05:00,15.89,15.9,15.84,15.85,98400.0,15.89,15.9,15.84,15.85,98400.0
2010-02-18 11:10:00,15.85,15.89,15.85,15.86,41300.0,15.85,15.89,15.85,15.86,41300.0
2010-02-18 11:15:00,15.86,15.87,15.77,15.79,140400.0,15.86,15.87,15.77,15.79,140400.0
2010-02-18 11:20:00,15.8,15.84,15.79,15.82,142400.0,15.8,15.84,15.79,15.82,142400.0
2010-02-18 11:25:00,15.82,15.84,15.81,15.81,100700.0,15.82,15.84,15.81,15.81,100700.0
2010-02-18 11:30:00,15.8,15.82,15.8,15.81,143700.0,15.8,15.82,15.8,15.81,143700.0
2010-02-18 11:35:00,15.81,15.82,15.75,15.81,323700.0,15.81,15.82,15.75,15.81,323700.0
2010-02-18 11:40:00,15.8,15.83,15.79,15.81,95400.0,15.8,15.83,15.79,15.81,95400.0
2010-02-18 11:45:00,15.81,15.84,15.81,15.83,56700.0,15.81,15.84,15.81,15.83,56700.0
2010-02-18 11:50:00,15.83,15.83,15.8,15.82,44700.0,15.83,15.83,15.8,15.82,44700.0
2010-02-18 11:55:00,15.81,15.82,15.74,15.76,133600.0,15.81,15.82,15.74,15.76,133600.0
2010-02-18 12:00:00,15.77,15.79,15.76,15.76,43800.0,15.77,15.79,15.76,15.76,43800.0
2010-02-18 12:05:00,15.76,15.76,15.73,15.74,57800.0,15.76,15.76,15.73,15.74,57800.0
2010-02-18 12:10:00,15.73,15.74,15.67,15.69,188100.0,15.73,15.74,15.67,15.69,188100.0
2010-02-18 12:15:00,15.68,15.72,15.67,15.69,37500.0,15.68,15.72,15.67,15.69,37500.0
2010-02-18 12:20:00,15.7,15.74,15.7,15.73,123300.0,15.7,15.74,15.7,15.73,123300.0
2010-02-18 12:25:00,15.74,15.76,15.73,15.74,96400.0,15.74,15.76,15.73,15.74,96400.0
2010-02-18 12:30:00,15.74,15.74,15.67,15.69,105000.0,15.74,15.74,15.67,15.69,105000.0
2010-02-18 12:35:00,15.68,15.71,15.66,15.7,93500.0,15.68,15.71,15.66,15.7,93500.0
2010-02-18 12:40:00,15.7,15.71,15.67,15.69,49300.0,15.7,15.71,15.67,15.69,49300.0
2010-02-18 12:45:00,15.7,15.72,15.69,15.72,49300.0,15.7,15.72,15.69,15.72,49300.0
2010-02-18 12:50:00,15.72,15.73,15.69,15.7,84900.0,15.72,15.73,15.69,15.7,84900.0
2010-02-18 12:55:00,15.7,15.76,15.7,15.76,79100.0,15.7,15.76,15.7,15.76,79100.0
2010-02-18 13:00:00,15.76,15.76,15.73,15.75,101000.0,15.76,15.76,15.73,15.75,101000.0
2010-02-18 13:05:00,15.76,15.76,15.73,15.73,47200.0,15.76,15.76,15.73,15.73,47200.0
2010-02-18 13:10:00,15.74,15.77,15.73,15.76,95000.0,15.74,15.77,15.73,15.76,95000.0
2010-02-18 13:15:00,15.76,15.77,15.75,15.77,36600.0,15.76,15.77,15.75,15.77,36600.0
2010-02-18 13:20:00,15.77,15.77,15.75,15.75,64700.0,15.77,15.77,15.75,15.75,64700.0
2010-02-18 13:25:00,15.76,15.76,15.73,15.74,69700.0,15.76,15.76,15.73,15.74,69700.0
2010-02-18 13:30:00,15.73,15.78,15.73,15.78,46900.0,15.73,15.78,15.73,15.78,46900.0
2010-02-18 13:35:00,15.78,15.8,15.76,15.76,42600.0,15.78,15.8,15.76,15.76,42600.0
2010-02-18 13:40:00,15.77,15.77,15.74,15.75,52300.0,15.77,15.77,15.74,15.75,52300.0
2010-02-18 13:45:00,15.75,15.79,15.75,15.77,24200.0,15.75,15.79,15.75,15.77,24200.0
2010-02-18 13:50:00,15.78,15.8,15.77,15.8,31900.0,15.78,15.8,15.77,15.8,31900.0
2010-02-18 13:55:00,15.79,15.82,15.79,15.8,80800.0,15.79,15.82,15.79,15.8,80800.0
2010-02-18 14:00:00,15.81,15.81,15.79,15.8,34400.0,15.81,15.81,15.79,15.8,34400.0
2010-02-18 14:05:00,15.79,15.8,15.78,15.8,26400.0,15.79,15.8,15.78,15.8,26400.0
2010-02-18 14:10:00,15.8,15.8,15.77,15.77,49000.0,15.8,15.8,15.77,15.77,49000.0
2010-02-18 14:15:00,15.77,15.81,15.76,15.81,49700.0,15.77,15.81,15.76,15.81,49700.0
2010-02-18 14:20:00,15.81,15.82,15.8,15.82,29300.0,15.81,15.82,15.8,15.82,29300.0
2010-02-18 14:25:00,15.81,15.83,15.8,15.82,82800.0,15.81,15.83,15.8,15.82,82800.0
2010-02-18 14:30:00,15.82,15.82,15.8,15.82,44200.0,15.82,15.82,15.8,15.82,44200.0
2010-02-18 14:35:00,15.81,15.85,15.81,15.82,68700.0,15.81,15.85,15.81,15.82,68700.0
2010-02-18 14:40:00,15.82,15.84,15.82,15.82,51500.0,15.82,15.84,15.82,15.82,51500.0
2010-02-18 14:45:00,15.82,15.83,15.81,15.82,94200.0,15.82,15.83,15.81,15.82,94200.0
2010-02-18 14:50:00,15.82,15.84,15.82,15.83,40800.0,15.82,15.84,15.82,15.83,40800.0
2010-02-18 14:55:00,15.84,15.84,15.83,15.84,29600.0,15.84,15.84,15.83,15.84,29600.0
2010-02-18 15:00:00,15.83,15.84,15.83,15.83,17300.0,15.83,15.84,15.83,15.83,17300.0
2010-02-18 15:05:00,15.83,15.84,15.83,15.83,27500.0,15.83,15.84,15.83,15.83,27500.0
2010-02-18 15:10:00,15.83,15.84,15.83,15.83,32200.0,15.83,15.84,15.83,15.83,32200.0
2010-02-18 15:15:00,15.84,15.85,15.83,15.84,48800.0,15.84,15.85,15.83,15.84,48800.0
2010-02-18 15:20:00,15.85,15.86,15.84,15.85,40900.0,15.85,15.86,15.84,15.85,40900.0
2010-02-18 15:25:00,15.85,15.86,15.83,15.84,72600.0,15.85,15.86,15.83,15.84,72600.0
2010-02-18 15:30:00,15.84,15.85,15.83,15.85,54300.0,15.84,15.85,15.83,15.85,54300.0
2010-02-18 15:35:00,15.85,15.87,15.84,15.86,186200.0,15.85,15.87,15.84,15.86,186200.0
2010-02-18 15:40:00,15.87,15.89,15.86,15.88,145800.0,15.87,15.89,15.86,15.88,145800.0
2010-02-18 15:45:00,15.88,15.91,15.88,15.91,513100.0,15.88,15.91,15.88,15.91,513100.0
2010-02-18 15:50:00,15.91,15.91,15.87,15.87,364400.0,15.91,15.91,15.87,15.87,364400.0
2010-02-18 15:55:00,15.87,15.9,15.87,15.88,544700.0,15.87,15.9,15.87,15.88,544700.0
2010-02-19 09:30:00,15.84,15.86,15.8,15.82,340900.0,15.84,15.86,15.8,15.82,340900.0
2010-02-19 09:35:00,15.82,15.83,15.78,15.82,192800.0,15.82,15.83,15.78,15.82,192800.0
2010-02-19 09:40:00,15.83,15.88,15.82,15.84,95600.0,15.83,15.88,15.82,15.84,95600.0
2010-02-19 09:45:00,15.84,15.87,15.8,15.82,130400.0,15.84,15.87,15.8,15.82,130400.0
2010-02-19 09:50:00,15.83,15.84,15.81,15.81,107500.0,15.83,15.84,15.81,15.81,107500.0
2010-02-19 09:55:00,15.82,15.82,15.76,15.76,108700.0,15.82,15.82,15.76,15.76,108700.0
2010-02-19 10:00:00,15.76,15.78,15.73,15.73,238100.0,15.76,15.78,15.73,15.73,238100.0
2010-02-19 10:05:00,15.73,15.75,15.71,15.73,166600.0,15.73,15.75,15.71,15.73,166600.0
2010-02-19 10:10:00,15.74,15.75,15.71,15.73,116800.0,15.74,15.75,15.71,15.73,116800.0
2010-02-19 10:15:00,15.73,15.74,15.69,15.7,184400.0,15.73,15.74,15.69,15.7,184400.0
2010-02-19 10:20:00,15.7,15.76,15.7,15.75,170700.0,15.7,15.76,15.7,15.75,170700.0
2010-02-19 10:25:00,15.76,15.81,15.76,15.81,150500.0,15.76,15.81,15.76,15.81,150500.0
2010-02-19 10:30:00,15.8,15.81,15.76,15.78,190800.0,15.8,15.81,15.76,15.78,190800.0
2010-02-19 10:35:00,15.78,15.79,15.76,15.77,80400.0,15.78,15.79,15.76,15.77,80400.0
2010-02-19 10:40:00,15.77,15.8,15.77,15.79,61600.0,15.77,15.8,15.77,15.79,61600.0
2010-02-19 10:45:00,15.78,15.82,15.77,15.81,185900.0,15.78,15.82,15.77,15.81,185900.0
2010-02-19 10:50:00,15.8,15.81,15.78,15.79,104400.0,15.8,15.81,15.78,15.79,104400.0
2010-02-19 10:55:00,15.8,15.81,15.77,15.78,132800.0,15.8,15.81,15.77,15.78,132800.0
2010-02-19 11:00:00,15.79,15.81,15.78,15.79,98800.0,15.79,15.81,15.78,15.79,98800.0
2010-02-19 11:05:00,15.79,15.84,15.78,15.83,77000.0,15.79,15.84,15.78,15.83,77000.0
2010-02-19 11:10:00,15.84,15.86,15.82,15.85,128300.0,15.84,15.86,15.82,15.85,128300.0
2010-02-19 11:15:00,15.86,15.88,15.84,15.86,214200.0,15.86,15.88,15.84,15.86,214200.0
2010-02-19 11:20:00,15.87,15.9,15.86,15.86,267800.0,15.87,15.9,15.86,15.86,267800.0
2010-02-19 11:25:00,15.86,15.89,15.86,15.86,176800.0,15.86,15.89,15.86,15.86,176800.0
2010-02-19 11:30:00,15.86,15.86,15.83,15.85,162200.0,15.86,15.86,15.83,15.85,162200.0
2010-02-19 11:35:00,15.84,15.86,15.83,15.85,57200.0,15.84,15.86,15.83,15.85,57200.0
2010-02-19 11:40:00,15.84,15.86,15.84,15.86,67700.0,15.84,15.86,15.84,15.86,67700.0
2010-02-19 11:45:00,15.86,15.86,15.81,15.81,50100.0,15.86,15.86,15.81,15.81,50100.0
2010-02-19 11:50:00,15.82,15.85,15.82,15.84,55500.0,15.82,15.85,15.82,15.84,55500.0
2010-02-19 11:55:00,15.85,15.94,15.84,15.94,447200.0,15.85,15.94,15.84,15.94,447200.0
2010-02-19 12:00:00,15.94,16.0,15.92,15.99,543800.0,15.94,16.0,15.92,15.99,543800.0
2010-02-19 12:05:00,15.99,16.13,15.96,16.1,580600.0,15.99,16.13,15.96,16.1,580600.0
2010-02-19 12:10:00,16.1,16.1,16.05,16.07,245700.0,16.1,16.1,16.05,16.07,245700.0
2010-02-19 12:15:00,16.06,16.11,16.05,16.1,240800.0,16.06,16.11,16.05,16.1,240800.0
2010-02-19 12:20:00,16.11,16.18,16.08,16.17,445100.0,16.11,16.18,16.08,16.17,445100.0
2010-02-19 12:25:00,16.17,16.2,16.14,16.15,395000.0,16.17,16.2,16.14,16.15,395000.0
2010-02-19 12:30:00,16.16,16.16,16.13,16.15,130900.0,16.16,16.16,16.13,16.15,130900.0
2010-02-19 12:35:00,16.15,16.16,16.14,16.15,88700.0,16.15,16.16,16.14,16.15,88700.0
2010-02-19 12:40:00,16.15,16.18,16.14,16.17,137900.0,16.15,16.18,16.14,16.17,137900.0
2010-02-19 12:45:00,16.16,16.18,16.15,16.15,60300.0,16.16,16.18,16.15,16.15,60300.0
2010-02-19 12:50:00,16.15,16.16,16.12,16.12,83700.0,16.15,16.16,16.12,16.12,83700.0
2010-02-19 12:55:00,16.13,16.16,16.12,16.16,56900.0,16.13,16.16,16.12,16.16,56900.0
2010-02-19 13:00:00,16.15,16.17,16.13,16.16,282200.0,16.15,16.17,16.13,16.16,282200.0
2010-02-19 13:05:00,16.15,16.17,16.15,16.15,37200.0,16.15,16.17,16.15,16.15,37200.0
2010-02-19 13:10:00,16.15,16.16,16.14,16.16,151900.0,16.15,16.16,16.14,16.16,151900.0
2010-02-19 13:15:00,16.15,16.15,16.12,16.14,426400.0,16.15,16.15,16.12,16.14,426400.0
2010-02-19 13:20:00,16.15,16.15,16.1,16.11,177000.0,16.15,16.15,16.1,16.11,177000.0
2010-02-19 13:25:00,16.11,16.11,16.08,16.09,219800.0,16.11,16.11,16.08,16.09,219800.0
2010-02-19 13:30:00,16.1,16.1,16.08,16.1,103600.0,16.1,16.1,16.08,16.1,103600.0
2010-02-19 13:35:00,16.09,16.11,16.09,16.11,122400.0,16.09,16.11,16.09,16.11,122400.0
2010-02-19 13:40:00,16.1,16.12,16.09,16.11,73800.0,16.1,16.12,16.09,16.11,73800.0
2010-02-19 13:45:00,16.11,16.14,16.1,16.1,206200.0,16.11,16.14,16.1,16.1,206200.0
2010-02-19 13:50:00,16.1,16.11,16.05,16.06,79500.0,16.1,16.11,16.05,16.06,79500.0
2010-02-19 13:55:00,16.06,16.07,16.02,16.07,86100.0,16.06,16.07,16.02,16.07,86100.0
2010-02-19 14:00:00,16.06,16.07,16.04,16.05,34800.0,16.06,16.07,16.04,16.05,34800.0
2010-02-19 14:05:00,16.06,16.06,16.04,16.04,29600.0,16.06,16.06,16.04,16.04,29600.0
2010-02-19 14:10:00,16.04,16.05,16.02,16.02,38100.0,16.04,16.05,16.02,16.02,38100.0
2010-02-19 14:15:00,16.02,16.04,16.02,16.03,74300.0,16.02,16.04,16.02,16.03,74300.0
2010-02-19 14:20:00,16.03,16.05,16.0,16.02,105400.0,16.03,16.05,16.0,16.02,105400.0
2010-02-19 14:25:00,16.02,16.03,16.01,16.03,47500.0,16.02,16.03,16.01,16.03,47500.0
2010-02-19 14:30:00,16.03,16.03,16.02,16.02,34100.0,16.03,16.03,16.02,16.02,34100.0
2010-02-19 14:35:00,16.03,16.03,16.01,16.03,64600.0,16.03,16.03,16.01,16.03,64600.0
2010-02-19 14:40:00,16.03,16.03,16.01,16.01,39500.0,16.03,16.03,16.01,16.01,39500.0
2010-02-19 14:45:00,16.01,16.04,16.01,16.04,208100.0,16.01,16.04,16.01,16.04,208100.0
2010-02-19 14:50:00,16.03,16.07,16.03,16.06,67800.0,16.03,16.07,16.03,16.06,67800.0
2010-02-19 14:55:00,16.07,16.07,16.03,16.04,95000.0,16.07,16.07,16.03,16.04,95000.0
2010-02-19 15:00:00,16.04,16.04,16.03,16.03,43800.0,16.04,16.04,16.03,16.03,43800.0
2010-02-19 15:05:00,16.03,16.04,16.01,16.01,190100.0,16.03,16.04,16.01,16.01,190100.0
2010-02-19 15:10:00,16.01,16.02,15.99,15.99,54600.0,16.01,16.02,15.99,15.99,54600.0
2010-02-19 15:15:00,16.0,16.01,15.99,16.0,92100.0,16.0,16.01,15.99,16.0,92100.0
2010-02-19 15:20:00,16.01,16.01,15.99,16.01,55800.0,16.01,16.01,15.99,16.01,55800.0
2010-02-19 15:25:00,16.01,16.01,16.0,16.0,36000.0,16.01,16.01,16.0,16.0,36000.0
2010-02-19 15:30:00,16.0,16.01,16.0,16.01,32500.0,16.0,16.01,16.0,16.01,32500.0
2010-02-19 15:35:00,16.01,16.01,15.99,16.01,64300.0,16.01,16.01,15.99,16.01,64300.0
2010-02-19 15:40:00,16.01,16.01,16.0,16.0,73400.0,16.01,16.01,16.0,16.0,73400.0
2010-02-19 15:45:00,16.01,16.01,16.0,16.01,52600.0,16.01,16.01,16.0,16.01,52600.0
2010-02-19 15:50:00,16.0,16.01,15.97,15.98,205400.0,16.0,16.01,15.97,15.98,205400.0
2010-02-19 15:55:00,15.98,15.99,15.96,15.98,969800.0,15.98,15.99,15.96,15.98,969800.0
2010-02-22 09:30:00,16.06,16.09,16.03,16.08,237000.0,16.06,16.09,16.03,16.08,237000.0
2010-02-22 09:35:00,16.08,16.09,16.03,16.04,141500.0,16.08,16.09,16.03,16.04,141500.0
2010-02-22 09:40:00,16.04,16.05,15.98,15.99,201700.0,16.04,16.05,15.98,15.99,201700.0
2010-02-22 09:45:00,15.99,16.02,15.99,16.0,129800.0,15.99,16.02,15.99,16.0,129800.0
2010-02-22 09:50:00,16.0,16.0,15.92,15.96,272300.0,16.0,16.0,15.92,15.96,272300.0
2010-02-22 09:55:00,15.96,15.99,15.94,15.98,160500.0,15.96,15.99,15.94,15.98,160500.0
2010-02-22 10:00:00,15.98,15.99,15.9,15.93,117600.0,15.98,15.99,15.9,15.93,117600.0
2010-02-22 10:05:00,15.92,15.95,15.9,15.9,135600.0,15.92,15.95,15.9,15.9,135600.0
2010-02-22 10:10:00,15.9,15.92,15.88,15.92,184200.0,15.9,15.92,15.88,15.92,184200.0
2010-02-22 10:15:00,15.92,15.95,15.92,15.93,52000.0,15.92,15.95,15.92,15.93,52000.0
2010-02-22 10:20:00,15.94,15.98,15.92,15.95,103200.0,15.94,15.98,15.92,15.95,103200.0
2010-02-22 10:25:00,15.95,15.96,15.94,15.94,42700.0,15.95,15.96,15.94,15.94,42700.0
2010-02-22 10:30:00,15.95,15.96,15.93,15.95,86200.0,15.95,15.96,15.93,15.95,86200.0
2010-02-22 10:35:00,15.94,15.97,15.94,15.96,74300.0,15.94,15.97,15.94,15.96,74300.0
2010-02-22 10:40:00,15.96,15.97,15.95,15.96,56200.0,15.96,15.97,15.95,15.96,56200.0
2010-02-22 10:45:00,15.95,15.96,15.89,15.91,95200.0,15.95,15.96,15.89,15.91,95200.0
2010-02-22 10:50:00,15.9,15.91,15.87,15.88,130300.0,15.9,15.91,15.87,15.88,130300.0
2010-02-22 10:55:00,15.88,15.89,15.85,15.87,202900.0,15.88,15.89,15.85,15.87,202900.0
2010-02-22 11:00:00,15.87,15.89,15.86,15.89,58300.0,15.87,15.89,15.86,15.89,58300.0
2010-02-22 11:05:00,15.89,15.9,15.87,15.88,68800.0,15.89,15.9,15.87,15.88,68800.0
2010-02-22 11:10:00,15.89,15.89,15.83,15.85,190800.0,15.89,15.89,15.83,15.85,190800.0
2010-02-22 11:15:00,15.84,15.92,15.84,15.92,117600.0,15.84,15.92,15.84,15.92,117600.0
2010-02-22 11:20:00,15.91,15.94,15.91,15.93,66700.0,15.91,15.94,15.91,15.93,66700.0
2010-02-22 11:25:00,15.93,15.93,15.86,15.89,91200.0,15.93,15.93,15.86,15.89,91200.0
2010-02-22 11:30:00,15.9,15.92,15.87,15.88,95200.0,15.9,15.92,15.87,15.88,95200.0
2010-02-22 11:35:00,15.89,15.9,15.84,15.86,171800.0,15.89,15.9,15.84,15.86,171800.0
2010-02-22 11:40:00,15.86,15.89,15.85,15.88,112900.0,15.86,15.89,15.85,15.88,112900.0
2010-02-22 11:45:00,15.88,15.89,15.86,15.87,38800.0,15.88,15.89,15.86,15.87,38800.0
2010-02-22 11:50:00,15.88,15.88,15.87,15.87,32700.0,15.88,15.88,15.87,15.87,32700.0
2010-02-22 11:55:00,15.87,15.89,15.86,15.88,26800.0,15.87,15.89,15.86,15.88,26800.0
2010-02-22 12:00:00,15.87,15.88,15.86,15.88,70900.0,15.87,15.88,15.86,15.88,70900.0
2010-02-22 12:05:00,15.88,15.89,15.87,15.89,24000.0,15.88,15.89,15.87,15.89,24000.0
2010-02-22 12:10:00,15.89,15.91,15.88,15.9,37300.0,15.89,15.91,15.88,15.9,37300.0
2010-02-22 12:15:00,15.91,15.92,15.9,15.92,47200.0,15.91,15.92,15.9,15.92,47200.0
2010-02-22 12:20:00,15.93,15.93,15.91,15.92,24200.0,15.93,15.93,15.91,15.92,24200.0
2010-02-22 12:25:00,15.92,15.93,15.91,15.93,13500.0,15.92,15.93,15.91,15.93,13500.0
2010-02-22 12:30:00,15.92,15.92,15.9,15.91,19200.0,15.92,15.92,15.9,15.91,19200.0
2010-02-22 12:35:00,15.91,15.97,15.9,15.96,72500.0,15.91,15.97,15.9,15.96,72500.0
2010-02-22 12:40:00,15.97,15.97,15.96,15.97,27000.0,15.97,15.97,15.96,15.97,27000.0
2010-02-22 12:45:00,15.98,16.0,15.96,15.97,65900.0,15.98,16.0,15.96,15.97,65900.0
2010-02-22 12:50:00,15.97,15.98,15.94,15.96,137700.0,15.97,15.98,15.94,15.96,137700.0
2010-02-22 12:55:00,15.96,15.96,15.94,15.95,74700.0,15.96,15.96,15.94,15.95,74700.0
2010-02-22 13:00:00,15.96,15.99,15.95,15.97,69500.0,15.96,15.99,15.95,15.97,69500.0
2010-02-22 13:05:00,15.97,15.97,15.95,15.97,13800.0,15.97,15.97,15.95,15.97,13800.0
2010-02-22 13:10:00,15.97,15.97,15.93,15.93,27300.0,15.97,15.97,15.93,15.93,27300.0
2010-02-22 13:15:00,15.92,15.93,15.9,15.91,28500.0,15.92,15.93,15.9,15.91,28500.0
2010-02-22 13:20:00,15.91,15.93,15.9,15.92,67100.0,15.91,15.93,15.9,15.92,67100.0
2010-02-22 13:25:00,15.91,15.92,15.91,15.91,25500.0,15.91,15.92,15.91,15.91,25500.0
2010-02-22 13:30:00,15.92,15.93,15.91,15.91,20700.0,15.92,15.93,15.91,15.91,20700.0
2010-02-22 13:35:00,15.92,15.92,15.91,15.91,5100.0,15.92,15.92,15.91,15.91,5100.0
2010-02-22 13:40:00,15.91,15.93,15.91,15.93,15800.0,15.91,15.93,15.91,15.93,15800.0
2010-02-22 13:45:00,15.92,15.95,15.92,15.94,56000.0,15.92,15.95,15.92,15.94,56000.0
2010-02-22 13:50:00,15.94,15.95,15.93,15.94,17200.0,15.94,15.95,15.93,15.94,17200.0
2010-02-22 13:55:00,15.94,15.95,15.93,15.94,43000.0,15.94,15.95,15.93,15.94,43000.0
2010-02-22 14:00:00,15.94,15.94,15.92,15.93,43700.0,15.94,15.94,15.92,15.93,43700.0
2010-02-22 14:05:00,15.93,15.94,15.92,15.93,16500.0,15.93,15.94,15.92,15.93,16500.0
2010-02-22 14:10:00,15.93,15.94,15.93,15.93,8200.0,15.93,15.94,15.93,15.93,8200.0
2010-02-22 14:15:00,15.94,15.96,15.93,15.95,69700.0,15.94,15.96,15.93,15.95,69700.0
2010-02-22 14:20:00,15.95,15.98,15.95,15.97,130700.0,15.95,15.98,15.95,15.97,130700.0
2010-02-22 14:25:00,15.98,15.98,15.94,15.95,132900.0,15.98,15.98,15.94,15.95,132900.0
2010-02-22 14:30:00,15.95,15.96,15.94,15.96,43900.0,15.95,15.96,15.94,15.96,43900.0
2010-02-22 14:35:00,15.96,15.97,15.95,15.96,20300.0,15.96,15.97,15.95,15.96,20300.0
2010-02-22 14:40:00,15.97,15.97,15.96,15.97,18900.0,15.97,15.97,15.96,15.97,18900.0
2010-02-22 14:45:00,15.96,15.98,15.96,15.98,37300.0,15.96,15.98,15.96,15.98,37300.0
2010-02-22 14:50:00,15.97,15.98,15.97,15.98,146800.0,15.97,15.98,15.97,15.98,146800.0
2010-02-22 14:55:00,15.97,15.98,15.96,15.96,18900.0,15.97,15.98,15.96,15.96,18900.0
2010-02-22 15:00:00,15.97,15.97,15.96,15.97,18100.0,15.97,15.97,15.96,15.97,18100.0
2010-02-22 15:05:00,15.97,15.97,15.96,15.97,23600.0,15.97,15.97,15.96,15.97,23600.0
2010-02-22 15:10:00,15.96,15.97,15.96,15.96,12400.0,15.96,15.97,15.96,15.96,12400.0
2010-02-22 15:15:00,15.97,15.98,15.97,15.98,29300.0,15.97,15.98,15.97,15.98,29300.0
2010-02-22 15:20:00,15.98,15.98,15.96,15.97,44700.0,15.98,15.98,15.96,15.97,44700.0
2010-02-22 15:25:00,15.97,15.97,15.94,15.94,39500.0,15.97,15.97,15.94,15.94,39500.0
2010-02-22 15:30:00,15.94,15.95,15.92,15.92,87800.0,15.94,15.95,15.92,15.92,87800.0
2010-02-22 15:35:00,15.92,15.93,15.91,15.92,126000.0,15.92,15.93,15.91,15.92,126000.0
2010-02-22 15:40:00,15.92,15.93,15.88,15.88,126600.0,15.92,15.93,15.88,15.88,126600.0
2010-02-22 15:45:00,15.88,15.89,15.87,15.88,93900.0,15.88,15.89,15.87,15.88,93900.0
2010-02-22 15:50:00,15.87,15.88,15.86,15.87,61300.0,15.87,15.88,15.86,15.87,61300.0
2010-02-22 15:55:00,15.86,15.88,15.86,15.88,484300.0,15.86,15.88,15.86,15.88,484300.0
2010-02-23 09:30:00,15.7,15.71,15.66,15.71,427200.0,15.7,15.71,15.66,15.71,427200.0
2010-02-23 09:35:00,15.7,15.71,15.63,15.65,269400.0,15.7,15.71,15.63,15.65,269400.0
2010-02-23 09:40:00,15.65,15.7,15.64,15.65,274500.0,15.65,15.7,15.64,15.65,274500.0
2010-02-23 09:45:00,15.66,15.71,15.66,15.71,118200.0,15.66,15.71,15.66,15.71,118200.0
2010-02-23 09:50:00,15.71,15.73,15.7,15.72,212700.0,15.71,15.73,15.7,15.72,212700.0
2010-02-23 09:55:00,15.72,15.74,15.7,15.72,83300.0,15.72,15.74,15.7,15.72,83300.0
2010-02-23 10:00:00,15.71,15.71,15.62,15.66,259200.0,15.71,15.71,15.62,15.66,259200.0
2010-02-23 10:05:00,15.66,15.72,15.65,15.72,195600.0,15.66,15.72,15.65,15.72,195600.0
2010-02-23 10:10:00,15.72,15.72,15.64,15.64,210800.0,15.72,15.72,15.64,15.64,210800.0
2010-02-23 10:15:00,15.63,15.65,15.61,15.64,137200.0,15.63,15.65,15.61,15.64,137200.0
2010-02-23 10:20:00,15.64,15.64,15.5,15.56,530100.0,15.64,15.64,15.5,15.56,530100.0
2010-02-23 10:25:00,15.55,15.58,15.54,15.57,222500.0,15.55,15.58,15.54,15.57,222500.0
2010-02-23 10:30:00,15.58,15.58,15.51,15.51,208400.0,15.58,15.58,15.51,15.51,208400.0
2010-02-23 10:35:00,15.52,15.56,15.5,15.55,169800.0,15.52,15.56,15.5,15.55,169800.0
2010-02-23 10:40:00,15.56,15.59,15.52,15.58,127300.0,15.56,15.59,15.52,15.58,127300.0
2010-02-23 10:45:00,15.58,15.59,15.57,15.58,80400.0,15.58,15.59,15.57,15.58,80400.0
2010-02-23 10:50:00,15.57,15.58,15.55,15.56,62200.0,15.57,15.58,15.55,15.56,62200.0
2010-02-23 10:55:00,15.55,15.61,15.55,15.59,76500.0,15.55,15.61,15.55,15.59,76500.0
2010-02-23 11:00:00,15.59,15.62,15.58,15.58,87200.0,15.59,15.62,15.58,15.58,87200.0
2010-02-23 11:05:00,15.57,15.58,15.55,15.56,55800.0,15.57,15.58,15.55,15.56,55800.0
2010-02-23 11:10:00,15.57,15.58,15.53,15.53,103700.0,15.57,15.58,15.53,15.53,103700.0
2010-02-23 11:15:00,15.53,15.55,15.52,15.54,68000.0,15.53,15.55,15.52,15.54,68000.0
2010-02-23 11:20:00,15.55,15.59,15.54,15.58,146900.0,15.55,15.59,15.54,15.58,146900.0
2010-02-23 11:25:00,15.58,15.6,15.57,15.58,50200.0,15.58,15.6,15.57,15.58,50200.0
2010-02-23 11:30:00,15.57,15.61,15.56,15.6,48000.0,15.57,15.61,15.56,15.6,48000.0
2010-02-23 11:35:00,15.6,15.64,15.6,15.61,47000.0,15.6,15.64,15.6,15.61,47000.0
2010-02-23 11:40:00,15.61,15.64,15.61,15.63,28100.0,15.61,15.64,15.61,15.63,28100.0
2010-02-23 11:45:00,15.63,15.64,15.6,15.64,79000.0,15.63,15.64,15.6,15.64,79000.0
2010-02-23 11:50:00,15.65,15.68,15.6,15.64,133300.0,15.65,15.68,15.6,15.64,133300.0
2010-02-23 11:55:00,15.64,15.64,15.59,15.6,62800.0,15.64,15.64,15.59,15.6,62800.0
2010-02-23 12:00:00,15.6,15.61,15.57,15.59,77200.0,15.6,15.61,15.57,15.59,77200.0
2010-02-23 12:05:00,15.58,15.58,15.55,15.56,67600.0,15.58,15.58,15.55,15.56,67600.0
2010-02-23 12:10:00,15.55,15.59,15.55,15.57,78300.0,15.55,15.59,15.55,15.57,78300.0
2010-02-23 12:15:00,15.56,15.57,15.52,15.56,101500.0,15.56,15.57,15.52,15.56,101500.0
2010-02-23 12:20:00,15.55,15.56,15.52,15.53,44000.0,15.55,15.56,15.52,15.53,44000.0
2010-02-23 12:25:00,15.53,15.54,15.52,15.54,22200.0,15.53,15.54,15.52,15.54,22200.0
2010-02-23 12:30:00,15.54,15.56,15.53,15.56,40800.0,15.54,15.56,15.53,15.56,40800.0
2010-02-23 12:35:00,15.56,15.56,15.53,15.56,69000.0,15.56,15.56,15.53,15.56,69000.0
2010-02-23 12:40:00,15.55,15.55,15.51,15.52,97700.0,15.55,15.55,15.51,15.52,97700.0
2010-02-23 12:45:00,15.51,15.53,15.49,15.53,169000.0,15.51,15.53,15.49,15.53,169000.0
2010-02-23 12:50:00,15.53,15.55,15.52,15.55,117300.0,15.53,15.55,15.52,15.55,117300.0
2010-02-23 12:55:00,15.55,15.56,15.54,15.56,203000.0,15.55,15.56,15.54,15.56,203000.0
2010-02-23 13:00:00,15.57,15.57,15.55,15.55,36500.0,15.57,15.57,15.55,15.55,36500.0
2010-02-23 13:05:00,15.55,15.55,15.54,15.55,25700.0,15.55,15.55,15.54,15.55,25700.0
2010-02-23 13:10:00,15.56,15.57,15.55,15.56,29900.0,15.56,15.57,15.55,15.56,29900.0
2010-02-23 13:15:00,15.56,15.57,15.55,15.57,26600.0,15.56,15.57,15.55,15.57,26600.0
2010-02-23 13:20:00,15.56,15.6,15.56,15.59,70800.0,15.56,15.6,15.56,15.59,70800.0
2010-02-23 13:25:00,15.58,15.59,15.57,15.57,82000.0,15.58,15.59,15.57,15.57,82000.0
2010-02-23 13:30:00,15.58,15.58,15.55,15.56,9000.0,15.58,15.58,15.55,15.56,9000.0
2010-02-23 13:35:00,15.55,15.57,15.55,15.56,31400.0,15.55,15.57,15.55,15.56,31400.0
2010-02-23 13:40:00,15.56,15.57,15.55,15.55,59300.0,15.56,15.57,15.55,15.55,59300.0
2010-02-23 13:45:00,15.55,15.56,15.54,15.54,61000.0,15.55,15.56,15.54,15.54,61000.0
2010-02-23 13:50:00,15.55,15.56,15.54,15.55,29100.0,15.55,15.56,15.54,15.55,29100.0
2010-02-23 13:55:00,15.55,15.55,15.53,15.54,61800.0,15.55,15.55,15.53,15.54,61800.0
2010-02-23 14:00:00,15.54,15.55,15.52,15.54,247800.0,15.54,15.55,15.52,15.54,247800.0
2010-02-23 14:05:00,15.53,15.56,15.53,15.56,41800.0,15.53,15.56,15.53,15.56,41800.0
2010-02-23 14:10:00,15.56,15.57,15.53,15.54,88100.0,15.56,15.57,15.53,15.54,88100.0
2010-02-23 14:15:00,15.54,15.55,15.54,15.54,44000.0,15.54,15.55,15.54,15.54,44000.0
2010-02-23 14:20:00,15.54,15.55,15.54,15.55,68800.0,15.54,15.55,15.54,15.55,68800.0
2010-02-23 14:25:00,15.54,15.55,15.53,15.54,1041700.0,15.54,15.55,15.53,15.54,1041700.0
2010-02-23 14:30:00,15.53,15.55,15.53,15.54,20000.0,15.53,15.55,15.53,15.54,20000.0
2010-02-23 14:35:00,15.55,15.57,15.54,15.57,36500.0,15.55,15.57,15.54,15.57,36500.0
2010-02-23 14:40:00,15.57,15.58,15.56,15.58,27400.0,15.57,15.58,15.56,15.58,27400.0
2010-02-23 14:45:00,15.57,15.58,15.57,15.57,31300.0,15.57,15.58,15.57,15.57,31300.0
2010-02-23 14:50:00,15.57,15.59,15.57,15.57,82600.0,15.57,15.59,15.57,15.57,82600.0
2010-02-23 14:55:00,15.57,15.58,15.57,15.57,45500.0,15.57,15.58,15.57,15.57,45500.0
2010-02-23 15:00:00,15.58,15.58,15.56,15.56,92200.0,15.58,15.58,15.56,15.56,92200.0
2010-02-23 15:05:00,15.57,15.58,15.56,15.57,32200.0,15.57,15.58,15.56,15.57,32200.0
2010-02-23 15:10:00,15.56,15.57,15.56,15.57,11300.0,15.56,15.57,15.56,15.57,11300.0
2010-02-23 15:15:00,15.57,15.57,15.56,15.57,16900.0,15.57,15.57,15.56,15.57,16900.0
2010-02-23 15:20:00,15.56,15.57,15.55,15.56,48400.0,15.56,15.57,15.55,15.56,48400.0
2010-02-23 15:25:00,15.57,15.57,15.56,15.57,74300.0,15.57,15.57,15.56,15.57,74300.0
2010-02-23 15:30:00,15.56,15.57,15.56,15.57,97300.0,15.56,15.57,15.56,15.57,97300.0
2010-02-23 15:35:00,15.55,15.56,15.55,15.55,46600.0,15.55,15.56,15.55,15.55,46600.0
2010-02-23 15:40:00,15.56,15.56,15.53,15.53,91100.0,15.56,15.56,15.53,15.53,91100.0
2010-02-23 15:45:00,15.54,15.54,15.52,15.53,127400.0,15.54,15.54,15.52,15.53,127400.0
2010-02-23 15:50:00,15.53,15.53,15.5,15.51,188100.0,15.53,15.53,15.5,15.51,188100.0
2010-02-23 15:55:00,15.5,15.57,15.5,15.55,803700.0,15.5,15.57,15.5,15.55,803700.0
2010-02-24 09:30:00,15.54,15.61,15.54,15.6,376800.0,15.54,15.61,15.54,15.6,376800.0
2010-02-24 09:35:00,15.6,15.62,15.59,15.59,91300.0,15.6,15.62,15.59,15.59,91300.0
2010-02-24 09:40:00,15.59,15.6,15.54,15.55,138200.0,15.59,15.6,15.54,15.55,138200.0
2010-02-24 09:45:00,15.55,15.61,15.55,15.61,181900.0,15.55,15.61,15.55,15.61,181900.0
2010-02-24 09:50:00,15.6,15.65,15.6,15.64,204300.0,15.6,15.65,15.6,15.64,204300.0
2010-02-24 09:55:00,15.64,15.65,15.61,15.61,95500.0,15.64,15.65,15.61,15.61,95500.0
2010-02-24 10:00:00,15.6,15.7,15.54,15.65,313800.0,15.6,15.7,15.54,15.65,313800.0
2010-02-24 10:05:00,15.65,15.69,15.61,15.63,196000.0,15.65,15.69,15.61,15.63,196000.0
2010-02-24 10:10:00,15.64,15.65,15.59,15.65,155400.0,15.64,15.65,15.59,15.65,155400.0
2010-02-24 10:15:00,15.64,15.64,15.58,15.61,212700.0,15.64,15.64,15.58,15.61,212700.0
2010-02-24 10:20:00,15.6,15.62,15.56,15.57,125800.0,15.6,15.62,15.56,15.57,125800.0
2010-02-24 10:25:00,15.58,15.61,15.58,15.6,24500.0,15.58,15.61,15.58,15.6,24500.0
2010-02-24 10:30:00,15.59,15.63,15.56,15.6,70400.0,15.59,15.63,15.56,15.6,70400.0
2010-02-24 10:35:00,15.6,15.65,15.59,15.63,186300.0,15.6,15.65,15.59,15.63,186300.0
2010-02-24 10:40:00,15.63,15.65,15.62,15.63,86000.0,15.63,15.65,15.62,15.63,86000.0
2010-02-24 10:45:00,15.64,15.69,15.64,15.68,83200.0,15.64,15.69,15.64,15.68,83200.0
2010-02-24 10:50:00,15.68,15.7,15.65,15.68,159700.0,15.68,15.7,15.65,15.68,159700.0
2010-02-24 10:55:00,15.68,15.69,15.63,15.64,113200.0,15.68,15.69,15.63,15.64,113200.0
2010-02-24 11:00:00,15.65,15.69,15.63,15.69,68300.0,15.65,15.69,15.63,15.69,68300.0
2010-02-24 11:05:00,15.69,15.7,15.67,15.67,105700.0,15.69,15.7,15.67,15.67,105700.0
2010-02-24 11:10:00,15.66,15.69,15.6,15.6,87700.0,15.66,15.69,15.6,15.6,87700.0
2010-02-24 11:15:00,15.6,15.63,15.59,15.62,91000.0,15.6,15.63,15.59,15.62,91000.0
2010-02-24 11:20:00,15.61,15.63,15.57,15.62,91900.0,15.61,15.63,15.57,15.62,91900.0
2010-02-24 11:25:00,15.62,15.63,15.59,15.6,80400.0,15.62,15.63,15.59,15.6,80400.0
2010-02-24 11:30:00,15.59,15.59,15.57,15.59,31500.0,15.59,15.59,15.57,15.59,31500.0
2010-02-24 11:35:00,15.59,15.6,15.57,15.6,64100.0,15.59,15.6,15.57,15.6,64100.0
2010-02-24 11:40:00,15.6,15.61,15.57,15.58,54000.0,15.6,15.61,15.57,15.58,54000.0
2010-02-24 11:45:00,15.59,15.6,15.57,15.58,73100.0,15.59,15.6,15.57,15.58,73100.0
2010-02-24 11:50:00,15.59,15.6,15.58,15.6,48300.0,15.59,15.6,15.58,15.6,48300.0
2010-02-24 11:55:00,15.59,15.62,15.59,15.61,51900.0,15.59,15.62,15.59,15.61,51900.0
2010-02-24 12:00:00,15.61,15.62,15.6,15.61,21500.0,15.61,15.62,15.6,15.61,21500.0
2010-02-24 12:05:00,15.6,15.61,15.58,15.59,20200.0,15.6,15.61,15.58,15.59,20200.0
2010-02-24 12:10:00,15.58,15.6,15.57,15.6,96100.0,15.58,15.6,15.57,15.6,96100.0
2010-02-24 12:15:00,15.59,15.62,15.57,15.62,92300.0,15.59,15.62,15.57,15.62,92300.0
2010-02-24 12:20:00,15.62,15.63,15.6,15.62,45100.0,15.62,15.63,15.6,15.62,45100.0
2010-02-24 12:25:00,15.62,15.63,15.59,15.59,36100.0,15.62,15.63,15.59,15.59,36100.0
2010-02-24 12:30:00,15.59,15.6,15.57,15.58,89000.0,15.59,15.6,15.57,15.58,89000.0
2010-02-24 12:35:00,15.59,15.6,15.58,15.59,21400.0,15.59,15.6,15.58,15.59,21400.0
2010-02-24 12:40:00,15.58,15.6,15.58,15.6,25800.0,15.58,15.6,15.58,15.6,25800.0
2010-02-24 12:45:00,15.6,15.6,15.58,15.59,14800.0,15.6,15.6,15.58,15.59,14800.0
2010-02-24 12:50:00,15.58,15.59,15.54,15.55,85600.0,15.58,15.59,15.54,15.55,85600.0
2010-02-24 12:55:00,15.54,15.57,15.53,15.57,120500.0,15.54,15.57,15.53,15.57,120500.0
2010-02-24 13:00:00,15.57,15.57,15.54,15.57,55100.0,15.57,15.57,15.54,15.57,55100.0
2010-02-24 13:05:00,15.57,15.58,15.56,15.56,21500.0,15.57,15.58,15.56,15.56,21500.0
2010-02-24 13:10:00,15.56,15.58,15.56,15.58,36900.0,15.56,15.58,15.56,15.58,36900.0
2010-02-24 13:15:00,15.58,15.64,15.57,15.64,113900.0,15.58,15.64,15.57,15.64,113900.0
2010-02-24 13:20:00,15.64,15.66,15.62,15.64,152100.0,15.64,15.66,15.62,15.64,152100.0
2010-02-24 13:25:00,15.65,15.65,15.61,15.63,73100.0,15.65,15.65,15.61,15.63,73100.0
2010-02-24 13:30:00,15.62,15.65,15.61,15.65,28900.0,15.62,15.65,15.61,15.65,28900.0
2010-02-24 13:35:00,15.64,15.64,15.62,15.62,21500.0,15.64,15.64,15.62,15.62,21500.0
2010-02-24 13:40:00,15.62,15.63,15.61,15.62,17100.0,15.62,15.63,15.61,15.62,17100.0
2010-02-24 13:45:00,15.62,15.63,15.61,15.62,23000.0,15.62,15.63,15.61,15.62,23000.0
2010-02-24 13:50:00,15.63,15.63,15.62,15.63,13200.0,15.63,15.63,15.62,15.63,13200.0
2010-02-24 13:55:00,15.62,15.64,15.62,15.64,61700.0,15.62,15.64,15.62,15.64,61700.0
2010-02-24 14:00:00,15.63,15.64,15.62,15.63,53400.0,15.63,15.64,15.62,15.63,53400.0
2010-02-24 14:05:00,15.62,15.62,15.59,15.59,40700.0,15.62,15.62,15.59,15.59,40700.0
2010-02-24 14:10:00,15.59,15.6,15.59,15.6,39400.0,15.59,15.6,15.59,15.6,39400.0
2010-02-24 14:15:00,15.6,15.6,15.59,15.59,15200.0,15.6,15.6,15.59,15.59,15200.0
2010-02-24 14:20:00,15.59,15.6,15.59,15.59,26700.0,15.59,15.6,15.59,15.59,26700.0
2010-02-24 14:25:00,15.59,15.6,15.58,15.59,95100.0,15.59,15.6,15.58,15.59,95100.0
2010-02-24 14:30:00,15.59,15.6,15.57,15.57,44500.0,15.59,15.6,15.57,15.57,44500.0
2010-02-24 14:35:00,15.58,15.59,15.57,15.57,28500.0,15.58,15.59,15.57,15.57,28500.0
2010-02-24 14:40:00,15.58,15.58,15.56,15.57,47800.0,15.58,15.58,15.56,15.57,47800.0
2010-02-24 14:45:00,15.58,15.6,15.57,15.59,66500.0,15.58,15.6,15.57,15.59,66500.0
2010-02-24 14:50:00,15.58,15.6,15.57,15.57,41700.0,15.58,15.6,15.57,15.57,41700.0
2010-02-24 14:55:00,15.58,15.59,15.57,15.59,85600.0,15.58,15.59,15.57,15.59,85600.0
2010-02-24 15:00:00,15.58,15.59,15.57,15.58,43300.0,15.58,15.59,15.57,15.58,43300.0
2010-02-24 15:05:00,15.59,15.59,15.58,15.59,8900.0,15.59,15.59,15.58,15.59,8900.0
2010-02-24 15:10:00,15.58,15.59,15.57,15.58,58800.0,15.58,15.59,15.57,15.58,58800.0
2010-02-24 15:15:00,15.58,15.59,15.58,15.59,8500.0,15.58,15.59,15.58,15.59,8500.0
2010-02-24 15:20:00,15.59,15.59,15.58,15.58,20000.0,15.59,15.59,15.58,15.58,20000.0
2010-02-24 15:25:00,15.58,15.59,15.57,15.58,79800.0,15.58,15.59,15.57,15.58,79800.0
2010-02-24 15:30:00,15.58,15.58,15.56,15.57,80200.0,15.58,15.58,15.56,15.57,80200.0
2010-02-24 15:35:00,15.56,15.61,15.56,15.6,197000.0,15.56,15.61,15.56,15.6,197000.0
2010-02-24 15:40:00,15.6,15.61,15.6,15.61,23100.0,15.6,15.61,15.6,15.61,23100.0
2010-02-24 15:45:00,15.61,15.62,15.6,15.61,43700.0,15.61,15.62,15.6,15.61,43700.0
2010-02-24 15:50:00,15.61,15.62,15.6,15.6,104000.0,15.61,15.62,15.6,15.6,104000.0
2010-02-24 15:55:00,15.61,15.63,15.6,15.63,293900.0,15.61,15.63,15.6,15.63,293900.0
2010-02-25 09:30:00,15.37,15.4,15.35,15.39,366200.0,15.37,15.4,15.35,15.39,366200.0
2010-02-25 09:35:00,15.38,15.46,15.37,15.44,380800.0,15.38,15.46,15.37,15.44,380800.0
2010-02-25 09:40:00,15.44,15.45,15.42,15.42,197700.0,15.44,15.45,15.42,15.42,197700.0
2010-02-25 09:45:00,15.42,15.45,15.4,15.45,139100.0,15.42,15.45,15.4,15.45,139100.0
2010-02-25 09:50:00,15.45,15.51,15.44,15.5,281400.0,15.45,15.51,15.44,15.5,281400.0
2010-02-25 09:55:00,15.49,15.51,15.48,15.49,97400.0,15.49,15.51,15.48,15.49,97400.0
2010-02-25 10:00:00,15.49,15.49,15.45,15.47,112800.0,15.49,15.49,15.45,15.47,112800.0
2010-02-25 10:05:00,15.48,15.48,15.45,15.46,109600.0,15.48,15.48,15.45,15.46,109600.0
2010-02-25 10:10:00,15.47,15.48,15.44,15.45,64100.0,15.47,15.48,15.44,15.45,64100.0
2010-02-25 10:15:00,15.45,15.48,15.45,15.47,122700.0,15.45,15.48,15.45,15.47,122700.0
2010-02-25 10:20:00,15.47,15.53,15.47,15.53,217800.0,15.47,15.53,15.47,15.53,217800.0
2010-02-25 10:25:00,15.52,15.53,15.49,15.52,73700.0,15.52,15.53,15.49,15.52,73700.0
2010-02-25 10:30:00,15.52,15.53,15.5,15.52,68500.0,15.52,15.53,15.5,15.52,68500.0
2010-02-25 10:35:00,15.51,15.52,15.47,15.49,79900.0,15.51,15.52,15.47,15.49,79900.0
2010-02-25 10:40:00,15.48,15.51,15.48,15.51,79600.0,15.48,15.51,15.48,15.51,79600.0
2010-02-25 10:45:00,15.51,15.63,15.5,15.6,402500.0,15.51,15.63,15.5,15.6,402500.0
2010-02-25 10:50:00,15.61,15.62,15.59,15.59,174000.0,15.61,15.62,15.59,15.59,174000.0
2010-02-25 10:55:00,15.6,15.6,15.57,15.57,95900.0,15.6,15.6,15.57,15.57,95900.0
2010-02-25 11:00:00,15.57,15.6,15.56,15.57,251400.0,15.57,15.6,15.56,15.57,251400.0
2010-02-25 11:05:00,15.58,15.65,15.58,15.65,253900.0,15.58,15.65,15.58,15.65,253900.0
2010-02-25 11:10:00,15.65,15.71,15.65,15.67,356800.0,15.65,15.71,15.65,15.67,356800.0
2010-02-25 11:15:00,15.67,15.69,15.63,15.65,276800.0,15.67,15.69,15.63,15.65,276800.0
2010-02-25 11:20:00,15.64,15.65,15.6,15.61,186500.0,15.64,15.65,15.6,15.61,186500.0
2010-02-25 11:25:00,15.62,15.64,15.61,15.62,43800.0,15.62,15.64,15.61,15.62,43800.0
2010-02-25 11:30:00,15.61,15.61,15.53,15.57,220400.0,15.61,15.61,15.53,15.57,220400.0
2010-02-25 11:35:00,15.57,15.6,15.56,15.56,134700.0,15.57,15.6,15.56,15.56,134700.0
2010-02-25 11:40:00,15.56,15.6,15.56,15.59,53600.0,15.56,15.6,15.56,15.59,53600.0
2010-02-25 11:45:00,15.6,15.6,15.57,15.6,160700.0,15.6,15.6,15.57,15.6,160700.0
2010-02-25 11:50:00,15.6,15.62,15.59,15.59,54100.0,15.6,15.62,15.59,15.59,54100.0
2010-02-25 11:55:00,15.59,15.65,15.59,15.59,192500.0,15.59,15.65,15.59,15.59,192500.0
2010-02-25 12:00:00,15.58,15.63,15.58,15.62,149500.0,15.58,15.63,15.58,15.62,149500.0
2010-02-25 12:05:00,15.62,15.65,15.6,15.63,357000.0,15.62,15.65,15.6,15.63,357000.0
2010-02-25 12:10:00,15.64,15.65,15.62,15.64,32400.0,15.64,15.65,15.62,15.64,32400.0
2010-02-25 12:15:00,15.64,15.67,15.64,15.64,87600.0,15.64,15.67,15.64,15.64,87600.0
2010-02-25 12:20:00,15.65,15.66,15.61,15.61,175600.0,15.65,15.66,15.61,15.61,175600.0
2010-02-25 12:25:00,15.62,15.62,15.6,15.61,37700.0,15.62,15.62,15.6,15.61,37700.0
2010-02-25 12:30:00,15.61,15.64,15.61,15.63,35600.0,15.61,15.64,15.61,15.63,35600.0
2010-02-25 12:35:00,15.64,15.71,15.64,15.7,170200.0,15.64,15.71,15.64,15.7,170200.0
2010-02-25 12:40:00,15.7,15.72,15.67,15.69,150700.0,15.7,15.72,15.67,15.69,150700.0
2010-02-25 12:45:00,15.69,15.75,15.69,15.73,255200.0,15.69,15.75,15.69,15.73,255200.0
2010-02-25 12:50:00,15.73,15.76,15.72,15.76,185600.0,15.73,15.76,15.72,15.76,185600.0
2010-02-25 12:55:00,15.76,15.84,15.76,15.81,395800.0,15.76,15.84,15.76,15.81,395800.0
2010-02-25 13:00:00,15.82,15.86,15.81,15.82,243700.0,15.82,15.86,15.81,15.82,243700.0
2010-02-25 13:05:00,15.81,15.81,15.77,15.79,212200.0,15.81,15.81,15.77,15.79,212200.0
2010-02-25 13:10:00,15.79,15.79,15.77,15.79,66700.0,15.79,15.79,15.77,15.79,66700.0
2010-02-25 13:15:00,15.79,15.79,15.77,15.79,38900.0,15.79,15.79,15.77,15.79,38900.0
2010-02-25 13:20:00,15.78,15.82,15.78,15.82,228200.0,15.78,15.82,15.78,15.82,228200.0
2010-02-25 13:25:00,15.82,15.84,15.81,15.82,96400.0,15.82,15.84,15.81,15.82,96400.0
2010-02-25 13:30:00,15.82,15.82,15.8,15.81,31400.0,15.82,15.82,15.8,15.81,31400.0
2010-02-25 13:35:00,15.81,15.81,15.79,15.8,70800.0,15.81,15.81,15.79,15.8,70800.0
2010-02-25 13:40:00,15.8,15.81,15.79,15.79,39500.0,15.8,15.81,15.79,15.79,39500.0
2010-02-25 13:45:00,15.79,15.82,15.79,15.82,22000.0,15.79,15.82,15.79,15.82,22000.0
2010-02-25 13:50:00,15.82,15.82,15.8,15.82,27800.0,15.82,15.82,15.8,15.82,27800.0
2010-02-25 13:55:00,15.82,15.83,15.81,15.83,32200.0,15.82,15.83,15.81,15.83,32200.0
2010-02-25 14:00:00,15.83,15.85,15.83,15.83,84400.0,15.83,15.85,15.83,15.83,84400.0
2010-02-25 14:05:00,15.84,15.84,15.8,15.8,83500.0,15.84,15.84,15.8,15.8,83500.0
2010-02-25 14:10:00,15.8,15.82,15.8,15.81,113800.0,15.8,15.82,15.8,15.81,113800.0
2010-02-25 14:15:00,15.81,15.81,15.76,15.77,133100.0,15.81,15.81,15.76,15.77,133100.0
2010-02-25 14:20:00,15.77,15.79,15.77,15.79,34600.0,15.77,15.79,15.77,15.79,34600.0
2010-02-25 14:25:00,15.79,15.8,15.77,15.78,30000.0,15.79,15.8,15.77,15.78,30000.0
2010-02-25 14:30:00,15.77,15.78,15.76,15.78,27200.0,15.77,15.78,15.76,15.78,27200.0
2010-02-25 14:35:00,15.77,15.78,15.75,15.75,73400.0,15.77,15.78,15.75,15.75,73400.0
2010-02-25 14:40:00,15.75,15.75,15.74,15.74,28800.0,15.75,15.75,15.74,15.74,28800.0
2010-02-25 14:45:00,15.74,15.77,15.74,15.75,39200.0,15.74,15.77,15.74,15.75,39200.0
2010-02-25 14:50:00,15.76,15.76,15.75,15.75,15600.0,15.76,15.76,15.75,15.75,15600.0
2010-02-25 14:55:00,15.76,15.76,15.75,15.76,11700.0,15.76,15.76,15.75,15.76,11700.0
2010-02-25 15:00:00,15.76,15.76,15.74,15.76,22000.0,15.76,15.76,15.74,15.76,22000.0
2010-02-25 15:05:00,15.76,15.78,15.75,15.78,59500.0,15.76,15.78,15.75,15.78,59500.0
2010-02-25 15:10:00,15.78,15.78,15.75,15.75,63500.0,15.78,15.78,15.75,15.75,63500.0
2010-02-25 15:15:00,15.76,15.77,15.75,15.76,39300.0,15.76,15.77,15.75,15.76,39300.0
2010-02-25 15:20:00,15.75,15.77,15.74,15.74,192700.0,15.75,15.77,15.74,15.74,192700.0
2010-02-25 15:25:00,15.75,15.77,15.75,15.77,81900.0,15.75,15.77,15.75,15.77,81900.0
2010-02-25 15:30:00,15.77,15.78,15.75,15.78,67500.0,15.77,15.78,15.75,15.78,67500.0
2010-02-25 15:35:00,15.78,15.79,15.77,15.79,75700.0,15.78,15.79,15.77,15.79,75700.0
2010-02-25 15:40:00,15.79,15.8,15.78,15.8,156000.0,15.79,15.8,15.78,15.8,156000.0
2010-02-25 15:45:00,15.8,15.83,15.79,15.81,212000.0,15.8,15.83,15.79,15.81,212000.0
2010-02-25 15:50:00,15.81,15.81,15.78,15.8,130000.0,15.81,15.81,15.78,15.8,130000.0
2010-02-25 15:55:00,15.8,15.8,15.78,15.8,365600.0,15.8,15.8,15.78,15.8,365600.0
2010-02-26 09:30:00,15.92,15.93,15.89,15.9,215000.0,15.92,15.93,15.89,15.9,215000.0
2010-02-26 09:35:00,15.91,15.93,15.9,15.91,121200.0,15.91,15.93,15.9,15.91,121200.0
2010-02-26 09:40:00,15.92,15.92,15.88,15.9,344200.0,15.92,15.92,15.88,15.9,344200.0
2010-02-26 09:45:00,15.9,15.94,15.89,15.9,154200.0,15.9,15.94,15.89,15.9,154200.0
2010-02-26 09:50:00,15.89,15.91,15.88,15.89,92400.0,15.89,15.91,15.88,15.89,92400.0
2010-02-26 09:55:00,15.89,15.93,15.89,15.92,73400.0,15.89,15.93,15.89,15.92,73400.0
2010-02-26 10:00:00,15.91,15.91,15.83,15.83,254500.0,15.91,15.91,15.83,15.83,254500.0
2010-02-26 10:05:00,15.83,15.89,15.82,15.87,120900.0,15.83,15.89,15.82,15.87,120900.0
2010-02-26 10:10:00,15.86,15.91,15.86,15.88,152200.0,15.86,15.91,15.86,15.88,152200.0
2010-02-26 10:15:00,15.88,15.92,15.87,15.91,97800.0,15.88,15.92,15.87,15.91,97800.0
2010-02-26 10:20:00,15.9,15.96,15.9,15.95,294300.0,15.9,15.96,15.9,15.95,294300.0
2010-02-26 10:25:00,15.95,15.99,15.94,15.97,125600.0,15.95,15.99,15.94,15.97,125600.0
2010-02-26 10:30:00,15.98,16.0,15.96,15.96,146600.0,15.98,16.0,15.96,15.96,146600.0
2010-02-26 10:35:00,15.96,16.01,15.96,15.99,228500.0,15.96,16.01,15.96,15.99,228500.0
2010-02-26 10:40:00,15.99,16.01,15.97,16.0,265900.0,15.99,16.01,15.97,16.0,265900.0
2010-02-26 10:45:00,16.01,16.06,16.01,16.02,500000.0,16.01,16.06,16.01,16.02,500000.0
2010-02-26 10:50:00,16.03,16.06,16.01,16.03,237500.0,16.03,16.06,16.01,16.03,237500.0
2010-02-26 10:55:00,16.02,16.05,16.02,16.05,169600.0,16.02,16.05,16.02,16.05,169600.0
2010-02-26 11:00:00,16.05,16.05,16.01,16.03,121500.0,16.05,16.05,16.01,16.03,121500.0
2010-02-26 11:05:00,16.03,16.04,16.01,16.03,118900.0,16.03,16.04,16.01,16.03,118900.0
2010-02-26 11:10:00,16.03,16.04,16.02,16.02,77200.0,16.03,16.04,16.02,16.02,77200.0
2010-02-26 11:15:00,16.02,16.07,16.02,16.05,172400.0,16.02,16.07,16.02,16.05,172400.0
2010-02-26 11:20:00,16.05,16.07,16.04,16.05,96200.0,16.05,16.07,16.04,16.05,96200.0
2010-02-26 11:25:00,16.04,16.07,16.03,16.04,86100.0,16.04,16.07,16.03,16.04,86100.0
2010-02-26 11:30:00,16.03,16.07,16.02,16.07,99900.0,16.03,16.07,16.02,16.07,99900.0
2010-02-26 11:35:00,16.07,16.08,16.06,16.08,104300.0,16.07,16.08,16.06,16.08,104300.0
2010-02-26 11:40:00,16.08,16.13,16.08,16.11,145300.0,16.08,16.13,16.08,16.11,145300.0
2010-02-26 11:45:00,16.11,16.11,16.09,16.1,71500.0,16.11,16.11,16.09,16.1,71500.0
2010-02-26 11:50:00,16.1,16.1,16.09,16.09,33000.0,16.1,16.1,16.09,16.09,33000.0
2010-02-26 11:55:00,16.09,16.1,16.07,16.09,89300.0,16.09,16.1,16.07,16.09,89300.0
2010-02-26 12:00:00,16.08,16.09,16.05,16.06,80000.0,16.08,16.09,16.05,16.06,80000.0
2010-02-26 12:05:00,16.06,16.07,16.03,16.04,95100.0,16.06,16.07,16.03,16.04,95100.0
2010-02-26 12:10:00,16.04,16.06,16.02,16.06,51100.0,16.04,16.06,16.02,16.06,51100.0
2010-02-26 12:15:00,16.07,16.07,16.02,16.04,68500.0,16.07,16.07,16.02,16.04,68500.0
2010-02-26 12:20:00,16.04,16.09,16.03,16.09,133100.0,16.04,16.09,16.03,16.09,133100.0
2010-02-26 12:25:00,16.09,16.1,16.08,16.1,107500.0,16.09,16.1,16.08,16.1,107500.0
2010-02-26 12:30:00,16.1,16.1,16.05,16.07,40600.0,16.1,16.1,16.05,16.07,40600.0
2010-02-26 12:35:00,16.06,16.09,16.04,16.06,91800.0,16.06,16.09,16.04,16.06,91800.0
2010-02-26 12:40:00,16.06,16.08,16.05,16.08,26000.0,16.06,16.08,16.05,16.08,26000.0
2010-02-26 12:45:00,16.08,16.09,16.06,16.07,41700.0,16.08,16.09,16.06,16.07,41700.0
2010-02-26 12:50:00,16.06,16.08,16.06,16.07,47000.0,16.06,16.08,16.06,16.07,47000.0
2010-02-26 12:55:00,16.07,16.08,16.05,16.06,62400.0,16.07,16.08,16.05,16.06,62400.0
2010-02-26 13:00:00,16.07,16.08,16.06,16.08,58900.0,16.07,16.08,16.06,16.08,58900.0
2010-02-26 13:05:00,16.08,16.1,16.07,16.09,26400.0,16.08,16.1,16.07,16.09,26400.0
2010-02-26 13:10:00,16.1,16.15,16.1,16.11,262300.0,16.1,16.15,16.1,16.11,262300.0
2010-02-26 13:15:00,16.12,16.15,16.11,16.14,95000.0,16.12,16.15,16.11,16.14,95000.0
2010-02-26 13:20:00,16.15,16.22,16.12,16.21,356100.0,16.15,16.22,16.12,16.21,356100.0
2010-02-26 13:25:00,16.21,16.22,16.18,16.21,268100.0,16.21,16.22,16.18,16.21,268100.0
2010-02-26 13:30:00,16.21,16.22,16.19,16.21,44500.0,16.21,16.22,16.19,16.21,44500.0
2010-02-26 13:35:00,16.2,16.21,16.2,16.2,73800.0,16.2,16.21,16.2,16.2,73800.0
2010-02-26 13:40:00,16.2,16.21,16.2,16.2,14600.0,16.2,16.21,16.2,16.2,14600.0
2010-02-26 13:45:00,16.2,16.21,16.2,16.2,44300.0,16.2,16.21,16.2,16.2,44300.0
2010-02-26 13:50:00,16.2,16.22,16.2,16.21,55000.0,16.2,16.22,16.2,16.21,55000.0
2010-02-26 13:55:00,16.22,16.22,16.19,16.19,79700.0,16.22,16.22,16.19,16.19,79700.0
2010-02-26 14:00:00,16.19,16.2,16.17,16.18,47100.0,16.19,16.2,16.17,16.18,47100.0
2010-02-26 14:05:00,16.17,16.19,16.16,16.19,47100.0,16.17,16.19,16.16,16.19,47100.0
2010-02-26 14:10:00,16.18,16.18,16.17,16.18,24200.0,16.18,16.18,16.17,16.18,24200.0
2010-02-26 14:15:00,16.18,16.18,16.17,16.18,26700.0,16.18,16.18,16.17,16.18,26700.0
2010-02-26 14:20:00,16.17,16.18,16.16,16.17,72600.0,16.17,16.18,16.16,16.17,72600.0
2010-02-26 14:25:00,16.17,16.18,16.15,16.15,56900.0,16.17,16.18,16.15,16.15,56900.0
2010-02-26 14:30:00,16.14,16.15,16.14,16.15,57300.0,16.14,16.15,16.14,16.15,57300.0
2010-02-26 14:35:00,16.15,16.15,16.14,16.15,56500.0,16.15,16.15,16.14,16.15,56500.0
2010-02-26 14:40:00,16.15,16.15,16.14,16.14,66100.0,16.15,16.15,16.14,16.14,66100.0
2010-02-26 14:45:00,16.15,16.17,16.14,16.17,106700.0,16.15,16.17,16.14,16.17,106700.0
2010-02-26 14:50:00,16.17,16.17,16.16,16.16,8500.0,16.17,16.17,16.16,16.16,8500.0
2010-02-26 14:55:00,16.17,16.17,16.16,16.17,22900.0,16.17,16.17,16.16,16.17,22900.0
2010-02-26 15:00:00,16.17,16.17,16.15,16.16,421600.0,16.17,16.17,16.15,16.16,421600.0
2010-02-26 15:05:00,16.15,16.16,16.14,16.15,67100.0,16.15,16.16,16.14,16.15,67100.0
2010-02-26 15:10:00,16.15,16.17,16.15,16.16,147600.0,16.15,16.17,16.15,16.16,147600.0
2010-02-26 15:15:00,16.16,16.17,16.15,16.16,91100.0,16.16,16.17,16.15,16.16,91100.0
2010-02-26 15:20:00,16.16,16.17,16.15,16.16,36900.0,16.16,16.17,16.15,16.16,36900.0
2010-02-26 15:25:00,16.17,16.18,16.16,16.16,99900.0,16.17,16.18,16.16,16.16,99900.0
2010-02-26 15:30:00,16.15,16.16,16.14,16.15,153100.0,16.15,16.16,16.14,16.15,153100.0
2010-02-26 15:35:00,16.16,16.16,16.15,16.16,88800.0,16.16,16.16,16.15,16.16,88800.0
2010-02-26 15:40:00,16.15,16.16,16.15,16.16,63500.0,16.15,16.16,16.15,16.16,63500.0
2010-02-26 15:45:00,16.16,16.16,16.14,16.15,107100.0,16.16,16.16,16.14,16.15,107100.0
2010-02-26 15:50:00,16.15,16.17,16.14,16.16,123700.0,16.15,16.17,16.14,16.16,123700.0
2010-02-26 15:55:00,16.16,16.17,16.12,16.12,730700.0,16.16,16.17,16.12,16.12,730700.0
2010-03-01 09:30:00,16.23,16.27,16.23,16.25,278600.0,16.23,16.27,16.23,16.25,278600.0
2010-03-01 09:35:00,16.25,16.26,16.21,16.22,256200.0,16.25,16.26,16.21,16.22,256200.0
2010-03-01 09:40:00,16.23,16.25,16.22,16.24,252400.0,16.23,16.25,16.22,16.24,252400.0
2010-03-01 09:45:00,16.24,16.26,16.2,16.2,202400.0,16.24,16.26,16.2,16.2,202400.0
2010-03-01 09:50:00,16.2,16.22,16.18,16.19,355700.0,16.2,16.22,16.18,16.19,355700.0
2010-03-01 09:55:00,16.19,16.2,16.15,16.15,447300.0,16.19,16.2,16.15,16.15,447300.0
2010-03-01 10:00:00,16.15,16.18,16.14,16.17,107500.0,16.15,16.18,16.14,16.17,107500.0
2010-03-01 10:05:00,16.17,16.21,16.16,16.2,124800.0,16.17,16.21,16.16,16.2,124800.0
2010-03-01 10:10:00,16.2,16.23,16.19,16.2,120300.0,16.2,16.23,16.19,16.2,120300.0
2010-03-01 10:15:00,16.21,16.22,16.2,16.2,28700.0,16.21,16.22,16.2,16.2,28700.0
2010-03-01 10:20:00,16.2,16.21,16.12,16.15,160200.0,16.2,16.21,16.12,16.15,160200.0
2010-03-01 10:25:00,16.15,16.15,16.1,16.12,100600.0,16.15,16.15,16.1,16.12,100600.0
2010-03-01 10:30:00,16.12,16.15,16.1,16.12,86600.0,16.12,16.15,16.1,16.12,86600.0
2010-03-01 10:35:00,16.13,16.14,16.11,16.13,66800.0,16.13,16.14,16.11,16.13,66800.0
2010-03-01 10:40:00,16.13,16.16,16.13,16.16,45200.0,16.13,16.16,16.13,16.16,45200.0
2010-03-01 10:45:00,16.15,16.16,16.12,16.16,44700.0,16.15,16.16,16.12,16.16,44700.0
2010-03-01 10:50:00,16.16,16.18,16.16,16.17,42700.0,16.16,16.18,16.16,16.17,42700.0
2010-03-01 10:55:00,16.16,16.18,16.16,16.16,32600.0,16.16,16.18,16.16,16.16,32600.0
2010-03-01 11:00:00,16.16,16.18,16.15,16.15,80400.0,16.16,16.18,16.15,16.15,80400.0
2010-03-01 11:05:00,16.16,16.22,16.16,16.22,46900.0,16.16,16.22,16.16,16.22,46900.0
2010-03-01 11:10:00,16.22,16.23,16.18,16.19,85300.0,16.22,16.23,16.18,16.19,85300.0
2010-03-01 11:15:00,16.19,16.21,16.18,16.21,41300.0,16.19,16.21,16.18,16.21,41300.0
2010-03-01 11:20:00,16.21,16.21,16.19,16.2,40100.0,16.21,16.21,16.19,16.2,40100.0
2010-03-01 11:25:00,16.2,16.25,16.19,16.22,88400.0,16.2,16.25,16.19,16.22,88400.0
2010-03-01 11:30:00,16.22,16.29,16.22,16.26,111300.0,16.22,16.29,16.22,16.26,111300.0
2010-03-01 11:35:00,16.26,16.3,16.25,16.25,128800.0,16.26,16.3,16.25,16.25,128800.0
2010-03-01 11:40:00,16.26,16.29,16.25,16.26,71900.0,16.26,16.29,16.25,16.26,71900.0
2010-03-01 11:45:00,16.26,16.29,16.23,16.23,96600.0,16.26,16.29,16.23,16.23,96600.0
2010-03-01 11:50:00,16.23,16.29,16.23,16.27,89600.0,16.23,16.29,16.23,16.27,89600.0
2010-03-01 11:55:00,16.27,16.28,16.25,16.26,38900.0,16.27,16.28,16.25,16.26,38900.0
2010-03-01 12:00:00,16.26,16.29,16.25,16.27,38500.0,16.26,16.29,16.25,16.27,38500.0
2010-03-01 12:05:00,16.28,16.3,16.27,16.28,40700.0,16.28,16.3,16.27,16.28,40700.0
2010-03-01 12:10:00,16.28,16.28,16.23,16.24,55900.0,16.28,16.28,16.23,16.24,55900.0
2010-03-01 12:15:00,16.24,16.25,16.22,16.23,53400.0,16.24,16.25,16.22,16.23,53400.0
2010-03-01 12:20:00,16.23,16.25,16.23,16.23,30800.0,16.23,16.25,16.23,16.23,30800.0
2010-03-01 12:25:00,16.24,16.24,16.22,16.23,19400.0,16.24,16.24,16.22,16.23,19400.0
2010-03-01 12:30:00,16.22,16.23,16.2,16.23,68300.0,16.22,16.23,16.2,16.23,68300.0
2010-03-01 12:35:00,16.23,16.24,16.21,16.23,98300.0,16.23,16.24,16.21,16.23,98300.0
2010-03-01 12:40:00,16.24,16.24,16.22,16.24,16100.0,16.24,16.24,16.22,16.24,16100.0
2010-03-01 12:45:00,16.23,16.25,16.22,16.25,19300.0,16.23,16.25,16.22,16.25,19300.0
2010-03-01 12:50:00,16.24,16.25,16.23,16.23,53400.0,16.24,16.25,16.23,16.23,53400.0
2010-03-01 12:55:00,16.23,16.23,16.18,16.21,49600.0,16.23,16.23,16.18,16.21,49600.0
2010-03-01 13:00:00,16.22,16.22,16.16,16.17,36200.0,16.22,16.22,16.16,16.17,36200.0
2010-03-01 13:05:00,16.17,16.19,16.17,16.18,131700.0,16.17,16.19,16.17,16.18,131700.0
2010-03-01 13:10:00,16.18,16.19,16.16,16.19,171400.0,16.18,16.19,16.16,16.19,171400.0
2010-03-01 13:15:00,16.19,16.19,16.17,16.17,123300.0,16.19,16.19,16.17,16.17,123300.0
2010-03-01 13:20:00,16.17,16.18,16.12,16.14,211500.0,16.17,16.18,16.12,16.14,211500.0
2010-03-01 13:25:00,16.13,16.14,16.12,16.12,112800.0,16.13,16.14,16.12,16.12,112800.0
2010-03-01 13:30:00,16.12,16.14,16.11,16.14,151800.0,16.12,16.14,16.11,16.14,151800.0
2010-03-01 13:35:00,16.13,16.14,16.12,16.12,23700.0,16.13,16.14,16.12,16.12,23700.0
2010-03-01 13:40:00,16.13,16.14,16.12,16.13,42800.0,16.13,16.14,16.12,16.13,42800.0
2010-03-01 13:45:00,16.13,16.15,16.13,16.15,18500.0,16.13,16.15,16.13,16.15,18500.0
2010-03-01 13:50:00,16.15,16.19,16.15,16.19,61200.0,16.15,16.19,16.15,16.19,61200.0
2010-03-01 13:55:00,16.19,16.19,16.17,16.17,87000.0,16.19,16.19,16.17,16.17,87000.0
2010-03-01 14:00:00,16.17,16.17,16.15,16.15,47300.0,16.17,16.17,16.15,16.15,47300.0
2010-03-01 14:05:00,16.16,16.17,16.15,16.15,52300.0,16.16,16.17,16.15,16.15,52300.0
2010-03-01 14:10:00,16.15,16.16,16.15,16.16,30100.0,16.15,16.16,16.15,16.16,30100.0
2010-03-01 14:15:00,16.17,16.18,16.17,16.18,23800.0,16.17,16.18,16.17,16.18,23800.0
2010-03-01 14:20:00,16.18,16.19,16.17,16.18,24900.0,16.18,16.19,16.17,16.18,24900.0
2010-03-01 14:25:00,16.18,16.19,16.17,16.19,43800.0,16.18,16.19,16.17,16.19,43800.0
2010-03-01 14:30:00,16.18,16.19,16.15,16.15,19900.0,16.18,16.19,16.15,16.15,19900.0
2010-03-01 14:35:00,16.16,16.16,16.15,16.15,40200.0,16.16,16.16,16.15,16.15,40200.0
2010-03-01 14:40:00,16.16,16.16,16.15,16.15,11300.0,16.16,16.16,16.15,16.15,11300.0
2010-03-01 14:45:00,16.15,16.16,16.14,16.16,45400.0,16.15,16.16,16.14,16.16,45400.0
2010-03-01 14:50:00,16.15,16.17,16.15,16.17,32400.0,16.15,16.17,16.15,16.17,32400.0
2010-03-01 14:55:00,16.17,16.17,16.16,16.17,40400.0,16.17,16.17,16.16,16.17,40400.0
2010-03-01 15:00:00,16.16,16.17,16.15,16.15,20700.0,16.16,16.17,16.15,16.15,20700.0
2010-03-01 15:05:00,16.16,16.16,16.14,16.14,26500.0,16.16,16.16,16.14,16.14,26500.0
2010-03-01 15:10:00,16.15,16.16,16.13,16.14,96100.0,16.15,16.16,16.13,16.14,96100.0
2010-03-01 15:15:00,16.14,16.15,16.14,16.14,73000.0,16.14,16.15,16.14,16.14,73000.0
2010-03-01 15:20:00,16.13,16.15,16.13,16.14,45600.0,16.13,16.15,16.13,16.14,45600.0
2010-03-01 15:25:00,16.15,16.16,16.14,16.14,73600.0,16.15,16.16,16.14,16.14,73600.0
2010-03-01 15:30:00,16.14,16.14,16.13,16.14,28900.0,16.14,16.14,16.13,16.14,28900.0
2010-03-01 15:35:00,16.14,16.14,16.13,16.14,83600.0,16.14,16.14,16.13,16.14,83600.0
2010-03-01 15:40:00,16.14,16.14,16.11,16.12,177400.0,16.14,16.14,16.11,16.12,177400.0
2010-03-01 15:45:00,16.12,16.12,16.1,16.11,65800.0,16.12,16.12,16.1,16.11,65800.0
2010-03-01 15:50:00,16.11,16.12,16.1,16.12,95200.0,16.11,16.12,16.1,16.12,95200.0
2010-03-01 15:55:00,16.11,16.12,16.1,16.1,108000.0,16.11,16.12,16.1,16.1,108000.0
2010-03-02 09:30:00,16.31,16.39,16.3,16.36,498000.0,16.31,16.39,16.3,16.36,498000.0
2010-03-02 09:35:00,16.36,16.37,16.33,16.34,98500.0,16.36,16.37,16.33,16.34,98500.0
2010-03-02 09:40:00,16.35,16.36,16.32,16.35,175100.0,16.35,16.36,16.32,16.35,175100.0
2010-03-02 09:45:00,16.35,16.4,16.34,16.38,205000.0,16.35,16.4,16.34,16.38,205000.0
2010-03-02 09:50:00,16.39,16.47,16.36,16.46,311500.0,16.39,16.47,16.36,16.46,311500.0
2010-03-02 09:55:00,16.46,16.46,16.41,16.41,179600.0,16.46,16.46,16.41,16.41,179600.0
2010-03-02 10:00:00,16.42,16.43,16.37,16.4,121700.0,16.42,16.43,16.37,16.4,121700.0
2010-03-02 10:05:00,16.4,16.4,16.36,16.38,73800.0,16.4,16.4,16.36,16.38,73800.0
2010-03-02 10:10:00,16.38,16.4,16.35,16.35,102900.0,16.38,16.4,16.35,16.35,102900.0
2010-03-02 10:15:00,16.35,16.37,16.32,16.35,137500.0,16.35,16.37,16.32,16.35,137500.0
2010-03-02 10:20:00,16.35,16.4,16.34,16.4,79100.0,16.35,16.4,16.34,16.4,79100.0
2010-03-02 10:25:00,16.39,16.43,16.39,16.42,191900.0,16.39,16.43,16.39,16.42,191900.0
2010-03-02 10:30:00,16.42,16.43,16.38,16.38,75600.0,16.42,16.43,16.38,16.38,75600.0
2010-03-02 10:35:00,16.38,16.44,16.38,16.43,95600.0,16.38,16.44,16.38,16.43,95600.0
2010-03-02 10:40:00,16.42,16.46,16.42,16.45,132300.0,16.42,16.46,16.42,16.45,132300.0
2010-03-02 10:45:00,16.45,16.49,16.44,16.47,390600.0,16.45,16.49,16.44,16.47,390600.0
2010-03-02 10:50:00,16.46,16.51,16.46,16.5,206300.0,16.46,16.51,16.46,16.5,206300.0
2010-03-02 10:55:00,16.5,16.53,16.48,16.49,161100.0,16.5,16.53,16.48,16.49,161100.0
2010-03-02 11:00:00,16.49,16.5,16.45,16.47,181800.0,16.49,16.5,16.45,16.47,181800.0
2010-03-02 11:05:00,16.46,16.5,16.43,16.48,162600.0,16.46,16.5,16.43,16.48,162600.0
2010-03-02 11:10:00,16.49,16.52,16.48,16.5,181300.0,16.49,16.52,16.48,16.5,181300.0
2010-03-02 11:15:00,16.51,16.52,16.49,16.5,233100.0,16.51,16.52,16.49,16.5,233100.0
2010-03-02 11:20:00,16.5,16.53,16.49,16.52,95300.0,16.5,16.53,16.49,16.52,95300.0
2010-03-02 11:25:00,16.52,16.56,16.52,16.54,232800.0,16.52,16.56,16.52,16.54,232800.0
2010-03-02 11:30:00,16.54,16.54,16.5,16.5,223300.0,16.54,16.54,16.5,16.5,223300.0
2010-03-02 11:35:00,16.51,16.54,16.5,16.52,172000.0,16.51,16.54,16.5,16.52,172000.0
2010-03-02 11:40:00,16.53,16.54,16.51,16.54,60500.0,16.53,16.54,16.51,16.54,60500.0
2010-03-02 11:45:00,16.53,16.54,16.52,16.52,82000.0,16.53,16.54,16.52,16.52,82000.0
2010-03-02 11:50:00,16.53,16.58,16.52,16.57,312800.0,16.53,16.58,16.52,16.57,312800.0
2010-03-02 11:55:00,16.57,16.61,16.56,16.56,425100.0,16.57,16.61,16.56,16.56,425100.0
2010-03-02 12:00:00,16.56,16.59,16.54,16.56,618400.0,16.56,16.59,16.54,16.56,618400.0
2010-03-02 12:05:00,16.56,16.59,16.54,16.56,217500.0,16.56,16.59,16.54,16.56,217500.0
2010-03-02 12:10:00,16.57,16.58,16.54,16.55,170300.0,16.57,16.58,16.54,16.55,170300.0
2010-03-02 12:15:00,16.55,16.57,16.53,16.55,92400.0,16.55,16.57,16.53,16.55,92400.0
2010-03-02 12:20:00,16.55,16.58,16.55,16.57,115000.0,16.55,16.58,16.55,16.57,115000.0
2010-03-02 12:25:00,16.58,16.59,16.57,16.59,73900.0,16.58,16.59,16.57,16.59,73900.0
2010-03-02 12:30:00,16.59,16.6,16.58,16.58,62800.0,16.59,16.6,16.58,16.58,62800.0
2010-03-02 12:35:00,16.58,16.59,16.56,16.58,46400.0,16.58,16.59,16.56,16.58,46400.0
2010-03-02 12:40:00,16.58,16.59,16.57,16.58,41700.0,16.58,16.59,16.57,16.58,41700.0
2010-03-02 12:45:00,16.58,16.6,16.57,16.57,105200.0,16.58,16.6,16.57,16.57,105200.0
2010-03-02 12:50:00,16.58,16.59,16.57,16.59,34600.0,16.58,16.59,16.57,16.59,34600.0
2010-03-02 12:55:00,16.59,16.66,16.59,16.64,350100.0,16.59,16.66,16.59,16.64,350100.0
2010-03-02 13:00:00,16.65,16.68,16.64,16.67,246600.0,16.65,16.68,16.64,16.67,246600.0
2010-03-02 13:05:00,16.67,16.7,16.67,16.68,312100.0,16.67,16.7,16.67,16.68,312100.0
2010-03-02 13:10:00,16.68,16.72,16.68,16.69,129000.0,16.68,16.72,16.68,16.69,129000.0
2010-03-02 13:15:00,16.7,16.74,16.69,16.74,230200.0,16.7,16.74,16.69,16.74,230200.0
2010-03-02 13:20:00,16.74,16.76,16.72,16.72,349900.0,16.74,16.76,16.72,16.72,349900.0
2010-03-02 13:25:00,16.73,16.73,16.7,16.71,48100.0,16.73,16.73,16.7,16.71,48100.0
2010-03-02 13:30:00,16.71,16.71,16.65,16.66,210600.0,16.71,16.71,16.65,16.66,210600.0
2010-03-02 13:35:00,16.66,16.67,16.65,16.67,29800.0,16.66,16.67,16.65,16.67,29800.0
2010-03-02 13:40:00,16.67,16.67,16.65,16.66,37800.0,16.67,16.67,16.65,16.66,37800.0
2010-03-02 13:45:00,16.65,16.67,16.65,16.65,211200.0,16.65,16.67,16.65,16.65,211200.0
2010-03-02 13:50:00,16.65,16.66,16.65,16.65,114000.0,16.65,16.66,16.65,16.65,114000.0
2010-03-02 13:55:00,16.66,16.67,16.65,16.65,87700.0,16.66,16.67,16.65,16.65,87700.0
2010-03-02 14:00:00,16.66,16.66,16.65,16.65,179300.0,16.66,16.66,16.65,16.65,179300.0
2010-03-02 14:05:00,16.65,16.66,16.63,16.64,56800.0,16.65,16.66,16.63,16.64,56800.0
2010-03-02 14:10:00,16.64,16.66,16.63,16.63,172400.0,16.64,16.66,16.63,16.63,172400.0
2010-03-02 14:15:00,16.63,16.65,16.63,16.64,86200.0,16.63,16.65,16.63,16.64,86200.0
2010-03-02 14:20:00,16.64,16.65,16.62,16.62,143400.0,16.64,16.65,16.62,16.62,143400.0
2010-03-02 14:25:00,16.63,16.64,16.61,16.62,139200.0,16.63,16.64,16.61,16.62,139200.0
2010-03-02 14:30:00,16.61,16.62,16.61,16.62,53900.0,16.61,16.62,16.61,16.62,53900.0
2010-03-02 14:35:00,16.62,16.63,16.61,16.62,84800.0,16.62,16.63,16.61,16.62,84800.0
2010-03-02 14:40:00,16.62,16.63,16.58,16.59,274300.0,16.62,16.63,16.58,16.59,274300.0
2010-03-02 14:45:00,16.6,16.6,16.58,16.59,52100.0,16.6,16.6,16.58,16.59,52100.0
2010-03-02 14:50:00,16.59,16.59,16.56,16.57,47700.0,16.59,16.59,16.56,16.57,47700.0
2010-03-02 14:55:00,16.58,16.6,16.57,16.58,113800.0,16.58,16.6,16.57,16.58,113800.0
2010-03-02 15:00:00,16.58,16.6,16.58,16.59,55500.0,16.58,16.6,16.58,16.59,55500.0
2010-03-02 15:05:00,16.59,16.61,16.58,16.61,113200.0,16.59,16.61,16.58,16.61,113200.0
2010-03-02 15:10:00,16.61,16.63,16.61,16.61,111900.0,16.61,16.63,16.61,16.61,111900.0
2010-03-02 15:15:00,16.62,16.62,16.6,16.6,20900.0,16.62,16.62,16.6,16.6,20900.0
2010-03-02 15:20:00,16.6,16.61,16.58,16.59,54600.0,16.6,16.61,16.58,16.59,54600.0
2010-03-02 15:25:00,16.6,16.6,16.56,16.57,59500.0,16.6,16.6,16.56,16.57,59500.0
2010-03-02 15:30:00,16.56,16.6,16.56,16.6,137900.0,16.56,16.6,16.56,16.6,137900.0
2010-03-02 15:35:00,16.6,16.6,16.58,16.59,120800.0,16.6,16.6,16.58,16.59,120800.0
2010-03-02 15:40:00,16.59,16.6,16.58,16.58,251000.0,16.59,16.6,16.58,16.58,251000.0
2010-03-02 15:45:00,16.58,16.6,16.57,16.59,241300.0,16.58,16.6,16.57,16.59,241300.0
2010-03-02 15:50:00,16.59,16.61,16.59,16.59,377000.0,16.59,16.61,16.59,16.59,377000.0
2010-03-02 15:55:00,16.59,16.71,16.57,16.58,1255100.0,16.59,16.71,16.57,16.58,1255100.0
2010-03-03 09:30:00,16.87,16.89,16.81,16.83,679500.0,16.87,16.89,16.81,16.83,679500.0
2010-03-03 09:35:00,16.83,16.88,16.81,16.88,322100.0,16.83,16.88,16.81,16.88,322100.0
2010-03-03 09:40:00,16.88,16.91,16.85,16.9,259900.0,16.88,16.91,16.85,16.9,259900.0
2010-03-03 09:45:00,16.91,16.92,16.88,16.91,231600.0,16.91,16.92,16.88,16.91,231600.0
2010-03-03 09:50:00,16.91,16.95,16.9,16.91,456700.0,16.91,16.95,16.9,16.91,456700.0
2010-03-03 09:55:00,16.91,16.92,16.89,16.9,121700.0,16.91,16.92,16.89,16.9,121700.0
2010-03-03 10:00:00,16.91,16.91,16.85,16.85,268500.0,16.91,16.91,16.85,16.85,268500.0
2010-03-03 10:05:00,16.85,16.87,16.83,16.86,203600.0,16.85,16.87,16.83,16.86,203600.0
2010-03-03 10:10:00,16.86,16.88,16.84,16.88,218100.0,16.86,16.88,16.84,16.88,218100.0
2010-03-03 10:15:00,16.89,16.89,16.86,16.88,183100.0,16.89,16.89,16.86,16.88,183100.0
2010-03-03 10:20:00,16.89,16.9,16.87,16.89,169600.0,16.89,16.9,16.87,16.89,169600.0
2010-03-03 10:25:00,16.89,16.9,16.86,16.86,179400.0,16.89,16.9,16.86,16.86,179400.0
2010-03-03 10:30:00,16.86,16.89,16.84,16.89,210300.0,16.86,16.89,16.84,16.89,210300.0
2010-03-03 10:35:00,16.89,16.94,16.88,16.92,190300.0,16.89,16.94,16.88,16.92,190300.0
2010-03-03 10:40:00,16.92,16.92,16.86,16.9,217300.0,16.92,16.92,16.86,16.9,217300.0
2010-03-03 10:45:00,16.9,16.92,16.89,16.92,188800.0,16.9,16.92,16.89,16.92,188800.0
2010-03-03 10:50:00,16.91,16.92,16.9,16.92,119800.0,16.91,16.92,16.9,16.92,119800.0
2010-03-03 10:55:00,16.92,17.0,16.92,16.99,572400.0,16.92,17.0,16.92,16.99,572400.0
2010-03-03 11:00:00,17.0,17.02,16.97,16.98,314100.0,17.0,17.02,16.97,16.98,314100.0
2010-03-03 11:05:00,16.98,17.02,16.98,16.99,303700.0,16.98,17.02,16.98,16.99,303700.0
2010-03-03 11:10:00,16.99,16.99,16.96,16.97,137500.0,16.99,16.99,16.96,16.97,137500.0
2010-03-03 11:15:00,16.97,17.0,16.97,16.98,149000.0,16.97,17.0,16.97,16.98,149000.0
2010-03-03 11:20:00,16.98,16.98,16.94,16.98,117900.0,16.98,16.98,16.94,16.98,117900.0
2010-03-03 11:25:00,16.98,16.99,16.95,16.97,193200.0,16.98,16.99,16.95,16.97,193200.0
2010-03-03 11:30:00,16.97,16.98,16.95,16.96,133100.0,16.97,16.98,16.95,16.96,133100.0
2010-03-03 11:35:00,16.97,16.97,16.94,16.95,118700.0,16.97,16.97,16.94,16.95,118700.0
2010-03-03 11:40:00,16.94,16.97,16.94,16.95,142800.0,16.94,16.97,16.94,16.95,142800.0
2010-03-03 11:45:00,16.95,16.96,16.93,16.93,67800.0,16.95,16.96,16.93,16.93,67800.0
2010-03-03 11:50:00,16.93,16.96,16.92,16.96,94200.0,16.93,16.96,16.92,16.96,94200.0
2010-03-03 11:55:00,16.96,17.0,16.95,17.0,86000.0,16.96,17.0,16.95,17.0,86000.0
2010-03-03 12:00:00,17.0,17.0,16.97,16.97,94200.0,17.0,17.0,16.97,16.97,94200.0
2010-03-03 12:05:00,16.98,16.98,16.94,16.95,90600.0,16.98,16.98,16.94,16.95,90600.0
2010-03-03 12:10:00,16.96,16.96,16.92,16.93,150900.0,16.96,16.96,16.92,16.93,150900.0
2010-03-03 12:15:00,16.93,16.94,16.92,16.93,57900.0,16.93,16.94,16.92,16.93,57900.0
2010-03-03 12:20:00,16.92,16.95,16.92,16.94,41900.0,16.92,16.95,16.92,16.94,41900.0
2010-03-03 12:25:00,16.94,16.95,16.93,16.93,51200.0,16.94,16.95,16.93,16.93,51200.0
2010-03-03 12:30:00,16.94,16.94,16.92,16.94,40900.0,16.94,16.94,16.92,16.94,40900.0
2010-03-03 12:35:00,16.93,16.94,16.91,16.92,90200.0,16.93,16.94,16.91,16.92,90200.0
2010-03-03 12:40:00,16.92,16.93,16.91,16.91,62300.0,16.92,16.93,16.91,16.91,62300.0
2010-03-03 12:45:00,16.91,16.94,16.9,16.91,234700.0,16.91,16.94,16.9,16.91,234700.0
2010-03-03 12:50:00,16.91,16.92,16.88,16.89,166800.0,16.91,16.92,16.88,16.89,166800.0
2010-03-03 12:55:00,16.89,16.91,16.89,16.9,56800.0,16.89,16.91,16.89,16.9,56800.0
2010-03-03 13:00:00,16.91,16.93,16.9,16.92,54600.0,16.91,16.93,16.9,16.92,54600.0
2010-03-03 13:05:00,16.92,16.93,16.91,16.92,58500.0,16.92,16.93,16.91,16.92,58500.0
2010-03-03 13:10:00,16.92,16.93,16.92,16.93,83200.0,16.92,16.93,16.92,16.93,83200.0
2010-03-03 13:15:00,16.92,16.98,16.92,16.98,187400.0,16.92,16.98,16.92,16.98,187400.0
2010-03-03 13:20:00,16.99,17.02,16.97,16.99,380900.0,16.99,17.02,16.97,16.99,380900.0
2010-03-03 13:25:00,16.99,17.0,16.93,16.94,152600.0,16.99,17.0,16.93,16.94,152600.0
2010-03-03 13:30:00,16.94,16.95,16.92,16.93,62200.0,16.94,16.95,16.92,16.93,62200.0
2010-03-03 13:35:00,16.94,16.94,16.92,16.93,26500.0,16.94,16.94,16.92,16.93,26500.0
2010-03-03 13:40:00,16.94,16.94,16.92,16.93,32100.0,16.94,16.94,16.92,16.93,32100.0
2010-03-03 13:45:00,16.92,16.94,16.92,16.93,42500.0,16.92,16.94,16.92,16.93,42500.0
2010-03-03 13:50:00,16.94,16.94,16.92,16.94,20100.0,16.94,16.94,16.92,16.94,20100.0
2010-03-03 13:55:00,16.93,16.94,16.92,16.93,36900.0,16.93,16.94,16.92,16.93,36900.0
2010-03-03 14:00:00,16.93,16.94,16.92,16.93,55800.0,16.93,16.94,16.92,16.93,55800.0
2010-03-03 14:05:00,16.94,16.94,16.91,16.91,13900.0,16.94,16.94,16.91,16.91,13900.0
2010-03-03 14:10:00,16.92,16.92,16.91,16.92,34000.0,16.92,16.92,16.91,16.92,34000.0
2010-03-03 14:15:00,16.91,16.92,16.9,16.91,28600.0,16.91,16.92,16.9,16.91,28600.0
2010-03-03 14:20:00,16.9,16.91,16.88,16.89,146500.0,16.9,16.91,16.88,16.89,146500.0
2010-03-03 14:25:00,16.88,16.89,16.87,16.88,123000.0,16.88,16.89,16.87,16.88,123000.0
2010-03-03 14:30:00,16.88,16.88,16.87,16.87,33200.0,16.88,16.88,16.87,16.87,33200.0
2010-03-03 14:35:00,16.87,16.89,16.87,16.87,58400.0,16.87,16.89,16.87,16.87,58400.0
2010-03-03 14:40:00,16.87,16.88,16.85,16.86,55800.0,16.87,16.88,16.85,16.86,55800.0
2010-03-03 14:45:00,16.85,16.85,16.83,16.83,110300.0,16.85,16.85,16.83,16.83,110300.0
2010-03-03 14:50:00,16.83,16.86,16.83,16.86,74300.0,16.83,16.86,16.83,16.86,74300.0
2010-03-03 14:55:00,16.86,16.86,16.84,16.85,82600.0,16.86,16.86,16.84,16.85,82600.0
2010-03-03 15:00:00,16.85,16.87,16.84,16.86,52500.0,16.85,16.87,16.84,16.86,52500.0
2010-03-03 15:05:00,16.86,16.87,16.85,16.86,81000.0,16.86,16.87,16.85,16.86,81000.0
2010-03-03 15:10:00,16.86,16.87,16.85,16.86,136700.0,16.86,16.87,16.85,16.86,136700.0
2010-03-03 15:15:00,16.86,16.87,16.85,16.85,85700.0,16.86,16.87,16.85,16.85,85700.0
2010-03-03 15:20:00,16.85,16.87,16.84,16.84,191900.0,16.85,16.87,16.84,16.84,191900.0
2010-03-03 15:25:00,16.84,16.86,16.84,16.85,170200.0,16.84,16.86,16.84,16.85,170200.0
2010-03-03 15:30:00,16.85,16.87,16.84,16.86,236400.0,16.85,16.87,16.84,16.86,236400.0
2010-03-03 15:35:00,16.87,16.88,16.86,16.86,1271600.0,16.87,16.88,16.86,16.86,1271600.0
2010-03-03 15:40:00,16.87,16.87,16.85,16.86,145300.0,16.87,16.87,16.85,16.86,145300.0
2010-03-03 15:45:00,16.85,16.86,16.85,16.85,238600.0,16.85,16.86,16.85,16.85,238600.0
2010-03-03 15:50:00,16.85,16.86,16.83,16.83,253800.0,16.85,16.86,16.83,16.83,253800.0
2010-03-03 15:55:00,16.83,16.85,16.82,16.82,785300.0,16.83,16.85,16.82,16.82,785300.0
2010-03-04 09:30:00,16.92,16.95,16.91,16.94,231900.0,16.92,16.95,16.91,16.94,231900.0
2010-03-04 09:35:00,16.94,16.96,16.91,16.92,255800.0,16.94,16.96,16.91,16.92,255800.0
2010-03-04 09:40:00,16.92,16.94,16.89,16.9,419800.0,16.92,16.94,16.89,16.9,419800.0
2010-03-04 09:45:00,16.91,16.93,16.87,16.87,151600.0,16.91,16.93,16.87,16.87,151600.0
2010-03-04 09:50:00,16.87,16.9,16.85,16.89,248900.0,16.87,16.9,16.85,16.89,248900.0
2010-03-04 09:55:00,16.89,16.92,16.88,16.9,152300.0,16.89,16.92,16.88,16.9,152300.0
2010-03-04 10:00:00,16.9,16.91,16.87,16.89,76900.0,16.9,16.91,16.87,16.89,76900.0
2010-03-04 10:05:00,16.89,16.89,16.83,16.84,170100.0,16.89,16.89,16.83,16.84,170100.0
2010-03-04 10:10:00,16.85,16.88,16.85,16.87,198300.0,16.85,16.88,16.85,16.87,198300.0
2010-03-04 10:15:00,16.87,16.87,16.8,16.82,292500.0,16.87,16.87,16.8,16.82,292500.0
2010-03-04 10:20:00,16.81,16.83,16.79,16.82,173700.0,16.81,16.83,16.79,16.82,173700.0
2010-03-04 10:25:00,16.82,16.84,16.8,16.84,267400.0,16.82,16.84,16.8,16.84,267400.0
2010-03-04 10:30:00,16.84,16.84,16.76,16.77,175200.0,16.84,16.84,16.76,16.77,175200.0
2010-03-04 10:35:00,16.77,16.79,16.76,16.77,149300.0,16.77,16.79,16.76,16.77,149300.0
2010-03-04 10:40:00,16.77,16.81,16.73,16.8,319300.0,16.77,16.81,16.73,16.8,319300.0
2010-03-04 10:45:00,16.79,16.82,16.78,16.82,156600.0,16.79,16.82,16.78,16.82,156600.0
2010-03-04 10:50:00,16.82,16.83,16.78,16.79,126200.0,16.82,16.83,16.78,16.79,126200.0
2010-03-04 10:55:00,16.8,16.83,16.79,16.82,103600.0,16.8,16.83,16.79,16.82,103600.0
2010-03-04 11:00:00,16.82,16.86,16.81,16.86,96700.0,16.82,16.86,16.81,16.86,96700.0
2010-03-04 11:05:00,16.86,16.9,16.85,16.88,108300.0,16.86,16.9,16.85,16.88,108300.0
2010-03-04 11:10:00,16.89,16.91,16.86,16.86,178400.0,16.89,16.91,16.86,16.86,178400.0
2010-03-04 11:15:00,16.87,16.89,16.86,16.86,90400.0,16.87,16.89,16.86,16.86,90400.0
2010-03-04 11:20:00,16.86,16.86,16.84,16.85,53100.0,16.86,16.86,16.84,16.85,53100.0
2010-03-04 11:25:00,16.85,16.86,16.81,16.84,216400.0,16.85,16.86,16.81,16.84,216400.0
2010-03-04 11:30:00,16.83,16.85,16.77,16.78,153700.0,16.83,16.85,16.77,16.78,153700.0
2010-03-04 11:35:00,16.78,16.81,16.77,16.8,221200.0,16.78,16.81,16.77,16.8,221200.0
2010-03-04 11:40:00,16.79,16.82,16.78,16.8,185900.0,16.79,16.82,16.78,16.8,185900.0
2010-03-04 11:45:00,16.79,16.82,16.77,16.8,282800.0,16.79,16.82,16.77,16.8,282800.0
2010-03-04 11:50:00,16.8,16.82,16.8,16.82,52100.0,16.8,16.82,16.8,16.82,52100.0
2010-03-04 11:55:00,16.83,16.87,16.82,16.87,128300.0,16.83,16.87,16.82,16.87,128300.0
2010-03-04 12:00:00,16.87,16.87,16.84,16.84,80100.0,16.87,16.87,16.84,16.84,80100.0
2010-03-04 12:05:00,16.84,16.86,16.83,16.83,76700.0,16.84,16.86,16.83,16.83,76700.0
2010-03-04 12:10:00,16.82,16.84,16.82,16.84,46100.0,16.82,16.84,16.82,16.84,46100.0
2010-03-04 12:15:00,16.84,16.85,16.82,16.85,52200.0,16.84,16.85,16.82,16.85,52200.0
2010-03-04 12:20:00,16.86,16.88,16.85,16.85,91300.0,16.86,16.88,16.85,16.85,91300.0
2010-03-04 12:25:00,16.85,16.86,16.84,16.86,71200.0,16.85,16.86,16.84,16.86,71200.0
2010-03-04 12:30:00,16.86,16.87,16.85,16.85,32800.0,16.86,16.87,16.85,16.85,32800.0
2010-03-04 12:35:00,16.84,16.85,16.83,16.83,25200.0,16.84,16.85,16.83,16.83,25200.0
2010-03-04 12:40:00,16.84,16.86,16.83,16.85,22100.0,16.84,16.86,16.83,16.85,22100.0
2010-03-04 12:45:00,16.85,16.88,16.85,16.86,43800.0,16.85,16.88,16.85,16.86,43800.0
2010-03-04 12:50:00,16.87,16.88,16.86,16.87,43400.0,16.87,16.88,16.86,16.87,43400.0
2010-03-04 12:55:00,16.88,16.91,16.87,16.9,74300.0,16.88,16.91,16.87,16.9,74300.0
2010-03-04 13:00:00,16.89,16.89,16.87,16.87,45700.0,16.89,16.89,16.87,16.87,45700.0
2010-03-04 13:05:00,16.86,16.89,16.86,16.89,39400.0,16.86,16.89,16.86,16.89,39400.0
2010-03-04 13:10:00,16.88,16.88,16.86,16.86,56700.0,16.88,16.88,16.86,16.86,56700.0
2010-03-04 13:15:00,16.85,16.87,16.84,16.84,55600.0,16.85,16.87,16.84,16.84,55600.0
2010-03-04 13:20:00,16.83,16.85,16.82,16.83,29000.0,16.83,16.85,16.82,16.83,29000.0
2010-03-04 13:25:00,16.83,16.83,16.81,16.82,58900.0,16.83,16.83,16.81,16.82,58900.0
2010-03-04 13:30:00,16.82,16.83,16.79,16.8,36700.0,16.82,16.83,16.79,16.8,36700.0
2010-03-04 13:35:00,16.8,16.8,16.79,16.79,29200.0,16.8,16.8,16.79,16.79,29200.0
2010-03-04 13:40:00,16.79,16.79,16.76,16.78,232800.0,16.79,16.79,16.76,16.78,232800.0
2010-03-04 13:45:00,16.78,16.8,16.77,16.78,67800.0,16.78,16.8,16.77,16.78,67800.0
2010-03-04 13:50:00,16.78,16.8,16.78,16.78,30600.0,16.78,16.8,16.78,16.78,30600.0
2010-03-04 13:55:00,16.78,16.8,16.77,16.79,60100.0,16.78,16.8,16.77,16.79,60100.0
2010-03-04 14:00:00,16.78,16.79,16.77,16.78,27000.0,16.78,16.79,16.77,16.78,27000.0
2010-03-04 14:05:00,16.77,16.79,16.76,16.79,72600.0,16.77,16.79,16.76,16.79,72600.0
2010-03-04 14:10:00,16.79,16.8,16.78,16.79,81900.0,16.79,16.8,16.78,16.79,81900.0
2010-03-04 14:15:00,16.8,16.81,16.79,16.8,56600.0,16.8,16.81,16.79,16.8,56600.0
2010-03-04 14:20:00,16.79,16.81,16.79,16.79,23800.0,16.79,16.81,16.79,16.79,23800.0
2010-03-04 14:25:00,16.8,16.82,16.79,16.8,55900.0,16.8,16.82,16.79,16.8,55900.0
2010-03-04 14:30:00,16.81,16.81,16.8,16.81,18100.0,16.81,16.81,16.8,16.81,18100.0
2010-03-04 14:35:00,16.82,16.82,16.8,16.8,27800.0,16.82,16.82,16.8,16.8,27800.0
2010-03-04 14:40:00,16.8,16.82,16.8,16.8,169800.0,16.8,16.82,16.8,16.8,169800.0
2010-03-04 14:45:00,16.81,16.81,16.8,16.81,5900.0,16.81,16.81,16.8,16.81,5900.0
2010-03-04 14:50:00,16.8,16.82,16.8,16.82,106200.0,16.8,16.82,16.8,16.82,106200.0
2010-03-04 14:55:00,16.82,16.82,16.8,16.81,59800.0,16.82,16.82,16.8,16.81,59800.0
2010-03-04 15:00:00,16.8,16.82,16.8,16.81,34500.0,16.8,16.82,16.8,16.81,34500.0
2010-03-04 15:05:00,16.81,16.81,16.8,16.81,6600.0,16.81,16.81,16.8,16.81,6600.0
2010-03-04 15:10:00,16.8,16.81,16.78,16.78,47100.0,16.8,16.81,16.78,16.78,47100.0
2010-03-04 15:15:00,16.78,16.79,16.77,16.78,35700.0,16.78,16.79,16.77,16.78,35700.0
2010-03-04 15:20:00,16.79,16.8,16.78,16.79,19700.0,16.79,16.8,16.78,16.79,19700.0
2010-03-04 15:25:00,16.79,16.8,16.78,16.8,83000.0,16.79,16.8,16.78,16.8,83000.0
2010-03-04 15:30:00,16.8,16.8,16.78,16.79,50500.0,16.8,16.8,16.78,16.79,50500.0
2010-03-04 15:35:00,16.78,16.79,16.78,16.78,30100.0,16.78,16.79,16.78,16.78,30100.0
2010-03-04 15:40:00,16.78,16.8,16.78,16.8,75100.0,16.78,16.8,16.78,16.8,75100.0
2010-03-04 15:45:00,16.8,16.81,16.79,16.8,80400.0,16.8,16.81,16.79,16.8,80400.0
2010-03-04 15:50:00,16.8,16.8,16.79,16.79,83400.0,16.8,16.8,16.79,16.79,83400.0
2010-03-04 15:55:00,16.79,16.8,16.77,16.79,224900.0,16.79,16.8,16.77,16.79,224900.0
2010-03-05 09:30:00,16.94,16.96,16.92,16.93,265000.0,16.94,16.96,16.92,16.93,265000.0
2010-03-05 09:35:00,16.93,16.96,16.92,16.93,220300.0,16.93,16.96,16.92,16.93,220300.0
2010-03-05 09:40:00,16.93,16.94,16.91,16.94,156300.0,16.93,16.94,16.91,16.94,156300.0
2010-03-05 09:45:00,16.93,17.0,16.92,17.0,349100.0,16.93,17.0,16.92,17.0,349100.0
2010-03-05 09:50:00,16.99,17.02,16.97,16.98,183600.0,16.99,17.02,16.97,16.98,183600.0
2010-03-05 09:55:00,16.99,17.01,16.98,16.99,143900.0,16.99,17.01,16.98,16.99,143900.0
2010-03-05 10:00:00,16.99,17.0,16.96,16.96,71100.0,16.99,17.0,16.96,16.96,71100.0
2010-03-05 10:05:00,16.96,17.0,16.96,17.0,126200.0,16.96,17.0,16.96,17.0,126200.0
2010-03-05 10:10:00,16.99,17.09,16.99,17.09,428700.0,16.99,17.09,16.99,17.09,428700.0
2010-03-05 10:15:00,17.1,17.12,17.08,17.09,214200.0,17.1,17.12,17.08,17.09,214200.0
2010-03-05 10:20:00,17.08,17.11,17.08,17.09,257800.0,17.08,17.11,17.08,17.09,257800.0
2010-03-05 10:25:00,17.09,17.12,17.09,17.11,129500.0,17.09,17.12,17.09,17.11,129500.0
2010-03-05 10:30:00,17.12,17.16,17.11,17.13,461400.0,17.12,17.16,17.11,17.13,461400.0
2010-03-05 10:35:00,17.14,17.14,17.12,17.13,64700.0,17.14,17.14,17.12,17.13,64700.0
2010-03-05 10:40:00,17.12,17.13,17.08,17.09,125300.0,17.12,17.13,17.08,17.09,125300.0
2010-03-05 10:45:00,17.09,17.12,17.08,17.11,114300.0,17.09,17.12,17.08,17.11,114300.0
2010-03-05 10:50:00,17.11,17.12,17.09,17.1,44700.0,17.11,17.12,17.09,17.1,44700.0
2010-03-05 10:55:00,17.09,17.1,17.07,17.09,86500.0,17.09,17.1,17.07,17.09,86500.0
2010-03-05 11:00:00,17.09,17.11,17.09,17.11,120600.0,17.09,17.11,17.09,17.11,120600.0
2010-03-05 11:05:00,17.11,17.11,17.09,17.1,55700.0,17.11,17.11,17.09,17.1,55700.0
2010-03-05 11:10:00,17.1,17.15,17.09,17.14,99600.0,17.1,17.15,17.09,17.14,99600.0
2010-03-05 11:15:00,17.14,17.14,17.1,17.12,127800.0,17.14,17.14,17.1,17.12,127800.0
2010-03-05 11:20:00,17.12,17.15,17.11,17.14,139300.0,17.12,17.15,17.11,17.14,139300.0
2010-03-05 11:25:00,17.14,17.14,17.12,17.12,48300.0,17.14,17.14,17.12,17.12,48300.0
2010-03-05 11:30:00,17.13,17.15,17.1,17.11,62900.0,17.13,17.15,17.1,17.11,62900.0
2010-03-05 11:35:00,17.11,17.11,17.06,17.08,74100.0,17.11,17.11,17.06,17.08,74100.0
2010-03-05 11:40:00,17.08,17.1,17.08,17.08,58800.0,17.08,17.1,17.08,17.08,58800.0
2010-03-05 11:45:00,17.08,17.09,17.06,17.08,83700.0,17.08,17.09,17.06,17.08,83700.0
2010-03-05 11:50:00,17.08,17.08,17.04,17.05,159100.0,17.08,17.08,17.04,17.05,159100.0
2010-03-05 11:55:00,17.05,17.05,17.03,17.04,70100.0,17.05,17.05,17.03,17.04,70100.0
2010-03-05 12:00:00,17.04,17.05,17.02,17.05,52400.0,17.04,17.05,17.02,17.05,52400.0
2010-03-05 12:05:00,17.05,17.06,17.04,17.05,29400.0,17.05,17.06,17.04,17.05,29400.0
2010-03-05 12:10:00,17.05,17.06,17.05,17.06,52100.0,17.05,17.06,17.05,17.06,52100.0
2010-03-05 12:15:00,17.07,17.07,17.03,17.03,48300.0,17.07,17.07,17.03,17.03,48300.0
2010-03-05 12:20:00,17.03,17.05,17.0,17.04,179900.0,17.03,17.05,17.0,17.04,179900.0
2010-03-05 12:25:00,17.04,17.05,16.98,16.98,74400.0,17.04,17.05,16.98,16.98,74400.0
2010-03-05 12:30:00,16.98,17.01,16.98,17.0,77000.0,16.98,17.01,16.98,17.0,77000.0
2010-03-05 12:35:00,17.01,17.02,16.99,17.01,69800.0,17.01,17.02,16.99,17.01,69800.0
2010-03-05 12:40:00,17.02,17.03,17.0,17.01,41900.0,17.02,17.03,17.0,17.01,41900.0
2010-03-05 12:45:00,17.0,17.01,16.99,17.0,22500.0,17.0,17.01,16.99,17.0,22500.0
2010-03-05 12:50:00,16.99,17.01,16.99,17.0,17300.0,16.99,17.01,16.99,17.0,17300.0
2010-03-05 12:55:00,17.0,17.04,17.0,17.03,27100.0,17.0,17.04,17.0,17.03,27100.0
2010-03-05 13:00:00,17.04,17.08,17.04,17.07,109000.0,17.04,17.08,17.04,17.07,109000.0
2010-03-05 13:05:00,17.06,17.08,17.06,17.07,37300.0,17.06,17.08,17.06,17.07,37300.0
2010-03-05 13:10:00,17.07,17.07,17.06,17.06,43200.0,17.07,17.07,17.06,17.06,43200.0
2010-03-05 13:15:00,17.06,17.07,17.03,17.04,41700.0,17.06,17.07,17.03,17.04,41700.0
2010-03-05 13:20:00,17.04,17.05,17.02,17.03,40100.0,17.04,17.05,17.02,17.03,40100.0
2010-03-05 13:25:00,17.03,17.03,17.0,17.0,41400.0,17.03,17.03,17.0,17.0,41400.0
2010-03-05 13:30:00,17.01,17.01,17.0,17.0,34300.0,17.01,17.01,17.0,17.0,34300.0
2010-03-05 13:35:00,17.0,17.01,16.97,16.97,87900.0,17.0,17.01,16.97,16.97,87900.0
2010-03-05 13:40:00,16.97,16.99,16.97,16.98,27500.0,16.97,16.99,16.97,16.98,27500.0
2010-03-05 13:45:00,16.99,17.0,16.98,16.99,42000.0,16.99,17.0,16.98,16.99,42000.0
2010-03-05 13:50:00,16.99,17.02,16.99,17.01,32700.0,16.99,17.02,16.99,17.01,32700.0
2010-03-05 13:55:00,17.02,17.02,17.01,17.02,14100.0,17.02,17.02,17.01,17.02,14100.0
2010-03-05 14:00:00,17.02,17.02,17.01,17.01,20800.0,17.02,17.02,17.01,17.01,20800.0
2010-03-05 14:05:00,17.02,17.03,17.01,17.03,36900.0,17.02,17.03,17.01,17.03,36900.0
2010-03-05 14:10:00,17.02,17.02,17.0,17.01,32000.0,17.02,17.02,17.0,17.01,32000.0
2010-03-05 14:15:00,17.0,17.01,16.99,16.99,27700.0,17.0,17.01,16.99,16.99,27700.0
2010-03-05 14:20:00,16.99,17.01,16.99,17.0,18200.0,16.99,17.01,16.99,17.0,18200.0
2010-03-05 14:25:00,17.0,17.01,16.98,17.01,37300.0,17.0,17.01,16.98,17.01,37300.0
2010-03-05 14:30:00,17.01,17.02,16.99,16.99,67300.0,17.01,17.02,16.99,16.99,67300.0
2010-03-05 14:35:00,17.0,17.02,16.99,17.01,48300.0,17.0,17.02,16.99,17.01,48300.0
2010-03-05 14:40:00,17.01,17.03,17.01,17.02,9100.0,17.01,17.03,17.01,17.02,9100.0
2010-03-05 14:45:00,17.03,17.04,17.01,17.04,32900.0,17.03,17.04,17.01,17.04,32900.0
2010-03-05 14:50:00,17.03,17.04,17.03,17.03,28100.0,17.03,17.04,17.03,17.03,28100.0
2010-03-05 14:55:00,17.03,17.03,17.01,17.02,33400.0,17.03,17.03,17.01,17.02,33400.0
2010-03-05 15:00:00,17.01,17.04,17.01,17.03,49700.0,17.01,17.04,17.01,17.03,49700.0
2010-03-05 15:05:00,17.03,17.05,17.02,17.03,166100.0,17.03,17.05,17.02,17.03,166100.0
2010-03-05 15:10:00,17.03,17.04,17.02,17.02,66500.0,17.03,17.04,17.02,17.02,66500.0
2010-03-05 15:15:00,17.02,17.03,17.01,17.01,101600.0,17.02,17.03,17.01,17.01,101600.0
2010-03-05 15:20:00,17.02,17.02,17.0,17.0,185600.0,17.02,17.02,17.0,17.0,185600.0
2010-03-05 15:25:00,17.01,17.01,16.99,16.99,57600.0,17.01,17.01,16.99,16.99,57600.0
2010-03-05 15:30:00,16.99,17.01,16.99,17.01,88100.0,16.99,17.01,16.99,17.01,88100.0
2010-03-05 15:35:00,17.01,17.01,17.0,17.01,38900.0,17.01,17.01,17.0,17.01,38900.0
2010-03-05 15:40:00,17.0,17.01,16.99,17.01,97900.0,17.0,17.01,16.99,17.01,97900.0
2010-03-05 15:45:00,17.0,17.01,17.0,17.0,131900.0,17.0,17.01,17.0,17.0,131900.0
2010-03-05 15:50:00,17.0,17.01,17.0,17.0,113900.0,17.0,17.01,17.0,17.0,113900.0
2010-03-05 15:55:00,17.0,17.01,16.98,16.99,387000.0,17.0,17.01,16.98,16.99,387000.0
2010-03-08 09:30:00,17.15,17.16,17.14,17.14,275100.0,17.15,17.16,17.14,17.14,275100.0
2010-03-08 09:35:00,17.14,17.17,17.12,17.12,224100.0,17.14,17.17,17.12,17.12,224100.0
2010-03-08 09:40:00,17.12,17.15,17.12,17.14,138400.0,17.12,17.15,17.12,17.14,138400.0
2010-03-08 09:45:00,17.13,17.13,17.02,17.03,216700.0,17.13,17.13,17.02,17.03,216700.0
2010-03-08 09:50:00,17.03,17.07,17.02,17.05,251600.0,17.03,17.07,17.02,17.05,251600.0
2010-03-08 09:55:00,17.05,17.05,17.0,17.02,212400.0,17.05,17.05,17.0,17.02,212400.0
2010-03-08 10:00:00,17.01,17.01,16.96,17.0,271900.0,17.01,17.01,16.96,17.0,271900.0
2010-03-08 10:05:00,17.01,17.01,16.98,17.0,100800.0,17.01,17.01,16.98,17.0,100800.0
2010-03-08 10:10:00,17.0,17.0,16.98,16.99,45800.0,17.0,17.0,16.98,16.99,45800.0
2010-03-08 10:15:00,17.0,17.0,16.97,17.0,101600.0,17.0,17.0,16.97,17.0,101600.0
2010-03-08 10:20:00,16.99,16.99,16.97,16.98,67700.0,16.99,16.99,16.97,16.98,67700.0
2010-03-08 10:25:00,16.98,17.0,16.98,17.0,99200.0,16.98,17.0,16.98,17.0,99200.0
2010-03-08 10:30:00,16.99,17.0,16.91,16.94,254300.0,16.99,17.0,16.91,16.94,254300.0
2010-03-08 10:35:00,16.94,16.94,16.92,16.93,110400.0,16.94,16.94,16.92,16.93,110400.0
2010-03-08 10:40:00,16.93,16.94,16.89,16.91,344400.0,16.93,16.94,16.89,16.91,344400.0
2010-03-08 10:45:00,16.91,16.92,16.9,16.9,236300.0,16.91,16.92,16.9,16.9,236300.0
2010-03-08 10:50:00,16.91,16.92,16.89,16.91,161500.0,16.91,16.92,16.89,16.91,161500.0
2010-03-08 10:55:00,16.92,16.96,16.92,16.93,334100.0,16.92,16.96,16.92,16.93,334100.0
2010-03-08 11:00:00,16.93,16.95,16.92,16.92,156600.0,16.93,16.95,16.92,16.92,156600.0
2010-03-08 11:05:00,16.92,16.93,16.91,16.92,47300.0,16.92,16.93,16.91,16.92,47300.0
2010-03-08 11:10:00,16.91,16.92,16.9,16.92,56700.0,16.91,16.92,16.9,16.92,56700.0
2010-03-08 11:15:00,16.91,16.92,16.85,16.86,231800.0,16.91,16.92,16.85,16.86,231800.0
2010-03-08 11:20:00,16.87,16.87,16.83,16.83,142800.0,16.87,16.87,16.83,16.83,142800.0
2010-03-08 11:25:00,16.84,16.84,16.79,16.81,247000.0,16.84,16.84,16.79,16.81,247000.0
2010-03-08 11:30:00,16.82,16.85,16.78,16.85,300700.0,16.82,16.85,16.78,16.85,300700.0
2010-03-08 11:35:00,16.85,16.87,16.84,16.85,81200.0,16.85,16.87,16.84,16.85,81200.0
2010-03-08 11:40:00,16.86,16.88,16.86,16.87,80300.0,16.86,16.88,16.86,16.87,80300.0
2010-03-08 11:45:00,16.88,16.89,16.87,16.88,51600.0,16.88,16.89,16.87,16.88,51600.0
2010-03-08 11:50:00,16.89,16.91,16.87,16.87,74900.0,16.89,16.91,16.87,16.87,74900.0
2010-03-08 11:55:00,16.88,16.89,16.87,16.87,56700.0,16.88,16.89,16.87,16.87,56700.0
2010-03-08 12:00:00,16.87,16.88,16.85,16.88,26500.0,16.87,16.88,16.85,16.88,26500.0
2010-03-08 12:05:00,16.88,16.92,16.87,16.91,51200.0,16.88,16.92,16.87,16.91,51200.0
2010-03-08 12:10:00,16.91,16.93,16.91,16.92,28300.0,16.91,16.93,16.91,16.92,28300.0
2010-03-08 12:15:00,16.91,16.95,16.91,16.94,140500.0,16.91,16.95,16.91,16.94,140500.0
2010-03-08 12:20:00,16.94,16.94,16.92,16.92,43900.0,16.94,16.94,16.92,16.92,43900.0
2010-03-08 12:25:00,16.93,16.95,16.93,16.95,49700.0,16.93,16.95,16.93,16.95,49700.0
2010-03-08 12:30:00,16.94,16.94,16.93,16.94,16200.0,16.94,16.94,16.93,16.94,16200.0
2010-03-08 12:35:00,16.94,16.94,16.93,16.94,20500.0,16.94,16.94,16.93,16.94,20500.0
2010-03-08 12:40:00,16.93,16.94,16.93,16.93,22600.0,16.93,16.94,16.93,16.93,22600.0
2010-03-08 12:45:00,16.93,16.94,16.91,16.94,31500.0,16.93,16.94,16.91,16.94,31500.0
2010-03-08 12:50:00,16.93,16.96,16.93,16.95,37900.0,16.93,16.96,16.93,16.95,37900.0
2010-03-08 12:55:00,16.95,16.96,16.94,16.95,21100.0,16.95,16.96,16.94,16.95,21100.0
2010-03-08 13:00:00,16.96,16.96,16.95,16.95,32700.0,16.96,16.96,16.95,16.95,32700.0
2010-03-08 13:05:00,16.95,16.95,16.93,16.94,32400.0,16.95,16.95,16.93,16.94,32400.0
2010-03-08 13:10:00,16.95,16.96,16.95,16.96,14100.0,16.95,16.96,16.95,16.96,14100.0
2010-03-08 13:15:00,16.95,16.96,16.95,16.96,10200.0,16.95,16.96,16.95,16.96,10200.0
2010-03-08 13:20:00,16.95,16.96,16.91,16.92,65400.0,16.95,16.96,16.91,16.92,65400.0
2010-03-08 13:25:00,16.93,16.94,16.91,16.91,40800.0,16.93,16.94,16.91,16.91,40800.0
2010-03-08 13:30:00,16.91,16.92,16.9,16.91,26600.0,16.91,16.92,16.9,16.91,26600.0
2010-03-08 13:35:00,16.91,16.94,16.9,16.92,34500.0,16.91,16.94,16.9,16.92,34500.0
2010-03-08 13:40:00,16.92,16.93,16.92,16.92,25000.0,16.92,16.93,16.92,16.92,25000.0
2010-03-08 13:45:00,16.92,16.92,16.9,16.91,23200.0,16.92,16.92,16.9,16.91,23200.0
2010-03-08 13:50:00,16.9,16.92,16.9,16.92,22900.0,16.9,16.92,16.9,16.92,22900.0
2010-03-08 13:55:00,16.92,16.93,16.91,16.92,51300.0,16.92,16.93,16.91,16.92,51300.0
2010-03-08 14:00:00,16.91,16.92,16.91,16.92,17000.0,16.91,16.92,16.91,16.92,17000.0
2010-03-08 14:05:00,16.92,16.92,16.91,16.91,5900.0,16.92,16.92,16.91,16.91,5900.0
2010-03-08 14:10:00,16.91,16.92,16.91,16.91,26400.0,16.91,16.92,16.91,16.91,26400.0
2010-03-08 14:15:00,16.91,16.92,16.9,16.91,32400.0,16.91,16.92,16.9,16.91,32400.0
2010-03-08 14:20:00,16.91,16.91,16.9,16.9,29000.0,16.91,16.91,16.9,16.9,29000.0
2010-03-08 14:25:00,16.91,16.92,16.9,16.92,35100.0,16.91,16.92,16.9,16.92,35100.0
2010-03-08 14:30:00,16.91,16.92,16.9,16.92,33800.0,16.91,16.92,16.9,16.92,33800.0
2010-03-08 14:35:00,16.91,16.92,16.91,16.91,22200.0,16.91,16.92,16.91,16.91,22200.0
2010-03-08 14:40:00,16.91,16.92,16.91,16.91,22400.0,16.91,16.92,16.91,16.91,22400.0
2010-03-08 14:45:00,16.91,16.92,16.89,16.9,33600.0,16.91,16.92,16.89,16.9,33600.0
2010-03-08 14:50:00,16.9,16.91,16.9,16.9,17800.0,16.9,16.91,16.9,16.9,17800.0
2010-03-08 14:55:00,16.91,16.91,16.9,16.9,8800.0,16.91,16.91,16.9,16.9,8800.0
2010-03-08 15:00:00,16.91,16.91,16.9,16.91,25400.0,16.91,16.91,16.9,16.91,25400.0
2010-03-08 15:05:00,16.91,16.92,16.9,16.9,59100.0,16.91,16.92,16.9,16.9,59100.0
2010-03-08 15:10:00,16.91,16.91,16.9,16.9,28700.0,16.91,16.91,16.9,16.9,28700.0
2010-03-08 15:15:00,16.9,16.91,16.88,16.88,41300.0,16.9,16.91,16.88,16.88,41300.0
2010-03-08 15:20:00,16.89,16.89,16.86,16.87,25200.0,16.89,16.89,16.86,16.87,25200.0
2010-03-08 15:25:00,16.87,16.87,16.86,16.87,46400.0,16.87,16.87,16.86,16.87,46400.0
2010-03-08 15:30:00,16.87,16.89,16.87,16.88,32900.0,16.87,16.89,16.87,16.88,32900.0
2010-03-08 15:35:00,16.88,16.88,16.87,16.88,41200.0,16.88,16.88,16.87,16.88,41200.0
2010-03-08 15:40:00,16.88,16.91,16.88,16.91,72100.0,16.88,16.91,16.88,16.91,72100.0
2010-03-08 15:45:00,16.9,16.91,16.88,16.89,96600.0,16.9,16.91,16.88,16.89,96600.0
2010-03-08 15:50:00,16.88,16.9,16.87,16.9,44100.0,16.88,16.9,16.87,16.9,44100.0
2010-03-08 15:55:00,16.89,16.9,16.89,16.89,116200.0,16.89,16.9,16.89,16.89,116200.0
2010-03-09 09:30:00,16.71,16.71,16.68,16.7,358900.0,16.71,16.71,16.68,16.7,358900.0
2010-03-09 09:35:00,16.71,16.74,16.71,16.73,342200.0,16.71,16.74,16.71,16.73,342200.0
2010-03-09 09:40:00,16.74,16.78,16.73,16.75,187900.0,16.74,16.78,16.73,16.75,187900.0
2010-03-09 09:45:00,16.74,16.78,16.74,16.77,159000.0,16.74,16.78,16.74,16.77,159000.0
2010-03-09 09:50:00,16.78,16.78,16.74,16.75,117400.0,16.78,16.78,16.74,16.75,117400.0
2010-03-09 09:55:00,16.74,16.76,16.73,16.76,110800.0,16.74,16.76,16.73,16.76,110800.0
2010-03-09 10:00:00,16.75,16.77,16.73,16.77,158900.0,16.75,16.77,16.73,16.77,158900.0
2010-03-09 10:05:00,16.77,16.82,16.77,16.81,114800.0,16.77,16.82,16.77,16.81,114800.0
2010-03-09 10:10:00,16.81,16.82,16.77,16.79,69200.0,16.81,16.82,16.77,16.79,69200.0
2010-03-09 10:15:00,16.79,16.83,16.79,16.81,42200.0,16.79,16.83,16.79,16.81,42200.0
2010-03-09 10:20:00,16.81,16.83,16.81,16.81,59500.0,16.81,16.83,16.81,16.81,59500.0
2010-03-09 10:25:00,16.8,16.84,16.8,16.82,71700.0,16.8,16.84,16.8,16.82,71700.0
2010-03-09 10:30:00,16.83,16.83,16.8,16.81,43400.0,16.83,16.83,16.8,16.81,43400.0
2010-03-09 10:35:00,16.81,16.82,16.78,16.8,60000.0,16.81,16.82,16.78,16.8,60000.0
2010-03-09 10:40:00,16.79,16.82,16.78,16.81,81200.0,16.79,16.82,16.78,16.81,81200.0
2010-03-09 10:45:00,16.82,16.82,16.8,16.8,38500.0,16.82,16.82,16.8,16.8,38500.0
2010-03-09 10:50:00,16.8,16.83,16.8,16.82,50500.0,16.8,16.83,16.8,16.82,50500.0
2010-03-09 10:55:00,16.82,16.84,16.82,16.84,36700.0,16.82,16.84,16.82,16.84,36700.0
2010-03-09 11:00:00,16.84,16.84,16.79,16.81,80500.0,16.84,16.84,16.79,16.81,80500.0
2010-03-09 11:05:00,16.81,16.83,16.79,16.8,53600.0,16.81,16.83,16.79,16.8,53600.0
2010-03-09 11:10:00,16.8,16.81,16.79,16.8,86200.0,16.8,16.81,16.79,16.8,86200.0
2010-03-09 11:15:00,16.8,16.82,16.79,16.79,31700.0,16.8,16.82,16.79,16.79,31700.0
2010-03-09 11:20:00,16.8,16.82,16.79,16.82,48700.0,16.8,16.82,16.79,16.82,48700.0
2010-03-09 11:25:00,16.82,16.87,16.82,16.85,67500.0,16.82,16.87,16.82,16.85,67500.0
2010-03-09 11:30:00,16.85,16.89,16.85,16.87,68400.0,16.85,16.89,16.85,16.87,68400.0
2010-03-09 11:35:00,16.88,16.97,16.87,16.89,157400.0,16.88,16.97,16.87,16.89,157400.0
2010-03-09 11:40:00,16.89,16.93,16.88,16.93,85800.0,16.89,16.93,16.88,16.93,85800.0
2010-03-09 11:45:00,16.93,16.95,16.92,16.94,83600.0,16.93,16.95,16.92,16.94,83600.0
2010-03-09 11:50:00,16.94,16.98,16.93,16.97,141000.0,16.94,16.98,16.93,16.97,141000.0
2010-03-09 11:55:00,16.97,17.03,16.96,17.02,300900.0,16.97,17.03,16.96,17.02,300900.0
2010-03-09 12:00:00,17.02,17.03,16.99,17.01,128800.0,17.02,17.03,16.99,17.01,128800.0
2010-03-09 12:05:00,17.01,17.04,17.0,17.01,99200.0,17.01,17.04,17.0,17.01,99200.0
2010-03-09 12:10:00,17.01,17.02,16.99,17.01,103800.0,17.01,17.02,16.99,17.01,103800.0
2010-03-09 12:15:00,17.02,17.02,16.99,17.01,70100.0,17.02,17.02,16.99,17.01,70100.0
2010-03-09 12:20:00,17.0,17.02,16.99,17.0,79000.0,17.0,17.02,16.99,17.0,79000.0
2010-03-09 12:25:00,17.01,17.02,17.0,17.02,46800.0,17.01,17.02,17.0,17.02,46800.0
2010-03-09 12:30:00,17.02,17.02,16.99,17.01,78200.0,17.02,17.02,16.99,17.01,78200.0
2010-03-09 12:35:00,17.02,17.04,17.01,17.01,29000.0,17.02,17.04,17.01,17.01,29000.0
2010-03-09 12:40:00,17.02,17.03,16.98,17.0,87300.0,17.02,17.03,16.98,17.0,87300.0
2010-03-09 12:45:00,17.0,17.02,16.98,17.01,68000.0,17.0,17.02,16.98,17.01,68000.0
2010-03-09 12:50:00,17.01,17.02,17.0,17.01,45800.0,17.01,17.02,17.0,17.01,45800.0
2010-03-09 12:55:00,17.01,17.07,17.0,17.07,119000.0,17.01,17.07,17.0,17.07,119000.0
2010-03-09 13:00:00,17.07,17.07,17.03,17.03,91100.0,17.07,17.07,17.03,17.03,91100.0
2010-03-09 13:05:00,17.03,17.06,17.03,17.04,166000.0,17.03,17.06,17.03,17.04,166000.0
2010-03-09 13:10:00,17.05,17.06,17.02,17.03,101500.0,17.05,17.06,17.02,17.03,101500.0
2010-03-09 13:15:00,17.03,17.04,16.98,16.99,300300.0,17.03,17.04,16.98,16.99,300300.0
2010-03-09 13:20:00,16.99,17.0,16.98,16.99,128200.0,16.99,17.0,16.98,16.99,128200.0
2010-03-09 13:25:00,16.99,17.03,16.99,17.03,101300.0,16.99,17.03,16.99,17.03,101300.0
2010-03-09 13:30:00,17.02,17.03,17.01,17.03,46600.0,17.02,17.03,17.01,17.03,46600.0
2010-03-09 13:35:00,17.03,17.04,17.01,17.01,35400.0,17.03,17.04,17.01,17.01,35400.0
2010-03-09 13:40:00,17.0,17.0,16.98,16.99,31600.0,17.0,17.0,16.98,16.99,31600.0
2010-03-09 13:45:00,16.99,17.0,16.98,16.99,47300.0,16.99,17.0,16.98,16.99,47300.0
2010-03-09 13:50:00,16.99,17.0,16.99,16.99,21800.0,16.99,17.0,16.99,16.99,21800.0
2010-03-09 13:55:00,17.0,17.0,16.98,16.98,12500.0,17.0,17.0,16.98,16.98,12500.0
2010-03-09 14:00:00,16.99,16.99,16.98,16.99,9900.0,16.99,16.99,16.98,16.99,9900.0
2010-03-09 14:05:00,17.0,17.01,16.99,16.99,45300.0,17.0,17.01,16.99,16.99,45300.0
2010-03-09 14:10:00,17.0,17.0,16.99,16.99,18100.0,17.0,17.0,16.99,16.99,18100.0
2010-03-09 14:15:00,17.0,17.0,16.99,17.0,90900.0,17.0,17.0,16.99,17.0,90900.0
2010-03-09 14:20:00,17.0,17.01,16.99,17.01,21000.0,17.0,17.01,16.99,17.01,21000.0
2010-03-09 14:25:00,17.01,17.02,17.01,17.02,83500.0,17.01,17.02,17.01,17.02,83500.0
2010-03-09 14:30:00,17.02,17.02,17.0,17.0,20900.0,17.02,17.02,17.0,17.0,20900.0
2010-03-09 14:35:00,17.0,17.01,16.99,16.99,78500.0,17.0,17.01,16.99,16.99,78500.0
2010-03-09 14:40:00,16.99,17.0,16.98,16.99,26600.0,16.99,17.0,16.98,16.99,26600.0
2010-03-09 14:45:00,16.98,16.99,16.98,16.99,14100.0,16.98,16.99,16.98,16.99,14100.0
2010-03-09 14:50:00,16.98,16.99,16.98,16.99,11700.0,16.98,16.99,16.98,16.99,11700.0
2010-03-09 14:55:00,16.99,16.99,16.97,16.97,70400.0,16.99,16.99,16.97,16.97,70400.0
2010-03-09 15:00:00,16.98,16.98,16.96,16.98,46900.0,16.98,16.98,16.96,16.98,46900.0
2010-03-09 15:05:00,16.97,16.99,16.97,16.98,57100.0,16.97,16.99,16.97,16.98,57100.0
2010-03-09 15:10:00,16.99,16.99,16.97,16.97,53200.0,16.99,16.99,16.97,16.97,53200.0
2010-03-09 15:15:00,16.97,16.98,16.94,16.94,33100.0,16.97,16.98,16.94,16.94,33100.0
2010-03-09 15:20:00,16.95,16.95,16.92,16.92,54200.0,16.95,16.95,16.92,16.92,54200.0
2010-03-09 15:25:00,16.92,16.95,16.92,16.94,72300.0,16.92,16.95,16.92,16.94,72300.0
2010-03-09 15:30:00,16.94,16.95,16.94,16.94,65600.0,16.94,16.95,16.94,16.94,65600.0
2010-03-09 15:35:00,16.94,16.95,16.93,16.93,54800.0,16.94,16.95,16.93,16.93,54800.0
2010-03-09 15:40:00,16.93,16.97,16.93,16.96,200700.0,16.93,16.97,16.93,16.96,200700.0
2010-03-09 15:45:00,16.95,16.96,16.93,16.93,64900.0,16.95,16.96,16.93,16.93,64900.0
2010-03-09 15:50:00,16.93,16.95,16.93,16.94,85400.0,16.93,16.95,16.93,16.94,85400.0
2010-03-09 15:55:00,16.94,16.94,16.92,16.93,114900.0,16.94,16.94,16.92,16.93,114900.0
2010-03-10 09:30:00,17.03,17.08,17.03,17.08,237700.0,17.03,17.08,17.03,17.08,237700.0
2010-03-10 09:35:00,17.07,17.12,17.07,17.09,310100.0,17.07,17.12,17.07,17.09,310100.0
2010-03-10 09:40:00,17.09,17.1,17.05,17.08,101200.0,17.09,17.1,17.05,17.08,101200.0
2010-03-10 09:45:00,17.09,17.09,17.06,17.08,201300.0,17.09,17.09,17.06,17.08,201300.0
2010-03-10 09:50:00,17.08,17.1,17.05,17.08,207900.0,17.08,17.1,17.05,17.08,207900.0
2010-03-10 09:55:00,17.07,17.08,17.0,17.01,183500.0,17.07,17.08,17.0,17.01,183500.0
2010-03-10 10:00:00,17.01,17.03,16.99,17.01,529800.0,17.01,17.03,16.99,17.01,529800.0
2010-03-10 10:05:00,17.02,17.04,17.01,17.02,81500.0,17.02,17.04,17.01,17.02,81500.0
2010-03-10 10:10:00,17.03,17.05,17.02,17.04,83000.0,17.03,17.05,17.02,17.04,83000.0
2010-03-10 10:15:00,17.04,17.06,17.03,17.04,85100.0,17.04,17.06,17.03,17.04,85100.0
2010-03-10 10:20:00,17.04,17.08,17.04,17.05,168800.0,17.04,17.08,17.04,17.05,168800.0
2010-03-10 10:25:00,17.05,17.07,17.04,17.06,131600.0,17.05,17.07,17.04,17.06,131600.0
2010-03-10 10:30:00,17.06,17.14,17.06,17.12,449100.0,17.06,17.14,17.06,17.12,449100.0
2010-03-10 10:35:00,17.12,17.13,17.11,17.12,199700.0,17.12,17.13,17.11,17.12,199700.0
2010-03-10 10:40:00,17.12,17.13,17.11,17.11,113300.0,17.12,17.13,17.11,17.11,113300.0
2010-03-10 10:45:00,17.12,17.23,17.12,17.22,1071300.0,17.12,17.23,17.12,17.22,1071300.0
2010-03-10 10:50:00,17.21,17.26,17.2,17.24,416000.0,17.21,17.26,17.2,17.24,416000.0
2010-03-10 10:55:00,17.25,17.28,17.24,17.27,285600.0,17.25,17.28,17.24,17.27,285600.0
2010-03-10 11:00:00,17.27,17.31,17.26,17.3,227000.0,17.27,17.31,17.26,17.3,227000.0
2010-03-10 11:05:00,17.3,17.3,17.24,17.25,261500.0,17.3,17.3,17.24,17.25,261500.0
2010-03-10 11:10:00,17.25,17.26,17.2,17.22,206900.0,17.25,17.26,17.2,17.22,206900.0
2010-03-10 11:15:00,17.22,17.22,17.18,17.21,82300.0,17.22,17.22,17.18,17.21,82300.0
2010-03-10 11:20:00,17.21,17.21,17.18,17.18,77300.0,17.21,17.21,17.18,17.18,77300.0
2010-03-10 11:25:00,17.18,17.18,17.16,17.17,109800.0,17.18,17.18,17.16,17.17,109800.0
2010-03-10 11:30:00,17.16,17.17,17.07,17.1,417800.0,17.16,17.17,17.07,17.1,417800.0
2010-03-10 11:35:00,17.1,17.11,17.0,17.0,478400.0,17.1,17.11,17.0,17.0,478400.0
2010-03-10 11:40:00,17.0,17.0,16.93,16.99,580500.0,17.0,17.0,16.93,16.99,580500.0
2010-03-10 11:45:00,16.98,16.98,16.89,16.92,387300.0,16.98,16.98,16.89,16.92,387300.0
2010-03-10 11:50:00,16.93,16.97,16.9,16.95,242800.0,16.93,16.97,16.9,16.95,242800.0
2010-03-10 11:55:00,16.96,17.0,16.94,16.94,133500.0,16.96,17.0,16.94,16.94,133500.0
2010-03-10 12:00:00,16.95,16.96,16.87,16.89,400800.0,16.95,16.96,16.87,16.89,400800.0
2010-03-10 12:05:00,16.89,16.91,16.81,16.81,524500.0,16.89,16.91,16.81,16.81,524500.0
2010-03-10 12:10:00,16.82,16.82,16.75,16.75,737500.0,16.82,16.82,16.75,16.75,737500.0
2010-03-10 12:15:00,16.74,16.76,16.63,16.72,753100.0,16.74,16.76,16.63,16.72,753100.0
2010-03-10 12:20:00,16.73,16.77,16.73,16.75,153800.0,16.73,16.77,16.73,16.75,153800.0
2010-03-10 12:25:00,16.74,16.78,16.73,16.73,183300.0,16.74,16.78,16.73,16.73,183300.0
2010-03-10 12:30:00,16.72,16.73,16.69,16.71,128800.0,16.72,16.73,16.69,16.71,128800.0
2010-03-10 12:35:00,16.72,16.73,16.71,16.72,115400.0,16.72,16.73,16.71,16.72,115400.0
2010-03-10 12:40:00,16.72,16.76,16.71,16.71,84300.0,16.72,16.76,16.71,16.71,84300.0
2010-03-10 12:45:00,16.7,16.74,16.66,16.73,337000.0,16.7,16.74,16.66,16.73,337000.0
2010-03-10 12:50:00,16.72,16.78,16.71,16.77,97000.0,16.72,16.78,16.71,16.77,97000.0
2010-03-10 12:55:00,16.77,16.79,16.76,16.78,52400.0,16.77,16.79,16.76,16.78,52400.0
2010-03-10 13:00:00,16.78,16.78,16.72,16.73,123700.0,16.78,16.78,16.72,16.73,123700.0
2010-03-10 13:05:00,16.74,16.74,16.65,16.68,226100.0,16.74,16.74,16.65,16.68,226100.0
2010-03-10 13:10:00,16.67,16.72,16.67,16.72,94300.0,16.67,16.72,16.67,16.72,94300.0
2010-03-10 13:15:00,16.71,16.74,16.71,16.71,95400.0,16.71,16.74,16.71,16.71,95400.0
2010-03-10 13:20:00,16.71,16.73,16.67,16.68,201200.0,16.71,16.73,16.67,16.68,201200.0
2010-03-10 13:25:00,16.68,16.7,16.67,16.68,64400.0,16.68,16.7,16.67,16.68,64400.0
2010-03-10 13:30:00,16.68,16.7,16.68,16.69,12400.0,16.68,16.7,16.68,16.69,12400.0
2010-03-10 13:35:00,16.69,16.7,16.68,16.69,42300.0,16.69,16.7,16.68,16.69,42300.0
2010-03-10 13:40:00,16.7,16.71,16.69,16.7,36800.0,16.7,16.71,16.69,16.7,36800.0
2010-03-10 13:45:00,16.69,16.7,16.68,16.68,43800.0,16.69,16.7,16.68,16.68,43800.0
2010-03-10 13:50:00,16.67,16.68,16.61,16.65,200600.0,16.67,16.68,16.61,16.65,200600.0
2010-03-10 13:55:00,16.65,16.67,16.64,16.67,76000.0,16.65,16.67,16.64,16.67,76000.0
2010-03-10 14:00:00,16.66,16.68,16.65,16.65,45200.0,16.66,16.68,16.65,16.65,45200.0
2010-03-10 14:05:00,16.66,16.75,16.66,16.73,143100.0,16.66,16.75,16.66,16.73,143100.0
2010-03-10 14:10:00,16.72,16.76,16.72,16.75,81600.0,16.72,16.76,16.72,16.75,81600.0
2010-03-10 14:15:00,16.75,16.77,16.74,16.77,99200.0,16.75,16.77,16.74,16.77,99200.0
2010-03-10 14:20:00,16.76,16.77,16.75,16.75,67400.0,16.76,16.77,16.75,16.75,67400.0
2010-03-10 14:25:00,16.75,16.77,16.73,16.75,51300.0,16.75,16.77,16.73,16.75,51300.0
2010-03-10 14:30:00,16.74,16.8,16.74,16.78,164500.0,16.74,16.8,16.74,16.78,164500.0
2010-03-10 14:35:00,16.79,16.82,16.75,16.81,442500.0,16.79,16.82,16.75,16.81,442500.0
2010-03-10 14:40:00,16.81,16.81,16.75,16.77,197700.0,16.81,16.81,16.75,16.77,197700.0
2010-03-10 14:45:00,16.76,16.77,16.75,16.76,61500.0,16.76,16.77,16.75,16.76,61500.0
2010-03-10 14:50:00,16.76,16.78,16.75,16.77,34500.0,16.76,16.78,16.75,16.77,34500.0
2010-03-10 14:55:00,16.78,16.78,16.75,16.75,53600.0,16.78,16.78,16.75,16.75,53600.0
2010-03-10 15:00:00,16.74,16.75,16.73,16.73,49800.0,16.74,16.75,16.73,16.73,49800.0
2010-03-10 15:05:00,16.73,16.73,16.69,16.72,70400.0,16.73,16.73,16.69,16.72,70400.0
2010-03-10 15:10:00,16.72,16.73,16.7,16.71,43400.0,16.72,16.73,16.7,16.71,43400.0
2010-03-10 15:15:00,16.71,16.72,16.7,16.7,91400.0,16.71,16.72,16.7,16.7,91400.0
2010-03-10 15:20:00,16.7,16.71,16.69,16.7,61100.0,16.7,16.71,16.69,16.7,61100.0
2010-03-10 15:25:00,16.7,16.7,16.65,16.66,127200.0,16.7,16.7,16.65,16.66,127200.0
2010-03-10 15:30:00,16.65,16.66,16.6,16.63,217700.0,16.65,16.66,16.6,16.63,217700.0
2010-03-10 15:35:00,16.63,16.64,16.62,16.63,118200.0,16.63,16.64,16.62,16.63,118200.0
2010-03-10 15:40:00,16.62,16.64,16.62,16.63,127000.0,16.62,16.64,16.62,16.63,127000.0
2010-03-10 15:45:00,16.64,16.64,16.61,16.63,169100.0,16.64,16.64,16.61,16.63,169100.0
2010-03-10 15:50:00,16.64,16.66,16.63,16.65,142900.0,16.64,16.66,16.63,16.65,142900.0
2010-03-10 15:55:00,16.65,16.67,16.6,16.65,858900.0,16.65,16.67,16.6,16.65,858900.0
2010-03-11 09:30:00,16.63,16.65,16.61,16.61,238900.0,16.63,16.65,16.61,16.61,238900.0
2010-03-11 09:35:00,16.62,16.63,16.58,16.6,312100.0,16.62,16.63,16.58,16.6,312100.0
2010-03-11 09:40:00,16.59,16.64,16.59,16.62,218700.0,16.59,16.64,16.59,16.62,218700.0
2010-03-11 09:45:00,16.62,16.64,16.56,16.57,173600.0,16.62,16.64,16.56,16.57,173600.0
2010-03-11 09:50:00,16.57,16.61,16.56,16.6,151200.0,16.57,16.61,16.56,16.6,151200.0
2010-03-11 09:55:00,16.6,16.67,16.6,16.66,130600.0,16.6,16.67,16.6,16.66,130600.0
2010-03-11 10:00:00,16.66,16.79,16.66,16.78,459200.0,16.66,16.79,16.66,16.78,459200.0
2010-03-11 10:05:00,16.78,16.81,16.74,16.76,288400.0,16.78,16.81,16.74,16.76,288400.0
2010-03-11 10:10:00,16.76,16.78,16.74,16.74,119500.0,16.76,16.78,16.74,16.74,119500.0
2010-03-11 10:15:00,16.74,16.75,16.7,16.74,163800.0,16.74,16.75,16.7,16.74,163800.0
2010-03-11 10:20:00,16.75,16.75,16.72,16.73,82400.0,16.75,16.75,16.72,16.73,82400.0
2010-03-11 10:25:00,16.74,16.76,16.73,16.76,80900.0,16.74,16.76,16.73,16.76,80900.0
2010-03-11 10:30:00,16.76,16.77,16.73,16.74,62700.0,16.76,16.77,16.73,16.74,62700.0
2010-03-11 10:35:00,16.75,16.79,16.74,16.78,106700.0,16.75,16.79,16.74,16.78,106700.0
2010-03-11 10:40:00,16.78,16.82,16.76,16.76,249400.0,16.78,16.82,16.76,16.76,249400.0
2010-03-11 10:45:00,16.76,16.79,16.76,16.79,86200.0,16.76,16.79,16.76,16.79,86200.0
2010-03-11 10:50:00,16.79,16.79,16.76,16.78,172900.0,16.79,16.79,16.76,16.78,172900.0
2010-03-11 10:55:00,16.78,16.79,16.75,16.76,102900.0,16.78,16.79,16.75,16.76,102900.0
2010-03-11 11:00:00,16.76,16.76,16.71,16.71,194700.0,16.76,16.76,16.71,16.71,194700.0
2010-03-11 11:05:00,16.7,16.72,16.67,16.71,254400.0,16.7,16.72,16.67,16.71,254400.0
2010-03-11 11:10:00,16.7,16.73,16.69,16.72,105200.0,16.7,16.73,16.69,16.72,105200.0
2010-03-11 11:15:00,16.72,16.73,16.7,16.71,68900.0,16.72,16.73,16.7,16.71,68900.0
2010-03-11 11:20:00,16.71,16.75,16.71,16.73,52400.0,16.71,16.75,16.71,16.73,52400.0
2010-03-11 11:25:00,16.72,16.75,16.71,16.73,75100.0,16.72,16.75,16.71,16.73,75100.0
2010-03-11 11:30:00,16.73,16.75,16.7,16.71,47000.0,16.73,16.75,16.7,16.71,47000.0
2010-03-11 11:35:00,16.72,16.73,16.71,16.73,52500.0,16.72,16.73,16.71,16.73,52500.0
2010-03-11 11:40:00,16.71,16.74,16.7,16.71,46400.0,16.71,16.74,16.7,16.71,46400.0
2010-03-11 11:45:00,16.72,16.76,16.72,16.76,69600.0,16.72,16.76,16.72,16.76,69600.0
2010-03-11 11:50:00,16.76,16.77,16.75,16.76,212500.0,16.76,16.77,16.75,16.76,212500.0
2010-03-11 11:55:00,16.76,16.77,16.74,16.76,55700.0,16.76,16.77,16.74,16.76,55700.0
2010-03-11 12:00:00,16.77,16.82,16.77,16.81,296600.0,16.77,16.82,16.77,16.81,296600.0
2010-03-11 12:05:00,16.8,16.81,16.76,16.78,80800.0,16.8,16.81,16.76,16.78,80800.0
2010-03-11 12:10:00,16.77,16.78,16.72,16.75,64100.0,16.77,16.78,16.72,16.75,64100.0
2010-03-11 12:15:00,16.75,16.76,16.74,16.76,64800.0,16.75,16.76,16.74,16.76,64800.0
2010-03-11 12:20:00,16.75,16.77,16.74,16.76,51700.0,16.75,16.77,16.74,16.76,51700.0
2010-03-11 12:25:00,16.76,16.77,16.75,16.75,34500.0,16.76,16.77,16.75,16.75,34500.0
2010-03-11 12:30:00,16.75,16.76,16.74,16.75,28900.0,16.75,16.76,16.74,16.75,28900.0
2010-03-11 12:35:00,16.75,16.8,16.75,16.78,21500.0,16.75,16.8,16.75,16.78,21500.0
2010-03-11 12:40:00,16.78,16.79,16.76,16.79,31600.0,16.78,16.79,16.76,16.79,31600.0
2010-03-11 12:45:00,16.78,16.79,16.76,16.76,26800.0,16.78,16.79,16.76,16.76,26800.0
2010-03-11 12:50:00,16.76,16.78,16.76,16.77,8900.0,16.76,16.78,16.76,16.77,8900.0
2010-03-11 12:55:00,16.77,16.79,16.76,16.78,18900.0,16.77,16.79,16.76,16.78,18900.0
2010-03-11 13:00:00,16.79,16.79,16.77,16.78,50900.0,16.79,16.79,16.77,16.78,50900.0
2010-03-11 13:05:00,16.78,16.84,16.78,16.83,179000.0,16.78,16.84,16.78,16.83,179000.0
2010-03-11 13:10:00,16.83,16.83,16.8,16.81,57200.0,16.83,16.83,16.8,16.81,57200.0
2010-03-11 13:15:00,16.81,16.83,16.81,16.83,83000.0,16.81,16.83,16.81,16.83,83000.0
2010-03-11 13:20:00,16.84,16.84,16.81,16.81,31300.0,16.84,16.84,16.81,16.81,31300.0
2010-03-11 13:25:00,16.81,16.83,16.81,16.82,35800.0,16.81,16.83,16.81,16.82,35800.0
2010-03-11 13:30:00,16.82,16.83,16.81,16.82,22900.0,16.82,16.83,16.81,16.82,22900.0
2010-03-11 13:35:00,16.82,16.83,16.8,16.8,51200.0,16.82,16.83,16.8,16.8,51200.0
2010-03-11 13:40:00,16.8,16.81,16.79,16.79,34100.0,16.8,16.81,16.79,16.79,34100.0
2010-03-11 13:45:00,16.8,16.83,16.8,16.81,50400.0,16.8,16.83,16.8,16.81,50400.0
2010-03-11 13:50:00,16.81,16.83,16.81,16.81,29800.0,16.81,16.83,16.81,16.81,29800.0
2010-03-11 13:55:00,16.81,16.81,16.8,16.8,21600.0,16.81,16.81,16.8,16.8,21600.0
2010-03-11 14:00:00,16.8,16.81,16.79,16.81,25400.0,16.8,16.81,16.79,16.81,25400.0
2010-03-11 14:05:00,16.8,16.82,16.78,16.78,45200.0,16.8,16.82,16.78,16.78,45200.0
2010-03-11 14:10:00,16.79,16.79,16.77,16.79,26600.0,16.79,16.79,16.77,16.79,26600.0
2010-03-11 14:15:00,16.79,16.79,16.77,16.78,27100.0,16.79,16.79,16.77,16.78,27100.0
2010-03-11 14:20:00,16.78,16.79,16.77,16.78,14500.0,16.78,16.79,16.77,16.78,14500.0
2010-03-11 14:25:00,16.78,16.8,16.78,16.8,41600.0,16.78,16.8,16.78,16.8,41600.0
2010-03-11 14:30:00,16.8,16.8,16.79,16.79,6300.0,16.8,16.8,16.79,16.79,6300.0
2010-03-11 14:35:00,16.8,16.81,16.79,16.8,20100.0,16.8,16.81,16.79,16.8,20100.0
2010-03-11 14:40:00,16.81,16.81,16.8,16.8,10400.0,16.81,16.81,16.8,16.8,10400.0
2010-03-11 14:45:00,16.81,16.81,16.79,16.8,14800.0,16.81,16.81,16.79,16.8,14800.0
2010-03-11 14:50:00,16.81,16.81,16.8,16.81,27900.0,16.81,16.81,16.8,16.81,27900.0
2010-03-11 14:55:00,16.8,16.81,16.8,16.8,24200.0,16.8,16.81,16.8,16.8,24200.0
2010-03-11 15:00:00,16.8,16.81,16.8,16.81,46600.0,16.8,16.81,16.8,16.81,46600.0
2010-03-11 15:05:00,16.8,16.82,16.8,16.81,40700.0,16.8,16.82,16.8,16.81,40700.0
2010-03-11 15:10:00,16.81,16.82,16.81,16.82,9700.0,16.81,16.82,16.81,16.82,9700.0
2010-03-11 15:15:00,16.82,16.82,16.8,16.8,52100.0,16.82,16.82,16.8,16.8,52100.0
2010-03-11 15:20:00,16.8,16.81,16.8,16.8,18000.0,16.8,16.81,16.8,16.8,18000.0
2010-03-11 15:25:00,16.81,16.82,16.8,16.82,40800.0,16.81,16.82,16.8,16.82,40800.0
2010-03-11 15:30:00,16.82,16.82,16.81,16.81,49100.0,16.82,16.82,16.81,16.81,49100.0
2010-03-11 15:35:00,16.8,16.81,16.8,16.81,28600.0,16.8,16.81,16.8,16.81,28600.0
2010-03-11 15:40:00,16.8,16.81,16.79,16.8,67900.0,16.8,16.81,16.79,16.8,67900.0
2010-03-11 15:45:00,16.81,16.81,16.8,16.81,38800.0,16.81,16.81,16.8,16.81,38800.0
2010-03-11 15:50:00,16.81,16.82,16.8,16.82,88600.0,16.81,16.82,16.8,16.82,88600.0
2010-03-11 15:55:00,16.82,16.82,16.81,16.82,335200.0,16.82,16.82,16.81,16.82,335200.0
2010-03-12 09:30:00,16.84,16.85,16.8,16.82,189700.0,16.84,16.85,16.8,16.82,189700.0
2010-03-12 09:35:00,16.83,16.86,16.83,16.86,107800.0,16.83,16.86,16.83,16.86,107800.0
2010-03-12 09:40:00,16.85,16.86,16.81,16.83,76200.0,16.85,16.86,16.81,16.83,76200.0
2010-03-12 09:45:00,16.83,16.87,16.82,16.87,69100.0,16.83,16.87,16.82,16.87,69100.0
2010-03-12 09:50:00,16.87,16.89,16.86,16.88,182800.0,16.87,16.89,16.86,16.88,182800.0
2010-03-12 09:55:00,16.88,16.89,16.85,16.88,96700.0,16.88,16.89,16.85,16.88,96700.0
2010-03-12 10:00:00,16.88,16.88,16.8,16.85,309600.0,16.88,16.88,16.8,16.85,309600.0
2010-03-12 10:05:00,16.85,16.87,16.81,16.84,140500.0,16.85,16.87,16.81,16.84,140500.0
2010-03-12 10:10:00,16.84,16.85,16.81,16.83,90500.0,16.84,16.85,16.81,16.83,90500.0
2010-03-12 10:15:00,16.84,16.86,16.81,16.82,118500.0,16.84,16.86,16.81,16.82,118500.0
2010-03-12 10:20:00,16.82,16.84,16.8,16.84,101600.0,16.82,16.84,16.8,16.84,101600.0
2010-03-12 10:25:00,16.85,16.85,16.82,16.85,121600.0,16.85,16.85,16.82,16.85,121600.0
2010-03-12 10:30:00,16.84,16.86,16.83,16.86,54400.0,16.84,16.86,16.83,16.86,54400.0
2010-03-12 10:35:00,16.86,16.9,16.86,16.88,92500.0,16.86,16.9,16.86,16.88,92500.0
2010-03-12 10:40:00,16.89,16.91,16.87,16.88,74400.0,16.89,16.91,16.87,16.88,74400.0
2010-03-12 10:45:00,16.88,16.88,16.85,16.87,90600.0,16.88,16.88,16.85,16.87,90600.0
2010-03-12 10:50:00,16.87,16.89,16.86,16.87,99900.0,16.87,16.89,16.86,16.87,99900.0
2010-03-12 10:55:00,16.87,16.89,16.85,16.86,41300.0,16.87,16.89,16.85,16.86,41300.0
2010-03-12 11:00:00,16.86,16.86,16.81,16.83,192500.0,16.86,16.86,16.81,16.83,192500.0
2010-03-12 11:05:00,16.83,16.9,16.83,16.89,156500.0,16.83,16.9,16.83,16.89,156500.0
2010-03-12 11:10:00,16.87,16.9,16.84,16.85,74900.0,16.87,16.9,16.84,16.85,74900.0
2010-03-12 11:15:00,16.85,16.87,16.84,16.85,32200.0,16.85,16.87,16.84,16.85,32200.0
2010-03-12 11:20:00,16.86,16.89,16.85,16.88,49400.0,16.86,16.89,16.85,16.88,49400.0
2010-03-12 11:25:00,16.87,16.88,16.8,16.82,159200.0,16.87,16.88,16.8,16.82,159200.0
2010-03-12 11:30:00,16.82,16.83,16.81,16.83,43600.0,16.82,16.83,16.81,16.83,43600.0
2010-03-12 11:35:00,16.83,16.84,16.82,16.84,30800.0,16.83,16.84,16.82,16.84,30800.0
2010-03-12 11:40:00,16.84,16.84,16.79,16.8,113100.0,16.84,16.84,16.79,16.8,113100.0
2010-03-12 11:45:00,16.8,16.8,16.73,16.76,320000.0,16.8,16.8,16.73,16.76,320000.0
2010-03-12 11:50:00,16.76,16.76,16.71,16.73,116300.0,16.76,16.76,16.71,16.73,116300.0
2010-03-12 11:55:00,16.73,16.76,16.72,16.72,54600.0,16.73,16.76,16.72,16.72,54600.0
2010-03-12 12:00:00,16.73,16.73,16.68,16.72,175300.0,16.73,16.73,16.68,16.72,175300.0
2010-03-12 12:05:00,16.72,16.73,16.69,16.71,85000.0,16.72,16.73,16.69,16.71,85000.0
2010-03-12 12:10:00,16.7,16.74,16.7,16.73,84700.0,16.7,16.74,16.7,16.73,84700.0
2010-03-12 12:15:00,16.74,16.74,16.7,16.7,117800.0,16.74,16.74,16.7,16.7,117800.0
2010-03-12 12:20:00,16.7,16.71,16.64,16.69,331600.0,16.7,16.71,16.64,16.69,331600.0
2010-03-12 12:25:00,16.7,16.71,16.67,16.7,62300.0,16.7,16.71,16.67,16.7,62300.0
2010-03-12 12:30:00,16.7,16.7,16.66,16.68,49400.0,16.7,16.7,16.66,16.68,49400.0
2010-03-12 12:35:00,16.68,16.68,16.63,16.66,298400.0,16.68,16.68,16.63,16.66,298400.0
2010-03-12 12:40:00,16.66,16.68,16.65,16.66,15900.0,16.66,16.68,16.65,16.66,15900.0
2010-03-12 12:45:00,16.66,16.67,16.64,16.67,27200.0,16.66,16.67,16.64,16.67,27200.0
2010-03-12 12:50:00,16.67,16.72,16.66,16.72,84300.0,16.67,16.72,16.66,16.72,84300.0
2010-03-12 12:55:00,16.72,16.74,16.71,16.74,23800.0,16.72,16.74,16.71,16.74,23800.0
2010-03-12 13:00:00,16.74,16.75,16.73,16.74,28000.0,16.74,16.75,16.73,16.74,28000.0
2010-03-12 13:05:00,16.74,16.74,16.72,16.72,17400.0,16.74,16.74,16.72,16.72,17400.0
2010-03-12 13:10:00,16.72,16.74,16.72,16.73,29900.0,16.72,16.74,16.72,16.73,29900.0
2010-03-12 13:15:00,16.72,16.75,16.72,16.72,19300.0,16.72,16.75,16.72,16.72,19300.0
2010-03-12 13:20:00,16.72,16.72,16.7,16.72,30500.0,16.72,16.72,16.7,16.72,30500.0
2010-03-12 13:25:00,16.72,16.73,16.68,16.68,98400.0,16.72,16.73,16.68,16.68,98400.0
2010-03-12 13:30:00,16.69,16.7,16.69,16.69,13500.0,16.69,16.7,16.69,16.69,13500.0
2010-03-12 13:35:00,16.7,16.71,16.7,16.7,10600.0,16.7,16.71,16.7,16.7,10600.0
2010-03-12 13:40:00,16.7,16.71,16.68,16.68,29700.0,16.7,16.71,16.68,16.68,29700.0
2010-03-12 13:45:00,16.68,16.69,16.68,16.68,12500.0,16.68,16.69,16.68,16.68,12500.0
2010-03-12 13:50:00,16.68,16.68,16.65,16.65,73100.0,16.68,16.68,16.65,16.65,73100.0
2010-03-12 13:55:00,16.65,16.67,16.65,16.67,19200.0,16.65,16.67,16.65,16.67,19200.0
2010-03-12 14:00:00,16.66,16.68,16.66,16.68,32600.0,16.66,16.68,16.66,16.68,32600.0
2010-03-12 14:05:00,16.68,16.69,16.67,16.68,19200.0,16.68,16.69,16.67,16.68,19200.0
2010-03-12 14:10:00,16.68,16.73,16.68,16.72,50800.0,16.68,16.73,16.68,16.72,50800.0
2010-03-12 14:15:00,16.72,16.72,16.71,16.71,41100.0,16.72,16.72,16.71,16.71,41100.0
2010-03-12 14:20:00,16.71,16.72,16.71,16.72,21700.0,16.71,16.72,16.71,16.72,21700.0
2010-03-12 14:25:00,16.72,16.72,16.71,16.72,20500.0,16.72,16.72,16.71,16.72,20500.0
2010-03-12 14:30:00,16.71,16.72,16.71,16.72,13100.0,16.71,16.72,16.71,16.72,13100.0
2010-03-12 14:35:00,16.71,16.72,16.71,16.71,23200.0,16.71,16.72,16.71,16.71,23200.0
2010-03-12 14:40:00,16.72,16.72,16.71,16.71,26800.0,16.72,16.72,16.71,16.71,26800.0
2010-03-12 14:45:00,16.72,16.73,16.71,16.72,77000.0,16.72,16.73,16.71,16.72,77000.0
2010-03-12 14:50:00,16.71,16.72,16.7,16.72,53300.0,16.71,16.72,16.7,16.72,53300.0
2010-03-12 14:55:00,16.72,16.72,16.71,16.72,34300.0,16.72,16.72,16.71,16.72,34300.0
2010-03-12 15:00:00,16.72,16.73,16.72,16.73,40700.0,16.72,16.73,16.72,16.73,40700.0
2010-03-12 15:05:00,16.73,16.73,16.71,16.72,38500.0,16.73,16.73,16.71,16.72,38500.0
2010-03-12 15:10:00,16.72,16.72,16.71,16.72,21000.0,16.72,16.72,16.71,16.72,21000.0
2010-03-12 15:15:00,16.73,16.73,16.72,16.73,22700.0,16.73,16.73,16.72,16.73,22700.0
2010-03-12 15:20:00,16.72,16.73,16.72,16.73,15000.0,16.72,16.73,16.72,16.73,15000.0
2010-03-12 15:25:00,16.73,16.73,16.72,16.73,19500.0,16.73,16.73,16.72,16.73,19500.0
2010-03-12 15:30:00,16.73,16.73,16.71,16.71,48500.0,16.73,16.73,16.71,16.71,48500.0
2010-03-12 15:35:00,16.72,16.73,16.71,16.72,27400.0,16.72,16.73,16.71,16.72,27400.0
2010-03-12 15:40:00,16.73,16.73,16.72,16.72,23800.0,16.73,16.73,16.72,16.72,23800.0
2010-03-12 15:45:00,16.73,16.75,16.72,16.75,169200.0,16.73,16.75,16.72,16.75,169200.0
2010-03-12 15:50:00,16.75,16.75,16.74,16.75,72300.0,16.75,16.75,16.74,16.75,72300.0
2010-03-12 15:55:00,16.75,16.78,16.74,16.77,351600.0,16.75,16.78,16.74,16.77,351600.0
2010-03-15 09:30:00,16.72,16.73,16.69,16.7,133600.0,16.72,16.73,16.69,16.7,133600.0
2010-03-15 09:35:00,16.71,16.74,16.71,16.72,63700.0,16.71,16.74,16.71,16.72,63700.0
2010-03-15 09:40:00,16.71,16.75,16.71,16.75,89800.0,16.71,16.75,16.71,16.75,89800.0
2010-03-15 09:45:00,16.75,16.8,16.75,16.79,130700.0,16.75,16.8,16.75,16.79,130700.0
2010-03-15 09:50:00,16.79,16.79,16.75,16.77,144500.0,16.79,16.79,16.75,16.77,144500.0
2010-03-15 09:55:00,16.76,16.77,16.75,16.75,27900.0,16.76,16.77,16.75,16.75,27900.0
2010-03-15 10:00:00,16.75,16.79,16.73,16.77,126200.0,16.75,16.79,16.73,16.77,126200.0
2010-03-15 10:05:00,16.76,16.8,16.75,16.8,82600.0,16.76,16.8,16.75,16.8,82600.0
2010-03-15 10:10:00,16.8,16.8,16.77,16.78,58800.0,16.8,16.8,16.77,16.78,58800.0
2010-03-15 10:15:00,16.78,16.79,16.77,16.77,70700.0,16.78,16.79,16.77,16.77,70700.0
2010-03-15 10:20:00,16.78,16.8,16.76,16.77,64400.0,16.78,16.8,16.76,16.77,64400.0
2010-03-15 10:25:00,16.78,16.78,16.75,16.76,56000.0,16.78,16.78,16.75,16.76,56000.0
2010-03-15 10:30:00,16.77,16.8,16.76,16.79,43200.0,16.77,16.8,16.76,16.79,43200.0
2010-03-15 10:35:00,16.79,16.82,16.79,16.8,97500.0,16.79,16.82,16.79,16.8,97500.0
2010-03-15 10:40:00,16.81,16.82,16.78,16.78,40500.0,16.81,16.82,16.78,16.78,40500.0
2010-03-15 10:45:00,16.78,16.78,16.72,16.73,107800.0,16.78,16.78,16.72,16.73,107800.0
2010-03-15 10:50:00,16.73,16.76,16.73,16.73,62900.0,16.73,16.76,16.73,16.73,62900.0
2010-03-15 10:55:00,16.74,16.75,16.73,16.75,40700.0,16.74,16.75,16.73,16.75,40700.0
2010-03-15 11:00:00,16.75,16.76,16.73,16.74,75300.0,16.75,16.76,16.73,16.74,75300.0
2010-03-15 11:05:00,16.73,16.75,16.72,16.74,57000.0,16.73,16.75,16.72,16.74,57000.0
2010-03-15 11:10:00,16.73,16.75,16.71,16.72,50300.0,16.73,16.75,16.71,16.72,50300.0
2010-03-15 11:15:00,16.72,16.73,16.67,16.67,357300.0,16.72,16.73,16.67,16.67,357300.0
2010-03-15 11:20:00,16.68,16.71,16.67,16.7,132000.0,16.68,16.71,16.67,16.7,132000.0
2010-03-15 11:25:00,16.7,16.74,16.7,16.72,109800.0,16.7,16.74,16.7,16.72,109800.0
2010-03-15 11:30:00,16.72,16.73,16.71,16.71,67500.0,16.72,16.73,16.71,16.71,67500.0
2010-03-15 11:35:00,16.72,16.73,16.71,16.73,46100.0,16.72,16.73,16.71,16.73,46100.0
2010-03-15 11:40:00,16.74,16.75,16.73,16.73,42900.0,16.74,16.75,16.73,16.73,42900.0
2010-03-15 11:45:00,16.74,16.74,16.72,16.73,18300.0,16.74,16.74,16.72,16.73,18300.0
2010-03-15 11:50:00,16.73,16.74,16.71,16.72,35500.0,16.73,16.74,16.71,16.72,35500.0
2010-03-15 11:55:00,16.71,16.73,16.71,16.72,40000.0,16.71,16.73,16.71,16.72,40000.0
2010-03-15 12:00:00,16.73,16.73,16.69,16.69,25300.0,16.73,16.73,16.69,16.69,25300.0
2010-03-15 12:05:00,16.69,16.7,16.67,16.7,57800.0,16.69,16.7,16.67,16.7,57800.0
2010-03-15 12:10:00,16.7,16.71,16.68,16.69,51000.0,16.7,16.71,16.68,16.69,51000.0
2010-03-15 12:15:00,16.69,16.7,16.69,16.7,20100.0,16.69,16.7,16.69,16.7,20100.0
2010-03-15 12:20:00,16.71,16.73,16.69,16.7,33100.0,16.71,16.73,16.69,16.7,33100.0
2010-03-15 12:25:00,16.69,16.73,16.69,16.72,44700.0,16.69,16.73,16.69,16.72,44700.0
2010-03-15 12:30:00,16.72,16.73,16.71,16.71,23300.0,16.72,16.73,16.71,16.71,23300.0
2010-03-15 12:35:00,16.72,16.73,16.71,16.72,37100.0,16.72,16.73,16.71,16.72,37100.0
2010-03-15 12:40:00,16.72,16.76,16.71,16.76,57600.0,16.72,16.76,16.71,16.76,57600.0
2010-03-15 12:45:00,16.76,16.77,16.74,16.75,35800.0,16.76,16.77,16.74,16.75,35800.0
2010-03-15 12:50:00,16.75,16.76,16.73,16.75,28900.0,16.75,16.76,16.73,16.75,28900.0
2010-03-15 12:55:00,16.75,16.76,16.73,16.74,27600.0,16.75,16.76,16.73,16.74,27600.0
2010-03-15 13:00:00,16.74,16.76,16.74,16.76,41500.0,16.74,16.76,16.74,16.76,41500.0
2010-03-15 13:05:00,16.76,16.76,16.75,16.75,14600.0,16.76,16.76,16.75,16.75,14600.0
2010-03-15 13:10:00,16.76,16.76,16.73,16.74,35400.0,16.76,16.76,16.73,16.74,35400.0
2010-03-15 13:15:00,16.75,16.78,16.75,16.78,63900.0,16.75,16.78,16.75,16.78,63900.0
2010-03-15 13:20:00,16.78,16.79,16.76,16.76,36500.0,16.78,16.79,16.76,16.76,36500.0
2010-03-15 13:25:00,16.77,16.78,16.76,16.77,23500.0,16.77,16.78,16.76,16.77,23500.0
2010-03-15 13:30:00,16.77,16.78,16.77,16.78,31900.0,16.77,16.78,16.77,16.78,31900.0
2010-03-15 13:35:00,16.78,16.79,16.77,16.79,25100.0,16.78,16.79,16.77,16.79,25100.0
2010-03-15 13:40:00,16.79,16.79,16.78,16.79,35200.0,16.79,16.79,16.78,16.79,35200.0
2010-03-15 13:45:00,16.79,16.79,16.78,16.79,25700.0,16.79,16.79,16.78,16.79,25700.0
2010-03-15 13:50:00,16.79,16.79,16.78,16.79,18800.0,16.79,16.79,16.78,16.79,18800.0
2010-03-15 13:55:00,16.79,16.8,16.78,16.79,29900.0,16.79,16.8,16.78,16.79,29900.0
2010-03-15 14:00:00,16.79,16.79,16.78,16.79,9500.0,16.79,16.79,16.78,16.79,9500.0
2010-03-15 14:05:00,16.78,16.79,16.76,16.77,64800.0,16.78,16.79,16.76,16.77,64800.0
2010-03-15 14:10:00,16.77,16.78,16.77,16.78,7400.0,16.77,16.78,16.77,16.78,7400.0
2010-03-15 14:15:00,16.78,16.78,16.77,16.77,21700.0,16.78,16.78,16.77,16.77,21700.0
2010-03-15 14:20:00,16.77,16.78,16.76,16.76,7800.0,16.77,16.78,16.76,16.76,7800.0
2010-03-15 14:25:00,16.76,16.78,16.76,16.77,22000.0,16.76,16.78,16.76,16.77,22000.0
2010-03-15 14:30:00,16.77,16.78,16.76,16.76,26800.0,16.77,16.78,16.76,16.76,26800.0
2010-03-15 14:35:00,16.77,16.77,16.76,16.76,7400.0,16.77,16.77,16.76,16.76,7400.0
2010-03-15 14:40:00,16.77,16.78,16.76,16.78,12700.0,16.77,16.78,16.76,16.78,12700.0
2010-03-15 14:45:00,16.78,16.79,16.77,16.78,19300.0,16.78,16.79,16.77,16.78,19300.0
2010-03-15 14:50:00,16.79,16.8,16.78,16.79,24900.0,16.79,16.8,16.78,16.79,24900.0
2010-03-15 14:55:00,16.78,16.79,16.78,16.78,7100.0,16.78,16.79,16.78,16.78,7100.0
2010-03-15 15:00:00,16.78,16.79,16.77,16.78,55900.0,16.78,16.79,16.77,16.78,55900.0
2010-03-15 15:05:00,16.77,16.78,16.75,16.75,141100.0,16.77,16.78,16.75,16.75,141100.0
2010-03-15 15:10:00,16.76,16.77,16.75,16.76,17500.0,16.76,16.77,16.75,16.76,17500.0
2010-03-15 15:15:00,16.76,16.78,16.76,16.78,24200.0,16.76,16.78,16.76,16.78,24200.0
2010-03-15 15:20:00,16.78,16.78,16.77,16.77,5200.0,16.78,16.78,16.77,16.77,5200.0
2010-03-15 15:25:00,16.78,16.78,16.76,16.76,36100.0,16.78,16.78,16.76,16.76,36100.0
2010-03-15 15:30:00,16.77,16.77,16.76,16.76,18700.0,16.77,16.77,16.76,16.76,18700.0
2010-03-15 15:35:00,16.77,16.77,16.76,16.76,28100.0,16.77,16.77,16.76,16.76,28100.0
2010-03-15 15:40:00,16.76,16.78,16.76,16.77,62600.0,16.76,16.78,16.76,16.77,62600.0
2010-03-15 15:45:00,16.76,16.77,16.75,16.76,158100.0,16.76,16.77,16.75,16.76,158100.0
2010-03-15 15:50:00,16.76,16.76,16.74,16.74,51000.0,16.76,16.76,16.74,16.74,51000.0
2010-03-15 15:55:00,16.74,16.75,16.73,16.73,271200.0,16.74,16.75,16.73,16.73,271200.0
2010-03-16 09:30:00,17.1,17.1,17.07,17.09,317800.0,17.1,17.1,17.07,17.09,317800.0
2010-03-16 09:35:00,17.09,17.11,17.08,17.1,176400.0,17.09,17.11,17.08,17.1,176400.0
2010-03-16 09:40:00,17.1,17.11,17.05,17.08,122000.0,17.1,17.11,17.05,17.08,122000.0
2010-03-16 09:45:00,17.08,17.08,17.05,17.05,70100.0,17.08,17.08,17.05,17.05,70100.0
2010-03-16 09:50:00,17.05,17.07,17.05,17.07,96700.0,17.05,17.07,17.05,17.07,96700.0
2010-03-16 09:55:00,17.07,17.1,17.06,17.09,157500.0,17.07,17.1,17.06,17.09,157500.0
2010-03-16 10:00:00,17.1,17.11,17.09,17.11,67100.0,17.1,17.11,17.09,17.11,67100.0
2010-03-16 10:05:00,17.1,17.12,17.09,17.09,176000.0,17.1,17.12,17.09,17.09,176000.0
2010-03-16 10:10:00,17.1,17.11,17.08,17.1,618200.0,17.1,17.11,17.08,17.1,618200.0
2010-03-16 10:15:00,17.1,17.11,17.08,17.08,198100.0,17.1,17.11,17.08,17.08,198100.0
2010-03-16 10:20:00,17.07,17.07,17.05,17.06,175600.0,17.07,17.07,17.05,17.06,175600.0
2010-03-16 10:25:00,17.06,17.12,17.06,17.12,90900.0,17.06,17.12,17.06,17.12,90900.0
2010-03-16 10:30:00,17.11,17.12,17.1,17.11,73000.0,17.11,17.12,17.1,17.11,73000.0
2010-03-16 10:35:00,17.11,17.11,17.08,17.09,55500.0,17.11,17.11,17.08,17.09,55500.0
2010-03-16 10:40:00,17.08,17.09,17.08,17.09,77200.0,17.08,17.09,17.08,17.09,77200.0
2010-03-16 10:45:00,17.09,17.11,17.08,17.08,121000.0,17.09,17.11,17.08,17.08,121000.0
2010-03-16 10:50:00,17.08,17.1,17.08,17.08,55400.0,17.08,17.1,17.08,17.08,55400.0
2010-03-16 10:55:00,17.08,17.13,17.07,17.1,147600.0,17.08,17.13,17.07,17.1,147600.0
2010-03-16 11:00:00,17.11,17.13,17.08,17.09,153500.0,17.11,17.13,17.08,17.09,153500.0
2010-03-16 11:05:00,17.09,17.1,17.08,17.09,47200.0,17.09,17.1,17.08,17.09,47200.0
2010-03-16 11:10:00,17.09,17.11,17.06,17.06,66700.0,17.09,17.11,17.06,17.06,66700.0
2010-03-16 11:15:00,17.07,17.08,17.04,17.05,197000.0,17.07,17.08,17.04,17.05,197000.0
2010-03-16 11:20:00,17.06,17.08,17.06,17.07,23900.0,17.06,17.08,17.06,17.07,23900.0
2010-03-16 11:25:00,17.07,17.08,17.06,17.07,29800.0,17.07,17.08,17.06,17.07,29800.0
2010-03-16 11:30:00,17.07,17.07,17.02,17.04,137700.0,17.07,17.07,17.02,17.04,137700.0
2010-03-16 11:35:00,17.05,17.1,17.04,17.09,244500.0,17.05,17.1,17.04,17.09,244500.0
2010-03-16 11:40:00,17.08,17.11,17.08,17.09,56000.0,17.08,17.11,17.08,17.09,56000.0
2010-03-16 11:45:00,17.09,17.11,17.09,17.11,92800.0,17.09,17.11,17.09,17.11,92800.0
2010-03-16 11:50:00,17.11,17.11,17.09,17.1,79600.0,17.11,17.11,17.09,17.1,79600.0
2010-03-16 11:55:00,17.1,17.11,17.09,17.1,56200.0,17.1,17.11,17.09,17.1,56200.0
2010-03-16 12:00:00,17.11,17.11,17.1,17.11,45100.0,17.11,17.11,17.1,17.11,45100.0
2010-03-16 12:05:00,17.1,17.15,17.1,17.11,113600.0,17.1,17.15,17.1,17.11,113600.0
2010-03-16 12:10:00,17.11,17.12,17.1,17.11,24500.0,17.11,17.12,17.1,17.11,24500.0
2010-03-16 12:15:00,17.1,17.11,17.08,17.1,34400.0,17.1,17.11,17.08,17.1,34400.0
2010-03-16 12:20:00,17.1,17.11,17.05,17.05,137100.0,17.1,17.11,17.05,17.05,137100.0
2010-03-16 12:25:00,17.05,17.07,17.04,17.06,78100.0,17.05,17.07,17.04,17.06,78100.0
2010-03-16 12:30:00,17.05,17.07,17.05,17.06,20600.0,17.05,17.07,17.05,17.06,20600.0
2010-03-16 12:35:00,17.05,17.06,17.03,17.04,93700.0,17.05,17.06,17.03,17.04,93700.0
2010-03-16 12:40:00,17.04,17.05,17.0,17.02,73400.0,17.04,17.05,17.0,17.02,73400.0
2010-03-16 12:45:00,17.02,17.03,17.01,17.02,23700.0,17.02,17.03,17.01,17.02,23700.0
2010-03-16 12:50:00,17.03,17.04,17.02,17.02,51900.0,17.03,17.04,17.02,17.02,51900.0
2010-03-16 12:55:00,17.02,17.03,17.01,17.03,28700.0,17.02,17.03,17.01,17.03,28700.0
2010-03-16 13:00:00,17.03,17.04,17.02,17.02,25200.0,17.03,17.04,17.02,17.02,25200.0
2010-03-16 13:05:00,17.01,17.02,17.01,17.01,11800.0,17.01,17.02,17.01,17.01,11800.0
2010-03-16 13:10:00,17.01,17.01,16.98,16.99,109600.0,17.01,17.01,16.98,16.99,109600.0
2010-03-16 13:15:00,16.98,17.01,16.98,17.01,24300.0,16.98,17.01,16.98,17.01,24300.0
2010-03-16 13:20:00,17.01,17.02,16.99,17.01,39000.0,17.01,17.02,16.99,17.01,39000.0
2010-03-16 13:25:00,17.02,17.02,17.01,17.01,21900.0,17.02,17.02,17.01,17.01,21900.0
2010-03-16 13:30:00,17.01,17.05,17.01,17.05,66200.0,17.01,17.05,17.01,17.05,66200.0
2010-03-16 13:35:00,17.05,17.06,17.05,17.05,8000.0,17.05,17.06,17.05,17.05,8000.0
2010-03-16 13:40:00,17.06,17.06,17.05,17.05,14400.0,17.06,17.06,17.05,17.05,14400.0
2010-03-16 13:45:00,17.05,17.06,17.04,17.05,42700.0,17.05,17.06,17.04,17.05,42700.0
2010-03-16 13:50:00,17.05,17.05,17.04,17.05,15900.0,17.05,17.05,17.04,17.05,15900.0
2010-03-16 13:55:00,17.05,17.05,17.04,17.05,38800.0,17.05,17.05,17.04,17.05,38800.0
2010-03-16 14:00:00,17.04,17.05,17.03,17.04,46200.0,17.04,17.05,17.03,17.04,46200.0
2010-03-16 14:05:00,17.05,17.05,17.01,17.01,68700.0,17.05,17.05,17.01,17.01,68700.0
2010-03-16 14:10:00,17.01,17.02,16.98,17.02,143700.0,17.01,17.02,16.98,17.02,143700.0
2010-03-16 14:15:00,17.02,17.05,17.0,17.01,216300.0,17.02,17.05,17.0,17.01,216300.0
2010-03-16 14:20:00,17.01,17.06,17.01,17.05,116500.0,17.01,17.06,17.01,17.05,116500.0
2010-03-16 14:25:00,17.05,17.06,17.03,17.04,82100.0,17.05,17.06,17.03,17.04,82100.0
2010-03-16 14:30:00,17.05,17.05,17.02,17.03,19300.0,17.05,17.05,17.02,17.03,19300.0
2010-03-16 14:35:00,17.03,17.03,17.0,17.02,72900.0,17.03,17.03,17.0,17.02,72900.0
2010-03-16 14:40:00,17.02,17.02,17.0,17.0,41600.0,17.02,17.02,17.0,17.0,41600.0
2010-03-16 14:45:00,17.0,17.03,17.0,17.03,51800.0,17.0,17.03,17.0,17.03,51800.0
2010-03-16 14:50:00,17.03,17.03,17.0,17.03,34900.0,17.03,17.03,17.0,17.03,34900.0
2010-03-16 14:55:00,17.03,17.05,17.03,17.05,47800.0,17.03,17.05,17.03,17.05,47800.0
2010-03-16 15:00:00,17.04,17.05,17.03,17.04,29100.0,17.04,17.05,17.03,17.04,29100.0
2010-03-16 15:05:00,17.04,17.04,17.01,17.02,56000.0,17.04,17.04,17.01,17.02,56000.0
2010-03-16 15:10:00,17.02,17.05,17.01,17.04,46000.0,17.02,17.05,17.01,17.04,46000.0
2010-03-16 15:15:00,17.04,17.07,17.04,17.05,113100.0,17.04,17.07,17.04,17.05,113100.0
2010-03-16 15:20:00,17.05,17.07,17.04,17.06,72000.0,17.05,17.07,17.04,17.06,72000.0
2010-03-16 15:25:00,17.06,17.07,17.06,17.07,53700.0,17.06,17.07,17.06,17.07,53700.0
2010-03-16 15:30:00,17.06,17.09,17.06,17.09,112700.0,17.06,17.09,17.06,17.09,112700.0
2010-03-16 15:35:00,17.08,17.09,17.07,17.09,186300.0,17.08,17.09,17.07,17.09,186300.0
2010-03-16 15:40:00,17.09,17.13,17.08,17.1,259600.0,17.09,17.13,17.08,17.1,259600.0
2010-03-16 15:45:00,17.1,17.1,17.09,17.09,137000.0,17.1,17.1,17.09,17.09,137000.0
2010-03-16 15:50:00,17.1,17.1,17.08,17.08,303100.0,17.1,17.1,17.08,17.08,303100.0
2010-03-16 15:55:00,17.09,17.09,17.05,17.06,580800.0,17.09,17.09,17.05,17.06,580800.0
2010-03-17 09:30:00,17.06,17.1,17.05,17.1,195600.0,17.06,17.1,17.05,17.1,195600.0
2010-03-17 09:35:00,17.1,17.12,17.1,17.12,183000.0,17.1,17.12,17.1,17.12,183000.0
2010-03-17 09:40:00,17.12,17.13,17.11,17.12,117400.0,17.12,17.13,17.11,17.12,117400.0
2010-03-17 09:45:00,17.12,17.13,17.1,17.1,129900.0,17.12,17.13,17.1,17.1,129900.0
2010-03-17 09:50:00,17.1,17.12,17.05,17.06,217500.0,17.1,17.12,17.05,17.06,217500.0
2010-03-17 09:55:00,17.05,17.12,17.05,17.12,148400.0,17.05,17.12,17.05,17.12,148400.0
2010-03-17 10:00:00,17.12,17.16,17.11,17.14,142900.0,17.12,17.16,17.11,17.14,142900.0
2010-03-17 10:05:00,17.14,17.16,17.13,17.16,168400.0,17.14,17.16,17.13,17.16,168400.0
2010-03-17 10:10:00,17.16,17.16,17.12,17.13,119800.0,17.16,17.16,17.12,17.13,119800.0
2010-03-17 10:15:00,17.13,17.14,17.11,17.14,75500.0,17.13,17.14,17.11,17.14,75500.0
2010-03-17 10:20:00,17.15,17.15,17.13,17.13,118300.0,17.15,17.15,17.13,17.13,118300.0
2010-03-17 10:25:00,17.13,17.14,17.12,17.13,24600.0,17.13,17.14,17.12,17.13,24600.0
2010-03-17 10:30:00,17.12,17.13,17.12,17.12,68700.0,17.12,17.13,17.12,17.12,68700.0
2010-03-17 10:35:00,17.12,17.12,17.07,17.09,142700.0,17.12,17.12,17.07,17.09,142700.0
2010-03-17 10:40:00,17.1,17.11,17.08,17.09,68000.0,17.1,17.11,17.08,17.09,68000.0
2010-03-17 10:45:00,17.1,17.14,17.08,17.09,88800.0,17.1,17.14,17.08,17.09,88800.0
2010-03-17 10:50:00,17.09,17.1,17.06,17.07,81700.0,17.09,17.1,17.06,17.07,81700.0
2010-03-17 10:55:00,17.07,17.1,17.06,17.1,68300.0,17.07,17.1,17.06,17.1,68300.0
2010-03-17 11:00:00,17.09,17.1,17.06,17.08,82500.0,17.09,17.1,17.06,17.08,82500.0
2010-03-17 11:05:00,17.08,17.09,17.07,17.09,57400.0,17.08,17.09,17.07,17.09,57400.0
2010-03-17 11:10:00,17.08,17.12,17.07,17.11,63500.0,17.08,17.12,17.07,17.11,63500.0
2010-03-17 11:15:00,17.11,17.12,17.09,17.11,34700.0,17.11,17.12,17.09,17.11,34700.0
2010-03-17 11:20:00,17.12,17.13,17.11,17.12,130700.0,17.12,17.13,17.11,17.12,130700.0
2010-03-17 11:25:00,17.12,17.14,17.11,17.12,48700.0,17.12,17.14,17.11,17.12,48700.0
2010-03-17 11:30:00,17.12,17.13,17.11,17.12,78200.0,17.12,17.13,17.11,17.12,78200.0
2010-03-17 11:35:00,17.12,17.13,17.11,17.12,33900.0,17.12,17.13,17.11,17.12,33900.0
2010-03-17 11:40:00,17.13,17.14,17.12,17.13,51100.0,17.13,17.14,17.12,17.13,51100.0
2010-03-17 11:45:00,17.14,17.14,17.11,17.11,29200.0,17.14,17.14,17.11,17.11,29200.0
2010-03-17 11:50:00,17.12,17.12,17.1,17.12,39400.0,17.12,17.12,17.1,17.12,39400.0
2010-03-17 11:55:00,17.12,17.12,17.09,17.11,43100.0,17.12,17.12,17.09,17.11,43100.0
2010-03-17 12:00:00,17.1,17.11,17.1,17.1,37700.0,17.1,17.11,17.1,17.1,37700.0
2010-03-17 12:05:00,17.1,17.13,17.1,17.12,76700.0,17.1,17.13,17.1,17.12,76700.0
2010-03-17 12:10:00,17.12,17.12,17.1,17.1,35500.0,17.12,17.12,17.1,17.1,35500.0
2010-03-17 12:15:00,17.11,17.14,17.1,17.11,84300.0,17.11,17.14,17.1,17.11,84300.0
2010-03-17 12:20:00,17.1,17.13,17.1,17.12,66800.0,17.1,17.13,17.1,17.12,66800.0
2010-03-17 12:25:00,17.12,17.13,17.12,17.13,8800.0,17.12,17.13,17.12,17.13,8800.0
2010-03-17 12:30:00,17.13,17.13,17.11,17.12,22300.0,17.13,17.13,17.11,17.12,22300.0
2010-03-17 12:35:00,17.12,17.12,17.07,17.08,94000.0,17.12,17.12,17.07,17.08,94000.0
2010-03-17 12:40:00,17.08,17.1,17.07,17.08,68000.0,17.08,17.1,17.07,17.08,68000.0
2010-03-17 12:45:00,17.08,17.11,17.07,17.11,52700.0,17.08,17.11,17.07,17.11,52700.0
2010-03-17 12:50:00,17.11,17.12,17.1,17.11,26000.0,17.11,17.12,17.1,17.11,26000.0
2010-03-17 12:55:00,17.11,17.13,17.1,17.13,42300.0,17.11,17.13,17.1,17.13,42300.0
2010-03-17 13:00:00,17.13,17.14,17.12,17.14,43400.0,17.13,17.14,17.12,17.14,43400.0
2010-03-17 13:05:00,17.14,17.16,17.14,17.16,71800.0,17.14,17.16,17.14,17.16,71800.0
2010-03-17 13:10:00,17.16,17.18,17.15,17.18,172700.0,17.16,17.18,17.15,17.18,172700.0
2010-03-17 13:15:00,17.18,17.19,17.16,17.17,104300.0,17.18,17.19,17.16,17.17,104300.0
2010-03-17 13:20:00,17.18,17.18,17.16,17.18,88600.0,17.18,17.18,17.16,17.18,88600.0
2010-03-17 13:25:00,17.18,17.19,17.16,17.17,84400.0,17.18,17.19,17.16,17.17,84400.0
2010-03-17 13:30:00,17.17,17.19,17.17,17.18,31400.0,17.17,17.19,17.17,17.18,31400.0
2010-03-17 13:35:00,17.17,17.2,17.17,17.2,93100.0,17.17,17.2,17.17,17.2,93100.0
2010-03-17 13:40:00,17.2,17.2,17.19,17.2,36300.0,17.2,17.2,17.19,17.2,36300.0
2010-03-17 13:45:00,17.19,17.19,17.17,17.17,50900.0,17.19,17.19,17.17,17.17,50900.0
2010-03-17 13:50:00,17.17,17.19,17.17,17.19,78300.0,17.17,17.19,17.17,17.19,78300.0
2010-03-17 13:55:00,17.18,17.19,17.17,17.17,36100.0,17.18,17.19,17.17,17.17,36100.0
2010-03-17 14:00:00,17.17,17.18,17.17,17.17,21400.0,17.17,17.18,17.17,17.17,21400.0
2010-03-17 14:05:00,17.17,17.19,17.17,17.18,76900.0,17.17,17.19,17.17,17.18,76900.0
2010-03-17 14:10:00,17.18,17.19,17.18,17.19,15800.0,17.18,17.19,17.18,17.19,15800.0
2010-03-17 14:15:00,17.19,17.2,17.18,17.2,46300.0,17.19,17.2,17.18,17.2,46300.0
2010-03-17 14:20:00,17.19,17.2,17.18,17.19,29100.0,17.19,17.2,17.18,17.19,29100.0
2010-03-17 14:25:00,17.19,17.2,17.18,17.19,43900.0,17.19,17.2,17.18,17.19,43900.0
2010-03-17 14:30:00,17.18,17.2,17.14,17.14,130900.0,17.18,17.2,17.14,17.14,130900.0
2010-03-17 14:35:00,17.13,17.14,17.12,17.14,93200.0,17.13,17.14,17.12,17.14,93200.0
2010-03-17 14:40:00,17.14,17.15,17.13,17.14,42400.0,17.14,17.15,17.13,17.14,42400.0
2010-03-17 14:45:00,17.15,17.15,17.13,17.15,65500.0,17.15,17.15,17.13,17.15,65500.0
2010-03-17 14:50:00,17.14,17.15,17.13,17.13,25900.0,17.14,17.15,17.13,17.13,25900.0
2010-03-17 14:55:00,17.14,17.14,17.12,17.13,60400.0,17.14,17.14,17.12,17.13,60400.0
2010-03-17 15:00:00,17.12,17.13,17.12,17.12,32100.0,17.12,17.13,17.12,17.12,32100.0
2010-03-17 15:05:00,17.12,17.14,17.12,17.13,82000.0,17.12,17.14,17.12,17.13,82000.0
2010-03-17 15:10:00,17.13,17.14,17.13,17.14,24900.0,17.13,17.14,17.13,17.14,24900.0
2010-03-17 15:15:00,17.13,17.14,17.12,17.12,50600.0,17.13,17.14,17.12,17.12,50600.0
2010-03-17 15:20:00,17.11,17.12,17.1,17.12,81800.0,17.11,17.12,17.1,17.12,81800.0
2010-03-17 15:25:00,17.11,17.12,17.11,17.11,47200.0,17.11,17.12,17.11,17.11,47200.0
2010-03-17 15:30:00,17.11,17.12,17.08,17.09,92700.0,17.11,17.12,17.08,17.09,92700.0
2010-03-17 15:35:00,17.08,17.1,17.08,17.1,60500.0,17.08,17.1,17.08,17.1,60500.0
2010-03-17 15:40:00,17.09,17.1,17.09,17.1,54800.0,17.09,17.1,17.09,17.1,54800.0
2010-03-17 15:45:00,17.09,17.1,17.09,17.09,127100.0,17.09,17.1,17.09,17.09,127100.0
2010-03-17 15:50:00,17.09,17.1,17.09,17.1,106900.0,17.09,17.1,17.09,17.1,106900.0
2010-03-17 15:55:00,17.1,17.1,17.08,17.08,157300.0,17.1,17.1,17.08,17.08,157300.0
2010-03-18 09:30:00,17.12,17.14,17.1,17.14,197700.0,17.12,17.14,17.1,17.14,197700.0
2010-03-18 09:35:00,17.14,17.16,17.13,17.14,140800.0,17.14,17.16,17.13,17.14,140800.0
2010-03-18 09:40:00,17.14,17.15,17.13,17.14,217700.0,17.14,17.15,17.13,17.14,217700.0
2010-03-18 09:45:00,17.14,17.15,17.12,17.15,115400.0,17.14,17.15,17.12,17.15,115400.0
2010-03-18 09:50:00,17.15,17.16,17.14,17.16,115700.0,17.15,17.16,17.14,17.16,115700.0
2010-03-18 09:55:00,17.16,17.18,17.15,17.18,72800.0,17.16,17.18,17.15,17.18,72800.0
2010-03-18 10:00:00,17.18,17.2,17.17,17.18,129600.0,17.18,17.2,17.17,17.18,129600.0
2010-03-18 10:05:00,17.18,17.18,17.14,17.14,87200.0,17.18,17.18,17.14,17.14,87200.0
2010-03-18 10:10:00,17.14,17.17,17.13,17.16,99200.0,17.14,17.17,17.13,17.16,99200.0
2010-03-18 10:15:00,17.15,17.16,17.13,17.15,97000.0,17.15,17.16,17.13,17.15,97000.0
2010-03-18 10:20:00,17.15,17.16,17.14,17.15,64900.0,17.15,17.16,17.14,17.15,64900.0
2010-03-18 10:25:00,17.15,17.18,17.14,17.17,192800.0,17.15,17.18,17.14,17.17,192800.0
2010-03-18 10:30:00,17.16,17.17,17.13,17.13,71900.0,17.16,17.17,17.13,17.13,71900.0
2010-03-18 10:35:00,17.14,17.14,17.11,17.11,78200.0,17.14,17.14,17.11,17.11,78200.0
2010-03-18 10:40:00,17.11,17.11,17.07,17.1,129500.0,17.11,17.11,17.07,17.1,129500.0
2010-03-18 10:45:00,17.11,17.12,17.09,17.1,72300.0,17.11,17.12,17.09,17.1,72300.0
2010-03-18 10:50:00,17.09,17.12,17.08,17.11,125400.0,17.09,17.12,17.08,17.11,125400.0
2010-03-18 10:55:00,17.1,17.15,17.1,17.14,70400.0,17.1,17.15,17.1,17.14,70400.0
2010-03-18 11:00:00,17.13,17.14,17.13,17.14,22300.0,17.13,17.14,17.13,17.14,22300.0
2010-03-18 11:05:00,17.13,17.15,17.13,17.13,65200.0,17.13,17.15,17.13,17.13,65200.0
2010-03-18 11:10:00,17.13,17.13,17.0,17.02,378700.0,17.13,17.13,17.0,17.02,378700.0
2010-03-18 11:15:00,17.01,17.05,17.0,17.02,263200.0,17.01,17.05,17.0,17.02,263200.0
2010-03-18 11:20:00,17.02,17.09,17.01,17.09,191800.0,17.02,17.09,17.01,17.09,191800.0
2010-03-18 11:25:00,17.08,17.09,17.03,17.04,56800.0,17.08,17.09,17.03,17.04,56800.0
2010-03-18 11:30:00,17.04,17.05,17.02,17.02,64400.0,17.04,17.05,17.02,17.02,64400.0
2010-03-18 11:35:00,17.03,17.06,17.01,17.04,82700.0,17.03,17.06,17.01,17.04,82700.0
2010-03-18 11:40:00,17.04,17.05,17.02,17.02,76000.0,17.04,17.05,17.02,17.02,76000.0
2010-03-18 11:45:00,17.02,17.04,16.98,17.03,174600.0,17.02,17.04,16.98,17.03,174600.0
2010-03-18 11:50:00,17.04,17.07,17.01,17.06,195800.0,17.04,17.07,17.01,17.06,195800.0
2010-03-18 11:55:00,17.06,17.09,17.06,17.09,114000.0,17.06,17.09,17.06,17.09,114000.0
2010-03-18 12:00:00,17.09,17.09,17.06,17.06,52700.0,17.09,17.09,17.06,17.06,52700.0
2010-03-18 12:05:00,17.07,17.13,17.07,17.13,118400.0,17.07,17.13,17.07,17.13,118400.0
2010-03-18 12:10:00,17.12,17.13,17.09,17.12,50500.0,17.12,17.13,17.09,17.12,50500.0
2010-03-18 12:15:00,17.11,17.13,17.11,17.11,53400.0,17.11,17.13,17.11,17.11,53400.0
2010-03-18 12:20:00,17.12,17.15,17.11,17.14,103700.0,17.12,17.15,17.11,17.14,103700.0
2010-03-18 12:25:00,17.15,17.15,17.13,17.15,80200.0,17.15,17.15,17.13,17.15,80200.0
2010-03-18 12:30:00,17.15,17.16,17.12,17.12,102700.0,17.15,17.16,17.12,17.12,102700.0
2010-03-18 12:35:00,17.13,17.13,17.11,17.12,30500.0,17.13,17.13,17.11,17.12,30500.0
2010-03-18 12:40:00,17.12,17.12,17.11,17.12,42900.0,17.12,17.12,17.11,17.12,42900.0
2010-03-18 12:45:00,17.12,17.15,17.12,17.14,33200.0,17.12,17.15,17.12,17.14,33200.0
2010-03-18 12:50:00,17.14,17.14,17.12,17.12,34500.0,17.14,17.14,17.12,17.12,34500.0
2010-03-18 12:55:00,17.12,17.12,17.09,17.11,46300.0,17.12,17.12,17.09,17.11,46300.0
2010-03-18 13:00:00,17.11,17.13,17.11,17.12,35400.0,17.11,17.13,17.11,17.12,35400.0
2010-03-18 13:05:00,17.13,17.15,17.13,17.14,54900.0,17.13,17.15,17.13,17.14,54900.0
2010-03-18 13:10:00,17.14,17.14,17.07,17.08,150700.0,17.14,17.14,17.07,17.08,150700.0
2010-03-18 13:15:00,17.08,17.08,17.06,17.08,31400.0,17.08,17.08,17.06,17.08,31400.0
2010-03-18 13:20:00,17.07,17.09,17.07,17.09,117700.0,17.07,17.09,17.07,17.09,117700.0
2010-03-18 13:25:00,17.09,17.12,17.08,17.12,67200.0,17.09,17.12,17.08,17.12,67200.0
2010-03-18 13:30:00,17.11,17.14,17.11,17.13,80000.0,17.11,17.14,17.11,17.13,80000.0
2010-03-18 13:35:00,17.13,17.14,17.11,17.13,66500.0,17.13,17.14,17.11,17.13,66500.0
2010-03-18 13:40:00,17.13,17.13,17.12,17.12,26100.0,17.13,17.13,17.12,17.12,26100.0
2010-03-18 13:45:00,17.13,17.14,17.1,17.11,58500.0,17.13,17.14,17.1,17.11,58500.0
2010-03-18 13:50:00,17.1,17.11,17.1,17.1,25600.0,17.1,17.11,17.1,17.1,25600.0
2010-03-18 13:55:00,17.1,17.11,17.09,17.11,75400.0,17.1,17.11,17.09,17.11,75400.0
2010-03-18 14:00:00,17.11,17.12,17.09,17.1,72700.0,17.11,17.12,17.09,17.1,72700.0
2010-03-18 14:05:00,17.1,17.1,17.08,17.09,39200.0,17.1,17.1,17.08,17.09,39200.0
2010-03-18 14:10:00,17.1,17.1,17.08,17.09,10700.0,17.1,17.1,17.08,17.09,10700.0
2010-03-18 14:15:00,17.08,17.09,17.08,17.08,27400.0,17.08,17.09,17.08,17.08,27400.0
2010-03-18 14:20:00,17.08,17.11,17.08,17.1,44900.0,17.08,17.11,17.08,17.1,44900.0
2010-03-18 14:25:00,17.1,17.11,17.1,17.11,33900.0,17.1,17.11,17.1,17.11,33900.0
2010-03-18 14:30:00,17.1,17.12,17.1,17.11,28100.0,17.1,17.12,17.1,17.11,28100.0
2010-03-18 14:35:00,17.12,17.12,17.09,17.09,16900.0,17.12,17.12,17.09,17.09,16900.0
2010-03-18 14:40:00,17.09,17.11,17.09,17.1,26300.0,17.09,17.11,17.09,17.1,26300.0
2010-03-18 14:45:00,17.09,17.1,17.08,17.09,88500.0,17.09,17.1,17.08,17.09,88500.0
2010-03-18 14:50:00,17.09,17.1,17.08,17.09,13800.0,17.09,17.1,17.08,17.09,13800.0
2010-03-18 14:55:00,17.09,17.1,17.08,17.1,31800.0,17.09,17.1,17.08,17.1,31800.0
2010-03-18 15:00:00,17.1,17.1,17.09,17.09,32000.0,17.1,17.1,17.09,17.09,32000.0
2010-03-18 15:05:00,17.1,17.11,17.09,17.1,26200.0,17.1,17.11,17.09,17.1,26200.0
2010-03-18 15:10:00,17.1,17.1,17.09,17.09,42000.0,17.1,17.1,17.09,17.09,42000.0
2010-03-18 15:15:00,17.09,17.1,17.08,17.09,85900.0,17.09,17.1,17.08,17.09,85900.0
2010-03-18 15:20:00,17.09,17.1,17.09,17.09,20300.0,17.09,17.1,17.09,17.09,20300.0
2010-03-18 15:25:00,17.09,17.1,17.09,17.09,19400.0,17.09,17.1,17.09,17.09,19400.0
2010-03-18 15:30:00,17.09,17.1,17.09,17.09,29100.0,17.09,17.1,17.09,17.09,29100.0
2010-03-18 15:35:00,17.09,17.1,17.09,17.1,56300.0,17.09,17.1,17.09,17.1,56300.0
2010-03-18 15:40:00,17.09,17.1,17.09,17.09,84700.0,17.09,17.1,17.09,17.09,84700.0
2010-03-18 15:45:00,17.09,17.11,17.09,17.1,123900.0,17.09,17.11,17.09,17.1,123900.0
2010-03-18 15:50:00,17.1,17.11,17.09,17.09,124700.0,17.1,17.11,17.09,17.09,124700.0
2010-03-18 15:55:00,17.1,17.1,17.06,17.08,372400.0,17.1,17.1,17.06,17.08,372400.0
2010-03-19 09:30:00,17.03,17.03,17.0,17.02,157000.0,17.03,17.03,17.0,17.02,157000.0
2010-03-19 09:35:00,17.03,17.04,17.02,17.02,118000.0,17.03,17.04,17.02,17.02,118000.0
2010-03-19 09:40:00,17.02,17.04,17.02,17.03,49900.0,17.02,17.04,17.02,17.03,49900.0
2010-03-19 09:45:00,17.03,17.03,17.0,17.02,75200.0,17.03,17.03,17.0,17.02,75200.0
2010-03-19 09:50:00,17.02,17.03,17.0,17.02,70600.0,17.02,17.03,17.0,17.02,70600.0
2010-03-19 09:55:00,17.01,17.02,16.99,17.02,80500.0,17.01,17.02,16.99,17.02,80500.0
2010-03-19 10:00:00,17.02,17.03,16.99,17.01,174800.0,17.02,17.03,16.99,17.01,174800.0
2010-03-19 10:05:00,17.01,17.02,17.0,17.0,41500.0,17.01,17.02,17.0,17.0,41500.0
2010-03-19 10:10:00,17.01,17.02,16.99,16.99,115900.0,17.01,17.02,16.99,16.99,115900.0
2010-03-19 10:15:00,16.98,16.99,16.95,16.97,249400.0,16.98,16.99,16.95,16.97,249400.0
2010-03-19 10:20:00,16.97,16.97,16.86,16.88,635100.0,16.97,16.97,16.86,16.88,635100.0
2010-03-19 10:25:00,16.88,16.88,16.76,16.85,1195400.0,16.88,16.88,16.76,16.85,1195400.0
2010-03-19 10:30:00,16.85,16.85,16.71,16.79,729000.0,16.85,16.85,16.71,16.79,729000.0
2010-03-19 10:35:00,16.78,16.82,16.77,16.82,176000.0,16.78,16.82,16.77,16.82,176000.0
2010-03-19 10:40:00,16.81,16.81,16.76,16.78,186400.0,16.81,16.81,16.76,16.78,186400.0
2010-03-19 10:45:00,16.77,16.8,16.75,16.8,154400.0,16.77,16.8,16.75,16.8,154400.0
2010-03-19 10:50:00,16.8,16.8,16.77,16.78,69500.0,16.8,16.8,16.77,16.78,69500.0
2010-03-19 10:55:00,16.78,16.8,16.76,16.79,74300.0,16.78,16.8,16.76,16.79,74300.0
2010-03-19 11:00:00,16.79,16.79,16.72,16.74,158900.0,16.79,16.79,16.72,16.74,158900.0
2010-03-19 11:05:00,16.74,16.76,16.72,16.73,131000.0,16.74,16.76,16.72,16.73,131000.0
2010-03-19 11:10:00,16.74,16.75,16.7,16.72,184500.0,16.74,16.75,16.7,16.72,184500.0
2010-03-19 11:15:00,16.71,16.73,16.69,16.72,279200.0,16.71,16.73,16.69,16.72,279200.0
2010-03-19 11:20:00,16.72,16.74,16.71,16.72,135700.0,16.72,16.74,16.71,16.72,135700.0
2010-03-19 11:25:00,16.73,16.74,16.7,16.72,82200.0,16.73,16.74,16.7,16.72,82200.0
2010-03-19 11:30:00,16.71,16.73,16.7,16.72,201600.0,16.71,16.73,16.7,16.72,201600.0
2010-03-19 11:35:00,16.72,16.75,16.7,16.75,187400.0,16.72,16.75,16.7,16.75,187400.0
2010-03-19 11:40:00,16.75,16.76,16.74,16.76,78600.0,16.75,16.76,16.74,16.76,78600.0
2010-03-19 11:45:00,16.75,16.76,16.74,16.75,67300.0,16.75,16.76,16.74,16.75,67300.0
2010-03-19 11:50:00,16.75,16.78,16.74,16.74,166000.0,16.75,16.78,16.74,16.74,166000.0
2010-03-19 11:55:00,16.74,16.74,16.71,16.73,143700.0,16.74,16.74,16.71,16.73,143700.0
2010-03-19 12:00:00,16.72,16.73,16.71,16.71,137200.0,16.72,16.73,16.71,16.71,137200.0
2010-03-19 12:05:00,16.71,16.73,16.71,16.72,131000.0,16.71,16.73,16.71,16.72,131000.0
2010-03-19 12:10:00,16.72,16.72,16.67,16.7,216300.0,16.72,16.72,16.67,16.7,216300.0
2010-03-19 12:15:00,16.69,16.7,16.67,16.69,162900.0,16.69,16.7,16.67,16.69,162900.0
2010-03-19 12:20:00,16.69,16.7,16.68,16.69,54200.0,16.69,16.7,16.68,16.69,54200.0
2010-03-19 12:25:00,16.69,16.72,16.66,16.72,139200.0,16.69,16.72,16.66,16.72,139200.0
2010-03-19 12:30:00,16.71,16.72,16.69,16.7,84900.0,16.71,16.72,16.69,16.7,84900.0
2010-03-19 12:35:00,16.69,16.72,16.69,16.71,47000.0,16.69,16.72,16.69,16.71,47000.0
2010-03-19 12:40:00,16.71,16.73,16.68,16.73,62600.0,16.71,16.73,16.68,16.73,62600.0
2010-03-19 12:45:00,16.72,16.73,16.69,16.7,60200.0,16.72,16.73,16.69,16.7,60200.0
2010-03-19 12:50:00,16.71,16.72,16.68,16.69,86400.0,16.71,16.72,16.68,16.69,86400.0
2010-03-19 12:55:00,16.68,16.7,16.68,16.69,80100.0,16.68,16.7,16.68,16.69,80100.0
2010-03-19 13:00:00,16.69,16.71,16.69,16.71,17300.0,16.69,16.71,16.69,16.71,17300.0
2010-03-19 13:05:00,16.7,16.73,16.69,16.73,91800.0,16.7,16.73,16.69,16.73,91800.0
2010-03-19 13:10:00,16.72,16.72,16.7,16.71,37900.0,16.72,16.72,16.7,16.71,37900.0
2010-03-19 13:15:00,16.71,16.73,16.71,16.71,76900.0,16.71,16.73,16.71,16.71,76900.0
2010-03-19 13:20:00,16.71,16.73,16.69,16.7,110400.0,16.71,16.73,16.69,16.7,110400.0
2010-03-19 13:25:00,16.69,16.7,16.69,16.69,20700.0,16.69,16.7,16.69,16.69,20700.0
2010-03-19 13:30:00,16.69,16.7,16.68,16.7,36000.0,16.69,16.7,16.68,16.7,36000.0
2010-03-19 13:35:00,16.7,16.7,16.68,16.69,27700.0,16.7,16.7,16.68,16.69,27700.0
2010-03-19 13:40:00,16.69,16.69,16.68,16.68,14800.0,16.69,16.69,16.68,16.68,14800.0
2010-03-19 13:45:00,16.69,16.69,16.68,16.69,18900.0,16.69,16.69,16.68,16.69,18900.0
2010-03-19 13:50:00,16.69,16.69,16.68,16.69,50800.0,16.69,16.69,16.68,16.69,50800.0
2010-03-19 13:55:00,16.69,16.7,16.68,16.69,54800.0,16.69,16.7,16.68,16.69,54800.0
2010-03-19 14:00:00,16.69,16.7,16.68,16.69,14600.0,16.69,16.7,16.68,16.69,14600.0
2010-03-19 14:05:00,16.69,16.7,16.69,16.7,21000.0,16.69,16.7,16.69,16.7,21000.0
2010-03-19 14:10:00,16.69,16.7,16.69,16.69,13500.0,16.69,16.7,16.69,16.69,13500.0
2010-03-19 14:15:00,16.7,16.7,16.69,16.7,28100.0,16.7,16.7,16.69,16.7,28100.0
2010-03-19 14:20:00,16.7,16.7,16.69,16.69,46400.0,16.7,16.7,16.69,16.69,46400.0
2010-03-19 14:25:00,16.69,16.7,16.68,16.68,69500.0,16.69,16.7,16.68,16.68,69500.0
2010-03-19 14:30:00,16.69,16.69,16.68,16.68,51800.0,16.69,16.69,16.68,16.68,51800.0
2010-03-19 14:35:00,16.68,16.68,16.65,16.65,114000.0,16.68,16.68,16.65,16.65,114000.0
2010-03-19 14:40:00,16.66,16.66,16.64,16.65,217100.0,16.66,16.66,16.64,16.65,217100.0
2010-03-19 14:45:00,16.65,16.66,16.64,16.66,48000.0,16.65,16.66,16.64,16.66,48000.0
2010-03-19 14:50:00,16.65,16.66,16.64,16.65,100600.0,16.65,16.66,16.64,16.65,100600.0
2010-03-19 14:55:00,16.66,16.67,16.65,16.66,304500.0,16.66,16.67,16.65,16.66,304500.0
2010-03-19 15:00:00,16.66,16.66,16.65,16.65,20300.0,16.66,16.66,16.65,16.65,20300.0
2010-03-19 15:05:00,16.66,16.66,16.65,16.66,33000.0,16.66,16.66,16.65,16.66,33000.0
2010-03-19 15:10:00,16.66,16.66,16.65,16.66,31600.0,16.66,16.66,16.65,16.66,31600.0
2010-03-19 15:15:00,16.66,16.66,16.65,16.66,21800.0,16.66,16.66,16.65,16.66,21800.0
2010-03-19 15:20:00,16.66,16.66,16.65,16.65,18000.0,16.66,16.66,16.65,16.65,18000.0
2010-03-19 15:25:00,16.65,16.66,16.65,16.66,23200.0,16.65,16.66,16.65,16.66,23200.0
2010-03-19 15:30:00,16.66,16.66,16.64,16.64,100900.0,16.66,16.66,16.64,16.64,100900.0
2010-03-19 15:35:00,16.65,16.65,16.64,16.64,134200.0,16.65,16.65,16.64,16.64,134200.0
2010-03-19 15:40:00,16.64,16.65,16.64,16.65,95400.0,16.64,16.65,16.64,16.65,95400.0
2010-03-19 15:45:00,16.65,16.66,16.64,16.65,244300.0,16.65,16.66,16.64,16.65,244300.0
2010-03-19 15:50:00,16.66,16.66,16.64,16.66,299000.0,16.66,16.66,16.64,16.66,299000.0
2010-03-19 15:55:00,16.65,16.67,16.65,16.67,388700.0,16.65,16.67,16.65,16.67,388700.0
2010-03-22 09:30:00,16.33,16.35,16.29,16.34,774300.0,16.33,16.35,16.29,16.34,774300.0
2010-03-22 09:35:00,16.34,16.34,16.31,16.31,104300.0,16.34,16.34,16.31,16.31,104300.0
2010-03-22 09:40:00,16.31,16.37,16.31,16.35,250200.0,16.31,16.37,16.31,16.35,250200.0
2010-03-22 09:45:00,16.35,16.36,16.31,16.34,208000.0,16.35,16.36,16.31,16.34,208000.0
2010-03-22 09:50:00,16.34,16.35,16.33,16.34,105400.0,16.34,16.35,16.33,16.34,105400.0
2010-03-22 09:55:00,16.34,16.36,16.31,16.31,232700.0,16.34,16.36,16.31,16.31,232700.0
2010-03-22 10:00:00,16.32,16.36,16.31,16.36,404800.0,16.32,16.36,16.31,16.36,404800.0
2010-03-22 10:05:00,16.35,16.35,16.31,16.32,102500.0,16.35,16.35,16.31,16.32,102500.0
2010-03-22 10:10:00,16.32,16.34,16.3,16.31,129700.0,16.32,16.34,16.3,16.31,129700.0
2010-03-22 10:15:00,16.32,16.34,16.29,16.33,130300.0,16.32,16.34,16.29,16.33,130300.0
2010-03-22 10:20:00,16.33,16.36,16.32,16.35,94500.0,16.33,16.36,16.32,16.35,94500.0
2010-03-22 10:25:00,16.36,16.4,16.36,16.4,105800.0,16.36,16.4,16.36,16.4,105800.0
2010-03-22 10:30:00,16.4,16.41,16.38,16.39,120800.0,16.4,16.41,16.38,16.39,120800.0
2010-03-22 10:35:00,16.39,16.4,16.36,16.37,111600.0,16.39,16.4,16.36,16.37,111600.0
2010-03-22 10:40:00,16.37,16.4,16.37,16.39,50500.0,16.37,16.4,16.37,16.39,50500.0
2010-03-22 10:45:00,16.39,16.43,16.39,16.42,145800.0,16.39,16.43,16.39,16.42,145800.0
2010-03-22 10:50:00,16.42,16.43,16.41,16.41,102400.0,16.42,16.43,16.41,16.41,102400.0
2010-03-22 10:55:00,16.41,16.42,16.4,16.4,60800.0,16.41,16.42,16.4,16.4,60800.0
2010-03-22 11:00:00,16.41,16.46,16.4,16.45,81800.0,16.41,16.46,16.4,16.45,81800.0
2010-03-22 11:05:00,16.46,16.47,16.43,16.44,77600.0,16.46,16.47,16.43,16.44,77600.0
2010-03-22 11:10:00,16.43,16.45,16.43,16.43,36900.0,16.43,16.45,16.43,16.43,36900.0
2010-03-22 11:15:00,16.44,16.44,16.43,16.43,48800.0,16.44,16.44,16.43,16.43,48800.0
2010-03-22 11:20:00,16.43,16.44,16.42,16.43,75600.0,16.43,16.44,16.42,16.43,75600.0
2010-03-22 11:25:00,16.44,16.47,16.43,16.46,133100.0,16.44,16.47,16.43,16.46,133100.0
2010-03-22 11:30:00,16.46,16.47,16.4,16.4,106200.0,16.46,16.47,16.4,16.4,106200.0
2010-03-22 11:35:00,16.4,16.43,16.4,16.42,138400.0,16.4,16.43,16.4,16.42,138400.0
2010-03-22 11:40:00,16.42,16.43,16.41,16.42,55600.0,16.42,16.43,16.41,16.42,55600.0
2010-03-22 11:45:00,16.42,16.47,16.41,16.46,78900.0,16.42,16.47,16.41,16.46,78900.0
2010-03-22 11:50:00,16.46,16.48,16.46,16.47,85600.0,16.46,16.48,16.46,16.47,85600.0
2010-03-22 11:55:00,16.47,16.54,16.47,16.53,147700.0,16.47,16.54,16.47,16.53,147700.0
2010-03-22 12:00:00,16.54,16.54,16.5,16.5,118200.0,16.54,16.54,16.5,16.5,118200.0
2010-03-22 12:05:00,16.5,16.52,16.5,16.52,40400.0,16.5,16.52,16.5,16.52,40400.0
2010-03-22 12:10:00,16.51,16.55,16.51,16.55,62900.0,16.51,16.55,16.51,16.55,62900.0
2010-03-22 12:15:00,16.55,16.55,16.53,16.53,27100.0,16.55,16.55,16.53,16.53,27100.0
2010-03-22 12:20:00,16.53,16.54,16.52,16.52,48400.0,16.53,16.54,16.52,16.52,48400.0
2010-03-22 12:25:00,16.51,16.54,16.51,16.54,50100.0,16.51,16.54,16.51,16.54,50100.0
2010-03-22 12:30:00,16.53,16.57,16.53,16.56,71900.0,16.53,16.57,16.53,16.56,71900.0
2010-03-22 12:35:00,16.56,16.57,16.55,16.55,82000.0,16.56,16.57,16.55,16.55,82000.0
2010-03-22 12:40:00,16.55,16.56,16.54,16.55,52600.0,16.55,16.56,16.54,16.55,52600.0
2010-03-22 12:45:00,16.56,16.58,16.54,16.58,32700.0,16.56,16.58,16.54,16.58,32700.0
2010-03-22 12:50:00,16.57,16.58,16.56,16.57,23000.0,16.57,16.58,16.56,16.57,23000.0
2010-03-22 12:55:00,16.56,16.57,16.56,16.57,36800.0,16.56,16.57,16.56,16.57,36800.0
2010-03-22 13:00:00,16.57,16.64,16.57,16.63,82300.0,16.57,16.64,16.57,16.63,82300.0
2010-03-22 13:05:00,16.63,16.63,16.6,16.61,34800.0,16.63,16.63,16.6,16.61,34800.0
2010-03-22 13:10:00,16.61,16.63,16.6,16.62,58200.0,16.61,16.63,16.6,16.62,58200.0
2010-03-22 13:15:00,16.62,16.63,16.61,16.62,74200.0,16.62,16.63,16.61,16.62,74200.0
2010-03-22 13:20:00,16.61,16.62,16.6,16.6,53400.0,16.61,16.62,16.6,16.6,53400.0
2010-03-22 13:25:00,16.6,16.61,16.59,16.59,50100.0,16.6,16.61,16.59,16.59,50100.0
2010-03-22 13:30:00,16.59,16.61,16.59,16.6,121900.0,16.59,16.61,16.59,16.6,121900.0
2010-03-22 13:35:00,16.59,16.6,16.59,16.59,16900.0,16.59,16.6,16.59,16.59,16900.0
2010-03-22 13:40:00,16.59,16.6,16.59,16.6,26800.0,16.59,16.6,16.59,16.6,26800.0
2010-03-22 13:45:00,16.59,16.61,16.59,16.6,52400.0,16.59,16.61,16.59,16.6,52400.0
2010-03-22 13:50:00,16.61,16.63,16.6,16.61,27800.0,16.61,16.63,16.6,16.61,27800.0
2010-03-22 13:55:00,16.61,16.62,16.61,16.62,18000.0,16.61,16.62,16.61,16.62,18000.0
2010-03-22 14:00:00,16.61,16.61,16.58,16.59,53900.0,16.61,16.61,16.58,16.59,53900.0
2010-03-22 14:05:00,16.6,16.6,16.55,16.58,72300.0,16.6,16.6,16.55,16.58,72300.0
2010-03-22 14:10:00,16.57,16.6,16.53,16.55,161000.0,16.57,16.6,16.53,16.55,161000.0
2010-03-22 14:15:00,16.55,16.57,16.55,16.56,30000.0,16.55,16.57,16.55,16.56,30000.0
2010-03-22 14:20:00,16.57,16.57,16.55,16.56,55900.0,16.57,16.57,16.55,16.56,55900.0
2010-03-22 14:25:00,16.57,16.57,16.55,16.56,18400.0,16.57,16.57,16.55,16.56,18400.0
2010-03-22 14:30:00,16.55,16.57,16.55,16.57,24200.0,16.55,16.57,16.55,16.57,24200.0
2010-03-22 14:35:00,16.57,16.58,16.56,16.58,33000.0,16.57,16.58,16.56,16.58,33000.0
2010-03-22 14:40:00,16.58,16.59,16.57,16.59,29900.0,16.58,16.59,16.57,16.59,29900.0
2010-03-22 14:45:00,16.59,16.6,16.58,16.6,86100.0,16.59,16.6,16.58,16.6,86100.0
2010-03-22 14:50:00,16.6,16.61,16.6,16.6,20000.0,16.6,16.61,16.6,16.6,20000.0
2010-03-22 14:55:00,16.61,16.61,16.59,16.6,30100.0,16.61,16.61,16.59,16.6,30100.0
2010-03-22 15:00:00,16.6,16.6,16.59,16.59,32800.0,16.6,16.6,16.59,16.59,32800.0
2010-03-22 15:05:00,16.59,16.6,16.59,16.6,25600.0,16.59,16.6,16.59,16.6,25600.0
2010-03-22 15:10:00,16.59,16.6,16.58,16.59,38700.0,16.59,16.6,16.58,16.59,38700.0
2010-03-22 15:15:00,16.59,16.6,16.58,16.6,32400.0,16.59,16.6,16.58,16.6,32400.0
2010-03-22 15:20:00,16.6,16.62,16.59,16.61,42900.0,16.6,16.62,16.59,16.61,42900.0
2010-03-22 15:25:00,16.62,16.63,16.61,16.62,27400.0,16.62,16.63,16.61,16.62,27400.0
2010-03-22 15:30:00,16.63,16.63,16.61,16.61,38200.0,16.63,16.63,16.61,16.61,38200.0
2010-03-22 15:35:00,16.61,16.62,16.61,16.61,25200.0,16.61,16.62,16.61,16.61,25200.0
2010-03-22 15:40:00,16.61,16.62,16.61,16.61,23000.0,16.61,16.62,16.61,16.61,23000.0
2010-03-22 15:45:00,16.61,16.62,16.61,16.61,57900.0,16.61,16.62,16.61,16.61,57900.0
2010-03-22 15:50:00,16.62,16.62,16.6,16.6,95500.0,16.62,16.62,16.6,16.6,95500.0
2010-03-22 15:55:00,16.6,16.61,16.59,16.59,215300.0,16.6,16.61,16.59,16.59,215300.0
2010-03-23 09:30:00,16.52,16.54,16.5,16.5,125400.0,16.52,16.54,16.5,16.5,125400.0
2010-03-23 09:35:00,16.51,16.51,16.46,16.48,195500.0,16.51,16.51,16.46,16.48,195500.0
2010-03-23 09:40:00,16.49,16.51,16.47,16.5,134900.0,16.49,16.51,16.47,16.5,134900.0
2010-03-23 09:45:00,16.5,16.5,16.48,16.5,44200.0,16.5,16.5,16.48,16.5,44200.0
2010-03-23 09:50:00,16.5,16.5,16.46,16.46,59700.0,16.5,16.5,16.46,16.46,59700.0
2010-03-23 09:55:00,16.46,16.5,16.45,16.5,59800.0,16.46,16.5,16.45,16.5,59800.0
2010-03-23 10:00:00,16.5,16.52,16.48,16.49,55000.0,16.5,16.52,16.48,16.49,55000.0
2010-03-23 10:05:00,16.48,16.61,16.47,16.61,381000.0,16.48,16.61,16.47,16.61,381000.0
2010-03-23 10:10:00,16.61,16.64,16.59,16.61,166800.0,16.61,16.64,16.59,16.61,166800.0
2010-03-23 10:15:00,16.62,16.73,16.61,16.73,435600.0,16.62,16.73,16.61,16.73,435600.0
2010-03-23 10:20:00,16.72,16.76,16.7,16.72,347100.0,16.72,16.76,16.7,16.72,347100.0
2010-03-23 10:25:00,16.72,16.73,16.69,16.7,148700.0,16.72,16.73,16.69,16.7,148700.0
2010-03-23 10:30:00,16.7,16.73,16.69,16.73,90600.0,16.7,16.73,16.69,16.73,90600.0
2010-03-23 10:35:00,16.73,16.74,16.71,16.72,84400.0,16.73,16.74,16.71,16.72,84400.0
2010-03-23 10:40:00,16.72,16.74,16.71,16.74,91700.0,16.72,16.74,16.71,16.74,91700.0
2010-03-23 10:45:00,16.74,16.77,16.73,16.74,285200.0,16.74,16.77,16.73,16.74,285200.0
2010-03-23 10:50:00,16.73,16.76,16.73,16.74,82400.0,16.73,16.76,16.73,16.74,82400.0
2010-03-23 10:55:00,16.74,16.75,16.68,16.69,223600.0,16.74,16.75,16.68,16.69,223600.0
2010-03-23 11:00:00,16.7,16.7,16.65,16.65,257200.0,16.7,16.7,16.65,16.65,257200.0
2010-03-23 11:05:00,16.66,16.68,16.65,16.68,254800.0,16.66,16.68,16.65,16.68,254800.0
2010-03-23 11:10:00,16.68,16.69,16.67,16.69,129200.0,16.68,16.69,16.67,16.69,129200.0
2010-03-23 11:15:00,16.69,16.71,16.69,16.71,62700.0,16.69,16.71,16.69,16.71,62700.0
2010-03-23 11:20:00,16.71,16.71,16.69,16.7,59200.0,16.71,16.71,16.69,16.7,59200.0
2010-03-23 11:25:00,16.69,16.72,16.67,16.71,178700.0,16.69,16.72,16.67,16.71,178700.0
2010-03-23 11:30:00,16.71,16.73,16.71,16.72,39300.0,16.71,16.73,16.71,16.72,39300.0
2010-03-23 11:35:00,16.73,16.73,16.71,16.73,32800.0,16.73,16.73,16.71,16.73,32800.0
2010-03-23 11:40:00,16.73,16.75,16.7,16.7,97700.0,16.73,16.75,16.7,16.7,97700.0
2010-03-23 11:45:00,16.71,16.74,16.7,16.73,80700.0,16.71,16.74,16.7,16.73,80700.0
2010-03-23 11:50:00,16.72,16.73,16.71,16.73,70000.0,16.72,16.73,16.71,16.73,70000.0
2010-03-23 11:55:00,16.73,16.74,16.72,16.73,82600.0,16.73,16.74,16.72,16.73,82600.0
2010-03-23 12:00:00,16.73,16.73,16.72,16.73,30000.0,16.73,16.73,16.72,16.73,30000.0
2010-03-23 12:05:00,16.72,16.8,16.72,16.78,221100.0,16.72,16.8,16.72,16.78,221100.0
2010-03-23 12:10:00,16.78,16.82,16.76,16.8,242200.0,16.78,16.82,16.76,16.8,242200.0
2010-03-23 12:15:00,16.8,16.81,16.74,16.75,234900.0,16.8,16.81,16.74,16.75,234900.0
2010-03-23 12:20:00,16.75,16.76,16.74,16.75,106200.0,16.75,16.76,16.74,16.75,106200.0
2010-03-23 12:25:00,16.75,16.76,16.73,16.75,38000.0,16.75,16.76,16.73,16.75,38000.0
2010-03-23 12:30:00,16.75,16.75,16.7,16.73,161100.0,16.75,16.75,16.7,16.73,161100.0
2010-03-23 12:35:00,16.72,16.73,16.71,16.72,79000.0,16.72,16.73,16.71,16.72,79000.0
2010-03-23 12:40:00,16.72,16.73,16.72,16.72,30200.0,16.72,16.73,16.72,16.72,30200.0
2010-03-23 12:45:00,16.72,16.73,16.69,16.69,38000.0,16.72,16.73,16.69,16.69,38000.0
2010-03-23 12:50:00,16.68,16.7,16.66,16.66,55600.0,16.68,16.7,16.66,16.66,55600.0
2010-03-23 12:55:00,16.66,16.7,16.66,16.7,107300.0,16.66,16.7,16.66,16.7,107300.0
2010-03-23 13:00:00,16.7,16.71,16.69,16.69,18300.0,16.7,16.71,16.69,16.69,18300.0
2010-03-23 13:05:00,16.7,16.7,16.69,16.69,17700.0,16.7,16.7,16.69,16.69,17700.0
2010-03-23 13:10:00,16.69,16.7,16.66,16.66,60600.0,16.69,16.7,16.66,16.66,60600.0
2010-03-23 13:15:00,16.67,16.71,16.67,16.7,29800.0,16.67,16.71,16.67,16.7,29800.0
2010-03-23 13:20:00,16.7,16.71,16.69,16.69,155700.0,16.7,16.71,16.69,16.69,155700.0
2010-03-23 13:25:00,16.69,16.7,16.68,16.68,47400.0,16.69,16.7,16.68,16.68,47400.0
2010-03-23 13:30:00,16.69,16.69,16.67,16.68,34200.0,16.69,16.69,16.67,16.68,34200.0
2010-03-23 13:35:00,16.67,16.69,16.67,16.69,43200.0,16.67,16.69,16.67,16.69,43200.0
2010-03-23 13:40:00,16.69,16.69,16.68,16.69,24600.0,16.69,16.69,16.68,16.69,24600.0
2010-03-23 13:45:00,16.69,16.69,16.66,16.66,106000.0,16.69,16.69,16.66,16.66,106000.0
2010-03-23 13:50:00,16.67,16.68,16.66,16.67,109400.0,16.67,16.68,16.66,16.67,109400.0
2010-03-23 13:55:00,16.68,16.68,16.65,16.66,25200.0,16.68,16.68,16.65,16.66,25200.0
2010-03-23 14:00:00,16.66,16.67,16.66,16.67,26300.0,16.66,16.67,16.66,16.67,26300.0
2010-03-23 14:05:00,16.67,16.67,16.64,16.65,72400.0,16.67,16.67,16.64,16.65,72400.0
2010-03-23 14:10:00,16.64,16.67,16.64,16.66,44000.0,16.64,16.67,16.64,16.66,44000.0
2010-03-23 14:15:00,16.65,16.66,16.64,16.65,16700.0,16.65,16.66,16.64,16.65,16700.0
2010-03-23 14:20:00,16.65,16.66,16.64,16.65,19300.0,16.65,16.66,16.64,16.65,19300.0
2010-03-23 14:25:00,16.65,16.66,16.65,16.66,5600.0,16.65,16.66,16.65,16.66,5600.0
2010-03-23 14:30:00,16.66,16.66,16.64,16.65,44600.0,16.66,16.66,16.64,16.65,44600.0
2010-03-23 14:35:00,16.65,16.66,16.64,16.65,14800.0,16.65,16.66,16.64,16.65,14800.0
2010-03-23 14:40:00,16.65,16.66,16.65,16.66,31400.0,16.65,16.66,16.65,16.66,31400.0
2010-03-23 14:45:00,16.65,16.66,16.64,16.66,21300.0,16.65,16.66,16.64,16.66,21300.0
2010-03-23 14:50:00,16.65,16.66,16.64,16.64,52400.0,16.65,16.66,16.64,16.64,52400.0
2010-03-23 14:55:00,16.63,16.64,16.63,16.64,47300.0,16.63,16.64,16.63,16.64,47300.0
2010-03-23 15:00:00,16.64,16.65,16.63,16.65,9400.0,16.64,16.65,16.63,16.65,9400.0
2010-03-23 15:05:00,16.65,16.66,16.64,16.65,52500.0,16.65,16.66,16.64,16.65,52500.0
2010-03-23 15:10:00,16.66,16.68,16.66,16.68,71600.0,16.66,16.68,16.66,16.68,71600.0
2010-03-23 15:15:00,16.68,16.69,16.67,16.69,58100.0,16.68,16.69,16.67,16.69,58100.0
2010-03-23 15:20:00,16.68,16.69,16.67,16.68,27600.0,16.68,16.69,16.67,16.68,27600.0
2010-03-23 15:25:00,16.68,16.7,16.68,16.69,35400.0,16.68,16.7,16.68,16.69,35400.0
2010-03-23 15:30:00,16.69,16.7,16.69,16.7,47300.0,16.69,16.7,16.69,16.7,47300.0
2010-03-23 15:35:00,16.69,16.7,16.69,16.7,26400.0,16.69,16.7,16.69,16.7,26400.0
2010-03-23 15:40:00,16.69,16.71,16.69,16.71,76100.0,16.69,16.71,16.69,16.71,76100.0
2010-03-23 15:45:00,16.71,16.71,16.7,16.71,108200.0,16.71,16.71,16.7,16.71,108200.0
2010-03-23 15:50:00,16.71,16.71,16.69,16.7,56400.0,16.71,16.71,16.69,16.7,56400.0
2010-03-23 15:55:00,16.7,16.72,16.69,16.72,315100.0,16.7,16.72,16.69,16.72,315100.0
2010-03-24 09:30:00,16.37,16.37,16.35,16.37,358100.0,16.37,16.37,16.35,16.37,358100.0
2010-03-24 09:35:00,16.36,16.37,16.33,16.36,218200.0,16.36,16.37,16.33,16.36,218200.0
2010-03-24 09:40:00,16.37,16.37,16.33,16.34,174000.0,16.37,16.37,16.33,16.34,174000.0
2010-03-24 09:45:00,16.35,16.38,16.34,16.38,112800.0,16.35,16.38,16.34,16.38,112800.0
2010-03-24 09:50:00,16.38,16.4,16.37,16.38,75500.0,16.38,16.4,16.37,16.38,75500.0
2010-03-24 09:55:00,16.38,16.41,16.38,16.4,87700.0,16.38,16.41,16.38,16.4,87700.0
2010-03-24 10:00:00,16.4,16.43,16.39,16.41,85400.0,16.4,16.43,16.39,16.41,85400.0
2010-03-24 10:05:00,16.42,16.44,16.41,16.43,208100.0,16.42,16.44,16.41,16.43,208100.0
2010-03-24 10:10:00,16.43,16.44,16.41,16.41,146700.0,16.43,16.44,16.41,16.41,146700.0
2010-03-24 10:15:00,16.42,16.42,16.4,16.41,34600.0,16.42,16.42,16.4,16.41,34600.0
2010-03-24 10:20:00,16.4,16.41,16.39,16.39,36000.0,16.4,16.41,16.39,16.39,36000.0
2010-03-24 10:25:00,16.4,16.4,16.36,16.37,107600.0,16.4,16.4,16.36,16.37,107600.0
2010-03-24 10:30:00,16.36,16.39,16.34,16.38,253200.0,16.36,16.39,16.34,16.38,253200.0
2010-03-24 10:35:00,16.37,16.42,16.37,16.41,151000.0,16.37,16.42,16.37,16.41,151000.0
2010-03-24 10:40:00,16.4,16.41,16.38,16.39,40300.0,16.4,16.41,16.38,16.39,40300.0
2010-03-24 10:45:00,16.4,16.41,16.38,16.4,61400.0,16.4,16.41,16.38,16.4,61400.0
2010-03-24 10:50:00,16.41,16.42,16.4,16.41,51700.0,16.41,16.42,16.4,16.41,51700.0
2010-03-24 10:55:00,16.4,16.41,16.38,16.38,104400.0,16.4,16.41,16.38,16.38,104400.0
2010-03-24 11:00:00,16.38,16.4,16.36,16.38,91200.0,16.38,16.4,16.36,16.38,91200.0
2010-03-24 11:05:00,16.37,16.39,16.36,16.38,141400.0,16.37,16.39,16.36,16.38,141400.0
2010-03-24 11:10:00,16.38,16.4,16.35,16.35,50700.0,16.38,16.4,16.35,16.35,50700.0
2010-03-24 11:15:00,16.36,16.37,16.32,16.33,165900.0,16.36,16.37,16.32,16.33,165900.0
2010-03-24 11:20:00,16.33,16.36,16.3,16.35,260800.0,16.33,16.36,16.3,16.35,260800.0
2010-03-24 11:25:00,16.35,16.36,16.34,16.35,129900.0,16.35,16.36,16.34,16.35,129900.0
2010-03-24 11:30:00,16.35,16.36,16.34,16.35,107200.0,16.35,16.36,16.34,16.35,107200.0
2010-03-24 11:35:00,16.35,16.39,16.34,16.38,83200.0,16.35,16.39,16.34,16.38,83200.0
2010-03-24 11:40:00,16.38,16.39,16.37,16.37,53100.0,16.38,16.39,16.37,16.37,53100.0
2010-03-24 11:45:00,16.37,16.37,16.34,16.34,34000.0,16.37,16.37,16.34,16.34,34000.0
2010-03-24 11:50:00,16.35,16.36,16.34,16.36,81100.0,16.35,16.36,16.34,16.36,81100.0
2010-03-24 11:55:00,16.35,16.37,16.34,16.36,53800.0,16.35,16.37,16.34,16.36,53800.0
2010-03-24 12:00:00,16.36,16.38,16.36,16.37,61300.0,16.36,16.38,16.36,16.37,61300.0
2010-03-24 12:05:00,16.37,16.41,16.37,16.4,401000.0,16.37,16.41,16.37,16.4,401000.0
2010-03-24 12:10:00,16.4,16.41,16.37,16.39,137800.0,16.4,16.41,16.37,16.39,137800.0
2010-03-24 12:15:00,16.38,16.4,16.37,16.38,104300.0,16.38,16.4,16.37,16.38,104300.0
2010-03-24 12:20:00,16.38,16.4,16.37,16.39,147000.0,16.38,16.4,16.37,16.39,147000.0
2010-03-24 12:25:00,16.38,16.39,16.36,16.36,102900.0,16.38,16.39,16.36,16.36,102900.0
2010-03-24 12:30:00,16.37,16.38,16.36,16.36,93100.0,16.37,16.38,16.36,16.36,93100.0
2010-03-24 12:35:00,16.36,16.38,16.36,16.37,57700.0,16.36,16.38,16.36,16.37,57700.0
2010-03-24 12:40:00,16.36,16.4,16.36,16.4,48000.0,16.36,16.4,16.36,16.4,48000.0
2010-03-24 12:45:00,16.4,16.42,16.4,16.41,51500.0,16.4,16.42,16.4,16.41,51500.0
2010-03-24 12:50:00,16.41,16.41,16.38,16.39,47800.0,16.41,16.41,16.38,16.39,47800.0
2010-03-24 12:55:00,16.4,16.4,16.38,16.4,28500.0,16.4,16.4,16.38,16.4,28500.0
2010-03-24 13:00:00,16.4,16.4,16.34,16.34,95300.0,16.4,16.4,16.34,16.34,95300.0
2010-03-24 13:05:00,16.35,16.37,16.35,16.37,55900.0,16.35,16.37,16.35,16.37,55900.0
2010-03-24 13:10:00,16.37,16.37,16.33,16.33,35900.0,16.37,16.37,16.33,16.33,35900.0
2010-03-24 13:15:00,16.33,16.34,16.31,16.31,139300.0,16.33,16.34,16.31,16.31,139300.0
2010-03-24 13:20:00,16.32,16.34,16.3,16.32,128100.0,16.32,16.34,16.3,16.32,128100.0
2010-03-24 13:25:00,16.32,16.32,16.29,16.31,81300.0,16.32,16.32,16.29,16.31,81300.0
2010-03-24 13:30:00,16.3,16.31,16.29,16.31,38900.0,16.3,16.31,16.29,16.31,38900.0
2010-03-24 13:35:00,16.31,16.31,16.3,16.31,30900.0,16.31,16.31,16.3,16.31,30900.0
2010-03-24 13:40:00,16.31,16.31,16.3,16.31,18700.0,16.31,16.31,16.3,16.31,18700.0
2010-03-24 13:45:00,16.3,16.32,16.28,16.29,102200.0,16.3,16.32,16.28,16.29,102200.0
2010-03-24 13:50:00,16.29,16.3,16.26,16.29,128600.0,16.29,16.3,16.26,16.29,128600.0
2010-03-24 13:55:00,16.29,16.29,16.27,16.28,89100.0,16.29,16.29,16.27,16.28,89100.0
2010-03-24 14:00:00,16.28,16.29,16.26,16.28,43400.0,16.28,16.29,16.26,16.28,43400.0
2010-03-24 14:05:00,16.28,16.29,16.27,16.29,30600.0,16.28,16.29,16.27,16.29,30600.0
2010-03-24 14:10:00,16.28,16.31,16.28,16.31,43100.0,16.28,16.31,16.28,16.31,43100.0
2010-03-24 14:15:00,16.32,16.32,16.29,16.29,19700.0,16.32,16.32,16.29,16.29,19700.0
2010-03-24 14:20:00,16.3,16.31,16.29,16.31,39300.0,16.3,16.31,16.29,16.31,39300.0
2010-03-24 14:25:00,16.31,16.31,16.29,16.3,41900.0,16.31,16.31,16.29,16.3,41900.0
2010-03-24 14:30:00,16.29,16.3,16.29,16.3,45200.0,16.29,16.3,16.29,16.3,45200.0
2010-03-24 14:35:00,16.3,16.3,16.28,16.28,49700.0,16.3,16.3,16.28,16.28,49700.0
2010-03-24 14:40:00,16.28,16.29,16.27,16.27,25100.0,16.28,16.29,16.27,16.27,25100.0
2010-03-24 14:45:00,16.28,16.28,16.26,16.26,41900.0,16.28,16.28,16.26,16.26,41900.0
2010-03-24 14:50:00,16.26,16.28,16.26,16.28,73300.0,16.26,16.28,16.26,16.28,73300.0
2010-03-24 14:55:00,16.28,16.29,16.27,16.27,148600.0,16.28,16.29,16.27,16.27,148600.0
2010-03-24 15:00:00,16.27,16.27,16.26,16.26,19800.0,16.27,16.27,16.26,16.26,19800.0
2010-03-24 15:05:00,16.26,16.27,16.26,16.27,31400.0,16.26,16.27,16.26,16.27,31400.0
2010-03-24 15:10:00,16.27,16.27,16.26,16.27,30600.0,16.27,16.27,16.26,16.27,30600.0
2010-03-24 15:15:00,16.27,16.28,16.26,16.27,46300.0,16.27,16.28,16.26,16.27,46300.0
2010-03-24 15:20:00,16.26,16.28,16.26,16.27,59900.0,16.26,16.28,16.26,16.27,59900.0
2010-03-24 15:25:00,16.27,16.28,16.27,16.27,34900.0,16.27,16.28,16.27,16.27,34900.0
2010-03-24 15:30:00,16.27,16.28,16.27,16.28,110800.0,16.27,16.28,16.27,16.28,110800.0
2010-03-24 15:35:00,16.28,16.29,16.28,16.29,85800.0,16.28,16.29,16.28,16.29,85800.0
2010-03-24 15:40:00,16.29,16.3,16.28,16.29,111500.0,16.29,16.3,16.28,16.29,111500.0
2010-03-24 15:45:00,16.3,16.3,16.27,16.27,100100.0,16.3,16.3,16.27,16.27,100100.0
2010-03-24 15:50:00,16.27,16.28,16.27,16.28,286900.0,16.27,16.28,16.27,16.28,286900.0
2010-03-24 15:55:00,16.28,16.31,16.27,16.3,697300.0,16.28,16.31,16.27,16.3,697300.0
2010-03-25 09:30:00,16.44,16.49,16.43,16.46,438100.0,16.44,16.49,16.43,16.46,438100.0
2010-03-25 09:35:00,16.47,16.49,16.43,16.44,152800.0,16.47,16.49,16.43,16.44,152800.0
2010-03-25 09:40:00,16.45,16.47,16.44,16.46,100900.0,16.45,16.47,16.44,16.46,100900.0
2010-03-25 09:45:00,16.46,16.47,16.43,16.43,128500.0,16.46,16.47,16.43,16.43,128500.0
2010-03-25 09:50:00,16.43,16.46,16.4,16.42,316800.0,16.43,16.46,16.4,16.42,316800.0
2010-03-25 09:55:00,16.43,16.44,16.39,16.39,144000.0,16.43,16.44,16.39,16.39,144000.0
2010-03-25 10:00:00,16.39,16.42,16.36,16.39,164800.0,16.39,16.42,16.36,16.39,164800.0
2010-03-25 10:05:00,16.39,16.4,16.37,16.39,159700.0,16.39,16.4,16.37,16.39,159700.0
2010-03-25 10:10:00,16.4,16.4,16.38,16.4,100400.0,16.4,16.4,16.38,16.4,100400.0
2010-03-25 10:15:00,16.4,16.41,16.4,16.41,87300.0,16.4,16.41,16.4,16.41,87300.0
2010-03-25 10:20:00,16.41,16.42,16.39,16.4,67700.0,16.41,16.42,16.39,16.4,67700.0
2010-03-25 10:25:00,16.4,16.41,16.36,16.37,107600.0,16.4,16.41,16.36,16.37,107600.0
2010-03-25 10:30:00,16.36,16.37,16.34,16.36,180400.0,16.36,16.37,16.34,16.36,180400.0
2010-03-25 10:35:00,16.36,16.39,16.35,16.39,36100.0,16.36,16.39,16.35,16.39,36100.0
2010-03-25 10:40:00,16.39,16.42,16.37,16.39,579500.0,16.39,16.42,16.37,16.39,579500.0
2010-03-25 10:45:00,16.39,16.43,16.38,16.43,328600.0,16.39,16.43,16.38,16.43,328600.0
2010-03-25 10:50:00,16.43,16.43,16.39,16.39,166500.0,16.43,16.43,16.39,16.39,166500.0
2010-03-25 10:55:00,16.4,16.41,16.38,16.4,108600.0,16.4,16.41,16.38,16.4,108600.0
2010-03-25 11:00:00,16.4,16.42,16.39,16.42,230700.0,16.4,16.42,16.39,16.42,230700.0
2010-03-25 11:05:00,16.42,16.42,16.38,16.41,165500.0,16.42,16.42,16.38,16.41,165500.0
2010-03-25 11:10:00,16.41,16.43,16.4,16.42,96700.0,16.41,16.43,16.4,16.42,96700.0
2010-03-25 11:15:00,16.42,16.43,16.41,16.42,98400.0,16.42,16.43,16.41,16.42,98400.0
2010-03-25 11:20:00,16.42,16.43,16.42,16.42,25900.0,16.42,16.43,16.42,16.42,25900.0
2010-03-25 11:25:00,16.42,16.43,16.4,16.43,45400.0,16.42,16.43,16.4,16.43,45400.0
2010-03-25 11:30:00,16.42,16.43,16.42,16.42,37200.0,16.42,16.43,16.42,16.42,37200.0
2010-03-25 11:35:00,16.42,16.43,16.41,16.42,50900.0,16.42,16.43,16.41,16.42,50900.0
2010-03-25 11:40:00,16.42,16.43,16.41,16.43,38300.0,16.42,16.43,16.41,16.43,38300.0
2010-03-25 11:45:00,16.43,16.43,16.41,16.41,92300.0,16.43,16.43,16.41,16.41,92300.0
2010-03-25 11:50:00,16.42,16.42,16.39,16.39,80000.0,16.42,16.42,16.39,16.39,80000.0
2010-03-25 11:55:00,16.38,16.39,16.36,16.38,81400.0,16.38,16.39,16.36,16.38,81400.0
2010-03-25 12:00:00,16.38,16.38,16.36,16.37,45600.0,16.38,16.38,16.36,16.37,45600.0
2010-03-25 12:05:00,16.37,16.42,16.36,16.41,156400.0,16.37,16.42,16.36,16.41,156400.0
2010-03-25 12:10:00,16.4,16.41,16.38,16.4,72400.0,16.4,16.41,16.38,16.4,72400.0
2010-03-25 12:15:00,16.41,16.41,16.34,16.38,241300.0,16.41,16.41,16.34,16.38,241300.0
2010-03-25 12:20:00,16.39,16.39,16.35,16.36,35500.0,16.39,16.39,16.35,16.36,35500.0
2010-03-25 12:25:00,16.36,16.42,16.36,16.37,205600.0,16.36,16.42,16.36,16.37,205600.0
2010-03-25 12:30:00,16.37,16.39,16.37,16.38,59200.0,16.37,16.39,16.37,16.38,59200.0
2010-03-25 12:35:00,16.37,16.39,16.37,16.39,34000.0,16.37,16.39,16.37,16.39,34000.0
2010-03-25 12:40:00,16.39,16.4,16.38,16.4,35700.0,16.39,16.4,16.38,16.4,35700.0
2010-03-25 12:45:00,16.4,16.41,16.38,16.39,177400.0,16.4,16.41,16.38,16.39,177400.0
2010-03-25 12:50:00,16.38,16.42,16.38,16.4,236600.0,16.38,16.42,16.38,16.4,236600.0
2010-03-25 12:55:00,16.39,16.39,16.35,16.38,103900.0,16.39,16.39,16.35,16.38,103900.0
2010-03-25 13:00:00,16.38,16.38,16.35,16.36,63700.0,16.38,16.38,16.35,16.36,63700.0
2010-03-25 13:05:00,16.36,16.38,16.36,16.38,33600.0,16.36,16.38,16.36,16.38,33600.0
2010-03-25 13:10:00,16.38,16.4,16.38,16.38,46900.0,16.38,16.4,16.38,16.38,46900.0
2010-03-25 13:15:00,16.39,16.4,16.38,16.4,28400.0,16.39,16.4,16.38,16.4,28400.0
2010-03-25 13:20:00,16.4,16.42,16.38,16.41,262100.0,16.4,16.42,16.38,16.41,262100.0
2010-03-25 13:25:00,16.4,16.41,16.37,16.37,313600.0,16.4,16.41,16.37,16.37,313600.0
2010-03-25 13:30:00,16.38,16.39,16.36,16.39,65800.0,16.38,16.39,16.36,16.39,65800.0
2010-03-25 13:35:00,16.39,16.39,16.35,16.36,35200.0,16.39,16.39,16.35,16.36,35200.0
2010-03-25 13:40:00,16.35,16.36,16.3,16.3,134600.0,16.35,16.36,16.3,16.3,134600.0
2010-03-25 13:45:00,16.3,16.31,16.25,16.25,306800.0,16.3,16.31,16.25,16.25,306800.0
2010-03-25 13:50:00,16.25,16.3,16.25,16.29,167100.0,16.25,16.3,16.25,16.29,167100.0
2010-03-25 13:55:00,16.3,16.32,16.28,16.32,115800.0,16.3,16.32,16.28,16.32,115800.0
2010-03-25 14:00:00,16.32,16.32,16.27,16.28,233900.0,16.32,16.32,16.27,16.28,233900.0
2010-03-25 14:05:00,16.28,16.3,16.27,16.28,151800.0,16.28,16.3,16.27,16.28,151800.0
2010-03-25 14:10:00,16.28,16.29,16.25,16.28,36300.0,16.28,16.29,16.25,16.28,36300.0
2010-03-25 14:15:00,16.28,16.29,16.27,16.28,24300.0,16.28,16.29,16.27,16.28,24300.0
2010-03-25 14:20:00,16.28,16.29,16.27,16.28,53800.0,16.28,16.29,16.27,16.28,53800.0
2010-03-25 14:25:00,16.28,16.3,16.26,16.27,38000.0,16.28,16.3,16.26,16.27,38000.0
2010-03-25 14:30:00,16.27,16.29,16.27,16.28,52300.0,16.27,16.29,16.27,16.28,52300.0
2010-03-25 14:35:00,16.28,16.28,16.26,16.27,87800.0,16.28,16.28,16.26,16.27,87800.0
2010-03-25 14:40:00,16.28,16.33,16.27,16.32,189500.0,16.28,16.33,16.27,16.32,189500.0
2010-03-25 14:45:00,16.32,16.34,16.32,16.32,122000.0,16.32,16.34,16.32,16.32,122000.0
2010-03-25 14:50:00,16.32,16.34,16.32,16.33,72400.0,16.32,16.34,16.32,16.33,72400.0
2010-03-25 14:55:00,16.33,16.35,16.33,16.34,87200.0,16.33,16.35,16.33,16.34,87200.0
2010-03-25 15:00:00,16.34,16.39,16.34,16.38,127700.0,16.34,16.39,16.34,16.38,127700.0
2010-03-25 15:05:00,16.38,16.4,16.37,16.39,128100.0,16.38,16.4,16.37,16.39,128100.0
2010-03-25 15:10:00,16.4,16.4,16.38,16.39,49500.0,16.4,16.4,16.38,16.39,49500.0
2010-03-25 15:15:00,16.39,16.4,16.37,16.38,111300.0,16.39,16.4,16.37,16.38,111300.0
2010-03-25 15:20:00,16.38,16.38,16.37,16.37,35400.0,16.38,16.38,16.37,16.37,35400.0
2010-03-25 15:25:00,16.38,16.38,16.35,16.35,62200.0,16.38,16.38,16.35,16.35,62200.0
2010-03-25 15:30:00,16.35,16.36,16.33,16.33,120300.0,16.35,16.36,16.33,16.33,120300.0
2010-03-25 15:35:00,16.33,16.34,16.32,16.32,225900.0,16.33,16.34,16.32,16.32,225900.0
2010-03-25 15:40:00,16.33,16.34,16.31,16.33,180300.0,16.33,16.34,16.31,16.33,180300.0
2010-03-25 15:45:00,16.33,16.33,16.31,16.31,101900.0,16.33,16.33,16.31,16.31,101900.0
2010-03-25 15:50:00,16.31,16.32,16.3,16.31,93200.0,16.31,16.32,16.3,16.31,93200.0
2010-03-25 15:55:00,16.31,16.32,16.3,16.31,236300.0,16.31,16.32,16.3,16.31,236300.0
2010-03-26 09:30:00,16.48,16.48,16.46,16.47,308900.0,16.48,16.48,16.46,16.47,308900.0
2010-03-26 09:35:00,16.47,16.48,16.4,16.41,320000.0,16.47,16.48,16.4,16.41,320000.0
2010-03-26 09:40:00,16.4,16.41,16.35,16.38,163200.0,16.4,16.41,16.35,16.38,163200.0
2010-03-26 09:45:00,16.38,16.4,16.35,16.39,181200.0,16.38,16.4,16.35,16.39,181200.0
2010-03-26 09:50:00,16.39,16.41,16.38,16.39,141000.0,16.39,16.41,16.38,16.39,141000.0
2010-03-26 09:55:00,16.38,16.42,16.38,16.4,89700.0,16.38,16.42,16.38,16.4,89700.0
2010-03-26 10:00:00,16.4,16.46,16.39,16.45,140300.0,16.4,16.46,16.39,16.45,140300.0
2010-03-26 10:05:00,16.44,16.48,16.42,16.43,312600.0,16.44,16.48,16.42,16.43,312600.0
2010-03-26 10:10:00,16.44,16.44,16.41,16.42,75000.0,16.44,16.44,16.41,16.42,75000.0
2010-03-26 10:15:00,16.42,16.43,16.41,16.42,44300.0,16.42,16.43,16.41,16.42,44300.0
2010-03-26 10:20:00,16.43,16.44,16.4,16.43,69100.0,16.43,16.44,16.4,16.43,69100.0
2010-03-26 10:25:00,16.43,16.45,16.42,16.44,81900.0,16.43,16.45,16.42,16.44,81900.0
2010-03-26 10:30:00,16.44,16.5,16.43,16.46,183700.0,16.44,16.5,16.43,16.46,183700.0
2010-03-26 10:35:00,16.46,16.48,16.44,16.45,135500.0,16.46,16.48,16.44,16.45,135500.0
2010-03-26 10:40:00,16.44,16.47,16.44,16.47,73900.0,16.44,16.47,16.44,16.47,73900.0
2010-03-26 10:45:00,16.47,16.49,16.47,16.47,156200.0,16.47,16.49,16.47,16.47,156200.0
2010-03-26 10:50:00,16.48,16.52,16.46,16.47,200700.0,16.48,16.52,16.46,16.47,200700.0
2010-03-26 10:55:00,16.47,16.5,16.47,16.48,179600.0,16.47,16.5,16.47,16.48,179600.0
2010-03-26 11:00:00,16.47,16.51,16.47,16.5,257300.0,16.47,16.51,16.47,16.5,257300.0
2010-03-26 11:05:00,16.5,16.51,16.49,16.5,139200.0,16.5,16.51,16.49,16.5,139200.0
2010-03-26 11:10:00,16.5,16.51,16.49,16.49,37900.0,16.5,16.51,16.49,16.49,37900.0
2010-03-26 11:15:00,16.48,16.6,16.48,16.57,228600.0,16.48,16.6,16.48,16.57,228600.0
2010-03-26 11:20:00,16.57,16.6,16.57,16.59,406000.0,16.57,16.6,16.57,16.59,406000.0
2010-03-26 11:25:00,16.58,16.64,16.57,16.58,427700.0,16.58,16.64,16.57,16.58,427700.0
2010-03-26 11:30:00,16.58,16.61,16.57,16.61,92700.0,16.58,16.61,16.57,16.61,92700.0
2010-03-26 11:35:00,16.61,16.62,16.58,16.58,361900.0,16.61,16.62,16.58,16.58,361900.0
2010-03-26 11:40:00,16.59,16.6,16.57,16.59,76600.0,16.59,16.6,16.57,16.59,76600.0
2010-03-26 11:45:00,16.59,16.6,16.56,16.57,141000.0,16.59,16.6,16.56,16.57,141000.0
2010-03-26 11:50:00,16.57,16.58,16.51,16.53,254400.0,16.57,16.58,16.51,16.53,254400.0
2010-03-26 11:55:00,16.53,16.54,16.52,16.52,37600.0,16.53,16.54,16.52,16.52,37600.0
2010-03-26 12:00:00,16.53,16.57,16.53,16.55,96100.0,16.53,16.57,16.53,16.55,96100.0
2010-03-26 12:05:00,16.56,16.58,16.55,16.57,66700.0,16.56,16.58,16.55,16.57,66700.0
2010-03-26 12:10:00,16.56,16.57,16.55,16.56,74600.0,16.56,16.57,16.55,16.56,74600.0
2010-03-26 12:15:00,16.56,16.57,16.55,16.55,30800.0,16.56,16.57,16.55,16.55,30800.0
2010-03-26 12:20:00,16.56,16.56,16.53,16.54,65000.0,16.56,16.56,16.53,16.54,65000.0
2010-03-26 12:25:00,16.55,16.55,16.48,16.49,64400.0,16.55,16.55,16.48,16.49,64400.0
2010-03-26 12:30:00,16.49,16.5,16.47,16.49,41300.0,16.49,16.5,16.47,16.49,41300.0
2010-03-26 12:35:00,16.5,16.53,16.49,16.52,53500.0,16.5,16.53,16.49,16.52,53500.0
2010-03-26 12:40:00,16.53,16.53,16.51,16.52,21400.0,16.53,16.53,16.51,16.52,21400.0
2010-03-26 12:45:00,16.52,16.52,16.48,16.49,38400.0,16.52,16.52,16.48,16.49,38400.0
2010-03-26 12:50:00,16.49,16.51,16.49,16.49,36800.0,16.49,16.51,16.49,16.49,36800.0
2010-03-26 12:55:00,16.49,16.5,16.48,16.5,27000.0,16.49,16.5,16.48,16.5,27000.0
2010-03-26 13:00:00,16.5,16.52,16.49,16.49,44900.0,16.5,16.52,16.49,16.49,44900.0
2010-03-26 13:05:00,16.49,16.49,16.45,16.47,88600.0,16.49,16.49,16.45,16.47,88600.0
2010-03-26 13:10:00,16.47,16.5,16.47,16.49,54900.0,16.47,16.5,16.47,16.49,54900.0
2010-03-26 13:15:00,16.49,16.53,16.49,16.53,59900.0,16.49,16.53,16.49,16.53,59900.0
2010-03-26 13:20:00,16.54,16.59,16.52,16.58,152900.0,16.54,16.59,16.52,16.58,152900.0
2010-03-26 13:25:00,16.58,16.58,16.53,16.55,195700.0,16.58,16.58,16.53,16.55,195700.0
2010-03-26 13:30:00,16.56,16.56,16.53,16.53,36300.0,16.56,16.56,16.53,16.53,36300.0
2010-03-26 13:35:00,16.54,16.57,16.54,16.55,22200.0,16.54,16.57,16.54,16.55,22200.0
2010-03-26 13:40:00,16.56,16.56,16.53,16.53,19300.0,16.56,16.56,16.53,16.53,19300.0
2010-03-26 13:45:00,16.54,16.54,16.52,16.53,30000.0,16.54,16.54,16.52,16.53,30000.0
2010-03-26 13:50:00,16.53,16.55,16.52,16.54,36400.0,16.53,16.55,16.52,16.54,36400.0
2010-03-26 13:55:00,16.54,16.55,16.54,16.55,26400.0,16.54,16.55,16.54,16.55,26400.0
2010-03-26 14:00:00,16.56,16.56,16.55,16.56,18300.0,16.56,16.56,16.55,16.56,18300.0
2010-03-26 14:05:00,16.55,16.58,16.55,16.58,39200.0,16.55,16.58,16.55,16.58,39200.0
2010-03-26 14:10:00,16.57,16.59,16.56,16.56,96700.0,16.57,16.59,16.56,16.56,96700.0
2010-03-26 14:15:00,16.57,16.58,16.56,16.57,31000.0,16.57,16.58,16.56,16.57,31000.0
2010-03-26 14:20:00,16.57,16.58,16.57,16.57,20800.0,16.57,16.58,16.57,16.57,20800.0
2010-03-26 14:25:00,16.58,16.59,16.57,16.58,35600.0,16.58,16.59,16.57,16.58,35600.0
2010-03-26 14:30:00,16.58,16.59,16.57,16.57,28100.0,16.58,16.59,16.57,16.57,28100.0
2010-03-26 14:35:00,16.57,16.58,16.56,16.57,51600.0,16.57,16.58,16.56,16.57,51600.0
2010-03-26 14:40:00,16.57,16.58,16.57,16.58,38700.0,16.57,16.58,16.57,16.58,38700.0
2010-03-26 14:45:00,16.57,16.59,16.57,16.59,46600.0,16.57,16.59,16.57,16.59,46600.0
2010-03-26 14:50:00,16.58,16.58,16.55,16.57,106100.0,16.58,16.58,16.55,16.57,106100.0
2010-03-26 14:55:00,16.57,16.57,16.56,16.56,19000.0,16.57,16.57,16.56,16.56,19000.0
2010-03-26 15:00:00,16.57,16.58,16.56,16.58,20600.0,16.57,16.58,16.56,16.58,20600.0
2010-03-26 15:05:00,16.58,16.58,16.56,16.56,17200.0,16.58,16.58,16.56,16.56,17200.0
2010-03-26 15:10:00,16.57,16.57,16.54,16.57,152900.0,16.57,16.57,16.54,16.57,152900.0
2010-03-26 15:15:00,16.57,16.57,16.55,16.56,19900.0,16.57,16.57,16.55,16.56,19900.0
2010-03-26 15:20:00,16.56,16.57,16.55,16.57,55400.0,16.56,16.57,16.55,16.57,55400.0
2010-03-26 15:25:00,16.57,16.57,16.56,16.56,33400.0,16.57,16.57,16.56,16.56,33400.0
2010-03-26 15:30:00,16.57,16.58,16.56,16.57,115800.0,16.57,16.58,16.56,16.57,115800.0
2010-03-26 15:35:00,16.58,16.59,16.57,16.58,74800.0,16.58,16.59,16.57,16.58,74800.0
2010-03-26 15:40:00,16.57,16.59,16.57,16.59,61900.0,16.57,16.59,16.57,16.59,61900.0
2010-03-26 15:45:00,16.59,16.6,16.58,16.6,125000.0,16.59,16.6,16.58,16.6,125000.0
2010-03-26 15:50:00,16.59,16.61,16.59,16.59,219800.0,16.59,16.61,16.59,16.59,219800.0
2010-03-26 15:55:00,16.59,16.62,16.59,16.61,393300.0,16.59,16.62,16.59,16.61,393300.0
2010-03-29 09:30:00,16.94,16.95,16.92,16.93,338200.0,16.94,16.95,16.92,16.93,338200.0
2010-03-29 09:35:00,16.92,16.94,16.9,16.92,162600.0,16.92,16.94,16.9,16.92,162600.0
2010-03-29 09:40:00,16.93,16.94,16.91,16.93,99500.0,16.93,16.94,16.91,16.93,99500.0
2010-03-29 09:45:00,16.93,16.95,16.93,16.95,81600.0,16.93,16.95,16.93,16.95,81600.0
2010-03-29 09:50:00,16.94,16.97,16.94,16.97,171100.0,16.94,16.97,16.94,16.97,171100.0
2010-03-29 09:55:00,16.97,16.97,16.95,16.95,149300.0,16.97,16.97,16.95,16.95,149300.0
2010-03-29 10:00:00,16.95,16.96,16.89,16.92,268200.0,16.95,16.96,16.89,16.92,268200.0
2010-03-29 10:05:00,16.91,16.93,16.91,16.92,113900.0,16.91,16.93,16.91,16.92,113900.0
2010-03-29 10:10:00,16.92,16.94,16.92,16.93,90300.0,16.92,16.94,16.92,16.93,90300.0
2010-03-29 10:15:00,16.92,16.95,16.92,16.93,92900.0,16.92,16.95,16.92,16.93,92900.0
2010-03-29 10:20:00,16.94,16.94,16.92,16.92,189700.0,16.94,16.94,16.92,16.92,189700.0
2010-03-29 10:25:00,16.93,16.95,16.91,16.95,189600.0,16.93,16.95,16.91,16.95,189600.0
2010-03-29 10:30:00,16.95,16.95,16.92,16.93,81200.0,16.95,16.95,16.92,16.93,81200.0
2010-03-29 10:35:00,16.93,16.98,16.93,16.96,154000.0,16.93,16.98,16.93,16.96,154000.0
2010-03-29 10:40:00,16.97,16.98,16.96,16.97,199200.0,16.97,16.98,16.96,16.97,199200.0
2010-03-29 10:45:00,16.96,16.98,16.96,16.97,108700.0,16.96,16.98,16.96,16.97,108700.0
2010-03-29 10:50:00,16.98,17.02,16.97,17.02,365700.0,16.98,17.02,16.97,17.02,365700.0
2010-03-29 10:55:00,17.02,17.04,17.01,17.03,254300.0,17.02,17.04,17.01,17.03,254300.0
2010-03-29 11:00:00,17.03,17.04,17.01,17.03,179500.0,17.03,17.04,17.01,17.03,179500.0
2010-03-29 11:05:00,17.04,17.06,17.03,17.05,242900.0,17.04,17.06,17.03,17.05,242900.0
2010-03-29 11:10:00,17.05,17.09,17.05,17.07,247200.0,17.05,17.09,17.05,17.07,247200.0
2010-03-29 11:15:00,17.07,17.07,17.03,17.05,125000.0,17.07,17.07,17.03,17.05,125000.0
2010-03-29 11:20:00,17.05,17.05,17.03,17.03,73600.0,17.05,17.05,17.03,17.03,73600.0
2010-03-29 11:25:00,17.03,17.04,17.01,17.01,124500.0,17.03,17.04,17.01,17.01,124500.0
2010-03-29 11:30:00,17.02,17.04,17.01,17.03,68300.0,17.02,17.04,17.01,17.03,68300.0
2010-03-29 11:35:00,17.03,17.04,17.02,17.03,134300.0,17.03,17.04,17.02,17.03,134300.0
2010-03-29 11:40:00,17.03,17.05,17.03,17.03,88200.0,17.03,17.05,17.03,17.03,88200.0
2010-03-29 11:45:00,17.04,17.04,17.03,17.04,58200.0,17.04,17.04,17.03,17.04,58200.0
2010-03-29 11:50:00,17.04,17.04,17.03,17.04,49800.0,17.04,17.04,17.03,17.04,49800.0
2010-03-29 11:55:00,17.04,17.05,17.04,17.04,37200.0,17.04,17.05,17.04,17.04,37200.0
2010-03-29 12:00:00,17.05,17.05,17.03,17.04,33200.0,17.05,17.05,17.03,17.04,33200.0
2010-03-29 12:05:00,17.05,17.06,17.02,17.03,208100.0,17.05,17.06,17.02,17.03,208100.0
2010-03-29 12:10:00,17.02,17.04,17.02,17.03,67300.0,17.02,17.04,17.02,17.03,67300.0
2010-03-29 12:15:00,17.03,17.03,17.02,17.02,61400.0,17.03,17.03,17.02,17.02,61400.0
2010-03-29 12:20:00,17.02,17.04,17.01,17.02,85500.0,17.02,17.04,17.01,17.02,85500.0
2010-03-29 12:25:00,17.02,17.04,17.01,17.04,159300.0,17.02,17.04,17.01,17.04,159300.0
2010-03-29 12:30:00,17.04,17.06,17.03,17.05,76900.0,17.04,17.06,17.03,17.05,76900.0
2010-03-29 12:35:00,17.05,17.06,17.03,17.03,72700.0,17.05,17.06,17.03,17.03,72700.0
2010-03-29 12:40:00,17.04,17.04,17.01,17.03,61200.0,17.04,17.04,17.01,17.03,61200.0
2010-03-29 12:45:00,17.02,17.05,17.02,17.04,37600.0,17.02,17.05,17.02,17.04,37600.0
2010-03-29 12:50:00,17.05,17.05,17.04,17.04,181300.0,17.05,17.05,17.04,17.04,181300.0
2010-03-29 12:55:00,17.03,17.03,17.0,17.0,76600.0,17.03,17.03,17.0,17.0,76600.0
2010-03-29 13:00:00,17.0,17.02,16.96,16.98,84200.0,17.0,17.02,16.96,16.98,84200.0
2010-03-29 13:05:00,16.97,17.0,16.96,16.98,119600.0,16.97,17.0,16.96,16.98,119600.0
2010-03-29 13:10:00,16.97,17.0,16.97,17.0,54600.0,16.97,17.0,16.97,17.0,54600.0
2010-03-29 13:15:00,17.0,17.01,16.99,17.01,35600.0,17.0,17.01,16.99,17.01,35600.0
2010-03-29 13:20:00,17.02,17.04,17.01,17.04,124500.0,17.02,17.04,17.01,17.04,124500.0
2010-03-29 13:25:00,17.04,17.05,17.03,17.05,42000.0,17.04,17.05,17.03,17.05,42000.0
2010-03-29 13:30:00,17.05,17.05,17.02,17.03,141400.0,17.05,17.05,17.02,17.03,141400.0
2010-03-29 13:35:00,17.04,17.05,17.03,17.04,68200.0,17.04,17.05,17.03,17.04,68200.0
2010-03-29 13:40:00,17.04,17.06,17.04,17.05,45300.0,17.04,17.06,17.04,17.05,45300.0
2010-03-29 13:45:00,17.05,17.06,17.05,17.06,34700.0,17.05,17.06,17.05,17.06,34700.0
2010-03-29 13:50:00,17.05,17.07,17.05,17.07,72600.0,17.05,17.07,17.05,17.07,72600.0
2010-03-29 13:55:00,17.07,17.08,17.05,17.05,66800.0,17.07,17.08,17.05,17.05,66800.0
2010-03-29 14:00:00,17.05,17.06,17.05,17.05,72700.0,17.05,17.06,17.05,17.05,72700.0
2010-03-29 14:05:00,17.05,17.07,17.05,17.05,42800.0,17.05,17.07,17.05,17.05,42800.0
2010-03-29 14:10:00,17.05,17.06,17.04,17.04,27300.0,17.05,17.06,17.04,17.04,27300.0
2010-03-29 14:15:00,17.05,17.05,17.04,17.04,15900.0,17.05,17.05,17.04,17.04,15900.0
2010-03-29 14:20:00,17.04,17.05,17.02,17.03,90400.0,17.04,17.05,17.02,17.03,90400.0
2010-03-29 14:25:00,17.03,17.04,17.01,17.03,94700.0,17.03,17.04,17.01,17.03,94700.0
2010-03-29 14:30:00,17.02,17.03,17.02,17.03,42800.0,17.02,17.03,17.02,17.03,42800.0
2010-03-29 14:35:00,17.02,17.04,17.02,17.02,74900.0,17.02,17.04,17.02,17.02,74900.0
2010-03-29 14:40:00,17.02,17.03,17.02,17.03,67000.0,17.02,17.03,17.02,17.03,67000.0
2010-03-29 14:45:00,17.02,17.03,17.02,17.02,12300.0,17.02,17.03,17.02,17.02,12300.0
2010-03-29 14:50:00,17.02,17.03,17.02,17.02,28800.0,17.02,17.03,17.02,17.02,28800.0
2010-03-29 14:55:00,17.03,17.03,17.02,17.02,40800.0,17.03,17.03,17.02,17.02,40800.0
2010-03-29 15:00:00,17.02,17.03,17.02,17.02,72700.0,17.02,17.03,17.02,17.02,72700.0
2010-03-29 15:05:00,17.02,17.03,17.02,17.02,26300.0,17.02,17.03,17.02,17.02,26300.0
2010-03-29 15:10:00,17.03,17.03,17.02,17.03,27500.0,17.03,17.03,17.02,17.03,27500.0
2010-03-29 15:15:00,17.02,17.03,17.02,17.03,36600.0,17.02,17.03,17.02,17.03,36600.0
2010-03-29 15:20:00,17.02,17.03,17.02,17.03,41800.0,17.02,17.03,17.02,17.03,41800.0
2010-03-29 15:25:00,17.03,17.03,17.02,17.03,40700.0,17.03,17.03,17.02,17.03,40700.0
2010-03-29 15:30:00,17.03,17.03,17.02,17.02,118600.0,17.03,17.03,17.02,17.02,118600.0
2010-03-29 15:35:00,17.03,17.04,17.02,17.03,86100.0,17.03,17.04,17.02,17.03,86100.0
2010-03-29 15:40:00,17.03,17.04,17.03,17.03,75700.0,17.03,17.04,17.03,17.03,75700.0
2010-03-29 15:45:00,17.03,17.04,17.03,17.03,61700.0,17.03,17.04,17.03,17.03,61700.0
2010-03-29 15:50:00,17.04,17.04,17.03,17.03,258600.0,17.04,17.04,17.03,17.03,258600.0
2010-03-29 15:55:00,17.03,17.04,17.01,17.01,666000.0,17.03,17.04,17.01,17.01,666000.0
2010-03-30 09:30:00,17.01,17.04,17.0,17.01,198900.0,17.01,17.04,17.0,17.01,198900.0
2010-03-30 09:35:00,17.0,17.01,16.97,17.0,151700.0,17.0,17.01,16.97,17.0,151700.0
2010-03-30 09:40:00,16.99,17.0,16.95,16.97,82600.0,16.99,17.0,16.95,16.97,82600.0
2010-03-30 09:45:00,16.97,16.98,16.96,16.98,109000.0,16.97,16.98,16.96,16.98,109000.0
2010-03-30 09:50:00,16.98,17.0,16.96,16.99,84000.0,16.98,17.0,16.96,16.99,84000.0
2010-03-30 09:55:00,16.99,16.99,16.97,16.98,125400.0,16.99,16.99,16.97,16.98,125400.0
2010-03-30 10:00:00,16.98,17.05,16.98,17.02,175300.0,16.98,17.05,16.98,17.02,175300.0
2010-03-30 10:05:00,17.03,17.04,17.01,17.03,192400.0,17.03,17.04,17.01,17.03,192400.0
2010-03-30 10:10:00,17.02,17.04,17.0,17.03,114900.0,17.02,17.04,17.0,17.03,114900.0
2010-03-30 10:15:00,17.03,17.04,17.01,17.01,49600.0,17.03,17.04,17.01,17.01,49600.0
2010-03-30 10:20:00,17.0,17.01,16.95,16.97,131500.0,17.0,17.01,16.95,16.97,131500.0
2010-03-30 10:25:00,16.96,16.97,16.93,16.97,138400.0,16.96,16.97,16.93,16.97,138400.0
2010-03-30 10:30:00,16.97,17.0,16.97,17.0,69200.0,16.97,17.0,16.97,17.0,69200.0
2010-03-30 10:35:00,17.01,17.01,16.99,17.0,30200.0,17.01,17.01,16.99,17.0,30200.0
2010-03-30 10:40:00,17.0,17.0,16.97,16.98,146000.0,17.0,17.0,16.97,16.98,146000.0
2010-03-30 10:45:00,16.97,16.97,16.92,16.96,141800.0,16.97,16.97,16.92,16.96,141800.0
2010-03-30 10:50:00,16.96,16.96,16.91,16.93,97400.0,16.96,16.96,16.91,16.93,97400.0
2010-03-30 10:55:00,16.92,16.95,16.92,16.94,52900.0,16.92,16.95,16.92,16.94,52900.0
2010-03-30 11:00:00,16.94,16.94,16.92,16.93,107800.0,16.94,16.94,16.92,16.93,107800.0
2010-03-30 11:05:00,16.92,16.94,16.92,16.93,68000.0,16.92,16.94,16.92,16.93,68000.0
2010-03-30 11:10:00,16.93,16.93,16.92,16.93,66600.0,16.93,16.93,16.92,16.93,66600.0
2010-03-30 11:15:00,16.94,16.96,16.92,16.94,67900.0,16.94,16.96,16.92,16.94,67900.0
2010-03-30 11:20:00,16.93,16.94,16.89,16.91,82700.0,16.93,16.94,16.89,16.91,82700.0
2010-03-30 11:25:00,16.91,16.92,16.89,16.9,88300.0,16.91,16.92,16.89,16.9,88300.0
2010-03-30 11:30:00,16.91,16.94,16.9,16.94,24600.0,16.91,16.94,16.9,16.94,24600.0
2010-03-30 11:35:00,16.93,16.94,16.92,16.94,114300.0,16.93,16.94,16.92,16.94,114300.0
2010-03-30 11:40:00,16.94,16.95,16.94,16.94,85400.0,16.94,16.95,16.94,16.94,85400.0
2010-03-30 11:45:00,16.93,16.95,16.93,16.93,54700.0,16.93,16.95,16.93,16.93,54700.0
2010-03-30 11:50:00,16.94,16.95,16.93,16.93,14600.0,16.94,16.95,16.93,16.93,14600.0
2010-03-30 11:55:00,16.94,16.94,16.92,16.92,14400.0,16.94,16.94,16.92,16.92,14400.0
2010-03-30 12:00:00,16.93,16.96,16.93,16.95,50500.0,16.93,16.96,16.93,16.95,50500.0
2010-03-30 12:05:00,16.95,16.97,16.94,16.96,54200.0,16.95,16.97,16.94,16.96,54200.0
2010-03-30 12:10:00,16.96,16.97,16.95,16.95,62200.0,16.96,16.97,16.95,16.95,62200.0
2010-03-30 12:15:00,16.95,16.96,16.92,16.92,79200.0,16.95,16.96,16.92,16.92,79200.0
2010-03-30 12:20:00,16.92,16.96,16.92,16.96,34700.0,16.92,16.96,16.92,16.96,34700.0
2010-03-30 12:25:00,16.95,16.97,16.95,16.97,27700.0,16.95,16.97,16.95,16.97,27700.0
2010-03-30 12:30:00,16.97,17.0,16.96,16.99,104100.0,16.97,17.0,16.96,16.99,104100.0
2010-03-30 12:35:00,16.99,16.99,16.97,16.98,24000.0,16.99,16.99,16.97,16.98,24000.0
2010-03-30 12:40:00,16.97,16.98,16.96,16.97,18500.0,16.97,16.98,16.96,16.97,18500.0
2010-03-30 12:45:00,16.97,16.97,16.95,16.96,28100.0,16.97,16.97,16.95,16.96,28100.0
2010-03-30 12:50:00,16.96,16.98,16.96,16.98,45700.0,16.96,16.98,16.96,16.98,45700.0
2010-03-30 12:55:00,16.98,16.99,16.97,16.99,43200.0,16.98,16.99,16.97,16.99,43200.0
2010-03-30 13:00:00,16.98,16.99,16.97,16.97,20500.0,16.98,16.99,16.97,16.97,20500.0
2010-03-30 13:05:00,16.97,16.98,16.96,16.98,20700.0,16.97,16.98,16.96,16.98,20700.0
2010-03-30 13:10:00,16.97,16.98,16.96,16.96,25600.0,16.97,16.98,16.96,16.96,25600.0
2010-03-30 13:15:00,16.97,16.97,16.96,16.96,16800.0,16.97,16.97,16.96,16.96,16800.0
2010-03-30 13:20:00,16.95,16.99,16.92,16.98,150600.0,16.95,16.99,16.92,16.98,150600.0
2010-03-30 13:25:00,16.98,16.99,16.97,16.99,44400.0,16.98,16.99,16.97,16.99,44400.0
2010-03-30 13:30:00,16.99,17.0,16.98,16.99,27200.0,16.99,17.0,16.98,16.99,27200.0
2010-03-30 13:35:00,16.99,17.0,16.98,16.99,36900.0,16.99,17.0,16.98,16.99,36900.0
2010-03-30 13:40:00,16.99,16.99,16.98,16.98,11100.0,16.99,16.99,16.98,16.98,11100.0
2010-03-30 13:45:00,16.98,16.99,16.97,16.99,29700.0,16.98,16.99,16.97,16.99,29700.0
2010-03-30 13:50:00,16.98,17.0,16.98,16.99,45600.0,16.98,17.0,16.98,16.99,45600.0
2010-03-30 13:55:00,16.99,17.0,16.99,16.99,18200.0,16.99,17.0,16.99,16.99,18200.0
2010-03-30 14:00:00,16.99,17.0,16.98,16.99,23500.0,16.99,17.0,16.98,16.99,23500.0
2010-03-30 14:05:00,16.99,17.0,16.98,16.99,19300.0,16.99,17.0,16.98,16.99,19300.0
2010-03-30 14:10:00,16.99,17.0,16.98,16.98,22400.0,16.99,17.0,16.98,16.98,22400.0
2010-03-30 14:15:00,16.98,16.99,16.98,16.98,19200.0,16.98,16.99,16.98,16.98,19200.0
2010-03-30 14:20:00,16.99,16.99,16.97,16.97,22100.0,16.99,16.99,16.97,16.97,22100.0
2010-03-30 14:25:00,16.97,16.99,16.97,16.98,15900.0,16.97,16.99,16.97,16.98,15900.0
2010-03-30 14:30:00,16.98,16.99,16.98,16.98,31600.0,16.98,16.99,16.98,16.98,31600.0
2010-03-30 14:35:00,16.99,17.0,16.98,16.99,29100.0,16.99,17.0,16.98,16.99,29100.0
2010-03-30 14:40:00,16.99,17.0,16.99,17.0,9700.0,16.99,17.0,16.99,17.0,9700.0
2010-03-30 14:45:00,17.0,17.0,16.99,16.99,9600.0,17.0,17.0,16.99,16.99,9600.0
2010-03-30 14:50:00,17.0,17.0,16.99,17.0,40800.0,17.0,17.0,16.99,17.0,40800.0
2010-03-30 14:55:00,17.0,17.0,16.99,16.99,21300.0,17.0,17.0,16.99,16.99,21300.0
2010-03-30 15:00:00,17.0,17.0,16.99,16.99,31300.0,17.0,17.0,16.99,16.99,31300.0
2010-03-30 15:05:00,16.99,17.0,16.99,17.0,33500.0,16.99,17.0,16.99,17.0,33500.0
2010-03-30 15:10:00,17.0,17.0,16.99,17.0,20000.0,17.0,17.0,16.99,17.0,20000.0
2010-03-30 15:15:00,17.0,17.0,16.99,16.99,14600.0,17.0,17.0,16.99,16.99,14600.0
2010-03-30 15:20:00,17.0,17.0,16.98,16.99,39100.0,17.0,17.0,16.98,16.99,39100.0
2010-03-30 15:25:00,17.0,17.0,16.99,16.99,26000.0,17.0,17.0,16.99,16.99,26000.0
2010-03-30 15:30:00,16.99,17.01,16.99,17.01,57800.0,16.99,17.01,16.99,17.01,57800.0
2010-03-30 15:35:00,17.01,17.01,17.0,17.01,27800.0,17.01,17.01,17.0,17.01,27800.0
2010-03-30 15:40:00,17.01,17.01,17.0,17.01,23300.0,17.01,17.01,17.0,17.01,23300.0
2010-03-30 15:45:00,17.01,17.01,16.99,17.0,100500.0,17.01,17.01,16.99,17.0,100500.0
2010-03-30 15:50:00,16.99,17.0,16.99,16.99,94600.0,16.99,17.0,16.99,16.99,94600.0
2010-03-30 15:55:00,16.98,16.99,16.96,16.97,382000.0,16.98,16.99,16.96,16.97,382000.0
2010-03-31 09:30:00,17.22,17.24,17.2,17.23,711000.0,17.22,17.24,17.2,17.23,711000.0
2010-03-31 09:35:00,17.23,17.24,17.21,17.22,192600.0,17.23,17.24,17.21,17.22,192600.0
2010-03-31 09:40:00,17.22,17.23,17.21,17.22,82200.0,17.22,17.23,17.21,17.22,82200.0
2010-03-31 09:45:00,17.22,17.23,17.21,17.21,72100.0,17.22,17.23,17.21,17.21,72100.0
2010-03-31 09:50:00,17.22,17.22,17.21,17.21,39600.0,17.22,17.22,17.21,17.21,39600.0
2010-03-31 09:55:00,17.21,17.23,17.2,17.22,126000.0,17.21,17.23,17.2,17.22,126000.0
2010-03-31 10:00:00,17.21,17.24,17.21,17.22,136500.0,17.21,17.24,17.21,17.22,136500.0
2010-03-31 10:05:00,17.23,17.23,17.2,17.21,144300.0,17.23,17.23,17.2,17.21,144300.0
2010-03-31 10:10:00,17.22,17.22,17.2,17.22,154600.0,17.22,17.22,17.2,17.22,154600.0
2010-03-31 10:15:00,17.21,17.25,17.21,17.24,421900.0,17.21,17.25,17.21,17.24,421900.0
2010-03-31 10:20:00,17.23,17.26,17.23,17.25,170700.0,17.23,17.26,17.23,17.25,170700.0
2010-03-31 10:25:00,17.24,17.25,17.22,17.23,94200.0,17.24,17.25,17.22,17.23,94200.0
2010-03-31 10:30:00,17.23,17.23,17.21,17.23,148100.0,17.23,17.23,17.21,17.23,148100.0
2010-03-31 10:35:00,17.23,17.27,17.23,17.26,214100.0,17.23,17.27,17.23,17.26,214100.0
2010-03-31 10:40:00,17.25,17.29,17.21,17.22,178900.0,17.25,17.29,17.21,17.22,178900.0
2010-03-31 10:45:00,17.22,17.22,17.18,17.2,219800.0,17.22,17.22,17.18,17.2,219800.0
2010-03-31 10:50:00,17.2,17.2,17.17,17.18,112100.0,17.2,17.2,17.17,17.18,112100.0
2010-03-31 10:55:00,17.17,17.21,17.17,17.21,91100.0,17.17,17.21,17.17,17.21,91100.0
2010-03-31 11:00:00,17.21,17.22,17.18,17.18,133100.0,17.21,17.22,17.18,17.18,133100.0
2010-03-31 11:05:00,17.18,17.2,17.17,17.2,123500.0,17.18,17.2,17.17,17.2,123500.0
2010-03-31 11:10:00,17.19,17.2,17.15,17.18,113600.0,17.19,17.2,17.15,17.18,113600.0
2010-03-31 11:15:00,17.18,17.19,17.14,17.15,160100.0,17.18,17.19,17.14,17.15,160100.0
2010-03-31 11:20:00,17.16,17.16,17.1,17.14,208400.0,17.16,17.16,17.1,17.14,208400.0
2010-03-31 11:25:00,17.14,17.17,17.13,17.16,126600.0,17.14,17.17,17.13,17.16,126600.0
2010-03-31 11:30:00,17.16,17.18,17.16,17.18,63300.0,17.16,17.18,17.16,17.18,63300.0
2010-03-31 11:35:00,17.18,17.2,17.17,17.2,346100.0,17.18,17.2,17.17,17.2,346100.0
2010-03-31 11:40:00,17.2,17.22,17.2,17.21,57900.0,17.2,17.22,17.2,17.21,57900.0
2010-03-31 11:45:00,17.22,17.22,17.2,17.21,63800.0,17.22,17.22,17.2,17.21,63800.0
2010-03-31 11:50:00,17.22,17.22,17.2,17.21,18000.0,17.22,17.22,17.2,17.21,18000.0
2010-03-31 11:55:00,17.2,17.22,17.2,17.22,39700.0,17.2,17.22,17.2,17.22,39700.0
2010-03-31 12:00:00,17.22,17.22,17.2,17.2,14200.0,17.22,17.22,17.2,17.2,14200.0
2010-03-31 12:05:00,17.21,17.22,17.2,17.21,50100.0,17.21,17.22,17.2,17.21,50100.0
2010-03-31 12:10:00,17.22,17.22,17.2,17.2,28700.0,17.22,17.22,17.2,17.2,28700.0
2010-03-31 12:15:00,17.2,17.22,17.2,17.21,101100.0,17.2,17.22,17.2,17.21,101100.0
2010-03-31 12:20:00,17.2,17.22,17.2,17.21,25500.0,17.2,17.22,17.2,17.21,25500.0
2010-03-31 12:25:00,17.22,17.22,17.2,17.21,35100.0,17.22,17.22,17.2,17.21,35100.0
2010-03-31 12:30:00,17.21,17.22,17.2,17.21,42300.0,17.21,17.22,17.2,17.21,42300.0
2010-03-31 12:35:00,17.21,17.22,17.2,17.22,227200.0,17.21,17.22,17.2,17.22,227200.0
2010-03-31 12:40:00,17.22,17.23,17.21,17.21,46000.0,17.22,17.23,17.21,17.21,46000.0
2010-03-31 12:45:00,17.22,17.23,17.21,17.22,68400.0,17.22,17.23,17.21,17.22,68400.0
2010-03-31 12:50:00,17.23,17.23,17.22,17.23,14600.0,17.23,17.23,17.22,17.23,14600.0
2010-03-31 12:55:00,17.22,17.24,17.21,17.23,87800.0,17.22,17.24,17.21,17.23,87800.0
2010-03-31 13:00:00,17.23,17.23,17.21,17.22,24800.0,17.23,17.23,17.21,17.22,24800.0
2010-03-31 13:05:00,17.22,17.23,17.21,17.22,22100.0,17.22,17.23,17.21,17.22,22100.0
2010-03-31 13:10:00,17.22,17.22,17.19,17.19,25500.0,17.22,17.22,17.19,17.19,25500.0
2010-03-31 13:15:00,17.19,17.2,17.18,17.19,67000.0,17.19,17.2,17.18,17.19,67000.0
2010-03-31 13:20:00,17.2,17.21,17.16,17.17,144700.0,17.2,17.21,17.16,17.17,144700.0
2010-03-31 13:25:00,17.18,17.19,17.16,17.18,39600.0,17.18,17.19,17.16,17.18,39600.0
2010-03-31 13:30:00,17.18,17.19,17.17,17.17,31200.0,17.18,17.19,17.17,17.17,31200.0
2010-03-31 13:35:00,17.18,17.2,17.17,17.19,81900.0,17.18,17.2,17.17,17.19,81900.0
2010-03-31 13:40:00,17.19,17.2,17.18,17.18,136000.0,17.19,17.2,17.18,17.18,136000.0
2010-03-31 13:45:00,17.18,17.19,17.18,17.19,18700.0,17.18,17.19,17.18,17.19,18700.0
2010-03-31 13:50:00,17.19,17.21,17.18,17.19,55200.0,17.19,17.21,17.18,17.19,55200.0
2010-03-31 13:55:00,17.2,17.21,17.19,17.21,112500.0,17.2,17.21,17.19,17.21,112500.0
2010-03-31 14:00:00,17.21,17.21,17.19,17.2,25400.0,17.21,17.21,17.19,17.2,25400.0
2010-03-31 14:05:00,17.19,17.2,17.19,17.2,4900.0,17.19,17.2,17.19,17.2,4900.0
2010-03-31 14:10:00,17.2,17.21,17.19,17.19,59500.0,17.2,17.21,17.19,17.19,59500.0
2010-03-31 14:15:00,17.19,17.2,17.18,17.2,81000.0,17.19,17.2,17.18,17.2,81000.0
2010-03-31 14:20:00,17.19,17.19,17.18,17.19,26100.0,17.19,17.19,17.18,17.19,26100.0
2010-03-31 14:25:00,17.19,17.2,17.18,17.19,27500.0,17.19,17.2,17.18,17.19,27500.0
2010-03-31 14:30:00,17.2,17.2,17.18,17.19,32800.0,17.2,17.2,17.18,17.19,32800.0
2010-03-31 14:35:00,17.18,17.19,17.18,17.18,15000.0,17.18,17.19,17.18,17.18,15000.0
2010-03-31 14:40:00,17.18,17.19,17.18,17.18,46100.0,17.18,17.19,17.18,17.18,46100.0
2010-03-31 14:45:00,17.18,17.19,17.17,17.17,57100.0,17.18,17.19,17.17,17.17,57100.0
2010-03-31 14:50:00,17.17,17.17,17.13,17.13,138500.0,17.17,17.17,17.13,17.13,138500.0
2010-03-31 14:55:00,17.14,17.15,17.13,17.14,25400.0,17.14,17.15,17.13,17.14,25400.0
2010-03-31 15:00:00,17.15,17.15,17.11,17.11,376300.0,17.15,17.15,17.11,17.11,376300.0
2010-03-31 15:05:00,17.12,17.13,17.12,17.12,114800.0,17.12,17.13,17.12,17.12,114800.0
2010-03-31 15:10:00,17.12,17.13,17.1,17.11,230000.0,17.12,17.13,17.1,17.11,230000.0
2010-03-31 15:15:00,17.11,17.12,17.1,17.11,23700.0,17.11,17.12,17.1,17.11,23700.0
2010-03-31 15:20:00,17.11,17.12,17.08,17.09,104000.0,17.11,17.12,17.08,17.09,104000.0
2010-03-31 15:25:00,17.1,17.12,17.09,17.12,74600.0,17.1,17.12,17.09,17.12,74600.0
2010-03-31 15:30:00,17.12,17.13,17.11,17.13,34100.0,17.12,17.13,17.11,17.13,34100.0
2010-03-31 15:35:00,17.13,17.13,17.12,17.12,43000.0,17.13,17.13,17.12,17.12,43000.0
2010-03-31 15:40:00,17.12,17.13,17.12,17.12,67400.0,17.12,17.13,17.12,17.12,67400.0
2010-03-31 15:45:00,17.12,17.13,17.11,17.12,58900.0,17.12,17.13,17.11,17.12,58900.0
2010-03-31 15:50:00,17.11,17.13,17.11,17.12,57300.0,17.11,17.13,17.11,17.12,57300.0
2010-03-31 15:55:00,17.13,17.14,17.12,17.14,255300.0,17.13,17.14,17.12,17.14,255300.0
2010-04-01 09:30:00,17.58,17.59,17.55,17.57,824900.0,17.58,17.59,17.55,17.57,824900.0
2010-04-01 09:35:00,17.56,17.59,17.56,17.58,231200.0,17.56,17.59,17.56,17.58,231200.0
2010-04-01 09:40:00,17.58,17.59,17.56,17.57,160000.0,17.58,17.59,17.56,17.57,160000.0
2010-04-01 09:45:00,17.57,17.6,17.57,17.59,154300.0,17.57,17.6,17.57,17.59,154300.0
2010-04-01 09:50:00,17.59,17.63,17.58,17.63,583400.0,17.59,17.63,17.58,17.63,583400.0
2010-04-01 09:55:00,17.63,17.64,17.58,17.6,196400.0,17.63,17.64,17.58,17.6,196400.0
2010-04-01 10:00:00,17.6,17.61,17.57,17.59,258500.0,17.6,17.61,17.57,17.59,258500.0
2010-04-01 10:05:00,17.59,17.59,17.55,17.57,237900.0,17.59,17.59,17.55,17.57,237900.0
2010-04-01 10:10:00,17.57,17.6,17.57,17.59,182400.0,17.57,17.6,17.57,17.59,182400.0
2010-04-01 10:15:00,17.59,17.6,17.55,17.57,87400.0,17.59,17.6,17.55,17.57,87400.0
2010-04-01 10:20:00,17.56,17.57,17.54,17.55,228500.0,17.56,17.57,17.54,17.55,228500.0
2010-04-01 10:25:00,17.56,17.56,17.54,17.55,102800.0,17.56,17.56,17.54,17.55,102800.0
2010-04-01 10:30:00,17.56,17.59,17.56,17.59,197200.0,17.56,17.59,17.56,17.59,197200.0
2010-04-01 10:35:00,17.59,17.6,17.58,17.58,77400.0,17.59,17.6,17.58,17.58,77400.0
2010-04-01 10:40:00,17.59,17.61,17.59,17.59,146200.0,17.59,17.61,17.59,17.59,146200.0
2010-04-01 10:45:00,17.59,17.59,17.56,17.57,165100.0,17.59,17.59,17.56,17.57,165100.0
2010-04-01 10:50:00,17.57,17.58,17.54,17.55,102800.0,17.57,17.58,17.54,17.55,102800.0
2010-04-01 10:55:00,17.56,17.57,17.55,17.57,44600.0,17.56,17.57,17.55,17.57,44600.0
2010-04-01 11:00:00,17.56,17.57,17.54,17.55,40200.0,17.56,17.57,17.54,17.55,40200.0
2010-04-01 11:05:00,17.55,17.57,17.55,17.56,59400.0,17.55,17.57,17.55,17.56,59400.0
2010-04-01 11:10:00,17.56,17.56,17.54,17.55,78500.0,17.56,17.56,17.54,17.55,78500.0
2010-04-01 11:15:00,17.55,17.57,17.55,17.56,68800.0,17.55,17.57,17.55,17.56,68800.0
2010-04-01 11:20:00,17.56,17.6,17.56,17.58,70900.0,17.56,17.6,17.56,17.58,70900.0
2010-04-01 11:25:00,17.58,17.6,17.57,17.58,145300.0,17.58,17.6,17.57,17.58,145300.0
2010-04-01 11:30:00,17.57,17.59,17.57,17.59,66200.0,17.57,17.59,17.57,17.59,66200.0
2010-04-01 11:35:00,17.58,17.59,17.57,17.57,52300.0,17.58,17.59,17.57,17.57,52300.0
2010-04-01 11:40:00,17.58,17.59,17.57,17.58,75000.0,17.58,17.59,17.57,17.58,75000.0
2010-04-01 11:45:00,17.59,17.6,17.58,17.59,39800.0,17.59,17.6,17.58,17.59,39800.0
2010-04-01 11:50:00,17.59,17.59,17.57,17.59,101000.0,17.59,17.59,17.57,17.59,101000.0
2010-04-01 11:55:00,17.58,17.59,17.56,17.56,62000.0,17.58,17.59,17.56,17.56,62000.0
2010-04-01 12:00:00,17.56,17.57,17.56,17.57,39600.0,17.56,17.57,17.56,17.57,39600.0
2010-04-01 12:05:00,17.56,17.6,17.56,17.59,137300.0,17.56,17.6,17.56,17.59,137300.0
2010-04-01 12:10:00,17.6,17.6,17.58,17.58,35900.0,17.6,17.6,17.58,17.58,35900.0
2010-04-01 12:15:00,17.59,17.59,17.56,17.58,32200.0,17.59,17.59,17.56,17.58,32200.0
2010-04-01 12:20:00,17.58,17.59,17.57,17.59,49200.0,17.58,17.59,17.57,17.59,49200.0
2010-04-01 12:25:00,17.58,17.59,17.56,17.58,49500.0,17.58,17.59,17.56,17.58,49500.0
2010-04-01 12:30:00,17.57,17.57,17.55,17.55,29800.0,17.57,17.57,17.55,17.55,29800.0
2010-04-01 12:35:00,17.55,17.56,17.54,17.54,107900.0,17.55,17.56,17.54,17.54,107900.0
2010-04-01 12:40:00,17.54,17.54,17.5,17.52,161200.0,17.54,17.54,17.5,17.52,161200.0
2010-04-01 12:45:00,17.53,17.53,17.52,17.53,53800.0,17.53,17.53,17.52,17.53,53800.0
2010-04-01 12:50:00,17.53,17.56,17.53,17.55,48300.0,17.53,17.56,17.53,17.55,48300.0
2010-04-01 12:55:00,17.55,17.56,17.54,17.55,57900.0,17.55,17.56,17.54,17.55,57900.0
2010-04-01 13:00:00,17.55,17.56,17.53,17.54,53500.0,17.55,17.56,17.53,17.54,53500.0
2010-04-01 13:05:00,17.54,17.55,17.53,17.55,70200.0,17.54,17.55,17.53,17.55,70200.0
2010-04-01 13:10:00,17.55,17.56,17.54,17.54,28200.0,17.55,17.56,17.54,17.54,28200.0
2010-04-01 13:15:00,17.54,17.57,17.54,17.56,71700.0,17.54,17.57,17.54,17.56,71700.0
2010-04-01 13:20:00,17.56,17.56,17.52,17.53,83300.0,17.56,17.56,17.52,17.53,83300.0
2010-04-01 13:25:00,17.54,17.54,17.52,17.52,34500.0,17.54,17.54,17.52,17.52,34500.0
2010-04-01 13:30:00,17.53,17.54,17.52,17.53,13300.0,17.53,17.54,17.52,17.53,13300.0
2010-04-01 13:35:00,17.54,17.54,17.53,17.54,38200.0,17.54,17.54,17.53,17.54,38200.0
2010-04-01 13:40:00,17.54,17.55,17.53,17.55,40900.0,17.54,17.55,17.53,17.55,40900.0
2010-04-01 13:45:00,17.54,17.55,17.52,17.52,42400.0,17.54,17.55,17.52,17.52,42400.0
2010-04-01 13:50:00,17.53,17.53,17.52,17.53,25600.0,17.53,17.53,17.52,17.53,25600.0
2010-04-01 13:55:00,17.52,17.53,17.52,17.52,22500.0,17.52,17.53,17.52,17.52,22500.0
2010-04-01 14:00:00,17.52,17.53,17.51,17.52,26900.0,17.52,17.53,17.51,17.52,26900.0
2010-04-01 14:05:00,17.51,17.53,17.51,17.53,70300.0,17.51,17.53,17.51,17.53,70300.0
2010-04-01 14:10:00,17.53,17.53,17.52,17.53,56100.0,17.53,17.53,17.52,17.53,56100.0
2010-04-01 14:15:00,17.53,17.53,17.52,17.53,26100.0,17.53,17.53,17.52,17.53,26100.0
2010-04-01 14:20:00,17.53,17.53,17.52,17.53,16500.0,17.53,17.53,17.52,17.53,16500.0
2010-04-01 14:25:00,17.52,17.53,17.51,17.51,24100.0,17.52,17.53,17.51,17.51,24100.0
2010-04-01 14:30:00,17.51,17.52,17.51,17.51,25600.0,17.51,17.52,17.51,17.51,25600.0
2010-04-01 14:35:00,17.51,17.51,17.5,17.5,116800.0,17.51,17.51,17.5,17.5,116800.0
2010-04-01 14:40:00,17.51,17.51,17.47,17.48,252900.0,17.51,17.51,17.47,17.48,252900.0
2010-04-01 14:45:00,17.48,17.5,17.47,17.49,48500.0,17.48,17.5,17.47,17.49,48500.0
2010-04-01 14:50:00,17.49,17.51,17.49,17.51,31600.0,17.49,17.51,17.49,17.51,31600.0
2010-04-01 14:55:00,17.51,17.51,17.49,17.5,32000.0,17.51,17.51,17.49,17.5,32000.0
2010-04-01 15:00:00,17.5,17.51,17.49,17.5,42300.0,17.5,17.51,17.49,17.5,42300.0
2010-04-01 15:05:00,17.5,17.51,17.49,17.51,23400.0,17.5,17.51,17.49,17.51,23400.0
2010-04-01 15:10:00,17.51,17.52,17.5,17.52,32100.0,17.51,17.52,17.5,17.52,32100.0
2010-04-01 15:15:00,17.52,17.53,17.52,17.52,20300.0,17.52,17.53,17.52,17.52,20300.0
2010-04-01 15:20:00,17.52,17.53,17.51,17.52,107700.0,17.52,17.53,17.51,17.52,107700.0
2010-04-01 15:25:00,17.51,17.52,17.5,17.51,94800.0,17.51,17.52,17.5,17.51,94800.0
2010-04-01 15:30:00,17.52,17.54,17.51,17.53,198300.0,17.52,17.54,17.51,17.53,198300.0
2010-04-01 15:35:00,17.54,17.54,17.53,17.54,102400.0,17.54,17.54,17.53,17.54,102400.0
2010-04-01 15:40:00,17.54,17.55,17.53,17.54,106100.0,17.54,17.55,17.53,17.54,106100.0
2010-04-01 15:45:00,17.55,17.56,17.53,17.54,124200.0,17.55,17.56,17.53,17.54,124200.0
2010-04-01 15:50:00,17.54,17.55,17.53,17.54,205400.0,17.54,17.55,17.53,17.54,205400.0
2010-04-01 15:55:00,17.54,17.55,17.53,17.53,568700.0,17.54,17.55,17.53,17.53,568700.0
2010-04-05 09:30:00,17.62,17.64,17.58,17.6,323300.0,17.62,17.64,17.58,17.6,323300.0
2010-04-05 09:35:00,17.59,17.62,17.57,17.61,170200.0,17.59,17.62,17.57,17.61,170200.0
2010-04-05 09:40:00,17.61,17.67,17.61,17.65,309200.0,17.61,17.67,17.61,17.65,309200.0
2010-04-05 09:45:00,17.65,17.66,17.63,17.64,122400.0,17.65,17.66,17.63,17.64,122400.0
2010-04-05 09:50:00,17.64,17.66,17.62,17.64,77900.0,17.64,17.66,17.62,17.64,77900.0
2010-04-05 09:55:00,17.64,17.64,17.62,17.62,17600.0,17.64,17.64,17.62,17.62,17600.0
2010-04-05 10:00:00,17.63,17.64,17.58,17.62,200700.0,17.63,17.64,17.58,17.62,200700.0
2010-04-05 10:05:00,17.61,17.63,17.59,17.62,90600.0,17.61,17.63,17.59,17.62,90600.0
2010-04-05 10:10:00,17.62,17.62,17.59,17.59,65500.0,17.62,17.62,17.59,17.59,65500.0
2010-04-05 10:15:00,17.59,17.61,17.58,17.61,78300.0,17.59,17.61,17.58,17.61,78300.0
2010-04-05 10:20:00,17.61,17.63,17.6,17.63,65700.0,17.61,17.63,17.6,17.63,65700.0
2010-04-05 10:25:00,17.62,17.62,17.57,17.59,86600.0,17.62,17.62,17.57,17.59,86600.0
2010-04-05 10:30:00,17.59,17.61,17.58,17.6,71000.0,17.59,17.61,17.58,17.6,71000.0
2010-04-05 10:35:00,17.6,17.61,17.59,17.59,87400.0,17.6,17.61,17.59,17.59,87400.0
2010-04-05 10:40:00,17.59,17.64,17.59,17.64,137300.0,17.59,17.64,17.59,17.64,137300.0
2010-04-05 10:45:00,17.64,17.64,17.63,17.63,52000.0,17.64,17.64,17.63,17.63,52000.0
2010-04-05 10:50:00,17.64,17.68,17.64,17.65,207900.0,17.64,17.68,17.64,17.65,207900.0
2010-04-05 10:55:00,17.65,17.68,17.65,17.67,175900.0,17.65,17.68,17.65,17.67,175900.0
2010-04-05 11:00:00,17.67,17.68,17.65,17.67,79500.0,17.67,17.68,17.65,17.67,79500.0
2010-04-05 11:05:00,17.67,17.69,17.66,17.69,67100.0,17.67,17.69,17.66,17.69,67100.0
2010-04-05 11:10:00,17.69,17.75,17.68,17.71,437300.0,17.69,17.75,17.68,17.71,437300.0
2010-04-05 11:15:00,17.71,17.71,17.69,17.7,117300.0,17.71,17.71,17.69,17.7,117300.0
2010-04-05 11:20:00,17.7,17.7,17.68,17.69,146700.0,17.7,17.7,17.68,17.69,146700.0
2010-04-05 11:25:00,17.7,17.7,17.67,17.68,44400.0,17.7,17.7,17.67,17.68,44400.0
2010-04-05 11:30:00,17.68,17.69,17.65,17.67,138500.0,17.68,17.69,17.65,17.67,138500.0
2010-04-05 11:35:00,17.67,17.69,17.67,17.68,79300.0,17.67,17.69,17.67,17.68,79300.0
2010-04-05 11:40:00,17.67,17.7,17.67,17.7,47700.0,17.67,17.7,17.67,17.7,47700.0
2010-04-05 11:45:00,17.7,17.7,17.68,17.69,43500.0,17.7,17.7,17.68,17.69,43500.0
2010-04-05 11:50:00,17.69,17.69,17.67,17.68,67300.0,17.69,17.69,17.67,17.68,67300.0
2010-04-05 11:55:00,17.68,17.69,17.67,17.69,43500.0,17.68,17.69,17.67,17.69,43500.0
2010-04-05 12:00:00,17.68,17.7,17.68,17.68,34400.0,17.68,17.7,17.68,17.68,34400.0
2010-04-05 12:05:00,17.68,17.7,17.68,17.69,27500.0,17.68,17.7,17.68,17.69,27500.0
2010-04-05 12:10:00,17.7,17.71,17.69,17.7,55100.0,17.7,17.71,17.69,17.7,55100.0
2010-04-05 12:15:00,17.7,17.71,17.69,17.7,50200.0,17.7,17.71,17.69,17.7,50200.0
2010-04-05 12:20:00,17.7,17.74,17.7,17.73,36400.0,17.7,17.74,17.7,17.73,36400.0
2010-04-05 12:25:00,17.73,17.75,17.72,17.73,94200.0,17.73,17.75,17.72,17.73,94200.0
2010-04-05 12:30:00,17.73,17.78,17.73,17.76,147200.0,17.73,17.78,17.73,17.76,147200.0
2010-04-05 12:35:00,17.76,17.77,17.75,17.76,86600.0,17.76,17.77,17.75,17.76,86600.0
2010-04-05 12:40:00,17.77,17.78,17.74,17.74,39600.0,17.77,17.78,17.74,17.74,39600.0
2010-04-05 12:45:00,17.74,17.75,17.73,17.73,83500.0,17.74,17.75,17.73,17.73,83500.0
2010-04-05 12:50:00,17.73,17.75,17.73,17.75,46800.0,17.73,17.75,17.73,17.75,46800.0
2010-04-05 12:55:00,17.75,17.77,17.74,17.77,97500.0,17.75,17.77,17.74,17.77,97500.0
2010-04-05 13:00:00,17.76,17.78,17.75,17.76,124300.0,17.76,17.78,17.75,17.76,124300.0
2010-04-05 13:05:00,17.75,17.77,17.75,17.75,58200.0,17.75,17.77,17.75,17.75,58200.0
2010-04-05 13:10:00,17.75,17.78,17.75,17.77,40800.0,17.75,17.78,17.75,17.77,40800.0
2010-04-05 13:15:00,17.77,17.78,17.75,17.75,34400.0,17.77,17.78,17.75,17.75,34400.0
2010-04-05 13:20:00,17.75,17.76,17.74,17.76,48700.0,17.75,17.76,17.74,17.76,48700.0
2010-04-05 13:25:00,17.77,17.77,17.74,17.75,32600.0,17.77,17.77,17.74,17.75,32600.0
2010-04-05 13:30:00,17.74,17.75,17.73,17.73,18200.0,17.74,17.75,17.73,17.73,18200.0
2010-04-05 13:35:00,17.73,17.74,17.7,17.71,86600.0,17.73,17.74,17.7,17.71,86600.0
2010-04-05 13:40:00,17.71,17.72,17.71,17.71,86800.0,17.71,17.72,17.71,17.71,86800.0
2010-04-05 13:45:00,17.71,17.72,17.7,17.71,47100.0,17.71,17.72,17.7,17.71,47100.0
2010-04-05 13:50:00,17.7,17.71,17.7,17.71,19100.0,17.7,17.71,17.7,17.71,19100.0
2010-04-05 13:55:00,17.7,17.72,17.7,17.72,53000.0,17.7,17.72,17.7,17.72,53000.0
2010-04-05 14:00:00,17.72,17.72,17.7,17.71,45300.0,17.72,17.72,17.7,17.71,45300.0
2010-04-05 14:05:00,17.7,17.72,17.7,17.71,47900.0,17.7,17.72,17.7,17.71,47900.0
2010-04-05 14:10:00,17.71,17.72,17.7,17.7,19400.0,17.71,17.72,17.7,17.7,19400.0
2010-04-05 14:15:00,17.71,17.73,17.7,17.73,28500.0,17.71,17.73,17.7,17.73,28500.0
2010-04-05 14:20:00,17.73,17.73,17.71,17.72,132300.0,17.73,17.73,17.71,17.72,132300.0
2010-04-05 14:25:00,17.72,17.73,17.71,17.73,18300.0,17.72,17.73,17.71,17.73,18300.0
2010-04-05 14:30:00,17.73,17.73,17.72,17.73,22200.0,17.73,17.73,17.72,17.73,22200.0
2010-04-05 14:35:00,17.72,17.73,17.72,17.73,139100.0,17.72,17.73,17.72,17.73,139100.0
2010-04-05 14:40:00,17.72,17.73,17.72,17.72,94100.0,17.72,17.73,17.72,17.72,94100.0
2010-04-05 14:45:00,17.72,17.75,17.72,17.75,190300.0,17.72,17.75,17.72,17.75,190300.0
2010-04-05 14:50:00,17.74,17.75,17.73,17.73,43100.0,17.74,17.75,17.73,17.73,43100.0
2010-04-05 14:55:00,17.74,17.74,17.73,17.74,56600.0,17.74,17.74,17.73,17.74,56600.0
2010-04-05 15:00:00,17.73,17.74,17.73,17.73,40000.0,17.73,17.74,17.73,17.73,40000.0
2010-04-05 15:05:00,17.73,17.74,17.73,17.73,47100.0,17.73,17.74,17.73,17.73,47100.0
2010-04-05 15:10:00,17.73,17.74,17.73,17.73,33700.0,17.73,17.74,17.73,17.73,33700.0
2010-04-05 15:15:00,17.73,17.74,17.72,17.73,132300.0,17.73,17.74,17.72,17.73,132300.0
2010-04-05 15:20:00,17.74,17.75,17.73,17.74,80000.0,17.74,17.75,17.73,17.74,80000.0
2010-04-05 15:25:00,17.74,17.75,17.74,17.74,11600.0,17.74,17.75,17.74,17.74,11600.0
2010-04-05 15:30:00,17.74,17.75,17.73,17.73,84500.0,17.74,17.75,17.73,17.73,84500.0
2010-04-05 15:35:00,17.73,17.73,17.72,17.72,56500.0,17.73,17.73,17.72,17.72,56500.0
2010-04-05 15:40:00,17.72,17.74,17.72,17.74,75400.0,17.72,17.74,17.72,17.74,75400.0
2010-04-05 15:45:00,17.73,17.75,17.73,17.74,89000.0,17.73,17.75,17.73,17.74,89000.0
2010-04-05 15:50:00,17.74,17.75,17.74,17.75,158200.0,17.74,17.75,17.74,17.75,158200.0
2010-04-05 15:55:00,17.74,17.75,17.74,17.75,184800.0,17.74,17.75,17.74,17.75,184800.0
2010-04-06 09:30:00,17.68,17.68,17.66,17.67,116200.0,17.68,17.68,17.66,17.67,116200.0
2010-04-06 09:35:00,17.66,17.68,17.66,17.66,62600.0,17.66,17.68,17.66,17.66,62600.0
2010-04-06 09:40:00,17.66,17.7,17.66,17.7,106400.0,17.66,17.7,17.66,17.7,106400.0
2010-04-06 09:45:00,17.7,17.72,17.68,17.72,56300.0,17.7,17.72,17.68,17.72,56300.0
2010-04-06 09:50:00,17.71,17.72,17.66,17.67,147300.0,17.71,17.72,17.66,17.67,147300.0
2010-04-06 09:55:00,17.66,17.67,17.65,17.66,73000.0,17.66,17.67,17.65,17.66,73000.0
2010-04-06 10:00:00,17.66,17.66,17.62,17.62,85200.0,17.66,17.66,17.62,17.62,85200.0
2010-04-06 10:05:00,17.62,17.63,17.62,17.63,93200.0,17.62,17.63,17.62,17.63,93200.0
2010-04-06 10:10:00,17.63,17.67,17.62,17.67,82900.0,17.63,17.67,17.62,17.67,82900.0
2010-04-06 10:15:00,17.67,17.68,17.65,17.66,52100.0,17.67,17.68,17.65,17.66,52100.0
2010-04-06 10:20:00,17.66,17.69,17.66,17.69,43500.0,17.66,17.69,17.66,17.69,43500.0
2010-04-06 10:25:00,17.69,17.7,17.68,17.69,58600.0,17.69,17.7,17.68,17.69,58600.0
2010-04-06 10:30:00,17.69,17.7,17.68,17.7,109600.0,17.69,17.7,17.68,17.7,109600.0
2010-04-06 10:35:00,17.7,17.7,17.68,17.7,61600.0,17.7,17.7,17.68,17.7,61600.0
2010-04-06 10:40:00,17.69,17.71,17.68,17.69,101100.0,17.69,17.71,17.68,17.69,101100.0
2010-04-06 10:45:00,17.69,17.7,17.65,17.66,99200.0,17.69,17.7,17.65,17.66,99200.0
2010-04-06 10:50:00,17.66,17.7,17.65,17.7,132000.0,17.66,17.7,17.65,17.7,132000.0
2010-04-06 10:55:00,17.69,17.72,17.69,17.71,81300.0,17.69,17.72,17.69,17.71,81300.0
2010-04-06 11:00:00,17.71,17.72,17.69,17.72,56700.0,17.71,17.72,17.69,17.72,56700.0
2010-04-06 11:05:00,17.72,17.73,17.7,17.72,52700.0,17.72,17.73,17.7,17.72,52700.0
2010-04-06 11:10:00,17.73,17.73,17.71,17.72,87300.0,17.73,17.73,17.71,17.72,87300.0
2010-04-06 11:15:00,17.72,17.73,17.71,17.72,57600.0,17.72,17.73,17.71,17.72,57600.0
2010-04-06 11:20:00,17.71,17.73,17.71,17.71,263500.0,17.71,17.73,17.71,17.71,263500.0
2010-04-06 11:25:00,17.71,17.73,17.71,17.72,65900.0,17.71,17.73,17.71,17.72,65900.0
2010-04-06 11:30:00,17.73,17.74,17.72,17.74,49300.0,17.73,17.74,17.72,17.74,49300.0
2010-04-06 11:35:00,17.72,17.73,17.7,17.71,45100.0,17.72,17.73,17.7,17.71,45100.0
2010-04-06 11:40:00,17.7,17.71,17.68,17.69,424500.0,17.7,17.71,17.68,17.69,424500.0
2010-04-06 11:45:00,17.69,17.71,17.68,17.69,44700.0,17.69,17.71,17.68,17.69,44700.0
2010-04-06 11:50:00,17.69,17.7,17.68,17.68,42600.0,17.69,17.7,17.68,17.68,42600.0
2010-04-06 11:55:00,17.69,17.69,17.65,17.68,62100.0,17.69,17.69,17.65,17.68,62100.0
2010-04-06 12:00:00,17.67,17.68,17.63,17.65,255300.0,17.67,17.68,17.63,17.65,255300.0
2010-04-06 12:05:00,17.65,17.66,17.64,17.66,21900.0,17.65,17.66,17.64,17.66,21900.0
2010-04-06 12:10:00,17.66,17.66,17.64,17.65,62100.0,17.66,17.66,17.64,17.65,62100.0
2010-04-06 12:15:00,17.65,17.67,17.65,17.65,62700.0,17.65,17.67,17.65,17.65,62700.0
2010-04-06 12:20:00,17.65,17.67,17.64,17.66,29300.0,17.65,17.67,17.64,17.66,29300.0
2010-04-06 12:25:00,17.66,17.66,17.65,17.65,32200.0,17.66,17.66,17.65,17.65,32200.0
2010-04-06 12:30:00,17.65,17.66,17.63,17.64,57400.0,17.65,17.66,17.63,17.64,57400.0
2010-04-06 12:35:00,17.64,17.64,17.61,17.62,74400.0,17.64,17.64,17.61,17.62,74400.0
2010-04-06 12:40:00,17.61,17.62,17.58,17.58,111700.0,17.61,17.62,17.58,17.58,111700.0
2010-04-06 12:45:00,17.58,17.59,17.57,17.58,87300.0,17.58,17.59,17.57,17.58,87300.0
2010-04-06 12:50:00,17.58,17.6,17.58,17.6,34200.0,17.58,17.6,17.58,17.6,34200.0
2010-04-06 12:55:00,17.59,17.61,17.59,17.61,36100.0,17.59,17.61,17.59,17.61,36100.0
2010-04-06 13:00:00,17.6,17.61,17.6,17.6,15700.0,17.6,17.61,17.6,17.6,15700.0
2010-04-06 13:05:00,17.6,17.62,17.6,17.62,75700.0,17.6,17.62,17.6,17.62,75700.0
2010-04-06 13:10:00,17.61,17.61,17.6,17.6,14800.0,17.61,17.61,17.6,17.6,14800.0
2010-04-06 13:15:00,17.61,17.61,17.59,17.6,49600.0,17.61,17.61,17.59,17.6,49600.0
2010-04-06 13:20:00,17.6,17.62,17.56,17.57,248400.0,17.6,17.62,17.56,17.57,248400.0
2010-04-06 13:25:00,17.57,17.59,17.57,17.58,45000.0,17.57,17.59,17.57,17.58,45000.0
2010-04-06 13:30:00,17.58,17.59,17.57,17.57,32200.0,17.58,17.59,17.57,17.57,32200.0
2010-04-06 13:35:00,17.58,17.58,17.57,17.57,29000.0,17.58,17.58,17.57,17.57,29000.0
2010-04-06 13:40:00,17.57,17.58,17.56,17.58,39900.0,17.57,17.58,17.56,17.58,39900.0
2010-04-06 13:45:00,17.58,17.58,17.57,17.57,29500.0,17.58,17.58,17.57,17.57,29500.0
2010-04-06 13:50:00,17.58,17.58,17.57,17.57,9600.0,17.58,17.58,17.57,17.57,9600.0
2010-04-06 13:55:00,17.58,17.58,17.57,17.57,20300.0,17.58,17.58,17.57,17.57,20300.0
2010-04-06 14:00:00,17.58,17.6,17.57,17.6,45300.0,17.58,17.6,17.57,17.6,45300.0
2010-04-06 14:05:00,17.6,17.6,17.59,17.6,18800.0,17.6,17.6,17.59,17.6,18800.0
2010-04-06 14:10:00,17.59,17.62,17.59,17.62,23800.0,17.59,17.62,17.59,17.62,23800.0
2010-04-06 14:15:00,17.61,17.64,17.61,17.63,70700.0,17.61,17.64,17.61,17.63,70700.0
2010-04-06 14:20:00,17.63,17.63,17.61,17.62,22300.0,17.63,17.63,17.61,17.62,22300.0
2010-04-06 14:25:00,17.62,17.64,17.62,17.64,29900.0,17.62,17.64,17.62,17.64,29900.0
2010-04-06 14:30:00,17.64,17.64,17.63,17.63,56900.0,17.64,17.64,17.63,17.63,56900.0
2010-04-06 14:35:00,17.64,17.64,17.61,17.61,61500.0,17.64,17.64,17.61,17.61,61500.0
2010-04-06 14:40:00,17.62,17.63,17.61,17.62,54700.0,17.62,17.63,17.61,17.62,54700.0
2010-04-06 14:45:00,17.62,17.63,17.62,17.63,32400.0,17.62,17.63,17.62,17.63,32400.0
2010-04-06 14:50:00,17.62,17.63,17.62,17.63,13600.0,17.62,17.63,17.62,17.63,13600.0
2010-04-06 14:55:00,17.62,17.63,17.62,17.62,28900.0,17.62,17.63,17.62,17.62,28900.0
2010-04-06 15:00:00,17.63,17.63,17.62,17.62,51000.0,17.63,17.63,17.62,17.62,51000.0
2010-04-06 15:05:00,17.63,17.63,17.62,17.63,60600.0,17.63,17.63,17.62,17.63,60600.0
2010-04-06 15:10:00,17.63,17.63,17.62,17.63,15000.0,17.63,17.63,17.62,17.63,15000.0
2010-04-06 15:15:00,17.62,17.64,17.62,17.64,54700.0,17.62,17.64,17.62,17.64,54700.0
2010-04-06 15:20:00,17.63,17.64,17.63,17.63,80800.0,17.63,17.64,17.63,17.63,80800.0
2010-04-06 15:25:00,17.63,17.64,17.62,17.62,17400.0,17.63,17.64,17.62,17.62,17400.0
2010-04-06 15:30:00,17.63,17.63,17.62,17.63,25900.0,17.63,17.63,17.62,17.63,25900.0
2010-04-06 15:35:00,17.62,17.64,17.62,17.64,86600.0,17.62,17.64,17.62,17.64,86600.0
2010-04-06 15:40:00,17.64,17.64,17.63,17.63,12000.0,17.64,17.64,17.63,17.63,12000.0
2010-04-06 15:45:00,17.63,17.64,17.62,17.63,62400.0,17.63,17.64,17.62,17.63,62400.0
2010-04-06 15:50:00,17.63,17.63,17.62,17.63,31200.0,17.63,17.63,17.62,17.63,31200.0
2010-04-06 15:55:00,17.62,17.63,17.61,17.61,196200.0,17.62,17.63,17.61,17.61,196200.0
2010-04-07 09:30:00,17.73,17.77,17.73,17.77,169500.0,17.73,17.77,17.73,17.77,169500.0
2010-04-07 09:35:00,17.77,17.77,17.74,17.76,128800.0,17.77,17.77,17.74,17.76,128800.0
2010-04-07 09:40:00,17.77,17.81,17.76,17.8,273200.0,17.77,17.81,17.76,17.8,273200.0
2010-04-07 09:45:00,17.79,17.79,17.76,17.77,115300.0,17.79,17.79,17.76,17.77,115300.0
2010-04-07 09:50:00,17.76,17.78,17.76,17.78,57900.0,17.76,17.78,17.76,17.78,57900.0
2010-04-07 09:55:00,17.78,17.78,17.76,17.76,46000.0,17.78,17.78,17.76,17.76,46000.0
2010-04-07 10:00:00,17.77,17.77,17.75,17.76,63600.0,17.77,17.77,17.75,17.76,63600.0
2010-04-07 10:05:00,17.77,17.8,17.76,17.8,92400.0,17.77,17.8,17.76,17.8,92400.0
2010-04-07 10:10:00,17.8,17.83,17.79,17.8,154100.0,17.8,17.83,17.79,17.8,154100.0
2010-04-07 10:15:00,17.81,17.81,17.78,17.79,68200.0,17.81,17.81,17.78,17.79,68200.0
2010-04-07 10:20:00,17.79,17.8,17.78,17.8,62600.0,17.79,17.8,17.78,17.8,62600.0
2010-04-07 10:25:00,17.8,17.87,17.8,17.85,390200.0,17.8,17.87,17.8,17.85,390200.0
2010-04-07 10:30:00,17.85,17.87,17.83,17.85,124500.0,17.85,17.87,17.83,17.85,124500.0
2010-04-07 10:35:00,17.85,17.88,17.84,17.84,112400.0,17.85,17.88,17.84,17.84,112400.0
2010-04-07 10:40:00,17.84,17.85,17.79,17.8,375700.0,17.84,17.85,17.79,17.8,375700.0
2010-04-07 10:45:00,17.8,17.8,17.76,17.77,90000.0,17.8,17.8,17.76,17.77,90000.0
2010-04-07 10:50:00,17.77,17.79,17.76,17.79,80600.0,17.77,17.79,17.76,17.79,80600.0
2010-04-07 10:55:00,17.78,17.79,17.77,17.77,44400.0,17.78,17.79,17.77,17.77,44400.0
2010-04-07 11:00:00,17.78,17.78,17.76,17.76,70900.0,17.78,17.78,17.76,17.76,70900.0
2010-04-07 11:05:00,17.76,17.77,17.75,17.77,99100.0,17.76,17.77,17.75,17.77,99100.0
2010-04-07 11:10:00,17.76,17.77,17.75,17.77,84400.0,17.76,17.77,17.75,17.77,84400.0
2010-04-07 11:15:00,17.77,17.79,17.76,17.78,96400.0,17.77,17.79,17.76,17.78,96400.0
2010-04-07 11:20:00,17.78,17.8,17.78,17.8,131900.0,17.78,17.8,17.78,17.8,131900.0
2010-04-07 11:25:00,17.8,17.82,17.79,17.81,43400.0,17.8,17.82,17.79,17.81,43400.0
2010-04-07 11:30:00,17.82,17.82,17.79,17.81,47300.0,17.82,17.82,17.79,17.81,47300.0
2010-04-07 11:35:00,17.8,17.82,17.79,17.8,99400.0,17.8,17.82,17.79,17.8,99400.0
2010-04-07 11:40:00,17.8,17.8,17.78,17.8,58100.0,17.8,17.8,17.78,17.8,58100.0
2010-04-07 11:45:00,17.8,17.8,17.79,17.8,45800.0,17.8,17.8,17.79,17.8,45800.0
2010-04-07 11:50:00,17.8,17.85,17.8,17.85,131500.0,17.8,17.85,17.8,17.85,131500.0
2010-04-07 11:55:00,17.85,17.86,17.83,17.85,228900.0,17.85,17.86,17.83,17.85,228900.0
2010-04-07 12:00:00,17.85,17.88,17.84,17.85,192900.0,17.85,17.88,17.84,17.85,192900.0
2010-04-07 12:05:00,17.85,17.88,17.85,17.88,169500.0,17.85,17.88,17.85,17.88,169500.0
2010-04-07 12:10:00,17.89,17.89,17.84,17.85,117200.0,17.89,17.89,17.84,17.85,117200.0
2010-04-07 12:15:00,17.85,17.85,17.8,17.8,90500.0,17.85,17.85,17.8,17.8,90500.0
2010-04-07 12:20:00,17.8,17.82,17.8,17.82,41700.0,17.8,17.82,17.8,17.82,41700.0
2010-04-07 12:25:00,17.82,17.83,17.81,17.81,95600.0,17.82,17.83,17.81,17.81,95600.0
2010-04-07 12:30:00,17.82,17.83,17.81,17.83,23400.0,17.82,17.83,17.81,17.83,23400.0
2010-04-07 12:35:00,17.82,17.83,17.82,17.82,48800.0,17.82,17.83,17.82,17.82,48800.0
2010-04-07 12:40:00,17.83,17.83,17.82,17.83,21100.0,17.83,17.83,17.82,17.83,21100.0
2010-04-07 12:45:00,17.82,17.85,17.82,17.85,47200.0,17.82,17.85,17.82,17.85,47200.0
2010-04-07 12:50:00,17.85,17.85,17.82,17.84,69900.0,17.85,17.85,17.82,17.84,69900.0
2010-04-07 12:55:00,17.84,17.84,17.82,17.83,33000.0,17.84,17.84,17.82,17.83,33000.0
2010-04-07 13:00:00,17.84,17.84,17.83,17.84,43800.0,17.84,17.84,17.83,17.84,43800.0
2010-04-07 13:05:00,17.83,17.87,17.83,17.84,137300.0,17.83,17.87,17.83,17.84,137300.0
2010-04-07 13:10:00,17.85,17.86,17.83,17.84,94000.0,17.85,17.86,17.83,17.84,94000.0
2010-04-07 13:15:00,17.84,17.84,17.82,17.83,45700.0,17.84,17.84,17.82,17.83,45700.0
2010-04-07 13:20:00,17.82,17.85,17.81,17.85,54800.0,17.82,17.85,17.81,17.85,54800.0
2010-04-07 13:25:00,17.85,17.88,17.85,17.87,59500.0,17.85,17.88,17.85,17.87,59500.0
2010-04-07 13:30:00,17.87,17.88,17.86,17.86,45400.0,17.87,17.88,17.86,17.86,45400.0
2010-04-07 13:35:00,17.86,17.87,17.85,17.85,82800.0,17.86,17.87,17.85,17.85,82800.0
2010-04-07 13:40:00,17.85,17.86,17.85,17.85,65200.0,17.85,17.86,17.85,17.85,65200.0
2010-04-07 13:45:00,17.86,17.86,17.85,17.86,38000.0,17.86,17.86,17.85,17.86,38000.0
2010-04-07 13:50:00,17.86,17.88,17.85,17.88,35100.0,17.86,17.88,17.85,17.88,35100.0
2010-04-07 13:55:00,17.88,17.9,17.87,17.9,115100.0,17.88,17.9,17.87,17.9,115100.0
2010-04-07 14:00:00,17.89,17.89,17.86,17.86,25000.0,17.89,17.89,17.86,17.86,25000.0
2010-04-07 14:05:00,17.86,17.87,17.86,17.86,18200.0,17.86,17.87,17.86,17.86,18200.0
2010-04-07 14:10:00,17.87,17.87,17.85,17.86,26200.0,17.87,17.87,17.85,17.86,26200.0
2010-04-07 14:15:00,17.86,17.86,17.84,17.85,47800.0,17.86,17.86,17.84,17.85,47800.0
2010-04-07 14:20:00,17.85,17.85,17.82,17.83,176900.0,17.85,17.85,17.82,17.83,176900.0
2010-04-07 14:25:00,17.84,17.84,17.83,17.83,24700.0,17.84,17.84,17.83,17.83,24700.0
2010-04-07 14:30:00,17.84,17.84,17.82,17.82,58500.0,17.84,17.84,17.82,17.82,58500.0
2010-04-07 14:35:00,17.82,17.83,17.81,17.83,29200.0,17.82,17.83,17.81,17.83,29200.0
2010-04-07 14:40:00,17.83,17.83,17.82,17.83,24800.0,17.83,17.83,17.82,17.83,24800.0
2010-04-07 14:45:00,17.82,17.84,17.82,17.82,55600.0,17.82,17.84,17.82,17.82,55600.0
2010-04-07 14:50:00,17.83,17.83,17.82,17.83,41300.0,17.83,17.83,17.82,17.83,41300.0
2010-04-07 14:55:00,17.83,17.83,17.82,17.82,28400.0,17.83,17.83,17.82,17.82,28400.0
2010-04-07 15:00:00,17.83,17.83,17.78,17.78,68900.0,17.83,17.83,17.78,17.78,68900.0
2010-04-07 15:05:00,17.78,17.79,17.75,17.77,273700.0,17.78,17.79,17.75,17.77,273700.0
2010-04-07 15:10:00,17.76,17.77,17.74,17.75,90200.0,17.76,17.77,17.74,17.75,90200.0
2010-04-07 15:15:00,17.74,17.75,17.73,17.75,105500.0,17.74,17.75,17.73,17.75,105500.0
2010-04-07 15:20:00,17.75,17.76,17.74,17.76,28100.0,17.75,17.76,17.74,17.76,28100.0
2010-04-07 15:25:00,17.75,17.78,17.75,17.77,70300.0,17.75,17.78,17.75,17.77,70300.0
2010-04-07 15:30:00,17.78,17.78,17.75,17.77,74700.0,17.78,17.78,17.75,17.77,74700.0
2010-04-07 15:35:00,17.77,17.79,17.76,17.79,78100.0,17.77,17.79,17.76,17.79,78100.0
2010-04-07 15:40:00,17.79,17.79,17.78,17.78,58800.0,17.79,17.79,17.78,17.78,58800.0
2010-04-07 15:45:00,17.79,17.79,17.78,17.78,150300.0,17.79,17.79,17.78,17.78,150300.0
2010-04-07 15:50:00,17.79,17.79,17.78,17.78,95500.0,17.79,17.79,17.78,17.78,95500.0
2010-04-07 15:55:00,17.79,17.79,17.77,17.77,217900.0,17.79,17.79,17.77,17.77,217900.0
2010-04-08 09:30:00,17.65,17.65,17.61,17.63,328700.0,17.65,17.65,17.61,17.63,328700.0
2010-04-08 09:35:00,17.64,17.68,17.63,17.65,107300.0,17.64,17.68,17.63,17.65,107300.0
2010-04-08 09:40:00,17.65,17.7,17.64,17.69,138100.0,17.65,17.7,17.64,17.69,138100.0
2010-04-08 09:45:00,17.69,17.71,17.67,17.7,105600.0,17.69,17.71,17.67,17.7,105600.0
2010-04-08 09:50:00,17.69,17.71,17.68,17.68,63100.0,17.69,17.71,17.68,17.68,63100.0
2010-04-08 09:55:00,17.69,17.69,17.62,17.64,204000.0,17.69,17.69,17.62,17.64,204000.0
2010-04-08 10:00:00,17.64,17.65,17.62,17.63,133000.0,17.64,17.65,17.62,17.63,133000.0
2010-04-08 10:05:00,17.64,17.66,17.62,17.64,89800.0,17.64,17.66,17.62,17.64,89800.0
2010-04-08 10:10:00,17.64,17.68,17.64,17.67,176500.0,17.64,17.68,17.64,17.67,176500.0
2010-04-08 10:15:00,17.68,17.69,17.67,17.68,77900.0,17.68,17.69,17.67,17.68,77900.0
2010-04-08 10:20:00,17.68,17.69,17.64,17.64,51200.0,17.68,17.69,17.64,17.64,51200.0
2010-04-08 10:25:00,17.64,17.68,17.64,17.68,61600.0,17.64,17.68,17.64,17.68,61600.0
2010-04-08 10:30:00,17.68,17.73,17.68,17.71,191900.0,17.68,17.73,17.68,17.71,191900.0
2010-04-08 10:35:00,17.71,17.72,17.7,17.71,73100.0,17.71,17.72,17.7,17.71,73100.0
2010-04-08 10:40:00,17.71,17.73,17.69,17.73,67900.0,17.71,17.73,17.69,17.73,67900.0
2010-04-08 10:45:00,17.72,17.77,17.72,17.76,110000.0,17.72,17.77,17.72,17.76,110000.0
2010-04-08 10:50:00,17.76,17.77,17.75,17.76,92200.0,17.76,17.77,17.75,17.76,92200.0
2010-04-08 10:55:00,17.75,17.77,17.7,17.7,131200.0,17.75,17.77,17.7,17.7,131200.0
2010-04-08 11:00:00,17.7,17.74,17.69,17.74,1118900.0,17.7,17.74,17.69,17.74,1118900.0
2010-04-08 11:05:00,17.73,17.74,17.72,17.74,111000.0,17.73,17.74,17.72,17.74,111000.0
2010-04-08 11:10:00,17.74,17.74,17.71,17.71,38500.0,17.74,17.74,17.71,17.71,38500.0
2010-04-08 11:15:00,17.72,17.72,17.69,17.71,105100.0,17.72,17.72,17.69,17.71,105100.0
2010-04-08 11:20:00,17.71,17.71,17.69,17.7,132700.0,17.71,17.71,17.69,17.7,132700.0
2010-04-08 11:25:00,17.7,17.71,17.69,17.7,28800.0,17.7,17.71,17.69,17.7,28800.0
2010-04-08 11:30:00,17.71,17.72,17.7,17.7,138400.0,17.71,17.72,17.7,17.7,138400.0
2010-04-08 11:35:00,17.71,17.74,17.71,17.73,36000.0,17.71,17.74,17.71,17.73,36000.0
2010-04-08 11:40:00,17.73,17.75,17.73,17.73,37700.0,17.73,17.75,17.73,17.73,37700.0
2010-04-08 11:45:00,17.74,17.75,17.73,17.75,56500.0,17.74,17.75,17.73,17.75,56500.0
2010-04-08 11:50:00,17.75,17.77,17.74,17.77,75600.0,17.75,17.77,17.74,17.77,75600.0
2010-04-08 11:55:00,17.77,17.78,17.76,17.76,153100.0,17.77,17.78,17.76,17.76,153100.0
2010-04-08 12:00:00,17.77,17.78,17.74,17.75,54800.0,17.77,17.78,17.74,17.75,54800.0
2010-04-08 12:05:00,17.75,17.76,17.74,17.74,49300.0,17.75,17.76,17.74,17.74,49300.0
2010-04-08 12:10:00,17.75,17.75,17.72,17.73,87700.0,17.75,17.75,17.72,17.73,87700.0
2010-04-08 12:15:00,17.73,17.74,17.69,17.7,165400.0,17.73,17.74,17.69,17.7,165400.0
2010-04-08 12:20:00,17.69,17.72,17.69,17.72,87000.0,17.69,17.72,17.69,17.72,87000.0
2010-04-08 12:25:00,17.73,17.74,17.71,17.72,47200.0,17.73,17.74,17.71,17.72,47200.0
2010-04-08 12:30:00,17.71,17.73,17.7,17.71,55200.0,17.71,17.73,17.7,17.71,55200.0
2010-04-08 12:35:00,17.71,17.72,17.69,17.7,88600.0,17.71,17.72,17.69,17.7,88600.0
2010-04-08 12:40:00,17.7,17.71,17.7,17.7,16700.0,17.7,17.71,17.7,17.7,16700.0
2010-04-08 12:45:00,17.71,17.73,17.7,17.7,36900.0,17.71,17.73,17.7,17.7,36900.0
2010-04-08 12:50:00,17.71,17.71,17.7,17.71,44200.0,17.71,17.71,17.7,17.71,44200.0
2010-04-08 12:55:00,17.7,17.72,17.7,17.72,14500.0,17.7,17.72,17.7,17.72,14500.0
2010-04-08 13:00:00,17.71,17.74,17.71,17.73,37200.0,17.71,17.74,17.71,17.73,37200.0
2010-04-08 13:05:00,17.73,17.75,17.73,17.74,112700.0,17.73,17.75,17.73,17.74,112700.0
2010-04-08 13:10:00,17.74,17.76,17.73,17.74,76800.0,17.74,17.76,17.73,17.74,76800.0
2010-04-08 13:15:00,17.74,17.75,17.73,17.73,90200.0,17.74,17.75,17.73,17.73,90200.0
2010-04-08 13:20:00,17.74,17.77,17.73,17.77,92200.0,17.74,17.77,17.73,17.77,92200.0
2010-04-08 13:25:00,17.77,17.77,17.75,17.77,71800.0,17.77,17.77,17.75,17.77,71800.0
2010-04-08 13:30:00,17.77,17.77,17.76,17.77,40700.0,17.77,17.77,17.76,17.77,40700.0
2010-04-08 13:35:00,17.77,17.78,17.76,17.76,50500.0,17.77,17.78,17.76,17.76,50500.0
2010-04-08 13:40:00,17.77,17.77,17.75,17.75,16100.0,17.77,17.77,17.75,17.75,16100.0
2010-04-08 13:45:00,17.76,17.76,17.75,17.76,49600.0,17.76,17.76,17.75,17.76,49600.0
2010-04-08 13:50:00,17.75,17.76,17.74,17.75,55200.0,17.75,17.76,17.74,17.75,55200.0
2010-04-08 13:55:00,17.75,17.75,17.74,17.75,16700.0,17.75,17.75,17.74,17.75,16700.0
2010-04-08 14:00:00,17.75,17.75,17.74,17.75,40100.0,17.75,17.75,17.74,17.75,40100.0
2010-04-08 14:05:00,17.75,17.75,17.74,17.74,37100.0,17.75,17.75,17.74,17.74,37100.0
2010-04-08 14:10:00,17.74,17.76,17.73,17.76,94100.0,17.74,17.76,17.73,17.76,94100.0
2010-04-08 14:15:00,17.76,17.76,17.73,17.73,48300.0,17.76,17.76,17.73,17.73,48300.0
2010-04-08 14:20:00,17.74,17.74,17.73,17.74,21100.0,17.74,17.74,17.73,17.74,21100.0
2010-04-08 14:25:00,17.74,17.75,17.73,17.73,52900.0,17.74,17.75,17.73,17.73,52900.0
2010-04-08 14:30:00,17.73,17.74,17.73,17.73,6700.0,17.73,17.74,17.73,17.73,6700.0
2010-04-08 14:35:00,17.73,17.74,17.72,17.73,40900.0,17.73,17.74,17.72,17.73,40900.0
2010-04-08 14:40:00,17.73,17.74,17.73,17.74,8300.0,17.73,17.74,17.73,17.74,8300.0
2010-04-08 14:45:00,17.74,17.74,17.73,17.74,24400.0,17.74,17.74,17.73,17.74,24400.0
2010-04-08 14:50:00,17.73,17.76,17.73,17.75,80400.0,17.73,17.76,17.73,17.75,80400.0
2010-04-08 14:55:00,17.76,17.76,17.74,17.74,37700.0,17.76,17.76,17.74,17.74,37700.0
2010-04-08 15:00:00,17.74,17.74,17.72,17.73,22600.0,17.74,17.74,17.72,17.73,22600.0
2010-04-08 15:05:00,17.72,17.73,17.72,17.72,20300.0,17.72,17.73,17.72,17.72,20300.0
2010-04-08 15:10:00,17.72,17.73,17.72,17.72,14800.0,17.72,17.73,17.72,17.72,14800.0
2010-04-08 15:15:00,17.72,17.73,17.72,17.72,54600.0,17.72,17.73,17.72,17.72,54600.0
2010-04-08 15:20:00,17.72,17.73,17.72,17.72,23200.0,17.72,17.73,17.72,17.72,23200.0
2010-04-08 15:25:00,17.73,17.73,17.72,17.73,24600.0,17.73,17.73,17.72,17.73,24600.0
2010-04-08 15:30:00,17.73,17.73,17.72,17.72,14500.0,17.73,17.73,17.72,17.72,14500.0
2010-04-08 15:35:00,17.73,17.73,17.72,17.72,26800.0,17.73,17.73,17.72,17.72,26800.0
2010-04-08 15:40:00,17.72,17.73,17.72,17.73,78900.0,17.72,17.73,17.72,17.73,78900.0
2010-04-08 15:45:00,17.72,17.73,17.72,17.72,117500.0,17.72,17.73,17.72,17.72,117500.0
2010-04-08 15:50:00,17.72,17.73,17.72,17.72,57500.0,17.72,17.73,17.72,17.72,57500.0
2010-04-08 15:55:00,17.73,17.73,17.71,17.72,240100.0,17.73,17.73,17.71,17.72,240100.0
2010-04-09 09:30:00,17.93,17.96,17.92,17.95,399900.0,17.93,17.96,17.92,17.95,399900.0
2010-04-09 09:35:00,17.96,17.98,17.93,17.97,305400.0,17.96,17.98,17.93,17.97,305400.0
2010-04-09 09:40:00,17.97,18.02,17.96,18.01,679200.0,17.97,18.02,17.96,18.01,679200.0
2010-04-09 09:45:00,18.01,18.03,17.95,17.96,136200.0,18.01,18.03,17.95,17.96,136200.0
2010-04-09 09:50:00,17.96,17.98,17.92,17.93,182300.0,17.96,17.98,17.92,17.93,182300.0
2010-04-09 09:55:00,17.92,17.98,17.92,17.96,178100.0,17.92,17.98,17.92,17.96,178100.0
2010-04-09 10:00:00,17.97,18.0,17.96,17.97,186900.0,17.97,18.0,17.96,17.97,186900.0
2010-04-09 10:05:00,17.97,18.01,17.96,18.01,271700.0,17.97,18.01,17.96,18.01,271700.0
2010-04-09 10:10:00,18.0,18.04,18.0,18.01,225500.0,18.0,18.04,18.0,18.01,225500.0
2010-04-09 10:15:00,18.01,18.03,18.0,18.01,129900.0,18.01,18.03,18.0,18.01,129900.0
2010-04-09 10:20:00,18.01,18.02,18.0,18.01,132600.0,18.01,18.02,18.0,18.01,132600.0
2010-04-09 10:25:00,18.01,18.02,17.95,17.97,322900.0,18.01,18.02,17.95,17.97,322900.0
2010-04-09 10:30:00,17.97,18.0,17.94,17.96,196000.0,17.97,18.0,17.94,17.96,196000.0
2010-04-09 10:35:00,17.95,18.02,17.95,18.01,180400.0,17.95,18.02,17.95,18.01,180400.0
2010-04-09 10:40:00,18.02,18.02,18.0,18.02,118600.0,18.02,18.02,18.0,18.02,118600.0
2010-04-09 10:45:00,18.02,18.04,18.01,18.04,78500.0,18.02,18.04,18.01,18.04,78500.0
2010-04-09 10:50:00,18.03,18.05,18.01,18.03,113800.0,18.03,18.05,18.01,18.03,113800.0
2010-04-09 10:55:00,18.03,18.05,18.02,18.04,91300.0,18.03,18.05,18.02,18.04,91300.0
2010-04-09 11:00:00,18.05,18.05,18.01,18.03,69900.0,18.05,18.05,18.01,18.03,69900.0
2010-04-09 11:05:00,18.03,18.03,18.0,18.01,116800.0,18.03,18.03,18.0,18.01,116800.0
2010-04-09 11:10:00,18.01,18.03,18.0,18.03,129200.0,18.01,18.03,18.0,18.03,129200.0
2010-04-09 11:15:00,18.03,18.05,18.02,18.04,199600.0,18.03,18.05,18.02,18.04,199600.0
2010-04-09 11:20:00,18.04,18.07,18.03,18.06,175500.0,18.04,18.07,18.03,18.06,175500.0
2010-04-09 11:25:00,18.05,18.06,18.03,18.05,97800.0,18.05,18.06,18.03,18.05,97800.0
2010-04-09 11:30:00,18.05,18.07,18.04,18.05,106300.0,18.05,18.07,18.04,18.05,106300.0
2010-04-09 11:35:00,18.06,18.07,18.04,18.07,220800.0,18.06,18.07,18.04,18.07,220800.0
2010-04-09 11:40:00,18.07,18.08,18.02,18.04,262900.0,18.07,18.08,18.02,18.04,262900.0
2010-04-09 11:45:00,18.04,18.05,18.03,18.04,72200.0,18.04,18.05,18.03,18.04,72200.0
2010-04-09 11:50:00,18.03,18.04,18.02,18.03,58700.0,18.03,18.04,18.02,18.03,58700.0
2010-04-09 11:55:00,18.03,18.05,18.03,18.04,101000.0,18.03,18.05,18.03,18.04,101000.0
2010-04-09 12:00:00,18.04,18.05,18.03,18.05,54500.0,18.04,18.05,18.03,18.05,54500.0
2010-04-09 12:05:00,18.04,18.06,18.04,18.05,30200.0,18.04,18.06,18.04,18.05,30200.0
2010-04-09 12:10:00,18.06,18.06,18.05,18.05,61600.0,18.06,18.06,18.05,18.05,61600.0
2010-04-09 12:15:00,18.06,18.06,18.05,18.06,27600.0,18.06,18.06,18.05,18.06,27600.0
2010-04-09 12:20:00,18.06,18.07,18.05,18.05,87800.0,18.06,18.07,18.05,18.05,87800.0
2010-04-09 12:25:00,18.06,18.07,18.05,18.05,101800.0,18.06,18.07,18.05,18.05,101800.0
2010-04-09 12:30:00,18.06,18.06,18.03,18.03,52100.0,18.06,18.06,18.03,18.03,52100.0
2010-04-09 12:35:00,18.03,18.05,18.03,18.04,58900.0,18.03,18.05,18.03,18.04,58900.0
2010-04-09 12:40:00,18.04,18.05,18.04,18.05,35300.0,18.04,18.05,18.04,18.05,35300.0
2010-04-09 12:45:00,18.06,18.06,18.05,18.05,31800.0,18.06,18.06,18.05,18.05,31800.0
2010-04-09 12:50:00,18.05,18.06,18.03,18.04,85900.0,18.05,18.06,18.03,18.04,85900.0
2010-04-09 12:55:00,18.03,18.04,18.0,18.0,91600.0,18.03,18.04,18.0,18.0,91600.0
2010-04-09 13:00:00,18.01,18.03,17.99,17.99,129300.0,18.01,18.03,17.99,17.99,129300.0
2010-04-09 13:05:00,18.0,18.03,17.99,18.02,95000.0,18.0,18.03,17.99,18.02,95000.0
2010-04-09 13:10:00,18.01,18.02,17.99,18.0,32100.0,18.01,18.02,17.99,18.0,32100.0
2010-04-09 13:15:00,18.01,18.01,17.99,18.0,43700.0,18.01,18.01,17.99,18.0,43700.0
2010-04-09 13:20:00,18.01,18.01,17.97,17.98,148300.0,18.01,18.01,17.97,17.98,148300.0
2010-04-09 13:25:00,17.98,17.99,17.98,17.99,33900.0,17.98,17.99,17.98,17.99,33900.0
2010-04-09 13:30:00,17.99,18.0,17.99,17.99,29600.0,17.99,18.0,17.99,17.99,29600.0
2010-04-09 13:35:00,18.0,18.0,17.99,18.0,15700.0,18.0,18.0,17.99,18.0,15700.0
2010-04-09 13:40:00,17.99,18.01,17.99,18.01,47900.0,17.99,18.01,17.99,18.01,47900.0
2010-04-09 13:45:00,18.0,18.01,18.0,18.01,9700.0,18.0,18.01,18.0,18.01,9700.0
2010-04-09 13:50:00,18.0,18.01,18.0,18.0,56300.0,18.0,18.01,18.0,18.0,56300.0
2010-04-09 13:55:00,17.99,18.0,17.99,17.99,19400.0,17.99,18.0,17.99,17.99,19400.0
2010-04-09 14:00:00,18.0,18.01,17.99,17.99,47800.0,18.0,18.01,17.99,17.99,47800.0
2010-04-09 14:05:00,17.99,18.0,17.99,17.99,25900.0,17.99,18.0,17.99,17.99,25900.0
2010-04-09 14:10:00,17.99,18.01,17.99,18.01,60000.0,17.99,18.01,17.99,18.01,60000.0
2010-04-09 14:15:00,18.01,18.01,18.0,18.01,23000.0,18.01,18.01,18.0,18.01,23000.0
2010-04-09 14:20:00,18.01,18.01,18.0,18.0,18300.0,18.01,18.01,18.0,18.0,18300.0
2010-04-09 14:25:00,18.01,18.02,18.0,18.02,64100.0,18.01,18.02,18.0,18.02,64100.0
2010-04-09 14:30:00,18.01,18.02,18.01,18.01,19200.0,18.01,18.02,18.01,18.01,19200.0
2010-04-09 14:35:00,18.01,18.02,18.01,18.01,12100.0,18.01,18.02,18.01,18.01,12100.0
2010-04-09 14:40:00,18.01,18.02,18.01,18.02,35400.0,18.01,18.02,18.01,18.02,35400.0
2010-04-09 14:45:00,18.01,18.02,18.01,18.02,51800.0,18.01,18.02,18.01,18.02,51800.0
2010-04-09 14:50:00,18.01,18.02,18.01,18.02,21700.0,18.01,18.02,18.01,18.02,21700.0
2010-04-09 14:55:00,18.01,18.02,18.01,18.02,21700.0,18.01,18.02,18.01,18.02,21700.0
2010-04-09 15:00:00,18.02,18.02,18.01,18.01,19800.0,18.02,18.02,18.01,18.01,19800.0
2010-04-09 15:05:00,18.01,18.02,18.01,18.02,36500.0,18.01,18.02,18.01,18.02,36500.0
2010-04-09 15:10:00,18.02,18.02,18.01,18.01,71200.0,18.02,18.02,18.01,18.01,71200.0
2010-04-09 15:15:00,18.02,18.02,18.01,18.02,20000.0,18.02,18.02,18.01,18.02,20000.0
2010-04-09 15:20:00,18.02,18.03,18.01,18.02,20300.0,18.02,18.03,18.01,18.02,20300.0
2010-04-09 15:25:00,18.02,18.03,18.02,18.03,25400.0,18.02,18.03,18.02,18.03,25400.0
2010-04-09 15:30:00,18.03,18.03,18.02,18.03,30200.0,18.03,18.03,18.02,18.03,30200.0
2010-04-09 15:35:00,18.03,18.03,18.02,18.02,75800.0,18.03,18.03,18.02,18.02,75800.0
2010-04-09 15:40:00,18.03,18.03,18.02,18.03,38000.0,18.03,18.03,18.02,18.03,38000.0
2010-04-09 15:45:00,18.03,18.03,18.02,18.02,78000.0,18.03,18.03,18.02,18.02,78000.0
2010-04-09 15:50:00,18.02,18.03,18.02,18.02,124100.0,18.02,18.03,18.02,18.02,124100.0
2010-04-09 15:55:00,18.02,18.03,18.0,18.01,476400.0,18.02,18.03,18.0,18.01,476400.0
2010-04-12 09:30:00,18.03,18.06,18.02,18.05,275700.0,18.03,18.06,18.02,18.05,275700.0
2010-04-12 09:35:00,18.05,18.08,18.05,18.07,300500.0,18.05,18.08,18.05,18.07,300500.0
2010-04-12 09:40:00,18.07,18.08,18.05,18.06,102100.0,18.07,18.08,18.05,18.06,102100.0
2010-04-12 09:45:00,18.07,18.08,18.06,18.07,68700.0,18.07,18.08,18.06,18.07,68700.0
2010-04-12 09:50:00,18.07,18.07,18.04,18.05,61000.0,18.07,18.07,18.04,18.05,61000.0
2010-04-12 09:55:00,18.05,18.05,18.0,18.02,212800.0,18.05,18.05,18.0,18.02,212800.0
2010-04-12 10:00:00,18.02,18.05,18.01,18.05,99600.0,18.02,18.05,18.01,18.05,99600.0
2010-04-12 10:05:00,18.05,18.07,18.04,18.05,151700.0,18.05,18.07,18.04,18.05,151700.0
2010-04-12 10:10:00,18.05,18.06,18.04,18.05,110500.0,18.05,18.06,18.04,18.05,110500.0
2010-04-12 10:15:00,18.04,18.06,18.0,18.01,91700.0,18.04,18.06,18.0,18.01,91700.0
2010-04-12 10:20:00,18.01,18.03,18.0,18.01,123600.0,18.01,18.03,18.0,18.01,123600.0
2010-04-12 10:25:00,18.02,18.06,18.0,18.06,104300.0,18.02,18.06,18.0,18.06,104300.0
2010-04-12 10:30:00,18.06,18.06,18.04,18.06,73800.0,18.06,18.06,18.04,18.06,73800.0
2010-04-12 10:35:00,18.05,18.05,18.01,18.02,196600.0,18.05,18.05,18.01,18.02,196600.0
2010-04-12 10:40:00,18.02,18.07,18.02,18.06,115900.0,18.02,18.07,18.02,18.06,115900.0
2010-04-12 10:45:00,18.06,18.07,18.03,18.05,114600.0,18.06,18.07,18.03,18.05,114600.0
2010-04-12 10:50:00,18.05,18.05,18.0,18.03,129400.0,18.05,18.05,18.0,18.03,129400.0
2010-04-12 10:55:00,18.03,18.06,18.02,18.05,133800.0,18.03,18.06,18.02,18.05,133800.0
2010-04-12 11:00:00,18.06,18.09,18.05,18.09,74100.0,18.06,18.09,18.05,18.09,74100.0
2010-04-12 11:05:00,18.09,18.09,18.07,18.09,90200.0,18.09,18.09,18.07,18.09,90200.0
2010-04-12 11:10:00,18.09,18.1,18.07,18.08,124900.0,18.09,18.1,18.07,18.08,124900.0
2010-04-12 11:15:00,18.08,18.08,18.07,18.08,81200.0,18.08,18.08,18.07,18.08,81200.0
2010-04-12 11:20:00,18.08,18.11,18.07,18.11,167800.0,18.08,18.11,18.07,18.11,167800.0
2010-04-12 11:25:00,18.11,18.13,18.1,18.11,109700.0,18.11,18.13,18.1,18.11,109700.0
2010-04-12 11:30:00,18.11,18.11,18.09,18.1,77900.0,18.11,18.11,18.09,18.1,77900.0
2010-04-12 11:35:00,18.1,18.12,18.09,18.12,81800.0,18.1,18.12,18.09,18.12,81800.0
2010-04-12 11:40:00,18.11,18.13,18.11,18.11,121900.0,18.11,18.13,18.11,18.11,121900.0
2010-04-12 11:45:00,18.11,18.12,18.1,18.11,108200.0,18.11,18.12,18.1,18.11,108200.0
2010-04-12 11:50:00,18.1,18.12,18.1,18.11,74600.0,18.1,18.12,18.1,18.11,74600.0
2010-04-12 11:55:00,18.11,18.11,18.08,18.09,145000.0,18.11,18.11,18.08,18.09,145000.0
2010-04-12 12:00:00,18.08,18.1,18.08,18.09,82500.0,18.08,18.1,18.08,18.09,82500.0
2010-04-12 12:05:00,18.08,18.08,18.06,18.07,89200.0,18.08,18.08,18.06,18.07,89200.0
2010-04-12 12:10:00,18.07,18.07,18.05,18.06,225000.0,18.07,18.07,18.05,18.06,225000.0
2010-04-12 12:15:00,18.06,18.07,18.05,18.06,397100.0,18.06,18.07,18.05,18.06,397100.0
2010-04-12 12:20:00,18.05,18.06,18.04,18.04,50800.0,18.05,18.06,18.04,18.04,50800.0
2010-04-12 12:25:00,18.05,18.06,18.04,18.05,327200.0,18.05,18.06,18.04,18.05,327200.0
2010-04-12 12:30:00,18.04,18.06,18.03,18.04,70600.0,18.04,18.06,18.03,18.04,70600.0
2010-04-12 12:35:00,18.05,18.05,18.04,18.05,17000.0,18.05,18.05,18.04,18.05,17000.0
2010-04-12 12:40:00,18.05,18.05,18.03,18.04,54900.0,18.05,18.05,18.03,18.04,54900.0
2010-04-12 12:45:00,18.04,18.05,18.01,18.02,219100.0,18.04,18.05,18.01,18.02,219100.0
2010-04-12 12:50:00,18.01,18.03,18.01,18.03,85100.0,18.01,18.03,18.01,18.03,85100.0
2010-04-12 12:55:00,18.04,18.04,18.02,18.03,55800.0,18.04,18.04,18.02,18.03,55800.0
2010-04-12 13:00:00,18.03,18.06,18.03,18.06,72700.0,18.03,18.06,18.03,18.06,72700.0
2010-04-12 13:05:00,18.06,18.06,18.04,18.05,405500.0,18.06,18.06,18.04,18.05,405500.0
2010-04-12 13:10:00,18.05,18.06,18.04,18.05,94200.0,18.05,18.06,18.04,18.05,94200.0
2010-04-12 13:15:00,18.05,18.06,18.05,18.05,133900.0,18.05,18.06,18.05,18.05,133900.0
2010-04-12 13:20:00,18.06,18.06,18.03,18.05,161800.0,18.06,18.06,18.03,18.05,161800.0
2010-04-12 13:25:00,18.05,18.06,18.0,18.01,209900.0,18.05,18.06,18.0,18.01,209900.0
2010-04-12 13:30:00,18.01,18.02,18.0,18.0,109100.0,18.01,18.02,18.0,18.0,109100.0
2010-04-12 13:35:00,18.0,18.0,17.99,18.0,87300.0,18.0,18.0,17.99,18.0,87300.0
2010-04-12 13:40:00,18.0,18.0,17.98,17.98,160100.0,18.0,18.0,17.98,17.98,160100.0
2010-04-12 13:45:00,17.98,17.98,17.96,17.96,77000.0,17.98,17.98,17.96,17.96,77000.0
2010-04-12 13:50:00,17.97,17.98,17.95,17.95,94500.0,17.97,17.98,17.95,17.95,94500.0
2010-04-12 13:55:00,17.96,17.97,17.95,17.96,175600.0,17.96,17.97,17.95,17.96,175600.0
2010-04-12 14:00:00,17.97,17.97,17.95,17.95,132400.0,17.97,17.97,17.95,17.95,132400.0
2010-04-12 14:05:00,17.95,17.96,17.9,17.9,212200.0,17.95,17.96,17.9,17.9,212200.0
2010-04-12 14:10:00,17.9,17.91,17.84,17.86,463800.0,17.9,17.91,17.84,17.86,463800.0
2010-04-12 14:15:00,17.87,17.88,17.85,17.85,203200.0,17.87,17.88,17.85,17.85,203200.0
2010-04-12 14:20:00,17.85,17.86,17.81,17.85,218800.0,17.85,17.86,17.81,17.85,218800.0
2010-04-12 14:25:00,17.84,17.86,17.84,17.85,61700.0,17.84,17.86,17.84,17.85,61700.0
2010-04-12 14:30:00,17.85,17.89,17.85,17.88,80700.0,17.85,17.89,17.85,17.88,80700.0
2010-04-12 14:35:00,17.87,17.89,17.87,17.88,47900.0,17.87,17.89,17.87,17.88,47900.0
2010-04-12 14:40:00,17.88,17.89,17.85,17.85,124900.0,17.88,17.89,17.85,17.85,124900.0
2010-04-12 14:45:00,17.86,17.86,17.84,17.85,29500.0,17.86,17.86,17.84,17.85,29500.0
2010-04-12 14:50:00,17.84,17.85,17.84,17.85,79900.0,17.84,17.85,17.84,17.85,79900.0
2010-04-12 14:55:00,17.85,17.86,17.84,17.84,33300.0,17.85,17.86,17.84,17.84,33300.0
2010-04-12 15:00:00,17.84,17.86,17.84,17.85,66300.0,17.84,17.86,17.84,17.85,66300.0
2010-04-12 15:05:00,17.85,17.86,17.84,17.85,100900.0,17.85,17.86,17.84,17.85,100900.0
2010-04-12 15:10:00,17.86,17.86,17.85,17.85,74200.0,17.86,17.86,17.85,17.85,74200.0
2010-04-12 15:15:00,17.86,17.86,17.85,17.85,32800.0,17.86,17.86,17.85,17.85,32800.0
2010-04-12 15:20:00,17.85,17.85,17.83,17.83,165300.0,17.85,17.85,17.83,17.83,165300.0
2010-04-12 15:25:00,17.84,17.84,17.8,17.81,296000.0,17.84,17.84,17.8,17.81,296000.0
2010-04-12 15:30:00,17.81,17.82,17.8,17.81,75900.0,17.81,17.82,17.8,17.81,75900.0
2010-04-12 15:35:00,17.81,17.82,17.8,17.8,125100.0,17.81,17.82,17.8,17.8,125100.0
2010-04-12 15:40:00,17.8,17.81,17.79,17.8,92700.0,17.8,17.81,17.79,17.8,92700.0
2010-04-12 15:45:00,17.8,17.8,17.78,17.79,259700.0,17.8,17.8,17.78,17.79,259700.0
2010-04-12 15:50:00,17.8,17.82,17.79,17.82,108300.0,17.8,17.82,17.79,17.82,108300.0
2010-04-12 15:55:00,17.82,17.83,17.79,17.79,500500.0,17.82,17.83,17.79,17.79,500500.0
2010-04-13 09:30:00,17.94,17.94,17.9,17.92,249900.0,17.94,17.94,17.9,17.92,249900.0
2010-04-13 09:35:00,17.91,17.92,17.86,17.87,83400.0,17.91,17.92,17.86,17.87,83400.0
2010-04-13 09:40:00,17.87,17.87,17.81,17.84,303700.0,17.87,17.87,17.81,17.84,303700.0
2010-04-13 09:45:00,17.84,17.84,17.81,17.83,210000.0,17.84,17.84,17.81,17.83,210000.0
2010-04-13 09:50:00,17.83,17.86,17.8,17.8,62800.0,17.83,17.86,17.8,17.8,62800.0
2010-04-13 09:55:00,17.8,17.81,17.73,17.75,340700.0,17.8,17.81,17.73,17.75,340700.0
2010-04-13 10:00:00,17.75,17.75,17.68,17.74,460600.0,17.75,17.75,17.68,17.74,460600.0
2010-04-13 10:05:00,17.74,17.76,17.74,17.75,59800.0,17.74,17.76,17.74,17.75,59800.0
2010-04-13 10:10:00,17.75,17.75,17.72,17.74,128000.0,17.75,17.75,17.72,17.74,128000.0
2010-04-13 10:15:00,17.74,17.74,17.72,17.73,58500.0,17.74,17.74,17.72,17.73,58500.0
2010-04-13 10:20:00,17.72,17.72,17.66,17.69,97600.0,17.72,17.72,17.66,17.69,97600.0
2010-04-13 10:25:00,17.68,17.72,17.68,17.72,109600.0,17.68,17.72,17.68,17.72,109600.0
2010-04-13 10:30:00,17.71,17.71,17.67,17.69,463300.0,17.71,17.71,17.67,17.69,463300.0
2010-04-13 10:35:00,17.7,17.71,17.68,17.71,309800.0,17.7,17.71,17.68,17.71,309800.0
2010-04-13 10:40:00,17.7,17.72,17.69,17.71,885900.0,17.7,17.72,17.69,17.71,885900.0
2010-04-13 10:45:00,17.7,17.72,17.69,17.7,155000.0,17.7,17.72,17.69,17.7,155000.0
2010-04-13 10:50:00,17.7,17.7,17.67,17.68,67300.0,17.7,17.7,17.67,17.68,67300.0
2010-04-13 10:55:00,17.68,17.69,17.64,17.66,157500.0,17.68,17.69,17.64,17.66,157500.0
2010-04-13 11:00:00,17.67,17.76,17.62,17.64,582500.0,17.67,17.76,17.62,17.64,582500.0
2010-04-13 11:05:00,17.63,17.66,17.62,17.64,114200.0,17.63,17.66,17.62,17.64,114200.0
2010-04-13 11:10:00,17.63,17.64,17.59,17.62,164000.0,17.63,17.64,17.59,17.62,164000.0
2010-04-13 11:15:00,17.61,17.66,17.61,17.66,77800.0,17.61,17.66,17.61,17.66,77800.0
2010-04-13 11:20:00,17.66,17.68,17.66,17.67,73600.0,17.66,17.68,17.66,17.67,73600.0
2010-04-13 11:25:00,17.67,17.69,17.66,17.69,53500.0,17.67,17.69,17.66,17.69,53500.0
2010-04-13 11:30:00,17.68,17.72,17.68,17.72,104800.0,17.68,17.72,17.68,17.72,104800.0
2010-04-13 11:35:00,17.72,17.73,17.69,17.7,102400.0,17.72,17.73,17.69,17.7,102400.0
2010-04-13 11:40:00,17.7,17.71,17.69,17.7,45700.0,17.7,17.71,17.69,17.7,45700.0
2010-04-13 11:45:00,17.7,17.7,17.65,17.67,77900.0,17.7,17.7,17.65,17.67,77900.0
2010-04-13 11:50:00,17.67,17.7,17.67,17.67,58100.0,17.67,17.7,17.67,17.67,58100.0
2010-04-13 11:55:00,17.68,17.69,17.67,17.68,12200.0,17.68,17.69,17.67,17.68,12200.0
2010-04-13 12:00:00,17.68,17.72,17.68,17.71,35900.0,17.68,17.72,17.68,17.71,35900.0
2010-04-13 12:05:00,17.71,17.71,17.7,17.71,69700.0,17.71,17.71,17.7,17.71,69700.0
2010-04-13 12:10:00,17.7,17.72,17.7,17.72,42400.0,17.7,17.72,17.7,17.72,42400.0
2010-04-13 12:15:00,17.72,17.75,17.71,17.75,157200.0,17.72,17.75,17.71,17.75,157200.0
2010-04-13 12:20:00,17.75,17.76,17.74,17.76,748600.0,17.75,17.76,17.74,17.76,748600.0
2010-04-13 12:25:00,17.76,17.76,17.73,17.75,92800.0,17.76,17.76,17.73,17.75,92800.0
2010-04-13 12:30:00,17.74,17.75,17.73,17.73,72600.0,17.74,17.75,17.73,17.73,72600.0
2010-04-13 12:35:00,17.74,17.75,17.72,17.73,57400.0,17.74,17.75,17.72,17.73,57400.0
2010-04-13 12:40:00,17.73,17.74,17.72,17.73,68300.0,17.73,17.74,17.72,17.73,68300.0
2010-04-13 12:45:00,17.73,17.73,17.7,17.71,75800.0,17.73,17.73,17.7,17.71,75800.0
2010-04-13 12:50:00,17.72,17.73,17.71,17.73,32000.0,17.72,17.73,17.71,17.73,32000.0
2010-04-13 12:55:00,17.72,17.75,17.72,17.75,154000.0,17.72,17.75,17.72,17.75,154000.0
2010-04-13 13:00:00,17.75,17.75,17.73,17.74,62200.0,17.75,17.75,17.73,17.74,62200.0
2010-04-13 13:05:00,17.74,17.75,17.73,17.73,27800.0,17.74,17.75,17.73,17.73,27800.0
2010-04-13 13:10:00,17.73,17.78,17.73,17.78,102800.0,17.73,17.78,17.73,17.78,102800.0
2010-04-13 13:15:00,17.78,17.83,17.77,17.83,366700.0,17.78,17.83,17.77,17.83,366700.0
2010-04-13 13:20:00,17.83,17.91,17.83,17.88,531600.0,17.83,17.91,17.83,17.88,531600.0
2010-04-13 13:25:00,17.88,17.88,17.86,17.86,151200.0,17.88,17.88,17.86,17.86,151200.0
2010-04-13 13:30:00,17.86,17.86,17.84,17.86,94300.0,17.86,17.86,17.84,17.86,94300.0
2010-04-13 13:35:00,17.86,17.86,17.85,17.86,13100.0,17.86,17.86,17.85,17.86,13100.0
2010-04-13 13:40:00,17.87,17.87,17.85,17.86,23300.0,17.87,17.87,17.85,17.86,23300.0
2010-04-13 13:45:00,17.86,17.86,17.84,17.86,114700.0,17.86,17.86,17.84,17.86,114700.0
2010-04-13 13:50:00,17.86,17.88,17.85,17.88,77100.0,17.86,17.88,17.85,17.88,77100.0
2010-04-13 13:55:00,17.88,17.88,17.87,17.88,39700.0,17.88,17.88,17.87,17.88,39700.0
2010-04-13 14:00:00,17.88,17.88,17.87,17.87,19600.0,17.88,17.88,17.87,17.87,19600.0
2010-04-13 14:05:00,17.87,17.88,17.85,17.85,18300.0,17.87,17.88,17.85,17.85,18300.0
2010-04-13 14:10:00,17.85,17.87,17.85,17.86,48100.0,17.85,17.87,17.85,17.86,48100.0
2010-04-13 14:15:00,17.87,17.88,17.86,17.87,40700.0,17.87,17.88,17.86,17.87,40700.0
2010-04-13 14:20:00,17.87,17.88,17.86,17.86,19600.0,17.87,17.88,17.86,17.86,19600.0
2010-04-13 14:25:00,17.86,17.87,17.86,17.86,10800.0,17.86,17.87,17.86,17.86,10800.0
2010-04-13 14:30:00,17.86,17.87,17.86,17.86,12500.0,17.86,17.87,17.86,17.86,12500.0
2010-04-13 14:35:00,17.87,17.87,17.86,17.86,12600.0,17.87,17.87,17.86,17.86,12600.0
2010-04-13 14:40:00,17.87,17.88,17.86,17.87,47200.0,17.87,17.88,17.86,17.87,47200.0
2010-04-13 14:45:00,17.88,17.88,17.87,17.87,21200.0,17.88,17.88,17.87,17.87,21200.0
2010-04-13 14:50:00,17.88,17.88,17.87,17.87,11400.0,17.88,17.88,17.87,17.87,11400.0
2010-04-13 14:55:00,17.87,17.88,17.87,17.87,35900.0,17.87,17.88,17.87,17.87,35900.0
2010-04-13 15:00:00,17.88,17.88,17.87,17.88,42500.0,17.88,17.88,17.87,17.88,42500.0
2010-04-13 15:05:00,17.88,17.88,17.86,17.86,54000.0,17.88,17.88,17.86,17.86,54000.0
2010-04-13 15:10:00,17.86,17.87,17.85,17.86,48300.0,17.86,17.87,17.85,17.86,48300.0
2010-04-13 15:15:00,17.86,17.87,17.85,17.87,147700.0,17.86,17.87,17.85,17.87,147700.0
2010-04-13 15:20:00,17.87,17.88,17.86,17.88,61300.0,17.87,17.88,17.86,17.88,61300.0
2010-04-13 15:25:00,17.87,17.88,17.87,17.88,42300.0,17.87,17.88,17.87,17.88,42300.0
2010-04-13 15:30:00,17.88,17.88,17.86,17.87,56900.0,17.88,17.88,17.86,17.87,56900.0
2010-04-13 15:35:00,17.86,17.87,17.86,17.86,89000.0,17.86,17.87,17.86,17.86,89000.0
2010-04-13 15:40:00,17.87,17.87,17.85,17.86,126300.0,17.87,17.87,17.85,17.86,126300.0
2010-04-13 15:45:00,17.86,17.87,17.86,17.86,42200.0,17.86,17.87,17.86,17.86,42200.0
2010-04-13 15:50:00,17.86,17.87,17.84,17.84,126600.0,17.86,17.87,17.84,17.84,126600.0
2010-04-13 15:55:00,17.85,17.85,17.84,17.84,301800.0,17.85,17.85,17.84,17.84,301800.0
2010-04-14 09:30:00,18.08,18.09,18.05,18.06,516500.0,18.08,18.09,18.05,18.06,516500.0
2010-04-14 09:35:00,18.06,18.08,18.04,18.08,191700.0,18.06,18.08,18.04,18.08,191700.0
2010-04-14 09:40:00,18.08,18.08,18.05,18.05,126200.0,18.08,18.08,18.05,18.05,126200.0
2010-04-14 09:45:00,18.05,18.08,18.03,18.03,278300.0,18.05,18.08,18.03,18.03,278300.0
2010-04-14 09:50:00,18.03,18.04,18.0,18.01,148100.0,18.03,18.04,18.0,18.01,148100.0
2010-04-14 09:55:00,18.01,18.05,18.0,18.02,140300.0,18.01,18.05,18.0,18.02,140300.0
2010-04-14 10:00:00,18.02,18.05,18.02,18.02,151800.0,18.02,18.05,18.02,18.02,151800.0
2010-04-14 10:05:00,18.03,18.05,18.02,18.04,70700.0,18.03,18.05,18.02,18.04,70700.0
2010-04-14 10:10:00,18.04,18.05,17.99,18.0,109800.0,18.04,18.05,17.99,18.0,109800.0
2010-04-14 10:15:00,17.99,18.02,17.98,18.02,244300.0,17.99,18.02,17.98,18.02,244300.0
2010-04-14 10:20:00,18.02,18.02,18.0,18.0,121800.0,18.02,18.02,18.0,18.0,121800.0
2010-04-14 10:25:00,18.0,18.05,17.99,18.05,165000.0,18.0,18.05,17.99,18.05,165000.0
2010-04-14 10:30:00,18.05,18.08,18.04,18.06,220400.0,18.05,18.08,18.04,18.06,220400.0
2010-04-14 10:35:00,18.06,18.08,18.05,18.07,162200.0,18.06,18.08,18.05,18.07,162200.0
2010-04-14 10:40:00,18.08,18.1,18.06,18.06,219100.0,18.08,18.1,18.06,18.06,219100.0
2010-04-14 10:45:00,18.07,18.07,18.01,18.01,74000.0,18.07,18.07,18.01,18.01,74000.0
2010-04-14 10:50:00,18.01,18.04,18.01,18.02,77000.0,18.01,18.04,18.01,18.02,77000.0
2010-04-14 10:55:00,18.01,18.03,18.01,18.03,145600.0,18.01,18.03,18.01,18.03,145600.0
2010-04-14 11:00:00,18.03,18.07,17.99,18.06,183700.0,18.03,18.07,17.99,18.06,183700.0
2010-04-14 11:05:00,18.06,18.1,18.05,18.09,209700.0,18.06,18.1,18.05,18.09,209700.0
2010-04-14 11:10:00,18.08,18.1,18.06,18.07,126800.0,18.08,18.1,18.06,18.07,126800.0
2010-04-14 11:15:00,18.06,18.09,18.06,18.08,284600.0,18.06,18.09,18.06,18.08,284600.0
2010-04-14 11:20:00,18.08,18.1,18.08,18.09,92500.0,18.08,18.1,18.08,18.09,92500.0
2010-04-14 11:25:00,18.08,18.12,18.08,18.12,97300.0,18.08,18.12,18.08,18.12,97300.0
2010-04-14 11:30:00,18.11,18.13,18.1,18.12,130700.0,18.11,18.13,18.1,18.12,130700.0
2010-04-14 11:35:00,18.12,18.12,18.08,18.09,111800.0,18.12,18.12,18.08,18.09,111800.0
2010-04-14 11:40:00,18.09,18.1,18.08,18.08,92700.0,18.09,18.1,18.08,18.08,92700.0
2010-04-14 11:45:00,18.09,18.09,18.07,18.08,31600.0,18.09,18.09,18.07,18.08,31600.0
2010-04-14 11:50:00,18.08,18.08,18.06,18.06,72300.0,18.08,18.08,18.06,18.06,72300.0
2010-04-14 11:55:00,18.06,18.08,18.06,18.07,115600.0,18.06,18.08,18.06,18.07,115600.0
2010-04-14 12:00:00,18.07,18.09,18.07,18.08,61200.0,18.07,18.09,18.07,18.08,61200.0
2010-04-14 12:05:00,18.07,18.09,18.07,18.09,46000.0,18.07,18.09,18.07,18.09,46000.0
2010-04-14 12:10:00,18.09,18.09,18.07,18.07,72000.0,18.09,18.09,18.07,18.07,72000.0
2010-04-14 12:15:00,18.07,18.08,18.05,18.07,52800.0,18.07,18.08,18.05,18.07,52800.0
2010-04-14 12:20:00,18.06,18.08,18.06,18.07,31700.0,18.06,18.08,18.06,18.07,31700.0
2010-04-14 12:25:00,18.07,18.08,18.06,18.08,24400.0,18.07,18.08,18.06,18.08,24400.0
2010-04-14 12:30:00,18.08,18.11,18.08,18.1,96100.0,18.08,18.11,18.08,18.1,96100.0
2010-04-14 12:35:00,18.1,18.11,18.08,18.09,34700.0,18.1,18.11,18.08,18.09,34700.0
2010-04-14 12:40:00,18.09,18.1,18.07,18.07,63600.0,18.09,18.1,18.07,18.07,63600.0
2010-04-14 12:45:00,18.07,18.08,18.07,18.08,51200.0,18.07,18.08,18.07,18.08,51200.0
2010-04-14 12:50:00,18.08,18.09,18.07,18.09,73200.0,18.08,18.09,18.07,18.09,73200.0
2010-04-14 12:55:00,18.08,18.09,18.07,18.07,29300.0,18.08,18.09,18.07,18.07,29300.0
2010-04-14 13:00:00,18.07,18.08,18.06,18.08,22900.0,18.07,18.08,18.06,18.08,22900.0
2010-04-14 13:05:00,18.07,18.08,18.07,18.08,21500.0,18.07,18.08,18.07,18.08,21500.0
2010-04-14 13:10:00,18.07,18.08,18.06,18.08,32800.0,18.07,18.08,18.06,18.08,32800.0
2010-04-14 13:15:00,18.07,18.08,18.06,18.06,22600.0,18.07,18.08,18.06,18.06,22600.0
2010-04-14 13:20:00,18.07,18.07,18.04,18.04,85000.0,18.07,18.07,18.04,18.04,85000.0
2010-04-14 13:25:00,18.05,18.08,18.04,18.08,27400.0,18.05,18.08,18.04,18.08,27400.0
2010-04-14 13:30:00,18.08,18.08,18.07,18.07,14000.0,18.08,18.08,18.07,18.07,14000.0
2010-04-14 13:35:00,18.08,18.09,18.06,18.06,49500.0,18.08,18.09,18.06,18.06,49500.0
2010-04-14 13:40:00,18.07,18.07,18.06,18.06,14400.0,18.07,18.07,18.06,18.06,14400.0
2010-04-14 13:45:00,18.06,18.07,18.06,18.06,27500.0,18.06,18.07,18.06,18.06,27500.0
2010-04-14 13:50:00,18.06,18.06,18.04,18.05,30000.0,18.06,18.06,18.04,18.05,30000.0
2010-04-14 13:55:00,18.04,18.06,18.04,18.05,88000.0,18.04,18.06,18.04,18.05,88000.0
2010-04-14 14:00:00,18.05,18.06,18.04,18.06,30200.0,18.05,18.06,18.04,18.06,30200.0
2010-04-14 14:05:00,18.06,18.07,18.05,18.06,25500.0,18.06,18.07,18.05,18.06,25500.0
2010-04-14 14:10:00,18.06,18.06,18.04,18.05,53600.0,18.06,18.06,18.04,18.05,53600.0
2010-04-14 14:15:00,18.04,18.05,18.03,18.04,35200.0,18.04,18.05,18.03,18.04,35200.0
2010-04-14 14:20:00,18.04,18.06,18.03,18.06,17900.0,18.04,18.06,18.03,18.06,17900.0
2010-04-14 14:25:00,18.05,18.08,18.05,18.07,47000.0,18.05,18.08,18.05,18.07,47000.0
2010-04-14 14:30:00,18.07,18.08,18.07,18.07,48700.0,18.07,18.08,18.07,18.07,48700.0
2010-04-14 14:35:00,18.08,18.08,18.07,18.07,21300.0,18.08,18.08,18.07,18.07,21300.0
2010-04-14 14:40:00,18.07,18.07,18.06,18.07,18300.0,18.07,18.07,18.06,18.07,18300.0
2010-04-14 14:45:00,18.06,18.08,18.06,18.07,73600.0,18.06,18.08,18.06,18.07,73600.0
2010-04-14 14:50:00,18.07,18.07,18.04,18.04,80700.0,18.07,18.07,18.04,18.04,80700.0
2010-04-14 14:55:00,18.04,18.05,18.04,18.05,9600.0,18.04,18.05,18.04,18.05,9600.0
2010-04-14 15:00:00,18.05,18.06,18.02,18.02,66900.0,18.05,18.06,18.02,18.02,66900.0
2010-04-14 15:05:00,18.03,18.03,18.01,18.03,85200.0,18.03,18.03,18.01,18.03,85200.0
2010-04-14 15:10:00,18.03,18.03,18.02,18.03,19800.0,18.03,18.03,18.02,18.03,19800.0
2010-04-14 15:15:00,18.02,18.03,18.01,18.01,24300.0,18.02,18.03,18.01,18.01,24300.0
2010-04-14 15:20:00,18.01,18.03,18.01,18.02,33100.0,18.01,18.03,18.01,18.02,33100.0
2010-04-14 15:25:00,18.03,18.04,18.02,18.04,14500.0,18.03,18.04,18.02,18.04,14500.0
2010-04-14 15:30:00,18.03,18.06,18.03,18.05,30600.0,18.03,18.06,18.03,18.05,30600.0
2010-04-14 15:35:00,18.06,18.06,18.04,18.06,47900.0,18.06,18.06,18.04,18.06,47900.0
2010-04-14 15:40:00,18.06,18.06,18.05,18.05,49400.0,18.06,18.06,18.05,18.05,49400.0
2010-04-14 15:45:00,18.06,18.06,18.04,18.05,56200.0,18.06,18.06,18.04,18.05,56200.0
2010-04-14 15:50:00,18.05,18.06,18.04,18.06,175400.0,18.05,18.06,18.04,18.06,175400.0
2010-04-14 15:55:00,18.05,18.07,18.05,18.07,146500.0,18.05,18.07,18.05,18.07,146500.0
2010-04-15 09:30:00,17.98,18.02,17.97,18.02,165900.0,17.98,18.02,17.97,18.02,165900.0
2010-04-15 09:35:00,18.01,18.06,18.01,18.06,154200.0,18.01,18.06,18.01,18.06,154200.0
2010-04-15 09:40:00,18.06,18.07,18.04,18.06,178900.0,18.06,18.07,18.04,18.06,178900.0
2010-04-15 09:45:00,18.07,18.07,18.02,18.04,94700.0,18.07,18.07,18.02,18.04,94700.0
2010-04-15 09:50:00,18.04,18.07,18.04,18.07,66200.0,18.04,18.07,18.04,18.07,66200.0
2010-04-15 09:55:00,18.07,18.07,18.03,18.04,81700.0,18.07,18.07,18.03,18.04,81700.0
2010-04-15 10:00:00,18.04,18.04,18.02,18.04,54600.0,18.04,18.04,18.02,18.04,54600.0
2010-04-15 10:05:00,18.05,18.05,18.03,18.04,101200.0,18.05,18.05,18.03,18.04,101200.0
2010-04-15 10:10:00,18.05,18.07,18.03,18.06,77700.0,18.05,18.07,18.03,18.06,77700.0
2010-04-15 10:15:00,18.06,18.09,18.06,18.07,151300.0,18.06,18.09,18.06,18.07,151300.0
2010-04-15 10:20:00,18.07,18.08,18.06,18.07,40400.0,18.07,18.08,18.06,18.07,40400.0
2010-04-15 10:25:00,18.06,18.07,18.05,18.07,108300.0,18.06,18.07,18.05,18.07,108300.0
2010-04-15 10:30:00,18.06,18.06,18.03,18.06,115400.0,18.06,18.06,18.03,18.06,115400.0
2010-04-15 10:35:00,18.06,18.08,18.05,18.07,67400.0,18.06,18.08,18.05,18.07,67400.0
2010-04-15 10:40:00,18.07,18.1,18.07,18.1,105700.0,18.07,18.1,18.07,18.1,105700.0
2010-04-15 10:45:00,18.09,18.13,18.08,18.08,233900.0,18.09,18.13,18.08,18.08,233900.0
2010-04-15 10:50:00,18.08,18.09,18.07,18.08,95800.0,18.08,18.09,18.07,18.08,95800.0
2010-04-15 10:55:00,18.08,18.1,18.08,18.09,47600.0,18.08,18.1,18.08,18.09,47600.0
2010-04-15 11:00:00,18.09,18.13,18.09,18.13,121400.0,18.09,18.13,18.09,18.13,121400.0
2010-04-15 11:05:00,18.13,18.17,18.11,18.13,293100.0,18.13,18.17,18.11,18.13,293100.0
2010-04-15 11:10:00,18.12,18.13,18.09,18.09,110900.0,18.12,18.13,18.09,18.09,110900.0
2010-04-15 11:15:00,18.1,18.11,18.07,18.07,71300.0,18.1,18.11,18.07,18.07,71300.0
2010-04-15 11:20:00,18.07,18.09,18.07,18.08,293700.0,18.07,18.09,18.07,18.08,293700.0
2010-04-15 11:25:00,18.09,18.1,18.08,18.09,65500.0,18.09,18.1,18.08,18.09,65500.0
2010-04-15 11:30:00,18.08,18.09,18.07,18.09,142900.0,18.08,18.09,18.07,18.09,142900.0
2010-04-15 11:35:00,18.09,18.12,18.09,18.12,70500.0,18.09,18.12,18.09,18.12,70500.0
2010-04-15 11:40:00,18.12,18.12,18.07,18.07,75200.0,18.12,18.12,18.07,18.07,75200.0
2010-04-15 11:45:00,18.08,18.09,18.06,18.07,72000.0,18.08,18.09,18.06,18.07,72000.0
2010-04-15 11:50:00,18.07,18.08,18.07,18.07,37300.0,18.07,18.08,18.07,18.07,37300.0
2010-04-15 11:55:00,18.08,18.08,18.04,18.05,64400.0,18.08,18.08,18.04,18.05,64400.0
2010-04-15 12:00:00,18.04,18.06,18.04,18.06,50900.0,18.04,18.06,18.04,18.06,50900.0
2010-04-15 12:05:00,18.05,18.08,18.05,18.08,92700.0,18.05,18.08,18.05,18.08,92700.0
2010-04-15 12:10:00,18.08,18.09,18.06,18.09,80300.0,18.08,18.09,18.06,18.09,80300.0
2010-04-15 12:15:00,18.08,18.09,18.07,18.08,18100.0,18.08,18.09,18.07,18.08,18100.0
2010-04-15 12:20:00,18.09,18.1,18.08,18.09,44100.0,18.09,18.1,18.08,18.09,44100.0
2010-04-15 12:25:00,18.08,18.09,18.06,18.07,66900.0,18.08,18.09,18.06,18.07,66900.0
2010-04-15 12:30:00,18.07,18.07,18.06,18.07,42900.0,18.07,18.07,18.06,18.07,42900.0
2010-04-15 12:35:00,18.06,18.07,18.06,18.07,25300.0,18.06,18.07,18.06,18.07,25300.0
2010-04-15 12:40:00,18.07,18.08,18.06,18.06,26600.0,18.07,18.08,18.06,18.06,26600.0
2010-04-15 12:45:00,18.06,18.07,18.06,18.07,11600.0,18.06,18.07,18.06,18.07,11600.0
2010-04-15 12:50:00,18.07,18.07,18.06,18.06,13600.0,18.07,18.07,18.06,18.06,13600.0
2010-04-15 12:55:00,18.07,18.09,18.07,18.09,65900.0,18.07,18.09,18.07,18.09,65900.0
2010-04-15 13:00:00,18.08,18.11,18.08,18.1,109900.0,18.08,18.11,18.08,18.1,109900.0
2010-04-15 13:05:00,18.09,18.1,18.08,18.09,28200.0,18.09,18.1,18.08,18.09,28200.0
2010-04-15 13:10:00,18.09,18.09,18.07,18.08,35700.0,18.09,18.09,18.07,18.08,35700.0
2010-04-15 13:15:00,18.07,18.08,18.06,18.07,84900.0,18.07,18.08,18.06,18.07,84900.0
2010-04-15 13:20:00,18.06,18.07,18.05,18.07,83000.0,18.06,18.07,18.05,18.07,83000.0
2010-04-15 13:25:00,18.07,18.07,18.05,18.07,72800.0,18.07,18.07,18.05,18.07,72800.0
2010-04-15 13:30:00,18.07,18.07,18.06,18.07,21000.0,18.07,18.07,18.06,18.07,21000.0
2010-04-15 13:35:00,18.06,18.07,18.06,18.07,35900.0,18.06,18.07,18.06,18.07,35900.0
2010-04-15 13:40:00,18.06,18.07,18.06,18.06,17100.0,18.06,18.07,18.06,18.06,17100.0
2010-04-15 13:45:00,18.06,18.07,18.06,18.06,22400.0,18.06,18.07,18.06,18.06,22400.0
2010-04-15 13:50:00,18.07,18.07,18.05,18.05,14900.0,18.07,18.07,18.05,18.05,14900.0
2010-04-15 13:55:00,18.05,18.07,18.05,18.06,40600.0,18.05,18.07,18.05,18.06,40600.0
2010-04-15 14:00:00,18.06,18.07,18.06,18.06,58800.0,18.06,18.07,18.06,18.06,58800.0
2010-04-15 14:05:00,18.06,18.07,18.06,18.06,13700.0,18.06,18.07,18.06,18.06,13700.0
2010-04-15 14:10:00,18.06,18.07,18.05,18.06,66700.0,18.06,18.07,18.05,18.06,66700.0
2010-04-15 14:15:00,18.06,18.07,18.05,18.06,27400.0,18.06,18.07,18.05,18.06,27400.0
2010-04-15 14:20:00,18.06,18.07,18.06,18.06,29000.0,18.06,18.07,18.06,18.06,29000.0
2010-04-15 14:25:00,18.06,18.07,18.05,18.06,33500.0,18.06,18.07,18.05,18.06,33500.0
2010-04-15 14:30:00,18.06,18.06,18.05,18.06,11800.0,18.06,18.06,18.05,18.06,11800.0
2010-04-15 14:35:00,18.05,18.06,18.05,18.05,29900.0,18.05,18.06,18.05,18.05,29900.0
2010-04-15 14:40:00,18.05,18.06,18.04,18.04,20100.0,18.05,18.06,18.04,18.04,20100.0
2010-04-15 14:45:00,18.05,18.05,18.04,18.05,22000.0,18.05,18.05,18.04,18.05,22000.0
2010-04-15 14:50:00,18.04,18.05,18.04,18.05,21500.0,18.04,18.05,18.04,18.05,21500.0
2010-04-15 14:55:00,18.05,18.05,18.04,18.05,13700.0,18.05,18.05,18.04,18.05,13700.0
2010-04-15 15:00:00,18.04,18.06,18.04,18.06,52800.0,18.04,18.06,18.04,18.06,52800.0
2010-04-15 15:05:00,18.05,18.06,18.05,18.05,11800.0,18.05,18.06,18.05,18.05,11800.0
2010-04-15 15:10:00,18.06,18.07,18.05,18.07,43000.0,18.06,18.07,18.05,18.07,43000.0
2010-04-15 15:15:00,18.07,18.07,18.06,18.07,28800.0,18.07,18.07,18.06,18.07,28800.0
2010-04-15 15:20:00,18.07,18.07,18.06,18.07,32100.0,18.07,18.07,18.06,18.07,32100.0
2010-04-15 15:25:00,18.07,18.07,18.06,18.07,66000.0,18.07,18.07,18.06,18.07,66000.0
2010-04-15 15:30:00,18.06,18.08,18.06,18.06,114100.0,18.06,18.08,18.06,18.06,114100.0
2010-04-15 15:35:00,18.07,18.07,18.05,18.06,74700.0,18.07,18.07,18.05,18.06,74700.0
2010-04-15 15:40:00,18.06,18.07,18.05,18.07,97300.0,18.06,18.07,18.05,18.07,97300.0
2010-04-15 15:45:00,18.07,18.07,18.05,18.06,84900.0,18.07,18.07,18.05,18.06,84900.0
2010-04-15 15:50:00,18.07,18.07,18.06,18.06,48600.0,18.07,18.07,18.06,18.06,48600.0
2010-04-15 15:55:00,18.07,18.08,18.06,18.06,217900.0,18.07,18.08,18.06,18.06,217900.0
2010-04-16 09:30:00,17.87,17.89,17.85,17.88,318600.0,17.87,17.89,17.85,17.88,318600.0
2010-04-16 09:35:00,17.88,17.89,17.86,17.88,108000.0,17.88,17.89,17.86,17.88,108000.0
2010-04-16 09:40:00,17.88,17.89,17.85,17.85,104200.0,17.88,17.89,17.85,17.85,104200.0
2010-04-16 09:45:00,17.86,17.87,17.83,17.84,125200.0,17.86,17.87,17.83,17.84,125200.0
2010-04-16 09:50:00,17.84,17.85,17.83,17.83,60700.0,17.84,17.85,17.83,17.83,60700.0
2010-04-16 09:55:00,17.83,17.85,17.82,17.84,115100.0,17.83,17.85,17.82,17.84,115100.0
2010-04-16 10:00:00,17.83,17.88,17.83,17.88,77300.0,17.83,17.88,17.83,17.88,77300.0
2010-04-16 10:05:00,17.88,17.9,17.87,17.9,111700.0,17.88,17.9,17.87,17.9,111700.0
2010-04-16 10:10:00,17.9,17.9,17.88,17.89,81800.0,17.9,17.9,17.88,17.89,81800.0
2010-04-16 10:15:00,17.9,17.94,17.9,17.94,221900.0,17.9,17.94,17.9,17.94,221900.0
2010-04-16 10:20:00,17.94,17.96,17.92,17.92,144700.0,17.94,17.96,17.92,17.92,144700.0
2010-04-16 10:25:00,17.92,17.92,17.9,17.91,94400.0,17.92,17.92,17.9,17.91,94400.0
2010-04-16 10:30:00,17.91,17.93,17.9,17.92,86000.0,17.91,17.93,17.9,17.92,86000.0
2010-04-16 10:35:00,17.92,17.93,17.86,17.87,202700.0,17.92,17.93,17.86,17.87,202700.0
2010-04-16 10:40:00,17.87,17.89,17.84,17.88,265000.0,17.87,17.89,17.84,17.88,265000.0
2010-04-16 10:45:00,17.88,17.88,17.85,17.85,78400.0,17.88,17.88,17.85,17.85,78400.0
2010-04-16 10:50:00,17.86,17.86,17.72,17.72,518200.0,17.86,17.86,17.72,17.72,518200.0
2010-04-16 10:55:00,17.72,17.73,17.66,17.72,363000.0,17.72,17.73,17.66,17.72,363000.0
2010-04-16 11:00:00,17.71,17.74,17.7,17.72,167500.0,17.71,17.74,17.7,17.72,167500.0
2010-04-16 11:05:00,17.73,17.75,17.69,17.69,138500.0,17.73,17.75,17.69,17.69,138500.0
2010-04-16 11:10:00,17.68,17.69,17.52,17.58,690100.0,17.68,17.69,17.52,17.58,690100.0
2010-04-16 11:15:00,17.59,17.59,17.54,17.59,226700.0,17.59,17.59,17.54,17.59,226700.0
2010-04-16 11:20:00,17.58,17.62,17.57,17.58,291900.0,17.58,17.62,17.57,17.58,291900.0
2010-04-16 11:25:00,17.57,17.61,17.57,17.61,140800.0,17.57,17.61,17.57,17.61,140800.0
2010-04-16 11:30:00,17.6,17.6,17.58,17.58,99300.0,17.6,17.6,17.58,17.58,99300.0
2010-04-16 11:35:00,17.59,17.63,17.58,17.62,98600.0,17.59,17.63,17.58,17.62,98600.0
2010-04-16 11:40:00,17.61,17.64,17.61,17.63,130700.0,17.61,17.64,17.61,17.63,130700.0
2010-04-16 11:45:00,17.62,17.63,17.57,17.58,339200.0,17.62,17.63,17.57,17.58,339200.0
2010-04-16 11:50:00,17.59,17.59,17.47,17.49,452100.0,17.59,17.59,17.47,17.49,452100.0
2010-04-16 11:55:00,17.49,17.51,17.38,17.39,568100.0,17.49,17.51,17.38,17.39,568100.0
2010-04-16 12:00:00,17.4,17.41,17.3,17.37,787000.0,17.4,17.41,17.3,17.37,787000.0
2010-04-16 12:05:00,17.38,17.41,17.36,17.41,173800.0,17.38,17.41,17.36,17.41,173800.0
2010-04-16 12:10:00,17.42,17.42,17.36,17.36,148700.0,17.42,17.42,17.36,17.36,148700.0
2010-04-16 12:15:00,17.35,17.39,17.35,17.37,422100.0,17.35,17.39,17.35,17.37,422100.0
2010-04-16 12:20:00,17.38,17.38,17.35,17.37,566300.0,17.38,17.38,17.35,17.37,566300.0
2010-04-16 12:25:00,17.37,17.37,17.34,17.35,201700.0,17.37,17.37,17.34,17.35,201700.0
2010-04-16 12:30:00,17.35,17.36,17.33,17.34,443600.0,17.35,17.36,17.33,17.34,443600.0
2010-04-16 12:35:00,17.33,17.34,17.28,17.29,246300.0,17.33,17.34,17.28,17.29,246300.0
2010-04-16 12:40:00,17.28,17.33,17.28,17.31,234500.0,17.28,17.33,17.28,17.31,234500.0
2010-04-16 12:45:00,17.31,17.38,17.31,17.38,234200.0,17.31,17.38,17.31,17.38,234200.0
2010-04-16 12:50:00,17.38,17.41,17.36,17.41,149600.0,17.38,17.41,17.36,17.41,149600.0
2010-04-16 12:55:00,17.4,17.43,17.39,17.42,86700.0,17.4,17.43,17.39,17.42,86700.0
2010-04-16 13:00:00,17.41,17.42,17.38,17.38,272600.0,17.41,17.42,17.38,17.38,272600.0
2010-04-16 13:05:00,17.37,17.39,17.36,17.39,60400.0,17.37,17.39,17.36,17.39,60400.0
2010-04-16 13:10:00,17.39,17.41,17.38,17.38,102000.0,17.39,17.41,17.38,17.38,102000.0
2010-04-16 13:15:00,17.38,17.38,17.34,17.34,76900.0,17.38,17.38,17.34,17.34,76900.0
2010-04-16 13:20:00,17.35,17.37,17.32,17.33,108800.0,17.35,17.37,17.32,17.33,108800.0
2010-04-16 13:25:00,17.33,17.33,17.31,17.32,89600.0,17.33,17.33,17.31,17.32,89600.0
2010-04-16 13:30:00,17.33,17.34,17.32,17.32,153500.0,17.33,17.34,17.32,17.32,153500.0
2010-04-16 13:35:00,17.33,17.33,17.3,17.32,53000.0,17.33,17.33,17.3,17.32,53000.0
2010-04-16 13:40:00,17.31,17.32,17.3,17.32,91300.0,17.31,17.32,17.3,17.32,91300.0
2010-04-16 13:45:00,17.32,17.32,17.3,17.32,41900.0,17.32,17.32,17.3,17.32,41900.0
2010-04-16 13:50:00,17.32,17.32,17.26,17.27,382900.0,17.32,17.32,17.26,17.27,382900.0
2010-04-16 13:55:00,17.27,17.33,17.27,17.33,63000.0,17.27,17.33,17.27,17.33,63000.0
2010-04-16 14:00:00,17.32,17.32,17.31,17.32,22400.0,17.32,17.32,17.31,17.32,22400.0
2010-04-16 14:05:00,17.32,17.37,17.31,17.36,133600.0,17.32,17.37,17.31,17.36,133600.0
2010-04-16 14:10:00,17.36,17.38,17.36,17.37,67000.0,17.36,17.38,17.36,17.37,67000.0
2010-04-16 14:15:00,17.38,17.39,17.37,17.38,70200.0,17.38,17.39,17.37,17.38,70200.0
2010-04-16 14:20:00,17.37,17.38,17.36,17.38,67000.0,17.37,17.38,17.36,17.38,67000.0
2010-04-16 14:25:00,17.38,17.39,17.37,17.38,133400.0,17.38,17.39,17.37,17.38,133400.0
2010-04-16 14:30:00,17.38,17.39,17.38,17.39,29200.0,17.38,17.39,17.38,17.39,29200.0
2010-04-16 14:35:00,17.39,17.39,17.38,17.38,65400.0,17.39,17.39,17.38,17.38,65400.0
2010-04-16 14:40:00,17.38,17.4,17.37,17.4,70400.0,17.38,17.4,17.37,17.4,70400.0
2010-04-16 14:45:00,17.39,17.4,17.38,17.39,79900.0,17.39,17.4,17.38,17.39,79900.0
2010-04-16 14:50:00,17.4,17.4,17.39,17.4,59800.0,17.4,17.4,17.39,17.4,59800.0
2010-04-16 14:55:00,17.4,17.4,17.39,17.39,63700.0,17.4,17.4,17.39,17.39,63700.0
2010-04-16 15:00:00,17.4,17.4,17.36,17.37,91600.0,17.4,17.4,17.36,17.37,91600.0
2010-04-16 15:05:00,17.36,17.37,17.35,17.37,81500.0,17.36,17.37,17.35,17.37,81500.0
2010-04-16 15:10:00,17.37,17.38,17.36,17.37,25100.0,17.37,17.38,17.36,17.37,25100.0
2010-04-16 15:15:00,17.38,17.38,17.36,17.37,91400.0,17.38,17.38,17.36,17.37,91400.0
2010-04-16 15:20:00,17.37,17.37,17.36,17.36,76700.0,17.37,17.37,17.36,17.36,76700.0
2010-04-16 15:25:00,17.36,17.37,17.36,17.36,47500.0,17.36,17.37,17.36,17.36,47500.0
2010-04-16 15:30:00,17.36,17.37,17.35,17.37,142300.0,17.36,17.37,17.35,17.37,142300.0
2010-04-16 15:35:00,17.37,17.38,17.36,17.37,119000.0,17.37,17.38,17.36,17.37,119000.0
2010-04-16 15:40:00,17.38,17.4,17.37,17.39,144900.0,17.38,17.4,17.37,17.39,144900.0
2010-04-16 15:45:00,17.4,17.4,17.38,17.39,118700.0,17.4,17.4,17.38,17.39,118700.0
2010-04-16 15:50:00,17.39,17.4,17.38,17.4,203900.0,17.39,17.4,17.38,17.4,203900.0
2010-04-16 15:55:00,17.4,17.4,17.38,17.39,443400.0,17.4,17.4,17.38,17.39,443400.0
2010-04-19 09:30:00,17.29,17.34,17.29,17.34,363100.0,17.29,17.34,17.29,17.34,363100.0
2010-04-19 09:35:00,17.34,17.37,17.32,17.32,151700.0,17.34,17.37,17.32,17.32,151700.0
2010-04-19 09:40:00,17.32,17.33,17.3,17.31,160800.0,17.32,17.33,17.3,17.31,160800.0
2010-04-19 09:45:00,17.32,17.32,17.29,17.31,120100.0,17.32,17.32,17.29,17.31,120100.0
2010-04-19 09:50:00,17.31,17.35,17.3,17.35,67300.0,17.31,17.35,17.3,17.35,67300.0
2010-04-19 09:55:00,17.36,17.38,17.34,17.35,123900.0,17.36,17.38,17.34,17.35,123900.0
2010-04-19 10:00:00,17.36,17.42,17.36,17.39,392900.0,17.36,17.42,17.36,17.39,392900.0
2010-04-19 10:05:00,17.38,17.39,17.35,17.37,115800.0,17.38,17.39,17.35,17.37,115800.0
2010-04-19 10:10:00,17.37,17.39,17.36,17.38,170700.0,17.37,17.39,17.36,17.38,170700.0
2010-04-19 10:15:00,17.39,17.42,17.38,17.41,81000.0,17.39,17.42,17.38,17.41,81000.0
2010-04-19 10:20:00,17.41,17.43,17.39,17.4,87000.0,17.41,17.43,17.39,17.4,87000.0
2010-04-19 10:25:00,17.4,17.41,17.36,17.36,74100.0,17.4,17.41,17.36,17.36,74100.0
2010-04-19 10:30:00,17.36,17.38,17.35,17.36,56200.0,17.36,17.38,17.35,17.36,56200.0
2010-04-19 10:35:00,17.37,17.37,17.33,17.36,149300.0,17.37,17.37,17.33,17.36,149300.0
2010-04-19 10:40:00,17.36,17.39,17.35,17.39,92700.0,17.36,17.39,17.35,17.39,92700.0
2010-04-19 10:45:00,17.39,17.39,17.37,17.38,96200.0,17.39,17.39,17.37,17.38,96200.0
2010-04-19 10:50:00,17.38,17.39,17.37,17.37,76000.0,17.38,17.39,17.37,17.37,76000.0
2010-04-19 10:55:00,17.38,17.38,17.34,17.36,74600.0,17.38,17.38,17.34,17.36,74600.0
2010-04-19 11:00:00,17.36,17.37,17.32,17.33,169700.0,17.36,17.37,17.32,17.33,169700.0
2010-04-19 11:05:00,17.33,17.37,17.33,17.34,241100.0,17.33,17.37,17.33,17.34,241100.0
2010-04-19 11:10:00,17.34,17.34,17.31,17.31,92300.0,17.34,17.34,17.31,17.31,92300.0
2010-04-19 11:15:00,17.31,17.35,17.31,17.34,65700.0,17.31,17.35,17.31,17.34,65700.0
2010-04-19 11:20:00,17.34,17.35,17.33,17.33,52200.0,17.34,17.35,17.33,17.33,52200.0
2010-04-19 11:25:00,17.33,17.34,17.32,17.33,106400.0,17.33,17.34,17.32,17.33,106400.0
2010-04-19 11:30:00,17.34,17.37,17.33,17.37,78500.0,17.34,17.37,17.33,17.37,78500.0
2010-04-19 11:35:00,17.38,17.38,17.36,17.37,35100.0,17.38,17.38,17.36,17.37,35100.0
2010-04-19 11:40:00,17.36,17.38,17.36,17.36,42000.0,17.36,17.38,17.36,17.36,42000.0
2010-04-19 11:45:00,17.36,17.37,17.34,17.36,52000.0,17.36,17.37,17.34,17.36,52000.0
2010-04-19 11:50:00,17.36,17.37,17.31,17.33,123100.0,17.36,17.37,17.31,17.33,123100.0
2010-04-19 11:55:00,17.33,17.33,17.29,17.3,203600.0,17.33,17.33,17.29,17.3,203600.0
2010-04-19 12:00:00,17.29,17.31,17.27,17.28,164100.0,17.29,17.31,17.27,17.28,164100.0
2010-04-19 12:05:00,17.28,17.31,17.27,17.27,146900.0,17.28,17.31,17.27,17.27,146900.0
2010-04-19 12:10:00,17.27,17.29,17.25,17.25,185500.0,17.27,17.29,17.25,17.25,185500.0
2010-04-19 12:15:00,17.26,17.27,17.25,17.27,106700.0,17.26,17.27,17.25,17.27,106700.0
2010-04-19 12:20:00,17.27,17.3,17.27,17.3,81100.0,17.27,17.3,17.27,17.3,81100.0
2010-04-19 12:25:00,17.3,17.31,17.28,17.29,98300.0,17.3,17.31,17.28,17.29,98300.0
2010-04-19 12:30:00,17.3,17.31,17.28,17.3,53300.0,17.3,17.31,17.28,17.3,53300.0
2010-04-19 12:35:00,17.3,17.31,17.28,17.3,99000.0,17.3,17.31,17.28,17.3,99000.0
2010-04-19 12:40:00,17.29,17.31,17.29,17.31,71500.0,17.29,17.31,17.29,17.31,71500.0
2010-04-19 12:45:00,17.32,17.34,17.32,17.34,49700.0,17.32,17.34,17.32,17.34,49700.0
2010-04-19 12:50:00,17.33,17.35,17.33,17.34,38800.0,17.33,17.35,17.33,17.34,38800.0
2010-04-19 12:55:00,17.34,17.35,17.34,17.35,47200.0,17.34,17.35,17.34,17.35,47200.0
2010-04-19 13:00:00,17.35,17.35,17.33,17.33,29100.0,17.35,17.35,17.33,17.33,29100.0
2010-04-19 13:05:00,17.33,17.34,17.31,17.32,137500.0,17.33,17.34,17.31,17.32,137500.0
2010-04-19 13:10:00,17.33,17.34,17.32,17.33,31900.0,17.33,17.34,17.32,17.33,31900.0
2010-04-19 13:15:00,17.33,17.35,17.33,17.35,26700.0,17.33,17.35,17.33,17.35,26700.0
2010-04-19 13:20:00,17.35,17.39,17.34,17.38,63600.0,17.35,17.39,17.34,17.38,63600.0
2010-04-19 13:25:00,17.39,17.4,17.38,17.4,146800.0,17.39,17.4,17.38,17.4,146800.0
2010-04-19 13:30:00,17.4,17.4,17.37,17.39,18700.0,17.4,17.4,17.37,17.39,18700.0
2010-04-19 13:35:00,17.39,17.4,17.38,17.39,26900.0,17.39,17.4,17.38,17.39,26900.0
2010-04-19 13:40:00,17.38,17.39,17.38,17.38,36800.0,17.38,17.39,17.38,17.38,36800.0
2010-04-19 13:45:00,17.39,17.39,17.38,17.38,36200.0,17.39,17.39,17.38,17.38,36200.0
2010-04-19 13:50:00,17.39,17.39,17.37,17.39,57000.0,17.39,17.39,17.37,17.39,57000.0
2010-04-19 13:55:00,17.39,17.39,17.37,17.38,63300.0,17.39,17.39,17.37,17.38,63300.0
2010-04-19 14:00:00,17.37,17.38,17.36,17.37,272900.0,17.37,17.38,17.36,17.37,272900.0
2010-04-19 14:05:00,17.37,17.38,17.36,17.37,44300.0,17.37,17.38,17.36,17.37,44300.0
2010-04-19 14:10:00,17.37,17.38,17.36,17.36,32400.0,17.37,17.38,17.36,17.36,32400.0
2010-04-19 14:15:00,17.36,17.39,17.36,17.38,69800.0,17.36,17.39,17.36,17.38,69800.0
2010-04-19 14:20:00,17.39,17.39,17.37,17.38,77400.0,17.39,17.39,17.37,17.38,77400.0
2010-04-19 14:25:00,17.37,17.39,17.37,17.38,125600.0,17.37,17.39,17.37,17.38,125600.0
2010-04-19 14:30:00,17.38,17.39,17.37,17.39,72800.0,17.38,17.39,17.37,17.39,72800.0
2010-04-19 14:35:00,17.39,17.39,17.38,17.39,72400.0,17.39,17.39,17.38,17.39,72400.0
2010-04-19 14:40:00,17.39,17.41,17.39,17.41,61500.0,17.39,17.41,17.39,17.41,61500.0
2010-04-19 14:45:00,17.41,17.41,17.39,17.39,38000.0,17.41,17.41,17.39,17.39,38000.0
2010-04-19 14:50:00,17.39,17.4,17.39,17.39,64700.0,17.39,17.4,17.39,17.39,64700.0
2010-04-19 14:55:00,17.4,17.4,17.39,17.4,21400.0,17.4,17.4,17.39,17.4,21400.0
2010-04-19 15:00:00,17.4,17.4,17.39,17.4,29700.0,17.4,17.4,17.39,17.4,29700.0
2010-04-19 15:05:00,17.39,17.41,17.39,17.4,58000.0,17.39,17.41,17.39,17.4,58000.0
2010-04-19 15:10:00,17.41,17.41,17.39,17.39,72300.0,17.41,17.41,17.39,17.39,72300.0
2010-04-19 15:15:00,17.4,17.4,17.38,17.39,92900.0,17.4,17.4,17.38,17.39,92900.0
2010-04-19 15:20:00,17.39,17.4,17.38,17.4,65700.0,17.39,17.4,17.38,17.4,65700.0
2010-04-19 15:25:00,17.4,17.4,17.38,17.38,69800.0,17.4,17.4,17.38,17.38,69800.0
2010-04-19 15:30:00,17.38,17.38,17.35,17.36,162900.0,17.38,17.38,17.35,17.36,162900.0
2010-04-19 15:35:00,17.36,17.37,17.36,17.36,40600.0,17.36,17.37,17.36,17.36,40600.0
2010-04-19 15:40:00,17.36,17.37,17.35,17.37,69300.0,17.36,17.37,17.35,17.37,69300.0
2010-04-19 15:45:00,17.36,17.38,17.36,17.37,105400.0,17.36,17.38,17.36,17.37,105400.0
2010-04-19 15:50:00,17.37,17.38,17.37,17.38,38000.0,17.37,17.38,17.37,17.38,38000.0
2010-04-19 15:55:00,17.38,17.39,17.37,17.39,154900.0,17.38,17.39,17.37,17.39,154900.0
2010-04-20 09:30:00,17.58,17.59,17.55,17.58,175800.0,17.58,17.59,17.55,17.58,175800.0
2010-04-20 09:35:00,17.57,17.59,17.56,17.57,120400.0,17.57,17.59,17.56,17.57,120400.0
2010-04-20 09:40:00,17.57,17.58,17.55,17.57,82600.0,17.57,17.58,17.55,17.57,82600.0
2010-04-20 09:45:00,17.57,17.59,17.56,17.59,86900.0,17.57,17.59,17.56,17.59,86900.0
2010-04-20 09:50:00,17.59,17.63,17.58,17.62,173400.0,17.59,17.63,17.58,17.62,173400.0
2010-04-20 09:55:00,17.62,17.68,17.61,17.67,197200.0,17.62,17.68,17.61,17.67,197200.0
2010-04-20 10:00:00,17.67,17.69,17.65,17.66,119100.0,17.67,17.69,17.65,17.66,119100.0
2010-04-20 10:05:00,17.66,17.66,17.63,17.64,80900.0,17.66,17.66,17.63,17.64,80900.0
2010-04-20 10:10:00,17.64,17.64,17.61,17.63,100900.0,17.64,17.64,17.61,17.63,100900.0
2010-04-20 10:15:00,17.63,17.64,17.61,17.61,76100.0,17.63,17.64,17.61,17.61,76100.0
2010-04-20 10:20:00,17.61,17.63,17.59,17.62,45200.0,17.61,17.63,17.59,17.62,45200.0
2010-04-20 10:25:00,17.63,17.63,17.6,17.61,68800.0,17.63,17.63,17.6,17.61,68800.0
2010-04-20 10:30:00,17.61,17.62,17.6,17.62,28100.0,17.61,17.62,17.6,17.62,28100.0
2010-04-20 10:35:00,17.62,17.62,17.6,17.62,53600.0,17.62,17.62,17.6,17.62,53600.0
2010-04-20 10:40:00,17.62,17.64,17.61,17.63,58600.0,17.62,17.64,17.61,17.63,58600.0
2010-04-20 10:45:00,17.63,17.64,17.61,17.64,34600.0,17.63,17.64,17.61,17.64,34600.0
2010-04-20 10:50:00,17.63,17.64,17.62,17.64,58000.0,17.63,17.64,17.62,17.64,58000.0
2010-04-20 10:55:00,17.63,17.65,17.63,17.64,29500.0,17.63,17.65,17.63,17.64,29500.0
2010-04-20 11:00:00,17.64,17.67,17.63,17.65,40000.0,17.64,17.67,17.63,17.65,40000.0
2010-04-20 11:05:00,17.66,17.67,17.66,17.67,21000.0,17.66,17.67,17.66,17.67,21000.0
2010-04-20 11:10:00,17.66,17.66,17.64,17.64,66500.0,17.66,17.66,17.64,17.64,66500.0
2010-04-20 11:15:00,17.63,17.64,17.61,17.63,65600.0,17.63,17.64,17.61,17.63,65600.0
2010-04-20 11:20:00,17.63,17.63,17.59,17.6,89500.0,17.63,17.63,17.59,17.6,89500.0
2010-04-20 11:25:00,17.59,17.6,17.59,17.6,24800.0,17.59,17.6,17.59,17.6,24800.0
2010-04-20 11:30:00,17.59,17.59,17.57,17.58,65600.0,17.59,17.59,17.57,17.58,65600.0
2010-04-20 11:35:00,17.58,17.58,17.53,17.54,129300.0,17.58,17.58,17.53,17.54,129300.0
2010-04-20 11:40:00,17.54,17.55,17.53,17.54,31800.0,17.54,17.55,17.53,17.54,31800.0
2010-04-20 11:45:00,17.55,17.56,17.54,17.56,46100.0,17.55,17.56,17.54,17.56,46100.0
2010-04-20 11:50:00,17.56,17.56,17.54,17.56,35300.0,17.56,17.56,17.54,17.56,35300.0
2010-04-20 11:55:00,17.57,17.58,17.56,17.58,42500.0,17.57,17.58,17.56,17.58,42500.0
2010-04-20 12:00:00,17.57,17.58,17.55,17.57,42500.0,17.57,17.58,17.55,17.57,42500.0
2010-04-20 12:05:00,17.56,17.58,17.56,17.58,20000.0,17.56,17.58,17.56,17.58,20000.0
2010-04-20 12:10:00,17.57,17.59,17.56,17.58,101400.0,17.57,17.59,17.56,17.58,101400.0
2010-04-20 12:15:00,17.58,17.6,17.57,17.6,53300.0,17.58,17.6,17.57,17.6,53300.0
2010-04-20 12:20:00,17.6,17.6,17.57,17.58,49800.0,17.6,17.6,17.57,17.58,49800.0
2010-04-20 12:25:00,17.58,17.59,17.56,17.56,29400.0,17.58,17.59,17.56,17.56,29400.0
2010-04-20 12:30:00,17.56,17.57,17.56,17.57,11700.0,17.56,17.57,17.56,17.57,11700.0
2010-04-20 12:35:00,17.57,17.57,17.56,17.57,20400.0,17.57,17.57,17.56,17.57,20400.0
2010-04-20 12:40:00,17.57,17.57,17.54,17.55,45200.0,17.57,17.57,17.54,17.55,45200.0
2010-04-20 12:45:00,17.55,17.55,17.54,17.55,21800.0,17.55,17.55,17.54,17.55,21800.0
2010-04-20 12:50:00,17.55,17.55,17.54,17.55,21900.0,17.55,17.55,17.54,17.55,21900.0
2010-04-20 12:55:00,17.55,17.55,17.53,17.54,17400.0,17.55,17.55,17.53,17.54,17400.0
2010-04-20 13:00:00,17.54,17.56,17.54,17.55,43600.0,17.54,17.56,17.54,17.55,43600.0
2010-04-20 13:05:00,17.54,17.55,17.54,17.55,17400.0,17.54,17.55,17.54,17.55,17400.0
2010-04-20 13:10:00,17.54,17.54,17.49,17.49,97100.0,17.54,17.54,17.49,17.49,97100.0
2010-04-20 13:15:00,17.49,17.51,17.48,17.49,85500.0,17.49,17.51,17.48,17.49,85500.0
2010-04-20 13:20:00,17.48,17.49,17.47,17.48,35900.0,17.48,17.49,17.47,17.48,35900.0
2010-04-20 13:25:00,17.47,17.49,17.47,17.49,34600.0,17.47,17.49,17.47,17.49,34600.0
2010-04-20 13:30:00,17.49,17.5,17.48,17.5,109600.0,17.49,17.5,17.48,17.5,109600.0
2010-04-20 13:35:00,17.49,17.52,17.49,17.52,64000.0,17.49,17.52,17.49,17.52,64000.0
2010-04-20 13:40:00,17.52,17.52,17.51,17.51,38500.0,17.52,17.52,17.51,17.51,38500.0
2010-04-20 13:45:00,17.51,17.51,17.5,17.5,11000.0,17.51,17.51,17.5,17.5,11000.0
2010-04-20 13:50:00,17.5,17.5,17.49,17.5,36300.0,17.5,17.5,17.49,17.5,36300.0
2010-04-20 13:55:00,17.5,17.51,17.5,17.51,35700.0,17.5,17.51,17.5,17.51,35700.0
2010-04-20 14:00:00,17.51,17.51,17.5,17.51,12800.0,17.51,17.51,17.5,17.51,12800.0
2010-04-20 14:05:00,17.5,17.51,17.5,17.5,34000.0,17.5,17.51,17.5,17.5,34000.0
2010-04-20 14:10:00,17.5,17.51,17.5,17.51,15000.0,17.5,17.51,17.5,17.51,15000.0
2010-04-20 14:15:00,17.51,17.51,17.5,17.51,23600.0,17.51,17.51,17.5,17.51,23600.0
2010-04-20 14:20:00,17.51,17.52,17.51,17.51,60900.0,17.51,17.52,17.51,17.51,60900.0
2010-04-20 14:25:00,17.52,17.52,17.5,17.51,38800.0,17.52,17.52,17.5,17.51,38800.0
2010-04-20 14:30:00,17.5,17.51,17.49,17.5,25900.0,17.5,17.51,17.49,17.5,25900.0
2010-04-20 14:35:00,17.51,17.51,17.49,17.5,44300.0,17.51,17.51,17.49,17.5,44300.0
2010-04-20 14:40:00,17.5,17.51,17.49,17.5,21700.0,17.5,17.51,17.49,17.5,21700.0
2010-04-20 14:45:00,17.5,17.51,17.49,17.49,11000.0,17.5,17.51,17.49,17.49,11000.0
2010-04-20 14:50:00,17.5,17.51,17.5,17.5,10000.0,17.5,17.51,17.5,17.5,10000.0
2010-04-20 14:55:00,17.51,17.52,17.5,17.51,44100.0,17.51,17.52,17.5,17.51,44100.0
2010-04-20 15:00:00,17.51,17.52,17.51,17.52,31400.0,17.51,17.52,17.51,17.52,31400.0
2010-04-20 15:05:00,17.51,17.52,17.51,17.52,18200.0,17.51,17.52,17.51,17.52,18200.0
2010-04-20 15:10:00,17.52,17.52,17.51,17.52,26400.0,17.52,17.52,17.51,17.52,26400.0
2010-04-20 15:15:00,17.52,17.52,17.51,17.52,33700.0,17.52,17.52,17.51,17.52,33700.0
2010-04-20 15:20:00,17.51,17.52,17.51,17.51,57100.0,17.51,17.52,17.51,17.51,57100.0
2010-04-20 15:25:00,17.51,17.52,17.5,17.51,128400.0,17.51,17.52,17.5,17.51,128400.0
2010-04-20 15:30:00,17.5,17.51,17.5,17.51,55400.0,17.5,17.51,17.5,17.51,55400.0
2010-04-20 15:35:00,17.5,17.51,17.49,17.5,37900.0,17.5,17.51,17.49,17.5,37900.0
2010-04-20 15:40:00,17.5,17.5,17.49,17.5,75400.0,17.5,17.5,17.49,17.5,75400.0
2010-04-20 15:45:00,17.5,17.5,17.49,17.5,23900.0,17.5,17.5,17.49,17.5,23900.0
2010-04-20 15:50:00,17.5,17.5,17.49,17.49,103600.0,17.5,17.5,17.49,17.49,103600.0
2010-04-20 15:55:00,17.49,17.5,17.48,17.48,152500.0,17.49,17.5,17.48,17.48,152500.0
2010-04-21 09:30:00,17.56,17.58,17.56,17.58,200500.0,17.56,17.58,17.56,17.58,200500.0
2010-04-21 09:35:00,17.58,17.63,17.58,17.61,89300.0,17.58,17.63,17.58,17.61,89300.0
2010-04-21 09:40:00,17.61,17.64,17.6,17.61,78200.0,17.61,17.64,17.6,17.61,78200.0
2010-04-21 09:45:00,17.61,17.64,17.61,17.61,56100.0,17.61,17.64,17.61,17.61,56100.0
2010-04-21 09:50:00,17.61,17.63,17.6,17.61,67800.0,17.61,17.63,17.6,17.61,67800.0
2010-04-21 09:55:00,17.6,17.61,17.59,17.6,57000.0,17.6,17.61,17.59,17.6,57000.0
2010-04-21 10:00:00,17.6,17.6,17.58,17.59,119700.0,17.6,17.6,17.58,17.59,119700.0
2010-04-21 10:05:00,17.6,17.6,17.59,17.6,43400.0,17.6,17.6,17.59,17.6,43400.0
2010-04-21 10:10:00,17.6,17.62,17.58,17.61,51300.0,17.6,17.62,17.58,17.61,51300.0
2010-04-21 10:15:00,17.61,17.62,17.6,17.6,42000.0,17.61,17.62,17.6,17.6,42000.0
2010-04-21 10:20:00,17.61,17.61,17.58,17.59,43700.0,17.61,17.61,17.58,17.59,43700.0
2010-04-21 10:25:00,17.59,17.6,17.58,17.59,33300.0,17.59,17.6,17.58,17.59,33300.0
2010-04-21 10:30:00,17.59,17.59,17.54,17.56,115000.0,17.59,17.59,17.54,17.56,115000.0
2010-04-21 10:35:00,17.55,17.58,17.54,17.57,74700.0,17.55,17.58,17.54,17.57,74700.0
2010-04-21 10:40:00,17.57,17.59,17.57,17.58,62600.0,17.57,17.59,17.57,17.58,62600.0
2010-04-21 10:45:00,17.58,17.6,17.58,17.58,68900.0,17.58,17.6,17.58,17.58,68900.0
2010-04-21 10:50:00,17.59,17.6,17.58,17.6,115200.0,17.59,17.6,17.58,17.6,115200.0
2010-04-21 10:55:00,17.6,17.62,17.6,17.6,65900.0,17.6,17.62,17.6,17.6,65900.0
2010-04-21 11:00:00,17.61,17.62,17.6,17.61,22100.0,17.61,17.62,17.6,17.61,22100.0
2010-04-21 11:05:00,17.6,17.61,17.59,17.6,24000.0,17.6,17.61,17.59,17.6,24000.0
2010-04-21 11:10:00,17.59,17.59,17.56,17.57,32800.0,17.59,17.59,17.56,17.57,32800.0
2010-04-21 11:15:00,17.57,17.58,17.56,17.58,54300.0,17.57,17.58,17.56,17.58,54300.0
2010-04-21 11:20:00,17.58,17.6,17.58,17.58,70200.0,17.58,17.6,17.58,17.58,70200.0
2010-04-21 11:25:00,17.58,17.59,17.51,17.54,89000.0,17.58,17.59,17.51,17.54,89000.0
2010-04-21 11:30:00,17.54,17.54,17.51,17.51,39700.0,17.54,17.54,17.51,17.51,39700.0
2010-04-21 11:35:00,17.52,17.52,17.49,17.51,72400.0,17.52,17.52,17.49,17.51,72400.0
2010-04-21 11:40:00,17.52,17.55,17.51,17.54,40800.0,17.52,17.55,17.51,17.54,40800.0
2010-04-21 11:45:00,17.54,17.55,17.53,17.54,28200.0,17.54,17.55,17.53,17.54,28200.0
2010-04-21 11:50:00,17.53,17.58,17.53,17.58,31000.0,17.53,17.58,17.53,17.58,31000.0
2010-04-21 11:55:00,17.58,17.6,17.58,17.59,84000.0,17.58,17.6,17.58,17.59,84000.0
2010-04-21 12:00:00,17.6,17.62,17.59,17.62,29500.0,17.6,17.62,17.59,17.62,29500.0
2010-04-21 12:05:00,17.62,17.62,17.6,17.62,42000.0,17.62,17.62,17.6,17.62,42000.0
2010-04-21 12:10:00,17.61,17.62,17.61,17.62,65000.0,17.61,17.62,17.61,17.62,65000.0
2010-04-21 12:15:00,17.62,17.62,17.6,17.61,72300.0,17.62,17.62,17.6,17.61,72300.0
2010-04-21 12:20:00,17.61,17.62,17.6,17.61,10700.0,17.61,17.62,17.6,17.61,10700.0
2010-04-21 12:25:00,17.62,17.66,17.61,17.65,97500.0,17.62,17.66,17.61,17.65,97500.0
2010-04-21 12:30:00,17.65,17.78,17.64,17.77,447400.0,17.65,17.78,17.64,17.77,447400.0
2010-04-21 12:35:00,17.77,17.77,17.74,17.74,80600.0,17.77,17.77,17.74,17.74,80600.0
2010-04-21 12:40:00,17.75,17.75,17.72,17.74,69500.0,17.75,17.75,17.72,17.74,69500.0
2010-04-21 12:45:00,17.74,17.76,17.73,17.74,26100.0,17.74,17.76,17.73,17.74,26100.0
2010-04-21 12:50:00,17.73,17.74,17.72,17.73,60500.0,17.73,17.74,17.72,17.73,60500.0
2010-04-21 12:55:00,17.73,17.79,17.73,17.77,133900.0,17.73,17.79,17.73,17.77,133900.0
2010-04-21 13:00:00,17.76,17.77,17.75,17.76,36500.0,17.76,17.77,17.75,17.76,36500.0
2010-04-21 13:05:00,17.76,17.76,17.75,17.76,21500.0,17.76,17.76,17.75,17.76,21500.0
2010-04-21 13:10:00,17.75,17.76,17.71,17.73,103800.0,17.75,17.76,17.71,17.73,103800.0
2010-04-21 13:15:00,17.74,17.74,17.71,17.72,58100.0,17.74,17.74,17.71,17.72,58100.0
2010-04-21 13:20:00,17.71,17.74,17.7,17.73,63800.0,17.71,17.74,17.7,17.73,63800.0
2010-04-21 13:25:00,17.74,17.77,17.74,17.76,60900.0,17.74,17.77,17.74,17.76,60900.0
2010-04-21 13:30:00,17.76,17.78,17.76,17.77,30000.0,17.76,17.78,17.76,17.77,30000.0
2010-04-21 13:35:00,17.77,17.78,17.75,17.75,78000.0,17.77,17.78,17.75,17.75,78000.0
2010-04-21 13:40:00,17.75,17.76,17.74,17.76,20800.0,17.75,17.76,17.74,17.76,20800.0
2010-04-21 13:45:00,17.76,17.77,17.75,17.77,29700.0,17.76,17.77,17.75,17.77,29700.0
2010-04-21 13:50:00,17.77,17.77,17.76,17.77,18000.0,17.77,17.77,17.76,17.77,18000.0
2010-04-21 13:55:00,17.76,17.78,17.76,17.78,26400.0,17.76,17.78,17.76,17.78,26400.0
2010-04-21 14:00:00,17.78,17.78,17.77,17.78,28700.0,17.78,17.78,17.77,17.78,28700.0
2010-04-21 14:05:00,17.78,17.78,17.77,17.77,33000.0,17.78,17.78,17.77,17.77,33000.0
2010-04-21 14:10:00,17.78,17.78,17.76,17.76,24800.0,17.78,17.78,17.76,17.76,24800.0
2010-04-21 14:15:00,17.76,17.76,17.74,17.75,42500.0,17.76,17.76,17.74,17.75,42500.0
2010-04-21 14:20:00,17.73,17.74,17.73,17.73,28300.0,17.73,17.74,17.73,17.73,28300.0
2010-04-21 14:25:00,17.73,17.74,17.72,17.74,51900.0,17.73,17.74,17.72,17.74,51900.0
2010-04-21 14:30:00,17.74,17.74,17.73,17.73,13200.0,17.74,17.74,17.73,17.73,13200.0
2010-04-21 14:35:00,17.73,17.74,17.72,17.73,48900.0,17.73,17.74,17.72,17.73,48900.0
2010-04-21 14:40:00,17.73,17.73,17.72,17.73,13100.0,17.73,17.73,17.72,17.73,13100.0
2010-04-21 14:45:00,17.73,17.73,17.72,17.73,18800.0,17.73,17.73,17.72,17.73,18800.0
2010-04-21 14:50:00,17.73,17.74,17.72,17.72,44900.0,17.73,17.74,17.72,17.72,44900.0
2010-04-21 14:55:00,17.73,17.74,17.73,17.74,16600.0,17.73,17.74,17.73,17.74,16600.0
2010-04-21 15:00:00,17.74,17.75,17.74,17.75,63200.0,17.74,17.75,17.74,17.75,63200.0
2010-04-21 15:05:00,17.75,17.75,17.74,17.75,10300.0,17.75,17.75,17.74,17.75,10300.0
2010-04-21 15:10:00,17.75,17.75,17.74,17.75,21200.0,17.75,17.75,17.74,17.75,21200.0
2010-04-21 15:15:00,17.74,17.75,17.74,17.75,20400.0,17.74,17.75,17.74,17.75,20400.0
2010-04-21 15:20:00,17.75,17.76,17.74,17.75,16200.0,17.75,17.76,17.74,17.75,16200.0
2010-04-21 15:25:00,17.74,17.75,17.74,17.75,16000.0,17.74,17.75,17.74,17.75,16000.0
2010-04-21 15:30:00,17.75,17.76,17.74,17.76,41000.0,17.75,17.76,17.74,17.76,41000.0
2010-04-21 15:35:00,17.76,17.76,17.75,17.76,44600.0,17.76,17.76,17.75,17.76,44600.0
2010-04-21 15:40:00,17.76,17.76,17.75,17.76,33600.0,17.76,17.76,17.75,17.76,33600.0
2010-04-21 15:45:00,17.76,17.76,17.74,17.75,103000.0,17.76,17.76,17.74,17.75,103000.0
2010-04-21 15:50:00,17.75,17.76,17.74,17.76,128500.0,17.75,17.76,17.74,17.76,128500.0
2010-04-21 15:55:00,17.76,17.76,17.75,17.76,243600.0,17.76,17.76,17.75,17.76,243600.0
2010-04-22 09:30:00,17.6,17.6,17.48,17.49,399800.0,17.6,17.6,17.48,17.49,399800.0
2010-04-22 09:35:00,17.49,17.5,17.45,17.48,256400.0,17.49,17.5,17.45,17.48,256400.0
2010-04-22 09:40:00,17.47,17.48,17.43,17.45,126200.0,17.47,17.48,17.43,17.45,126200.0
2010-04-22 09:45:00,17.44,17.48,17.43,17.46,112400.0,17.44,17.48,17.43,17.46,112400.0
2010-04-22 09:50:00,17.47,17.49,17.46,17.48,147800.0,17.47,17.49,17.46,17.48,147800.0
2010-04-22 09:55:00,17.48,17.5,17.47,17.49,85900.0,17.48,17.5,17.47,17.49,85900.0
2010-04-22 10:00:00,17.48,17.49,17.43,17.46,207100.0,17.48,17.49,17.43,17.46,207100.0
2010-04-22 10:05:00,17.46,17.49,17.46,17.48,53700.0,17.46,17.49,17.46,17.48,53700.0
2010-04-22 10:10:00,17.48,17.48,17.46,17.47,33100.0,17.48,17.48,17.46,17.47,33100.0
2010-04-22 10:15:00,17.47,17.49,17.45,17.46,106800.0,17.47,17.49,17.45,17.46,106800.0
2010-04-22 10:20:00,17.46,17.49,17.45,17.49,134500.0,17.46,17.49,17.45,17.49,134500.0
2010-04-22 10:25:00,17.5,17.54,17.49,17.51,172900.0,17.5,17.54,17.49,17.51,172900.0
2010-04-22 10:30:00,17.52,17.53,17.44,17.51,219600.0,17.52,17.53,17.44,17.51,219600.0
2010-04-22 10:35:00,17.52,17.55,17.5,17.51,203800.0,17.52,17.55,17.5,17.51,203800.0
2010-04-22 10:40:00,17.51,17.52,17.48,17.52,47600.0,17.51,17.52,17.48,17.52,47600.0
2010-04-22 10:45:00,17.52,17.56,17.52,17.53,79800.0,17.52,17.56,17.52,17.53,79800.0
2010-04-22 10:50:00,17.54,17.55,17.51,17.53,56700.0,17.54,17.55,17.51,17.53,56700.0
2010-04-22 10:55:00,17.53,17.56,17.52,17.55,28600.0,17.53,17.56,17.52,17.55,28600.0
2010-04-22 11:00:00,17.55,17.56,17.52,17.54,37900.0,17.55,17.56,17.52,17.54,37900.0
2010-04-22 11:05:00,17.54,17.55,17.53,17.54,65400.0,17.54,17.55,17.53,17.54,65400.0
2010-04-22 11:10:00,17.54,17.55,17.53,17.53,42500.0,17.54,17.55,17.53,17.53,42500.0
2010-04-22 11:15:00,17.53,17.55,17.52,17.55,105100.0,17.53,17.55,17.52,17.55,105100.0
2010-04-22 11:20:00,17.55,17.55,17.53,17.53,31700.0,17.55,17.55,17.53,17.53,31700.0
2010-04-22 11:25:00,17.53,17.57,17.53,17.56,29400.0,17.53,17.57,17.53,17.56,29400.0
2010-04-22 11:30:00,17.57,17.57,17.54,17.55,63600.0,17.57,17.57,17.54,17.55,63600.0
2010-04-22 11:35:00,17.55,17.55,17.54,17.55,10300.0,17.55,17.55,17.54,17.55,10300.0
2010-04-22 11:40:00,17.55,17.56,17.54,17.55,100500.0,17.55,17.56,17.54,17.55,100500.0
2010-04-22 11:45:00,17.55,17.55,17.52,17.53,33800.0,17.55,17.55,17.52,17.53,33800.0
2010-04-22 11:50:00,17.53,17.55,17.52,17.55,32000.0,17.53,17.55,17.52,17.55,32000.0
2010-04-22 11:55:00,17.54,17.58,17.54,17.58,29000.0,17.54,17.58,17.54,17.58,29000.0
2010-04-22 12:00:00,17.57,17.58,17.54,17.57,47100.0,17.57,17.58,17.54,17.57,47100.0
2010-04-22 12:05:00,17.57,17.62,17.57,17.62,32400.0,17.57,17.62,17.57,17.62,32400.0
2010-04-22 12:10:00,17.61,17.62,17.61,17.62,31200.0,17.61,17.62,17.61,17.62,31200.0
2010-04-22 12:15:00,17.63,17.65,17.62,17.63,43900.0,17.63,17.65,17.62,17.63,43900.0
2010-04-22 12:20:00,17.62,17.64,17.62,17.63,30400.0,17.62,17.64,17.62,17.63,30400.0
2010-04-22 12:25:00,17.63,17.65,17.63,17.64,55200.0,17.63,17.65,17.63,17.64,55200.0
2010-04-22 12:30:00,17.64,17.65,17.62,17.63,43800.0,17.64,17.65,17.62,17.63,43800.0
2010-04-22 12:35:00,17.62,17.68,17.62,17.67,88700.0,17.62,17.68,17.62,17.67,88700.0
2010-04-22 12:40:00,17.67,17.68,17.66,17.67,30700.0,17.67,17.68,17.66,17.67,30700.0
2010-04-22 12:45:00,17.66,17.68,17.65,17.66,40100.0,17.66,17.68,17.65,17.66,40100.0
2010-04-22 12:50:00,17.66,17.66,17.63,17.64,26000.0,17.66,17.66,17.63,17.64,26000.0
2010-04-22 12:55:00,17.63,17.65,17.63,17.65,22300.0,17.63,17.65,17.63,17.65,22300.0
2010-04-22 13:00:00,17.64,17.65,17.63,17.65,76300.0,17.64,17.65,17.63,17.65,76300.0
2010-04-22 13:05:00,17.65,17.67,17.65,17.67,44700.0,17.65,17.67,17.65,17.67,44700.0
2010-04-22 13:10:00,17.67,17.67,17.66,17.67,23800.0,17.67,17.67,17.66,17.67,23800.0
2010-04-22 13:15:00,17.67,17.67,17.66,17.66,28100.0,17.67,17.67,17.66,17.66,28100.0
2010-04-22 13:20:00,17.66,17.68,17.65,17.66,154200.0,17.66,17.68,17.65,17.66,154200.0
2010-04-22 13:25:00,17.67,17.67,17.65,17.66,55800.0,17.67,17.67,17.65,17.66,55800.0
2010-04-22 13:30:00,17.67,17.67,17.65,17.65,22400.0,17.67,17.67,17.65,17.65,22400.0
2010-04-22 13:35:00,17.65,17.65,17.63,17.63,30100.0,17.65,17.65,17.63,17.63,30100.0
2010-04-22 13:40:00,17.64,17.65,17.63,17.63,24600.0,17.64,17.65,17.63,17.63,24600.0
2010-04-22 13:45:00,17.63,17.66,17.63,17.66,16900.0,17.63,17.66,17.63,17.66,16900.0
2010-04-22 13:50:00,17.65,17.66,17.64,17.65,32900.0,17.65,17.66,17.64,17.65,32900.0
2010-04-22 13:55:00,17.66,17.68,17.65,17.68,50200.0,17.66,17.68,17.65,17.68,50200.0
2010-04-22 14:00:00,17.69,17.69,17.66,17.67,29600.0,17.69,17.69,17.66,17.67,29600.0
2010-04-22 14:05:00,17.67,17.67,17.63,17.63,78000.0,17.67,17.67,17.63,17.63,78000.0
2010-04-22 14:10:00,17.64,17.64,17.63,17.64,7200.0,17.64,17.64,17.63,17.64,7200.0
2010-04-22 14:15:00,17.64,17.64,17.63,17.64,16800.0,17.64,17.64,17.63,17.64,16800.0
2010-04-22 14:20:00,17.64,17.65,17.63,17.64,23800.0,17.64,17.65,17.63,17.64,23800.0
2010-04-22 14:25:00,17.65,17.65,17.63,17.65,34800.0,17.65,17.65,17.63,17.65,34800.0
2010-04-22 14:30:00,17.65,17.65,17.64,17.65,54900.0,17.65,17.65,17.64,17.65,54900.0
2010-04-22 14:35:00,17.65,17.65,17.64,17.65,21300.0,17.65,17.65,17.64,17.65,21300.0
2010-04-22 14:40:00,17.64,17.65,17.63,17.64,40900.0,17.64,17.65,17.63,17.64,40900.0
2010-04-22 14:45:00,17.63,17.65,17.63,17.65,18500.0,17.63,17.65,17.63,17.65,18500.0
2010-04-22 14:50:00,17.64,17.65,17.63,17.63,16200.0,17.64,17.65,17.63,17.63,16200.0
2010-04-22 14:55:00,17.63,17.64,17.62,17.63,78300.0,17.63,17.64,17.62,17.63,78300.0
2010-04-22 15:00:00,17.62,17.63,17.62,17.63,24200.0,17.62,17.63,17.62,17.63,24200.0
2010-04-22 15:05:00,17.62,17.64,17.62,17.63,66400.0,17.62,17.64,17.62,17.63,66400.0
2010-04-22 15:10:00,17.63,17.63,17.62,17.63,16300.0,17.63,17.63,17.62,17.63,16300.0
2010-04-22 15:15:00,17.63,17.64,17.63,17.64,25400.0,17.63,17.64,17.63,17.64,25400.0
2010-04-22 15:20:00,17.64,17.64,17.63,17.64,14200.0,17.64,17.64,17.63,17.64,14200.0
2010-04-22 15:25:00,17.64,17.66,17.64,17.65,26300.0,17.64,17.66,17.64,17.65,26300.0
2010-04-22 15:30:00,17.66,17.66,17.65,17.66,45000.0,17.66,17.66,17.65,17.66,45000.0
2010-04-22 15:35:00,17.66,17.66,17.64,17.65,97300.0,17.66,17.66,17.64,17.65,97300.0
2010-04-22 15:40:00,17.64,17.65,17.64,17.65,23100.0,17.64,17.65,17.64,17.65,23100.0
2010-04-22 15:45:00,17.64,17.65,17.64,17.65,54400.0,17.64,17.65,17.64,17.65,54400.0
2010-04-22 15:50:00,17.65,17.65,17.64,17.64,69800.0,17.65,17.65,17.64,17.64,69800.0
2010-04-22 15:55:00,17.64,17.66,17.64,17.65,207100.0,17.64,17.66,17.64,17.65,207100.0
2010-04-23 09:30:00,17.57,17.57,17.54,17.55,181000.0,17.57,17.57,17.54,17.55,181000.0
2010-04-23 09:35:00,17.55,17.56,17.54,17.54,77100.0,17.55,17.56,17.54,17.54,77100.0
2010-04-23 09:40:00,17.54,17.54,17.51,17.52,167700.0,17.54,17.54,17.51,17.52,167700.0
2010-04-23 09:45:00,17.51,17.54,17.5,17.52,92100.0,17.51,17.54,17.5,17.52,92100.0
2010-04-23 09:50:00,17.52,17.59,17.51,17.59,60700.0,17.52,17.59,17.51,17.59,60700.0
2010-04-23 09:55:00,17.58,17.62,17.58,17.61,171100.0,17.58,17.62,17.58,17.61,171100.0
2010-04-23 10:00:00,17.61,17.65,17.6,17.61,69200.0,17.61,17.65,17.6,17.61,69200.0
2010-04-23 10:05:00,17.62,17.65,17.61,17.65,89400.0,17.62,17.65,17.61,17.65,89400.0
2010-04-23 10:10:00,17.65,17.69,17.65,17.67,74600.0,17.65,17.69,17.65,17.67,74600.0
2010-04-23 10:15:00,17.68,17.73,17.67,17.7,198100.0,17.68,17.73,17.67,17.7,198100.0
2010-04-23 10:20:00,17.69,17.74,17.69,17.73,89700.0,17.69,17.74,17.69,17.73,89700.0
2010-04-23 10:25:00,17.74,17.75,17.7,17.71,71000.0,17.74,17.75,17.7,17.71,71000.0
2010-04-23 10:30:00,17.71,17.72,17.68,17.69,49600.0,17.71,17.72,17.68,17.69,49600.0
2010-04-23 10:35:00,17.68,17.74,17.68,17.72,74700.0,17.68,17.74,17.68,17.72,74700.0
2010-04-23 10:40:00,17.72,17.79,17.71,17.77,102600.0,17.72,17.79,17.71,17.77,102600.0
2010-04-23 10:45:00,17.77,17.8,17.77,17.79,176700.0,17.77,17.8,17.77,17.79,176700.0
2010-04-23 10:50:00,17.79,17.82,17.79,17.82,108400.0,17.79,17.82,17.79,17.82,108400.0
2010-04-23 10:55:00,17.82,17.82,17.77,17.77,116500.0,17.82,17.82,17.77,17.77,116500.0
2010-04-23 11:00:00,17.78,17.8,17.78,17.79,159600.0,17.78,17.8,17.78,17.79,159600.0
2010-04-23 11:05:00,17.79,17.79,17.77,17.78,44700.0,17.79,17.79,17.77,17.78,44700.0
2010-04-23 11:10:00,17.78,17.86,17.77,17.85,396700.0,17.78,17.86,17.77,17.85,396700.0
2010-04-23 11:15:00,17.85,17.88,17.84,17.87,130600.0,17.85,17.88,17.84,17.87,130600.0
2010-04-23 11:20:00,17.87,17.87,17.84,17.84,77500.0,17.87,17.87,17.84,17.84,77500.0
2010-04-23 11:25:00,17.85,17.86,17.83,17.84,60200.0,17.85,17.86,17.83,17.84,60200.0
2010-04-23 11:30:00,17.84,17.84,17.8,17.81,62700.0,17.84,17.84,17.8,17.81,62700.0
2010-04-23 11:35:00,17.82,17.85,17.82,17.84,26000.0,17.82,17.85,17.82,17.84,26000.0
2010-04-23 11:40:00,17.84,17.84,17.82,17.83,77200.0,17.84,17.84,17.82,17.83,77200.0
2010-04-23 11:45:00,17.83,17.84,17.81,17.83,51900.0,17.83,17.84,17.81,17.83,51900.0
2010-04-23 11:50:00,17.83,17.83,17.81,17.81,37500.0,17.83,17.83,17.81,17.81,37500.0
2010-04-23 11:55:00,17.82,17.82,17.81,17.81,49200.0,17.82,17.82,17.81,17.81,49200.0
2010-04-23 12:00:00,17.81,17.85,17.81,17.85,68700.0,17.81,17.85,17.81,17.85,68700.0
2010-04-23 12:05:00,17.85,17.86,17.84,17.85,50000.0,17.85,17.86,17.84,17.85,50000.0
2010-04-23 12:10:00,17.85,17.86,17.84,17.85,48400.0,17.85,17.86,17.84,17.85,48400.0
2010-04-23 12:15:00,17.84,17.89,17.84,17.88,73400.0,17.84,17.89,17.84,17.88,73400.0
2010-04-23 12:20:00,17.88,17.88,17.86,17.87,48600.0,17.88,17.88,17.86,17.87,48600.0
2010-04-23 12:25:00,17.86,17.87,17.85,17.86,22900.0,17.86,17.87,17.85,17.86,22900.0
2010-04-23 12:30:00,17.85,17.86,17.84,17.85,24600.0,17.85,17.86,17.84,17.85,24600.0
2010-04-23 12:35:00,17.85,17.85,17.84,17.85,25700.0,17.85,17.85,17.84,17.85,25700.0
2010-04-23 12:40:00,17.85,17.85,17.84,17.85,21200.0,17.85,17.85,17.84,17.85,21200.0
2010-04-23 12:45:00,17.86,17.86,17.84,17.85,15300.0,17.86,17.86,17.84,17.85,15300.0
2010-04-23 12:50:00,17.85,17.86,17.84,17.85,41000.0,17.85,17.86,17.84,17.85,41000.0
2010-04-23 12:55:00,17.85,17.86,17.85,17.86,19500.0,17.85,17.86,17.85,17.86,19500.0
2010-04-23 13:00:00,17.85,17.86,17.84,17.85,20600.0,17.85,17.86,17.84,17.85,20600.0
2010-04-23 13:05:00,17.85,17.85,17.84,17.85,36700.0,17.85,17.85,17.84,17.85,36700.0
2010-04-23 13:10:00,17.85,17.85,17.84,17.85,14300.0,17.85,17.85,17.84,17.85,14300.0
2010-04-23 13:15:00,17.85,17.86,17.83,17.83,32300.0,17.85,17.86,17.83,17.83,32300.0
2010-04-23 13:20:00,17.84,17.84,17.83,17.84,21400.0,17.84,17.84,17.83,17.84,21400.0
2010-04-23 13:25:00,17.85,17.85,17.84,17.85,31200.0,17.85,17.85,17.84,17.85,31200.0
2010-04-23 13:30:00,17.85,17.88,17.85,17.86,40500.0,17.85,17.88,17.85,17.86,40500.0
2010-04-23 13:35:00,17.87,17.87,17.86,17.87,14300.0,17.87,17.87,17.86,17.87,14300.0
2010-04-23 13:40:00,17.87,17.87,17.86,17.86,11400.0,17.87,17.87,17.86,17.86,11400.0
2010-04-23 13:45:00,17.86,17.88,17.86,17.88,53000.0,17.86,17.88,17.86,17.88,53000.0
2010-04-23 13:50:00,17.88,17.89,17.87,17.89,51000.0,17.88,17.89,17.87,17.89,51000.0
2010-04-23 13:55:00,17.89,17.89,17.88,17.89,16300.0,17.89,17.89,17.88,17.89,16300.0
2010-04-23 14:00:00,17.88,17.89,17.88,17.89,38500.0,17.88,17.89,17.88,17.89,38500.0
2010-04-23 14:05:00,17.89,17.89,17.88,17.88,32400.0,17.89,17.89,17.88,17.88,32400.0
2010-04-23 14:10:00,17.89,17.89,17.87,17.89,31500.0,17.89,17.89,17.87,17.89,31500.0
2010-04-23 14:15:00,17.89,17.89,17.88,17.89,24200.0,17.89,17.89,17.88,17.89,24200.0
2010-04-23 14:20:00,17.89,17.9,17.88,17.9,100700.0,17.89,17.9,17.88,17.9,100700.0
2010-04-23 14:25:00,17.9,17.9,17.89,17.9,24000.0,17.9,17.9,17.89,17.9,24000.0
2010-04-23 14:30:00,17.89,17.9,17.89,17.9,37200.0,17.89,17.9,17.89,17.9,37200.0
2010-04-23 14:35:00,17.9,17.9,17.89,17.9,61500.0,17.9,17.9,17.89,17.9,61500.0
2010-04-23 14:40:00,17.9,17.91,17.9,17.9,56200.0,17.9,17.91,17.9,17.9,56200.0
2010-04-23 14:45:00,17.91,17.91,17.89,17.9,94900.0,17.91,17.91,17.89,17.9,94900.0
2010-04-23 14:50:00,17.9,17.91,17.89,17.91,21200.0,17.9,17.91,17.89,17.91,21200.0
2010-04-23 14:55:00,17.91,17.91,17.9,17.91,36100.0,17.91,17.91,17.9,17.91,36100.0
2010-04-23 15:00:00,17.91,17.91,17.89,17.9,31100.0,17.91,17.91,17.89,17.9,31100.0
2010-04-23 15:05:00,17.89,17.9,17.88,17.88,25900.0,17.89,17.9,17.88,17.88,25900.0
2010-04-23 15:10:00,17.88,17.89,17.88,17.88,37000.0,17.88,17.89,17.88,17.88,37000.0
2010-04-23 15:15:00,17.89,17.89,17.88,17.88,18400.0,17.89,17.89,17.88,17.88,18400.0
2010-04-23 15:20:00,17.88,17.89,17.87,17.88,43400.0,17.88,17.89,17.87,17.88,43400.0
2010-04-23 15:25:00,17.87,17.88,17.87,17.88,30900.0,17.87,17.88,17.87,17.88,30900.0
2010-04-23 15:30:00,17.87,17.9,17.87,17.9,155300.0,17.87,17.9,17.87,17.9,155300.0
2010-04-23 15:35:00,17.89,17.9,17.89,17.9,57000.0,17.89,17.9,17.89,17.9,57000.0
2010-04-23 15:40:00,17.9,17.9,17.89,17.9,45700.0,17.9,17.9,17.89,17.9,45700.0
2010-04-23 15:45:00,17.9,17.91,17.89,17.9,88100.0,17.9,17.91,17.89,17.9,88100.0
2010-04-23 15:50:00,17.91,17.91,17.9,17.91,129200.0,17.91,17.91,17.9,17.91,129200.0
2010-04-23 15:55:00,17.91,17.91,17.9,17.91,260300.0,17.91,17.91,17.9,17.91,260300.0
2010-04-26 09:30:00,17.93,17.97,17.91,17.97,502600.0,17.93,17.97,17.91,17.97,502600.0
2010-04-26 09:35:00,17.96,17.97,17.94,17.96,166000.0,17.96,17.97,17.94,17.96,166000.0
2010-04-26 09:40:00,17.96,17.97,17.91,17.91,422600.0,17.96,17.97,17.91,17.91,422600.0
2010-04-26 09:45:00,17.91,17.93,17.89,17.92,266700.0,17.91,17.93,17.89,17.92,266700.0
2010-04-26 09:50:00,17.92,17.94,17.9,17.94,71600.0,17.92,17.94,17.9,17.94,71600.0
2010-04-26 09:55:00,17.95,17.95,17.92,17.92,100600.0,17.95,17.95,17.92,17.92,100600.0
2010-04-26 10:00:00,17.92,17.99,17.92,17.99,136400.0,17.92,17.99,17.92,17.99,136400.0
2010-04-26 10:05:00,17.99,18.01,17.97,18.01,233900.0,17.99,18.01,17.97,18.01,233900.0
2010-04-26 10:10:00,18.01,18.04,18.01,18.01,89400.0,18.01,18.04,18.01,18.01,89400.0
2010-04-26 10:15:00,18.02,18.03,17.96,17.96,148100.0,18.02,18.03,17.96,17.96,148100.0
2010-04-26 10:20:00,17.96,18.01,17.95,18.01,192500.0,17.96,18.01,17.95,18.01,192500.0
2010-04-26 10:25:00,18.01,18.01,17.98,17.98,59600.0,18.01,18.01,17.98,17.98,59600.0
2010-04-26 10:30:00,17.98,18.01,17.98,18.0,60400.0,17.98,18.01,17.98,18.0,60400.0
2010-04-26 10:35:00,17.99,18.01,17.98,18.0,55500.0,17.99,18.01,17.98,18.0,55500.0
2010-04-26 10:40:00,17.99,18.03,17.99,18.02,159800.0,17.99,18.03,17.99,18.02,159800.0
2010-04-26 10:45:00,18.02,18.04,18.02,18.02,23600.0,18.02,18.04,18.02,18.02,23600.0
2010-04-26 10:50:00,18.02,18.02,18.0,18.02,38900.0,18.02,18.02,18.0,18.02,38900.0
2010-04-26 10:55:00,18.02,18.04,18.01,18.01,85900.0,18.02,18.04,18.01,18.01,85900.0
2010-04-26 11:00:00,18.02,18.04,18.0,18.04,72700.0,18.02,18.04,18.0,18.04,72700.0
2010-04-26 11:05:00,18.03,18.03,18.01,18.02,55500.0,18.03,18.03,18.01,18.02,55500.0
2010-04-26 11:10:00,18.02,18.03,18.01,18.02,53500.0,18.02,18.03,18.01,18.02,53500.0
2010-04-26 11:15:00,18.02,18.04,18.01,18.03,64300.0,18.02,18.04,18.01,18.03,64300.0
2010-04-26 11:20:00,18.04,18.04,18.01,18.01,108800.0,18.04,18.04,18.01,18.01,108800.0
2010-04-26 11:25:00,18.01,18.03,18.01,18.01,67400.0,18.01,18.03,18.01,18.01,67400.0
2010-04-26 11:30:00,18.01,18.02,18.0,18.01,56800.0,18.01,18.02,18.0,18.01,56800.0
2010-04-26 11:35:00,18.01,18.01,18.0,18.0,19100.0,18.01,18.01,18.0,18.0,19100.0
2010-04-26 11:40:00,18.0,18.02,18.0,18.01,69100.0,18.0,18.02,18.0,18.01,69100.0
2010-04-26 11:45:00,18.01,18.02,18.0,18.01,32800.0,18.01,18.02,18.0,18.01,32800.0
2010-04-26 11:50:00,18.01,18.02,17.95,17.96,117500.0,18.01,18.02,17.95,17.96,117500.0
2010-04-26 11:55:00,17.96,17.96,17.94,17.96,66100.0,17.96,17.96,17.94,17.96,66100.0
2010-04-26 12:00:00,17.96,17.96,17.9,17.93,146500.0,17.96,17.96,17.9,17.93,146500.0
2010-04-26 12:05:00,17.92,17.93,17.89,17.91,165800.0,17.92,17.93,17.89,17.91,165800.0
2010-04-26 12:10:00,17.92,17.94,17.91,17.93,32300.0,17.92,17.94,17.91,17.93,32300.0
2010-04-26 12:15:00,17.94,17.95,17.92,17.93,39500.0,17.94,17.95,17.92,17.93,39500.0
2010-04-26 12:20:00,17.93,17.94,17.92,17.93,30700.0,17.93,17.94,17.92,17.93,30700.0
2010-04-26 12:25:00,17.92,17.92,17.91,17.92,22800.0,17.92,17.92,17.91,17.92,22800.0
2010-04-26 12:30:00,17.92,17.93,17.9,17.93,25100.0,17.92,17.93,17.9,17.93,25100.0
2010-04-26 12:35:00,17.93,17.96,17.92,17.95,41700.0,17.93,17.96,17.92,17.95,41700.0
2010-04-26 12:40:00,17.96,17.98,17.96,17.97,18300.0,17.96,17.98,17.96,17.97,18300.0
2010-04-26 12:45:00,17.98,17.98,17.96,17.97,12600.0,17.98,17.98,17.96,17.97,12600.0
2010-04-26 12:50:00,17.97,17.97,17.96,17.97,25100.0,17.97,17.97,17.96,17.97,25100.0
2010-04-26 12:55:00,17.96,17.97,17.96,17.97,53700.0,17.96,17.97,17.96,17.97,53700.0
2010-04-26 13:00:00,17.97,17.97,17.95,17.96,31000.0,17.97,17.97,17.95,17.96,31000.0
2010-04-26 13:05:00,17.95,17.95,17.93,17.94,61100.0,17.95,17.95,17.93,17.94,61100.0
2010-04-26 13:10:00,17.93,17.95,17.93,17.95,95700.0,17.93,17.95,17.93,17.95,95700.0
2010-04-26 13:15:00,17.96,17.97,17.94,17.96,102800.0,17.96,17.97,17.94,17.96,102800.0
2010-04-26 13:20:00,17.96,17.99,17.96,17.99,38100.0,17.96,17.99,17.96,17.99,38100.0
2010-04-26 13:25:00,17.99,17.99,17.96,17.96,50700.0,17.99,17.99,17.96,17.96,50700.0
2010-04-26 13:30:00,17.96,17.97,17.96,17.97,13700.0,17.96,17.97,17.96,17.97,13700.0
2010-04-26 13:35:00,17.97,17.97,17.94,17.95,21700.0,17.97,17.97,17.94,17.95,21700.0
2010-04-26 13:40:00,17.95,17.96,17.94,17.96,27400.0,17.95,17.96,17.94,17.96,27400.0
2010-04-26 13:45:00,17.96,17.96,17.95,17.96,25500.0,17.96,17.96,17.95,17.96,25500.0
2010-04-26 13:50:00,17.95,17.96,17.95,17.96,40800.0,17.95,17.96,17.95,17.96,40800.0
2010-04-26 13:55:00,17.95,17.97,17.95,17.97,44200.0,17.95,17.97,17.95,17.97,44200.0
2010-04-26 14:00:00,17.97,17.98,17.97,17.97,31500.0,17.97,17.98,17.97,17.97,31500.0
2010-04-26 14:05:00,17.97,17.98,17.96,17.97,165700.0,17.97,17.98,17.96,17.97,165700.0
2010-04-26 14:10:00,17.96,17.98,17.96,17.98,30500.0,17.96,17.98,17.96,17.98,30500.0
2010-04-26 14:15:00,17.98,17.98,17.97,17.97,79600.0,17.98,17.98,17.97,17.97,79600.0
2010-04-26 14:20:00,17.97,17.98,17.95,17.95,102700.0,17.97,17.98,17.95,17.95,102700.0
2010-04-26 14:25:00,17.95,17.97,17.95,17.97,67700.0,17.95,17.97,17.95,17.97,67700.0
2010-04-26 14:30:00,17.96,17.97,17.96,17.97,18700.0,17.96,17.97,17.96,17.97,18700.0
2010-04-26 14:35:00,17.96,17.97,17.96,17.96,8900.0,17.96,17.97,17.96,17.96,8900.0
2010-04-26 14:40:00,17.96,17.97,17.96,17.96,6700.0,17.96,17.97,17.96,17.96,6700.0
2010-04-26 14:45:00,17.97,17.98,17.97,17.97,28000.0,17.97,17.98,17.97,17.97,28000.0
2010-04-26 14:50:00,17.98,17.98,17.97,17.97,41400.0,17.98,17.98,17.97,17.97,41400.0
2010-04-26 14:55:00,17.97,17.98,17.96,17.96,20200.0,17.97,17.98,17.96,17.96,20200.0
2010-04-26 15:00:00,17.96,17.96,17.95,17.96,27700.0,17.96,17.96,17.95,17.96,27700.0
2010-04-26 15:05:00,17.96,17.96,17.95,17.95,21500.0,17.96,17.96,17.95,17.95,21500.0
2010-04-26 15:10:00,17.95,17.96,17.94,17.95,37600.0,17.95,17.96,17.94,17.95,37600.0
2010-04-26 15:15:00,17.94,17.95,17.94,17.94,15100.0,17.94,17.95,17.94,17.94,15100.0
2010-04-26 15:20:00,17.94,17.95,17.93,17.93,35100.0,17.94,17.95,17.93,17.93,35100.0
2010-04-26 15:25:00,17.93,17.94,17.93,17.93,14100.0,17.93,17.94,17.93,17.93,14100.0
2010-04-26 15:30:00,17.94,17.95,17.93,17.93,188500.0,17.94,17.95,17.93,17.93,188500.0
2010-04-26 15:35:00,17.94,17.95,17.93,17.94,292300.0,17.94,17.95,17.93,17.94,292300.0
2010-04-26 15:40:00,17.93,17.94,17.93,17.93,76600.0,17.93,17.94,17.93,17.93,76600.0
2010-04-26 15:45:00,17.94,17.94,17.93,17.93,158900.0,17.94,17.94,17.93,17.93,158900.0
2010-04-26 15:50:00,17.94,17.94,17.93,17.94,176500.0,17.94,17.94,17.93,17.94,176500.0
2010-04-26 15:55:00,17.93,17.94,17.93,17.94,236700.0,17.93,17.94,17.93,17.94,236700.0
2010-04-27 09:30:00,17.82,17.84,17.79,17.82,385900.0,17.82,17.84,17.79,17.82,385900.0
2010-04-27 09:35:00,17.82,17.83,17.8,17.82,174100.0,17.82,17.83,17.8,17.82,174100.0
2010-04-27 09:40:00,17.82,17.86,17.82,17.85,185000.0,17.82,17.86,17.82,17.85,185000.0
2010-04-27 09:45:00,17.85,17.87,17.84,17.85,90300.0,17.85,17.87,17.84,17.85,90300.0
2010-04-27 09:50:00,17.86,17.86,17.83,17.83,152800.0,17.86,17.86,17.83,17.83,152800.0
2010-04-27 09:55:00,17.84,17.84,17.83,17.84,57400.0,17.84,17.84,17.83,17.84,57400.0
2010-04-27 10:00:00,17.84,17.87,17.84,17.84,143600.0,17.84,17.87,17.84,17.84,143600.0
2010-04-27 10:05:00,17.84,17.88,17.84,17.87,107200.0,17.84,17.88,17.84,17.87,107200.0
2010-04-27 10:10:00,17.88,17.9,17.87,17.9,147000.0,17.88,17.9,17.87,17.9,147000.0
2010-04-27 10:15:00,17.9,17.92,17.89,17.9,166900.0,17.9,17.92,17.89,17.9,166900.0
2010-04-27 10:20:00,17.91,17.92,17.9,17.9,79500.0,17.91,17.92,17.9,17.9,79500.0
2010-04-27 10:25:00,17.9,17.91,17.89,17.9,137000.0,17.9,17.91,17.89,17.9,137000.0
2010-04-27 10:30:00,17.91,17.94,17.9,17.93,135900.0,17.91,17.94,17.9,17.93,135900.0
2010-04-27 10:35:00,17.93,17.94,17.92,17.93,85100.0,17.93,17.94,17.92,17.93,85100.0
2010-04-27 10:40:00,17.94,17.98,17.93,17.97,318700.0,17.94,17.98,17.93,17.97,318700.0
2010-04-27 10:45:00,17.97,18.01,17.97,17.98,224000.0,17.97,18.01,17.97,17.98,224000.0
2010-04-27 10:50:00,17.98,17.99,17.9,17.92,329300.0,17.98,17.99,17.9,17.92,329300.0
2010-04-27 10:55:00,17.92,17.96,17.91,17.96,147300.0,17.92,17.96,17.91,17.96,147300.0
2010-04-27 11:00:00,17.95,18.02,17.95,18.0,252700.0,17.95,18.02,17.95,18.0,252700.0
2010-04-27 11:05:00,18.0,18.05,18.0,18.0,243700.0,18.0,18.05,18.0,18.0,243700.0
2010-04-27 11:10:00,18.0,18.0,17.96,17.98,226400.0,18.0,18.0,17.96,17.98,226400.0
2010-04-27 11:15:00,17.98,18.0,17.95,17.99,145100.0,17.98,18.0,17.95,17.99,145100.0
2010-04-27 11:20:00,17.99,18.02,17.96,17.99,302200.0,17.99,18.02,17.96,17.99,302200.0
2010-04-27 11:25:00,17.98,17.98,17.81,17.83,477900.0,17.98,17.98,17.81,17.83,477900.0
2010-04-27 11:30:00,17.82,17.9,17.78,17.88,293200.0,17.82,17.9,17.78,17.88,293200.0
2010-04-27 11:35:00,17.88,17.89,17.84,17.85,78400.0,17.88,17.89,17.84,17.85,78400.0
2010-04-27 11:40:00,17.85,17.87,17.83,17.83,167200.0,17.85,17.87,17.83,17.83,167200.0
2010-04-27 11:45:00,17.82,17.84,17.81,17.81,157000.0,17.82,17.84,17.81,17.81,157000.0
2010-04-27 11:50:00,17.8,17.84,17.79,17.83,246400.0,17.8,17.84,17.79,17.83,246400.0
2010-04-27 11:55:00,17.84,17.86,17.79,17.79,140100.0,17.84,17.86,17.79,17.79,140100.0
2010-04-27 12:00:00,17.79,17.81,17.75,17.81,358300.0,17.79,17.81,17.75,17.81,358300.0
2010-04-27 12:05:00,17.82,17.83,17.8,17.81,147800.0,17.82,17.83,17.8,17.81,147800.0
2010-04-27 12:10:00,17.8,17.81,17.75,17.76,164900.0,17.8,17.81,17.75,17.76,164900.0
2010-04-27 12:15:00,17.75,17.83,17.75,17.81,299000.0,17.75,17.83,17.75,17.81,299000.0
2010-04-27 12:20:00,17.81,17.84,17.81,17.84,83300.0,17.81,17.84,17.81,17.84,83300.0
2010-04-27 12:25:00,17.83,17.84,17.8,17.81,78200.0,17.83,17.84,17.8,17.81,78200.0
2010-04-27 12:30:00,17.82,17.84,17.81,17.82,57700.0,17.82,17.84,17.81,17.82,57700.0
2010-04-27 12:35:00,17.82,17.85,17.82,17.84,59900.0,17.82,17.85,17.82,17.84,59900.0
2010-04-27 12:40:00,17.84,17.84,17.8,17.81,172700.0,17.84,17.84,17.8,17.81,172700.0
2010-04-27 12:45:00,17.81,17.83,17.81,17.82,54000.0,17.81,17.83,17.81,17.82,54000.0
2010-04-27 12:50:00,17.82,17.85,17.82,17.84,62200.0,17.82,17.85,17.82,17.84,62200.0
2010-04-27 12:55:00,17.84,17.84,17.77,17.79,197700.0,17.84,17.84,17.77,17.79,197700.0
2010-04-27 13:00:00,17.8,17.8,17.71,17.75,313100.0,17.8,17.8,17.71,17.75,313100.0
2010-04-27 13:05:00,17.75,17.77,17.73,17.75,135300.0,17.75,17.77,17.73,17.75,135300.0
2010-04-27 13:10:00,17.74,17.76,17.73,17.74,58200.0,17.74,17.76,17.73,17.74,58200.0
2010-04-27 13:15:00,17.73,17.75,17.71,17.73,87200.0,17.73,17.75,17.71,17.73,87200.0
2010-04-27 13:20:00,17.73,17.78,17.73,17.77,122500.0,17.73,17.78,17.73,17.77,122500.0
2010-04-27 13:25:00,17.76,17.77,17.72,17.77,200200.0,17.76,17.77,17.72,17.77,200200.0
2010-04-27 13:30:00,17.77,17.78,17.74,17.75,51200.0,17.77,17.78,17.74,17.75,51200.0
2010-04-27 13:35:00,17.75,17.76,17.74,17.75,101300.0,17.75,17.76,17.74,17.75,101300.0
2010-04-27 13:40:00,17.74,17.75,17.72,17.74,61500.0,17.74,17.75,17.72,17.74,61500.0
2010-04-27 13:45:00,17.74,17.75,17.73,17.74,66800.0,17.74,17.75,17.73,17.74,66800.0
2010-04-27 13:50:00,17.75,17.75,17.73,17.73,38200.0,17.75,17.75,17.73,17.73,38200.0
2010-04-27 13:55:00,17.74,17.75,17.74,17.75,54800.0,17.74,17.75,17.74,17.75,54800.0
2010-04-27 14:00:00,17.75,17.75,17.73,17.73,84000.0,17.75,17.75,17.73,17.73,84000.0
2010-04-27 14:05:00,17.74,17.75,17.73,17.75,12600.0,17.74,17.75,17.73,17.75,12600.0
2010-04-27 14:10:00,17.75,17.75,17.73,17.75,51600.0,17.75,17.75,17.73,17.75,51600.0
2010-04-27 14:15:00,17.75,17.75,17.74,17.75,59400.0,17.75,17.75,17.74,17.75,59400.0
2010-04-27 14:20:00,17.75,17.75,17.74,17.74,66000.0,17.75,17.75,17.74,17.74,66000.0
2010-04-27 14:25:00,17.75,17.75,17.74,17.75,71000.0,17.75,17.75,17.74,17.75,71000.0
2010-04-27 14:30:00,17.75,17.76,17.74,17.75,67900.0,17.75,17.76,17.74,17.75,67900.0
2010-04-27 14:35:00,17.75,17.78,17.74,17.78,118000.0,17.75,17.78,17.74,17.78,118000.0
2010-04-27 14:40:00,17.78,17.79,17.77,17.78,85300.0,17.78,17.79,17.77,17.78,85300.0
2010-04-27 14:45:00,17.78,17.8,17.77,17.78,70400.0,17.78,17.8,17.77,17.78,70400.0
2010-04-27 14:50:00,17.78,17.82,17.78,17.8,322100.0,17.78,17.82,17.78,17.8,322100.0
2010-04-27 14:55:00,17.8,17.81,17.76,17.8,359300.0,17.8,17.81,17.76,17.8,359300.0
2010-04-27 15:00:00,17.81,17.82,17.79,17.79,159700.0,17.81,17.82,17.79,17.79,159700.0
2010-04-27 15:05:00,17.8,17.8,17.78,17.8,66500.0,17.8,17.8,17.78,17.8,66500.0
2010-04-27 15:10:00,17.8,17.86,17.79,17.86,277800.0,17.8,17.86,17.79,17.86,277800.0
2010-04-27 15:15:00,17.85,17.86,17.84,17.84,66800.0,17.85,17.86,17.84,17.84,66800.0
2010-04-27 15:20:00,17.85,17.85,17.83,17.84,110800.0,17.85,17.85,17.83,17.84,110800.0
2010-04-27 15:25:00,17.84,17.84,17.83,17.83,110500.0,17.84,17.84,17.83,17.83,110500.0
2010-04-27 15:30:00,17.84,17.85,17.83,17.84,79500.0,17.84,17.85,17.83,17.84,79500.0
2010-04-27 15:35:00,17.84,17.87,17.84,17.86,180600.0,17.84,17.87,17.84,17.86,180600.0
2010-04-27 15:40:00,17.87,17.87,17.85,17.86,177900.0,17.87,17.87,17.85,17.86,177900.0
2010-04-27 15:45:00,17.86,17.87,17.84,17.85,143600.0,17.86,17.87,17.84,17.85,143600.0
2010-04-27 15:50:00,17.86,17.87,17.85,17.87,168100.0,17.86,17.87,17.85,17.87,168100.0
2010-04-27 15:55:00,17.87,17.87,17.85,17.86,383200.0,17.87,17.87,17.85,17.86,383200.0
2010-04-28 09:30:00,17.63,17.65,17.62,17.63,368400.0,17.63,17.65,17.62,17.63,368400.0
2010-04-28 09:35:00,17.62,17.64,17.62,17.63,159000.0,17.62,17.64,17.62,17.63,159000.0
2010-04-28 09:40:00,17.64,17.64,17.58,17.59,327300.0,17.64,17.64,17.58,17.59,327300.0
2010-04-28 09:45:00,17.59,17.63,17.58,17.6,177800.0,17.59,17.63,17.58,17.6,177800.0
2010-04-28 09:50:00,17.61,17.61,17.55,17.57,385600.0,17.61,17.61,17.55,17.57,385600.0
2010-04-28 09:55:00,17.56,17.57,17.48,17.5,631000.0,17.56,17.57,17.48,17.5,631000.0
2010-04-28 10:00:00,17.51,17.52,17.48,17.5,404500.0,17.51,17.52,17.48,17.5,404500.0
2010-04-28 10:05:00,17.49,17.54,17.48,17.54,177100.0,17.49,17.54,17.48,17.54,177100.0
2010-04-28 10:10:00,17.53,17.58,17.51,17.56,156900.0,17.53,17.58,17.51,17.56,156900.0
2010-04-28 10:15:00,17.56,17.58,17.54,17.55,212200.0,17.56,17.58,17.54,17.55,212200.0
2010-04-28 10:20:00,17.55,17.57,17.54,17.55,120700.0,17.55,17.57,17.54,17.55,120700.0
2010-04-28 10:25:00,17.55,17.56,17.51,17.54,457500.0,17.55,17.56,17.51,17.54,457500.0
2010-04-28 10:30:00,17.54,17.56,17.53,17.55,187500.0,17.54,17.56,17.53,17.55,187500.0
2010-04-28 10:35:00,17.54,17.54,17.52,17.52,300300.0,17.54,17.54,17.52,17.52,300300.0
2010-04-28 10:40:00,17.52,17.54,17.52,17.53,84400.0,17.52,17.54,17.52,17.53,84400.0
2010-04-28 10:45:00,17.53,17.54,17.53,17.54,41400.0,17.53,17.54,17.53,17.54,41400.0
2010-04-28 10:50:00,17.54,17.61,17.54,17.59,389200.0,17.54,17.61,17.54,17.59,389200.0
2010-04-28 10:55:00,17.6,17.65,17.59,17.65,213700.0,17.6,17.65,17.59,17.65,213700.0
2010-04-28 11:00:00,17.65,17.65,17.63,17.65,99400.0,17.65,17.65,17.63,17.65,99400.0
2010-04-28 11:05:00,17.64,17.65,17.59,17.6,204800.0,17.64,17.65,17.59,17.6,204800.0
2010-04-28 11:10:00,17.6,17.62,17.59,17.6,200200.0,17.6,17.62,17.59,17.6,200200.0
2010-04-28 11:15:00,17.6,17.65,17.59,17.65,179000.0,17.6,17.65,17.59,17.65,179000.0
2010-04-28 11:20:00,17.65,17.65,17.61,17.64,190200.0,17.65,17.65,17.61,17.64,190200.0
2010-04-28 11:25:00,17.64,17.66,17.58,17.64,434200.0,17.64,17.66,17.58,17.64,434200.0
2010-04-28 11:30:00,17.65,17.87,17.62,17.84,1308200.0,17.65,17.87,17.62,17.84,1308200.0
2010-04-28 11:35:00,17.84,17.84,17.77,17.83,294600.0,17.84,17.84,17.77,17.83,294600.0
2010-04-28 11:40:00,17.83,17.87,17.78,17.86,580300.0,17.83,17.87,17.78,17.86,580300.0
2010-04-28 11:45:00,17.87,17.89,17.82,17.82,302600.0,17.87,17.89,17.82,17.82,302600.0
2010-04-28 11:50:00,17.82,17.82,17.77,17.78,130400.0,17.82,17.82,17.77,17.78,130400.0
2010-04-28 11:55:00,17.78,17.79,17.74,17.76,140100.0,17.78,17.79,17.74,17.76,140100.0
2010-04-28 12:00:00,17.76,17.77,17.75,17.75,85200.0,17.76,17.77,17.75,17.75,85200.0
2010-04-28 12:05:00,17.75,17.77,17.74,17.76,60400.0,17.75,17.77,17.74,17.76,60400.0
2010-04-28 12:10:00,17.75,17.76,17.72,17.72,123300.0,17.75,17.76,17.72,17.72,123300.0
2010-04-28 12:15:00,17.73,17.75,17.72,17.73,64000.0,17.73,17.75,17.72,17.73,64000.0
2010-04-28 12:20:00,17.73,17.74,17.72,17.73,74900.0,17.73,17.74,17.72,17.73,74900.0
2010-04-28 12:25:00,17.73,17.74,17.73,17.74,37000.0,17.73,17.74,17.73,17.74,37000.0
2010-04-28 12:30:00,17.74,17.77,17.73,17.76,76800.0,17.74,17.77,17.73,17.76,76800.0
2010-04-28 12:35:00,17.76,17.78,17.75,17.77,52400.0,17.76,17.78,17.75,17.77,52400.0
2010-04-28 12:40:00,17.78,17.8,17.76,17.79,60000.0,17.78,17.8,17.76,17.79,60000.0
2010-04-28 12:45:00,17.79,17.8,17.77,17.77,48900.0,17.79,17.8,17.77,17.77,48900.0
2010-04-28 12:50:00,17.78,17.78,17.77,17.78,40100.0,17.78,17.78,17.77,17.78,40100.0
2010-04-28 12:55:00,17.78,17.78,17.74,17.75,54500.0,17.78,17.78,17.74,17.75,54500.0
2010-04-28 13:00:00,17.75,17.77,17.75,17.75,22600.0,17.75,17.77,17.75,17.75,22600.0
2010-04-28 13:05:00,17.76,17.77,17.72,17.73,75400.0,17.76,17.77,17.72,17.73,75400.0
2010-04-28 13:10:00,17.72,17.74,17.72,17.73,104200.0,17.72,17.74,17.72,17.73,104200.0
2010-04-28 13:15:00,17.73,17.74,17.72,17.73,31400.0,17.73,17.74,17.72,17.73,31400.0
2010-04-28 13:20:00,17.73,17.77,17.72,17.77,84400.0,17.73,17.77,17.72,17.77,84400.0
2010-04-28 13:25:00,17.76,17.78,17.74,17.75,90300.0,17.76,17.78,17.74,17.75,90300.0
2010-04-28 13:30:00,17.75,17.76,17.74,17.74,77000.0,17.75,17.76,17.74,17.74,77000.0
2010-04-28 13:35:00,17.75,17.75,17.74,17.75,15100.0,17.75,17.75,17.74,17.75,15100.0
2010-04-28 13:40:00,17.75,17.76,17.75,17.75,28000.0,17.75,17.76,17.75,17.75,28000.0
2010-04-28 13:45:00,17.75,17.76,17.74,17.76,18900.0,17.75,17.76,17.74,17.76,18900.0
2010-04-28 13:50:00,17.75,17.75,17.73,17.73,41100.0,17.75,17.75,17.73,17.73,41100.0
2010-04-28 13:55:00,17.74,17.75,17.71,17.72,37500.0,17.74,17.75,17.71,17.72,37500.0
2010-04-28 14:00:00,17.73,17.73,17.71,17.71,57600.0,17.73,17.73,17.71,17.71,57600.0
2010-04-28 14:05:00,17.71,17.74,17.71,17.71,64100.0,17.71,17.74,17.71,17.71,64100.0
2010-04-28 14:10:00,17.71,17.75,17.7,17.75,63700.0,17.71,17.75,17.7,17.75,63700.0
2010-04-28 14:15:00,17.75,17.76,17.73,17.74,71200.0,17.75,17.76,17.73,17.74,71200.0
2010-04-28 14:20:00,17.73,17.77,17.73,17.77,142500.0,17.73,17.77,17.73,17.77,142500.0
2010-04-28 14:25:00,17.77,17.78,17.74,17.75,272600.0,17.77,17.78,17.74,17.75,272600.0
2010-04-28 14:30:00,17.74,17.76,17.72,17.75,87400.0,17.74,17.76,17.72,17.75,87400.0
2010-04-28 14:35:00,17.75,17.77,17.75,17.77,45900.0,17.75,17.77,17.75,17.77,45900.0
2010-04-28 14:40:00,17.77,17.78,17.74,17.74,89900.0,17.77,17.78,17.74,17.74,89900.0
2010-04-28 14:45:00,17.74,17.75,17.73,17.75,26000.0,17.74,17.75,17.73,17.75,26000.0
2010-04-28 14:50:00,17.75,17.77,17.75,17.77,70700.0,17.75,17.77,17.75,17.77,70700.0
2010-04-28 14:55:00,17.76,17.78,17.76,17.78,36700.0,17.76,17.78,17.76,17.78,36700.0
2010-04-28 15:00:00,17.77,17.79,17.77,17.78,69300.0,17.77,17.79,17.77,17.78,69300.0
2010-04-28 15:05:00,17.79,17.79,17.77,17.77,38800.0,17.79,17.79,17.77,17.77,38800.0
2010-04-28 15:10:00,17.78,17.78,17.77,17.77,25800.0,17.78,17.78,17.77,17.77,25800.0
2010-04-28 15:15:00,17.78,17.79,17.78,17.78,103300.0,17.78,17.79,17.78,17.78,103300.0
2010-04-28 15:20:00,17.79,17.79,17.77,17.78,69700.0,17.79,17.79,17.77,17.78,69700.0
2010-04-28 15:25:00,17.78,17.79,17.77,17.77,35700.0,17.78,17.79,17.77,17.77,35700.0
2010-04-28 15:30:00,17.77,17.77,17.75,17.75,63100.0,17.77,17.77,17.75,17.75,63100.0
2010-04-28 15:35:00,17.76,17.76,17.75,17.76,69300.0,17.76,17.76,17.75,17.76,69300.0
2010-04-28 15:40:00,17.75,17.77,17.75,17.76,82200.0,17.75,17.77,17.75,17.76,82200.0
2010-04-28 15:45:00,17.76,17.77,17.74,17.74,165100.0,17.76,17.77,17.74,17.74,165100.0
2010-04-28 15:50:00,17.75,17.75,17.74,17.74,180800.0,17.75,17.75,17.74,17.74,180800.0
2010-04-28 15:55:00,17.75,17.75,17.74,17.74,252100.0,17.75,17.75,17.74,17.74,252100.0
2010-04-29 09:30:00,17.75,17.78,17.75,17.78,115200.0,17.75,17.78,17.75,17.78,115200.0
2010-04-29 09:35:00,17.78,17.79,17.77,17.79,30200.0,17.78,17.79,17.77,17.79,30200.0
2010-04-29 09:40:00,17.78,17.82,17.78,17.82,109600.0,17.78,17.82,17.78,17.82,109600.0
2010-04-29 09:45:00,17.82,17.84,17.82,17.82,108500.0,17.82,17.84,17.82,17.82,108500.0
2010-04-29 09:50:00,17.82,17.85,17.81,17.84,145400.0,17.82,17.85,17.81,17.84,145400.0
2010-04-29 09:55:00,17.85,17.85,17.83,17.84,50000.0,17.85,17.85,17.83,17.84,50000.0
2010-04-29 10:00:00,17.85,17.89,17.84,17.89,154200.0,17.85,17.89,17.84,17.89,154200.0
2010-04-29 10:05:00,17.89,17.89,17.86,17.88,73400.0,17.89,17.89,17.86,17.88,73400.0
2010-04-29 10:10:00,17.87,17.88,17.86,17.87,50300.0,17.87,17.88,17.86,17.87,50300.0
2010-04-29 10:15:00,17.87,17.89,17.86,17.89,67400.0,17.87,17.89,17.86,17.89,67400.0
2010-04-29 10:20:00,17.89,17.97,17.88,17.96,372500.0,17.89,17.97,17.88,17.96,372500.0
2010-04-29 10:25:00,17.96,18.0,17.96,18.0,217400.0,17.96,18.0,17.96,18.0,217400.0
2010-04-29 10:30:00,18.0,18.0,17.95,17.97,717500.0,18.0,18.0,17.95,17.97,717500.0
2010-04-29 10:35:00,17.95,17.96,17.94,17.96,309300.0,17.95,17.96,17.94,17.96,309300.0
2010-04-29 10:40:00,17.95,17.97,17.93,17.94,731900.0,17.95,17.97,17.93,17.94,731900.0
2010-04-29 10:45:00,17.95,17.95,17.93,17.94,113200.0,17.95,17.95,17.93,17.94,113200.0
2010-04-29 10:50:00,17.95,18.0,17.94,17.95,259000.0,17.95,18.0,17.94,17.95,259000.0
2010-04-29 10:55:00,17.96,17.96,17.95,17.96,67100.0,17.96,17.96,17.95,17.96,67100.0
2010-04-29 11:00:00,17.95,17.97,17.95,17.96,174000.0,17.95,17.97,17.95,17.96,174000.0
2010-04-29 11:05:00,17.96,17.96,17.89,17.9,206000.0,17.96,17.96,17.89,17.9,206000.0
2010-04-29 11:10:00,17.91,17.95,17.9,17.94,242700.0,17.91,17.95,17.9,17.94,242700.0
2010-04-29 11:15:00,17.94,17.94,17.92,17.93,145000.0,17.94,17.94,17.92,17.93,145000.0
2010-04-29 11:20:00,17.94,17.94,17.91,17.91,85800.0,17.94,17.94,17.91,17.91,85800.0
2010-04-29 11:25:00,17.92,17.94,17.89,17.94,166900.0,17.92,17.94,17.89,17.94,166900.0
2010-04-29 11:30:00,17.93,17.94,17.92,17.94,44500.0,17.93,17.94,17.92,17.94,44500.0
2010-04-29 11:35:00,17.93,17.96,17.93,17.95,19000.0,17.93,17.96,17.93,17.95,19000.0
2010-04-29 11:40:00,17.95,17.96,17.94,17.95,18900.0,17.95,17.96,17.94,17.95,18900.0
2010-04-29 11:45:00,17.94,17.95,17.94,17.95,47600.0,17.94,17.95,17.94,17.95,47600.0
2010-04-29 11:50:00,17.96,17.96,17.93,17.94,41600.0,17.96,17.96,17.93,17.94,41600.0
2010-04-29 11:55:00,17.93,17.95,17.93,17.95,46900.0,17.93,17.95,17.93,17.95,46900.0
2010-04-29 12:00:00,17.95,17.97,17.95,17.97,182700.0,17.95,17.97,17.95,17.97,182700.0
2010-04-29 12:05:00,17.98,17.99,17.97,17.99,42100.0,17.98,17.99,17.97,17.99,42100.0
2010-04-29 12:10:00,17.99,18.03,17.99,18.01,145200.0,17.99,18.03,17.99,18.01,145200.0
2010-04-29 12:15:00,18.0,18.0,17.99,17.99,71500.0,18.0,18.0,17.99,17.99,71500.0
2010-04-29 12:20:00,18.0,18.0,17.97,17.98,83600.0,18.0,18.0,17.97,17.98,83600.0
2010-04-29 12:25:00,17.97,17.98,17.94,17.96,56600.0,17.97,17.98,17.94,17.96,56600.0
2010-04-29 12:30:00,17.95,17.97,17.95,17.97,86300.0,17.95,17.97,17.95,17.97,86300.0
2010-04-29 12:35:00,17.97,17.98,17.96,17.97,51000.0,17.97,17.98,17.96,17.97,51000.0
2010-04-29 12:40:00,17.97,18.0,17.97,17.98,88300.0,17.97,18.0,17.97,17.98,88300.0
2010-04-29 12:45:00,17.98,17.99,17.97,17.97,47800.0,17.98,17.99,17.97,17.97,47800.0
2010-04-29 12:50:00,17.98,18.0,17.97,18.0,60000.0,17.98,18.0,17.97,18.0,60000.0
2010-04-29 12:55:00,17.99,18.02,17.99,18.02,133800.0,17.99,18.02,17.99,18.02,133800.0
2010-04-29 13:00:00,18.01,18.06,18.01,18.05,158300.0,18.01,18.06,18.01,18.05,158300.0
2010-04-29 13:05:00,18.05,18.1,18.03,18.09,367800.0,18.05,18.1,18.03,18.09,367800.0
2010-04-29 13:10:00,18.09,18.11,18.08,18.09,185900.0,18.09,18.11,18.08,18.09,185900.0
2010-04-29 13:15:00,18.1,18.2,18.09,18.2,556500.0,18.1,18.2,18.09,18.2,556500.0
2010-04-29 13:20:00,18.2,18.21,18.18,18.19,368500.0,18.2,18.21,18.18,18.19,368500.0
2010-04-29 13:25:00,18.19,18.19,18.15,18.16,239700.0,18.19,18.19,18.15,18.16,239700.0
2010-04-29 13:30:00,18.16,18.17,18.14,18.14,260800.0,18.16,18.17,18.14,18.14,260800.0
2010-04-29 13:35:00,18.14,18.15,18.13,18.13,57200.0,18.14,18.15,18.13,18.13,57200.0
2010-04-29 13:40:00,18.14,18.14,18.13,18.14,83500.0,18.14,18.14,18.13,18.14,83500.0
2010-04-29 13:45:00,18.14,18.14,18.12,18.12,63200.0,18.14,18.14,18.12,18.12,63200.0
2010-04-29 13:50:00,18.12,18.14,18.12,18.14,107000.0,18.12,18.14,18.12,18.14,107000.0
2010-04-29 13:55:00,18.14,18.14,18.13,18.13,89900.0,18.14,18.14,18.13,18.13,89900.0
2010-04-29 14:00:00,18.14,18.14,18.13,18.14,60100.0,18.14,18.14,18.13,18.14,60100.0
2010-04-29 14:05:00,18.13,18.14,18.13,18.14,151900.0,18.13,18.14,18.13,18.14,151900.0
2010-04-29 14:10:00,18.14,18.15,18.13,18.14,128900.0,18.14,18.15,18.13,18.14,128900.0
2010-04-29 14:15:00,18.14,18.15,18.14,18.14,80800.0,18.14,18.15,18.14,18.14,80800.0
2010-04-29 14:20:00,18.15,18.15,18.13,18.14,26300.0,18.15,18.15,18.13,18.14,26300.0
2010-04-29 14:25:00,18.14,18.14,18.13,18.13,14000.0,18.14,18.14,18.13,18.13,14000.0
2010-04-29 14:30:00,18.13,18.14,18.13,18.13,29900.0,18.13,18.14,18.13,18.13,29900.0
2010-04-29 14:35:00,18.14,18.15,18.13,18.14,60700.0,18.14,18.15,18.13,18.14,60700.0
2010-04-29 14:40:00,18.14,18.15,18.14,18.15,8100.0,18.14,18.15,18.14,18.15,8100.0
2010-04-29 14:45:00,18.14,18.15,18.14,18.14,31800.0,18.14,18.15,18.14,18.14,31800.0
2010-04-29 14:50:00,18.14,18.15,18.13,18.14,74600.0,18.14,18.15,18.13,18.14,74600.0
2010-04-29 14:55:00,18.14,18.14,18.13,18.13,136800.0,18.14,18.14,18.13,18.13,136800.0
2010-04-29 15:00:00,18.13,18.14,18.13,18.13,208000.0,18.13,18.14,18.13,18.13,208000.0
2010-04-29 15:05:00,18.13,18.14,18.13,18.13,23300.0,18.13,18.14,18.13,18.13,23300.0
2010-04-29 15:10:00,18.14,18.14,18.13,18.14,25600.0,18.14,18.14,18.13,18.14,25600.0
2010-04-29 15:15:00,18.14,18.14,18.13,18.14,92900.0,18.14,18.14,18.13,18.14,92900.0
2010-04-29 15:20:00,18.14,18.15,18.13,18.14,129300.0,18.14,18.15,18.13,18.14,129300.0
2010-04-29 15:25:00,18.15,18.15,18.14,18.14,25200.0,18.15,18.15,18.14,18.14,25200.0
2010-04-29 15:30:00,18.15,18.15,18.13,18.14,64900.0,18.15,18.15,18.13,18.14,64900.0
2010-04-29 15:35:00,18.13,18.14,18.13,18.14,23100.0,18.13,18.14,18.13,18.14,23100.0
2010-04-29 15:40:00,18.14,18.14,18.13,18.13,59900.0,18.14,18.14,18.13,18.13,59900.0
2010-04-29 15:45:00,18.14,18.14,18.13,18.14,43900.0,18.14,18.14,18.13,18.14,43900.0
2010-04-29 15:50:00,18.14,18.14,18.13,18.13,75100.0,18.14,18.14,18.13,18.13,75100.0
2010-04-29 15:55:00,18.13,18.14,18.12,18.12,235900.0,18.13,18.14,18.12,18.12,235900.0
2010-04-30 09:30:00,18.35,18.37,18.33,18.33,461400.0,18.35,18.37,18.33,18.33,461400.0
2010-04-30 09:35:00,18.34,18.36,18.33,18.34,92100.0,18.34,18.36,18.33,18.34,92100.0
2010-04-30 09:40:00,18.34,18.38,18.33,18.36,154200.0,18.34,18.38,18.33,18.36,154200.0
2010-04-30 09:45:00,18.37,18.39,18.35,18.38,163200.0,18.37,18.39,18.35,18.38,163200.0
2010-04-30 09:50:00,18.38,18.38,18.35,18.37,152500.0,18.38,18.38,18.35,18.37,152500.0
2010-04-30 09:55:00,18.37,18.37,18.32,18.32,150900.0,18.37,18.37,18.32,18.32,150900.0
2010-04-30 10:00:00,18.33,18.35,18.27,18.27,288000.0,18.33,18.35,18.27,18.27,288000.0
2010-04-30 10:05:00,18.27,18.31,18.27,18.3,127400.0,18.27,18.31,18.27,18.3,127400.0
2010-04-30 10:10:00,18.29,18.32,18.29,18.3,148100.0,18.29,18.32,18.29,18.3,148100.0
2010-04-30 10:15:00,18.29,18.31,18.27,18.29,90900.0,18.29,18.31,18.27,18.29,90900.0
2010-04-30 10:20:00,18.29,18.33,18.28,18.32,113400.0,18.29,18.33,18.28,18.32,113400.0
2010-04-30 10:25:00,18.31,18.34,18.3,18.34,80800.0,18.31,18.34,18.3,18.34,80800.0
2010-04-30 10:30:00,18.35,18.4,18.33,18.39,418000.0,18.35,18.4,18.33,18.39,418000.0
2010-04-30 10:35:00,18.39,18.4,18.36,18.37,136700.0,18.39,18.4,18.36,18.37,136700.0
2010-04-30 10:40:00,18.37,18.38,18.36,18.37,25700.0,18.37,18.38,18.36,18.37,25700.0
2010-04-30 10:45:00,18.37,18.39,18.36,18.39,119500.0,18.37,18.39,18.36,18.39,119500.0
2010-04-30 10:50:00,18.38,18.39,18.36,18.36,126300.0,18.38,18.39,18.36,18.36,126300.0
2010-04-30 10:55:00,18.36,18.38,18.36,18.38,72800.0,18.36,18.38,18.36,18.38,72800.0
2010-04-30 11:00:00,18.38,18.38,18.33,18.35,79000.0,18.38,18.38,18.33,18.35,79000.0
2010-04-30 11:05:00,18.35,18.36,18.34,18.35,43900.0,18.35,18.36,18.34,18.35,43900.0
2010-04-30 11:10:00,18.36,18.38,18.36,18.36,84500.0,18.36,18.38,18.36,18.36,84500.0
2010-04-30 11:15:00,18.36,18.36,18.32,18.32,58000.0,18.36,18.36,18.32,18.32,58000.0
2010-04-30 11:20:00,18.32,18.34,18.32,18.33,77200.0,18.32,18.34,18.32,18.33,77200.0
2010-04-30 11:25:00,18.34,18.35,18.32,18.35,53500.0,18.34,18.35,18.32,18.35,53500.0
2010-04-30 11:30:00,18.35,18.37,18.34,18.37,67300.0,18.35,18.37,18.34,18.37,67300.0
2010-04-30 11:35:00,18.37,18.37,18.35,18.36,37200.0,18.37,18.37,18.35,18.36,37200.0
2010-04-30 11:40:00,18.36,18.38,18.35,18.36,60800.0,18.36,18.38,18.35,18.36,60800.0
2010-04-30 11:45:00,18.36,18.37,18.35,18.36,87900.0,18.36,18.37,18.35,18.36,87900.0
2010-04-30 11:50:00,18.35,18.37,18.35,18.35,37600.0,18.35,18.37,18.35,18.35,37600.0
2010-04-30 11:55:00,18.35,18.38,18.35,18.38,72200.0,18.35,18.38,18.35,18.38,72200.0
2010-04-30 12:00:00,18.38,18.38,18.36,18.37,60400.0,18.38,18.38,18.36,18.37,60400.0
2010-04-30 12:05:00,18.37,18.37,18.36,18.36,34400.0,18.37,18.37,18.36,18.36,34400.0
2010-04-30 12:10:00,18.36,18.37,18.35,18.35,52200.0,18.36,18.37,18.35,18.35,52200.0
2010-04-30 12:15:00,18.35,18.35,18.33,18.33,78300.0,18.35,18.35,18.33,18.33,78300.0
2010-04-30 12:20:00,18.33,18.33,18.27,18.28,111600.0,18.33,18.33,18.27,18.28,111600.0
2010-04-30 12:25:00,18.28,18.29,18.26,18.26,41100.0,18.28,18.29,18.26,18.26,41100.0
2010-04-30 12:30:00,18.26,18.27,18.26,18.26,63900.0,18.26,18.27,18.26,18.26,63900.0
2010-04-30 12:35:00,18.26,18.27,18.22,18.22,194100.0,18.26,18.27,18.22,18.22,194100.0
2010-04-30 12:40:00,18.22,18.25,18.22,18.24,46700.0,18.22,18.25,18.22,18.24,46700.0
2010-04-30 12:45:00,18.25,18.25,18.24,18.25,45600.0,18.25,18.25,18.24,18.25,45600.0
2010-04-30 12:50:00,18.25,18.27,18.24,18.24,101900.0,18.25,18.27,18.24,18.24,101900.0
2010-04-30 12:55:00,18.23,18.25,18.23,18.23,57700.0,18.23,18.25,18.23,18.23,57700.0
2010-04-30 13:00:00,18.24,18.25,18.23,18.25,36900.0,18.24,18.25,18.23,18.25,36900.0
2010-04-30 13:05:00,18.24,18.26,18.23,18.23,363500.0,18.24,18.26,18.23,18.23,363500.0
2010-04-30 13:10:00,18.23,18.24,18.22,18.22,50800.0,18.23,18.24,18.22,18.22,50800.0
2010-04-30 13:15:00,18.22,18.25,18.22,18.24,72400.0,18.22,18.25,18.22,18.24,72400.0
2010-04-30 13:20:00,18.24,18.27,18.23,18.26,43200.0,18.24,18.27,18.23,18.26,43200.0
2010-04-30 13:25:00,18.26,18.27,18.24,18.26,32300.0,18.26,18.27,18.24,18.26,32300.0
2010-04-30 13:30:00,18.26,18.26,18.25,18.25,20900.0,18.26,18.26,18.25,18.25,20900.0
2010-04-30 13:35:00,18.25,18.26,18.25,18.25,32600.0,18.25,18.26,18.25,18.25,32600.0
2010-04-30 13:40:00,18.26,18.3,18.25,18.3,104000.0,18.26,18.3,18.25,18.3,104000.0
2010-04-30 13:45:00,18.3,18.3,18.29,18.29,28600.0,18.3,18.3,18.29,18.29,28600.0
2010-04-30 13:50:00,18.3,18.3,18.29,18.3,17900.0,18.3,18.3,18.29,18.3,17900.0
2010-04-30 13:55:00,18.29,18.3,18.29,18.29,25200.0,18.29,18.3,18.29,18.29,25200.0
2010-04-30 14:00:00,18.29,18.3,18.27,18.28,49200.0,18.29,18.3,18.27,18.28,49200.0
2010-04-30 14:05:00,18.27,18.28,18.27,18.27,24900.0,18.27,18.28,18.27,18.27,24900.0
2010-04-30 14:10:00,18.28,18.3,18.28,18.3,38300.0,18.28,18.3,18.28,18.3,38300.0
2010-04-30 14:15:00,18.3,18.33,18.3,18.31,100400.0,18.3,18.33,18.3,18.31,100400.0
2010-04-30 14:20:00,18.32,18.34,18.32,18.32,97400.0,18.32,18.34,18.32,18.32,97400.0
2010-04-30 14:25:00,18.33,18.34,18.32,18.33,20900.0,18.33,18.34,18.32,18.33,20900.0
2010-04-30 14:30:00,18.34,18.34,18.31,18.31,100700.0,18.34,18.34,18.31,18.31,100700.0
2010-04-30 14:35:00,18.32,18.32,18.3,18.31,53600.0,18.32,18.32,18.3,18.31,53600.0
2010-04-30 14:40:00,18.3,18.31,18.3,18.31,59900.0,18.3,18.31,18.3,18.31,59900.0
2010-04-30 14:45:00,18.31,18.32,18.3,18.32,36500.0,18.31,18.32,18.3,18.32,36500.0
2010-04-30 14:50:00,18.32,18.32,18.31,18.32,17500.0,18.32,18.32,18.31,18.32,17500.0
2010-04-30 14:55:00,18.31,18.32,18.31,18.32,36400.0,18.31,18.32,18.31,18.32,36400.0
2010-04-30 15:00:00,18.31,18.32,18.31,18.32,38000.0,18.31,18.32,18.31,18.32,38000.0
2010-04-30 15:05:00,18.32,18.32,18.31,18.31,25400.0,18.32,18.32,18.31,18.31,25400.0
2010-04-30 15:10:00,18.32,18.33,18.31,18.33,42300.0,18.32,18.33,18.31,18.33,42300.0
2010-04-30 15:15:00,18.33,18.33,18.32,18.33,37800.0,18.33,18.33,18.32,18.33,37800.0
2010-04-30 15:20:00,18.33,18.33,18.31,18.32,73000.0,18.33,18.33,18.31,18.32,73000.0
2010-04-30 15:25:00,18.31,18.32,18.3,18.3,30500.0,18.31,18.32,18.3,18.3,30500.0
2010-04-30 15:30:00,18.3,18.31,18.29,18.3,60100.0,18.3,18.31,18.29,18.3,60100.0
2010-04-30 15:35:00,18.3,18.3,18.28,18.29,53500.0,18.3,18.3,18.28,18.29,53500.0
2010-04-30 15:40:00,18.28,18.29,18.26,18.27,123800.0,18.28,18.29,18.26,18.27,123800.0
2010-04-30 15:45:00,18.26,18.28,18.26,18.28,98300.0,18.26,18.28,18.26,18.28,98300.0
2010-04-30 15:50:00,18.27,18.29,18.27,18.28,138400.0,18.27,18.29,18.27,18.28,138400.0
2010-04-30 15:55:00,18.27,18.28,18.26,18.26,231700.0,18.27,18.28,18.26,18.26,231700.0
2010-05-03 09:30:00,18.41,18.45,18.41,18.43,311700.0,18.41,18.45,18.41,18.43,311700.0
2010-05-03 09:35:00,18.44,18.47,18.43,18.45,257700.0,18.44,18.47,18.43,18.45,257700.0
2010-05-03 09:40:00,18.44,18.45,18.43,18.43,71900.0,18.44,18.45,18.43,18.43,71900.0
2010-05-03 09:45:00,18.44,18.45,18.41,18.44,197700.0,18.44,18.45,18.41,18.44,197700.0
2010-05-03 09:50:00,18.43,18.46,18.43,18.46,187600.0,18.43,18.46,18.43,18.46,187600.0
2010-05-03 09:55:00,18.46,18.48,18.45,18.48,139800.0,18.46,18.48,18.45,18.48,139800.0
2010-05-03 10:00:00,18.48,18.48,18.45,18.48,200400.0,18.48,18.48,18.45,18.48,200400.0
2010-05-03 10:05:00,18.47,18.49,18.45,18.49,158600.0,18.47,18.49,18.45,18.49,158600.0
2010-05-03 10:10:00,18.49,18.49,18.48,18.48,229500.0,18.49,18.49,18.48,18.48,229500.0
2010-05-03 10:15:00,18.48,18.49,18.46,18.47,608900.0,18.48,18.49,18.46,18.47,608900.0
2010-05-03 10:20:00,18.47,18.48,18.45,18.45,96400.0,18.47,18.48,18.45,18.45,96400.0
2010-05-03 10:25:00,18.46,18.46,18.43,18.44,82600.0,18.46,18.46,18.43,18.44,82600.0
2010-05-03 10:30:00,18.44,18.45,18.39,18.39,159300.0,18.44,18.45,18.39,18.39,159300.0
2010-05-03 10:35:00,18.4,18.4,18.35,18.38,110400.0,18.4,18.4,18.35,18.38,110400.0
2010-05-03 10:40:00,18.37,18.38,18.35,18.37,261600.0,18.37,18.38,18.35,18.37,261600.0
2010-05-03 10:45:00,18.36,18.36,18.28,18.31,195000.0,18.36,18.36,18.28,18.31,195000.0
2010-05-03 10:50:00,18.3,18.31,18.25,18.28,135500.0,18.3,18.31,18.25,18.28,135500.0
2010-05-03 10:55:00,18.29,18.32,18.27,18.32,70600.0,18.29,18.32,18.27,18.32,70600.0
2010-05-03 11:00:00,18.31,18.33,18.3,18.33,121100.0,18.31,18.33,18.3,18.33,121100.0
2010-05-03 11:05:00,18.33,18.33,18.32,18.33,49600.0,18.33,18.33,18.32,18.33,49600.0
2010-05-03 11:10:00,18.33,18.35,18.33,18.34,71900.0,18.33,18.35,18.33,18.34,71900.0
2010-05-03 11:15:00,18.35,18.37,18.33,18.34,249800.0,18.35,18.37,18.33,18.34,249800.0
2010-05-03 11:20:00,18.33,18.36,18.33,18.34,95100.0,18.33,18.36,18.33,18.34,95100.0
2010-05-03 11:25:00,18.34,18.35,18.34,18.35,53400.0,18.34,18.35,18.34,18.35,53400.0
2010-05-03 11:30:00,18.35,18.36,18.34,18.34,141400.0,18.35,18.36,18.34,18.34,141400.0
2010-05-03 11:35:00,18.34,18.35,18.33,18.34,51800.0,18.34,18.35,18.33,18.34,51800.0
2010-05-03 11:40:00,18.34,18.34,18.32,18.32,48600.0,18.34,18.34,18.32,18.32,48600.0
2010-05-03 11:45:00,18.33,18.36,18.32,18.35,86900.0,18.33,18.36,18.32,18.35,86900.0
2010-05-03 11:50:00,18.35,18.35,18.32,18.33,36500.0,18.35,18.35,18.32,18.33,36500.0
2010-05-03 11:55:00,18.33,18.36,18.33,18.35,42200.0,18.33,18.36,18.33,18.35,42200.0
2010-05-03 12:00:00,18.35,18.39,18.35,18.38,92700.0,18.35,18.39,18.35,18.38,92700.0
2010-05-03 12:05:00,18.39,18.39,18.37,18.37,99500.0,18.39,18.39,18.37,18.37,99500.0
2010-05-03 12:10:00,18.37,18.4,18.37,18.39,103900.0,18.37,18.4,18.37,18.39,103900.0
2010-05-03 12:15:00,18.39,18.39,18.37,18.38,50300.0,18.39,18.39,18.37,18.38,50300.0
2010-05-03 12:20:00,18.38,18.5,18.38,18.49,373800.0,18.38,18.5,18.38,18.49,373800.0
2010-05-03 12:25:00,18.48,18.49,18.47,18.48,64600.0,18.48,18.49,18.47,18.48,64600.0
2010-05-03 12:30:00,18.48,18.48,18.46,18.46,58700.0,18.48,18.48,18.46,18.46,58700.0
2010-05-03 12:35:00,18.46,18.46,18.44,18.45,50800.0,18.46,18.46,18.44,18.45,50800.0
2010-05-03 12:40:00,18.45,18.45,18.44,18.45,72800.0,18.45,18.45,18.44,18.45,72800.0
2010-05-03 12:45:00,18.44,18.47,18.44,18.46,36700.0,18.44,18.47,18.44,18.46,36700.0
2010-05-03 12:50:00,18.45,18.47,18.45,18.47,51100.0,18.45,18.47,18.45,18.47,51100.0
2010-05-03 12:55:00,18.46,18.48,18.46,18.47,51000.0,18.46,18.48,18.46,18.47,51000.0
2010-05-03 13:00:00,18.48,18.48,18.45,18.45,103300.0,18.48,18.48,18.45,18.45,103300.0
2010-05-03 13:05:00,18.46,18.46,18.42,18.43,124200.0,18.46,18.46,18.42,18.43,124200.0
2010-05-03 13:10:00,18.43,18.43,18.4,18.42,93300.0,18.43,18.43,18.4,18.42,93300.0
2010-05-03 13:15:00,18.42,18.42,18.41,18.41,42000.0,18.42,18.42,18.41,18.41,42000.0
2010-05-03 13:20:00,18.42,18.48,18.4,18.48,143600.0,18.42,18.48,18.4,18.48,143600.0
2010-05-03 13:25:00,18.47,18.5,18.46,18.47,97800.0,18.47,18.5,18.46,18.47,97800.0
2010-05-03 13:30:00,18.47,18.47,18.46,18.46,29100.0,18.47,18.47,18.46,18.46,29100.0
2010-05-03 13:35:00,18.46,18.49,18.46,18.48,70500.0,18.46,18.49,18.46,18.48,70500.0
2010-05-03 13:40:00,18.48,18.49,18.48,18.48,68300.0,18.48,18.49,18.48,18.48,68300.0
2010-05-03 13:45:00,18.48,18.49,18.46,18.47,49700.0,18.48,18.49,18.46,18.47,49700.0
2010-05-03 13:50:00,18.47,18.47,18.46,18.47,24600.0,18.47,18.47,18.46,18.47,24600.0
2010-05-03 13:55:00,18.47,18.47,18.46,18.46,20100.0,18.47,18.47,18.46,18.46,20100.0
2010-05-03 14:00:00,18.47,18.47,18.44,18.44,55700.0,18.47,18.47,18.44,18.44,55700.0
2010-05-03 14:05:00,18.45,18.46,18.44,18.44,404400.0,18.45,18.46,18.44,18.44,404400.0
2010-05-03 14:10:00,18.45,18.45,18.43,18.43,30900.0,18.45,18.45,18.43,18.43,30900.0
2010-05-03 14:15:00,18.43,18.46,18.43,18.45,61000.0,18.43,18.46,18.43,18.45,61000.0
2010-05-03 14:20:00,18.45,18.47,18.44,18.46,25200.0,18.45,18.47,18.44,18.46,25200.0
2010-05-03 14:25:00,18.47,18.47,18.46,18.47,11900.0,18.47,18.47,18.46,18.47,11900.0
2010-05-03 14:30:00,18.46,18.47,18.46,18.47,47600.0,18.46,18.47,18.46,18.47,47600.0
2010-05-03 14:35:00,18.47,18.47,18.46,18.46,26700.0,18.47,18.47,18.46,18.46,26700.0
2010-05-03 14:40:00,18.46,18.47,18.45,18.46,73200.0,18.46,18.47,18.45,18.46,73200.0
2010-05-03 14:45:00,18.46,18.47,18.45,18.47,50800.0,18.46,18.47,18.45,18.47,50800.0
2010-05-03 14:50:00,18.46,18.47,18.46,18.47,65200.0,18.46,18.47,18.46,18.47,65200.0
2010-05-03 14:55:00,18.47,18.47,18.46,18.47,46500.0,18.47,18.47,18.46,18.47,46500.0
2010-05-03 15:00:00,18.47,18.48,18.47,18.47,34300.0,18.47,18.48,18.47,18.47,34300.0
2010-05-03 15:05:00,18.47,18.48,18.47,18.47,90800.0,18.47,18.48,18.47,18.47,90800.0
2010-05-03 15:10:00,18.47,18.48,18.45,18.45,61100.0,18.47,18.48,18.45,18.45,61100.0
2010-05-03 15:15:00,18.45,18.46,18.45,18.46,33800.0,18.45,18.46,18.45,18.46,33800.0
2010-05-03 15:20:00,18.46,18.46,18.45,18.45,59500.0,18.46,18.46,18.45,18.45,59500.0
2010-05-03 15:25:00,18.45,18.46,18.45,18.45,46300.0,18.45,18.46,18.45,18.45,46300.0
2010-05-03 15:30:00,18.45,18.46,18.44,18.44,85300.0,18.45,18.46,18.44,18.44,85300.0
2010-05-03 15:35:00,18.44,18.44,18.41,18.43,409300.0,18.44,18.44,18.41,18.43,409300.0
2010-05-03 15:40:00,18.42,18.43,18.42,18.42,57800.0,18.42,18.43,18.42,18.42,57800.0
2010-05-03 15:45:00,18.43,18.43,18.42,18.42,98500.0,18.43,18.43,18.42,18.42,98500.0
2010-05-03 15:50:00,18.42,18.43,18.42,18.43,96500.0,18.42,18.43,18.42,18.43,96500.0
2010-05-03 15:55:00,18.43,18.43,18.41,18.41,201600.0,18.43,18.43,18.41,18.41,201600.0
2010-05-04 09:30:00,18.22,18.24,17.97,18.03,1275800.0,18.22,18.24,17.97,18.03,1275800.0
2010-05-04 09:35:00,18.03,18.04,17.95,18.0,297300.0,18.03,18.04,17.95,18.0,297300.0
2010-05-04 09:40:00,18.0,18.04,17.99,18.01,211000.0,18.0,18.04,17.99,18.01,211000.0
2010-05-04 09:45:00,18.0,18.06,17.97,18.06,180600.0,18.0,18.06,17.97,18.06,180600.0
2010-05-04 09:50:00,18.05,18.08,18.05,18.07,170200.0,18.05,18.08,18.05,18.07,170200.0
2010-05-04 09:55:00,18.07,18.07,18.02,18.05,135800.0,18.07,18.07,18.02,18.05,135800.0
2010-05-04 10:00:00,18.05,18.06,18.03,18.04,107200.0,18.05,18.06,18.03,18.04,107200.0
2010-05-04 10:05:00,18.04,18.05,18.02,18.03,111800.0,18.04,18.05,18.02,18.03,111800.0
2010-05-04 10:10:00,18.03,18.04,18.01,18.02,119400.0,18.03,18.04,18.01,18.02,119400.0
2010-05-04 10:15:00,18.03,18.05,18.0,18.01,75800.0,18.03,18.05,18.0,18.01,75800.0
2010-05-04 10:20:00,18.01,18.03,18.0,18.03,61700.0,18.01,18.03,18.0,18.03,61700.0
2010-05-04 10:25:00,18.04,18.05,18.02,18.02,141200.0,18.04,18.05,18.02,18.02,141200.0
2010-05-04 10:30:00,18.01,18.02,17.85,17.86,479200.0,18.01,18.02,17.85,17.86,479200.0
2010-05-04 10:35:00,17.85,17.9,17.85,17.88,317900.0,17.85,17.9,17.85,17.88,317900.0
2010-05-04 10:40:00,17.87,17.89,17.84,17.86,614200.0,17.87,17.89,17.84,17.86,614200.0
2010-05-04 10:45:00,17.86,17.87,17.77,17.83,532800.0,17.86,17.87,17.77,17.83,532800.0
2010-05-04 10:50:00,17.82,17.83,17.75,17.83,308300.0,17.82,17.83,17.75,17.83,308300.0
2010-05-04 10:55:00,17.83,17.83,17.78,17.78,247700.0,17.83,17.83,17.78,17.78,247700.0
2010-05-04 11:00:00,17.78,17.78,17.57,17.59,1795300.0,17.78,17.78,17.57,17.59,1795300.0
2010-05-04 11:05:00,17.58,17.66,17.56,17.64,635300.0,17.58,17.66,17.56,17.64,635300.0
2010-05-04 11:10:00,17.65,17.7,17.62,17.68,439200.0,17.65,17.7,17.62,17.68,439200.0
2010-05-04 11:15:00,17.68,17.68,17.66,17.68,225400.0,17.68,17.68,17.66,17.68,225400.0
2010-05-04 11:20:00,17.68,17.68,17.66,17.67,151100.0,17.68,17.68,17.66,17.67,151100.0
2010-05-04 11:25:00,17.67,17.69,17.66,17.66,182700.0,17.67,17.69,17.66,17.66,182700.0
2010-05-04 11:30:00,17.66,17.68,17.65,17.65,114300.0,17.66,17.68,17.65,17.65,114300.0
2010-05-04 11:35:00,17.65,17.66,17.63,17.65,288300.0,17.65,17.66,17.63,17.65,288300.0
2010-05-04 11:40:00,17.64,17.73,17.64,17.7,236200.0,17.64,17.73,17.64,17.7,236200.0
2010-05-04 11:45:00,17.71,17.72,17.69,17.71,186500.0,17.71,17.72,17.69,17.71,186500.0
2010-05-04 11:50:00,17.7,17.72,17.69,17.71,180400.0,17.7,17.72,17.69,17.71,180400.0
2010-05-04 11:55:00,17.71,17.73,17.71,17.71,176400.0,17.71,17.73,17.71,17.71,176400.0
2010-05-04 12:00:00,17.72,17.73,17.7,17.72,117400.0,17.72,17.73,17.7,17.72,117400.0
2010-05-04 12:05:00,17.71,17.72,17.69,17.71,121900.0,17.71,17.72,17.69,17.71,121900.0
2010-05-04 12:10:00,17.7,17.71,17.67,17.7,170000.0,17.7,17.71,17.67,17.7,170000.0
2010-05-04 12:15:00,17.7,17.7,17.66,17.67,161700.0,17.7,17.7,17.66,17.67,161700.0
2010-05-04 12:20:00,17.67,17.67,17.58,17.59,201500.0,17.67,17.67,17.58,17.59,201500.0
2010-05-04 12:25:00,17.58,17.58,17.54,17.56,169700.0,17.58,17.58,17.54,17.56,169700.0
2010-05-04 12:30:00,17.55,17.59,17.54,17.57,335800.0,17.55,17.59,17.54,17.57,335800.0
2010-05-04 12:35:00,17.58,17.58,17.45,17.47,831800.0,17.58,17.58,17.45,17.47,831800.0
2010-05-04 12:40:00,17.47,17.52,17.46,17.49,423700.0,17.47,17.52,17.46,17.49,423700.0
2010-05-04 12:45:00,17.49,17.54,17.49,17.53,79800.0,17.49,17.54,17.49,17.53,79800.0
2010-05-04 12:50:00,17.53,17.53,17.48,17.49,262100.0,17.53,17.53,17.48,17.49,262100.0
2010-05-04 12:55:00,17.49,17.51,17.47,17.5,164500.0,17.49,17.51,17.47,17.5,164500.0
2010-05-04 13:00:00,17.5,17.52,17.49,17.5,101600.0,17.5,17.52,17.49,17.5,101600.0
2010-05-04 13:05:00,17.49,17.52,17.48,17.5,83500.0,17.49,17.52,17.48,17.5,83500.0
2010-05-04 13:10:00,17.51,17.51,17.49,17.5,127300.0,17.51,17.51,17.49,17.5,127300.0
2010-05-04 13:15:00,17.49,17.51,17.46,17.47,87100.0,17.49,17.51,17.46,17.47,87100.0
2010-05-04 13:20:00,17.46,17.5,17.45,17.5,387100.0,17.46,17.5,17.45,17.5,387100.0
2010-05-04 13:25:00,17.5,17.51,17.48,17.5,481100.0,17.5,17.51,17.48,17.5,481100.0
2010-05-04 13:30:00,17.5,17.56,17.5,17.54,127800.0,17.5,17.56,17.5,17.54,127800.0
2010-05-04 13:35:00,17.54,17.55,17.52,17.53,131300.0,17.54,17.55,17.52,17.53,131300.0
2010-05-04 13:40:00,17.52,17.58,17.52,17.56,118300.0,17.52,17.58,17.52,17.56,118300.0
2010-05-04 13:45:00,17.56,17.62,17.55,17.62,101800.0,17.56,17.62,17.55,17.62,101800.0
2010-05-04 13:50:00,17.62,17.62,17.58,17.58,147200.0,17.62,17.62,17.58,17.58,147200.0
2010-05-04 13:55:00,17.59,17.6,17.58,17.6,34700.0,17.59,17.6,17.58,17.6,34700.0
2010-05-04 14:00:00,17.6,17.6,17.56,17.58,78400.0,17.6,17.6,17.56,17.58,78400.0
2010-05-04 14:05:00,17.58,17.59,17.57,17.59,127700.0,17.58,17.59,17.57,17.59,127700.0
2010-05-04 14:10:00,17.58,17.59,17.58,17.58,39400.0,17.58,17.59,17.58,17.58,39400.0
2010-05-04 14:15:00,17.59,17.6,17.58,17.6,36800.0,17.59,17.6,17.58,17.6,36800.0
2010-05-04 14:20:00,17.6,17.61,17.59,17.6,36400.0,17.6,17.61,17.59,17.6,36400.0
2010-05-04 14:25:00,17.61,17.62,17.55,17.56,251100.0,17.61,17.62,17.55,17.56,251100.0
2010-05-04 14:30:00,17.56,17.58,17.55,17.57,98100.0,17.56,17.58,17.55,17.57,98100.0
2010-05-04 14:35:00,17.57,17.57,17.55,17.55,35000.0,17.57,17.57,17.55,17.55,35000.0
2010-05-04 14:40:00,17.56,17.56,17.54,17.54,66600.0,17.56,17.56,17.54,17.54,66600.0
2010-05-04 14:45:00,17.55,17.55,17.52,17.53,86400.0,17.55,17.55,17.52,17.53,86400.0
2010-05-04 14:50:00,17.53,17.54,17.52,17.53,112100.0,17.53,17.54,17.52,17.53,112100.0
2010-05-04 14:55:00,17.53,17.54,17.52,17.53,62100.0,17.53,17.54,17.52,17.53,62100.0
2010-05-04 15:00:00,17.53,17.54,17.52,17.54,100700.0,17.53,17.54,17.52,17.54,100700.0
2010-05-04 15:05:00,17.54,17.56,17.54,17.56,42000.0,17.54,17.56,17.54,17.56,42000.0
2010-05-04 15:10:00,17.55,17.57,17.55,17.57,69000.0,17.55,17.57,17.55,17.57,69000.0
2010-05-04 15:15:00,17.57,17.59,17.56,17.59,57600.0,17.57,17.59,17.56,17.59,57600.0
2010-05-04 15:20:00,17.58,17.6,17.58,17.6,79000.0,17.58,17.6,17.58,17.6,79000.0
2010-05-04 15:25:00,17.59,17.6,17.57,17.58,128400.0,17.59,17.6,17.57,17.58,128400.0
2010-05-04 15:30:00,17.59,17.59,17.58,17.59,152400.0,17.59,17.59,17.58,17.59,152400.0
2010-05-04 15:35:00,17.58,17.58,17.56,17.56,216200.0,17.58,17.58,17.56,17.56,216200.0
2010-05-04 15:40:00,17.56,17.56,17.53,17.56,211300.0,17.56,17.56,17.53,17.56,211300.0
2010-05-04 15:45:00,17.56,17.58,17.56,17.57,230000.0,17.56,17.58,17.56,17.57,230000.0
2010-05-04 15:50:00,17.58,17.59,17.57,17.58,202400.0,17.58,17.59,17.57,17.58,202400.0
2010-05-04 15:55:00,17.59,17.6,17.58,17.59,419200.0,17.59,17.6,17.58,17.59,419200.0
2010-05-05 09:30:00,16.9,16.91,16.8,16.8,1890000.0,16.9,16.91,16.8,16.8,1890000.0
2010-05-05 09:35:00,16.8,16.84,16.73,16.76,1305200.0,16.8,16.84,16.73,16.76,1305200.0
2010-05-05 09:40:00,16.76,16.89,16.76,16.87,641400.0,16.76,16.89,16.76,16.87,641400.0
2010-05-05 09:45:00,16.87,16.91,16.83,16.84,308100.0,16.87,16.91,16.83,16.84,308100.0
2010-05-05 09:50:00,16.83,16.84,16.75,16.83,439900.0,16.83,16.84,16.75,16.83,439900.0
2010-05-05 09:55:00,16.83,16.97,16.83,16.92,459900.0,16.83,16.97,16.83,16.92,459900.0
2010-05-05 10:00:00,16.92,16.97,16.88,16.97,504500.0,16.92,16.97,16.88,16.97,504500.0
2010-05-05 10:05:00,16.97,17.0,16.93,16.97,545100.0,16.97,17.0,16.93,16.97,545100.0
2010-05-05 10:10:00,16.97,16.97,16.88,16.88,380600.0,16.97,16.97,16.88,16.88,380600.0
2010-05-05 10:15:00,16.89,16.97,16.88,16.97,268700.0,16.89,16.97,16.88,16.97,268700.0
2010-05-05 10:20:00,16.96,16.99,16.95,16.97,286400.0,16.96,16.99,16.95,16.97,286400.0
2010-05-05 10:25:00,16.96,16.98,16.93,16.96,333100.0,16.96,16.98,16.93,16.96,333100.0
2010-05-05 10:30:00,16.96,16.97,16.9,16.92,414100.0,16.96,16.97,16.9,16.92,414100.0
2010-05-05 10:35:00,16.92,16.98,16.92,16.93,286700.0,16.92,16.98,16.92,16.93,286700.0
2010-05-05 10:40:00,16.93,17.07,16.92,17.07,510000.0,16.93,17.07,16.92,17.07,510000.0
2010-05-05 10:45:00,17.07,17.15,17.06,17.08,745800.0,17.07,17.15,17.06,17.08,745800.0
2010-05-05 10:50:00,17.08,17.12,17.07,17.11,351500.0,17.08,17.12,17.07,17.11,351500.0
2010-05-05 10:55:00,17.11,17.14,17.09,17.09,230700.0,17.11,17.14,17.09,17.09,230700.0
2010-05-05 11:00:00,17.09,17.11,17.05,17.09,244700.0,17.09,17.11,17.05,17.09,244700.0
2010-05-05 11:05:00,17.09,17.11,17.05,17.11,211600.0,17.09,17.11,17.05,17.11,211600.0
2010-05-05 11:10:00,17.1,17.15,17.1,17.12,366800.0,17.1,17.15,17.1,17.12,366800.0
2010-05-05 11:15:00,17.13,17.18,17.09,17.14,289600.0,17.13,17.18,17.09,17.14,289600.0
2010-05-05 11:20:00,17.14,17.17,17.11,17.13,324200.0,17.14,17.17,17.11,17.13,324200.0
2010-05-05 11:25:00,17.13,17.17,17.12,17.17,105900.0,17.13,17.17,17.12,17.17,105900.0
2010-05-05 11:30:00,17.17,17.18,17.14,17.16,189300.0,17.17,17.18,17.14,17.16,189300.0
2010-05-05 11:35:00,17.16,17.17,17.15,17.17,68000.0,17.16,17.17,17.15,17.17,68000.0
2010-05-05 11:40:00,17.16,17.22,17.16,17.21,168800.0,17.16,17.22,17.16,17.21,168800.0
2010-05-05 11:45:00,17.21,17.22,17.2,17.22,143000.0,17.21,17.22,17.2,17.22,143000.0
2010-05-05 11:50:00,17.22,17.23,17.19,17.2,256400.0,17.22,17.23,17.19,17.2,256400.0
2010-05-05 11:55:00,17.2,17.25,17.19,17.24,107700.0,17.2,17.25,17.19,17.24,107700.0
2010-05-05 12:00:00,17.24,17.28,17.24,17.26,124000.0,17.24,17.28,17.24,17.26,124000.0
2010-05-05 12:05:00,17.26,17.27,17.23,17.26,139800.0,17.26,17.27,17.23,17.26,139800.0
2010-05-05 12:10:00,17.26,17.27,17.2,17.2,115200.0,17.26,17.27,17.2,17.2,115200.0
2010-05-05 12:15:00,17.2,17.2,17.14,17.19,380400.0,17.2,17.2,17.14,17.19,380400.0
2010-05-05 12:20:00,17.19,17.2,17.15,17.18,32600.0,17.19,17.2,17.15,17.18,32600.0
2010-05-05 12:25:00,17.18,17.21,17.15,17.15,106000.0,17.18,17.21,17.15,17.15,106000.0
2010-05-05 12:30:00,17.16,17.21,17.16,17.2,48500.0,17.16,17.21,17.16,17.2,48500.0
2010-05-05 12:35:00,17.2,17.2,17.15,17.16,42800.0,17.2,17.2,17.15,17.16,42800.0
2010-05-05 12:40:00,17.16,17.17,17.05,17.06,313600.0,17.16,17.17,17.05,17.06,313600.0
2010-05-05 12:45:00,17.07,17.1,17.06,17.09,208200.0,17.07,17.1,17.06,17.09,208200.0
2010-05-05 12:50:00,17.09,17.13,17.08,17.11,91800.0,17.09,17.13,17.08,17.11,91800.0
2010-05-05 12:55:00,17.12,17.12,17.09,17.1,82600.0,17.12,17.12,17.09,17.1,82600.0
2010-05-05 13:00:00,17.1,17.11,17.07,17.09,357800.0,17.1,17.11,17.07,17.09,357800.0
2010-05-05 13:05:00,17.09,17.12,17.09,17.09,68100.0,17.09,17.12,17.09,17.09,68100.0
2010-05-05 13:10:00,17.09,17.11,17.08,17.09,83800.0,17.09,17.11,17.08,17.09,83800.0
2010-05-05 13:15:00,17.08,17.1,17.07,17.1,58300.0,17.08,17.1,17.07,17.1,58300.0
2010-05-05 13:20:00,17.1,17.18,17.09,17.17,103700.0,17.1,17.18,17.09,17.17,103700.0
2010-05-05 13:25:00,17.18,17.22,17.18,17.21,237100.0,17.18,17.22,17.18,17.21,237100.0
2010-05-05 13:30:00,17.2,17.21,17.17,17.18,168500.0,17.2,17.21,17.17,17.18,168500.0
2010-05-05 13:35:00,17.18,17.19,17.17,17.18,48700.0,17.18,17.19,17.17,17.18,48700.0
2010-05-05 13:40:00,17.18,17.2,17.17,17.18,256900.0,17.18,17.2,17.17,17.18,256900.0
2010-05-05 13:45:00,17.17,17.2,17.17,17.2,39600.0,17.17,17.2,17.17,17.2,39600.0
2010-05-05 13:50:00,17.2,17.21,17.19,17.21,179700.0,17.2,17.21,17.19,17.21,179700.0
2010-05-05 13:55:00,17.21,17.22,17.2,17.21,265400.0,17.21,17.22,17.2,17.21,265400.0
2010-05-05 14:00:00,17.2,17.22,17.18,17.19,103600.0,17.2,17.22,17.18,17.19,103600.0
2010-05-05 14:05:00,17.19,17.21,17.18,17.2,70200.0,17.19,17.21,17.18,17.2,70200.0
2010-05-05 14:10:00,17.2,17.2,17.18,17.18,33100.0,17.2,17.2,17.18,17.18,33100.0
2010-05-05 14:15:00,17.18,17.18,17.15,17.16,182700.0,17.18,17.18,17.15,17.16,182700.0
2010-05-05 14:20:00,17.16,17.16,17.12,17.15,408200.0,17.16,17.16,17.12,17.15,408200.0
2010-05-05 14:25:00,17.16,17.16,17.13,17.13,61700.0,17.16,17.16,17.13,17.13,61700.0
2010-05-05 14:30:00,17.13,17.13,17.1,17.12,65700.0,17.13,17.13,17.1,17.12,65700.0
2010-05-05 14:35:00,17.12,17.14,17.1,17.1,77400.0,17.12,17.14,17.1,17.1,77400.0
2010-05-05 14:40:00,17.11,17.13,17.09,17.12,87800.0,17.11,17.13,17.09,17.12,87800.0
2010-05-05 14:45:00,17.12,17.13,17.1,17.11,71200.0,17.12,17.13,17.1,17.11,71200.0
2010-05-05 14:50:00,17.11,17.12,17.08,17.08,60200.0,17.11,17.12,17.08,17.08,60200.0
2010-05-05 14:55:00,17.09,17.11,17.08,17.11,176100.0,17.09,17.11,17.08,17.11,176100.0
2010-05-05 15:00:00,17.12,17.12,17.09,17.12,57700.0,17.12,17.12,17.09,17.12,57700.0
2010-05-05 15:05:00,17.11,17.12,17.1,17.11,106200.0,17.11,17.12,17.1,17.11,106200.0
2010-05-05 15:10:00,17.11,17.12,17.1,17.11,27700.0,17.11,17.12,17.1,17.11,27700.0
2010-05-05 15:15:00,17.12,17.12,17.08,17.09,128000.0,17.12,17.12,17.08,17.09,128000.0
2010-05-05 15:20:00,17.09,17.11,17.09,17.11,32100.0,17.09,17.11,17.09,17.11,32100.0
2010-05-05 15:25:00,17.11,17.12,17.09,17.09,72100.0,17.11,17.12,17.09,17.09,72100.0
2010-05-05 15:30:00,17.09,17.14,17.09,17.14,213500.0,17.09,17.14,17.09,17.14,213500.0
2010-05-05 15:35:00,17.1,17.1,17.09,17.1,39100.0,17.1,17.1,17.09,17.1,39100.0
2010-05-05 15:40:00,17.1,17.1,17.07,17.08,149600.0,17.1,17.1,17.07,17.08,149600.0
2010-05-05 15:45:00,17.08,17.09,17.05,17.07,147000.0,17.08,17.09,17.05,17.07,147000.0
2010-05-05 15:50:00,17.06,17.07,17.06,17.07,112100.0,17.06,17.07,17.06,17.07,112100.0
2010-05-05 15:55:00,17.07,17.11,17.06,17.1,507300.0,17.07,17.11,17.06,17.1,507300.0
2010-05-06 09:30:00,17.17,17.23,17.16,17.21,376100.0,17.17,17.23,17.16,17.21,376100.0
2010-05-06 09:35:00,17.22,17.29,17.22,17.25,273700.0,17.22,17.29,17.22,17.25,273700.0
2010-05-06 09:40:00,17.25,17.29,17.24,17.27,252100.0,17.25,17.29,17.24,17.27,252100.0
2010-05-06 09:45:00,17.26,17.27,17.17,17.19,180900.0,17.26,17.27,17.17,17.19,180900.0
2010-05-06 09:50:00,17.21,17.25,17.17,17.22,150600.0,17.21,17.25,17.17,17.22,150600.0
2010-05-06 09:55:00,17.22,17.29,17.22,17.27,181500.0,17.22,17.29,17.22,17.27,181500.0
2010-05-06 10:00:00,17.27,17.3,17.24,17.28,231500.0,17.27,17.3,17.24,17.28,231500.0
2010-05-06 10:05:00,17.28,17.3,17.25,17.26,179000.0,17.28,17.3,17.25,17.26,179000.0
2010-05-06 10:10:00,17.27,17.28,17.24,17.25,88200.0,17.27,17.28,17.24,17.25,88200.0
2010-05-06 10:15:00,17.25,17.34,17.24,17.3,264900.0,17.25,17.34,17.24,17.3,264900.0
2010-05-06 10:20:00,17.3,17.31,17.26,17.28,201900.0,17.3,17.31,17.26,17.28,201900.0
2010-05-06 10:25:00,17.28,17.28,17.18,17.18,270400.0,17.28,17.28,17.18,17.18,270400.0
2010-05-06 10:30:00,17.18,17.18,17.11,17.14,317300.0,17.18,17.18,17.11,17.14,317300.0
2010-05-06 10:35:00,17.15,17.16,17.1,17.16,99200.0,17.15,17.16,17.1,17.16,99200.0
2010-05-06 10:40:00,17.16,17.17,17.09,17.09,151300.0,17.16,17.17,17.09,17.09,151300.0
2010-05-06 10:45:00,17.1,17.1,17.04,17.07,342200.0,17.1,17.1,17.04,17.07,342200.0
2010-05-06 10:50:00,17.08,17.11,17.07,17.08,164700.0,17.08,17.11,17.07,17.08,164700.0
2010-05-06 10:55:00,17.08,17.1,17.03,17.08,116600.0,17.08,17.1,17.03,17.08,116600.0
2010-05-06 11:00:00,17.08,17.09,17.05,17.07,146400.0,17.08,17.09,17.05,17.07,146400.0
2010-05-06 11:05:00,17.06,17.09,17.01,17.09,308100.0,17.06,17.09,17.01,17.09,308100.0
2010-05-06 11:10:00,17.08,17.08,17.02,17.06,240500.0,17.08,17.08,17.02,17.06,240500.0
2010-05-06 11:15:00,17.06,17.07,16.98,17.06,409500.0,17.06,17.07,16.98,17.06,409500.0
2010-05-06 11:20:00,17.06,17.09,17.06,17.07,81600.0,17.06,17.09,17.06,17.07,81600.0
2010-05-06 11:25:00,17.08,17.16,17.08,17.14,144500.0,17.08,17.16,17.08,17.14,144500.0
2010-05-06 11:30:00,17.14,17.19,17.14,17.18,231800.0,17.14,17.19,17.14,17.18,231800.0
2010-05-06 11:35:00,17.18,17.2,17.14,17.18,183800.0,17.18,17.2,17.14,17.18,183800.0
2010-05-06 11:40:00,17.18,17.19,17.1,17.12,317900.0,17.18,17.19,17.1,17.12,317900.0
2010-05-06 11:45:00,17.12,17.12,17.09,17.1,168000.0,17.12,17.12,17.09,17.1,168000.0
2010-05-06 11:50:00,17.11,17.23,17.11,17.23,541100.0,17.11,17.23,17.11,17.23,541100.0
2010-05-06 11:55:00,17.23,17.25,17.16,17.24,331800.0,17.23,17.25,17.16,17.24,331800.0
2010-05-06 12:00:00,17.24,17.26,17.23,17.23,243000.0,17.24,17.26,17.23,17.23,243000.0
2010-05-06 12:05:00,17.23,17.25,17.21,17.23,108100.0,17.23,17.25,17.21,17.23,108100.0
2010-05-06 12:10:00,17.23,17.24,17.19,17.19,198500.0,17.23,17.24,17.19,17.19,198500.0
2010-05-06 12:15:00,17.19,17.2,17.16,17.19,206500.0,17.19,17.2,17.16,17.19,206500.0
2010-05-06 12:20:00,17.18,17.2,17.17,17.17,92400.0,17.18,17.2,17.17,17.17,92400.0
2010-05-06 12:25:00,17.17,17.18,17.17,17.18,282700.0,17.17,17.18,17.17,17.18,282700.0
2010-05-06 12:30:00,17.19,17.21,17.18,17.19,126800.0,17.19,17.21,17.18,17.19,126800.0
2010-05-06 12:35:00,17.18,17.18,17.12,17.15,115700.0,17.18,17.18,17.12,17.15,115700.0
2010-05-06 12:40:00,17.15,17.16,17.14,17.15,90800.0,17.15,17.16,17.14,17.15,90800.0
2010-05-06 12:45:00,17.15,17.2,17.13,17.2,224800.0,17.15,17.2,17.13,17.2,224800.0
2010-05-06 12:50:00,17.2,17.23,17.2,17.21,142800.0,17.2,17.23,17.2,17.21,142800.0
2010-05-06 12:55:00,17.21,17.22,17.18,17.19,65100.0,17.21,17.22,17.18,17.19,65100.0
2010-05-06 13:00:00,17.18,17.22,17.17,17.22,96000.0,17.18,17.22,17.17,17.22,96000.0
2010-05-06 13:05:00,17.22,17.22,17.18,17.21,96500.0,17.22,17.22,17.18,17.21,96500.0
2010-05-06 13:10:00,17.21,17.22,17.17,17.2,133000.0,17.21,17.22,17.17,17.2,133000.0
2010-05-06 13:15:00,17.19,17.21,17.16,17.17,98100.0,17.19,17.21,17.16,17.17,98100.0
2010-05-06 13:20:00,17.18,17.21,17.14,17.15,315600.0,17.18,17.21,17.14,17.15,315600.0
2010-05-06 13:25:00,17.15,17.17,17.11,17.17,267200.0,17.15,17.17,17.11,17.17,267200.0
2010-05-06 13:30:00,17.16,17.17,17.12,17.14,104100.0,17.16,17.17,17.12,17.14,104100.0
2010-05-06 13:35:00,17.14,17.15,17.13,17.14,107300.0,17.14,17.15,17.13,17.14,107300.0
2010-05-06 13:40:00,17.13,17.14,17.12,17.14,83400.0,17.13,17.14,17.12,17.14,83400.0
2010-05-06 13:45:00,17.15,17.16,17.14,17.14,138100.0,17.15,17.16,17.14,17.14,138100.0
2010-05-06 13:50:00,17.14,17.15,17.13,17.14,136800.0,17.14,17.15,17.13,17.14,136800.0
2010-05-06 13:55:00,17.13,17.14,17.12,17.13,159100.0,17.13,17.14,17.12,17.13,159100.0
2010-05-06 14:00:00,17.13,17.19,17.13,17.16,180000.0,17.13,17.19,17.13,17.16,180000.0
2010-05-06 14:05:00,17.16,17.18,17.14,17.17,176900.0,17.16,17.18,17.14,17.17,176900.0
2010-05-06 14:10:00,17.17,17.17,17.12,17.13,297200.0,17.17,17.17,17.12,17.13,297200.0
2010-05-06 14:15:00,17.12,17.14,17.07,17.09,445300.0,17.12,17.14,17.07,17.09,445300.0
2010-05-06 14:20:00,17.09,17.09,16.92,16.93,959900.0,17.09,17.09,16.92,16.93,959900.0
2010-05-06 14:25:00,16.92,16.99,16.91,16.99,565000.0,16.92,16.99,16.91,16.99,565000.0
2010-05-06 14:30:00,16.99,17.02,16.94,17.02,239800.0,16.99,17.02,16.94,17.02,239800.0
2010-05-06 14:35:00,17.01,17.15,16.98,17.12,571000.0,17.01,17.15,16.98,17.12,571000.0
2010-05-06 14:40:00,17.11,17.19,17.0,17.01,580900.0,17.11,17.19,17.0,17.01,580900.0
2010-05-06 14:45:00,17.0,17.08,16.95,16.98,739900.0,17.0,17.08,16.95,16.98,739900.0
2010-05-06 14:50:00,16.98,17.13,16.98,17.09,1088600.0,16.98,17.13,16.98,17.09,1088600.0
2010-05-06 14:55:00,17.09,17.15,17.04,17.04,367700.0,17.09,17.15,17.04,17.04,367700.0
2010-05-06 15:00:00,17.04,17.06,16.99,17.04,248400.0,17.04,17.06,16.99,17.04,248400.0
2010-05-06 15:05:00,17.04,17.11,17.04,17.08,256900.0,17.04,17.11,17.04,17.08,256900.0
2010-05-06 15:10:00,17.07,17.1,17.03,17.07,259300.0,17.07,17.1,17.03,17.07,259300.0
2010-05-06 15:15:00,17.07,17.1,17.06,17.08,211700.0,17.07,17.1,17.06,17.08,211700.0
2010-05-06 15:20:00,17.08,17.15,17.05,17.15,177700.0,17.08,17.15,17.05,17.15,177700.0
2010-05-06 15:25:00,17.14,17.21,17.14,17.18,593900.0,17.14,17.21,17.14,17.18,593900.0
2010-05-06 15:30:00,17.17,17.23,17.16,17.17,250200.0,17.17,17.23,17.16,17.17,250200.0
2010-05-06 15:35:00,17.16,17.24,17.15,17.23,437500.0,17.16,17.24,17.15,17.23,437500.0
2010-05-06 15:40:00,17.23,17.25,17.22,17.23,170000.0,17.23,17.25,17.22,17.23,170000.0
2010-05-06 15:45:00,17.23,17.24,17.2,17.2,291700.0,17.23,17.24,17.2,17.2,291700.0
2010-05-06 15:50:00,17.21,17.26,17.18,17.24,356700.0,17.21,17.26,17.18,17.24,356700.0
2010-05-06 15:55:00,17.24,17.35,17.24,17.35,1144200.0,17.24,17.35,17.24,17.35,1144200.0
2010-05-07 09:30:00,17.37,17.39,17.34,17.38,381800.0,17.37,17.39,17.34,17.38,381800.0
2010-05-07 09:35:00,17.39,17.44,17.38,17.41,254800.0,17.39,17.44,17.38,17.41,254800.0
2010-05-07 09:40:00,17.39,17.4,17.34,17.35,289000.0,17.39,17.4,17.34,17.35,289000.0
2010-05-07 09:45:00,17.35,17.4,17.32,17.36,260700.0,17.35,17.4,17.32,17.36,260700.0
2010-05-07 09:50:00,17.36,17.41,17.36,17.39,203300.0,17.36,17.41,17.36,17.39,203300.0
2010-05-07 09:55:00,17.38,17.41,17.36,17.38,184800.0,17.38,17.41,17.36,17.38,184800.0
2010-05-07 10:00:00,17.38,17.42,17.36,17.36,306700.0,17.38,17.42,17.36,17.36,306700.0
2010-05-07 10:05:00,17.36,17.4,17.35,17.36,283000.0,17.36,17.4,17.35,17.36,283000.0
2010-05-07 10:10:00,17.35,17.37,17.28,17.28,337200.0,17.35,17.37,17.28,17.28,337200.0
2010-05-07 10:15:00,17.28,17.32,17.28,17.3,147600.0,17.28,17.32,17.28,17.3,147600.0
2010-05-07 10:20:00,17.31,17.33,17.27,17.3,210400.0,17.31,17.33,17.27,17.3,210400.0
2010-05-07 10:25:00,17.3,17.31,17.19,17.2,339000.0,17.3,17.31,17.19,17.2,339000.0
2010-05-07 10:30:00,17.19,17.2,17.13,17.18,396800.0,17.19,17.2,17.13,17.18,396800.0
2010-05-07 10:35:00,17.18,17.22,17.18,17.19,224600.0,17.18,17.22,17.18,17.19,224600.0
2010-05-07 10:40:00,17.19,17.2,17.12,17.15,241200.0,17.19,17.2,17.12,17.15,241200.0
2010-05-07 10:45:00,17.15,17.23,17.13,17.2,185600.0,17.15,17.23,17.13,17.2,185600.0
2010-05-07 10:50:00,17.2,17.23,17.16,17.23,94600.0,17.2,17.23,17.16,17.23,94600.0
2010-05-07 10:55:00,17.22,17.22,17.17,17.19,68000.0,17.22,17.22,17.17,17.19,68000.0
2010-05-07 11:00:00,17.19,17.22,17.13,17.16,157500.0,17.19,17.22,17.13,17.16,157500.0
2010-05-07 11:05:00,17.16,17.28,17.16,17.28,169500.0,17.16,17.28,17.16,17.28,169500.0
2010-05-07 11:10:00,17.28,17.3,17.25,17.3,160700.0,17.28,17.3,17.25,17.3,160700.0
2010-05-07 11:15:00,17.3,17.37,17.26,17.27,296200.0,17.3,17.37,17.26,17.27,296200.0
2010-05-07 11:20:00,17.27,17.35,17.26,17.33,164400.0,17.27,17.35,17.26,17.33,164400.0
2010-05-07 11:25:00,17.34,17.36,17.29,17.32,136000.0,17.34,17.36,17.29,17.32,136000.0
2010-05-07 11:30:00,17.32,17.37,17.28,17.33,132700.0,17.32,17.37,17.28,17.33,132700.0
2010-05-07 11:35:00,17.33,17.36,17.33,17.35,166500.0,17.33,17.36,17.33,17.35,166500.0
2010-05-07 11:40:00,17.35,17.38,17.34,17.37,120200.0,17.35,17.38,17.34,17.37,120200.0
2010-05-07 11:45:00,17.38,17.39,17.36,17.38,79200.0,17.38,17.39,17.36,17.38,79200.0
2010-05-07 11:50:00,17.38,17.39,17.34,17.38,122600.0,17.38,17.39,17.34,17.38,122600.0
2010-05-07 11:55:00,17.37,17.39,17.36,17.39,70600.0,17.37,17.39,17.36,17.39,70600.0
2010-05-07 12:00:00,17.39,17.39,17.33,17.38,167600.0,17.39,17.39,17.33,17.38,167600.0
2010-05-07 12:05:00,17.39,17.41,17.38,17.4,108100.0,17.39,17.41,17.38,17.4,108100.0
2010-05-07 12:10:00,17.4,17.42,17.37,17.41,216600.0,17.4,17.42,17.37,17.41,216600.0
2010-05-07 12:15:00,17.42,17.83,17.42,17.81,1543000.0,17.42,17.83,17.42,17.81,1543000.0
2010-05-07 12:20:00,17.82,17.91,17.76,17.77,1485300.0,17.82,17.91,17.76,17.77,1485300.0
2010-05-07 12:25:00,17.77,17.8,17.74,17.77,383400.0,17.77,17.8,17.74,17.77,383400.0
2010-05-07 12:30:00,17.78,17.92,17.77,17.88,682000.0,17.78,17.92,17.77,17.88,682000.0
2010-05-07 12:35:00,17.88,17.98,17.87,17.98,486900.0,17.88,17.98,17.87,17.98,486900.0
2010-05-07 12:40:00,17.98,18.02,17.96,17.96,459400.0,17.98,18.02,17.96,17.96,459400.0
2010-05-07 12:45:00,17.96,18.02,17.96,18.01,425400.0,17.96,18.02,17.96,18.01,425400.0
2010-05-07 12:50:00,18.02,18.3,17.99,18.26,1836200.0,18.02,18.3,17.99,18.26,1836200.0
2010-05-07 12:55:00,18.26,18.27,18.16,18.16,1098700.0,18.26,18.27,18.16,18.16,1098700.0
2010-05-07 13:00:00,18.16,18.16,18.04,18.06,681800.0,18.16,18.16,18.04,18.06,681800.0
2010-05-07 13:05:00,18.06,18.07,17.99,18.0,374300.0,18.06,18.07,17.99,18.0,374300.0
2010-05-07 13:10:00,17.99,18.04,17.97,18.01,361000.0,17.99,18.04,17.97,18.01,361000.0
2010-05-07 13:15:00,18.0,18.06,17.99,18.04,323400.0,18.0,18.06,17.99,18.04,323400.0
2010-05-07 13:20:00,18.03,18.08,18.03,18.04,292400.0,18.03,18.08,18.03,18.04,292400.0
2010-05-07 13:25:00,18.04,18.05,18.0,18.01,159300.0,18.04,18.05,18.0,18.01,159300.0
2010-05-07 13:30:00,18.01,18.02,17.97,18.01,160900.0,18.01,18.02,17.97,18.01,160900.0
2010-05-07 13:35:00,18.02,18.02,18.01,18.01,88800.0,18.02,18.02,18.01,18.01,88800.0
2010-05-07 13:40:00,18.02,18.05,18.02,18.04,113900.0,18.02,18.05,18.02,18.04,113900.0
2010-05-07 13:45:00,18.04,18.04,18.0,18.01,242200.0,18.04,18.04,18.0,18.01,242200.0
2010-05-07 13:50:00,18.01,18.01,17.98,18.01,280300.0,18.01,18.01,17.98,18.01,280300.0
2010-05-07 13:55:00,18.01,18.02,17.99,18.01,99300.0,18.01,18.02,17.99,18.01,99300.0
2010-05-07 14:00:00,18.0,18.02,18.0,18.01,166000.0,18.0,18.02,18.0,18.01,166000.0
2010-05-07 14:05:00,18.0,18.01,17.98,17.98,117500.0,18.0,18.01,17.98,17.98,117500.0
2010-05-07 14:10:00,17.98,17.99,17.96,17.97,156000.0,17.98,17.99,17.96,17.97,156000.0
2010-05-07 14:15:00,17.97,18.0,17.97,17.99,230500.0,17.97,18.0,17.97,17.99,230500.0
2010-05-07 14:20:00,18.0,18.0,17.98,17.98,43300.0,18.0,18.0,17.98,17.98,43300.0
2010-05-07 14:25:00,17.97,18.0,17.97,18.0,112600.0,17.97,18.0,17.97,18.0,112600.0
2010-05-07 14:30:00,17.99,18.01,17.99,18.0,92900.0,17.99,18.01,17.99,18.0,92900.0
2010-05-07 14:35:00,18.0,18.01,18.0,18.01,101400.0,18.0,18.01,18.0,18.01,101400.0
2010-05-07 14:40:00,18.01,18.05,18.0,18.05,105400.0,18.01,18.05,18.0,18.05,105400.0
2010-05-07 14:45:00,18.05,18.05,18.03,18.04,88900.0,18.05,18.05,18.03,18.04,88900.0
2010-05-07 14:50:00,18.03,18.04,18.03,18.03,69600.0,18.03,18.04,18.03,18.03,69600.0
2010-05-07 14:55:00,18.03,18.04,18.03,18.04,32800.0,18.03,18.04,18.03,18.04,32800.0
2010-05-07 15:00:00,18.04,18.04,18.03,18.04,78900.0,18.04,18.04,18.03,18.04,78900.0
2010-05-07 15:05:00,18.03,18.05,18.02,18.03,190900.0,18.03,18.05,18.02,18.03,190900.0
2010-05-07 15:10:00,18.04,18.04,18.02,18.02,71500.0,18.04,18.04,18.02,18.02,71500.0
2010-05-07 15:15:00,18.03,18.05,18.02,18.05,159000.0,18.03,18.05,18.02,18.05,159000.0
2010-05-07 15:20:00,18.05,18.06,18.05,18.06,80600.0,18.05,18.06,18.05,18.06,80600.0
2010-05-07 15:25:00,18.06,18.06,18.05,18.06,68400.0,18.06,18.06,18.05,18.06,68400.0
2010-05-07 15:30:00,18.06,18.06,18.04,18.05,113100.0,18.06,18.06,18.04,18.05,113100.0
2010-05-07 15:35:00,18.05,18.06,18.03,18.03,165200.0,18.05,18.06,18.03,18.03,165200.0
2010-05-07 15:40:00,18.04,18.05,18.03,18.04,140200.0,18.04,18.05,18.03,18.04,140200.0
2010-05-07 15:45:00,18.03,18.04,18.02,18.03,189600.0,18.03,18.04,18.02,18.03,189600.0
2010-05-07 15:50:00,18.03,18.04,18.02,18.03,231100.0,18.03,18.04,18.02,18.03,231100.0
2010-05-07 15:55:00,18.03,18.04,18.0,18.0,770700.0,18.03,18.04,18.0,18.0,770700.0
2010-05-10 09:30:00,18.22,18.29,18.22,18.24,787300.0,18.22,18.29,18.22,18.24,787300.0
2010-05-10 09:35:00,18.24,18.29,18.16,18.16,391500.0,18.24,18.29,18.16,18.16,391500.0
2010-05-10 09:40:00,18.16,18.19,18.11,18.12,361500.0,18.16,18.19,18.11,18.12,361500.0
2010-05-10 09:45:00,18.12,18.15,18.08,18.11,396200.0,18.12,18.15,18.08,18.11,396200.0
2010-05-10 09:50:00,18.11,18.12,18.07,18.07,138000.0,18.11,18.12,18.07,18.07,138000.0
2010-05-10 09:55:00,18.06,18.12,18.05,18.09,171800.0,18.06,18.12,18.05,18.09,171800.0
2010-05-10 10:00:00,18.09,18.11,18.07,18.11,310100.0,18.09,18.11,18.07,18.11,310100.0
2010-05-10 10:05:00,18.11,18.14,18.08,18.14,194200.0,18.11,18.14,18.08,18.14,194200.0
2010-05-10 10:10:00,18.14,18.18,18.14,18.17,233600.0,18.14,18.18,18.14,18.17,233600.0
2010-05-10 10:15:00,18.18,18.19,18.12,18.13,120100.0,18.18,18.19,18.12,18.13,120100.0
2010-05-10 10:20:00,18.14,18.22,18.13,18.17,248300.0,18.14,18.22,18.13,18.17,248300.0
2010-05-10 10:25:00,18.17,18.19,18.16,18.17,191200.0,18.17,18.19,18.16,18.17,191200.0
2010-05-10 10:30:00,18.16,18.19,18.15,18.17,136000.0,18.16,18.19,18.15,18.17,136000.0
2010-05-10 10:35:00,18.17,18.2,18.15,18.19,240400.0,18.17,18.2,18.15,18.19,240400.0
2010-05-10 10:40:00,18.2,18.2,18.16,18.16,128600.0,18.2,18.2,18.16,18.16,128600.0
2010-05-10 10:45:00,18.16,18.21,18.15,18.21,168200.0,18.16,18.21,18.15,18.21,168200.0
2010-05-10 10:50:00,18.21,18.23,18.2,18.23,187600.0,18.21,18.23,18.2,18.23,187600.0
2010-05-10 10:55:00,18.23,18.23,18.18,18.19,265200.0,18.23,18.23,18.18,18.19,265200.0
2010-05-10 11:00:00,18.19,18.22,18.19,18.2,285600.0,18.19,18.22,18.19,18.2,285600.0
2010-05-10 11:05:00,18.2,18.2,18.17,18.18,150700.0,18.2,18.2,18.17,18.18,150700.0
2010-05-10 11:10:00,18.19,18.21,18.18,18.19,82000.0,18.19,18.21,18.18,18.19,82000.0
2010-05-10 11:15:00,18.19,18.21,18.19,18.2,128800.0,18.19,18.21,18.19,18.2,128800.0
2010-05-10 11:20:00,18.2,18.22,18.17,18.17,198900.0,18.2,18.22,18.17,18.17,198900.0
2010-05-10 11:25:00,18.17,18.18,18.14,18.18,65700.0,18.17,18.18,18.14,18.18,65700.0
2010-05-10 11:30:00,18.18,18.18,18.12,18.14,137000.0,18.18,18.18,18.12,18.14,137000.0
2010-05-10 11:35:00,18.15,18.15,18.09,18.12,189300.0,18.15,18.15,18.09,18.12,189300.0
2010-05-10 11:40:00,18.12,18.14,18.09,18.11,182400.0,18.12,18.14,18.09,18.11,182400.0
2010-05-10 11:45:00,18.11,18.13,18.1,18.13,34400.0,18.11,18.13,18.1,18.13,34400.0
2010-05-10 11:50:00,18.12,18.15,18.12,18.15,92700.0,18.12,18.15,18.12,18.15,92700.0
2010-05-10 11:55:00,18.15,18.16,18.11,18.13,105100.0,18.15,18.16,18.11,18.13,105100.0
2010-05-10 12:00:00,18.13,18.16,18.11,18.15,110000.0,18.13,18.16,18.11,18.15,110000.0
2010-05-10 12:05:00,18.15,18.17,18.15,18.17,61000.0,18.15,18.17,18.15,18.17,61000.0
2010-05-10 12:10:00,18.16,18.16,18.13,18.16,160800.0,18.16,18.16,18.13,18.16,160800.0
2010-05-10 12:15:00,18.16,18.17,18.13,18.14,83400.0,18.16,18.17,18.13,18.14,83400.0
2010-05-10 12:20:00,18.14,18.15,18.13,18.15,30200.0,18.14,18.15,18.13,18.15,30200.0
2010-05-10 12:25:00,18.14,18.16,18.13,18.15,74200.0,18.14,18.16,18.13,18.15,74200.0
2010-05-10 12:30:00,18.15,18.17,18.14,18.16,65600.0,18.15,18.17,18.14,18.16,65600.0
2010-05-10 12:35:00,18.17,18.17,18.13,18.14,53300.0,18.17,18.17,18.13,18.14,53300.0
2010-05-10 12:40:00,18.13,18.15,18.13,18.13,26500.0,18.13,18.15,18.13,18.13,26500.0
2010-05-10 12:45:00,18.14,18.17,18.13,18.15,46500.0,18.14,18.17,18.13,18.15,46500.0
2010-05-10 12:50:00,18.15,18.17,18.14,18.16,29200.0,18.15,18.17,18.14,18.16,29200.0
2010-05-10 12:55:00,18.17,18.18,18.16,18.17,68200.0,18.17,18.18,18.16,18.17,68200.0
2010-05-10 13:00:00,18.16,18.17,18.15,18.15,88200.0,18.16,18.17,18.15,18.15,88200.0
2010-05-10 13:05:00,18.15,18.19,18.15,18.17,137900.0,18.15,18.19,18.15,18.17,137900.0
2010-05-10 13:10:00,18.17,18.18,18.15,18.16,97500.0,18.17,18.18,18.15,18.16,97500.0
2010-05-10 13:15:00,18.16,18.19,18.15,18.18,63800.0,18.16,18.19,18.15,18.18,63800.0
2010-05-10 13:20:00,18.19,18.19,18.16,18.17,106600.0,18.19,18.19,18.16,18.17,106600.0
2010-05-10 13:25:00,18.17,18.19,18.17,18.17,135200.0,18.17,18.19,18.17,18.17,135200.0
2010-05-10 13:30:00,18.18,18.18,18.16,18.17,61000.0,18.18,18.18,18.16,18.17,61000.0
2010-05-10 13:35:00,18.17,18.18,18.16,18.17,38900.0,18.17,18.18,18.16,18.17,38900.0
2010-05-10 13:40:00,18.18,18.18,18.17,18.17,46100.0,18.18,18.18,18.17,18.17,46100.0
2010-05-10 13:45:00,18.17,18.19,18.17,18.17,85900.0,18.17,18.19,18.17,18.17,85900.0
2010-05-10 13:50:00,18.18,18.19,18.18,18.18,30600.0,18.18,18.19,18.18,18.18,30600.0
2010-05-10 13:55:00,18.19,18.19,18.16,18.18,84200.0,18.19,18.19,18.16,18.18,84200.0
2010-05-10 14:00:00,18.17,18.18,18.14,18.14,114400.0,18.17,18.18,18.14,18.14,114400.0
2010-05-10 14:05:00,18.15,18.18,18.14,18.17,71600.0,18.15,18.18,18.14,18.17,71600.0
2010-05-10 14:10:00,18.18,18.2,18.17,18.2,310700.0,18.18,18.2,18.17,18.2,310700.0
2010-05-10 14:15:00,18.19,18.19,18.18,18.18,142000.0,18.19,18.19,18.18,18.18,142000.0
2010-05-10 14:20:00,18.18,18.19,18.18,18.18,56500.0,18.18,18.19,18.18,18.18,56500.0
2010-05-10 14:25:00,18.18,18.19,18.17,18.17,60100.0,18.18,18.19,18.17,18.17,60100.0
2010-05-10 14:30:00,18.18,18.18,18.17,18.17,32500.0,18.18,18.18,18.17,18.17,32500.0
2010-05-10 14:35:00,18.17,18.18,18.14,18.15,224400.0,18.17,18.18,18.14,18.15,224400.0
2010-05-10 14:40:00,18.14,18.16,18.14,18.14,145100.0,18.14,18.16,18.14,18.14,145100.0
2010-05-10 14:45:00,18.14,18.15,18.12,18.13,71000.0,18.14,18.15,18.12,18.13,71000.0
2010-05-10 14:50:00,18.12,18.13,18.1,18.1,69100.0,18.12,18.13,18.1,18.1,69100.0
2010-05-10 14:55:00,18.1,18.11,18.09,18.1,68900.0,18.1,18.11,18.09,18.1,68900.0
2010-05-10 15:00:00,18.1,18.11,18.09,18.1,39400.0,18.1,18.11,18.09,18.1,39400.0
2010-05-10 15:05:00,18.1,18.11,18.09,18.1,78200.0,18.1,18.11,18.09,18.1,78200.0
2010-05-10 15:10:00,18.1,18.12,18.09,18.11,53000.0,18.1,18.12,18.09,18.11,53000.0
2010-05-10 15:15:00,18.11,18.12,18.11,18.12,38300.0,18.11,18.12,18.11,18.12,38300.0
2010-05-10 15:20:00,18.11,18.12,18.11,18.12,49800.0,18.11,18.12,18.11,18.12,49800.0
2010-05-10 15:25:00,18.12,18.13,18.11,18.12,83100.0,18.12,18.13,18.11,18.12,83100.0
2010-05-10 15:30:00,18.12,18.14,18.11,18.14,60200.0,18.12,18.14,18.11,18.14,60200.0
2010-05-10 15:35:00,18.13,18.14,18.13,18.13,91900.0,18.13,18.14,18.13,18.13,91900.0
2010-05-10 15:40:00,18.13,18.14,18.13,18.14,102000.0,18.13,18.14,18.13,18.14,102000.0
2010-05-10 15:45:00,18.14,18.15,18.13,18.14,83500.0,18.14,18.15,18.13,18.14,83500.0
2010-05-10 15:50:00,18.14,18.15,18.13,18.15,98600.0,18.14,18.15,18.13,18.15,98600.0
2010-05-10 15:55:00,18.15,18.15,18.1,18.1,250300.0,18.15,18.15,18.1,18.1,250300.0
2010-05-11 09:30:00,18.69,18.72,18.65,18.72,1637100.0,18.69,18.72,18.65,18.72,1637100.0
2010-05-11 09:35:00,18.72,18.73,18.68,18.7,1001000.0,18.72,18.73,18.68,18.7,1001000.0
2010-05-11 09:40:00,18.7,18.75,18.69,18.74,1154200.0,18.7,18.75,18.69,18.74,1154200.0
2010-05-11 09:45:00,18.75,18.83,18.75,18.8,1172600.0,18.75,18.83,18.75,18.8,1172600.0
2010-05-11 09:50:00,18.8,18.82,18.75,18.75,426300.0,18.8,18.82,18.75,18.75,426300.0
2010-05-11 09:55:00,18.76,18.77,18.73,18.76,620800.0,18.76,18.77,18.73,18.76,620800.0
2010-05-11 10:00:00,18.76,18.81,18.76,18.8,532900.0,18.76,18.81,18.76,18.8,532900.0
2010-05-11 10:05:00,18.8,18.8,18.74,18.75,294200.0,18.8,18.8,18.74,18.75,294200.0
2010-05-11 10:10:00,18.75,18.79,18.75,18.78,210000.0,18.75,18.79,18.75,18.78,210000.0
2010-05-11 10:15:00,18.79,18.81,18.76,18.76,292500.0,18.79,18.81,18.76,18.76,292500.0
2010-05-11 10:20:00,18.76,18.78,18.73,18.73,423300.0,18.76,18.78,18.73,18.73,423300.0
2010-05-11 10:25:00,18.73,18.75,18.69,18.69,427500.0,18.73,18.75,18.69,18.69,427500.0
2010-05-11 10:30:00,18.7,18.74,18.69,18.74,275500.0,18.7,18.74,18.69,18.74,275500.0
2010-05-11 10:35:00,18.73,18.78,18.73,18.77,307000.0,18.73,18.78,18.73,18.77,307000.0
2010-05-11 10:40:00,18.77,18.78,18.73,18.74,515700.0,18.77,18.78,18.73,18.74,515700.0
2010-05-11 10:45:00,18.74,18.77,18.74,18.75,155000.0,18.74,18.77,18.74,18.75,155000.0
2010-05-11 10:50:00,18.75,18.77,18.72,18.77,101100.0,18.75,18.77,18.72,18.77,101100.0
2010-05-11 10:55:00,18.77,18.78,18.75,18.77,301100.0,18.77,18.78,18.75,18.77,301100.0
2010-05-11 11:00:00,18.78,18.79,18.76,18.77,505500.0,18.78,18.79,18.76,18.77,505500.0
2010-05-11 11:05:00,18.77,18.79,18.76,18.78,179800.0,18.77,18.79,18.76,18.78,179800.0
2010-05-11 11:10:00,18.79,18.86,18.77,18.84,295900.0,18.79,18.86,18.77,18.84,295900.0
2010-05-11 11:15:00,18.84,18.85,18.77,18.81,391900.0,18.84,18.85,18.77,18.81,391900.0
2010-05-11 11:20:00,18.81,18.82,18.77,18.78,196100.0,18.81,18.82,18.77,18.78,196100.0
2010-05-11 11:25:00,18.78,18.78,18.74,18.74,269200.0,18.78,18.78,18.74,18.74,269200.0
2010-05-11 11:30:00,18.75,18.77,18.71,18.76,186100.0,18.75,18.77,18.71,18.76,186100.0
2010-05-11 11:35:00,18.77,18.77,18.75,18.76,74200.0,18.77,18.77,18.75,18.76,74200.0
2010-05-11 11:40:00,18.75,18.76,18.69,18.71,225600.0,18.75,18.76,18.69,18.71,225600.0
2010-05-11 11:45:00,18.71,18.74,18.7,18.74,178700.0,18.71,18.74,18.7,18.74,178700.0
2010-05-11 11:50:00,18.74,18.74,18.7,18.71,95800.0,18.74,18.74,18.7,18.71,95800.0
2010-05-11 11:55:00,18.71,18.74,18.69,18.74,183600.0,18.71,18.74,18.69,18.74,183600.0
2010-05-11 12:00:00,18.74,18.77,18.73,18.76,88500.0,18.74,18.77,18.73,18.76,88500.0
2010-05-11 12:05:00,18.76,18.82,18.75,18.81,145700.0,18.76,18.82,18.75,18.81,145700.0
2010-05-11 12:10:00,18.82,18.84,18.8,18.83,121100.0,18.82,18.84,18.8,18.83,121100.0
2010-05-11 12:15:00,18.83,18.85,18.83,18.85,199900.0,18.83,18.85,18.83,18.85,199900.0
2010-05-11 12:20:00,18.85,18.86,18.82,18.86,190800.0,18.85,18.86,18.82,18.86,190800.0
2010-05-11 12:25:00,18.86,18.9,18.84,18.89,472100.0,18.86,18.9,18.84,18.89,472100.0
2010-05-11 12:30:00,18.89,18.94,18.89,18.93,619600.0,18.89,18.94,18.89,18.93,619600.0
2010-05-11 12:35:00,18.94,18.94,18.89,18.9,433400.0,18.94,18.94,18.89,18.9,433400.0
2010-05-11 12:40:00,18.9,18.92,18.9,18.91,209800.0,18.9,18.92,18.9,18.91,209800.0
2010-05-11 12:45:00,18.91,18.96,18.9,18.95,126800.0,18.91,18.96,18.9,18.95,126800.0
2010-05-11 12:50:00,18.95,18.95,18.88,18.9,190200.0,18.95,18.95,18.88,18.9,190200.0
2010-05-11 12:55:00,18.9,18.92,18.89,18.92,101600.0,18.9,18.92,18.89,18.92,101600.0
2010-05-11 13:00:00,18.92,18.93,18.91,18.91,93100.0,18.92,18.93,18.91,18.91,93100.0
2010-05-11 13:05:00,18.91,18.92,18.9,18.91,99300.0,18.91,18.92,18.9,18.91,99300.0
2010-05-11 13:10:00,18.91,18.91,18.88,18.89,144600.0,18.91,18.91,18.88,18.89,144600.0
2010-05-11 13:15:00,18.9,18.95,18.89,18.94,145400.0,18.9,18.95,18.89,18.94,145400.0
2010-05-11 13:20:00,18.93,18.94,18.88,18.88,208400.0,18.93,18.94,18.88,18.88,208400.0
2010-05-11 13:25:00,18.88,18.9,18.86,18.88,159100.0,18.88,18.9,18.86,18.88,159100.0
2010-05-11 13:30:00,18.87,18.88,18.85,18.86,101100.0,18.87,18.88,18.85,18.86,101100.0
2010-05-11 13:35:00,18.86,18.88,18.85,18.88,219300.0,18.86,18.88,18.85,18.88,219300.0
2010-05-11 13:40:00,18.88,18.89,18.87,18.88,72400.0,18.88,18.89,18.87,18.88,72400.0
2010-05-11 13:45:00,18.89,18.9,18.88,18.89,97300.0,18.89,18.9,18.88,18.89,97300.0
2010-05-11 13:50:00,18.88,18.89,18.86,18.87,61700.0,18.88,18.89,18.86,18.87,61700.0
2010-05-11 13:55:00,18.86,18.88,18.86,18.86,81500.0,18.86,18.88,18.86,18.86,81500.0
2010-05-11 14:00:00,18.86,18.88,18.86,18.87,154700.0,18.86,18.88,18.86,18.87,154700.0
2010-05-11 14:05:00,18.88,18.88,18.86,18.88,84100.0,18.88,18.88,18.86,18.88,84100.0
2010-05-11 14:10:00,18.88,18.88,18.86,18.87,72500.0,18.88,18.88,18.86,18.87,72500.0
2010-05-11 14:15:00,18.87,18.88,18.86,18.86,85700.0,18.87,18.88,18.86,18.86,85700.0
2010-05-11 14:20:00,18.86,18.87,18.81,18.83,155300.0,18.86,18.87,18.81,18.83,155300.0
2010-05-11 14:25:00,18.83,18.85,18.82,18.83,90500.0,18.83,18.85,18.82,18.83,90500.0
2010-05-11 14:30:00,18.84,18.86,18.84,18.85,78900.0,18.84,18.86,18.84,18.85,78900.0
2010-05-11 14:35:00,18.85,18.87,18.85,18.86,110600.0,18.85,18.87,18.85,18.86,110600.0
2010-05-11 14:40:00,18.86,18.89,18.85,18.87,234000.0,18.86,18.89,18.85,18.87,234000.0
2010-05-11 14:45:00,18.88,18.89,18.88,18.89,115000.0,18.88,18.89,18.88,18.89,115000.0
2010-05-11 14:50:00,18.89,18.92,18.88,18.92,203100.0,18.89,18.92,18.88,18.92,203100.0
2010-05-11 14:55:00,18.92,18.95,18.91,18.94,413400.0,18.92,18.95,18.91,18.94,413400.0
2010-05-11 15:00:00,18.95,18.98,18.94,18.97,765200.0,18.95,18.98,18.94,18.97,765200.0
2010-05-11 15:05:00,18.97,19.0,18.96,18.98,570500.0,18.97,19.0,18.96,18.98,570500.0
2010-05-11 15:10:00,18.99,19.0,18.98,19.0,269600.0,18.99,19.0,18.98,19.0,269600.0
2010-05-11 15:15:00,19.0,19.02,18.99,19.01,488600.0,19.0,19.02,18.99,19.01,488600.0
2010-05-11 15:20:00,19.0,19.01,18.95,18.96,442800.0,19.0,19.01,18.95,18.96,442800.0
2010-05-11 15:25:00,18.96,18.98,18.96,18.97,549300.0,18.96,18.98,18.96,18.97,549300.0
2010-05-11 15:30:00,18.98,18.98,18.97,18.97,268400.0,18.98,18.98,18.97,18.97,268400.0
2010-05-11 15:35:00,18.98,18.98,18.96,18.97,294400.0,18.98,18.98,18.96,18.97,294400.0
2010-05-11 15:40:00,18.96,18.98,18.95,18.96,287900.0,18.96,18.98,18.95,18.96,287900.0
2010-05-11 15:45:00,18.96,18.97,18.95,18.96,537200.0,18.96,18.97,18.95,18.96,537200.0
2010-05-11 15:50:00,18.97,18.98,18.96,18.98,412200.0,18.97,18.98,18.96,18.98,412200.0
2010-05-11 15:55:00,18.98,18.98,18.93,18.93,1096200.0,18.98,18.98,18.93,18.93,1096200.0
2010-05-12 09:30:00,19.14,19.15,19.11,19.11,1125000.0,19.14,19.15,19.11,19.11,1125000.0
2010-05-12 09:35:00,19.12,19.22,19.11,19.22,648700.0,19.12,19.22,19.11,19.22,648700.0
2010-05-12 09:40:00,19.21,19.22,19.15,19.15,421900.0,19.21,19.22,19.15,19.15,421900.0
2010-05-12 09:45:00,19.15,19.16,19.13,19.14,694200.0,19.15,19.16,19.13,19.14,694200.0
2010-05-12 09:50:00,19.15,19.19,19.14,19.18,844800.0,19.15,19.19,19.14,19.18,844800.0
2010-05-12 09:55:00,19.17,19.19,19.16,19.18,426600.0,19.17,19.19,19.16,19.18,426600.0
2010-05-12 10:00:00,19.18,19.18,19.15,19.18,430300.0,19.18,19.18,19.15,19.18,430300.0
2010-05-12 10:05:00,19.17,19.19,19.16,19.18,588200.0,19.17,19.19,19.16,19.18,588200.0
2010-05-12 10:10:00,19.18,19.21,19.16,19.21,438900.0,19.18,19.21,19.16,19.21,438900.0
2010-05-12 10:15:00,19.21,19.22,19.19,19.22,323100.0,19.21,19.22,19.19,19.22,323100.0
2010-05-12 10:20:00,19.22,19.31,19.21,19.31,920300.0,19.22,19.31,19.21,19.31,920300.0
2010-05-12 10:25:00,19.32,19.33,19.28,19.3,403700.0,19.32,19.33,19.28,19.3,403700.0
2010-05-12 10:30:00,19.3,19.33,19.23,19.24,391400.0,19.3,19.33,19.23,19.24,391400.0
2010-05-12 10:35:00,19.25,19.27,19.21,19.24,360300.0,19.25,19.27,19.21,19.24,360300.0
2010-05-12 10:40:00,19.23,19.24,19.17,19.23,867400.0,19.23,19.24,19.17,19.23,867400.0
2010-05-12 10:45:00,19.23,19.29,19.23,19.27,417100.0,19.23,19.29,19.23,19.27,417100.0
2010-05-12 10:50:00,19.28,19.28,19.25,19.27,193600.0,19.28,19.28,19.25,19.27,193600.0
2010-05-12 10:55:00,19.26,19.27,19.18,19.21,329300.0,19.26,19.27,19.18,19.21,329300.0
2010-05-12 11:00:00,19.2,19.24,19.18,19.18,305500.0,19.2,19.24,19.18,19.18,305500.0
2010-05-12 11:05:00,19.18,19.22,19.16,19.21,307200.0,19.18,19.22,19.16,19.21,307200.0
2010-05-12 11:10:00,19.21,19.25,19.19,19.24,416700.0,19.21,19.25,19.19,19.24,416700.0
2010-05-12 11:15:00,19.25,19.25,19.18,19.21,284500.0,19.25,19.25,19.18,19.21,284500.0
2010-05-12 11:20:00,19.21,19.25,19.19,19.2,290200.0,19.21,19.25,19.19,19.2,290200.0
2010-05-12 11:25:00,19.2,19.23,19.16,19.16,308500.0,19.2,19.23,19.16,19.16,308500.0
2010-05-12 11:30:00,19.16,19.19,19.15,19.17,224300.0,19.16,19.19,19.15,19.17,224300.0
2010-05-12 11:35:00,19.18,19.24,19.18,19.21,167400.0,19.18,19.24,19.18,19.21,167400.0
2010-05-12 11:40:00,19.2,19.23,19.17,19.17,145200.0,19.2,19.23,19.17,19.17,145200.0
2010-05-12 11:45:00,19.17,19.18,19.15,19.16,91800.0,19.17,19.18,19.15,19.16,91800.0
2010-05-12 11:50:00,19.15,19.21,19.15,19.2,108100.0,19.15,19.21,19.15,19.2,108100.0
2010-05-12 11:55:00,19.2,19.24,19.2,19.24,117000.0,19.2,19.24,19.2,19.24,117000.0
2010-05-12 12:00:00,19.23,19.23,19.21,19.22,82000.0,19.23,19.23,19.21,19.22,82000.0
2010-05-12 12:05:00,19.21,19.25,19.21,19.25,56300.0,19.21,19.25,19.21,19.25,56300.0
2010-05-12 12:10:00,19.24,19.27,19.23,19.27,129500.0,19.24,19.27,19.23,19.27,129500.0
2010-05-12 12:15:00,19.26,19.27,19.23,19.26,102300.0,19.26,19.27,19.23,19.26,102300.0
2010-05-12 12:20:00,19.25,19.31,19.25,19.29,226900.0,19.25,19.31,19.25,19.29,226900.0
2010-05-12 12:25:00,19.29,19.3,19.26,19.29,97800.0,19.29,19.3,19.26,19.29,97800.0
2010-05-12 12:30:00,19.28,19.28,19.19,19.23,255100.0,19.28,19.28,19.19,19.23,255100.0
2010-05-12 12:35:00,19.23,19.24,19.21,19.24,217800.0,19.23,19.24,19.21,19.24,217800.0
2010-05-12 12:40:00,19.23,19.29,19.22,19.25,177100.0,19.23,19.29,19.22,19.25,177100.0
2010-05-12 12:45:00,19.25,19.29,19.23,19.28,306400.0,19.25,19.29,19.23,19.28,306400.0
2010-05-12 12:50:00,19.27,19.28,19.26,19.27,159300.0,19.27,19.28,19.26,19.27,159300.0
2010-05-12 12:55:00,19.27,19.28,19.22,19.26,205900.0,19.27,19.28,19.22,19.26,205900.0
2010-05-12 13:00:00,19.25,19.29,19.24,19.26,119900.0,19.25,19.29,19.24,19.26,119900.0
2010-05-12 13:05:00,19.26,19.29,19.26,19.29,145200.0,19.26,19.29,19.26,19.29,145200.0
2010-05-12 13:10:00,19.28,19.29,19.27,19.28,78700.0,19.28,19.29,19.27,19.28,78700.0
2010-05-12 13:15:00,19.28,19.3,19.27,19.28,131500.0,19.28,19.3,19.27,19.28,131500.0
2010-05-12 13:20:00,19.28,19.29,19.25,19.26,198500.0,19.28,19.29,19.25,19.26,198500.0
2010-05-12 13:25:00,19.26,19.26,19.24,19.24,158900.0,19.26,19.26,19.24,19.24,158900.0
2010-05-12 13:30:00,19.25,19.28,19.25,19.26,68500.0,19.25,19.28,19.25,19.26,68500.0
2010-05-12 13:35:00,19.27,19.28,19.26,19.27,84100.0,19.27,19.28,19.26,19.27,84100.0
2010-05-12 13:40:00,19.26,19.27,19.24,19.24,96100.0,19.26,19.27,19.24,19.24,96100.0
2010-05-12 13:45:00,19.25,19.26,19.24,19.25,193700.0,19.25,19.26,19.24,19.25,193700.0
2010-05-12 13:50:00,19.25,19.25,19.23,19.23,127600.0,19.25,19.25,19.23,19.23,127600.0
2010-05-12 13:55:00,19.23,19.24,19.22,19.24,89100.0,19.23,19.24,19.22,19.24,89100.0
2010-05-12 14:00:00,19.24,19.25,19.23,19.23,77800.0,19.24,19.25,19.23,19.23,77800.0
2010-05-12 14:05:00,19.24,19.25,19.23,19.24,74300.0,19.24,19.25,19.23,19.24,74300.0
2010-05-12 14:10:00,19.25,19.26,19.24,19.25,63400.0,19.25,19.26,19.24,19.25,63400.0
2010-05-12 14:15:00,19.26,19.29,19.25,19.26,344800.0,19.26,19.29,19.25,19.26,344800.0
2010-05-12 14:20:00,19.26,19.29,19.24,19.28,121300.0,19.26,19.29,19.24,19.28,121300.0
2010-05-12 14:25:00,19.29,19.3,19.27,19.3,263600.0,19.29,19.3,19.27,19.3,263600.0
2010-05-12 14:30:00,19.3,19.31,19.28,19.28,238500.0,19.3,19.31,19.28,19.28,238500.0
2010-05-12 14:35:00,19.29,19.29,19.25,19.27,146500.0,19.29,19.29,19.25,19.27,146500.0
2010-05-12 14:40:00,19.28,19.3,19.27,19.28,70000.0,19.28,19.3,19.27,19.28,70000.0
2010-05-12 14:45:00,19.29,19.3,19.27,19.28,123900.0,19.29,19.3,19.27,19.28,123900.0
2010-05-12 14:50:00,19.27,19.28,19.26,19.27,153000.0,19.27,19.28,19.26,19.27,153000.0
2010-05-12 14:55:00,19.26,19.28,19.25,19.25,188400.0,19.26,19.28,19.25,19.25,188400.0
2010-05-12 15:00:00,19.26,19.26,19.22,19.23,247900.0,19.26,19.26,19.22,19.23,247900.0
2010-05-12 15:05:00,19.23,19.24,19.22,19.23,193200.0,19.23,19.24,19.22,19.23,193200.0
2010-05-12 15:10:00,19.23,19.23,19.2,19.2,221200.0,19.23,19.23,19.2,19.2,221200.0
2010-05-12 15:15:00,19.2,19.22,19.2,19.21,153900.0,19.2,19.22,19.2,19.21,153900.0
2010-05-12 15:20:00,19.2,19.22,19.19,19.19,118100.0,19.2,19.22,19.19,19.19,118100.0
2010-05-12 15:25:00,19.2,19.21,19.19,19.2,166000.0,19.2,19.21,19.19,19.2,166000.0
2010-05-12 15:30:00,19.2,19.2,19.16,19.16,439900.0,19.2,19.2,19.16,19.16,439900.0
2010-05-12 15:35:00,19.17,19.17,19.11,19.11,379400.0,19.17,19.17,19.11,19.11,379400.0
2010-05-12 15:40:00,19.11,19.15,19.11,19.14,207000.0,19.11,19.15,19.11,19.14,207000.0
2010-05-12 15:45:00,19.15,19.16,19.11,19.15,305000.0,19.15,19.16,19.11,19.15,305000.0
2010-05-12 15:50:00,19.15,19.15,19.13,19.14,233900.0,19.15,19.15,19.13,19.14,233900.0
2010-05-12 15:55:00,19.15,19.15,19.13,19.13,365600.0,19.15,19.15,19.13,19.13,365600.0
2010-05-13 09:30:00,19.23,19.24,19.18,19.18,445800.0,19.23,19.24,19.18,19.18,445800.0
2010-05-13 09:35:00,19.18,19.19,19.13,19.14,296600.0,19.18,19.19,19.13,19.14,296600.0
2010-05-13 09:40:00,19.14,19.16,19.13,19.14,153400.0,19.14,19.16,19.13,19.14,153400.0
2010-05-13 09:45:00,19.15,19.21,19.15,19.2,399300.0,19.15,19.21,19.15,19.2,399300.0
2010-05-13 09:50:00,19.2,19.25,19.18,19.23,578500.0,19.2,19.25,19.18,19.23,578500.0
2010-05-13 09:55:00,19.22,19.24,19.21,19.22,136400.0,19.22,19.24,19.21,19.22,136400.0
2010-05-13 10:00:00,19.22,19.24,19.2,19.24,100000.0,19.22,19.24,19.2,19.24,100000.0
2010-05-13 10:05:00,19.24,19.26,19.22,19.26,194300.0,19.24,19.26,19.22,19.26,194300.0
2010-05-13 10:10:00,19.26,19.26,19.21,19.22,142400.0,19.26,19.26,19.21,19.22,142400.0
2010-05-13 10:15:00,19.23,19.24,19.2,19.23,71700.0,19.23,19.24,19.2,19.23,71700.0
2010-05-13 10:20:00,19.24,19.24,19.21,19.22,131300.0,19.24,19.24,19.21,19.22,131300.0
2010-05-13 10:25:00,19.22,19.22,19.19,19.21,134300.0,19.22,19.22,19.19,19.21,134300.0
2010-05-13 10:30:00,19.22,19.25,19.21,19.25,79400.0,19.22,19.25,19.21,19.25,79400.0
2010-05-13 10:35:00,19.25,19.29,19.24,19.25,127700.0,19.25,19.29,19.24,19.25,127700.0
2010-05-13 10:40:00,19.25,19.26,19.24,19.26,83300.0,19.25,19.26,19.24,19.26,83300.0
2010-05-13 10:45:00,19.25,19.26,19.23,19.26,116200.0,19.25,19.26,19.23,19.26,116200.0
2010-05-13 10:50:00,19.26,19.31,19.25,19.29,143700.0,19.26,19.31,19.25,19.29,143700.0
2010-05-13 10:55:00,19.28,19.3,19.27,19.29,118600.0,19.28,19.3,19.27,19.29,118600.0
2010-05-13 11:00:00,19.29,19.3,19.27,19.29,97600.0,19.29,19.3,19.27,19.29,97600.0
2010-05-13 11:05:00,19.3,19.39,19.3,19.37,392900.0,19.3,19.39,19.3,19.37,392900.0
2010-05-13 11:10:00,19.38,19.42,19.38,19.38,287600.0,19.38,19.42,19.38,19.38,287600.0
2010-05-13 11:15:00,19.39,19.41,19.37,19.38,141900.0,19.39,19.41,19.37,19.38,141900.0
2010-05-13 11:20:00,19.37,19.41,19.36,19.38,179900.0,19.37,19.41,19.36,19.38,179900.0
2010-05-13 11:25:00,19.39,19.44,19.38,19.41,206100.0,19.39,19.44,19.38,19.41,206100.0
2010-05-13 11:30:00,19.41,19.44,19.4,19.42,191000.0,19.41,19.44,19.4,19.42,191000.0
2010-05-13 11:35:00,19.42,19.42,19.37,19.38,140300.0,19.42,19.42,19.37,19.38,140300.0
2010-05-13 11:40:00,19.38,19.39,19.37,19.39,79500.0,19.38,19.39,19.37,19.39,79500.0
2010-05-13 11:45:00,19.39,19.4,19.38,19.39,41700.0,19.39,19.4,19.38,19.39,41700.0
2010-05-13 11:50:00,19.39,19.39,19.31,19.34,220600.0,19.39,19.39,19.31,19.34,220600.0
2010-05-13 11:55:00,19.35,19.36,19.29,19.29,194600.0,19.35,19.36,19.29,19.29,194600.0
2010-05-13 12:00:00,19.3,19.32,19.26,19.26,98100.0,19.3,19.32,19.26,19.26,98100.0
2010-05-13 12:05:00,19.26,19.26,19.17,19.23,422400.0,19.26,19.26,19.17,19.23,422400.0
2010-05-13 12:10:00,19.22,19.24,19.17,19.17,103400.0,19.22,19.24,19.17,19.17,103400.0
2010-05-13 12:15:00,19.18,19.23,19.18,19.2,100000.0,19.18,19.23,19.18,19.2,100000.0
2010-05-13 12:20:00,19.2,19.22,19.17,19.17,110900.0,19.2,19.22,19.17,19.17,110900.0
2010-05-13 12:25:00,19.17,19.18,19.1,19.11,484500.0,19.17,19.18,19.1,19.11,484500.0
2010-05-13 12:30:00,19.11,19.13,19.06,19.08,301900.0,19.11,19.13,19.06,19.08,301900.0
2010-05-13 12:35:00,19.09,19.1,18.95,19.06,1289100.0,19.09,19.1,18.95,19.06,1289100.0
2010-05-13 12:40:00,19.06,19.08,19.04,19.06,120100.0,19.06,19.08,19.04,19.06,120100.0
2010-05-13 12:45:00,19.05,19.07,18.98,19.04,281600.0,19.05,19.07,18.98,19.04,281600.0
2010-05-13 12:50:00,19.03,19.17,19.03,19.08,627600.0,19.03,19.17,19.03,19.08,627600.0
2010-05-13 12:55:00,19.09,19.12,19.08,19.1,102400.0,19.09,19.12,19.08,19.1,102400.0
2010-05-13 13:00:00,19.09,19.11,19.05,19.05,74600.0,19.09,19.11,19.05,19.05,74600.0
2010-05-13 13:05:00,19.04,19.05,18.95,18.98,390200.0,19.04,19.05,18.95,18.98,390200.0
2010-05-13 13:10:00,18.97,19.05,18.96,19.05,355000.0,18.97,19.05,18.96,19.05,355000.0
2010-05-13 13:15:00,19.06,19.1,19.05,19.07,139300.0,19.06,19.1,19.05,19.07,139300.0
2010-05-13 13:20:00,19.06,19.12,19.05,19.06,120800.0,19.06,19.12,19.05,19.06,120800.0
2010-05-13 13:25:00,19.06,19.08,19.03,19.05,121900.0,19.06,19.08,19.03,19.05,121900.0
2010-05-13 13:30:00,19.05,19.1,19.05,19.09,85900.0,19.05,19.1,19.05,19.09,85900.0
2010-05-13 13:35:00,19.08,19.11,19.07,19.08,53100.0,19.08,19.11,19.07,19.08,53100.0
2010-05-13 13:40:00,19.08,19.09,19.06,19.07,50500.0,19.08,19.09,19.06,19.07,50500.0
2010-05-13 13:45:00,19.07,19.11,19.07,19.09,112100.0,19.07,19.11,19.07,19.09,112100.0
2010-05-13 13:50:00,19.09,19.13,19.09,19.12,77900.0,19.09,19.13,19.09,19.12,77900.0
2010-05-13 13:55:00,19.12,19.12,19.1,19.11,52900.0,19.12,19.12,19.1,19.11,52900.0
2010-05-13 14:00:00,19.11,19.11,19.09,19.1,45400.0,19.11,19.11,19.09,19.1,45400.0
2010-05-13 14:05:00,19.09,19.11,19.09,19.09,54100.0,19.09,19.11,19.09,19.09,54100.0
2010-05-13 14:10:00,19.1,19.1,19.09,19.1,26700.0,19.1,19.1,19.09,19.1,26700.0
2010-05-13 14:15:00,19.09,19.11,19.09,19.1,42400.0,19.09,19.11,19.09,19.1,42400.0
2010-05-13 14:20:00,19.11,19.11,19.1,19.11,25700.0,19.11,19.11,19.1,19.11,25700.0
2010-05-13 14:25:00,19.11,19.12,19.09,19.12,38800.0,19.11,19.12,19.09,19.12,38800.0
2010-05-13 14:30:00,19.11,19.13,19.11,19.12,128600.0,19.11,19.13,19.11,19.12,128600.0
2010-05-13 14:35:00,19.12,19.13,19.11,19.13,28200.0,19.12,19.13,19.11,19.13,28200.0
2010-05-13 14:40:00,19.12,19.13,19.1,19.1,180100.0,19.12,19.13,19.1,19.1,180100.0
2010-05-13 14:45:00,19.1,19.13,19.1,19.12,57700.0,19.1,19.13,19.1,19.12,57700.0
2010-05-13 14:50:00,19.13,19.14,19.11,19.11,81800.0,19.13,19.14,19.11,19.11,81800.0
2010-05-13 14:55:00,19.11,19.11,19.1,19.1,28400.0,19.11,19.11,19.1,19.1,28400.0
2010-05-13 15:00:00,19.1,19.11,19.1,19.1,107700.0,19.1,19.11,19.1,19.1,107700.0
2010-05-13 15:05:00,19.1,19.11,19.08,19.11,137000.0,19.1,19.11,19.08,19.11,137000.0
2010-05-13 15:10:00,19.11,19.12,19.1,19.11,95800.0,19.11,19.12,19.1,19.11,95800.0
2010-05-13 15:15:00,19.12,19.13,19.11,19.12,137500.0,19.12,19.13,19.11,19.12,137500.0
2010-05-13 15:20:00,19.13,19.14,19.12,19.13,75200.0,19.13,19.14,19.12,19.13,75200.0
2010-05-13 15:25:00,19.13,19.13,19.11,19.11,58000.0,19.13,19.13,19.11,19.11,58000.0
2010-05-13 15:30:00,19.12,19.12,19.08,19.08,90500.0,19.12,19.12,19.08,19.08,90500.0
2010-05-13 15:35:00,19.09,19.09,19.05,19.06,127100.0,19.09,19.09,19.05,19.06,127100.0
2010-05-13 15:40:00,19.05,19.06,18.96,18.98,330500.0,19.05,19.06,18.96,18.98,330500.0
2010-05-13 15:45:00,18.97,18.98,18.95,18.96,185900.0,18.97,18.98,18.95,18.96,185900.0
2010-05-13 15:50:00,18.97,18.99,18.96,18.99,444900.0,18.97,18.99,18.96,18.99,444900.0
2010-05-13 15:55:00,18.99,19.05,18.98,19.0,323700.0,18.99,19.05,18.98,19.0,323700.0
2010-05-14 09:30:00,19.23,19.25,19.2,19.21,393300.0,19.23,19.25,19.2,19.21,393300.0
2010-05-14 09:35:00,19.2,19.24,19.2,19.21,360500.0,19.2,19.24,19.2,19.21,360500.0
2010-05-14 09:40:00,19.21,19.23,19.16,19.16,307000.0,19.21,19.23,19.16,19.16,307000.0
2010-05-14 09:45:00,19.17,19.19,19.11,19.14,373300.0,19.17,19.19,19.11,19.14,373300.0
2010-05-14 09:50:00,19.14,19.15,19.04,19.07,449500.0,19.14,19.15,19.04,19.07,449500.0
2010-05-14 09:55:00,19.08,19.08,19.0,19.02,376000.0,19.08,19.08,19.0,19.02,376000.0
2010-05-14 10:00:00,19.02,19.08,19.01,19.03,467700.0,19.02,19.08,19.01,19.03,467700.0
2010-05-14 10:05:00,19.03,19.12,19.03,19.07,416900.0,19.03,19.12,19.03,19.07,416900.0
2010-05-14 10:10:00,19.08,19.1,19.06,19.1,103800.0,19.08,19.1,19.06,19.1,103800.0
2010-05-14 10:15:00,19.1,19.1,18.99,19.0,137700.0,19.1,19.1,18.99,19.0,137700.0
2010-05-14 10:20:00,18.99,19.04,18.96,18.99,358800.0,18.99,19.04,18.96,18.99,358800.0
2010-05-14 10:25:00,19.0,19.04,18.98,19.03,181200.0,19.0,19.04,18.98,19.03,181200.0
2010-05-14 10:30:00,19.02,19.07,19.02,19.04,294100.0,19.02,19.07,19.02,19.04,294100.0
2010-05-14 10:35:00,19.04,19.04,18.96,18.97,268000.0,19.04,19.04,18.96,18.97,268000.0
2010-05-14 10:40:00,18.97,19.0,18.93,18.98,355300.0,18.97,19.0,18.93,18.98,355300.0
2010-05-14 10:45:00,18.98,18.98,18.89,18.89,494900.0,18.98,18.98,18.89,18.89,494900.0
2010-05-14 10:50:00,18.89,18.9,18.81,18.83,528600.0,18.89,18.9,18.81,18.83,528600.0
2010-05-14 10:55:00,18.83,18.84,18.74,18.79,448300.0,18.83,18.84,18.74,18.79,448300.0
2010-05-14 11:00:00,18.79,18.79,18.57,18.62,814300.0,18.79,18.79,18.57,18.62,814300.0
2010-05-14 11:05:00,18.61,18.7,18.59,18.68,562900.0,18.61,18.7,18.59,18.68,562900.0
2010-05-14 11:10:00,18.68,18.71,18.67,18.7,350000.0,18.68,18.71,18.67,18.7,350000.0
2010-05-14 11:15:00,18.7,18.76,18.69,18.74,390500.0,18.7,18.76,18.69,18.74,390500.0
2010-05-14 11:20:00,18.75,18.75,18.69,18.71,440600.0,18.75,18.75,18.69,18.71,440600.0
2010-05-14 11:25:00,18.7,18.8,18.7,18.79,482100.0,18.7,18.8,18.7,18.79,482100.0
2010-05-14 11:30:00,18.78,18.84,18.76,18.81,248000.0,18.78,18.84,18.76,18.81,248000.0
2010-05-14 11:35:00,18.8,18.8,18.76,18.78,153400.0,18.8,18.8,18.76,18.78,153400.0
2010-05-14 11:40:00,18.77,18.78,18.74,18.77,63800.0,18.77,18.78,18.74,18.77,63800.0
2010-05-14 11:45:00,18.77,18.77,18.75,18.76,93900.0,18.77,18.77,18.75,18.76,93900.0
2010-05-14 11:50:00,18.77,18.87,18.72,18.85,515900.0,18.77,18.87,18.72,18.85,515900.0
2010-05-14 11:55:00,18.84,18.93,18.84,18.91,380500.0,18.84,18.93,18.84,18.91,380500.0
2010-05-14 12:00:00,18.91,18.92,18.85,18.87,100900.0,18.91,18.92,18.85,18.87,100900.0
2010-05-14 12:05:00,18.86,18.92,18.85,18.91,262200.0,18.86,18.92,18.85,18.91,262200.0
2010-05-14 12:10:00,18.91,18.92,18.83,18.84,222500.0,18.91,18.92,18.83,18.84,222500.0
2010-05-14 12:15:00,18.84,18.88,18.83,18.84,113200.0,18.84,18.88,18.83,18.84,113200.0
2010-05-14 12:20:00,18.84,18.85,18.81,18.83,93100.0,18.84,18.85,18.81,18.83,93100.0
2010-05-14 12:25:00,18.83,18.85,18.8,18.83,146300.0,18.83,18.85,18.8,18.83,146300.0
2010-05-14 12:30:00,18.82,18.83,18.76,18.76,102900.0,18.82,18.83,18.76,18.76,102900.0
2010-05-14 12:35:00,18.77,18.84,18.76,18.84,106900.0,18.77,18.84,18.76,18.84,106900.0
2010-05-14 12:40:00,18.84,18.86,18.79,18.81,205300.0,18.84,18.86,18.79,18.81,205300.0
2010-05-14 12:45:00,18.81,18.81,18.77,18.79,64300.0,18.81,18.81,18.77,18.79,64300.0
2010-05-14 12:50:00,18.79,18.79,18.74,18.74,83300.0,18.79,18.79,18.74,18.74,83300.0
2010-05-14 12:55:00,18.74,18.76,18.72,18.74,83900.0,18.74,18.76,18.72,18.74,83900.0
2010-05-14 13:00:00,18.74,18.75,18.72,18.73,47300.0,18.74,18.75,18.72,18.73,47300.0
2010-05-14 13:05:00,18.73,18.81,18.73,18.77,111600.0,18.73,18.81,18.73,18.77,111600.0
2010-05-14 13:10:00,18.76,18.81,18.76,18.81,92700.0,18.76,18.81,18.76,18.81,92700.0
2010-05-14 13:15:00,18.82,18.85,18.79,18.8,83100.0,18.82,18.85,18.79,18.8,83100.0
2010-05-14 13:20:00,18.8,18.83,18.75,18.82,78100.0,18.8,18.83,18.75,18.82,78100.0
2010-05-14 13:25:00,18.83,18.83,18.79,18.81,58700.0,18.83,18.83,18.79,18.81,58700.0
2010-05-14 13:30:00,18.8,18.81,18.8,18.81,38800.0,18.8,18.81,18.8,18.81,38800.0
2010-05-14 13:35:00,18.8,18.81,18.78,18.79,39800.0,18.8,18.81,18.78,18.79,39800.0
2010-05-14 13:40:00,18.79,18.8,18.78,18.8,43300.0,18.79,18.8,18.78,18.8,43300.0
2010-05-14 13:45:00,18.8,18.82,18.8,18.81,64900.0,18.8,18.82,18.8,18.81,64900.0
2010-05-14 13:50:00,18.8,18.81,18.78,18.79,61700.0,18.8,18.81,18.78,18.79,61700.0
2010-05-14 13:55:00,18.8,18.81,18.78,18.8,55300.0,18.8,18.81,18.78,18.8,55300.0
2010-05-14 14:00:00,18.8,18.81,18.79,18.81,40200.0,18.8,18.81,18.79,18.81,40200.0
2010-05-14 14:05:00,18.8,18.81,18.8,18.81,17700.0,18.8,18.81,18.8,18.81,17700.0
2010-05-14 14:10:00,18.81,18.83,18.8,18.83,51200.0,18.81,18.83,18.8,18.83,51200.0
2010-05-14 14:15:00,18.83,18.84,18.82,18.84,50500.0,18.83,18.84,18.82,18.84,50500.0
2010-05-14 14:20:00,18.83,18.84,18.82,18.83,99200.0,18.83,18.84,18.82,18.83,99200.0
2010-05-14 14:25:00,18.83,18.86,18.82,18.86,70100.0,18.83,18.86,18.82,18.86,70100.0
2010-05-14 14:30:00,18.86,18.89,18.85,18.85,272500.0,18.86,18.89,18.85,18.85,272500.0
2010-05-14 14:35:00,18.85,18.85,18.84,18.85,49400.0,18.85,18.85,18.84,18.85,49400.0
2010-05-14 14:40:00,18.85,18.86,18.83,18.85,64100.0,18.85,18.86,18.83,18.85,64100.0
2010-05-14 14:45:00,18.85,18.86,18.84,18.86,62900.0,18.85,18.86,18.84,18.86,62900.0
2010-05-14 14:50:00,18.85,18.86,18.84,18.86,42100.0,18.85,18.86,18.84,18.86,42100.0
2010-05-14 14:55:00,18.86,18.87,18.86,18.87,54700.0,18.86,18.87,18.86,18.87,54700.0
2010-05-14 15:00:00,18.87,18.87,18.86,18.87,33600.0,18.87,18.87,18.86,18.87,33600.0
2010-05-14 15:05:00,18.86,18.92,18.86,18.88,175500.0,18.86,18.92,18.86,18.88,175500.0
2010-05-14 15:10:00,18.88,18.9,18.88,18.89,48500.0,18.88,18.9,18.88,18.89,48500.0
2010-05-14 15:15:00,18.9,18.93,18.89,18.92,144700.0,18.9,18.93,18.89,18.92,144700.0
2010-05-14 15:20:00,18.93,18.93,18.91,18.92,71400.0,18.93,18.93,18.91,18.92,71400.0
2010-05-14 15:25:00,18.93,18.94,18.91,18.94,73100.0,18.93,18.94,18.91,18.94,73100.0
2010-05-14 15:30:00,18.94,18.95,18.93,18.94,109700.0,18.94,18.95,18.93,18.94,109700.0
2010-05-14 15:35:00,18.93,18.94,18.92,18.93,103900.0,18.93,18.94,18.92,18.93,103900.0
2010-05-14 15:40:00,18.93,18.95,18.93,18.95,157900.0,18.93,18.95,18.93,18.95,157900.0
2010-05-14 15:45:00,18.94,18.95,18.92,18.94,142500.0,18.94,18.95,18.92,18.94,142500.0
2010-05-14 15:50:00,18.94,18.94,18.91,18.93,192900.0,18.94,18.94,18.91,18.93,192900.0
2010-05-14 15:55:00,18.92,18.93,18.91,18.92,282600.0,18.92,18.93,18.91,18.92,282600.0
2010-05-17 09:30:00,18.96,18.98,18.94,18.95,497400.0,18.96,18.98,18.94,18.95,497400.0
2010-05-17 09:35:00,18.96,18.98,18.89,18.91,337400.0,18.96,18.98,18.89,18.91,337400.0
2010-05-17 09:40:00,18.91,18.95,18.9,18.92,80800.0,18.91,18.95,18.9,18.92,80800.0
2010-05-17 09:45:00,18.92,18.96,18.89,18.95,146900.0,18.92,18.96,18.89,18.95,146900.0
2010-05-17 09:50:00,18.95,18.99,18.93,18.97,226100.0,18.95,18.99,18.93,18.97,226100.0
2010-05-17 09:55:00,18.97,18.97,18.94,18.95,168000.0,18.97,18.97,18.94,18.95,168000.0
2010-05-17 10:00:00,18.95,18.96,18.92,18.93,166900.0,18.95,18.96,18.92,18.93,166900.0
2010-05-17 10:05:00,18.93,18.96,18.92,18.94,399400.0,18.93,18.96,18.92,18.94,399400.0
2010-05-17 10:10:00,18.94,18.97,18.92,18.96,184000.0,18.94,18.97,18.92,18.96,184000.0
2010-05-17 10:15:00,18.96,18.97,18.92,18.95,84500.0,18.96,18.97,18.92,18.95,84500.0
2010-05-17 10:20:00,18.95,18.95,18.91,18.92,128500.0,18.95,18.95,18.91,18.92,128500.0
2010-05-17 10:25:00,18.93,18.94,18.91,18.91,149300.0,18.93,18.94,18.91,18.91,149300.0
2010-05-17 10:30:00,18.92,18.93,18.86,18.86,208900.0,18.92,18.93,18.86,18.86,208900.0
2010-05-17 10:35:00,18.86,18.91,18.85,18.88,190700.0,18.86,18.91,18.85,18.88,190700.0
2010-05-17 10:40:00,18.89,18.92,18.87,18.89,81500.0,18.89,18.92,18.87,18.89,81500.0
2010-05-17 10:45:00,18.89,18.89,18.82,18.84,322700.0,18.89,18.89,18.82,18.84,322700.0
2010-05-17 10:50:00,18.84,18.86,18.78,18.79,206000.0,18.84,18.86,18.78,18.79,206000.0
2010-05-17 10:55:00,18.8,18.81,18.77,18.8,74600.0,18.8,18.81,18.77,18.8,74600.0
2010-05-17 11:00:00,18.8,18.84,18.79,18.83,146700.0,18.8,18.84,18.79,18.83,146700.0
2010-05-17 11:05:00,18.83,18.83,18.79,18.82,90500.0,18.83,18.83,18.79,18.82,90500.0
2010-05-17 11:10:00,18.82,18.83,18.7,18.73,381700.0,18.82,18.83,18.7,18.73,381700.0
2010-05-17 11:15:00,18.73,18.76,18.71,18.72,97700.0,18.73,18.76,18.71,18.72,97700.0
2010-05-17 11:20:00,18.72,18.77,18.71,18.76,202900.0,18.72,18.77,18.71,18.76,202900.0
2010-05-17 11:25:00,18.76,18.77,18.72,18.73,104700.0,18.76,18.77,18.72,18.73,104700.0
2010-05-17 11:30:00,18.74,18.75,18.73,18.73,147600.0,18.74,18.75,18.73,18.73,147600.0
2010-05-17 11:35:00,18.73,18.73,18.6,18.61,470500.0,18.73,18.73,18.6,18.61,470500.0
2010-05-17 11:40:00,18.6,18.6,18.45,18.47,1388700.0,18.6,18.6,18.45,18.47,1388700.0
2010-05-17 11:45:00,18.47,18.52,18.43,18.46,692400.0,18.47,18.52,18.43,18.46,692400.0
2010-05-17 11:50:00,18.46,18.46,18.36,18.45,785500.0,18.46,18.46,18.36,18.45,785500.0
2010-05-17 11:55:00,18.44,18.46,18.36,18.45,460300.0,18.44,18.46,18.36,18.45,460300.0
2010-05-17 12:00:00,18.44,18.5,18.42,18.49,467700.0,18.44,18.5,18.42,18.49,467700.0
2010-05-17 12:05:00,18.5,18.54,18.49,18.53,267000.0,18.5,18.54,18.49,18.53,267000.0
2010-05-17 12:10:00,18.54,18.54,18.43,18.46,270100.0,18.54,18.54,18.43,18.46,270100.0
2010-05-17 12:15:00,18.46,18.51,18.43,18.5,144200.0,18.46,18.51,18.43,18.5,144200.0
2010-05-17 12:20:00,18.51,18.51,18.45,18.46,102800.0,18.51,18.51,18.45,18.46,102800.0
2010-05-17 12:25:00,18.46,18.47,18.42,18.43,104800.0,18.46,18.47,18.42,18.43,104800.0
2010-05-17 12:30:00,18.43,18.48,18.42,18.47,68600.0,18.43,18.48,18.42,18.47,68600.0
2010-05-17 12:35:00,18.47,18.51,18.47,18.49,98500.0,18.47,18.51,18.47,18.49,98500.0
2010-05-17 12:40:00,18.5,18.5,18.48,18.5,60900.0,18.5,18.5,18.48,18.5,60900.0
2010-05-17 12:45:00,18.5,18.52,18.49,18.51,91800.0,18.5,18.52,18.49,18.51,91800.0
2010-05-17 12:50:00,18.52,18.58,18.51,18.55,311400.0,18.52,18.58,18.51,18.55,311400.0
2010-05-17 12:55:00,18.55,18.57,18.54,18.55,91000.0,18.55,18.57,18.54,18.55,91000.0
2010-05-17 13:00:00,18.55,18.55,18.48,18.52,170900.0,18.55,18.55,18.48,18.52,170900.0
2010-05-17 13:05:00,18.53,18.56,18.5,18.53,119100.0,18.53,18.56,18.5,18.53,119100.0
2010-05-17 13:10:00,18.54,18.54,18.5,18.51,41300.0,18.54,18.54,18.5,18.51,41300.0
2010-05-17 13:15:00,18.5,18.53,18.49,18.5,48800.0,18.5,18.53,18.49,18.5,48800.0
2010-05-17 13:20:00,18.49,18.54,18.46,18.48,161500.0,18.49,18.54,18.46,18.48,161500.0
2010-05-17 13:25:00,18.49,18.52,18.48,18.51,59200.0,18.49,18.52,18.48,18.51,59200.0
2010-05-17 13:30:00,18.51,18.52,18.5,18.51,54100.0,18.51,18.52,18.5,18.51,54100.0
2010-05-17 13:35:00,18.51,18.53,18.5,18.5,53100.0,18.51,18.53,18.5,18.5,53100.0
2010-05-17 13:40:00,18.5,18.54,18.5,18.52,92800.0,18.5,18.54,18.5,18.52,92800.0
2010-05-17 13:45:00,18.52,18.53,18.52,18.53,32000.0,18.52,18.53,18.52,18.53,32000.0
2010-05-17 13:50:00,18.52,18.53,18.51,18.53,24700.0,18.52,18.53,18.51,18.53,24700.0
2010-05-17 13:55:00,18.53,18.53,18.52,18.53,104700.0,18.53,18.53,18.52,18.53,104700.0
2010-05-17 14:00:00,18.53,18.54,18.52,18.53,42200.0,18.53,18.54,18.52,18.53,42200.0
2010-05-17 14:05:00,18.53,18.54,18.52,18.53,29900.0,18.53,18.54,18.52,18.53,29900.0
2010-05-17 14:10:00,18.53,18.53,18.5,18.53,42500.0,18.53,18.53,18.5,18.53,42500.0
2010-05-17 14:15:00,18.53,18.54,18.52,18.54,26700.0,18.53,18.54,18.52,18.54,26700.0
2010-05-17 14:20:00,18.53,18.56,18.52,18.55,98300.0,18.53,18.56,18.52,18.55,98300.0
2010-05-17 14:25:00,18.55,18.57,18.54,18.56,118900.0,18.55,18.57,18.54,18.56,118900.0
2010-05-17 14:30:00,18.56,18.57,18.55,18.56,49100.0,18.56,18.57,18.55,18.56,49100.0
2010-05-17 14:35:00,18.57,18.57,18.56,18.56,45600.0,18.57,18.57,18.56,18.56,45600.0
2010-05-17 14:40:00,18.57,18.58,18.56,18.57,24100.0,18.57,18.58,18.56,18.57,24100.0
2010-05-17 14:45:00,18.58,18.59,18.55,18.56,37300.0,18.58,18.59,18.55,18.56,37300.0
2010-05-17 14:50:00,18.56,18.56,18.54,18.54,76000.0,18.56,18.56,18.54,18.54,76000.0
2010-05-17 14:55:00,18.54,18.55,18.53,18.53,43300.0,18.54,18.55,18.53,18.53,43300.0
2010-05-17 15:00:00,18.53,18.57,18.53,18.55,75700.0,18.53,18.57,18.53,18.55,75700.0
2010-05-17 15:05:00,18.55,18.57,18.54,18.56,140100.0,18.55,18.57,18.54,18.56,140100.0
2010-05-17 15:10:00,18.56,18.57,18.54,18.55,98300.0,18.56,18.57,18.54,18.55,98300.0
2010-05-17 15:15:00,18.56,18.57,18.55,18.55,64100.0,18.56,18.57,18.55,18.55,64100.0
2010-05-17 15:20:00,18.55,18.56,18.55,18.55,51500.0,18.55,18.56,18.55,18.55,51500.0
2010-05-17 15:25:00,18.56,18.56,18.53,18.54,59700.0,18.56,18.56,18.53,18.54,59700.0
2010-05-17 15:30:00,18.54,18.54,18.53,18.54,53500.0,18.54,18.54,18.53,18.54,53500.0
2010-05-17 15:35:00,18.54,18.54,18.5,18.5,154300.0,18.54,18.54,18.5,18.5,154300.0
2010-05-17 15:40:00,18.51,18.53,18.5,18.53,68700.0,18.51,18.53,18.5,18.53,68700.0
2010-05-17 15:45:00,18.53,18.54,18.5,18.51,129900.0,18.53,18.54,18.5,18.51,129900.0
2010-05-17 15:50:00,18.51,18.52,18.49,18.49,178600.0,18.51,18.52,18.49,18.49,178600.0
2010-05-17 15:55:00,18.49,18.53,18.49,18.53,353300.0,18.49,18.53,18.49,18.53,353300.0
2010-05-18 09:30:00,18.53,18.53,18.48,18.49,231100.0,18.53,18.53,18.48,18.49,231100.0
2010-05-18 09:35:00,18.49,18.5,18.43,18.48,217900.0,18.49,18.5,18.43,18.48,217900.0
2010-05-18 09:40:00,18.47,18.53,18.47,18.53,203900.0,18.47,18.53,18.47,18.53,203900.0
2010-05-18 09:45:00,18.52,18.54,18.51,18.52,167400.0,18.52,18.54,18.51,18.52,167400.0
2010-05-18 09:50:00,18.52,18.53,18.52,18.52,76300.0,18.52,18.53,18.52,18.52,76300.0
2010-05-18 09:55:00,18.53,18.54,18.51,18.52,86900.0,18.53,18.54,18.51,18.52,86900.0
2010-05-18 10:00:00,18.52,18.55,18.52,18.53,157400.0,18.52,18.55,18.52,18.53,157400.0
2010-05-18 10:05:00,18.53,18.55,18.51,18.54,236700.0,18.53,18.55,18.51,18.54,236700.0
2010-05-18 10:10:00,18.54,18.55,18.52,18.55,185600.0,18.54,18.55,18.52,18.55,185600.0
2010-05-18 10:15:00,18.55,18.61,18.54,18.6,190900.0,18.55,18.61,18.54,18.6,190900.0
2010-05-18 10:20:00,18.59,18.64,18.58,18.63,236900.0,18.59,18.64,18.58,18.63,236900.0
2010-05-18 10:25:00,18.62,18.67,18.62,18.67,327100.0,18.62,18.67,18.62,18.67,327100.0
2010-05-18 10:30:00,18.67,18.7,18.64,18.67,369200.0,18.67,18.7,18.64,18.67,369200.0
2010-05-18 10:35:00,18.67,18.67,18.62,18.65,120400.0,18.67,18.67,18.62,18.65,120400.0
2010-05-18 10:40:00,18.64,18.65,18.63,18.65,62300.0,18.64,18.65,18.63,18.65,62300.0
2010-05-18 10:45:00,18.66,18.68,18.61,18.62,235600.0,18.66,18.68,18.61,18.62,235600.0
2010-05-18 10:50:00,18.62,18.62,18.59,18.61,101100.0,18.62,18.62,18.59,18.61,101100.0
2010-05-18 10:55:00,18.62,18.64,18.61,18.63,125800.0,18.62,18.64,18.61,18.63,125800.0
2010-05-18 11:00:00,18.63,18.65,18.63,18.65,101400.0,18.63,18.65,18.63,18.65,101400.0
2010-05-18 11:05:00,18.64,18.75,18.64,18.72,294300.0,18.64,18.75,18.64,18.72,294300.0
2010-05-18 11:10:00,18.72,18.72,18.67,18.68,264200.0,18.72,18.72,18.67,18.68,264200.0
2010-05-18 11:15:00,18.69,18.72,18.68,18.7,149100.0,18.69,18.72,18.68,18.7,149100.0
2010-05-18 11:20:00,18.71,18.71,18.66,18.68,295800.0,18.71,18.71,18.66,18.68,295800.0
2010-05-18 11:25:00,18.69,18.71,18.67,18.67,116200.0,18.69,18.71,18.67,18.67,116200.0
2010-05-18 11:30:00,18.66,18.67,18.62,18.64,115100.0,18.66,18.67,18.62,18.64,115100.0
2010-05-18 11:35:00,18.63,18.67,18.63,18.67,68800.0,18.63,18.67,18.63,18.67,68800.0
2010-05-18 11:40:00,18.66,18.7,18.66,18.69,172000.0,18.66,18.7,18.66,18.69,172000.0
2010-05-18 11:45:00,18.68,18.69,18.6,18.6,118700.0,18.68,18.69,18.6,18.6,118700.0
2010-05-18 11:50:00,18.61,18.64,18.59,18.63,137700.0,18.61,18.64,18.59,18.63,137700.0
2010-05-18 11:55:00,18.63,18.64,18.61,18.63,61300.0,18.63,18.64,18.61,18.63,61300.0
2010-05-18 12:00:00,18.63,18.65,18.62,18.63,77700.0,18.63,18.65,18.62,18.63,77700.0
2010-05-18 12:05:00,18.62,18.64,18.62,18.63,88600.0,18.62,18.64,18.62,18.63,88600.0
2010-05-18 12:10:00,18.63,18.63,18.61,18.61,75100.0,18.63,18.63,18.61,18.61,75100.0
2010-05-18 12:15:00,18.61,18.63,18.6,18.6,61800.0,18.61,18.63,18.6,18.6,61800.0
2010-05-18 12:20:00,18.6,18.62,18.59,18.6,173200.0,18.6,18.62,18.59,18.6,173200.0
2010-05-18 12:25:00,18.6,18.61,18.54,18.55,318300.0,18.6,18.61,18.54,18.55,318300.0
2010-05-18 12:30:00,18.56,18.61,18.56,18.6,192900.0,18.56,18.61,18.56,18.6,192900.0
2010-05-18 12:35:00,18.6,18.61,18.59,18.6,20700.0,18.6,18.61,18.59,18.6,20700.0
2010-05-18 12:40:00,18.61,18.61,18.56,18.57,111100.0,18.61,18.61,18.56,18.57,111100.0
2010-05-18 12:45:00,18.58,18.59,18.56,18.59,200900.0,18.58,18.59,18.56,18.59,200900.0
2010-05-18 12:50:00,18.59,18.59,18.58,18.59,124100.0,18.59,18.59,18.58,18.59,124100.0
2010-05-18 12:55:00,18.59,18.66,18.58,18.64,226100.0,18.59,18.66,18.58,18.64,226100.0
2010-05-18 13:00:00,18.64,18.64,18.59,18.59,89500.0,18.64,18.64,18.59,18.59,89500.0
2010-05-18 13:05:00,18.59,18.61,18.57,18.58,75600.0,18.59,18.61,18.57,18.58,75600.0
2010-05-18 13:10:00,18.58,18.58,18.46,18.5,462000.0,18.58,18.58,18.46,18.5,462000.0
2010-05-18 13:15:00,18.51,18.55,18.49,18.53,96300.0,18.51,18.55,18.49,18.53,96300.0
2010-05-18 13:20:00,18.53,18.54,18.48,18.48,168700.0,18.53,18.54,18.48,18.48,168700.0
2010-05-18 13:25:00,18.48,18.53,18.48,18.52,89800.0,18.48,18.53,18.48,18.52,89800.0
2010-05-18 13:30:00,18.53,18.53,18.48,18.49,61100.0,18.53,18.53,18.48,18.49,61100.0
2010-05-18 13:35:00,18.48,18.5,18.47,18.5,63600.0,18.48,18.5,18.47,18.5,63600.0
2010-05-18 13:40:00,18.5,18.5,18.46,18.48,98400.0,18.5,18.5,18.46,18.48,98400.0
2010-05-18 13:45:00,18.47,18.47,18.43,18.43,206000.0,18.47,18.47,18.43,18.43,206000.0
2010-05-18 13:50:00,18.44,18.47,18.44,18.45,205800.0,18.44,18.47,18.44,18.45,205800.0
2010-05-18 13:55:00,18.45,18.46,18.43,18.45,47900.0,18.45,18.46,18.43,18.45,47900.0
2010-05-18 14:00:00,18.46,18.53,18.46,18.52,92600.0,18.46,18.53,18.46,18.52,92600.0
2010-05-18 14:05:00,18.53,18.56,18.52,18.55,146000.0,18.53,18.56,18.52,18.55,146000.0
2010-05-18 14:10:00,18.55,18.6,18.54,18.59,156700.0,18.55,18.6,18.54,18.59,156700.0
2010-05-18 14:15:00,18.59,18.68,18.57,18.66,268100.0,18.59,18.68,18.57,18.66,268100.0
2010-05-18 14:20:00,18.66,18.68,18.63,18.63,229800.0,18.66,18.68,18.63,18.63,229800.0
2010-05-18 14:25:00,18.63,18.67,18.63,18.65,164700.0,18.63,18.67,18.63,18.65,164700.0
2010-05-18 14:30:00,18.65,18.69,18.64,18.68,334400.0,18.65,18.69,18.64,18.68,334400.0
2010-05-18 14:35:00,18.69,18.7,18.66,18.67,702100.0,18.69,18.7,18.66,18.67,702100.0
2010-05-18 14:40:00,18.68,18.69,18.62,18.64,178200.0,18.68,18.69,18.62,18.64,178200.0
2010-05-18 14:45:00,18.64,18.66,18.61,18.63,278600.0,18.64,18.66,18.61,18.63,278600.0
2010-05-18 14:50:00,18.63,18.65,18.6,18.64,89200.0,18.63,18.65,18.6,18.64,89200.0
2010-05-18 14:55:00,18.64,18.69,18.63,18.67,78500.0,18.64,18.69,18.63,18.67,78500.0
2010-05-18 15:00:00,18.68,18.69,18.63,18.64,124200.0,18.68,18.69,18.63,18.64,124200.0
2010-05-18 15:05:00,18.64,18.64,18.58,18.62,137200.0,18.64,18.64,18.58,18.62,137200.0
2010-05-18 15:10:00,18.62,18.62,18.58,18.58,157500.0,18.62,18.62,18.58,18.58,157500.0
2010-05-18 15:15:00,18.58,18.63,18.56,18.6,285400.0,18.58,18.63,18.56,18.6,285400.0
2010-05-18 15:20:00,18.59,18.6,18.58,18.59,131700.0,18.59,18.6,18.58,18.59,131700.0
2010-05-18 15:25:00,18.59,18.61,18.58,18.6,111500.0,18.59,18.61,18.58,18.6,111500.0
2010-05-18 15:30:00,18.61,18.61,18.58,18.58,54600.0,18.61,18.61,18.58,18.58,54600.0
2010-05-18 15:35:00,18.58,18.6,18.58,18.59,37600.0,18.58,18.6,18.58,18.59,37600.0
2010-05-18 15:40:00,18.6,18.6,18.58,18.58,72500.0,18.6,18.6,18.58,18.58,72500.0
2010-05-18 15:45:00,18.58,18.59,18.58,18.58,54600.0,18.58,18.59,18.58,18.58,54600.0
2010-05-18 15:50:00,18.58,18.59,18.57,18.58,109400.0,18.58,18.59,18.57,18.58,109400.0
2010-05-18 15:55:00,18.58,18.58,18.56,18.57,207600.0,18.58,18.58,18.56,18.57,207600.0
2010-05-19 09:30:00,18.22,18.24,18.2,18.24,423600.0,18.22,18.24,18.2,18.24,423600.0
2010-05-19 09:35:00,18.24,18.27,18.19,18.23,194300.0,18.24,18.27,18.19,18.23,194300.0
2010-05-19 09:40:00,18.24,18.26,18.2,18.22,235800.0,18.24,18.26,18.2,18.22,235800.0
2010-05-19 09:45:00,18.21,18.22,18.15,18.2,464400.0,18.21,18.22,18.15,18.2,464400.0
2010-05-19 09:50:00,18.21,18.23,18.12,18.15,426300.0,18.21,18.23,18.12,18.15,426300.0
2010-05-19 09:55:00,18.13,18.15,18.09,18.1,321300.0,18.13,18.15,18.09,18.1,321300.0
2010-05-19 10:00:00,18.11,18.13,17.95,17.99,1142200.0,18.11,18.13,17.95,17.99,1142200.0
2010-05-19 10:05:00,17.98,18.01,17.77,17.82,1349700.0,17.98,18.01,17.77,17.82,1349700.0
2010-05-19 10:10:00,17.81,17.9,17.78,17.89,751500.0,17.81,17.9,17.78,17.89,751500.0
2010-05-19 10:15:00,17.88,17.9,17.84,17.89,560500.0,17.88,17.9,17.84,17.89,560500.0
2010-05-19 10:20:00,17.89,17.93,17.86,17.91,346400.0,17.89,17.93,17.86,17.91,346400.0
2010-05-19 10:25:00,17.91,17.94,17.87,17.9,467400.0,17.91,17.94,17.87,17.9,467400.0
2010-05-19 10:30:00,17.91,17.95,17.88,17.92,325800.0,17.91,17.95,17.88,17.92,325800.0
2010-05-19 10:35:00,17.94,17.95,17.89,17.92,275500.0,17.94,17.95,17.89,17.92,275500.0
2010-05-19 10:40:00,17.92,17.97,17.91,17.95,195300.0,17.92,17.97,17.91,17.95,195300.0
2010-05-19 10:45:00,17.95,17.97,17.91,17.92,194300.0,17.95,17.97,17.91,17.92,194300.0
2010-05-19 10:50:00,17.93,17.93,17.87,17.87,237900.0,17.93,17.93,17.87,17.87,237900.0
2010-05-19 10:55:00,17.87,17.9,17.87,17.88,355100.0,17.87,17.9,17.87,17.88,355100.0
2010-05-19 11:00:00,17.88,17.93,17.88,17.88,357700.0,17.88,17.93,17.88,17.88,357700.0
2010-05-19 11:05:00,17.88,17.9,17.86,17.87,167700.0,17.88,17.9,17.86,17.87,167700.0
2010-05-19 11:10:00,17.87,17.88,17.8,17.82,370900.0,17.87,17.88,17.8,17.82,370900.0
2010-05-19 11:15:00,17.83,17.85,17.81,17.85,198600.0,17.83,17.85,17.81,17.85,198600.0
2010-05-19 11:20:00,17.85,17.86,17.83,17.83,123300.0,17.85,17.86,17.83,17.83,123300.0
2010-05-19 11:25:00,17.83,17.86,17.82,17.86,133500.0,17.83,17.86,17.82,17.86,133500.0
2010-05-19 11:30:00,17.85,17.86,17.8,17.82,192600.0,17.85,17.86,17.8,17.82,192600.0
2010-05-19 11:35:00,17.82,17.85,17.81,17.85,183600.0,17.82,17.85,17.81,17.85,183600.0
2010-05-19 11:40:00,17.85,17.85,17.81,17.82,179500.0,17.85,17.85,17.81,17.82,179500.0
2010-05-19 11:45:00,17.81,17.82,17.73,17.74,1094000.0,17.81,17.82,17.73,17.74,1094000.0
2010-05-19 11:50:00,17.74,17.74,17.67,17.7,513100.0,17.74,17.74,17.67,17.7,513100.0
2010-05-19 11:55:00,17.7,17.74,17.69,17.72,218600.0,17.7,17.74,17.69,17.72,218600.0
2010-05-19 12:00:00,17.72,17.73,17.7,17.73,304400.0,17.72,17.73,17.7,17.73,304400.0
2010-05-19 12:05:00,17.73,17.74,17.71,17.71,117700.0,17.73,17.74,17.71,17.71,117700.0
2010-05-19 12:10:00,17.72,17.74,17.71,17.71,174800.0,17.72,17.74,17.71,17.71,174800.0
2010-05-19 12:15:00,17.72,17.73,17.56,17.66,841900.0,17.72,17.73,17.56,17.66,841900.0
2010-05-19 12:20:00,17.65,17.69,17.61,17.69,265300.0,17.65,17.69,17.61,17.69,265300.0
2010-05-19 12:25:00,17.7,17.74,17.68,17.71,174500.0,17.7,17.74,17.68,17.71,174500.0
2010-05-19 12:30:00,17.72,17.74,17.7,17.72,104500.0,17.72,17.74,17.7,17.72,104500.0
2010-05-19 12:35:00,17.73,17.76,17.71,17.74,76200.0,17.73,17.76,17.71,17.74,76200.0
2010-05-19 12:40:00,17.75,17.75,17.73,17.73,86400.0,17.75,17.75,17.73,17.73,86400.0
2010-05-19 12:45:00,17.73,17.76,17.72,17.75,104700.0,17.73,17.76,17.72,17.75,104700.0
2010-05-19 12:50:00,17.75,17.75,17.65,17.69,390200.0,17.75,17.75,17.65,17.69,390200.0
2010-05-19 12:55:00,17.69,17.8,17.68,17.8,209600.0,17.69,17.8,17.68,17.8,209600.0
2010-05-19 13:00:00,17.8,17.8,17.77,17.8,156600.0,17.8,17.8,17.77,17.8,156600.0
2010-05-19 13:05:00,17.79,17.81,17.75,17.77,177800.0,17.79,17.81,17.75,17.77,177800.0
2010-05-19 13:10:00,17.78,17.8,17.75,17.79,98800.0,17.78,17.8,17.75,17.79,98800.0
2010-05-19 13:15:00,17.79,17.8,17.75,17.76,77800.0,17.79,17.8,17.75,17.76,77800.0
2010-05-19 13:20:00,17.76,17.78,17.73,17.75,171100.0,17.76,17.78,17.73,17.75,171100.0
2010-05-19 13:25:00,17.75,17.81,17.75,17.77,65500.0,17.75,17.81,17.75,17.77,65500.0
2010-05-19 13:30:00,17.77,17.78,17.75,17.75,68400.0,17.77,17.78,17.75,17.75,68400.0
2010-05-19 13:35:00,17.75,17.76,17.72,17.73,94500.0,17.75,17.76,17.72,17.73,94500.0
2010-05-19 13:40:00,17.73,17.74,17.72,17.73,61300.0,17.73,17.74,17.72,17.73,61300.0
2010-05-19 13:45:00,17.73,17.79,17.73,17.79,118000.0,17.73,17.79,17.73,17.79,118000.0
2010-05-19 13:50:00,17.79,17.8,17.78,17.79,143800.0,17.79,17.8,17.78,17.79,143800.0
2010-05-19 13:55:00,17.79,17.8,17.76,17.77,88200.0,17.79,17.8,17.76,17.77,88200.0
2010-05-19 14:00:00,17.77,17.8,17.77,17.8,37300.0,17.77,17.8,17.77,17.8,37300.0
2010-05-19 14:05:00,17.8,17.82,17.79,17.82,50500.0,17.8,17.82,17.79,17.82,50500.0
2010-05-19 14:10:00,17.81,17.83,17.8,17.82,120500.0,17.81,17.83,17.8,17.82,120500.0
2010-05-19 14:15:00,17.81,17.82,17.79,17.8,46800.0,17.81,17.82,17.79,17.8,46800.0
2010-05-19 14:20:00,17.79,17.81,17.78,17.8,86800.0,17.79,17.81,17.78,17.8,86800.0
2010-05-19 14:25:00,17.79,17.83,17.79,17.83,61500.0,17.79,17.83,17.79,17.83,61500.0
2010-05-19 14:30:00,17.83,17.83,17.82,17.83,76300.0,17.83,17.83,17.82,17.83,76300.0
2010-05-19 14:35:00,17.82,17.83,17.81,17.83,78400.0,17.82,17.83,17.81,17.83,78400.0
2010-05-19 14:40:00,17.83,17.85,17.82,17.85,74200.0,17.83,17.85,17.82,17.85,74200.0
2010-05-19 14:45:00,17.85,17.87,17.84,17.87,84500.0,17.85,17.87,17.84,17.87,84500.0
2010-05-19 14:50:00,17.87,17.87,17.85,17.86,122100.0,17.87,17.87,17.85,17.86,122100.0
2010-05-19 14:55:00,17.85,17.86,17.84,17.85,146300.0,17.85,17.86,17.84,17.85,146300.0
2010-05-19 15:00:00,17.85,17.87,17.84,17.85,59300.0,17.85,17.87,17.84,17.85,59300.0
2010-05-19 15:05:00,17.85,17.86,17.8,17.82,199800.0,17.85,17.86,17.8,17.82,199800.0
2010-05-19 15:10:00,17.82,17.82,17.79,17.8,77700.0,17.82,17.82,17.79,17.8,77700.0
2010-05-19 15:15:00,17.8,17.83,17.8,17.83,143300.0,17.8,17.83,17.8,17.83,143300.0
2010-05-19 15:20:00,17.83,17.85,17.82,17.85,91700.0,17.83,17.85,17.82,17.85,91700.0
2010-05-19 15:25:00,17.85,17.85,17.81,17.83,116800.0,17.85,17.85,17.81,17.83,116800.0
2010-05-19 15:30:00,17.82,17.84,17.82,17.83,67400.0,17.82,17.84,17.82,17.83,67400.0
2010-05-19 15:35:00,17.84,17.84,17.82,17.83,156900.0,17.84,17.84,17.82,17.83,156900.0
2010-05-19 15:40:00,17.83,17.84,17.82,17.83,259800.0,17.83,17.84,17.82,17.83,259800.0
2010-05-19 15:45:00,17.83,17.84,17.82,17.83,149100.0,17.83,17.84,17.82,17.83,149100.0
2010-05-19 15:50:00,17.83,17.85,17.83,17.83,182400.0,17.83,17.85,17.83,17.83,182400.0
2010-05-19 15:55:00,17.84,17.86,17.83,17.85,418300.0,17.84,17.86,17.83,17.85,418300.0
2010-05-20 09:30:00,17.34,17.37,17.31,17.34,1021600.0,17.34,17.37,17.31,17.34,1021600.0
2010-05-20 09:35:00,17.35,17.4,17.32,17.39,580000.0,17.35,17.4,17.32,17.39,580000.0
2010-05-20 09:40:00,17.39,17.4,17.3,17.33,421300.0,17.39,17.4,17.3,17.33,421300.0
2010-05-20 09:45:00,17.33,17.39,17.31,17.34,352400.0,17.33,17.39,17.31,17.34,352400.0
2010-05-20 09:50:00,17.34,17.39,17.33,17.37,301900.0,17.34,17.39,17.33,17.37,301900.0
2010-05-20 09:55:00,17.38,17.4,17.36,17.38,356600.0,17.38,17.4,17.36,17.38,356600.0
2010-05-20 10:00:00,17.37,17.37,17.29,17.34,588700.0,17.37,17.37,17.29,17.34,588700.0
2010-05-20 10:05:00,17.35,17.36,17.31,17.32,248000.0,17.35,17.36,17.31,17.32,248000.0
2010-05-20 10:10:00,17.31,17.32,17.25,17.25,569000.0,17.31,17.32,17.25,17.25,569000.0
2010-05-20 10:15:00,17.25,17.27,17.21,17.26,406300.0,17.25,17.27,17.21,17.26,406300.0
2010-05-20 10:20:00,17.26,17.31,17.22,17.23,359300.0,17.26,17.31,17.22,17.23,359300.0
2010-05-20 10:25:00,17.22,17.26,17.16,17.2,633000.0,17.22,17.26,17.16,17.2,633000.0
2010-05-20 10:30:00,17.19,17.33,17.19,17.32,612700.0,17.19,17.33,17.19,17.32,612700.0
2010-05-20 10:35:00,17.33,17.34,17.29,17.32,369500.0,17.33,17.34,17.29,17.32,369500.0
2010-05-20 10:40:00,17.32,17.33,17.26,17.32,508100.0,17.32,17.33,17.26,17.32,508100.0
2010-05-20 10:45:00,17.31,17.36,17.28,17.3,161800.0,17.31,17.36,17.28,17.3,161800.0
2010-05-20 10:50:00,17.3,17.32,17.28,17.31,622000.0,17.3,17.32,17.28,17.31,622000.0
2010-05-20 10:55:00,17.31,17.32,17.26,17.32,185700.0,17.31,17.32,17.26,17.32,185700.0
2010-05-20 11:00:00,17.32,17.38,17.29,17.36,197800.0,17.32,17.38,17.29,17.36,197800.0
2010-05-20 11:05:00,17.35,17.45,17.34,17.42,209700.0,17.35,17.45,17.34,17.42,209700.0
2010-05-20 11:10:00,17.41,17.42,17.33,17.38,166200.0,17.41,17.42,17.33,17.38,166200.0
2010-05-20 11:15:00,17.38,17.39,17.31,17.33,152600.0,17.38,17.39,17.31,17.33,152600.0
2010-05-20 11:20:00,17.33,17.4,17.33,17.38,130000.0,17.33,17.4,17.33,17.38,130000.0
2010-05-20 11:25:00,17.38,17.57,17.37,17.57,538100.0,17.38,17.57,17.37,17.57,538100.0
2010-05-20 11:30:00,17.58,17.6,17.52,17.52,366600.0,17.58,17.6,17.52,17.52,366600.0
2010-05-20 11:35:00,17.53,17.59,17.52,17.54,388300.0,17.53,17.59,17.52,17.54,388300.0
2010-05-20 11:40:00,17.54,17.54,17.46,17.48,173400.0,17.54,17.54,17.46,17.48,173400.0
2010-05-20 11:45:00,17.49,17.52,17.46,17.51,188700.0,17.49,17.52,17.46,17.51,188700.0
2010-05-20 11:50:00,17.5,17.53,17.47,17.48,200500.0,17.5,17.53,17.47,17.48,200500.0
2010-05-20 11:55:00,17.48,17.51,17.46,17.47,107400.0,17.48,17.51,17.46,17.47,107400.0
2010-05-20 12:00:00,17.47,17.5,17.44,17.44,155000.0,17.47,17.5,17.44,17.44,155000.0
2010-05-20 12:05:00,17.43,17.48,17.42,17.47,187600.0,17.43,17.48,17.42,17.47,187600.0
2010-05-20 12:10:00,17.46,17.48,17.44,17.45,59000.0,17.46,17.48,17.44,17.45,59000.0
2010-05-20 12:15:00,17.45,17.46,17.4,17.4,192100.0,17.45,17.46,17.4,17.4,192100.0
2010-05-20 12:20:00,17.41,17.42,17.37,17.38,199700.0,17.41,17.42,17.37,17.38,199700.0
2010-05-20 12:25:00,17.38,17.39,17.36,17.38,69500.0,17.38,17.39,17.36,17.38,69500.0
2010-05-20 12:30:00,17.38,17.38,17.3,17.31,217000.0,17.38,17.38,17.3,17.31,217000.0
2010-05-20 12:35:00,17.32,17.38,17.3,17.38,122600.0,17.32,17.38,17.3,17.38,122600.0
2010-05-20 12:40:00,17.38,17.39,17.33,17.33,139600.0,17.38,17.39,17.33,17.33,139600.0
2010-05-20 12:45:00,17.33,17.36,17.31,17.32,233100.0,17.33,17.36,17.31,17.32,233100.0
2010-05-20 12:50:00,17.31,17.32,17.24,17.25,418200.0,17.31,17.32,17.24,17.25,418200.0
2010-05-20 12:55:00,17.25,17.28,17.23,17.26,194400.0,17.25,17.28,17.23,17.26,194400.0
2010-05-20 13:00:00,17.27,17.31,17.26,17.28,264600.0,17.27,17.31,17.26,17.28,264600.0
2010-05-20 13:05:00,17.28,17.33,17.27,17.29,147700.0,17.28,17.33,17.27,17.29,147700.0
2010-05-20 13:10:00,17.3,17.33,17.28,17.31,130400.0,17.3,17.33,17.28,17.31,130400.0
2010-05-20 13:15:00,17.31,17.31,17.27,17.31,111400.0,17.31,17.31,17.27,17.31,111400.0
2010-05-20 13:20:00,17.31,17.39,17.3,17.35,185100.0,17.31,17.39,17.3,17.35,185100.0
2010-05-20 13:25:00,17.36,17.41,17.32,17.39,317800.0,17.36,17.41,17.32,17.39,317800.0
2010-05-20 13:30:00,17.39,17.43,17.31,17.32,207000.0,17.39,17.43,17.31,17.32,207000.0
2010-05-20 13:35:00,17.31,17.37,17.31,17.34,108300.0,17.31,17.37,17.31,17.34,108300.0
2010-05-20 13:40:00,17.34,17.41,17.33,17.41,111300.0,17.34,17.41,17.33,17.41,111300.0
2010-05-20 13:45:00,17.41,17.42,17.38,17.4,119300.0,17.41,17.42,17.38,17.4,119300.0
2010-05-20 13:50:00,17.39,17.39,17.33,17.35,148100.0,17.39,17.39,17.33,17.35,148100.0
2010-05-20 13:55:00,17.35,17.37,17.33,17.35,123000.0,17.35,17.37,17.33,17.35,123000.0
2010-05-20 14:00:00,17.34,17.36,17.32,17.33,54800.0,17.34,17.36,17.32,17.33,54800.0
2010-05-20 14:05:00,17.32,17.37,17.31,17.37,134500.0,17.32,17.37,17.31,17.37,134500.0
2010-05-20 14:10:00,17.36,17.41,17.36,17.41,62800.0,17.36,17.41,17.36,17.41,62800.0
2010-05-20 14:15:00,17.42,17.45,17.39,17.44,273900.0,17.42,17.45,17.39,17.44,273900.0
2010-05-20 14:20:00,17.45,17.47,17.44,17.46,110400.0,17.45,17.47,17.44,17.46,110400.0
2010-05-20 14:25:00,17.45,17.48,17.42,17.47,122400.0,17.45,17.48,17.42,17.47,122400.0
2010-05-20 14:30:00,17.45,17.46,17.41,17.46,77600.0,17.45,17.46,17.41,17.46,77600.0
2010-05-20 14:35:00,17.46,17.47,17.44,17.45,118000.0,17.46,17.47,17.44,17.45,118000.0
2010-05-20 14:40:00,17.46,17.48,17.44,17.48,67800.0,17.46,17.48,17.44,17.48,67800.0
2010-05-20 14:45:00,17.48,17.5,17.45,17.5,94000.0,17.48,17.5,17.45,17.5,94000.0
2010-05-20 14:50:00,17.49,17.5,17.48,17.5,62800.0,17.49,17.5,17.48,17.5,62800.0
2010-05-20 14:55:00,17.5,17.5,17.39,17.4,228300.0,17.5,17.5,17.39,17.4,228300.0
2010-05-20 15:00:00,17.4,17.43,17.39,17.43,56000.0,17.4,17.43,17.39,17.43,56000.0
2010-05-20 15:05:00,17.42,17.43,17.4,17.4,83800.0,17.42,17.43,17.4,17.4,83800.0
2010-05-20 15:10:00,17.41,17.41,17.37,17.38,75100.0,17.41,17.41,17.37,17.38,75100.0
2010-05-20 15:15:00,17.37,17.39,17.37,17.39,45100.0,17.37,17.39,17.37,17.39,45100.0
2010-05-20 15:20:00,17.39,17.4,17.37,17.38,134900.0,17.39,17.4,17.37,17.38,134900.0
2010-05-20 15:25:00,17.39,17.39,17.37,17.39,77100.0,17.39,17.39,17.37,17.39,77100.0
2010-05-20 15:30:00,17.39,17.4,17.38,17.38,90700.0,17.39,17.4,17.38,17.38,90700.0
2010-05-20 15:35:00,17.38,17.39,17.38,17.39,116200.0,17.38,17.39,17.38,17.39,116200.0
2010-05-20 15:40:00,17.38,17.42,17.38,17.42,207800.0,17.38,17.42,17.38,17.42,207800.0
2010-05-20 15:45:00,17.41,17.41,17.37,17.37,219600.0,17.41,17.41,17.37,17.37,219600.0
2010-05-20 15:50:00,17.37,17.39,17.36,17.36,467300.0,17.37,17.39,17.36,17.36,467300.0
2010-05-20 15:55:00,17.36,17.37,17.32,17.33,1169900.0,17.36,17.37,17.32,17.33,1169900.0
2010-05-21 09:30:00,17.18,17.19,17.05,17.07,1095300.0,17.18,17.19,17.05,17.07,1095300.0
2010-05-21 09:35:00,17.08,17.11,17.06,17.11,440400.0,17.08,17.11,17.06,17.11,440400.0
2010-05-21 09:40:00,17.09,17.21,17.09,17.18,919000.0,17.09,17.21,17.09,17.18,919000.0
2010-05-21 09:45:00,17.19,17.22,17.15,17.2,353900.0,17.19,17.22,17.15,17.2,353900.0
2010-05-21 09:50:00,17.2,17.32,17.19,17.3,509200.0,17.2,17.32,17.19,17.3,509200.0
2010-05-21 09:55:00,17.3,17.34,17.25,17.27,311200.0,17.3,17.34,17.25,17.27,311200.0
2010-05-21 10:00:00,17.28,17.31,17.25,17.27,238100.0,17.28,17.31,17.25,17.27,238100.0
2010-05-21 10:05:00,17.27,17.3,17.26,17.28,138500.0,17.27,17.3,17.26,17.28,138500.0
2010-05-21 10:10:00,17.27,17.28,17.22,17.25,333500.0,17.27,17.28,17.22,17.25,333500.0
2010-05-21 10:15:00,17.25,17.3,17.25,17.29,129600.0,17.25,17.3,17.25,17.29,129600.0
2010-05-21 10:20:00,17.27,17.29,17.17,17.18,172700.0,17.27,17.29,17.17,17.18,172700.0
2010-05-21 10:25:00,17.17,17.26,17.16,17.2,147800.0,17.17,17.26,17.16,17.2,147800.0
2010-05-21 10:30:00,17.21,17.24,17.2,17.24,72800.0,17.21,17.24,17.2,17.24,72800.0
2010-05-21 10:35:00,17.23,17.25,17.21,17.25,97100.0,17.23,17.25,17.21,17.25,97100.0
2010-05-21 10:40:00,17.25,17.27,17.22,17.22,197000.0,17.25,17.27,17.22,17.22,197000.0
2010-05-21 10:45:00,17.21,17.25,17.2,17.2,142000.0,17.21,17.25,17.2,17.2,142000.0
2010-05-21 10:50:00,17.21,17.24,17.19,17.22,159200.0,17.21,17.24,17.19,17.22,159200.0
2010-05-21 10:55:00,17.22,17.24,17.19,17.22,90600.0,17.22,17.24,17.19,17.22,90600.0
2010-05-21 11:00:00,17.22,17.3,17.21,17.29,212600.0,17.22,17.3,17.21,17.29,212600.0
2010-05-21 11:05:00,17.3,17.33,17.29,17.31,177600.0,17.3,17.33,17.29,17.31,177600.0
2010-05-21 11:10:00,17.31,17.32,17.27,17.27,112700.0,17.31,17.32,17.27,17.27,112700.0
2010-05-21 11:15:00,17.28,17.35,17.28,17.32,196800.0,17.28,17.35,17.28,17.32,196800.0
2010-05-21 11:20:00,17.32,17.4,17.31,17.38,158500.0,17.32,17.4,17.31,17.38,158500.0
2010-05-21 11:25:00,17.37,17.43,17.36,17.4,270400.0,17.37,17.43,17.36,17.4,270400.0
2010-05-21 11:30:00,17.39,17.43,17.38,17.42,174400.0,17.39,17.43,17.38,17.42,174400.0
2010-05-21 11:35:00,17.43,17.47,17.4,17.47,262600.0,17.43,17.47,17.4,17.47,262600.0
2010-05-21 11:40:00,17.47,17.51,17.45,17.48,199500.0,17.47,17.51,17.45,17.48,199500.0
2010-05-21 11:45:00,17.47,17.49,17.39,17.44,232600.0,17.47,17.49,17.39,17.44,232600.0
2010-05-21 11:50:00,17.44,17.46,17.41,17.45,152300.0,17.44,17.46,17.41,17.45,152300.0
2010-05-21 11:55:00,17.45,17.45,17.41,17.44,64700.0,17.45,17.45,17.41,17.44,64700.0
2010-05-21 12:00:00,17.45,17.45,17.39,17.41,98900.0,17.45,17.45,17.39,17.41,98900.0
2010-05-21 12:05:00,17.4,17.42,17.39,17.39,103700.0,17.4,17.42,17.39,17.39,103700.0
2010-05-21 12:10:00,17.39,17.41,17.37,17.39,66400.0,17.39,17.41,17.37,17.39,66400.0
2010-05-21 12:15:00,17.39,17.41,17.38,17.41,48500.0,17.39,17.41,17.38,17.41,48500.0
2010-05-21 12:20:00,17.41,17.41,17.38,17.41,54300.0,17.41,17.41,17.38,17.41,54300.0
2010-05-21 12:25:00,17.41,17.41,17.38,17.38,61600.0,17.41,17.41,17.38,17.38,61600.0
2010-05-21 12:30:00,17.38,17.39,17.3,17.3,152900.0,17.38,17.39,17.3,17.3,152900.0
2010-05-21 12:35:00,17.3,17.36,17.3,17.35,91400.0,17.3,17.36,17.3,17.35,91400.0
2010-05-21 12:40:00,17.35,17.36,17.31,17.31,68200.0,17.35,17.36,17.31,17.31,68200.0
2010-05-21 12:45:00,17.31,17.34,17.31,17.31,120400.0,17.31,17.34,17.31,17.31,120400.0
2010-05-21 12:50:00,17.31,17.33,17.3,17.33,58100.0,17.31,17.33,17.3,17.33,58100.0
2010-05-21 12:55:00,17.33,17.36,17.31,17.34,59000.0,17.33,17.36,17.31,17.34,59000.0
2010-05-21 13:00:00,17.34,17.34,17.3,17.3,121500.0,17.34,17.34,17.3,17.3,121500.0
2010-05-21 13:05:00,17.29,17.32,17.27,17.32,131200.0,17.29,17.32,17.27,17.32,131200.0
2010-05-21 13:10:00,17.31,17.34,17.31,17.31,36300.0,17.31,17.34,17.31,17.31,36300.0
2010-05-21 13:15:00,17.32,17.32,17.29,17.3,88700.0,17.32,17.32,17.29,17.3,88700.0
2010-05-21 13:20:00,17.29,17.31,17.28,17.29,118500.0,17.29,17.31,17.28,17.29,118500.0
2010-05-21 13:25:00,17.28,17.3,17.28,17.29,34900.0,17.28,17.3,17.28,17.29,34900.0
2010-05-21 13:30:00,17.29,17.29,17.27,17.29,41200.0,17.29,17.29,17.27,17.29,41200.0
2010-05-21 13:35:00,17.29,17.29,17.26,17.27,75800.0,17.29,17.29,17.26,17.27,75800.0
2010-05-21 13:40:00,17.27,17.29,17.26,17.29,41600.0,17.27,17.29,17.26,17.29,41600.0
2010-05-21 13:45:00,17.29,17.3,17.28,17.3,22500.0,17.29,17.3,17.28,17.3,22500.0
2010-05-21 13:50:00,17.29,17.31,17.29,17.3,30600.0,17.29,17.31,17.29,17.3,30600.0
2010-05-21 13:55:00,17.31,17.33,17.3,17.32,31100.0,17.31,17.33,17.3,17.32,31100.0
2010-05-21 14:00:00,17.33,17.34,17.31,17.32,15700.0,17.33,17.34,17.31,17.32,15700.0
2010-05-21 14:05:00,17.32,17.32,17.3,17.32,22900.0,17.32,17.32,17.3,17.32,22900.0
2010-05-21 14:10:00,17.32,17.33,17.31,17.31,24400.0,17.32,17.33,17.31,17.31,24400.0
2010-05-21 14:15:00,17.31,17.31,17.28,17.28,36000.0,17.31,17.31,17.28,17.28,36000.0
2010-05-21 14:20:00,17.29,17.3,17.27,17.28,59500.0,17.29,17.3,17.27,17.28,59500.0
2010-05-21 14:25:00,17.29,17.32,17.28,17.32,13600.0,17.29,17.32,17.28,17.32,13600.0
2010-05-21 14:30:00,17.32,17.32,17.29,17.3,23600.0,17.32,17.32,17.29,17.3,23600.0
2010-05-21 14:35:00,17.3,17.3,17.28,17.29,18900.0,17.3,17.3,17.28,17.29,18900.0
2010-05-21 14:40:00,17.28,17.31,17.28,17.31,76200.0,17.28,17.31,17.28,17.31,76200.0
2010-05-21 14:45:00,17.3,17.3,17.21,17.24,309000.0,17.3,17.3,17.21,17.24,309000.0
2010-05-21 14:50:00,17.23,17.35,17.23,17.26,137300.0,17.23,17.35,17.23,17.26,137300.0
2010-05-21 14:55:00,17.26,17.28,17.25,17.25,79800.0,17.26,17.28,17.25,17.25,79800.0
2010-05-21 15:00:00,17.26,17.27,17.25,17.26,45800.0,17.26,17.27,17.25,17.26,45800.0
2010-05-21 15:05:00,17.26,17.27,17.24,17.24,61200.0,17.26,17.27,17.24,17.24,61200.0
2010-05-21 15:10:00,17.23,17.23,17.19,17.23,200700.0,17.23,17.23,17.19,17.23,200700.0
2010-05-21 15:15:00,17.22,17.23,17.21,17.21,62300.0,17.22,17.23,17.21,17.21,62300.0
2010-05-21 15:20:00,17.22,17.23,17.21,17.23,79000.0,17.22,17.23,17.21,17.23,79000.0
2010-05-21 15:25:00,17.23,17.24,17.22,17.23,75100.0,17.23,17.24,17.22,17.23,75100.0
2010-05-21 15:30:00,17.23,17.24,17.21,17.21,92700.0,17.23,17.24,17.21,17.21,92700.0
2010-05-21 15:35:00,17.21,17.23,17.2,17.22,136800.0,17.21,17.23,17.2,17.22,136800.0
2010-05-21 15:40:00,17.22,17.25,17.21,17.25,105200.0,17.22,17.25,17.21,17.25,105200.0
2010-05-21 15:45:00,17.25,17.27,17.24,17.26,112800.0,17.25,17.27,17.24,17.26,112800.0
2010-05-21 15:50:00,17.26,17.27,17.25,17.25,127800.0,17.26,17.27,17.25,17.25,127800.0
2010-05-21 15:55:00,17.25,17.29,17.25,17.28,289500.0,17.25,17.29,17.25,17.28,289500.0
2010-05-24 09:30:00,17.49,17.52,17.48,17.5,509300.0,17.49,17.52,17.48,17.5,509300.0
2010-05-24 09:35:00,17.5,17.51,17.48,17.48,215800.0,17.5,17.51,17.48,17.48,215800.0
2010-05-24 09:40:00,17.49,17.49,17.42,17.44,373800.0,17.49,17.49,17.42,17.44,373800.0
2010-05-24 09:45:00,17.43,17.45,17.4,17.41,256700.0,17.43,17.45,17.4,17.41,256700.0
2010-05-24 09:50:00,17.41,17.44,17.4,17.43,219700.0,17.41,17.44,17.4,17.43,219700.0
2010-05-24 09:55:00,17.43,17.44,17.41,17.43,158700.0,17.43,17.44,17.41,17.43,158700.0
2010-05-24 10:00:00,17.44,17.45,17.43,17.43,77600.0,17.44,17.45,17.43,17.43,77600.0
2010-05-24 10:05:00,17.44,17.48,17.43,17.48,258300.0,17.44,17.48,17.43,17.48,258300.0
2010-05-24 10:10:00,17.47,17.5,17.46,17.49,273300.0,17.47,17.5,17.46,17.49,273300.0
2010-05-24 10:15:00,17.5,17.5,17.48,17.49,67700.0,17.5,17.5,17.48,17.49,67700.0
2010-05-24 10:20:00,17.49,17.49,17.47,17.49,60200.0,17.49,17.49,17.47,17.49,60200.0
2010-05-24 10:25:00,17.49,17.51,17.48,17.51,145700.0,17.49,17.51,17.48,17.51,145700.0
2010-05-24 10:30:00,17.5,17.58,17.5,17.58,217200.0,17.5,17.58,17.5,17.58,217200.0
2010-05-24 10:35:00,17.58,17.58,17.55,17.58,203900.0,17.58,17.58,17.55,17.58,203900.0
2010-05-24 10:40:00,17.57,17.58,17.54,17.56,210000.0,17.57,17.58,17.54,17.56,210000.0
2010-05-24 10:45:00,17.57,17.57,17.52,17.53,141300.0,17.57,17.57,17.52,17.53,141300.0
2010-05-24 10:50:00,17.54,17.54,17.51,17.51,67100.0,17.54,17.54,17.51,17.51,67100.0
2010-05-24 10:55:00,17.51,17.52,17.5,17.52,133200.0,17.51,17.52,17.5,17.52,133200.0
2010-05-24 11:00:00,17.53,17.54,17.5,17.54,45500.0,17.53,17.54,17.5,17.54,45500.0
2010-05-24 11:05:00,17.54,17.62,17.54,17.59,305500.0,17.54,17.62,17.54,17.59,305500.0
2010-05-24 11:10:00,17.59,17.68,17.59,17.62,286300.0,17.59,17.68,17.59,17.62,286300.0
2010-05-24 11:15:00,17.62,17.63,17.6,17.62,171500.0,17.62,17.63,17.6,17.62,171500.0
2010-05-24 11:20:00,17.63,17.64,17.61,17.62,61900.0,17.63,17.64,17.61,17.62,61900.0
2010-05-24 11:25:00,17.61,17.62,17.59,17.61,68400.0,17.61,17.62,17.59,17.61,68400.0
2010-05-24 11:30:00,17.62,17.62,17.57,17.57,186300.0,17.62,17.62,17.57,17.57,186300.0
2010-05-24 11:35:00,17.58,17.61,17.58,17.6,99300.0,17.58,17.61,17.58,17.6,99300.0
2010-05-24 11:40:00,17.6,17.61,17.58,17.61,150500.0,17.6,17.61,17.58,17.61,150500.0
2010-05-24 11:45:00,17.6,17.61,17.57,17.61,187000.0,17.6,17.61,17.57,17.61,187000.0
2010-05-24 11:50:00,17.61,17.61,17.59,17.6,118300.0,17.61,17.61,17.59,17.6,118300.0
2010-05-24 11:55:00,17.6,17.6,17.57,17.6,99700.0,17.6,17.6,17.57,17.6,99700.0
2010-05-24 12:00:00,17.6,17.61,17.58,17.6,90700.0,17.6,17.61,17.58,17.6,90700.0
2010-05-24 12:05:00,17.6,17.68,17.6,17.65,95100.0,17.6,17.68,17.6,17.65,95100.0
2010-05-24 12:10:00,17.66,17.71,17.66,17.67,180900.0,17.66,17.71,17.66,17.67,180900.0
2010-05-24 12:15:00,17.67,17.67,17.63,17.64,40200.0,17.67,17.67,17.63,17.64,40200.0
2010-05-24 12:20:00,17.64,17.65,17.63,17.65,18900.0,17.64,17.65,17.63,17.65,18900.0
2010-05-24 12:25:00,17.65,17.65,17.62,17.62,43200.0,17.65,17.65,17.62,17.62,43200.0
2010-05-24 12:30:00,17.62,17.67,17.6,17.65,97100.0,17.62,17.67,17.6,17.65,97100.0
2010-05-24 12:35:00,17.64,17.64,17.61,17.62,90400.0,17.64,17.64,17.61,17.62,90400.0
2010-05-24 12:40:00,17.62,17.66,17.6,17.65,100800.0,17.62,17.66,17.6,17.65,100800.0
2010-05-24 12:45:00,17.64,17.69,17.64,17.67,51300.0,17.64,17.69,17.64,17.67,51300.0
2010-05-24 12:50:00,17.67,17.68,17.66,17.66,62900.0,17.67,17.68,17.66,17.66,62900.0
2010-05-24 12:55:00,17.66,17.69,17.66,17.69,49700.0,17.66,17.69,17.66,17.69,49700.0
2010-05-24 13:00:00,17.69,17.72,17.66,17.66,135200.0,17.69,17.72,17.66,17.66,135200.0
2010-05-24 13:05:00,17.67,17.68,17.65,17.67,50100.0,17.67,17.68,17.65,17.67,50100.0
2010-05-24 13:10:00,17.67,17.7,17.66,17.69,54700.0,17.67,17.7,17.66,17.69,54700.0
2010-05-24 13:15:00,17.68,17.69,17.64,17.68,107600.0,17.68,17.69,17.64,17.68,107600.0
2010-05-24 13:20:00,17.68,17.68,17.63,17.64,106800.0,17.68,17.68,17.63,17.64,106800.0
2010-05-24 13:25:00,17.64,17.66,17.64,17.65,68200.0,17.64,17.66,17.64,17.65,68200.0
2010-05-24 13:30:00,17.65,17.66,17.64,17.65,20000.0,17.65,17.66,17.64,17.65,20000.0
2010-05-24 13:35:00,17.64,17.64,17.62,17.63,51100.0,17.64,17.64,17.62,17.63,51100.0
2010-05-24 13:40:00,17.64,17.64,17.62,17.63,35400.0,17.64,17.64,17.62,17.63,35400.0
2010-05-24 13:45:00,17.64,17.65,17.62,17.63,23900.0,17.64,17.65,17.62,17.63,23900.0
2010-05-24 13:50:00,17.62,17.64,17.62,17.64,45800.0,17.62,17.64,17.62,17.64,45800.0
2010-05-24 13:55:00,17.64,17.67,17.64,17.67,59900.0,17.64,17.67,17.64,17.67,59900.0
2010-05-24 14:00:00,17.67,17.67,17.65,17.66,26400.0,17.67,17.67,17.65,17.66,26400.0
2010-05-24 14:05:00,17.66,17.67,17.65,17.66,80000.0,17.66,17.67,17.65,17.66,80000.0
2010-05-24 14:10:00,17.66,17.66,17.64,17.64,40100.0,17.66,17.66,17.64,17.64,40100.0
2010-05-24 14:15:00,17.64,17.65,17.63,17.65,14800.0,17.64,17.65,17.63,17.65,14800.0
2010-05-24 14:20:00,17.64,17.65,17.63,17.65,18100.0,17.64,17.65,17.63,17.65,18100.0
2010-05-24 14:25:00,17.64,17.65,17.63,17.64,24700.0,17.64,17.65,17.63,17.64,24700.0
2010-05-24 14:30:00,17.64,17.66,17.63,17.66,30900.0,17.64,17.66,17.63,17.66,30900.0
2010-05-24 14:35:00,17.66,17.69,17.66,17.69,154500.0,17.66,17.69,17.66,17.69,154500.0
2010-05-24 14:40:00,17.69,17.69,17.67,17.69,54800.0,17.69,17.69,17.67,17.69,54800.0
2010-05-24 14:45:00,17.69,17.69,17.67,17.67,65200.0,17.69,17.69,17.67,17.67,65200.0
2010-05-24 14:50:00,17.67,17.68,17.66,17.67,107400.0,17.67,17.68,17.66,17.67,107400.0
2010-05-24 14:55:00,17.67,17.67,17.66,17.66,62200.0,17.67,17.67,17.66,17.66,62200.0
2010-05-24 15:00:00,17.66,17.67,17.64,17.65,182000.0,17.66,17.67,17.64,17.65,182000.0
2010-05-24 15:05:00,17.65,17.65,17.62,17.62,71000.0,17.65,17.65,17.62,17.62,71000.0
2010-05-24 15:10:00,17.62,17.63,17.61,17.63,84600.0,17.62,17.63,17.61,17.63,84600.0
2010-05-24 15:15:00,17.62,17.63,17.61,17.61,47100.0,17.62,17.63,17.61,17.61,47100.0
2010-05-24 15:20:00,17.61,17.63,17.61,17.62,41700.0,17.61,17.63,17.61,17.62,41700.0
2010-05-24 15:25:00,17.62,17.63,17.61,17.62,99500.0,17.62,17.63,17.61,17.62,99500.0
2010-05-24 15:30:00,17.62,17.62,17.6,17.61,106600.0,17.62,17.62,17.6,17.61,106600.0
2010-05-24 15:35:00,17.6,17.61,17.59,17.59,219000.0,17.6,17.61,17.59,17.59,219000.0
2010-05-24 15:40:00,17.6,17.61,17.59,17.6,80000.0,17.6,17.61,17.59,17.6,80000.0
2010-05-24 15:45:00,17.61,17.63,17.6,17.63,159100.0,17.61,17.63,17.6,17.63,159100.0
2010-05-24 15:50:00,17.62,17.63,17.61,17.61,178000.0,17.62,17.63,17.61,17.61,178000.0
2010-05-24 15:55:00,17.62,17.62,17.55,17.56,457800.0,17.62,17.62,17.55,17.56,457800.0
2010-05-25 09:30:00,17.3,17.3,17.22,17.25,480300.0,17.3,17.3,17.22,17.25,480300.0
2010-05-25 09:35:00,17.25,17.28,17.23,17.25,215900.0,17.25,17.28,17.23,17.25,215900.0
2010-05-25 09:40:00,17.25,17.25,17.17,17.19,378000.0,17.25,17.25,17.17,17.19,378000.0
2010-05-25 09:45:00,17.19,17.25,17.19,17.22,258800.0,17.19,17.25,17.19,17.22,258800.0
2010-05-25 09:50:00,17.23,17.23,17.19,17.21,122000.0,17.23,17.23,17.19,17.21,122000.0
2010-05-25 09:55:00,17.22,17.27,17.21,17.24,216600.0,17.22,17.27,17.21,17.24,216600.0
2010-05-25 10:00:00,17.24,17.35,17.23,17.34,396700.0,17.24,17.35,17.23,17.34,396700.0
2010-05-25 10:05:00,17.35,17.35,17.31,17.33,273900.0,17.35,17.35,17.31,17.33,273900.0
2010-05-25 10:10:00,17.33,17.33,17.29,17.32,146700.0,17.33,17.33,17.29,17.32,146700.0
2010-05-25 10:15:00,17.32,17.33,17.3,17.31,194400.0,17.32,17.33,17.3,17.31,194400.0
2010-05-25 10:20:00,17.32,17.35,17.27,17.31,237800.0,17.32,17.35,17.27,17.31,237800.0
2010-05-25 10:25:00,17.31,17.33,17.3,17.32,121300.0,17.31,17.33,17.3,17.32,121300.0
2010-05-25 10:30:00,17.32,17.34,17.31,17.34,131800.0,17.32,17.34,17.31,17.34,131800.0
2010-05-25 10:35:00,17.33,17.33,17.29,17.29,79900.0,17.33,17.33,17.29,17.29,79900.0
2010-05-25 10:40:00,17.29,17.32,17.27,17.31,119700.0,17.29,17.32,17.27,17.31,119700.0
2010-05-25 10:45:00,17.3,17.31,17.28,17.3,96600.0,17.3,17.31,17.28,17.3,96600.0
2010-05-25 10:50:00,17.29,17.3,17.28,17.3,77900.0,17.29,17.3,17.28,17.3,77900.0
2010-05-25 10:55:00,17.3,17.34,17.3,17.32,113700.0,17.3,17.34,17.3,17.32,113700.0
2010-05-25 11:00:00,17.32,17.34,17.31,17.32,142400.0,17.32,17.34,17.31,17.32,142400.0
2010-05-25 11:05:00,17.32,17.33,17.3,17.31,94200.0,17.32,17.33,17.3,17.31,94200.0
2010-05-25 11:10:00,17.32,17.37,17.31,17.36,170000.0,17.32,17.37,17.31,17.36,170000.0
2010-05-25 11:15:00,17.36,17.37,17.33,17.34,104200.0,17.36,17.37,17.33,17.34,104200.0
2010-05-25 11:20:00,17.33,17.34,17.3,17.32,90100.0,17.33,17.34,17.3,17.32,90100.0
2010-05-25 11:25:00,17.32,17.34,17.31,17.33,128200.0,17.32,17.34,17.31,17.33,128200.0
2010-05-25 11:30:00,17.33,17.34,17.32,17.32,89500.0,17.33,17.34,17.32,17.32,89500.0
2010-05-25 11:35:00,17.31,17.33,17.3,17.32,67500.0,17.31,17.33,17.3,17.32,67500.0
2010-05-25 11:40:00,17.33,17.33,17.32,17.33,38500.0,17.33,17.33,17.32,17.33,38500.0
2010-05-25 11:45:00,17.33,17.33,17.32,17.32,51500.0,17.33,17.33,17.32,17.32,51500.0
2010-05-25 11:50:00,17.33,17.34,17.32,17.34,161100.0,17.33,17.34,17.32,17.34,161100.0
2010-05-25 11:55:00,17.33,17.34,17.31,17.32,84100.0,17.33,17.34,17.31,17.32,84100.0
2010-05-25 12:00:00,17.32,17.36,17.32,17.36,121500.0,17.32,17.36,17.32,17.36,121500.0
2010-05-25 12:05:00,17.36,17.36,17.32,17.32,44100.0,17.36,17.36,17.32,17.32,44100.0
2010-05-25 12:10:00,17.32,17.34,17.32,17.33,106000.0,17.32,17.34,17.32,17.33,106000.0
2010-05-25 12:15:00,17.33,17.34,17.33,17.34,19200.0,17.33,17.34,17.33,17.34,19200.0
2010-05-25 12:20:00,17.34,17.36,17.33,17.35,88900.0,17.34,17.36,17.33,17.35,88900.0
2010-05-25 12:25:00,17.37,17.44,17.37,17.41,127300.0,17.37,17.44,17.37,17.41,127300.0
2010-05-25 12:30:00,17.41,17.43,17.4,17.42,115700.0,17.41,17.43,17.4,17.42,115700.0
2010-05-25 12:35:00,17.42,17.43,17.39,17.41,103800.0,17.42,17.43,17.39,17.41,103800.0
2010-05-25 12:40:00,17.4,17.41,17.35,17.35,77700.0,17.4,17.41,17.35,17.35,77700.0
2010-05-25 12:45:00,17.35,17.38,17.35,17.36,112500.0,17.35,17.38,17.35,17.36,112500.0
2010-05-25 12:50:00,17.36,17.39,17.36,17.38,23700.0,17.36,17.39,17.36,17.38,23700.0
2010-05-25 12:55:00,17.38,17.39,17.35,17.36,46300.0,17.38,17.39,17.35,17.36,46300.0
2010-05-25 13:00:00,17.36,17.37,17.35,17.36,43000.0,17.36,17.37,17.35,17.36,43000.0
2010-05-25 13:05:00,17.35,17.36,17.34,17.34,78400.0,17.35,17.36,17.34,17.34,78400.0
2010-05-25 13:10:00,17.34,17.34,17.32,17.33,200300.0,17.34,17.34,17.32,17.33,200300.0
2010-05-25 13:15:00,17.34,17.35,17.32,17.35,80700.0,17.34,17.35,17.32,17.35,80700.0
2010-05-25 13:20:00,17.34,17.44,17.34,17.44,203200.0,17.34,17.44,17.34,17.44,203200.0
2010-05-25 13:25:00,17.43,17.47,17.42,17.46,110600.0,17.43,17.47,17.42,17.46,110600.0
2010-05-25 13:30:00,17.46,17.47,17.45,17.45,70300.0,17.46,17.47,17.45,17.45,70300.0
2010-05-25 13:35:00,17.45,17.46,17.44,17.44,35100.0,17.45,17.46,17.44,17.44,35100.0
2010-05-25 13:40:00,17.45,17.45,17.42,17.43,57800.0,17.45,17.45,17.42,17.43,57800.0
2010-05-25 13:45:00,17.43,17.45,17.43,17.44,34800.0,17.43,17.45,17.43,17.44,34800.0
2010-05-25 13:50:00,17.43,17.44,17.42,17.43,55400.0,17.43,17.44,17.42,17.43,55400.0
2010-05-25 13:55:00,17.43,17.44,17.42,17.44,44200.0,17.43,17.44,17.42,17.44,44200.0
2010-05-25 14:00:00,17.43,17.44,17.42,17.43,45300.0,17.43,17.44,17.42,17.43,45300.0
2010-05-25 14:05:00,17.43,17.44,17.42,17.43,39700.0,17.43,17.44,17.42,17.43,39700.0
2010-05-25 14:10:00,17.42,17.45,17.42,17.45,16600.0,17.42,17.45,17.42,17.45,16600.0
2010-05-25 14:15:00,17.45,17.46,17.44,17.45,22700.0,17.45,17.46,17.44,17.45,22700.0
2010-05-25 14:20:00,17.46,17.47,17.45,17.47,92400.0,17.46,17.47,17.45,17.47,92400.0
2010-05-25 14:25:00,17.48,17.49,17.47,17.49,63800.0,17.48,17.49,17.47,17.49,63800.0
2010-05-25 14:30:00,17.49,17.52,17.47,17.47,100800.0,17.49,17.52,17.47,17.47,100800.0
2010-05-25 14:35:00,17.48,17.49,17.46,17.48,109400.0,17.48,17.49,17.46,17.48,109400.0
2010-05-25 14:40:00,17.49,17.52,17.47,17.51,76700.0,17.49,17.52,17.47,17.51,76700.0
2010-05-25 14:45:00,17.52,17.52,17.5,17.5,78300.0,17.52,17.52,17.5,17.5,78300.0
2010-05-25 14:50:00,17.5,17.52,17.49,17.52,42000.0,17.5,17.52,17.49,17.52,42000.0
2010-05-25 14:55:00,17.51,17.52,17.49,17.49,56300.0,17.51,17.52,17.49,17.49,56300.0
2010-05-25 15:00:00,17.5,17.51,17.49,17.49,45100.0,17.5,17.51,17.49,17.49,45100.0
2010-05-25 15:05:00,17.48,17.49,17.47,17.48,64200.0,17.48,17.49,17.47,17.48,64200.0
2010-05-25 15:10:00,17.49,17.49,17.48,17.49,13400.0,17.49,17.49,17.48,17.49,13400.0
2010-05-25 15:15:00,17.49,17.49,17.47,17.48,41700.0,17.49,17.49,17.47,17.48,41700.0
2010-05-25 15:20:00,17.48,17.5,17.48,17.5,58000.0,17.48,17.5,17.48,17.5,58000.0
2010-05-25 15:25:00,17.5,17.51,17.5,17.51,19000.0,17.5,17.51,17.5,17.51,19000.0
2010-05-25 15:30:00,17.51,17.51,17.5,17.51,69300.0,17.51,17.51,17.5,17.51,69300.0
2010-05-25 15:35:00,17.51,17.52,17.5,17.52,128100.0,17.51,17.52,17.5,17.52,128100.0
2010-05-25 15:40:00,17.52,17.53,17.51,17.52,99400.0,17.52,17.53,17.51,17.52,99400.0
2010-05-25 15:45:00,17.52,17.54,17.51,17.53,139400.0,17.52,17.54,17.51,17.53,139400.0
2010-05-25 15:50:00,17.53,17.54,17.53,17.54,93100.0,17.53,17.54,17.53,17.54,93100.0
2010-05-25 15:55:00,17.54,17.54,17.53,17.53,195500.0,17.54,17.54,17.53,17.53,195500.0
2010-05-26 09:30:00,17.85,17.86,17.83,17.86,219500.0,17.85,17.86,17.83,17.86,219500.0
2010-05-26 09:35:00,17.86,17.86,17.84,17.86,225500.0,17.86,17.86,17.84,17.86,225500.0
2010-05-26 09:40:00,17.86,17.86,17.82,17.85,135600.0,17.86,17.86,17.82,17.85,135600.0
2010-05-26 09:45:00,17.84,17.85,17.82,17.83,117100.0,17.84,17.85,17.82,17.83,117100.0
2010-05-26 09:50:00,17.82,17.84,17.82,17.84,66500.0,17.82,17.84,17.82,17.84,66500.0
2010-05-26 09:55:00,17.83,17.87,17.83,17.85,96500.0,17.83,17.87,17.83,17.85,96500.0
2010-05-26 10:00:00,17.86,17.9,17.85,17.89,423800.0,17.86,17.9,17.85,17.89,423800.0
2010-05-26 10:05:00,17.9,17.91,17.89,17.9,129800.0,17.9,17.91,17.89,17.9,129800.0
2010-05-26 10:10:00,17.9,17.91,17.88,17.91,146300.0,17.9,17.91,17.88,17.91,146300.0
2010-05-26 10:15:00,17.91,17.95,17.9,17.95,186800.0,17.91,17.95,17.9,17.95,186800.0
2010-05-26 10:20:00,17.95,17.98,17.93,17.97,233600.0,17.95,17.98,17.93,17.97,233600.0
2010-05-26 10:25:00,17.97,17.98,17.94,17.95,101400.0,17.97,17.98,17.94,17.95,101400.0
2010-05-26 10:30:00,17.95,17.97,17.93,17.93,112100.0,17.95,17.97,17.93,17.93,112100.0
2010-05-26 10:35:00,17.94,17.94,17.92,17.93,92800.0,17.94,17.94,17.92,17.93,92800.0
2010-05-26 10:40:00,17.94,18.03,17.92,18.02,224300.0,17.94,18.03,17.92,18.02,224300.0
2010-05-26 10:45:00,18.01,18.04,18.0,18.01,235900.0,18.01,18.04,18.0,18.01,235900.0
2010-05-26 10:50:00,18.01,18.04,18.0,18.01,90300.0,18.01,18.04,18.0,18.01,90300.0
2010-05-26 10:55:00,18.02,18.03,17.98,17.98,163900.0,18.02,18.03,17.98,17.98,163900.0
2010-05-26 11:00:00,17.99,17.99,17.91,17.92,246700.0,17.99,17.99,17.91,17.92,246700.0
2010-05-26 11:05:00,17.93,17.94,17.89,17.94,181700.0,17.93,17.94,17.89,17.94,181700.0
2010-05-26 11:10:00,17.94,17.96,17.93,17.94,138300.0,17.94,17.96,17.93,17.94,138300.0
2010-05-26 11:15:00,17.95,17.95,17.91,17.94,82300.0,17.95,17.95,17.91,17.94,82300.0
2010-05-26 11:20:00,17.94,17.94,17.92,17.93,51800.0,17.94,17.94,17.92,17.93,51800.0
2010-05-26 11:25:00,17.93,17.93,17.87,17.87,101700.0,17.93,17.93,17.87,17.87,101700.0
2010-05-26 11:30:00,17.87,17.87,17.78,17.81,377400.0,17.87,17.87,17.78,17.81,377400.0
2010-05-26 11:35:00,17.8,17.84,17.8,17.83,67600.0,17.8,17.84,17.8,17.83,67600.0
2010-05-26 11:40:00,17.83,17.84,17.82,17.82,46500.0,17.83,17.84,17.82,17.82,46500.0
2010-05-26 11:45:00,17.81,17.83,17.78,17.82,102300.0,17.81,17.83,17.78,17.82,102300.0
2010-05-26 11:50:00,17.82,17.83,17.78,17.82,119500.0,17.82,17.83,17.78,17.82,119500.0
2010-05-26 11:55:00,17.82,17.84,17.81,17.82,69500.0,17.82,17.84,17.81,17.82,69500.0
2010-05-26 12:00:00,17.82,17.85,17.81,17.84,74600.0,17.82,17.85,17.81,17.84,74600.0
2010-05-26 12:05:00,17.85,17.88,17.84,17.88,261700.0,17.85,17.88,17.84,17.88,261700.0
2010-05-26 12:10:00,17.88,17.88,17.86,17.88,67300.0,17.88,17.88,17.86,17.88,67300.0
2010-05-26 12:15:00,17.88,17.92,17.87,17.89,103600.0,17.88,17.92,17.87,17.89,103600.0
2010-05-26 12:20:00,17.9,17.91,17.9,17.91,19800.0,17.9,17.91,17.9,17.91,19800.0
2010-05-26 12:25:00,17.91,17.91,17.87,17.87,85500.0,17.91,17.91,17.87,17.87,85500.0
2010-05-26 12:30:00,17.87,17.88,17.85,17.88,75000.0,17.87,17.88,17.85,17.88,75000.0
2010-05-26 12:35:00,17.88,17.91,17.88,17.91,45200.0,17.88,17.91,17.88,17.91,45200.0
2010-05-26 12:40:00,17.9,17.9,17.87,17.88,16700.0,17.9,17.9,17.87,17.88,16700.0
2010-05-26 12:45:00,17.88,17.9,17.88,17.89,19500.0,17.88,17.9,17.88,17.89,19500.0
2010-05-26 12:50:00,17.9,17.91,17.88,17.9,32300.0,17.9,17.91,17.88,17.9,32300.0
2010-05-26 12:55:00,17.91,17.91,17.9,17.91,29300.0,17.91,17.91,17.9,17.91,29300.0
2010-05-26 13:00:00,17.91,17.92,17.9,17.91,23500.0,17.91,17.92,17.9,17.91,23500.0
2010-05-26 13:05:00,17.91,17.92,17.9,17.91,30100.0,17.91,17.92,17.9,17.91,30100.0
2010-05-26 13:10:00,17.92,17.92,17.9,17.9,30300.0,17.92,17.92,17.9,17.9,30300.0
2010-05-26 13:15:00,17.9,17.92,17.89,17.91,71600.0,17.9,17.92,17.89,17.91,71600.0
2010-05-26 13:20:00,17.92,17.94,17.91,17.94,66300.0,17.92,17.94,17.91,17.94,66300.0
2010-05-26 13:25:00,17.95,17.96,17.93,17.94,74300.0,17.95,17.96,17.93,17.94,74300.0
2010-05-26 13:30:00,17.94,17.94,17.91,17.91,64800.0,17.94,17.94,17.91,17.91,64800.0
2010-05-26 13:35:00,17.91,17.93,17.91,17.93,22300.0,17.91,17.93,17.91,17.93,22300.0
2010-05-26 13:40:00,17.93,17.93,17.92,17.93,47300.0,17.93,17.93,17.92,17.93,47300.0
2010-05-26 13:45:00,17.93,17.93,17.91,17.92,22400.0,17.93,17.93,17.91,17.92,22400.0
2010-05-26 13:50:00,17.91,17.92,17.91,17.92,13700.0,17.91,17.92,17.91,17.92,13700.0
2010-05-26 13:55:00,17.91,17.92,17.91,17.91,50000.0,17.91,17.92,17.91,17.91,50000.0
2010-05-26 14:00:00,17.9,17.91,17.9,17.91,23000.0,17.9,17.91,17.9,17.91,23000.0
2010-05-26 14:05:00,17.9,17.9,17.88,17.89,26400.0,17.9,17.9,17.88,17.89,26400.0
2010-05-26 14:10:00,17.89,17.9,17.88,17.9,30200.0,17.89,17.9,17.88,17.9,30200.0
2010-05-26 14:15:00,17.9,17.9,17.88,17.89,58100.0,17.9,17.9,17.88,17.89,58100.0
2010-05-26 14:20:00,17.88,17.89,17.86,17.87,43800.0,17.88,17.89,17.86,17.87,43800.0
2010-05-26 14:25:00,17.86,17.89,17.86,17.89,58100.0,17.86,17.89,17.86,17.89,58100.0
2010-05-26 14:30:00,17.89,17.89,17.86,17.86,54200.0,17.89,17.89,17.86,17.86,54200.0
2010-05-26 14:35:00,17.87,17.87,17.84,17.85,125700.0,17.87,17.87,17.84,17.85,125700.0
2010-05-26 14:40:00,17.85,17.85,17.83,17.84,41200.0,17.85,17.85,17.83,17.84,41200.0
2010-05-26 14:45:00,17.84,17.85,17.82,17.83,64100.0,17.84,17.85,17.82,17.83,64100.0
2010-05-26 14:50:00,17.82,17.83,17.78,17.78,77600.0,17.82,17.83,17.78,17.78,77600.0
2010-05-26 14:55:00,17.79,17.82,17.78,17.82,66000.0,17.79,17.82,17.78,17.82,66000.0
2010-05-26 15:00:00,17.82,17.83,17.81,17.82,36200.0,17.82,17.83,17.81,17.82,36200.0
2010-05-26 15:05:00,17.81,17.82,17.8,17.81,46300.0,17.81,17.82,17.8,17.81,46300.0
2010-05-26 15:10:00,17.81,17.82,17.81,17.81,25900.0,17.81,17.82,17.81,17.81,25900.0
2010-05-26 15:15:00,17.81,17.82,17.81,17.81,86200.0,17.81,17.82,17.81,17.81,86200.0
2010-05-26 15:20:00,17.81,17.81,17.79,17.79,70700.0,17.81,17.81,17.79,17.79,70700.0
2010-05-26 15:25:00,17.8,17.8,17.74,17.74,175300.0,17.8,17.8,17.74,17.74,175300.0
2010-05-26 15:30:00,17.74,17.77,17.74,17.75,85600.0,17.74,17.77,17.74,17.75,85600.0
2010-05-26 15:35:00,17.75,17.79,17.75,17.78,133500.0,17.75,17.79,17.75,17.78,133500.0
2010-05-26 15:40:00,17.79,17.81,17.78,17.78,137100.0,17.79,17.81,17.78,17.78,137100.0
2010-05-26 15:45:00,17.77,17.78,17.76,17.76,81000.0,17.77,17.78,17.76,17.76,81000.0
2010-05-26 15:50:00,17.77,17.77,17.74,17.75,289300.0,17.77,17.77,17.74,17.75,289300.0
2010-05-26 15:55:00,17.75,17.76,17.74,17.74,284500.0,17.75,17.76,17.74,17.74,284500.0
2010-05-27 09:30:00,17.87,17.95,17.87,17.93,300300.0,17.87,17.95,17.87,17.93,300300.0
2010-05-27 09:35:00,17.93,18.02,17.93,17.98,218300.0,17.93,18.02,17.93,17.98,218300.0
2010-05-27 09:40:00,17.98,18.01,17.98,18.0,176900.0,17.98,18.01,17.98,18.0,176900.0
2010-05-27 09:45:00,18.0,18.02,17.99,18.0,136400.0,18.0,18.02,17.99,18.0,136400.0
2010-05-27 09:50:00,17.99,18.01,17.99,18.0,59400.0,17.99,18.01,17.99,18.0,59400.0
2010-05-27 09:55:00,17.99,18.01,17.98,17.98,94500.0,17.99,18.01,17.98,17.98,94500.0
2010-05-27 10:00:00,17.99,18.0,17.94,17.97,127000.0,17.99,18.0,17.94,17.97,127000.0
2010-05-27 10:05:00,17.98,17.98,17.95,17.95,98400.0,17.98,17.98,17.95,17.95,98400.0
2010-05-27 10:10:00,17.96,17.99,17.95,17.99,88500.0,17.96,17.99,17.95,17.99,88500.0
2010-05-27 10:15:00,17.99,17.99,17.97,17.98,58700.0,17.99,17.99,17.97,17.98,58700.0
2010-05-27 10:20:00,17.98,18.0,17.98,18.0,62200.0,17.98,18.0,17.98,18.0,62200.0
2010-05-27 10:25:00,18.0,18.09,18.0,18.07,310400.0,18.0,18.09,18.0,18.07,310400.0
2010-05-27 10:30:00,18.07,18.15,18.07,18.11,403400.0,18.07,18.15,18.07,18.11,403400.0
2010-05-27 10:35:00,18.11,18.12,18.0,18.11,205100.0,18.11,18.12,18.0,18.11,205100.0
2010-05-27 10:40:00,18.12,18.12,18.09,18.1,89500.0,18.12,18.12,18.09,18.1,89500.0
2010-05-27 10:45:00,18.1,18.1,18.06,18.09,66400.0,18.1,18.1,18.06,18.09,66400.0
2010-05-27 10:50:00,18.09,18.14,18.08,18.14,68900.0,18.09,18.14,18.08,18.14,68900.0
2010-05-27 10:55:00,18.14,18.17,18.13,18.16,155100.0,18.14,18.17,18.13,18.16,155100.0
2010-05-27 11:00:00,18.15,18.19,18.14,18.18,96900.0,18.15,18.19,18.14,18.18,96900.0
2010-05-27 11:05:00,18.17,18.2,18.15,18.16,122100.0,18.17,18.2,18.15,18.16,122100.0
2010-05-27 11:10:00,18.15,18.16,18.13,18.14,55000.0,18.15,18.16,18.13,18.14,55000.0
2010-05-27 11:15:00,18.14,18.14,18.11,18.13,73200.0,18.14,18.14,18.11,18.13,73200.0
2010-05-27 11:20:00,18.13,18.13,18.1,18.1,88700.0,18.13,18.13,18.1,18.1,88700.0
2010-05-27 11:25:00,18.11,18.14,18.1,18.12,38200.0,18.11,18.14,18.1,18.12,38200.0
2010-05-27 11:30:00,18.11,18.13,18.11,18.13,55400.0,18.11,18.13,18.11,18.13,55400.0
2010-05-27 11:35:00,18.13,18.13,18.11,18.12,93500.0,18.13,18.13,18.11,18.12,93500.0
2010-05-27 11:40:00,18.12,18.13,18.11,18.13,140900.0,18.12,18.13,18.11,18.13,140900.0
2010-05-27 11:45:00,18.12,18.14,18.11,18.14,255100.0,18.12,18.14,18.11,18.14,255100.0
2010-05-27 11:50:00,18.14,18.17,18.13,18.15,47800.0,18.14,18.17,18.13,18.15,47800.0
2010-05-27 11:55:00,18.15,18.15,18.14,18.15,14600.0,18.15,18.15,18.14,18.15,14600.0
2010-05-27 12:00:00,18.15,18.15,18.14,18.15,20400.0,18.15,18.15,18.14,18.15,20400.0
2010-05-27 12:05:00,18.14,18.15,18.1,18.1,48900.0,18.14,18.15,18.1,18.1,48900.0
2010-05-27 12:10:00,18.1,18.12,18.08,18.09,52600.0,18.1,18.12,18.08,18.09,52600.0
2010-05-27 12:15:00,18.09,18.09,18.07,18.07,36300.0,18.09,18.09,18.07,18.07,36300.0
2010-05-27 12:20:00,18.07,18.1,18.07,18.1,59500.0,18.07,18.1,18.07,18.1,59500.0
2010-05-27 12:25:00,18.1,18.12,18.1,18.11,49400.0,18.1,18.12,18.1,18.11,49400.0
2010-05-27 12:30:00,18.12,18.12,18.11,18.11,13400.0,18.12,18.12,18.11,18.11,13400.0
2010-05-27 12:35:00,18.12,18.12,18.09,18.09,20000.0,18.12,18.12,18.09,18.09,20000.0
2010-05-27 12:40:00,18.08,18.1,18.07,18.09,54000.0,18.08,18.1,18.07,18.09,54000.0
2010-05-27 12:45:00,18.09,18.09,18.07,18.07,61700.0,18.09,18.09,18.07,18.07,61700.0
2010-05-27 12:50:00,18.07,18.07,18.05,18.05,84700.0,18.07,18.07,18.05,18.05,84700.0
2010-05-27 12:55:00,18.05,18.07,18.05,18.07,57800.0,18.05,18.07,18.05,18.07,57800.0
2010-05-27 13:00:00,18.07,18.07,18.04,18.04,44800.0,18.07,18.07,18.04,18.04,44800.0
2010-05-27 13:05:00,18.05,18.07,18.04,18.06,54100.0,18.05,18.07,18.04,18.06,54100.0
2010-05-27 13:10:00,18.06,18.07,18.06,18.06,58700.0,18.06,18.07,18.06,18.06,58700.0
2010-05-27 13:15:00,18.06,18.07,18.05,18.06,69900.0,18.06,18.07,18.05,18.06,69900.0
2010-05-27 13:20:00,18.05,18.1,18.05,18.09,94200.0,18.05,18.1,18.05,18.09,94200.0
2010-05-27 13:25:00,18.09,18.1,18.08,18.09,22600.0,18.09,18.1,18.08,18.09,22600.0
2010-05-27 13:30:00,18.09,18.1,18.08,18.08,56300.0,18.09,18.1,18.08,18.08,56300.0
2010-05-27 13:35:00,18.09,18.1,18.08,18.09,21900.0,18.09,18.1,18.08,18.09,21900.0
2010-05-27 13:40:00,18.09,18.1,18.08,18.09,15400.0,18.09,18.1,18.08,18.09,15400.0
2010-05-27 13:45:00,18.09,18.09,18.08,18.08,24200.0,18.09,18.09,18.08,18.08,24200.0
2010-05-27 13:50:00,18.08,18.08,18.06,18.07,40100.0,18.08,18.08,18.06,18.07,40100.0
2010-05-27 13:55:00,18.06,18.07,18.05,18.06,57100.0,18.06,18.07,18.05,18.06,57100.0
2010-05-27 14:00:00,18.06,18.08,18.06,18.07,43900.0,18.06,18.08,18.06,18.07,43900.0
2010-05-27 14:05:00,18.07,18.08,18.06,18.08,28600.0,18.07,18.08,18.06,18.08,28600.0
2010-05-27 14:10:00,18.08,18.1,18.08,18.1,51300.0,18.08,18.1,18.08,18.1,51300.0
2010-05-27 14:15:00,18.11,18.12,18.1,18.12,68600.0,18.11,18.12,18.1,18.12,68600.0
2010-05-27 14:20:00,18.12,18.13,18.11,18.11,35600.0,18.12,18.13,18.11,18.11,35600.0
2010-05-27 14:25:00,18.1,18.11,18.09,18.09,41700.0,18.1,18.11,18.09,18.09,41700.0
2010-05-27 14:30:00,18.09,18.11,18.09,18.09,162300.0,18.09,18.11,18.09,18.09,162300.0
2010-05-27 14:35:00,18.09,18.1,18.08,18.1,37100.0,18.09,18.1,18.08,18.1,37100.0
2010-05-27 14:40:00,18.1,18.1,18.09,18.09,112500.0,18.1,18.1,18.09,18.09,112500.0
2010-05-27 14:45:00,18.09,18.1,18.09,18.09,30000.0,18.09,18.1,18.09,18.09,30000.0
2010-05-27 14:50:00,18.09,18.1,18.08,18.08,56600.0,18.09,18.1,18.08,18.08,56600.0
2010-05-27 14:55:00,18.08,18.09,18.07,18.08,43800.0,18.08,18.09,18.07,18.08,43800.0
2010-05-27 15:00:00,18.08,18.09,18.08,18.08,21000.0,18.08,18.09,18.08,18.08,21000.0
2010-05-27 15:05:00,18.09,18.09,18.08,18.08,34500.0,18.09,18.09,18.08,18.08,34500.0
2010-05-27 15:10:00,18.08,18.09,18.07,18.07,87300.0,18.08,18.09,18.07,18.07,87300.0
2010-05-27 15:15:00,18.08,18.08,18.07,18.08,24900.0,18.08,18.08,18.07,18.08,24900.0
2010-05-27 15:20:00,18.07,18.08,18.06,18.08,83800.0,18.07,18.08,18.06,18.08,83800.0
2010-05-27 15:25:00,18.08,18.08,18.07,18.07,46100.0,18.08,18.08,18.07,18.07,46100.0
2010-05-27 15:30:00,18.08,18.08,18.07,18.08,34800.0,18.08,18.08,18.07,18.08,34800.0
2010-05-27 15:35:00,18.08,18.08,18.07,18.08,48400.0,18.08,18.08,18.07,18.08,48400.0
2010-05-27 15:40:00,18.07,18.09,18.07,18.09,70400.0,18.07,18.09,18.07,18.09,70400.0
2010-05-27 15:45:00,18.09,18.1,18.08,18.09,72200.0,18.09,18.1,18.08,18.09,72200.0
2010-05-27 15:50:00,18.1,18.11,18.09,18.11,159700.0,18.1,18.11,18.09,18.11,159700.0
2010-05-27 15:55:00,18.11,18.12,18.1,18.11,322100.0,18.11,18.12,18.1,18.11,322100.0
2010-05-28 09:30:00,18.04,18.07,18.0,18.01,209000.0,18.04,18.07,18.0,18.01,209000.0
2010-05-28 09:35:00,18.0,18.0,17.92,17.98,253900.0,18.0,18.0,17.92,17.98,253900.0
2010-05-28 09:40:00,17.97,17.97,17.91,17.93,117100.0,17.97,17.97,17.91,17.93,117100.0
2010-05-28 09:45:00,17.93,17.95,17.91,17.93,144700.0,17.93,17.95,17.91,17.93,144700.0
2010-05-28 09:50:00,17.94,17.95,17.89,17.89,181100.0,17.94,17.95,17.89,17.89,181100.0
2010-05-28 09:55:00,17.9,17.95,17.9,17.95,93600.0,17.9,17.95,17.9,17.95,93600.0
2010-05-28 10:00:00,17.95,17.96,17.91,17.92,140400.0,17.95,17.96,17.91,17.92,140400.0
2010-05-28 10:05:00,17.92,18.01,17.92,18.01,139800.0,17.92,18.01,17.92,18.01,139800.0
2010-05-28 10:10:00,18.01,18.05,17.99,18.03,71400.0,18.01,18.05,17.99,18.03,71400.0
2010-05-28 10:15:00,18.03,18.04,18.01,18.02,64000.0,18.03,18.04,18.01,18.02,64000.0
2010-05-28 10:20:00,18.02,18.02,18.0,18.0,41800.0,18.02,18.02,18.0,18.0,41800.0
2010-05-28 10:25:00,18.0,18.01,18.0,18.01,19900.0,18.0,18.01,18.0,18.01,19900.0
2010-05-28 10:30:00,18.01,18.02,18.01,18.02,31300.0,18.01,18.02,18.01,18.02,31300.0
2010-05-28 10:35:00,18.02,18.05,18.01,18.05,60400.0,18.02,18.05,18.01,18.05,60400.0
2010-05-28 10:40:00,18.05,18.05,18.03,18.03,20700.0,18.05,18.05,18.03,18.03,20700.0
2010-05-28 10:45:00,18.03,18.04,17.95,17.95,94000.0,18.03,18.04,17.95,17.95,94000.0
2010-05-28 10:50:00,17.95,17.99,17.94,17.97,76300.0,17.95,17.99,17.94,17.97,76300.0
2010-05-28 10:55:00,17.96,17.98,17.96,17.97,50300.0,17.96,17.98,17.96,17.97,50300.0
2010-05-28 11:00:00,17.97,18.0,17.96,17.97,42300.0,17.97,18.0,17.96,17.97,42300.0
2010-05-28 11:05:00,17.97,17.97,17.92,17.96,120800.0,17.97,17.97,17.92,17.96,120800.0
2010-05-28 11:10:00,17.95,17.96,17.89,17.91,220800.0,17.95,17.96,17.89,17.91,220800.0
2010-05-28 11:15:00,17.9,17.91,17.88,17.9,108700.0,17.9,17.91,17.88,17.9,108700.0
2010-05-28 11:20:00,17.91,17.93,17.89,17.92,101600.0,17.91,17.93,17.89,17.92,101600.0
2010-05-28 11:25:00,17.92,17.95,17.91,17.94,98100.0,17.92,17.95,17.91,17.94,98100.0
2010-05-28 11:30:00,17.93,17.93,17.9,17.9,54800.0,17.93,17.93,17.9,17.9,54800.0
2010-05-28 11:35:00,17.9,17.9,17.88,17.88,62600.0,17.9,17.9,17.88,17.88,62600.0
2010-05-28 11:40:00,17.89,17.94,17.88,17.93,137200.0,17.89,17.94,17.88,17.93,137200.0
2010-05-28 11:45:00,17.94,17.96,17.92,17.95,225200.0,17.94,17.96,17.92,17.95,225200.0
2010-05-28 11:50:00,17.95,17.97,17.94,17.96,60300.0,17.95,17.97,17.94,17.96,60300.0
2010-05-28 11:55:00,17.96,17.96,17.94,17.95,25800.0,17.96,17.96,17.94,17.95,25800.0
2010-05-28 12:00:00,17.97,17.99,17.94,17.95,49100.0,17.97,17.99,17.94,17.95,49100.0
2010-05-28 12:05:00,17.94,17.94,17.92,17.93,17500.0,17.94,17.94,17.92,17.93,17500.0
2010-05-28 12:10:00,17.93,17.95,17.92,17.94,62100.0,17.93,17.95,17.92,17.94,62100.0
2010-05-28 12:15:00,17.94,17.94,17.92,17.93,48900.0,17.94,17.94,17.92,17.93,48900.0
2010-05-28 12:20:00,17.93,17.95,17.92,17.95,35500.0,17.93,17.95,17.92,17.95,35500.0
2010-05-28 12:25:00,17.94,17.94,17.9,17.91,35000.0,17.94,17.94,17.9,17.91,35000.0
2010-05-28 12:30:00,17.92,17.94,17.91,17.92,33600.0,17.92,17.94,17.91,17.92,33600.0
2010-05-28 12:35:00,17.91,17.97,17.9,17.92,119700.0,17.91,17.97,17.9,17.92,119700.0
2010-05-28 12:40:00,17.92,17.94,17.9,17.91,87700.0,17.92,17.94,17.9,17.91,87700.0
2010-05-28 12:45:00,17.9,17.93,17.88,17.9,488700.0,17.9,17.93,17.88,17.9,488700.0
2010-05-28 12:50:00,17.91,17.92,17.88,17.92,153100.0,17.91,17.92,17.88,17.92,153100.0
2010-05-28 12:55:00,17.91,17.92,17.9,17.91,32500.0,17.91,17.92,17.9,17.91,32500.0
2010-05-28 13:00:00,17.91,17.91,17.88,17.91,110600.0,17.91,17.91,17.88,17.91,110600.0
2010-05-28 13:05:00,17.91,17.91,17.9,17.91,42700.0,17.91,17.91,17.9,17.91,42700.0
2010-05-28 13:10:00,17.91,17.93,17.91,17.93,69300.0,17.91,17.93,17.91,17.93,69300.0
2010-05-28 13:15:00,17.93,17.97,17.93,17.96,41700.0,17.93,17.97,17.93,17.96,41700.0
2010-05-28 13:20:00,17.96,18.07,17.96,18.06,285600.0,17.96,18.07,17.96,18.06,285600.0
2010-05-28 13:25:00,18.05,18.05,17.99,17.99,153800.0,18.05,18.05,17.99,17.99,153800.0
2010-05-28 13:30:00,17.99,18.0,17.98,18.0,31700.0,17.99,18.0,17.98,18.0,31700.0
2010-05-28 13:35:00,18.0,18.02,18.0,18.0,62600.0,18.0,18.02,18.0,18.0,62600.0
2010-05-28 13:40:00,18.01,18.02,17.99,18.0,105500.0,18.01,18.02,17.99,18.0,105500.0
2010-05-28 13:45:00,17.99,18.01,17.99,18.0,25500.0,17.99,18.01,17.99,18.0,25500.0
2010-05-28 13:50:00,18.0,18.01,17.99,17.99,34000.0,18.0,18.01,17.99,17.99,34000.0
2010-05-28 13:55:00,18.0,18.01,17.99,18.0,16700.0,18.0,18.01,17.99,18.0,16700.0
2010-05-28 14:00:00,18.0,18.04,17.99,18.01,61100.0,18.0,18.04,17.99,18.01,61100.0
2010-05-28 14:05:00,18.01,18.02,17.96,17.99,59700.0,18.01,18.02,17.96,17.99,59700.0
2010-05-28 14:10:00,17.99,18.0,17.98,17.98,39400.0,17.99,18.0,17.98,17.98,39400.0
2010-05-28 14:15:00,17.99,18.02,17.98,18.01,73700.0,17.99,18.02,17.98,18.01,73700.0
2010-05-28 14:20:00,18.01,18.02,18.0,18.01,31100.0,18.01,18.02,18.0,18.01,31100.0
2010-05-28 14:25:00,18.01,18.03,18.0,18.03,28700.0,18.01,18.03,18.0,18.03,28700.0
2010-05-28 14:30:00,18.02,18.04,18.02,18.03,27900.0,18.02,18.04,18.02,18.03,27900.0
2010-05-28 14:35:00,18.03,18.03,18.01,18.01,61200.0,18.03,18.03,18.01,18.01,61200.0
2010-05-28 14:40:00,18.02,18.02,18.01,18.02,7700.0,18.02,18.02,18.01,18.02,7700.0
2010-05-28 14:45:00,18.02,18.02,18.01,18.02,22000.0,18.02,18.02,18.01,18.02,22000.0
2010-05-28 14:50:00,18.01,18.02,18.0,18.01,45000.0,18.01,18.02,18.0,18.01,45000.0
2010-05-28 14:55:00,18.02,18.03,18.01,18.03,41200.0,18.02,18.03,18.01,18.03,41200.0
2010-05-28 15:00:00,18.03,18.04,18.03,18.04,29700.0,18.03,18.04,18.03,18.04,29700.0
2010-05-28 15:05:00,18.04,18.05,18.03,18.05,43300.0,18.04,18.05,18.03,18.05,43300.0
2010-05-28 15:10:00,18.04,18.05,18.04,18.04,16700.0,18.04,18.05,18.04,18.04,16700.0
2010-05-28 15:15:00,18.04,18.05,18.03,18.05,39500.0,18.04,18.05,18.03,18.05,39500.0
2010-05-28 15:20:00,18.04,18.06,18.04,18.05,29200.0,18.04,18.06,18.04,18.05,29200.0
2010-05-28 15:25:00,18.06,18.06,18.04,18.05,56600.0,18.06,18.06,18.04,18.05,56600.0
2010-05-28 15:30:00,18.06,18.06,18.04,18.05,29900.0,18.06,18.06,18.04,18.05,29900.0
2010-05-28 15:35:00,18.05,18.05,18.04,18.05,35900.0,18.05,18.05,18.04,18.05,35900.0
2010-05-28 15:40:00,18.04,18.05,18.04,18.05,42400.0,18.04,18.05,18.04,18.05,42400.0
2010-05-28 15:45:00,18.05,18.05,18.02,18.04,157200.0,18.05,18.05,18.02,18.04,157200.0
2010-05-28 15:50:00,18.04,18.05,18.03,18.05,98900.0,18.04,18.05,18.03,18.05,98900.0
2010-05-28 15:55:00,18.05,18.05,18.01,18.01,289200.0,18.05,18.05,18.01,18.01,289200.0
2010-06-01 09:30:00,18.17,18.18,18.15,18.16,277200.0,18.17,18.18,18.15,18.16,277200.0
2010-06-01 09:35:00,18.16,18.17,18.15,18.17,179100.0,18.16,18.17,18.15,18.17,179100.0
2010-06-01 09:40:00,18.17,18.21,18.17,18.21,78800.0,18.17,18.21,18.17,18.21,78800.0
2010-06-01 09:45:00,18.22,18.23,18.2,18.21,204100.0,18.22,18.23,18.2,18.21,204100.0
2010-06-01 09:50:00,18.21,18.22,18.18,18.18,143500.0,18.21,18.22,18.18,18.18,143500.0
2010-06-01 09:55:00,18.19,18.25,18.18,18.23,230200.0,18.19,18.25,18.18,18.23,230200.0
2010-06-01 10:00:00,18.23,18.27,18.22,18.25,239900.0,18.23,18.27,18.22,18.25,239900.0
2010-06-01 10:05:00,18.25,18.27,18.24,18.24,130700.0,18.25,18.27,18.24,18.24,130700.0
2010-06-01 10:10:00,18.23,18.24,18.2,18.22,103200.0,18.23,18.24,18.2,18.22,103200.0
2010-06-01 10:15:00,18.23,18.25,18.22,18.23,78300.0,18.23,18.25,18.22,18.23,78300.0
2010-06-01 10:20:00,18.23,18.26,18.21,18.26,166600.0,18.23,18.26,18.21,18.26,166600.0
2010-06-01 10:25:00,18.25,18.35,18.24,18.3,598900.0,18.25,18.35,18.24,18.3,598900.0
2010-06-01 10:30:00,18.3,18.32,18.26,18.26,150800.0,18.3,18.32,18.26,18.26,150800.0
2010-06-01 10:35:00,18.26,18.28,18.25,18.25,105800.0,18.26,18.28,18.25,18.25,105800.0
2010-06-01 10:40:00,18.25,18.27,18.23,18.25,72300.0,18.25,18.27,18.23,18.25,72300.0
2010-06-01 10:45:00,18.25,18.27,18.25,18.27,39600.0,18.25,18.27,18.25,18.27,39600.0
2010-06-01 10:50:00,18.26,18.27,18.26,18.27,38800.0,18.26,18.27,18.26,18.27,38800.0
2010-06-01 10:55:00,18.27,18.28,18.26,18.27,72700.0,18.27,18.28,18.26,18.27,72700.0
2010-06-01 11:00:00,18.27,18.29,18.26,18.26,150100.0,18.27,18.29,18.26,18.26,150100.0
2010-06-01 11:05:00,18.26,18.27,18.24,18.26,82300.0,18.26,18.27,18.24,18.26,82300.0
2010-06-01 11:10:00,18.26,18.27,18.25,18.25,35800.0,18.26,18.27,18.25,18.25,35800.0
2010-06-01 11:15:00,18.25,18.26,18.23,18.24,37300.0,18.25,18.26,18.23,18.24,37300.0
2010-06-01 11:20:00,18.23,18.31,18.23,18.29,182000.0,18.23,18.31,18.23,18.29,182000.0
2010-06-01 11:25:00,18.29,18.29,18.25,18.26,75800.0,18.29,18.29,18.25,18.26,75800.0
2010-06-01 11:30:00,18.25,18.25,18.21,18.23,85500.0,18.25,18.25,18.21,18.23,85500.0
2010-06-01 11:35:00,18.22,18.23,18.17,18.19,83100.0,18.22,18.23,18.17,18.19,83100.0
2010-06-01 11:40:00,18.19,18.2,18.12,18.12,164700.0,18.19,18.2,18.12,18.12,164700.0
2010-06-01 11:45:00,18.13,18.16,18.12,18.16,119600.0,18.13,18.16,18.12,18.16,119600.0
2010-06-01 11:50:00,18.16,18.16,18.15,18.15,39500.0,18.16,18.16,18.15,18.15,39500.0
2010-06-01 11:55:00,18.15,18.17,18.15,18.15,57800.0,18.15,18.17,18.15,18.15,57800.0
2010-06-01 12:00:00,18.15,18.15,18.12,18.13,56600.0,18.15,18.15,18.12,18.13,56600.0
2010-06-01 12:05:00,18.12,18.12,18.08,18.12,403700.0,18.12,18.12,18.08,18.12,403700.0
2010-06-01 12:10:00,18.12,18.13,18.11,18.13,21100.0,18.12,18.13,18.11,18.13,21100.0
2010-06-01 12:15:00,18.13,18.14,18.12,18.12,51600.0,18.13,18.14,18.12,18.12,51600.0
2010-06-01 12:20:00,18.13,18.13,18.11,18.13,11200.0,18.13,18.13,18.11,18.13,11200.0
2010-06-01 12:25:00,18.13,18.14,18.12,18.14,52500.0,18.13,18.14,18.12,18.14,52500.0
2010-06-01 12:30:00,18.14,18.16,18.14,18.16,63800.0,18.14,18.16,18.14,18.16,63800.0
2010-06-01 12:35:00,18.16,18.17,18.16,18.17,34100.0,18.16,18.17,18.16,18.17,34100.0
2010-06-01 12:40:00,18.17,18.18,18.14,18.14,31200.0,18.17,18.18,18.14,18.14,31200.0
2010-06-01 12:45:00,18.15,18.15,18.14,18.15,53500.0,18.15,18.15,18.14,18.15,53500.0
2010-06-01 12:50:00,18.16,18.16,18.13,18.14,33900.0,18.16,18.16,18.13,18.14,33900.0
2010-06-01 12:55:00,18.13,18.13,18.1,18.11,66300.0,18.13,18.13,18.1,18.11,66300.0
2010-06-01 13:00:00,18.1,18.13,18.1,18.12,49100.0,18.1,18.13,18.1,18.12,49100.0
2010-06-01 13:05:00,18.13,18.15,18.11,18.13,37900.0,18.13,18.15,18.11,18.13,37900.0
2010-06-01 13:10:00,18.13,18.14,18.11,18.13,61800.0,18.13,18.14,18.11,18.13,61800.0
2010-06-01 13:15:00,18.14,18.16,18.13,18.16,66900.0,18.14,18.16,18.13,18.16,66900.0
2010-06-01 13:20:00,18.17,18.2,18.13,18.18,265600.0,18.17,18.2,18.13,18.18,265600.0
2010-06-01 13:25:00,18.18,18.18,18.17,18.18,29100.0,18.18,18.18,18.17,18.18,29100.0
2010-06-01 13:30:00,18.18,18.19,18.17,18.17,23400.0,18.18,18.19,18.17,18.17,23400.0
2010-06-01 13:35:00,18.18,18.19,18.17,18.17,53600.0,18.18,18.19,18.17,18.17,53600.0
2010-06-01 13:40:00,18.17,18.18,18.17,18.18,13700.0,18.17,18.18,18.17,18.18,13700.0
2010-06-01 13:45:00,18.18,18.19,18.17,18.19,27100.0,18.18,18.19,18.17,18.19,27100.0
2010-06-01 13:50:00,18.18,18.19,18.17,18.18,38600.0,18.18,18.19,18.17,18.18,38600.0
2010-06-01 13:55:00,18.17,18.18,18.17,18.17,12800.0,18.17,18.18,18.17,18.17,12800.0
2010-06-01 14:00:00,18.16,18.16,18.15,18.16,26500.0,18.16,18.16,18.15,18.16,26500.0
2010-06-01 14:05:00,18.15,18.16,18.14,18.14,18800.0,18.15,18.16,18.14,18.14,18800.0
2010-06-01 14:10:00,18.14,18.14,18.11,18.12,60800.0,18.14,18.14,18.11,18.12,60800.0
2010-06-01 14:15:00,18.11,18.12,18.09,18.11,96400.0,18.11,18.12,18.09,18.11,96400.0
2010-06-01 14:20:00,18.1,18.11,18.08,18.09,36800.0,18.1,18.11,18.08,18.09,36800.0
2010-06-01 14:25:00,18.09,18.11,18.09,18.09,30100.0,18.09,18.11,18.09,18.09,30100.0
2010-06-01 14:30:00,18.09,18.11,18.09,18.11,16400.0,18.09,18.11,18.09,18.11,16400.0
2010-06-01 14:35:00,18.1,18.11,18.1,18.1,15000.0,18.1,18.11,18.1,18.1,15000.0
2010-06-01 14:40:00,18.1,18.11,18.1,18.11,27000.0,18.1,18.11,18.1,18.11,27000.0
2010-06-01 14:45:00,18.11,18.12,18.1,18.12,25500.0,18.11,18.12,18.1,18.12,25500.0
2010-06-01 14:50:00,18.11,18.12,18.11,18.11,12700.0,18.11,18.12,18.11,18.11,12700.0
2010-06-01 14:55:00,18.11,18.14,18.11,18.13,47700.0,18.11,18.14,18.11,18.13,47700.0
2010-06-01 15:00:00,18.14,18.14,18.12,18.12,55500.0,18.14,18.14,18.12,18.12,55500.0
2010-06-01 15:05:00,18.12,18.13,18.12,18.13,68400.0,18.12,18.13,18.12,18.13,68400.0
2010-06-01 15:10:00,18.13,18.14,18.13,18.14,56500.0,18.13,18.14,18.13,18.14,56500.0
2010-06-01 15:15:00,18.14,18.14,18.13,18.13,42600.0,18.14,18.14,18.13,18.13,42600.0
2010-06-01 15:20:00,18.14,18.14,18.12,18.13,29700.0,18.14,18.14,18.12,18.13,29700.0
2010-06-01 15:25:00,18.12,18.13,18.07,18.07,126900.0,18.12,18.13,18.07,18.07,126900.0
2010-06-01 15:30:00,18.07,18.08,18.06,18.08,89700.0,18.07,18.08,18.06,18.08,89700.0
2010-06-01 15:35:00,18.08,18.09,18.07,18.08,46000.0,18.08,18.09,18.07,18.08,46000.0
2010-06-01 15:40:00,18.08,18.09,18.08,18.09,33100.0,18.08,18.09,18.08,18.09,33100.0
2010-06-01 15:45:00,18.08,18.09,18.07,18.08,114000.0,18.08,18.09,18.07,18.08,114000.0
2010-06-01 15:50:00,18.07,18.08,18.02,18.04,344300.0,18.07,18.08,18.02,18.04,344300.0
2010-06-01 15:55:00,18.04,18.07,18.01,18.01,338100.0,18.04,18.07,18.01,18.01,338100.0
2010-06-02 09:30:00,17.85,17.88,17.84,17.86,319000.0,17.85,17.88,17.84,17.86,319000.0
2010-06-02 09:35:00,17.86,17.88,17.82,17.84,178400.0,17.86,17.88,17.82,17.84,178400.0
2010-06-02 09:40:00,17.84,17.86,17.83,17.84,124900.0,17.84,17.86,17.83,17.84,124900.0
2010-06-02 09:45:00,17.84,17.85,17.81,17.81,114900.0,17.84,17.85,17.81,17.81,114900.0
2010-06-02 09:50:00,17.82,17.82,17.75,17.8,258200.0,17.82,17.82,17.75,17.8,258200.0
2010-06-02 09:55:00,17.79,17.83,17.79,17.82,137000.0,17.79,17.83,17.79,17.82,137000.0
2010-06-02 10:00:00,17.82,17.82,17.71,17.78,456700.0,17.82,17.82,17.71,17.78,456700.0
2010-06-02 10:05:00,17.78,17.84,17.77,17.84,309500.0,17.78,17.84,17.77,17.84,309500.0
2010-06-02 10:10:00,17.85,17.86,17.81,17.81,111300.0,17.85,17.86,17.81,17.81,111300.0
2010-06-02 10:15:00,17.82,17.84,17.79,17.83,81400.0,17.82,17.84,17.79,17.83,81400.0
2010-06-02 10:20:00,17.84,17.86,17.82,17.83,112900.0,17.84,17.86,17.82,17.83,112900.0
2010-06-02 10:25:00,17.83,17.84,17.82,17.83,64300.0,17.83,17.84,17.82,17.83,64300.0
2010-06-02 10:30:00,17.84,17.89,17.84,17.88,218700.0,17.84,17.89,17.84,17.88,218700.0
2010-06-02 10:35:00,17.89,17.91,17.89,17.89,143600.0,17.89,17.91,17.89,17.89,143600.0
2010-06-02 10:40:00,17.89,17.9,17.83,17.84,111600.0,17.89,17.9,17.83,17.84,111600.0
2010-06-02 10:45:00,17.84,17.84,17.79,17.82,174200.0,17.84,17.84,17.79,17.82,174200.0
2010-06-02 10:50:00,17.82,17.83,17.79,17.8,76500.0,17.82,17.83,17.79,17.8,76500.0
2010-06-02 10:55:00,17.8,17.82,17.79,17.81,71900.0,17.8,17.82,17.79,17.81,71900.0
2010-06-02 11:00:00,17.8,17.81,17.78,17.8,127700.0,17.8,17.81,17.78,17.8,127700.0
2010-06-02 11:05:00,17.81,17.84,17.79,17.83,127300.0,17.81,17.84,17.79,17.83,127300.0
2010-06-02 11:10:00,17.83,17.87,17.82,17.83,188100.0,17.83,17.87,17.82,17.83,188100.0
2010-06-02 11:15:00,17.83,17.84,17.81,17.82,104800.0,17.83,17.84,17.81,17.82,104800.0
2010-06-02 11:20:00,17.82,17.85,17.82,17.83,146600.0,17.82,17.85,17.82,17.83,146600.0
2010-06-02 11:25:00,17.83,17.85,17.82,17.83,118800.0,17.83,17.85,17.82,17.83,118800.0
2010-06-02 11:30:00,17.83,17.85,17.82,17.85,114700.0,17.83,17.85,17.82,17.85,114700.0
2010-06-02 11:35:00,17.84,17.87,17.84,17.85,165100.0,17.84,17.87,17.84,17.85,165100.0
2010-06-02 11:40:00,17.85,17.9,17.84,17.88,153600.0,17.85,17.9,17.84,17.88,153600.0
2010-06-02 11:45:00,17.88,17.93,17.88,17.89,453600.0,17.88,17.93,17.88,17.89,453600.0
2010-06-02 11:50:00,17.9,17.92,17.9,17.9,79400.0,17.9,17.92,17.9,17.9,79400.0
2010-06-02 11:55:00,17.9,17.92,17.89,17.91,81000.0,17.9,17.92,17.89,17.91,81000.0
2010-06-02 12:00:00,17.9,17.91,17.89,17.9,76300.0,17.9,17.91,17.89,17.9,76300.0
2010-06-02 12:05:00,17.9,17.9,17.89,17.9,66500.0,17.9,17.9,17.89,17.9,66500.0
2010-06-02 12:10:00,17.9,17.9,17.89,17.9,10200.0,17.9,17.9,17.89,17.9,10200.0
2010-06-02 12:15:00,17.9,17.9,17.87,17.9,424400.0,17.9,17.9,17.87,17.9,424400.0
2010-06-02 12:20:00,17.9,17.92,17.89,17.91,479400.0,17.9,17.92,17.89,17.91,479400.0
2010-06-02 12:25:00,17.91,17.92,17.9,17.9,156700.0,17.91,17.92,17.9,17.9,156700.0
2010-06-02 12:30:00,17.91,17.93,17.9,17.93,248300.0,17.91,17.93,17.9,17.93,248300.0
2010-06-02 12:35:00,17.93,17.93,17.91,17.92,66600.0,17.93,17.93,17.91,17.92,66600.0
2010-06-02 12:40:00,17.92,17.93,17.92,17.93,22400.0,17.92,17.93,17.92,17.93,22400.0
2010-06-02 12:45:00,17.93,17.94,17.93,17.93,20700.0,17.93,17.94,17.93,17.93,20700.0
2010-06-02 12:50:00,17.93,17.93,17.88,17.9,202100.0,17.93,17.93,17.88,17.9,202100.0
2010-06-02 12:55:00,17.9,17.93,17.88,17.93,136000.0,17.9,17.93,17.88,17.93,136000.0
2010-06-02 13:00:00,17.93,17.94,17.91,17.93,53400.0,17.93,17.94,17.91,17.93,53400.0
2010-06-02 13:05:00,17.92,17.93,17.87,17.88,53900.0,17.92,17.93,17.87,17.88,53900.0
2010-06-02 13:10:00,17.87,17.89,17.86,17.87,47100.0,17.87,17.89,17.86,17.87,47100.0
2010-06-02 13:15:00,17.87,17.9,17.85,17.9,45100.0,17.87,17.9,17.85,17.9,45100.0
2010-06-02 13:20:00,17.9,17.94,17.88,17.93,404400.0,17.9,17.94,17.88,17.93,404400.0
2010-06-02 13:25:00,17.93,17.93,17.91,17.91,116200.0,17.93,17.93,17.91,17.91,116200.0
2010-06-02 13:30:00,17.91,17.93,17.91,17.92,35200.0,17.91,17.93,17.91,17.92,35200.0
2010-06-02 13:35:00,17.92,17.92,17.91,17.91,84600.0,17.92,17.92,17.91,17.91,84600.0
2010-06-02 13:40:00,17.91,17.94,17.91,17.93,100500.0,17.91,17.94,17.91,17.93,100500.0
2010-06-02 13:45:00,17.92,17.93,17.91,17.92,60500.0,17.92,17.93,17.91,17.92,60500.0
2010-06-02 13:50:00,17.92,17.92,17.91,17.92,64900.0,17.92,17.92,17.91,17.92,64900.0
2010-06-02 13:55:00,17.91,17.93,17.89,17.93,72700.0,17.91,17.93,17.89,17.93,72700.0
2010-06-02 14:00:00,17.92,17.93,17.9,17.91,21300.0,17.92,17.93,17.9,17.91,21300.0
2010-06-02 14:05:00,17.9,17.92,17.89,17.91,23000.0,17.9,17.92,17.89,17.91,23000.0
2010-06-02 14:10:00,17.91,17.91,17.9,17.91,36600.0,17.91,17.91,17.9,17.91,36600.0
2010-06-02 14:15:00,17.91,17.92,17.9,17.9,55300.0,17.91,17.92,17.9,17.9,55300.0
2010-06-02 14:20:00,17.91,17.91,17.9,17.9,25200.0,17.91,17.91,17.9,17.9,25200.0
2010-06-02 14:25:00,17.9,17.92,17.9,17.92,50700.0,17.9,17.92,17.9,17.92,50700.0
2010-06-02 14:30:00,17.92,17.92,17.91,17.92,54200.0,17.92,17.92,17.91,17.92,54200.0
2010-06-02 14:35:00,17.92,17.92,17.91,17.91,94200.0,17.92,17.92,17.91,17.91,94200.0
2010-06-02 14:40:00,17.92,17.93,17.92,17.93,32400.0,17.92,17.93,17.92,17.93,32400.0
2010-06-02 14:45:00,17.93,17.94,17.92,17.93,101000.0,17.93,17.94,17.92,17.93,101000.0
2010-06-02 14:50:00,17.94,17.94,17.93,17.93,6800.0,17.94,17.94,17.93,17.93,6800.0
2010-06-02 14:55:00,17.94,17.95,17.93,17.94,74400.0,17.94,17.95,17.93,17.94,74400.0
2010-06-02 15:00:00,17.95,17.99,17.94,17.99,153700.0,17.95,17.99,17.94,17.99,153700.0
2010-06-02 15:05:00,17.98,17.99,17.96,17.99,96400.0,17.98,17.99,17.96,17.99,96400.0
2010-06-02 15:10:00,17.98,17.98,17.96,17.97,44500.0,17.98,17.98,17.96,17.97,44500.0
2010-06-02 15:15:00,17.96,17.97,17.95,17.97,84200.0,17.96,17.97,17.95,17.97,84200.0
2010-06-02 15:20:00,17.97,17.97,17.96,17.96,18000.0,17.97,17.97,17.96,17.96,18000.0
2010-06-02 15:25:00,17.96,17.96,17.94,17.95,38800.0,17.96,17.96,17.94,17.95,38800.0
2010-06-02 15:30:00,17.95,17.97,17.95,17.97,26100.0,17.95,17.97,17.95,17.97,26100.0
2010-06-02 15:35:00,17.97,17.97,17.95,17.96,42000.0,17.97,17.97,17.95,17.96,42000.0
2010-06-02 15:40:00,17.95,17.96,17.95,17.96,57900.0,17.95,17.96,17.95,17.96,57900.0
2010-06-02 15:45:00,17.95,17.96,17.93,17.94,125000.0,17.95,17.96,17.93,17.94,125000.0
2010-06-02 15:50:00,17.94,17.96,17.94,17.96,122000.0,17.94,17.96,17.94,17.96,122000.0
2010-06-02 15:55:00,17.96,17.98,17.96,17.98,286600.0,17.96,17.98,17.96,17.98,286600.0
2010-06-03 09:30:00,17.96,17.99,17.96,17.98,146100.0,17.96,17.99,17.96,17.98,146100.0
2010-06-03 09:35:00,17.97,17.98,17.93,17.95,61600.0,17.97,17.98,17.93,17.95,61600.0
2010-06-03 09:40:00,17.94,17.95,17.93,17.94,41400.0,17.94,17.95,17.93,17.94,41400.0
2010-06-03 09:45:00,17.94,17.94,17.92,17.94,30000.0,17.94,17.94,17.92,17.94,30000.0
2010-06-03 09:50:00,17.94,17.94,17.88,17.88,160300.0,17.94,17.94,17.88,17.88,160300.0
2010-06-03 09:55:00,17.89,17.91,17.85,17.87,174400.0,17.89,17.91,17.85,17.87,174400.0
2010-06-03 10:00:00,17.86,17.88,17.84,17.87,90700.0,17.86,17.88,17.84,17.87,90700.0
2010-06-03 10:05:00,17.87,17.89,17.86,17.89,67400.0,17.87,17.89,17.86,17.89,67400.0
2010-06-03 10:10:00,17.9,17.92,17.87,17.88,41900.0,17.9,17.92,17.87,17.88,41900.0
2010-06-03 10:15:00,17.88,17.89,17.85,17.87,60400.0,17.88,17.89,17.85,17.87,60400.0
2010-06-03 10:20:00,17.88,17.93,17.88,17.9,86900.0,17.88,17.93,17.88,17.9,86900.0
2010-06-03 10:25:00,17.89,17.91,17.89,17.91,51800.0,17.89,17.91,17.89,17.91,51800.0
2010-06-03 10:30:00,17.91,17.92,17.88,17.9,65600.0,17.91,17.92,17.88,17.9,65600.0
2010-06-03 10:35:00,17.9,17.91,17.8,17.81,337600.0,17.9,17.91,17.8,17.81,337600.0
2010-06-03 10:40:00,17.81,17.81,17.73,17.79,318200.0,17.81,17.81,17.73,17.79,318200.0
2010-06-03 10:45:00,17.79,17.79,17.75,17.79,54900.0,17.79,17.79,17.75,17.79,54900.0
2010-06-03 10:50:00,17.78,17.78,17.75,17.75,264700.0,17.78,17.78,17.75,17.75,264700.0
2010-06-03 10:55:00,17.76,17.76,17.69,17.72,351400.0,17.76,17.76,17.69,17.72,351400.0
2010-06-03 11:00:00,17.72,17.76,17.72,17.75,85600.0,17.72,17.76,17.72,17.75,85600.0
2010-06-03 11:05:00,17.75,17.79,17.75,17.77,62600.0,17.75,17.79,17.75,17.77,62600.0
2010-06-03 11:10:00,17.77,17.78,17.76,17.77,54100.0,17.77,17.78,17.76,17.77,54100.0
2010-06-03 11:15:00,17.77,17.79,17.77,17.78,21300.0,17.77,17.79,17.77,17.78,21300.0
2010-06-03 11:20:00,17.78,17.78,17.67,17.7,148700.0,17.78,17.78,17.67,17.7,148700.0
2010-06-03 11:25:00,17.7,17.7,17.65,17.65,91300.0,17.7,17.7,17.65,17.65,91300.0
2010-06-03 11:30:00,17.65,17.68,17.59,17.68,470600.0,17.65,17.68,17.59,17.68,470600.0
2010-06-03 11:35:00,17.68,17.69,17.65,17.67,104000.0,17.68,17.69,17.65,17.67,104000.0
2010-06-03 11:40:00,17.67,17.68,17.62,17.63,73500.0,17.67,17.68,17.62,17.63,73500.0
2010-06-03 11:45:00,17.64,17.66,17.62,17.63,359000.0,17.64,17.66,17.62,17.63,359000.0
2010-06-03 11:50:00,17.63,17.68,17.61,17.68,116900.0,17.63,17.68,17.61,17.68,116900.0
2010-06-03 11:55:00,17.68,17.68,17.64,17.66,101800.0,17.68,17.68,17.64,17.66,101800.0
2010-06-03 12:00:00,17.65,17.69,17.65,17.65,44900.0,17.65,17.69,17.65,17.65,44900.0
2010-06-03 12:05:00,17.66,17.68,17.6,17.62,332000.0,17.66,17.68,17.6,17.62,332000.0
2010-06-03 12:10:00,17.62,17.62,17.6,17.62,80000.0,17.62,17.62,17.6,17.62,80000.0
2010-06-03 12:15:00,17.61,17.61,17.53,17.56,166700.0,17.61,17.61,17.53,17.56,166700.0
2010-06-03 12:20:00,17.56,17.56,17.49,17.5,284700.0,17.56,17.56,17.49,17.5,284700.0
2010-06-03 12:25:00,17.5,17.5,17.46,17.5,276600.0,17.5,17.5,17.46,17.5,276600.0
2010-06-03 12:30:00,17.5,17.51,17.47,17.51,130500.0,17.5,17.51,17.47,17.51,130500.0
2010-06-03 12:35:00,17.5,17.53,17.5,17.52,66400.0,17.5,17.53,17.5,17.52,66400.0
2010-06-03 12:40:00,17.52,17.53,17.49,17.53,79000.0,17.52,17.53,17.49,17.53,79000.0
2010-06-03 12:45:00,17.53,17.57,17.53,17.56,133300.0,17.53,17.57,17.53,17.56,133300.0
2010-06-03 12:50:00,17.55,17.56,17.54,17.56,25300.0,17.55,17.56,17.54,17.56,25300.0
2010-06-03 12:55:00,17.55,17.57,17.54,17.57,129100.0,17.55,17.57,17.54,17.57,129100.0
2010-06-03 13:00:00,17.57,17.59,17.55,17.56,48000.0,17.57,17.59,17.55,17.56,48000.0
2010-06-03 13:05:00,17.56,17.57,17.54,17.57,38200.0,17.56,17.57,17.54,17.57,38200.0
2010-06-03 13:10:00,17.57,17.6,17.56,17.6,20200.0,17.57,17.6,17.56,17.6,20200.0
2010-06-03 13:15:00,17.59,17.6,17.56,17.57,41600.0,17.59,17.6,17.56,17.57,41600.0
2010-06-03 13:20:00,17.57,17.59,17.56,17.56,34700.0,17.57,17.59,17.56,17.56,34700.0
2010-06-03 13:25:00,17.57,17.57,17.56,17.57,38100.0,17.57,17.57,17.56,17.57,38100.0
2010-06-03 13:30:00,17.58,17.59,17.58,17.59,39100.0,17.58,17.59,17.58,17.59,39100.0
2010-06-03 13:35:00,17.59,17.59,17.57,17.58,38200.0,17.59,17.59,17.57,17.58,38200.0
2010-06-03 13:40:00,17.59,17.59,17.57,17.59,35600.0,17.59,17.59,17.57,17.59,35600.0
2010-06-03 13:45:00,17.58,17.59,17.57,17.59,41800.0,17.58,17.59,17.57,17.59,41800.0
2010-06-03 13:50:00,17.59,17.61,17.59,17.61,24400.0,17.59,17.61,17.59,17.61,24400.0
2010-06-03 13:55:00,17.61,17.62,17.6,17.62,25600.0,17.61,17.62,17.6,17.62,25600.0
2010-06-03 14:00:00,17.62,17.63,17.59,17.62,121000.0,17.62,17.63,17.59,17.62,121000.0
2010-06-03 14:05:00,17.62,17.63,17.59,17.6,37100.0,17.62,17.63,17.59,17.6,37100.0
2010-06-03 14:10:00,17.61,17.67,17.61,17.65,134200.0,17.61,17.67,17.61,17.65,134200.0
2010-06-03 14:15:00,17.65,17.66,17.6,17.6,142800.0,17.65,17.66,17.6,17.6,142800.0
2010-06-03 14:20:00,17.6,17.63,17.59,17.62,145300.0,17.6,17.63,17.59,17.62,145300.0
2010-06-03 14:25:00,17.62,17.64,17.61,17.64,78500.0,17.62,17.64,17.61,17.64,78500.0
2010-06-03 14:30:00,17.63,17.65,17.63,17.64,23600.0,17.63,17.65,17.63,17.64,23600.0
2010-06-03 14:35:00,17.64,17.66,17.64,17.64,31200.0,17.64,17.66,17.64,17.64,31200.0
2010-06-03 14:40:00,17.65,17.65,17.64,17.65,19400.0,17.65,17.65,17.64,17.65,19400.0
2010-06-03 14:45:00,17.65,17.65,17.63,17.63,55500.0,17.65,17.65,17.63,17.63,55500.0
2010-06-03 14:50:00,17.62,17.64,17.62,17.64,49200.0,17.62,17.64,17.62,17.64,49200.0
2010-06-03 14:55:00,17.63,17.64,17.63,17.64,19900.0,17.63,17.64,17.63,17.64,19900.0
2010-06-03 15:00:00,17.64,17.64,17.63,17.63,36600.0,17.64,17.64,17.63,17.63,36600.0
2010-06-03 15:05:00,17.63,17.63,17.61,17.62,18600.0,17.63,17.63,17.61,17.62,18600.0
2010-06-03 15:10:00,17.61,17.62,17.61,17.62,37600.0,17.61,17.62,17.61,17.62,37600.0
2010-06-03 15:15:00,17.61,17.62,17.61,17.62,17200.0,17.61,17.62,17.61,17.62,17200.0
2010-06-03 15:20:00,17.62,17.62,17.61,17.62,37500.0,17.62,17.62,17.61,17.62,37500.0
2010-06-03 15:25:00,17.62,17.64,17.61,17.64,52500.0,17.62,17.64,17.61,17.64,52500.0
2010-06-03 15:30:00,17.64,17.64,17.62,17.63,111200.0,17.64,17.64,17.62,17.63,111200.0
2010-06-03 15:35:00,17.63,17.63,17.62,17.63,96000.0,17.63,17.63,17.62,17.63,96000.0
2010-06-03 15:40:00,17.63,17.63,17.62,17.63,101300.0,17.63,17.63,17.62,17.63,101300.0
2010-06-03 15:45:00,17.63,17.63,17.62,17.63,119300.0,17.63,17.63,17.62,17.63,119300.0
2010-06-03 15:50:00,17.62,17.63,17.62,17.63,125100.0,17.62,17.63,17.62,17.63,125100.0
2010-06-03 15:55:00,17.63,17.64,17.63,17.64,267600.0,17.63,17.64,17.63,17.64,267600.0
2010-06-04 09:30:00,17.27,17.32,17.26,17.29,476000.0,17.27,17.32,17.26,17.29,476000.0
2010-06-04 09:35:00,17.29,17.3,17.23,17.27,393000.0,17.29,17.3,17.23,17.27,393000.0
2010-06-04 09:40:00,17.27,17.28,17.25,17.25,235100.0,17.27,17.28,17.25,17.25,235100.0
2010-06-04 09:45:00,17.25,17.25,17.19,17.21,399400.0,17.25,17.25,17.19,17.21,399400.0
2010-06-04 09:50:00,17.21,17.27,17.18,17.27,222900.0,17.21,17.27,17.18,17.27,222900.0
2010-06-04 09:55:00,17.26,17.26,17.13,17.13,258600.0,17.26,17.26,17.13,17.13,258600.0
2010-06-04 10:00:00,17.13,17.14,17.09,17.13,290800.0,17.13,17.14,17.09,17.13,290800.0
2010-06-04 10:05:00,17.12,17.16,17.12,17.16,79300.0,17.12,17.16,17.12,17.16,79300.0
2010-06-04 10:10:00,17.16,17.19,17.13,17.18,139400.0,17.16,17.19,17.13,17.18,139400.0
2010-06-04 10:15:00,17.18,17.19,17.16,17.19,249000.0,17.18,17.19,17.16,17.19,249000.0
2010-06-04 10:20:00,17.19,17.23,17.19,17.22,156200.0,17.19,17.23,17.19,17.22,156200.0
2010-06-04 10:25:00,17.22,17.25,17.22,17.23,88300.0,17.22,17.25,17.22,17.23,88300.0
2010-06-04 10:30:00,17.24,17.24,17.2,17.22,83200.0,17.24,17.24,17.2,17.22,83200.0
2010-06-04 10:35:00,17.22,17.24,17.21,17.23,247300.0,17.22,17.24,17.21,17.23,247300.0
2010-06-04 10:40:00,17.23,17.26,17.21,17.26,109700.0,17.23,17.26,17.21,17.26,109700.0
2010-06-04 10:45:00,17.26,17.27,17.25,17.27,302600.0,17.26,17.27,17.25,17.27,302600.0
2010-06-04 10:50:00,17.26,17.29,17.25,17.26,369400.0,17.26,17.29,17.25,17.26,369400.0
2010-06-04 10:55:00,17.27,17.27,17.2,17.23,216900.0,17.27,17.27,17.2,17.23,216900.0
2010-06-04 11:00:00,17.22,17.23,17.18,17.21,50900.0,17.22,17.23,17.18,17.21,50900.0
2010-06-04 11:05:00,17.2,17.22,17.18,17.2,127100.0,17.2,17.22,17.18,17.2,127100.0
2010-06-04 11:10:00,17.2,17.21,17.17,17.18,78200.0,17.2,17.21,17.17,17.18,78200.0
2010-06-04 11:15:00,17.18,17.2,17.1,17.12,190700.0,17.18,17.2,17.1,17.12,190700.0
2010-06-04 11:20:00,17.11,17.12,17.1,17.1,138300.0,17.11,17.12,17.1,17.1,138300.0
2010-06-04 11:25:00,17.1,17.1,17.03,17.06,326700.0,17.1,17.1,17.03,17.06,326700.0
2010-06-04 11:30:00,17.07,17.13,17.06,17.12,155800.0,17.07,17.13,17.06,17.12,155800.0
2010-06-04 11:35:00,17.12,17.14,17.1,17.13,88400.0,17.12,17.14,17.1,17.13,88400.0
2010-06-04 11:40:00,17.13,17.14,17.09,17.1,147900.0,17.13,17.14,17.09,17.1,147900.0
2010-06-04 11:45:00,17.1,17.21,17.1,17.18,294200.0,17.1,17.21,17.1,17.18,294200.0
2010-06-04 11:50:00,17.18,17.19,17.14,17.16,134500.0,17.18,17.19,17.14,17.16,134500.0
2010-06-04 11:55:00,17.17,17.25,17.16,17.24,253400.0,17.17,17.25,17.16,17.24,253400.0
2010-06-04 12:00:00,17.22,17.24,17.19,17.23,145900.0,17.22,17.24,17.19,17.23,145900.0
2010-06-04 12:05:00,17.23,17.28,17.22,17.26,343100.0,17.23,17.28,17.22,17.26,343100.0
2010-06-04 12:10:00,17.26,17.26,17.21,17.24,94600.0,17.26,17.26,17.21,17.24,94600.0
2010-06-04 12:15:00,17.23,17.24,17.2,17.22,139300.0,17.23,17.24,17.2,17.22,139300.0
2010-06-04 12:20:00,17.22,17.24,17.2,17.2,114400.0,17.22,17.24,17.2,17.2,114400.0
2010-06-04 12:25:00,17.21,17.22,17.17,17.21,333700.0,17.21,17.22,17.17,17.21,333700.0
2010-06-04 12:30:00,17.21,17.29,17.21,17.27,480500.0,17.21,17.29,17.21,17.27,480500.0
2010-06-04 12:35:00,17.27,17.29,17.27,17.27,108700.0,17.27,17.29,17.27,17.27,108700.0
2010-06-04 12:40:00,17.27,17.27,17.23,17.24,54400.0,17.27,17.27,17.23,17.24,54400.0
2010-06-04 12:45:00,17.25,17.25,17.21,17.22,107600.0,17.25,17.25,17.21,17.22,107600.0
2010-06-04 12:50:00,17.23,17.24,17.17,17.19,115600.0,17.23,17.24,17.17,17.19,115600.0
2010-06-04 12:55:00,17.19,17.2,17.17,17.2,99700.0,17.19,17.2,17.17,17.2,99700.0
2010-06-04 13:00:00,17.19,17.19,17.13,17.15,198300.0,17.19,17.19,17.13,17.15,198300.0
2010-06-04 13:05:00,17.15,17.16,17.13,17.15,56600.0,17.15,17.16,17.13,17.15,56600.0
2010-06-04 13:10:00,17.14,17.14,17.1,17.11,85900.0,17.14,17.14,17.1,17.11,85900.0
2010-06-04 13:15:00,17.11,17.11,17.09,17.1,281400.0,17.11,17.11,17.09,17.1,281400.0
2010-06-04 13:20:00,17.1,17.1,16.94,16.97,930900.0,17.1,17.1,16.94,16.97,930900.0
2010-06-04 13:25:00,16.96,17.02,16.95,17.02,195000.0,16.96,17.02,16.95,17.02,195000.0
2010-06-04 13:30:00,17.02,17.03,16.98,17.01,170800.0,17.02,17.03,16.98,17.01,170800.0
2010-06-04 13:35:00,17.01,17.02,16.99,16.99,80900.0,17.01,17.02,16.99,16.99,80900.0
2010-06-04 13:40:00,17.0,17.06,16.99,17.06,216400.0,17.0,17.06,16.99,17.06,216400.0
2010-06-04 13:45:00,17.06,17.06,17.04,17.06,113000.0,17.06,17.06,17.04,17.06,113000.0
2010-06-04 13:50:00,17.06,17.08,17.04,17.06,198300.0,17.06,17.08,17.04,17.06,198300.0
2010-06-04 13:55:00,17.06,17.08,17.05,17.07,98000.0,17.06,17.08,17.05,17.07,98000.0
2010-06-04 14:00:00,17.08,17.1,17.07,17.1,275800.0,17.08,17.1,17.07,17.1,275800.0
2010-06-04 14:05:00,17.1,17.12,17.09,17.12,139400.0,17.1,17.12,17.09,17.12,139400.0
2010-06-04 14:10:00,17.12,17.12,17.09,17.1,149000.0,17.12,17.12,17.09,17.1,149000.0
2010-06-04 14:15:00,17.1,17.1,17.08,17.09,95100.0,17.1,17.1,17.08,17.09,95100.0
2010-06-04 14:20:00,17.09,17.1,17.08,17.09,71200.0,17.09,17.1,17.08,17.09,71200.0
2010-06-04 14:25:00,17.09,17.1,17.08,17.09,46500.0,17.09,17.1,17.08,17.09,46500.0
2010-06-04 14:30:00,17.09,17.09,17.07,17.08,200100.0,17.09,17.09,17.07,17.08,200100.0
2010-06-04 14:35:00,17.09,17.09,17.07,17.09,68300.0,17.09,17.09,17.07,17.09,68300.0
2010-06-04 14:40:00,17.09,17.1,17.09,17.09,93300.0,17.09,17.1,17.09,17.09,93300.0
2010-06-04 14:45:00,17.09,17.09,17.04,17.04,137300.0,17.09,17.09,17.04,17.04,137300.0
2010-06-04 14:50:00,17.05,17.05,17.01,17.01,118700.0,17.05,17.05,17.01,17.01,118700.0
2010-06-04 14:55:00,17.02,17.03,17.01,17.02,65900.0,17.02,17.03,17.01,17.02,65900.0
2010-06-04 15:00:00,17.01,17.06,17.01,17.06,117400.0,17.01,17.06,17.01,17.06,117400.0
2010-06-04 15:05:00,17.06,17.08,17.05,17.06,108200.0,17.06,17.08,17.05,17.06,108200.0
2010-06-04 15:10:00,17.06,17.08,17.05,17.08,259900.0,17.06,17.08,17.05,17.08,259900.0
2010-06-04 15:15:00,17.08,17.09,17.07,17.08,201300.0,17.08,17.09,17.07,17.08,201300.0
2010-06-04 15:20:00,17.08,17.1,17.07,17.08,78100.0,17.08,17.1,17.07,17.08,78100.0
2010-06-04 15:25:00,17.08,17.09,17.06,17.06,282200.0,17.08,17.09,17.06,17.06,282200.0
2010-06-04 15:30:00,17.05,17.08,17.05,17.08,104700.0,17.05,17.08,17.05,17.08,104700.0
2010-06-04 15:35:00,17.07,17.07,17.04,17.06,151800.0,17.07,17.07,17.04,17.06,151800.0
2010-06-04 15:40:00,17.06,17.06,17.05,17.05,165000.0,17.06,17.06,17.05,17.05,165000.0
2010-06-04 15:45:00,17.06,17.06,17.03,17.04,249500.0,17.06,17.06,17.03,17.04,249500.0
2010-06-04 15:50:00,17.03,17.05,17.03,17.05,156000.0,17.03,17.05,17.03,17.05,156000.0
2010-06-04 15:55:00,17.04,17.08,17.03,17.07,877600.0,17.04,17.08,17.03,17.07,877600.0
2010-06-07 09:30:00,16.98,17.0,16.97,16.98,306400.0,16.98,17.0,16.97,16.98,306400.0
2010-06-07 09:35:00,16.98,17.0,16.97,16.99,86100.0,16.98,17.0,16.97,16.99,86100.0
2010-06-07 09:40:00,17.0,17.01,16.98,17.0,144300.0,17.0,17.01,16.98,17.0,144300.0
2010-06-07 09:45:00,17.01,17.04,17.0,17.03,129000.0,17.01,17.04,17.0,17.03,129000.0
2010-06-07 09:50:00,17.03,17.04,17.01,17.01,161600.0,17.03,17.04,17.01,17.01,161600.0
2010-06-07 09:55:00,17.01,17.05,17.01,17.05,289800.0,17.01,17.05,17.01,17.05,289800.0
2010-06-07 10:00:00,17.05,17.05,17.02,17.04,47900.0,17.05,17.05,17.02,17.04,47900.0
2010-06-07 10:05:00,17.05,17.05,17.01,17.02,76900.0,17.05,17.05,17.01,17.02,76900.0
2010-06-07 10:10:00,17.02,17.07,17.02,17.06,67900.0,17.02,17.07,17.02,17.06,67900.0
2010-06-07 10:15:00,17.05,17.13,17.05,17.12,236200.0,17.05,17.13,17.05,17.12,236200.0
2010-06-07 10:20:00,17.12,17.13,17.09,17.11,151800.0,17.12,17.13,17.09,17.11,151800.0
2010-06-07 10:25:00,17.1,17.18,17.08,17.16,242300.0,17.1,17.18,17.08,17.16,242300.0
2010-06-07 10:30:00,17.16,17.23,17.16,17.21,349200.0,17.16,17.23,17.16,17.21,349200.0
2010-06-07 10:35:00,17.2,17.24,17.2,17.21,148300.0,17.2,17.24,17.2,17.21,148300.0
2010-06-07 10:40:00,17.21,17.33,17.2,17.29,454700.0,17.21,17.33,17.2,17.29,454700.0
2010-06-07 10:45:00,17.29,17.36,17.27,17.33,283400.0,17.29,17.36,17.27,17.33,283400.0
2010-06-07 10:50:00,17.34,17.37,17.31,17.32,239400.0,17.34,17.37,17.31,17.32,239400.0
2010-06-07 10:55:00,17.32,17.33,17.28,17.28,121700.0,17.32,17.33,17.28,17.28,121700.0
2010-06-07 11:00:00,17.28,17.3,17.25,17.3,111700.0,17.28,17.3,17.25,17.3,111700.0
2010-06-07 11:05:00,17.29,17.34,17.29,17.32,162500.0,17.29,17.34,17.29,17.32,162500.0
2010-06-07 11:10:00,17.32,17.34,17.31,17.33,96500.0,17.32,17.34,17.31,17.33,96500.0
2010-06-07 11:15:00,17.33,17.35,17.32,17.34,143500.0,17.33,17.35,17.32,17.34,143500.0
2010-06-07 11:20:00,17.35,17.37,17.33,17.37,91200.0,17.35,17.37,17.33,17.37,91200.0
2010-06-07 11:25:00,17.37,17.38,17.34,17.35,84100.0,17.37,17.38,17.34,17.35,84100.0
2010-06-07 11:30:00,17.35,17.36,17.33,17.34,47400.0,17.35,17.36,17.33,17.34,47400.0
2010-06-07 11:35:00,17.33,17.48,17.32,17.41,566400.0,17.33,17.48,17.32,17.41,566400.0
2010-06-07 11:40:00,17.41,17.48,17.4,17.47,176700.0,17.41,17.48,17.4,17.47,176700.0
2010-06-07 11:45:00,17.46,17.48,17.44,17.46,106500.0,17.46,17.48,17.44,17.46,106500.0
2010-06-07 11:50:00,17.46,17.46,17.44,17.46,98900.0,17.46,17.46,17.44,17.46,98900.0
2010-06-07 11:55:00,17.45,17.59,17.45,17.58,290200.0,17.45,17.59,17.45,17.58,290200.0
2010-06-07 12:00:00,17.58,17.61,17.56,17.56,369600.0,17.58,17.61,17.56,17.56,369600.0
2010-06-07 12:05:00,17.57,17.57,17.55,17.57,297600.0,17.57,17.57,17.55,17.57,297600.0
2010-06-07 12:10:00,17.57,17.6,17.56,17.59,225600.0,17.57,17.6,17.56,17.59,225600.0
2010-06-07 12:15:00,17.59,17.77,17.58,17.74,691100.0,17.59,17.77,17.58,17.74,691100.0
2010-06-07 12:20:00,17.73,17.78,17.73,17.74,173200.0,17.73,17.78,17.73,17.74,173200.0
2010-06-07 12:25:00,17.74,17.75,17.73,17.75,155900.0,17.74,17.75,17.73,17.75,155900.0
2010-06-07 12:30:00,17.74,17.77,17.74,17.77,140000.0,17.74,17.77,17.74,17.77,140000.0
2010-06-07 12:35:00,17.77,17.78,17.72,17.73,229100.0,17.77,17.78,17.72,17.73,229100.0
2010-06-07 12:40:00,17.72,17.74,17.72,17.73,353900.0,17.72,17.74,17.72,17.73,353900.0
2010-06-07 12:45:00,17.73,17.74,17.72,17.72,111400.0,17.73,17.74,17.72,17.72,111400.0
2010-06-07 12:50:00,17.72,17.72,17.69,17.71,188200.0,17.72,17.72,17.69,17.71,188200.0
2010-06-07 12:55:00,17.71,17.75,17.71,17.73,60500.0,17.71,17.75,17.71,17.73,60500.0
2010-06-07 13:00:00,17.73,17.74,17.68,17.69,95500.0,17.73,17.74,17.68,17.69,95500.0
2010-06-07 13:05:00,17.7,17.75,17.68,17.74,156000.0,17.7,17.75,17.68,17.74,156000.0
2010-06-07 13:10:00,17.75,17.77,17.74,17.76,85700.0,17.75,17.77,17.74,17.76,85700.0
2010-06-07 13:15:00,17.75,17.81,17.75,17.8,269700.0,17.75,17.81,17.75,17.8,269700.0
2010-06-07 13:20:00,17.8,17.81,17.79,17.79,165700.0,17.8,17.81,17.79,17.79,165700.0
2010-06-07 13:25:00,17.79,17.81,17.77,17.8,98400.0,17.79,17.81,17.77,17.8,98400.0
2010-06-07 13:30:00,17.79,17.84,17.79,17.84,81100.0,17.79,17.84,17.79,17.84,81100.0
2010-06-07 13:35:00,17.84,17.84,17.8,17.8,85500.0,17.84,17.84,17.8,17.8,85500.0
2010-06-07 13:40:00,17.8,17.8,17.75,17.76,232200.0,17.8,17.8,17.75,17.76,232200.0
2010-06-07 13:45:00,17.76,17.78,17.75,17.78,96600.0,17.76,17.78,17.75,17.78,96600.0
2010-06-07 13:50:00,17.77,17.8,17.77,17.8,87200.0,17.77,17.8,17.77,17.8,87200.0
2010-06-07 13:55:00,17.8,17.81,17.78,17.79,102200.0,17.8,17.81,17.78,17.79,102200.0
2010-06-07 14:00:00,17.8,17.81,17.79,17.79,119700.0,17.8,17.81,17.79,17.79,119700.0
2010-06-07 14:05:00,17.79,17.81,17.79,17.8,56400.0,17.79,17.81,17.79,17.8,56400.0
2010-06-07 14:10:00,17.8,17.81,17.8,17.8,41100.0,17.8,17.81,17.8,17.8,41100.0
2010-06-07 14:15:00,17.81,17.81,17.8,17.8,41800.0,17.81,17.81,17.8,17.8,41800.0
2010-06-07 14:20:00,17.81,17.81,17.79,17.8,53100.0,17.81,17.81,17.79,17.8,53100.0
2010-06-07 14:25:00,17.8,17.81,17.8,17.8,18400.0,17.8,17.81,17.8,17.8,18400.0
2010-06-07 14:30:00,17.8,17.81,17.8,17.81,29600.0,17.8,17.81,17.8,17.81,29600.0
2010-06-07 14:35:00,17.81,17.81,17.8,17.81,52700.0,17.81,17.81,17.8,17.81,52700.0
2010-06-07 14:40:00,17.81,17.81,17.79,17.8,80500.0,17.81,17.81,17.79,17.8,80500.0
2010-06-07 14:45:00,17.8,17.81,17.8,17.81,42600.0,17.8,17.81,17.8,17.81,42600.0
2010-06-07 14:50:00,17.8,17.81,17.8,17.8,58100.0,17.8,17.81,17.8,17.8,58100.0
2010-06-07 14:55:00,17.8,17.82,17.79,17.81,77300.0,17.8,17.82,17.79,17.81,77300.0
2010-06-07 15:00:00,17.81,17.85,17.81,17.84,120900.0,17.81,17.85,17.81,17.84,120900.0
2010-06-07 15:05:00,17.84,17.91,17.82,17.88,504600.0,17.84,17.91,17.82,17.88,504600.0
2010-06-07 15:10:00,17.89,17.9,17.81,17.81,188700.0,17.89,17.9,17.81,17.81,188700.0
2010-06-07 15:15:00,17.81,17.83,17.8,17.81,109100.0,17.81,17.83,17.8,17.81,109100.0
2010-06-07 15:20:00,17.82,17.84,17.79,17.83,134800.0,17.82,17.84,17.79,17.83,134800.0
2010-06-07 15:25:00,17.83,17.84,17.83,17.83,46100.0,17.83,17.84,17.83,17.83,46100.0
2010-06-07 15:30:00,17.83,17.85,17.83,17.85,107000.0,17.83,17.85,17.83,17.85,107000.0
2010-06-07 15:35:00,17.85,17.87,17.84,17.87,117300.0,17.85,17.87,17.84,17.87,117300.0
2010-06-07 15:40:00,17.87,17.89,17.86,17.87,300400.0,17.87,17.89,17.86,17.87,300400.0
2010-06-07 15:45:00,17.87,17.88,17.86,17.88,100700.0,17.87,17.88,17.86,17.88,100700.0
2010-06-07 15:50:00,17.88,17.88,17.87,17.88,131500.0,17.88,17.88,17.87,17.88,131500.0
2010-06-07 15:55:00,17.87,17.88,17.81,17.81,1060900.0,17.87,17.88,17.81,17.81,1060900.0
2010-06-08 09:30:00,17.98,18.01,17.97,17.99,284800.0,17.98,18.01,17.97,17.99,284800.0
2010-06-08 09:35:00,17.98,18.0,17.96,17.98,138800.0,17.98,18.0,17.96,17.98,138800.0
2010-06-08 09:40:00,17.99,18.0,17.97,17.99,174400.0,17.99,18.0,17.97,17.99,174400.0
2010-06-08 09:45:00,17.99,18.0,17.96,17.99,206600.0,17.99,18.0,17.96,17.99,206600.0
2010-06-08 09:50:00,17.99,17.99,17.97,17.98,110400.0,17.99,17.99,17.97,17.98,110400.0
2010-06-08 09:55:00,17.99,17.99,17.95,17.97,111300.0,17.99,17.99,17.95,17.97,111300.0
2010-06-08 10:00:00,17.96,18.03,17.96,18.02,451000.0,17.96,18.03,17.96,18.02,451000.0
2010-06-08 10:05:00,18.02,18.03,17.99,18.02,184400.0,18.02,18.03,17.99,18.02,184400.0
2010-06-08 10:10:00,18.01,18.06,18.01,18.04,226400.0,18.01,18.06,18.01,18.04,226400.0
2010-06-08 10:15:00,18.05,18.06,18.02,18.03,103700.0,18.05,18.06,18.02,18.03,103700.0
2010-06-08 10:20:00,18.02,18.03,17.95,17.97,293300.0,18.02,18.03,17.95,17.97,293300.0
2010-06-08 10:25:00,17.97,18.02,17.96,18.02,118600.0,17.97,18.02,17.96,18.02,118600.0
2010-06-08 10:30:00,18.01,18.07,18.01,18.04,388000.0,18.01,18.07,18.01,18.04,388000.0
2010-06-08 10:35:00,18.03,18.06,18.01,18.01,175900.0,18.03,18.06,18.01,18.01,175900.0
2010-06-08 10:40:00,18.02,18.02,17.98,18.01,108700.0,18.02,18.02,17.98,18.01,108700.0
2010-06-08 10:45:00,18.01,18.03,18.0,18.02,89500.0,18.01,18.03,18.0,18.02,89500.0
2010-06-08 10:50:00,18.01,18.02,17.98,17.99,89600.0,18.01,18.02,17.98,17.99,89600.0
2010-06-08 10:55:00,18.0,18.03,17.99,18.0,61100.0,18.0,18.03,17.99,18.0,61100.0
2010-06-08 11:00:00,17.99,18.01,17.98,18.0,74200.0,17.99,18.01,17.98,18.0,74200.0
2010-06-08 11:05:00,18.0,18.01,17.98,18.01,83600.0,18.0,18.01,17.98,18.01,83600.0
2010-06-08 11:10:00,18.0,18.01,17.98,18.0,110800.0,18.0,18.01,17.98,18.0,110800.0
2010-06-08 11:15:00,18.0,18.01,17.98,18.0,60400.0,18.0,18.01,17.98,18.0,60400.0
2010-06-08 11:20:00,18.0,18.02,17.99,18.0,101300.0,18.0,18.02,17.99,18.0,101300.0
2010-06-08 11:25:00,18.0,18.01,17.95,17.97,157000.0,18.0,18.01,17.95,17.97,157000.0
2010-06-08 11:30:00,17.96,17.99,17.95,17.95,124000.0,17.96,17.99,17.95,17.95,124000.0
2010-06-08 11:35:00,17.96,17.96,17.92,17.96,178900.0,17.96,17.96,17.92,17.96,178900.0
2010-06-08 11:40:00,17.96,17.98,17.95,17.97,63000.0,17.96,17.98,17.95,17.97,63000.0
2010-06-08 11:45:00,17.97,17.98,17.96,17.97,33000.0,17.97,17.98,17.96,17.97,33000.0
2010-06-08 11:50:00,17.97,18.01,17.97,18.01,76100.0,17.97,18.01,17.97,18.01,76100.0
2010-06-08 11:55:00,18.0,18.03,17.99,18.0,57900.0,18.0,18.03,17.99,18.0,57900.0
2010-06-08 12:00:00,18.0,18.0,17.96,17.99,120200.0,18.0,18.0,17.96,17.99,120200.0
2010-06-08 12:05:00,17.98,18.02,17.97,18.01,73500.0,17.98,18.02,17.97,18.01,73500.0
2010-06-08 12:10:00,18.01,18.02,17.99,18.0,22200.0,18.01,18.02,17.99,18.0,22200.0
2010-06-08 12:15:00,18.0,18.0,17.99,18.0,48500.0,18.0,18.0,17.99,18.0,48500.0
2010-06-08 12:20:00,17.99,18.03,17.98,18.01,60300.0,17.99,18.03,17.98,18.01,60300.0
2010-06-08 12:25:00,18.0,18.01,17.99,18.0,29600.0,18.0,18.01,17.99,18.0,29600.0
2010-06-08 12:30:00,18.0,18.0,17.98,18.0,33600.0,18.0,18.0,17.98,18.0,33600.0
2010-06-08 12:35:00,18.0,18.01,17.99,18.01,81600.0,18.0,18.01,17.99,18.01,81600.0
2010-06-08 12:40:00,18.01,18.03,18.01,18.03,49300.0,18.01,18.03,18.01,18.03,49300.0
2010-06-08 12:45:00,18.02,18.03,18.01,18.03,37000.0,18.02,18.03,18.01,18.03,37000.0
2010-06-08 12:50:00,18.03,18.04,18.02,18.03,31400.0,18.03,18.04,18.02,18.03,31400.0
2010-06-08 12:55:00,18.04,18.04,18.01,18.02,31400.0,18.04,18.04,18.01,18.02,31400.0
2010-06-08 13:00:00,18.01,18.04,18.01,18.04,69400.0,18.01,18.04,18.01,18.04,69400.0
2010-06-08 13:05:00,18.03,18.04,18.03,18.04,13700.0,18.03,18.04,18.03,18.04,13700.0
2010-06-08 13:10:00,18.03,18.05,18.03,18.04,81100.0,18.03,18.05,18.03,18.04,81100.0
2010-06-08 13:15:00,18.04,18.07,18.04,18.07,49100.0,18.04,18.07,18.04,18.07,49100.0
2010-06-08 13:20:00,18.07,18.11,18.07,18.09,378800.0,18.07,18.11,18.07,18.09,378800.0
2010-06-08 13:25:00,18.08,18.09,18.05,18.06,98600.0,18.08,18.09,18.05,18.06,98600.0
2010-06-08 13:30:00,18.06,18.06,18.03,18.04,56800.0,18.06,18.06,18.03,18.04,56800.0
2010-06-08 13:35:00,18.04,18.04,18.01,18.04,52400.0,18.04,18.04,18.01,18.04,52400.0
2010-06-08 13:40:00,18.03,18.05,18.03,18.04,85500.0,18.03,18.05,18.03,18.04,85500.0
2010-06-08 13:45:00,18.03,18.04,18.0,18.01,133200.0,18.03,18.04,18.0,18.01,133200.0
2010-06-08 13:50:00,18.01,18.02,18.0,18.01,71700.0,18.01,18.02,18.0,18.01,71700.0
2010-06-08 13:55:00,18.0,18.0,17.99,17.99,48900.0,18.0,18.0,17.99,17.99,48900.0
2010-06-08 14:00:00,18.0,18.02,18.0,18.01,135500.0,18.0,18.02,18.0,18.01,135500.0
2010-06-08 14:05:00,18.02,18.02,18.0,18.0,42000.0,18.02,18.02,18.0,18.0,42000.0
2010-06-08 14:10:00,18.0,18.01,18.0,18.0,20900.0,18.0,18.01,18.0,18.0,20900.0
2010-06-08 14:15:00,18.0,18.01,18.0,18.0,42900.0,18.0,18.01,18.0,18.0,42900.0
2010-06-08 14:20:00,18.01,18.02,18.0,18.02,24500.0,18.01,18.02,18.0,18.02,24500.0
2010-06-08 14:25:00,18.02,18.03,18.01,18.02,33100.0,18.02,18.03,18.01,18.02,33100.0
2010-06-08 14:30:00,18.02,18.03,18.01,18.01,34100.0,18.02,18.03,18.01,18.01,34100.0
2010-06-08 14:35:00,18.0,18.01,17.89,17.92,398800.0,18.0,18.01,17.89,17.92,398800.0
2010-06-08 14:40:00,17.92,17.94,17.88,17.91,452600.0,17.92,17.94,17.88,17.91,452600.0
2010-06-08 14:45:00,17.9,17.94,17.9,17.93,117300.0,17.9,17.94,17.9,17.93,117300.0
2010-06-08 14:50:00,17.93,17.93,17.9,17.91,65600.0,17.93,17.93,17.9,17.91,65600.0
2010-06-08 14:55:00,17.92,17.92,17.9,17.92,37900.0,17.92,17.92,17.9,17.92,37900.0
2010-06-08 15:00:00,17.91,17.92,17.9,17.91,30200.0,17.91,17.92,17.9,17.91,30200.0
2010-06-08 15:05:00,17.9,17.91,17.89,17.89,57800.0,17.9,17.91,17.89,17.89,57800.0
2010-06-08 15:10:00,17.89,17.9,17.86,17.89,106800.0,17.89,17.9,17.86,17.89,106800.0
2010-06-08 15:15:00,17.88,17.89,17.86,17.88,91500.0,17.88,17.89,17.86,17.88,91500.0
2010-06-08 15:20:00,17.88,17.89,17.87,17.89,157600.0,17.88,17.89,17.87,17.89,157600.0
2010-06-08 15:25:00,17.89,17.9,17.88,17.9,47300.0,17.89,17.9,17.88,17.9,47300.0
2010-06-08 15:30:00,17.9,17.9,17.88,17.9,121000.0,17.9,17.9,17.88,17.9,121000.0
2010-06-08 15:35:00,17.9,17.9,17.89,17.9,32300.0,17.9,17.9,17.89,17.9,32300.0
2010-06-08 15:40:00,17.9,17.91,17.89,17.91,162400.0,17.9,17.91,17.89,17.91,162400.0
2010-06-08 15:45:00,17.91,17.92,17.9,17.91,116500.0,17.91,17.92,17.9,17.91,116500.0
2010-06-08 15:50:00,17.91,17.92,17.9,17.91,51300.0,17.91,17.92,17.9,17.91,51300.0
2010-06-08 15:55:00,17.91,17.91,17.89,17.89,378600.0,17.91,17.91,17.89,17.89,378600.0
2010-06-09 09:30:00,17.91,17.94,17.9,17.93,159400.0,17.91,17.94,17.9,17.93,159400.0
2010-06-09 09:35:00,17.93,17.94,17.9,17.93,104600.0,17.93,17.94,17.9,17.93,104600.0
2010-06-09 09:40:00,17.93,17.97,17.93,17.96,104900.0,17.93,17.97,17.93,17.96,104900.0
2010-06-09 09:45:00,17.96,18.0,17.95,17.95,103500.0,17.96,18.0,17.95,17.95,103500.0
2010-06-09 09:50:00,17.96,17.96,17.93,17.95,115200.0,17.96,17.96,17.93,17.95,115200.0
2010-06-09 09:55:00,17.95,17.96,17.94,17.94,133000.0,17.95,17.96,17.94,17.94,133000.0
2010-06-09 10:00:00,17.95,17.96,17.93,17.93,112500.0,17.95,17.96,17.93,17.93,112500.0
2010-06-09 10:05:00,17.94,17.95,17.93,17.94,39500.0,17.94,17.95,17.93,17.94,39500.0
2010-06-09 10:10:00,17.95,17.95,17.89,17.93,122000.0,17.95,17.95,17.89,17.93,122000.0
2010-06-09 10:15:00,17.93,17.94,17.91,17.91,68800.0,17.93,17.94,17.91,17.91,68800.0
2010-06-09 10:20:00,17.91,17.96,17.91,17.95,53600.0,17.91,17.96,17.91,17.95,53600.0
2010-06-09 10:25:00,17.94,17.95,17.92,17.93,44400.0,17.94,17.95,17.92,17.93,44400.0
2010-06-09 10:30:00,17.94,17.97,17.93,17.94,53200.0,17.94,17.97,17.93,17.94,53200.0
2010-06-09 10:35:00,17.94,17.94,17.9,17.93,69700.0,17.94,17.94,17.9,17.93,69700.0
2010-06-09 10:40:00,17.93,17.94,17.91,17.92,232500.0,17.93,17.94,17.91,17.92,232500.0
2010-06-09 10:45:00,17.92,17.97,17.92,17.97,57900.0,17.92,17.97,17.92,17.97,57900.0
2010-06-09 10:50:00,17.98,17.98,17.96,17.96,69700.0,17.98,17.98,17.96,17.96,69700.0
2010-06-09 10:55:00,17.96,17.96,17.88,17.9,169500.0,17.96,17.96,17.88,17.9,169500.0
2010-06-09 11:00:00,17.9,17.9,17.76,17.82,465100.0,17.9,17.9,17.76,17.82,465100.0
2010-06-09 11:05:00,17.82,17.83,17.77,17.78,282200.0,17.82,17.83,17.77,17.78,282200.0
2010-06-09 11:10:00,17.78,17.82,17.75,17.8,125400.0,17.78,17.82,17.75,17.8,125400.0
2010-06-09 11:15:00,17.79,17.79,17.72,17.77,173900.0,17.79,17.79,17.72,17.77,173900.0
2010-06-09 11:20:00,17.77,17.79,17.76,17.76,136800.0,17.77,17.79,17.76,17.76,136800.0
2010-06-09 11:25:00,17.77,17.85,17.77,17.83,132700.0,17.77,17.85,17.77,17.83,132700.0
2010-06-09 11:30:00,17.83,17.83,17.8,17.82,79100.0,17.83,17.83,17.8,17.82,79100.0
2010-06-09 11:35:00,17.81,17.82,17.8,17.8,55300.0,17.81,17.82,17.8,17.8,55300.0
2010-06-09 11:40:00,17.79,17.83,17.79,17.8,27300.0,17.79,17.83,17.79,17.8,27300.0
2010-06-09 11:45:00,17.8,17.81,17.78,17.79,185600.0,17.8,17.81,17.78,17.79,185600.0
2010-06-09 11:50:00,17.8,17.8,17.76,17.79,38600.0,17.8,17.8,17.76,17.79,38600.0
2010-06-09 11:55:00,17.79,17.82,17.78,17.81,37900.0,17.79,17.82,17.78,17.81,37900.0
2010-06-09 12:00:00,17.8,17.82,17.8,17.81,31400.0,17.8,17.82,17.8,17.81,31400.0
2010-06-09 12:05:00,17.82,17.82,17.8,17.82,18100.0,17.82,17.82,17.8,17.82,18100.0
2010-06-09 12:10:00,17.83,17.85,17.82,17.85,24400.0,17.83,17.85,17.82,17.85,24400.0
2010-06-09 12:15:00,17.85,17.85,17.79,17.82,808100.0,17.85,17.85,17.79,17.82,808100.0
2010-06-09 12:20:00,17.82,17.83,17.81,17.82,38700.0,17.82,17.83,17.81,17.82,38700.0
2010-06-09 12:25:00,17.82,17.83,17.81,17.81,28500.0,17.82,17.83,17.81,17.81,28500.0
2010-06-09 12:30:00,17.82,17.83,17.82,17.82,38000.0,17.82,17.83,17.82,17.82,38000.0
2010-06-09 12:35:00,17.82,17.84,17.82,17.82,20800.0,17.82,17.84,17.82,17.82,20800.0
2010-06-09 12:40:00,17.82,17.83,17.81,17.82,12500.0,17.82,17.83,17.81,17.82,12500.0
2010-06-09 12:45:00,17.82,17.83,17.81,17.82,22700.0,17.82,17.83,17.81,17.82,22700.0
2010-06-09 12:50:00,17.82,17.84,17.82,17.83,23800.0,17.82,17.84,17.82,17.83,23800.0
2010-06-09 12:55:00,17.83,17.86,17.82,17.85,33300.0,17.83,17.86,17.82,17.85,33300.0
2010-06-09 13:00:00,17.85,17.85,17.84,17.85,27200.0,17.85,17.85,17.84,17.85,27200.0
2010-06-09 13:05:00,17.85,17.85,17.83,17.83,14200.0,17.85,17.85,17.83,17.83,14200.0
2010-06-09 13:10:00,17.82,17.85,17.82,17.84,60300.0,17.82,17.85,17.82,17.84,60300.0
2010-06-09 13:15:00,17.85,17.85,17.81,17.82,59100.0,17.85,17.85,17.81,17.82,59100.0
2010-06-09 13:20:00,17.81,17.83,17.81,17.81,18500.0,17.81,17.83,17.81,17.81,18500.0
2010-06-09 13:25:00,17.81,17.82,17.8,17.81,64800.0,17.81,17.82,17.8,17.81,64800.0
2010-06-09 13:30:00,17.8,17.81,17.8,17.81,30800.0,17.8,17.81,17.8,17.81,30800.0
2010-06-09 13:35:00,17.81,17.82,17.8,17.8,54400.0,17.81,17.82,17.8,17.8,54400.0
2010-06-09 13:40:00,17.8,17.82,17.8,17.82,36400.0,17.8,17.82,17.8,17.82,36400.0
2010-06-09 13:45:00,17.81,17.81,17.79,17.8,34800.0,17.81,17.81,17.79,17.8,34800.0
2010-06-09 13:50:00,17.8,17.81,17.79,17.79,27600.0,17.8,17.81,17.79,17.79,27600.0
2010-06-09 13:55:00,17.8,17.81,17.79,17.8,40800.0,17.8,17.81,17.79,17.8,40800.0
2010-06-09 14:00:00,17.8,17.81,17.79,17.79,153500.0,17.8,17.81,17.79,17.79,153500.0
2010-06-09 14:05:00,17.8,17.8,17.78,17.78,162200.0,17.8,17.8,17.78,17.78,162200.0
2010-06-09 14:10:00,17.79,17.79,17.78,17.78,6600.0,17.79,17.79,17.78,17.78,6600.0
2010-06-09 14:15:00,17.79,17.79,17.77,17.79,32900.0,17.79,17.79,17.77,17.79,32900.0
2010-06-09 14:20:00,17.78,17.79,17.76,17.76,63700.0,17.78,17.79,17.76,17.76,63700.0
2010-06-09 14:25:00,17.77,17.78,17.77,17.78,9200.0,17.77,17.78,17.77,17.78,9200.0
2010-06-09 14:30:00,17.78,17.79,17.77,17.78,23100.0,17.78,17.79,17.77,17.78,23100.0
2010-06-09 14:35:00,17.77,17.79,17.77,17.78,74400.0,17.77,17.79,17.77,17.78,74400.0
2010-06-09 14:40:00,17.79,17.79,17.77,17.79,34600.0,17.79,17.79,17.77,17.79,34600.0
2010-06-09 14:45:00,17.78,17.8,17.77,17.8,54700.0,17.78,17.8,17.77,17.8,54700.0
2010-06-09 14:50:00,17.81,17.82,17.8,17.81,14000.0,17.81,17.82,17.8,17.81,14000.0
2010-06-09 14:55:00,17.81,17.82,17.79,17.8,42100.0,17.81,17.82,17.79,17.8,42100.0
2010-06-09 15:00:00,17.8,17.81,17.79,17.8,29100.0,17.8,17.81,17.79,17.8,29100.0
2010-06-09 15:05:00,17.8,17.8,17.79,17.79,15500.0,17.8,17.8,17.79,17.79,15500.0
2010-06-09 15:10:00,17.79,17.8,17.76,17.77,69400.0,17.79,17.8,17.76,17.77,69400.0
2010-06-09 15:15:00,17.77,17.78,17.75,17.76,89700.0,17.77,17.78,17.75,17.76,89700.0
2010-06-09 15:20:00,17.77,17.78,17.76,17.77,28500.0,17.77,17.78,17.76,17.77,28500.0
2010-06-09 15:25:00,17.77,17.78,17.76,17.77,54300.0,17.77,17.78,17.76,17.77,54300.0
2010-06-09 15:30:00,17.77,17.77,17.76,17.77,25600.0,17.77,17.77,17.76,17.77,25600.0
2010-06-09 15:35:00,17.78,17.78,17.77,17.78,32200.0,17.78,17.78,17.77,17.78,32200.0
2010-06-09 15:40:00,17.78,17.79,17.77,17.78,107100.0,17.78,17.79,17.77,17.78,107100.0
2010-06-09 15:45:00,17.77,17.78,17.75,17.75,108600.0,17.77,17.78,17.75,17.75,108600.0
2010-06-09 15:50:00,17.75,17.76,17.74,17.75,175900.0,17.75,17.76,17.74,17.75,175900.0
2010-06-09 15:55:00,17.75,17.76,17.74,17.76,180900.0,17.75,17.76,17.74,17.76,180900.0
2010-06-10 09:30:00,17.63,17.65,17.61,17.64,145400.0,17.63,17.65,17.61,17.64,145400.0
2010-06-10 09:35:00,17.65,17.71,17.65,17.7,116700.0,17.65,17.71,17.65,17.7,116700.0
2010-06-10 09:40:00,17.7,17.73,17.69,17.7,172000.0,17.7,17.73,17.69,17.7,172000.0
2010-06-10 09:45:00,17.7,17.72,17.7,17.71,64700.0,17.7,17.72,17.7,17.71,64700.0
2010-06-10 09:50:00,17.71,17.74,17.68,17.72,165000.0,17.71,17.74,17.68,17.72,165000.0
2010-06-10 09:55:00,17.73,17.86,17.72,17.84,284900.0,17.73,17.86,17.72,17.84,284900.0
2010-06-10 10:00:00,17.83,17.94,17.83,17.92,329800.0,17.83,17.94,17.83,17.92,329800.0
2010-06-10 10:05:00,17.91,17.91,17.86,17.88,231200.0,17.91,17.91,17.86,17.88,231200.0
2010-06-10 10:10:00,17.88,17.91,17.88,17.89,56200.0,17.88,17.91,17.88,17.89,56200.0
2010-06-10 10:15:00,17.89,17.9,17.87,17.88,92100.0,17.89,17.9,17.87,17.88,92100.0
2010-06-10 10:20:00,17.88,17.89,17.87,17.87,40700.0,17.88,17.89,17.87,17.87,40700.0
2010-06-10 10:25:00,17.87,17.88,17.84,17.87,91400.0,17.87,17.88,17.84,17.87,91400.0
2010-06-10 10:30:00,17.86,17.9,17.86,17.9,37100.0,17.86,17.9,17.86,17.9,37100.0
2010-06-10 10:35:00,17.9,17.9,17.87,17.88,90100.0,17.9,17.9,17.87,17.88,90100.0
2010-06-10 10:40:00,17.88,17.89,17.82,17.88,53600.0,17.88,17.89,17.82,17.88,53600.0
2010-06-10 10:45:00,17.88,17.88,17.87,17.88,52700.0,17.88,17.88,17.87,17.88,52700.0
2010-06-10 10:50:00,17.88,17.88,17.86,17.87,19500.0,17.88,17.88,17.86,17.87,19500.0
2010-06-10 10:55:00,17.87,17.87,17.85,17.85,20400.0,17.87,17.87,17.85,17.85,20400.0
2010-06-10 11:00:00,17.85,17.87,17.84,17.86,27200.0,17.85,17.87,17.84,17.86,27200.0
2010-06-10 11:05:00,17.87,17.91,17.86,17.88,62700.0,17.87,17.91,17.86,17.88,62700.0
2010-06-10 11:10:00,17.88,17.96,17.88,17.92,281400.0,17.88,17.96,17.88,17.92,281400.0
2010-06-10 11:15:00,17.92,17.93,17.91,17.92,80400.0,17.92,17.93,17.91,17.92,80400.0
2010-06-10 11:20:00,17.91,17.92,17.9,17.91,148000.0,17.91,17.92,17.9,17.91,148000.0
2010-06-10 11:25:00,17.9,17.91,17.9,17.91,13400.0,17.9,17.91,17.9,17.91,13400.0
2010-06-10 11:30:00,17.9,17.9,17.87,17.89,52300.0,17.9,17.9,17.87,17.89,52300.0
2010-06-10 11:35:00,17.9,17.9,17.89,17.89,28700.0,17.9,17.9,17.89,17.89,28700.0
2010-06-10 11:40:00,17.89,17.91,17.89,17.9,54400.0,17.89,17.91,17.89,17.9,54400.0
2010-06-10 11:45:00,17.9,17.91,17.89,17.91,43300.0,17.9,17.91,17.89,17.91,43300.0
2010-06-10 11:50:00,17.91,17.92,17.9,17.92,21700.0,17.91,17.92,17.9,17.92,21700.0
2010-06-10 11:55:00,17.92,18.04,17.91,18.03,406100.0,17.92,18.04,17.91,18.03,406100.0
2010-06-10 12:00:00,18.04,18.04,18.01,18.01,244000.0,18.04,18.04,18.01,18.01,244000.0
2010-06-10 12:05:00,18.01,18.02,17.99,18.0,97000.0,18.01,18.02,17.99,18.0,97000.0
2010-06-10 12:10:00,18.0,18.01,17.97,18.01,170400.0,18.0,18.01,17.97,18.01,170400.0
2010-06-10 12:15:00,18.01,18.05,18.0,18.03,121800.0,18.01,18.05,18.0,18.03,121800.0
2010-06-10 12:20:00,18.04,18.06,18.02,18.04,104400.0,18.04,18.06,18.02,18.04,104400.0
2010-06-10 12:25:00,18.04,18.07,18.02,18.06,104400.0,18.04,18.07,18.02,18.06,104400.0
2010-06-10 12:30:00,18.05,18.06,18.03,18.03,113300.0,18.05,18.06,18.03,18.03,113300.0
2010-06-10 12:35:00,18.03,18.03,18.0,18.01,36500.0,18.03,18.03,18.0,18.01,36500.0
2010-06-10 12:40:00,18.0,18.02,18.0,18.01,15000.0,18.0,18.02,18.0,18.01,15000.0
2010-06-10 12:45:00,18.0,18.01,17.99,17.99,71500.0,18.0,18.01,17.99,17.99,71500.0
2010-06-10 12:50:00,18.0,18.0,17.99,17.99,6200.0,18.0,18.0,17.99,17.99,6200.0
2010-06-10 12:55:00,18.0,18.0,17.95,17.97,66200.0,18.0,18.0,17.95,17.97,66200.0
2010-06-10 13:00:00,17.97,17.97,17.96,17.97,69700.0,17.97,17.97,17.96,17.97,69700.0
2010-06-10 13:05:00,17.96,17.97,17.95,17.95,56000.0,17.96,17.97,17.95,17.95,56000.0
2010-06-10 13:10:00,17.95,17.96,17.92,17.95,107700.0,17.95,17.96,17.92,17.95,107700.0
2010-06-10 13:15:00,17.95,17.96,17.94,17.95,46900.0,17.95,17.96,17.94,17.95,46900.0
2010-06-10 13:20:00,17.95,17.98,17.94,17.98,89000.0,17.95,17.98,17.94,17.98,89000.0
2010-06-10 13:25:00,17.99,17.99,17.96,17.96,49400.0,17.99,17.99,17.96,17.96,49400.0
2010-06-10 13:30:00,17.96,17.98,17.96,17.98,25700.0,17.96,17.98,17.96,17.98,25700.0
2010-06-10 13:35:00,17.98,17.98,17.96,17.97,14400.0,17.98,17.98,17.96,17.97,14400.0
2010-06-10 13:40:00,17.96,17.97,17.9,17.9,69600.0,17.96,17.97,17.9,17.9,69600.0
2010-06-10 13:45:00,17.91,17.94,17.91,17.93,64100.0,17.91,17.94,17.91,17.93,64100.0
2010-06-10 13:50:00,17.93,17.94,17.88,17.89,69600.0,17.93,17.94,17.88,17.89,69600.0
2010-06-10 13:55:00,17.89,17.9,17.88,17.9,45500.0,17.89,17.9,17.88,17.9,45500.0
2010-06-10 14:00:00,17.89,17.91,17.89,17.91,38200.0,17.89,17.91,17.89,17.91,38200.0
2010-06-10 14:05:00,17.9,17.92,17.89,17.91,40300.0,17.9,17.92,17.89,17.91,40300.0
2010-06-10 14:10:00,17.91,17.93,17.9,17.93,37500.0,17.91,17.93,17.9,17.93,37500.0
2010-06-10 14:15:00,17.92,17.93,17.91,17.91,18800.0,17.92,17.93,17.91,17.91,18800.0
2010-06-10 14:20:00,17.92,17.92,17.91,17.92,15800.0,17.92,17.92,17.91,17.92,15800.0
2010-06-10 14:25:00,17.92,17.93,17.91,17.91,18400.0,17.92,17.93,17.91,17.91,18400.0
2010-06-10 14:30:00,17.91,17.93,17.91,17.93,45000.0,17.91,17.93,17.91,17.93,45000.0
2010-06-10 14:35:00,17.92,17.93,17.92,17.93,48500.0,17.92,17.93,17.92,17.93,48500.0
2010-06-10 14:40:00,17.93,17.93,17.93,17.93,62000.0,17.93,17.93,17.93,17.93,62000.0
2010-06-10 14:45:00,17.92,17.96,17.92,17.96,23300.0,17.92,17.96,17.92,17.96,23300.0
2010-06-10 14:50:00,17.96,17.97,17.93,17.93,18800.0,17.96,17.97,17.93,17.93,18800.0
2010-06-10 14:55:00,17.93,17.94,17.93,17.93,14400.0,17.93,17.94,17.93,17.93,14400.0
2010-06-10 15:00:00,17.94,17.94,17.93,17.94,17600.0,17.94,17.94,17.93,17.94,17600.0
2010-06-10 15:05:00,17.94,17.94,17.92,17.93,40300.0,17.94,17.94,17.92,17.93,40300.0
2010-06-10 15:10:00,17.93,17.93,17.92,17.92,27100.0,17.93,17.93,17.92,17.92,27100.0
2010-06-10 15:15:00,17.92,17.93,17.91,17.91,96200.0,17.92,17.93,17.91,17.91,96200.0
2010-06-10 15:20:00,17.91,17.92,17.9,17.92,54700.0,17.91,17.92,17.9,17.92,54700.0
2010-06-10 15:25:00,17.92,17.93,17.92,17.92,14100.0,17.92,17.93,17.92,17.92,14100.0
2010-06-10 15:30:00,17.92,17.93,17.91,17.91,27800.0,17.92,17.93,17.91,17.91,27800.0
2010-06-10 15:35:00,17.92,17.92,17.91,17.92,66900.0,17.92,17.92,17.91,17.92,66900.0
2010-06-10 15:40:00,17.92,17.92,17.9,17.92,139300.0,17.92,17.92,17.9,17.92,139300.0
2010-06-10 15:45:00,17.91,17.92,17.8,17.82,320300.0,17.91,17.92,17.8,17.82,320300.0
2010-06-10 15:50:00,17.82,17.85,17.8,17.84,370000.0,17.82,17.85,17.8,17.84,370000.0
2010-06-10 15:55:00,17.85,17.88,17.84,17.88,849300.0,17.85,17.88,17.84,17.88,849300.0
2010-06-11 09:30:00,17.97,17.98,17.81,17.86,260400.0,17.97,17.98,17.81,17.86,260400.0
2010-06-11 09:35:00,17.86,17.86,17.75,17.79,285400.0,17.86,17.86,17.75,17.79,285400.0
2010-06-11 09:40:00,17.78,17.79,17.71,17.73,206400.0,17.78,17.79,17.71,17.73,206400.0
2010-06-11 09:45:00,17.73,17.8,17.73,17.8,81300.0,17.73,17.8,17.73,17.8,81300.0
2010-06-11 09:50:00,17.8,17.82,17.78,17.8,151600.0,17.8,17.82,17.78,17.8,151600.0
2010-06-11 09:55:00,17.79,17.82,17.79,17.81,45700.0,17.79,17.82,17.79,17.81,45700.0
2010-06-11 10:00:00,17.81,17.82,17.78,17.82,52100.0,17.81,17.82,17.78,17.82,52100.0
2010-06-11 10:05:00,17.83,17.84,17.82,17.83,103000.0,17.83,17.84,17.82,17.83,103000.0
2010-06-11 10:10:00,17.84,17.84,17.82,17.84,80000.0,17.84,17.84,17.82,17.84,80000.0
2010-06-11 10:15:00,17.84,17.85,17.83,17.85,50400.0,17.84,17.85,17.83,17.85,50400.0
2010-06-11 10:20:00,17.85,17.88,17.84,17.88,90000.0,17.85,17.88,17.84,17.88,90000.0
2010-06-11 10:25:00,17.88,17.89,17.87,17.89,53000.0,17.88,17.89,17.87,17.89,53000.0
2010-06-11 10:30:00,17.88,17.89,17.86,17.87,82600.0,17.88,17.89,17.86,17.87,82600.0
2010-06-11 10:35:00,17.87,17.89,17.87,17.88,45600.0,17.87,17.89,17.87,17.88,45600.0
2010-06-11 10:40:00,17.88,17.89,17.87,17.88,49600.0,17.88,17.89,17.87,17.88,49600.0
2010-06-11 10:45:00,17.88,17.88,17.86,17.87,18500.0,17.88,17.88,17.86,17.87,18500.0
2010-06-11 10:50:00,17.87,17.87,17.84,17.84,88800.0,17.87,17.87,17.84,17.84,88800.0
2010-06-11 10:55:00,17.85,17.88,17.85,17.87,78300.0,17.85,17.88,17.85,17.87,78300.0
2010-06-11 11:00:00,17.87,17.89,17.85,17.89,86800.0,17.87,17.89,17.85,17.89,86800.0
2010-06-11 11:05:00,17.89,17.9,17.87,17.88,83300.0,17.89,17.9,17.87,17.88,83300.0
2010-06-11 11:10:00,17.89,17.89,17.85,17.88,97200.0,17.89,17.89,17.85,17.88,97200.0
2010-06-11 11:15:00,17.88,17.89,17.87,17.89,19100.0,17.88,17.89,17.87,17.89,19100.0
2010-06-11 11:20:00,17.88,17.89,17.87,17.87,20700.0,17.88,17.89,17.87,17.87,20700.0
2010-06-11 11:25:00,17.86,17.87,17.85,17.87,32600.0,17.86,17.87,17.85,17.87,32600.0
2010-06-11 11:30:00,17.87,17.88,17.86,17.88,62100.0,17.87,17.88,17.86,17.88,62100.0
2010-06-11 11:35:00,17.88,17.88,17.85,17.86,45800.0,17.88,17.88,17.85,17.86,45800.0
2010-06-11 11:40:00,17.86,17.9,17.86,17.89,382500.0,17.86,17.9,17.86,17.89,382500.0
2010-06-11 11:45:00,17.89,17.89,17.88,17.89,31700.0,17.89,17.89,17.88,17.89,31700.0
2010-06-11 11:50:00,17.89,17.9,17.88,17.89,84300.0,17.89,17.9,17.88,17.89,84300.0
2010-06-11 11:55:00,17.89,17.89,17.88,17.88,106600.0,17.89,17.89,17.88,17.88,106600.0
2010-06-11 12:00:00,17.89,17.92,17.89,17.91,31100.0,17.89,17.92,17.89,17.91,31100.0
2010-06-11 12:05:00,17.91,17.96,17.91,17.96,29100.0,17.91,17.96,17.91,17.96,29100.0
2010-06-11 12:10:00,17.96,17.97,17.95,17.95,58400.0,17.96,17.97,17.95,17.95,58400.0
2010-06-11 12:15:00,17.95,17.96,17.95,17.95,26900.0,17.95,17.96,17.95,17.95,26900.0
2010-06-11 12:20:00,17.95,17.95,17.94,17.95,10300.0,17.95,17.95,17.94,17.95,10300.0
2010-06-11 12:25:00,17.95,17.96,17.95,17.95,25700.0,17.95,17.96,17.95,17.95,25700.0
2010-06-11 12:30:00,17.94,17.94,17.93,17.93,27500.0,17.94,17.94,17.93,17.93,27500.0
2010-06-11 12:35:00,17.93,17.95,17.93,17.95,22900.0,17.93,17.95,17.93,17.95,22900.0
2010-06-11 12:40:00,17.95,17.98,17.95,17.97,68600.0,17.95,17.98,17.95,17.97,68600.0
2010-06-11 12:45:00,17.97,17.98,17.96,17.97,35200.0,17.97,17.98,17.96,17.97,35200.0
2010-06-11 12:50:00,17.98,17.98,17.96,17.97,63700.0,17.98,17.98,17.96,17.97,63700.0
2010-06-11 12:55:00,17.97,17.98,17.93,17.94,63100.0,17.97,17.98,17.93,17.94,63100.0
2010-06-11 13:00:00,17.93,17.95,17.92,17.94,43400.0,17.93,17.95,17.92,17.94,43400.0
2010-06-11 13:05:00,17.94,17.94,17.93,17.94,13400.0,17.94,17.94,17.93,17.94,13400.0
2010-06-11 13:10:00,17.93,17.93,17.89,17.91,60600.0,17.93,17.93,17.89,17.91,60600.0
2010-06-11 13:15:00,17.91,17.91,17.87,17.87,23900.0,17.91,17.91,17.87,17.87,23900.0
2010-06-11 13:20:00,17.87,17.89,17.85,17.87,53900.0,17.87,17.89,17.85,17.87,53900.0
2010-06-11 13:25:00,17.88,17.92,17.87,17.92,146500.0,17.88,17.92,17.87,17.92,146500.0
2010-06-11 13:30:00,17.91,17.92,17.91,17.91,9000.0,17.91,17.92,17.91,17.91,9000.0
2010-06-11 13:35:00,17.91,17.92,17.9,17.92,27500.0,17.91,17.92,17.9,17.92,27500.0
2010-06-11 13:40:00,17.92,17.93,17.91,17.91,20800.0,17.92,17.93,17.91,17.91,20800.0
2010-06-11 13:45:00,17.91,17.91,17.9,17.9,15700.0,17.91,17.91,17.9,17.9,15700.0
2010-06-11 13:50:00,17.9,17.9,17.88,17.89,26200.0,17.9,17.9,17.88,17.89,26200.0
2010-06-11 13:55:00,17.88,17.91,17.88,17.9,22200.0,17.88,17.91,17.88,17.9,22200.0
2010-06-11 14:00:00,17.9,17.94,17.89,17.93,52300.0,17.9,17.94,17.89,17.93,52300.0
2010-06-11 14:05:00,17.94,17.95,17.94,17.95,21500.0,17.94,17.95,17.94,17.95,21500.0
2010-06-11 14:10:00,17.95,17.97,17.93,17.94,62700.0,17.95,17.97,17.93,17.94,62700.0
2010-06-11 14:15:00,17.94,17.95,17.92,17.93,46900.0,17.94,17.95,17.92,17.93,46900.0
2010-06-11 14:20:00,17.93,17.94,17.92,17.94,27300.0,17.93,17.94,17.92,17.94,27300.0
2010-06-11 14:25:00,17.94,17.94,17.92,17.92,14200.0,17.94,17.94,17.92,17.92,14200.0
2010-06-11 14:30:00,17.92,17.92,17.9,17.91,28900.0,17.92,17.92,17.9,17.91,28900.0
2010-06-11 14:35:00,17.91,17.92,17.9,17.9,21600.0,17.91,17.92,17.9,17.9,21600.0
2010-06-11 14:40:00,17.91,17.91,17.89,17.9,14400.0,17.91,17.91,17.89,17.9,14400.0
2010-06-11 14:45:00,17.9,17.9,17.89,17.89,37900.0,17.9,17.9,17.89,17.89,37900.0
2010-06-11 14:50:00,17.89,17.89,17.88,17.89,15300.0,17.89,17.89,17.88,17.89,15300.0
2010-06-11 14:55:00,17.88,17.89,17.88,17.89,17600.0,17.88,17.89,17.88,17.89,17600.0
2010-06-11 15:00:00,17.88,17.89,17.88,17.88,32300.0,17.88,17.89,17.88,17.88,32300.0
2010-06-11 15:05:00,17.89,17.89,17.88,17.89,8900.0,17.89,17.89,17.88,17.89,8900.0
2010-06-11 15:10:00,17.89,17.89,17.88,17.88,23800.0,17.89,17.89,17.88,17.88,23800.0
2010-06-11 15:15:00,17.89,17.89,17.88,17.88,7500.0,17.89,17.89,17.88,17.88,7500.0
2010-06-11 15:20:00,17.89,17.89,17.88,17.88,10700.0,17.89,17.89,17.88,17.88,10700.0
2010-06-11 15:25:00,17.88,17.89,17.88,17.89,14200.0,17.88,17.89,17.88,17.89,14200.0
2010-06-11 15:30:00,17.88,17.89,17.87,17.87,56800.0,17.88,17.89,17.87,17.87,56800.0
2010-06-11 15:35:00,17.87,17.87,17.86,17.87,12000.0,17.87,17.87,17.86,17.87,12000.0
2010-06-11 15:40:00,17.86,17.88,17.86,17.87,53800.0,17.86,17.88,17.86,17.87,53800.0
2010-06-11 15:45:00,17.87,17.88,17.86,17.86,64300.0,17.87,17.88,17.86,17.86,64300.0
2010-06-11 15:50:00,17.87,17.87,17.85,17.85,250300.0,17.87,17.87,17.85,17.85,250300.0
2010-06-11 15:55:00,17.86,17.86,17.84,17.84,545800.0,17.86,17.86,17.84,17.84,545800.0
2010-06-14 09:30:00,18.1,18.12,18.07,18.1,343400.0,18.1,18.12,18.07,18.1,343400.0
2010-06-14 09:35:00,18.11,18.2,18.1,18.12,301300.0,18.11,18.2,18.1,18.12,301300.0
2010-06-14 09:40:00,18.13,18.2,18.13,18.13,116400.0,18.13,18.2,18.13,18.13,116400.0
2010-06-14 09:45:00,18.13,18.15,18.13,18.14,115100.0,18.13,18.15,18.13,18.14,115100.0
2010-06-14 09:50:00,18.15,18.15,18.11,18.13,137600.0,18.15,18.15,18.11,18.13,137600.0
2010-06-14 09:55:00,18.13,18.14,18.1,18.1,154500.0,18.13,18.14,18.1,18.1,154500.0
2010-06-14 10:00:00,18.1,18.11,18.09,18.09,58200.0,18.1,18.11,18.09,18.09,58200.0
2010-06-14 10:05:00,18.09,18.1,18.08,18.09,97400.0,18.09,18.1,18.08,18.09,97400.0
2010-06-14 10:10:00,18.09,18.12,18.09,18.09,43100.0,18.09,18.12,18.09,18.09,43100.0
2010-06-14 10:15:00,18.09,18.1,18.07,18.09,89900.0,18.09,18.1,18.07,18.09,89900.0
2010-06-14 10:20:00,18.09,18.09,18.04,18.07,53900.0,18.09,18.09,18.04,18.07,53900.0
2010-06-14 10:25:00,18.08,18.1,18.03,18.03,83300.0,18.08,18.1,18.03,18.03,83300.0
2010-06-14 10:30:00,18.04,18.07,18.03,18.07,114500.0,18.04,18.07,18.03,18.07,114500.0
2010-06-14 10:35:00,18.07,18.09,18.06,18.07,54700.0,18.07,18.09,18.06,18.07,54700.0
2010-06-14 10:40:00,18.07,18.1,18.06,18.07,50700.0,18.07,18.1,18.06,18.07,50700.0
2010-06-14 10:45:00,18.08,18.08,18.04,18.07,65500.0,18.08,18.08,18.04,18.07,65500.0
2010-06-14 10:50:00,18.08,18.09,18.06,18.08,43100.0,18.08,18.09,18.06,18.08,43100.0
2010-06-14 10:55:00,18.09,18.14,18.09,18.11,140900.0,18.09,18.14,18.09,18.11,140900.0
2010-06-14 11:00:00,18.11,18.12,18.11,18.12,33900.0,18.11,18.12,18.11,18.12,33900.0
2010-06-14 11:05:00,18.12,18.12,18.1,18.1,71500.0,18.12,18.12,18.1,18.1,71500.0
2010-06-14 11:10:00,18.11,18.12,18.1,18.11,42400.0,18.11,18.12,18.1,18.11,42400.0
2010-06-14 11:15:00,18.11,18.11,18.07,18.07,105700.0,18.11,18.11,18.07,18.07,105700.0
2010-06-14 11:20:00,18.08,18.08,18.04,18.06,80700.0,18.08,18.08,18.04,18.06,80700.0
2010-06-14 11:25:00,18.06,18.08,18.06,18.06,88100.0,18.06,18.08,18.06,18.06,88100.0
2010-06-14 11:30:00,18.05,18.07,18.04,18.05,53800.0,18.05,18.07,18.04,18.05,53800.0
2010-06-14 11:35:00,18.05,18.08,18.05,18.05,59100.0,18.05,18.08,18.05,18.05,59100.0
2010-06-14 11:40:00,18.06,18.06,18.0,18.03,91500.0,18.06,18.06,18.0,18.03,91500.0
2010-06-14 11:45:00,18.03,18.05,18.02,18.05,18900.0,18.03,18.05,18.02,18.05,18900.0
2010-06-14 11:50:00,18.04,18.07,18.04,18.07,17100.0,18.04,18.07,18.04,18.07,17100.0
2010-06-14 11:55:00,18.07,18.07,18.04,18.05,42300.0,18.07,18.07,18.04,18.05,42300.0
2010-06-14 12:00:00,18.05,18.05,18.03,18.04,39300.0,18.05,18.05,18.03,18.04,39300.0
2010-06-14 12:05:00,18.04,18.05,18.01,18.03,27100.0,18.04,18.05,18.01,18.03,27100.0
2010-06-14 12:10:00,18.03,18.05,18.02,18.03,50000.0,18.03,18.05,18.02,18.03,50000.0
2010-06-14 12:15:00,18.03,18.04,18.01,18.02,64500.0,18.03,18.04,18.01,18.02,64500.0
2010-06-14 12:20:00,18.03,18.03,18.01,18.01,31700.0,18.03,18.03,18.01,18.01,31700.0
2010-06-14 12:25:00,18.01,18.02,18.01,18.02,15400.0,18.01,18.02,18.01,18.02,15400.0
2010-06-14 12:30:00,18.02,18.04,18.01,18.02,21400.0,18.02,18.04,18.01,18.02,21400.0
2010-06-14 12:35:00,18.03,18.05,18.02,18.05,20600.0,18.03,18.05,18.02,18.05,20600.0
2010-06-14 12:40:00,18.04,18.05,18.03,18.03,34300.0,18.04,18.05,18.03,18.03,34300.0
2010-06-14 12:45:00,18.04,18.08,18.04,18.05,55600.0,18.04,18.08,18.04,18.05,55600.0
2010-06-14 12:50:00,18.05,18.07,18.05,18.05,35000.0,18.05,18.07,18.05,18.05,35000.0
2010-06-14 12:55:00,18.06,18.06,18.05,18.05,7100.0,18.06,18.06,18.05,18.05,7100.0
2010-06-14 13:00:00,18.05,18.05,18.01,18.04,39900.0,18.05,18.05,18.01,18.04,39900.0
2010-06-14 13:05:00,18.04,18.07,18.04,18.06,40900.0,18.04,18.07,18.04,18.06,40900.0
2010-06-14 13:10:00,18.05,18.06,18.03,18.04,103500.0,18.05,18.06,18.03,18.04,103500.0
2010-06-14 13:15:00,18.04,18.05,18.0,18.02,71600.0,18.04,18.05,18.0,18.02,71600.0
2010-06-14 13:20:00,18.02,18.06,18.02,18.04,57600.0,18.02,18.06,18.02,18.04,57600.0
2010-06-14 13:25:00,18.03,18.06,18.02,18.03,82700.0,18.03,18.06,18.02,18.03,82700.0
2010-06-14 13:30:00,18.03,18.03,18.02,18.03,13500.0,18.03,18.03,18.02,18.03,13500.0
2010-06-14 13:35:00,18.03,18.04,18.01,18.01,21900.0,18.03,18.04,18.01,18.01,21900.0
2010-06-14 13:40:00,18.02,18.03,18.01,18.02,7900.0,18.02,18.03,18.01,18.02,7900.0
2010-06-14 13:45:00,18.02,18.02,17.95,17.97,207500.0,18.02,18.02,17.95,17.97,207500.0
2010-06-14 13:50:00,17.97,17.98,17.94,17.95,49200.0,17.97,17.98,17.94,17.95,49200.0
2010-06-14 13:55:00,17.95,17.96,17.94,17.95,67400.0,17.95,17.96,17.94,17.95,67400.0
2010-06-14 14:00:00,17.96,17.96,17.9,17.9,119800.0,17.96,17.96,17.9,17.9,119800.0
2010-06-14 14:05:00,17.9,17.93,17.9,17.91,103500.0,17.9,17.93,17.9,17.91,103500.0
2010-06-14 14:10:00,17.91,17.93,17.91,17.91,17700.0,17.91,17.93,17.91,17.91,17700.0
2010-06-14 14:15:00,17.91,17.92,17.89,17.91,24500.0,17.91,17.92,17.89,17.91,24500.0
2010-06-14 14:20:00,17.9,17.91,17.86,17.87,156800.0,17.9,17.91,17.86,17.87,156800.0
2010-06-14 14:25:00,17.88,17.9,17.87,17.88,112800.0,17.88,17.9,17.87,17.88,112800.0
2010-06-14 14:30:00,17.88,17.91,17.87,17.91,90800.0,17.88,17.91,17.87,17.91,90800.0
2010-06-14 14:35:00,17.91,17.91,17.9,17.91,76400.0,17.91,17.91,17.9,17.91,76400.0
2010-06-14 14:40:00,17.9,17.91,17.9,17.91,18900.0,17.9,17.91,17.9,17.91,18900.0
2010-06-14 14:45:00,17.9,17.91,17.9,17.9,45300.0,17.9,17.91,17.9,17.9,45300.0
2010-06-14 14:50:00,17.91,17.92,17.91,17.91,42800.0,17.91,17.92,17.91,17.91,42800.0
2010-06-14 14:55:00,17.91,17.92,17.9,17.92,48100.0,17.91,17.92,17.9,17.92,48100.0
2010-06-14 15:00:00,17.92,17.94,17.91,17.93,47800.0,17.92,17.94,17.91,17.93,47800.0
2010-06-14 15:05:00,17.92,17.93,17.92,17.92,12200.0,17.92,17.93,17.92,17.92,12200.0
2010-06-14 15:10:00,17.93,17.93,17.92,17.92,15500.0,17.93,17.93,17.92,17.92,15500.0
2010-06-14 15:15:00,17.92,17.93,17.92,17.92,32200.0,17.92,17.93,17.92,17.92,32200.0
2010-06-14 15:20:00,17.92,17.94,17.92,17.94,23800.0,17.92,17.94,17.92,17.94,23800.0
2010-06-14 15:25:00,17.94,17.95,17.93,17.95,70600.0,17.94,17.95,17.93,17.95,70600.0
2010-06-14 15:30:00,17.95,17.95,17.93,17.93,29700.0,17.95,17.95,17.93,17.93,29700.0
2010-06-14 15:35:00,17.93,17.94,17.93,17.94,37400.0,17.93,17.94,17.93,17.94,37400.0
2010-06-14 15:40:00,17.93,17.95,17.92,17.93,193000.0,17.93,17.95,17.92,17.93,193000.0
2010-06-14 15:45:00,17.93,17.94,17.91,17.92,99800.0,17.93,17.94,17.91,17.92,99800.0
2010-06-14 15:50:00,17.91,17.92,17.88,17.89,145100.0,17.91,17.92,17.88,17.89,145100.0
2010-06-14 15:55:00,17.89,17.9,17.86,17.87,186900.0,17.89,17.9,17.86,17.87,186900.0
2010-06-15 09:30:00,18.03,18.05,18.03,18.04,121200.0,18.03,18.05,18.03,18.04,121200.0
2010-06-15 09:35:00,18.04,18.04,17.95,17.97,158800.0,18.04,18.04,17.95,17.97,158800.0
2010-06-15 09:40:00,17.98,18.0,17.96,17.97,111900.0,17.98,18.0,17.96,17.97,111900.0
2010-06-15 09:45:00,17.97,17.99,17.97,17.98,45800.0,17.97,17.99,17.97,17.98,45800.0
2010-06-15 09:50:00,17.98,17.99,17.97,17.98,21300.0,17.98,17.99,17.97,17.98,21300.0
2010-06-15 09:55:00,17.98,18.01,17.98,18.0,113100.0,17.98,18.01,17.98,18.0,113100.0
2010-06-15 10:00:00,18.0,18.02,17.99,18.0,156400.0,18.0,18.02,17.99,18.0,156400.0
2010-06-15 10:05:00,18.0,18.01,18.0,18.01,50400.0,18.0,18.01,18.0,18.01,50400.0
2010-06-15 10:10:00,18.01,18.02,17.99,17.99,29400.0,18.01,18.02,17.99,17.99,29400.0
2010-06-15 10:15:00,17.99,18.02,17.99,18.01,18400.0,17.99,18.02,17.99,18.01,18400.0
2010-06-15 10:20:00,18.02,18.05,18.01,18.04,56200.0,18.02,18.05,18.01,18.04,56200.0
2010-06-15 10:25:00,18.04,18.05,18.02,18.03,35000.0,18.04,18.05,18.02,18.03,35000.0
2010-06-15 10:30:00,18.04,18.05,18.03,18.05,24800.0,18.04,18.05,18.03,18.05,24800.0
2010-06-15 10:35:00,18.05,18.06,18.04,18.05,42000.0,18.05,18.06,18.04,18.05,42000.0
2010-06-15 10:40:00,18.05,18.06,18.04,18.06,19300.0,18.05,18.06,18.04,18.06,19300.0
2010-06-15 10:45:00,18.06,18.07,18.05,18.07,71500.0,18.06,18.07,18.05,18.07,71500.0
2010-06-15 10:50:00,18.07,18.07,18.05,18.06,35000.0,18.07,18.07,18.05,18.06,35000.0
2010-06-15 10:55:00,18.06,18.06,18.05,18.05,35900.0,18.06,18.06,18.05,18.05,35900.0
2010-06-15 11:00:00,18.05,18.06,18.04,18.05,59700.0,18.05,18.06,18.04,18.05,59700.0
2010-06-15 11:05:00,18.06,18.06,18.04,18.04,96900.0,18.06,18.06,18.04,18.04,96900.0
2010-06-15 11:10:00,18.05,18.05,18.03,18.04,29500.0,18.05,18.05,18.03,18.04,29500.0
2010-06-15 11:15:00,18.04,18.05,18.03,18.04,27100.0,18.04,18.05,18.03,18.04,27100.0
2010-06-15 11:20:00,18.03,18.07,18.03,18.05,55500.0,18.03,18.07,18.03,18.05,55500.0
2010-06-15 11:25:00,18.05,18.05,18.04,18.05,27400.0,18.05,18.05,18.04,18.05,27400.0
2010-06-15 11:30:00,18.04,18.04,18.02,18.04,75900.0,18.04,18.04,18.02,18.04,75900.0
2010-06-15 11:35:00,18.03,18.06,18.02,18.05,68700.0,18.03,18.06,18.02,18.05,68700.0
2010-06-15 11:40:00,18.04,18.09,18.04,18.09,122500.0,18.04,18.09,18.04,18.09,122500.0
2010-06-15 11:45:00,18.09,18.14,18.08,18.12,254800.0,18.09,18.14,18.08,18.12,254800.0
2010-06-15 11:50:00,18.13,18.16,18.11,18.14,214400.0,18.13,18.16,18.11,18.14,214400.0
2010-06-15 11:55:00,18.14,18.2,18.13,18.19,256400.0,18.14,18.2,18.13,18.19,256400.0
2010-06-15 12:00:00,18.19,18.2,18.16,18.16,197700.0,18.19,18.2,18.16,18.16,197700.0
2010-06-15 12:05:00,18.17,18.18,18.16,18.17,25800.0,18.17,18.18,18.16,18.17,25800.0
2010-06-15 12:10:00,18.16,18.19,18.16,18.18,24900.0,18.16,18.19,18.16,18.18,24900.0
2010-06-15 12:15:00,18.19,18.19,18.17,18.18,71000.0,18.19,18.19,18.17,18.18,71000.0
2010-06-15 12:20:00,18.17,18.18,18.17,18.17,16100.0,18.17,18.18,18.17,18.17,16100.0
2010-06-15 12:25:00,18.18,18.18,18.16,18.17,103900.0,18.18,18.18,18.16,18.17,103900.0
2010-06-15 12:30:00,18.16,18.24,18.16,18.24,247300.0,18.16,18.24,18.16,18.24,247300.0
2010-06-15 12:35:00,18.23,18.3,18.23,18.29,445500.0,18.23,18.3,18.23,18.29,445500.0
2010-06-15 12:40:00,18.28,18.28,18.24,18.25,151000.0,18.28,18.28,18.24,18.25,151000.0
2010-06-15 12:45:00,18.26,18.26,18.18,18.22,165200.0,18.26,18.26,18.18,18.22,165200.0
2010-06-15 12:50:00,18.22,18.25,18.21,18.24,73300.0,18.22,18.25,18.21,18.24,73300.0
2010-06-15 12:55:00,18.24,18.24,18.22,18.24,37600.0,18.24,18.24,18.22,18.24,37600.0
2010-06-15 13:00:00,18.23,18.24,18.21,18.21,38300.0,18.23,18.24,18.21,18.21,38300.0
2010-06-15 13:05:00,18.21,18.22,18.19,18.22,43200.0,18.21,18.22,18.19,18.22,43200.0
2010-06-15 13:10:00,18.2,18.22,18.2,18.21,28100.0,18.2,18.22,18.2,18.21,28100.0
2010-06-15 13:15:00,18.22,18.24,18.21,18.22,76200.0,18.22,18.24,18.21,18.22,76200.0
2010-06-15 13:20:00,18.21,18.22,18.18,18.22,174700.0,18.21,18.22,18.18,18.22,174700.0
2010-06-15 13:25:00,18.21,18.21,18.2,18.21,85000.0,18.21,18.21,18.2,18.21,85000.0
2010-06-15 13:30:00,18.2,18.2,18.18,18.2,31600.0,18.2,18.2,18.18,18.2,31600.0
2010-06-15 13:35:00,18.19,18.2,18.18,18.19,21100.0,18.19,18.2,18.18,18.19,21100.0
2010-06-15 13:40:00,18.19,18.2,18.18,18.2,57600.0,18.19,18.2,18.18,18.2,57600.0
2010-06-15 13:45:00,18.2,18.21,18.19,18.2,39300.0,18.2,18.21,18.19,18.2,39300.0
2010-06-15 13:50:00,18.2,18.21,18.19,18.21,20100.0,18.2,18.21,18.19,18.21,20100.0
2010-06-15 13:55:00,18.2,18.21,18.2,18.21,14200.0,18.2,18.21,18.2,18.21,14200.0
2010-06-15 14:00:00,18.21,18.22,18.2,18.21,29700.0,18.21,18.22,18.2,18.21,29700.0
2010-06-15 14:05:00,18.21,18.22,18.19,18.21,50700.0,18.21,18.22,18.19,18.21,50700.0
2010-06-15 14:10:00,18.21,18.22,18.2,18.22,37200.0,18.21,18.22,18.2,18.22,37200.0
2010-06-15 14:15:00,18.21,18.21,18.19,18.19,79400.0,18.21,18.21,18.19,18.19,79400.0
2010-06-15 14:20:00,18.19,18.2,18.18,18.19,32600.0,18.19,18.2,18.18,18.19,32600.0
2010-06-15 14:25:00,18.19,18.21,18.18,18.21,81200.0,18.19,18.21,18.18,18.21,81200.0
2010-06-15 14:30:00,18.21,18.22,18.2,18.2,112500.0,18.21,18.22,18.2,18.2,112500.0
2010-06-15 14:35:00,18.2,18.21,18.2,18.21,20300.0,18.2,18.21,18.2,18.21,20300.0
2010-06-15 14:40:00,18.21,18.21,18.2,18.21,49300.0,18.21,18.21,18.2,18.21,49300.0
2010-06-15 14:45:00,18.2,18.21,18.19,18.2,89000.0,18.2,18.21,18.19,18.2,89000.0
2010-06-15 14:50:00,18.2,18.21,18.2,18.2,24100.0,18.2,18.21,18.2,18.2,24100.0
2010-06-15 14:55:00,18.2,18.21,18.2,18.21,43200.0,18.2,18.21,18.2,18.21,43200.0
2010-06-15 15:00:00,18.21,18.22,18.2,18.22,34200.0,18.21,18.22,18.2,18.22,34200.0
2010-06-15 15:05:00,18.21,18.22,18.21,18.22,29500.0,18.21,18.22,18.21,18.22,29500.0
2010-06-15 15:10:00,18.22,18.22,18.21,18.22,22300.0,18.22,18.22,18.21,18.22,22300.0
2010-06-15 15:15:00,18.22,18.22,18.21,18.21,35500.0,18.22,18.22,18.21,18.21,35500.0
2010-06-15 15:20:00,18.22,18.22,18.21,18.22,17200.0,18.22,18.22,18.21,18.22,17200.0
2010-06-15 15:25:00,18.21,18.22,18.21,18.22,44700.0,18.21,18.22,18.21,18.22,44700.0
2010-06-15 15:30:00,18.22,18.22,18.21,18.22,25300.0,18.22,18.22,18.21,18.22,25300.0
2010-06-15 15:35:00,18.21,18.23,18.21,18.22,103800.0,18.21,18.23,18.21,18.22,103800.0
2010-06-15 15:40:00,18.22,18.23,18.21,18.22,148800.0,18.22,18.23,18.21,18.22,148800.0
2010-06-15 15:45:00,18.21,18.22,18.21,18.22,83800.0,18.21,18.22,18.21,18.22,83800.0
2010-06-15 15:50:00,18.22,18.24,18.21,18.23,130200.0,18.22,18.24,18.21,18.23,130200.0
2010-06-15 15:55:00,18.23,18.23,18.19,18.19,625600.0,18.23,18.23,18.19,18.19,625600.0
2010-06-16 09:30:00,18.15,18.17,18.14,18.16,69400.0,18.15,18.17,18.14,18.16,69400.0
2010-06-16 09:35:00,18.16,18.18,18.15,18.17,91300.0,18.16,18.18,18.15,18.17,91300.0
2010-06-16 09:40:00,18.18,18.18,18.13,18.16,55900.0,18.18,18.18,18.13,18.16,55900.0
2010-06-16 09:45:00,18.17,18.18,18.16,18.17,98700.0,18.17,18.18,18.16,18.17,98700.0
2010-06-16 09:50:00,18.17,18.18,18.16,18.16,40700.0,18.17,18.18,18.16,18.16,40700.0
2010-06-16 09:55:00,18.17,18.18,18.16,18.18,37400.0,18.17,18.18,18.16,18.18,37400.0
2010-06-16 10:00:00,18.17,18.18,18.12,18.13,103700.0,18.17,18.18,18.12,18.13,103700.0
2010-06-16 10:05:00,18.14,18.17,18.13,18.15,46400.0,18.14,18.17,18.13,18.15,46400.0
2010-06-16 10:10:00,18.16,18.18,18.14,18.15,40300.0,18.16,18.18,18.14,18.15,40300.0
2010-06-16 10:15:00,18.15,18.16,18.13,18.13,42900.0,18.15,18.16,18.13,18.13,42900.0
2010-06-16 10:20:00,18.13,18.14,18.01,18.03,240600.0,18.13,18.14,18.01,18.03,240600.0
2010-06-16 10:25:00,18.03,18.05,18.02,18.05,51300.0,18.03,18.05,18.02,18.05,51300.0
2010-06-16 10:30:00,18.05,18.08,18.03,18.07,42000.0,18.05,18.08,18.03,18.07,42000.0
2010-06-16 10:35:00,18.07,18.08,18.05,18.07,95100.0,18.07,18.08,18.05,18.07,95100.0
2010-06-16 10:40:00,18.08,18.11,18.07,18.1,60700.0,18.08,18.11,18.07,18.1,60700.0
2010-06-16 10:45:00,18.1,18.12,18.09,18.09,43600.0,18.1,18.12,18.09,18.09,43600.0
2010-06-16 10:50:00,18.09,18.1,18.07,18.09,20200.0,18.09,18.1,18.07,18.09,20200.0
2010-06-16 10:55:00,18.08,18.11,18.08,18.1,34700.0,18.08,18.11,18.08,18.1,34700.0
2010-06-16 11:00:00,18.09,18.11,18.08,18.09,35300.0,18.09,18.11,18.08,18.09,35300.0
2010-06-16 11:05:00,18.09,18.09,18.08,18.09,14400.0,18.09,18.09,18.08,18.09,14400.0
2010-06-16 11:10:00,18.09,18.11,18.08,18.11,32400.0,18.09,18.11,18.08,18.11,32400.0
2010-06-16 11:15:00,18.11,18.12,18.09,18.11,40900.0,18.11,18.12,18.09,18.11,40900.0
2010-06-16 11:20:00,18.11,18.13,18.1,18.11,43900.0,18.11,18.13,18.1,18.11,43900.0
2010-06-16 11:25:00,18.11,18.12,18.1,18.1,26100.0,18.11,18.12,18.1,18.1,26100.0
2010-06-16 11:30:00,18.11,18.13,18.1,18.12,42400.0,18.11,18.13,18.1,18.12,42400.0
2010-06-16 11:35:00,18.12,18.13,18.11,18.13,29600.0,18.12,18.13,18.11,18.13,29600.0
2010-06-16 11:40:00,18.12,18.13,18.11,18.13,67400.0,18.12,18.13,18.11,18.13,67400.0
2010-06-16 11:45:00,18.13,18.14,18.12,18.13,31800.0,18.13,18.14,18.12,18.13,31800.0
2010-06-16 11:50:00,18.12,18.14,18.11,18.12,62600.0,18.12,18.14,18.11,18.12,62600.0
2010-06-16 11:55:00,18.12,18.12,18.09,18.11,26700.0,18.12,18.12,18.09,18.11,26700.0
2010-06-16 12:00:00,18.11,18.12,18.1,18.12,19900.0,18.11,18.12,18.1,18.12,19900.0
2010-06-16 12:05:00,18.11,18.11,18.07,18.08,64900.0,18.11,18.11,18.07,18.08,64900.0
2010-06-16 12:10:00,18.07,18.11,18.07,18.11,86400.0,18.07,18.11,18.07,18.11,86400.0
2010-06-16 12:15:00,18.1,18.11,18.08,18.1,17600.0,18.1,18.11,18.08,18.1,17600.0
2010-06-16 12:20:00,18.1,18.11,18.09,18.1,9100.0,18.1,18.11,18.09,18.1,9100.0
2010-06-16 12:25:00,18.11,18.11,18.1,18.11,8600.0,18.11,18.11,18.1,18.11,8600.0
2010-06-16 12:30:00,18.11,18.11,18.05,18.06,68200.0,18.11,18.11,18.05,18.06,68200.0
2010-06-16 12:35:00,18.07,18.08,18.05,18.06,42400.0,18.07,18.08,18.05,18.06,42400.0
2010-06-16 12:40:00,18.06,18.07,18.03,18.05,57000.0,18.06,18.07,18.03,18.05,57000.0
2010-06-16 12:45:00,18.06,18.07,18.05,18.06,28500.0,18.06,18.07,18.05,18.06,28500.0
2010-06-16 12:50:00,18.06,18.07,18.03,18.03,66100.0,18.06,18.07,18.03,18.03,66100.0
2010-06-16 12:55:00,18.04,18.06,18.03,18.06,21200.0,18.04,18.06,18.03,18.06,21200.0
2010-06-16 13:00:00,18.06,18.06,18.04,18.04,11500.0,18.06,18.06,18.04,18.04,11500.0
2010-06-16 13:05:00,18.05,18.06,18.04,18.05,22500.0,18.05,18.06,18.04,18.05,22500.0
2010-06-16 13:10:00,18.05,18.06,18.04,18.05,7200.0,18.05,18.06,18.04,18.05,7200.0
2010-06-16 13:15:00,18.05,18.07,18.03,18.04,17800.0,18.05,18.07,18.03,18.04,17800.0
2010-06-16 13:20:00,18.04,18.08,18.04,18.07,69000.0,18.04,18.08,18.04,18.07,69000.0
2010-06-16 13:25:00,18.06,18.08,18.05,18.07,9300.0,18.06,18.08,18.05,18.07,9300.0
2010-06-16 13:30:00,18.07,18.07,18.06,18.07,30100.0,18.07,18.07,18.06,18.07,30100.0
2010-06-16 13:35:00,18.07,18.08,18.06,18.07,75600.0,18.07,18.08,18.06,18.07,75600.0
2010-06-16 13:40:00,18.08,18.08,18.06,18.08,40700.0,18.08,18.08,18.06,18.08,40700.0
2010-06-16 13:45:00,18.08,18.08,18.06,18.07,36800.0,18.08,18.08,18.06,18.07,36800.0
2010-06-16 13:50:00,18.08,18.08,18.07,18.07,15100.0,18.08,18.08,18.07,18.07,15100.0
2010-06-16 13:55:00,18.08,18.08,18.07,18.08,8400.0,18.08,18.08,18.07,18.08,8400.0
2010-06-16 14:00:00,18.07,18.07,18.06,18.07,53800.0,18.07,18.07,18.06,18.07,53800.0
2010-06-16 14:05:00,18.06,18.09,18.06,18.09,65200.0,18.06,18.09,18.06,18.09,65200.0
2010-06-16 14:10:00,18.09,18.1,18.08,18.08,7200.0,18.09,18.1,18.08,18.08,7200.0
2010-06-16 14:15:00,18.09,18.1,18.09,18.1,13600.0,18.09,18.1,18.09,18.1,13600.0
2010-06-16 14:20:00,18.1,18.12,18.09,18.1,48100.0,18.1,18.12,18.09,18.1,48100.0
2010-06-16 14:25:00,18.11,18.11,18.1,18.1,10300.0,18.11,18.11,18.1,18.1,10300.0
2010-06-16 14:30:00,18.1,18.11,18.09,18.1,15200.0,18.1,18.11,18.09,18.1,15200.0
2010-06-16 14:35:00,18.11,18.11,18.1,18.1,4500.0,18.11,18.11,18.1,18.1,4500.0
2010-06-16 14:40:00,18.09,18.1,18.08,18.08,8000.0,18.09,18.1,18.08,18.08,8000.0
2010-06-16 14:45:00,18.09,18.1,18.08,18.1,10100.0,18.09,18.1,18.08,18.1,10100.0
2010-06-16 14:50:00,18.09,18.1,18.08,18.1,12700.0,18.09,18.1,18.08,18.1,12700.0
2010-06-16 14:55:00,18.09,18.1,18.08,18.08,7800.0,18.09,18.1,18.08,18.08,7800.0
2010-06-16 15:00:00,18.08,18.09,18.08,18.08,11700.0,18.08,18.09,18.08,18.08,11700.0
2010-06-16 15:05:00,18.08,18.09,18.07,18.08,27900.0,18.08,18.09,18.07,18.08,27900.0
2010-06-16 15:10:00,18.08,18.08,18.07,18.07,9400.0,18.08,18.08,18.07,18.07,9400.0
2010-06-16 15:15:00,18.07,18.08,18.06,18.07,23600.0,18.07,18.08,18.06,18.07,23600.0
2010-06-16 15:20:00,18.07,18.07,18.05,18.05,19200.0,18.07,18.07,18.05,18.05,19200.0
2010-06-16 15:25:00,18.05,18.07,18.05,18.07,10300.0,18.05,18.07,18.05,18.07,10300.0
2010-06-16 15:30:00,18.06,18.07,18.06,18.07,115100.0,18.06,18.07,18.06,18.07,115100.0
2010-06-16 15:35:00,18.07,18.2,18.06,18.08,45100.0,18.07,18.2,18.06,18.08,45100.0
2010-06-16 15:40:00,18.08,18.08,18.07,18.08,21300.0,18.08,18.08,18.07,18.08,21300.0
2010-06-16 15:45:00,18.07,18.08,18.07,18.08,72200.0,18.07,18.08,18.07,18.08,72200.0
2010-06-16 15:50:00,18.08,18.09,18.03,18.08,262100.0,18.08,18.09,18.03,18.08,262100.0
2010-06-16 15:55:00,18.08,18.09,18.05,18.08,247600.0,18.08,18.09,18.05,18.08,247600.0
2010-06-17 09:30:00,18.45,18.46,18.42,18.44,421200.0,18.45,18.46,18.42,18.44,421200.0
2010-06-17 09:35:00,18.43,18.45,18.42,18.43,256800.0,18.43,18.45,18.42,18.43,256800.0
2010-06-17 09:40:00,18.43,18.44,18.41,18.41,119900.0,18.43,18.44,18.41,18.41,119900.0
2010-06-17 09:45:00,18.41,18.44,18.41,18.42,121100.0,18.41,18.44,18.41,18.42,121100.0
2010-06-17 09:50:00,18.43,18.44,18.41,18.44,279200.0,18.43,18.44,18.41,18.44,279200.0
2010-06-17 09:55:00,18.43,18.47,18.43,18.45,257300.0,18.43,18.47,18.43,18.45,257300.0
2010-06-17 10:00:00,18.46,18.48,18.44,18.47,197100.0,18.46,18.48,18.44,18.47,197100.0
2010-06-17 10:05:00,18.48,18.49,18.44,18.45,102600.0,18.48,18.49,18.44,18.45,102600.0
2010-06-17 10:10:00,18.45,18.47,18.41,18.41,146700.0,18.45,18.47,18.41,18.41,146700.0
2010-06-17 10:15:00,18.41,18.43,18.41,18.42,86800.0,18.41,18.43,18.41,18.42,86800.0
2010-06-17 10:20:00,18.42,18.48,18.41,18.47,72400.0,18.42,18.48,18.41,18.47,72400.0
2010-06-17 10:25:00,18.47,18.49,18.43,18.44,88800.0,18.47,18.49,18.43,18.44,88800.0
2010-06-17 10:30:00,18.43,18.44,18.4,18.42,118600.0,18.43,18.44,18.4,18.42,118600.0
2010-06-17 10:35:00,18.41,18.44,18.4,18.42,38300.0,18.41,18.44,18.4,18.42,38300.0
2010-06-17 10:40:00,18.42,18.45,18.41,18.42,49100.0,18.42,18.45,18.41,18.42,49100.0
2010-06-17 10:45:00,18.43,18.43,18.4,18.41,67200.0,18.43,18.43,18.4,18.41,67200.0
2010-06-17 10:50:00,18.41,18.43,18.4,18.42,96900.0,18.41,18.43,18.4,18.42,96900.0
2010-06-17 10:55:00,18.43,18.43,18.34,18.35,189500.0,18.43,18.43,18.34,18.35,189500.0
2010-06-17 11:00:00,18.34,18.37,18.34,18.36,68400.0,18.34,18.37,18.34,18.36,68400.0
2010-06-17 11:05:00,18.35,18.36,18.33,18.35,83000.0,18.35,18.36,18.33,18.35,83000.0
2010-06-17 11:10:00,18.35,18.39,18.35,18.38,67100.0,18.35,18.39,18.35,18.38,67100.0
2010-06-17 11:15:00,18.38,18.38,18.35,18.37,123700.0,18.38,18.38,18.35,18.37,123700.0
2010-06-17 11:20:00,18.37,18.39,18.37,18.39,34200.0,18.37,18.39,18.37,18.39,34200.0
2010-06-17 11:25:00,18.4,18.4,18.38,18.39,44200.0,18.4,18.4,18.38,18.39,44200.0
2010-06-17 11:30:00,18.4,18.42,18.38,18.39,57800.0,18.4,18.42,18.38,18.39,57800.0
2010-06-17 11:35:00,18.39,18.41,18.38,18.38,55900.0,18.39,18.41,18.38,18.38,55900.0
2010-06-17 11:40:00,18.38,18.4,18.37,18.39,30800.0,18.38,18.4,18.37,18.39,30800.0
2010-06-17 11:45:00,18.39,18.4,18.38,18.4,36200.0,18.39,18.4,18.38,18.4,36200.0
2010-06-17 11:50:00,18.39,18.4,18.38,18.39,13000.0,18.39,18.4,18.38,18.39,13000.0
2010-06-17 11:55:00,18.39,18.4,18.38,18.39,43700.0,18.39,18.4,18.38,18.39,43700.0
2010-06-17 12:00:00,18.39,18.41,18.38,18.4,53400.0,18.39,18.41,18.38,18.4,53400.0
2010-06-17 12:05:00,18.4,18.42,18.39,18.42,74100.0,18.4,18.42,18.39,18.42,74100.0
2010-06-17 12:10:00,18.42,18.42,18.4,18.41,54800.0,18.42,18.42,18.4,18.41,54800.0
2010-06-17 12:15:00,18.4,18.41,18.4,18.41,25100.0,18.4,18.41,18.4,18.41,25100.0
2010-06-17 12:20:00,18.41,18.46,18.41,18.45,151300.0,18.41,18.46,18.41,18.45,151300.0
2010-06-17 12:25:00,18.45,18.49,18.43,18.44,355600.0,18.45,18.49,18.43,18.44,355600.0
2010-06-17 12:30:00,18.44,18.45,18.43,18.43,131700.0,18.44,18.45,18.43,18.43,131700.0
2010-06-17 12:35:00,18.43,18.43,18.36,18.38,122500.0,18.43,18.43,18.36,18.38,122500.0
2010-06-17 12:40:00,18.38,18.4,18.37,18.37,118800.0,18.38,18.4,18.37,18.37,118800.0
2010-06-17 12:45:00,18.38,18.38,18.35,18.37,125500.0,18.38,18.38,18.35,18.37,125500.0
2010-06-17 12:50:00,18.37,18.38,18.36,18.37,34800.0,18.37,18.38,18.36,18.37,34800.0
2010-06-17 12:55:00,18.37,18.4,18.37,18.39,17600.0,18.37,18.4,18.37,18.39,17600.0
2010-06-17 13:00:00,18.4,18.4,18.35,18.39,98000.0,18.4,18.4,18.35,18.39,98000.0
2010-06-17 13:05:00,18.39,18.4,18.38,18.38,42000.0,18.39,18.4,18.38,18.38,42000.0
2010-06-17 13:10:00,18.37,18.39,18.37,18.37,31200.0,18.37,18.39,18.37,18.37,31200.0
2010-06-17 13:15:00,18.37,18.4,18.36,18.39,20800.0,18.37,18.4,18.36,18.39,20800.0
2010-06-17 13:20:00,18.4,18.4,18.38,18.4,36000.0,18.4,18.4,18.38,18.4,36000.0
2010-06-17 13:25:00,18.4,18.4,18.38,18.39,18600.0,18.4,18.4,18.38,18.39,18600.0
2010-06-17 13:30:00,18.39,18.39,18.38,18.38,94300.0,18.39,18.39,18.38,18.38,94300.0
2010-06-17 13:35:00,18.39,18.39,18.38,18.38,12500.0,18.39,18.39,18.38,18.38,12500.0
2010-06-17 13:40:00,18.38,18.38,18.38,18.38,13200.0,18.38,18.38,18.38,18.38,13200.0
2010-06-17 13:45:00,18.38,18.39,18.38,18.38,31500.0,18.38,18.39,18.38,18.38,31500.0
2010-06-17 13:50:00,18.39,18.39,18.38,18.39,8000.0,18.39,18.39,18.38,18.39,8000.0
2010-06-17 13:55:00,18.39,18.39,18.38,18.39,41800.0,18.39,18.39,18.38,18.39,41800.0
2010-06-17 14:00:00,18.39,18.4,18.38,18.39,42100.0,18.39,18.4,18.38,18.39,42100.0
2010-06-17 14:05:00,18.38,18.39,18.36,18.37,21500.0,18.38,18.39,18.36,18.37,21500.0
2010-06-17 14:10:00,18.37,18.37,18.36,18.37,9900.0,18.37,18.37,18.36,18.37,9900.0
2010-06-17 14:15:00,18.36,18.37,18.35,18.36,19600.0,18.36,18.37,18.35,18.36,19600.0
2010-06-17 14:20:00,18.35,18.36,18.3,18.33,184200.0,18.35,18.36,18.3,18.33,184200.0
2010-06-17 14:25:00,18.32,18.34,18.31,18.33,49300.0,18.32,18.34,18.31,18.33,49300.0
2010-06-17 14:30:00,18.33,18.34,18.32,18.34,17500.0,18.33,18.34,18.32,18.34,17500.0
2010-06-17 14:35:00,18.33,18.34,18.33,18.33,12900.0,18.33,18.34,18.33,18.33,12900.0
2010-06-17 14:40:00,18.33,18.34,18.33,18.33,37000.0,18.33,18.34,18.33,18.33,37000.0
2010-06-17 14:45:00,18.32,18.33,18.32,18.33,70300.0,18.32,18.33,18.32,18.33,70300.0
2010-06-17 14:50:00,18.33,18.33,18.31,18.32,27800.0,18.33,18.33,18.31,18.32,27800.0
2010-06-17 14:55:00,18.32,18.33,18.31,18.33,54500.0,18.32,18.33,18.31,18.33,54500.0
2010-06-17 15:00:00,18.33,18.33,18.32,18.33,13000.0,18.33,18.33,18.32,18.33,13000.0
2010-06-17 15:05:00,18.33,18.33,18.32,18.33,38200.0,18.33,18.33,18.32,18.33,38200.0
2010-06-17 15:10:00,18.33,18.34,18.32,18.33,15000.0,18.33,18.34,18.32,18.33,15000.0
2010-06-17 15:15:00,18.33,18.34,18.32,18.34,15600.0,18.33,18.34,18.32,18.34,15600.0
2010-06-17 15:20:00,18.33,18.34,18.33,18.34,15100.0,18.33,18.34,18.33,18.34,15100.0
2010-06-17 15:25:00,18.33,18.34,18.32,18.33,27900.0,18.33,18.34,18.32,18.33,27900.0
2010-06-17 15:30:00,18.33,18.34,18.32,18.33,78100.0,18.33,18.34,18.32,18.33,78100.0
2010-06-17 15:35:00,18.33,18.35,18.33,18.34,65700.0,18.33,18.35,18.33,18.34,65700.0
2010-06-17 15:40:00,18.33,18.35,18.33,18.34,106900.0,18.33,18.35,18.33,18.34,106900.0
2010-06-17 15:45:00,18.34,18.34,18.33,18.33,73100.0,18.34,18.34,18.33,18.33,73100.0
2010-06-17 15:50:00,18.34,18.34,18.33,18.33,79700.0,18.34,18.34,18.33,18.33,79700.0
2010-06-17 15:55:00,18.33,18.35,18.33,18.33,241000.0,18.33,18.35,18.33,18.33,241000.0
2010-06-18 09:30:00,18.7,18.72,18.68,18.68,404500.0,18.7,18.72,18.68,18.68,404500.0
2010-06-18 09:35:00,18.68,18.7,18.68,18.69,192700.0,18.68,18.7,18.68,18.69,192700.0
2010-06-18 09:40:00,18.69,18.71,18.68,18.7,99500.0,18.69,18.71,18.68,18.7,99500.0
2010-06-18 09:45:00,18.7,18.71,18.68,18.68,212000.0,18.7,18.71,18.68,18.68,212000.0
2010-06-18 09:50:00,18.69,18.69,18.67,18.68,391100.0,18.69,18.69,18.67,18.68,391100.0
2010-06-18 09:55:00,18.68,18.69,18.66,18.66,98300.0,18.68,18.69,18.66,18.66,98300.0
2010-06-18 10:00:00,18.66,18.68,18.65,18.66,142200.0,18.66,18.68,18.65,18.66,142200.0
2010-06-18 10:05:00,18.67,18.68,18.65,18.68,90500.0,18.67,18.68,18.65,18.68,90500.0
2010-06-18 10:10:00,18.67,18.69,18.67,18.69,56700.0,18.67,18.69,18.67,18.69,56700.0
2010-06-18 10:15:00,18.69,18.72,18.68,18.71,92600.0,18.69,18.72,18.68,18.71,92600.0
2010-06-18 10:20:00,18.7,18.71,18.69,18.7,110900.0,18.7,18.71,18.69,18.7,110900.0
2010-06-18 10:25:00,18.7,18.73,18.7,18.73,214200.0,18.7,18.73,18.7,18.73,214200.0
2010-06-18 10:30:00,18.73,18.76,18.72,18.73,420100.0,18.73,18.76,18.72,18.73,420100.0
2010-06-18 10:35:00,18.73,18.76,18.72,18.74,160700.0,18.73,18.76,18.72,18.74,160700.0
2010-06-18 10:40:00,18.74,18.75,18.72,18.72,106200.0,18.74,18.75,18.72,18.72,106200.0
2010-06-18 10:45:00,18.73,18.73,18.71,18.72,60600.0,18.73,18.73,18.71,18.72,60600.0
2010-06-18 10:50:00,18.72,18.74,18.72,18.74,62300.0,18.72,18.74,18.72,18.74,62300.0
2010-06-18 10:55:00,18.73,18.74,18.71,18.72,120900.0,18.73,18.74,18.71,18.72,120900.0
2010-06-18 11:00:00,18.72,18.74,18.71,18.72,131500.0,18.72,18.74,18.71,18.72,131500.0
2010-06-18 11:05:00,18.71,18.79,18.71,18.77,315000.0,18.71,18.79,18.71,18.77,315000.0
2010-06-18 11:10:00,18.77,18.81,18.77,18.78,224900.0,18.77,18.81,18.77,18.78,224900.0
2010-06-18 11:15:00,18.77,18.83,18.77,18.82,173400.0,18.77,18.83,18.77,18.82,173400.0
2010-06-18 11:20:00,18.82,18.83,18.79,18.79,154400.0,18.82,18.83,18.79,18.79,154400.0
2010-06-18 11:25:00,18.8,18.83,18.78,18.83,209600.0,18.8,18.83,18.78,18.83,209600.0
2010-06-18 11:30:00,18.84,18.87,18.82,18.83,233500.0,18.84,18.87,18.82,18.83,233500.0
2010-06-18 11:35:00,18.83,18.84,18.81,18.81,66000.0,18.83,18.84,18.81,18.81,66000.0
2010-06-18 11:40:00,18.81,18.82,18.81,18.82,64200.0,18.81,18.82,18.81,18.82,64200.0
2010-06-18 11:45:00,18.82,18.83,18.81,18.82,128800.0,18.82,18.83,18.81,18.82,128800.0
2010-06-18 11:50:00,18.82,18.83,18.81,18.83,111800.0,18.82,18.83,18.81,18.83,111800.0
2010-06-18 11:55:00,18.83,18.88,18.82,18.87,151100.0,18.83,18.88,18.82,18.87,151100.0
2010-06-18 12:00:00,18.86,18.88,18.85,18.85,171300.0,18.86,18.88,18.85,18.85,171300.0
2010-06-18 12:05:00,18.86,18.87,18.83,18.84,80600.0,18.86,18.87,18.83,18.84,80600.0
2010-06-18 12:10:00,18.85,18.86,18.83,18.85,97700.0,18.85,18.86,18.83,18.85,97700.0
2010-06-18 12:15:00,18.85,18.86,18.84,18.85,79000.0,18.85,18.86,18.84,18.85,79000.0
2010-06-18 12:20:00,18.85,18.86,18.84,18.86,48300.0,18.85,18.86,18.84,18.86,48300.0
2010-06-18 12:25:00,18.85,18.86,18.82,18.84,105900.0,18.85,18.86,18.82,18.84,105900.0
2010-06-18 12:30:00,18.83,18.83,18.79,18.79,86000.0,18.83,18.83,18.79,18.79,86000.0
2010-06-18 12:35:00,18.8,18.83,18.79,18.82,159400.0,18.8,18.83,18.79,18.82,159400.0
2010-06-18 12:40:00,18.82,18.83,18.79,18.8,36000.0,18.82,18.83,18.79,18.8,36000.0
2010-06-18 12:45:00,18.81,18.83,18.8,18.82,84400.0,18.81,18.83,18.8,18.82,84400.0
2010-06-18 12:50:00,18.82,18.82,18.8,18.82,32500.0,18.82,18.82,18.8,18.82,32500.0
2010-06-18 12:55:00,18.81,18.82,18.78,18.79,68700.0,18.81,18.82,18.78,18.79,68700.0
2010-06-18 13:00:00,18.78,18.82,18.77,18.82,100500.0,18.78,18.82,18.77,18.82,100500.0
2010-06-18 13:05:00,18.81,18.82,18.8,18.82,82000.0,18.81,18.82,18.8,18.82,82000.0
2010-06-18 13:10:00,18.82,18.82,18.8,18.8,20800.0,18.82,18.82,18.8,18.8,20800.0
2010-06-18 13:15:00,18.81,18.82,18.8,18.82,86800.0,18.81,18.82,18.8,18.82,86800.0
2010-06-18 13:20:00,18.82,18.83,18.79,18.79,106200.0,18.82,18.83,18.79,18.79,106200.0
2010-06-18 13:25:00,18.79,18.79,18.74,18.75,353600.0,18.79,18.79,18.74,18.75,353600.0
2010-06-18 13:30:00,18.76,18.77,18.75,18.75,34500.0,18.76,18.77,18.75,18.75,34500.0
2010-06-18 13:35:00,18.74,18.78,18.74,18.78,35700.0,18.74,18.78,18.74,18.78,35700.0
2010-06-18 13:40:00,18.78,18.79,18.77,18.78,30000.0,18.78,18.79,18.77,18.78,30000.0
2010-06-18 13:45:00,18.78,18.79,18.77,18.77,73900.0,18.78,18.79,18.77,18.77,73900.0
2010-06-18 13:50:00,18.77,18.78,18.75,18.75,67800.0,18.77,18.78,18.75,18.75,67800.0
2010-06-18 13:55:00,18.75,18.76,18.75,18.75,53800.0,18.75,18.76,18.75,18.75,53800.0
2010-06-18 14:00:00,18.75,18.76,18.75,18.76,28300.0,18.75,18.76,18.75,18.76,28300.0
2010-06-18 14:05:00,18.76,18.77,18.74,18.75,85400.0,18.76,18.77,18.74,18.75,85400.0
2010-06-18 14:10:00,18.76,18.76,18.75,18.76,30500.0,18.76,18.76,18.75,18.76,30500.0
2010-06-18 14:15:00,18.75,18.77,18.75,18.76,48100.0,18.75,18.77,18.75,18.76,48100.0
2010-06-18 14:20:00,18.76,18.77,18.76,18.77,23500.0,18.76,18.77,18.76,18.77,23500.0
2010-06-18 14:25:00,18.77,18.78,18.76,18.78,30800.0,18.77,18.78,18.76,18.78,30800.0
2010-06-18 14:30:00,18.77,18.79,18.77,18.78,23800.0,18.77,18.79,18.77,18.78,23800.0
2010-06-18 14:35:00,18.78,18.8,18.77,18.8,84000.0,18.78,18.8,18.77,18.8,84000.0
2010-06-18 14:40:00,18.8,18.8,18.78,18.79,44900.0,18.8,18.8,18.78,18.79,44900.0
2010-06-18 14:45:00,18.79,18.8,18.78,18.79,45400.0,18.79,18.8,18.78,18.79,45400.0
2010-06-18 14:50:00,18.79,18.8,18.77,18.78,46600.0,18.79,18.8,18.77,18.78,46600.0
2010-06-18 14:55:00,18.78,18.78,18.77,18.77,47200.0,18.78,18.78,18.77,18.77,47200.0
2010-06-18 15:00:00,18.78,18.79,18.77,18.78,63400.0,18.78,18.79,18.77,18.78,63400.0
2010-06-18 15:05:00,18.78,18.78,18.76,18.76,64700.0,18.78,18.78,18.76,18.76,64700.0
2010-06-18 15:10:00,18.77,18.77,18.76,18.77,42800.0,18.77,18.77,18.76,18.77,42800.0
2010-06-18 15:15:00,18.76,18.78,18.76,18.77,35300.0,18.76,18.78,18.76,18.77,35300.0
2010-06-18 15:20:00,18.78,18.78,18.77,18.77,55600.0,18.78,18.78,18.77,18.77,55600.0
2010-06-18 15:25:00,18.77,18.78,18.77,18.77,24400.0,18.77,18.78,18.77,18.77,24400.0
2010-06-18 15:30:00,18.77,18.78,18.77,18.77,56400.0,18.77,18.78,18.77,18.77,56400.0
2010-06-18 15:35:00,18.77,18.78,18.77,18.78,74200.0,18.77,18.78,18.77,18.78,74200.0
2010-06-18 15:40:00,18.78,18.79,18.77,18.78,177000.0,18.78,18.79,18.77,18.78,177000.0
2010-06-18 15:45:00,18.77,18.78,18.77,18.77,49300.0,18.77,18.78,18.77,18.77,49300.0
2010-06-18 15:50:00,18.77,18.79,18.77,18.78,254100.0,18.77,18.79,18.77,18.78,254100.0
2010-06-18 15:55:00,18.77,18.78,18.75,18.75,426300.0,18.77,18.78,18.75,18.75,426300.0
2010-06-21 09:30:00,18.92,18.94,18.9,18.9,440200.0,18.92,18.94,18.9,18.9,440200.0
2010-06-21 09:35:00,18.91,18.93,18.9,18.92,306700.0,18.91,18.93,18.9,18.92,306700.0
2010-06-21 09:40:00,18.92,18.93,18.9,18.92,107800.0,18.92,18.93,18.9,18.92,107800.0
2010-06-21 09:45:00,18.92,18.92,18.88,18.88,198500.0,18.92,18.92,18.88,18.88,198500.0
2010-06-21 09:50:00,18.88,18.9,18.87,18.88,115100.0,18.88,18.9,18.87,18.88,115100.0
2010-06-21 09:55:00,18.88,18.88,18.86,18.88,70300.0,18.88,18.88,18.86,18.88,70300.0
2010-06-21 10:00:00,18.87,18.88,18.85,18.85,52700.0,18.87,18.88,18.85,18.85,52700.0
2010-06-21 10:05:00,18.85,18.88,18.85,18.87,151700.0,18.85,18.88,18.85,18.87,151700.0
2010-06-21 10:10:00,18.87,18.89,18.86,18.88,158800.0,18.87,18.89,18.86,18.88,158800.0
2010-06-21 10:15:00,18.88,18.88,18.86,18.86,97700.0,18.88,18.88,18.86,18.86,97700.0
2010-06-21 10:20:00,18.85,18.85,18.79,18.79,174100.0,18.85,18.85,18.79,18.79,174100.0
2010-06-21 10:25:00,18.79,18.82,18.78,18.82,136800.0,18.79,18.82,18.78,18.82,136800.0
2010-06-21 10:30:00,18.81,18.85,18.81,18.85,190300.0,18.81,18.85,18.81,18.85,190300.0
2010-06-21 10:35:00,18.85,18.89,18.85,18.88,109600.0,18.85,18.89,18.85,18.88,109600.0
2010-06-21 10:40:00,18.88,18.91,18.87,18.89,226100.0,18.88,18.91,18.87,18.89,226100.0
2010-06-21 10:45:00,18.89,18.9,18.87,18.89,120400.0,18.89,18.9,18.87,18.89,120400.0
2010-06-21 10:50:00,18.87,18.89,18.84,18.85,46800.0,18.87,18.89,18.84,18.85,46800.0
2010-06-21 10:55:00,18.85,18.86,18.84,18.86,39600.0,18.85,18.86,18.84,18.86,39600.0
2010-06-21 11:00:00,18.85,18.87,18.81,18.82,92700.0,18.85,18.87,18.81,18.82,92700.0
2010-06-21 11:05:00,18.82,18.86,18.81,18.85,52200.0,18.82,18.86,18.81,18.85,52200.0
2010-06-21 11:10:00,18.86,18.87,18.82,18.85,127500.0,18.86,18.87,18.82,18.85,127500.0
2010-06-21 11:15:00,18.85,18.87,18.83,18.83,56500.0,18.85,18.87,18.83,18.83,56500.0
2010-06-21 11:20:00,18.83,18.86,18.83,18.84,40600.0,18.83,18.86,18.83,18.84,40600.0
2010-06-21 11:25:00,18.84,18.86,18.83,18.86,17400.0,18.84,18.86,18.83,18.86,17400.0
2010-06-21 11:30:00,18.86,18.87,18.84,18.85,40400.0,18.86,18.87,18.84,18.85,40400.0
2010-06-21 11:35:00,18.85,18.86,18.84,18.85,37900.0,18.85,18.86,18.84,18.85,37900.0
2010-06-21 11:40:00,18.85,18.86,18.84,18.85,13500.0,18.85,18.86,18.84,18.85,13500.0
2010-06-21 11:45:00,18.85,18.86,18.83,18.85,78300.0,18.85,18.86,18.83,18.85,78300.0
2010-06-21 11:50:00,18.84,18.85,18.82,18.82,32100.0,18.84,18.85,18.82,18.82,32100.0
2010-06-21 11:55:00,18.82,18.84,18.8,18.82,97400.0,18.82,18.84,18.8,18.82,97400.0
2010-06-21 12:00:00,18.82,18.83,18.8,18.81,72600.0,18.82,18.83,18.8,18.81,72600.0
2010-06-21 12:05:00,18.8,18.8,18.77,18.79,106100.0,18.8,18.8,18.77,18.79,106100.0
2010-06-21 12:10:00,18.8,18.8,18.74,18.76,122100.0,18.8,18.8,18.74,18.76,122100.0
2010-06-21 12:15:00,18.76,18.77,18.75,18.76,69900.0,18.76,18.77,18.75,18.76,69900.0
2010-06-21 12:20:00,18.76,18.76,18.68,18.7,181300.0,18.76,18.76,18.68,18.7,181300.0
2010-06-21 12:25:00,18.7,18.71,18.67,18.68,160600.0,18.7,18.71,18.67,18.68,160600.0
2010-06-21 12:30:00,18.67,18.68,18.64,18.67,149900.0,18.67,18.68,18.64,18.67,149900.0
2010-06-21 12:35:00,18.67,18.68,18.63,18.66,76400.0,18.67,18.68,18.63,18.66,76400.0
2010-06-21 12:40:00,18.66,18.68,18.64,18.64,44000.0,18.66,18.68,18.64,18.64,44000.0
2010-06-21 12:45:00,18.64,18.64,18.51,18.55,390600.0,18.64,18.64,18.51,18.55,390600.0
2010-06-21 12:50:00,18.55,18.55,18.27,18.39,871100.0,18.55,18.55,18.27,18.39,871100.0
2010-06-21 12:55:00,18.39,18.44,18.39,18.4,256100.0,18.39,18.44,18.39,18.4,256100.0
2010-06-21 13:00:00,18.41,18.42,18.38,18.38,89000.0,18.41,18.42,18.38,18.38,89000.0
2010-06-21 13:05:00,18.38,18.41,18.37,18.4,68100.0,18.38,18.41,18.37,18.4,68100.0
2010-06-21 13:10:00,18.41,18.47,18.4,18.47,87900.0,18.41,18.47,18.4,18.47,87900.0
2010-06-21 13:15:00,18.46,18.47,18.42,18.44,107900.0,18.46,18.47,18.42,18.44,107900.0
2010-06-21 13:20:00,18.43,18.45,18.39,18.42,198100.0,18.43,18.45,18.39,18.42,198100.0
2010-06-21 13:25:00,18.42,18.44,18.41,18.42,101300.0,18.42,18.44,18.41,18.42,101300.0
2010-06-21 13:30:00,18.43,18.43,18.41,18.43,95100.0,18.43,18.43,18.41,18.43,95100.0
2010-06-21 13:35:00,18.43,18.43,18.38,18.4,136500.0,18.43,18.43,18.38,18.4,136500.0
2010-06-21 13:40:00,18.39,18.41,18.39,18.4,45300.0,18.39,18.41,18.39,18.4,45300.0
2010-06-21 13:45:00,18.4,18.41,18.4,18.4,66900.0,18.4,18.41,18.4,18.4,66900.0
2010-06-21 13:50:00,18.4,18.41,18.38,18.39,42100.0,18.4,18.41,18.38,18.39,42100.0
2010-06-21 13:55:00,18.38,18.4,18.35,18.4,108500.0,18.38,18.4,18.35,18.4,108500.0
2010-06-21 14:00:00,18.4,18.4,18.36,18.37,121400.0,18.4,18.4,18.36,18.37,121400.0
2010-06-21 14:05:00,18.36,18.39,18.35,18.39,96800.0,18.36,18.39,18.35,18.39,96800.0
2010-06-21 14:10:00,18.39,18.42,18.38,18.42,75100.0,18.39,18.42,18.38,18.42,75100.0
2010-06-21 14:15:00,18.41,18.45,18.41,18.44,35700.0,18.41,18.45,18.41,18.44,35700.0
2010-06-21 14:20:00,18.44,18.45,18.42,18.42,84900.0,18.44,18.45,18.42,18.42,84900.0
2010-06-21 14:25:00,18.42,18.43,18.41,18.42,22700.0,18.42,18.43,18.41,18.42,22700.0
2010-06-21 14:30:00,18.43,18.44,18.41,18.41,21700.0,18.43,18.44,18.41,18.41,21700.0
2010-06-21 14:35:00,18.41,18.44,18.41,18.42,54900.0,18.41,18.44,18.41,18.42,54900.0
2010-06-21 14:40:00,18.43,18.43,18.39,18.4,63900.0,18.43,18.43,18.39,18.4,63900.0
2010-06-21 14:45:00,18.4,18.41,18.39,18.4,25800.0,18.4,18.41,18.39,18.4,25800.0
2010-06-21 14:50:00,18.4,18.4,18.35,18.35,78600.0,18.4,18.4,18.35,18.35,78600.0
2010-06-21 14:55:00,18.35,18.36,18.28,18.32,231800.0,18.35,18.36,18.28,18.32,231800.0
2010-06-21 15:00:00,18.32,18.37,18.32,18.37,102500.0,18.32,18.37,18.32,18.37,102500.0
2010-06-21 15:05:00,18.36,18.38,18.36,18.36,119800.0,18.36,18.38,18.36,18.36,119800.0
2010-06-21 15:10:00,18.37,18.37,18.34,18.34,81700.0,18.37,18.37,18.34,18.34,81700.0
2010-06-21 15:15:00,18.34,18.35,18.3,18.32,150700.0,18.34,18.35,18.3,18.32,150700.0
2010-06-21 15:20:00,18.31,18.33,18.3,18.33,81600.0,18.31,18.33,18.3,18.33,81600.0
2010-06-21 15:25:00,18.32,18.37,18.32,18.35,78200.0,18.32,18.37,18.32,18.35,78200.0
2010-06-21 15:30:00,18.35,18.37,18.35,18.36,74400.0,18.35,18.37,18.35,18.36,74400.0
2010-06-21 15:35:00,18.36,18.36,18.33,18.34,62100.0,18.36,18.36,18.33,18.34,62100.0
2010-06-21 15:40:00,18.34,18.35,18.33,18.33,191100.0,18.34,18.35,18.33,18.33,191100.0
2010-06-21 15:45:00,18.33,18.35,18.32,18.33,129200.0,18.33,18.35,18.32,18.33,129200.0
2010-06-21 15:50:00,18.33,18.34,18.3,18.31,267400.0,18.33,18.34,18.3,18.31,267400.0
2010-06-21 15:55:00,18.3,18.33,18.3,18.32,217700.0,18.3,18.33,18.3,18.32,217700.0
2010-06-22 09:30:00,18.52,18.53,18.5,18.51,166000.0,18.52,18.53,18.5,18.51,166000.0
2010-06-22 09:35:00,18.51,18.54,18.5,18.51,205900.0,18.51,18.54,18.5,18.51,205900.0
2010-06-22 09:40:00,18.51,18.53,18.5,18.53,69200.0,18.51,18.53,18.5,18.53,69200.0
2010-06-22 09:45:00,18.53,18.54,18.5,18.53,78000.0,18.53,18.54,18.5,18.53,78000.0
2010-06-22 09:50:00,18.53,18.53,18.48,18.49,135000.0,18.53,18.53,18.48,18.49,135000.0
2010-06-22 09:55:00,18.49,18.49,18.44,18.46,152400.0,18.49,18.49,18.44,18.46,152400.0
2010-06-22 10:00:00,18.45,18.46,18.41,18.43,137500.0,18.45,18.46,18.41,18.43,137500.0
2010-06-22 10:05:00,18.43,18.46,18.41,18.46,61800.0,18.43,18.46,18.41,18.46,61800.0
2010-06-22 10:10:00,18.46,18.48,18.44,18.46,86900.0,18.46,18.48,18.44,18.46,86900.0
2010-06-22 10:15:00,18.46,18.51,18.46,18.5,95800.0,18.46,18.51,18.46,18.5,95800.0
2010-06-22 10:20:00,18.5,18.56,18.5,18.54,165900.0,18.5,18.56,18.5,18.54,165900.0
2010-06-22 10:25:00,18.53,18.56,18.53,18.56,103300.0,18.53,18.56,18.53,18.56,103300.0
2010-06-22 10:30:00,18.56,18.58,18.55,18.55,82700.0,18.56,18.58,18.55,18.55,82700.0
2010-06-22 10:35:00,18.54,18.56,18.54,18.55,47600.0,18.54,18.56,18.54,18.55,47600.0
2010-06-22 10:40:00,18.54,18.58,18.54,18.57,150100.0,18.54,18.58,18.54,18.57,150100.0
2010-06-22 10:45:00,18.57,18.57,18.55,18.57,30200.0,18.57,18.57,18.55,18.57,30200.0
2010-06-22 10:50:00,18.57,18.59,18.57,18.58,65700.0,18.57,18.59,18.57,18.58,65700.0
2010-06-22 10:55:00,18.59,18.6,18.57,18.58,68600.0,18.59,18.6,18.57,18.58,68600.0
2010-06-22 11:00:00,18.57,18.6,18.55,18.59,95600.0,18.57,18.6,18.55,18.59,95600.0
2010-06-22 11:05:00,18.58,18.59,18.53,18.55,79300.0,18.58,18.59,18.53,18.55,79300.0
2010-06-22 11:10:00,18.55,18.57,18.51,18.53,131300.0,18.55,18.57,18.51,18.53,131300.0
2010-06-22 11:15:00,18.53,18.56,18.53,18.56,124700.0,18.53,18.56,18.53,18.56,124700.0
2010-06-22 11:20:00,18.56,18.57,18.55,18.57,23600.0,18.56,18.57,18.55,18.57,23600.0
2010-06-22 11:25:00,18.57,18.59,18.57,18.58,32400.0,18.57,18.59,18.57,18.58,32400.0
2010-06-22 11:30:00,18.58,18.6,18.57,18.59,35800.0,18.58,18.6,18.57,18.59,35800.0
2010-06-22 11:35:00,18.59,18.6,18.57,18.58,34300.0,18.59,18.6,18.57,18.58,34300.0
2010-06-22 11:40:00,18.58,18.58,18.52,18.54,50200.0,18.58,18.58,18.52,18.54,50200.0
2010-06-22 11:45:00,18.53,18.56,18.53,18.56,15700.0,18.53,18.56,18.53,18.56,15700.0
2010-06-22 11:50:00,18.55,18.56,18.5,18.5,39900.0,18.55,18.56,18.5,18.5,39900.0
2010-06-22 11:55:00,18.5,18.5,18.46,18.48,91800.0,18.5,18.5,18.46,18.48,91800.0
2010-06-22 12:00:00,18.49,18.51,18.48,18.51,142200.0,18.49,18.51,18.48,18.51,142200.0
2010-06-22 12:05:00,18.51,18.54,18.5,18.54,76100.0,18.51,18.54,18.5,18.54,76100.0
2010-06-22 12:10:00,18.55,18.55,18.51,18.53,43000.0,18.55,18.55,18.51,18.53,43000.0
2010-06-22 12:15:00,18.54,18.55,18.51,18.52,14300.0,18.54,18.55,18.51,18.52,14300.0
2010-06-22 12:20:00,18.53,18.54,18.52,18.53,26400.0,18.53,18.54,18.52,18.53,26400.0
2010-06-22 12:25:00,18.53,18.55,18.52,18.53,61100.0,18.53,18.55,18.52,18.53,61100.0
2010-06-22 12:30:00,18.53,18.55,18.52,18.54,32900.0,18.53,18.55,18.52,18.54,32900.0
2010-06-22 12:35:00,18.54,18.55,18.53,18.54,73600.0,18.54,18.55,18.53,18.54,73600.0
2010-06-22 12:40:00,18.55,18.55,18.53,18.53,26800.0,18.55,18.55,18.53,18.53,26800.0
2010-06-22 12:45:00,18.54,18.54,18.51,18.52,15000.0,18.54,18.54,18.51,18.52,15000.0
2010-06-22 12:50:00,18.52,18.53,18.51,18.51,23800.0,18.52,18.53,18.51,18.51,23800.0
2010-06-22 12:55:00,18.52,18.55,18.52,18.53,40300.0,18.52,18.55,18.52,18.53,40300.0
2010-06-22 13:00:00,18.54,18.54,18.51,18.53,27000.0,18.54,18.54,18.51,18.53,27000.0
2010-06-22 13:05:00,18.53,18.55,18.52,18.53,77300.0,18.53,18.55,18.52,18.53,77300.0
2010-06-22 13:10:00,18.53,18.54,18.52,18.53,69000.0,18.53,18.54,18.52,18.53,69000.0
2010-06-22 13:15:00,18.53,18.53,18.5,18.52,71400.0,18.53,18.53,18.5,18.52,71400.0
2010-06-22 13:20:00,18.52,18.53,18.51,18.53,158300.0,18.52,18.53,18.51,18.53,158300.0
2010-06-22 13:25:00,18.53,18.53,18.51,18.51,21700.0,18.53,18.53,18.51,18.51,21700.0
2010-06-22 13:30:00,18.52,18.53,18.51,18.52,39800.0,18.52,18.53,18.51,18.52,39800.0
2010-06-22 13:35:00,18.52,18.53,18.51,18.53,36700.0,18.52,18.53,18.51,18.53,36700.0
2010-06-22 13:40:00,18.53,18.53,18.51,18.52,14700.0,18.53,18.53,18.51,18.52,14700.0
2010-06-22 13:45:00,18.52,18.52,18.51,18.52,8000.0,18.52,18.52,18.51,18.52,8000.0
2010-06-22 13:50:00,18.51,18.52,18.51,18.52,4900.0,18.51,18.52,18.51,18.52,4900.0
2010-06-22 13:55:00,18.51,18.53,18.51,18.52,28900.0,18.51,18.53,18.51,18.52,28900.0
2010-06-22 14:00:00,18.52,18.53,18.51,18.51,39100.0,18.52,18.53,18.51,18.51,39100.0
2010-06-22 14:05:00,18.51,18.52,18.51,18.51,12400.0,18.51,18.52,18.51,18.51,12400.0
2010-06-22 14:10:00,18.52,18.53,18.51,18.52,16000.0,18.52,18.53,18.51,18.52,16000.0
2010-06-22 14:15:00,18.53,18.55,18.52,18.54,111500.0,18.53,18.55,18.52,18.54,111500.0
2010-06-22 14:20:00,18.54,18.54,18.53,18.54,18700.0,18.54,18.54,18.53,18.54,18700.0
2010-06-22 14:25:00,18.53,18.54,18.5,18.51,54500.0,18.53,18.54,18.5,18.51,54500.0
2010-06-22 14:30:00,18.5,18.51,18.5,18.5,15300.0,18.5,18.51,18.5,18.5,15300.0
2010-06-22 14:35:00,18.51,18.51,18.5,18.5,4100.0,18.51,18.51,18.5,18.5,4100.0
2010-06-22 14:40:00,18.5,18.5,18.47,18.47,62300.0,18.5,18.5,18.47,18.47,62300.0
2010-06-22 14:45:00,18.46,18.46,18.44,18.44,35200.0,18.46,18.46,18.44,18.44,35200.0
2010-06-22 14:50:00,18.43,18.44,18.39,18.41,55400.0,18.43,18.44,18.39,18.41,55400.0
2010-06-22 14:55:00,18.41,18.41,18.39,18.4,42500.0,18.41,18.41,18.39,18.4,42500.0
2010-06-22 15:00:00,18.39,18.43,18.39,18.42,47100.0,18.39,18.43,18.39,18.42,47100.0
2010-06-22 15:05:00,18.41,18.41,18.4,18.4,26000.0,18.41,18.41,18.4,18.4,26000.0
2010-06-22 15:10:00,18.4,18.42,18.39,18.42,74500.0,18.4,18.42,18.39,18.42,74500.0
2010-06-22 15:15:00,18.41,18.41,18.39,18.39,42600.0,18.41,18.41,18.39,18.39,42600.0
2010-06-22 15:20:00,18.39,18.4,18.39,18.39,47700.0,18.39,18.4,18.39,18.39,47700.0
2010-06-22 15:25:00,18.39,18.4,18.38,18.38,34400.0,18.39,18.4,18.38,18.38,34400.0
2010-06-22 15:30:00,18.38,18.39,18.37,18.37,84500.0,18.38,18.39,18.37,18.37,84500.0
2010-06-22 15:35:00,18.38,18.39,18.37,18.38,87900.0,18.38,18.39,18.37,18.38,87900.0
2010-06-22 15:40:00,18.39,18.44,18.39,18.43,95900.0,18.39,18.44,18.39,18.43,95900.0
2010-06-22 15:45:00,18.42,18.44,18.42,18.43,69000.0,18.42,18.44,18.42,18.43,69000.0
2010-06-22 15:50:00,18.44,18.45,18.43,18.45,136500.0,18.44,18.45,18.43,18.45,136500.0
2010-06-22 15:55:00,18.45,18.48,18.43,18.43,299900.0,18.45,18.48,18.43,18.43,299900.0
2010-06-23 09:30:00,18.29,18.29,18.14,18.17,549000.0,18.29,18.29,18.14,18.17,549000.0
2010-06-23 09:35:00,18.17,18.21,18.15,18.16,182900.0,18.17,18.21,18.15,18.16,182900.0
2010-06-23 09:40:00,18.15,18.17,18.06,18.1,516500.0,18.15,18.17,18.06,18.1,516500.0
2010-06-23 09:45:00,18.09,18.12,18.04,18.09,243800.0,18.09,18.12,18.04,18.09,243800.0
2010-06-23 09:50:00,18.08,18.08,17.95,18.02,558000.0,18.08,18.08,17.95,18.02,558000.0
2010-06-23 09:55:00,18.02,18.07,18.0,18.06,249500.0,18.02,18.07,18.0,18.06,249500.0
2010-06-23 10:00:00,18.05,18.05,18.01,18.02,84100.0,18.05,18.05,18.01,18.02,84100.0
2010-06-23 10:05:00,18.02,18.05,18.02,18.04,98400.0,18.02,18.05,18.02,18.04,98400.0
2010-06-23 10:10:00,18.03,18.08,18.03,18.06,92700.0,18.03,18.08,18.03,18.06,92700.0
2010-06-23 10:15:00,18.06,18.08,18.04,18.05,233500.0,18.06,18.08,18.04,18.05,233500.0
2010-06-23 10:20:00,18.05,18.05,18.0,18.0,228300.0,18.05,18.05,18.0,18.0,228300.0
2010-06-23 10:25:00,18.0,18.01,17.95,17.96,475500.0,18.0,18.01,17.95,17.96,475500.0
2010-06-23 10:30:00,17.96,18.03,17.95,18.03,107300.0,17.96,18.03,17.95,18.03,107300.0
2010-06-23 10:35:00,18.04,18.05,18.03,18.04,65700.0,18.04,18.05,18.03,18.04,65700.0
2010-06-23 10:40:00,18.05,18.05,17.98,18.03,114500.0,18.05,18.05,17.98,18.03,114500.0
2010-06-23 10:45:00,18.03,18.05,18.02,18.05,31200.0,18.03,18.05,18.02,18.05,31200.0
2010-06-23 10:50:00,18.05,18.08,18.02,18.07,91000.0,18.05,18.08,18.02,18.07,91000.0
2010-06-23 10:55:00,18.07,18.11,18.07,18.09,143800.0,18.07,18.11,18.07,18.09,143800.0
2010-06-23 11:00:00,18.1,18.11,18.08,18.09,38900.0,18.1,18.11,18.08,18.09,38900.0
2010-06-23 11:05:00,18.09,18.13,18.08,18.12,54200.0,18.09,18.13,18.08,18.12,54200.0
2010-06-23 11:10:00,18.13,18.13,18.07,18.09,46800.0,18.13,18.13,18.07,18.09,46800.0
2010-06-23 11:15:00,18.09,18.09,18.06,18.08,54600.0,18.09,18.09,18.06,18.08,54600.0
2010-06-23 11:20:00,18.07,18.12,18.07,18.1,27700.0,18.07,18.12,18.07,18.1,27700.0
2010-06-23 11:25:00,18.1,18.11,18.07,18.1,59600.0,18.1,18.11,18.07,18.1,59600.0
2010-06-23 11:30:00,18.1,18.12,18.08,18.1,78000.0,18.1,18.12,18.08,18.1,78000.0
2010-06-23 11:35:00,18.09,18.11,18.08,18.11,68800.0,18.09,18.11,18.08,18.11,68800.0
2010-06-23 11:40:00,18.11,18.15,18.11,18.12,48300.0,18.11,18.15,18.11,18.12,48300.0
2010-06-23 11:45:00,18.12,18.16,18.12,18.12,50200.0,18.12,18.16,18.12,18.12,50200.0
2010-06-23 11:50:00,18.13,18.14,18.08,18.09,55900.0,18.13,18.14,18.08,18.09,55900.0
2010-06-23 11:55:00,18.1,18.13,18.09,18.11,48400.0,18.1,18.13,18.09,18.11,48400.0
2010-06-23 12:00:00,18.11,18.11,18.09,18.11,34600.0,18.11,18.11,18.09,18.11,34600.0
2010-06-23 12:05:00,18.1,18.12,18.09,18.1,87100.0,18.1,18.12,18.09,18.1,87100.0
2010-06-23 12:10:00,18.09,18.1,18.04,18.05,43800.0,18.09,18.1,18.04,18.05,43800.0
2010-06-23 12:15:00,18.05,18.07,18.02,18.03,97200.0,18.05,18.07,18.02,18.03,97200.0
2010-06-23 12:20:00,18.03,18.06,18.03,18.05,74700.0,18.03,18.06,18.03,18.05,74700.0
2010-06-23 12:25:00,18.05,18.07,18.04,18.07,35700.0,18.05,18.07,18.04,18.07,35700.0
2010-06-23 12:30:00,18.07,18.08,18.06,18.07,53500.0,18.07,18.08,18.06,18.07,53500.0
2010-06-23 12:35:00,18.07,18.12,18.07,18.11,49700.0,18.07,18.12,18.07,18.11,49700.0
2010-06-23 12:40:00,18.11,18.11,18.1,18.1,37500.0,18.11,18.11,18.1,18.1,37500.0
2010-06-23 12:45:00,18.11,18.14,18.1,18.13,18100.0,18.11,18.14,18.1,18.13,18100.0
2010-06-23 12:50:00,18.14,18.16,18.1,18.1,64600.0,18.14,18.16,18.1,18.1,64600.0
2010-06-23 12:55:00,18.11,18.13,18.1,18.13,18600.0,18.11,18.13,18.1,18.13,18600.0
2010-06-23 13:00:00,18.13,18.14,18.11,18.14,28000.0,18.13,18.14,18.11,18.14,28000.0
2010-06-23 13:05:00,18.14,18.14,18.12,18.13,11000.0,18.14,18.14,18.12,18.13,11000.0
2010-06-23 13:10:00,18.13,18.16,18.13,18.15,52700.0,18.13,18.16,18.13,18.15,52700.0
2010-06-23 13:15:00,18.16,18.16,18.12,18.12,35200.0,18.16,18.16,18.12,18.12,35200.0
2010-06-23 13:20:00,18.11,18.15,18.07,18.08,70600.0,18.11,18.15,18.07,18.08,70600.0
2010-06-23 13:25:00,18.08,18.11,18.07,18.09,67700.0,18.08,18.11,18.07,18.09,67700.0
2010-06-23 13:30:00,18.09,18.09,18.07,18.08,76500.0,18.09,18.09,18.07,18.08,76500.0
2010-06-23 13:35:00,18.07,18.1,18.07,18.08,49900.0,18.07,18.1,18.07,18.08,49900.0
2010-06-23 13:40:00,18.09,18.11,18.08,18.11,99100.0,18.09,18.11,18.08,18.11,99100.0
2010-06-23 13:45:00,18.1,18.12,18.1,18.11,15000.0,18.1,18.12,18.1,18.11,15000.0
2010-06-23 13:50:00,18.11,18.12,18.11,18.12,20600.0,18.11,18.12,18.11,18.12,20600.0
2010-06-23 13:55:00,18.12,18.14,18.12,18.14,35100.0,18.12,18.14,18.12,18.14,35100.0
2010-06-23 14:00:00,18.13,18.16,18.12,18.15,100800.0,18.13,18.16,18.12,18.15,100800.0
2010-06-23 14:05:00,18.15,18.16,18.14,18.15,62200.0,18.15,18.16,18.14,18.15,62200.0
2010-06-23 14:10:00,18.14,18.17,18.14,18.17,62700.0,18.14,18.17,18.14,18.17,62700.0
2010-06-23 14:15:00,18.17,18.17,18.13,18.13,26600.0,18.17,18.17,18.13,18.13,26600.0
2010-06-23 14:20:00,18.13,18.14,18.11,18.12,44400.0,18.13,18.14,18.11,18.12,44400.0
2010-06-23 14:25:00,18.13,18.15,18.09,18.15,36900.0,18.13,18.15,18.09,18.15,36900.0
2010-06-23 14:30:00,18.15,18.2,18.15,18.17,70200.0,18.15,18.2,18.15,18.17,70200.0
2010-06-23 14:35:00,18.18,18.19,18.17,18.19,48700.0,18.18,18.19,18.17,18.19,48700.0
2010-06-23 14:40:00,18.19,18.19,18.17,18.17,21600.0,18.19,18.19,18.17,18.17,21600.0
2010-06-23 14:45:00,18.17,18.17,18.15,18.15,30100.0,18.17,18.17,18.15,18.15,30100.0
2010-06-23 14:50:00,18.15,18.15,18.09,18.12,79200.0,18.15,18.15,18.09,18.12,79200.0
2010-06-23 14:55:00,18.12,18.13,18.09,18.1,27200.0,18.12,18.13,18.09,18.1,27200.0
2010-06-23 15:00:00,18.1,18.12,18.1,18.11,15000.0,18.1,18.12,18.1,18.11,15000.0
2010-06-23 15:05:00,18.11,18.11,18.08,18.09,24800.0,18.11,18.11,18.08,18.09,24800.0
2010-06-23 15:10:00,18.09,18.11,18.09,18.11,15700.0,18.09,18.11,18.09,18.11,15700.0
2010-06-23 15:15:00,18.11,18.11,18.09,18.1,9700.0,18.11,18.11,18.09,18.1,9700.0
2010-06-23 15:20:00,18.1,18.12,18.09,18.12,18200.0,18.1,18.12,18.09,18.12,18200.0
2010-06-23 15:25:00,18.13,18.14,18.12,18.14,15500.0,18.13,18.14,18.12,18.14,15500.0
2010-06-23 15:30:00,18.14,18.14,18.1,18.1,45100.0,18.14,18.14,18.1,18.1,45100.0
2010-06-23 15:35:00,18.1,18.14,18.1,18.14,49100.0,18.1,18.14,18.1,18.14,49100.0
2010-06-23 15:40:00,18.13,18.16,18.13,18.16,40600.0,18.13,18.16,18.13,18.16,40600.0
2010-06-23 15:45:00,18.15,18.18,18.15,18.17,252000.0,18.15,18.18,18.15,18.17,252000.0
2010-06-23 15:50:00,18.17,18.17,18.16,18.17,93700.0,18.17,18.17,18.16,18.17,93700.0
2010-06-23 15:55:00,18.17,18.18,18.14,18.18,280500.0,18.17,18.18,18.14,18.18,280500.0
2010-06-24 09:30:00,18.01,18.03,17.99,18.03,179600.0,18.01,18.03,17.99,18.03,179600.0
2010-06-24 09:35:00,18.03,18.08,18.03,18.05,140400.0,18.03,18.08,18.03,18.05,140400.0
2010-06-24 09:40:00,18.05,18.09,18.03,18.08,61500.0,18.05,18.09,18.03,18.08,61500.0
2010-06-24 09:45:00,18.08,18.16,18.08,18.15,94600.0,18.08,18.16,18.08,18.15,94600.0
2010-06-24 09:50:00,18.15,18.16,18.11,18.12,100000.0,18.15,18.16,18.11,18.12,100000.0
2010-06-24 09:55:00,18.12,18.13,18.05,18.06,141400.0,18.12,18.13,18.05,18.06,141400.0
2010-06-24 10:00:00,18.06,18.08,18.06,18.07,38000.0,18.06,18.08,18.06,18.07,38000.0
2010-06-24 10:05:00,18.08,18.09,18.03,18.05,52300.0,18.08,18.09,18.03,18.05,52300.0
2010-06-24 10:10:00,18.05,18.05,18.03,18.04,47200.0,18.05,18.05,18.03,18.04,47200.0
2010-06-24 10:15:00,18.06,18.15,18.05,18.13,226600.0,18.06,18.15,18.05,18.13,226600.0
2010-06-24 10:20:00,18.13,18.14,18.11,18.13,53600.0,18.13,18.14,18.11,18.13,53600.0
2010-06-24 10:25:00,18.14,18.14,18.11,18.11,63500.0,18.14,18.14,18.11,18.11,63500.0
2010-06-24 10:30:00,18.12,18.14,18.1,18.13,45800.0,18.12,18.14,18.1,18.13,45800.0
2010-06-24 10:35:00,18.13,18.19,18.12,18.18,137800.0,18.13,18.19,18.12,18.18,137800.0
2010-06-24 10:40:00,18.17,18.23,18.17,18.23,87700.0,18.17,18.23,18.17,18.23,87700.0
2010-06-24 10:45:00,18.22,18.28,18.2,18.23,141200.0,18.22,18.28,18.2,18.23,141200.0
2010-06-24 10:50:00,18.24,18.25,18.2,18.21,66400.0,18.24,18.25,18.2,18.21,66400.0
2010-06-24 10:55:00,18.2,18.21,18.18,18.21,54300.0,18.2,18.21,18.18,18.21,54300.0
2010-06-24 11:00:00,18.21,18.23,18.19,18.21,53900.0,18.21,18.23,18.19,18.21,53900.0
2010-06-24 11:05:00,18.21,18.21,18.17,18.18,60900.0,18.21,18.21,18.17,18.18,60900.0
2010-06-24 11:10:00,18.18,18.26,18.18,18.26,57400.0,18.18,18.26,18.18,18.26,57400.0
2010-06-24 11:15:00,18.26,18.29,18.25,18.28,119500.0,18.26,18.29,18.25,18.28,119500.0
2010-06-24 11:20:00,18.27,18.28,18.24,18.25,59200.0,18.27,18.28,18.24,18.25,59200.0
2010-06-24 11:25:00,18.25,18.27,18.23,18.23,34500.0,18.25,18.27,18.23,18.23,34500.0
2010-06-24 11:30:00,18.24,18.26,18.23,18.26,24400.0,18.24,18.26,18.23,18.26,24400.0
2010-06-24 11:35:00,18.25,18.32,18.25,18.32,81500.0,18.25,18.32,18.25,18.32,81500.0
2010-06-24 11:40:00,18.31,18.39,18.3,18.35,234600.0,18.31,18.39,18.3,18.35,234600.0
2010-06-24 11:45:00,18.36,18.42,18.35,18.4,217600.0,18.36,18.42,18.35,18.4,217600.0
2010-06-24 11:50:00,18.4,18.45,18.39,18.41,165700.0,18.4,18.45,18.39,18.41,165700.0
2010-06-24 11:55:00,18.4,18.42,18.39,18.42,39600.0,18.4,18.42,18.39,18.42,39600.0
2010-06-24 12:00:00,18.42,18.44,18.38,18.4,110700.0,18.42,18.44,18.38,18.4,110700.0
2010-06-24 12:05:00,18.4,18.41,18.37,18.41,53700.0,18.4,18.41,18.37,18.41,53700.0
2010-06-24 12:10:00,18.41,18.42,18.36,18.37,32600.0,18.41,18.42,18.36,18.37,32600.0
2010-06-24 12:15:00,18.37,18.37,18.35,18.35,67900.0,18.37,18.37,18.35,18.35,67900.0
2010-06-24 12:20:00,18.35,18.37,18.34,18.35,22000.0,18.35,18.37,18.34,18.35,22000.0
2010-06-24 12:25:00,18.35,18.36,18.33,18.35,31100.0,18.35,18.36,18.33,18.35,31100.0
2010-06-24 12:30:00,18.35,18.35,18.32,18.33,104000.0,18.35,18.35,18.32,18.33,104000.0
2010-06-24 12:35:00,18.34,18.37,18.34,18.37,43600.0,18.34,18.37,18.34,18.37,43600.0
2010-06-24 12:40:00,18.37,18.37,18.35,18.36,28300.0,18.37,18.37,18.35,18.36,28300.0
2010-06-24 12:45:00,18.36,18.36,18.34,18.35,131500.0,18.36,18.36,18.34,18.35,131500.0
2010-06-24 12:50:00,18.34,18.36,18.34,18.36,42900.0,18.34,18.36,18.34,18.36,42900.0
2010-06-24 12:55:00,18.36,18.39,18.35,18.38,23500.0,18.36,18.39,18.35,18.38,23500.0
2010-06-24 13:00:00,18.38,18.4,18.37,18.4,162400.0,18.38,18.4,18.37,18.4,162400.0
2010-06-24 13:05:00,18.4,18.41,18.37,18.37,29600.0,18.4,18.41,18.37,18.37,29600.0
2010-06-24 13:10:00,18.38,18.4,18.36,18.38,32100.0,18.38,18.4,18.36,18.38,32100.0
2010-06-24 13:15:00,18.37,18.4,18.37,18.4,36700.0,18.37,18.4,18.37,18.4,36700.0
2010-06-24 13:20:00,18.41,18.42,18.37,18.37,46400.0,18.41,18.42,18.37,18.37,46400.0
2010-06-24 13:25:00,18.37,18.37,18.35,18.35,39500.0,18.37,18.37,18.35,18.35,39500.0
2010-06-24 13:30:00,18.35,18.36,18.34,18.34,36500.0,18.35,18.36,18.34,18.34,36500.0
2010-06-24 13:35:00,18.35,18.35,18.33,18.34,26100.0,18.35,18.35,18.33,18.34,26100.0
2010-06-24 13:40:00,18.34,18.35,18.34,18.34,14000.0,18.34,18.35,18.34,18.34,14000.0
2010-06-24 13:45:00,18.34,18.35,18.33,18.33,24700.0,18.34,18.35,18.33,18.33,24700.0
2010-06-24 13:50:00,18.34,18.35,18.33,18.35,16800.0,18.34,18.35,18.33,18.35,16800.0
2010-06-24 13:55:00,18.35,18.36,18.35,18.36,22300.0,18.35,18.36,18.35,18.36,22300.0
2010-06-24 14:00:00,18.35,18.38,18.35,18.36,29300.0,18.35,18.38,18.35,18.36,29300.0
2010-06-24 14:05:00,18.37,18.37,18.36,18.37,21100.0,18.37,18.37,18.36,18.37,21100.0
2010-06-24 14:10:00,18.37,18.37,18.35,18.36,12700.0,18.37,18.37,18.35,18.36,12700.0
2010-06-24 14:15:00,18.35,18.36,18.35,18.36,13800.0,18.35,18.36,18.35,18.36,13800.0
2010-06-24 14:20:00,18.35,18.36,18.35,18.35,15400.0,18.35,18.36,18.35,18.35,15400.0
2010-06-24 14:25:00,18.36,18.36,18.35,18.35,13700.0,18.36,18.36,18.35,18.35,13700.0
2010-06-24 14:30:00,18.36,18.36,18.35,18.36,12300.0,18.36,18.36,18.35,18.36,12300.0
2010-06-24 14:35:00,18.36,18.36,18.35,18.36,15100.0,18.36,18.36,18.35,18.36,15100.0
2010-06-24 14:40:00,18.35,18.36,18.35,18.36,7000.0,18.35,18.36,18.35,18.36,7000.0
2010-06-24 14:45:00,18.36,18.36,18.34,18.35,28500.0,18.36,18.36,18.34,18.35,28500.0
2010-06-24 14:50:00,18.35,18.35,18.29,18.31,81200.0,18.35,18.35,18.29,18.31,81200.0
2010-06-24 14:55:00,18.32,18.32,18.3,18.31,12000.0,18.32,18.32,18.3,18.31,12000.0
2010-06-24 15:00:00,18.31,18.31,18.3,18.3,28000.0,18.31,18.31,18.3,18.3,28000.0
2010-06-24 15:05:00,18.3,18.32,18.3,18.32,115200.0,18.3,18.32,18.3,18.32,115200.0
2010-06-24 15:10:00,18.31,18.31,18.3,18.31,83000.0,18.31,18.31,18.3,18.31,83000.0
2010-06-24 15:15:00,18.31,18.31,18.29,18.29,58200.0,18.31,18.31,18.29,18.29,58200.0
2010-06-24 15:20:00,18.29,18.3,18.27,18.3,114400.0,18.29,18.3,18.27,18.3,114400.0
2010-06-24 15:25:00,18.29,18.3,18.29,18.3,45600.0,18.29,18.3,18.29,18.3,45600.0
2010-06-24 15:30:00,18.3,18.31,18.29,18.31,46900.0,18.3,18.31,18.29,18.31,46900.0
2010-06-24 15:35:00,18.31,18.31,18.28,18.28,122000.0,18.31,18.31,18.28,18.28,122000.0
2010-06-24 15:40:00,18.29,18.29,18.28,18.29,56300.0,18.29,18.29,18.28,18.29,56300.0
2010-06-24 15:45:00,18.29,18.29,18.27,18.28,78000.0,18.29,18.29,18.27,18.28,78000.0
2010-06-24 15:50:00,18.27,18.28,18.26,18.27,54700.0,18.27,18.28,18.26,18.27,54700.0
2010-06-24 15:55:00,18.27,18.28,18.25,18.26,110400.0,18.27,18.28,18.25,18.26,110400.0
2010-06-25 09:30:00,18.52,18.54,18.47,18.47,223800.0,18.52,18.54,18.47,18.47,223800.0
2010-06-25 09:35:00,18.47,18.48,18.44,18.47,74700.0,18.47,18.48,18.44,18.47,74700.0
2010-06-25 09:40:00,18.47,18.49,18.45,18.47,98100.0,18.47,18.49,18.45,18.47,98100.0
2010-06-25 09:45:00,18.46,18.48,18.46,18.48,23500.0,18.46,18.48,18.46,18.48,23500.0
2010-06-25 09:50:00,18.47,18.48,18.45,18.48,75400.0,18.47,18.48,18.45,18.48,75400.0
2010-06-25 09:55:00,18.48,18.49,18.47,18.49,50100.0,18.48,18.49,18.47,18.49,50100.0
2010-06-25 10:00:00,18.49,18.51,18.48,18.48,49500.0,18.49,18.51,18.48,18.48,49500.0
2010-06-25 10:05:00,18.49,18.51,18.48,18.51,117700.0,18.49,18.51,18.48,18.51,117700.0
2010-06-25 10:10:00,18.5,18.55,18.5,18.55,108300.0,18.5,18.55,18.5,18.55,108300.0
2010-06-25 10:15:00,18.55,18.57,18.49,18.5,101600.0,18.55,18.57,18.49,18.5,101600.0
2010-06-25 10:20:00,18.51,18.51,18.46,18.49,96300.0,18.51,18.51,18.46,18.49,96300.0
2010-06-25 10:25:00,18.49,18.51,18.48,18.49,57700.0,18.49,18.51,18.48,18.49,57700.0
2010-06-25 10:30:00,18.5,18.53,18.49,18.53,47900.0,18.5,18.53,18.49,18.53,47900.0
2010-06-25 10:35:00,18.53,18.54,18.49,18.49,71800.0,18.53,18.54,18.49,18.49,71800.0
2010-06-25 10:40:00,18.49,18.52,18.49,18.51,73900.0,18.49,18.52,18.49,18.51,73900.0
2010-06-25 10:45:00,18.52,18.53,18.5,18.51,48800.0,18.52,18.53,18.5,18.51,48800.0
2010-06-25 10:50:00,18.51,18.54,18.49,18.49,182000.0,18.51,18.54,18.49,18.49,182000.0
2010-06-25 10:55:00,18.49,18.54,18.49,18.52,29700.0,18.49,18.54,18.49,18.52,29700.0
2010-06-25 11:00:00,18.53,18.55,18.52,18.54,58700.0,18.53,18.55,18.52,18.54,58700.0
2010-06-25 11:05:00,18.54,18.55,18.51,18.52,40900.0,18.54,18.55,18.51,18.52,40900.0
2010-06-25 11:10:00,18.53,18.53,18.51,18.53,46900.0,18.53,18.53,18.51,18.53,46900.0
2010-06-25 11:15:00,18.52,18.55,18.52,18.54,36400.0,18.52,18.55,18.52,18.54,36400.0
2010-06-25 11:20:00,18.54,18.54,18.52,18.52,17600.0,18.54,18.54,18.52,18.52,17600.0
2010-06-25 11:25:00,18.52,18.55,18.52,18.54,36700.0,18.52,18.55,18.52,18.54,36700.0
2010-06-25 11:30:00,18.54,18.55,18.52,18.53,45400.0,18.54,18.55,18.52,18.53,45400.0
2010-06-25 11:35:00,18.53,18.54,18.52,18.54,50400.0,18.53,18.54,18.52,18.54,50400.0
2010-06-25 11:40:00,18.54,18.55,18.53,18.54,35100.0,18.54,18.55,18.53,18.54,35100.0
2010-06-25 11:45:00,18.54,18.66,18.54,18.64,371800.0,18.54,18.66,18.54,18.64,371800.0
2010-06-25 11:50:00,18.64,18.72,18.64,18.7,366600.0,18.64,18.72,18.64,18.7,366600.0
2010-06-25 11:55:00,18.69,18.71,18.65,18.69,128000.0,18.69,18.71,18.65,18.69,128000.0
2010-06-25 12:00:00,18.68,18.69,18.67,18.69,45100.0,18.68,18.69,18.67,18.69,45100.0
2010-06-25 12:05:00,18.69,18.7,18.66,18.69,82000.0,18.69,18.7,18.66,18.69,82000.0
2010-06-25 12:10:00,18.68,18.69,18.67,18.67,70100.0,18.68,18.69,18.67,18.67,70100.0
2010-06-25 12:15:00,18.67,18.72,18.67,18.72,45600.0,18.67,18.72,18.67,18.72,45600.0
2010-06-25 12:20:00,18.72,18.72,18.69,18.71,77600.0,18.72,18.72,18.69,18.71,77600.0
2010-06-25 12:25:00,18.7,18.72,18.67,18.69,118000.0,18.7,18.72,18.67,18.69,118000.0
2010-06-25 12:30:00,18.7,18.7,18.67,18.68,56600.0,18.7,18.7,18.67,18.68,56600.0
2010-06-25 12:35:00,18.68,18.7,18.67,18.69,31700.0,18.68,18.7,18.67,18.69,31700.0
2010-06-25 12:40:00,18.68,18.71,18.68,18.71,93100.0,18.68,18.71,18.68,18.71,93100.0
2010-06-25 12:45:00,18.71,18.71,18.68,18.69,40400.0,18.71,18.71,18.68,18.69,40400.0
2010-06-25 12:50:00,18.69,18.7,18.68,18.68,46800.0,18.69,18.7,18.68,18.68,46800.0
2010-06-25 12:55:00,18.68,18.71,18.68,18.7,53900.0,18.68,18.71,18.68,18.7,53900.0
2010-06-25 13:00:00,18.71,18.73,18.7,18.71,61700.0,18.71,18.73,18.7,18.71,61700.0
2010-06-25 13:05:00,18.7,18.71,18.68,18.69,706800.0,18.7,18.71,18.68,18.69,706800.0
2010-06-25 13:10:00,18.7,18.7,18.67,18.67,56900.0,18.7,18.7,18.67,18.67,56900.0
2010-06-25 13:15:00,18.67,18.71,18.67,18.71,150500.0,18.67,18.71,18.67,18.71,150500.0
2010-06-25 13:20:00,18.71,18.75,18.69,18.75,92100.0,18.71,18.75,18.69,18.75,92100.0
2010-06-25 13:25:00,18.74,18.74,18.7,18.72,22300.0,18.74,18.74,18.7,18.72,22300.0
2010-06-25 13:30:00,18.73,18.73,18.7,18.71,59800.0,18.73,18.73,18.7,18.71,59800.0
2010-06-25 13:35:00,18.71,18.71,18.68,18.69,25900.0,18.71,18.71,18.68,18.69,25900.0
2010-06-25 13:40:00,18.68,18.69,18.67,18.67,50700.0,18.68,18.69,18.67,18.67,50700.0
2010-06-25 13:45:00,18.68,18.7,18.67,18.7,26000.0,18.68,18.7,18.67,18.7,26000.0
2010-06-25 13:50:00,18.71,18.72,18.69,18.69,35400.0,18.71,18.72,18.69,18.69,35400.0
2010-06-25 13:55:00,18.7,18.7,18.69,18.7,11800.0,18.7,18.7,18.69,18.7,11800.0
2010-06-25 14:00:00,18.7,18.7,18.68,18.69,17800.0,18.7,18.7,18.68,18.69,17800.0
2010-06-25 14:05:00,18.69,18.69,18.68,18.68,28900.0,18.69,18.69,18.68,18.68,28900.0
2010-06-25 14:10:00,18.68,18.7,18.68,18.69,18800.0,18.68,18.7,18.68,18.69,18800.0
2010-06-25 14:15:00,18.69,18.69,18.68,18.68,9500.0,18.69,18.69,18.68,18.68,9500.0
2010-06-25 14:20:00,18.68,18.69,18.68,18.68,17600.0,18.68,18.69,18.68,18.68,17600.0
2010-06-25 14:25:00,18.68,18.69,18.67,18.68,22800.0,18.68,18.69,18.67,18.68,22800.0
2010-06-25 14:30:00,18.68,18.68,18.67,18.68,15500.0,18.68,18.68,18.67,18.68,15500.0
2010-06-25 14:35:00,18.68,18.68,18.67,18.67,18700.0,18.68,18.68,18.67,18.67,18700.0
2010-06-25 14:40:00,18.68,18.68,18.67,18.68,17400.0,18.68,18.68,18.67,18.68,17400.0
2010-06-25 14:45:00,18.67,18.68,18.66,18.66,25100.0,18.67,18.68,18.66,18.66,25100.0
2010-06-25 14:50:00,18.67,18.67,18.66,18.67,9500.0,18.67,18.67,18.66,18.67,9500.0
2010-06-25 14:55:00,18.66,18.67,18.66,18.67,35500.0,18.66,18.67,18.66,18.67,35500.0
2010-06-25 15:00:00,18.66,18.67,18.66,18.66,11800.0,18.66,18.67,18.66,18.66,11800.0
2010-06-25 15:05:00,18.66,18.67,18.66,18.66,21900.0,18.66,18.67,18.66,18.66,21900.0
2010-06-25 15:10:00,18.67,18.67,18.66,18.66,16400.0,18.67,18.67,18.66,18.66,16400.0
2010-06-25 15:15:00,18.67,18.67,18.66,18.67,40200.0,18.67,18.67,18.66,18.67,40200.0
2010-06-25 15:20:00,18.66,18.67,18.66,18.66,17900.0,18.66,18.67,18.66,18.66,17900.0
2010-06-25 15:25:00,18.67,18.68,18.66,18.67,29200.0,18.67,18.68,18.66,18.67,29200.0
2010-06-25 15:30:00,18.67,18.67,18.66,18.67,43200.0,18.67,18.67,18.66,18.67,43200.0
2010-06-25 15:35:00,18.67,18.68,18.66,18.68,37800.0,18.67,18.68,18.66,18.68,37800.0
2010-06-25 15:40:00,18.67,18.68,18.66,18.67,130500.0,18.67,18.68,18.66,18.67,130500.0
2010-06-25 15:45:00,18.66,18.67,18.66,18.66,146600.0,18.66,18.67,18.66,18.66,146600.0
2010-06-25 15:50:00,18.66,18.67,18.66,18.67,124700.0,18.66,18.67,18.66,18.67,124700.0
2010-06-25 15:55:00,18.66,18.68,18.66,18.66,334600.0,18.66,18.68,18.66,18.66,334600.0
2010-06-28 09:30:00,18.74,18.74,18.71,18.73,203700.0,18.74,18.74,18.71,18.73,203700.0
2010-06-28 09:35:00,18.73,18.73,18.71,18.73,155900.0,18.73,18.73,18.71,18.73,155900.0
2010-06-28 09:40:00,18.73,18.79,18.72,18.78,109200.0,18.73,18.79,18.72,18.78,109200.0
2010-06-28 09:45:00,18.78,18.79,18.76,18.78,162400.0,18.78,18.79,18.76,18.78,162400.0
2010-06-28 09:50:00,18.78,18.83,18.77,18.8,212300.0,18.78,18.83,18.77,18.8,212300.0
2010-06-28 09:55:00,18.81,18.83,18.79,18.8,166900.0,18.81,18.83,18.79,18.8,166900.0
2010-06-28 10:00:00,18.8,18.83,18.79,18.8,201500.0,18.8,18.83,18.79,18.8,201500.0
2010-06-28 10:05:00,18.8,18.84,18.79,18.83,102300.0,18.8,18.84,18.79,18.83,102300.0
2010-06-28 10:10:00,18.83,18.83,18.8,18.81,107700.0,18.83,18.83,18.8,18.81,107700.0
2010-06-28 10:15:00,18.81,18.82,18.8,18.81,31400.0,18.81,18.82,18.8,18.81,31400.0
2010-06-28 10:20:00,18.82,18.85,18.81,18.84,108200.0,18.82,18.85,18.81,18.84,108200.0
2010-06-28 10:25:00,18.84,18.85,18.82,18.82,119200.0,18.84,18.85,18.82,18.82,119200.0
2010-06-28 10:30:00,18.83,18.85,18.82,18.83,28600.0,18.83,18.85,18.82,18.83,28600.0
2010-06-28 10:35:00,18.83,18.85,18.81,18.81,61200.0,18.83,18.85,18.81,18.81,61200.0
2010-06-28 10:40:00,18.81,18.84,18.79,18.79,122400.0,18.81,18.84,18.79,18.79,122400.0
2010-06-28 10:45:00,18.79,18.8,18.65,18.69,446800.0,18.79,18.8,18.65,18.69,446800.0
2010-06-28 10:50:00,18.68,18.68,18.58,18.64,384700.0,18.68,18.68,18.58,18.64,384700.0
2010-06-28 10:55:00,18.64,18.68,18.64,18.65,151500.0,18.64,18.68,18.64,18.65,151500.0
2010-06-28 11:00:00,18.65,18.67,18.63,18.65,202800.0,18.65,18.67,18.63,18.65,202800.0
2010-06-28 11:05:00,18.65,18.67,18.63,18.67,79000.0,18.65,18.67,18.63,18.67,79000.0
2010-06-28 11:10:00,18.67,18.67,18.64,18.66,80600.0,18.67,18.67,18.64,18.66,80600.0
2010-06-28 11:15:00,18.66,18.7,18.65,18.65,93100.0,18.66,18.7,18.65,18.65,93100.0
2010-06-28 11:20:00,18.65,18.68,18.64,18.67,43900.0,18.65,18.68,18.64,18.67,43900.0
2010-06-28 11:25:00,18.67,18.68,18.66,18.68,49400.0,18.67,18.68,18.66,18.68,49400.0
2010-06-28 11:30:00,18.68,18.73,18.67,18.7,129400.0,18.68,18.73,18.67,18.7,129400.0
2010-06-28 11:35:00,18.71,18.72,18.69,18.72,39200.0,18.71,18.72,18.69,18.72,39200.0
2010-06-28 11:40:00,18.72,18.73,18.71,18.71,34700.0,18.72,18.73,18.71,18.71,34700.0
2010-06-28 11:45:00,18.7,18.71,18.55,18.57,229000.0,18.7,18.71,18.55,18.57,229000.0
2010-06-28 11:50:00,18.58,18.58,18.47,18.48,590100.0,18.58,18.58,18.47,18.48,590100.0
2010-06-28 11:55:00,18.47,18.5,18.37,18.39,395700.0,18.47,18.5,18.37,18.39,395700.0
2010-06-28 12:00:00,18.39,18.41,18.36,18.38,269400.0,18.39,18.41,18.36,18.38,269400.0
2010-06-28 12:05:00,18.38,18.44,18.3,18.43,579800.0,18.38,18.44,18.3,18.43,579800.0
2010-06-28 12:10:00,18.44,18.46,18.4,18.45,129000.0,18.44,18.46,18.4,18.45,129000.0
2010-06-28 12:15:00,18.45,18.48,18.43,18.43,58800.0,18.45,18.48,18.43,18.43,58800.0
2010-06-28 12:20:00,18.43,18.47,18.43,18.46,52400.0,18.43,18.47,18.43,18.46,52400.0
2010-06-28 12:25:00,18.46,18.47,18.46,18.47,72100.0,18.46,18.47,18.46,18.47,72100.0
2010-06-28 12:30:00,18.47,18.47,18.39,18.42,108100.0,18.47,18.47,18.39,18.42,108100.0
2010-06-28 12:35:00,18.41,18.42,18.37,18.38,83800.0,18.41,18.42,18.37,18.38,83800.0
2010-06-28 12:40:00,18.38,18.39,18.35,18.36,53500.0,18.38,18.39,18.35,18.36,53500.0
2010-06-28 12:45:00,18.35,18.37,18.35,18.36,125300.0,18.35,18.37,18.35,18.36,125300.0
2010-06-28 12:50:00,18.36,18.37,18.34,18.36,49500.0,18.36,18.37,18.34,18.36,49500.0
2010-06-28 12:55:00,18.37,18.37,18.34,18.37,52400.0,18.37,18.37,18.34,18.37,52400.0
2010-06-28 13:00:00,18.37,18.38,18.26,18.26,192600.0,18.37,18.38,18.26,18.26,192600.0
2010-06-28 13:05:00,18.26,18.29,18.26,18.26,124900.0,18.26,18.29,18.26,18.26,124900.0
2010-06-28 13:10:00,18.26,18.33,18.26,18.33,82700.0,18.26,18.33,18.26,18.33,82700.0
2010-06-28 13:15:00,18.33,18.34,18.32,18.33,72000.0,18.33,18.34,18.32,18.33,72000.0
2010-06-28 13:20:00,18.32,18.33,18.3,18.3,61800.0,18.32,18.33,18.3,18.3,61800.0
2010-06-28 13:25:00,18.3,18.33,18.3,18.31,64100.0,18.3,18.33,18.3,18.31,64100.0
2010-06-28 13:30:00,18.31,18.33,18.31,18.32,42600.0,18.31,18.33,18.31,18.32,42600.0
2010-06-28 13:35:00,18.32,18.34,18.32,18.32,45100.0,18.32,18.34,18.32,18.32,45100.0
2010-06-28 13:40:00,18.33,18.36,18.33,18.36,40900.0,18.33,18.36,18.33,18.36,40900.0
2010-06-28 13:45:00,18.36,18.38,18.35,18.37,66900.0,18.36,18.38,18.35,18.37,66900.0
2010-06-28 13:50:00,18.35,18.36,18.34,18.35,61200.0,18.35,18.36,18.34,18.35,61200.0
2010-06-28 13:55:00,18.35,18.37,18.35,18.36,58900.0,18.35,18.37,18.35,18.36,58900.0
2010-06-28 14:00:00,18.36,18.37,18.34,18.37,16500.0,18.36,18.37,18.34,18.37,16500.0
2010-06-28 14:05:00,18.37,18.37,18.36,18.37,49100.0,18.37,18.37,18.36,18.37,49100.0
2010-06-28 14:10:00,18.37,18.42,18.37,18.4,131400.0,18.37,18.42,18.37,18.4,131400.0
2010-06-28 14:15:00,18.41,18.43,18.4,18.42,71200.0,18.41,18.43,18.4,18.42,71200.0
2010-06-28 14:20:00,18.42,18.42,18.4,18.41,56000.0,18.42,18.42,18.4,18.41,56000.0
2010-06-28 14:25:00,18.41,18.42,18.39,18.41,47500.0,18.41,18.42,18.39,18.41,47500.0
2010-06-28 14:30:00,18.4,18.41,18.4,18.4,9800.0,18.4,18.41,18.4,18.4,9800.0
2010-06-28 14:35:00,18.41,18.41,18.4,18.4,28400.0,18.41,18.41,18.4,18.4,28400.0
2010-06-28 14:40:00,18.4,18.42,18.4,18.4,33900.0,18.4,18.42,18.4,18.4,33900.0
2010-06-28 14:45:00,18.4,18.41,18.39,18.41,39800.0,18.4,18.41,18.39,18.41,39800.0
2010-06-28 14:50:00,18.41,18.41,18.4,18.41,32300.0,18.41,18.41,18.4,18.41,32300.0
2010-06-28 14:55:00,18.4,18.42,18.38,18.4,98300.0,18.4,18.42,18.38,18.4,98300.0
2010-06-28 15:00:00,18.4,18.42,18.39,18.42,94500.0,18.4,18.42,18.39,18.42,94500.0
2010-06-28 15:05:00,18.42,18.42,18.38,18.38,125900.0,18.42,18.42,18.38,18.38,125900.0
2010-06-28 15:10:00,18.38,18.38,18.36,18.38,120500.0,18.38,18.38,18.36,18.38,120500.0
2010-06-28 15:15:00,18.37,18.4,18.37,18.39,65700.0,18.37,18.4,18.37,18.39,65700.0
2010-06-28 15:20:00,18.39,18.4,18.39,18.39,28700.0,18.39,18.4,18.39,18.39,28700.0
2010-06-28 15:25:00,18.4,18.4,18.39,18.39,16500.0,18.4,18.4,18.39,18.39,16500.0
2010-06-28 15:30:00,18.4,18.4,18.37,18.38,109700.0,18.4,18.4,18.37,18.38,109700.0
2010-06-28 15:35:00,18.38,18.4,18.37,18.4,71100.0,18.38,18.4,18.37,18.4,71100.0
2010-06-28 15:40:00,18.4,18.41,18.39,18.41,58500.0,18.4,18.41,18.39,18.41,58500.0
2010-06-28 15:45:00,18.41,18.41,18.39,18.39,98500.0,18.41,18.41,18.39,18.39,98500.0
2010-06-28 15:50:00,18.4,18.41,18.39,18.4,139100.0,18.4,18.41,18.39,18.4,139100.0
2010-06-28 15:55:00,18.4,18.4,18.38,18.38,178900.0,18.4,18.4,18.38,18.38,178900.0
2010-06-29 09:30:00,18.27,18.3,18.27,18.3,241700.0,18.27,18.3,18.27,18.3,241700.0
2010-06-29 09:35:00,18.3,18.31,18.27,18.27,136600.0,18.3,18.31,18.27,18.27,136600.0
2010-06-29 09:40:00,18.27,18.28,18.15,18.18,283800.0,18.27,18.28,18.15,18.18,283800.0
2010-06-29 09:45:00,18.18,18.2,18.05,18.06,297700.0,18.18,18.2,18.05,18.06,297700.0
2010-06-29 09:50:00,18.07,18.12,18.04,18.09,274000.0,18.07,18.12,18.04,18.09,274000.0
2010-06-29 09:55:00,18.08,18.15,18.08,18.13,233600.0,18.08,18.15,18.08,18.13,233600.0
2010-06-29 10:00:00,18.12,18.13,18.01,18.12,343400.0,18.12,18.13,18.01,18.12,343400.0
2010-06-29 10:05:00,18.13,18.13,18.08,18.13,257500.0,18.13,18.13,18.08,18.13,257500.0
2010-06-29 10:10:00,18.12,18.13,18.08,18.08,117500.0,18.12,18.13,18.08,18.08,117500.0
2010-06-29 10:15:00,18.08,18.08,18.02,18.06,150900.0,18.08,18.08,18.02,18.06,150900.0
2010-06-29 10:20:00,18.05,18.09,18.04,18.08,72100.0,18.05,18.09,18.04,18.08,72100.0
2010-06-29 10:25:00,18.08,18.08,18.02,18.03,131500.0,18.08,18.08,18.02,18.03,131500.0
2010-06-29 10:30:00,18.04,18.09,18.03,18.09,53800.0,18.04,18.09,18.03,18.09,53800.0
2010-06-29 10:35:00,18.09,18.09,18.02,18.03,113900.0,18.09,18.09,18.02,18.03,113900.0
2010-06-29 10:40:00,18.04,18.05,18.03,18.04,44500.0,18.04,18.05,18.03,18.04,44500.0
2010-06-29 10:45:00,18.05,18.06,18.02,18.04,70900.0,18.05,18.06,18.02,18.04,70900.0
2010-06-29 10:50:00,18.04,18.06,18.02,18.06,62100.0,18.04,18.06,18.02,18.06,62100.0
2010-06-29 10:55:00,18.06,18.16,18.06,18.16,208100.0,18.06,18.16,18.06,18.16,208100.0
2010-06-29 11:00:00,18.15,18.16,18.11,18.12,69200.0,18.15,18.16,18.11,18.12,69200.0
2010-06-29 11:05:00,18.12,18.13,18.11,18.11,34600.0,18.12,18.13,18.11,18.11,34600.0
2010-06-29 11:10:00,18.12,18.15,18.11,18.14,97100.0,18.12,18.15,18.11,18.14,97100.0
2010-06-29 11:15:00,18.14,18.15,18.13,18.15,28300.0,18.14,18.15,18.13,18.15,28300.0
2010-06-29 11:20:00,18.15,18.15,18.1,18.13,94100.0,18.15,18.15,18.1,18.13,94100.0
2010-06-29 11:25:00,18.13,18.13,18.1,18.12,54200.0,18.13,18.13,18.1,18.12,54200.0
2010-06-29 11:30:00,18.12,18.13,18.1,18.12,112600.0,18.12,18.13,18.1,18.12,112600.0
2010-06-29 11:35:00,18.12,18.12,18.11,18.12,26600.0,18.12,18.12,18.11,18.12,26600.0
2010-06-29 11:40:00,18.11,18.12,18.11,18.12,41200.0,18.11,18.12,18.11,18.12,41200.0
2010-06-29 11:45:00,18.13,18.13,18.11,18.12,23000.0,18.13,18.13,18.11,18.12,23000.0
2010-06-29 11:50:00,18.12,18.15,18.12,18.14,181600.0,18.12,18.15,18.12,18.14,181600.0
2010-06-29 11:55:00,18.15,18.17,18.14,18.16,69100.0,18.15,18.17,18.14,18.16,69100.0
2010-06-29 12:00:00,18.17,18.22,18.15,18.17,162300.0,18.17,18.22,18.15,18.17,162300.0
2010-06-29 12:05:00,18.17,18.26,18.17,18.24,201700.0,18.17,18.26,18.17,18.24,201700.0
2010-06-29 12:10:00,18.24,18.24,18.2,18.21,163100.0,18.24,18.24,18.2,18.21,163100.0
2010-06-29 12:15:00,18.21,18.27,18.21,18.25,80700.0,18.21,18.27,18.21,18.25,80700.0
2010-06-29 12:20:00,18.25,18.29,18.24,18.27,70600.0,18.25,18.29,18.24,18.27,70600.0
2010-06-29 12:25:00,18.27,18.27,18.23,18.23,62900.0,18.27,18.27,18.23,18.23,62900.0
2010-06-29 12:30:00,18.24,18.25,18.22,18.25,43400.0,18.24,18.25,18.22,18.25,43400.0
2010-06-29 12:35:00,18.25,18.26,18.2,18.2,241200.0,18.25,18.26,18.2,18.2,241200.0
2010-06-29 12:40:00,18.2,18.21,18.19,18.2,83300.0,18.2,18.21,18.19,18.2,83300.0
2010-06-29 12:45:00,18.19,18.2,18.17,18.2,45900.0,18.19,18.2,18.17,18.2,45900.0
2010-06-29 12:50:00,18.19,18.23,18.19,18.23,44900.0,18.19,18.23,18.19,18.23,44900.0
2010-06-29 12:55:00,18.23,18.23,18.2,18.22,18800.0,18.23,18.23,18.2,18.22,18800.0
2010-06-29 13:00:00,18.22,18.25,18.2,18.21,40800.0,18.22,18.25,18.2,18.21,40800.0
2010-06-29 13:05:00,18.21,18.22,18.19,18.22,48700.0,18.21,18.22,18.19,18.22,48700.0
2010-06-29 13:10:00,18.22,18.23,18.22,18.22,9600.0,18.22,18.23,18.22,18.22,9600.0
2010-06-29 13:15:00,18.23,18.23,18.21,18.22,14300.0,18.23,18.23,18.21,18.22,14300.0
2010-06-29 13:20:00,18.21,18.24,18.21,18.23,49500.0,18.21,18.24,18.21,18.23,49500.0
2010-06-29 13:25:00,18.23,18.24,18.23,18.23,21800.0,18.23,18.24,18.23,18.23,21800.0
2010-06-29 13:30:00,18.22,18.24,18.21,18.22,31500.0,18.22,18.24,18.21,18.22,31500.0
2010-06-29 13:35:00,18.21,18.21,18.2,18.2,30300.0,18.21,18.21,18.2,18.2,30300.0
2010-06-29 13:40:00,18.19,18.2,18.18,18.2,12000.0,18.19,18.2,18.18,18.2,12000.0
2010-06-29 13:45:00,18.2,18.21,18.19,18.21,25700.0,18.2,18.21,18.19,18.21,25700.0
2010-06-29 13:50:00,18.21,18.21,18.2,18.2,10600.0,18.21,18.21,18.2,18.2,10600.0
2010-06-29 13:55:00,18.21,18.24,18.2,18.23,79300.0,18.21,18.24,18.2,18.23,79300.0
2010-06-29 14:00:00,18.23,18.24,18.23,18.23,23300.0,18.23,18.24,18.23,18.23,23300.0
2010-06-29 14:05:00,18.24,18.25,18.23,18.23,51300.0,18.24,18.25,18.23,18.23,51300.0
2010-06-29 14:10:00,18.22,18.24,18.22,18.23,8600.0,18.22,18.24,18.22,18.23,8600.0
2010-06-29 14:15:00,18.24,18.24,18.23,18.23,40100.0,18.24,18.24,18.23,18.23,40100.0
2010-06-29 14:20:00,18.22,18.23,18.2,18.22,51300.0,18.22,18.23,18.2,18.22,51300.0
2010-06-29 14:25:00,18.22,18.22,18.21,18.22,9400.0,18.22,18.22,18.21,18.22,9400.0
2010-06-29 14:30:00,18.21,18.22,18.19,18.19,48400.0,18.21,18.22,18.19,18.19,48400.0
2010-06-29 14:35:00,18.2,18.2,18.15,18.15,63200.0,18.2,18.2,18.15,18.15,63200.0
2010-06-29 14:40:00,18.16,18.17,18.15,18.17,31900.0,18.16,18.17,18.15,18.17,31900.0
2010-06-29 14:45:00,18.16,18.17,18.15,18.15,32700.0,18.16,18.17,18.15,18.15,32700.0
2010-06-29 14:50:00,18.16,18.17,18.15,18.17,24200.0,18.16,18.17,18.15,18.17,24200.0
2010-06-29 14:55:00,18.17,18.17,18.16,18.16,18600.0,18.17,18.17,18.16,18.16,18600.0
2010-06-29 15:00:00,18.16,18.17,18.16,18.17,21000.0,18.16,18.17,18.16,18.17,21000.0
2010-06-29 15:05:00,18.17,18.18,18.16,18.17,14800.0,18.17,18.18,18.16,18.17,14800.0
2010-06-29 15:10:00,18.16,18.17,18.11,18.11,124600.0,18.16,18.17,18.11,18.11,124600.0
2010-06-29 15:15:00,18.12,18.15,18.11,18.15,45000.0,18.12,18.15,18.11,18.15,45000.0
2010-06-29 15:20:00,18.15,18.15,18.1,18.12,54400.0,18.15,18.15,18.1,18.12,54400.0
2010-06-29 15:25:00,18.12,18.12,18.1,18.12,66200.0,18.12,18.12,18.1,18.12,66200.0
2010-06-29 15:30:00,18.11,18.13,18.11,18.13,70700.0,18.11,18.13,18.11,18.13,70700.0
2010-06-29 15:35:00,18.13,18.15,18.13,18.13,63500.0,18.13,18.15,18.13,18.13,63500.0
2010-06-29 15:40:00,18.13,18.14,18.1,18.1,116900.0,18.13,18.14,18.1,18.1,116900.0
2010-06-29 15:45:00,18.1,18.1,18.08,18.09,85500.0,18.1,18.1,18.08,18.09,85500.0
2010-06-29 15:50:00,18.09,18.13,18.08,18.13,194500.0,18.09,18.13,18.08,18.13,194500.0
2010-06-29 15:55:00,18.13,18.13,18.12,18.12,170000.0,18.13,18.13,18.12,18.12,170000.0
2010-06-30 09:30:00,18.11,18.18,18.1,18.12,327200.0,18.11,18.18,18.1,18.12,327200.0
2010-06-30 09:35:00,18.13,18.16,18.13,18.16,101400.0,18.13,18.16,18.13,18.16,101400.0
2010-06-30 09:40:00,18.15,18.22,18.13,18.21,222500.0,18.15,18.22,18.13,18.21,222500.0
2010-06-30 09:45:00,18.21,18.25,18.21,18.23,94800.0,18.21,18.25,18.21,18.23,94800.0
2010-06-30 09:50:00,18.23,18.28,18.22,18.26,130900.0,18.23,18.28,18.22,18.26,130900.0
2010-06-30 09:55:00,18.25,18.28,18.22,18.22,67200.0,18.25,18.28,18.22,18.22,67200.0
2010-06-30 10:00:00,18.23,18.26,18.23,18.24,29300.0,18.23,18.26,18.23,18.24,29300.0
2010-06-30 10:05:00,18.25,18.3,18.24,18.27,128100.0,18.25,18.3,18.24,18.27,128100.0
2010-06-30 10:10:00,18.28,18.33,18.28,18.31,176500.0,18.28,18.33,18.28,18.31,176500.0
2010-06-30 10:15:00,18.3,18.32,18.24,18.25,74300.0,18.3,18.32,18.24,18.25,74300.0
2010-06-30 10:20:00,18.25,18.29,18.23,18.27,90500.0,18.25,18.29,18.23,18.27,90500.0
2010-06-30 10:25:00,18.28,18.28,18.26,18.27,95900.0,18.28,18.28,18.26,18.27,95900.0
2010-06-30 10:30:00,18.27,18.3,18.27,18.27,96300.0,18.27,18.3,18.27,18.27,96300.0
2010-06-30 10:35:00,18.27,18.28,18.23,18.24,46300.0,18.27,18.28,18.23,18.24,46300.0
2010-06-30 10:40:00,18.24,18.25,18.15,18.2,181700.0,18.24,18.25,18.15,18.2,181700.0
2010-06-30 10:45:00,18.2,18.2,18.18,18.18,35500.0,18.2,18.2,18.18,18.18,35500.0
2010-06-30 10:50:00,18.18,18.19,18.12,18.19,114200.0,18.18,18.19,18.12,18.19,114200.0
2010-06-30 10:55:00,18.19,18.19,18.11,18.12,116500.0,18.19,18.19,18.11,18.12,116500.0
2010-06-30 11:00:00,18.11,18.19,18.11,18.18,58900.0,18.11,18.19,18.11,18.18,58900.0
2010-06-30 11:05:00,18.18,18.2,18.16,18.17,46000.0,18.18,18.2,18.16,18.17,46000.0
2010-06-30 11:10:00,18.18,18.23,18.17,18.18,56600.0,18.18,18.23,18.17,18.18,56600.0
2010-06-30 11:15:00,18.18,18.22,18.18,18.2,100500.0,18.18,18.22,18.18,18.2,100500.0
2010-06-30 11:20:00,18.19,18.21,18.18,18.21,66900.0,18.19,18.21,18.18,18.21,66900.0
2010-06-30 11:25:00,18.21,18.23,18.2,18.21,78600.0,18.21,18.23,18.2,18.21,78600.0
2010-06-30 11:30:00,18.21,18.23,18.2,18.22,22400.0,18.21,18.23,18.2,18.22,22400.0
2010-06-30 11:35:00,18.22,18.22,18.2,18.22,22900.0,18.22,18.22,18.2,18.22,22900.0
2010-06-30 11:40:00,18.22,18.23,18.21,18.22,40300.0,18.22,18.23,18.21,18.22,40300.0
2010-06-30 11:45:00,18.22,18.27,18.22,18.23,33200.0,18.22,18.27,18.22,18.23,33200.0
2010-06-30 11:50:00,18.23,18.27,18.22,18.24,34100.0,18.23,18.27,18.22,18.24,34100.0
2010-06-30 11:55:00,18.24,18.25,18.21,18.22,29100.0,18.24,18.25,18.21,18.22,29100.0
2010-06-30 12:00:00,18.22,18.23,18.21,18.21,33400.0,18.22,18.23,18.21,18.21,33400.0
2010-06-30 12:05:00,18.21,18.22,18.19,18.2,33100.0,18.21,18.22,18.19,18.2,33100.0
2010-06-30 12:10:00,18.2,18.2,18.16,18.19,37700.0,18.2,18.2,18.16,18.19,37700.0
2010-06-30 12:15:00,18.19,18.2,18.18,18.2,19900.0,18.19,18.2,18.18,18.2,19900.0
2010-06-30 12:20:00,18.19,18.2,18.18,18.19,20100.0,18.19,18.2,18.18,18.19,20100.0
2010-06-30 12:25:00,18.18,18.2,18.18,18.19,38700.0,18.18,18.2,18.18,18.19,38700.0
2010-06-30 12:30:00,18.19,18.2,18.19,18.19,47700.0,18.19,18.2,18.19,18.19,47700.0
2010-06-30 12:35:00,18.2,18.21,18.19,18.2,50800.0,18.2,18.21,18.19,18.2,50800.0
2010-06-30 12:40:00,18.19,18.2,18.19,18.19,10000.0,18.19,18.2,18.19,18.19,10000.0
2010-06-30 12:45:00,18.18,18.19,18.14,18.16,109400.0,18.18,18.19,18.14,18.16,109400.0
2010-06-30 12:50:00,18.16,18.16,18.14,18.16,7200.0,18.16,18.16,18.14,18.16,7200.0
2010-06-30 12:55:00,18.16,18.18,18.16,18.17,16200.0,18.16,18.18,18.16,18.17,16200.0
2010-06-30 13:00:00,18.17,18.2,18.16,18.2,34100.0,18.17,18.2,18.16,18.2,34100.0
2010-06-30 13:05:00,18.19,18.2,18.18,18.18,19400.0,18.19,18.2,18.18,18.18,19400.0
2010-06-30 13:10:00,18.19,18.2,18.18,18.19,10900.0,18.19,18.2,18.18,18.19,10900.0
2010-06-30 13:15:00,18.19,18.25,18.19,18.25,44200.0,18.19,18.25,18.19,18.25,44200.0
2010-06-30 13:20:00,18.25,18.32,18.24,18.3,154100.0,18.25,18.32,18.24,18.3,154100.0
2010-06-30 13:25:00,18.3,18.31,18.29,18.3,43600.0,18.3,18.31,18.29,18.3,43600.0
2010-06-30 13:30:00,18.3,18.3,18.24,18.26,52400.0,18.3,18.3,18.24,18.26,52400.0
2010-06-30 13:35:00,18.26,18.28,18.26,18.27,14000.0,18.26,18.28,18.26,18.27,14000.0
2010-06-30 13:40:00,18.27,18.27,18.24,18.25,21500.0,18.27,18.27,18.24,18.25,21500.0
2010-06-30 13:45:00,18.25,18.26,18.24,18.25,20600.0,18.25,18.26,18.24,18.25,20600.0
2010-06-30 13:50:00,18.25,18.25,18.24,18.25,12400.0,18.25,18.25,18.24,18.25,12400.0
2010-06-30 13:55:00,18.25,18.26,18.24,18.26,6200.0,18.25,18.26,18.24,18.26,6200.0
2010-06-30 14:00:00,18.25,18.26,18.25,18.26,11700.0,18.25,18.26,18.25,18.26,11700.0
2010-06-30 14:05:00,18.26,18.26,18.24,18.26,21300.0,18.26,18.26,18.24,18.26,21300.0
2010-06-30 14:10:00,18.25,18.26,18.25,18.26,14100.0,18.25,18.26,18.25,18.26,14100.0
2010-06-30 14:15:00,18.25,18.27,18.25,18.26,108200.0,18.25,18.27,18.25,18.26,108200.0
2010-06-30 14:20:00,18.27,18.27,18.24,18.24,100900.0,18.27,18.27,18.24,18.24,100900.0
2010-06-30 14:25:00,18.24,18.25,18.23,18.23,59300.0,18.24,18.25,18.23,18.23,59300.0
2010-06-30 14:30:00,18.23,18.24,18.23,18.23,12900.0,18.23,18.24,18.23,18.23,12900.0
2010-06-30 14:35:00,18.24,18.24,18.23,18.24,16000.0,18.24,18.24,18.23,18.24,16000.0
2010-06-30 14:40:00,18.24,18.25,18.24,18.25,43700.0,18.24,18.25,18.24,18.25,43700.0
2010-06-30 14:45:00,18.25,18.26,18.24,18.25,26200.0,18.25,18.26,18.24,18.25,26200.0
2010-06-30 14:50:00,18.25,18.26,18.24,18.25,17100.0,18.25,18.26,18.24,18.25,17100.0
2010-06-30 14:55:00,18.26,18.26,18.25,18.26,26900.0,18.26,18.26,18.25,18.26,26900.0
2010-06-30 15:00:00,18.25,18.26,18.25,18.26,42900.0,18.25,18.26,18.25,18.26,42900.0
2010-06-30 15:05:00,18.26,18.26,18.25,18.25,144000.0,18.26,18.26,18.25,18.25,144000.0
2010-06-30 15:10:00,18.25,18.26,18.24,18.24,18600.0,18.25,18.26,18.24,18.24,18600.0
2010-06-30 15:15:00,18.25,18.25,18.23,18.24,61400.0,18.25,18.25,18.23,18.24,61400.0
2010-06-30 15:20:00,18.23,18.24,18.22,18.22,31100.0,18.23,18.24,18.22,18.22,31100.0
2010-06-30 15:25:00,18.22,18.23,18.21,18.21,35800.0,18.22,18.23,18.21,18.21,35800.0
2010-06-30 15:30:00,18.21,18.22,18.2,18.22,26500.0,18.21,18.22,18.2,18.22,26500.0
2010-06-30 15:35:00,18.22,18.22,18.21,18.21,24500.0,18.22,18.22,18.21,18.21,24500.0
2010-06-30 15:40:00,18.22,18.22,18.2,18.2,41000.0,18.22,18.22,18.2,18.2,41000.0
2010-06-30 15:45:00,18.2,18.23,18.2,18.23,74400.0,18.2,18.23,18.2,18.23,74400.0
2010-06-30 15:50:00,18.23,18.23,18.22,18.22,148400.0,18.23,18.23,18.22,18.22,148400.0
2010-06-30 15:55:00,18.23,18.24,18.21,18.22,264000.0,18.23,18.24,18.21,18.22,264000.0
2010-07-01 09:30:00,18.06,18.06,18.02,18.03,238700.0,18.06,18.06,18.02,18.03,238700.0
2010-07-01 09:35:00,18.04,18.07,18.03,18.05,209400.0,18.04,18.07,18.03,18.05,209400.0
2010-07-01 09:40:00,18.05,18.07,18.02,18.04,203700.0,18.05,18.07,18.02,18.04,203700.0
2010-07-01 09:45:00,18.04,18.06,18.02,18.06,146300.0,18.04,18.06,18.02,18.06,146300.0
2010-07-01 09:50:00,18.07,18.07,18.03,18.05,144600.0,18.07,18.07,18.03,18.05,144600.0
2010-07-01 09:55:00,18.05,18.06,18.02,18.03,317200.0,18.05,18.06,18.02,18.03,317200.0
2010-07-01 10:00:00,18.03,18.03,17.98,17.99,538400.0,18.03,18.03,17.98,17.99,538400.0
2010-07-01 10:05:00,17.99,18.03,17.97,18.01,125800.0,17.99,18.03,17.97,18.01,125800.0
2010-07-01 10:10:00,18.0,18.05,17.95,17.97,103600.0,18.0,18.05,17.95,17.97,103600.0
2010-07-01 10:15:00,17.97,18.0,17.94,17.94,195600.0,17.97,18.0,17.94,17.94,195600.0
2010-07-01 10:20:00,17.95,17.95,17.86,17.89,413400.0,17.95,17.95,17.86,17.89,413400.0
2010-07-01 10:25:00,17.9,17.93,17.87,17.91,321500.0,17.9,17.93,17.87,17.91,321500.0
2010-07-01 10:30:00,17.91,17.92,17.83,17.86,312600.0,17.91,17.92,17.83,17.86,312600.0
2010-07-01 10:35:00,17.87,17.87,17.75,17.75,456600.0,17.87,17.87,17.75,17.75,456600.0
2010-07-01 10:40:00,17.75,17.76,17.63,17.76,675400.0,17.75,17.76,17.63,17.76,675400.0
2010-07-01 10:45:00,17.76,17.78,17.73,17.75,235700.0,17.76,17.78,17.73,17.75,235700.0
2010-07-01 10:50:00,17.75,17.75,17.7,17.7,126400.0,17.75,17.75,17.7,17.7,126400.0
2010-07-01 10:55:00,17.7,17.73,17.68,17.72,258000.0,17.7,17.73,17.68,17.72,258000.0
2010-07-01 11:00:00,17.72,17.72,17.66,17.67,216300.0,17.72,17.72,17.66,17.67,216300.0
2010-07-01 11:05:00,17.67,17.67,17.57,17.61,463800.0,17.67,17.67,17.57,17.61,463800.0
2010-07-01 11:10:00,17.6,17.62,17.56,17.57,280200.0,17.6,17.62,17.56,17.57,280200.0
2010-07-01 11:15:00,17.57,17.59,17.54,17.55,347500.0,17.57,17.59,17.54,17.55,347500.0
2010-07-01 11:20:00,17.55,17.6,17.53,17.58,196400.0,17.55,17.6,17.53,17.58,196400.0
2010-07-01 11:25:00,17.59,17.66,17.58,17.62,262500.0,17.59,17.66,17.58,17.62,262500.0
2010-07-01 11:30:00,17.62,17.67,17.61,17.63,121500.0,17.62,17.67,17.61,17.63,121500.0
2010-07-01 11:35:00,17.63,17.69,17.63,17.69,131100.0,17.63,17.69,17.63,17.69,131100.0
2010-07-01 11:40:00,17.69,17.69,17.66,17.69,73800.0,17.69,17.69,17.66,17.69,73800.0
2010-07-01 11:45:00,17.68,17.72,17.66,17.66,100500.0,17.68,17.72,17.66,17.66,100500.0
2010-07-01 11:50:00,17.65,17.65,17.61,17.62,240600.0,17.65,17.65,17.61,17.62,240600.0
2010-07-01 11:55:00,17.63,17.63,17.55,17.59,186700.0,17.63,17.63,17.55,17.59,186700.0
2010-07-01 12:00:00,17.58,17.59,17.55,17.58,110900.0,17.58,17.59,17.55,17.58,110900.0
2010-07-01 12:05:00,17.57,17.58,17.42,17.44,418300.0,17.57,17.58,17.42,17.44,418300.0
2010-07-01 12:10:00,17.43,17.44,17.4,17.44,272400.0,17.43,17.44,17.4,17.44,272400.0
2010-07-01 12:15:00,17.44,17.47,17.43,17.45,181700.0,17.44,17.47,17.43,17.45,181700.0
2010-07-01 12:20:00,17.45,17.45,17.37,17.38,268800.0,17.45,17.45,17.37,17.38,268800.0
2010-07-01 12:25:00,17.38,17.41,17.37,17.4,194600.0,17.38,17.41,17.37,17.4,194600.0
2010-07-01 12:30:00,17.39,17.5,17.38,17.5,167200.0,17.39,17.5,17.38,17.5,167200.0
2010-07-01 12:35:00,17.49,17.51,17.48,17.51,159800.0,17.49,17.51,17.48,17.51,159800.0
2010-07-01 12:40:00,17.51,17.56,17.51,17.55,103400.0,17.51,17.56,17.51,17.55,103400.0
2010-07-01 12:45:00,17.55,17.56,17.52,17.54,155700.0,17.55,17.56,17.52,17.54,155700.0
2010-07-01 12:50:00,17.53,17.55,17.48,17.48,133100.0,17.53,17.55,17.48,17.48,133100.0
2010-07-01 12:55:00,17.48,17.48,17.42,17.46,128300.0,17.48,17.48,17.42,17.46,128300.0
2010-07-01 13:00:00,17.45,17.45,17.43,17.44,184500.0,17.45,17.45,17.43,17.44,184500.0
2010-07-01 13:05:00,17.43,17.45,17.43,17.45,225800.0,17.43,17.45,17.43,17.45,225800.0
2010-07-01 13:10:00,17.44,17.44,17.4,17.42,256700.0,17.44,17.44,17.4,17.42,256700.0
2010-07-01 13:15:00,17.42,17.5,17.41,17.46,212400.0,17.42,17.5,17.41,17.46,212400.0
2010-07-01 13:20:00,17.46,17.52,17.38,17.39,390500.0,17.46,17.52,17.38,17.39,390500.0
2010-07-01 13:25:00,17.39,17.45,17.39,17.4,127400.0,17.39,17.45,17.39,17.4,127400.0
2010-07-01 13:30:00,17.4,17.46,17.39,17.44,78600.0,17.4,17.46,17.39,17.44,78600.0
2010-07-01 13:35:00,17.44,17.45,17.42,17.44,78100.0,17.44,17.45,17.42,17.44,78100.0
2010-07-01 13:40:00,17.44,17.46,17.42,17.44,84300.0,17.44,17.46,17.42,17.44,84300.0
2010-07-01 13:45:00,17.43,17.45,17.42,17.43,100300.0,17.43,17.45,17.42,17.43,100300.0
2010-07-01 13:50:00,17.43,17.46,17.43,17.45,62000.0,17.43,17.46,17.43,17.45,62000.0
2010-07-01 13:55:00,17.46,17.48,17.45,17.47,111800.0,17.46,17.48,17.45,17.47,111800.0
2010-07-01 14:00:00,17.47,17.52,17.47,17.5,90400.0,17.47,17.52,17.47,17.5,90400.0
2010-07-01 14:05:00,17.49,17.51,17.47,17.49,106700.0,17.49,17.51,17.47,17.49,106700.0
2010-07-01 14:10:00,17.48,17.5,17.48,17.5,44000.0,17.48,17.5,17.48,17.5,44000.0
2010-07-01 14:15:00,17.5,17.5,17.45,17.5,46400.0,17.5,17.5,17.45,17.5,46400.0
2010-07-01 14:20:00,17.49,17.49,17.44,17.44,107800.0,17.49,17.49,17.44,17.44,107800.0
2010-07-01 14:25:00,17.45,17.45,17.39,17.4,192200.0,17.45,17.45,17.39,17.4,192200.0
2010-07-01 14:30:00,17.4,17.46,17.4,17.46,87100.0,17.4,17.46,17.4,17.46,87100.0
2010-07-01 14:35:00,17.46,17.51,17.45,17.47,284900.0,17.46,17.51,17.45,17.47,284900.0
2010-07-01 14:40:00,17.48,17.48,17.43,17.45,121500.0,17.48,17.48,17.43,17.45,121500.0
2010-07-01 14:45:00,17.45,17.45,17.41,17.42,69900.0,17.45,17.45,17.41,17.42,69900.0
2010-07-01 14:50:00,17.42,17.43,17.37,17.37,162400.0,17.42,17.43,17.37,17.37,162400.0
2010-07-01 14:55:00,17.37,17.38,17.36,17.37,119100.0,17.37,17.38,17.36,17.37,119100.0
2010-07-01 15:00:00,17.37,17.41,17.37,17.41,99000.0,17.37,17.41,17.37,17.41,99000.0
2010-07-01 15:05:00,17.41,17.41,17.38,17.4,90300.0,17.41,17.41,17.38,17.4,90300.0
2010-07-01 15:10:00,17.39,17.4,17.38,17.39,100700.0,17.39,17.4,17.38,17.39,100700.0
2010-07-01 15:15:00,17.39,17.43,17.39,17.42,116200.0,17.39,17.43,17.39,17.42,116200.0
2010-07-01 15:20:00,17.43,17.47,17.43,17.47,537900.0,17.43,17.47,17.43,17.47,537900.0
2010-07-01 15:25:00,17.47,17.51,17.46,17.49,149300.0,17.47,17.51,17.46,17.49,149300.0
2010-07-01 15:30:00,17.49,17.5,17.45,17.45,150600.0,17.49,17.5,17.45,17.45,150600.0
2010-07-01 15:35:00,17.45,17.47,17.43,17.46,378700.0,17.45,17.47,17.43,17.46,378700.0
2010-07-01 15:40:00,17.47,17.47,17.44,17.47,191400.0,17.47,17.47,17.44,17.47,191400.0
2010-07-01 15:45:00,17.47,17.47,17.42,17.42,273300.0,17.47,17.47,17.42,17.42,273300.0
2010-07-01 15:50:00,17.42,17.42,17.4,17.42,289700.0,17.42,17.42,17.4,17.42,289700.0
2010-07-01 15:55:00,17.42,17.44,17.4,17.44,745400.0,17.42,17.44,17.4,17.44,745400.0
2010-07-02 09:30:00,17.55,17.56,17.45,17.45,355900.0,17.55,17.56,17.45,17.45,355900.0
2010-07-02 09:35:00,17.45,17.48,17.43,17.43,162600.0,17.45,17.48,17.43,17.43,162600.0
2010-07-02 09:40:00,17.43,17.46,17.41,17.41,182100.0,17.43,17.46,17.41,17.41,182100.0
2010-07-02 09:45:00,17.41,17.42,17.39,17.4,159100.0,17.41,17.42,17.39,17.4,159100.0
2010-07-02 09:50:00,17.41,17.42,17.37,17.39,83800.0,17.41,17.42,17.37,17.39,83800.0
2010-07-02 09:55:00,17.4,17.41,17.35,17.38,342300.0,17.4,17.41,17.35,17.38,342300.0
2010-07-02 10:00:00,17.38,17.41,17.34,17.39,190500.0,17.38,17.41,17.34,17.39,190500.0
2010-07-02 10:05:00,17.38,17.38,17.35,17.37,86300.0,17.38,17.38,17.35,17.37,86300.0
2010-07-02 10:10:00,17.35,17.37,17.28,17.29,319200.0,17.35,17.37,17.28,17.29,319200.0
2010-07-02 10:15:00,17.29,17.32,17.26,17.29,164700.0,17.29,17.32,17.26,17.29,164700.0
2010-07-02 10:20:00,17.29,17.35,17.28,17.32,207500.0,17.29,17.35,17.28,17.32,207500.0
2010-07-02 10:25:00,17.33,17.4,17.31,17.4,129200.0,17.33,17.4,17.31,17.4,129200.0
2010-07-02 10:30:00,17.39,17.43,17.37,17.37,109400.0,17.39,17.43,17.37,17.37,109400.0
2010-07-02 10:35:00,17.37,17.41,17.35,17.4,114800.0,17.37,17.41,17.35,17.4,114800.0
2010-07-02 10:40:00,17.4,17.46,17.4,17.42,127600.0,17.4,17.46,17.4,17.42,127600.0
2010-07-02 10:45:00,17.41,17.42,17.38,17.39,68300.0,17.41,17.42,17.38,17.39,68300.0
2010-07-02 10:50:00,17.4,17.4,17.37,17.39,73500.0,17.4,17.4,17.37,17.39,73500.0
2010-07-02 10:55:00,17.39,17.39,17.29,17.33,217200.0,17.39,17.39,17.29,17.33,217200.0
2010-07-02 11:00:00,17.33,17.38,17.32,17.37,66700.0,17.33,17.38,17.32,17.37,66700.0
2010-07-02 11:05:00,17.36,17.37,17.33,17.34,59300.0,17.36,17.37,17.33,17.34,59300.0
2010-07-02 11:10:00,17.34,17.4,17.32,17.39,141900.0,17.34,17.4,17.32,17.39,141900.0
2010-07-02 11:15:00,17.39,17.39,17.36,17.39,134300.0,17.39,17.39,17.36,17.39,134300.0
2010-07-02 11:20:00,17.39,17.41,17.36,17.39,84000.0,17.39,17.41,17.36,17.39,84000.0
2010-07-02 11:25:00,17.39,17.41,17.36,17.39,74200.0,17.39,17.41,17.36,17.39,74200.0
2010-07-02 11:30:00,17.39,17.39,17.36,17.37,43500.0,17.39,17.39,17.36,17.37,43500.0
2010-07-02 11:35:00,17.36,17.37,17.34,17.35,92700.0,17.36,17.37,17.34,17.35,92700.0
2010-07-02 11:40:00,17.35,17.35,17.33,17.33,39900.0,17.35,17.35,17.33,17.33,39900.0
2010-07-02 11:45:00,17.33,17.37,17.33,17.37,26000.0,17.33,17.37,17.33,17.37,26000.0
2010-07-02 11:50:00,17.36,17.36,17.35,17.35,18500.0,17.36,17.36,17.35,17.35,18500.0
2010-07-02 11:55:00,17.36,17.42,17.35,17.42,40400.0,17.36,17.42,17.35,17.42,40400.0
2010-07-02 12:00:00,17.42,17.46,17.41,17.43,186000.0,17.42,17.46,17.41,17.43,186000.0
2010-07-02 12:05:00,17.43,17.46,17.43,17.44,47600.0,17.43,17.46,17.43,17.44,47600.0
2010-07-02 12:10:00,17.44,17.47,17.43,17.47,39700.0,17.44,17.47,17.43,17.47,39700.0
2010-07-02 12:15:00,17.46,17.47,17.43,17.43,39300.0,17.46,17.47,17.43,17.43,39300.0
2010-07-02 12:20:00,17.43,17.44,17.41,17.42,34800.0,17.43,17.44,17.41,17.42,34800.0
2010-07-02 12:25:00,17.42,17.44,17.42,17.43,39600.0,17.42,17.44,17.42,17.43,39600.0
2010-07-02 12:30:00,17.44,17.44,17.42,17.43,23500.0,17.44,17.44,17.42,17.43,23500.0
2010-07-02 12:35:00,17.43,17.43,17.4,17.41,24300.0,17.43,17.43,17.4,17.41,24300.0
2010-07-02 12:40:00,17.41,17.45,17.4,17.43,42600.0,17.41,17.45,17.4,17.43,42600.0
2010-07-02 12:45:00,17.42,17.43,17.41,17.41,20100.0,17.42,17.43,17.41,17.41,20100.0
2010-07-02 12:50:00,17.42,17.44,17.42,17.42,12300.0,17.42,17.44,17.42,17.42,12300.0
2010-07-02 12:55:00,17.43,17.43,17.39,17.39,27300.0,17.43,17.43,17.39,17.39,27300.0
2010-07-02 13:00:00,17.39,17.4,17.37,17.4,23100.0,17.39,17.4,17.37,17.4,23100.0
2010-07-02 13:05:00,17.39,17.42,17.39,17.4,41900.0,17.39,17.42,17.39,17.4,41900.0
2010-07-02 13:10:00,17.4,17.41,17.37,17.38,33500.0,17.4,17.41,17.37,17.38,33500.0
2010-07-02 13:15:00,17.38,17.39,17.37,17.39,12400.0,17.38,17.39,17.37,17.39,12400.0
2010-07-02 13:20:00,17.4,17.4,17.33,17.33,81800.0,17.4,17.4,17.33,17.33,81800.0
2010-07-02 13:25:00,17.34,17.36,17.34,17.35,44300.0,17.34,17.36,17.34,17.35,44300.0
2010-07-02 13:30:00,17.35,17.38,17.35,17.37,21300.0,17.35,17.38,17.35,17.37,21300.0
2010-07-02 13:35:00,17.36,17.37,17.35,17.36,12300.0,17.36,17.37,17.35,17.36,12300.0
2010-07-02 13:40:00,17.36,17.38,17.34,17.37,54100.0,17.36,17.38,17.34,17.37,54100.0
2010-07-02 13:45:00,17.37,17.38,17.37,17.38,15200.0,17.37,17.38,17.37,17.38,15200.0
2010-07-02 13:50:00,17.38,17.38,17.37,17.38,31500.0,17.38,17.38,17.37,17.38,31500.0
2010-07-02 13:55:00,17.37,17.41,17.37,17.41,71500.0,17.37,17.41,17.37,17.41,71500.0
2010-07-02 14:00:00,17.41,17.41,17.38,17.38,172300.0,17.41,17.41,17.38,17.38,172300.0
2010-07-02 14:05:00,17.37,17.39,17.37,17.39,350500.0,17.37,17.39,17.37,17.39,350500.0
2010-07-02 14:10:00,17.38,17.39,17.35,17.36,135000.0,17.38,17.39,17.35,17.36,135000.0
2010-07-02 14:15:00,17.37,17.39,17.36,17.39,26400.0,17.37,17.39,17.36,17.39,26400.0
2010-07-02 14:20:00,17.39,17.4,17.38,17.4,13700.0,17.39,17.4,17.38,17.4,13700.0
2010-07-02 14:25:00,17.4,17.41,17.39,17.41,22600.0,17.4,17.41,17.39,17.41,22600.0
2010-07-02 14:30:00,17.41,17.41,17.4,17.4,19200.0,17.41,17.41,17.4,17.4,19200.0
2010-07-02 14:35:00,17.41,17.41,17.39,17.39,33700.0,17.41,17.41,17.39,17.39,33700.0
2010-07-02 14:40:00,17.4,17.4,17.39,17.39,10500.0,17.4,17.4,17.39,17.39,10500.0
2010-07-02 14:45:00,17.39,17.4,17.39,17.39,23400.0,17.39,17.4,17.39,17.39,23400.0
2010-07-02 14:50:00,17.39,17.4,17.39,17.39,16400.0,17.39,17.4,17.39,17.39,16400.0
2010-07-02 14:55:00,17.4,17.42,17.39,17.42,41500.0,17.4,17.42,17.39,17.42,41500.0
2010-07-02 15:00:00,17.41,17.44,17.41,17.44,32700.0,17.41,17.44,17.41,17.44,32700.0
2010-07-02 15:05:00,17.44,17.45,17.43,17.45,34700.0,17.44,17.45,17.43,17.45,34700.0
2010-07-02 15:10:00,17.45,17.48,17.45,17.45,53300.0,17.45,17.48,17.45,17.45,53300.0
2010-07-02 15:15:00,17.45,17.48,17.45,17.48,56000.0,17.45,17.48,17.45,17.48,56000.0
2010-07-02 15:20:00,17.47,17.49,17.45,17.46,68300.0,17.47,17.49,17.45,17.46,68300.0
2010-07-02 15:25:00,17.46,17.48,17.46,17.48,31900.0,17.46,17.48,17.46,17.48,31900.0
2010-07-02 15:30:00,17.48,17.48,17.46,17.47,37600.0,17.48,17.48,17.46,17.47,37600.0
2010-07-02 15:35:00,17.47,17.5,17.46,17.49,37400.0,17.47,17.5,17.46,17.49,37400.0
2010-07-02 15:40:00,17.5,17.5,17.49,17.5,142300.0,17.5,17.5,17.49,17.5,142300.0
2010-07-02 15:45:00,17.5,17.52,17.5,17.51,78300.0,17.5,17.52,17.5,17.51,78300.0
2010-07-02 15:50:00,17.51,17.51,17.49,17.49,148600.0,17.51,17.51,17.49,17.49,148600.0
2010-07-02 15:55:00,17.5,17.5,17.46,17.46,168800.0,17.5,17.5,17.46,17.46,168800.0
2010-07-06 09:30:00,17.49,17.5,17.47,17.48,169900.0,17.49,17.5,17.47,17.48,169900.0
2010-07-06 09:35:00,17.47,17.48,17.38,17.38,138600.0,17.47,17.48,17.38,17.38,138600.0
2010-07-06 09:40:00,17.38,17.38,17.3,17.33,219000.0,17.38,17.38,17.3,17.33,219000.0
2010-07-06 09:45:00,17.34,17.34,17.24,17.26,483900.0,17.34,17.34,17.24,17.26,483900.0
2010-07-06 09:50:00,17.26,17.33,17.25,17.31,137800.0,17.26,17.33,17.25,17.31,137800.0
2010-07-06 09:55:00,17.3,17.31,17.28,17.28,89200.0,17.3,17.31,17.28,17.28,89200.0
2010-07-06 10:00:00,17.28,17.37,17.27,17.33,198400.0,17.28,17.37,17.27,17.33,198400.0
2010-07-06 10:05:00,17.33,17.35,17.3,17.31,86300.0,17.33,17.35,17.3,17.31,86300.0
2010-07-06 10:10:00,17.31,17.36,17.3,17.35,140300.0,17.31,17.36,17.3,17.35,140300.0
2010-07-06 10:15:00,17.35,17.39,17.31,17.33,104500.0,17.35,17.39,17.31,17.33,104500.0
2010-07-06 10:20:00,17.33,17.34,17.31,17.32,40200.0,17.33,17.34,17.31,17.32,40200.0
2010-07-06 10:25:00,17.31,17.34,17.3,17.33,71700.0,17.31,17.34,17.3,17.33,71700.0
2010-07-06 10:30:00,17.33,17.38,17.32,17.36,137200.0,17.33,17.38,17.32,17.36,137200.0
2010-07-06 10:35:00,17.36,17.38,17.34,17.37,48400.0,17.36,17.38,17.34,17.37,48400.0
2010-07-06 10:40:00,17.38,17.38,17.34,17.34,189000.0,17.38,17.38,17.34,17.34,189000.0
2010-07-06 10:45:00,17.33,17.42,17.33,17.39,127300.0,17.33,17.42,17.33,17.39,127300.0
2010-07-06 10:50:00,17.39,17.42,17.38,17.38,176600.0,17.39,17.42,17.38,17.38,176600.0
2010-07-06 10:55:00,17.38,17.4,17.37,17.38,44800.0,17.38,17.4,17.37,17.38,44800.0
2010-07-06 11:00:00,17.37,17.4,17.37,17.39,107000.0,17.37,17.4,17.37,17.39,107000.0
2010-07-06 11:05:00,17.39,17.41,17.39,17.4,45700.0,17.39,17.41,17.39,17.4,45700.0
2010-07-06 11:10:00,17.4,17.41,17.39,17.4,22600.0,17.4,17.41,17.39,17.4,22600.0
2010-07-06 11:15:00,17.4,17.4,17.39,17.39,18600.0,17.4,17.4,17.39,17.39,18600.0
2010-07-06 11:20:00,17.39,17.4,17.38,17.38,37000.0,17.39,17.4,17.38,17.38,37000.0
2010-07-06 11:25:00,17.38,17.39,17.37,17.39,140600.0,17.38,17.39,17.37,17.39,140600.0
2010-07-06 11:30:00,17.39,17.4,17.34,17.36,66500.0,17.39,17.4,17.34,17.36,66500.0
2010-07-06 11:35:00,17.37,17.4,17.37,17.4,49100.0,17.37,17.4,17.37,17.4,49100.0
2010-07-06 11:40:00,17.4,17.42,17.4,17.41,50400.0,17.4,17.42,17.4,17.41,50400.0
2010-07-06 11:45:00,17.41,17.48,17.4,17.48,125900.0,17.41,17.48,17.4,17.48,125900.0
2010-07-06 11:50:00,17.48,17.53,17.47,17.51,144300.0,17.48,17.53,17.47,17.51,144300.0
2010-07-06 11:55:00,17.51,17.61,17.5,17.55,306600.0,17.51,17.61,17.5,17.55,306600.0
2010-07-06 12:00:00,17.55,17.58,17.55,17.57,73600.0,17.55,17.58,17.55,17.57,73600.0
2010-07-06 12:05:00,17.57,17.65,17.57,17.63,231900.0,17.57,17.65,17.57,17.63,231900.0
2010-07-06 12:10:00,17.63,17.64,17.6,17.6,53800.0,17.63,17.64,17.6,17.6,53800.0
2010-07-06 12:15:00,17.59,17.61,17.58,17.59,49900.0,17.59,17.61,17.58,17.59,49900.0
2010-07-06 12:20:00,17.59,17.6,17.58,17.58,51900.0,17.59,17.6,17.58,17.58,51900.0
2010-07-06 12:25:00,17.58,17.6,17.56,17.57,22900.0,17.58,17.6,17.56,17.57,22900.0
2010-07-06 12:30:00,17.58,17.59,17.57,17.59,31400.0,17.58,17.59,17.57,17.59,31400.0
2010-07-06 12:35:00,17.59,17.6,17.58,17.59,24300.0,17.59,17.6,17.58,17.59,24300.0
2010-07-06 12:40:00,17.59,17.59,17.53,17.54,18600.0,17.59,17.59,17.53,17.54,18600.0
2010-07-06 12:45:00,17.53,17.56,17.53,17.55,32300.0,17.53,17.56,17.53,17.55,32300.0
2010-07-06 12:50:00,17.55,17.56,17.53,17.54,20000.0,17.55,17.56,17.53,17.54,20000.0
2010-07-06 12:55:00,17.54,17.54,17.5,17.51,42400.0,17.54,17.54,17.5,17.51,42400.0
2010-07-06 13:00:00,17.5,17.52,17.5,17.51,20500.0,17.5,17.52,17.5,17.51,20500.0
2010-07-06 13:05:00,17.52,17.52,17.47,17.48,29500.0,17.52,17.52,17.47,17.48,29500.0
2010-07-06 13:10:00,17.48,17.5,17.47,17.5,89600.0,17.48,17.5,17.47,17.5,89600.0
2010-07-06 13:15:00,17.5,17.54,17.49,17.54,28400.0,17.5,17.54,17.49,17.54,28400.0
2010-07-06 13:20:00,17.55,17.55,17.46,17.48,126700.0,17.55,17.55,17.46,17.48,126700.0
2010-07-06 13:25:00,17.48,17.49,17.45,17.48,60800.0,17.48,17.49,17.45,17.48,60800.0
2010-07-06 13:30:00,17.48,17.48,17.47,17.48,10600.0,17.48,17.48,17.47,17.48,10600.0
2010-07-06 13:35:00,17.48,17.48,17.46,17.47,20500.0,17.48,17.48,17.46,17.47,20500.0
2010-07-06 13:40:00,17.47,17.47,17.46,17.46,12300.0,17.47,17.47,17.46,17.46,12300.0
2010-07-06 13:45:00,17.46,17.47,17.43,17.44,52000.0,17.46,17.47,17.43,17.44,52000.0
2010-07-06 13:50:00,17.44,17.45,17.43,17.43,15100.0,17.44,17.45,17.43,17.43,15100.0
2010-07-06 13:55:00,17.43,17.45,17.42,17.42,37300.0,17.43,17.45,17.42,17.42,37300.0
2010-07-06 14:00:00,17.43,17.46,17.42,17.45,85400.0,17.43,17.46,17.42,17.45,85400.0
2010-07-06 14:05:00,17.45,17.46,17.43,17.43,24300.0,17.45,17.46,17.43,17.43,24300.0
2010-07-06 14:10:00,17.44,17.44,17.39,17.4,179100.0,17.44,17.44,17.39,17.4,179100.0
2010-07-06 14:15:00,17.4,17.45,17.4,17.45,35900.0,17.4,17.45,17.4,17.45,35900.0
2010-07-06 14:20:00,17.45,17.46,17.44,17.45,12900.0,17.45,17.46,17.44,17.45,12900.0
2010-07-06 14:25:00,17.46,17.46,17.44,17.45,18700.0,17.46,17.46,17.44,17.45,18700.0
2010-07-06 14:30:00,17.45,17.45,17.44,17.44,12500.0,17.45,17.45,17.44,17.44,12500.0
2010-07-06 14:35:00,17.44,17.46,17.44,17.46,12100.0,17.44,17.46,17.44,17.46,12100.0
2010-07-06 14:40:00,17.45,17.46,17.44,17.45,18200.0,17.45,17.46,17.44,17.45,18200.0
2010-07-06 14:45:00,17.44,17.44,17.43,17.44,18000.0,17.44,17.44,17.43,17.44,18000.0
2010-07-06 14:50:00,17.44,17.45,17.42,17.45,32000.0,17.44,17.45,17.42,17.45,32000.0
2010-07-06 14:55:00,17.45,17.45,17.42,17.42,10000.0,17.45,17.45,17.42,17.42,10000.0
2010-07-06 15:00:00,17.43,17.43,17.41,17.42,18300.0,17.43,17.43,17.41,17.42,18300.0
2010-07-06 15:05:00,17.42,17.43,17.38,17.4,62500.0,17.42,17.43,17.38,17.4,62500.0
2010-07-06 15:10:00,17.4,17.45,17.37,17.39,123200.0,17.4,17.45,17.37,17.39,123200.0
2010-07-06 15:15:00,17.4,17.41,17.39,17.4,66200.0,17.4,17.41,17.39,17.4,66200.0
2010-07-06 15:20:00,17.39,17.4,17.35,17.36,136100.0,17.39,17.4,17.35,17.36,136100.0
2010-07-06 15:25:00,17.36,17.41,17.35,17.4,97500.0,17.36,17.41,17.35,17.4,97500.0
2010-07-06 15:30:00,17.4,17.42,17.4,17.42,41600.0,17.4,17.42,17.4,17.42,41600.0
2010-07-06 15:35:00,17.42,17.42,17.4,17.41,50300.0,17.42,17.42,17.4,17.41,50300.0
2010-07-06 15:40:00,17.4,17.43,17.4,17.42,105200.0,17.4,17.43,17.4,17.42,105200.0
2010-07-06 15:45:00,17.42,17.44,17.42,17.42,92800.0,17.42,17.44,17.42,17.42,92800.0
2010-07-06 15:50:00,17.42,17.43,17.41,17.42,65900.0,17.42,17.43,17.41,17.42,65900.0
2010-07-06 15:55:00,17.42,17.48,17.41,17.43,805900.0,17.42,17.48,17.41,17.43,805900.0
2010-07-07 09:30:00,17.39,17.4,17.37,17.39,127000.0,17.39,17.4,17.37,17.39,127000.0
2010-07-07 09:35:00,17.39,17.46,17.38,17.43,144100.0,17.39,17.46,17.38,17.43,144100.0
2010-07-07 09:40:00,17.42,17.47,17.42,17.44,35800.0,17.42,17.47,17.42,17.44,35800.0
2010-07-07 09:45:00,17.44,17.45,17.42,17.42,38400.0,17.44,17.45,17.42,17.42,38400.0
2010-07-07 09:50:00,17.42,17.44,17.41,17.42,70500.0,17.42,17.44,17.41,17.42,70500.0
2010-07-07 09:55:00,17.42,17.45,17.41,17.44,61500.0,17.42,17.45,17.41,17.44,61500.0
2010-07-07 10:00:00,17.44,17.45,17.42,17.45,60600.0,17.44,17.45,17.42,17.45,60600.0
2010-07-07 10:05:00,17.45,17.45,17.42,17.43,32800.0,17.45,17.45,17.42,17.43,32800.0
2010-07-07 10:10:00,17.43,17.45,17.43,17.43,36100.0,17.43,17.45,17.43,17.43,36100.0
2010-07-07 10:15:00,17.44,17.46,17.42,17.42,48700.0,17.44,17.46,17.42,17.42,48700.0
2010-07-07 10:20:00,17.42,17.43,17.38,17.4,61200.0,17.42,17.43,17.38,17.4,61200.0
2010-07-07 10:25:00,17.4,17.44,17.39,17.44,102600.0,17.4,17.44,17.39,17.44,102600.0
2010-07-07 10:30:00,17.44,17.54,17.43,17.5,646700.0,17.44,17.54,17.43,17.5,646700.0
2010-07-07 10:35:00,17.51,17.57,17.51,17.57,261600.0,17.51,17.57,17.51,17.57,261600.0
2010-07-07 10:40:00,17.57,17.57,17.54,17.56,91200.0,17.57,17.57,17.54,17.56,91200.0
2010-07-07 10:45:00,17.56,17.59,17.55,17.58,60200.0,17.56,17.59,17.55,17.58,60200.0
2010-07-07 10:50:00,17.58,17.59,17.53,17.55,90200.0,17.58,17.59,17.53,17.55,90200.0
2010-07-07 10:55:00,17.55,17.58,17.53,17.54,53600.0,17.55,17.58,17.53,17.54,53600.0
2010-07-07 11:00:00,17.54,17.54,17.5,17.51,85600.0,17.54,17.54,17.5,17.51,85600.0
2010-07-07 11:05:00,17.51,17.51,17.48,17.51,112600.0,17.51,17.51,17.48,17.51,112600.0
2010-07-07 11:10:00,17.5,17.53,17.5,17.51,125900.0,17.5,17.53,17.5,17.51,125900.0
2010-07-07 11:15:00,17.51,17.53,17.51,17.53,48200.0,17.51,17.53,17.51,17.53,48200.0
2010-07-07 11:20:00,17.52,17.54,17.52,17.54,35400.0,17.52,17.54,17.52,17.54,35400.0
2010-07-07 11:25:00,17.54,17.58,17.52,17.55,60900.0,17.54,17.58,17.52,17.55,60900.0
2010-07-07 11:30:00,17.55,17.57,17.54,17.56,41800.0,17.55,17.57,17.54,17.56,41800.0
2010-07-07 11:35:00,17.56,17.58,17.55,17.56,56800.0,17.56,17.58,17.55,17.56,56800.0
2010-07-07 11:40:00,17.55,17.56,17.52,17.53,22300.0,17.55,17.56,17.52,17.53,22300.0
2010-07-07 11:45:00,17.52,17.54,17.5,17.51,80100.0,17.52,17.54,17.5,17.51,80100.0
2010-07-07 11:50:00,17.51,17.52,17.46,17.48,64700.0,17.51,17.52,17.46,17.48,64700.0
2010-07-07 11:55:00,17.48,17.5,17.47,17.5,31800.0,17.48,17.5,17.47,17.5,31800.0
2010-07-07 12:00:00,17.5,17.51,17.48,17.5,71900.0,17.5,17.51,17.48,17.5,71900.0
2010-07-07 12:05:00,17.5,17.56,17.49,17.56,54500.0,17.5,17.56,17.49,17.56,54500.0
2010-07-07 12:10:00,17.56,17.56,17.5,17.5,65600.0,17.56,17.56,17.5,17.5,65600.0
2010-07-07 12:15:00,17.51,17.55,17.51,17.53,64000.0,17.51,17.55,17.51,17.53,64000.0
2010-07-07 12:20:00,17.53,17.53,17.52,17.53,11700.0,17.53,17.53,17.52,17.53,11700.0
2010-07-07 12:25:00,17.53,17.54,17.51,17.54,31600.0,17.53,17.54,17.51,17.54,31600.0
2010-07-07 12:30:00,17.54,17.56,17.53,17.53,50900.0,17.54,17.56,17.53,17.53,50900.0
2010-07-07 12:35:00,17.53,17.6,17.53,17.6,152800.0,17.53,17.6,17.53,17.6,152800.0
2010-07-07 12:40:00,17.6,17.61,17.58,17.59,34200.0,17.6,17.61,17.58,17.59,34200.0
2010-07-07 12:45:00,17.58,17.66,17.58,17.64,80700.0,17.58,17.66,17.58,17.64,80700.0
2010-07-07 12:50:00,17.65,17.68,17.63,17.67,88500.0,17.65,17.68,17.63,17.67,88500.0
2010-07-07 12:55:00,17.66,17.68,17.64,17.67,118300.0,17.66,17.68,17.64,17.67,118300.0
2010-07-07 13:00:00,17.67,17.68,17.66,17.66,26800.0,17.67,17.68,17.66,17.66,26800.0
2010-07-07 13:05:00,17.66,17.67,17.65,17.66,45600.0,17.66,17.67,17.65,17.66,45600.0
2010-07-07 13:10:00,17.65,17.69,17.65,17.68,24400.0,17.65,17.69,17.65,17.68,24400.0
2010-07-07 13:15:00,17.68,17.71,17.63,17.63,114400.0,17.68,17.71,17.63,17.63,114400.0
2010-07-07 13:20:00,17.64,17.66,17.6,17.63,123100.0,17.64,17.66,17.6,17.63,123100.0
2010-07-07 13:25:00,17.62,17.66,17.61,17.64,22600.0,17.62,17.66,17.61,17.64,22600.0
2010-07-07 13:30:00,17.64,17.64,17.61,17.62,24100.0,17.64,17.64,17.61,17.62,24100.0
2010-07-07 13:35:00,17.62,17.65,17.62,17.65,21000.0,17.62,17.65,17.62,17.65,21000.0
2010-07-07 13:40:00,17.65,17.66,17.63,17.66,24600.0,17.65,17.66,17.63,17.66,24600.0
2010-07-07 13:45:00,17.66,17.69,17.65,17.68,36100.0,17.66,17.69,17.65,17.68,36100.0
2010-07-07 13:50:00,17.69,17.7,17.68,17.69,40400.0,17.69,17.7,17.68,17.69,40400.0
2010-07-07 13:55:00,17.68,17.69,17.67,17.69,11100.0,17.68,17.69,17.67,17.69,11100.0
2010-07-07 14:00:00,17.69,17.71,17.68,17.69,165400.0,17.69,17.71,17.68,17.69,165400.0
2010-07-07 14:05:00,17.7,17.71,17.69,17.7,23700.0,17.7,17.71,17.69,17.7,23700.0
2010-07-07 14:10:00,17.7,17.7,17.69,17.69,23900.0,17.7,17.7,17.69,17.69,23900.0
2010-07-07 14:15:00,17.7,17.71,17.69,17.69,23100.0,17.7,17.71,17.69,17.69,23100.0
2010-07-07 14:20:00,17.69,17.69,17.68,17.68,21400.0,17.69,17.69,17.68,17.68,21400.0
2010-07-07 14:25:00,17.68,17.69,17.67,17.67,33500.0,17.68,17.69,17.67,17.67,33500.0
2010-07-07 14:30:00,17.68,17.68,17.66,17.66,21900.0,17.68,17.68,17.66,17.66,21900.0
2010-07-07 14:35:00,17.67,17.68,17.66,17.67,15300.0,17.67,17.68,17.66,17.67,15300.0
2010-07-07 14:40:00,17.68,17.68,17.66,17.68,9800.0,17.68,17.68,17.66,17.68,9800.0
2010-07-07 14:45:00,17.67,17.68,17.67,17.67,35300.0,17.67,17.68,17.67,17.67,35300.0
2010-07-07 14:50:00,17.67,17.68,17.66,17.68,30300.0,17.67,17.68,17.66,17.68,30300.0
2010-07-07 14:55:00,17.68,17.71,17.67,17.71,42500.0,17.68,17.71,17.67,17.71,42500.0
2010-07-07 15:00:00,17.7,17.71,17.69,17.69,45900.0,17.7,17.71,17.69,17.69,45900.0
2010-07-07 15:05:00,17.7,17.7,17.68,17.7,35200.0,17.7,17.7,17.68,17.7,35200.0
2010-07-07 15:10:00,17.7,17.71,17.69,17.71,26700.0,17.7,17.71,17.69,17.71,26700.0
2010-07-07 15:15:00,17.7,17.71,17.68,17.69,56500.0,17.7,17.71,17.68,17.69,56500.0
2010-07-07 15:20:00,17.68,17.69,17.67,17.68,44100.0,17.68,17.69,17.67,17.68,44100.0
2010-07-07 15:25:00,17.68,17.68,17.66,17.67,247300.0,17.68,17.68,17.66,17.67,247300.0
2010-07-07 15:30:00,17.67,17.67,17.65,17.65,67700.0,17.67,17.67,17.65,17.65,67700.0
2010-07-07 15:35:00,17.66,17.67,17.64,17.66,150400.0,17.66,17.67,17.64,17.66,150400.0
2010-07-07 15:40:00,17.66,17.66,17.64,17.66,102300.0,17.66,17.66,17.64,17.66,102300.0
2010-07-07 15:45:00,17.66,17.68,17.65,17.66,105300.0,17.66,17.68,17.65,17.66,105300.0
2010-07-07 15:50:00,17.68,17.69,17.66,17.69,126500.0,17.68,17.69,17.66,17.69,126500.0
2010-07-07 15:55:00,17.68,17.69,17.65,17.65,231700.0,17.68,17.69,17.65,17.65,231700.0
2010-07-08 09:30:00,17.69,17.7,17.67,17.68,257500.0,17.69,17.7,17.67,17.68,257500.0
2010-07-08 09:35:00,17.68,17.69,17.65,17.67,82500.0,17.68,17.69,17.65,17.67,82500.0
2010-07-08 09:40:00,17.67,17.67,17.53,17.56,235900.0,17.67,17.67,17.53,17.56,235900.0
2010-07-08 09:45:00,17.56,17.57,17.48,17.49,268800.0,17.56,17.57,17.48,17.49,268800.0
2010-07-08 09:50:00,17.49,17.51,17.47,17.49,60000.0,17.49,17.51,17.47,17.49,60000.0
2010-07-08 09:55:00,17.48,17.49,17.41,17.46,277200.0,17.48,17.49,17.41,17.46,277200.0
2010-07-08 10:00:00,17.47,17.47,17.39,17.46,221000.0,17.47,17.47,17.39,17.46,221000.0
2010-07-08 10:05:00,17.46,17.51,17.45,17.51,78900.0,17.46,17.51,17.45,17.51,78900.0
2010-07-08 10:10:00,17.5,17.51,17.48,17.5,75900.0,17.5,17.51,17.48,17.5,75900.0
2010-07-08 10:15:00,17.51,17.52,17.47,17.48,61900.0,17.51,17.52,17.47,17.48,61900.0
2010-07-08 10:20:00,17.48,17.52,17.48,17.51,60200.0,17.48,17.52,17.48,17.51,60200.0
2010-07-08 10:25:00,17.5,17.51,17.46,17.5,69800.0,17.5,17.51,17.46,17.5,69800.0
2010-07-08 10:30:00,17.51,17.51,17.47,17.49,119300.0,17.51,17.51,17.47,17.49,119300.0
2010-07-08 10:35:00,17.48,17.48,17.42,17.42,125100.0,17.48,17.48,17.42,17.42,125100.0
2010-07-08 10:40:00,17.43,17.43,17.35,17.41,255800.0,17.43,17.43,17.35,17.41,255800.0
2010-07-08 10:45:00,17.41,17.42,17.36,17.42,149700.0,17.41,17.42,17.36,17.42,149700.0
2010-07-08 10:50:00,17.42,17.43,17.39,17.39,91100.0,17.42,17.43,17.39,17.39,91100.0
2010-07-08 10:55:00,17.39,17.42,17.38,17.4,69300.0,17.39,17.42,17.38,17.4,69300.0
2010-07-08 11:00:00,17.41,17.42,17.38,17.41,226300.0,17.41,17.42,17.38,17.41,226300.0
2010-07-08 11:05:00,17.41,17.43,17.41,17.43,66900.0,17.41,17.43,17.41,17.43,66900.0
2010-07-08 11:10:00,17.43,17.44,17.42,17.43,72500.0,17.43,17.44,17.42,17.43,72500.0
2010-07-08 11:15:00,17.43,17.46,17.42,17.46,129900.0,17.43,17.46,17.42,17.46,129900.0
2010-07-08 11:20:00,17.46,17.46,17.43,17.43,135700.0,17.46,17.46,17.43,17.43,135700.0
2010-07-08 11:25:00,17.43,17.45,17.43,17.43,51100.0,17.43,17.45,17.43,17.43,51100.0
2010-07-08 11:30:00,17.43,17.44,17.41,17.43,67100.0,17.43,17.44,17.41,17.43,67100.0
2010-07-08 11:35:00,17.43,17.44,17.42,17.42,44000.0,17.43,17.44,17.42,17.42,44000.0
2010-07-08 11:40:00,17.43,17.45,17.41,17.41,75200.0,17.43,17.45,17.41,17.41,75200.0
2010-07-08 11:45:00,17.41,17.44,17.4,17.44,73700.0,17.41,17.44,17.4,17.44,73700.0
2010-07-08 11:50:00,17.44,17.45,17.41,17.43,43000.0,17.44,17.45,17.41,17.43,43000.0
2010-07-08 11:55:00,17.43,17.44,17.42,17.42,49200.0,17.43,17.44,17.42,17.42,49200.0
2010-07-08 12:00:00,17.43,17.48,17.43,17.47,79800.0,17.43,17.48,17.43,17.47,79800.0
2010-07-08 12:05:00,17.48,17.5,17.48,17.48,61300.0,17.48,17.5,17.48,17.48,61300.0
2010-07-08 12:10:00,17.49,17.5,17.48,17.49,108500.0,17.49,17.5,17.48,17.49,108500.0
2010-07-08 12:15:00,17.5,17.52,17.49,17.51,97500.0,17.5,17.52,17.49,17.51,97500.0
2010-07-08 12:20:00,17.5,17.56,17.5,17.56,105900.0,17.5,17.56,17.5,17.56,105900.0
2010-07-08 12:25:00,17.56,17.57,17.52,17.55,140400.0,17.56,17.57,17.52,17.55,140400.0
2010-07-08 12:30:00,17.55,17.56,17.53,17.55,52400.0,17.55,17.56,17.53,17.55,52400.0
2010-07-08 12:35:00,17.54,17.55,17.53,17.54,36700.0,17.54,17.55,17.53,17.54,36700.0
2010-07-08 12:40:00,17.54,17.54,17.46,17.48,306600.0,17.54,17.54,17.46,17.48,306600.0
2010-07-08 12:45:00,17.48,17.49,17.47,17.49,37200.0,17.48,17.49,17.47,17.49,37200.0
2010-07-08 12:50:00,17.5,17.5,17.47,17.47,13300.0,17.5,17.5,17.47,17.47,13300.0
2010-07-08 12:55:00,17.47,17.47,17.44,17.45,29300.0,17.47,17.47,17.44,17.45,29300.0
2010-07-08 13:00:00,17.46,17.47,17.45,17.47,20500.0,17.46,17.47,17.45,17.47,20500.0
2010-07-08 13:05:00,17.47,17.5,17.46,17.49,17900.0,17.47,17.5,17.46,17.49,17900.0
2010-07-08 13:10:00,17.49,17.49,17.48,17.48,9200.0,17.49,17.49,17.48,17.48,9200.0
2010-07-08 13:15:00,17.49,17.54,17.49,17.54,84700.0,17.49,17.54,17.49,17.54,84700.0
2010-07-08 13:20:00,17.53,17.54,17.48,17.51,89000.0,17.53,17.54,17.48,17.51,89000.0
2010-07-08 13:25:00,17.51,17.51,17.48,17.49,20500.0,17.51,17.51,17.48,17.49,20500.0
2010-07-08 13:30:00,17.49,17.51,17.49,17.5,25000.0,17.49,17.51,17.49,17.5,25000.0
2010-07-08 13:35:00,17.51,17.51,17.48,17.48,864600.0,17.51,17.51,17.48,17.48,864600.0
2010-07-08 13:40:00,17.49,17.5,17.48,17.5,108300.0,17.49,17.5,17.48,17.5,108300.0
2010-07-08 13:45:00,17.5,17.5,17.49,17.5,59100.0,17.5,17.5,17.49,17.5,59100.0
2010-07-08 13:50:00,17.49,17.51,17.49,17.5,42700.0,17.49,17.51,17.49,17.5,42700.0
2010-07-08 13:55:00,17.5,17.51,17.49,17.51,19600.0,17.5,17.51,17.49,17.51,19600.0
2010-07-08 14:00:00,17.5,17.51,17.5,17.51,15300.0,17.5,17.51,17.5,17.51,15300.0
2010-07-08 14:05:00,17.51,17.51,17.49,17.49,27700.0,17.51,17.51,17.49,17.49,27700.0
2010-07-08 14:10:00,17.49,17.5,17.46,17.47,64400.0,17.49,17.5,17.46,17.47,64400.0
2010-07-08 14:15:00,17.47,17.48,17.45,17.46,27600.0,17.47,17.48,17.45,17.46,27600.0
2010-07-08 14:20:00,17.46,17.47,17.45,17.47,16000.0,17.46,17.47,17.45,17.47,16000.0
2010-07-08 14:25:00,17.47,17.49,17.47,17.49,12900.0,17.47,17.49,17.47,17.49,12900.0
2010-07-08 14:30:00,17.49,17.49,17.47,17.48,34800.0,17.49,17.49,17.47,17.48,34800.0
2010-07-08 14:35:00,17.48,17.49,17.47,17.49,24300.0,17.48,17.49,17.47,17.49,24300.0
2010-07-08 14:40:00,17.49,17.51,17.48,17.51,31900.0,17.49,17.51,17.48,17.51,31900.0
2010-07-08 14:45:00,17.5,17.52,17.5,17.51,17900.0,17.5,17.52,17.5,17.51,17900.0
2010-07-08 14:50:00,17.51,17.52,17.5,17.52,59600.0,17.51,17.52,17.5,17.52,59600.0
2010-07-08 14:55:00,17.51,17.6,17.51,17.58,159900.0,17.51,17.6,17.51,17.58,159900.0
2010-07-08 15:00:00,17.58,17.58,17.56,17.57,81700.0,17.58,17.58,17.56,17.57,81700.0
2010-07-08 15:05:00,17.57,17.57,17.53,17.53,37100.0,17.57,17.57,17.53,17.53,37100.0
2010-07-08 15:10:00,17.54,17.54,17.53,17.54,11100.0,17.54,17.54,17.53,17.54,11100.0
2010-07-08 15:15:00,17.54,17.56,17.54,17.55,50900.0,17.54,17.56,17.54,17.55,50900.0
2010-07-08 15:20:00,17.55,17.59,17.54,17.59,80600.0,17.55,17.59,17.54,17.59,80600.0
2010-07-08 15:25:00,17.59,17.59,17.57,17.58,44100.0,17.59,17.59,17.57,17.58,44100.0
2010-07-08 15:30:00,17.58,17.58,17.57,17.58,17200.0,17.58,17.58,17.57,17.58,17200.0
2010-07-08 15:35:00,17.58,17.61,17.57,17.59,141200.0,17.58,17.61,17.57,17.59,141200.0
2010-07-08 15:40:00,17.59,17.61,17.59,17.61,62700.0,17.59,17.61,17.59,17.61,62700.0
2010-07-08 15:45:00,17.6,17.61,17.59,17.61,114300.0,17.6,17.61,17.59,17.61,114300.0
2010-07-08 15:50:00,17.6,17.62,17.6,17.61,27400.0,17.6,17.62,17.6,17.61,27400.0
2010-07-08 15:55:00,17.61,17.62,17.59,17.61,273100.0,17.61,17.62,17.59,17.61,273100.0
2010-07-09 09:30:00,17.7,17.7,17.65,17.67,135800.0,17.7,17.7,17.65,17.67,135800.0
2010-07-09 09:35:00,17.67,17.72,17.67,17.72,106900.0,17.67,17.72,17.67,17.72,106900.0
2010-07-09 09:40:00,17.71,17.73,17.68,17.69,105300.0,17.71,17.73,17.68,17.69,105300.0
2010-07-09 09:45:00,17.69,17.71,17.68,17.69,33300.0,17.69,17.71,17.68,17.69,33300.0
2010-07-09 09:50:00,17.69,17.74,17.69,17.72,75800.0,17.69,17.74,17.69,17.72,75800.0
2010-07-09 09:55:00,17.72,17.74,17.71,17.71,62900.0,17.72,17.74,17.71,17.71,62900.0
2010-07-09 10:00:00,17.71,17.73,17.7,17.72,49600.0,17.71,17.73,17.7,17.72,49600.0
2010-07-09 10:05:00,17.72,17.73,17.7,17.71,33400.0,17.72,17.73,17.7,17.71,33400.0
2010-07-09 10:10:00,17.72,17.73,17.71,17.73,35500.0,17.72,17.73,17.71,17.73,35500.0
2010-07-09 10:15:00,17.72,17.75,17.71,17.75,60400.0,17.72,17.75,17.71,17.75,60400.0
2010-07-09 10:20:00,17.75,17.82,17.75,17.78,426500.0,17.75,17.82,17.75,17.78,426500.0
2010-07-09 10:25:00,17.78,17.79,17.77,17.79,44300.0,17.78,17.79,17.77,17.79,44300.0
2010-07-09 10:30:00,17.79,17.85,17.78,17.81,128900.0,17.79,17.85,17.78,17.81,128900.0
2010-07-09 10:35:00,17.81,17.82,17.78,17.78,118400.0,17.81,17.82,17.78,17.78,118400.0
2010-07-09 10:40:00,17.78,17.82,17.77,17.79,81000.0,17.78,17.82,17.77,17.79,81000.0
2010-07-09 10:45:00,17.79,17.79,17.75,17.77,102600.0,17.79,17.79,17.75,17.77,102600.0
2010-07-09 10:50:00,17.77,17.8,17.76,17.79,40200.0,17.77,17.8,17.76,17.79,40200.0
2010-07-09 10:55:00,17.79,17.79,17.76,17.78,18400.0,17.79,17.79,17.76,17.78,18400.0
2010-07-09 11:00:00,17.78,17.79,17.77,17.78,59000.0,17.78,17.79,17.77,17.78,59000.0
2010-07-09 11:05:00,17.78,17.79,17.76,17.76,25000.0,17.78,17.79,17.76,17.76,25000.0
2010-07-09 11:10:00,17.75,17.76,17.73,17.74,73800.0,17.75,17.76,17.73,17.74,73800.0
2010-07-09 11:15:00,17.74,17.75,17.73,17.75,153900.0,17.74,17.75,17.73,17.75,153900.0
2010-07-09 11:20:00,17.75,17.76,17.74,17.75,41900.0,17.75,17.76,17.74,17.75,41900.0
2010-07-09 11:25:00,17.75,17.75,17.74,17.74,71100.0,17.75,17.75,17.74,17.74,71100.0
2010-07-09 11:30:00,17.75,17.79,17.75,17.76,106700.0,17.75,17.79,17.75,17.76,106700.0
2010-07-09 11:35:00,17.77,17.78,17.76,17.77,11200.0,17.77,17.78,17.76,17.77,11200.0
2010-07-09 11:40:00,17.78,17.79,17.76,17.78,42200.0,17.78,17.79,17.76,17.78,42200.0
2010-07-09 11:45:00,17.79,17.81,17.78,17.79,22400.0,17.79,17.81,17.78,17.79,22400.0
2010-07-09 11:50:00,17.79,17.79,17.76,17.76,18800.0,17.79,17.79,17.76,17.76,18800.0
2010-07-09 11:55:00,17.76,17.79,17.76,17.79,5700.0,17.76,17.79,17.76,17.79,5700.0
2010-07-09 12:00:00,17.78,17.78,17.75,17.75,57500.0,17.78,17.78,17.75,17.75,57500.0
2010-07-09 12:05:00,17.75,17.79,17.73,17.79,47700.0,17.75,17.79,17.73,17.79,47700.0
2010-07-09 12:10:00,17.78,17.78,17.76,17.76,22000.0,17.78,17.78,17.76,17.76,22000.0
2010-07-09 12:15:00,17.76,17.76,17.74,17.76,16000.0,17.76,17.76,17.74,17.76,16000.0
2010-07-09 12:20:00,17.75,17.76,17.74,17.75,18100.0,17.75,17.76,17.74,17.75,18100.0
2010-07-09 12:25:00,17.75,17.77,17.75,17.75,127900.0,17.75,17.77,17.75,17.75,127900.0
2010-07-09 12:30:00,17.75,17.75,17.7,17.71,146800.0,17.75,17.75,17.7,17.71,146800.0
2010-07-09 12:35:00,17.72,17.73,17.71,17.73,36000.0,17.72,17.73,17.71,17.73,36000.0
2010-07-09 12:40:00,17.72,17.73,17.71,17.73,10700.0,17.72,17.73,17.71,17.73,10700.0
2010-07-09 12:45:00,17.72,17.74,17.72,17.73,55100.0,17.72,17.74,17.72,17.73,55100.0
2010-07-09 12:50:00,17.73,17.75,17.73,17.75,114700.0,17.73,17.75,17.73,17.75,114700.0
2010-07-09 12:55:00,17.75,17.75,17.74,17.75,38600.0,17.75,17.75,17.74,17.75,38600.0
2010-07-09 13:00:00,17.74,17.75,17.73,17.74,16500.0,17.74,17.75,17.73,17.74,16500.0
2010-07-09 13:05:00,17.73,17.74,17.73,17.74,4600.0,17.73,17.74,17.73,17.74,4600.0
2010-07-09 13:10:00,17.74,17.74,17.69,17.7,37400.0,17.74,17.74,17.69,17.7,37400.0
2010-07-09 13:15:00,17.7,17.7,17.69,17.7,36000.0,17.7,17.7,17.69,17.7,36000.0
2010-07-09 13:20:00,17.69,17.71,17.68,17.71,118300.0,17.69,17.71,17.68,17.71,118300.0
2010-07-09 13:25:00,17.71,17.71,17.7,17.71,21400.0,17.71,17.71,17.7,17.71,21400.0
2010-07-09 13:30:00,17.71,17.71,17.7,17.7,19000.0,17.71,17.71,17.7,17.7,19000.0
2010-07-09 13:35:00,17.71,17.71,17.7,17.7,5400.0,17.71,17.71,17.7,17.7,5400.0
2010-07-09 13:40:00,17.71,17.71,17.7,17.7,7300.0,17.71,17.71,17.7,17.7,7300.0
2010-07-09 13:45:00,17.7,17.71,17.7,17.71,12100.0,17.7,17.71,17.7,17.71,12100.0
2010-07-09 13:50:00,17.71,17.73,17.7,17.73,44900.0,17.71,17.73,17.7,17.73,44900.0
2010-07-09 13:55:00,17.74,17.75,17.72,17.73,88500.0,17.74,17.75,17.72,17.73,88500.0
2010-07-09 14:00:00,17.74,17.74,17.71,17.72,20600.0,17.74,17.74,17.71,17.72,20600.0
2010-07-09 14:05:00,17.73,17.73,17.72,17.72,15000.0,17.73,17.73,17.72,17.72,15000.0
2010-07-09 14:10:00,17.71,17.72,17.7,17.72,28300.0,17.71,17.72,17.7,17.72,28300.0
2010-07-09 14:15:00,17.72,17.72,17.71,17.72,10900.0,17.72,17.72,17.71,17.72,10900.0
2010-07-09 14:20:00,17.72,17.74,17.72,17.73,15300.0,17.72,17.74,17.72,17.73,15300.0
2010-07-09 14:25:00,17.74,17.74,17.72,17.72,37100.0,17.74,17.74,17.72,17.72,37100.0
2010-07-09 14:30:00,17.72,17.73,17.72,17.72,10600.0,17.72,17.73,17.72,17.72,10600.0
2010-07-09 14:35:00,17.72,17.73,17.72,17.73,9000.0,17.72,17.73,17.72,17.73,9000.0
2010-07-09 14:40:00,17.72,17.73,17.72,17.73,6700.0,17.72,17.73,17.72,17.73,6700.0
2010-07-09 14:45:00,17.73,17.74,17.72,17.73,13500.0,17.73,17.74,17.72,17.73,13500.0
2010-07-09 14:50:00,17.73,17.74,17.73,17.74,10100.0,17.73,17.74,17.73,17.74,10100.0
2010-07-09 14:55:00,17.73,17.75,17.73,17.74,25500.0,17.73,17.75,17.73,17.74,25500.0
2010-07-09 15:00:00,17.74,17.75,17.73,17.73,13000.0,17.74,17.75,17.73,17.73,13000.0
2010-07-09 15:05:00,17.74,17.74,17.73,17.74,20600.0,17.74,17.74,17.73,17.74,20600.0
2010-07-09 15:10:00,17.74,17.75,17.73,17.75,23000.0,17.74,17.75,17.73,17.75,23000.0
2010-07-09 15:15:00,17.74,17.75,17.73,17.74,24400.0,17.74,17.75,17.73,17.74,24400.0
2010-07-09 15:20:00,17.74,17.75,17.73,17.75,87000.0,17.74,17.75,17.73,17.75,87000.0
2010-07-09 15:25:00,17.74,17.75,17.73,17.74,76100.0,17.74,17.75,17.73,17.74,76100.0
2010-07-09 15:30:00,17.73,17.74,17.73,17.74,35100.0,17.73,17.74,17.73,17.74,35100.0
2010-07-09 15:35:00,17.74,17.75,17.73,17.75,59000.0,17.74,17.75,17.73,17.75,59000.0
2010-07-09 15:40:00,17.75,17.75,17.73,17.74,53700.0,17.75,17.75,17.73,17.74,53700.0
2010-07-09 15:45:00,17.74,17.74,17.73,17.73,45700.0,17.74,17.74,17.73,17.73,45700.0
2010-07-09 15:50:00,17.74,17.74,17.73,17.74,87800.0,17.74,17.74,17.73,17.74,87800.0
2010-07-09 15:55:00,17.73,17.75,17.73,17.75,206600.0,17.73,17.75,17.73,17.75,206600.0
2010-07-12 09:30:00,17.64,17.64,17.61,17.63,124500.0,17.64,17.64,17.61,17.63,124500.0
2010-07-12 09:35:00,17.62,17.68,17.62,17.66,73500.0,17.62,17.68,17.62,17.66,73500.0
2010-07-12 09:40:00,17.67,17.69,17.67,17.68,42800.0,17.67,17.69,17.67,17.68,42800.0
2010-07-12 09:45:00,17.67,17.69,17.67,17.69,40100.0,17.67,17.69,17.67,17.69,40100.0
2010-07-12 09:50:00,17.68,17.69,17.64,17.64,39900.0,17.68,17.69,17.64,17.64,39900.0
2010-07-12 09:55:00,17.64,17.71,17.64,17.7,125900.0,17.64,17.71,17.64,17.7,125900.0
2010-07-12 10:00:00,17.7,17.71,17.69,17.69,79200.0,17.7,17.71,17.69,17.69,79200.0
2010-07-12 10:05:00,17.69,17.69,17.64,17.65,38000.0,17.69,17.69,17.64,17.65,38000.0
2010-07-12 10:10:00,17.65,17.67,17.63,17.66,61600.0,17.65,17.67,17.63,17.66,61600.0
2010-07-12 10:15:00,17.66,17.68,17.64,17.66,21400.0,17.66,17.68,17.64,17.66,21400.0
2010-07-12 10:20:00,17.66,17.66,17.63,17.63,32100.0,17.66,17.66,17.63,17.63,32100.0
2010-07-12 10:25:00,17.63,17.65,17.61,17.65,100400.0,17.63,17.65,17.61,17.65,100400.0
2010-07-12 10:30:00,17.64,17.66,17.63,17.66,39000.0,17.64,17.66,17.63,17.66,39000.0
2010-07-12 10:35:00,17.66,17.66,17.63,17.65,26800.0,17.66,17.66,17.63,17.65,26800.0
2010-07-12 10:40:00,17.65,17.65,17.58,17.6,68600.0,17.65,17.65,17.58,17.6,68600.0
2010-07-12 10:45:00,17.6,17.62,17.54,17.54,292600.0,17.6,17.62,17.54,17.54,292600.0
2010-07-12 10:50:00,17.54,17.55,17.48,17.49,228800.0,17.54,17.55,17.48,17.49,228800.0
2010-07-12 10:55:00,17.48,17.52,17.47,17.52,89000.0,17.48,17.52,17.47,17.52,89000.0
2010-07-12 11:00:00,17.51,17.51,17.44,17.46,204800.0,17.51,17.51,17.44,17.46,204800.0
2010-07-12 11:05:00,17.46,17.48,17.45,17.46,72200.0,17.46,17.48,17.45,17.46,72200.0
2010-07-12 11:10:00,17.46,17.48,17.4,17.48,170300.0,17.46,17.48,17.4,17.48,170300.0
2010-07-12 11:15:00,17.49,17.5,17.44,17.49,208300.0,17.49,17.5,17.44,17.49,208300.0
2010-07-12 11:20:00,17.48,17.51,17.47,17.5,20600.0,17.48,17.51,17.47,17.5,20600.0
2010-07-12 11:25:00,17.51,17.52,17.51,17.52,60300.0,17.51,17.52,17.51,17.52,60300.0
2010-07-12 11:30:00,17.52,17.52,17.49,17.5,38600.0,17.52,17.52,17.49,17.5,38600.0
2010-07-12 11:35:00,17.5,17.51,17.48,17.49,24900.0,17.5,17.51,17.48,17.49,24900.0
2010-07-12 11:40:00,17.47,17.5,17.47,17.5,54800.0,17.47,17.5,17.47,17.5,54800.0
2010-07-12 11:45:00,17.51,17.52,17.5,17.51,27400.0,17.51,17.52,17.5,17.51,27400.0
2010-07-12 11:50:00,17.51,17.54,17.5,17.54,74100.0,17.51,17.54,17.5,17.54,74100.0
2010-07-12 11:55:00,17.53,17.54,17.52,17.52,48200.0,17.53,17.54,17.52,17.52,48200.0
2010-07-12 12:00:00,17.52,17.54,17.51,17.53,45000.0,17.52,17.54,17.51,17.53,45000.0
2010-07-12 12:05:00,17.53,17.55,17.52,17.55,19700.0,17.53,17.55,17.52,17.55,19700.0
2010-07-12 12:10:00,17.56,17.59,17.55,17.57,30500.0,17.56,17.59,17.55,17.57,30500.0
2010-07-12 12:15:00,17.58,17.58,17.55,17.55,41500.0,17.58,17.58,17.55,17.55,41500.0
2010-07-12 12:20:00,17.55,17.56,17.54,17.54,24700.0,17.55,17.56,17.54,17.54,24700.0
2010-07-12 12:25:00,17.55,17.56,17.52,17.52,23600.0,17.55,17.56,17.52,17.52,23600.0
2010-07-12 12:30:00,17.52,17.56,17.51,17.55,80700.0,17.52,17.56,17.51,17.55,80700.0
2010-07-12 12:35:00,17.55,17.58,17.55,17.58,59800.0,17.55,17.58,17.55,17.58,59800.0
2010-07-12 12:40:00,17.58,17.64,17.54,17.6,116900.0,17.58,17.64,17.54,17.6,116900.0
2010-07-12 12:45:00,17.6,17.61,17.53,17.54,156900.0,17.6,17.61,17.53,17.54,156900.0
2010-07-12 12:50:00,17.53,17.57,17.52,17.57,105800.0,17.53,17.57,17.52,17.57,105800.0
2010-07-12 12:55:00,17.56,17.56,17.52,17.53,156800.0,17.56,17.56,17.52,17.53,156800.0
2010-07-12 13:00:00,17.53,17.56,17.52,17.54,157200.0,17.53,17.56,17.52,17.54,157200.0
2010-07-12 13:05:00,17.54,17.58,17.54,17.58,49200.0,17.54,17.58,17.54,17.58,49200.0
2010-07-12 13:10:00,17.58,17.58,17.56,17.58,89600.0,17.58,17.58,17.56,17.58,89600.0
2010-07-12 13:15:00,17.59,17.62,17.57,17.58,67600.0,17.59,17.62,17.57,17.58,67600.0
2010-07-12 13:20:00,17.57,17.58,17.53,17.55,33000.0,17.57,17.58,17.53,17.55,33000.0
2010-07-12 13:25:00,17.56,17.57,17.55,17.55,8100.0,17.56,17.57,17.55,17.55,8100.0
2010-07-12 13:30:00,17.56,17.57,17.55,17.56,22100.0,17.56,17.57,17.55,17.56,22100.0
2010-07-12 13:35:00,17.57,17.57,17.55,17.55,9600.0,17.57,17.57,17.55,17.55,9600.0
2010-07-12 13:40:00,17.56,17.56,17.55,17.56,16500.0,17.56,17.56,17.55,17.56,16500.0
2010-07-12 13:45:00,17.56,17.58,17.56,17.58,12000.0,17.56,17.58,17.56,17.58,12000.0
2010-07-12 13:50:00,17.58,17.58,17.56,17.58,21500.0,17.58,17.58,17.56,17.58,21500.0
2010-07-12 13:55:00,17.59,17.59,17.57,17.58,18600.0,17.59,17.59,17.57,17.58,18600.0
2010-07-12 14:00:00,17.58,17.58,17.56,17.57,10100.0,17.58,17.58,17.56,17.57,10100.0
2010-07-12 14:05:00,17.57,17.58,17.57,17.57,11200.0,17.57,17.58,17.57,17.57,11200.0
2010-07-12 14:10:00,17.58,17.59,17.57,17.59,13400.0,17.58,17.59,17.57,17.59,13400.0
2010-07-12 14:15:00,17.59,17.59,17.56,17.57,36500.0,17.59,17.59,17.56,17.57,36500.0
2010-07-12 14:20:00,17.57,17.58,17.56,17.57,9500.0,17.57,17.58,17.56,17.57,9500.0
2010-07-12 14:25:00,17.57,17.57,17.56,17.56,11400.0,17.57,17.57,17.56,17.56,11400.0
2010-07-12 14:30:00,17.56,17.57,17.56,17.57,11300.0,17.56,17.57,17.56,17.57,11300.0
2010-07-12 14:35:00,17.57,17.58,17.56,17.57,15500.0,17.57,17.58,17.56,17.57,15500.0
2010-07-12 14:40:00,17.58,17.58,17.56,17.57,26800.0,17.58,17.58,17.56,17.57,26800.0
2010-07-12 14:45:00,17.57,17.58,17.57,17.58,8400.0,17.57,17.58,17.57,17.58,8400.0
2010-07-12 14:50:00,17.58,17.58,17.56,17.56,22200.0,17.58,17.58,17.56,17.56,22200.0
2010-07-12 14:55:00,17.56,17.57,17.56,17.57,10900.0,17.56,17.57,17.56,17.57,10900.0
2010-07-12 15:00:00,17.57,17.58,17.56,17.57,10300.0,17.57,17.58,17.56,17.57,10300.0
2010-07-12 15:05:00,17.57,17.57,17.56,17.57,13000.0,17.57,17.57,17.56,17.57,13000.0
2010-07-12 15:10:00,17.57,17.58,17.57,17.58,35300.0,17.57,17.58,17.57,17.58,35300.0
2010-07-12 15:15:00,17.57,17.58,17.57,17.57,16100.0,17.57,17.58,17.57,17.57,16100.0
2010-07-12 15:20:00,17.58,17.58,17.57,17.58,22600.0,17.58,17.58,17.57,17.58,22600.0
2010-07-12 15:25:00,17.58,17.59,17.57,17.57,25900.0,17.58,17.59,17.57,17.57,25900.0
2010-07-12 15:30:00,17.57,17.58,17.56,17.58,32300.0,17.57,17.58,17.56,17.58,32300.0
2010-07-12 15:35:00,17.57,17.58,17.57,17.58,17300.0,17.57,17.58,17.57,17.58,17300.0
2010-07-12 15:40:00,17.57,17.6,17.57,17.6,82200.0,17.57,17.6,17.57,17.6,82200.0
2010-07-12 15:45:00,17.6,17.61,17.6,17.6,49700.0,17.6,17.61,17.6,17.6,49700.0
2010-07-12 15:50:00,17.6,17.61,17.59,17.6,56700.0,17.6,17.61,17.59,17.6,56700.0
2010-07-12 15:55:00,17.6,17.61,17.59,17.61,231100.0,17.6,17.61,17.59,17.61,231100.0
2010-07-13 09:30:00,17.88,17.91,17.88,17.91,438600.0,17.88,17.91,17.88,17.91,438600.0
2010-07-13 09:35:00,17.91,17.93,17.89,17.91,125300.0,17.91,17.93,17.89,17.91,125300.0
2010-07-13 09:40:00,17.91,17.91,17.87,17.89,144900.0,17.91,17.91,17.87,17.89,144900.0
2010-07-13 09:45:00,17.89,17.89,17.86,17.87,41300.0,17.89,17.89,17.86,17.87,41300.0
2010-07-13 09:50:00,17.88,17.92,17.87,17.9,144600.0,17.88,17.92,17.87,17.9,144600.0
2010-07-13 09:55:00,17.9,17.91,17.89,17.9,67000.0,17.9,17.91,17.89,17.9,67000.0
2010-07-13 10:00:00,17.91,17.94,17.9,17.9,99300.0,17.91,17.94,17.9,17.9,99300.0
2010-07-13 10:05:00,17.91,17.92,17.88,17.89,42500.0,17.91,17.92,17.88,17.89,42500.0
2010-07-13 10:10:00,17.9,17.9,17.88,17.89,23000.0,17.9,17.9,17.88,17.89,23000.0
2010-07-13 10:15:00,17.89,17.9,17.88,17.89,35900.0,17.89,17.9,17.88,17.89,35900.0
2010-07-13 10:20:00,17.89,17.91,17.89,17.89,79900.0,17.89,17.91,17.89,17.89,79900.0
2010-07-13 10:25:00,17.89,17.91,17.88,17.91,223900.0,17.89,17.91,17.88,17.91,223900.0
2010-07-13 10:30:00,17.91,17.91,17.87,17.88,89500.0,17.91,17.91,17.87,17.88,89500.0
2010-07-13 10:35:00,17.88,17.91,17.86,17.91,74300.0,17.88,17.91,17.86,17.91,74300.0
2010-07-13 10:40:00,17.9,17.92,17.89,17.89,29700.0,17.9,17.92,17.89,17.89,29700.0
2010-07-13 10:45:00,17.89,17.91,17.89,17.91,113100.0,17.89,17.91,17.89,17.91,113100.0
2010-07-13 10:50:00,17.91,17.93,17.91,17.91,90600.0,17.91,17.93,17.91,17.91,90600.0
2010-07-13 10:55:00,17.91,17.91,17.89,17.9,53300.0,17.91,17.91,17.89,17.9,53300.0
2010-07-13 11:00:00,17.9,17.91,17.89,17.9,42200.0,17.9,17.91,17.89,17.9,42200.0
2010-07-13 11:05:00,17.89,17.92,17.89,17.92,62900.0,17.89,17.92,17.89,17.92,62900.0
2010-07-13 11:10:00,17.93,17.94,17.92,17.93,42300.0,17.93,17.94,17.92,17.93,42300.0
2010-07-13 11:15:00,17.93,17.93,17.9,17.9,63000.0,17.93,17.93,17.9,17.9,63000.0
2010-07-13 11:20:00,17.9,17.91,17.89,17.91,36200.0,17.9,17.91,17.89,17.91,36200.0
2010-07-13 11:25:00,17.91,17.93,17.9,17.93,27000.0,17.91,17.93,17.9,17.93,27000.0
2010-07-13 11:30:00,17.92,17.96,17.92,17.95,117800.0,17.92,17.96,17.92,17.95,117800.0
2010-07-13 11:35:00,17.94,17.96,17.93,17.94,31100.0,17.94,17.96,17.93,17.94,31100.0
2010-07-13 11:40:00,17.94,17.95,17.92,17.93,58500.0,17.94,17.95,17.92,17.93,58500.0
2010-07-13 11:45:00,17.93,17.94,17.93,17.93,27000.0,17.93,17.94,17.93,17.93,27000.0
2010-07-13 11:50:00,17.93,17.94,17.92,17.92,72500.0,17.93,17.94,17.92,17.92,72500.0
2010-07-13 11:55:00,17.92,17.92,17.9,17.91,33600.0,17.92,17.92,17.9,17.91,33600.0
2010-07-13 12:00:00,17.91,17.93,17.91,17.93,50000.0,17.91,17.93,17.91,17.93,50000.0
2010-07-13 12:05:00,17.93,17.93,17.91,17.91,29100.0,17.93,17.93,17.91,17.91,29100.0
2010-07-13 12:10:00,17.91,17.92,17.91,17.92,28100.0,17.91,17.92,17.91,17.92,28100.0
2010-07-13 12:15:00,17.92,17.94,17.92,17.93,19700.0,17.92,17.94,17.92,17.93,19700.0
2010-07-13 12:20:00,17.93,17.93,17.91,17.92,8700.0,17.93,17.93,17.91,17.92,8700.0
2010-07-13 12:25:00,17.91,17.93,17.91,17.93,23100.0,17.91,17.93,17.91,17.93,23100.0
2010-07-13 12:30:00,17.92,17.93,17.91,17.91,42800.0,17.92,17.93,17.91,17.91,42800.0
2010-07-13 12:35:00,17.92,17.94,17.91,17.93,52300.0,17.92,17.94,17.91,17.93,52300.0
2010-07-13 12:40:00,17.94,17.94,17.92,17.92,49200.0,17.94,17.94,17.92,17.92,49200.0
2010-07-13 12:45:00,17.92,17.93,17.91,17.92,56700.0,17.92,17.93,17.91,17.92,56700.0
2010-07-13 12:50:00,17.92,17.92,17.91,17.92,10300.0,17.92,17.92,17.91,17.92,10300.0
2010-07-13 12:55:00,17.91,17.93,17.91,17.92,107400.0,17.91,17.93,17.91,17.92,107400.0
2010-07-13 13:00:00,17.92,17.92,17.9,17.91,122500.0,17.92,17.92,17.9,17.91,122500.0
2010-07-13 13:05:00,17.9,17.91,17.89,17.89,20400.0,17.9,17.91,17.89,17.89,20400.0
2010-07-13 13:10:00,17.89,17.89,17.86,17.87,129600.0,17.89,17.89,17.86,17.87,129600.0
2010-07-13 13:15:00,17.87,17.88,17.84,17.87,245300.0,17.87,17.88,17.84,17.87,245300.0
2010-07-13 13:20:00,17.88,17.9,17.87,17.88,124100.0,17.88,17.9,17.87,17.88,124100.0
2010-07-13 13:25:00,17.88,17.89,17.87,17.88,23100.0,17.88,17.89,17.87,17.88,23100.0
2010-07-13 13:30:00,17.88,17.9,17.88,17.88,51600.0,17.88,17.9,17.88,17.88,51600.0
2010-07-13 13:35:00,17.88,17.88,17.86,17.87,30200.0,17.88,17.88,17.86,17.87,30200.0
2010-07-13 13:40:00,17.87,17.87,17.85,17.85,98600.0,17.87,17.87,17.85,17.85,98600.0
2010-07-13 13:45:00,17.85,17.86,17.85,17.85,55500.0,17.85,17.86,17.85,17.85,55500.0
2010-07-13 13:50:00,17.85,17.86,17.85,17.86,27600.0,17.85,17.86,17.85,17.86,27600.0
2010-07-13 13:55:00,17.85,17.88,17.85,17.87,60000.0,17.85,17.88,17.85,17.87,60000.0
2010-07-13 14:00:00,17.88,17.88,17.86,17.87,34100.0,17.88,17.88,17.86,17.87,34100.0
2010-07-13 14:05:00,17.86,17.88,17.86,17.88,91900.0,17.86,17.88,17.86,17.88,91900.0
2010-07-13 14:10:00,17.88,17.88,17.87,17.88,9000.0,17.88,17.88,17.87,17.88,9000.0
2010-07-13 14:15:00,17.87,17.88,17.87,17.87,28800.0,17.87,17.88,17.87,17.87,28800.0
2010-07-13 14:20:00,17.87,17.88,17.87,17.88,17600.0,17.87,17.88,17.87,17.88,17600.0
2010-07-13 14:25:00,17.88,17.88,17.86,17.86,43400.0,17.88,17.88,17.86,17.86,43400.0
2010-07-13 14:30:00,17.87,17.88,17.86,17.86,57000.0,17.87,17.88,17.86,17.86,57000.0
2010-07-13 14:35:00,17.87,17.87,17.86,17.87,24000.0,17.87,17.87,17.86,17.87,24000.0
2010-07-13 14:40:00,17.87,17.88,17.86,17.88,108000.0,17.87,17.88,17.86,17.88,108000.0
2010-07-13 14:45:00,17.87,17.88,17.86,17.87,54200.0,17.87,17.88,17.86,17.87,54200.0
2010-07-13 14:50:00,17.87,17.89,17.86,17.89,200700.0,17.87,17.89,17.86,17.89,200700.0
2010-07-13 14:55:00,17.89,17.91,17.88,17.89,302700.0,17.89,17.91,17.88,17.89,302700.0
2010-07-13 15:00:00,17.9,17.9,17.89,17.9,119900.0,17.9,17.9,17.89,17.9,119900.0
2010-07-13 15:05:00,17.9,17.91,17.9,17.91,35800.0,17.9,17.91,17.9,17.91,35800.0
2010-07-13 15:10:00,17.9,17.91,17.9,17.9,30200.0,17.9,17.91,17.9,17.9,30200.0
2010-07-13 15:15:00,17.9,17.91,17.9,17.91,63600.0,17.9,17.91,17.9,17.91,63600.0
2010-07-13 15:20:00,17.91,17.91,17.9,17.9,175800.0,17.91,17.91,17.9,17.9,175800.0
2010-07-13 15:25:00,17.91,17.91,17.89,17.89,55800.0,17.91,17.91,17.89,17.89,55800.0
2010-07-13 15:30:00,17.9,17.9,17.89,17.89,75200.0,17.9,17.9,17.89,17.89,75200.0
2010-07-13 15:35:00,17.89,17.9,17.88,17.88,100100.0,17.89,17.9,17.88,17.88,100100.0
2010-07-13 15:40:00,17.88,17.89,17.85,17.86,156400.0,17.88,17.89,17.85,17.86,156400.0
2010-07-13 15:45:00,17.85,17.87,17.85,17.86,153700.0,17.85,17.87,17.85,17.86,153700.0
2010-07-13 15:50:00,17.86,17.87,17.83,17.83,178600.0,17.86,17.87,17.83,17.83,178600.0
2010-07-13 15:55:00,17.83,17.84,17.83,17.83,277700.0,17.83,17.84,17.83,17.83,277700.0
2010-07-14 09:30:00,17.85,17.88,17.84,17.84,92800.0,17.85,17.88,17.84,17.84,92800.0
2010-07-14 09:35:00,17.84,17.86,17.82,17.83,66200.0,17.84,17.86,17.82,17.83,66200.0
2010-07-14 09:40:00,17.84,17.85,17.8,17.83,61200.0,17.84,17.85,17.8,17.83,61200.0
2010-07-14 09:45:00,17.83,17.86,17.81,17.83,77100.0,17.83,17.86,17.81,17.83,77100.0
2010-07-14 09:50:00,17.84,17.84,17.82,17.82,6500.0,17.84,17.84,17.82,17.82,6500.0
2010-07-14 09:55:00,17.82,17.84,17.81,17.82,59400.0,17.82,17.84,17.81,17.82,59400.0
2010-07-14 10:00:00,17.82,17.82,17.76,17.81,116900.0,17.82,17.82,17.76,17.81,116900.0
2010-07-14 10:05:00,17.81,17.82,17.77,17.8,44700.0,17.81,17.82,17.77,17.8,44700.0
2010-07-14 10:10:00,17.8,17.82,17.8,17.81,57200.0,17.8,17.82,17.8,17.81,57200.0
2010-07-14 10:15:00,17.82,17.83,17.81,17.82,66100.0,17.82,17.83,17.81,17.82,66100.0
2010-07-14 10:20:00,17.81,17.85,17.81,17.85,34200.0,17.81,17.85,17.81,17.85,34200.0
2010-07-14 10:25:00,17.85,17.86,17.83,17.84,32700.0,17.85,17.86,17.83,17.84,32700.0
2010-07-14 10:30:00,17.84,17.85,17.82,17.84,222200.0,17.84,17.85,17.82,17.84,222200.0
2010-07-14 10:35:00,17.84,17.85,17.83,17.84,31700.0,17.84,17.85,17.83,17.84,31700.0
2010-07-14 10:40:00,17.84,17.84,17.82,17.82,21400.0,17.84,17.84,17.82,17.82,21400.0
2010-07-14 10:45:00,17.83,17.84,17.82,17.83,19600.0,17.83,17.84,17.82,17.83,19600.0
2010-07-14 10:50:00,17.83,17.84,17.82,17.83,9200.0,17.83,17.84,17.82,17.83,9200.0
2010-07-14 10:55:00,17.84,17.86,17.83,17.86,34000.0,17.84,17.86,17.83,17.86,34000.0
2010-07-14 11:00:00,17.86,18.05,17.85,18.01,387800.0,17.86,18.05,17.85,18.01,387800.0
2010-07-14 11:05:00,18.01,18.05,18.0,18.03,290100.0,18.01,18.05,18.0,18.03,290100.0
2010-07-14 11:10:00,18.03,18.05,18.01,18.03,103900.0,18.03,18.05,18.01,18.03,103900.0
2010-07-14 11:15:00,18.03,18.1,18.02,18.06,443300.0,18.03,18.1,18.02,18.06,443300.0
2010-07-14 11:20:00,18.06,18.08,18.06,18.08,87700.0,18.06,18.08,18.06,18.08,87700.0
2010-07-14 11:25:00,18.07,18.07,18.05,18.06,179200.0,18.07,18.07,18.05,18.06,179200.0
2010-07-14 11:30:00,18.05,18.07,18.05,18.07,97400.0,18.05,18.07,18.05,18.07,97400.0
2010-07-14 11:35:00,18.07,18.08,18.05,18.06,44600.0,18.07,18.08,18.05,18.06,44600.0
2010-07-14 11:40:00,18.05,18.08,18.05,18.08,34700.0,18.05,18.08,18.05,18.08,34700.0
2010-07-14 11:45:00,18.07,18.09,18.06,18.06,80500.0,18.07,18.09,18.06,18.06,80500.0
2010-07-14 11:50:00,18.07,18.09,18.06,18.07,51500.0,18.07,18.09,18.06,18.07,51500.0
2010-07-14 11:55:00,18.07,18.07,17.97,17.99,116300.0,18.07,18.07,17.97,17.99,116300.0
2010-07-14 12:00:00,18.0,18.01,17.93,17.96,99100.0,18.0,18.01,17.93,17.96,99100.0
2010-07-14 12:05:00,17.96,17.96,17.85,17.89,141900.0,17.96,17.96,17.85,17.89,141900.0
2010-07-14 12:10:00,17.89,17.91,17.87,17.89,48000.0,17.89,17.91,17.87,17.89,48000.0
2010-07-14 12:15:00,17.9,17.9,17.86,17.89,145200.0,17.9,17.9,17.86,17.89,145200.0
2010-07-14 12:20:00,17.9,17.92,17.88,17.91,86700.0,17.9,17.92,17.88,17.91,86700.0
2010-07-14 12:25:00,17.91,17.93,17.91,17.92,29300.0,17.91,17.93,17.91,17.92,29300.0
2010-07-14 12:30:00,17.91,17.93,17.91,17.93,25100.0,17.91,17.93,17.91,17.93,25100.0
2010-07-14 12:35:00,17.93,17.94,17.91,17.91,53600.0,17.93,17.94,17.91,17.91,53600.0
2010-07-14 12:40:00,17.91,17.92,17.88,17.89,94000.0,17.91,17.92,17.88,17.89,94000.0
2010-07-14 12:45:00,17.89,17.91,17.88,17.89,48400.0,17.89,17.91,17.88,17.89,48400.0
2010-07-14 12:50:00,17.89,17.9,17.83,17.84,41600.0,17.89,17.9,17.83,17.84,41600.0
2010-07-14 12:55:00,17.85,17.88,17.84,17.86,106000.0,17.85,17.88,17.84,17.86,106000.0
2010-07-14 13:00:00,17.86,17.88,17.85,17.86,22900.0,17.86,17.88,17.85,17.86,22900.0
2010-07-14 13:05:00,17.86,17.88,17.85,17.88,87700.0,17.86,17.88,17.85,17.88,87700.0
2010-07-14 13:10:00,17.87,17.89,17.87,17.88,57800.0,17.87,17.89,17.87,17.88,57800.0
2010-07-14 13:15:00,17.88,17.91,17.88,17.91,22100.0,17.88,17.91,17.88,17.91,22100.0
2010-07-14 13:20:00,17.9,17.93,17.9,17.92,130300.0,17.9,17.93,17.9,17.92,130300.0
2010-07-14 13:25:00,17.92,17.94,17.91,17.93,22900.0,17.92,17.94,17.91,17.93,22900.0
2010-07-14 13:30:00,17.94,17.94,17.93,17.94,9200.0,17.94,17.94,17.93,17.94,9200.0
2010-07-14 13:35:00,17.94,17.94,17.93,17.93,40200.0,17.94,17.94,17.93,17.93,40200.0
2010-07-14 13:40:00,17.93,17.94,17.92,17.92,24900.0,17.93,17.94,17.92,17.92,24900.0
2010-07-14 13:45:00,17.93,17.93,17.91,17.92,29200.0,17.93,17.93,17.91,17.92,29200.0
2010-07-14 13:50:00,17.92,17.93,17.9,17.91,28800.0,17.92,17.93,17.9,17.91,28800.0
2010-07-14 13:55:00,17.9,17.93,17.9,17.92,37500.0,17.9,17.93,17.9,17.92,37500.0
2010-07-14 14:00:00,17.92,17.92,17.87,17.91,153700.0,17.92,17.92,17.87,17.91,153700.0
2010-07-14 14:05:00,17.91,17.92,17.88,17.92,39500.0,17.91,17.92,17.88,17.92,39500.0
2010-07-14 14:10:00,17.91,17.93,17.91,17.92,76900.0,17.91,17.93,17.91,17.92,76900.0
2010-07-14 14:15:00,17.91,17.92,17.91,17.92,8600.0,17.91,17.92,17.91,17.92,8600.0
2010-07-14 14:20:00,17.91,17.93,17.9,17.9,23600.0,17.91,17.93,17.9,17.9,23600.0
2010-07-14 14:25:00,17.91,17.93,17.9,17.93,23300.0,17.91,17.93,17.9,17.93,23300.0
2010-07-14 14:30:00,17.92,17.93,17.92,17.93,39200.0,17.92,17.93,17.92,17.93,39200.0
2010-07-14 14:35:00,17.93,17.94,17.93,17.94,13700.0,17.93,17.94,17.93,17.94,13700.0
2010-07-14 14:40:00,17.93,17.95,17.93,17.95,74500.0,17.93,17.95,17.93,17.95,74500.0
2010-07-14 14:45:00,17.96,17.97,17.95,17.95,30900.0,17.96,17.97,17.95,17.95,30900.0
2010-07-14 14:50:00,17.95,17.96,17.94,17.96,13400.0,17.95,17.96,17.94,17.96,13400.0
2010-07-14 14:55:00,17.96,17.96,17.95,17.96,15800.0,17.96,17.96,17.95,17.96,15800.0
2010-07-14 15:00:00,17.96,17.98,17.95,17.98,34100.0,17.96,17.98,17.95,17.98,34100.0
2010-07-14 15:05:00,17.98,17.98,17.97,17.98,32800.0,17.98,17.98,17.97,17.98,32800.0
2010-07-14 15:10:00,17.98,17.98,17.96,17.96,38300.0,17.98,17.98,17.96,17.96,38300.0
2010-07-14 15:15:00,17.96,17.97,17.95,17.96,37600.0,17.96,17.97,17.95,17.96,37600.0
2010-07-14 15:20:00,17.96,17.97,17.95,17.97,27500.0,17.96,17.97,17.95,17.97,27500.0
2010-07-14 15:25:00,17.96,17.97,17.96,17.97,29200.0,17.96,17.97,17.96,17.97,29200.0
2010-07-14 15:30:00,17.96,17.98,17.96,17.98,55700.0,17.96,17.98,17.96,17.98,55700.0
2010-07-14 15:35:00,17.97,17.98,17.97,17.97,30800.0,17.97,17.98,17.97,17.97,30800.0
2010-07-14 15:40:00,17.98,17.98,17.96,17.96,141200.0,17.98,17.98,17.96,17.96,141200.0
2010-07-14 15:45:00,17.96,17.97,17.95,17.96,73600.0,17.96,17.97,17.95,17.96,73600.0
2010-07-14 15:50:00,17.97,17.99,17.96,17.99,90000.0,17.97,17.99,17.96,17.99,90000.0
2010-07-14 15:55:00,17.99,17.99,17.95,17.95,237200.0,17.99,17.99,17.95,17.95,237200.0
2010-07-15 09:30:00,18.05,18.06,17.97,18.0,131700.0,18.05,18.06,17.97,18.0,131700.0
2010-07-15 09:35:00,18.0,18.01,17.97,17.97,65500.0,18.0,18.01,17.97,17.97,65500.0
2010-07-15 09:40:00,17.96,17.96,17.92,17.95,90900.0,17.96,17.96,17.92,17.95,90900.0
2010-07-15 09:45:00,17.95,17.99,17.95,17.99,25600.0,17.95,17.99,17.95,17.99,25600.0
2010-07-15 09:50:00,17.98,18.0,17.97,18.0,117000.0,17.98,18.0,17.97,18.0,117000.0
2010-07-15 09:55:00,17.99,17.99,17.96,17.99,35900.0,17.99,17.99,17.96,17.99,35900.0
2010-07-15 10:00:00,17.98,17.98,17.9,17.94,66000.0,17.98,17.98,17.9,17.94,66000.0
2010-07-15 10:05:00,17.93,17.96,17.88,17.96,112800.0,17.93,17.96,17.88,17.96,112800.0
2010-07-15 10:10:00,17.96,17.96,17.85,17.89,134400.0,17.96,17.96,17.85,17.89,134400.0
2010-07-15 10:15:00,17.88,17.89,17.79,17.83,356900.0,17.88,17.89,17.79,17.83,356900.0
2010-07-15 10:20:00,17.84,17.87,17.81,17.85,114500.0,17.84,17.87,17.81,17.85,114500.0
2010-07-15 10:25:00,17.86,17.89,17.84,17.88,61000.0,17.86,17.89,17.84,17.88,61000.0
2010-07-15 10:30:00,17.88,17.9,17.84,17.9,137500.0,17.88,17.9,17.84,17.9,137500.0
2010-07-15 10:35:00,17.9,17.92,17.9,17.92,59300.0,17.9,17.92,17.9,17.92,59300.0
2010-07-15 10:40:00,17.91,17.91,17.86,17.88,73600.0,17.91,17.91,17.86,17.88,73600.0
2010-07-15 10:45:00,17.88,17.88,17.85,17.86,22700.0,17.88,17.88,17.85,17.86,22700.0
2010-07-15 10:50:00,17.87,17.87,17.85,17.87,159200.0,17.87,17.87,17.85,17.87,159200.0
2010-07-15 10:55:00,17.88,17.9,17.88,17.9,51100.0,17.88,17.9,17.88,17.9,51100.0
2010-07-15 11:00:00,17.89,17.92,17.89,17.9,38800.0,17.89,17.92,17.89,17.9,38800.0
2010-07-15 11:05:00,17.9,17.94,17.86,17.93,46000.0,17.9,17.94,17.86,17.93,46000.0
2010-07-15 11:10:00,17.94,18.01,17.92,18.0,143800.0,17.94,18.01,17.92,18.0,143800.0
2010-07-15 11:15:00,18.0,18.02,17.99,18.01,127200.0,18.0,18.02,17.99,18.01,127200.0
2010-07-15 11:20:00,18.0,18.01,17.99,17.99,32200.0,18.0,18.01,17.99,17.99,32200.0
2010-07-15 11:25:00,17.99,17.99,17.94,17.97,26400.0,17.99,17.99,17.94,17.97,26400.0
2010-07-15 11:30:00,17.98,17.98,17.95,17.96,26800.0,17.98,17.98,17.95,17.96,26800.0
2010-07-15 11:35:00,17.95,17.98,17.95,17.97,28800.0,17.95,17.98,17.95,17.97,28800.0
2010-07-15 11:40:00,17.98,18.0,17.97,17.99,24100.0,17.98,18.0,17.97,17.99,24100.0
2010-07-15 11:45:00,17.98,17.98,17.95,17.95,18100.0,17.98,17.98,17.95,17.95,18100.0
2010-07-15 11:50:00,17.95,17.98,17.94,17.98,23900.0,17.95,17.98,17.94,17.98,23900.0
2010-07-15 11:55:00,17.98,17.99,17.95,17.95,32400.0,17.98,17.99,17.95,17.95,32400.0
2010-07-15 12:00:00,17.96,17.96,17.92,17.93,97400.0,17.96,17.96,17.92,17.93,97400.0
2010-07-15 12:05:00,17.93,17.96,17.93,17.93,41900.0,17.93,17.96,17.93,17.93,41900.0
2010-07-15 12:10:00,17.93,17.96,17.92,17.95,58400.0,17.93,17.96,17.92,17.95,58400.0
2010-07-15 12:15:00,17.95,17.95,17.93,17.93,9700.0,17.95,17.95,17.93,17.93,9700.0
2010-07-15 12:20:00,17.93,17.94,17.91,17.93,59300.0,17.93,17.94,17.91,17.93,59300.0
2010-07-15 12:25:00,17.94,17.95,17.93,17.93,18900.0,17.94,17.95,17.93,17.93,18900.0
2010-07-15 12:30:00,17.94,17.98,17.93,17.97,67200.0,17.94,17.98,17.93,17.97,67200.0
2010-07-15 12:35:00,17.97,17.98,17.95,17.97,28800.0,17.97,17.98,17.95,17.97,28800.0
2010-07-15 12:40:00,17.97,17.97,17.93,17.95,13200.0,17.97,17.97,17.93,17.95,13200.0
2010-07-15 12:45:00,17.95,17.96,17.93,17.94,11500.0,17.95,17.96,17.93,17.94,11500.0
2010-07-15 12:50:00,17.94,17.95,17.93,17.95,8100.0,17.94,17.95,17.93,17.95,8100.0
2010-07-15 12:55:00,17.96,17.97,17.94,17.95,17500.0,17.96,17.97,17.94,17.95,17500.0
2010-07-15 13:00:00,17.95,17.99,17.94,17.98,39700.0,17.95,17.99,17.94,17.98,39700.0
2010-07-15 13:05:00,17.98,18.0,17.98,17.98,155500.0,17.98,18.0,17.98,17.98,155500.0
2010-07-15 13:10:00,17.97,17.98,17.96,17.96,220400.0,17.97,17.98,17.96,17.96,220400.0
2010-07-15 13:15:00,17.97,17.97,17.96,17.97,21000.0,17.97,17.97,17.96,17.97,21000.0
2010-07-15 13:20:00,17.97,17.98,17.97,17.98,31500.0,17.97,17.98,17.97,17.98,31500.0
2010-07-15 13:25:00,17.97,17.97,17.94,17.95,50400.0,17.97,17.97,17.94,17.95,50400.0
2010-07-15 13:30:00,17.95,17.95,17.92,17.93,108500.0,17.95,17.95,17.92,17.93,108500.0
2010-07-15 13:35:00,17.93,17.94,17.9,17.91,138200.0,17.93,17.94,17.9,17.91,138200.0
2010-07-15 13:40:00,17.9,17.92,17.9,17.91,28800.0,17.9,17.92,17.9,17.91,28800.0
2010-07-15 13:45:00,17.92,17.97,17.92,17.95,27800.0,17.92,17.97,17.92,17.95,27800.0
2010-07-15 13:50:00,17.96,17.96,17.94,17.95,64300.0,17.96,17.96,17.94,17.95,64300.0
2010-07-15 13:55:00,17.95,17.96,17.94,17.95,31400.0,17.95,17.96,17.94,17.95,31400.0
2010-07-15 14:00:00,17.95,17.95,17.93,17.94,39800.0,17.95,17.95,17.93,17.94,39800.0
2010-07-15 14:05:00,17.93,17.96,17.93,17.96,30800.0,17.93,17.96,17.93,17.96,30800.0
2010-07-15 14:10:00,17.96,17.97,17.95,17.95,24200.0,17.96,17.97,17.95,17.95,24200.0
2010-07-15 14:15:00,17.96,17.98,17.95,17.97,36500.0,17.96,17.98,17.95,17.97,36500.0
2010-07-15 14:20:00,17.97,17.98,17.96,17.97,20300.0,17.97,17.98,17.96,17.97,20300.0
2010-07-15 14:25:00,17.97,17.98,17.94,17.97,129000.0,17.97,17.98,17.94,17.97,129000.0
2010-07-15 14:30:00,17.97,17.98,17.95,17.96,69000.0,17.97,17.98,17.95,17.96,69000.0
2010-07-15 14:35:00,17.95,17.96,17.94,17.95,29200.0,17.95,17.96,17.94,17.95,29200.0
2010-07-15 14:40:00,17.96,17.97,17.95,17.95,68100.0,17.96,17.97,17.95,17.95,68100.0
2010-07-15 14:45:00,17.96,17.97,17.95,17.96,60300.0,17.96,17.97,17.95,17.96,60300.0
2010-07-15 14:50:00,17.95,17.97,17.95,17.96,24000.0,17.95,17.97,17.95,17.96,24000.0
2010-07-15 14:55:00,17.95,17.96,17.94,17.95,38000.0,17.95,17.96,17.94,17.95,38000.0
2010-07-15 15:00:00,17.95,17.95,17.94,17.95,3700.0,17.95,17.95,17.94,17.95,3700.0
2010-07-15 15:05:00,17.94,17.95,17.94,17.94,23800.0,17.94,17.95,17.94,17.94,23800.0
2010-07-15 15:10:00,17.95,17.95,17.94,17.95,62100.0,17.95,17.95,17.94,17.95,62100.0
2010-07-15 15:15:00,17.95,17.96,17.94,17.95,95100.0,17.95,17.96,17.94,17.95,95100.0
2010-07-15 15:20:00,17.96,17.96,17.95,17.95,13700.0,17.96,17.96,17.95,17.95,13700.0
2010-07-15 15:25:00,17.96,17.96,17.95,17.96,72300.0,17.96,17.96,17.95,17.96,72300.0
2010-07-15 15:30:00,17.95,17.96,17.94,17.94,36900.0,17.95,17.96,17.94,17.94,36900.0
2010-07-15 15:35:00,17.94,17.96,17.94,17.95,29700.0,17.94,17.96,17.94,17.95,29700.0
2010-07-15 15:40:00,17.96,17.97,17.95,17.96,89200.0,17.96,17.97,17.95,17.96,89200.0
2010-07-15 15:45:00,17.96,17.97,17.95,17.97,228600.0,17.96,17.97,17.95,17.97,228600.0
2010-07-15 15:50:00,17.96,17.97,17.94,17.95,118200.0,17.96,17.97,17.94,17.95,118200.0
2010-07-15 15:55:00,17.96,17.96,17.94,17.96,406700.0,17.96,17.96,17.94,17.96,406700.0
2010-07-16 09:30:00,17.57,17.57,17.49,17.5,274800.0,17.57,17.57,17.49,17.5,274800.0
2010-07-16 09:35:00,17.51,17.53,17.49,17.5,211200.0,17.51,17.53,17.49,17.5,211200.0
2010-07-16 09:40:00,17.5,17.5,17.44,17.48,308100.0,17.5,17.5,17.44,17.48,308100.0
2010-07-16 09:45:00,17.48,17.51,17.46,17.5,104400.0,17.48,17.51,17.46,17.5,104400.0
2010-07-16 09:50:00,17.5,17.51,17.47,17.48,126600.0,17.5,17.51,17.47,17.48,126600.0
2010-07-16 09:55:00,17.47,17.48,17.36,17.43,1089700.0,17.47,17.48,17.36,17.43,1089700.0
2010-07-16 10:00:00,17.43,17.46,17.43,17.45,189100.0,17.43,17.46,17.43,17.45,189100.0
2010-07-16 10:05:00,17.45,17.45,17.4,17.43,720600.0,17.45,17.45,17.4,17.43,720600.0
2010-07-16 10:10:00,17.43,17.46,17.42,17.46,170400.0,17.43,17.46,17.42,17.46,170400.0
2010-07-16 10:15:00,17.45,17.49,17.44,17.48,202800.0,17.45,17.49,17.44,17.48,202800.0
2010-07-16 10:20:00,17.48,17.48,17.45,17.47,103900.0,17.48,17.48,17.45,17.47,103900.0
2010-07-16 10:25:00,17.48,17.48,17.44,17.47,198700.0,17.48,17.48,17.44,17.47,198700.0
2010-07-16 10:30:00,17.47,17.47,17.43,17.44,157200.0,17.47,17.47,17.43,17.44,157200.0
2010-07-16 10:35:00,17.45,17.49,17.44,17.48,120100.0,17.45,17.49,17.44,17.48,120100.0
2010-07-16 10:40:00,17.47,17.49,17.46,17.48,178200.0,17.47,17.49,17.46,17.48,178200.0
2010-07-16 10:45:00,17.48,17.49,17.45,17.45,96800.0,17.48,17.49,17.45,17.45,96800.0
2010-07-16 10:50:00,17.45,17.47,17.45,17.47,73200.0,17.45,17.47,17.45,17.47,73200.0
2010-07-16 10:55:00,17.47,17.48,17.46,17.47,53700.0,17.47,17.48,17.46,17.47,53700.0
2010-07-16 11:00:00,17.47,17.48,17.45,17.45,77400.0,17.47,17.48,17.45,17.45,77400.0
2010-07-16 11:05:00,17.46,17.47,17.45,17.46,154000.0,17.46,17.47,17.45,17.46,154000.0
2010-07-16 11:10:00,17.46,17.48,17.45,17.47,93200.0,17.46,17.48,17.45,17.47,93200.0
2010-07-16 11:15:00,17.47,17.48,17.46,17.47,26300.0,17.47,17.48,17.46,17.47,26300.0
2010-07-16 11:20:00,17.47,17.47,17.45,17.46,54300.0,17.47,17.47,17.45,17.46,54300.0
2010-07-16 11:25:00,17.45,17.47,17.44,17.46,135400.0,17.45,17.47,17.44,17.46,135400.0
2010-07-16 11:30:00,17.46,17.47,17.44,17.47,38900.0,17.46,17.47,17.44,17.47,38900.0
2010-07-16 11:35:00,17.46,17.46,17.41,17.45,118100.0,17.46,17.46,17.41,17.45,118100.0
2010-07-16 11:40:00,17.45,17.46,17.43,17.43,89200.0,17.45,17.46,17.43,17.43,89200.0
2010-07-16 11:45:00,17.43,17.44,17.41,17.43,116000.0,17.43,17.44,17.41,17.43,116000.0
2010-07-16 11:50:00,17.43,17.44,17.4,17.41,83800.0,17.43,17.44,17.4,17.41,83800.0
2010-07-16 11:55:00,17.41,17.43,17.4,17.42,90900.0,17.41,17.43,17.4,17.42,90900.0
2010-07-16 12:00:00,17.41,17.44,17.4,17.42,261400.0,17.41,17.44,17.4,17.42,261400.0
2010-07-16 12:05:00,17.42,17.45,17.41,17.45,247300.0,17.42,17.45,17.41,17.45,247300.0
2010-07-16 12:10:00,17.45,17.49,17.44,17.48,264600.0,17.45,17.49,17.44,17.48,264600.0
2010-07-16 12:15:00,17.49,17.49,17.45,17.47,106400.0,17.49,17.49,17.45,17.47,106400.0
2010-07-16 12:20:00,17.46,17.47,17.45,17.47,102800.0,17.46,17.47,17.45,17.47,102800.0
2010-07-16 12:25:00,17.46,17.48,17.46,17.46,16000.0,17.46,17.48,17.46,17.46,16000.0
2010-07-16 12:30:00,17.46,17.48,17.46,17.47,123700.0,17.46,17.48,17.46,17.47,123700.0
2010-07-16 12:35:00,17.46,17.47,17.44,17.46,118000.0,17.46,17.47,17.44,17.46,118000.0
2010-07-16 12:40:00,17.45,17.46,17.45,17.45,24000.0,17.45,17.46,17.45,17.45,24000.0
2010-07-16 12:45:00,17.45,17.46,17.44,17.45,46500.0,17.45,17.46,17.44,17.45,46500.0
2010-07-16 12:50:00,17.45,17.47,17.45,17.45,25000.0,17.45,17.47,17.45,17.45,25000.0
2010-07-16 12:55:00,17.45,17.46,17.44,17.44,31000.0,17.45,17.46,17.44,17.44,31000.0
2010-07-16 13:00:00,17.45,17.47,17.44,17.46,62400.0,17.45,17.47,17.44,17.46,62400.0
2010-07-16 13:05:00,17.46,17.47,17.45,17.47,64900.0,17.46,17.47,17.45,17.47,64900.0
2010-07-16 13:10:00,17.46,17.48,17.45,17.46,95400.0,17.46,17.48,17.45,17.46,95400.0
2010-07-16 13:15:00,17.47,17.47,17.45,17.45,92600.0,17.47,17.47,17.45,17.45,92600.0
2010-07-16 13:20:00,17.45,17.46,17.43,17.43,55000.0,17.45,17.46,17.43,17.43,55000.0
2010-07-16 13:25:00,17.43,17.44,17.43,17.43,28200.0,17.43,17.44,17.43,17.43,28200.0
2010-07-16 13:30:00,17.43,17.48,17.43,17.48,70800.0,17.43,17.48,17.43,17.48,70800.0
2010-07-16 13:35:00,17.47,17.48,17.46,17.47,23400.0,17.47,17.48,17.46,17.47,23400.0
2010-07-16 13:40:00,17.47,17.47,17.46,17.47,45100.0,17.47,17.47,17.46,17.47,45100.0
2010-07-16 13:45:00,17.47,17.48,17.46,17.47,53800.0,17.47,17.48,17.46,17.47,53800.0
2010-07-16 13:50:00,17.48,17.48,17.46,17.48,18700.0,17.48,17.48,17.46,17.48,18700.0
2010-07-16 13:55:00,17.48,17.48,17.46,17.47,83400.0,17.48,17.48,17.46,17.47,83400.0
2010-07-16 14:00:00,17.48,17.5,17.47,17.49,92200.0,17.48,17.5,17.47,17.49,92200.0
2010-07-16 14:05:00,17.49,17.5,17.49,17.5,35800.0,17.49,17.5,17.49,17.5,35800.0
2010-07-16 14:10:00,17.5,17.52,17.49,17.5,101000.0,17.5,17.52,17.49,17.5,101000.0
2010-07-16 14:15:00,17.5,17.5,17.47,17.49,86300.0,17.5,17.5,17.47,17.49,86300.0
2010-07-16 14:20:00,17.49,17.49,17.48,17.48,26900.0,17.49,17.49,17.48,17.48,26900.0
2010-07-16 14:25:00,17.49,17.49,17.48,17.48,33300.0,17.49,17.49,17.48,17.48,33300.0
2010-07-16 14:30:00,17.49,17.51,17.48,17.49,30900.0,17.49,17.51,17.48,17.49,30900.0
2010-07-16 14:35:00,17.5,17.5,17.48,17.49,46000.0,17.5,17.5,17.48,17.49,46000.0
2010-07-16 14:40:00,17.49,17.5,17.48,17.48,91200.0,17.49,17.5,17.48,17.48,91200.0
2010-07-16 14:45:00,17.49,17.5,17.48,17.5,54500.0,17.49,17.5,17.48,17.5,54500.0
2010-07-16 14:50:00,17.5,17.5,17.49,17.49,24400.0,17.5,17.5,17.49,17.49,24400.0
2010-07-16 14:55:00,17.49,17.51,17.49,17.49,24900.0,17.49,17.51,17.49,17.49,24900.0
2010-07-16 15:00:00,17.5,17.5,17.48,17.48,95000.0,17.5,17.5,17.48,17.48,95000.0
2010-07-16 15:05:00,17.49,17.5,17.48,17.49,38700.0,17.49,17.5,17.48,17.49,38700.0
2010-07-16 15:10:00,17.49,17.49,17.47,17.47,31000.0,17.49,17.49,17.47,17.47,31000.0
2010-07-16 15:15:00,17.48,17.48,17.47,17.47,38100.0,17.48,17.48,17.47,17.47,38100.0
2010-07-16 15:20:00,17.48,17.48,17.47,17.47,22100.0,17.48,17.48,17.47,17.47,22100.0
2010-07-16 15:25:00,17.48,17.48,17.46,17.46,44000.0,17.48,17.48,17.46,17.46,44000.0
2010-07-16 15:30:00,17.46,17.47,17.46,17.47,63600.0,17.46,17.47,17.46,17.47,63600.0
2010-07-16 15:35:00,17.47,17.49,17.46,17.49,87000.0,17.47,17.49,17.46,17.49,87000.0
2010-07-16 15:40:00,17.49,17.49,17.48,17.49,136900.0,17.49,17.49,17.48,17.49,136900.0
2010-07-16 15:45:00,17.49,17.49,17.48,17.48,89400.0,17.49,17.49,17.48,17.48,89400.0
2010-07-16 15:50:00,17.49,17.5,17.48,17.49,175400.0,17.49,17.5,17.48,17.49,175400.0
2010-07-16 15:55:00,17.5,17.51,17.49,17.51,326700.0,17.5,17.51,17.49,17.51,326700.0
2010-07-19 09:30:00,17.31,17.33,17.3,17.31,254200.0,17.31,17.33,17.3,17.31,254200.0
2010-07-19 09:35:00,17.31,17.36,17.3,17.33,120800.0,17.31,17.36,17.3,17.33,120800.0
2010-07-19 09:40:00,17.33,17.38,17.32,17.36,116300.0,17.33,17.38,17.32,17.36,116300.0
2010-07-19 09:45:00,17.36,17.4,17.32,17.33,208800.0,17.36,17.4,17.32,17.33,208800.0
2010-07-19 09:50:00,17.33,17.34,17.27,17.3,270400.0,17.33,17.34,17.27,17.3,270400.0
2010-07-19 09:55:00,17.29,17.32,17.29,17.31,83100.0,17.29,17.32,17.29,17.31,83100.0
2010-07-19 10:00:00,17.3,17.31,17.26,17.29,162600.0,17.3,17.31,17.26,17.29,162600.0
2010-07-19 10:05:00,17.29,17.31,17.28,17.3,111900.0,17.29,17.31,17.28,17.3,111900.0
2010-07-19 10:10:00,17.29,17.32,17.28,17.3,142100.0,17.29,17.32,17.28,17.3,142100.0
2010-07-19 10:15:00,17.3,17.34,17.27,17.33,147800.0,17.3,17.34,17.27,17.33,147800.0
2010-07-19 10:20:00,17.34,17.35,17.31,17.31,119800.0,17.34,17.35,17.31,17.31,119800.0
2010-07-19 10:25:00,17.32,17.35,17.3,17.31,131400.0,17.32,17.35,17.3,17.31,131400.0
2010-07-19 10:30:00,17.3,17.33,17.3,17.31,66000.0,17.3,17.33,17.3,17.31,66000.0
2010-07-19 10:35:00,17.32,17.32,17.28,17.28,85000.0,17.32,17.32,17.28,17.28,85000.0
2010-07-19 10:40:00,17.27,17.29,17.24,17.28,246600.0,17.27,17.29,17.24,17.28,246600.0
2010-07-19 10:45:00,17.29,17.29,17.25,17.25,43900.0,17.29,17.29,17.25,17.25,43900.0
2010-07-19 10:50:00,17.25,17.26,17.07,17.15,1247300.0,17.25,17.26,17.07,17.15,1247300.0
2010-07-19 10:55:00,17.16,17.17,17.13,17.16,378900.0,17.16,17.17,17.13,17.16,378900.0
2010-07-19 11:00:00,17.16,17.19,17.15,17.19,127700.0,17.16,17.19,17.15,17.19,127700.0
2010-07-19 11:05:00,17.19,17.24,17.18,17.22,179900.0,17.19,17.24,17.18,17.22,179900.0
2010-07-19 11:10:00,17.21,17.25,17.21,17.23,58100.0,17.21,17.25,17.21,17.23,58100.0
2010-07-19 11:15:00,17.23,17.25,17.22,17.24,23100.0,17.23,17.25,17.22,17.24,23100.0
2010-07-19 11:20:00,17.25,17.26,17.24,17.24,30000.0,17.25,17.26,17.24,17.24,30000.0
2010-07-19 11:25:00,17.25,17.28,17.23,17.24,162900.0,17.25,17.28,17.23,17.24,162900.0
2010-07-19 11:30:00,17.23,17.25,17.2,17.2,295100.0,17.23,17.25,17.2,17.2,295100.0
2010-07-19 11:35:00,17.2,17.23,17.2,17.21,157700.0,17.2,17.23,17.2,17.21,157700.0
2010-07-19 11:40:00,17.2,17.23,17.2,17.21,103500.0,17.2,17.23,17.2,17.21,103500.0
2010-07-19 11:45:00,17.22,17.23,17.2,17.21,65200.0,17.22,17.23,17.2,17.21,65200.0
2010-07-19 11:50:00,17.21,17.22,17.21,17.22,57200.0,17.21,17.22,17.21,17.22,57200.0
2010-07-19 11:55:00,17.22,17.23,17.21,17.23,28000.0,17.22,17.23,17.21,17.23,28000.0
2010-07-19 12:00:00,17.22,17.24,17.2,17.21,33100.0,17.22,17.24,17.2,17.21,33100.0
2010-07-19 12:05:00,17.2,17.21,17.18,17.19,31100.0,17.2,17.21,17.18,17.19,31100.0
2010-07-19 12:10:00,17.19,17.2,17.17,17.17,55900.0,17.19,17.2,17.17,17.17,55900.0
2010-07-19 12:15:00,17.17,17.2,17.16,17.2,26900.0,17.17,17.2,17.16,17.2,26900.0
2010-07-19 12:20:00,17.2,17.21,17.19,17.21,26000.0,17.2,17.21,17.19,17.21,26000.0
2010-07-19 12:25:00,17.2,17.21,17.19,17.21,24000.0,17.2,17.21,17.19,17.21,24000.0
2010-07-19 12:30:00,17.21,17.23,17.21,17.21,86800.0,17.21,17.23,17.21,17.21,86800.0
2010-07-19 12:35:00,17.22,17.24,17.21,17.24,68500.0,17.22,17.24,17.21,17.24,68500.0
2010-07-19 12:40:00,17.25,17.26,17.24,17.24,41900.0,17.25,17.26,17.24,17.24,41900.0
2010-07-19 12:45:00,17.25,17.26,17.24,17.26,32500.0,17.25,17.26,17.24,17.26,32500.0
2010-07-19 12:50:00,17.25,17.28,17.25,17.26,88800.0,17.25,17.28,17.25,17.26,88800.0
2010-07-19 12:55:00,17.27,17.28,17.26,17.27,17600.0,17.27,17.28,17.26,17.27,17600.0
2010-07-19 13:00:00,17.27,17.28,17.25,17.25,25000.0,17.27,17.28,17.25,17.25,25000.0
2010-07-19 13:05:00,17.25,17.25,17.23,17.24,61900.0,17.25,17.25,17.23,17.24,61900.0
2010-07-19 13:10:00,17.24,17.24,17.2,17.2,49000.0,17.24,17.24,17.2,17.2,49000.0
2010-07-19 13:15:00,17.2,17.22,17.2,17.2,18000.0,17.2,17.22,17.2,17.2,18000.0
2010-07-19 13:20:00,17.2,17.2,17.16,17.2,166300.0,17.2,17.2,17.16,17.2,166300.0
2010-07-19 13:25:00,17.19,17.21,17.19,17.2,18100.0,17.19,17.21,17.19,17.2,18100.0
2010-07-19 13:30:00,17.2,17.22,17.2,17.2,54200.0,17.2,17.22,17.2,17.2,54200.0
2010-07-19 13:35:00,17.21,17.21,17.19,17.21,29400.0,17.21,17.21,17.19,17.21,29400.0
2010-07-19 13:40:00,17.2,17.21,17.19,17.2,48800.0,17.2,17.21,17.19,17.2,48800.0
2010-07-19 13:45:00,17.2,17.21,17.19,17.2,13500.0,17.2,17.21,17.19,17.2,13500.0
2010-07-19 13:50:00,17.21,17.21,17.2,17.21,28300.0,17.21,17.21,17.2,17.21,28300.0
2010-07-19 13:55:00,17.21,17.23,17.21,17.23,11400.0,17.21,17.23,17.21,17.23,11400.0
2010-07-19 14:00:00,17.23,17.25,17.22,17.23,57500.0,17.23,17.25,17.22,17.23,57500.0
2010-07-19 14:05:00,17.22,17.24,17.22,17.24,45600.0,17.22,17.24,17.22,17.24,45600.0
2010-07-19 14:10:00,17.24,17.25,17.24,17.25,22200.0,17.24,17.25,17.24,17.25,22200.0
2010-07-19 14:15:00,17.24,17.26,17.24,17.24,43400.0,17.24,17.26,17.24,17.24,43400.0
2010-07-19 14:20:00,17.24,17.25,17.24,17.25,19300.0,17.24,17.25,17.24,17.25,19300.0
2010-07-19 14:25:00,17.24,17.26,17.24,17.24,31100.0,17.24,17.26,17.24,17.24,31100.0
2010-07-19 14:30:00,17.23,17.25,17.23,17.24,20600.0,17.23,17.25,17.23,17.24,20600.0
2010-07-19 14:35:00,17.24,17.24,17.22,17.23,73100.0,17.24,17.24,17.22,17.23,73100.0
2010-07-19 14:40:00,17.23,17.23,17.22,17.22,16800.0,17.23,17.23,17.22,17.22,16800.0
2010-07-19 14:45:00,17.22,17.23,17.21,17.23,46300.0,17.22,17.23,17.21,17.23,46300.0
2010-07-19 14:50:00,17.22,17.23,17.21,17.22,87300.0,17.22,17.23,17.21,17.22,87300.0
2010-07-19 14:55:00,17.23,17.23,17.2,17.2,61100.0,17.23,17.23,17.2,17.2,61100.0
2010-07-19 15:00:00,17.2,17.2,17.18,17.19,25300.0,17.2,17.2,17.18,17.19,25300.0
2010-07-19 15:05:00,17.19,17.22,17.19,17.22,68100.0,17.19,17.22,17.19,17.22,68100.0
2010-07-19 15:10:00,17.21,17.22,17.2,17.21,158400.0,17.21,17.22,17.2,17.21,158400.0
2010-07-19 15:15:00,17.22,17.22,17.21,17.21,28000.0,17.22,17.22,17.21,17.21,28000.0
2010-07-19 15:20:00,17.21,17.22,17.2,17.22,26900.0,17.21,17.22,17.2,17.22,26900.0
2010-07-19 15:25:00,17.21,17.22,17.2,17.2,57400.0,17.21,17.22,17.2,17.2,57400.0
2010-07-19 15:30:00,17.2,17.21,17.2,17.2,75100.0,17.2,17.21,17.2,17.2,75100.0
2010-07-19 15:35:00,17.2,17.21,17.2,17.2,40100.0,17.2,17.21,17.2,17.2,40100.0
2010-07-19 15:40:00,17.21,17.22,17.2,17.22,143100.0,17.21,17.22,17.2,17.22,143100.0
2010-07-19 15:45:00,17.22,17.23,17.22,17.22,80700.0,17.22,17.23,17.22,17.22,80700.0
2010-07-19 15:50:00,17.22,17.23,17.21,17.23,188000.0,17.22,17.23,17.21,17.23,188000.0
2010-07-19 15:55:00,17.22,17.27,17.22,17.27,611600.0,17.22,17.27,17.22,17.27,611600.0
2010-07-20 09:30:00,17.22,17.25,17.2,17.21,171700.0,17.22,17.25,17.2,17.21,171700.0
2010-07-20 09:35:00,17.22,17.22,17.18,17.2,83100.0,17.22,17.22,17.18,17.2,83100.0
2010-07-20 09:40:00,17.19,17.23,17.18,17.23,72300.0,17.19,17.23,17.18,17.23,72300.0
2010-07-20 09:45:00,17.23,17.23,17.18,17.21,62500.0,17.23,17.23,17.18,17.21,62500.0
2010-07-20 09:50:00,17.22,17.23,17.2,17.22,98200.0,17.22,17.23,17.2,17.22,98200.0
2010-07-20 09:55:00,17.23,17.24,17.22,17.23,39100.0,17.23,17.24,17.22,17.23,39100.0
2010-07-20 10:00:00,17.23,17.23,17.18,17.19,48500.0,17.23,17.23,17.18,17.19,48500.0
2010-07-20 10:05:00,17.19,17.21,17.19,17.19,50600.0,17.19,17.21,17.19,17.19,50600.0
2010-07-20 10:10:00,17.2,17.28,17.2,17.26,258500.0,17.2,17.28,17.2,17.26,258500.0
2010-07-20 10:15:00,17.26,17.3,17.25,17.3,168700.0,17.26,17.3,17.25,17.3,168700.0
2010-07-20 10:20:00,17.29,17.32,17.28,17.3,158500.0,17.29,17.32,17.28,17.3,158500.0
2010-07-20 10:25:00,17.3,17.3,17.28,17.28,27900.0,17.3,17.3,17.28,17.28,27900.0
2010-07-20 10:30:00,17.29,17.32,17.27,17.31,127600.0,17.29,17.32,17.27,17.31,127600.0
2010-07-20 10:35:00,17.32,17.32,17.29,17.3,95700.0,17.32,17.32,17.29,17.3,95700.0
2010-07-20 10:40:00,17.3,17.33,17.29,17.33,72700.0,17.3,17.33,17.29,17.33,72700.0
2010-07-20 10:45:00,17.33,17.37,17.32,17.35,383300.0,17.33,17.37,17.32,17.35,383300.0
2010-07-20 10:50:00,17.35,17.37,17.34,17.35,178000.0,17.35,17.37,17.34,17.35,178000.0
2010-07-20 10:55:00,17.35,17.35,17.31,17.33,82400.0,17.35,17.35,17.31,17.33,82400.0
2010-07-20 11:00:00,17.33,17.37,17.33,17.36,197400.0,17.33,17.37,17.33,17.36,197400.0
2010-07-20 11:05:00,17.36,17.38,17.34,17.38,85100.0,17.36,17.38,17.34,17.38,85100.0
2010-07-20 11:10:00,17.37,17.38,17.35,17.35,83100.0,17.37,17.38,17.35,17.35,83100.0
2010-07-20 11:15:00,17.36,17.43,17.36,17.38,589600.0,17.36,17.43,17.36,17.38,589600.0
2010-07-20 11:20:00,17.38,17.38,17.32,17.33,170700.0,17.38,17.38,17.32,17.33,170700.0
2010-07-20 11:25:00,17.34,17.36,17.33,17.34,83300.0,17.34,17.36,17.33,17.34,83300.0
2010-07-20 11:30:00,17.34,17.35,17.33,17.34,66000.0,17.34,17.35,17.33,17.34,66000.0
2010-07-20 11:35:00,17.34,17.34,17.3,17.31,84700.0,17.34,17.34,17.3,17.31,84700.0
2010-07-20 11:40:00,17.3,17.32,17.28,17.32,62400.0,17.3,17.32,17.28,17.32,62400.0
2010-07-20 11:45:00,17.32,17.33,17.31,17.32,18400.0,17.32,17.33,17.31,17.32,18400.0
2010-07-20 11:50:00,17.32,17.33,17.29,17.3,65900.0,17.32,17.33,17.29,17.3,65900.0
2010-07-20 11:55:00,17.3,17.32,17.3,17.32,26800.0,17.3,17.32,17.3,17.32,26800.0
2010-07-20 12:00:00,17.31,17.34,17.31,17.33,21200.0,17.31,17.34,17.31,17.33,21200.0
2010-07-20 12:05:00,17.32,17.35,17.32,17.34,77700.0,17.32,17.35,17.32,17.34,77700.0
2010-07-20 12:10:00,17.33,17.34,17.29,17.29,53000.0,17.33,17.34,17.29,17.29,53000.0
2010-07-20 12:15:00,17.3,17.31,17.29,17.3,38600.0,17.3,17.31,17.29,17.3,38600.0
2010-07-20 12:20:00,17.3,17.31,17.3,17.31,27500.0,17.3,17.31,17.3,17.31,27500.0
2010-07-20 12:25:00,17.3,17.32,17.3,17.32,22100.0,17.3,17.32,17.3,17.32,22100.0
2010-07-20 12:30:00,17.31,17.33,17.31,17.32,33100.0,17.31,17.33,17.31,17.32,33100.0
2010-07-20 12:35:00,17.33,17.34,17.31,17.31,65000.0,17.33,17.34,17.31,17.31,65000.0
2010-07-20 12:40:00,17.31,17.32,17.3,17.32,66200.0,17.31,17.32,17.3,17.32,66200.0
2010-07-20 12:45:00,17.33,17.34,17.32,17.33,23600.0,17.33,17.34,17.32,17.33,23600.0
2010-07-20 12:50:00,17.32,17.33,17.32,17.33,83200.0,17.32,17.33,17.32,17.33,83200.0
2010-07-20 12:55:00,17.33,17.33,17.31,17.32,72500.0,17.33,17.33,17.31,17.32,72500.0
2010-07-20 13:00:00,17.32,17.34,17.31,17.34,47700.0,17.32,17.34,17.31,17.34,47700.0
2010-07-20 13:05:00,17.34,17.35,17.33,17.33,18700.0,17.34,17.35,17.33,17.33,18700.0
2010-07-20 13:10:00,17.33,17.34,17.3,17.3,141100.0,17.33,17.34,17.3,17.3,141100.0
2010-07-20 13:15:00,17.31,17.33,17.3,17.33,35500.0,17.31,17.33,17.3,17.33,35500.0
2010-07-20 13:20:00,17.33,17.33,17.31,17.33,88300.0,17.33,17.33,17.31,17.33,88300.0
2010-07-20 13:25:00,17.33,17.34,17.33,17.33,19500.0,17.33,17.34,17.33,17.33,19500.0
2010-07-20 13:30:00,17.33,17.34,17.33,17.33,35100.0,17.33,17.34,17.33,17.33,35100.0
2010-07-20 13:35:00,17.32,17.34,17.32,17.32,52600.0,17.32,17.34,17.32,17.32,52600.0
2010-07-20 13:40:00,17.32,17.35,17.31,17.34,61400.0,17.32,17.35,17.31,17.34,61400.0
2010-07-20 13:45:00,17.35,17.35,17.34,17.34,15800.0,17.35,17.35,17.34,17.34,15800.0
2010-07-20 13:50:00,17.34,17.35,17.34,17.35,16300.0,17.34,17.35,17.34,17.35,16300.0
2010-07-20 13:55:00,17.35,17.38,17.35,17.37,130600.0,17.35,17.38,17.35,17.37,130600.0
2010-07-20 14:00:00,17.37,17.38,17.36,17.37,159700.0,17.37,17.38,17.36,17.37,159700.0
2010-07-20 14:05:00,17.36,17.37,17.36,17.36,19800.0,17.36,17.37,17.36,17.36,19800.0
2010-07-20 14:10:00,17.36,17.37,17.36,17.36,20800.0,17.36,17.37,17.36,17.36,20800.0
2010-07-20 14:15:00,17.36,17.36,17.35,17.36,13200.0,17.36,17.36,17.35,17.36,13200.0
2010-07-20 14:20:00,17.35,17.36,17.34,17.34,30900.0,17.35,17.36,17.34,17.34,30900.0
2010-07-20 14:25:00,17.35,17.35,17.32,17.33,39700.0,17.35,17.35,17.32,17.33,39700.0
2010-07-20 14:30:00,17.33,17.34,17.33,17.34,12200.0,17.33,17.34,17.33,17.34,12200.0
2010-07-20 14:35:00,17.33,17.34,17.33,17.33,16900.0,17.33,17.34,17.33,17.33,16900.0
2010-07-20 14:40:00,17.34,17.34,17.33,17.34,16500.0,17.34,17.34,17.33,17.34,16500.0
2010-07-20 14:45:00,17.34,17.34,17.33,17.34,18700.0,17.34,17.34,17.33,17.34,18700.0
2010-07-20 14:50:00,17.33,17.34,17.33,17.34,14900.0,17.33,17.34,17.33,17.34,14900.0
2010-07-20 14:55:00,17.34,17.34,17.33,17.34,12700.0,17.34,17.34,17.33,17.34,12700.0
2010-07-20 15:00:00,17.33,17.34,17.33,17.33,20900.0,17.33,17.34,17.33,17.33,20900.0
2010-07-20 15:05:00,17.34,17.34,17.33,17.34,24800.0,17.34,17.34,17.33,17.34,24800.0
2010-07-20 15:10:00,17.34,17.34,17.33,17.34,15200.0,17.34,17.34,17.33,17.34,15200.0
2010-07-20 15:15:00,17.33,17.35,17.33,17.35,110300.0,17.33,17.35,17.33,17.35,110300.0
2010-07-20 15:20:00,17.34,17.35,17.34,17.35,25400.0,17.34,17.35,17.34,17.35,25400.0
2010-07-20 15:25:00,17.35,17.36,17.34,17.36,44800.0,17.35,17.36,17.34,17.36,44800.0
2010-07-20 15:30:00,17.35,17.36,17.35,17.36,36600.0,17.35,17.36,17.35,17.36,36600.0
2010-07-20 15:35:00,17.36,17.36,17.35,17.36,29500.0,17.36,17.36,17.35,17.36,29500.0
2010-07-20 15:40:00,17.36,17.36,17.35,17.35,56000.0,17.36,17.36,17.35,17.35,56000.0
2010-07-20 15:45:00,17.35,17.36,17.35,17.36,57100.0,17.35,17.36,17.35,17.36,57100.0
2010-07-20 15:50:00,17.35,17.36,17.34,17.35,59100.0,17.35,17.36,17.34,17.35,59100.0
2010-07-20 15:55:00,17.34,17.36,17.34,17.35,291800.0,17.34,17.36,17.34,17.35,291800.0
2010-07-21 09:30:00,17.48,17.52,17.47,17.48,252600.0,17.48,17.52,17.47,17.48,252600.0
2010-07-21 09:35:00,17.48,17.52,17.47,17.49,141200.0,17.48,17.52,17.47,17.49,141200.0
2010-07-21 09:40:00,17.48,17.53,17.46,17.52,157800.0,17.48,17.53,17.46,17.52,157800.0
2010-07-21 09:45:00,17.51,17.51,17.45,17.46,161000.0,17.51,17.51,17.45,17.46,161000.0
2010-07-21 09:50:00,17.46,17.47,17.42,17.42,203000.0,17.46,17.47,17.42,17.42,203000.0
2010-07-21 09:55:00,17.42,17.44,17.39,17.43,150900.0,17.42,17.44,17.39,17.43,150900.0
2010-07-21 10:00:00,17.42,17.44,17.4,17.43,71000.0,17.42,17.44,17.4,17.43,71000.0
2010-07-21 10:05:00,17.42,17.44,17.41,17.42,50300.0,17.42,17.44,17.41,17.42,50300.0
2010-07-21 10:10:00,17.42,17.45,17.42,17.45,181200.0,17.42,17.45,17.42,17.45,181200.0
2010-07-21 10:15:00,17.44,17.46,17.42,17.42,34100.0,17.44,17.46,17.42,17.42,34100.0
2010-07-21 10:20:00,17.42,17.47,17.42,17.46,41700.0,17.42,17.47,17.42,17.46,41700.0
2010-07-21 10:25:00,17.47,17.47,17.44,17.45,81300.0,17.47,17.47,17.44,17.45,81300.0
2010-07-21 10:30:00,17.45,17.46,17.43,17.44,27300.0,17.45,17.46,17.43,17.44,27300.0
2010-07-21 10:35:00,17.44,17.47,17.42,17.42,97400.0,17.44,17.47,17.42,17.42,97400.0
2010-07-21 10:40:00,17.43,17.44,17.42,17.43,78700.0,17.43,17.44,17.42,17.43,78700.0
2010-07-21 10:45:00,17.43,17.47,17.43,17.47,76400.0,17.43,17.47,17.43,17.47,76400.0
2010-07-21 10:50:00,17.47,17.48,17.46,17.47,83900.0,17.47,17.48,17.46,17.47,83900.0
2010-07-21 10:55:00,17.46,17.47,17.43,17.43,61400.0,17.46,17.47,17.43,17.43,61400.0
2010-07-21 11:00:00,17.42,17.47,17.42,17.45,68600.0,17.42,17.47,17.42,17.45,68600.0
2010-07-21 11:05:00,17.45,17.46,17.42,17.43,54700.0,17.45,17.46,17.42,17.43,54700.0
2010-07-21 11:10:00,17.43,17.43,17.4,17.42,47600.0,17.43,17.43,17.4,17.42,47600.0
2010-07-21 11:15:00,17.42,17.42,17.37,17.4,94600.0,17.42,17.42,17.37,17.4,94600.0
2010-07-21 11:20:00,17.4,17.43,17.4,17.41,84200.0,17.4,17.43,17.4,17.41,84200.0
2010-07-21 11:25:00,17.4,17.41,17.37,17.38,21600.0,17.4,17.41,17.37,17.38,21600.0
2010-07-21 11:30:00,17.38,17.39,17.36,17.39,23900.0,17.38,17.39,17.36,17.39,23900.0
2010-07-21 11:35:00,17.38,17.46,17.38,17.45,65300.0,17.38,17.46,17.38,17.45,65300.0
2010-07-21 11:40:00,17.44,17.46,17.41,17.43,42100.0,17.44,17.46,17.41,17.43,42100.0
2010-07-21 11:45:00,17.43,17.46,17.43,17.45,53800.0,17.43,17.46,17.43,17.45,53800.0
2010-07-21 11:50:00,17.44,17.46,17.43,17.44,34000.0,17.44,17.46,17.43,17.44,34000.0
2010-07-21 11:55:00,17.45,17.47,17.44,17.47,15700.0,17.45,17.47,17.44,17.47,15700.0
2010-07-21 12:00:00,17.47,17.47,17.45,17.46,18100.0,17.47,17.47,17.45,17.46,18100.0
2010-07-21 12:05:00,17.46,17.47,17.43,17.45,35600.0,17.46,17.47,17.43,17.45,35600.0
2010-07-21 12:10:00,17.45,17.48,17.45,17.47,58800.0,17.45,17.48,17.45,17.47,58800.0
2010-07-21 12:15:00,17.47,17.49,17.47,17.48,73300.0,17.47,17.49,17.47,17.48,73300.0
2010-07-21 12:20:00,17.48,17.48,17.46,17.47,39600.0,17.48,17.48,17.46,17.47,39600.0
2010-07-21 12:25:00,17.47,17.48,17.46,17.47,14800.0,17.47,17.48,17.46,17.47,14800.0
2010-07-21 12:30:00,17.47,17.5,17.47,17.47,14500.0,17.47,17.5,17.47,17.47,14500.0
2010-07-21 12:35:00,17.48,17.49,17.47,17.48,11600.0,17.48,17.49,17.47,17.48,11600.0
2010-07-21 12:40:00,17.48,17.48,17.47,17.48,12500.0,17.48,17.48,17.47,17.48,12500.0
2010-07-21 12:45:00,17.48,17.48,17.45,17.47,40500.0,17.48,17.48,17.45,17.47,40500.0
2010-07-21 12:50:00,17.47,17.47,17.44,17.44,85500.0,17.47,17.47,17.44,17.44,85500.0
2010-07-21 12:55:00,17.44,17.45,17.42,17.44,12700.0,17.44,17.45,17.42,17.44,12700.0
2010-07-21 13:00:00,17.44,17.44,17.42,17.42,13300.0,17.44,17.44,17.42,17.42,13300.0
2010-07-21 13:05:00,17.42,17.43,17.42,17.42,23600.0,17.42,17.43,17.42,17.42,23600.0
2010-07-21 13:10:00,17.43,17.45,17.42,17.43,18800.0,17.43,17.45,17.42,17.43,18800.0
2010-07-21 13:15:00,17.44,17.45,17.44,17.45,9500.0,17.44,17.45,17.44,17.45,9500.0
2010-07-21 13:20:00,17.44,17.45,17.43,17.44,13000.0,17.44,17.45,17.43,17.44,13000.0
2010-07-21 13:25:00,17.44,17.44,17.42,17.44,23300.0,17.44,17.44,17.42,17.44,23300.0
2010-07-21 13:30:00,17.44,17.46,17.44,17.45,51600.0,17.44,17.46,17.44,17.45,51600.0
2010-07-21 13:35:00,17.44,17.46,17.44,17.45,57800.0,17.44,17.46,17.44,17.45,57800.0
2010-07-21 13:40:00,17.44,17.45,17.43,17.43,60500.0,17.44,17.45,17.43,17.43,60500.0
2010-07-21 13:45:00,17.44,17.44,17.42,17.42,18700.0,17.44,17.44,17.42,17.42,18700.0
2010-07-21 13:50:00,17.43,17.46,17.42,17.46,41400.0,17.43,17.46,17.42,17.46,41400.0
2010-07-21 13:55:00,17.45,17.46,17.45,17.45,17500.0,17.45,17.46,17.45,17.45,17500.0
2010-07-21 14:00:00,17.45,17.47,17.42,17.43,67000.0,17.45,17.47,17.42,17.43,67000.0
2010-07-21 14:05:00,17.42,17.43,17.34,17.36,460900.0,17.42,17.43,17.34,17.36,460900.0
2010-07-21 14:10:00,17.36,17.36,17.3,17.34,175800.0,17.36,17.36,17.3,17.34,175800.0
2010-07-21 14:15:00,17.33,17.36,17.28,17.29,349600.0,17.33,17.36,17.28,17.29,349600.0
2010-07-21 14:20:00,17.29,17.34,17.29,17.34,213500.0,17.29,17.34,17.29,17.34,213500.0
2010-07-21 14:25:00,17.34,17.34,17.3,17.3,84800.0,17.34,17.34,17.3,17.3,84800.0
2010-07-21 14:30:00,17.3,17.3,17.21,17.23,675300.0,17.3,17.3,17.21,17.23,675300.0
2010-07-21 14:35:00,17.24,17.28,17.24,17.24,234500.0,17.24,17.28,17.24,17.24,234500.0
2010-07-21 14:40:00,17.25,17.29,17.25,17.29,82100.0,17.25,17.29,17.25,17.29,82100.0
2010-07-21 14:45:00,17.29,17.3,17.25,17.25,85800.0,17.29,17.3,17.25,17.25,85800.0
2010-07-21 14:50:00,17.26,17.28,17.24,17.25,63000.0,17.26,17.28,17.24,17.25,63000.0
2010-07-21 14:55:00,17.25,17.26,17.24,17.25,73100.0,17.25,17.26,17.24,17.25,73100.0
2010-07-21 15:00:00,17.26,17.26,17.25,17.26,70400.0,17.26,17.26,17.25,17.26,70400.0
2010-07-21 15:05:00,17.26,17.27,17.26,17.27,45100.0,17.26,17.27,17.26,17.27,45100.0
2010-07-21 15:10:00,17.27,17.29,17.26,17.29,52600.0,17.27,17.29,17.26,17.29,52600.0
2010-07-21 15:15:00,17.3,17.3,17.28,17.29,69800.0,17.3,17.3,17.28,17.29,69800.0
2010-07-21 15:20:00,17.28,17.29,17.27,17.28,51200.0,17.28,17.29,17.27,17.28,51200.0
2010-07-21 15:25:00,17.29,17.29,17.28,17.29,30100.0,17.29,17.29,17.28,17.29,30100.0
2010-07-21 15:30:00,17.29,17.29,17.27,17.27,28200.0,17.29,17.29,17.27,17.27,28200.0
2010-07-21 15:35:00,17.27,17.29,17.27,17.28,40100.0,17.27,17.29,17.27,17.28,40100.0
2010-07-21 15:40:00,17.29,17.29,17.27,17.29,112700.0,17.29,17.29,17.27,17.29,112700.0
2010-07-21 15:45:00,17.28,17.31,17.28,17.3,158500.0,17.28,17.31,17.28,17.3,158500.0
2010-07-21 15:50:00,17.3,17.32,17.29,17.29,209700.0,17.3,17.32,17.29,17.29,209700.0
2010-07-21 15:55:00,17.3,17.31,17.29,17.31,140200.0,17.3,17.31,17.29,17.31,140200.0
2010-07-22 09:30:00,17.43,17.54,17.42,17.54,307000.0,17.43,17.54,17.42,17.54,307000.0
2010-07-22 09:35:00,17.55,17.62,17.54,17.62,445000.0,17.55,17.62,17.54,17.62,445000.0
2010-07-22 09:40:00,17.62,17.72,17.62,17.66,1062800.0,17.62,17.72,17.62,17.66,1062800.0
2010-07-22 09:45:00,17.67,17.78,17.66,17.74,495300.0,17.67,17.78,17.66,17.74,495300.0
2010-07-22 09:50:00,17.75,17.8,17.73,17.8,320300.0,17.75,17.8,17.73,17.8,320300.0
2010-07-22 09:55:00,17.8,17.81,17.76,17.79,321800.0,17.8,17.81,17.76,17.79,321800.0
2010-07-22 10:00:00,17.79,17.81,17.76,17.79,160800.0,17.79,17.81,17.76,17.79,160800.0
2010-07-22 10:05:00,17.78,17.81,17.76,17.76,256100.0,17.78,17.81,17.76,17.76,256100.0
2010-07-22 10:10:00,17.77,17.79,17.76,17.77,111500.0,17.77,17.79,17.76,17.77,111500.0
2010-07-22 10:15:00,17.78,17.81,17.77,17.77,74200.0,17.78,17.81,17.77,17.77,74200.0
2010-07-22 10:20:00,17.77,17.79,17.76,17.79,49800.0,17.77,17.79,17.76,17.79,49800.0
2010-07-22 10:25:00,17.78,17.81,17.76,17.77,161700.0,17.78,17.81,17.76,17.77,161700.0
2010-07-22 10:30:00,17.77,17.78,17.73,17.74,234900.0,17.77,17.78,17.73,17.74,234900.0
2010-07-22 10:35:00,17.74,17.77,17.74,17.75,107500.0,17.74,17.77,17.74,17.75,107500.0
2010-07-22 10:40:00,17.75,17.77,17.75,17.77,167200.0,17.75,17.77,17.75,17.77,167200.0
2010-07-22 10:45:00,17.78,17.79,17.77,17.78,49000.0,17.78,17.79,17.77,17.78,49000.0
2010-07-22 10:50:00,17.79,17.79,17.77,17.79,177000.0,17.79,17.79,17.77,17.79,177000.0
2010-07-22 10:55:00,17.78,17.79,17.76,17.77,23100.0,17.78,17.79,17.76,17.77,23100.0
2010-07-22 11:00:00,17.76,17.77,17.72,17.74,119800.0,17.76,17.77,17.72,17.74,119800.0
2010-07-22 11:05:00,17.74,17.74,17.72,17.73,103500.0,17.74,17.74,17.72,17.73,103500.0
2010-07-22 11:10:00,17.73,17.75,17.72,17.74,111800.0,17.73,17.75,17.72,17.74,111800.0
2010-07-22 11:15:00,17.74,17.76,17.74,17.75,30100.0,17.74,17.76,17.74,17.75,30100.0
2010-07-22 11:20:00,17.76,17.76,17.73,17.74,70400.0,17.76,17.76,17.73,17.74,70400.0
2010-07-22 11:25:00,17.75,17.76,17.74,17.76,41000.0,17.75,17.76,17.74,17.76,41000.0
2010-07-22 11:30:00,17.76,17.76,17.74,17.74,79500.0,17.76,17.76,17.74,17.74,79500.0
2010-07-22 11:35:00,17.75,17.75,17.73,17.73,32000.0,17.75,17.75,17.73,17.73,32000.0
2010-07-22 11:40:00,17.74,17.75,17.73,17.73,22600.0,17.74,17.75,17.73,17.73,22600.0
2010-07-22 11:45:00,17.73,17.74,17.73,17.73,41100.0,17.73,17.74,17.73,17.73,41100.0
2010-07-22 11:50:00,17.73,17.74,17.73,17.73,34700.0,17.73,17.74,17.73,17.73,34700.0
2010-07-22 11:55:00,17.74,17.75,17.73,17.74,42200.0,17.74,17.75,17.73,17.74,42200.0
2010-07-22 12:00:00,17.74,17.77,17.73,17.76,53100.0,17.74,17.77,17.73,17.76,53100.0
2010-07-22 12:05:00,17.76,17.76,17.74,17.75,14800.0,17.76,17.76,17.74,17.75,14800.0
2010-07-22 12:10:00,17.74,17.76,17.74,17.75,15300.0,17.74,17.76,17.74,17.75,15300.0
2010-07-22 12:15:00,17.75,17.76,17.74,17.74,47100.0,17.75,17.76,17.74,17.74,47100.0
2010-07-22 12:20:00,17.74,17.76,17.73,17.74,50600.0,17.74,17.76,17.73,17.74,50600.0
2010-07-22 12:25:00,17.74,17.75,17.72,17.73,64800.0,17.74,17.75,17.72,17.73,64800.0
2010-07-22 12:30:00,17.73,17.74,17.72,17.74,37300.0,17.73,17.74,17.72,17.74,37300.0
2010-07-22 12:35:00,17.74,17.75,17.73,17.73,31700.0,17.74,17.75,17.73,17.73,31700.0
2010-07-22 12:40:00,17.72,17.73,17.72,17.73,39400.0,17.72,17.73,17.72,17.73,39400.0
2010-07-22 12:45:00,17.72,17.73,17.72,17.73,15800.0,17.72,17.73,17.72,17.73,15800.0
2010-07-22 12:50:00,17.73,17.74,17.72,17.74,22600.0,17.73,17.74,17.72,17.74,22600.0
2010-07-22 12:55:00,17.75,17.78,17.74,17.78,127500.0,17.75,17.78,17.74,17.78,127500.0
2010-07-22 13:00:00,17.78,17.78,17.76,17.77,51800.0,17.78,17.78,17.76,17.77,51800.0
2010-07-22 13:05:00,17.77,17.77,17.76,17.77,22100.0,17.77,17.77,17.76,17.77,22100.0
2010-07-22 13:10:00,17.76,17.77,17.75,17.76,65000.0,17.76,17.77,17.75,17.76,65000.0
2010-07-22 13:15:00,17.76,17.77,17.75,17.77,33800.0,17.76,17.77,17.75,17.77,33800.0
2010-07-22 13:20:00,17.77,17.77,17.73,17.75,101800.0,17.77,17.77,17.73,17.75,101800.0
2010-07-22 13:25:00,17.75,17.75,17.73,17.74,27100.0,17.75,17.75,17.73,17.74,27100.0
2010-07-22 13:30:00,17.73,17.74,17.72,17.74,28700.0,17.73,17.74,17.72,17.74,28700.0
2010-07-22 13:35:00,17.73,17.74,17.73,17.74,11800.0,17.73,17.74,17.73,17.74,11800.0
2010-07-22 13:40:00,17.74,17.75,17.73,17.74,31600.0,17.74,17.75,17.73,17.74,31600.0
2010-07-22 13:45:00,17.74,17.75,17.74,17.75,6800.0,17.74,17.75,17.74,17.75,6800.0
2010-07-22 13:50:00,17.75,17.76,17.74,17.74,26500.0,17.75,17.76,17.74,17.74,26500.0
2010-07-22 13:55:00,17.75,17.75,17.73,17.73,31800.0,17.75,17.75,17.73,17.73,31800.0
2010-07-22 14:00:00,17.74,17.74,17.73,17.73,34200.0,17.74,17.74,17.73,17.73,34200.0
2010-07-22 14:05:00,17.74,17.75,17.74,17.75,17900.0,17.74,17.75,17.74,17.75,17900.0
2010-07-22 14:10:00,17.75,17.76,17.74,17.75,22400.0,17.75,17.76,17.74,17.75,22400.0
2010-07-22 14:15:00,17.76,17.76,17.75,17.75,15200.0,17.76,17.76,17.75,17.75,15200.0
2010-07-22 14:20:00,17.75,17.76,17.73,17.73,55500.0,17.75,17.76,17.73,17.73,55500.0
2010-07-22 14:25:00,17.74,17.78,17.73,17.77,45400.0,17.74,17.78,17.73,17.77,45400.0
2010-07-22 14:30:00,17.77,17.77,17.74,17.74,38200.0,17.77,17.77,17.74,17.74,38200.0
2010-07-22 14:35:00,17.74,17.75,17.74,17.74,33100.0,17.74,17.75,17.74,17.74,33100.0
2010-07-22 14:40:00,17.74,17.75,17.73,17.73,58600.0,17.74,17.75,17.73,17.73,58600.0
2010-07-22 14:45:00,17.74,17.74,17.73,17.73,12000.0,17.74,17.74,17.73,17.73,12000.0
2010-07-22 14:50:00,17.74,17.75,17.73,17.75,8400.0,17.74,17.75,17.73,17.75,8400.0
2010-07-22 14:55:00,17.74,17.75,17.74,17.74,12200.0,17.74,17.75,17.74,17.74,12200.0
2010-07-22 15:00:00,17.75,17.75,17.74,17.75,22100.0,17.75,17.75,17.74,17.75,22100.0
2010-07-22 15:05:00,17.75,17.75,17.74,17.74,12500.0,17.75,17.75,17.74,17.74,12500.0
2010-07-22 15:10:00,17.74,17.75,17.74,17.74,20200.0,17.74,17.75,17.74,17.74,20200.0
2010-07-22 15:15:00,17.75,17.75,17.74,17.74,24900.0,17.75,17.75,17.74,17.74,24900.0
2010-07-22 15:20:00,17.74,17.75,17.74,17.74,37600.0,17.74,17.75,17.74,17.74,37600.0
2010-07-22 15:25:00,17.74,17.75,17.74,17.74,11000.0,17.74,17.75,17.74,17.74,11000.0
2010-07-22 15:30:00,17.74,17.75,17.73,17.73,37800.0,17.74,17.75,17.73,17.73,37800.0
2010-07-22 15:35:00,17.73,17.74,17.7,17.71,171500.0,17.73,17.74,17.7,17.71,171500.0
2010-07-22 15:40:00,17.71,17.72,17.7,17.7,77300.0,17.71,17.72,17.7,17.7,77300.0
2010-07-22 15:45:00,17.7,17.71,17.7,17.7,69800.0,17.7,17.71,17.7,17.7,69800.0
2010-07-22 15:50:00,17.71,17.72,17.7,17.71,227900.0,17.71,17.72,17.7,17.71,227900.0
2010-07-22 15:55:00,17.71,17.73,17.7,17.7,450800.0,17.71,17.73,17.7,17.7,450800.0
2010-07-23 09:30:00,17.8,17.81,17.76,17.77,288300.0,17.8,17.81,17.76,17.77,288300.0
2010-07-23 09:35:00,17.77,17.83,17.76,17.83,75500.0,17.77,17.83,17.76,17.83,75500.0
2010-07-23 09:40:00,17.82,17.86,17.81,17.81,199700.0,17.82,17.86,17.81,17.81,199700.0
2010-07-23 09:45:00,17.81,17.85,17.8,17.81,87800.0,17.81,17.85,17.8,17.81,87800.0
2010-07-23 09:50:00,17.82,17.82,17.78,17.81,147700.0,17.82,17.82,17.78,17.81,147700.0
2010-07-23 09:55:00,17.81,17.81,17.71,17.71,149700.0,17.81,17.81,17.71,17.71,149700.0
2010-07-23 10:00:00,17.71,17.72,17.68,17.71,169900.0,17.71,17.72,17.68,17.71,169900.0
2010-07-23 10:05:00,17.72,17.75,17.71,17.73,27600.0,17.72,17.75,17.71,17.73,27600.0
2010-07-23 10:10:00,17.73,17.77,17.69,17.76,104500.0,17.73,17.77,17.69,17.76,104500.0
2010-07-23 10:15:00,17.76,17.77,17.74,17.74,35100.0,17.76,17.77,17.74,17.74,35100.0
2010-07-23 10:20:00,17.73,17.75,17.71,17.74,115300.0,17.73,17.75,17.71,17.74,115300.0
2010-07-23 10:25:00,17.73,17.77,17.72,17.77,28500.0,17.73,17.77,17.72,17.77,28500.0
2010-07-23 10:30:00,17.78,17.8,17.77,17.78,39700.0,17.78,17.8,17.77,17.78,39700.0
2010-07-23 10:35:00,17.78,17.78,17.76,17.77,24700.0,17.78,17.78,17.76,17.77,24700.0
2010-07-23 10:40:00,17.77,17.8,17.76,17.77,67200.0,17.77,17.8,17.76,17.77,67200.0
2010-07-23 10:45:00,17.78,17.82,17.77,17.81,67500.0,17.78,17.82,17.77,17.81,67500.0
2010-07-23 10:50:00,17.81,17.82,17.78,17.78,80500.0,17.81,17.82,17.78,17.78,80500.0
2010-07-23 10:55:00,17.78,17.8,17.76,17.76,65500.0,17.78,17.8,17.76,17.76,65500.0
2010-07-23 11:00:00,17.75,17.77,17.75,17.77,83500.0,17.75,17.77,17.75,17.77,83500.0
2010-07-23 11:05:00,17.77,17.79,17.76,17.77,53000.0,17.77,17.79,17.76,17.77,53000.0
2010-07-23 11:10:00,17.77,17.77,17.75,17.77,51700.0,17.77,17.77,17.75,17.77,51700.0
2010-07-23 11:15:00,17.76,17.78,17.76,17.77,34800.0,17.76,17.78,17.76,17.77,34800.0
2010-07-23 11:20:00,17.76,17.78,17.76,17.78,56200.0,17.76,17.78,17.76,17.78,56200.0
2010-07-23 11:25:00,17.77,17.81,17.77,17.8,58700.0,17.77,17.81,17.77,17.8,58700.0
2010-07-23 11:30:00,17.8,17.83,17.79,17.82,69200.0,17.8,17.83,17.79,17.82,69200.0
2010-07-23 11:35:00,17.82,17.85,17.82,17.84,72800.0,17.82,17.85,17.82,17.84,72800.0
2010-07-23 11:40:00,17.83,17.84,17.81,17.82,149900.0,17.83,17.84,17.81,17.82,149900.0
2010-07-23 11:45:00,17.82,17.83,17.81,17.83,31300.0,17.82,17.83,17.81,17.83,31300.0
2010-07-23 11:50:00,17.83,17.84,17.82,17.83,14600.0,17.83,17.84,17.82,17.83,14600.0
2010-07-23 11:55:00,17.83,17.84,17.8,17.81,69200.0,17.83,17.84,17.8,17.81,69200.0
2010-07-23 12:00:00,17.8,17.86,17.72,17.78,260400.0,17.8,17.86,17.72,17.78,260400.0
2010-07-23 12:05:00,17.78,17.82,17.76,17.79,74600.0,17.78,17.82,17.76,17.79,74600.0
2010-07-23 12:10:00,17.78,17.84,17.75,17.81,86500.0,17.78,17.84,17.75,17.81,86500.0
2010-07-23 12:15:00,17.81,17.82,17.77,17.8,59600.0,17.81,17.82,17.77,17.8,59600.0
2010-07-23 12:20:00,17.81,17.81,17.77,17.77,41300.0,17.81,17.81,17.77,17.77,41300.0
2010-07-23 12:25:00,17.78,17.79,17.77,17.78,23500.0,17.78,17.79,17.77,17.78,23500.0
2010-07-23 12:30:00,17.78,17.78,17.76,17.77,17000.0,17.78,17.78,17.76,17.77,17000.0
2010-07-23 12:35:00,17.76,17.78,17.72,17.76,104000.0,17.76,17.78,17.72,17.76,104000.0
2010-07-23 12:40:00,17.77,17.77,17.73,17.74,38200.0,17.77,17.77,17.73,17.74,38200.0
2010-07-23 12:45:00,17.74,17.76,17.72,17.73,145700.0,17.74,17.76,17.72,17.73,145700.0
2010-07-23 12:50:00,17.73,17.75,17.72,17.74,32300.0,17.73,17.75,17.72,17.74,32300.0
2010-07-23 12:55:00,17.74,17.76,17.73,17.75,87300.0,17.74,17.76,17.73,17.75,87300.0
2010-07-23 13:00:00,17.76,17.76,17.73,17.74,31700.0,17.76,17.76,17.73,17.74,31700.0
2010-07-23 13:05:00,17.74,17.76,17.72,17.74,38300.0,17.74,17.76,17.72,17.74,38300.0
2010-07-23 13:10:00,17.75,17.77,17.74,17.77,157000.0,17.75,17.77,17.74,17.77,157000.0
2010-07-23 13:15:00,17.76,17.77,17.74,17.75,30500.0,17.76,17.77,17.74,17.75,30500.0
2010-07-23 13:20:00,17.74,17.75,17.71,17.73,115700.0,17.74,17.75,17.71,17.73,115700.0
2010-07-23 13:25:00,17.73,17.75,17.71,17.73,77500.0,17.73,17.75,17.71,17.73,77500.0
2010-07-23 13:30:00,17.72,17.76,17.72,17.76,132700.0,17.72,17.76,17.72,17.76,132700.0
2010-07-23 13:35:00,17.75,17.75,17.74,17.75,13400.0,17.75,17.75,17.74,17.75,13400.0
2010-07-23 13:40:00,17.74,17.75,17.74,17.74,5400.0,17.74,17.75,17.74,17.74,5400.0
2010-07-23 13:45:00,17.74,17.75,17.74,17.75,5900.0,17.74,17.75,17.74,17.75,5900.0
2010-07-23 13:50:00,17.74,17.76,17.74,17.76,25600.0,17.74,17.76,17.74,17.76,25600.0
2010-07-23 13:55:00,17.76,17.77,17.75,17.77,25900.0,17.76,17.77,17.75,17.77,25900.0
2010-07-23 14:00:00,17.77,17.78,17.76,17.78,46600.0,17.77,17.78,17.76,17.78,46600.0
2010-07-23 14:05:00,17.77,17.78,17.74,17.76,18200.0,17.77,17.78,17.74,17.76,18200.0
2010-07-23 14:10:00,17.76,17.76,17.74,17.74,6900.0,17.76,17.76,17.74,17.74,6900.0
2010-07-23 14:15:00,17.75,17.75,17.74,17.75,5200.0,17.75,17.75,17.74,17.75,5200.0
2010-07-23 14:20:00,17.74,17.75,17.72,17.72,40500.0,17.74,17.75,17.72,17.72,40500.0
2010-07-23 14:25:00,17.72,17.74,17.72,17.73,17600.0,17.72,17.74,17.72,17.73,17600.0
2010-07-23 14:30:00,17.73,17.73,17.72,17.73,9800.0,17.73,17.73,17.72,17.73,9800.0
2010-07-23 14:35:00,17.72,17.73,17.72,17.72,13700.0,17.72,17.73,17.72,17.72,13700.0
2010-07-23 14:40:00,17.72,17.74,17.72,17.73,17900.0,17.72,17.74,17.72,17.73,17900.0
2010-07-23 14:45:00,17.73,17.73,17.72,17.73,8300.0,17.73,17.73,17.72,17.73,8300.0
2010-07-23 14:50:00,17.73,17.74,17.72,17.74,31700.0,17.73,17.74,17.72,17.74,31700.0
2010-07-23 14:55:00,17.73,17.74,17.73,17.73,26700.0,17.73,17.74,17.73,17.73,26700.0
2010-07-23 15:00:00,17.73,17.74,17.72,17.74,27600.0,17.73,17.74,17.72,17.74,27600.0
2010-07-23 15:05:00,17.74,17.74,17.73,17.74,20900.0,17.74,17.74,17.73,17.74,20900.0
2010-07-23 15:10:00,17.74,17.74,17.73,17.74,25600.0,17.74,17.74,17.73,17.74,25600.0
2010-07-23 15:15:00,17.74,17.74,17.73,17.74,27100.0,17.74,17.74,17.73,17.74,27100.0
2010-07-23 15:20:00,17.74,17.75,17.74,17.75,27400.0,17.74,17.75,17.74,17.75,27400.0
2010-07-23 15:25:00,17.75,17.75,17.72,17.73,15400.0,17.75,17.75,17.72,17.73,15400.0
2010-07-23 15:30:00,17.73,17.74,17.72,17.73,38100.0,17.73,17.74,17.72,17.73,38100.0
2010-07-23 15:35:00,17.74,17.74,17.7,17.71,70300.0,17.74,17.74,17.7,17.71,70300.0
2010-07-23 15:40:00,17.7,17.74,17.7,17.73,207000.0,17.7,17.74,17.7,17.73,207000.0
2010-07-23 15:45:00,17.73,17.74,17.72,17.73,87700.0,17.73,17.74,17.72,17.73,87700.0
2010-07-23 15:50:00,17.73,17.73,17.72,17.73,68100.0,17.73,17.73,17.72,17.73,68100.0
2010-07-23 15:55:00,17.73,17.73,17.71,17.71,248100.0,17.73,17.73,17.71,17.71,248100.0
2010-07-26 09:30:00,17.81,17.84,17.76,17.79,188400.0,17.81,17.84,17.76,17.79,188400.0
2010-07-26 09:35:00,17.79,17.8,17.73,17.77,110900.0,17.79,17.8,17.73,17.77,110900.0
2010-07-26 09:40:00,17.77,17.82,17.74,17.81,90900.0,17.77,17.82,17.74,17.81,90900.0
2010-07-26 09:45:00,17.8,17.81,17.77,17.78,58800.0,17.8,17.81,17.77,17.78,58800.0
2010-07-26 09:50:00,17.79,17.79,17.77,17.78,49200.0,17.79,17.79,17.77,17.78,49200.0
2010-07-26 09:55:00,17.78,17.81,17.78,17.79,84300.0,17.78,17.81,17.78,17.79,84300.0
2010-07-26 10:00:00,17.8,17.83,17.75,17.75,79900.0,17.8,17.83,17.75,17.75,79900.0
2010-07-26 10:05:00,17.75,17.77,17.7,17.7,120600.0,17.75,17.77,17.7,17.7,120600.0
2010-07-26 10:10:00,17.7,17.76,17.7,17.71,176900.0,17.7,17.76,17.7,17.71,176900.0
2010-07-26 10:15:00,17.72,17.73,17.7,17.71,62000.0,17.72,17.73,17.7,17.71,62000.0
2010-07-26 10:20:00,17.7,17.74,17.7,17.74,33000.0,17.7,17.74,17.7,17.74,33000.0
2010-07-26 10:25:00,17.73,17.74,17.7,17.71,106600.0,17.73,17.74,17.7,17.71,106600.0
2010-07-26 10:30:00,17.71,17.71,17.69,17.7,59700.0,17.71,17.71,17.69,17.7,59700.0
2010-07-26 10:35:00,17.69,17.72,17.69,17.71,40000.0,17.69,17.72,17.69,17.71,40000.0
2010-07-26 10:40:00,17.71,17.73,17.69,17.71,50600.0,17.71,17.73,17.69,17.71,50600.0
2010-07-26 10:45:00,17.71,17.73,17.7,17.72,66700.0,17.71,17.73,17.7,17.72,66700.0
2010-07-26 10:50:00,17.72,17.72,17.7,17.72,67400.0,17.72,17.72,17.7,17.72,67400.0
2010-07-26 10:55:00,17.72,17.73,17.7,17.71,85500.0,17.72,17.73,17.7,17.71,85500.0
2010-07-26 11:00:00,17.71,17.72,17.68,17.68,71900.0,17.71,17.72,17.68,17.68,71900.0
2010-07-26 11:05:00,17.68,17.7,17.67,17.69,86700.0,17.68,17.7,17.67,17.69,86700.0
2010-07-26 11:10:00,17.7,17.71,17.68,17.71,75600.0,17.7,17.71,17.68,17.71,75600.0
2010-07-26 11:15:00,17.72,17.75,17.72,17.74,49700.0,17.72,17.75,17.72,17.74,49700.0
2010-07-26 11:20:00,17.75,17.75,17.73,17.73,21600.0,17.75,17.75,17.73,17.73,21600.0
2010-07-26 11:25:00,17.74,17.75,17.73,17.73,68200.0,17.74,17.75,17.73,17.73,68200.0
2010-07-26 11:30:00,17.74,17.79,17.73,17.79,48500.0,17.74,17.79,17.73,17.79,48500.0
2010-07-26 11:35:00,17.78,17.79,17.78,17.78,41900.0,17.78,17.79,17.78,17.78,41900.0
2010-07-26 11:40:00,17.78,17.81,17.78,17.8,62400.0,17.78,17.81,17.78,17.8,62400.0
2010-07-26 11:45:00,17.79,17.81,17.78,17.79,24600.0,17.79,17.81,17.78,17.79,24600.0
2010-07-26 11:50:00,17.8,17.8,17.78,17.79,11700.0,17.8,17.8,17.78,17.79,11700.0
2010-07-26 11:55:00,17.78,17.8,17.78,17.8,20400.0,17.78,17.8,17.78,17.8,20400.0
2010-07-26 12:00:00,17.79,17.81,17.79,17.8,34100.0,17.79,17.81,17.79,17.8,34100.0
2010-07-26 12:05:00,17.8,17.82,17.79,17.81,32300.0,17.8,17.82,17.79,17.81,32300.0
2010-07-26 12:10:00,17.82,17.83,17.81,17.82,24500.0,17.82,17.83,17.81,17.82,24500.0
2010-07-26 12:15:00,17.82,17.83,17.81,17.83,24500.0,17.82,17.83,17.81,17.83,24500.0
2010-07-26 12:20:00,17.83,17.84,17.81,17.83,101500.0,17.83,17.84,17.81,17.83,101500.0
2010-07-26 12:25:00,17.82,17.83,17.82,17.83,10400.0,17.82,17.83,17.82,17.83,10400.0
2010-07-26 12:30:00,17.82,17.83,17.8,17.81,22800.0,17.82,17.83,17.8,17.81,22800.0
2010-07-26 12:35:00,17.81,17.82,17.79,17.8,69500.0,17.81,17.82,17.79,17.8,69500.0
2010-07-26 12:40:00,17.8,17.81,17.78,17.78,18200.0,17.8,17.81,17.78,17.78,18200.0
2010-07-26 12:45:00,17.78,17.79,17.77,17.78,17300.0,17.78,17.79,17.77,17.78,17300.0
2010-07-26 12:50:00,17.78,17.8,17.77,17.8,20000.0,17.78,17.8,17.77,17.8,20000.0
2010-07-26 12:55:00,17.79,17.8,17.79,17.8,13800.0,17.79,17.8,17.79,17.8,13800.0
2010-07-26 13:00:00,17.8,17.81,17.8,17.8,17900.0,17.8,17.81,17.8,17.8,17900.0
2010-07-26 13:05:00,17.81,17.82,17.8,17.81,39300.0,17.81,17.82,17.8,17.81,39300.0
2010-07-26 13:10:00,17.81,17.82,17.8,17.81,40300.0,17.81,17.82,17.8,17.81,40300.0
2010-07-26 13:15:00,17.81,17.82,17.8,17.81,11300.0,17.81,17.82,17.8,17.81,11300.0
2010-07-26 13:20:00,17.81,17.82,17.8,17.82,37400.0,17.81,17.82,17.8,17.82,37400.0
2010-07-26 13:25:00,17.82,17.82,17.8,17.81,36300.0,17.82,17.82,17.8,17.81,36300.0
2010-07-26 13:30:00,17.81,17.82,17.8,17.8,20300.0,17.81,17.82,17.8,17.8,20300.0
2010-07-26 13:35:00,17.81,17.81,17.8,17.8,19700.0,17.81,17.81,17.8,17.8,19700.0
2010-07-26 13:40:00,17.81,17.81,17.8,17.81,11900.0,17.81,17.81,17.8,17.81,11900.0
2010-07-26 13:45:00,17.81,17.81,17.79,17.8,359300.0,17.81,17.81,17.79,17.8,359300.0
2010-07-26 13:50:00,17.8,17.82,17.79,17.82,63800.0,17.8,17.82,17.79,17.82,63800.0
2010-07-26 13:55:00,17.81,17.83,17.81,17.81,46500.0,17.81,17.83,17.81,17.81,46500.0
2010-07-26 14:00:00,17.81,17.82,17.8,17.81,60800.0,17.81,17.82,17.8,17.81,60800.0
2010-07-26 14:05:00,17.82,17.83,17.81,17.82,36700.0,17.82,17.83,17.81,17.82,36700.0
2010-07-26 14:10:00,17.83,17.83,17.81,17.82,31100.0,17.83,17.83,17.81,17.82,31100.0
2010-07-26 14:15:00,17.81,17.82,17.81,17.81,17400.0,17.81,17.82,17.81,17.81,17400.0
2010-07-26 14:20:00,17.81,17.82,17.81,17.82,15400.0,17.81,17.82,17.81,17.82,15400.0
2010-07-26 14:25:00,17.82,17.83,17.81,17.82,49500.0,17.82,17.83,17.81,17.82,49500.0
2010-07-26 14:30:00,17.82,17.82,17.8,17.8,53700.0,17.82,17.82,17.8,17.8,53700.0
2010-07-26 14:35:00,17.81,17.81,17.8,17.81,63900.0,17.81,17.81,17.8,17.81,63900.0
2010-07-26 14:40:00,17.81,17.81,17.79,17.79,27500.0,17.81,17.81,17.79,17.79,27500.0
2010-07-26 14:45:00,17.8,17.82,17.79,17.8,32100.0,17.8,17.82,17.79,17.8,32100.0
2010-07-26 14:50:00,17.8,17.8,17.78,17.79,43400.0,17.8,17.8,17.78,17.79,43400.0
2010-07-26 14:55:00,17.79,17.79,17.78,17.78,30200.0,17.79,17.79,17.78,17.78,30200.0
2010-07-26 15:00:00,17.79,17.79,17.77,17.78,43800.0,17.79,17.79,17.77,17.78,43800.0
2010-07-26 15:05:00,17.79,17.8,17.78,17.78,29300.0,17.79,17.8,17.78,17.78,29300.0
2010-07-26 15:10:00,17.78,17.79,17.78,17.78,19100.0,17.78,17.79,17.78,17.78,19100.0
2010-07-26 15:15:00,17.78,17.79,17.78,17.79,55500.0,17.78,17.79,17.78,17.79,55500.0
2010-07-26 15:20:00,17.79,17.8,17.78,17.79,117900.0,17.79,17.8,17.78,17.79,117900.0
2010-07-26 15:25:00,17.79,17.8,17.78,17.78,36700.0,17.79,17.8,17.78,17.78,36700.0
2010-07-26 15:30:00,17.78,17.79,17.78,17.78,26500.0,17.78,17.79,17.78,17.78,26500.0
2010-07-26 15:35:00,17.78,17.79,17.78,17.78,15500.0,17.78,17.79,17.78,17.78,15500.0
2010-07-26 15:40:00,17.79,17.79,17.78,17.78,45400.0,17.79,17.79,17.78,17.78,45400.0
2010-07-26 15:45:00,17.79,17.79,17.78,17.78,42400.0,17.79,17.79,17.78,17.78,42400.0
2010-07-26 15:50:00,17.79,17.79,17.78,17.78,173700.0,17.79,17.79,17.78,17.78,173700.0
2010-07-26 15:55:00,17.79,17.79,17.78,17.78,235900.0,17.79,17.79,17.78,17.78,235900.0
2010-07-27 09:30:00,17.62,17.63,17.56,17.6,321200.0,17.62,17.63,17.56,17.6,321200.0
2010-07-27 09:35:00,17.6,17.61,17.58,17.61,97500.0,17.6,17.61,17.58,17.61,97500.0
2010-07-27 09:40:00,17.61,17.61,17.53,17.55,334500.0,17.61,17.61,17.53,17.55,334500.0
2010-07-27 09:45:00,17.56,17.59,17.55,17.58,126500.0,17.56,17.59,17.55,17.58,126500.0
2010-07-27 09:50:00,17.58,17.59,17.54,17.56,192900.0,17.58,17.59,17.54,17.56,192900.0
2010-07-27 09:55:00,17.56,17.57,17.49,17.5,386300.0,17.56,17.57,17.49,17.5,386300.0
2010-07-27 10:00:00,17.5,17.52,17.43,17.44,287700.0,17.5,17.52,17.43,17.44,287700.0
2010-07-27 10:05:00,17.44,17.45,17.38,17.39,435800.0,17.44,17.45,17.38,17.39,435800.0
2010-07-27 10:10:00,17.4,17.41,17.29,17.32,503100.0,17.4,17.41,17.29,17.32,503100.0
2010-07-27 10:15:00,17.32,17.33,17.31,17.32,257600.0,17.32,17.33,17.31,17.32,257600.0
2010-07-27 10:20:00,17.33,17.34,17.32,17.33,175500.0,17.33,17.34,17.32,17.33,175500.0
2010-07-27 10:25:00,17.33,17.36,17.31,17.36,160700.0,17.33,17.36,17.31,17.36,160700.0
2010-07-27 10:30:00,17.36,17.36,17.32,17.32,130100.0,17.36,17.36,17.32,17.32,130100.0
2010-07-27 10:35:00,17.31,17.35,17.31,17.31,132700.0,17.31,17.35,17.31,17.31,132700.0
2010-07-27 10:40:00,17.31,17.31,17.24,17.24,283700.0,17.31,17.31,17.24,17.24,283700.0
2010-07-27 10:45:00,17.24,17.28,17.21,17.28,340000.0,17.24,17.28,17.21,17.28,340000.0
2010-07-27 10:50:00,17.27,17.31,17.27,17.27,355600.0,17.27,17.31,17.27,17.27,355600.0
2010-07-27 10:55:00,17.28,17.32,17.27,17.31,133300.0,17.28,17.32,17.27,17.31,133300.0
2010-07-27 11:00:00,17.31,17.31,17.26,17.27,203500.0,17.31,17.31,17.26,17.27,203500.0
2010-07-27 11:05:00,17.27,17.29,17.25,17.27,258900.0,17.27,17.29,17.25,17.27,258900.0
2010-07-27 11:10:00,17.27,17.28,17.25,17.26,116900.0,17.27,17.28,17.25,17.26,116900.0
2010-07-27 11:15:00,17.27,17.28,17.25,17.25,71900.0,17.27,17.28,17.25,17.25,71900.0
2010-07-27 11:20:00,17.26,17.26,17.23,17.23,118500.0,17.26,17.26,17.23,17.23,118500.0
2010-07-27 11:25:00,17.23,17.26,17.22,17.25,103700.0,17.23,17.26,17.22,17.25,103700.0
2010-07-27 11:30:00,17.25,17.28,17.25,17.28,101400.0,17.25,17.28,17.25,17.28,101400.0
2010-07-27 11:35:00,17.28,17.29,17.26,17.29,120700.0,17.28,17.29,17.26,17.29,120700.0
2010-07-27 11:40:00,17.29,17.29,17.26,17.27,52800.0,17.29,17.29,17.26,17.27,52800.0
2010-07-27 11:45:00,17.26,17.29,17.25,17.26,103300.0,17.26,17.29,17.25,17.26,103300.0
2010-07-27 11:50:00,17.27,17.27,17.25,17.26,133000.0,17.27,17.27,17.25,17.26,133000.0
2010-07-27 11:55:00,17.26,17.27,17.24,17.26,211200.0,17.26,17.27,17.24,17.26,211200.0
2010-07-27 12:00:00,17.27,17.27,17.23,17.25,103200.0,17.27,17.27,17.23,17.25,103200.0
2010-07-27 12:05:00,17.24,17.27,17.23,17.27,206600.0,17.24,17.27,17.23,17.27,206600.0
2010-07-27 12:10:00,17.27,17.29,17.25,17.28,247900.0,17.27,17.29,17.25,17.28,247900.0
2010-07-27 12:15:00,17.28,17.32,17.28,17.32,183000.0,17.28,17.32,17.28,17.32,183000.0
2010-07-27 12:20:00,17.32,17.32,17.29,17.3,51700.0,17.32,17.32,17.29,17.3,51700.0
2010-07-27 12:25:00,17.3,17.34,17.3,17.33,226400.0,17.3,17.34,17.3,17.33,226400.0
2010-07-27 12:30:00,17.32,17.33,17.3,17.31,152400.0,17.32,17.33,17.3,17.31,152400.0
2010-07-27 12:35:00,17.31,17.31,17.29,17.3,98800.0,17.31,17.31,17.29,17.3,98800.0
2010-07-27 12:40:00,17.29,17.3,17.28,17.29,49500.0,17.29,17.3,17.28,17.29,49500.0
2010-07-27 12:45:00,17.28,17.29,17.27,17.27,56200.0,17.28,17.29,17.27,17.27,56200.0
2010-07-27 12:50:00,17.27,17.28,17.27,17.28,37200.0,17.27,17.28,17.27,17.28,37200.0
2010-07-27 12:55:00,17.27,17.28,17.26,17.26,72700.0,17.27,17.28,17.26,17.26,72700.0
2010-07-27 13:00:00,17.26,17.27,17.25,17.27,40500.0,17.26,17.27,17.25,17.27,40500.0
2010-07-27 13:05:00,17.26,17.27,17.24,17.25,145200.0,17.26,17.27,17.24,17.25,145200.0
2010-07-27 13:10:00,17.25,17.26,17.24,17.25,68100.0,17.25,17.26,17.24,17.25,68100.0
2010-07-27 13:15:00,17.25,17.26,17.24,17.25,64500.0,17.25,17.26,17.24,17.25,64500.0
2010-07-27 13:20:00,17.25,17.27,17.23,17.26,78700.0,17.25,17.27,17.23,17.26,78700.0
2010-07-27 13:25:00,17.26,17.27,17.25,17.26,43000.0,17.26,17.27,17.25,17.26,43000.0
2010-07-27 13:30:00,17.26,17.27,17.25,17.26,85700.0,17.26,17.27,17.25,17.26,85700.0
2010-07-27 13:35:00,17.26,17.28,17.26,17.27,102900.0,17.26,17.28,17.26,17.27,102900.0
2010-07-27 13:40:00,17.27,17.29,17.26,17.29,153200.0,17.27,17.29,17.26,17.29,153200.0
2010-07-27 13:45:00,17.29,17.32,17.28,17.31,105500.0,17.29,17.32,17.28,17.31,105500.0
2010-07-27 13:50:00,17.31,17.33,17.31,17.32,41300.0,17.31,17.33,17.31,17.32,41300.0
2010-07-27 13:55:00,17.32,17.32,17.3,17.31,55400.0,17.32,17.32,17.3,17.31,55400.0
2010-07-27 14:00:00,17.31,17.33,17.3,17.31,94800.0,17.31,17.33,17.3,17.31,94800.0
2010-07-27 14:05:00,17.32,17.32,17.31,17.32,10900.0,17.32,17.32,17.31,17.32,10900.0
2010-07-27 14:10:00,17.31,17.32,17.3,17.31,44300.0,17.31,17.32,17.3,17.31,44300.0
2010-07-27 14:15:00,17.31,17.31,17.29,17.3,34900.0,17.31,17.31,17.29,17.3,34900.0
2010-07-27 14:20:00,17.29,17.3,17.28,17.29,16900.0,17.29,17.3,17.28,17.29,16900.0
2010-07-27 14:25:00,17.28,17.3,17.28,17.3,42300.0,17.28,17.3,17.28,17.3,42300.0
2010-07-27 14:30:00,17.3,17.3,17.29,17.29,6000.0,17.3,17.3,17.29,17.29,6000.0
2010-07-27 14:35:00,17.29,17.3,17.29,17.3,13400.0,17.29,17.3,17.29,17.3,13400.0
2010-07-27 14:40:00,17.29,17.3,17.29,17.29,38900.0,17.29,17.3,17.29,17.29,38900.0
2010-07-27 14:45:00,17.3,17.3,17.27,17.28,58800.0,17.3,17.3,17.27,17.28,58800.0
2010-07-27 14:50:00,17.28,17.29,17.26,17.27,54500.0,17.28,17.29,17.26,17.27,54500.0
2010-07-27 14:55:00,17.28,17.28,17.26,17.26,34800.0,17.28,17.28,17.26,17.26,34800.0
2010-07-27 15:00:00,17.27,17.28,17.26,17.27,22700.0,17.27,17.28,17.26,17.27,22700.0
2010-07-27 15:05:00,17.27,17.28,17.27,17.27,12600.0,17.27,17.28,17.27,17.27,12600.0
2010-07-27 15:10:00,17.27,17.28,17.27,17.27,83100.0,17.27,17.28,17.27,17.27,83100.0
2010-07-27 15:15:00,17.27,17.27,17.26,17.27,33200.0,17.27,17.27,17.26,17.27,33200.0
2010-07-27 15:20:00,17.27,17.27,17.26,17.26,49600.0,17.27,17.27,17.26,17.26,49600.0
2010-07-27 15:25:00,17.26,17.28,17.26,17.28,32900.0,17.26,17.28,17.26,17.28,32900.0
2010-07-27 15:30:00,17.28,17.28,17.27,17.27,53000.0,17.28,17.28,17.27,17.27,53000.0
2010-07-27 15:35:00,17.27,17.28,17.26,17.27,84600.0,17.27,17.28,17.26,17.27,84600.0
2010-07-27 15:40:00,17.28,17.28,17.26,17.26,186800.0,17.28,17.28,17.26,17.26,186800.0
2010-07-27 15:45:00,17.27,17.29,17.26,17.29,130300.0,17.27,17.29,17.26,17.29,130300.0
2010-07-27 15:50:00,17.29,17.3,17.28,17.3,98000.0,17.29,17.3,17.28,17.3,98000.0
2010-07-27 15:55:00,17.29,17.3,17.29,17.3,450000.0,17.29,17.3,17.29,17.3,450000.0
2010-07-28 09:30:00,17.11,17.13,17.1,17.12,212900.0,17.11,17.13,17.1,17.12,212900.0
2010-07-28 09:35:00,17.12,17.18,17.11,17.14,334100.0,17.12,17.18,17.11,17.14,334100.0
2010-07-28 09:40:00,17.14,17.14,17.07,17.09,214800.0,17.14,17.14,17.07,17.09,214800.0
2010-07-28 09:45:00,17.09,17.12,17.08,17.1,96800.0,17.09,17.12,17.08,17.1,96800.0
2010-07-28 09:50:00,17.1,17.12,17.08,17.09,129000.0,17.1,17.12,17.08,17.09,129000.0
2010-07-28 09:55:00,17.09,17.11,17.08,17.1,79200.0,17.09,17.11,17.08,17.1,79200.0
2010-07-28 10:00:00,17.1,17.11,17.06,17.1,261200.0,17.1,17.11,17.06,17.1,261200.0
2010-07-28 10:05:00,17.1,17.13,17.09,17.09,60900.0,17.1,17.13,17.09,17.09,60900.0
2010-07-28 10:10:00,17.09,17.11,17.09,17.1,59600.0,17.09,17.11,17.09,17.1,59600.0
2010-07-28 10:15:00,17.1,17.15,17.09,17.15,358400.0,17.1,17.15,17.09,17.15,358400.0
2010-07-28 10:20:00,17.15,17.15,17.12,17.14,113700.0,17.15,17.15,17.12,17.14,113700.0
2010-07-28 10:25:00,17.14,17.17,17.14,17.17,46300.0,17.14,17.17,17.14,17.17,46300.0
2010-07-28 10:30:00,17.16,17.16,17.09,17.16,137400.0,17.16,17.16,17.09,17.16,137400.0
2010-07-28 10:35:00,17.16,17.18,17.15,17.18,132900.0,17.16,17.18,17.15,17.18,132900.0
2010-07-28 10:40:00,17.18,17.22,17.17,17.21,213400.0,17.18,17.22,17.17,17.21,213400.0
2010-07-28 10:45:00,17.21,17.22,17.18,17.19,64900.0,17.21,17.22,17.18,17.19,64900.0
2010-07-28 10:50:00,17.19,17.2,17.17,17.19,66700.0,17.19,17.2,17.17,17.19,66700.0
2010-07-28 10:55:00,17.19,17.21,17.18,17.18,57300.0,17.19,17.21,17.18,17.18,57300.0
2010-07-28 11:00:00,17.18,17.18,17.14,17.15,206300.0,17.18,17.18,17.14,17.15,206300.0
2010-07-28 11:05:00,17.14,17.16,17.14,17.15,93000.0,17.14,17.16,17.14,17.15,93000.0
2010-07-28 11:10:00,17.14,17.17,17.14,17.17,94500.0,17.14,17.17,17.14,17.17,94500.0
2010-07-28 11:15:00,17.16,17.16,17.14,17.14,81400.0,17.16,17.16,17.14,17.14,81400.0
2010-07-28 11:20:00,17.13,17.13,17.1,17.11,119600.0,17.13,17.13,17.1,17.11,119600.0
2010-07-28 11:25:00,17.11,17.14,17.11,17.12,34500.0,17.11,17.14,17.11,17.12,34500.0
2010-07-28 11:30:00,17.12,17.14,17.11,17.13,95500.0,17.12,17.14,17.11,17.13,95500.0
2010-07-28 11:35:00,17.12,17.15,17.12,17.12,69500.0,17.12,17.15,17.12,17.12,69500.0
2010-07-28 11:40:00,17.12,17.13,17.1,17.1,95100.0,17.12,17.13,17.1,17.1,95100.0
2010-07-28 11:45:00,17.1,17.11,17.09,17.11,124800.0,17.1,17.11,17.09,17.11,124800.0
2010-07-28 11:50:00,17.1,17.13,17.09,17.13,86100.0,17.1,17.13,17.09,17.13,86100.0
2010-07-28 11:55:00,17.12,17.13,17.1,17.12,121600.0,17.12,17.13,17.1,17.12,121600.0
2010-07-28 12:00:00,17.11,17.12,17.1,17.1,26300.0,17.11,17.12,17.1,17.1,26300.0
2010-07-28 12:05:00,17.1,17.11,17.09,17.09,36000.0,17.1,17.11,17.09,17.09,36000.0
2010-07-28 12:10:00,17.1,17.13,17.1,17.12,51100.0,17.1,17.13,17.1,17.12,51100.0
2010-07-28 12:15:00,17.12,17.13,17.11,17.11,21700.0,17.12,17.13,17.11,17.11,21700.0
2010-07-28 12:20:00,17.11,17.12,17.1,17.11,75300.0,17.11,17.12,17.1,17.11,75300.0
2010-07-28 12:25:00,17.11,17.12,17.11,17.12,57000.0,17.11,17.12,17.11,17.12,57000.0
2010-07-28 12:30:00,17.12,17.14,17.11,17.13,48600.0,17.12,17.14,17.11,17.13,48600.0
2010-07-28 12:35:00,17.13,17.14,17.12,17.13,49000.0,17.13,17.14,17.12,17.13,49000.0
2010-07-28 12:40:00,17.13,17.16,17.13,17.16,48600.0,17.13,17.16,17.13,17.16,48600.0
2010-07-28 12:45:00,17.15,17.16,17.14,17.15,51900.0,17.15,17.16,17.14,17.15,51900.0
2010-07-28 12:50:00,17.15,17.15,17.14,17.15,17400.0,17.15,17.15,17.14,17.15,17400.0
2010-07-28 12:55:00,17.15,17.16,17.15,17.16,25200.0,17.15,17.16,17.15,17.16,25200.0
2010-07-28 13:00:00,17.15,17.16,17.15,17.16,61400.0,17.15,17.16,17.15,17.16,61400.0
2010-07-28 13:05:00,17.15,17.16,17.12,17.14,86700.0,17.15,17.16,17.12,17.14,86700.0
2010-07-28 13:10:00,17.15,17.15,17.13,17.15,22200.0,17.15,17.15,17.13,17.15,22200.0
2010-07-28 13:15:00,17.15,17.15,17.12,17.12,50600.0,17.15,17.15,17.12,17.12,50600.0
2010-07-28 13:20:00,17.13,17.13,17.07,17.08,152800.0,17.13,17.13,17.07,17.08,152800.0
2010-07-28 13:25:00,17.08,17.1,17.07,17.1,209300.0,17.08,17.1,17.07,17.1,209300.0
2010-07-28 13:30:00,17.1,17.13,17.1,17.13,53600.0,17.1,17.13,17.1,17.13,53600.0
2010-07-28 13:35:00,17.13,17.15,17.12,17.14,75300.0,17.13,17.15,17.12,17.14,75300.0
2010-07-28 13:40:00,17.14,17.15,17.13,17.15,17000.0,17.14,17.15,17.13,17.15,17000.0
2010-07-28 13:45:00,17.15,17.16,17.14,17.15,27700.0,17.15,17.16,17.14,17.15,27700.0
2010-07-28 13:50:00,17.15,17.18,17.14,17.17,25500.0,17.15,17.18,17.14,17.17,25500.0
2010-07-28 13:55:00,17.16,17.18,17.16,17.18,59400.0,17.16,17.18,17.16,17.18,59400.0
2010-07-28 14:00:00,17.17,17.18,17.16,17.17,41000.0,17.17,17.18,17.16,17.17,41000.0
2010-07-28 14:05:00,17.16,17.17,17.15,17.16,55300.0,17.16,17.17,17.15,17.16,55300.0
2010-07-28 14:10:00,17.16,17.16,17.14,17.14,26700.0,17.16,17.16,17.14,17.14,26700.0
2010-07-28 14:15:00,17.15,17.15,17.13,17.13,14500.0,17.15,17.15,17.13,17.13,14500.0
2010-07-28 14:20:00,17.13,17.14,17.12,17.13,23000.0,17.13,17.14,17.12,17.13,23000.0
2010-07-28 14:25:00,17.14,17.14,17.11,17.12,66200.0,17.14,17.14,17.11,17.12,66200.0
2010-07-28 14:30:00,17.11,17.14,17.11,17.14,41500.0,17.11,17.14,17.11,17.14,41500.0
2010-07-28 14:35:00,17.13,17.14,17.13,17.14,21800.0,17.13,17.14,17.13,17.14,21800.0
2010-07-28 14:40:00,17.14,17.14,17.13,17.13,15400.0,17.14,17.14,17.13,17.13,15400.0
2010-07-28 14:45:00,17.13,17.14,17.12,17.13,13400.0,17.13,17.14,17.12,17.13,13400.0
2010-07-28 14:50:00,17.13,17.13,17.12,17.12,8700.0,17.13,17.13,17.12,17.12,8700.0
2010-07-28 14:55:00,17.13,17.13,17.12,17.13,22500.0,17.13,17.13,17.12,17.13,22500.0
2010-07-28 15:00:00,17.13,17.13,17.12,17.13,25200.0,17.13,17.13,17.12,17.13,25200.0
2010-07-28 15:05:00,17.13,17.14,17.13,17.13,18900.0,17.13,17.14,17.13,17.13,18900.0
2010-07-28 15:10:00,17.13,17.14,17.12,17.13,25100.0,17.13,17.14,17.12,17.13,25100.0
2010-07-28 15:15:00,17.13,17.14,17.12,17.13,60700.0,17.13,17.14,17.12,17.13,60700.0
2010-07-28 15:20:00,17.14,17.14,17.13,17.14,18400.0,17.14,17.14,17.13,17.14,18400.0
2010-07-28 15:25:00,17.13,17.14,17.13,17.14,33000.0,17.13,17.14,17.13,17.14,33000.0
2010-07-28 15:30:00,17.13,17.15,17.13,17.14,92300.0,17.13,17.15,17.13,17.14,92300.0
2010-07-28 15:35:00,17.14,17.15,17.13,17.14,77700.0,17.14,17.15,17.13,17.14,77700.0
2010-07-28 15:40:00,17.14,17.17,17.14,17.16,124000.0,17.14,17.17,17.14,17.16,124000.0
2010-07-28 15:45:00,17.17,17.17,17.15,17.15,91100.0,17.17,17.17,17.15,17.15,91100.0
2010-07-28 15:50:00,17.16,17.16,17.15,17.16,45000.0,17.16,17.16,17.15,17.16,45000.0
2010-07-28 15:55:00,17.15,17.16,17.15,17.16,193900.0,17.15,17.16,17.15,17.16,193900.0
2010-07-29 09:30:00,17.21,17.25,17.21,17.22,159500.0,17.21,17.25,17.21,17.22,159500.0
2010-07-29 09:35:00,17.22,17.29,17.2,17.26,214100.0,17.22,17.29,17.2,17.26,214100.0
2010-07-29 09:40:00,17.27,17.3,17.24,17.24,122300.0,17.27,17.3,17.24,17.24,122300.0
2010-07-29 09:45:00,17.24,17.24,17.22,17.24,103500.0,17.24,17.24,17.22,17.24,103500.0
2010-07-29 09:50:00,17.23,17.24,17.22,17.23,35900.0,17.23,17.24,17.22,17.23,35900.0
2010-07-29 09:55:00,17.23,17.23,17.19,17.23,122700.0,17.23,17.23,17.19,17.23,122700.0
2010-07-29 10:00:00,17.23,17.29,17.22,17.27,158800.0,17.23,17.29,17.22,17.27,158800.0
2010-07-29 10:05:00,17.27,17.27,17.24,17.27,147900.0,17.27,17.27,17.24,17.27,147900.0
2010-07-29 10:10:00,17.27,17.31,17.27,17.27,161100.0,17.27,17.31,17.27,17.27,161100.0
2010-07-29 10:15:00,17.28,17.3,17.27,17.28,170800.0,17.28,17.3,17.27,17.28,170800.0
2010-07-29 10:20:00,17.28,17.28,17.25,17.27,74400.0,17.28,17.28,17.25,17.27,74400.0
2010-07-29 10:25:00,17.27,17.27,17.25,17.26,40900.0,17.27,17.27,17.25,17.26,40900.0
2010-07-29 10:30:00,17.26,17.29,17.26,17.29,84900.0,17.26,17.29,17.26,17.29,84900.0
2010-07-29 10:35:00,17.28,17.29,17.26,17.27,19100.0,17.28,17.29,17.26,17.27,19100.0
2010-07-29 10:40:00,17.27,17.28,17.25,17.28,54400.0,17.27,17.28,17.25,17.28,54400.0
2010-07-29 10:45:00,17.27,17.3,17.27,17.29,52400.0,17.27,17.3,17.27,17.29,52400.0
2010-07-29 10:50:00,17.29,17.32,17.29,17.32,73500.0,17.29,17.32,17.29,17.32,73500.0
2010-07-29 10:55:00,17.32,17.33,17.31,17.32,118100.0,17.32,17.33,17.31,17.32,118100.0
2010-07-29 11:00:00,17.31,17.32,17.29,17.3,52000.0,17.31,17.32,17.29,17.3,52000.0
2010-07-29 11:05:00,17.3,17.31,17.26,17.28,41300.0,17.3,17.31,17.26,17.28,41300.0
2010-07-29 11:10:00,17.27,17.29,17.27,17.27,55600.0,17.27,17.29,17.27,17.27,55600.0
2010-07-29 11:15:00,17.27,17.27,17.23,17.24,98900.0,17.27,17.27,17.23,17.24,98900.0
2010-07-29 11:20:00,17.24,17.26,17.23,17.26,82600.0,17.24,17.26,17.23,17.26,82600.0
2010-07-29 11:25:00,17.26,17.27,17.23,17.23,55700.0,17.26,17.27,17.23,17.23,55700.0
2010-07-29 11:30:00,17.22,17.24,17.22,17.24,74200.0,17.22,17.24,17.22,17.24,74200.0
2010-07-29 11:35:00,17.23,17.25,17.22,17.22,38300.0,17.23,17.25,17.22,17.22,38300.0
2010-07-29 11:40:00,17.23,17.23,17.18,17.19,47000.0,17.23,17.23,17.18,17.19,47000.0
2010-07-29 11:45:00,17.2,17.22,17.19,17.21,80000.0,17.2,17.22,17.19,17.21,80000.0
2010-07-29 11:50:00,17.22,17.22,17.2,17.2,38500.0,17.22,17.22,17.2,17.2,38500.0
2010-07-29 11:55:00,17.19,17.2,17.18,17.19,71700.0,17.19,17.2,17.18,17.19,71700.0
2010-07-29 12:00:00,17.18,17.18,17.16,17.17,35800.0,17.18,17.18,17.16,17.17,35800.0
2010-07-29 12:05:00,17.16,17.19,17.16,17.18,67100.0,17.16,17.19,17.16,17.18,67100.0
2010-07-29 12:10:00,17.19,17.2,17.18,17.2,14000.0,17.19,17.2,17.18,17.2,14000.0
2010-07-29 12:15:00,17.2,17.22,17.2,17.21,74600.0,17.2,17.22,17.2,17.21,74600.0
2010-07-29 12:20:00,17.2,17.21,17.18,17.21,19800.0,17.2,17.21,17.18,17.21,19800.0
2010-07-29 12:25:00,17.2,17.21,17.2,17.21,13300.0,17.2,17.21,17.2,17.21,13300.0
2010-07-29 12:30:00,17.21,17.22,17.2,17.2,19100.0,17.21,17.22,17.2,17.2,19100.0
2010-07-29 12:35:00,17.2,17.2,17.19,17.19,21600.0,17.2,17.2,17.19,17.19,21600.0
2010-07-29 12:40:00,17.19,17.19,17.17,17.18,8000.0,17.19,17.19,17.17,17.18,8000.0
2010-07-29 12:45:00,17.18,17.19,17.17,17.17,24100.0,17.18,17.19,17.17,17.17,24100.0
2010-07-29 12:50:00,17.18,17.21,17.17,17.21,40100.0,17.18,17.21,17.17,17.21,40100.0
2010-07-29 12:55:00,17.21,17.22,17.2,17.22,18400.0,17.21,17.22,17.2,17.22,18400.0
2010-07-29 13:00:00,17.22,17.22,17.2,17.22,35000.0,17.22,17.22,17.2,17.22,35000.0
2010-07-29 13:05:00,17.22,17.24,17.22,17.23,57400.0,17.22,17.24,17.22,17.23,57400.0
2010-07-29 13:10:00,17.23,17.25,17.21,17.24,47000.0,17.23,17.25,17.21,17.24,47000.0
2010-07-29 13:15:00,17.24,17.27,17.23,17.26,60200.0,17.24,17.27,17.23,17.26,60200.0
2010-07-29 13:20:00,17.26,17.26,17.24,17.25,24700.0,17.26,17.26,17.24,17.25,24700.0
2010-07-29 13:25:00,17.26,17.27,17.26,17.27,32000.0,17.26,17.27,17.26,17.27,32000.0
2010-07-29 13:30:00,17.26,17.28,17.26,17.27,32900.0,17.26,17.28,17.26,17.27,32900.0
2010-07-29 13:35:00,17.27,17.27,17.26,17.26,15100.0,17.27,17.27,17.26,17.26,15100.0
2010-07-29 13:40:00,17.27,17.27,17.25,17.26,26100.0,17.27,17.27,17.25,17.26,26100.0
2010-07-29 13:45:00,17.26,17.26,17.25,17.26,23700.0,17.26,17.26,17.25,17.26,23700.0
2010-07-29 13:50:00,17.26,17.26,17.24,17.25,48600.0,17.26,17.26,17.24,17.25,48600.0
2010-07-29 13:55:00,17.24,17.26,17.24,17.25,17000.0,17.24,17.26,17.24,17.25,17000.0
2010-07-29 14:00:00,17.25,17.25,17.24,17.24,9200.0,17.25,17.25,17.24,17.24,9200.0
2010-07-29 14:05:00,17.24,17.24,17.23,17.23,18500.0,17.24,17.24,17.23,17.23,18500.0
2010-07-29 14:10:00,17.22,17.23,17.21,17.23,40600.0,17.22,17.23,17.21,17.23,40600.0
2010-07-29 14:15:00,17.23,17.24,17.22,17.23,7000.0,17.23,17.24,17.22,17.23,7000.0
2010-07-29 14:20:00,17.23,17.24,17.23,17.24,9100.0,17.23,17.24,17.23,17.24,9100.0
2010-07-29 14:25:00,17.25,17.26,17.24,17.26,22900.0,17.25,17.26,17.24,17.26,22900.0
2010-07-29 14:30:00,17.26,17.26,17.25,17.26,18000.0,17.26,17.26,17.25,17.26,18000.0
2010-07-29 14:35:00,17.25,17.26,17.25,17.25,10000.0,17.25,17.26,17.25,17.25,10000.0
2010-07-29 14:40:00,17.25,17.26,17.25,17.26,14900.0,17.25,17.26,17.25,17.26,14900.0
2010-07-29 14:45:00,17.25,17.26,17.25,17.26,7000.0,17.25,17.26,17.25,17.26,7000.0
2010-07-29 14:50:00,17.26,17.26,17.25,17.26,6200.0,17.26,17.26,17.25,17.26,6200.0
2010-07-29 14:55:00,17.25,17.26,17.25,17.26,5500.0,17.25,17.26,17.25,17.26,5500.0
2010-07-29 15:00:00,17.26,17.26,17.25,17.25,15600.0,17.26,17.26,17.25,17.25,15600.0
2010-07-29 15:05:00,17.25,17.26,17.25,17.25,3800.0,17.25,17.26,17.25,17.25,3800.0
2010-07-29 15:10:00,17.25,17.26,17.25,17.26,14900.0,17.25,17.26,17.25,17.26,14900.0
2010-07-29 15:15:00,17.25,17.26,17.25,17.25,15200.0,17.25,17.26,17.25,17.25,15200.0
2010-07-29 15:20:00,17.26,17.26,17.25,17.25,7000.0,17.26,17.26,17.25,17.25,7000.0
2010-07-29 15:25:00,17.26,17.26,17.25,17.25,39900.0,17.26,17.26,17.25,17.25,39900.0
2010-07-29 15:30:00,17.26,17.26,17.25,17.26,31200.0,17.26,17.26,17.25,17.26,31200.0
2010-07-29 15:35:00,17.26,17.26,17.25,17.25,25700.0,17.26,17.26,17.25,17.25,25700.0
2010-07-29 15:40:00,17.26,17.26,17.24,17.25,92700.0,17.26,17.26,17.24,17.25,92700.0
2010-07-29 15:45:00,17.25,17.26,17.23,17.23,34700.0,17.25,17.26,17.23,17.23,34700.0
2010-07-29 15:50:00,17.23,17.24,17.23,17.24,92900.0,17.23,17.24,17.23,17.24,92900.0
2010-07-29 15:55:00,17.24,17.25,17.23,17.25,222000.0,17.24,17.25,17.23,17.25,222000.0
2010-07-30 09:30:00,17.48,17.51,17.48,17.49,210900.0,17.48,17.51,17.48,17.49,210900.0
2010-07-30 09:35:00,17.49,17.49,17.41,17.42,238700.0,17.49,17.49,17.41,17.42,238700.0
2010-07-30 09:40:00,17.42,17.46,17.4,17.4,225200.0,17.42,17.46,17.4,17.4,225200.0
2010-07-30 09:45:00,17.41,17.43,17.39,17.41,193400.0,17.41,17.43,17.39,17.41,193400.0
2010-07-30 09:50:00,17.42,17.42,17.38,17.4,59200.0,17.42,17.42,17.38,17.4,59200.0
2010-07-30 09:55:00,17.4,17.48,17.4,17.44,101600.0,17.4,17.48,17.4,17.44,101600.0
2010-07-30 10:00:00,17.44,17.46,17.44,17.45,106500.0,17.44,17.46,17.44,17.45,106500.0
2010-07-30 10:05:00,17.45,17.48,17.45,17.45,108500.0,17.45,17.48,17.45,17.45,108500.0
2010-07-30 10:10:00,17.46,17.5,17.4,17.5,71500.0,17.46,17.5,17.4,17.5,71500.0
2010-07-30 10:15:00,17.5,17.53,17.5,17.52,86800.0,17.5,17.53,17.5,17.52,86800.0
2010-07-30 10:20:00,17.52,17.53,17.5,17.51,98600.0,17.52,17.53,17.5,17.51,98600.0
2010-07-30 10:25:00,17.5,17.52,17.48,17.52,57000.0,17.5,17.52,17.48,17.52,57000.0
2010-07-30 10:30:00,17.51,17.53,17.51,17.52,52200.0,17.51,17.53,17.51,17.52,52200.0
2010-07-30 10:35:00,17.53,17.57,17.53,17.57,103600.0,17.53,17.57,17.53,17.57,103600.0
2010-07-30 10:40:00,17.57,17.59,17.56,17.56,80600.0,17.57,17.59,17.56,17.56,80600.0
2010-07-30 10:45:00,17.56,17.57,17.55,17.56,50300.0,17.56,17.57,17.55,17.56,50300.0
2010-07-30 10:50:00,17.57,17.64,17.56,17.58,295000.0,17.57,17.64,17.56,17.58,295000.0
2010-07-30 10:55:00,17.59,17.61,17.58,17.6,75200.0,17.59,17.61,17.58,17.6,75200.0
2010-07-30 11:00:00,17.6,17.6,17.58,17.6,68200.0,17.6,17.6,17.58,17.6,68200.0
2010-07-30 11:05:00,17.6,17.6,17.57,17.58,109900.0,17.6,17.6,17.57,17.58,109900.0
2010-07-30 11:10:00,17.58,17.59,17.56,17.58,101900.0,17.58,17.59,17.56,17.58,101900.0
2010-07-30 11:15:00,17.58,17.61,17.58,17.61,63300.0,17.58,17.61,17.58,17.61,63300.0
2010-07-30 11:20:00,17.61,17.61,17.55,17.56,107700.0,17.61,17.61,17.55,17.56,107700.0
2010-07-30 11:25:00,17.56,17.58,17.56,17.58,66500.0,17.56,17.58,17.56,17.58,66500.0
2010-07-30 11:30:00,17.58,17.59,17.57,17.57,48700.0,17.58,17.59,17.57,17.57,48700.0
2010-07-30 11:35:00,17.56,17.59,17.56,17.59,53700.0,17.56,17.59,17.56,17.59,53700.0
2010-07-30 11:40:00,17.59,17.59,17.56,17.57,19900.0,17.59,17.59,17.56,17.57,19900.0
2010-07-30 11:45:00,17.58,17.61,17.56,17.61,41200.0,17.58,17.61,17.56,17.61,41200.0
2010-07-30 11:50:00,17.6,17.63,17.58,17.6,109700.0,17.6,17.63,17.58,17.6,109700.0
2010-07-30 11:55:00,17.6,17.61,17.6,17.6,35500.0,17.6,17.61,17.6,17.6,35500.0
2010-07-30 12:00:00,17.6,17.6,17.59,17.59,87800.0,17.6,17.6,17.59,17.59,87800.0
2010-07-30 12:05:00,17.59,17.63,17.59,17.62,74300.0,17.59,17.63,17.59,17.62,74300.0
2010-07-30 12:10:00,17.61,17.63,17.6,17.63,87200.0,17.61,17.63,17.6,17.63,87200.0
2010-07-30 12:15:00,17.64,17.68,17.63,17.65,188700.0,17.64,17.68,17.63,17.65,188700.0
2010-07-30 12:20:00,17.65,17.67,17.65,17.65,73500.0,17.65,17.67,17.65,17.65,73500.0
2010-07-30 12:25:00,17.65,17.66,17.64,17.65,44200.0,17.65,17.66,17.64,17.65,44200.0
2010-07-30 12:30:00,17.65,17.66,17.64,17.65,15100.0,17.65,17.66,17.64,17.65,15100.0
2010-07-30 12:35:00,17.65,17.67,17.65,17.66,26000.0,17.65,17.67,17.65,17.66,26000.0
2010-07-30 12:40:00,17.66,17.68,17.66,17.67,43600.0,17.66,17.68,17.66,17.67,43600.0
2010-07-30 12:45:00,17.67,17.7,17.67,17.68,74800.0,17.67,17.7,17.67,17.68,74800.0
2010-07-30 12:50:00,17.69,17.75,17.68,17.72,314000.0,17.69,17.75,17.68,17.72,314000.0
2010-07-30 12:55:00,17.73,17.74,17.72,17.73,47800.0,17.73,17.74,17.72,17.73,47800.0
2010-07-30 13:00:00,17.72,17.74,17.69,17.72,193000.0,17.72,17.74,17.69,17.72,193000.0
2010-07-30 13:05:00,17.73,17.74,17.7,17.71,24800.0,17.73,17.74,17.7,17.71,24800.0
2010-07-30 13:10:00,17.7,17.71,17.68,17.69,27000.0,17.7,17.71,17.68,17.69,27000.0
2010-07-30 13:15:00,17.69,17.7,17.67,17.69,70900.0,17.69,17.7,17.67,17.69,70900.0
2010-07-30 13:20:00,17.69,17.69,17.6,17.61,143400.0,17.69,17.69,17.6,17.61,143400.0
2010-07-30 13:25:00,17.61,17.62,17.6,17.61,23500.0,17.61,17.62,17.6,17.61,23500.0
2010-07-30 13:30:00,17.61,17.63,17.61,17.62,27100.0,17.61,17.63,17.61,17.62,27100.0
2010-07-30 13:35:00,17.62,17.62,17.61,17.62,35200.0,17.62,17.62,17.61,17.62,35200.0
2010-07-30 13:40:00,17.62,17.62,17.6,17.61,47300.0,17.62,17.62,17.6,17.61,47300.0
2010-07-30 13:45:00,17.61,17.61,17.59,17.6,65800.0,17.61,17.61,17.59,17.6,65800.0
2010-07-30 13:50:00,17.59,17.6,17.59,17.6,15200.0,17.59,17.6,17.59,17.6,15200.0
2010-07-30 13:55:00,17.6,17.6,17.58,17.58,63200.0,17.6,17.6,17.58,17.58,63200.0
2010-07-30 14:00:00,17.58,17.59,17.58,17.59,27800.0,17.58,17.59,17.58,17.59,27800.0
2010-07-30 14:05:00,17.58,17.62,17.58,17.62,222400.0,17.58,17.62,17.58,17.62,222400.0
2010-07-30 14:10:00,17.62,17.63,17.61,17.63,95800.0,17.62,17.63,17.61,17.63,95800.0
2010-07-30 14:15:00,17.63,17.66,17.63,17.66,50700.0,17.63,17.66,17.63,17.66,50700.0
2010-07-30 14:20:00,17.66,17.66,17.65,17.65,34100.0,17.66,17.66,17.65,17.65,34100.0
2010-07-30 14:25:00,17.64,17.65,17.64,17.64,20600.0,17.64,17.65,17.64,17.64,20600.0
2010-07-30 14:30:00,17.64,17.65,17.64,17.64,18100.0,17.64,17.65,17.64,17.64,18100.0
2010-07-30 14:35:00,17.65,17.65,17.64,17.65,15200.0,17.65,17.65,17.64,17.65,15200.0
2010-07-30 14:40:00,17.65,17.66,17.64,17.66,31300.0,17.65,17.66,17.64,17.66,31300.0
2010-07-30 14:45:00,17.65,17.66,17.65,17.65,21800.0,17.65,17.66,17.65,17.65,21800.0
2010-07-30 14:50:00,17.66,17.67,17.66,17.66,55900.0,17.66,17.67,17.66,17.66,55900.0
2010-07-30 14:55:00,17.66,17.66,17.64,17.64,16500.0,17.66,17.66,17.64,17.64,16500.0
2010-07-30 15:00:00,17.65,17.65,17.64,17.64,32900.0,17.65,17.65,17.64,17.64,32900.0
2010-07-30 15:05:00,17.65,17.66,17.64,17.65,27000.0,17.65,17.66,17.64,17.65,27000.0
2010-07-30 15:10:00,17.65,17.66,17.65,17.65,20900.0,17.65,17.66,17.65,17.65,20900.0
2010-07-30 15:15:00,17.66,17.67,17.65,17.67,43100.0,17.66,17.67,17.65,17.67,43100.0
2010-07-30 15:20:00,17.66,17.67,17.66,17.66,265800.0,17.66,17.67,17.66,17.66,265800.0
2010-07-30 15:25:00,17.66,17.67,17.65,17.65,63900.0,17.66,17.67,17.65,17.65,63900.0
2010-07-30 15:30:00,17.66,17.66,17.65,17.66,31500.0,17.66,17.66,17.65,17.66,31500.0
2010-07-30 15:35:00,17.65,17.66,17.65,17.65,26300.0,17.65,17.66,17.65,17.65,26300.0
2010-07-30 15:40:00,17.66,17.66,17.63,17.64,124800.0,17.66,17.66,17.63,17.64,124800.0
2010-07-30 15:45:00,17.64,17.64,17.61,17.61,136300.0,17.64,17.64,17.61,17.61,136300.0
2010-07-30 15:50:00,17.62,17.62,17.6,17.62,81400.0,17.62,17.62,17.6,17.62,81400.0
2010-07-30 15:55:00,17.61,17.62,17.59,17.59,390600.0,17.61,17.62,17.59,17.59,390600.0
2010-08-02 09:30:00,18.02,18.03,17.98,18.0,465000.0,18.02,18.03,17.98,18.0,465000.0
2010-08-02 09:35:00,18.01,18.04,18.0,18.01,238700.0,18.01,18.04,18.0,18.01,238700.0
2010-08-02 09:40:00,18.01,18.02,17.99,18.01,236300.0,18.01,18.02,17.99,18.01,236300.0
2010-08-02 09:45:00,18.0,18.04,18.0,18.04,186700.0,18.0,18.04,18.0,18.04,186700.0
2010-08-02 09:50:00,18.03,18.05,18.02,18.03,180400.0,18.03,18.05,18.02,18.03,180400.0
2010-08-02 09:55:00,18.04,18.05,18.03,18.04,153400.0,18.04,18.05,18.03,18.04,153400.0
2010-08-02 10:00:00,18.05,18.08,18.04,18.06,442800.0,18.05,18.08,18.04,18.06,442800.0
2010-08-02 10:05:00,18.07,18.08,18.04,18.06,112600.0,18.07,18.08,18.04,18.06,112600.0
2010-08-02 10:10:00,18.07,18.08,18.05,18.07,83500.0,18.07,18.08,18.05,18.07,83500.0
2010-08-02 10:15:00,18.07,18.08,18.06,18.07,65100.0,18.07,18.08,18.06,18.07,65100.0
2010-08-02 10:20:00,18.07,18.18,18.07,18.12,912500.0,18.07,18.18,18.07,18.12,912500.0
2010-08-02 10:25:00,18.12,18.14,18.07,18.08,148800.0,18.12,18.14,18.07,18.08,148800.0
2010-08-02 10:30:00,18.09,18.1,18.08,18.1,156300.0,18.09,18.1,18.08,18.1,156300.0
2010-08-02 10:35:00,18.09,18.12,18.09,18.11,104300.0,18.09,18.12,18.09,18.11,104300.0
2010-08-02 10:40:00,18.11,18.11,18.09,18.09,132700.0,18.11,18.11,18.09,18.09,132700.0
2010-08-02 10:45:00,18.1,18.12,18.08,18.08,101300.0,18.1,18.12,18.08,18.08,101300.0
2010-08-02 10:50:00,18.09,18.09,18.07,18.09,150100.0,18.09,18.09,18.07,18.09,150100.0
2010-08-02 10:55:00,18.08,18.09,18.06,18.06,81000.0,18.08,18.09,18.06,18.06,81000.0
2010-08-02 11:00:00,18.07,18.07,18.05,18.07,184900.0,18.07,18.07,18.05,18.07,184900.0
2010-08-02 11:05:00,18.08,18.1,18.06,18.08,166700.0,18.08,18.1,18.06,18.08,166700.0
2010-08-02 11:10:00,18.08,18.09,18.03,18.04,206700.0,18.08,18.09,18.03,18.04,206700.0
2010-08-02 11:15:00,18.04,18.05,18.03,18.04,72700.0,18.04,18.05,18.03,18.04,72700.0
2010-08-02 11:20:00,18.05,18.05,18.03,18.05,218500.0,18.05,18.05,18.03,18.05,218500.0
2010-08-02 11:25:00,18.05,18.05,18.03,18.04,285700.0,18.05,18.05,18.03,18.04,285700.0
2010-08-02 11:30:00,18.05,18.05,18.04,18.05,184300.0,18.05,18.05,18.04,18.05,184300.0
2010-08-02 11:35:00,18.05,18.05,18.02,18.02,52300.0,18.05,18.05,18.02,18.02,52300.0
2010-08-02 11:40:00,18.02,18.03,17.99,18.0,530000.0,18.02,18.03,17.99,18.0,530000.0
2010-08-02 11:45:00,18.0,18.01,17.98,17.98,156200.0,18.0,18.01,17.98,17.98,156200.0
2010-08-02 11:50:00,17.99,18.01,17.99,18.01,93500.0,17.99,18.01,17.99,18.01,93500.0
2010-08-02 11:55:00,18.0,18.01,17.98,17.98,129700.0,18.0,18.01,17.98,17.98,129700.0
2010-08-02 12:00:00,17.99,17.99,17.98,17.98,57500.0,17.99,17.99,17.98,17.98,57500.0
2010-08-02 12:05:00,17.99,17.99,17.97,17.98,129500.0,17.99,17.99,17.97,17.98,129500.0
2010-08-02 12:10:00,17.99,17.99,17.98,17.98,22700.0,17.99,17.99,17.98,17.98,22700.0
2010-08-02 12:15:00,17.99,17.99,17.98,17.98,60200.0,17.99,17.99,17.98,17.98,60200.0
2010-08-02 12:20:00,17.99,17.99,17.97,17.97,27100.0,17.99,17.99,17.97,17.97,27100.0
2010-08-02 12:25:00,17.98,17.99,17.94,17.94,144300.0,17.98,17.99,17.94,17.94,144300.0
2010-08-02 12:30:00,17.95,17.97,17.94,17.96,60500.0,17.95,17.97,17.94,17.96,60500.0
2010-08-02 12:35:00,17.97,17.97,17.94,17.94,99800.0,17.97,17.97,17.94,17.94,99800.0
2010-08-02 12:40:00,17.94,17.97,17.94,17.97,46300.0,17.94,17.97,17.94,17.97,46300.0
2010-08-02 12:45:00,17.97,17.97,17.94,17.94,35700.0,17.97,17.97,17.94,17.94,35700.0
2010-08-02 12:50:00,17.94,17.97,17.94,17.96,38600.0,17.94,17.97,17.94,17.96,38600.0
2010-08-02 12:55:00,17.96,17.98,17.96,17.96,74800.0,17.96,17.98,17.96,17.96,74800.0
2010-08-02 13:00:00,17.97,17.99,17.97,17.99,52100.0,17.97,17.99,17.97,17.99,52100.0
2010-08-02 13:05:00,17.99,18.0,17.98,17.99,23400.0,17.99,18.0,17.98,17.99,23400.0
2010-08-02 13:10:00,17.99,18.02,17.98,18.02,90300.0,17.99,18.02,17.98,18.02,90300.0
2010-08-02 13:15:00,18.02,18.04,18.01,18.04,46200.0,18.02,18.04,18.01,18.04,46200.0
2010-08-02 13:20:00,18.04,18.06,17.99,17.99,538200.0,18.04,18.06,17.99,17.99,538200.0
2010-08-02 13:25:00,17.99,18.0,17.98,17.99,16500.0,17.99,18.0,17.98,17.99,16500.0
2010-08-02 13:30:00,17.98,17.99,17.97,17.98,30100.0,17.98,17.99,17.97,17.98,30100.0
2010-08-02 13:35:00,17.98,17.99,17.97,17.99,8000.0,17.98,17.99,17.97,17.99,8000.0
2010-08-02 13:40:00,17.98,18.0,17.98,18.0,44800.0,17.98,18.0,17.98,18.0,44800.0
2010-08-02 13:45:00,18.0,18.0,17.99,17.99,9500.0,18.0,18.0,17.99,17.99,9500.0
2010-08-02 13:50:00,17.99,18.0,17.99,18.0,11000.0,17.99,18.0,17.99,18.0,11000.0
2010-08-02 13:55:00,18.0,18.02,17.99,18.02,29400.0,18.0,18.02,17.99,18.02,29400.0
2010-08-02 14:00:00,18.01,18.02,18.0,18.01,65100.0,18.01,18.02,18.0,18.01,65100.0
2010-08-02 14:05:00,18.0,18.01,18.0,18.01,48700.0,18.0,18.01,18.0,18.01,48700.0
2010-08-02 14:10:00,18.01,18.02,18.0,18.02,65100.0,18.01,18.02,18.0,18.02,65100.0
2010-08-02 14:15:00,18.02,18.03,18.01,18.02,35600.0,18.02,18.03,18.01,18.02,35600.0
2010-08-02 14:20:00,18.02,18.04,18.0,18.04,31100.0,18.02,18.04,18.0,18.04,31100.0
2010-08-02 14:25:00,18.04,18.04,18.03,18.03,45600.0,18.04,18.04,18.03,18.03,45600.0
2010-08-02 14:30:00,18.03,18.03,18.02,18.03,20900.0,18.03,18.03,18.02,18.03,20900.0
2010-08-02 14:35:00,18.03,18.03,18.02,18.03,12500.0,18.03,18.03,18.02,18.03,12500.0
2010-08-02 14:40:00,18.02,18.03,18.02,18.03,10900.0,18.02,18.03,18.02,18.03,10900.0
2010-08-02 14:45:00,18.02,18.03,18.02,18.02,14700.0,18.02,18.03,18.02,18.02,14700.0
2010-08-02 14:50:00,18.02,18.02,18.01,18.02,15000.0,18.02,18.02,18.01,18.02,15000.0
2010-08-02 14:55:00,18.01,18.02,18.01,18.02,16300.0,18.01,18.02,18.01,18.02,16300.0
2010-08-02 15:00:00,18.01,18.02,18.01,18.02,19800.0,18.01,18.02,18.01,18.02,19800.0
2010-08-02 15:05:00,18.02,18.02,18.01,18.02,55500.0,18.02,18.02,18.01,18.02,55500.0
2010-08-02 15:10:00,18.01,18.02,18.01,18.02,52100.0,18.01,18.02,18.01,18.02,52100.0
2010-08-02 15:15:00,18.02,18.02,18.01,18.02,18100.0,18.02,18.02,18.01,18.02,18100.0
2010-08-02 15:20:00,18.01,18.02,18.01,18.01,29300.0,18.01,18.02,18.01,18.01,29300.0
2010-08-02 15:25:00,18.02,18.02,18.0,18.01,65400.0,18.02,18.02,18.0,18.01,65400.0
2010-08-02 15:30:00,18.0,18.01,17.99,18.0,96200.0,18.0,18.01,17.99,18.0,96200.0
2010-08-02 15:35:00,17.99,18.01,17.99,17.99,63600.0,17.99,18.01,17.99,17.99,63600.0
2010-08-02 15:40:00,17.99,18.0,17.99,17.99,105600.0,17.99,18.0,17.99,17.99,105600.0
2010-08-02 15:45:00,17.99,18.0,17.99,17.99,27300.0,17.99,18.0,17.99,17.99,27300.0
2010-08-02 15:50:00,17.99,18.0,17.99,17.99,253800.0,17.99,18.0,17.99,17.99,253800.0
2010-08-02 15:55:00,17.99,18.0,17.96,17.96,443600.0,17.99,18.0,17.96,17.96,443600.0
2010-08-03 09:30:00,18.05,18.06,18.03,18.05,244500.0,18.05,18.06,18.03,18.05,244500.0
2010-08-03 09:35:00,18.04,18.08,18.03,18.06,133100.0,18.04,18.08,18.03,18.06,133100.0
2010-08-03 09:40:00,18.06,18.07,18.03,18.05,56400.0,18.06,18.07,18.03,18.05,56400.0
2010-08-03 09:45:00,18.05,18.07,18.05,18.06,33700.0,18.05,18.07,18.05,18.06,33700.0
2010-08-03 09:50:00,18.07,18.1,18.06,18.08,108600.0,18.07,18.1,18.06,18.08,108600.0
2010-08-03 09:55:00,18.09,18.11,18.07,18.09,173900.0,18.09,18.11,18.07,18.09,173900.0
2010-08-03 10:00:00,18.08,18.09,18.02,18.04,67900.0,18.08,18.09,18.02,18.04,67900.0
2010-08-03 10:05:00,18.05,18.07,18.04,18.07,80900.0,18.05,18.07,18.04,18.07,80900.0
2010-08-03 10:10:00,18.06,18.06,18.0,18.01,123600.0,18.06,18.06,18.0,18.01,123600.0
2010-08-03 10:15:00,18.02,18.05,18.01,18.04,46300.0,18.02,18.05,18.01,18.04,46300.0
2010-08-03 10:20:00,18.04,18.06,18.03,18.04,137900.0,18.04,18.06,18.03,18.04,137900.0
2010-08-03 10:25:00,18.04,18.08,18.04,18.05,87100.0,18.04,18.08,18.04,18.05,87100.0
2010-08-03 10:30:00,18.05,18.08,18.04,18.05,93600.0,18.05,18.08,18.04,18.05,93600.0
2010-08-03 10:35:00,18.06,18.07,18.04,18.06,61500.0,18.06,18.07,18.04,18.06,61500.0
2010-08-03 10:40:00,18.05,18.06,18.04,18.05,58900.0,18.05,18.06,18.04,18.05,58900.0
2010-08-03 10:45:00,18.06,18.06,18.04,18.06,41800.0,18.06,18.06,18.04,18.06,41800.0
2010-08-03 10:50:00,18.06,18.06,18.04,18.05,60100.0,18.06,18.06,18.04,18.05,60100.0
2010-08-03 10:55:00,18.04,18.07,18.04,18.07,104100.0,18.04,18.07,18.04,18.07,104100.0
2010-08-03 11:00:00,18.06,18.07,18.06,18.06,54200.0,18.06,18.07,18.06,18.06,54200.0
2010-08-03 11:05:00,18.06,18.07,18.06,18.07,46500.0,18.06,18.07,18.06,18.07,46500.0
2010-08-03 11:10:00,18.07,18.1,18.07,18.1,147600.0,18.07,18.1,18.07,18.1,147600.0
2010-08-03 11:15:00,18.1,18.16,18.09,18.16,225900.0,18.1,18.16,18.09,18.16,225900.0
2010-08-03 11:20:00,18.15,18.21,18.14,18.18,316100.0,18.15,18.21,18.14,18.18,316100.0
2010-08-03 11:25:00,18.18,18.19,18.16,18.18,225600.0,18.18,18.19,18.16,18.18,225600.0
2010-08-03 11:30:00,18.18,18.19,18.16,18.17,73600.0,18.18,18.19,18.16,18.17,73600.0
2010-08-03 11:35:00,18.17,18.19,18.17,18.17,34900.0,18.17,18.19,18.17,18.17,34900.0
2010-08-03 11:40:00,18.18,18.21,18.17,18.18,118900.0,18.18,18.21,18.17,18.18,118900.0
2010-08-03 11:45:00,18.17,18.17,18.14,18.16,50000.0,18.17,18.17,18.14,18.16,50000.0
2010-08-03 11:50:00,18.17,18.18,18.16,18.16,37200.0,18.17,18.18,18.16,18.16,37200.0
2010-08-03 11:55:00,18.17,18.18,18.15,18.17,80400.0,18.17,18.18,18.15,18.17,80400.0
2010-08-03 12:00:00,18.17,18.18,18.16,18.17,51900.0,18.17,18.18,18.16,18.17,51900.0
2010-08-03 12:05:00,18.16,18.17,18.15,18.16,112100.0,18.16,18.17,18.15,18.16,112100.0
2010-08-03 12:10:00,18.17,18.17,18.16,18.17,19600.0,18.17,18.17,18.16,18.17,19600.0
2010-08-03 12:15:00,18.17,18.17,18.16,18.17,37000.0,18.17,18.17,18.16,18.17,37000.0
2010-08-03 12:20:00,18.16,18.17,18.16,18.16,18200.0,18.16,18.17,18.16,18.16,18200.0
2010-08-03 12:25:00,18.17,18.17,18.14,18.14,51300.0,18.17,18.17,18.14,18.14,51300.0
2010-08-03 12:30:00,18.15,18.16,18.14,18.14,42900.0,18.15,18.16,18.14,18.14,42900.0
2010-08-03 12:35:00,18.14,18.15,18.14,18.14,48300.0,18.14,18.15,18.14,18.14,48300.0
2010-08-03 12:40:00,18.14,18.15,18.13,18.14,22200.0,18.14,18.15,18.13,18.14,22200.0
2010-08-03 12:45:00,18.15,18.15,18.13,18.13,18000.0,18.15,18.15,18.13,18.13,18000.0
2010-08-03 12:50:00,18.14,18.15,18.13,18.14,28500.0,18.14,18.15,18.13,18.14,28500.0
2010-08-03 12:55:00,18.14,18.15,18.14,18.15,6100.0,18.14,18.15,18.14,18.15,6100.0
2010-08-03 13:00:00,18.14,18.15,18.1,18.1,37200.0,18.14,18.15,18.1,18.1,37200.0
2010-08-03 13:05:00,18.1,18.12,18.1,18.11,59200.0,18.1,18.12,18.1,18.11,59200.0
2010-08-03 13:10:00,18.11,18.14,18.11,18.14,18600.0,18.11,18.14,18.11,18.14,18600.0
2010-08-03 13:15:00,18.14,18.14,18.13,18.13,18800.0,18.14,18.14,18.13,18.13,18800.0
2010-08-03 13:20:00,18.13,18.13,18.01,18.02,457000.0,18.13,18.13,18.01,18.02,457000.0
2010-08-03 13:25:00,18.02,18.07,18.02,18.06,82700.0,18.02,18.07,18.02,18.06,82700.0
2010-08-03 13:30:00,18.06,18.08,18.05,18.07,42700.0,18.06,18.08,18.05,18.07,42700.0
2010-08-03 13:35:00,18.07,18.07,18.06,18.07,32800.0,18.07,18.07,18.06,18.07,32800.0
2010-08-03 13:40:00,18.06,18.07,18.05,18.07,16400.0,18.06,18.07,18.05,18.07,16400.0
2010-08-03 13:45:00,18.07,18.07,18.05,18.06,44300.0,18.07,18.07,18.05,18.06,44300.0
2010-08-03 13:50:00,18.05,18.07,18.05,18.06,38000.0,18.05,18.07,18.05,18.06,38000.0
2010-08-03 13:55:00,18.06,18.07,18.06,18.07,8000.0,18.06,18.07,18.06,18.07,8000.0
2010-08-03 14:00:00,18.07,18.07,18.06,18.06,22100.0,18.07,18.07,18.06,18.06,22100.0
2010-08-03 14:05:00,18.07,18.07,18.06,18.06,19100.0,18.07,18.07,18.06,18.06,19100.0
2010-08-03 14:10:00,18.06,18.07,18.05,18.05,16400.0,18.06,18.07,18.05,18.05,16400.0
2010-08-03 14:15:00,18.05,18.06,18.04,18.06,19200.0,18.05,18.06,18.04,18.06,19200.0
2010-08-03 14:20:00,18.05,18.07,18.05,18.06,47200.0,18.05,18.07,18.05,18.06,47200.0
2010-08-03 14:25:00,18.07,18.07,18.06,18.06,13100.0,18.07,18.07,18.06,18.06,13100.0
2010-08-03 14:30:00,18.07,18.08,18.07,18.07,19100.0,18.07,18.08,18.07,18.07,19100.0
2010-08-03 14:35:00,18.07,18.08,18.07,18.08,12600.0,18.07,18.08,18.07,18.08,12600.0
2010-08-03 14:40:00,18.08,18.08,18.07,18.08,7100.0,18.08,18.08,18.07,18.08,7100.0
2010-08-03 14:45:00,18.08,18.09,18.07,18.08,17700.0,18.08,18.09,18.07,18.08,17700.0
2010-08-03 14:50:00,18.09,18.09,18.06,18.07,20700.0,18.09,18.09,18.06,18.07,20700.0
2010-08-03 14:55:00,18.07,18.07,18.06,18.06,22400.0,18.07,18.07,18.06,18.06,22400.0
2010-08-03 15:00:00,18.07,18.07,18.06,18.07,6900.0,18.07,18.07,18.06,18.07,6900.0
2010-08-03 15:05:00,18.07,18.07,18.06,18.07,11800.0,18.07,18.07,18.06,18.07,11800.0
2010-08-03 15:10:00,18.07,18.07,18.06,18.06,11900.0,18.07,18.07,18.06,18.06,11900.0
2010-08-03 15:15:00,18.06,18.08,18.06,18.08,13200.0,18.06,18.08,18.06,18.08,13200.0
2010-08-03 15:20:00,18.07,18.08,18.06,18.07,20500.0,18.07,18.08,18.06,18.07,20500.0
2010-08-03 15:25:00,18.06,18.07,18.05,18.06,38900.0,18.06,18.07,18.05,18.06,38900.0
2010-08-03 15:30:00,18.05,18.06,18.05,18.06,56500.0,18.05,18.06,18.05,18.06,56500.0
2010-08-03 15:35:00,18.06,18.06,18.04,18.05,56600.0,18.06,18.06,18.04,18.05,56600.0
2010-08-03 15:40:00,18.05,18.05,18.02,18.03,118600.0,18.05,18.05,18.02,18.03,118600.0
2010-08-03 15:45:00,18.03,18.03,18.0,18.0,140800.0,18.03,18.03,18.0,18.0,140800.0
2010-08-03 15:50:00,18.01,18.01,18.0,18.01,130900.0,18.01,18.01,18.0,18.01,130900.0
2010-08-03 15:55:00,18.0,18.03,18.0,18.02,212100.0,18.0,18.03,18.0,18.02,212100.0
2010-08-04 09:30:00,18.25,18.26,18.23,18.24,228700.0,18.25,18.26,18.23,18.24,228700.0
2010-08-04 09:35:00,18.25,18.28,18.24,18.27,93000.0,18.25,18.28,18.24,18.27,93000.0
2010-08-04 09:40:00,18.27,18.3,18.25,18.27,157600.0,18.27,18.3,18.25,18.27,157600.0
2010-08-04 09:45:00,18.28,18.28,18.26,18.27,34600.0,18.28,18.28,18.26,18.27,34600.0
2010-08-04 09:50:00,18.26,18.27,18.25,18.26,83600.0,18.26,18.27,18.25,18.26,83600.0
2010-08-04 09:55:00,18.25,18.28,18.25,18.28,78800.0,18.25,18.28,18.25,18.28,78800.0
2010-08-04 10:00:00,18.28,18.3,18.27,18.27,148200.0,18.28,18.3,18.27,18.27,148200.0
2010-08-04 10:05:00,18.27,18.28,18.2,18.21,210600.0,18.27,18.28,18.2,18.21,210600.0
2010-08-04 10:10:00,18.21,18.22,18.14,18.14,152600.0,18.21,18.22,18.14,18.14,152600.0
2010-08-04 10:15:00,18.14,18.15,18.06,18.11,468100.0,18.14,18.15,18.06,18.11,468100.0
2010-08-04 10:20:00,18.11,18.13,18.1,18.11,128800.0,18.11,18.13,18.1,18.11,128800.0
2010-08-04 10:25:00,18.11,18.13,18.1,18.11,149100.0,18.11,18.13,18.1,18.11,149100.0
2010-08-04 10:30:00,18.12,18.12,18.1,18.12,94700.0,18.12,18.12,18.1,18.12,94700.0
2010-08-04 10:35:00,18.13,18.14,18.1,18.13,50800.0,18.13,18.14,18.1,18.13,50800.0
2010-08-04 10:40:00,18.13,18.15,18.12,18.14,68600.0,18.13,18.15,18.12,18.14,68600.0
2010-08-04 10:45:00,18.14,18.15,18.14,18.15,16400.0,18.14,18.15,18.14,18.15,16400.0
2010-08-04 10:50:00,18.14,18.15,18.13,18.14,25700.0,18.14,18.15,18.13,18.14,25700.0
2010-08-04 10:55:00,18.14,18.16,18.13,18.15,62500.0,18.14,18.16,18.13,18.15,62500.0
2010-08-04 11:00:00,18.16,18.16,18.14,18.16,34600.0,18.16,18.16,18.14,18.16,34600.0
2010-08-04 11:05:00,18.15,18.18,18.15,18.18,59600.0,18.15,18.18,18.15,18.18,59600.0
2010-08-04 11:10:00,18.17,18.18,18.16,18.16,35900.0,18.17,18.18,18.16,18.16,35900.0
2010-08-04 11:15:00,18.17,18.21,18.17,18.19,152500.0,18.17,18.21,18.17,18.19,152500.0
2010-08-04 11:20:00,18.19,18.24,18.19,18.23,109900.0,18.19,18.24,18.19,18.23,109900.0
2010-08-04 11:25:00,18.22,18.23,18.2,18.21,36400.0,18.22,18.23,18.2,18.21,36400.0
2010-08-04 11:30:00,18.22,18.22,18.2,18.21,25100.0,18.22,18.22,18.2,18.21,25100.0
2010-08-04 11:35:00,18.2,18.21,18.2,18.21,38600.0,18.2,18.21,18.2,18.21,38600.0
2010-08-04 11:40:00,18.21,18.21,18.17,18.18,95500.0,18.21,18.21,18.17,18.18,95500.0
2010-08-04 11:45:00,18.18,18.19,18.17,18.19,20900.0,18.18,18.19,18.17,18.19,20900.0
2010-08-04 11:50:00,18.18,18.19,18.17,18.18,36900.0,18.18,18.19,18.17,18.18,36900.0
2010-08-04 11:55:00,18.19,18.19,18.15,18.15,69800.0,18.19,18.19,18.15,18.15,69800.0
2010-08-04 12:00:00,18.16,18.16,18.15,18.16,45600.0,18.16,18.16,18.15,18.16,45600.0
2010-08-04 12:05:00,18.16,18.16,18.15,18.16,21600.0,18.16,18.16,18.15,18.16,21600.0
2010-08-04 12:10:00,18.16,18.16,18.15,18.15,32900.0,18.16,18.16,18.15,18.15,32900.0
2010-08-04 12:15:00,18.16,18.17,18.16,18.17,16400.0,18.16,18.17,18.16,18.17,16400.0
2010-08-04 12:20:00,18.17,18.19,18.17,18.17,38400.0,18.17,18.19,18.17,18.17,38400.0
2010-08-04 12:25:00,18.16,18.17,18.16,18.16,25300.0,18.16,18.17,18.16,18.16,25300.0
2010-08-04 12:30:00,18.15,18.17,18.15,18.15,29700.0,18.15,18.17,18.15,18.15,29700.0
2010-08-04 12:35:00,18.15,18.16,18.14,18.15,53100.0,18.15,18.16,18.14,18.15,53100.0
2010-08-04 12:40:00,18.15,18.17,18.15,18.16,58400.0,18.15,18.17,18.15,18.16,58400.0
2010-08-04 12:45:00,18.16,18.16,18.15,18.15,52700.0,18.16,18.16,18.15,18.15,52700.0
2010-08-04 12:50:00,18.15,18.15,18.13,18.14,96300.0,18.15,18.15,18.13,18.14,96300.0
2010-08-04 12:55:00,18.14,18.14,18.07,18.07,139800.0,18.14,18.14,18.07,18.07,139800.0
2010-08-04 13:00:00,18.07,18.09,18.04,18.04,109300.0,18.07,18.09,18.04,18.04,109300.0
2010-08-04 13:05:00,18.04,18.04,18.01,18.02,91200.0,18.04,18.04,18.01,18.02,91200.0
2010-08-04 13:10:00,18.02,18.02,17.85,17.91,769600.0,18.02,18.02,17.85,17.91,769600.0
2010-08-04 13:15:00,17.9,17.91,17.88,17.91,154100.0,17.9,17.91,17.88,17.91,154100.0
2010-08-04 13:20:00,17.91,17.91,17.87,17.87,207300.0,17.91,17.91,17.87,17.87,207300.0
2010-08-04 13:25:00,17.88,17.91,17.86,17.89,249200.0,17.88,17.91,17.86,17.89,249200.0
2010-08-04 13:30:00,17.89,17.93,17.89,17.93,49200.0,17.89,17.93,17.89,17.93,49200.0
2010-08-04 13:35:00,17.94,17.96,17.94,17.96,31500.0,17.94,17.96,17.94,17.96,31500.0
2010-08-04 13:40:00,17.96,17.96,17.95,17.96,7200.0,17.96,17.96,17.95,17.96,7200.0
2010-08-04 13:45:00,17.95,17.96,17.94,17.94,32300.0,17.95,17.96,17.94,17.94,32300.0
2010-08-04 13:50:00,17.94,17.94,17.92,17.92,37100.0,17.94,17.94,17.92,17.92,37100.0
2010-08-04 13:55:00,17.93,17.93,17.91,17.92,14300.0,17.93,17.93,17.91,17.92,14300.0
2010-08-04 14:00:00,17.92,17.94,17.9,17.93,54500.0,17.92,17.94,17.9,17.93,54500.0
2010-08-04 14:05:00,17.92,17.92,17.87,17.88,109100.0,17.92,17.92,17.87,17.88,109100.0
2010-08-04 14:10:00,17.88,17.91,17.88,17.9,42600.0,17.88,17.91,17.88,17.9,42600.0
2010-08-04 14:15:00,17.9,17.91,17.84,17.85,95000.0,17.9,17.91,17.84,17.85,95000.0
2010-08-04 14:20:00,17.86,17.87,17.85,17.87,103400.0,17.86,17.87,17.85,17.87,103400.0
2010-08-04 14:25:00,17.87,17.9,17.87,17.89,26500.0,17.87,17.9,17.87,17.89,26500.0
2010-08-04 14:30:00,17.89,17.91,17.89,17.9,15600.0,17.89,17.91,17.89,17.9,15600.0
2010-08-04 14:35:00,17.9,17.9,17.89,17.9,39900.0,17.9,17.9,17.89,17.9,39900.0
2010-08-04 14:40:00,17.89,17.91,17.89,17.91,9100.0,17.89,17.91,17.89,17.91,9100.0
2010-08-04 14:45:00,17.92,17.93,17.91,17.92,57600.0,17.92,17.93,17.91,17.92,57600.0
2010-08-04 14:50:00,17.93,17.93,17.91,17.91,23500.0,17.93,17.93,17.91,17.91,23500.0
2010-08-04 14:55:00,17.91,17.92,17.91,17.91,55300.0,17.91,17.92,17.91,17.91,55300.0
2010-08-04 15:00:00,17.91,17.91,17.9,17.91,16500.0,17.91,17.91,17.9,17.91,16500.0
2010-08-04 15:05:00,17.9,17.91,17.9,17.91,10300.0,17.9,17.91,17.9,17.91,10300.0
2010-08-04 15:10:00,17.91,17.94,17.91,17.93,25900.0,17.91,17.94,17.91,17.93,25900.0
2010-08-04 15:15:00,17.93,17.94,17.93,17.93,31000.0,17.93,17.94,17.93,17.93,31000.0
2010-08-04 15:20:00,17.93,17.94,17.92,17.92,21100.0,17.93,17.94,17.92,17.92,21100.0
2010-08-04 15:25:00,17.92,17.94,17.92,17.94,49500.0,17.92,17.94,17.92,17.94,49500.0
2010-08-04 15:30:00,17.94,17.95,17.93,17.95,42700.0,17.94,17.95,17.93,17.95,42700.0
2010-08-04 15:35:00,17.94,17.95,17.93,17.93,189800.0,17.94,17.95,17.93,17.93,189800.0
2010-08-04 15:40:00,17.93,17.95,17.93,17.94,90700.0,17.93,17.95,17.93,17.94,90700.0
2010-08-04 15:45:00,17.95,17.95,17.93,17.93,81300.0,17.95,17.95,17.93,17.93,81300.0
2010-08-04 15:50:00,17.93,17.94,17.91,17.93,290000.0,17.93,17.94,17.91,17.93,290000.0
2010-08-04 15:55:00,17.93,17.94,17.92,17.93,169400.0,17.93,17.94,17.92,17.93,169400.0
2010-08-05 09:30:00,18.0,18.01,17.91,17.95,197300.0,18.0,18.01,17.91,17.95,197300.0
2010-08-05 09:35:00,17.95,17.97,17.91,17.97,158100.0,17.95,17.97,17.91,17.97,158100.0
2010-08-05 09:40:00,17.97,17.98,17.92,17.92,97400.0,17.97,17.98,17.92,17.92,97400.0
2010-08-05 09:45:00,17.92,17.94,17.91,17.92,99000.0,17.92,17.94,17.91,17.92,99000.0
2010-08-05 09:50:00,17.92,17.95,17.91,17.93,43900.0,17.92,17.95,17.91,17.93,43900.0
2010-08-05 09:55:00,17.94,17.95,17.92,17.92,41500.0,17.94,17.95,17.92,17.92,41500.0
2010-08-05 10:00:00,17.92,17.95,17.89,17.95,116400.0,17.92,17.95,17.89,17.95,116400.0
2010-08-05 10:05:00,17.95,17.95,17.92,17.94,78000.0,17.95,17.95,17.92,17.94,78000.0
2010-08-05 10:10:00,17.94,17.98,17.93,17.97,26700.0,17.94,17.98,17.93,17.97,26700.0
2010-08-05 10:15:00,17.96,17.98,17.96,17.97,34900.0,17.96,17.98,17.96,17.97,34900.0
2010-08-05 10:20:00,17.96,18.02,17.96,18.01,62400.0,17.96,18.02,17.96,18.01,62400.0
2010-08-05 10:25:00,18.01,18.02,17.97,17.98,56700.0,18.01,18.02,17.97,17.98,56700.0
2010-08-05 10:30:00,17.98,18.0,17.97,17.99,131300.0,17.98,18.0,17.97,17.99,131300.0
2010-08-05 10:35:00,17.99,18.01,17.99,18.01,35100.0,17.99,18.01,17.99,18.01,35100.0
2010-08-05 10:40:00,18.01,18.01,17.92,17.93,42100.0,18.01,18.01,17.92,17.93,42100.0
2010-08-05 10:45:00,17.93,17.95,17.9,17.91,133000.0,17.93,17.95,17.9,17.91,133000.0
2010-08-05 10:50:00,17.92,17.92,17.87,17.89,86200.0,17.92,17.92,17.87,17.89,86200.0
2010-08-05 10:55:00,17.89,17.9,17.81,17.84,242700.0,17.89,17.9,17.81,17.84,242700.0
2010-08-05 11:00:00,17.84,17.87,17.84,17.84,65700.0,17.84,17.87,17.84,17.84,65700.0
2010-08-05 11:05:00,17.84,17.93,17.84,17.92,133200.0,17.84,17.93,17.84,17.92,133200.0
2010-08-05 11:10:00,17.92,17.94,17.9,17.93,84800.0,17.92,17.94,17.9,17.93,84800.0
2010-08-05 11:15:00,17.93,17.93,17.9,17.92,94100.0,17.93,17.93,17.9,17.92,94100.0
2010-08-05 11:20:00,17.93,17.97,17.92,17.93,275300.0,17.93,17.97,17.92,17.93,275300.0
2010-08-05 11:25:00,17.93,17.93,17.9,17.92,65100.0,17.93,17.93,17.9,17.92,65100.0
2010-08-05 11:30:00,17.91,17.93,17.91,17.93,39000.0,17.91,17.93,17.91,17.93,39000.0
2010-08-05 11:35:00,17.92,17.92,17.89,17.9,129500.0,17.92,17.92,17.89,17.9,129500.0
2010-08-05 11:40:00,17.9,17.92,17.89,17.92,33900.0,17.9,17.92,17.89,17.92,33900.0
2010-08-05 11:45:00,17.92,17.93,17.91,17.93,23000.0,17.92,17.93,17.91,17.93,23000.0
2010-08-05 11:50:00,17.92,17.96,17.92,17.96,22600.0,17.92,17.96,17.92,17.96,22600.0
2010-08-05 11:55:00,17.96,17.97,17.93,17.94,71100.0,17.96,17.97,17.93,17.94,71100.0
2010-08-05 12:00:00,17.95,17.96,17.94,17.95,28600.0,17.95,17.96,17.94,17.95,28600.0
2010-08-05 12:05:00,17.96,17.97,17.94,17.94,32300.0,17.96,17.97,17.94,17.94,32300.0
2010-08-05 12:10:00,17.95,17.95,17.93,17.95,18200.0,17.95,17.95,17.93,17.95,18200.0
2010-08-05 12:15:00,17.95,17.95,17.93,17.93,25000.0,17.95,17.95,17.93,17.93,25000.0
2010-08-05 12:20:00,17.94,17.94,17.92,17.94,13700.0,17.94,17.94,17.92,17.94,13700.0
2010-08-05 12:25:00,17.93,17.94,17.92,17.93,28400.0,17.93,17.94,17.92,17.93,28400.0
2010-08-05 12:30:00,17.94,17.96,17.93,17.96,10700.0,17.94,17.96,17.93,17.96,10700.0
2010-08-05 12:35:00,17.95,17.98,17.95,17.96,44600.0,17.95,17.98,17.95,17.96,44600.0
2010-08-05 12:40:00,17.96,17.99,17.96,17.99,29200.0,17.96,17.99,17.96,17.99,29200.0
2010-08-05 12:45:00,17.99,18.0,17.97,17.97,24800.0,17.99,18.0,17.97,17.97,24800.0
2010-08-05 12:50:00,17.98,17.99,17.97,17.97,31400.0,17.98,17.99,17.97,17.97,31400.0
2010-08-05 12:55:00,17.98,17.98,17.96,17.97,73600.0,17.98,17.98,17.96,17.97,73600.0
2010-08-05 13:00:00,17.97,17.97,17.96,17.96,7400.0,17.97,17.97,17.96,17.96,7400.0
2010-08-05 13:05:00,17.96,17.97,17.95,17.96,12800.0,17.96,17.97,17.95,17.96,12800.0
2010-08-05 13:10:00,17.95,17.97,17.94,17.94,42200.0,17.95,17.97,17.94,17.94,42200.0
2010-08-05 13:15:00,17.95,17.95,17.93,17.93,25700.0,17.95,17.95,17.93,17.93,25700.0
2010-08-05 13:20:00,17.92,17.94,17.91,17.94,54700.0,17.92,17.94,17.91,17.94,54700.0
2010-08-05 13:25:00,17.94,17.98,17.94,17.97,31600.0,17.94,17.98,17.94,17.97,31600.0
2010-08-05 13:30:00,17.97,17.97,17.96,17.96,12900.0,17.97,17.97,17.96,17.96,12900.0
2010-08-05 13:35:00,17.97,17.97,17.96,17.96,12900.0,17.97,17.97,17.96,17.96,12900.0
2010-08-05 13:40:00,17.96,17.98,17.96,17.98,10700.0,17.96,17.98,17.96,17.98,10700.0
2010-08-05 13:45:00,17.97,17.99,17.97,17.99,15000.0,17.97,17.99,17.97,17.99,15000.0
2010-08-05 13:50:00,17.98,17.98,17.97,17.97,31900.0,17.98,17.98,17.97,17.97,31900.0
2010-08-05 13:55:00,17.97,17.99,17.97,17.99,25300.0,17.97,17.99,17.97,17.99,25300.0
2010-08-05 14:00:00,17.99,17.99,17.96,17.96,12300.0,17.99,17.99,17.96,17.96,12300.0
2010-08-05 14:05:00,17.97,17.97,17.96,17.97,18000.0,17.97,17.97,17.96,17.97,18000.0
2010-08-05 14:10:00,17.96,17.97,17.95,17.96,14400.0,17.96,17.97,17.95,17.96,14400.0
2010-08-05 14:15:00,17.95,17.96,17.95,17.95,6000.0,17.95,17.96,17.95,17.95,6000.0
2010-08-05 14:20:00,17.96,17.96,17.95,17.95,17500.0,17.96,17.96,17.95,17.95,17500.0
2010-08-05 14:25:00,17.96,17.97,17.95,17.95,30100.0,17.96,17.97,17.95,17.95,30100.0
2010-08-05 14:30:00,17.96,17.96,17.95,17.95,4400.0,17.96,17.96,17.95,17.95,4400.0
2010-08-05 14:35:00,17.96,17.96,17.95,17.95,4000.0,17.96,17.96,17.95,17.95,4000.0
2010-08-05 14:40:00,17.96,17.96,17.95,17.95,11200.0,17.96,17.96,17.95,17.95,11200.0
2010-08-05 14:45:00,17.96,17.96,17.95,17.96,52200.0,17.96,17.96,17.95,17.96,52200.0
2010-08-05 14:50:00,17.95,17.96,17.95,17.95,19600.0,17.95,17.96,17.95,17.95,19600.0
2010-08-05 14:55:00,17.95,17.96,17.95,17.95,6000.0,17.95,17.96,17.95,17.95,6000.0
2010-08-05 15:00:00,17.96,17.97,17.95,17.96,28200.0,17.96,17.97,17.95,17.96,28200.0
2010-08-05 15:05:00,17.97,17.97,17.95,17.95,19700.0,17.97,17.97,17.95,17.95,19700.0
2010-08-05 15:10:00,17.96,17.96,17.95,17.96,9700.0,17.96,17.96,17.95,17.96,9700.0
2010-08-05 15:15:00,17.95,17.97,17.95,17.97,15800.0,17.95,17.97,17.95,17.97,15800.0
2010-08-05 15:20:00,17.97,17.97,17.95,17.96,24000.0,17.97,17.97,17.95,17.96,24000.0
2010-08-05 15:25:00,17.96,17.96,17.95,17.95,15800.0,17.96,17.96,17.95,17.95,15800.0
2010-08-05 15:30:00,17.95,17.96,17.95,17.95,36900.0,17.95,17.96,17.95,17.95,36900.0
2010-08-05 15:35:00,17.95,17.96,17.95,17.95,29900.0,17.95,17.96,17.95,17.95,29900.0
2010-08-05 15:40:00,17.95,17.97,17.95,17.96,49500.0,17.95,17.97,17.95,17.96,49500.0
2010-08-05 15:45:00,17.97,17.97,17.96,17.96,25200.0,17.97,17.97,17.96,17.96,25200.0
2010-08-05 15:50:00,17.96,17.97,17.96,17.96,42300.0,17.96,17.97,17.96,17.96,42300.0
2010-08-05 15:55:00,17.97,17.97,17.96,17.96,101400.0,17.97,17.97,17.96,17.96,101400.0
2010-08-06 09:30:00,18.1,18.14,18.09,18.14,144000.0,18.1,18.14,18.09,18.14,144000.0
2010-08-06 09:35:00,18.14,18.14,18.11,18.14,92200.0,18.14,18.14,18.11,18.14,92200.0
2010-08-06 09:40:00,18.14,18.16,18.13,18.15,91600.0,18.14,18.16,18.13,18.15,91600.0
2010-08-06 09:45:00,18.15,18.19,18.14,18.15,192700.0,18.15,18.19,18.14,18.15,192700.0
2010-08-06 09:50:00,18.15,18.19,18.13,18.15,103200.0,18.15,18.19,18.13,18.15,103200.0
2010-08-06 09:55:00,18.15,18.16,18.14,18.15,145300.0,18.15,18.16,18.14,18.15,145300.0
2010-08-06 10:00:00,18.16,18.16,18.11,18.12,121300.0,18.16,18.16,18.11,18.12,121300.0
2010-08-06 10:05:00,18.12,18.17,18.12,18.14,75100.0,18.12,18.17,18.12,18.14,75100.0
2010-08-06 10:10:00,18.13,18.16,18.13,18.16,32700.0,18.13,18.16,18.13,18.16,32700.0
2010-08-06 10:15:00,18.16,18.18,18.15,18.16,67700.0,18.16,18.18,18.15,18.16,67700.0
2010-08-06 10:20:00,18.16,18.17,18.12,18.14,73200.0,18.16,18.17,18.12,18.14,73200.0
2010-08-06 10:25:00,18.15,18.17,18.13,18.15,153000.0,18.15,18.17,18.13,18.15,153000.0
2010-08-06 10:30:00,18.16,18.16,18.13,18.14,44500.0,18.16,18.16,18.13,18.14,44500.0
2010-08-06 10:35:00,18.14,18.14,18.09,18.09,60600.0,18.14,18.14,18.09,18.09,60600.0
2010-08-06 10:40:00,18.09,18.1,18.08,18.09,23900.0,18.09,18.1,18.08,18.09,23900.0
2010-08-06 10:45:00,18.09,18.1,18.05,18.08,225200.0,18.09,18.1,18.05,18.08,225200.0
2010-08-06 10:50:00,18.07,18.09,18.05,18.07,81100.0,18.07,18.09,18.05,18.07,81100.0
2010-08-06 10:55:00,18.07,18.08,18.05,18.06,82100.0,18.07,18.08,18.05,18.06,82100.0
2010-08-06 11:00:00,18.05,18.08,18.05,18.06,78000.0,18.05,18.08,18.05,18.06,78000.0
2010-08-06 11:05:00,18.05,18.07,18.04,18.07,119000.0,18.05,18.07,18.04,18.07,119000.0
2010-08-06 11:10:00,18.07,18.1,18.07,18.08,113100.0,18.07,18.1,18.07,18.08,113100.0
2010-08-06 11:15:00,18.08,18.11,18.08,18.11,66100.0,18.08,18.11,18.08,18.11,66100.0
2010-08-06 11:20:00,18.11,18.13,18.09,18.12,74200.0,18.11,18.13,18.09,18.12,74200.0
2010-08-06 11:25:00,18.12,18.13,18.12,18.13,33400.0,18.12,18.13,18.12,18.13,33400.0
2010-08-06 11:30:00,18.12,18.13,18.11,18.12,23400.0,18.12,18.13,18.11,18.12,23400.0
2010-08-06 11:35:00,18.11,18.12,18.1,18.1,16900.0,18.11,18.12,18.1,18.1,16900.0
2010-08-06 11:40:00,18.1,18.1,18.07,18.08,70700.0,18.1,18.1,18.07,18.08,70700.0
2010-08-06 11:45:00,18.07,18.09,18.07,18.09,9000.0,18.07,18.09,18.07,18.09,9000.0
2010-08-06 11:50:00,18.09,18.1,18.09,18.09,6500.0,18.09,18.1,18.09,18.09,6500.0
2010-08-06 11:55:00,18.1,18.1,18.08,18.09,33400.0,18.1,18.1,18.08,18.09,33400.0
2010-08-06 12:00:00,18.09,18.1,18.08,18.09,48200.0,18.09,18.1,18.08,18.09,48200.0
2010-08-06 12:05:00,18.1,18.1,18.09,18.09,28100.0,18.1,18.1,18.09,18.09,28100.0
2010-08-06 12:10:00,18.09,18.1,18.09,18.1,8300.0,18.09,18.1,18.09,18.1,8300.0
2010-08-06 12:15:00,18.09,18.1,18.09,18.1,10400.0,18.09,18.1,18.09,18.1,10400.0
2010-08-06 12:20:00,18.1,18.1,18.07,18.08,44100.0,18.1,18.1,18.07,18.08,44100.0
2010-08-06 12:25:00,18.07,18.08,18.07,18.07,17800.0,18.07,18.08,18.07,18.07,17800.0
2010-08-06 12:30:00,18.08,18.09,18.07,18.09,14900.0,18.08,18.09,18.07,18.09,14900.0
2010-08-06 12:35:00,18.09,18.09,18.08,18.08,6500.0,18.09,18.09,18.08,18.08,6500.0
2010-08-06 12:40:00,18.09,18.09,18.07,18.07,10800.0,18.09,18.09,18.07,18.07,10800.0
2010-08-06 12:45:00,18.07,18.07,18.06,18.07,8200.0,18.07,18.07,18.06,18.07,8200.0
2010-08-06 12:50:00,18.07,18.07,18.05,18.06,16800.0,18.07,18.07,18.05,18.06,16800.0
2010-08-06 12:55:00,18.06,18.07,18.04,18.07,28900.0,18.06,18.07,18.04,18.07,28900.0
2010-08-06 13:00:00,18.07,18.09,18.07,18.07,41100.0,18.07,18.09,18.07,18.07,41100.0
2010-08-06 13:05:00,18.08,18.08,18.07,18.07,36400.0,18.08,18.08,18.07,18.07,36400.0
2010-08-06 13:10:00,18.07,18.07,18.04,18.06,47800.0,18.07,18.07,18.04,18.06,47800.0
2010-08-06 13:15:00,18.07,18.1,18.06,18.1,52600.0,18.07,18.1,18.06,18.1,52600.0
2010-08-06 13:20:00,18.1,18.1,18.08,18.08,45600.0,18.1,18.1,18.08,18.08,45600.0
2010-08-06 13:25:00,18.08,18.08,18.03,18.05,55600.0,18.08,18.08,18.03,18.05,55600.0
2010-08-06 13:30:00,18.04,18.06,18.03,18.06,31500.0,18.04,18.06,18.03,18.06,31500.0
2010-08-06 13:35:00,18.05,18.06,18.05,18.05,6200.0,18.05,18.06,18.05,18.05,6200.0
2010-08-06 13:40:00,18.05,18.06,18.05,18.05,4700.0,18.05,18.06,18.05,18.05,4700.0
2010-08-06 13:45:00,18.06,18.07,18.06,18.07,8700.0,18.06,18.07,18.06,18.07,8700.0
2010-08-06 13:50:00,18.07,18.07,18.06,18.07,11600.0,18.07,18.07,18.06,18.07,11600.0
2010-08-06 13:55:00,18.07,18.08,18.06,18.07,25500.0,18.07,18.08,18.06,18.07,25500.0
2010-08-06 14:00:00,18.08,18.08,18.07,18.08,6200.0,18.08,18.08,18.07,18.08,6200.0
2010-08-06 14:05:00,18.07,18.08,18.07,18.07,11900.0,18.07,18.08,18.07,18.07,11900.0
2010-08-06 14:10:00,18.08,18.08,18.07,18.07,10000.0,18.08,18.08,18.07,18.07,10000.0
2010-08-06 14:15:00,18.08,18.08,18.07,18.07,22300.0,18.08,18.08,18.07,18.07,22300.0
2010-08-06 14:20:00,18.07,18.07,18.06,18.06,7100.0,18.07,18.07,18.06,18.06,7100.0
2010-08-06 14:25:00,18.07,18.07,18.06,18.07,30100.0,18.07,18.07,18.06,18.07,30100.0
2010-08-06 14:30:00,18.07,18.08,18.07,18.08,17300.0,18.07,18.08,18.07,18.08,17300.0
2010-08-06 14:35:00,18.08,18.08,18.07,18.08,8700.0,18.08,18.08,18.07,18.08,8700.0
2010-08-06 14:40:00,18.08,18.08,18.07,18.08,17000.0,18.08,18.08,18.07,18.08,17000.0
2010-08-06 14:45:00,18.08,18.08,18.07,18.08,17100.0,18.08,18.08,18.07,18.08,17100.0
2010-08-06 14:50:00,18.08,18.08,18.07,18.08,13600.0,18.08,18.08,18.07,18.08,13600.0
2010-08-06 14:55:00,18.07,18.08,18.07,18.08,15700.0,18.07,18.08,18.07,18.08,15700.0
2010-08-06 15:00:00,18.08,18.08,18.07,18.08,12300.0,18.08,18.08,18.07,18.08,12300.0
2010-08-06 15:05:00,18.08,18.08,18.07,18.08,23300.0,18.08,18.08,18.07,18.08,23300.0
2010-08-06 15:10:00,18.07,18.08,18.07,18.07,39500.0,18.07,18.08,18.07,18.07,39500.0
2010-08-06 15:15:00,18.08,18.08,18.07,18.08,40200.0,18.08,18.08,18.07,18.08,40200.0
2010-08-06 15:20:00,18.07,18.08,18.07,18.08,32300.0,18.07,18.08,18.07,18.08,32300.0
2010-08-06 15:25:00,18.08,18.09,18.07,18.08,42100.0,18.08,18.09,18.07,18.08,42100.0
2010-08-06 15:30:00,18.09,18.09,18.07,18.08,60300.0,18.09,18.09,18.07,18.08,60300.0
2010-08-06 15:35:00,18.08,18.08,18.07,18.08,24100.0,18.08,18.08,18.07,18.08,24100.0
2010-08-06 15:40:00,18.08,18.08,18.07,18.08,18600.0,18.08,18.08,18.07,18.08,18600.0
2010-08-06 15:45:00,18.08,18.08,18.07,18.08,28700.0,18.08,18.08,18.07,18.08,28700.0
2010-08-06 15:50:00,18.07,18.08,18.07,18.08,67500.0,18.07,18.08,18.07,18.08,67500.0
2010-08-06 15:55:00,18.08,18.09,18.07,18.07,237500.0,18.08,18.09,18.07,18.07,237500.0
2010-08-09 09:30:00,18.03,18.04,18.0,18.0,110000.0,18.03,18.04,18.0,18.0,110000.0
2010-08-09 09:35:00,18.01,18.04,18.0,18.01,53800.0,18.01,18.04,18.0,18.01,53800.0
2010-08-09 09:40:00,18.02,18.02,17.97,17.99,111900.0,18.02,18.02,17.97,17.99,111900.0
2010-08-09 09:45:00,17.98,17.98,17.89,17.89,178100.0,17.98,17.98,17.89,17.89,178100.0
2010-08-09 09:50:00,17.89,17.95,17.87,17.95,161600.0,17.89,17.95,17.87,17.95,161600.0
2010-08-09 09:55:00,17.94,17.94,17.91,17.94,172400.0,17.94,17.94,17.91,17.94,172400.0
2010-08-09 10:00:00,17.94,17.95,17.93,17.94,47500.0,17.94,17.95,17.93,17.94,47500.0
2010-08-09 10:05:00,17.93,18.0,17.92,17.99,67100.0,17.93,18.0,17.92,17.99,67100.0
2010-08-09 10:10:00,17.99,18.01,17.97,17.97,29000.0,17.99,18.01,17.97,17.97,29000.0
2010-08-09 10:15:00,17.98,17.98,17.95,17.96,25800.0,17.98,17.98,17.95,17.96,25800.0
2010-08-09 10:20:00,17.96,17.97,17.95,17.97,28800.0,17.96,17.97,17.95,17.97,28800.0
2010-08-09 10:25:00,17.97,17.98,17.92,17.93,75300.0,17.97,17.98,17.92,17.93,75300.0
2010-08-09 10:30:00,17.94,17.96,17.94,17.94,39300.0,17.94,17.96,17.94,17.94,39300.0
2010-08-09 10:35:00,17.95,17.95,17.94,17.94,22600.0,17.95,17.95,17.94,17.94,22600.0
2010-08-09 10:40:00,17.94,17.95,17.93,17.94,23400.0,17.94,17.95,17.93,17.94,23400.0
2010-08-09 10:45:00,17.93,17.94,17.92,17.93,31800.0,17.93,17.94,17.92,17.93,31800.0
2010-08-09 10:50:00,17.94,17.94,17.92,17.93,33700.0,17.94,17.94,17.92,17.93,33700.0
2010-08-09 10:55:00,17.94,17.96,17.92,17.95,17500.0,17.94,17.96,17.92,17.95,17500.0
2010-08-09 11:00:00,17.94,17.95,17.93,17.95,28000.0,17.94,17.95,17.93,17.95,28000.0
2010-08-09 11:05:00,17.95,17.98,17.95,17.97,43200.0,17.95,17.98,17.95,17.97,43200.0
2010-08-09 11:10:00,17.96,17.97,17.96,17.96,15100.0,17.96,17.97,17.96,17.96,15100.0
2010-08-09 11:15:00,17.97,17.97,17.96,17.97,6500.0,17.97,17.97,17.96,17.97,6500.0
2010-08-09 11:20:00,17.97,17.98,17.97,17.98,22100.0,17.97,17.98,17.97,17.98,22100.0
2010-08-09 11:25:00,17.97,17.98,17.96,17.97,7500.0,17.97,17.98,17.96,17.97,7500.0
2010-08-09 11:30:00,17.97,18.0,17.97,17.99,29500.0,17.97,18.0,17.97,17.99,29500.0
2010-08-09 11:35:00,17.99,17.99,17.98,17.99,6700.0,17.99,17.99,17.98,17.99,6700.0
2010-08-09 11:40:00,17.99,17.99,17.98,17.99,22300.0,17.99,17.99,17.98,17.99,22300.0
2010-08-09 11:45:00,17.99,17.99,17.98,17.99,5800.0,17.99,17.99,17.98,17.99,5800.0
2010-08-09 11:50:00,17.98,17.99,17.97,17.97,35200.0,17.98,17.99,17.97,17.97,35200.0
2010-08-09 11:55:00,17.97,17.98,17.96,17.97,12500.0,17.97,17.98,17.96,17.97,12500.0
2010-08-09 12:00:00,17.96,17.97,17.95,17.97,17800.0,17.96,17.97,17.95,17.97,17800.0
2010-08-09 12:05:00,17.96,17.97,17.95,17.97,49700.0,17.96,17.97,17.95,17.97,49700.0
2010-08-09 12:10:00,17.96,17.97,17.96,17.97,22200.0,17.96,17.97,17.96,17.97,22200.0
2010-08-09 12:15:00,17.97,17.97,17.95,17.95,12500.0,17.97,17.97,17.95,17.95,12500.0
2010-08-09 12:20:00,17.95,17.95,17.92,17.92,37100.0,17.95,17.95,17.92,17.92,37100.0
2010-08-09 12:25:00,17.92,17.92,17.87,17.87,92800.0,17.92,17.92,17.87,17.87,92800.0
2010-08-09 12:30:00,17.88,17.93,17.87,17.92,104000.0,17.88,17.93,17.87,17.92,104000.0
2010-08-09 12:35:00,17.92,17.92,17.91,17.92,5000.0,17.92,17.92,17.91,17.92,5000.0
2010-08-09 12:40:00,17.93,17.93,17.91,17.92,6400.0,17.93,17.93,17.91,17.92,6400.0
2010-08-09 12:45:00,17.92,17.93,17.91,17.93,12100.0,17.92,17.93,17.91,17.93,12100.0
2010-08-09 12:50:00,17.93,17.93,17.92,17.92,28800.0,17.93,17.93,17.92,17.92,28800.0
2010-08-09 12:55:00,17.92,17.92,17.91,17.92,17900.0,17.92,17.92,17.91,17.92,17900.0
2010-08-09 13:00:00,17.91,17.92,17.89,17.9,64900.0,17.91,17.92,17.89,17.9,64900.0
2010-08-09 13:05:00,17.9,17.91,17.89,17.9,27000.0,17.9,17.91,17.89,17.9,27000.0
2010-08-09 13:10:00,17.91,17.92,17.91,17.91,16100.0,17.91,17.92,17.91,17.91,16100.0
2010-08-09 13:15:00,17.92,17.93,17.91,17.91,10900.0,17.92,17.93,17.91,17.91,10900.0
2010-08-09 13:20:00,17.91,17.91,17.84,17.86,169600.0,17.91,17.91,17.84,17.86,169600.0
2010-08-09 13:25:00,17.86,17.9,17.85,17.9,47200.0,17.86,17.9,17.85,17.9,47200.0
2010-08-09 13:30:00,17.9,17.91,17.89,17.9,23200.0,17.9,17.91,17.89,17.9,23200.0
2010-08-09 13:35:00,17.89,17.9,17.88,17.89,23900.0,17.89,17.9,17.88,17.89,23900.0
2010-08-09 13:40:00,17.89,17.91,17.89,17.89,12200.0,17.89,17.91,17.89,17.89,12200.0
2010-08-09 13:45:00,17.9,17.91,17.89,17.9,25600.0,17.9,17.91,17.89,17.9,25600.0
2010-08-09 13:50:00,17.9,17.91,17.89,17.89,9300.0,17.9,17.91,17.89,17.89,9300.0
2010-08-09 13:55:00,17.89,17.9,17.89,17.9,16700.0,17.89,17.9,17.89,17.9,16700.0
2010-08-09 14:00:00,17.9,17.91,17.89,17.9,64300.0,17.9,17.91,17.89,17.9,64300.0
2010-08-09 14:05:00,17.91,17.91,17.9,17.91,10200.0,17.91,17.91,17.9,17.91,10200.0
2010-08-09 14:10:00,17.91,17.91,17.9,17.91,12300.0,17.91,17.91,17.9,17.91,12300.0
2010-08-09 14:15:00,17.91,17.92,17.9,17.91,27400.0,17.91,17.92,17.9,17.91,27400.0
2010-08-09 14:20:00,17.91,17.94,17.91,17.94,34800.0,17.91,17.94,17.91,17.94,34800.0
2010-08-09 14:25:00,17.93,17.94,17.93,17.93,6000.0,17.93,17.94,17.93,17.93,6000.0
2010-08-09 14:30:00,17.94,17.95,17.93,17.95,24800.0,17.94,17.95,17.93,17.95,24800.0
2010-08-09 14:35:00,17.94,17.95,17.94,17.94,7900.0,17.94,17.95,17.94,17.94,7900.0
2010-08-09 14:40:00,17.94,17.95,17.94,17.94,25700.0,17.94,17.95,17.94,17.94,25700.0
2010-08-09 14:45:00,17.94,17.95,17.94,17.94,8100.0,17.94,17.95,17.94,17.94,8100.0
2010-08-09 14:50:00,17.95,17.95,17.94,17.95,5900.0,17.95,17.95,17.94,17.95,5900.0
2010-08-09 14:55:00,17.95,17.95,17.94,17.94,8000.0,17.95,17.95,17.94,17.94,8000.0
2010-08-09 15:00:00,17.95,17.95,17.93,17.94,27300.0,17.95,17.95,17.93,17.94,27300.0
2010-08-09 15:05:00,17.94,17.95,17.94,17.94,8100.0,17.94,17.95,17.94,17.94,8100.0
2010-08-09 15:10:00,17.95,17.95,17.94,17.94,101900.0,17.95,17.95,17.94,17.94,101900.0
2010-08-09 15:15:00,17.95,17.95,17.94,17.94,7800.0,17.95,17.95,17.94,17.94,7800.0
2010-08-09 15:20:00,17.95,17.96,17.94,17.95,23100.0,17.95,17.96,17.94,17.95,23100.0
2010-08-09 15:25:00,17.95,17.97,17.95,17.96,63700.0,17.95,17.97,17.95,17.96,63700.0
2010-08-09 15:30:00,17.96,17.97,17.96,17.96,11900.0,17.96,17.97,17.96,17.96,11900.0
2010-08-09 15:35:00,17.96,17.97,17.96,17.96,19700.0,17.96,17.97,17.96,17.96,19700.0
2010-08-09 15:40:00,17.95,17.96,17.95,17.95,30700.0,17.95,17.96,17.95,17.95,30700.0
2010-08-09 15:45:00,17.95,17.95,17.94,17.94,52800.0,17.95,17.95,17.94,17.94,52800.0
2010-08-09 15:50:00,17.95,17.95,17.94,17.94,47100.0,17.95,17.95,17.94,17.94,47100.0
2010-08-09 15:55:00,17.94,17.96,17.94,17.96,179100.0,17.94,17.96,17.94,17.96,179100.0
2010-08-10 09:30:00,17.67,17.68,17.64,17.68,198300.0,17.67,17.68,17.64,17.68,198300.0
2010-08-10 09:35:00,17.68,17.69,17.64,17.66,195800.0,17.68,17.69,17.64,17.66,195800.0
2010-08-10 09:40:00,17.67,17.67,17.63,17.65,80600.0,17.67,17.67,17.63,17.65,80600.0
2010-08-10 09:45:00,17.65,17.68,17.64,17.66,75800.0,17.65,17.68,17.64,17.66,75800.0
2010-08-10 09:50:00,17.67,17.68,17.65,17.68,80800.0,17.67,17.68,17.65,17.68,80800.0
2010-08-10 09:55:00,17.68,17.72,17.68,17.71,145300.0,17.68,17.72,17.68,17.71,145300.0
2010-08-10 10:00:00,17.72,17.73,17.71,17.72,58700.0,17.72,17.73,17.71,17.72,58700.0
2010-08-10 10:05:00,17.72,17.76,17.71,17.75,66800.0,17.72,17.76,17.71,17.75,66800.0
2010-08-10 10:10:00,17.75,17.78,17.74,17.77,42700.0,17.75,17.78,17.74,17.77,42700.0
2010-08-10 10:15:00,17.77,17.78,17.75,17.76,81300.0,17.77,17.78,17.75,17.76,81300.0
2010-08-10 10:20:00,17.76,17.77,17.74,17.75,53000.0,17.76,17.77,17.74,17.75,53000.0
2010-08-10 10:25:00,17.74,17.75,17.73,17.74,63400.0,17.74,17.75,17.73,17.74,63400.0
2010-08-10 10:30:00,17.74,17.75,17.71,17.71,35500.0,17.74,17.75,17.71,17.71,35500.0
2010-08-10 10:35:00,17.72,17.74,17.71,17.74,61500.0,17.72,17.74,17.71,17.74,61500.0
2010-08-10 10:40:00,17.74,17.74,17.71,17.71,25600.0,17.74,17.74,17.71,17.71,25600.0
2010-08-10 10:45:00,17.71,17.73,17.69,17.72,160300.0,17.71,17.73,17.69,17.72,160300.0
2010-08-10 10:50:00,17.72,17.72,17.71,17.71,11300.0,17.72,17.72,17.71,17.71,11300.0
2010-08-10 10:55:00,17.71,17.74,17.7,17.74,118000.0,17.71,17.74,17.7,17.74,118000.0
2010-08-10 11:00:00,17.73,17.74,17.73,17.73,71400.0,17.73,17.74,17.73,17.73,71400.0
2010-08-10 11:05:00,17.73,17.74,17.73,17.73,34500.0,17.73,17.74,17.73,17.73,34500.0
2010-08-10 11:10:00,17.73,17.76,17.73,17.75,41400.0,17.73,17.76,17.73,17.75,41400.0
2010-08-10 11:15:00,17.75,17.77,17.74,17.76,72500.0,17.75,17.77,17.74,17.76,72500.0
2010-08-10 11:20:00,17.77,17.78,17.75,17.76,36100.0,17.77,17.78,17.75,17.76,36100.0
2010-08-10 11:25:00,17.77,17.77,17.75,17.76,13200.0,17.77,17.77,17.75,17.76,13200.0
2010-08-10 11:30:00,17.77,17.78,17.76,17.77,29800.0,17.77,17.78,17.76,17.77,29800.0
2010-08-10 11:35:00,17.77,17.8,17.77,17.78,55500.0,17.77,17.8,17.77,17.78,55500.0
2010-08-10 11:40:00,17.78,17.81,17.78,17.8,48900.0,17.78,17.81,17.78,17.8,48900.0
2010-08-10 11:45:00,17.8,17.83,17.8,17.82,72500.0,17.8,17.83,17.8,17.82,72500.0
2010-08-10 11:50:00,17.82,17.83,17.81,17.83,51700.0,17.82,17.83,17.81,17.83,51700.0
2010-08-10 11:55:00,17.82,17.86,17.82,17.84,34800.0,17.82,17.86,17.82,17.84,34800.0
2010-08-10 12:00:00,17.84,17.85,17.83,17.84,16100.0,17.84,17.85,17.83,17.84,16100.0
2010-08-10 12:05:00,17.85,17.85,17.83,17.84,15800.0,17.85,17.85,17.83,17.84,15800.0
2010-08-10 12:10:00,17.84,17.86,17.84,17.85,35300.0,17.84,17.86,17.84,17.85,35300.0
2010-08-10 12:15:00,17.85,17.92,17.84,17.91,183700.0,17.85,17.92,17.84,17.91,183700.0
2010-08-10 12:20:00,17.91,17.92,17.9,17.9,31400.0,17.91,17.92,17.9,17.9,31400.0
2010-08-10 12:25:00,17.89,17.91,17.89,17.9,57900.0,17.89,17.91,17.89,17.9,57900.0
2010-08-10 12:30:00,17.9,17.9,17.89,17.89,18100.0,17.9,17.9,17.89,17.89,18100.0
2010-08-10 12:35:00,17.88,17.89,17.88,17.88,54100.0,17.88,17.89,17.88,17.88,54100.0
2010-08-10 12:40:00,17.88,17.89,17.87,17.87,8900.0,17.88,17.89,17.87,17.87,8900.0
2010-08-10 12:45:00,17.88,17.88,17.85,17.85,118000.0,17.88,17.88,17.85,17.85,118000.0
2010-08-10 12:50:00,17.85,17.85,17.8,17.83,62400.0,17.85,17.85,17.8,17.83,62400.0
2010-08-10 12:55:00,17.83,17.84,17.82,17.84,36900.0,17.83,17.84,17.82,17.84,36900.0
2010-08-10 13:00:00,17.84,17.85,17.83,17.84,10500.0,17.84,17.85,17.83,17.84,10500.0
2010-08-10 13:05:00,17.85,17.85,17.84,17.84,6700.0,17.85,17.85,17.84,17.84,6700.0
2010-08-10 13:10:00,17.84,17.84,17.82,17.83,70700.0,17.84,17.84,17.82,17.83,70700.0
2010-08-10 13:15:00,17.82,17.83,17.81,17.82,15000.0,17.82,17.83,17.81,17.82,15000.0
2010-08-10 13:20:00,17.81,17.82,17.77,17.78,61000.0,17.81,17.82,17.77,17.78,61000.0
2010-08-10 13:25:00,17.79,17.8,17.78,17.8,12900.0,17.79,17.8,17.78,17.8,12900.0
2010-08-10 13:30:00,17.8,17.8,17.79,17.79,16300.0,17.8,17.8,17.79,17.79,16300.0
2010-08-10 13:35:00,17.8,17.81,17.79,17.81,16800.0,17.8,17.81,17.79,17.81,16800.0
2010-08-10 13:40:00,17.81,17.82,17.81,17.82,29800.0,17.81,17.82,17.81,17.82,29800.0
2010-08-10 13:45:00,17.82,17.82,17.8,17.81,37600.0,17.82,17.82,17.8,17.81,37600.0
2010-08-10 13:50:00,17.81,17.83,17.8,17.82,55300.0,17.81,17.83,17.8,17.82,55300.0
2010-08-10 13:55:00,17.83,17.83,17.82,17.82,11700.0,17.83,17.83,17.82,17.82,11700.0
2010-08-10 14:00:00,17.83,17.86,17.83,17.85,17000.0,17.83,17.86,17.83,17.85,17000.0
2010-08-10 14:05:00,17.86,17.89,17.84,17.87,131400.0,17.86,17.89,17.84,17.87,131400.0
2010-08-10 14:10:00,17.86,17.86,17.84,17.85,23000.0,17.86,17.86,17.84,17.85,23000.0
2010-08-10 14:15:00,17.85,18.04,17.84,18.01,493500.0,17.85,18.04,17.84,18.01,493500.0
2010-08-10 14:20:00,18.01,18.03,17.96,17.99,198800.0,18.01,18.03,17.96,17.99,198800.0
2010-08-10 14:25:00,17.99,17.99,17.94,17.98,147700.0,17.99,17.99,17.94,17.98,147700.0
2010-08-10 14:30:00,17.98,18.03,17.98,17.99,275300.0,17.98,18.03,17.98,17.99,275300.0
2010-08-10 14:35:00,18.0,18.07,17.99,18.04,473500.0,18.0,18.07,17.99,18.04,473500.0
2010-08-10 14:40:00,18.04,18.08,18.03,18.05,518600.0,18.04,18.08,18.03,18.05,518600.0
2010-08-10 14:45:00,18.05,18.05,17.99,18.0,137600.0,18.05,18.05,17.99,18.0,137600.0
2010-08-10 14:50:00,18.0,18.0,17.98,17.99,64500.0,18.0,18.0,17.98,17.99,64500.0
2010-08-10 14:55:00,17.99,18.03,17.98,18.02,51300.0,17.99,18.03,17.98,18.02,51300.0
2010-08-10 15:00:00,18.02,18.02,17.98,18.0,41000.0,18.02,18.02,17.98,18.0,41000.0
2010-08-10 15:05:00,18.0,18.01,17.99,18.01,65400.0,18.0,18.01,17.99,18.01,65400.0
2010-08-10 15:10:00,18.01,18.01,17.97,17.97,66400.0,18.01,18.01,17.97,17.97,66400.0
2010-08-10 15:15:00,17.97,17.98,17.95,17.96,24700.0,17.97,17.98,17.95,17.96,24700.0
2010-08-10 15:20:00,17.95,17.96,17.94,17.95,24000.0,17.95,17.96,17.94,17.95,24000.0
2010-08-10 15:25:00,17.95,17.98,17.94,17.98,82000.0,17.95,17.98,17.94,17.98,82000.0
2010-08-10 15:30:00,17.98,17.99,17.97,17.99,24800.0,17.98,17.99,17.97,17.99,24800.0
2010-08-10 15:35:00,17.99,18.0,17.97,18.0,42800.0,17.99,18.0,17.97,18.0,42800.0
2010-08-10 15:40:00,18.0,18.0,17.99,18.0,20200.0,18.0,18.0,17.99,18.0,20200.0
2010-08-10 15:45:00,17.99,18.0,17.99,17.99,41800.0,17.99,18.0,17.99,17.99,41800.0
2010-08-10 15:50:00,18.0,18.0,17.97,17.98,65300.0,18.0,18.0,17.97,17.98,65300.0
2010-08-10 15:55:00,17.97,17.98,17.96,17.98,185800.0,17.97,17.98,17.96,17.98,185800.0
2010-08-11 09:30:00,17.72,17.72,17.68,17.69,278200.0,17.72,17.72,17.68,17.69,278200.0
2010-08-11 09:35:00,17.68,17.72,17.66,17.71,113700.0,17.68,17.72,17.66,17.71,113700.0
2010-08-11 09:40:00,17.71,17.72,17.69,17.71,101700.0,17.71,17.72,17.69,17.71,101700.0
2010-08-11 09:45:00,17.7,17.75,17.7,17.75,75600.0,17.7,17.75,17.7,17.75,75600.0
2010-08-11 09:50:00,17.75,17.76,17.73,17.75,84900.0,17.75,17.76,17.73,17.75,84900.0
2010-08-11 09:55:00,17.75,17.75,17.72,17.74,38300.0,17.75,17.75,17.72,17.74,38300.0
2010-08-11 10:00:00,17.74,17.75,17.73,17.75,42300.0,17.74,17.75,17.73,17.75,42300.0
2010-08-11 10:05:00,17.75,17.76,17.74,17.75,42800.0,17.75,17.76,17.74,17.75,42800.0
2010-08-11 10:10:00,17.75,17.78,17.74,17.75,57900.0,17.75,17.78,17.74,17.75,57900.0
2010-08-11 10:15:00,17.75,17.76,17.73,17.73,110900.0,17.75,17.76,17.73,17.73,110900.0
2010-08-11 10:20:00,17.73,17.75,17.73,17.74,37800.0,17.73,17.75,17.73,17.74,37800.0
2010-08-11 10:25:00,17.75,17.77,17.74,17.76,15800.0,17.75,17.77,17.74,17.76,15800.0
2010-08-11 10:30:00,17.77,17.77,17.68,17.71,115000.0,17.77,17.77,17.68,17.71,115000.0
2010-08-11 10:35:00,17.71,17.71,17.68,17.69,82200.0,17.71,17.71,17.68,17.69,82200.0
2010-08-11 10:40:00,17.69,17.69,17.66,17.68,146700.0,17.69,17.69,17.66,17.68,146700.0
2010-08-11 10:45:00,17.68,17.69,17.66,17.68,45300.0,17.68,17.69,17.66,17.68,45300.0
2010-08-11 10:50:00,17.67,17.69,17.66,17.69,85700.0,17.67,17.69,17.66,17.69,85700.0
2010-08-11 10:55:00,17.69,17.69,17.67,17.68,59100.0,17.69,17.69,17.67,17.68,59100.0
2010-08-11 11:00:00,17.68,17.68,17.66,17.68,192400.0,17.68,17.68,17.66,17.68,192400.0
2010-08-11 11:05:00,17.67,17.68,17.66,17.67,19400.0,17.67,17.68,17.66,17.67,19400.0
2010-08-11 11:10:00,17.67,17.68,17.49,17.52,672400.0,17.67,17.68,17.49,17.52,672400.0
2010-08-11 11:15:00,17.51,17.51,17.43,17.45,509400.0,17.51,17.51,17.43,17.45,509400.0
2010-08-11 11:20:00,17.45,17.48,17.44,17.47,174200.0,17.45,17.48,17.44,17.47,174200.0
2010-08-11 11:25:00,17.46,17.51,17.46,17.49,114600.0,17.46,17.51,17.46,17.49,114600.0
2010-08-11 11:30:00,17.5,17.5,17.47,17.48,30200.0,17.5,17.5,17.47,17.48,30200.0
2010-08-11 11:35:00,17.48,17.51,17.47,17.51,61800.0,17.48,17.51,17.47,17.51,61800.0
2010-08-11 11:40:00,17.5,17.51,17.49,17.5,60800.0,17.5,17.51,17.49,17.5,60800.0
2010-08-11 11:45:00,17.5,17.51,17.49,17.49,33800.0,17.5,17.51,17.49,17.49,33800.0
2010-08-11 11:50:00,17.5,17.51,17.49,17.51,29400.0,17.5,17.51,17.49,17.51,29400.0
2010-08-11 11:55:00,17.51,17.51,17.49,17.49,65200.0,17.51,17.51,17.49,17.49,65200.0
2010-08-11 12:00:00,17.49,17.51,17.48,17.5,39900.0,17.49,17.51,17.48,17.5,39900.0
2010-08-11 12:05:00,17.5,17.51,17.49,17.51,33500.0,17.5,17.51,17.49,17.51,33500.0
2010-08-11 12:10:00,17.51,17.52,17.48,17.51,42600.0,17.51,17.52,17.48,17.51,42600.0
2010-08-11 12:15:00,17.5,17.5,17.47,17.48,29700.0,17.5,17.5,17.47,17.48,29700.0
2010-08-11 12:20:00,17.47,17.49,17.46,17.49,23800.0,17.47,17.49,17.46,17.49,23800.0
2010-08-11 12:25:00,17.49,17.5,17.48,17.5,24300.0,17.49,17.5,17.48,17.5,24300.0
2010-08-11 12:30:00,17.49,17.49,17.47,17.49,18700.0,17.49,17.49,17.47,17.49,18700.0
2010-08-11 12:35:00,17.48,17.49,17.47,17.48,33700.0,17.48,17.49,17.47,17.48,33700.0
2010-08-11 12:40:00,17.48,17.48,17.45,17.47,58900.0,17.48,17.48,17.45,17.47,58900.0
2010-08-11 12:45:00,17.46,17.51,17.46,17.51,43300.0,17.46,17.51,17.46,17.51,43300.0
2010-08-11 12:50:00,17.5,17.54,17.49,17.53,61600.0,17.5,17.54,17.49,17.53,61600.0
2010-08-11 12:55:00,17.53,17.54,17.51,17.53,53000.0,17.53,17.54,17.51,17.53,53000.0
2010-08-11 13:00:00,17.53,17.54,17.52,17.54,33600.0,17.53,17.54,17.52,17.54,33600.0
2010-08-11 13:05:00,17.54,17.58,17.54,17.55,139800.0,17.54,17.58,17.54,17.55,139800.0
2010-08-11 13:10:00,17.55,17.56,17.55,17.55,31300.0,17.55,17.56,17.55,17.55,31300.0
2010-08-11 13:15:00,17.55,17.56,17.54,17.55,39200.0,17.55,17.56,17.54,17.55,39200.0
2010-08-11 13:20:00,17.55,17.56,17.51,17.54,79600.0,17.55,17.56,17.51,17.54,79600.0
2010-08-11 13:25:00,17.53,17.53,17.5,17.53,38800.0,17.53,17.53,17.5,17.53,38800.0
2010-08-11 13:30:00,17.53,17.55,17.53,17.55,18900.0,17.53,17.55,17.53,17.55,18900.0
2010-08-11 13:35:00,17.55,17.55,17.52,17.54,15300.0,17.55,17.55,17.52,17.54,15300.0
2010-08-11 13:40:00,17.54,17.56,17.54,17.55,53200.0,17.54,17.56,17.54,17.55,53200.0
2010-08-11 13:45:00,17.55,17.56,17.54,17.54,23900.0,17.55,17.56,17.54,17.54,23900.0
2010-08-11 13:50:00,17.54,17.54,17.53,17.53,22800.0,17.54,17.54,17.53,17.53,22800.0
2010-08-11 13:55:00,17.53,17.54,17.52,17.53,40400.0,17.53,17.54,17.52,17.53,40400.0
2010-08-11 14:00:00,17.54,17.57,17.54,17.54,46200.0,17.54,17.57,17.54,17.54,46200.0
2010-08-11 14:05:00,17.55,17.55,17.53,17.54,38700.0,17.55,17.55,17.53,17.54,38700.0
2010-08-11 14:10:00,17.53,17.55,17.52,17.54,22100.0,17.53,17.55,17.52,17.54,22100.0
2010-08-11 14:15:00,17.54,17.54,17.51,17.54,29800.0,17.54,17.54,17.51,17.54,29800.0
2010-08-11 14:20:00,17.54,17.55,17.54,17.54,13700.0,17.54,17.55,17.54,17.54,13700.0
2010-08-11 14:25:00,17.54,17.55,17.52,17.53,60000.0,17.54,17.55,17.52,17.53,60000.0
2010-08-11 14:30:00,17.52,17.53,17.51,17.51,21900.0,17.52,17.53,17.51,17.51,21900.0
2010-08-11 14:35:00,17.52,17.53,17.51,17.53,37300.0,17.52,17.53,17.51,17.53,37300.0
2010-08-11 14:40:00,17.53,17.53,17.52,17.53,19000.0,17.53,17.53,17.52,17.53,19000.0
2010-08-11 14:45:00,17.52,17.53,17.5,17.52,37600.0,17.52,17.53,17.5,17.52,37600.0
2010-08-11 14:50:00,17.52,17.52,17.5,17.51,18900.0,17.52,17.52,17.5,17.51,18900.0
2010-08-11 14:55:00,17.51,17.52,17.49,17.51,54400.0,17.51,17.52,17.49,17.51,54400.0
2010-08-11 15:00:00,17.51,17.52,17.5,17.51,28700.0,17.51,17.52,17.5,17.51,28700.0
2010-08-11 15:05:00,17.52,17.54,17.51,17.54,44500.0,17.52,17.54,17.51,17.54,44500.0
2010-08-11 15:10:00,17.54,17.54,17.52,17.52,23400.0,17.54,17.54,17.52,17.52,23400.0
2010-08-11 15:15:00,17.52,17.53,17.51,17.51,72700.0,17.52,17.53,17.51,17.51,72700.0
2010-08-11 15:20:00,17.52,17.53,17.51,17.52,25700.0,17.52,17.53,17.51,17.52,25700.0
2010-08-11 15:25:00,17.52,17.53,17.51,17.52,24700.0,17.52,17.53,17.51,17.52,24700.0
2010-08-11 15:30:00,17.52,17.53,17.51,17.52,68100.0,17.52,17.53,17.51,17.52,68100.0
2010-08-11 15:35:00,17.52,17.52,17.5,17.5,89100.0,17.52,17.52,17.5,17.5,89100.0
2010-08-11 15:40:00,17.5,17.51,17.48,17.48,186300.0,17.5,17.51,17.48,17.48,186300.0
2010-08-11 15:45:00,17.49,17.51,17.48,17.5,145100.0,17.49,17.51,17.48,17.5,145100.0
2010-08-11 15:50:00,17.51,17.51,17.5,17.5,81700.0,17.51,17.51,17.5,17.5,81700.0
2010-08-11 15:55:00,17.51,17.53,17.5,17.53,302700.0,17.51,17.53,17.5,17.53,302700.0
2010-08-12 09:30:00,17.6,17.64,17.6,17.63,284400.0,17.6,17.64,17.6,17.63,284400.0
2010-08-12 09:35:00,17.63,17.63,17.59,17.6,95300.0,17.63,17.63,17.59,17.6,95300.0
2010-08-12 09:40:00,17.6,17.66,17.59,17.66,73700.0,17.6,17.66,17.59,17.66,73700.0
2010-08-12 09:45:00,17.66,17.67,17.63,17.65,120600.0,17.66,17.67,17.63,17.65,120600.0
2010-08-12 09:50:00,17.64,17.66,17.62,17.65,147900.0,17.64,17.66,17.62,17.65,147900.0
2010-08-12 09:55:00,17.64,17.65,17.63,17.63,26600.0,17.64,17.65,17.63,17.63,26600.0
2010-08-12 10:00:00,17.64,17.69,17.64,17.67,114100.0,17.64,17.69,17.64,17.67,114100.0
2010-08-12 10:05:00,17.67,17.7,17.67,17.68,49900.0,17.67,17.7,17.67,17.68,49900.0
2010-08-12 10:10:00,17.68,17.68,17.66,17.67,39700.0,17.68,17.68,17.66,17.67,39700.0
2010-08-12 10:15:00,17.66,17.68,17.65,17.67,58000.0,17.66,17.68,17.65,17.67,58000.0
2010-08-12 10:20:00,17.67,17.69,17.67,17.69,40100.0,17.67,17.69,17.67,17.69,40100.0
2010-08-12 10:25:00,17.69,17.71,17.66,17.66,155700.0,17.69,17.71,17.66,17.66,155700.0
2010-08-12 10:30:00,17.66,17.71,17.65,17.7,122600.0,17.66,17.71,17.65,17.7,122600.0
2010-08-12 10:35:00,17.69,17.69,17.67,17.69,69300.0,17.69,17.69,17.67,17.69,69300.0
2010-08-12 10:40:00,17.69,17.69,17.66,17.68,61600.0,17.69,17.69,17.66,17.68,61600.0
2010-08-12 10:45:00,17.68,17.69,17.67,17.69,52300.0,17.68,17.69,17.67,17.69,52300.0
2010-08-12 10:50:00,17.69,17.7,17.66,17.7,51100.0,17.69,17.7,17.66,17.7,51100.0
2010-08-12 10:55:00,17.7,17.71,17.68,17.7,36100.0,17.7,17.71,17.68,17.7,36100.0
2010-08-12 11:00:00,17.7,17.73,17.69,17.72,73100.0,17.7,17.73,17.69,17.72,73100.0
2010-08-12 11:05:00,17.72,17.73,17.71,17.71,57700.0,17.72,17.73,17.71,17.71,57700.0
2010-08-12 11:10:00,17.71,17.72,17.7,17.72,59800.0,17.71,17.72,17.7,17.72,59800.0
2010-08-12 11:15:00,17.72,17.73,17.7,17.72,26700.0,17.72,17.73,17.7,17.72,26700.0
2010-08-12 11:20:00,17.71,17.72,17.68,17.68,33300.0,17.71,17.72,17.68,17.68,33300.0
2010-08-12 11:25:00,17.68,17.69,17.65,17.66,73900.0,17.68,17.69,17.65,17.66,73900.0
2010-08-12 11:30:00,17.67,17.69,17.65,17.67,19400.0,17.67,17.69,17.65,17.67,19400.0
2010-08-12 11:35:00,17.67,17.67,17.66,17.67,25300.0,17.67,17.67,17.66,17.67,25300.0
2010-08-12 11:40:00,17.67,17.67,17.65,17.67,18900.0,17.67,17.67,17.65,17.67,18900.0
2010-08-12 11:45:00,17.66,17.67,17.65,17.67,34400.0,17.66,17.67,17.65,17.67,34400.0
2010-08-12 11:50:00,17.67,17.67,17.65,17.66,41100.0,17.67,17.67,17.65,17.66,41100.0
2010-08-12 11:55:00,17.66,17.67,17.64,17.66,32500.0,17.66,17.67,17.64,17.66,32500.0
2010-08-12 12:00:00,17.66,17.68,17.66,17.68,52700.0,17.66,17.68,17.66,17.68,52700.0
2010-08-12 12:05:00,17.67,17.69,17.67,17.68,23500.0,17.67,17.69,17.67,17.68,23500.0
2010-08-12 12:10:00,17.69,17.69,17.66,17.67,24000.0,17.69,17.69,17.66,17.67,24000.0
2010-08-12 12:15:00,17.68,17.69,17.67,17.67,18100.0,17.68,17.69,17.67,17.67,18100.0
2010-08-12 12:20:00,17.67,17.68,17.67,17.68,2400.0,17.67,17.68,17.67,17.68,2400.0
2010-08-12 12:25:00,17.68,17.69,17.67,17.68,12000.0,17.68,17.69,17.67,17.68,12000.0
2010-08-12 12:30:00,17.68,17.69,17.67,17.68,16500.0,17.68,17.69,17.67,17.68,16500.0
2010-08-12 12:35:00,17.68,17.69,17.68,17.68,10200.0,17.68,17.69,17.68,17.68,10200.0
2010-08-12 12:40:00,17.69,17.69,17.68,17.69,4300.0,17.69,17.69,17.68,17.69,4300.0
2010-08-12 12:45:00,17.69,17.69,17.68,17.69,11400.0,17.69,17.69,17.68,17.69,11400.0
2010-08-12 12:50:00,17.68,17.69,17.68,17.68,12800.0,17.68,17.69,17.68,17.68,12800.0
2010-08-12 12:55:00,17.68,17.69,17.68,17.68,16400.0,17.68,17.69,17.68,17.68,16400.0
2010-08-12 13:00:00,17.68,17.7,17.68,17.69,13600.0,17.68,17.7,17.68,17.69,13600.0
2010-08-12 13:05:00,17.69,17.69,17.66,17.66,16300.0,17.69,17.69,17.66,17.66,16300.0
2010-08-12 13:10:00,17.67,17.68,17.66,17.66,54400.0,17.67,17.68,17.66,17.66,54400.0
2010-08-12 13:15:00,17.65,17.67,17.65,17.67,23700.0,17.65,17.67,17.65,17.67,23700.0
2010-08-12 13:20:00,17.67,17.69,17.66,17.69,32100.0,17.67,17.69,17.66,17.69,32100.0
2010-08-12 13:25:00,17.69,17.69,17.67,17.68,21800.0,17.69,17.69,17.67,17.68,21800.0
2010-08-12 13:30:00,17.68,17.69,17.68,17.69,18800.0,17.68,17.69,17.68,17.69,18800.0
2010-08-12 13:35:00,17.68,17.69,17.68,17.69,33500.0,17.68,17.69,17.68,17.69,33500.0
2010-08-12 13:40:00,17.69,17.7,17.68,17.69,19900.0,17.69,17.7,17.68,17.69,19900.0
2010-08-12 13:45:00,17.69,17.69,17.67,17.67,20600.0,17.69,17.69,17.67,17.67,20600.0
2010-08-12 13:50:00,17.68,17.68,17.66,17.67,12900.0,17.68,17.68,17.66,17.67,12900.0
2010-08-12 13:55:00,17.67,17.67,17.66,17.66,43300.0,17.67,17.67,17.66,17.66,43300.0
2010-08-12 14:00:00,17.66,17.67,17.65,17.66,47400.0,17.66,17.67,17.65,17.66,47400.0
2010-08-12 14:05:00,17.66,17.67,17.66,17.66,12200.0,17.66,17.67,17.66,17.66,12200.0
2010-08-12 14:10:00,17.67,17.67,17.66,17.66,44000.0,17.67,17.67,17.66,17.66,44000.0
2010-08-12 14:15:00,17.66,17.67,17.66,17.66,56900.0,17.66,17.67,17.66,17.66,56900.0
2010-08-12 14:20:00,17.66,17.67,17.64,17.65,41000.0,17.66,17.67,17.64,17.65,41000.0
2010-08-12 14:25:00,17.65,17.66,17.65,17.65,21700.0,17.65,17.66,17.65,17.65,21700.0
2010-08-12 14:30:00,17.65,17.66,17.65,17.65,12500.0,17.65,17.66,17.65,17.65,12500.0
2010-08-12 14:35:00,17.65,17.66,17.64,17.65,83400.0,17.65,17.66,17.64,17.65,83400.0
2010-08-12 14:40:00,17.65,17.66,17.64,17.66,4200.0,17.65,17.66,17.64,17.66,4200.0
2010-08-12 14:45:00,17.65,17.66,17.65,17.66,4400.0,17.65,17.66,17.65,17.66,4400.0
2010-08-12 14:50:00,17.66,17.66,17.65,17.66,15600.0,17.66,17.66,17.65,17.66,15600.0
2010-08-12 14:55:00,17.65,17.66,17.65,17.66,4000.0,17.65,17.66,17.65,17.66,4000.0
2010-08-12 15:00:00,17.66,17.67,17.65,17.67,63100.0,17.66,17.67,17.65,17.67,63100.0
2010-08-12 15:05:00,17.67,17.67,17.66,17.66,10000.0,17.67,17.67,17.66,17.66,10000.0
2010-08-12 15:10:00,17.67,17.67,17.66,17.67,29400.0,17.67,17.67,17.66,17.67,29400.0
2010-08-12 15:15:00,17.66,17.67,17.66,17.67,20100.0,17.66,17.67,17.66,17.67,20100.0
2010-08-12 15:20:00,17.67,17.67,17.66,17.66,37400.0,17.67,17.67,17.66,17.66,37400.0
2010-08-12 15:25:00,17.66,17.67,17.66,17.66,24900.0,17.66,17.67,17.66,17.66,24900.0
2010-08-12 15:30:00,17.67,17.68,17.66,17.68,38900.0,17.67,17.68,17.66,17.68,38900.0
2010-08-12 15:35:00,17.68,17.69,17.67,17.68,42300.0,17.68,17.69,17.67,17.68,42300.0
2010-08-12 15:40:00,17.68,17.69,17.68,17.69,53600.0,17.68,17.69,17.68,17.69,53600.0
2010-08-12 15:45:00,17.69,17.69,17.68,17.69,74200.0,17.69,17.69,17.68,17.69,74200.0
2010-08-12 15:50:00,17.69,17.69,17.68,17.69,132000.0,17.69,17.69,17.68,17.69,132000.0
2010-08-12 15:55:00,17.69,17.7,17.68,17.7,132800.0,17.69,17.7,17.68,17.7,132800.0
2010-08-13 09:30:00,17.69,17.7,17.68,17.7,101900.0,17.69,17.7,17.68,17.7,101900.0
2010-08-13 09:35:00,17.7,17.7,17.67,17.69,42300.0,17.7,17.7,17.67,17.69,42300.0
2010-08-13 09:40:00,17.69,17.72,17.68,17.7,51800.0,17.69,17.72,17.68,17.7,51800.0
2010-08-13 09:45:00,17.71,17.71,17.69,17.69,40000.0,17.71,17.71,17.69,17.69,40000.0
2010-08-13 09:50:00,17.69,17.7,17.68,17.7,35100.0,17.69,17.7,17.68,17.7,35100.0
2010-08-13 09:55:00,17.7,17.73,17.7,17.73,113100.0,17.7,17.73,17.7,17.73,113100.0
2010-08-13 10:00:00,17.72,17.76,17.71,17.75,80500.0,17.72,17.76,17.71,17.75,80500.0
2010-08-13 10:05:00,17.76,17.76,17.74,17.74,49300.0,17.76,17.76,17.74,17.74,49300.0
2010-08-13 10:10:00,17.74,17.74,17.71,17.73,71900.0,17.74,17.74,17.71,17.73,71900.0
2010-08-13 10:15:00,17.74,17.75,17.71,17.72,73100.0,17.74,17.75,17.71,17.72,73100.0
2010-08-13 10:20:00,17.72,17.73,17.69,17.7,40700.0,17.72,17.73,17.69,17.7,40700.0
2010-08-13 10:25:00,17.7,17.72,17.69,17.69,38200.0,17.7,17.72,17.69,17.69,38200.0
2010-08-13 10:30:00,17.7,17.7,17.67,17.68,41700.0,17.7,17.7,17.67,17.68,41700.0
2010-08-13 10:35:00,17.68,17.7,17.67,17.68,34400.0,17.68,17.7,17.67,17.68,34400.0
2010-08-13 10:40:00,17.69,17.71,17.68,17.7,44400.0,17.69,17.71,17.68,17.7,44400.0
2010-08-13 10:45:00,17.69,17.71,17.68,17.69,34200.0,17.69,17.71,17.68,17.69,34200.0
2010-08-13 10:50:00,17.69,17.69,17.58,17.61,258200.0,17.69,17.69,17.58,17.61,258200.0
2010-08-13 10:55:00,17.62,17.64,17.61,17.63,51400.0,17.62,17.64,17.61,17.63,51400.0
2010-08-13 11:00:00,17.62,17.63,17.6,17.61,39100.0,17.62,17.63,17.6,17.61,39100.0
2010-08-13 11:05:00,17.61,17.63,17.61,17.62,50500.0,17.61,17.63,17.61,17.62,50500.0
2010-08-13 11:10:00,17.62,17.63,17.61,17.63,35100.0,17.62,17.63,17.61,17.63,35100.0
2010-08-13 11:15:00,17.64,17.65,17.63,17.64,42600.0,17.64,17.65,17.63,17.64,42600.0
2010-08-13 11:20:00,17.64,17.65,17.63,17.65,19300.0,17.64,17.65,17.63,17.65,19300.0
2010-08-13 11:25:00,17.64,17.64,17.61,17.61,26200.0,17.64,17.64,17.61,17.61,26200.0
2010-08-13 11:30:00,17.62,17.63,17.61,17.62,30800.0,17.62,17.63,17.61,17.62,30800.0
2010-08-13 11:35:00,17.62,17.63,17.61,17.62,12400.0,17.62,17.63,17.61,17.62,12400.0
2010-08-13 11:40:00,17.62,17.64,17.61,17.64,43700.0,17.62,17.64,17.61,17.64,43700.0
2010-08-13 11:45:00,17.64,17.67,17.63,17.67,108600.0,17.64,17.67,17.63,17.67,108600.0
2010-08-13 11:50:00,17.67,17.67,17.65,17.65,27600.0,17.67,17.67,17.65,17.65,27600.0
2010-08-13 11:55:00,17.65,17.7,17.65,17.69,63900.0,17.65,17.7,17.65,17.69,63900.0
2010-08-13 12:00:00,17.69,17.69,17.68,17.69,5300.0,17.69,17.69,17.68,17.69,5300.0
2010-08-13 12:05:00,17.69,17.7,17.68,17.7,45800.0,17.69,17.7,17.68,17.7,45800.0
2010-08-13 12:10:00,17.7,17.7,17.69,17.69,17500.0,17.7,17.7,17.69,17.69,17500.0
2010-08-13 12:15:00,17.68,17.69,17.68,17.69,13200.0,17.68,17.69,17.68,17.69,13200.0
2010-08-13 12:20:00,17.68,17.7,17.68,17.69,7500.0,17.68,17.7,17.68,17.69,7500.0
2010-08-13 12:25:00,17.7,17.71,17.69,17.71,35600.0,17.7,17.71,17.69,17.71,35600.0
2010-08-13 12:30:00,17.72,17.72,17.7,17.7,43100.0,17.72,17.72,17.7,17.7,43100.0
2010-08-13 12:35:00,17.7,17.72,17.7,17.7,7400.0,17.7,17.72,17.7,17.7,7400.0
2010-08-13 12:40:00,17.71,17.71,17.7,17.71,6500.0,17.71,17.71,17.7,17.71,6500.0
2010-08-13 12:45:00,17.71,17.72,17.71,17.71,3700.0,17.71,17.72,17.71,17.71,3700.0
2010-08-13 12:50:00,17.72,17.74,17.71,17.73,36000.0,17.72,17.74,17.71,17.73,36000.0
2010-08-13 12:55:00,17.73,17.74,17.72,17.74,9000.0,17.73,17.74,17.72,17.74,9000.0
2010-08-13 13:00:00,17.73,17.75,17.73,17.73,30800.0,17.73,17.75,17.73,17.73,30800.0
2010-08-13 13:05:00,17.73,17.74,17.71,17.71,35400.0,17.73,17.74,17.71,17.71,35400.0
2010-08-13 13:10:00,17.72,17.72,17.71,17.72,20800.0,17.72,17.72,17.71,17.72,20800.0
2010-08-13 13:15:00,17.71,17.72,17.7,17.72,15400.0,17.71,17.72,17.7,17.72,15400.0
2010-08-13 13:20:00,17.72,17.74,17.71,17.74,46100.0,17.72,17.74,17.71,17.74,46100.0
2010-08-13 13:25:00,17.74,17.75,17.73,17.75,27000.0,17.74,17.75,17.73,17.75,27000.0
2010-08-13 13:30:00,17.75,17.75,17.74,17.74,8000.0,17.75,17.75,17.74,17.74,8000.0
2010-08-13 13:35:00,17.74,17.75,17.73,17.73,14600.0,17.74,17.75,17.73,17.73,14600.0
2010-08-13 13:40:00,17.74,17.74,17.73,17.74,7800.0,17.74,17.74,17.73,17.74,7800.0
2010-08-13 13:45:00,17.74,17.74,17.72,17.72,6700.0,17.74,17.74,17.72,17.72,6700.0
2010-08-13 13:50:00,17.73,17.74,17.72,17.74,8900.0,17.73,17.74,17.72,17.74,8900.0
2010-08-13 13:55:00,17.74,17.74,17.73,17.74,24600.0,17.74,17.74,17.73,17.74,24600.0
2010-08-13 14:00:00,17.74,17.74,17.73,17.73,8600.0,17.74,17.74,17.73,17.73,8600.0
2010-08-13 14:05:00,17.74,17.74,17.72,17.73,8600.0,17.74,17.74,17.72,17.73,8600.0
2010-08-13 14:10:00,17.73,17.73,17.72,17.72,12800.0,17.73,17.73,17.72,17.72,12800.0
2010-08-13 14:15:00,17.73,17.73,17.72,17.72,27500.0,17.73,17.73,17.72,17.72,27500.0
2010-08-13 14:20:00,17.72,17.73,17.71,17.71,40300.0,17.72,17.73,17.71,17.71,40300.0
2010-08-13 14:25:00,17.72,17.73,17.71,17.72,20100.0,17.72,17.73,17.71,17.72,20100.0
2010-08-13 14:30:00,17.72,17.73,17.72,17.73,12700.0,17.72,17.73,17.72,17.73,12700.0
2010-08-13 14:35:00,17.72,17.73,17.72,17.72,5700.0,17.72,17.73,17.72,17.72,5700.0
2010-08-13 14:40:00,17.72,17.73,17.72,17.73,3400.0,17.72,17.73,17.72,17.73,3400.0
2010-08-13 14:45:00,17.73,17.73,17.72,17.73,17400.0,17.73,17.73,17.72,17.73,17400.0
2010-08-13 14:50:00,17.73,17.73,17.72,17.72,19000.0,17.73,17.73,17.72,17.72,19000.0
2010-08-13 14:55:00,17.73,17.73,17.72,17.72,13400.0,17.73,17.73,17.72,17.72,13400.0
2010-08-13 15:00:00,17.73,17.75,17.72,17.74,30300.0,17.73,17.75,17.72,17.74,30300.0
2010-08-13 15:05:00,17.74,17.74,17.72,17.73,30000.0,17.74,17.74,17.72,17.73,30000.0
2010-08-13 15:10:00,17.73,17.74,17.73,17.73,16300.0,17.73,17.74,17.73,17.73,16300.0
2010-08-13 15:15:00,17.74,17.74,17.73,17.74,2900.0,17.74,17.74,17.73,17.74,2900.0
2010-08-13 15:20:00,17.74,17.74,17.73,17.74,18100.0,17.74,17.74,17.73,17.74,18100.0
2010-08-13 15:25:00,17.74,17.74,17.73,17.74,6500.0,17.74,17.74,17.73,17.74,6500.0
2010-08-13 15:30:00,17.74,17.74,17.73,17.73,40800.0,17.74,17.74,17.73,17.73,40800.0
2010-08-13 15:35:00,17.74,17.74,17.73,17.73,23500.0,17.74,17.74,17.73,17.73,23500.0
2010-08-13 15:40:00,17.74,17.74,17.73,17.73,22000.0,17.74,17.74,17.73,17.73,22000.0
2010-08-13 15:45:00,17.74,17.74,17.73,17.74,54800.0,17.74,17.74,17.73,17.74,54800.0
2010-08-13 15:50:00,17.73,17.74,17.73,17.73,57200.0,17.73,17.74,17.73,17.73,57200.0
2010-08-13 15:55:00,17.74,17.75,17.73,17.75,152800.0,17.74,17.75,17.73,17.75,152800.0
2010-08-16 09:30:00,18.02,18.04,18.0,18.02,405200.0,18.02,18.04,18.0,18.02,405200.0
2010-08-16 09:35:00,18.02,18.03,17.99,18.0,116900.0,18.02,18.03,17.99,18.0,116900.0
2010-08-16 09:40:00,17.99,18.01,17.98,17.99,227500.0,17.99,18.01,17.98,17.99,227500.0
2010-08-16 09:45:00,17.98,18.0,17.98,18.0,50700.0,17.98,18.0,17.98,18.0,50700.0
2010-08-16 09:50:00,18.0,18.0,17.98,17.98,78800.0,18.0,18.0,17.98,17.98,78800.0
2010-08-16 09:55:00,17.98,17.99,17.97,17.98,156400.0,17.98,17.99,17.97,17.98,156400.0
2010-08-16 10:00:00,17.97,18.0,17.96,18.0,237700.0,17.97,18.0,17.96,18.0,237700.0
2010-08-16 10:05:00,17.99,18.01,17.99,18.0,156500.0,17.99,18.01,17.99,18.0,156500.0
2010-08-16 10:10:00,18.0,18.03,18.0,18.03,169000.0,18.0,18.03,18.0,18.03,169000.0
2010-08-16 10:15:00,18.03,18.06,18.02,18.05,119200.0,18.03,18.06,18.02,18.05,119200.0
2010-08-16 10:20:00,18.05,18.05,18.03,18.04,75200.0,18.05,18.05,18.03,18.04,75200.0
2010-08-16 10:25:00,18.04,18.05,18.03,18.04,94100.0,18.04,18.05,18.03,18.04,94100.0
2010-08-16 10:30:00,18.03,18.05,18.03,18.05,55000.0,18.03,18.05,18.03,18.05,55000.0
2010-08-16 10:35:00,18.05,18.05,18.04,18.04,157300.0,18.05,18.05,18.04,18.04,157300.0
2010-08-16 10:40:00,18.04,18.06,18.01,18.02,157200.0,18.04,18.06,18.01,18.02,157200.0
2010-08-16 10:45:00,18.01,18.03,18.01,18.03,94100.0,18.01,18.03,18.01,18.03,94100.0
2010-08-16 10:50:00,18.03,18.05,18.03,18.05,51700.0,18.03,18.05,18.03,18.05,51700.0
2010-08-16 10:55:00,18.05,18.06,18.04,18.04,102300.0,18.05,18.06,18.04,18.04,102300.0
2010-08-16 11:00:00,18.04,18.05,18.02,18.03,65900.0,18.04,18.05,18.02,18.03,65900.0
2010-08-16 11:05:00,18.03,18.03,18.02,18.03,19200.0,18.03,18.03,18.02,18.03,19200.0
2010-08-16 11:10:00,18.03,18.03,18.02,18.03,18400.0,18.03,18.03,18.02,18.03,18400.0
2010-08-16 11:15:00,18.02,18.03,18.01,18.02,20200.0,18.02,18.03,18.01,18.02,20200.0
2010-08-16 11:20:00,18.02,18.02,18.0,18.01,44500.0,18.02,18.02,18.0,18.01,44500.0
2010-08-16 11:25:00,18.01,18.04,18.01,18.03,68300.0,18.01,18.04,18.01,18.03,68300.0
2010-08-16 11:30:00,18.03,18.03,18.02,18.03,19300.0,18.03,18.03,18.02,18.03,19300.0
2010-08-16 11:35:00,18.03,18.05,18.03,18.05,92800.0,18.03,18.05,18.03,18.05,92800.0
2010-08-16 11:40:00,18.04,18.05,18.02,18.02,18400.0,18.04,18.05,18.02,18.02,18400.0
2010-08-16 11:45:00,18.03,18.03,18.01,18.02,133200.0,18.03,18.03,18.01,18.02,133200.0
2010-08-16 11:50:00,18.02,18.02,18.01,18.02,54600.0,18.02,18.02,18.01,18.02,54600.0
2010-08-16 11:55:00,18.01,18.03,18.01,18.02,23300.0,18.01,18.03,18.01,18.02,23300.0
2010-08-16 12:00:00,18.03,18.03,18.02,18.03,6900.0,18.03,18.03,18.02,18.03,6900.0
2010-08-16 12:05:00,18.03,18.03,18.01,18.02,15400.0,18.03,18.03,18.01,18.02,15400.0
2010-08-16 12:10:00,18.01,18.01,18.0,18.0,24500.0,18.01,18.01,18.0,18.0,24500.0
2010-08-16 12:15:00,18.01,18.01,17.99,18.0,43200.0,18.01,18.01,17.99,18.0,43200.0
2010-08-16 12:20:00,18.0,18.01,17.98,17.99,36400.0,18.0,18.01,17.98,17.99,36400.0
2010-08-16 12:25:00,17.98,18.0,17.98,18.0,53600.0,17.98,18.0,17.98,18.0,53600.0
2010-08-16 12:30:00,18.0,18.01,17.99,18.0,15700.0,18.0,18.01,17.99,18.0,15700.0
2010-08-16 12:35:00,17.99,18.01,17.99,17.99,27500.0,17.99,18.01,17.99,17.99,27500.0
2010-08-16 12:40:00,18.0,18.0,17.99,17.99,18800.0,18.0,18.0,17.99,17.99,18800.0
2010-08-16 12:45:00,17.99,18.0,17.99,18.0,10100.0,17.99,18.0,17.99,18.0,10100.0
2010-08-16 12:50:00,18.0,18.02,17.99,18.02,20400.0,18.0,18.02,17.99,18.02,20400.0
2010-08-16 12:55:00,18.01,18.05,18.01,18.03,105900.0,18.01,18.05,18.01,18.03,105900.0
2010-08-16 13:00:00,18.04,18.04,18.03,18.03,8600.0,18.04,18.04,18.03,18.03,8600.0
2010-08-16 13:05:00,18.04,18.05,18.03,18.05,32900.0,18.04,18.05,18.03,18.05,32900.0
2010-08-16 13:10:00,18.04,18.04,18.02,18.04,104100.0,18.04,18.04,18.02,18.04,104100.0
2010-08-16 13:15:00,18.03,18.04,18.03,18.04,19700.0,18.03,18.04,18.03,18.04,19700.0
2010-08-16 13:20:00,18.03,18.04,18.0,18.04,78000.0,18.03,18.04,18.0,18.04,78000.0
2010-08-16 13:25:00,18.04,18.04,18.03,18.03,12200.0,18.04,18.04,18.03,18.03,12200.0
2010-08-16 13:30:00,18.04,18.04,18.02,18.02,82100.0,18.04,18.04,18.02,18.02,82100.0
2010-08-16 13:35:00,18.02,18.03,18.02,18.02,10100.0,18.02,18.03,18.02,18.02,10100.0
2010-08-16 13:40:00,18.03,18.03,18.02,18.02,64900.0,18.03,18.03,18.02,18.02,64900.0
2010-08-16 13:45:00,18.02,18.04,18.02,18.03,12500.0,18.02,18.04,18.02,18.03,12500.0
2010-08-16 13:50:00,18.04,18.04,18.03,18.03,11100.0,18.04,18.04,18.03,18.03,11100.0
2010-08-16 13:55:00,18.04,18.04,18.02,18.03,12800.0,18.04,18.04,18.02,18.03,12800.0
2010-08-16 14:00:00,18.03,18.03,18.02,18.02,82500.0,18.03,18.03,18.02,18.02,82500.0
2010-08-16 14:05:00,18.03,18.03,18.0,18.01,39100.0,18.03,18.03,18.0,18.01,39100.0
2010-08-16 14:10:00,18.01,18.01,18.0,18.01,13800.0,18.01,18.01,18.0,18.01,13800.0
2010-08-16 14:15:00,18.01,18.02,18.0,18.02,20800.0,18.01,18.02,18.0,18.02,20800.0
2010-08-16 14:20:00,18.02,18.02,18.01,18.01,41300.0,18.02,18.02,18.01,18.01,41300.0
2010-08-16 14:25:00,18.01,18.02,18.01,18.02,10300.0,18.01,18.02,18.01,18.02,10300.0
2010-08-16 14:30:00,18.02,18.02,18.0,18.01,11500.0,18.02,18.02,18.0,18.01,11500.0
2010-08-16 14:35:00,18.01,18.02,18.0,18.02,43300.0,18.01,18.02,18.0,18.02,43300.0
2010-08-16 14:40:00,18.02,18.02,18.01,18.02,12300.0,18.02,18.02,18.01,18.02,12300.0
2010-08-16 14:45:00,18.02,18.03,18.01,18.02,33000.0,18.02,18.03,18.01,18.02,33000.0
2010-08-16 14:50:00,18.03,18.03,18.01,18.02,66600.0,18.03,18.03,18.01,18.02,66600.0
2010-08-16 14:55:00,18.01,18.02,18.01,18.02,25800.0,18.01,18.02,18.01,18.02,25800.0
2010-08-16 15:00:00,18.01,18.02,18.01,18.02,29500.0,18.01,18.02,18.01,18.02,29500.0
2010-08-16 15:05:00,18.02,18.02,18.01,18.01,37400.0,18.02,18.02,18.01,18.01,37400.0
2010-08-16 15:10:00,18.02,18.02,18.01,18.01,40600.0,18.02,18.02,18.01,18.01,40600.0
2010-08-16 15:15:00,18.02,18.02,18.01,18.02,15900.0,18.02,18.02,18.01,18.02,15900.0
2010-08-16 15:20:00,18.01,18.02,18.01,18.01,16500.0,18.01,18.02,18.01,18.01,16500.0
2010-08-16 15:25:00,18.01,18.02,18.01,18.02,15600.0,18.01,18.02,18.01,18.02,15600.0
2010-08-16 15:30:00,18.02,18.02,18.01,18.02,18000.0,18.02,18.02,18.01,18.02,18000.0
2010-08-16 15:35:00,18.01,18.02,18.01,18.02,35700.0,18.01,18.02,18.01,18.02,35700.0
2010-08-16 15:40:00,18.02,18.03,18.01,18.03,81000.0,18.02,18.03,18.01,18.03,81000.0
2010-08-16 15:45:00,18.03,18.03,18.02,18.03,78600.0,18.03,18.03,18.02,18.03,78600.0
2010-08-16 15:50:00,18.03,18.03,18.01,18.01,159300.0,18.03,18.03,18.01,18.01,159300.0
2010-08-16 15:55:00,18.01,18.02,18.01,18.01,161800.0,18.01,18.02,18.01,18.01,161800.0
2010-08-17 09:30:00,18.11,18.12,18.09,18.09,165700.0,18.11,18.12,18.09,18.09,165700.0
2010-08-17 09:35:00,18.09,18.1,18.08,18.08,89100.0,18.09,18.1,18.08,18.08,89100.0
2010-08-17 09:40:00,18.08,18.1,18.06,18.1,103400.0,18.08,18.1,18.06,18.1,103400.0
2010-08-17 09:45:00,18.09,18.12,18.09,18.11,80300.0,18.09,18.12,18.09,18.11,80300.0
2010-08-17 09:50:00,18.12,18.13,18.11,18.12,69100.0,18.12,18.13,18.11,18.12,69100.0
2010-08-17 09:55:00,18.12,18.13,18.1,18.13,93800.0,18.12,18.13,18.1,18.13,93800.0
2010-08-17 10:00:00,18.12,18.15,18.12,18.13,72300.0,18.12,18.15,18.12,18.13,72300.0
2010-08-17 10:05:00,18.14,18.14,18.11,18.12,52700.0,18.14,18.14,18.11,18.12,52700.0
2010-08-17 10:10:00,18.12,18.13,18.11,18.12,67300.0,18.12,18.13,18.11,18.12,67300.0
2010-08-17 10:15:00,18.13,18.13,18.11,18.13,63700.0,18.13,18.13,18.11,18.13,63700.0
2010-08-17 10:20:00,18.12,18.13,18.11,18.12,52400.0,18.12,18.13,18.11,18.12,52400.0
2010-08-17 10:25:00,18.12,18.13,18.11,18.12,57000.0,18.12,18.13,18.11,18.12,57000.0
2010-08-17 10:30:00,18.12,18.13,18.1,18.13,112500.0,18.12,18.13,18.1,18.13,112500.0
2010-08-17 10:35:00,18.12,18.14,18.11,18.14,39200.0,18.12,18.14,18.11,18.14,39200.0
2010-08-17 10:40:00,18.14,18.14,18.13,18.13,35900.0,18.14,18.14,18.13,18.13,35900.0
2010-08-17 10:45:00,18.14,18.16,18.13,18.16,62800.0,18.14,18.16,18.13,18.16,62800.0
2010-08-17 10:50:00,18.15,18.17,18.15,18.17,43700.0,18.15,18.17,18.15,18.17,43700.0
2010-08-17 10:55:00,18.17,18.18,18.16,18.17,52800.0,18.17,18.18,18.16,18.17,52800.0
2010-08-17 11:00:00,18.17,18.2,18.16,18.19,129400.0,18.17,18.2,18.16,18.19,129400.0
2010-08-17 11:05:00,18.2,18.2,18.18,18.19,62800.0,18.2,18.2,18.18,18.19,62800.0
2010-08-17 11:10:00,18.19,18.23,18.19,18.21,216300.0,18.19,18.23,18.19,18.21,216300.0
2010-08-17 11:15:00,18.21,18.21,18.18,18.19,116700.0,18.21,18.21,18.18,18.19,116700.0
2010-08-17 11:20:00,18.19,18.19,18.17,18.18,30600.0,18.19,18.19,18.17,18.18,30600.0
2010-08-17 11:25:00,18.17,18.19,18.13,18.15,220300.0,18.17,18.19,18.13,18.15,220300.0
2010-08-17 11:30:00,18.14,18.16,18.14,18.16,54100.0,18.14,18.16,18.14,18.16,54100.0
2010-08-17 11:35:00,18.15,18.17,18.15,18.17,83900.0,18.15,18.17,18.15,18.17,83900.0
2010-08-17 11:40:00,18.16,18.17,18.16,18.17,10100.0,18.16,18.17,18.16,18.17,10100.0
2010-08-17 11:45:00,18.17,18.17,18.16,18.16,20800.0,18.17,18.17,18.16,18.16,20800.0
2010-08-17 11:50:00,18.17,18.17,18.16,18.16,71200.0,18.17,18.17,18.16,18.16,71200.0
2010-08-17 11:55:00,18.16,18.17,18.15,18.16,70500.0,18.16,18.17,18.15,18.16,70500.0
2010-08-17 12:00:00,18.16,18.18,18.16,18.17,55400.0,18.16,18.18,18.16,18.17,55400.0
2010-08-17 12:05:00,18.17,18.18,18.16,18.18,104100.0,18.17,18.18,18.16,18.18,104100.0
2010-08-17 12:10:00,18.18,18.18,18.15,18.16,75500.0,18.18,18.18,18.15,18.16,75500.0
2010-08-17 12:15:00,18.15,18.16,18.13,18.14,63500.0,18.15,18.16,18.13,18.14,63500.0
2010-08-17 12:20:00,18.14,18.15,18.14,18.14,25900.0,18.14,18.15,18.14,18.14,25900.0
2010-08-17 12:25:00,18.15,18.15,18.14,18.15,10600.0,18.15,18.15,18.14,18.15,10600.0
2010-08-17 12:30:00,18.14,18.14,18.13,18.13,58100.0,18.14,18.14,18.13,18.13,58100.0
2010-08-17 12:35:00,18.13,18.14,18.13,18.14,21800.0,18.13,18.14,18.13,18.14,21800.0
2010-08-17 12:40:00,18.14,18.16,18.13,18.15,45300.0,18.14,18.16,18.13,18.15,45300.0
2010-08-17 12:45:00,18.15,18.16,18.14,18.15,17500.0,18.15,18.16,18.14,18.15,17500.0
2010-08-17 12:50:00,18.15,18.17,18.14,18.17,13400.0,18.15,18.17,18.14,18.17,13400.0
2010-08-17 12:55:00,18.17,18.17,18.16,18.16,22300.0,18.17,18.17,18.16,18.16,22300.0
2010-08-17 13:00:00,18.17,18.18,18.16,18.17,41500.0,18.17,18.18,18.16,18.17,41500.0
2010-08-17 13:05:00,18.17,18.18,18.17,18.18,34100.0,18.17,18.18,18.17,18.18,34100.0
2010-08-17 13:10:00,18.17,18.19,18.17,18.19,43500.0,18.17,18.19,18.17,18.19,43500.0
2010-08-17 13:15:00,18.19,18.21,18.18,18.21,127800.0,18.19,18.21,18.18,18.21,127800.0
2010-08-17 13:20:00,18.2,18.21,18.19,18.2,92500.0,18.2,18.21,18.19,18.2,92500.0
2010-08-17 13:25:00,18.2,18.2,18.18,18.19,72500.0,18.2,18.2,18.18,18.19,72500.0
2010-08-17 13:30:00,18.19,18.2,18.18,18.18,54400.0,18.19,18.2,18.18,18.18,54400.0
2010-08-17 13:35:00,18.18,18.19,18.18,18.18,12200.0,18.18,18.19,18.18,18.18,12200.0
2010-08-17 13:40:00,18.18,18.19,18.17,18.19,37100.0,18.18,18.19,18.17,18.19,37100.0
2010-08-17 13:45:00,18.19,18.19,18.18,18.18,36000.0,18.19,18.19,18.18,18.18,36000.0
2010-08-17 13:50:00,18.18,18.19,18.17,18.17,51900.0,18.18,18.19,18.17,18.17,51900.0
2010-08-17 13:55:00,18.18,18.18,18.15,18.16,26200.0,18.18,18.18,18.15,18.16,26200.0
2010-08-17 14:00:00,18.15,18.16,18.15,18.16,17900.0,18.15,18.16,18.15,18.16,17900.0
2010-08-17 14:05:00,18.15,18.16,18.14,18.15,29800.0,18.15,18.16,18.14,18.15,29800.0
2010-08-17 14:10:00,18.15,18.17,18.15,18.15,21900.0,18.15,18.17,18.15,18.15,21900.0
2010-08-17 14:15:00,18.16,18.16,18.15,18.15,20700.0,18.16,18.16,18.15,18.15,20700.0
2010-08-17 14:20:00,18.15,18.17,18.15,18.16,57400.0,18.15,18.17,18.15,18.16,57400.0
2010-08-17 14:25:00,18.15,18.16,18.15,18.15,41000.0,18.15,18.16,18.15,18.15,41000.0
2010-08-17 14:30:00,18.15,18.16,18.15,18.16,22900.0,18.15,18.16,18.15,18.16,22900.0
2010-08-17 14:35:00,18.15,18.17,18.15,18.17,13400.0,18.15,18.17,18.15,18.17,13400.0
2010-08-17 14:40:00,18.16,18.17,18.16,18.16,16300.0,18.16,18.17,18.16,18.16,16300.0
2010-08-17 14:45:00,18.16,18.17,18.16,18.16,12700.0,18.16,18.17,18.16,18.16,12700.0
2010-08-17 14:50:00,18.16,18.17,18.16,18.17,13300.0,18.16,18.17,18.16,18.17,13300.0
2010-08-17 14:55:00,18.16,18.17,18.16,18.17,31100.0,18.16,18.17,18.16,18.17,31100.0
2010-08-17 15:00:00,18.17,18.17,18.16,18.17,15400.0,18.17,18.17,18.16,18.17,15400.0
2010-08-17 15:05:00,18.16,18.17,18.16,18.16,49600.0,18.16,18.17,18.16,18.16,49600.0
2010-08-17 15:10:00,18.17,18.17,18.16,18.16,33500.0,18.17,18.17,18.16,18.16,33500.0
2010-08-17 15:15:00,18.16,18.17,18.16,18.16,32400.0,18.16,18.17,18.16,18.16,32400.0
2010-08-17 15:20:00,18.16,18.17,18.16,18.16,17700.0,18.16,18.17,18.16,18.16,17700.0
2010-08-17 15:25:00,18.16,18.17,18.16,18.17,16600.0,18.16,18.17,18.16,18.17,16600.0
2010-08-17 15:30:00,18.17,18.17,18.15,18.17,75300.0,18.17,18.17,18.15,18.17,75300.0
2010-08-17 15:35:00,18.17,18.17,18.16,18.17,27300.0,18.17,18.17,18.16,18.17,27300.0
2010-08-17 15:40:00,18.17,18.17,18.16,18.16,68300.0,18.17,18.17,18.16,18.16,68300.0
2010-08-17 15:45:00,18.16,18.17,18.16,18.17,40300.0,18.16,18.17,18.16,18.17,40300.0
2010-08-17 15:50:00,18.16,18.17,18.15,18.15,135900.0,18.16,18.17,18.15,18.15,135900.0
2010-08-17 15:55:00,18.15,18.16,18.11,18.12,403100.0,18.15,18.16,18.11,18.12,403100.0
2010-08-18 09:30:00,17.82,17.83,17.8,17.82,330400.0,17.82,17.83,17.8,17.82,330400.0
2010-08-18 09:35:00,17.82,17.83,17.79,17.82,343300.0,17.82,17.83,17.79,17.82,343300.0
2010-08-18 09:40:00,17.83,17.83,17.81,17.82,96300.0,17.83,17.83,17.81,17.82,96300.0
2010-08-18 09:45:00,17.83,17.84,17.81,17.84,52200.0,17.83,17.84,17.81,17.84,52200.0
2010-08-18 09:50:00,17.84,17.85,17.83,17.84,174100.0,17.84,17.85,17.83,17.84,174100.0
2010-08-18 09:55:00,17.84,17.86,17.83,17.86,138900.0,17.84,17.86,17.83,17.86,138900.0
2010-08-18 10:00:00,17.86,17.88,17.84,17.85,87700.0,17.86,17.88,17.84,17.85,87700.0
2010-08-18 10:05:00,17.86,17.88,17.86,17.86,117200.0,17.86,17.88,17.86,17.86,117200.0
2010-08-18 10:10:00,17.86,17.9,17.86,17.89,124600.0,17.86,17.9,17.86,17.89,124600.0
2010-08-18 10:15:00,17.89,17.9,17.88,17.89,111000.0,17.89,17.9,17.88,17.89,111000.0
2010-08-18 10:20:00,17.9,17.9,17.87,17.88,124900.0,17.9,17.9,17.87,17.88,124900.0
2010-08-18 10:25:00,17.88,17.89,17.87,17.88,46100.0,17.88,17.89,17.87,17.88,46100.0
2010-08-18 10:30:00,17.88,17.89,17.88,17.89,33000.0,17.88,17.89,17.88,17.89,33000.0
2010-08-18 10:35:00,17.89,17.89,17.88,17.89,24200.0,17.89,17.89,17.88,17.89,24200.0
2010-08-18 10:40:00,17.88,17.89,17.88,17.89,43300.0,17.88,17.89,17.88,17.89,43300.0
2010-08-18 10:45:00,17.89,17.89,17.87,17.89,65000.0,17.89,17.89,17.87,17.89,65000.0
2010-08-18 10:50:00,17.89,17.89,17.85,17.87,84100.0,17.89,17.89,17.85,17.87,84100.0
2010-08-18 10:55:00,17.87,17.88,17.86,17.88,49400.0,17.87,17.88,17.86,17.88,49400.0
2010-08-18 11:00:00,17.87,17.88,17.86,17.87,75800.0,17.87,17.88,17.86,17.87,75800.0
2010-08-18 11:05:00,17.86,17.88,17.86,17.88,60100.0,17.86,17.88,17.86,17.88,60100.0
2010-08-18 11:10:00,17.87,17.93,17.87,17.93,219100.0,17.87,17.93,17.87,17.93,219100.0
2010-08-18 11:15:00,17.93,17.95,17.92,17.93,194200.0,17.93,17.95,17.92,17.93,194200.0
2010-08-18 11:20:00,17.93,17.95,17.91,17.93,136100.0,17.93,17.95,17.91,17.93,136100.0
2010-08-18 11:25:00,17.93,17.96,17.93,17.95,26800.0,17.93,17.96,17.93,17.95,26800.0
2010-08-18 11:30:00,17.96,18.0,17.95,17.96,223600.0,17.96,18.0,17.95,17.96,223600.0
2010-08-18 11:35:00,17.96,17.98,17.96,17.97,74000.0,17.96,17.98,17.96,17.97,74000.0
2010-08-18 11:40:00,17.96,17.98,17.96,17.98,35800.0,17.96,17.98,17.96,17.98,35800.0
2010-08-18 11:45:00,17.97,17.98,17.97,17.98,29100.0,17.97,17.98,17.97,17.98,29100.0
2010-08-18 11:50:00,17.98,17.99,17.97,17.98,92500.0,17.98,17.99,17.97,17.98,92500.0
2010-08-18 11:55:00,17.98,17.98,17.96,17.97,34700.0,17.98,17.98,17.96,17.97,34700.0
2010-08-18 12:00:00,17.97,18.09,17.97,18.04,456600.0,17.97,18.09,17.97,18.04,456600.0
2010-08-18 12:05:00,18.04,18.05,18.02,18.04,111300.0,18.04,18.05,18.02,18.04,111300.0
2010-08-18 12:10:00,18.04,18.08,18.03,18.08,116000.0,18.04,18.08,18.03,18.08,116000.0
2010-08-18 12:15:00,18.07,18.09,18.07,18.08,114700.0,18.07,18.09,18.07,18.08,114700.0
2010-08-18 12:20:00,18.08,18.08,18.04,18.04,99300.0,18.08,18.08,18.04,18.04,99300.0
2010-08-18 12:25:00,18.05,18.07,18.04,18.06,133000.0,18.05,18.07,18.04,18.06,133000.0
2010-08-18 12:30:00,18.06,18.07,18.04,18.05,23100.0,18.06,18.07,18.04,18.05,23100.0
2010-08-18 12:35:00,18.05,18.06,18.04,18.06,40600.0,18.05,18.06,18.04,18.06,40600.0
2010-08-18 12:40:00,18.06,18.06,18.05,18.06,8600.0,18.06,18.06,18.05,18.06,8600.0
2010-08-18 12:45:00,18.05,18.06,18.04,18.05,19800.0,18.05,18.06,18.04,18.05,19800.0
2010-08-18 12:50:00,18.05,18.06,18.05,18.06,16800.0,18.05,18.06,18.05,18.06,16800.0
2010-08-18 12:55:00,18.06,18.07,18.05,18.05,18400.0,18.06,18.07,18.05,18.05,18400.0
2010-08-18 13:00:00,18.06,18.07,18.05,18.06,148000.0,18.06,18.07,18.05,18.06,148000.0
2010-08-18 13:05:00,18.05,18.09,18.05,18.08,58300.0,18.05,18.09,18.05,18.08,58300.0
2010-08-18 13:10:00,18.08,18.08,18.06,18.06,39500.0,18.08,18.08,18.06,18.06,39500.0
2010-08-18 13:15:00,18.05,18.06,18.02,18.03,71400.0,18.05,18.06,18.02,18.03,71400.0
2010-08-18 13:20:00,18.02,18.03,18.01,18.02,60700.0,18.02,18.03,18.01,18.02,60700.0
2010-08-18 13:25:00,18.02,18.03,18.01,18.02,38300.0,18.02,18.03,18.01,18.02,38300.0
2010-08-18 13:30:00,18.03,18.05,18.02,18.04,209100.0,18.03,18.05,18.02,18.04,209100.0
2010-08-18 13:35:00,18.05,18.06,18.04,18.04,85900.0,18.05,18.06,18.04,18.04,85900.0
2010-08-18 13:40:00,18.03,18.04,18.03,18.03,14500.0,18.03,18.04,18.03,18.03,14500.0
2010-08-18 13:45:00,18.03,18.04,18.03,18.04,13800.0,18.03,18.04,18.03,18.04,13800.0
2010-08-18 13:50:00,18.04,18.04,18.02,18.02,27800.0,18.04,18.04,18.02,18.02,27800.0
2010-08-18 13:55:00,18.03,18.03,18.02,18.02,18800.0,18.03,18.03,18.02,18.02,18800.0
2010-08-18 14:00:00,18.02,18.03,18.02,18.02,13000.0,18.02,18.03,18.02,18.02,13000.0
2010-08-18 14:05:00,18.02,18.03,17.99,18.0,132100.0,18.02,18.03,17.99,18.0,132100.0
2010-08-18 14:10:00,18.0,18.02,18.0,18.02,39200.0,18.0,18.02,18.0,18.02,39200.0
2010-08-18 14:15:00,18.01,18.02,18.0,18.01,26900.0,18.01,18.02,18.0,18.01,26900.0
2010-08-18 14:20:00,18.01,18.04,18.0,18.03,36200.0,18.01,18.04,18.0,18.03,36200.0
2010-08-18 14:25:00,18.02,18.03,18.02,18.02,10100.0,18.02,18.03,18.02,18.02,10100.0
2010-08-18 14:30:00,18.03,18.03,18.0,18.0,90900.0,18.03,18.03,18.0,18.0,90900.0
2010-08-18 14:35:00,18.0,18.01,18.0,18.01,21000.0,18.0,18.01,18.0,18.01,21000.0
2010-08-18 14:40:00,18.0,18.01,18.0,18.01,10000.0,18.0,18.01,18.0,18.01,10000.0
2010-08-18 14:45:00,18.01,18.02,18.01,18.02,27600.0,18.01,18.02,18.01,18.02,27600.0
2010-08-18 14:50:00,18.02,18.02,18.01,18.02,9400.0,18.02,18.02,18.01,18.02,9400.0
2010-08-18 14:55:00,18.02,18.02,18.01,18.01,11700.0,18.02,18.02,18.01,18.01,11700.0
2010-08-18 15:00:00,18.01,18.02,18.01,18.02,17800.0,18.01,18.02,18.01,18.02,17800.0
2010-08-18 15:05:00,18.02,18.02,18.01,18.01,15800.0,18.02,18.02,18.01,18.01,15800.0
2010-08-18 15:10:00,18.02,18.02,18.0,18.01,54100.0,18.02,18.02,18.0,18.01,54100.0
2010-08-18 15:15:00,18.0,18.02,18.0,18.01,32700.0,18.0,18.02,18.0,18.01,32700.0
2010-08-18 15:20:00,18.01,18.02,18.01,18.01,36100.0,18.01,18.02,18.01,18.01,36100.0
2010-08-18 15:25:00,18.01,18.02,18.01,18.02,66600.0,18.01,18.02,18.01,18.02,66600.0
2010-08-18 15:30:00,18.02,18.02,18.01,18.02,41400.0,18.02,18.02,18.01,18.02,41400.0
2010-08-18 15:35:00,18.02,18.02,18.01,18.01,37700.0,18.02,18.02,18.01,18.01,37700.0
2010-08-18 15:40:00,18.02,18.02,18.01,18.01,60200.0,18.02,18.02,18.01,18.01,60200.0
2010-08-18 15:45:00,18.02,18.03,18.02,18.02,42800.0,18.02,18.03,18.02,18.02,42800.0
2010-08-18 15:50:00,18.02,18.03,18.02,18.02,51100.0,18.02,18.03,18.02,18.02,51100.0
2010-08-18 15:55:00,18.03,18.03,18.02,18.03,153300.0,18.03,18.03,18.02,18.03,153300.0
2010-08-19 09:30:00,18.14,18.15,18.11,18.12,155000.0,18.14,18.15,18.11,18.12,155000.0
2010-08-19 09:35:00,18.12,18.15,18.12,18.14,105500.0,18.12,18.15,18.12,18.14,105500.0
2010-08-19 09:40:00,18.14,18.16,18.13,18.15,116800.0,18.14,18.16,18.13,18.15,116800.0
2010-08-19 09:45:00,18.14,18.15,18.13,18.15,82200.0,18.14,18.15,18.13,18.15,82200.0
2010-08-19 09:50:00,18.15,18.19,18.14,18.17,393800.0,18.15,18.19,18.14,18.17,393800.0
2010-08-19 09:55:00,18.17,18.18,18.14,18.14,134700.0,18.17,18.18,18.14,18.14,134700.0
2010-08-19 10:00:00,18.14,18.15,18.1,18.15,202200.0,18.14,18.15,18.1,18.15,202200.0
2010-08-19 10:05:00,18.14,18.15,18.11,18.13,122600.0,18.14,18.15,18.11,18.13,122600.0
2010-08-19 10:10:00,18.12,18.12,18.07,18.1,269300.0,18.12,18.12,18.07,18.1,269300.0
2010-08-19 10:15:00,18.1,18.13,18.1,18.13,46100.0,18.1,18.13,18.1,18.13,46100.0
2010-08-19 10:20:00,18.13,18.14,18.11,18.13,123600.0,18.13,18.14,18.11,18.13,123600.0
2010-08-19 10:25:00,18.13,18.13,18.1,18.1,78100.0,18.13,18.13,18.1,18.1,78100.0
2010-08-19 10:30:00,18.1,18.11,18.08,18.1,69700.0,18.1,18.11,18.08,18.1,69700.0
2010-08-19 10:35:00,18.1,18.11,18.08,18.09,87100.0,18.1,18.11,18.08,18.09,87100.0
2010-08-19 10:40:00,18.08,18.08,18.06,18.08,53200.0,18.08,18.08,18.06,18.08,53200.0
2010-08-19 10:45:00,18.07,18.08,18.07,18.08,39300.0,18.07,18.08,18.07,18.08,39300.0
2010-08-19 10:50:00,18.08,18.12,18.08,18.1,95400.0,18.08,18.12,18.08,18.1,95400.0
2010-08-19 10:55:00,18.1,18.11,18.07,18.07,25400.0,18.1,18.11,18.07,18.07,25400.0
2010-08-19 11:00:00,18.08,18.08,17.99,18.02,321100.0,18.08,18.08,17.99,18.02,321100.0
2010-08-19 11:05:00,18.02,18.03,18.0,18.02,147000.0,18.02,18.03,18.0,18.02,147000.0
2010-08-19 11:10:00,18.02,18.02,17.98,18.0,121400.0,18.02,18.02,17.98,18.0,121400.0
2010-08-19 11:15:00,18.0,18.01,17.97,17.99,54600.0,18.0,18.01,17.97,17.99,54600.0
2010-08-19 11:20:00,17.98,18.0,17.94,18.0,206800.0,17.98,18.0,17.94,18.0,206800.0
2010-08-19 11:25:00,18.0,18.01,17.99,17.99,47200.0,18.0,18.01,17.99,17.99,47200.0
2010-08-19 11:30:00,18.0,18.01,17.99,18.01,20700.0,18.0,18.01,17.99,18.01,20700.0
2010-08-19 11:35:00,18.01,18.01,17.99,18.0,31700.0,18.01,18.01,17.99,18.0,31700.0
2010-08-19 11:40:00,18.0,18.0,17.88,17.91,328800.0,18.0,18.0,17.88,17.91,328800.0
2010-08-19 11:45:00,17.91,17.91,17.84,17.86,212400.0,17.91,17.91,17.84,17.86,212400.0
2010-08-19 11:50:00,17.86,17.9,17.84,17.88,148500.0,17.86,17.9,17.84,17.88,148500.0
2010-08-19 11:55:00,17.88,17.9,17.88,17.9,52500.0,17.88,17.9,17.88,17.9,52500.0
2010-08-19 12:00:00,17.9,17.9,17.86,17.88,62800.0,17.9,17.9,17.86,17.88,62800.0
2010-08-19 12:05:00,17.87,17.9,17.87,17.89,81100.0,17.87,17.9,17.87,17.89,81100.0
2010-08-19 12:10:00,17.9,17.94,17.9,17.93,60100.0,17.9,17.94,17.9,17.93,60100.0
2010-08-19 12:15:00,17.92,17.93,17.91,17.92,19000.0,17.92,17.93,17.91,17.92,19000.0
2010-08-19 12:20:00,17.91,17.94,17.91,17.93,27000.0,17.91,17.94,17.91,17.93,27000.0
2010-08-19 12:25:00,17.94,17.94,17.92,17.93,34500.0,17.94,17.94,17.92,17.93,34500.0
2010-08-19 12:30:00,17.93,17.95,17.93,17.95,25700.0,17.93,17.95,17.93,17.95,25700.0
2010-08-19 12:35:00,17.96,17.98,17.95,17.95,34600.0,17.96,17.98,17.95,17.95,34600.0
2010-08-19 12:40:00,17.96,17.96,17.94,17.94,22600.0,17.96,17.96,17.94,17.94,22600.0
2010-08-19 12:45:00,17.94,17.96,17.93,17.95,16400.0,17.94,17.96,17.93,17.95,16400.0
2010-08-19 12:50:00,17.95,17.95,17.94,17.94,14900.0,17.95,17.95,17.94,17.94,14900.0
2010-08-19 12:55:00,17.95,17.96,17.94,17.96,8700.0,17.95,17.96,17.94,17.96,8700.0
2010-08-19 13:00:00,17.97,17.97,17.96,17.97,7400.0,17.97,17.97,17.96,17.97,7400.0
2010-08-19 13:05:00,17.96,17.97,17.94,17.94,67800.0,17.96,17.97,17.94,17.94,67800.0
2010-08-19 13:10:00,17.93,17.95,17.93,17.94,28800.0,17.93,17.95,17.93,17.94,28800.0
2010-08-19 13:15:00,17.95,17.95,17.92,17.93,34500.0,17.95,17.95,17.92,17.93,34500.0
2010-08-19 13:20:00,17.93,17.95,17.92,17.94,92900.0,17.93,17.95,17.92,17.94,92900.0
2010-08-19 13:25:00,17.95,17.96,17.94,17.95,119500.0,17.95,17.96,17.94,17.95,119500.0
2010-08-19 13:30:00,17.95,17.96,17.94,17.94,34800.0,17.95,17.96,17.94,17.94,34800.0
2010-08-19 13:35:00,17.94,17.95,17.92,17.93,29000.0,17.94,17.95,17.92,17.93,29000.0
2010-08-19 13:40:00,17.93,17.94,17.92,17.93,9300.0,17.93,17.94,17.92,17.93,9300.0
2010-08-19 13:45:00,17.93,17.94,17.93,17.94,23500.0,17.93,17.94,17.93,17.94,23500.0
2010-08-19 13:50:00,17.93,17.94,17.92,17.93,14000.0,17.93,17.94,17.92,17.93,14000.0
2010-08-19 13:55:00,17.93,17.95,17.93,17.94,18800.0,17.93,17.95,17.93,17.94,18800.0
2010-08-19 14:00:00,17.93,17.94,17.92,17.94,16400.0,17.93,17.94,17.92,17.94,16400.0
2010-08-19 14:05:00,17.93,17.94,17.91,17.91,17200.0,17.93,17.94,17.91,17.91,17200.0
2010-08-19 14:10:00,17.91,17.92,17.91,17.91,11300.0,17.91,17.92,17.91,17.91,11300.0
2010-08-19 14:15:00,17.92,17.92,17.91,17.91,12100.0,17.92,17.92,17.91,17.91,12100.0
2010-08-19 14:20:00,17.91,17.93,17.91,17.91,32100.0,17.91,17.93,17.91,17.91,32100.0
2010-08-19 14:25:00,17.91,17.92,17.9,17.91,11200.0,17.91,17.92,17.9,17.91,11200.0
2010-08-19 14:30:00,17.91,17.92,17.9,17.92,19300.0,17.91,17.92,17.9,17.92,19300.0
2010-08-19 14:35:00,17.91,17.92,17.91,17.92,22900.0,17.91,17.92,17.91,17.92,22900.0
2010-08-19 14:40:00,17.91,17.91,17.9,17.9,16300.0,17.91,17.91,17.9,17.9,16300.0
2010-08-19 14:45:00,17.91,17.91,17.9,17.91,74000.0,17.91,17.91,17.9,17.91,74000.0
2010-08-19 14:50:00,17.9,17.92,17.9,17.91,18400.0,17.9,17.92,17.9,17.91,18400.0
2010-08-19 14:55:00,17.91,17.92,17.91,17.91,11500.0,17.91,17.92,17.91,17.91,11500.0
2010-08-19 15:00:00,17.91,17.92,17.91,17.91,26700.0,17.91,17.92,17.91,17.91,26700.0
2010-08-19 15:05:00,17.92,17.92,17.91,17.92,24300.0,17.92,17.92,17.91,17.92,24300.0
2010-08-19 15:10:00,17.91,17.93,17.91,17.93,42800.0,17.91,17.93,17.91,17.93,42800.0
2010-08-19 15:15:00,17.93,17.96,17.92,17.95,70400.0,17.93,17.96,17.92,17.95,70400.0
2010-08-19 15:20:00,17.96,17.96,17.95,17.95,30500.0,17.96,17.96,17.95,17.95,30500.0
2010-08-19 15:25:00,17.96,17.96,17.94,17.94,42300.0,17.96,17.96,17.94,17.94,42300.0
2010-08-19 15:30:00,17.94,17.95,17.94,17.95,39600.0,17.94,17.95,17.94,17.95,39600.0
2010-08-19 15:35:00,17.94,17.95,17.93,17.93,70300.0,17.94,17.95,17.93,17.93,70300.0
2010-08-19 15:40:00,17.93,17.93,17.92,17.92,122800.0,17.93,17.93,17.92,17.92,122800.0
2010-08-19 15:45:00,17.92,17.93,17.92,17.93,90000.0,17.92,17.93,17.92,17.93,90000.0
2010-08-19 15:50:00,17.92,17.92,17.91,17.92,45400.0,17.92,17.92,17.91,17.92,45400.0
2010-08-19 15:55:00,17.92,17.94,17.91,17.92,338900.0,17.92,17.94,17.91,17.92,338900.0
2010-08-20 09:30:00,17.72,17.73,17.64,17.69,661900.0,17.72,17.73,17.64,17.69,661900.0
2010-08-20 09:35:00,17.69,17.69,17.67,17.68,120500.0,17.69,17.69,17.67,17.68,120500.0
2010-08-20 09:40:00,17.69,17.7,17.65,17.68,431500.0,17.69,17.7,17.65,17.68,431500.0
2010-08-20 09:45:00,17.67,17.67,17.64,17.65,254600.0,17.67,17.67,17.64,17.65,254600.0
2010-08-20 09:50:00,17.66,17.67,17.58,17.58,407200.0,17.66,17.67,17.58,17.58,407200.0
2010-08-20 09:55:00,17.58,17.6,17.55,17.58,351600.0,17.58,17.6,17.55,17.58,351600.0
2010-08-20 10:00:00,17.58,17.6,17.55,17.59,230400.0,17.58,17.6,17.55,17.59,230400.0
2010-08-20 10:05:00,17.6,17.6,17.57,17.58,71800.0,17.6,17.6,17.57,17.58,71800.0
2010-08-20 10:10:00,17.58,17.59,17.56,17.57,78600.0,17.58,17.59,17.56,17.57,78600.0
2010-08-20 10:15:00,17.57,17.59,17.56,17.59,47500.0,17.57,17.59,17.56,17.59,47500.0
2010-08-20 10:20:00,17.59,17.59,17.57,17.59,86600.0,17.59,17.59,17.57,17.59,86600.0
2010-08-20 10:25:00,17.58,17.59,17.57,17.59,60500.0,17.58,17.59,17.57,17.59,60500.0
2010-08-20 10:30:00,17.58,17.6,17.58,17.6,110900.0,17.58,17.6,17.58,17.6,110900.0
2010-08-20 10:35:00,17.6,17.6,17.58,17.59,49100.0,17.6,17.6,17.58,17.59,49100.0
2010-08-20 10:40:00,17.59,17.59,17.58,17.59,42000.0,17.59,17.59,17.58,17.59,42000.0
2010-08-20 10:45:00,17.59,17.59,17.56,17.57,138700.0,17.59,17.59,17.56,17.57,138700.0
2010-08-20 10:50:00,17.57,17.59,17.56,17.58,72200.0,17.57,17.59,17.56,17.58,72200.0
2010-08-20 10:55:00,17.57,17.58,17.57,17.57,69100.0,17.57,17.58,17.57,17.57,69100.0
2010-08-20 11:00:00,17.57,17.58,17.51,17.52,295900.0,17.57,17.58,17.51,17.52,295900.0
2010-08-20 11:05:00,17.51,17.53,17.48,17.52,540700.0,17.51,17.53,17.48,17.52,540700.0
2010-08-20 11:10:00,17.52,17.52,17.49,17.51,126300.0,17.52,17.52,17.49,17.51,126300.0
2010-08-20 11:15:00,17.51,17.52,17.5,17.52,64400.0,17.51,17.52,17.5,17.52,64400.0
2010-08-20 11:20:00,17.52,17.56,17.51,17.53,92700.0,17.52,17.56,17.51,17.53,92700.0
2010-08-20 11:25:00,17.53,17.54,17.52,17.54,99600.0,17.53,17.54,17.52,17.54,99600.0
2010-08-20 11:30:00,17.53,17.55,17.52,17.54,60500.0,17.53,17.55,17.52,17.54,60500.0
2010-08-20 11:35:00,17.55,17.55,17.53,17.54,69900.0,17.55,17.55,17.53,17.54,69900.0
2010-08-20 11:40:00,17.54,17.56,17.54,17.56,60000.0,17.54,17.56,17.54,17.56,60000.0
2010-08-20 11:45:00,17.56,17.56,17.55,17.56,24400.0,17.56,17.56,17.55,17.56,24400.0
2010-08-20 11:50:00,17.55,17.55,17.53,17.53,33400.0,17.55,17.55,17.53,17.53,33400.0
2010-08-20 11:55:00,17.53,17.58,17.53,17.58,107100.0,17.53,17.58,17.53,17.58,107100.0
2010-08-20 12:00:00,17.58,17.6,17.57,17.57,83700.0,17.58,17.6,17.57,17.57,83700.0
2010-08-20 12:05:00,17.58,17.6,17.57,17.6,60800.0,17.58,17.6,17.57,17.6,60800.0
2010-08-20 12:10:00,17.6,17.6,17.59,17.6,42000.0,17.6,17.6,17.59,17.6,42000.0
2010-08-20 12:15:00,17.59,17.6,17.58,17.59,38400.0,17.59,17.6,17.58,17.59,38400.0
2010-08-20 12:20:00,17.58,17.61,17.58,17.6,109300.0,17.58,17.61,17.58,17.6,109300.0
2010-08-20 12:25:00,17.6,17.61,17.59,17.6,37300.0,17.6,17.61,17.59,17.6,37300.0
2010-08-20 12:30:00,17.61,17.61,17.58,17.58,30300.0,17.61,17.61,17.58,17.58,30300.0
2010-08-20 12:35:00,17.59,17.59,17.58,17.59,26400.0,17.59,17.59,17.58,17.59,26400.0
2010-08-20 12:40:00,17.59,17.62,17.59,17.61,61300.0,17.59,17.62,17.59,17.61,61300.0
2010-08-20 12:45:00,17.61,17.64,17.61,17.63,90900.0,17.61,17.64,17.61,17.63,90900.0
2010-08-20 12:50:00,17.63,17.63,17.6,17.61,41600.0,17.63,17.63,17.6,17.61,41600.0
2010-08-20 12:55:00,17.61,17.61,17.59,17.6,67100.0,17.61,17.61,17.59,17.6,67100.0
2010-08-20 13:00:00,17.6,17.61,17.59,17.61,37600.0,17.6,17.61,17.59,17.61,37600.0
2010-08-20 13:05:00,17.61,17.61,17.59,17.59,48000.0,17.61,17.61,17.59,17.59,48000.0
2010-08-20 13:10:00,17.59,17.6,17.59,17.59,14600.0,17.59,17.6,17.59,17.59,14600.0
2010-08-20 13:15:00,17.59,17.6,17.57,17.57,49600.0,17.59,17.6,17.57,17.57,49600.0
2010-08-20 13:20:00,17.57,17.63,17.57,17.62,239700.0,17.57,17.63,17.57,17.62,239700.0
2010-08-20 13:25:00,17.63,17.63,17.61,17.61,87700.0,17.63,17.63,17.61,17.61,87700.0
2010-08-20 13:30:00,17.61,17.62,17.6,17.61,25300.0,17.61,17.62,17.6,17.61,25300.0
2010-08-20 13:35:00,17.6,17.61,17.6,17.61,15500.0,17.6,17.61,17.6,17.61,15500.0
2010-08-20 13:40:00,17.61,17.61,17.59,17.6,28100.0,17.61,17.61,17.59,17.6,28100.0
2010-08-20 13:45:00,17.6,17.61,17.6,17.61,21900.0,17.6,17.61,17.6,17.61,21900.0
2010-08-20 13:50:00,17.61,17.61,17.6,17.6,22100.0,17.61,17.61,17.6,17.6,22100.0
2010-08-20 13:55:00,17.61,17.61,17.59,17.6,32100.0,17.61,17.61,17.59,17.6,32100.0
2010-08-20 14:00:00,17.6,17.6,17.59,17.6,12800.0,17.6,17.6,17.59,17.6,12800.0
2010-08-20 14:05:00,17.59,17.61,17.59,17.59,22100.0,17.59,17.61,17.59,17.59,22100.0
2010-08-20 14:10:00,17.6,17.6,17.59,17.6,31100.0,17.6,17.6,17.59,17.6,31100.0
2010-08-20 14:15:00,17.6,17.6,17.58,17.58,24100.0,17.6,17.6,17.58,17.58,24100.0
2010-08-20 14:20:00,17.59,17.59,17.58,17.59,19800.0,17.59,17.59,17.58,17.59,19800.0
2010-08-20 14:25:00,17.59,17.59,17.58,17.59,11600.0,17.59,17.59,17.58,17.59,11600.0
2010-08-20 14:30:00,17.59,17.6,17.58,17.59,24000.0,17.59,17.6,17.58,17.59,24000.0
2010-08-20 14:35:00,17.6,17.6,17.59,17.6,16000.0,17.6,17.6,17.59,17.6,16000.0
2010-08-20 14:40:00,17.6,17.6,17.59,17.6,12500.0,17.6,17.6,17.59,17.6,12500.0
2010-08-20 14:45:00,17.6,17.6,17.59,17.6,25000.0,17.6,17.6,17.59,17.6,25000.0
2010-08-20 14:50:00,17.59,17.62,17.59,17.62,14400.0,17.59,17.62,17.59,17.62,14400.0
2010-08-20 14:55:00,17.61,17.62,17.61,17.62,45700.0,17.61,17.62,17.61,17.62,45700.0
2010-08-20 15:00:00,17.62,17.62,17.61,17.61,78000.0,17.62,17.62,17.61,17.61,78000.0
2010-08-20 15:05:00,17.61,17.62,17.61,17.62,73700.0,17.61,17.62,17.61,17.62,73700.0
2010-08-20 15:10:00,17.62,17.62,17.61,17.61,22200.0,17.62,17.62,17.61,17.61,22200.0
2010-08-20 15:15:00,17.61,17.62,17.6,17.61,78300.0,17.61,17.62,17.6,17.61,78300.0
2010-08-20 15:20:00,17.61,17.61,17.6,17.61,37600.0,17.61,17.61,17.6,17.61,37600.0
2010-08-20 15:25:00,17.61,17.61,17.6,17.6,18000.0,17.61,17.61,17.6,17.6,18000.0
2010-08-20 15:30:00,17.6,17.61,17.59,17.61,269000.0,17.6,17.61,17.59,17.61,269000.0
2010-08-20 15:35:00,17.61,17.61,17.6,17.61,34700.0,17.61,17.61,17.6,17.61,34700.0
2010-08-20 15:40:00,17.61,17.61,17.6,17.61,100000.0,17.61,17.61,17.6,17.61,100000.0
2010-08-20 15:45:00,17.61,17.61,17.6,17.6,95700.0,17.61,17.61,17.6,17.6,95700.0
2010-08-20 15:50:00,17.6,17.62,17.6,17.6,732600.0,17.6,17.62,17.6,17.6,732600.0
2010-08-20 15:55:00,17.61,17.62,17.59,17.6,651000.0,17.61,17.62,17.59,17.6,651000.0
2010-08-23 09:30:00,17.6,17.6,17.55,17.58,204000.0,17.6,17.6,17.55,17.58,204000.0
2010-08-23 09:35:00,17.58,17.6,17.58,17.6,132600.0,17.58,17.6,17.58,17.6,132600.0
2010-08-23 09:40:00,17.6,17.65,17.6,17.63,119000.0,17.6,17.65,17.6,17.63,119000.0
2010-08-23 09:45:00,17.63,17.66,17.62,17.64,131200.0,17.63,17.66,17.62,17.64,131200.0
2010-08-23 09:50:00,17.64,17.68,17.64,17.65,83300.0,17.64,17.68,17.64,17.65,83300.0
2010-08-23 09:55:00,17.65,17.67,17.64,17.66,44200.0,17.65,17.67,17.64,17.66,44200.0
2010-08-23 10:00:00,17.66,17.66,17.63,17.64,72900.0,17.66,17.66,17.63,17.64,72900.0
2010-08-23 10:05:00,17.64,17.66,17.64,17.66,22000.0,17.64,17.66,17.64,17.66,22000.0
2010-08-23 10:10:00,17.65,17.66,17.64,17.65,144700.0,17.65,17.66,17.64,17.65,144700.0
2010-08-23 10:15:00,17.64,17.66,17.63,17.65,98000.0,17.64,17.66,17.63,17.65,98000.0
2010-08-23 10:20:00,17.65,17.65,17.61,17.61,91500.0,17.65,17.65,17.61,17.61,91500.0
2010-08-23 10:25:00,17.62,17.62,17.58,17.6,60600.0,17.62,17.62,17.58,17.6,60600.0
2010-08-23 10:30:00,17.59,17.6,17.57,17.6,62400.0,17.59,17.6,17.57,17.6,62400.0
2010-08-23 10:35:00,17.6,17.61,17.59,17.6,78900.0,17.6,17.61,17.59,17.6,78900.0
2010-08-23 10:40:00,17.6,17.6,17.57,17.57,93000.0,17.6,17.6,17.57,17.57,93000.0
2010-08-23 10:45:00,17.57,17.59,17.57,17.58,61000.0,17.57,17.59,17.57,17.58,61000.0
2010-08-23 10:50:00,17.58,17.59,17.56,17.57,64100.0,17.58,17.59,17.56,17.57,64100.0
2010-08-23 10:55:00,17.57,17.59,17.56,17.56,257600.0,17.57,17.59,17.56,17.56,257600.0
2010-08-23 11:00:00,17.57,17.58,17.55,17.56,90500.0,17.57,17.58,17.55,17.56,90500.0
2010-08-23 11:05:00,17.56,17.56,17.52,17.55,113100.0,17.56,17.56,17.52,17.55,113100.0
2010-08-23 11:10:00,17.56,17.59,17.56,17.58,37900.0,17.56,17.59,17.56,17.58,37900.0
2010-08-23 11:15:00,17.59,17.61,17.58,17.6,75900.0,17.59,17.61,17.58,17.6,75900.0
2010-08-23 11:20:00,17.6,17.6,17.56,17.57,73900.0,17.6,17.6,17.56,17.57,73900.0
2010-08-23 11:25:00,17.58,17.6,17.57,17.59,28300.0,17.58,17.6,17.57,17.59,28300.0
2010-08-23 11:30:00,17.59,17.6,17.59,17.59,359600.0,17.59,17.6,17.59,17.59,359600.0
2010-08-23 11:35:00,17.59,17.61,17.58,17.6,60200.0,17.59,17.61,17.58,17.6,60200.0
2010-08-23 11:40:00,17.6,17.64,17.59,17.64,162600.0,17.6,17.64,17.59,17.64,162600.0
2010-08-23 11:45:00,17.63,17.64,17.62,17.62,48100.0,17.63,17.64,17.62,17.62,48100.0
2010-08-23 11:50:00,17.63,17.63,17.6,17.61,62600.0,17.63,17.63,17.6,17.61,62600.0
2010-08-23 11:55:00,17.61,17.61,17.59,17.6,45000.0,17.61,17.61,17.59,17.6,45000.0
2010-08-23 12:00:00,17.6,17.62,17.59,17.62,41100.0,17.6,17.62,17.59,17.62,41100.0
2010-08-23 12:05:00,17.62,17.63,17.61,17.62,75500.0,17.62,17.63,17.61,17.62,75500.0
2010-08-23 12:10:00,17.63,17.64,17.62,17.64,26200.0,17.63,17.64,17.62,17.64,26200.0
2010-08-23 12:15:00,17.64,17.64,17.61,17.62,38100.0,17.64,17.64,17.61,17.62,38100.0
2010-08-23 12:20:00,17.61,17.61,17.59,17.6,90400.0,17.61,17.61,17.59,17.6,90400.0
2010-08-23 12:25:00,17.6,17.6,17.59,17.6,15300.0,17.6,17.6,17.59,17.6,15300.0
2010-08-23 12:30:00,17.59,17.62,17.59,17.6,46700.0,17.59,17.62,17.59,17.6,46700.0
2010-08-23 12:35:00,17.6,17.61,17.6,17.6,12300.0,17.6,17.61,17.6,17.6,12300.0
2010-08-23 12:40:00,17.6,17.61,17.6,17.61,24200.0,17.6,17.61,17.6,17.61,24200.0
2010-08-23 12:45:00,17.61,17.63,17.61,17.63,26600.0,17.61,17.63,17.61,17.63,26600.0
2010-08-23 12:50:00,17.63,17.64,17.63,17.64,28000.0,17.63,17.64,17.63,17.64,28000.0
2010-08-23 12:55:00,17.64,17.66,17.63,17.65,47700.0,17.64,17.66,17.63,17.65,47700.0
2010-08-23 13:00:00,17.65,17.65,17.63,17.64,33900.0,17.65,17.65,17.63,17.64,33900.0
2010-08-23 13:05:00,17.64,17.64,17.63,17.63,31900.0,17.64,17.64,17.63,17.63,31900.0
2010-08-23 13:10:00,17.63,17.64,17.63,17.64,20800.0,17.63,17.64,17.63,17.64,20800.0
2010-08-23 13:15:00,17.63,17.65,17.63,17.65,37700.0,17.63,17.65,17.63,17.65,37700.0
2010-08-23 13:20:00,17.65,17.66,17.62,17.63,54700.0,17.65,17.66,17.62,17.63,54700.0
2010-08-23 13:25:00,17.62,17.65,17.62,17.65,17200.0,17.62,17.65,17.62,17.65,17200.0
2010-08-23 13:30:00,17.65,17.65,17.63,17.63,19700.0,17.65,17.65,17.63,17.63,19700.0
2010-08-23 13:35:00,17.64,17.64,17.63,17.63,10600.0,17.64,17.64,17.63,17.63,10600.0
2010-08-23 13:40:00,17.63,17.63,17.62,17.63,7600.0,17.63,17.63,17.62,17.63,7600.0
2010-08-23 13:45:00,17.63,17.63,17.62,17.62,8900.0,17.63,17.63,17.62,17.62,8900.0
2010-08-23 13:50:00,17.61,17.61,17.6,17.61,38400.0,17.61,17.61,17.6,17.61,38400.0
2010-08-23 13:55:00,17.61,17.61,17.6,17.61,11200.0,17.61,17.61,17.6,17.61,11200.0
2010-08-23 14:00:00,17.61,17.61,17.6,17.61,11400.0,17.61,17.61,17.6,17.61,11400.0
2010-08-23 14:05:00,17.61,17.62,17.6,17.62,21300.0,17.61,17.62,17.6,17.62,21300.0
2010-08-23 14:10:00,17.62,17.64,17.62,17.64,37900.0,17.62,17.64,17.62,17.64,37900.0
2010-08-23 14:15:00,17.64,17.65,17.63,17.64,15400.0,17.64,17.65,17.63,17.64,15400.0
2010-08-23 14:20:00,17.64,17.64,17.63,17.64,14600.0,17.64,17.64,17.63,17.64,14600.0
2010-08-23 14:25:00,17.64,17.64,17.63,17.64,11200.0,17.64,17.64,17.63,17.64,11200.0
2010-08-23 14:30:00,17.63,17.65,17.63,17.65,7800.0,17.63,17.65,17.63,17.65,7800.0
2010-08-23 14:35:00,17.65,17.65,17.64,17.64,15900.0,17.65,17.65,17.64,17.64,15900.0
2010-08-23 14:40:00,17.65,17.65,17.64,17.65,16400.0,17.65,17.65,17.64,17.65,16400.0
2010-08-23 14:45:00,17.65,17.65,17.64,17.64,36900.0,17.65,17.65,17.64,17.64,36900.0
2010-08-23 14:50:00,17.64,17.65,17.64,17.65,14600.0,17.64,17.65,17.64,17.65,14600.0
2010-08-23 14:55:00,17.65,17.65,17.64,17.64,12300.0,17.65,17.65,17.64,17.64,12300.0
2010-08-23 15:00:00,17.65,17.65,17.64,17.65,15500.0,17.65,17.65,17.64,17.65,15500.0
2010-08-23 15:05:00,17.65,17.65,17.64,17.65,21600.0,17.65,17.65,17.64,17.65,21600.0
2010-08-23 15:10:00,17.64,17.65,17.64,17.65,10400.0,17.64,17.65,17.64,17.65,10400.0
2010-08-23 15:15:00,17.65,17.65,17.64,17.65,18100.0,17.65,17.65,17.64,17.65,18100.0
2010-08-23 15:20:00,17.65,17.65,17.64,17.64,18200.0,17.65,17.65,17.64,17.64,18200.0
2010-08-23 15:25:00,17.64,17.65,17.64,17.65,19900.0,17.64,17.65,17.64,17.65,19900.0
2010-08-23 15:30:00,17.64,17.65,17.64,17.64,75600.0,17.64,17.65,17.64,17.64,75600.0
2010-08-23 15:35:00,17.65,17.65,17.63,17.63,22000.0,17.65,17.65,17.63,17.63,22000.0
2010-08-23 15:40:00,17.63,17.64,17.63,17.64,67500.0,17.63,17.64,17.63,17.64,67500.0
2010-08-23 15:45:00,17.64,17.65,17.64,17.64,43900.0,17.64,17.65,17.64,17.64,43900.0
2010-08-23 15:50:00,17.64,17.65,17.62,17.62,57500.0,17.64,17.65,17.62,17.62,57500.0
2010-08-23 15:55:00,17.62,17.63,17.61,17.61,83200.0,17.62,17.63,17.61,17.61,83200.0
2010-08-24 09:30:00,17.49,17.61,17.48,17.61,403700.0,17.49,17.61,17.48,17.61,403700.0
2010-08-24 09:35:00,17.6,17.74,17.6,17.7,713800.0,17.6,17.74,17.6,17.7,713800.0
2010-08-24 09:40:00,17.7,17.79,17.69,17.78,315100.0,17.7,17.79,17.69,17.78,315100.0
2010-08-24 09:45:00,17.79,17.92,17.78,17.89,926600.0,17.79,17.92,17.78,17.89,926600.0
2010-08-24 09:50:00,17.89,17.93,17.84,17.87,297600.0,17.89,17.93,17.84,17.87,297600.0
2010-08-24 09:55:00,17.88,17.91,17.87,17.88,155200.0,17.88,17.91,17.87,17.88,155200.0
2010-08-24 10:00:00,17.87,17.87,17.81,17.82,176500.0,17.87,17.87,17.81,17.82,176500.0
2010-08-24 10:05:00,17.82,17.83,17.8,17.8,134000.0,17.82,17.83,17.8,17.8,134000.0
2010-08-24 10:10:00,17.81,17.86,17.81,17.86,94500.0,17.81,17.86,17.81,17.86,94500.0
2010-08-24 10:15:00,17.87,18.05,17.86,18.03,1125900.0,17.87,18.05,17.86,18.03,1125900.0
2010-08-24 10:20:00,18.03,18.08,18.02,18.06,515100.0,18.03,18.08,18.02,18.06,515100.0
2010-08-24 10:25:00,18.06,18.09,18.02,18.02,374000.0,18.06,18.09,18.02,18.02,374000.0
2010-08-24 10:30:00,18.02,18.04,17.99,18.02,177500.0,18.02,18.04,17.99,18.02,177500.0
2010-08-24 10:35:00,18.02,18.03,18.0,18.03,55400.0,18.02,18.03,18.0,18.03,55400.0
2010-08-24 10:40:00,18.03,18.08,18.02,18.07,133600.0,18.03,18.08,18.02,18.07,133600.0
2010-08-24 10:45:00,18.07,18.07,18.02,18.02,163000.0,18.07,18.07,18.02,18.02,163000.0
2010-08-24 10:50:00,18.03,18.03,18.01,18.02,92300.0,18.03,18.03,18.01,18.02,92300.0
2010-08-24 10:55:00,18.02,18.04,18.02,18.03,49100.0,18.02,18.04,18.02,18.03,49100.0
2010-08-24 11:00:00,18.04,18.06,18.04,18.04,184200.0,18.04,18.06,18.04,18.04,184200.0
2010-08-24 11:05:00,18.05,18.07,18.04,18.05,130200.0,18.05,18.07,18.04,18.05,130200.0
2010-08-24 11:10:00,18.05,18.07,18.03,18.04,217600.0,18.05,18.07,18.03,18.04,217600.0
2010-08-24 11:15:00,18.05,18.05,18.02,18.04,60000.0,18.05,18.05,18.02,18.04,60000.0
2010-08-24 11:20:00,18.04,18.06,18.03,18.04,85900.0,18.04,18.06,18.03,18.04,85900.0
2010-08-24 11:25:00,18.04,18.04,18.02,18.04,72800.0,18.04,18.04,18.02,18.04,72800.0
2010-08-24 11:30:00,18.04,18.04,18.02,18.02,30400.0,18.04,18.04,18.02,18.02,30400.0
2010-08-24 11:35:00,18.03,18.03,18.02,18.02,40000.0,18.03,18.03,18.02,18.02,40000.0
2010-08-24 11:40:00,18.02,18.04,18.01,18.01,62000.0,18.02,18.04,18.01,18.01,62000.0
2010-08-24 11:45:00,18.01,18.02,17.99,18.01,64200.0,18.01,18.02,17.99,18.01,64200.0
2010-08-24 11:50:00,18.01,18.02,18.01,18.01,65400.0,18.01,18.02,18.01,18.01,65400.0
2010-08-24 11:55:00,18.01,18.04,18.01,18.02,63900.0,18.01,18.04,18.01,18.02,63900.0
2010-08-24 12:00:00,18.02,18.04,18.02,18.04,28600.0,18.02,18.04,18.02,18.04,28600.0
2010-08-24 12:05:00,18.04,18.05,18.02,18.04,47300.0,18.04,18.05,18.02,18.04,47300.0
2010-08-24 12:10:00,18.04,18.04,18.03,18.04,56900.0,18.04,18.04,18.03,18.04,56900.0
2010-08-24 12:15:00,18.04,18.04,18.01,18.02,45800.0,18.04,18.04,18.01,18.02,45800.0
2010-08-24 12:20:00,18.02,18.03,18.0,18.03,129800.0,18.02,18.03,18.0,18.03,129800.0
2010-08-24 12:25:00,18.03,18.03,18.02,18.03,24700.0,18.03,18.03,18.02,18.03,24700.0
2010-08-24 12:30:00,18.03,18.06,18.01,18.01,137900.0,18.03,18.06,18.01,18.01,137900.0
2010-08-24 12:35:00,18.02,18.03,17.98,18.0,119700.0,18.02,18.03,17.98,18.0,119700.0
2010-08-24 12:40:00,17.99,18.01,17.99,18.0,17700.0,17.99,18.01,17.99,18.0,17700.0
2010-08-24 12:45:00,18.01,18.01,18.0,18.0,44000.0,18.01,18.01,18.0,18.0,44000.0
2010-08-24 12:50:00,18.01,18.02,17.99,18.02,95900.0,18.01,18.02,17.99,18.02,95900.0
2010-08-24 12:55:00,18.02,18.04,18.02,18.04,53200.0,18.02,18.04,18.02,18.04,53200.0
2010-08-24 13:00:00,18.04,18.05,18.03,18.03,51200.0,18.04,18.05,18.03,18.03,51200.0
2010-08-24 13:05:00,18.03,18.05,18.03,18.04,22300.0,18.03,18.05,18.03,18.04,22300.0
2010-08-24 13:10:00,18.04,18.06,18.04,18.06,45600.0,18.04,18.06,18.04,18.06,45600.0
2010-08-24 13:15:00,18.06,18.06,18.04,18.04,35700.0,18.06,18.06,18.04,18.04,35700.0
2010-08-24 13:20:00,18.04,18.04,17.99,18.0,60900.0,18.04,18.04,17.99,18.0,60900.0
2010-08-24 13:25:00,17.99,18.03,17.99,18.03,37600.0,17.99,18.03,17.99,18.03,37600.0
2010-08-24 13:30:00,18.02,18.02,17.99,18.0,38500.0,18.02,18.02,17.99,18.0,38500.0
2010-08-24 13:35:00,18.01,18.01,18.0,18.0,21600.0,18.01,18.01,18.0,18.0,21600.0
2010-08-24 13:40:00,18.0,18.02,18.0,18.0,24900.0,18.0,18.02,18.0,18.0,24900.0
2010-08-24 13:45:00,18.0,18.02,17.99,18.02,42200.0,18.0,18.02,17.99,18.02,42200.0
2010-08-24 13:50:00,18.03,18.04,18.01,18.03,63700.0,18.03,18.04,18.01,18.03,63700.0
2010-08-24 13:55:00,18.03,18.04,18.03,18.04,38100.0,18.03,18.04,18.03,18.04,38100.0
2010-08-24 14:00:00,18.03,18.04,18.01,18.04,31000.0,18.03,18.04,18.01,18.04,31000.0
2010-08-24 14:05:00,18.03,18.04,18.01,18.02,15400.0,18.03,18.04,18.01,18.02,15400.0
2010-08-24 14:10:00,18.01,18.02,18.01,18.01,15300.0,18.01,18.02,18.01,18.01,15300.0
2010-08-24 14:15:00,18.01,18.03,18.01,18.01,47100.0,18.01,18.03,18.01,18.01,47100.0
2010-08-24 14:20:00,18.02,18.02,18.0,18.01,49100.0,18.02,18.02,18.0,18.01,49100.0
2010-08-24 14:25:00,18.01,18.02,18.0,18.0,71300.0,18.01,18.02,18.0,18.0,71300.0
2010-08-24 14:30:00,18.01,18.01,17.99,18.0,24400.0,18.01,18.01,17.99,18.0,24400.0
2010-08-24 14:35:00,18.01,18.02,18.0,18.02,31800.0,18.01,18.02,18.0,18.02,31800.0
2010-08-24 14:40:00,18.02,18.02,18.0,18.0,32200.0,18.02,18.02,18.0,18.0,32200.0
2010-08-24 14:45:00,18.0,18.01,17.99,18.0,74600.0,18.0,18.01,17.99,18.0,74600.0
2010-08-24 14:50:00,18.0,18.0,17.99,18.0,33600.0,18.0,18.0,17.99,18.0,33600.0
2010-08-24 14:55:00,17.99,18.01,17.99,18.01,15900.0,17.99,18.01,17.99,18.01,15900.0
2010-08-24 15:00:00,18.01,18.01,18.0,18.0,13800.0,18.01,18.01,18.0,18.0,13800.0
2010-08-24 15:05:00,18.01,18.01,18.0,18.01,76600.0,18.01,18.01,18.0,18.01,76600.0
2010-08-24 15:10:00,18.0,18.01,17.99,17.99,58000.0,18.0,18.01,17.99,17.99,58000.0
2010-08-24 15:15:00,17.99,18.0,17.99,18.0,53000.0,17.99,18.0,17.99,18.0,53000.0
2010-08-24 15:20:00,18.0,18.0,17.99,17.99,73500.0,18.0,18.0,17.99,17.99,73500.0
2010-08-24 15:25:00,18.0,18.01,17.99,17.99,54000.0,18.0,18.01,17.99,17.99,54000.0
2010-08-24 15:30:00,18.0,18.0,17.98,17.99,69500.0,18.0,18.0,17.98,17.99,69500.0
2010-08-24 15:35:00,17.99,17.99,17.98,17.98,81400.0,17.99,17.99,17.98,17.98,81400.0
2010-08-24 15:40:00,17.99,17.99,17.98,17.99,184900.0,17.99,17.99,17.98,17.99,184900.0
2010-08-24 15:45:00,17.99,17.99,17.98,17.99,133700.0,17.99,17.99,17.98,17.99,133700.0
2010-08-24 15:50:00,17.99,17.99,17.98,17.99,149900.0,17.99,17.99,17.98,17.99,149900.0
2010-08-24 15:55:00,17.99,17.99,17.98,17.98,186500.0,17.99,17.99,17.98,17.98,186500.0
2010-08-25 09:30:00,18.35,18.37,18.33,18.34,496700.0,18.35,18.37,18.33,18.34,496700.0
2010-08-25 09:35:00,18.34,18.36,18.31,18.36,812600.0,18.34,18.36,18.31,18.36,812600.0
2010-08-25 09:40:00,18.35,18.36,18.3,18.31,380600.0,18.35,18.36,18.3,18.31,380600.0
2010-08-25 09:45:00,18.32,18.32,18.3,18.31,216800.0,18.32,18.32,18.3,18.31,216800.0
2010-08-25 09:50:00,18.31,18.32,18.3,18.31,102100.0,18.31,18.32,18.3,18.31,102100.0
2010-08-25 09:55:00,18.3,18.32,18.29,18.32,112800.0,18.3,18.32,18.29,18.32,112800.0
2010-08-25 10:00:00,18.31,18.35,18.29,18.32,316400.0,18.31,18.35,18.29,18.32,316400.0
2010-08-25 10:05:00,18.31,18.34,18.29,18.33,138500.0,18.31,18.34,18.29,18.33,138500.0
2010-08-25 10:10:00,18.34,18.49,18.33,18.48,760800.0,18.34,18.49,18.33,18.48,760800.0
2010-08-25 10:15:00,18.48,18.48,18.43,18.45,355500.0,18.48,18.48,18.43,18.45,355500.0
2010-08-25 10:20:00,18.45,18.47,18.41,18.42,201000.0,18.45,18.47,18.41,18.42,201000.0
2010-08-25 10:25:00,18.41,18.44,18.37,18.38,373800.0,18.41,18.44,18.37,18.38,373800.0
2010-08-25 10:30:00,18.38,18.41,18.37,18.38,223400.0,18.38,18.41,18.37,18.38,223400.0
2010-08-25 10:35:00,18.37,18.4,18.35,18.36,130600.0,18.37,18.4,18.35,18.36,130600.0
2010-08-25 10:40:00,18.36,18.39,18.36,18.39,153700.0,18.36,18.39,18.36,18.39,153700.0
2010-08-25 10:45:00,18.38,18.4,18.36,18.36,271200.0,18.38,18.4,18.36,18.36,271200.0
2010-08-25 10:50:00,18.37,18.38,18.34,18.34,156100.0,18.37,18.38,18.34,18.34,156100.0
2010-08-25 10:55:00,18.35,18.36,18.3,18.34,347700.0,18.35,18.36,18.3,18.34,347700.0
2010-08-25 11:00:00,18.33,18.34,18.31,18.34,114000.0,18.33,18.34,18.31,18.34,114000.0
2010-08-25 11:05:00,18.34,18.38,18.33,18.38,130300.0,18.34,18.38,18.33,18.38,130300.0
2010-08-25 11:10:00,18.38,18.39,18.36,18.38,130800.0,18.38,18.39,18.36,18.38,130800.0
2010-08-25 11:15:00,18.38,18.38,18.37,18.38,88000.0,18.38,18.38,18.37,18.38,88000.0
2010-08-25 11:20:00,18.37,18.4,18.37,18.38,119000.0,18.37,18.4,18.37,18.38,119000.0
2010-08-25 11:25:00,18.38,18.39,18.37,18.38,75600.0,18.38,18.39,18.37,18.38,75600.0
2010-08-25 11:30:00,18.39,18.39,18.38,18.39,63800.0,18.39,18.39,18.38,18.39,63800.0
2010-08-25 11:35:00,18.38,18.41,18.38,18.38,67500.0,18.38,18.41,18.38,18.38,67500.0
2010-08-25 11:40:00,18.38,18.39,18.38,18.39,22100.0,18.38,18.39,18.38,18.39,22100.0
2010-08-25 11:45:00,18.39,18.4,18.38,18.39,63800.0,18.39,18.4,18.38,18.39,63800.0
2010-08-25 11:50:00,18.39,18.4,18.38,18.4,48900.0,18.39,18.4,18.38,18.4,48900.0
2010-08-25 11:55:00,18.4,18.4,18.39,18.4,39900.0,18.4,18.4,18.39,18.4,39900.0
2010-08-25 12:00:00,18.4,18.41,18.39,18.41,63000.0,18.4,18.41,18.39,18.41,63000.0
2010-08-25 12:05:00,18.41,18.42,18.4,18.42,128700.0,18.41,18.42,18.4,18.42,128700.0
2010-08-25 12:10:00,18.41,18.42,18.39,18.39,102200.0,18.41,18.42,18.39,18.39,102200.0
2010-08-25 12:15:00,18.39,18.4,18.39,18.4,55800.0,18.39,18.4,18.39,18.4,55800.0
2010-08-25 12:20:00,18.39,18.4,18.39,18.4,80300.0,18.39,18.4,18.39,18.4,80300.0
2010-08-25 12:25:00,18.39,18.4,18.39,18.39,98100.0,18.39,18.4,18.39,18.39,98100.0
2010-08-25 12:30:00,18.4,18.41,18.4,18.41,56600.0,18.4,18.41,18.4,18.41,56600.0
2010-08-25 12:35:00,18.4,18.45,18.4,18.43,254400.0,18.4,18.45,18.4,18.43,254400.0
2010-08-25 12:40:00,18.43,18.44,18.41,18.42,90700.0,18.43,18.44,18.41,18.42,90700.0
2010-08-25 12:45:00,18.43,18.44,18.42,18.44,75200.0,18.43,18.44,18.42,18.44,75200.0
2010-08-25 12:50:00,18.45,18.45,18.42,18.42,59200.0,18.45,18.45,18.42,18.42,59200.0
2010-08-25 12:55:00,18.43,18.45,18.42,18.45,54200.0,18.43,18.45,18.42,18.45,54200.0
2010-08-25 13:00:00,18.44,18.49,18.44,18.49,151800.0,18.44,18.49,18.44,18.49,151800.0
2010-08-25 13:05:00,18.48,18.55,18.48,18.53,453100.0,18.48,18.55,18.48,18.53,453100.0
2010-08-25 13:10:00,18.53,18.59,18.53,18.59,195800.0,18.53,18.59,18.53,18.59,195800.0
2010-08-25 13:15:00,18.59,18.61,18.57,18.59,248400.0,18.59,18.61,18.57,18.59,248400.0
2010-08-25 13:20:00,18.59,18.64,18.57,18.62,242700.0,18.59,18.64,18.57,18.62,242700.0
2010-08-25 13:25:00,18.63,18.63,18.55,18.58,713900.0,18.63,18.63,18.55,18.58,713900.0
2010-08-25 13:30:00,18.59,18.59,18.56,18.57,93400.0,18.59,18.59,18.56,18.57,93400.0
2010-08-25 13:35:00,18.58,18.58,18.56,18.57,89700.0,18.58,18.58,18.56,18.57,89700.0
2010-08-25 13:40:00,18.57,18.57,18.55,18.56,221200.0,18.57,18.57,18.55,18.56,221200.0
2010-08-25 13:45:00,18.56,18.56,18.55,18.56,132500.0,18.56,18.56,18.55,18.56,132500.0
2010-08-25 13:50:00,18.56,18.56,18.53,18.53,395600.0,18.56,18.56,18.53,18.53,395600.0
2010-08-25 13:55:00,18.53,18.54,18.52,18.52,403400.0,18.53,18.54,18.52,18.52,403400.0
2010-08-25 14:00:00,18.52,18.54,18.52,18.54,65300.0,18.52,18.54,18.52,18.54,65300.0
2010-08-25 14:05:00,18.53,18.54,18.53,18.53,31700.0,18.53,18.54,18.53,18.53,31700.0
2010-08-25 14:10:00,18.54,18.54,18.53,18.54,42700.0,18.54,18.54,18.53,18.54,42700.0
2010-08-25 14:15:00,18.53,18.55,18.53,18.54,107600.0,18.53,18.55,18.53,18.54,107600.0
2010-08-25 14:20:00,18.55,18.55,18.54,18.54,33900.0,18.55,18.55,18.54,18.54,33900.0
2010-08-25 14:25:00,18.54,18.56,18.54,18.56,73900.0,18.54,18.56,18.54,18.56,73900.0
2010-08-25 14:30:00,18.55,18.56,18.55,18.56,34900.0,18.55,18.56,18.55,18.56,34900.0
2010-08-25 14:35:00,18.56,18.56,18.55,18.56,37400.0,18.56,18.56,18.55,18.56,37400.0
2010-08-25 14:40:00,18.55,18.57,18.55,18.57,81600.0,18.55,18.57,18.55,18.57,81600.0
2010-08-25 14:45:00,18.56,18.59,18.56,18.58,91100.0,18.56,18.59,18.56,18.58,91100.0
2010-08-25 14:50:00,18.58,18.59,18.56,18.57,59700.0,18.58,18.59,18.56,18.57,59700.0
2010-08-25 14:55:00,18.58,18.58,18.57,18.58,74600.0,18.58,18.58,18.57,18.58,74600.0
2010-08-25 15:00:00,18.57,18.58,18.55,18.55,97700.0,18.57,18.58,18.55,18.55,97700.0
2010-08-25 15:05:00,18.56,18.56,18.54,18.55,183900.0,18.56,18.56,18.54,18.55,183900.0
2010-08-25 15:10:00,18.55,18.56,18.53,18.54,86400.0,18.55,18.56,18.53,18.54,86400.0
2010-08-25 15:15:00,18.54,18.54,18.53,18.53,95200.0,18.54,18.54,18.53,18.53,95200.0
2010-08-25 15:20:00,18.53,18.54,18.52,18.52,93900.0,18.53,18.54,18.52,18.52,93900.0
2010-08-25 15:25:00,18.52,18.54,18.51,18.52,185700.0,18.52,18.54,18.51,18.52,185700.0
2010-08-25 15:30:00,18.51,18.55,18.51,18.54,120100.0,18.51,18.55,18.51,18.54,120100.0
2010-08-25 15:35:00,18.55,18.56,18.54,18.55,151800.0,18.55,18.56,18.54,18.55,151800.0
2010-08-25 15:40:00,18.55,18.56,18.54,18.55,208000.0,18.55,18.56,18.54,18.55,208000.0
2010-08-25 15:45:00,18.55,18.56,18.55,18.56,108200.0,18.55,18.56,18.55,18.56,108200.0
2010-08-25 15:50:00,18.56,18.56,18.53,18.55,281000.0,18.56,18.56,18.53,18.55,281000.0
2010-08-25 15:55:00,18.54,18.55,18.5,18.5,658600.0,18.54,18.55,18.5,18.5,658600.0
2010-08-26 09:30:00,18.67,18.69,18.66,18.67,329900.0,18.67,18.69,18.66,18.67,329900.0
2010-08-26 09:35:00,18.66,18.69,18.65,18.65,251000.0,18.66,18.69,18.65,18.65,251000.0
2010-08-26 09:40:00,18.65,18.7,18.65,18.68,201000.0,18.65,18.7,18.65,18.68,201000.0
2010-08-26 09:45:00,18.69,18.72,18.67,18.71,197100.0,18.69,18.72,18.67,18.71,197100.0
2010-08-26 09:50:00,18.72,18.74,18.71,18.71,208800.0,18.72,18.74,18.71,18.71,208800.0
2010-08-26 09:55:00,18.72,18.73,18.69,18.72,170300.0,18.72,18.73,18.69,18.72,170300.0
2010-08-26 10:00:00,18.71,18.73,18.7,18.7,153600.0,18.71,18.73,18.7,18.7,153600.0
2010-08-26 10:05:00,18.71,18.72,18.69,18.7,271600.0,18.71,18.72,18.69,18.7,271600.0
2010-08-26 10:10:00,18.7,18.73,18.7,18.73,430900.0,18.7,18.73,18.7,18.73,430900.0
2010-08-26 10:15:00,18.72,18.73,18.7,18.7,167900.0,18.72,18.73,18.7,18.7,167900.0
2010-08-26 10:20:00,18.7,18.71,18.67,18.7,148700.0,18.7,18.71,18.67,18.7,148700.0
2010-08-26 10:25:00,18.69,18.72,18.69,18.71,98500.0,18.69,18.72,18.69,18.71,98500.0
2010-08-26 10:30:00,18.72,18.72,18.7,18.71,51900.0,18.72,18.72,18.7,18.71,51900.0
2010-08-26 10:35:00,18.71,18.72,18.7,18.71,79800.0,18.71,18.72,18.7,18.71,79800.0
2010-08-26 10:40:00,18.71,18.73,18.7,18.72,71300.0,18.71,18.73,18.7,18.72,71300.0
2010-08-26 10:45:00,18.72,18.72,18.68,18.68,65500.0,18.72,18.72,18.68,18.68,65500.0
2010-08-26 10:50:00,18.68,18.7,18.67,18.69,118900.0,18.68,18.7,18.67,18.69,118900.0
2010-08-26 10:55:00,18.69,18.7,18.68,18.69,77000.0,18.69,18.7,18.68,18.69,77000.0
2010-08-26 11:00:00,18.69,18.72,18.68,18.71,111100.0,18.69,18.72,18.68,18.71,111100.0
2010-08-26 11:05:00,18.7,18.71,18.68,18.71,142300.0,18.7,18.71,18.68,18.71,142300.0
2010-08-26 11:10:00,18.71,18.72,18.7,18.72,101600.0,18.71,18.72,18.7,18.72,101600.0
2010-08-26 11:15:00,18.71,18.73,18.7,18.71,127400.0,18.71,18.73,18.7,18.71,127400.0
2010-08-26 11:20:00,18.72,18.74,18.7,18.73,75100.0,18.72,18.74,18.7,18.73,75100.0
2010-08-26 11:25:00,18.73,18.73,18.71,18.71,81600.0,18.73,18.73,18.71,18.71,81600.0
2010-08-26 11:30:00,18.72,18.73,18.71,18.73,66700.0,18.72,18.73,18.71,18.73,66700.0
2010-08-26 11:35:00,18.73,18.74,18.71,18.72,53900.0,18.73,18.74,18.71,18.72,53900.0
2010-08-26 11:40:00,18.72,18.74,18.71,18.73,67300.0,18.72,18.74,18.71,18.73,67300.0
2010-08-26 11:45:00,18.74,18.75,18.73,18.75,88700.0,18.74,18.75,18.73,18.75,88700.0
2010-08-26 11:50:00,18.74,18.75,18.72,18.73,96500.0,18.74,18.75,18.72,18.73,96500.0
2010-08-26 11:55:00,18.72,18.75,18.72,18.73,83900.0,18.72,18.75,18.72,18.73,83900.0
2010-08-26 12:00:00,18.74,18.75,18.69,18.7,143500.0,18.74,18.75,18.69,18.7,143500.0
2010-08-26 12:05:00,18.7,18.71,18.69,18.7,98400.0,18.7,18.71,18.69,18.7,98400.0
2010-08-26 12:10:00,18.7,18.7,18.68,18.68,54800.0,18.7,18.7,18.68,18.68,54800.0
2010-08-26 12:15:00,18.69,18.69,18.68,18.69,106100.0,18.69,18.69,18.68,18.69,106100.0
2010-08-26 12:20:00,18.68,18.69,18.67,18.68,193800.0,18.68,18.69,18.67,18.68,193800.0
2010-08-26 12:25:00,18.68,18.69,18.67,18.67,51300.0,18.68,18.69,18.67,18.67,51300.0
2010-08-26 12:30:00,18.67,18.69,18.67,18.67,135300.0,18.67,18.69,18.67,18.67,135300.0
2010-08-26 12:35:00,18.67,18.68,18.66,18.67,101600.0,18.67,18.68,18.66,18.67,101600.0
2010-08-26 12:40:00,18.67,18.68,18.64,18.67,139900.0,18.67,18.68,18.64,18.67,139900.0
2010-08-26 12:45:00,18.66,18.67,18.64,18.64,73100.0,18.66,18.67,18.64,18.64,73100.0
2010-08-26 12:50:00,18.65,18.65,18.63,18.65,35900.0,18.65,18.65,18.63,18.65,35900.0
2010-08-26 12:55:00,18.65,18.65,18.62,18.64,160700.0,18.65,18.65,18.62,18.64,160700.0
2010-08-26 13:00:00,18.64,18.65,18.6,18.6,186300.0,18.64,18.65,18.6,18.6,186300.0
2010-08-26 13:05:00,18.6,18.61,18.59,18.6,57900.0,18.6,18.61,18.59,18.6,57900.0
2010-08-26 13:10:00,18.6,18.61,18.58,18.6,124200.0,18.6,18.61,18.58,18.6,124200.0
2010-08-26 13:15:00,18.6,18.61,18.59,18.6,47200.0,18.6,18.61,18.59,18.6,47200.0
2010-08-26 13:20:00,18.61,18.62,18.58,18.59,175200.0,18.61,18.62,18.58,18.59,175200.0
2010-08-26 13:25:00,18.59,18.6,18.58,18.58,73300.0,18.59,18.6,18.58,18.58,73300.0
2010-08-26 13:30:00,18.58,18.59,18.52,18.53,329600.0,18.58,18.59,18.52,18.53,329600.0
2010-08-26 13:35:00,18.53,18.56,18.51,18.55,129000.0,18.53,18.56,18.51,18.55,129000.0
2010-08-26 13:40:00,18.56,18.58,18.56,18.57,143500.0,18.56,18.58,18.56,18.57,143500.0
2010-08-26 13:45:00,18.56,18.58,18.56,18.57,17500.0,18.56,18.58,18.56,18.57,17500.0
2010-08-26 13:50:00,18.58,18.58,18.57,18.58,18400.0,18.58,18.58,18.57,18.58,18400.0
2010-08-26 13:55:00,18.58,18.58,18.57,18.58,25800.0,18.58,18.58,18.57,18.58,25800.0
2010-08-26 14:00:00,18.57,18.58,18.56,18.58,52800.0,18.57,18.58,18.56,18.58,52800.0
2010-08-26 14:05:00,18.58,18.58,18.55,18.56,36500.0,18.58,18.58,18.55,18.56,36500.0
2010-08-26 14:10:00,18.55,18.56,18.55,18.55,19600.0,18.55,18.56,18.55,18.55,19600.0
2010-08-26 14:15:00,18.55,18.58,18.55,18.57,83700.0,18.55,18.58,18.55,18.57,83700.0
2010-08-26 14:20:00,18.58,18.59,18.56,18.56,63400.0,18.58,18.59,18.56,18.56,63400.0
2010-08-26 14:25:00,18.57,18.58,18.55,18.57,55500.0,18.57,18.58,18.55,18.57,55500.0
2010-08-26 14:30:00,18.57,18.58,18.56,18.58,79400.0,18.57,18.58,18.56,18.58,79400.0
2010-08-26 14:35:00,18.57,18.58,18.57,18.58,29100.0,18.57,18.58,18.57,18.58,29100.0
2010-08-26 14:40:00,18.58,18.58,18.57,18.58,13200.0,18.58,18.58,18.57,18.58,13200.0
2010-08-26 14:45:00,18.57,18.58,18.57,18.57,37400.0,18.57,18.58,18.57,18.57,37400.0
2010-08-26 14:50:00,18.57,18.58,18.56,18.56,32500.0,18.57,18.58,18.56,18.56,32500.0
2010-08-26 14:55:00,18.56,18.57,18.55,18.56,44900.0,18.56,18.57,18.55,18.56,44900.0
2010-08-26 15:00:00,18.56,18.56,18.54,18.56,320400.0,18.56,18.56,18.54,18.56,320400.0
2010-08-26 15:05:00,18.56,18.57,18.55,18.55,100200.0,18.56,18.57,18.55,18.55,100200.0
2010-08-26 15:10:00,18.56,18.56,18.54,18.55,51200.0,18.56,18.56,18.54,18.55,51200.0
2010-08-26 15:15:00,18.55,18.55,18.54,18.55,46300.0,18.55,18.55,18.54,18.55,46300.0
2010-08-26 15:20:00,18.54,18.56,18.54,18.56,62200.0,18.54,18.56,18.54,18.56,62200.0
2010-08-26 15:25:00,18.55,18.56,18.55,18.56,36400.0,18.55,18.56,18.55,18.56,36400.0
2010-08-26 15:30:00,18.56,18.57,18.55,18.57,35300.0,18.56,18.57,18.55,18.57,35300.0
2010-08-26 15:35:00,18.56,18.57,18.56,18.57,92700.0,18.56,18.57,18.56,18.57,92700.0
2010-08-26 15:40:00,18.56,18.58,18.56,18.58,75200.0,18.56,18.58,18.56,18.58,75200.0
2010-08-26 15:45:00,18.57,18.59,18.57,18.59,249300.0,18.57,18.59,18.57,18.59,249300.0
2010-08-26 15:50:00,18.59,18.59,18.58,18.59,69100.0,18.59,18.59,18.58,18.59,69100.0
2010-08-26 15:55:00,18.59,18.59,18.57,18.59,581100.0,18.59,18.59,18.57,18.59,581100.0
2010-08-27 09:30:00,18.73,18.73,18.69,18.69,186100.0,18.73,18.73,18.69,18.69,186100.0
2010-08-27 09:35:00,18.7,18.71,18.68,18.69,98300.0,18.7,18.71,18.68,18.69,98300.0
2010-08-27 09:40:00,18.69,18.7,18.65,18.68,163400.0,18.69,18.7,18.65,18.68,163400.0
2010-08-27 09:45:00,18.68,18.69,18.67,18.68,107400.0,18.68,18.69,18.67,18.68,107400.0
2010-08-27 09:50:00,18.67,18.69,18.67,18.68,65800.0,18.67,18.69,18.67,18.68,65800.0
2010-08-27 09:55:00,18.68,18.71,18.66,18.68,118100.0,18.68,18.71,18.66,18.68,118100.0
2010-08-27 10:00:00,18.67,18.69,18.56,18.62,547600.0,18.67,18.69,18.56,18.62,547600.0
2010-08-27 10:05:00,18.61,18.62,18.55,18.6,199400.0,18.61,18.62,18.55,18.6,199400.0
2010-08-27 10:10:00,18.6,18.64,18.58,18.62,125500.0,18.6,18.64,18.58,18.62,125500.0
2010-08-27 10:15:00,18.62,18.67,18.61,18.67,123400.0,18.62,18.67,18.61,18.67,123400.0
2010-08-27 10:20:00,18.67,18.68,18.63,18.67,84500.0,18.67,18.68,18.63,18.67,84500.0
2010-08-27 10:25:00,18.66,18.69,18.66,18.68,115200.0,18.66,18.69,18.66,18.68,115200.0
2010-08-27 10:30:00,18.68,18.8,18.68,18.79,394700.0,18.68,18.8,18.68,18.79,394700.0
2010-08-27 10:35:00,18.78,18.83,18.78,18.82,262500.0,18.78,18.83,18.78,18.82,262500.0
2010-08-27 10:40:00,18.83,18.9,18.82,18.83,429000.0,18.83,18.9,18.82,18.83,429000.0
2010-08-27 10:45:00,18.83,18.87,18.83,18.85,118900.0,18.83,18.87,18.83,18.85,118900.0
2010-08-27 10:50:00,18.84,18.88,18.83,18.83,86000.0,18.84,18.88,18.83,18.83,86000.0
2010-08-27 10:55:00,18.84,18.84,18.81,18.83,147800.0,18.84,18.84,18.81,18.83,147800.0
2010-08-27 11:00:00,18.83,18.84,18.82,18.84,81200.0,18.83,18.84,18.82,18.84,81200.0
2010-08-27 11:05:00,18.84,18.89,18.84,18.86,196700.0,18.84,18.89,18.84,18.86,196700.0
2010-08-27 11:10:00,18.86,18.88,18.85,18.86,126400.0,18.86,18.88,18.85,18.86,126400.0
2010-08-27 11:15:00,18.86,18.92,18.86,18.92,207300.0,18.86,18.92,18.86,18.92,207300.0
2010-08-27 11:20:00,18.92,18.93,18.85,18.87,327600.0,18.92,18.93,18.85,18.87,327600.0
2010-08-27 11:25:00,18.86,18.87,18.85,18.86,47300.0,18.86,18.87,18.85,18.86,47300.0
2010-08-27 11:30:00,18.85,18.87,18.85,18.86,70600.0,18.85,18.87,18.85,18.86,70600.0
2010-08-27 11:35:00,18.85,18.87,18.84,18.86,245800.0,18.85,18.87,18.84,18.86,245800.0
2010-08-27 11:40:00,18.86,18.87,18.85,18.86,67300.0,18.86,18.87,18.85,18.86,67300.0
2010-08-27 11:45:00,18.86,18.87,18.84,18.87,84100.0,18.86,18.87,18.84,18.87,84100.0
2010-08-27 11:50:00,18.86,18.87,18.85,18.87,58300.0,18.86,18.87,18.85,18.87,58300.0
2010-08-27 11:55:00,18.87,18.88,18.85,18.85,47300.0,18.87,18.88,18.85,18.85,47300.0
2010-08-27 12:00:00,18.85,18.86,18.81,18.81,202700.0,18.85,18.86,18.81,18.81,202700.0
2010-08-27 12:05:00,18.81,18.82,18.8,18.82,79400.0,18.81,18.82,18.8,18.82,79400.0
2010-08-27 12:10:00,18.82,18.82,18.81,18.82,62000.0,18.82,18.82,18.81,18.82,62000.0
2010-08-27 12:15:00,18.82,18.83,18.81,18.82,72000.0,18.82,18.83,18.81,18.82,72000.0
2010-08-27 12:20:00,18.82,18.83,18.81,18.82,53900.0,18.82,18.83,18.81,18.82,53900.0
2010-08-27 12:25:00,18.81,18.82,18.74,18.76,258900.0,18.81,18.82,18.74,18.76,258900.0
2010-08-27 12:30:00,18.76,18.78,18.75,18.78,83700.0,18.76,18.78,18.75,18.78,83700.0
2010-08-27 12:35:00,18.78,18.79,18.77,18.78,46200.0,18.78,18.79,18.77,18.78,46200.0
2010-08-27 12:40:00,18.77,18.78,18.77,18.77,37800.0,18.77,18.78,18.77,18.77,37800.0
2010-08-27 12:45:00,18.77,18.77,18.74,18.75,48500.0,18.77,18.77,18.74,18.75,48500.0
2010-08-27 12:50:00,18.75,18.76,18.74,18.74,48200.0,18.75,18.76,18.74,18.74,48200.0
2010-08-27 12:55:00,18.75,18.75,18.63,18.64,285400.0,18.75,18.75,18.63,18.64,285400.0
2010-08-27 13:00:00,18.64,18.65,18.6,18.62,124600.0,18.64,18.65,18.6,18.62,124600.0
2010-08-27 13:05:00,18.63,18.65,18.62,18.65,961000.0,18.63,18.65,18.62,18.65,961000.0
2010-08-27 13:10:00,18.64,18.68,18.64,18.65,95000.0,18.64,18.68,18.64,18.65,95000.0
2010-08-27 13:15:00,18.65,18.66,18.65,18.65,28100.0,18.65,18.66,18.65,18.65,28100.0
2010-08-27 13:20:00,18.65,18.66,18.63,18.65,119200.0,18.65,18.66,18.63,18.65,119200.0
2010-08-27 13:25:00,18.65,18.65,18.63,18.65,25900.0,18.65,18.65,18.63,18.65,25900.0
2010-08-27 13:30:00,18.65,18.67,18.65,18.67,96000.0,18.65,18.67,18.65,18.67,96000.0
2010-08-27 13:35:00,18.67,18.67,18.65,18.67,52700.0,18.67,18.67,18.65,18.67,52700.0
2010-08-27 13:40:00,18.67,18.68,18.66,18.66,23100.0,18.67,18.68,18.66,18.66,23100.0
2010-08-27 13:45:00,18.66,18.67,18.65,18.65,47400.0,18.66,18.67,18.65,18.65,47400.0
2010-08-27 13:50:00,18.65,18.65,18.64,18.64,22400.0,18.65,18.65,18.64,18.64,22400.0
2010-08-27 13:55:00,18.65,18.65,18.63,18.65,107300.0,18.65,18.65,18.63,18.65,107300.0
2010-08-27 14:00:00,18.64,18.66,18.64,18.65,29000.0,18.64,18.66,18.64,18.65,29000.0
2010-08-27 14:05:00,18.65,18.65,18.63,18.64,14800.0,18.65,18.65,18.63,18.64,14800.0
2010-08-27 14:10:00,18.64,18.67,18.63,18.65,67000.0,18.64,18.67,18.63,18.65,67000.0
2010-08-27 14:15:00,18.64,18.65,18.63,18.63,62400.0,18.64,18.65,18.63,18.63,62400.0
2010-08-27 14:20:00,18.64,18.64,18.62,18.63,36500.0,18.64,18.64,18.62,18.63,36500.0
2010-08-27 14:25:00,18.63,18.64,18.62,18.64,34900.0,18.63,18.64,18.62,18.64,34900.0
2010-08-27 14:30:00,18.63,18.66,18.63,18.66,38600.0,18.63,18.66,18.63,18.66,38600.0
2010-08-27 14:35:00,18.66,18.67,18.66,18.67,68700.0,18.66,18.67,18.66,18.67,68700.0
2010-08-27 14:40:00,18.67,18.67,18.65,18.65,35900.0,18.67,18.67,18.65,18.65,35900.0
2010-08-27 14:45:00,18.65,18.67,18.65,18.66,32700.0,18.65,18.67,18.65,18.66,32700.0
2010-08-27 14:50:00,18.66,18.67,18.65,18.66,38600.0,18.66,18.67,18.65,18.66,38600.0
2010-08-27 14:55:00,18.67,18.67,18.65,18.66,17400.0,18.67,18.67,18.65,18.66,17400.0
2010-08-27 15:00:00,18.66,18.66,18.65,18.66,20000.0,18.66,18.66,18.65,18.66,20000.0
2010-08-27 15:05:00,18.66,18.67,18.65,18.67,34700.0,18.66,18.67,18.65,18.67,34700.0
2010-08-27 15:10:00,18.67,18.67,18.66,18.66,23300.0,18.67,18.67,18.66,18.66,23300.0
2010-08-27 15:15:00,18.67,18.68,18.66,18.66,56200.0,18.67,18.68,18.66,18.66,56200.0
2010-08-27 15:20:00,18.66,18.67,18.66,18.66,13100.0,18.66,18.67,18.66,18.66,13100.0
2010-08-27 15:25:00,18.67,18.67,18.66,18.66,55300.0,18.67,18.67,18.66,18.66,55300.0
2010-08-27 15:30:00,18.66,18.67,18.66,18.67,73400.0,18.66,18.67,18.66,18.67,73400.0
2010-08-27 15:35:00,18.67,18.67,18.66,18.67,79300.0,18.67,18.67,18.66,18.67,79300.0
2010-08-27 15:40:00,18.66,18.68,18.66,18.67,166900.0,18.66,18.68,18.66,18.67,166900.0
2010-08-27 15:45:00,18.68,18.68,18.67,18.67,44900.0,18.68,18.68,18.67,18.67,44900.0
2010-08-27 15:50:00,18.68,18.7,18.67,18.69,87800.0,18.68,18.7,18.67,18.69,87800.0
2010-08-27 15:55:00,18.69,18.7,18.69,18.7,211900.0,18.69,18.7,18.69,18.7,211900.0
2010-08-30 09:30:00,18.68,18.7,18.66,18.67,231900.0,18.68,18.7,18.66,18.67,231900.0
2010-08-30 09:35:00,18.68,18.69,18.67,18.68,119300.0,18.68,18.69,18.67,18.68,119300.0
2010-08-30 09:40:00,18.68,18.74,18.67,18.74,185400.0,18.68,18.74,18.67,18.74,185400.0
2010-08-30 09:45:00,18.73,18.75,18.72,18.73,133100.0,18.73,18.75,18.72,18.73,133100.0
2010-08-30 09:50:00,18.73,18.74,18.72,18.72,233900.0,18.73,18.74,18.72,18.72,233900.0
2010-08-30 09:55:00,18.73,18.73,18.7,18.7,74200.0,18.73,18.73,18.7,18.7,74200.0
2010-08-30 10:00:00,18.71,18.74,18.69,18.74,81200.0,18.71,18.74,18.69,18.74,81200.0
2010-08-30 10:05:00,18.74,18.74,18.71,18.71,60600.0,18.74,18.74,18.71,18.71,60600.0
2010-08-30 10:10:00,18.72,18.72,18.69,18.69,89300.0,18.72,18.72,18.69,18.69,89300.0
2010-08-30 10:15:00,18.68,18.68,18.62,18.63,185600.0,18.68,18.68,18.62,18.63,185600.0
2010-08-30 10:20:00,18.63,18.66,18.62,18.65,57200.0,18.63,18.66,18.62,18.65,57200.0
2010-08-30 10:25:00,18.65,18.68,18.65,18.65,81100.0,18.65,18.68,18.65,18.65,81100.0
2010-08-30 10:30:00,18.64,18.66,18.62,18.66,92200.0,18.64,18.66,18.62,18.66,92200.0
2010-08-30 10:35:00,18.66,18.69,18.66,18.69,80200.0,18.66,18.69,18.66,18.69,80200.0
2010-08-30 10:40:00,18.69,18.7,18.66,18.67,141700.0,18.69,18.7,18.66,18.67,141700.0
2010-08-30 10:45:00,18.67,18.69,18.67,18.68,36600.0,18.67,18.69,18.67,18.68,36600.0
2010-08-30 10:50:00,18.68,18.69,18.67,18.68,103300.0,18.68,18.69,18.67,18.68,103300.0
2010-08-30 10:55:00,18.68,18.68,18.67,18.67,31400.0,18.68,18.68,18.67,18.67,31400.0
2010-08-30 11:00:00,18.67,18.68,18.66,18.67,60700.0,18.67,18.68,18.66,18.67,60700.0
2010-08-30 11:05:00,18.66,18.67,18.66,18.67,83200.0,18.66,18.67,18.66,18.67,83200.0
2010-08-30 11:10:00,18.67,18.67,18.65,18.66,99500.0,18.67,18.67,18.65,18.66,99500.0
2010-08-30 11:15:00,18.65,18.67,18.64,18.64,50800.0,18.65,18.67,18.64,18.64,50800.0
2010-08-30 11:20:00,18.65,18.65,18.63,18.64,48800.0,18.65,18.65,18.63,18.64,48800.0
2010-08-30 11:25:00,18.64,18.68,18.64,18.65,69400.0,18.64,18.68,18.64,18.65,69400.0
2010-08-30 11:30:00,18.66,18.67,18.65,18.66,17200.0,18.66,18.67,18.65,18.66,17200.0
2010-08-30 11:35:00,18.67,18.67,18.65,18.65,43700.0,18.67,18.67,18.65,18.65,43700.0
2010-08-30 11:40:00,18.65,18.66,18.65,18.65,21800.0,18.65,18.66,18.65,18.65,21800.0
2010-08-30 11:45:00,18.66,18.67,18.65,18.65,229800.0,18.66,18.67,18.65,18.65,229800.0
2010-08-30 11:50:00,18.65,18.65,18.64,18.65,43500.0,18.65,18.65,18.64,18.65,43500.0
2010-08-30 11:55:00,18.65,18.66,18.64,18.66,38700.0,18.65,18.66,18.64,18.66,38700.0
2010-08-30 12:00:00,18.66,18.67,18.65,18.66,57500.0,18.66,18.67,18.65,18.66,57500.0
2010-08-30 12:05:00,18.67,18.67,18.66,18.67,30100.0,18.67,18.67,18.66,18.67,30100.0
2010-08-30 12:10:00,18.67,18.67,18.66,18.66,21000.0,18.67,18.67,18.66,18.66,21000.0
2010-08-30 12:15:00,18.67,18.67,18.66,18.67,13400.0,18.67,18.67,18.66,18.67,13400.0
2010-08-30 12:20:00,18.67,18.67,18.66,18.67,43800.0,18.67,18.67,18.66,18.67,43800.0
2010-08-30 12:25:00,18.67,18.68,18.66,18.68,40300.0,18.67,18.68,18.66,18.68,40300.0
2010-08-30 12:30:00,18.68,18.69,18.67,18.68,32300.0,18.68,18.69,18.67,18.68,32300.0
2010-08-30 12:35:00,18.68,18.7,18.68,18.7,19500.0,18.68,18.7,18.68,18.7,19500.0
2010-08-30 12:40:00,18.7,18.7,18.68,18.7,67000.0,18.7,18.7,18.68,18.7,67000.0
2010-08-30 12:45:00,18.69,18.7,18.69,18.69,12200.0,18.69,18.7,18.69,18.69,12200.0
2010-08-30 12:50:00,18.7,18.7,18.69,18.69,43700.0,18.7,18.7,18.69,18.69,43700.0
2010-08-30 12:55:00,18.7,18.7,18.68,18.68,39200.0,18.7,18.7,18.68,18.68,39200.0
2010-08-30 13:00:00,18.68,18.68,18.67,18.67,15300.0,18.68,18.68,18.67,18.67,15300.0
2010-08-30 13:05:00,18.68,18.68,18.67,18.68,21000.0,18.68,18.68,18.67,18.68,21000.0
2010-08-30 13:10:00,18.68,18.69,18.67,18.68,177500.0,18.68,18.69,18.67,18.68,177500.0
2010-08-30 13:15:00,18.69,18.69,18.66,18.67,62500.0,18.69,18.69,18.66,18.67,62500.0
2010-08-30 13:20:00,18.66,18.67,18.6,18.64,120300.0,18.66,18.67,18.6,18.64,120300.0
2010-08-30 13:25:00,18.64,18.66,18.63,18.65,40200.0,18.64,18.66,18.63,18.65,40200.0
2010-08-30 13:30:00,18.66,18.66,18.62,18.62,81000.0,18.66,18.66,18.62,18.62,81000.0
2010-08-30 13:35:00,18.61,18.61,18.6,18.6,35300.0,18.61,18.61,18.6,18.6,35300.0
2010-08-30 13:40:00,18.61,18.62,18.6,18.62,49300.0,18.61,18.62,18.6,18.62,49300.0
2010-08-30 13:45:00,18.62,18.62,18.61,18.62,11000.0,18.62,18.62,18.61,18.62,11000.0
2010-08-30 13:50:00,18.62,18.66,18.61,18.65,36000.0,18.62,18.66,18.61,18.65,36000.0
2010-08-30 13:55:00,18.65,18.66,18.64,18.64,30000.0,18.65,18.66,18.64,18.64,30000.0
2010-08-30 14:00:00,18.65,18.66,18.64,18.65,24900.0,18.65,18.66,18.64,18.65,24900.0
2010-08-30 14:05:00,18.65,18.65,18.63,18.63,66800.0,18.65,18.65,18.63,18.63,66800.0
2010-08-30 14:10:00,18.64,18.64,18.63,18.64,21100.0,18.64,18.64,18.63,18.64,21100.0
2010-08-30 14:15:00,18.64,18.64,18.62,18.63,26900.0,18.64,18.64,18.62,18.63,26900.0
2010-08-30 14:20:00,18.63,18.64,18.63,18.64,11600.0,18.63,18.64,18.63,18.64,11600.0
2010-08-30 14:25:00,18.64,18.65,18.63,18.64,20700.0,18.64,18.65,18.63,18.64,20700.0
2010-08-30 14:30:00,18.64,18.64,18.63,18.64,20300.0,18.64,18.64,18.63,18.64,20300.0
2010-08-30 14:35:00,18.64,18.64,18.63,18.63,28200.0,18.64,18.64,18.63,18.63,28200.0
2010-08-30 14:40:00,18.64,18.64,18.63,18.63,10700.0,18.64,18.64,18.63,18.63,10700.0
2010-08-30 14:45:00,18.64,18.64,18.63,18.64,44100.0,18.64,18.64,18.63,18.64,44100.0
2010-08-30 14:50:00,18.64,18.64,18.61,18.63,99500.0,18.64,18.64,18.61,18.63,99500.0
2010-08-30 14:55:00,18.63,18.64,18.62,18.63,42000.0,18.63,18.64,18.62,18.63,42000.0
2010-08-30 15:00:00,18.63,18.64,18.62,18.63,87100.0,18.63,18.64,18.62,18.63,87100.0
2010-08-30 15:05:00,18.62,18.63,18.62,18.63,20800.0,18.62,18.63,18.62,18.63,20800.0
2010-08-30 15:10:00,18.63,18.64,18.62,18.64,43800.0,18.63,18.64,18.62,18.64,43800.0
2010-08-30 15:15:00,18.64,18.64,18.61,18.63,56700.0,18.64,18.64,18.61,18.63,56700.0
2010-08-30 15:20:00,18.63,18.63,18.62,18.63,25500.0,18.63,18.63,18.62,18.63,25500.0
2010-08-30 15:25:00,18.63,18.64,18.62,18.63,37700.0,18.63,18.64,18.62,18.63,37700.0
2010-08-30 15:30:00,18.63,18.64,18.63,18.63,23500.0,18.63,18.64,18.63,18.63,23500.0
2010-08-30 15:35:00,18.63,18.64,18.63,18.63,39700.0,18.63,18.64,18.63,18.63,39700.0
2010-08-30 15:40:00,18.63,18.64,18.63,18.64,49500.0,18.63,18.64,18.63,18.64,49500.0
2010-08-30 15:45:00,18.64,18.64,18.62,18.62,104600.0,18.64,18.64,18.62,18.62,104600.0
2010-08-30 15:50:00,18.63,18.63,18.61,18.61,99400.0,18.63,18.63,18.61,18.61,99400.0
2010-08-30 15:55:00,18.62,18.63,18.61,18.63,360600.0,18.62,18.63,18.61,18.63,360600.0
2010-08-31 09:30:00,18.83,18.89,18.82,18.88,293500.0,18.83,18.89,18.82,18.88,293500.0
2010-08-31 09:35:00,18.88,18.9,18.82,18.85,540200.0,18.88,18.9,18.82,18.85,540200.0
2010-08-31 09:40:00,18.85,18.85,18.82,18.83,149700.0,18.85,18.85,18.82,18.83,149700.0
2010-08-31 09:45:00,18.84,18.88,18.82,18.88,220600.0,18.84,18.88,18.82,18.88,220600.0
2010-08-31 09:50:00,18.87,18.88,18.82,18.84,150600.0,18.87,18.88,18.82,18.84,150600.0
2010-08-31 09:55:00,18.83,18.84,18.82,18.83,71800.0,18.83,18.84,18.82,18.83,71800.0
2010-08-31 10:00:00,18.83,18.84,18.81,18.82,131900.0,18.83,18.84,18.81,18.82,131900.0
2010-08-31 10:05:00,18.82,18.86,18.81,18.84,91300.0,18.82,18.86,18.81,18.84,91300.0
2010-08-31 10:10:00,18.84,18.86,18.8,18.81,109100.0,18.84,18.86,18.8,18.81,109100.0
2010-08-31 10:15:00,18.8,18.83,18.8,18.82,223800.0,18.8,18.83,18.8,18.82,223800.0
2010-08-31 10:20:00,18.82,18.84,18.82,18.84,31500.0,18.82,18.84,18.82,18.84,31500.0
2010-08-31 10:25:00,18.84,18.85,18.83,18.84,38100.0,18.84,18.85,18.83,18.84,38100.0
2010-08-31 10:30:00,18.84,18.85,18.83,18.83,120200.0,18.84,18.85,18.83,18.83,120200.0
2010-08-31 10:35:00,18.84,18.84,18.82,18.84,58400.0,18.84,18.84,18.82,18.84,58400.0
2010-08-31 10:40:00,18.84,18.85,18.84,18.85,85000.0,18.84,18.85,18.84,18.85,85000.0
2010-08-31 10:45:00,18.84,18.84,18.83,18.83,55400.0,18.84,18.84,18.83,18.83,55400.0
2010-08-31 10:50:00,18.84,18.85,18.83,18.85,49700.0,18.84,18.85,18.83,18.85,49700.0
2010-08-31 10:55:00,18.85,18.86,18.85,18.86,54700.0,18.85,18.86,18.85,18.86,54700.0
2010-08-31 11:00:00,18.86,18.88,18.86,18.88,123500.0,18.86,18.88,18.86,18.88,123500.0
2010-08-31 11:05:00,18.87,18.88,18.85,18.86,124200.0,18.87,18.88,18.85,18.86,124200.0
2010-08-31 11:10:00,18.86,18.87,18.84,18.87,84300.0,18.86,18.87,18.84,18.87,84300.0
2010-08-31 11:15:00,18.86,18.9,18.86,18.88,116900.0,18.86,18.9,18.86,18.88,116900.0
2010-08-31 11:20:00,18.88,18.9,18.87,18.88,122900.0,18.88,18.9,18.87,18.88,122900.0
2010-08-31 11:25:00,18.88,18.89,18.87,18.87,62600.0,18.88,18.89,18.87,18.87,62600.0
2010-08-31 11:30:00,18.87,18.88,18.85,18.87,67100.0,18.87,18.88,18.85,18.87,67100.0
2010-08-31 11:35:00,18.88,18.89,18.87,18.89,27800.0,18.88,18.89,18.87,18.89,27800.0
2010-08-31 11:40:00,18.89,18.92,18.88,18.88,156900.0,18.89,18.92,18.88,18.88,156900.0
2010-08-31 11:45:00,18.88,18.9,18.88,18.89,47700.0,18.88,18.9,18.88,18.89,47700.0
2010-08-31 11:50:00,18.89,18.91,18.88,18.9,121400.0,18.89,18.91,18.88,18.9,121400.0
2010-08-31 11:55:00,18.9,18.98,18.9,18.91,463400.0,18.9,18.98,18.9,18.91,463400.0
2010-08-31 12:00:00,18.92,18.96,18.92,18.95,103800.0,18.92,18.96,18.92,18.95,103800.0
2010-08-31 12:05:00,18.95,18.96,18.93,18.95,73900.0,18.95,18.96,18.93,18.95,73900.0
2010-08-31 12:10:00,18.96,18.98,18.95,18.98,53200.0,18.96,18.98,18.95,18.98,53200.0
2010-08-31 12:15:00,18.98,18.99,18.95,18.95,117500.0,18.98,18.99,18.95,18.95,117500.0
2010-08-31 12:20:00,18.94,18.95,18.93,18.93,64000.0,18.94,18.95,18.93,18.93,64000.0
2010-08-31 12:25:00,18.93,18.93,18.9,18.91,85400.0,18.93,18.93,18.9,18.91,85400.0
2010-08-31 12:30:00,18.91,18.95,18.9,18.95,106100.0,18.91,18.95,18.9,18.95,106100.0
2010-08-31 12:35:00,18.94,18.96,18.93,18.95,83000.0,18.94,18.96,18.93,18.95,83000.0
2010-08-31 12:40:00,18.95,18.96,18.93,18.95,134900.0,18.95,18.96,18.93,18.95,134900.0
2010-08-31 12:45:00,18.96,18.96,18.93,18.95,81400.0,18.96,18.96,18.93,18.95,81400.0
2010-08-31 12:50:00,18.95,18.96,18.92,18.94,72200.0,18.95,18.96,18.92,18.94,72200.0
2010-08-31 12:55:00,18.94,18.95,18.93,18.95,25100.0,18.94,18.95,18.93,18.95,25100.0
2010-08-31 13:00:00,18.95,18.97,18.95,18.96,29500.0,18.95,18.97,18.95,18.96,29500.0
2010-08-31 13:05:00,18.96,18.97,18.94,18.96,56900.0,18.96,18.97,18.94,18.96,56900.0
2010-08-31 13:10:00,18.96,18.96,18.93,18.96,50300.0,18.96,18.96,18.93,18.96,50300.0
2010-08-31 13:15:00,18.96,18.98,18.95,18.97,56100.0,18.96,18.98,18.95,18.97,56100.0
2010-08-31 13:20:00,18.96,19.0,18.96,19.0,182300.0,18.96,19.0,18.96,19.0,182300.0
2010-08-31 13:25:00,19.0,19.0,18.97,18.98,43100.0,19.0,19.0,18.97,18.98,43100.0
2010-08-31 13:30:00,18.97,18.98,18.96,18.96,67400.0,18.97,18.98,18.96,18.96,67400.0
2010-08-31 13:35:00,18.96,18.98,18.96,18.97,96600.0,18.96,18.98,18.96,18.97,96600.0
2010-08-31 13:40:00,18.97,18.97,18.96,18.97,21000.0,18.97,18.97,18.96,18.97,21000.0
2010-08-31 13:45:00,18.97,18.98,18.96,18.97,45000.0,18.97,18.98,18.96,18.97,45000.0
2010-08-31 13:50:00,18.98,18.99,18.97,18.99,28800.0,18.98,18.99,18.97,18.99,28800.0
2010-08-31 13:55:00,18.99,18.99,18.97,18.97,67200.0,18.99,18.99,18.97,18.97,67200.0
2010-08-31 14:00:00,18.97,18.99,18.96,18.97,32200.0,18.97,18.99,18.96,18.97,32200.0
2010-08-31 14:05:00,18.97,18.98,18.96,18.98,39000.0,18.97,18.98,18.96,18.98,39000.0
2010-08-31 14:10:00,18.97,18.97,18.95,18.96,61900.0,18.97,18.97,18.95,18.96,61900.0
2010-08-31 14:15:00,18.95,18.96,18.94,18.94,77500.0,18.95,18.96,18.94,18.94,77500.0
2010-08-31 14:20:00,18.94,18.95,18.91,18.91,71100.0,18.94,18.95,18.91,18.91,71100.0
2010-08-31 14:25:00,18.92,18.94,18.92,18.94,38300.0,18.92,18.94,18.92,18.94,38300.0
2010-08-31 14:30:00,18.94,18.95,18.94,18.94,16700.0,18.94,18.95,18.94,18.94,16700.0
2010-08-31 14:35:00,18.94,18.95,18.92,18.93,55200.0,18.94,18.95,18.92,18.93,55200.0
2010-08-31 14:40:00,18.92,18.94,18.92,18.93,28800.0,18.92,18.94,18.92,18.93,28800.0
2010-08-31 14:45:00,18.93,18.95,18.92,18.93,71400.0,18.93,18.95,18.92,18.93,71400.0
2010-08-31 14:50:00,18.93,18.94,18.92,18.94,73900.0,18.93,18.94,18.92,18.94,73900.0
2010-08-31 14:55:00,18.94,18.94,18.92,18.93,164000.0,18.94,18.94,18.92,18.93,164000.0
2010-08-31 15:00:00,18.93,18.93,18.92,18.93,39300.0,18.93,18.93,18.92,18.93,39300.0
2010-08-31 15:05:00,18.93,18.93,18.92,18.93,28300.0,18.93,18.93,18.92,18.93,28300.0
2010-08-31 15:10:00,18.93,18.94,18.92,18.94,39500.0,18.93,18.94,18.92,18.94,39500.0
2010-08-31 15:15:00,18.94,18.95,18.93,18.94,43100.0,18.94,18.95,18.93,18.94,43100.0
2010-08-31 15:20:00,18.94,18.95,18.94,18.94,25000.0,18.94,18.95,18.94,18.94,25000.0
2010-08-31 15:25:00,18.94,18.95,18.94,18.94,46400.0,18.94,18.95,18.94,18.94,46400.0
2010-08-31 15:30:00,18.94,18.95,18.94,18.95,44500.0,18.94,18.95,18.94,18.95,44500.0
2010-08-31 15:35:00,18.95,18.95,18.93,18.94,105600.0,18.95,18.95,18.93,18.94,105600.0
2010-08-31 15:40:00,18.93,18.94,18.9,18.9,272300.0,18.93,18.94,18.9,18.9,272300.0
2010-08-31 15:45:00,18.91,18.93,18.9,18.92,178600.0,18.91,18.93,18.9,18.92,178600.0
2010-08-31 15:50:00,18.92,18.92,18.91,18.92,87700.0,18.92,18.92,18.91,18.92,87700.0
2010-08-31 15:55:00,18.92,18.93,18.91,18.93,233200.0,18.92,18.93,18.91,18.93,233200.0
2010-09-01 09:30:00,18.96,18.98,18.94,18.95,327900.0,18.96,18.98,18.94,18.95,327900.0
2010-09-01 09:35:00,18.95,18.96,18.93,18.94,60100.0,18.95,18.96,18.93,18.94,60100.0
2010-09-01 09:40:00,18.94,18.95,18.92,18.93,107300.0,18.94,18.95,18.92,18.93,107300.0
2010-09-01 09:45:00,18.93,18.94,18.9,18.91,87400.0,18.93,18.94,18.9,18.91,87400.0
2010-09-01 09:50:00,18.92,18.95,18.92,18.95,42500.0,18.92,18.95,18.92,18.95,42500.0
2010-09-01 09:55:00,18.94,18.96,18.93,18.95,85400.0,18.94,18.96,18.93,18.95,85400.0
2010-09-01 10:00:00,18.95,18.96,18.91,18.93,261300.0,18.95,18.96,18.91,18.93,261300.0
2010-09-01 10:05:00,18.92,18.94,18.9,18.92,99900.0,18.92,18.94,18.9,18.92,99900.0
2010-09-01 10:10:00,18.91,18.93,18.89,18.92,257700.0,18.91,18.93,18.89,18.92,257700.0
2010-09-01 10:15:00,18.92,18.96,18.92,18.94,135200.0,18.92,18.96,18.92,18.94,135200.0
2010-09-01 10:20:00,18.94,18.94,18.89,18.89,227500.0,18.94,18.94,18.89,18.89,227500.0
2010-09-01 10:25:00,18.89,18.9,18.88,18.89,96100.0,18.89,18.9,18.88,18.89,96100.0
2010-09-01 10:30:00,18.89,18.98,18.88,18.96,191000.0,18.89,18.98,18.88,18.96,191000.0
2010-09-01 10:35:00,18.96,18.97,18.94,18.97,125600.0,18.96,18.97,18.94,18.97,125600.0
2010-09-01 10:40:00,18.97,18.97,18.9,18.92,253900.0,18.97,18.97,18.9,18.92,253900.0
2010-09-01 10:45:00,18.92,18.93,18.91,18.92,60100.0,18.92,18.93,18.91,18.92,60100.0
2010-09-01 10:50:00,18.92,18.94,18.91,18.92,84400.0,18.92,18.94,18.91,18.92,84400.0
2010-09-01 10:55:00,18.92,18.96,18.9,18.93,82600.0,18.92,18.96,18.9,18.93,82600.0
2010-09-01 11:00:00,18.93,18.94,18.92,18.93,59800.0,18.93,18.94,18.92,18.93,59800.0
2010-09-01 11:05:00,18.93,18.93,18.89,18.9,108600.0,18.93,18.93,18.89,18.9,108600.0
2010-09-01 11:10:00,18.9,18.93,18.9,18.92,85100.0,18.9,18.93,18.9,18.92,85100.0
2010-09-01 11:15:00,18.93,18.94,18.91,18.93,56900.0,18.93,18.94,18.91,18.93,56900.0
2010-09-01 11:20:00,18.94,18.96,18.93,18.95,160000.0,18.94,18.96,18.93,18.95,160000.0
2010-09-01 11:25:00,18.95,18.95,18.94,18.94,17200.0,18.95,18.95,18.94,18.94,17200.0
2010-09-01 11:30:00,18.95,18.95,18.93,18.94,33500.0,18.95,18.95,18.93,18.94,33500.0
2010-09-01 11:35:00,18.95,18.96,18.94,18.95,27500.0,18.95,18.96,18.94,18.95,27500.0
2010-09-01 11:40:00,18.95,18.95,18.92,18.93,28100.0,18.95,18.95,18.92,18.93,28100.0
2010-09-01 11:45:00,18.92,18.93,18.91,18.92,32500.0,18.92,18.93,18.91,18.92,32500.0
2010-09-01 11:50:00,18.92,18.94,18.91,18.93,28400.0,18.92,18.94,18.91,18.93,28400.0
2010-09-01 11:55:00,18.93,18.93,18.92,18.92,13100.0,18.93,18.93,18.92,18.92,13100.0
2010-09-01 12:00:00,18.93,18.93,18.92,18.92,37400.0,18.93,18.93,18.92,18.92,37400.0
2010-09-01 12:05:00,18.93,18.93,18.92,18.92,23000.0,18.93,18.93,18.92,18.92,23000.0
2010-09-01 12:10:00,18.92,18.96,18.92,18.95,166100.0,18.92,18.96,18.92,18.95,166100.0
2010-09-01 12:15:00,18.95,18.96,18.93,18.93,27700.0,18.95,18.96,18.93,18.93,27700.0
2010-09-01 12:20:00,18.93,18.94,18.92,18.93,22500.0,18.93,18.94,18.92,18.93,22500.0
2010-09-01 12:25:00,18.93,18.95,18.93,18.95,18100.0,18.93,18.95,18.93,18.95,18100.0
2010-09-01 12:30:00,18.95,18.96,18.93,18.94,137000.0,18.95,18.96,18.93,18.94,137000.0
2010-09-01 12:35:00,18.94,18.95,18.93,18.93,26900.0,18.94,18.95,18.93,18.93,26900.0
2010-09-01 12:40:00,18.93,18.94,18.93,18.93,41300.0,18.93,18.94,18.93,18.93,41300.0
2010-09-01 12:45:00,18.94,18.94,18.93,18.94,11900.0,18.94,18.94,18.93,18.94,11900.0
2010-09-01 12:50:00,18.93,18.94,18.92,18.93,43900.0,18.93,18.94,18.92,18.93,43900.0
2010-09-01 12:55:00,18.93,18.94,18.92,18.92,29600.0,18.93,18.94,18.92,18.92,29600.0
2010-09-01 13:00:00,18.93,18.93,18.92,18.93,9600.0,18.93,18.93,18.92,18.93,9600.0
2010-09-01 13:05:00,18.92,18.92,18.91,18.92,42300.0,18.92,18.92,18.91,18.92,42300.0
2010-09-01 13:10:00,18.91,18.93,18.91,18.93,45500.0,18.91,18.93,18.91,18.93,45500.0
2010-09-01 13:15:00,18.92,18.93,18.91,18.91,18900.0,18.92,18.93,18.91,18.91,18900.0
2010-09-01 13:20:00,18.91,18.96,18.88,18.95,287900.0,18.91,18.96,18.88,18.95,287900.0
2010-09-01 13:25:00,18.94,18.95,18.93,18.95,25900.0,18.94,18.95,18.93,18.95,25900.0
2010-09-01 13:30:00,18.95,18.96,18.93,18.93,15500.0,18.95,18.96,18.93,18.93,15500.0
2010-09-01 13:35:00,18.94,18.94,18.93,18.93,17900.0,18.94,18.94,18.93,18.93,17900.0
2010-09-01 13:40:00,18.93,18.94,18.93,18.93,12400.0,18.93,18.94,18.93,18.93,12400.0
2010-09-01 13:45:00,18.93,18.94,18.93,18.93,11500.0,18.93,18.94,18.93,18.93,11500.0
2010-09-01 13:50:00,18.94,18.94,18.93,18.93,32600.0,18.94,18.94,18.93,18.93,32600.0
2010-09-01 13:55:00,18.94,18.94,18.93,18.94,14700.0,18.94,18.94,18.93,18.94,14700.0
2010-09-01 14:00:00,18.94,18.95,18.93,18.94,36100.0,18.94,18.95,18.93,18.94,36100.0
2010-09-01 14:05:00,18.95,18.95,18.94,18.95,14800.0,18.95,18.95,18.94,18.95,14800.0
2010-09-01 14:10:00,18.94,18.95,18.94,18.94,14500.0,18.94,18.95,18.94,18.94,14500.0
2010-09-01 14:15:00,18.95,18.95,18.94,18.95,16800.0,18.95,18.95,18.94,18.95,16800.0
2010-09-01 14:20:00,18.94,18.95,18.94,18.95,31000.0,18.94,18.95,18.94,18.95,31000.0
2010-09-01 14:25:00,18.95,18.95,18.94,18.95,34900.0,18.95,18.95,18.94,18.95,34900.0
2010-09-01 14:30:00,18.95,18.96,18.94,18.95,70100.0,18.95,18.96,18.94,18.95,70100.0
2010-09-01 14:35:00,18.96,18.96,18.95,18.95,38900.0,18.96,18.96,18.95,18.95,38900.0
2010-09-01 14:40:00,18.96,18.96,18.95,18.95,19000.0,18.96,18.96,18.95,18.95,19000.0
2010-09-01 14:45:00,18.96,18.97,18.95,18.95,74800.0,18.96,18.97,18.95,18.95,74800.0
2010-09-01 14:50:00,18.96,18.96,18.95,18.96,7700.0,18.96,18.96,18.95,18.96,7700.0
2010-09-01 14:55:00,18.95,18.96,18.95,18.95,22100.0,18.95,18.96,18.95,18.95,22100.0
2010-09-01 15:00:00,18.95,18.96,18.95,18.96,25300.0,18.95,18.96,18.95,18.96,25300.0
2010-09-01 15:05:00,18.95,18.96,18.94,18.95,30400.0,18.95,18.96,18.94,18.95,30400.0
2010-09-01 15:10:00,18.94,18.95,18.94,18.95,46500.0,18.94,18.95,18.94,18.95,46500.0
2010-09-01 15:15:00,18.94,18.95,18.94,18.94,32400.0,18.94,18.95,18.94,18.94,32400.0
2010-09-01 15:20:00,18.95,18.95,18.94,18.95,21600.0,18.95,18.95,18.94,18.95,21600.0
2010-09-01 15:25:00,18.94,18.95,18.94,18.94,18200.0,18.94,18.95,18.94,18.94,18200.0
2010-09-01 15:30:00,18.94,18.95,18.94,18.95,30900.0,18.94,18.95,18.94,18.95,30900.0
2010-09-01 15:35:00,18.94,18.95,18.93,18.93,100600.0,18.94,18.95,18.93,18.93,100600.0
2010-09-01 15:40:00,18.94,18.95,18.94,18.95,45900.0,18.94,18.95,18.94,18.95,45900.0
2010-09-01 15:45:00,18.95,18.95,18.94,18.94,186000.0,18.95,18.95,18.94,18.94,186000.0
2010-09-01 15:50:00,18.94,18.96,18.94,18.96,71700.0,18.94,18.96,18.94,18.96,71700.0
2010-09-01 15:55:00,18.95,18.97,18.95,18.95,181200.0,18.95,18.97,18.95,18.95,181200.0
2010-09-02 09:30:00,19.2,19.21,19.17,19.19,769200.0,19.2,19.21,19.17,19.19,769200.0
2010-09-02 09:35:00,19.18,19.21,19.17,19.2,285300.0,19.18,19.21,19.17,19.2,285300.0
2010-09-02 09:40:00,19.21,19.24,19.19,19.24,210100.0,19.21,19.24,19.19,19.24,210100.0
2010-09-02 09:45:00,19.24,19.25,19.2,19.23,171700.0,19.24,19.25,19.2,19.23,171700.0
2010-09-02 09:50:00,19.23,19.23,19.17,19.17,220000.0,19.23,19.23,19.17,19.17,220000.0
2010-09-02 09:55:00,19.18,19.2,19.16,19.17,103600.0,19.18,19.2,19.16,19.17,103600.0
2010-09-02 10:00:00,19.17,19.17,19.09,19.13,349000.0,19.17,19.17,19.09,19.13,349000.0
2010-09-02 10:05:00,19.14,19.16,19.13,19.15,107300.0,19.14,19.16,19.13,19.15,107300.0
2010-09-02 10:10:00,19.15,19.18,19.15,19.16,159700.0,19.15,19.18,19.15,19.16,159700.0
2010-09-02 10:15:00,19.17,19.17,19.14,19.15,80200.0,19.17,19.17,19.14,19.15,80200.0
2010-09-02 10:20:00,19.15,19.15,19.12,19.13,67200.0,19.15,19.15,19.12,19.13,67200.0
2010-09-02 10:25:00,19.13,19.2,19.11,19.18,184500.0,19.13,19.2,19.11,19.18,184500.0
2010-09-02 10:30:00,19.18,19.19,19.14,19.16,73400.0,19.18,19.19,19.14,19.16,73400.0
2010-09-02 10:35:00,19.16,19.17,19.15,19.16,45100.0,19.16,19.17,19.15,19.16,45100.0
2010-09-02 10:40:00,19.16,19.2,19.16,19.18,88100.0,19.16,19.2,19.16,19.18,88100.0
2010-09-02 10:45:00,19.18,19.22,19.18,19.2,103200.0,19.18,19.22,19.18,19.2,103200.0
2010-09-02 10:50:00,19.19,19.22,19.18,19.21,74100.0,19.19,19.22,19.18,19.21,74100.0
2010-09-02 10:55:00,19.21,19.22,19.18,19.19,120800.0,19.21,19.22,19.18,19.19,120800.0
2010-09-02 11:00:00,19.2,19.2,19.18,19.2,77000.0,19.2,19.2,19.18,19.2,77000.0
2010-09-02 11:05:00,19.2,19.2,19.16,19.16,73300.0,19.2,19.2,19.16,19.16,73300.0
2010-09-02 11:10:00,19.16,19.17,19.15,19.16,63600.0,19.16,19.17,19.15,19.16,63600.0
2010-09-02 11:15:00,19.15,19.17,19.15,19.17,30300.0,19.15,19.17,19.15,19.17,30300.0
2010-09-02 11:20:00,19.17,19.18,19.15,19.17,87400.0,19.17,19.18,19.15,19.17,87400.0
2010-09-02 11:25:00,19.16,19.17,19.15,19.17,35600.0,19.16,19.17,19.15,19.17,35600.0
2010-09-02 11:30:00,19.17,19.17,19.15,19.15,66100.0,19.17,19.17,19.15,19.15,66100.0
2010-09-02 11:35:00,19.14,19.16,19.13,19.16,92700.0,19.14,19.16,19.13,19.16,92700.0
2010-09-02 11:40:00,19.15,19.16,19.14,19.15,64700.0,19.15,19.16,19.14,19.15,64700.0
2010-09-02 11:45:00,19.15,19.15,19.13,19.13,57700.0,19.15,19.15,19.13,19.13,57700.0
2010-09-02 11:50:00,19.13,19.14,19.1,19.1,161900.0,19.13,19.14,19.1,19.1,161900.0
2010-09-02 11:55:00,19.1,19.11,19.09,19.11,73600.0,19.1,19.11,19.09,19.11,73600.0
2010-09-02 12:00:00,19.11,19.12,19.09,19.1,78200.0,19.11,19.12,19.09,19.1,78200.0
2010-09-02 12:05:00,19.09,19.11,19.09,19.1,60400.0,19.09,19.11,19.09,19.1,60400.0
2010-09-02 12:10:00,19.1,19.12,19.1,19.11,35100.0,19.1,19.12,19.1,19.11,35100.0
2010-09-02 12:15:00,19.11,19.13,19.11,19.12,46400.0,19.11,19.13,19.11,19.12,46400.0
2010-09-02 12:20:00,19.12,19.13,19.11,19.11,32900.0,19.12,19.13,19.11,19.11,32900.0
2010-09-02 12:25:00,19.12,19.12,19.11,19.12,8400.0,19.12,19.12,19.11,19.12,8400.0
2010-09-02 12:30:00,19.11,19.13,19.11,19.13,46700.0,19.11,19.13,19.11,19.13,46700.0
2010-09-02 12:35:00,19.13,19.16,19.12,19.15,148500.0,19.13,19.16,19.12,19.15,148500.0
2010-09-02 12:40:00,19.16,19.18,19.15,19.15,62300.0,19.16,19.18,19.15,19.15,62300.0
2010-09-02 12:45:00,19.16,19.16,19.13,19.15,34000.0,19.16,19.16,19.13,19.15,34000.0
2010-09-02 12:50:00,19.14,19.16,19.13,19.16,49700.0,19.14,19.16,19.13,19.16,49700.0
2010-09-02 12:55:00,19.15,19.15,19.14,19.14,30000.0,19.15,19.15,19.14,19.14,30000.0
2010-09-02 13:00:00,19.13,19.15,19.12,19.15,34500.0,19.13,19.15,19.12,19.15,34500.0
2010-09-02 13:05:00,19.14,19.15,19.13,19.14,37400.0,19.14,19.15,19.13,19.14,37400.0
2010-09-02 13:10:00,19.14,19.15,19.13,19.14,17700.0,19.14,19.15,19.13,19.14,17700.0
2010-09-02 13:15:00,19.14,19.14,19.13,19.14,18500.0,19.14,19.14,19.13,19.14,18500.0
2010-09-02 13:20:00,19.15,19.25,19.15,19.24,261100.0,19.15,19.25,19.15,19.24,261100.0
2010-09-02 13:25:00,19.23,19.23,19.2,19.21,108800.0,19.23,19.23,19.2,19.21,108800.0
2010-09-02 13:30:00,19.21,19.23,19.19,19.2,74800.0,19.21,19.23,19.19,19.2,74800.0
2010-09-02 13:35:00,19.21,19.21,19.2,19.2,28600.0,19.21,19.21,19.2,19.2,28600.0
2010-09-02 13:40:00,19.21,19.21,19.2,19.2,74900.0,19.21,19.21,19.2,19.2,74900.0
2010-09-02 13:45:00,19.2,19.21,19.19,19.21,25400.0,19.2,19.21,19.19,19.21,25400.0
2010-09-02 13:50:00,19.21,19.22,19.2,19.22,33900.0,19.21,19.22,19.2,19.22,33900.0
2010-09-02 13:55:00,19.22,19.24,19.21,19.23,53400.0,19.22,19.24,19.21,19.23,53400.0
2010-09-02 14:00:00,19.24,19.25,19.23,19.25,44700.0,19.24,19.25,19.23,19.25,44700.0
2010-09-02 14:05:00,19.25,19.28,19.24,19.28,93700.0,19.25,19.28,19.24,19.28,93700.0
2010-09-02 14:10:00,19.29,19.29,19.25,19.25,59600.0,19.29,19.29,19.25,19.25,59600.0
2010-09-02 14:15:00,19.26,19.26,19.24,19.24,42000.0,19.26,19.26,19.24,19.24,42000.0
2010-09-02 14:20:00,19.25,19.25,19.24,19.24,33800.0,19.25,19.25,19.24,19.24,33800.0
2010-09-02 14:25:00,19.24,19.24,19.23,19.23,49800.0,19.24,19.24,19.23,19.23,49800.0
2010-09-02 14:30:00,19.24,19.24,19.23,19.23,30100.0,19.24,19.24,19.23,19.23,30100.0
2010-09-02 14:35:00,19.24,19.24,19.23,19.23,24500.0,19.24,19.24,19.23,19.23,24500.0
2010-09-02 14:40:00,19.24,19.24,19.23,19.24,30000.0,19.24,19.24,19.23,19.24,30000.0
2010-09-02 14:45:00,19.24,19.25,19.22,19.23,99800.0,19.24,19.25,19.22,19.23,99800.0
2010-09-02 14:50:00,19.22,19.23,19.21,19.22,17300.0,19.22,19.23,19.21,19.22,17300.0
2010-09-02 14:55:00,19.22,19.22,19.21,19.22,29200.0,19.22,19.22,19.21,19.22,29200.0
2010-09-02 15:00:00,19.22,19.23,19.22,19.22,15400.0,19.22,19.23,19.22,19.22,15400.0
2010-09-02 15:05:00,19.23,19.23,19.22,19.23,46100.0,19.23,19.23,19.22,19.23,46100.0
2010-09-02 15:10:00,19.23,19.23,19.22,19.23,34800.0,19.23,19.23,19.22,19.23,34800.0
2010-09-02 15:15:00,19.23,19.24,19.22,19.23,23600.0,19.23,19.24,19.22,19.23,23600.0
2010-09-02 15:20:00,19.24,19.24,19.23,19.24,57900.0,19.24,19.24,19.23,19.24,57900.0
2010-09-02 15:25:00,19.24,19.24,19.23,19.24,54800.0,19.24,19.24,19.23,19.24,54800.0
2010-09-02 15:30:00,19.24,19.25,19.23,19.25,82700.0,19.24,19.25,19.23,19.25,82700.0
2010-09-02 15:35:00,19.25,19.26,19.25,19.26,122100.0,19.25,19.26,19.25,19.26,122100.0
2010-09-02 15:40:00,19.26,19.26,19.25,19.25,98300.0,19.26,19.26,19.25,19.25,98300.0
2010-09-02 15:45:00,19.25,19.26,19.25,19.26,88000.0,19.25,19.26,19.25,19.26,88000.0
2010-09-02 15:50:00,19.26,19.26,19.25,19.25,146500.0,19.26,19.26,19.25,19.25,146500.0
2010-09-02 15:55:00,19.25,19.27,19.25,19.26,413400.0,19.25,19.27,19.25,19.26,413400.0
2010-09-03 09:30:00,19.18,19.18,19.14,19.16,322700.0,19.18,19.18,19.14,19.16,322700.0
2010-09-03 09:35:00,19.16,19.19,19.15,19.17,205900.0,19.16,19.19,19.15,19.17,205900.0
2010-09-03 09:40:00,19.17,19.19,19.16,19.17,96900.0,19.17,19.19,19.16,19.17,96900.0
2010-09-03 09:45:00,19.16,19.18,19.15,19.18,84000.0,19.16,19.18,19.15,19.18,84000.0
2010-09-03 09:50:00,19.17,19.19,19.17,19.18,97000.0,19.17,19.19,19.17,19.18,97000.0
2010-09-03 09:55:00,19.19,19.19,19.16,19.16,126100.0,19.19,19.19,19.16,19.16,126100.0
2010-09-03 10:00:00,19.16,19.18,19.14,19.17,151600.0,19.16,19.18,19.14,19.17,151600.0
2010-09-03 10:05:00,19.17,19.19,19.15,19.18,113600.0,19.17,19.19,19.15,19.18,113600.0
2010-09-03 10:10:00,19.18,19.19,19.17,19.17,52100.0,19.18,19.19,19.17,19.17,52100.0
2010-09-03 10:15:00,19.18,19.21,19.18,19.18,161200.0,19.18,19.21,19.18,19.18,161200.0
2010-09-03 10:20:00,19.18,19.2,19.17,19.17,123600.0,19.18,19.2,19.17,19.17,123600.0
2010-09-03 10:25:00,19.18,19.18,19.1,19.11,83300.0,19.18,19.18,19.1,19.11,83300.0
2010-09-03 10:30:00,19.12,19.14,19.1,19.12,127300.0,19.12,19.14,19.1,19.12,127300.0
2010-09-03 10:35:00,19.12,19.16,19.11,19.15,79000.0,19.12,19.16,19.11,19.15,79000.0
2010-09-03 10:40:00,19.16,19.18,19.15,19.17,93900.0,19.16,19.18,19.15,19.17,93900.0
2010-09-03 10:45:00,19.17,19.17,19.14,19.15,128300.0,19.17,19.17,19.14,19.15,128300.0
2010-09-03 10:50:00,19.16,19.17,19.15,19.16,47400.0,19.16,19.17,19.15,19.16,47400.0
2010-09-03 10:55:00,19.15,19.2,19.14,19.2,100200.0,19.15,19.2,19.14,19.2,100200.0
2010-09-03 11:00:00,19.19,19.21,19.18,19.21,166800.0,19.19,19.21,19.18,19.21,166800.0
2010-09-03 11:05:00,19.21,19.3,19.21,19.29,355700.0,19.21,19.3,19.21,19.29,355700.0
2010-09-03 11:10:00,19.29,19.32,19.28,19.31,278100.0,19.29,19.32,19.28,19.31,278100.0
2010-09-03 11:15:00,19.31,19.35,19.3,19.33,202800.0,19.31,19.35,19.3,19.33,202800.0
2010-09-03 11:20:00,19.34,19.34,19.31,19.33,54900.0,19.34,19.34,19.31,19.33,54900.0
2010-09-03 11:25:00,19.32,19.37,19.31,19.37,350000.0,19.32,19.37,19.31,19.37,350000.0
2010-09-03 11:30:00,19.36,19.47,19.36,19.42,448400.0,19.36,19.47,19.36,19.42,448400.0
2010-09-03 11:35:00,19.42,19.51,19.4,19.49,481800.0,19.42,19.51,19.4,19.49,481800.0
2010-09-03 11:40:00,19.49,19.51,19.42,19.44,286200.0,19.49,19.51,19.42,19.44,286200.0
2010-09-03 11:45:00,19.44,19.44,19.4,19.42,164500.0,19.44,19.44,19.4,19.42,164500.0
2010-09-03 11:50:00,19.42,19.46,19.41,19.45,181400.0,19.42,19.46,19.41,19.45,181400.0
2010-09-03 11:55:00,19.46,19.46,19.43,19.44,54100.0,19.46,19.46,19.43,19.44,54100.0
2010-09-03 12:00:00,19.43,19.45,19.42,19.42,235600.0,19.43,19.45,19.42,19.42,235600.0
2010-09-03 12:05:00,19.41,19.43,19.41,19.43,167800.0,19.41,19.43,19.41,19.43,167800.0
2010-09-03 12:10:00,19.43,19.43,19.41,19.41,141400.0,19.43,19.43,19.41,19.41,141400.0
2010-09-03 12:15:00,19.42,19.43,19.42,19.43,75500.0,19.42,19.43,19.42,19.43,75500.0
2010-09-03 12:20:00,19.43,19.43,19.4,19.42,211200.0,19.43,19.43,19.4,19.42,211200.0
2010-09-03 12:25:00,19.42,19.45,19.42,19.44,102800.0,19.42,19.45,19.42,19.44,102800.0
2010-09-03 12:30:00,19.44,19.45,19.43,19.45,63800.0,19.44,19.45,19.43,19.45,63800.0
2010-09-03 12:35:00,19.44,19.45,19.43,19.44,14700.0,19.44,19.45,19.43,19.44,14700.0
2010-09-03 12:40:00,19.44,19.45,19.44,19.44,16800.0,19.44,19.45,19.44,19.44,16800.0
2010-09-03 12:45:00,19.44,19.44,19.43,19.44,25900.0,19.44,19.44,19.43,19.44,25900.0
2010-09-03 12:50:00,19.44,19.45,19.43,19.44,68400.0,19.44,19.45,19.43,19.44,68400.0
2010-09-03 12:55:00,19.43,19.44,19.43,19.44,56800.0,19.43,19.44,19.43,19.44,56800.0
2010-09-03 13:00:00,19.43,19.44,19.43,19.44,15600.0,19.43,19.44,19.43,19.44,15600.0
2010-09-03 13:05:00,19.44,19.44,19.43,19.43,21000.0,19.44,19.44,19.43,19.43,21000.0
2010-09-03 13:10:00,19.43,19.45,19.43,19.44,335600.0,19.43,19.45,19.43,19.44,335600.0
2010-09-03 13:15:00,19.45,19.46,19.43,19.44,219600.0,19.45,19.46,19.43,19.44,219600.0
2010-09-03 13:20:00,19.43,19.5,19.43,19.48,227700.0,19.43,19.5,19.43,19.48,227700.0
2010-09-03 13:25:00,19.49,19.49,19.45,19.46,210800.0,19.49,19.49,19.45,19.46,210800.0
2010-09-03 13:30:00,19.46,19.48,19.45,19.48,128000.0,19.46,19.48,19.45,19.48,128000.0
2010-09-03 13:35:00,19.48,19.49,19.47,19.48,96400.0,19.48,19.49,19.47,19.48,96400.0
2010-09-03 13:40:00,19.48,19.49,19.47,19.47,78900.0,19.48,19.49,19.47,19.47,78900.0
2010-09-03 13:45:00,19.46,19.48,19.46,19.47,76600.0,19.46,19.48,19.46,19.47,76600.0
2010-09-03 13:50:00,19.47,19.48,19.46,19.48,49400.0,19.47,19.48,19.46,19.48,49400.0
2010-09-03 13:55:00,19.47,19.48,19.47,19.48,20900.0,19.47,19.48,19.47,19.48,20900.0
2010-09-03 14:00:00,19.47,19.48,19.47,19.48,70600.0,19.47,19.48,19.47,19.48,70600.0
2010-09-03 14:05:00,19.47,19.49,19.47,19.49,66400.0,19.47,19.49,19.47,19.49,66400.0
2010-09-03 14:10:00,19.49,19.49,19.48,19.48,39500.0,19.49,19.49,19.48,19.48,39500.0
2010-09-03 14:15:00,19.48,19.51,19.47,19.51,162100.0,19.48,19.51,19.47,19.51,162100.0
2010-09-03 14:20:00,19.51,19.53,19.49,19.5,305700.0,19.51,19.53,19.49,19.5,305700.0
2010-09-03 14:25:00,19.49,19.51,19.49,19.5,13700.0,19.49,19.51,19.49,19.5,13700.0
2010-09-03 14:30:00,19.51,19.51,19.46,19.48,144500.0,19.51,19.51,19.46,19.48,144500.0
2010-09-03 14:35:00,19.47,19.48,19.47,19.48,79400.0,19.47,19.48,19.47,19.48,79400.0
2010-09-03 14:40:00,19.48,19.48,19.45,19.46,50500.0,19.48,19.48,19.45,19.46,50500.0
2010-09-03 14:45:00,19.45,19.46,19.45,19.46,23600.0,19.45,19.46,19.45,19.46,23600.0
2010-09-03 14:50:00,19.45,19.48,19.45,19.48,119300.0,19.45,19.48,19.45,19.48,119300.0
2010-09-03 14:55:00,19.47,19.48,19.46,19.47,70400.0,19.47,19.48,19.46,19.47,70400.0
2010-09-03 15:00:00,19.47,19.48,19.46,19.46,140300.0,19.47,19.48,19.46,19.46,140300.0
2010-09-03 15:05:00,19.46,19.47,19.46,19.47,71700.0,19.46,19.47,19.46,19.47,71700.0
2010-09-03 15:10:00,19.47,19.48,19.46,19.48,161600.0,19.47,19.48,19.46,19.48,161600.0
2010-09-03 15:15:00,19.47,19.48,19.46,19.46,70900.0,19.47,19.48,19.46,19.46,70900.0
2010-09-03 15:20:00,19.47,19.47,19.45,19.45,59800.0,19.47,19.47,19.45,19.45,59800.0
2010-09-03 15:25:00,19.46,19.46,19.45,19.46,40700.0,19.46,19.46,19.45,19.46,40700.0
2010-09-03 15:30:00,19.46,19.46,19.45,19.46,69100.0,19.46,19.46,19.45,19.46,69100.0
2010-09-03 15:35:00,19.45,19.46,19.45,19.46,81300.0,19.45,19.46,19.45,19.46,81300.0
2010-09-03 15:40:00,19.46,19.46,19.45,19.46,67200.0,19.46,19.46,19.45,19.46,67200.0
2010-09-03 15:45:00,19.45,19.46,19.44,19.45,108300.0,19.45,19.46,19.44,19.45,108300.0
2010-09-03 15:50:00,19.44,19.44,19.41,19.41,182000.0,19.44,19.44,19.41,19.41,182000.0
2010-09-03 15:55:00,19.42,19.43,19.41,19.41,394900.0,19.42,19.43,19.41,19.41,394900.0
2010-09-07 09:30:00,19.53,19.54,19.49,19.5,435600.0,19.53,19.54,19.49,19.5,435600.0
2010-09-07 09:35:00,19.5,19.52,19.49,19.51,143900.0,19.5,19.52,19.49,19.51,143900.0
2010-09-07 09:40:00,19.52,19.52,19.49,19.51,174600.0,19.52,19.52,19.49,19.51,174600.0
2010-09-07 09:45:00,19.5,19.51,19.48,19.5,94700.0,19.5,19.51,19.48,19.5,94700.0
2010-09-07 09:50:00,19.49,19.5,19.49,19.5,82100.0,19.49,19.5,19.49,19.5,82100.0
2010-09-07 09:55:00,19.5,19.51,19.49,19.5,123700.0,19.5,19.51,19.49,19.5,123700.0
2010-09-07 10:00:00,19.5,19.53,19.49,19.53,158400.0,19.5,19.53,19.49,19.53,158400.0
2010-09-07 10:05:00,19.52,19.55,19.51,19.54,228400.0,19.52,19.55,19.51,19.54,228400.0
2010-09-07 10:10:00,19.54,19.54,19.52,19.53,181800.0,19.54,19.54,19.52,19.53,181800.0
2010-09-07 10:15:00,19.53,19.54,19.52,19.53,235100.0,19.53,19.54,19.52,19.53,235100.0
2010-09-07 10:20:00,19.54,19.54,19.53,19.53,80400.0,19.54,19.54,19.53,19.53,80400.0
2010-09-07 10:25:00,19.54,19.54,19.49,19.51,139300.0,19.54,19.54,19.49,19.51,139300.0
2010-09-07 10:30:00,19.51,19.51,19.48,19.49,94400.0,19.51,19.51,19.48,19.49,94400.0
2010-09-07 10:35:00,19.49,19.49,19.46,19.47,135300.0,19.49,19.49,19.46,19.47,135300.0
2010-09-07 10:40:00,19.48,19.49,19.47,19.48,63000.0,19.48,19.49,19.47,19.48,63000.0
2010-09-07 10:45:00,19.47,19.48,19.45,19.46,55100.0,19.47,19.48,19.45,19.46,55100.0
2010-09-07 10:50:00,19.46,19.49,19.46,19.48,57300.0,19.46,19.49,19.46,19.48,57300.0
2010-09-07 10:55:00,19.48,19.49,19.47,19.48,47800.0,19.48,19.49,19.47,19.48,47800.0
2010-09-07 11:00:00,19.47,19.48,19.37,19.37,180400.0,19.47,19.48,19.37,19.37,180400.0
2010-09-07 11:05:00,19.38,19.4,19.31,19.32,253800.0,19.38,19.4,19.31,19.32,253800.0
2010-09-07 11:10:00,19.32,19.35,19.32,19.33,148400.0,19.32,19.35,19.32,19.33,148400.0
2010-09-07 11:15:00,19.33,19.34,19.3,19.33,88600.0,19.33,19.34,19.3,19.33,88600.0
2010-09-07 11:20:00,19.33,19.37,19.33,19.36,114500.0,19.33,19.37,19.33,19.36,114500.0
2010-09-07 11:25:00,19.36,19.38,19.35,19.38,86000.0,19.36,19.38,19.35,19.38,86000.0
2010-09-07 11:30:00,19.37,19.39,19.35,19.36,68300.0,19.37,19.39,19.35,19.36,68300.0
2010-09-07 11:35:00,19.35,19.37,19.35,19.36,39300.0,19.35,19.37,19.35,19.36,39300.0
2010-09-07 11:40:00,19.35,19.38,19.35,19.38,34000.0,19.35,19.38,19.35,19.38,34000.0
2010-09-07 11:45:00,19.38,19.38,19.34,19.36,45200.0,19.38,19.38,19.34,19.36,45200.0
2010-09-07 11:50:00,19.36,19.39,19.35,19.38,85300.0,19.36,19.39,19.35,19.38,85300.0
2010-09-07 11:55:00,19.38,19.38,19.37,19.38,50100.0,19.38,19.38,19.37,19.38,50100.0
2010-09-07 12:00:00,19.38,19.4,19.38,19.4,102100.0,19.38,19.4,19.38,19.4,102100.0
2010-09-07 12:05:00,19.4,19.41,19.39,19.4,21700.0,19.4,19.41,19.39,19.4,21700.0
2010-09-07 12:10:00,19.41,19.41,19.38,19.4,44100.0,19.41,19.41,19.38,19.4,44100.0
2010-09-07 12:15:00,19.4,19.41,19.39,19.4,33100.0,19.4,19.41,19.39,19.4,33100.0
2010-09-07 12:20:00,19.4,19.41,19.39,19.41,52700.0,19.4,19.41,19.39,19.41,52700.0
2010-09-07 12:25:00,19.41,19.46,19.39,19.46,130000.0,19.41,19.46,19.39,19.46,130000.0
2010-09-07 12:30:00,19.45,19.45,19.43,19.44,48900.0,19.45,19.45,19.43,19.44,48900.0
2010-09-07 12:35:00,19.43,19.47,19.43,19.46,34400.0,19.43,19.47,19.43,19.46,34400.0
2010-09-07 12:40:00,19.46,19.48,19.46,19.46,36200.0,19.46,19.48,19.46,19.46,36200.0
2010-09-07 12:45:00,19.46,19.47,19.45,19.46,36700.0,19.46,19.47,19.45,19.46,36700.0
2010-09-07 12:50:00,19.46,19.47,19.45,19.47,66000.0,19.46,19.47,19.45,19.47,66000.0
2010-09-07 12:55:00,19.47,19.47,19.44,19.45,26300.0,19.47,19.47,19.44,19.45,26300.0
2010-09-07 13:00:00,19.44,19.46,19.44,19.46,55400.0,19.44,19.46,19.44,19.46,55400.0
2010-09-07 13:05:00,19.46,19.48,19.44,19.45,114700.0,19.46,19.48,19.44,19.45,114700.0
2010-09-07 13:10:00,19.44,19.46,19.43,19.44,52500.0,19.44,19.46,19.43,19.44,52500.0
2010-09-07 13:15:00,19.45,19.45,19.43,19.44,113900.0,19.45,19.45,19.43,19.44,113900.0
2010-09-07 13:20:00,19.44,19.47,19.43,19.46,138600.0,19.44,19.47,19.43,19.46,138600.0
2010-09-07 13:25:00,19.45,19.46,19.43,19.44,69500.0,19.45,19.46,19.43,19.44,69500.0
2010-09-07 13:30:00,19.43,19.44,19.42,19.44,29200.0,19.43,19.44,19.42,19.44,29200.0
2010-09-07 13:35:00,19.44,19.45,19.43,19.45,46500.0,19.44,19.45,19.43,19.45,46500.0
2010-09-07 13:40:00,19.46,19.46,19.45,19.46,21600.0,19.46,19.46,19.45,19.46,21600.0
2010-09-07 13:45:00,19.46,19.46,19.45,19.46,14000.0,19.46,19.46,19.45,19.46,14000.0
2010-09-07 13:50:00,19.45,19.47,19.45,19.47,23500.0,19.45,19.47,19.45,19.47,23500.0
2010-09-07 13:55:00,19.47,19.48,19.46,19.47,55000.0,19.47,19.48,19.46,19.47,55000.0
2010-09-07 14:00:00,19.48,19.49,19.47,19.49,68700.0,19.48,19.49,19.47,19.49,68700.0
2010-09-07 14:05:00,19.49,19.49,19.48,19.48,40000.0,19.49,19.49,19.48,19.48,40000.0
2010-09-07 14:10:00,19.48,19.49,19.47,19.49,25800.0,19.48,19.49,19.47,19.49,25800.0
2010-09-07 14:15:00,19.48,19.49,19.48,19.49,19200.0,19.48,19.49,19.48,19.49,19200.0
2010-09-07 14:20:00,19.49,19.49,19.48,19.49,20400.0,19.49,19.49,19.48,19.49,20400.0
2010-09-07 14:25:00,19.49,19.49,19.47,19.47,66900.0,19.49,19.49,19.47,19.47,66900.0
2010-09-07 14:30:00,19.48,19.48,19.47,19.48,24500.0,19.48,19.48,19.47,19.48,24500.0
2010-09-07 14:35:00,19.47,19.49,19.47,19.49,23300.0,19.47,19.49,19.47,19.49,23300.0
2010-09-07 14:40:00,19.49,19.49,19.48,19.48,44600.0,19.49,19.49,19.48,19.48,44600.0
2010-09-07 14:45:00,19.49,19.49,19.48,19.49,36700.0,19.49,19.49,19.48,19.49,36700.0
2010-09-07 14:50:00,19.49,19.49,19.48,19.48,18400.0,19.49,19.49,19.48,19.48,18400.0
2010-09-07 14:55:00,19.49,19.49,19.45,19.46,68200.0,19.49,19.49,19.45,19.46,68200.0
2010-09-07 15:00:00,19.45,19.46,19.44,19.46,54200.0,19.45,19.46,19.44,19.46,54200.0
2010-09-07 15:05:00,19.46,19.46,19.45,19.46,17700.0,19.46,19.46,19.45,19.46,17700.0
2010-09-07 15:10:00,19.46,19.46,19.45,19.45,37800.0,19.46,19.46,19.45,19.45,37800.0
2010-09-07 15:15:00,19.45,19.46,19.44,19.45,46000.0,19.45,19.46,19.44,19.45,46000.0
2010-09-07 15:20:00,19.44,19.45,19.43,19.45,42400.0,19.44,19.45,19.43,19.45,42400.0
2010-09-07 15:25:00,19.44,19.45,19.43,19.44,57900.0,19.44,19.45,19.43,19.44,57900.0
2010-09-07 15:30:00,19.44,19.44,19.43,19.43,42100.0,19.44,19.44,19.43,19.43,42100.0
2010-09-07 15:35:00,19.44,19.44,19.43,19.43,41800.0,19.44,19.44,19.43,19.43,41800.0
2010-09-07 15:40:00,19.44,19.44,19.42,19.43,49200.0,19.44,19.44,19.42,19.43,49200.0
2010-09-07 15:45:00,19.42,19.42,19.41,19.42,69300.0,19.42,19.42,19.41,19.42,69300.0
2010-09-07 15:50:00,19.42,19.42,19.39,19.4,155700.0,19.42,19.42,19.39,19.4,155700.0
2010-09-07 15:55:00,19.39,19.4,19.36,19.36,277600.0,19.39,19.4,19.36,19.36,277600.0
2010-09-08 09:30:00,19.5,19.58,19.5,19.56,600000.0,19.5,19.58,19.5,19.56,600000.0
2010-09-08 09:35:00,19.56,19.63,19.56,19.61,437100.0,19.56,19.63,19.56,19.61,437100.0
2010-09-08 09:40:00,19.6,19.63,19.59,19.62,208800.0,19.6,19.63,19.59,19.62,208800.0
2010-09-08 09:45:00,19.62,19.62,19.57,19.58,143900.0,19.62,19.62,19.57,19.58,143900.0
2010-09-08 09:50:00,19.58,19.59,19.55,19.58,210300.0,19.58,19.59,19.55,19.58,210300.0
2010-09-08 09:55:00,19.58,19.59,19.51,19.52,276500.0,19.58,19.59,19.51,19.52,276500.0
2010-09-08 10:00:00,19.52,19.55,19.48,19.52,500800.0,19.52,19.55,19.48,19.52,500800.0
2010-09-08 10:05:00,19.53,19.55,19.49,19.54,177600.0,19.53,19.55,19.49,19.54,177600.0
2010-09-08 10:10:00,19.55,19.58,19.54,19.58,170500.0,19.55,19.58,19.54,19.58,170500.0
2010-09-08 10:15:00,19.58,19.58,19.53,19.53,134800.0,19.58,19.58,19.53,19.53,134800.0
2010-09-08 10:20:00,19.54,19.56,19.53,19.54,315800.0,19.54,19.56,19.53,19.54,315800.0
2010-09-08 10:25:00,19.54,19.56,19.53,19.53,169600.0,19.54,19.56,19.53,19.53,169600.0
2010-09-08 10:30:00,19.54,19.55,19.53,19.54,177600.0,19.54,19.55,19.53,19.54,177600.0
2010-09-08 10:35:00,19.55,19.58,19.54,19.58,102900.0,19.55,19.58,19.54,19.58,102900.0
2010-09-08 10:40:00,19.58,19.58,19.54,19.54,262900.0,19.58,19.58,19.54,19.54,262900.0
2010-09-08 10:45:00,19.55,19.59,19.54,19.58,131100.0,19.55,19.59,19.54,19.58,131100.0
2010-09-08 10:50:00,19.58,19.59,19.54,19.55,147800.0,19.58,19.59,19.54,19.55,147800.0
2010-09-08 10:55:00,19.55,19.57,19.55,19.55,117300.0,19.55,19.57,19.55,19.55,117300.0
2010-09-08 11:00:00,19.55,19.58,19.54,19.58,74700.0,19.55,19.58,19.54,19.58,74700.0
2010-09-08 11:05:00,19.58,19.58,19.55,19.57,170700.0,19.58,19.58,19.55,19.57,170700.0
2010-09-08 11:10:00,19.57,19.57,19.56,19.57,129700.0,19.57,19.57,19.56,19.57,129700.0
2010-09-08 11:15:00,19.57,19.57,19.55,19.57,69900.0,19.57,19.57,19.55,19.57,69900.0
2010-09-08 11:20:00,19.57,19.6,19.56,19.6,656600.0,19.57,19.6,19.56,19.6,656600.0
2010-09-08 11:25:00,19.6,19.62,19.59,19.62,268400.0,19.6,19.62,19.59,19.62,268400.0
2010-09-08 11:30:00,19.62,19.62,19.6,19.6,286700.0,19.62,19.62,19.6,19.6,286700.0
2010-09-08 11:35:00,19.61,19.61,19.58,19.59,205200.0,19.61,19.61,19.58,19.59,205200.0
2010-09-08 11:40:00,19.59,19.61,19.58,19.58,327700.0,19.59,19.61,19.58,19.58,327700.0
2010-09-08 11:45:00,19.58,19.59,19.57,19.58,124500.0,19.58,19.59,19.57,19.58,124500.0
2010-09-08 11:50:00,19.58,19.58,19.56,19.57,79500.0,19.58,19.58,19.56,19.57,79500.0
2010-09-08 11:55:00,19.57,19.58,19.56,19.58,81000.0,19.57,19.58,19.56,19.58,81000.0
2010-09-08 12:00:00,19.58,19.58,19.57,19.57,41900.0,19.58,19.58,19.57,19.57,41900.0
2010-09-08 12:05:00,19.58,19.58,19.57,19.58,38300.0,19.58,19.58,19.57,19.58,38300.0
2010-09-08 12:10:00,19.58,19.59,19.57,19.59,71100.0,19.58,19.59,19.57,19.59,71100.0
2010-09-08 12:15:00,19.59,19.59,19.58,19.58,69500.0,19.59,19.59,19.58,19.58,69500.0
2010-09-08 12:20:00,19.58,19.59,19.55,19.59,160300.0,19.58,19.59,19.55,19.59,160300.0
2010-09-08 12:25:00,19.59,19.59,19.54,19.56,193200.0,19.59,19.59,19.54,19.56,193200.0
2010-09-08 12:30:00,19.55,19.57,19.54,19.57,173100.0,19.55,19.57,19.54,19.57,173100.0
2010-09-08 12:35:00,19.57,19.57,19.51,19.52,254200.0,19.57,19.57,19.51,19.52,254200.0
2010-09-08 12:40:00,19.51,19.53,19.45,19.47,318400.0,19.51,19.53,19.45,19.47,318400.0
2010-09-08 12:45:00,19.48,19.52,19.47,19.5,206400.0,19.48,19.52,19.47,19.5,206400.0
2010-09-08 12:50:00,19.51,19.53,19.5,19.52,70000.0,19.51,19.53,19.5,19.52,70000.0
2010-09-08 12:55:00,19.52,19.52,19.5,19.51,145100.0,19.52,19.52,19.5,19.51,145100.0
2010-09-08 13:00:00,19.51,19.51,19.5,19.51,60400.0,19.51,19.51,19.5,19.51,60400.0
2010-09-08 13:05:00,19.5,19.53,19.5,19.53,41700.0,19.5,19.53,19.5,19.53,41700.0
2010-09-08 13:10:00,19.53,19.58,19.53,19.57,126100.0,19.53,19.58,19.53,19.57,126100.0
2010-09-08 13:15:00,19.57,19.59,19.55,19.57,136200.0,19.57,19.59,19.55,19.57,136200.0
2010-09-08 13:20:00,19.57,19.58,19.55,19.55,113800.0,19.57,19.58,19.55,19.55,113800.0
2010-09-08 13:25:00,19.55,19.57,19.53,19.55,97400.0,19.55,19.57,19.53,19.55,97400.0
2010-09-08 13:30:00,19.56,19.57,19.55,19.56,152400.0,19.56,19.57,19.55,19.56,152400.0
2010-09-08 13:35:00,19.55,19.56,19.55,19.56,26200.0,19.55,19.56,19.55,19.56,26200.0
2010-09-08 13:40:00,19.55,19.56,19.55,19.56,60000.0,19.55,19.56,19.55,19.56,60000.0
2010-09-08 13:45:00,19.56,19.57,19.55,19.57,77200.0,19.56,19.57,19.55,19.57,77200.0
2010-09-08 13:50:00,19.56,19.57,19.55,19.57,61900.0,19.56,19.57,19.55,19.57,61900.0
2010-09-08 13:55:00,19.57,19.57,19.55,19.56,113000.0,19.57,19.57,19.55,19.56,113000.0
2010-09-08 14:00:00,19.55,19.56,19.54,19.55,59800.0,19.55,19.56,19.54,19.55,59800.0
2010-09-08 14:05:00,19.55,19.57,19.55,19.56,78600.0,19.55,19.57,19.55,19.56,78600.0
2010-09-08 14:10:00,19.56,19.56,19.54,19.54,153500.0,19.56,19.56,19.54,19.54,153500.0
2010-09-08 14:15:00,19.54,19.55,19.53,19.55,56900.0,19.54,19.55,19.53,19.55,56900.0
2010-09-08 14:20:00,19.54,19.55,19.53,19.54,42500.0,19.54,19.55,19.53,19.54,42500.0
2010-09-08 14:25:00,19.54,19.54,19.52,19.52,52000.0,19.54,19.54,19.52,19.52,52000.0
2010-09-08 14:30:00,19.52,19.53,19.52,19.53,42000.0,19.52,19.53,19.52,19.53,42000.0
2010-09-08 14:35:00,19.52,19.54,19.52,19.54,39600.0,19.52,19.54,19.52,19.54,39600.0
2010-09-08 14:40:00,19.53,19.54,19.53,19.53,21300.0,19.53,19.54,19.53,19.53,21300.0
2010-09-08 14:45:00,19.54,19.55,19.53,19.55,40000.0,19.54,19.55,19.53,19.55,40000.0
2010-09-08 14:50:00,19.55,19.55,19.53,19.54,43400.0,19.55,19.55,19.53,19.54,43400.0
2010-09-08 14:55:00,19.53,19.54,19.52,19.53,55600.0,19.53,19.54,19.52,19.53,55600.0
2010-09-08 15:00:00,19.53,19.53,19.52,19.53,42200.0,19.53,19.53,19.52,19.53,42200.0
2010-09-08 15:05:00,19.53,19.54,19.52,19.54,86000.0,19.53,19.54,19.52,19.54,86000.0
2010-09-08 15:10:00,19.55,19.55,19.54,19.55,45600.0,19.55,19.55,19.54,19.55,45600.0
2010-09-08 15:15:00,19.54,19.56,19.54,19.55,126200.0,19.54,19.56,19.54,19.55,126200.0
2010-09-08 15:20:00,19.54,19.55,19.53,19.53,263900.0,19.54,19.55,19.53,19.53,263900.0
2010-09-08 15:25:00,19.54,19.54,19.51,19.52,259100.0,19.54,19.54,19.51,19.52,259100.0
2010-09-08 15:30:00,19.51,19.52,19.51,19.51,73300.0,19.51,19.52,19.51,19.51,73300.0
2010-09-08 15:35:00,19.52,19.53,19.51,19.53,91000.0,19.52,19.53,19.51,19.53,91000.0
2010-09-08 15:40:00,19.53,19.53,19.52,19.52,107700.0,19.53,19.53,19.52,19.52,107700.0
2010-09-08 15:45:00,19.52,19.53,19.51,19.52,114600.0,19.52,19.53,19.51,19.52,114600.0
2010-09-08 15:50:00,19.52,19.52,19.49,19.49,267800.0,19.52,19.52,19.49,19.49,267800.0
2010-09-08 15:55:00,19.5,19.5,19.49,19.5,284200.0,19.5,19.5,19.49,19.5,284200.0
2010-09-09 09:30:00,19.51,19.53,19.5,19.51,272800.0,19.51,19.53,19.5,19.51,272800.0
2010-09-09 09:35:00,19.52,19.61,19.5,19.57,182300.0,19.52,19.61,19.5,19.57,182300.0
2010-09-09 09:40:00,19.57,19.62,19.56,19.62,151200.0,19.57,19.62,19.56,19.62,151200.0
2010-09-09 09:45:00,19.62,19.63,19.6,19.6,109600.0,19.62,19.63,19.6,19.6,109600.0
2010-09-09 09:50:00,19.6,19.61,19.58,19.59,343800.0,19.6,19.61,19.58,19.59,343800.0
2010-09-09 09:55:00,19.59,19.6,19.57,19.57,55700.0,19.59,19.6,19.57,19.57,55700.0
2010-09-09 10:00:00,19.57,19.59,19.55,19.59,73400.0,19.57,19.59,19.55,19.59,73400.0
2010-09-09 10:05:00,19.58,19.6,19.56,19.59,147500.0,19.58,19.6,19.56,19.59,147500.0
2010-09-09 10:10:00,19.58,19.59,19.56,19.58,89600.0,19.58,19.59,19.56,19.58,89600.0
2010-09-09 10:15:00,19.57,19.58,19.55,19.57,63700.0,19.57,19.58,19.55,19.57,63700.0
2010-09-09 10:20:00,19.57,19.58,19.56,19.58,54500.0,19.57,19.58,19.56,19.58,54500.0
2010-09-09 10:25:00,19.58,19.6,19.57,19.59,46400.0,19.58,19.6,19.57,19.59,46400.0
2010-09-09 10:30:00,19.58,19.59,19.56,19.57,62600.0,19.58,19.59,19.56,19.57,62600.0
2010-09-09 10:35:00,19.58,19.58,19.56,19.57,135700.0,19.58,19.58,19.56,19.57,135700.0
2010-09-09 10:40:00,19.58,19.58,19.56,19.56,72400.0,19.58,19.58,19.56,19.56,72400.0
2010-09-09 10:45:00,19.57,19.57,19.54,19.57,53200.0,19.57,19.57,19.54,19.57,53200.0
2010-09-09 10:50:00,19.56,19.57,19.47,19.5,302900.0,19.56,19.57,19.47,19.5,302900.0
2010-09-09 10:55:00,19.5,19.52,19.49,19.49,136900.0,19.5,19.52,19.49,19.49,136900.0
2010-09-09 11:00:00,19.49,19.49,19.43,19.45,290700.0,19.49,19.49,19.43,19.45,290700.0
2010-09-09 11:05:00,19.46,19.47,19.44,19.45,98600.0,19.46,19.47,19.44,19.45,98600.0
2010-09-09 11:10:00,19.43,19.43,19.38,19.41,361900.0,19.43,19.43,19.38,19.41,361900.0
2010-09-09 11:15:00,19.42,19.43,19.36,19.39,193000.0,19.42,19.43,19.36,19.39,193000.0
2010-09-09 11:20:00,19.4,19.41,19.36,19.4,222300.0,19.4,19.41,19.36,19.4,222300.0
2010-09-09 11:25:00,19.4,19.45,19.38,19.43,102900.0,19.4,19.45,19.38,19.43,102900.0
2010-09-09 11:30:00,19.44,19.44,19.39,19.41,77300.0,19.44,19.44,19.39,19.41,77300.0
2010-09-09 11:35:00,19.41,19.43,19.4,19.41,104900.0,19.41,19.43,19.4,19.41,104900.0
2010-09-09 11:40:00,19.41,19.41,19.33,19.34,352900.0,19.41,19.41,19.33,19.34,352900.0
2010-09-09 11:45:00,19.34,19.38,19.32,19.36,154400.0,19.34,19.38,19.32,19.36,154400.0
2010-09-09 11:50:00,19.37,19.38,19.35,19.36,70400.0,19.37,19.38,19.35,19.36,70400.0
2010-09-09 11:55:00,19.37,19.39,19.35,19.35,86100.0,19.37,19.39,19.35,19.35,86100.0
2010-09-09 12:00:00,19.35,19.36,19.32,19.33,126200.0,19.35,19.36,19.32,19.33,126200.0
2010-09-09 12:05:00,19.33,19.36,19.31,19.36,73300.0,19.33,19.36,19.31,19.36,73300.0
2010-09-09 12:10:00,19.37,19.39,19.35,19.38,71100.0,19.37,19.39,19.35,19.38,71100.0
2010-09-09 12:15:00,19.38,19.4,19.37,19.39,89100.0,19.38,19.4,19.37,19.39,89100.0
2010-09-09 12:20:00,19.39,19.42,19.38,19.4,137500.0,19.39,19.42,19.38,19.4,137500.0
2010-09-09 12:25:00,19.4,19.43,19.4,19.43,59400.0,19.4,19.43,19.4,19.43,59400.0
2010-09-09 12:30:00,19.43,19.45,19.42,19.45,54400.0,19.43,19.45,19.42,19.45,54400.0
2010-09-09 12:35:00,19.44,19.45,19.42,19.43,66000.0,19.44,19.45,19.42,19.43,66000.0
2010-09-09 12:40:00,19.43,19.43,19.4,19.4,101800.0,19.43,19.43,19.4,19.4,101800.0
2010-09-09 12:45:00,19.41,19.42,19.39,19.42,199700.0,19.41,19.42,19.39,19.42,199700.0
2010-09-09 12:50:00,19.42,19.43,19.38,19.38,105700.0,19.42,19.43,19.38,19.38,105700.0
2010-09-09 12:55:00,19.38,19.42,19.37,19.41,50200.0,19.38,19.42,19.37,19.41,50200.0
2010-09-09 13:00:00,19.41,19.43,19.4,19.43,41100.0,19.41,19.43,19.4,19.43,41100.0
2010-09-09 13:05:00,19.43,19.43,19.41,19.42,24400.0,19.43,19.43,19.41,19.42,24400.0
2010-09-09 13:10:00,19.42,19.42,19.37,19.38,57100.0,19.42,19.42,19.37,19.38,57100.0
2010-09-09 13:15:00,19.38,19.4,19.38,19.39,41700.0,19.38,19.4,19.38,19.39,41700.0
2010-09-09 13:20:00,19.39,19.42,19.37,19.41,24900.0,19.39,19.42,19.37,19.41,24900.0
2010-09-09 13:25:00,19.41,19.43,19.41,19.43,15500.0,19.41,19.43,19.41,19.43,15500.0
2010-09-09 13:30:00,19.42,19.43,19.41,19.41,41600.0,19.42,19.43,19.41,19.41,41600.0
2010-09-09 13:35:00,19.42,19.42,19.41,19.41,18100.0,19.42,19.42,19.41,19.41,18100.0
2010-09-09 13:40:00,19.42,19.42,19.4,19.41,29700.0,19.42,19.42,19.4,19.41,29700.0
2010-09-09 13:45:00,19.41,19.42,19.4,19.41,34000.0,19.41,19.42,19.4,19.41,34000.0
2010-09-09 13:50:00,19.41,19.42,19.41,19.41,15500.0,19.41,19.42,19.41,19.41,15500.0
2010-09-09 13:55:00,19.41,19.42,19.4,19.42,26200.0,19.41,19.42,19.4,19.42,26200.0
2010-09-09 14:00:00,19.41,19.42,19.4,19.4,24900.0,19.41,19.42,19.4,19.4,24900.0
2010-09-09 14:05:00,19.41,19.41,19.39,19.4,36400.0,19.41,19.41,19.39,19.4,36400.0
2010-09-09 14:10:00,19.4,19.4,19.39,19.39,14700.0,19.4,19.4,19.39,19.39,14700.0
2010-09-09 14:15:00,19.39,19.41,19.38,19.4,29400.0,19.39,19.41,19.38,19.4,29400.0
2010-09-09 14:20:00,19.4,19.4,19.38,19.38,22200.0,19.4,19.4,19.38,19.38,22200.0
2010-09-09 14:25:00,19.39,19.4,19.38,19.38,34800.0,19.39,19.4,19.38,19.38,34800.0
2010-09-09 14:30:00,19.38,19.4,19.38,19.4,53800.0,19.38,19.4,19.38,19.4,53800.0
2010-09-09 14:35:00,19.4,19.4,19.39,19.4,37900.0,19.4,19.4,19.39,19.4,37900.0
2010-09-09 14:40:00,19.39,19.4,19.37,19.38,45800.0,19.39,19.4,19.37,19.38,45800.0
2010-09-09 14:45:00,19.38,19.39,19.37,19.37,63400.0,19.38,19.39,19.37,19.37,63400.0
2010-09-09 14:50:00,19.37,19.39,19.37,19.38,38500.0,19.37,19.39,19.37,19.38,38500.0
2010-09-09 14:55:00,19.38,19.39,19.38,19.39,46400.0,19.38,19.39,19.38,19.39,46400.0
2010-09-09 15:00:00,19.39,19.42,19.39,19.4,95700.0,19.39,19.42,19.39,19.4,95700.0
2010-09-09 15:05:00,19.41,19.41,19.4,19.41,51800.0,19.41,19.41,19.4,19.41,51800.0
2010-09-09 15:10:00,19.4,19.41,19.39,19.39,29100.0,19.4,19.41,19.39,19.39,29100.0
2010-09-09 15:15:00,19.39,19.4,19.38,19.39,25800.0,19.39,19.4,19.38,19.39,25800.0
2010-09-09 15:20:00,19.39,19.4,19.38,19.39,64400.0,19.39,19.4,19.38,19.39,64400.0
2010-09-09 15:25:00,19.39,19.39,19.38,19.39,24500.0,19.39,19.39,19.38,19.39,24500.0
2010-09-09 15:30:00,19.39,19.39,19.37,19.38,34400.0,19.39,19.39,19.37,19.38,34400.0
2010-09-09 15:35:00,19.37,19.38,19.37,19.37,96600.0,19.37,19.38,19.37,19.37,96600.0
2010-09-09 15:40:00,19.38,19.38,19.34,19.34,169900.0,19.38,19.38,19.34,19.34,169900.0
2010-09-09 15:45:00,19.34,19.35,19.33,19.35,103600.0,19.34,19.35,19.33,19.35,103600.0
2010-09-09 15:50:00,19.35,19.35,19.33,19.33,85000.0,19.35,19.35,19.33,19.33,85000.0
2010-09-09 15:55:00,19.34,19.34,19.32,19.32,290800.0,19.34,19.34,19.32,19.32,290800.0
2010-09-10 09:30:00,19.45,19.48,19.44,19.47,246100.0,19.45,19.48,19.44,19.47,246100.0
2010-09-10 09:35:00,19.48,19.49,19.47,19.49,68500.0,19.48,19.49,19.47,19.49,68500.0
2010-09-10 09:40:00,19.49,19.58,19.48,19.57,221700.0,19.49,19.58,19.48,19.57,221700.0
2010-09-10 09:45:00,19.57,19.6,19.55,19.56,162600.0,19.57,19.6,19.55,19.56,162600.0
2010-09-10 09:50:00,19.56,19.57,19.56,19.56,74700.0,19.56,19.57,19.56,19.56,74700.0
2010-09-10 09:55:00,19.57,19.57,19.55,19.56,110900.0,19.57,19.57,19.55,19.56,110900.0
2010-09-10 10:00:00,19.55,19.56,19.54,19.54,97400.0,19.55,19.56,19.54,19.54,97400.0
2010-09-10 10:05:00,19.55,19.55,19.53,19.54,47300.0,19.55,19.55,19.53,19.54,47300.0
2010-09-10 10:10:00,19.53,19.54,19.52,19.53,63900.0,19.53,19.54,19.52,19.53,63900.0
2010-09-10 10:15:00,19.53,19.58,19.53,19.58,169500.0,19.53,19.58,19.53,19.58,169500.0
2010-09-10 10:20:00,19.58,19.58,19.53,19.55,208000.0,19.58,19.58,19.53,19.55,208000.0
2010-09-10 10:25:00,19.55,19.56,19.54,19.56,29100.0,19.55,19.56,19.54,19.56,29100.0
2010-09-10 10:30:00,19.56,19.58,19.54,19.56,174100.0,19.56,19.58,19.54,19.56,174100.0
2010-09-10 10:35:00,19.55,19.58,19.54,19.58,77800.0,19.55,19.58,19.54,19.58,77800.0
2010-09-10 10:40:00,19.58,19.58,19.57,19.58,131800.0,19.58,19.58,19.57,19.58,131800.0
2010-09-10 10:45:00,19.58,19.59,19.57,19.58,75900.0,19.58,19.59,19.57,19.58,75900.0
2010-09-10 10:50:00,19.57,19.58,19.57,19.58,120900.0,19.57,19.58,19.57,19.58,120900.0
2010-09-10 10:55:00,19.58,19.58,19.54,19.55,105700.0,19.58,19.58,19.54,19.55,105700.0
2010-09-10 11:00:00,19.55,19.56,19.53,19.56,51900.0,19.55,19.56,19.53,19.56,51900.0
2010-09-10 11:05:00,19.55,19.56,19.53,19.54,39900.0,19.55,19.56,19.53,19.54,39900.0
2010-09-10 11:10:00,19.54,19.55,19.54,19.55,49800.0,19.54,19.55,19.54,19.55,49800.0
2010-09-10 11:15:00,19.55,19.59,19.54,19.58,96800.0,19.55,19.59,19.54,19.58,96800.0
2010-09-10 11:20:00,19.57,19.62,19.57,19.59,296300.0,19.57,19.62,19.57,19.59,296300.0
2010-09-10 11:25:00,19.58,19.6,19.56,19.57,106200.0,19.58,19.6,19.56,19.57,106200.0
2010-09-10 11:30:00,19.57,19.57,19.55,19.56,47100.0,19.57,19.57,19.55,19.56,47100.0
2010-09-10 11:35:00,19.56,19.56,19.54,19.54,156700.0,19.56,19.56,19.54,19.54,156700.0
2010-09-10 11:40:00,19.55,19.56,19.44,19.46,352500.0,19.55,19.56,19.44,19.46,352500.0
2010-09-10 11:45:00,19.46,19.46,19.39,19.42,554100.0,19.46,19.46,19.39,19.42,554100.0
2010-09-10 11:50:00,19.43,19.46,19.43,19.45,48600.0,19.43,19.46,19.43,19.45,48600.0
2010-09-10 11:55:00,19.45,19.48,19.44,19.48,48700.0,19.45,19.48,19.44,19.48,48700.0
2010-09-10 12:00:00,19.48,19.49,19.47,19.48,37100.0,19.48,19.49,19.47,19.48,37100.0
2010-09-10 12:05:00,19.49,19.49,19.48,19.48,35700.0,19.49,19.49,19.48,19.48,35700.0
2010-09-10 12:10:00,19.48,19.48,19.45,19.47,66000.0,19.48,19.48,19.45,19.47,66000.0
2010-09-10 12:15:00,19.47,19.48,19.46,19.47,16100.0,19.47,19.48,19.46,19.47,16100.0
2010-09-10 12:20:00,19.48,19.49,19.47,19.48,14800.0,19.48,19.49,19.47,19.48,14800.0
2010-09-10 12:25:00,19.47,19.48,19.45,19.45,16700.0,19.47,19.48,19.45,19.45,16700.0
2010-09-10 12:30:00,19.46,19.46,19.45,19.45,41500.0,19.46,19.46,19.45,19.45,41500.0
2010-09-10 12:35:00,19.45,19.46,19.4,19.4,131900.0,19.45,19.46,19.4,19.4,131900.0
2010-09-10 12:40:00,19.41,19.41,19.36,19.4,147100.0,19.41,19.41,19.36,19.4,147100.0
2010-09-10 12:45:00,19.4,19.43,19.4,19.41,72800.0,19.4,19.43,19.4,19.41,72800.0
2010-09-10 12:50:00,19.4,19.41,19.4,19.41,24300.0,19.4,19.41,19.4,19.41,24300.0
2010-09-10 12:55:00,19.4,19.41,19.37,19.39,59400.0,19.4,19.41,19.37,19.39,59400.0
2010-09-10 13:00:00,19.39,19.4,19.38,19.39,27400.0,19.39,19.4,19.38,19.39,27400.0
2010-09-10 13:05:00,19.39,19.43,19.39,19.4,64200.0,19.39,19.43,19.39,19.4,64200.0
2010-09-10 13:10:00,19.39,19.41,19.39,19.41,44800.0,19.39,19.41,19.39,19.41,44800.0
2010-09-10 13:15:00,19.41,19.42,19.4,19.42,14700.0,19.41,19.42,19.4,19.42,14700.0
2010-09-10 13:20:00,19.42,19.43,19.39,19.39,43900.0,19.42,19.43,19.39,19.39,43900.0
2010-09-10 13:25:00,19.4,19.42,19.4,19.41,39000.0,19.4,19.42,19.4,19.41,39000.0
2010-09-10 13:30:00,19.41,19.41,19.4,19.41,46800.0,19.41,19.41,19.4,19.41,46800.0
2010-09-10 13:35:00,19.41,19.41,19.4,19.4,9600.0,19.41,19.41,19.4,19.4,9600.0
2010-09-10 13:40:00,19.41,19.43,19.4,19.42,24400.0,19.41,19.43,19.4,19.42,24400.0
2010-09-10 13:45:00,19.42,19.44,19.42,19.43,23000.0,19.42,19.44,19.42,19.43,23000.0
2010-09-10 13:50:00,19.42,19.43,19.41,19.42,7700.0,19.42,19.43,19.41,19.42,7700.0
2010-09-10 13:55:00,19.42,19.43,19.4,19.41,66000.0,19.42,19.43,19.4,19.41,66000.0
2010-09-10 14:00:00,19.41,19.41,19.39,19.4,92700.0,19.41,19.41,19.39,19.4,92700.0
2010-09-10 14:05:00,19.4,19.41,19.39,19.4,14800.0,19.4,19.41,19.39,19.4,14800.0
2010-09-10 14:10:00,19.4,19.41,19.39,19.39,18400.0,19.4,19.41,19.39,19.39,18400.0
2010-09-10 14:15:00,19.4,19.42,19.39,19.42,65300.0,19.4,19.42,19.39,19.42,65300.0
2010-09-10 14:20:00,19.41,19.42,19.4,19.41,41700.0,19.41,19.42,19.4,19.41,41700.0
2010-09-10 14:25:00,19.42,19.43,19.41,19.42,27800.0,19.42,19.43,19.41,19.42,27800.0
2010-09-10 14:30:00,19.42,19.42,19.41,19.41,14500.0,19.42,19.42,19.41,19.41,14500.0
2010-09-10 14:35:00,19.42,19.42,19.41,19.41,31000.0,19.42,19.42,19.41,19.41,31000.0
2010-09-10 14:40:00,19.42,19.42,19.41,19.42,19600.0,19.42,19.42,19.41,19.42,19600.0
2010-09-10 14:45:00,19.41,19.42,19.4,19.41,25700.0,19.41,19.42,19.4,19.41,25700.0
2010-09-10 14:50:00,19.4,19.41,19.4,19.41,12800.0,19.4,19.41,19.4,19.41,12800.0
2010-09-10 14:55:00,19.41,19.41,19.4,19.41,19200.0,19.41,19.41,19.4,19.41,19200.0
2010-09-10 15:00:00,19.41,19.41,19.4,19.4,6300.0,19.41,19.41,19.4,19.4,6300.0
2010-09-10 15:05:00,19.41,19.42,19.4,19.41,118300.0,19.41,19.42,19.4,19.41,118300.0
2010-09-10 15:10:00,19.41,19.42,19.41,19.42,12600.0,19.41,19.42,19.41,19.42,12600.0
2010-09-10 15:15:00,19.42,19.42,19.41,19.42,45900.0,19.42,19.42,19.41,19.42,45900.0
2010-09-10 15:20:00,19.42,19.42,19.41,19.42,33300.0,19.42,19.42,19.41,19.42,33300.0
2010-09-10 15:25:00,19.42,19.43,19.41,19.43,109800.0,19.42,19.43,19.41,19.43,109800.0
2010-09-10 15:30:00,19.43,19.44,19.42,19.44,62300.0,19.43,19.44,19.42,19.44,62300.0
2010-09-10 15:35:00,19.43,19.44,19.43,19.44,28800.0,19.43,19.44,19.43,19.44,28800.0
2010-09-10 15:40:00,19.44,19.44,19.43,19.44,77200.0,19.44,19.44,19.43,19.44,77200.0
2010-09-10 15:45:00,19.44,19.45,19.43,19.43,110300.0,19.44,19.45,19.43,19.43,110300.0
2010-09-10 15:50:00,19.44,19.44,19.42,19.44,119300.0,19.44,19.44,19.42,19.44,119300.0
2010-09-10 15:55:00,19.44,19.44,19.42,19.42,209300.0,19.44,19.44,19.42,19.42,209300.0
2010-09-13 09:30:00,19.58,19.66,19.54,19.61,593100.0,19.58,19.66,19.54,19.61,593100.0
2010-09-13 09:35:00,19.61,19.66,19.59,19.63,292700.0,19.61,19.66,19.59,19.63,292700.0
2010-09-13 09:40:00,19.63,19.63,19.56,19.6,170200.0,19.63,19.63,19.56,19.6,170200.0
2010-09-13 09:45:00,19.6,19.61,19.58,19.59,181800.0,19.6,19.61,19.58,19.59,181800.0
2010-09-13 09:50:00,19.59,19.62,19.58,19.61,67500.0,19.59,19.62,19.58,19.61,67500.0
2010-09-13 09:55:00,19.6,19.62,19.58,19.59,110500.0,19.6,19.62,19.58,19.59,110500.0
2010-09-13 10:00:00,19.59,19.62,19.59,19.62,91000.0,19.59,19.62,19.59,19.62,91000.0
2010-09-13 10:05:00,19.62,19.76,19.62,19.69,462500.0,19.62,19.76,19.62,19.69,462500.0
2010-09-13 10:10:00,19.69,19.7,19.67,19.68,153700.0,19.69,19.7,19.67,19.68,153700.0
2010-09-13 10:15:00,19.68,19.68,19.65,19.67,251100.0,19.68,19.68,19.65,19.67,251100.0
2010-09-13 10:20:00,19.68,19.71,19.66,19.71,185000.0,19.68,19.71,19.66,19.71,185000.0
2010-09-13 10:25:00,19.71,19.81,19.7,19.75,1088900.0,19.71,19.81,19.7,19.75,1088900.0
2010-09-13 10:30:00,19.75,19.77,19.72,19.73,201400.0,19.75,19.77,19.72,19.73,201400.0
2010-09-13 10:35:00,19.73,19.74,19.71,19.72,108800.0,19.73,19.74,19.71,19.72,108800.0
2010-09-13 10:40:00,19.72,19.74,19.71,19.72,125500.0,19.72,19.74,19.71,19.72,125500.0
2010-09-13 10:45:00,19.71,19.77,19.71,19.77,76800.0,19.71,19.77,19.71,19.77,76800.0
2010-09-13 10:50:00,19.76,19.78,19.74,19.75,160500.0,19.76,19.78,19.74,19.75,160500.0
2010-09-13 10:55:00,19.76,19.76,19.72,19.73,103700.0,19.76,19.76,19.72,19.73,103700.0
2010-09-13 11:00:00,19.72,19.75,19.72,19.74,167100.0,19.72,19.75,19.72,19.74,167100.0
2010-09-13 11:05:00,19.74,19.74,19.72,19.73,61800.0,19.74,19.74,19.72,19.73,61800.0
2010-09-13 11:10:00,19.73,19.75,19.73,19.74,56100.0,19.73,19.75,19.73,19.74,56100.0
2010-09-13 11:15:00,19.75,19.75,19.68,19.69,225300.0,19.75,19.75,19.68,19.69,225300.0
2010-09-13 11:20:00,19.69,19.7,19.66,19.69,123500.0,19.69,19.7,19.66,19.69,123500.0
2010-09-13 11:25:00,19.69,19.71,19.69,19.71,44800.0,19.69,19.71,19.69,19.71,44800.0
2010-09-13 11:30:00,19.71,19.71,19.68,19.7,54200.0,19.71,19.71,19.68,19.7,54200.0
2010-09-13 11:35:00,19.69,19.71,19.68,19.71,64200.0,19.69,19.71,19.68,19.71,64200.0
2010-09-13 11:40:00,19.71,19.73,19.7,19.72,54800.0,19.71,19.73,19.7,19.72,54800.0
2010-09-13 11:45:00,19.73,19.73,19.7,19.7,64000.0,19.73,19.73,19.7,19.7,64000.0
2010-09-13 11:50:00,19.7,19.71,19.67,19.67,111000.0,19.7,19.71,19.67,19.67,111000.0
2010-09-13 11:55:00,19.68,19.71,19.67,19.7,58400.0,19.68,19.71,19.67,19.7,58400.0
2010-09-13 12:00:00,19.7,19.71,19.7,19.7,23100.0,19.7,19.71,19.7,19.7,23100.0
2010-09-13 12:05:00,19.71,19.72,19.7,19.72,50800.0,19.71,19.72,19.7,19.72,50800.0
2010-09-13 12:10:00,19.72,19.72,19.7,19.7,35200.0,19.72,19.72,19.7,19.7,35200.0
2010-09-13 12:15:00,19.7,19.71,19.68,19.69,18600.0,19.7,19.71,19.68,19.69,18600.0
2010-09-13 12:20:00,19.68,19.7,19.68,19.69,53700.0,19.68,19.7,19.68,19.69,53700.0
2010-09-13 12:25:00,19.7,19.71,19.69,19.69,31300.0,19.7,19.71,19.69,19.69,31300.0
2010-09-13 12:30:00,19.68,19.7,19.67,19.7,85100.0,19.68,19.7,19.67,19.7,85100.0
2010-09-13 12:35:00,19.7,19.7,19.69,19.69,20300.0,19.7,19.7,19.69,19.69,20300.0
2010-09-13 12:40:00,19.69,19.7,19.68,19.69,44900.0,19.69,19.7,19.68,19.69,44900.0
2010-09-13 12:45:00,19.69,19.71,19.69,19.71,20600.0,19.69,19.71,19.69,19.71,20600.0
2010-09-13 12:50:00,19.7,19.72,19.7,19.71,65500.0,19.7,19.72,19.7,19.71,65500.0
2010-09-13 12:55:00,19.7,19.71,19.69,19.71,26700.0,19.7,19.71,19.69,19.71,26700.0
2010-09-13 13:00:00,19.71,19.72,19.7,19.71,25600.0,19.71,19.72,19.7,19.71,25600.0
2010-09-13 13:05:00,19.71,19.71,19.69,19.7,120900.0,19.71,19.71,19.69,19.7,120900.0
2010-09-13 13:10:00,19.69,19.7,19.69,19.7,29700.0,19.69,19.7,19.69,19.7,29700.0
2010-09-13 13:15:00,19.69,19.71,19.69,19.71,35100.0,19.69,19.71,19.69,19.71,35100.0
2010-09-13 13:20:00,19.7,19.72,19.68,19.71,89700.0,19.7,19.72,19.68,19.71,89700.0
2010-09-13 13:25:00,19.72,19.72,19.69,19.69,73100.0,19.72,19.72,19.69,19.69,73100.0
2010-09-13 13:30:00,19.7,19.71,19.69,19.71,23200.0,19.7,19.71,19.69,19.71,23200.0
2010-09-13 13:35:00,19.7,19.71,19.7,19.7,86000.0,19.7,19.71,19.7,19.7,86000.0
2010-09-13 13:40:00,19.7,19.7,19.69,19.7,31600.0,19.7,19.7,19.69,19.7,31600.0
2010-09-13 13:45:00,19.7,19.71,19.69,19.7,149900.0,19.7,19.71,19.69,19.7,149900.0
2010-09-13 13:50:00,19.71,19.72,19.7,19.71,16300.0,19.71,19.72,19.7,19.71,16300.0
2010-09-13 13:55:00,19.72,19.73,19.71,19.71,116600.0,19.72,19.73,19.71,19.71,116600.0
2010-09-13 14:00:00,19.72,19.72,19.69,19.69,40400.0,19.72,19.72,19.69,19.69,40400.0
2010-09-13 14:05:00,19.7,19.7,19.67,19.68,42700.0,19.7,19.7,19.67,19.68,42700.0
2010-09-13 14:10:00,19.67,19.68,19.67,19.68,17400.0,19.67,19.68,19.67,19.68,17400.0
2010-09-13 14:15:00,19.68,19.68,19.63,19.65,167800.0,19.68,19.68,19.63,19.65,167800.0
2010-09-13 14:20:00,19.65,19.66,19.64,19.65,24400.0,19.65,19.66,19.64,19.65,24400.0
2010-09-13 14:25:00,19.66,19.66,19.64,19.66,25800.0,19.66,19.66,19.64,19.66,25800.0
2010-09-13 14:30:00,19.65,19.67,19.65,19.67,40100.0,19.65,19.67,19.65,19.67,40100.0
2010-09-13 14:35:00,19.66,19.67,19.66,19.67,55200.0,19.66,19.67,19.66,19.67,55200.0
2010-09-13 14:40:00,19.66,19.67,19.66,19.67,12700.0,19.66,19.67,19.66,19.67,12700.0
2010-09-13 14:45:00,19.66,19.68,19.66,19.67,14900.0,19.66,19.68,19.66,19.67,14900.0
2010-09-13 14:50:00,19.68,19.68,19.66,19.66,30000.0,19.68,19.68,19.66,19.66,30000.0
2010-09-13 14:55:00,19.67,19.67,19.66,19.66,59000.0,19.67,19.67,19.66,19.66,59000.0
2010-09-13 15:00:00,19.67,19.67,19.66,19.67,18900.0,19.67,19.67,19.66,19.67,18900.0
2010-09-13 15:05:00,19.66,19.67,19.66,19.67,26200.0,19.66,19.67,19.66,19.67,26200.0
2010-09-13 15:10:00,19.66,19.68,19.66,19.67,35100.0,19.66,19.68,19.66,19.67,35100.0
2010-09-13 15:15:00,19.68,19.68,19.67,19.67,25700.0,19.68,19.68,19.67,19.67,25700.0
2010-09-13 15:20:00,19.68,19.68,19.67,19.68,43300.0,19.68,19.68,19.67,19.68,43300.0
2010-09-13 15:25:00,19.67,19.68,19.67,19.67,66400.0,19.67,19.68,19.67,19.67,66400.0
2010-09-13 15:30:00,19.67,19.68,19.67,19.68,33300.0,19.67,19.68,19.67,19.68,33300.0
2010-09-13 15:35:00,19.67,19.68,19.62,19.63,295700.0,19.67,19.68,19.62,19.63,295700.0
2010-09-13 15:40:00,19.63,19.63,19.49,19.51,1808300.0,19.63,19.63,19.49,19.51,1808300.0
2010-09-13 15:45:00,19.52,19.56,19.51,19.54,146600.0,19.52,19.56,19.51,19.54,146600.0
2010-09-13 15:50:00,19.54,19.57,19.54,19.57,144600.0,19.54,19.57,19.54,19.57,144600.0
2010-09-13 15:55:00,19.56,19.57,19.54,19.54,218000.0,19.56,19.57,19.54,19.54,218000.0
2010-09-14 09:30:00,19.81,19.83,19.81,19.81,381200.0,19.81,19.83,19.81,19.81,381200.0
2010-09-14 09:35:00,19.82,19.87,19.81,19.87,382400.0,19.82,19.87,19.81,19.87,382400.0
2010-09-14 09:40:00,19.86,19.97,19.86,19.94,492400.0,19.86,19.97,19.86,19.94,492400.0
2010-09-14 09:45:00,19.93,19.95,19.89,19.9,309900.0,19.93,19.95,19.89,19.9,309900.0
2010-09-14 09:50:00,19.9,19.93,19.89,19.9,228400.0,19.9,19.93,19.89,19.9,228400.0
2010-09-14 09:55:00,19.91,19.91,19.89,19.9,185500.0,19.91,19.91,19.89,19.9,185500.0
2010-09-14 10:00:00,19.89,19.92,19.89,19.91,108900.0,19.89,19.92,19.89,19.91,108900.0
2010-09-14 10:05:00,19.91,19.96,19.9,19.96,109500.0,19.91,19.96,19.9,19.96,109500.0
2010-09-14 10:10:00,19.96,19.98,19.93,19.94,340100.0,19.96,19.98,19.93,19.94,340100.0
2010-09-14 10:15:00,19.94,19.96,19.92,19.94,169200.0,19.94,19.96,19.92,19.94,169200.0
2010-09-14 10:20:00,19.94,19.96,19.93,19.94,113600.0,19.94,19.96,19.93,19.94,113600.0
2010-09-14 10:25:00,19.94,19.95,19.91,19.94,148100.0,19.94,19.95,19.91,19.94,148100.0
2010-09-14 10:30:00,19.94,20.1,19.94,20.03,1151900.0,19.94,20.1,19.94,20.03,1151900.0
2010-09-14 10:35:00,20.02,20.04,20.0,20.01,140600.0,20.02,20.04,20.0,20.01,140600.0
2010-09-14 10:40:00,20.01,20.02,20.0,20.0,130900.0,20.01,20.02,20.0,20.0,130900.0
2010-09-14 10:45:00,20.0,20.02,19.99,20.0,204100.0,20.0,20.02,19.99,20.0,204100.0
2010-09-14 10:50:00,20.0,20.01,19.99,20.0,77200.0,20.0,20.01,19.99,20.0,77200.0
2010-09-14 10:55:00,20.0,20.0,19.98,19.98,123600.0,20.0,20.0,19.98,19.98,123600.0
2010-09-14 11:00:00,19.99,20.0,19.97,19.98,106000.0,19.99,20.0,19.97,19.98,106000.0
2010-09-14 11:05:00,19.98,20.02,19.98,20.01,138300.0,19.98,20.02,19.98,20.01,138300.0
2010-09-14 11:10:00,20.01,20.03,19.99,20.01,233300.0,20.01,20.03,19.99,20.01,233300.0
2010-09-14 11:15:00,20.01,20.02,19.99,20.01,115800.0,20.01,20.02,19.99,20.01,115800.0
2010-09-14 11:20:00,20.01,20.04,19.99,19.99,159200.0,20.01,20.04,19.99,19.99,159200.0
2010-09-14 11:25:00,19.99,20.02,19.98,20.01,148800.0,19.99,20.02,19.98,20.01,148800.0
2010-09-14 11:30:00,20.01,20.03,20.0,20.02,112300.0,20.01,20.03,20.0,20.02,112300.0
2010-09-14 11:35:00,20.01,20.08,20.0,20.05,251300.0,20.01,20.08,20.0,20.05,251300.0
2010-09-14 11:40:00,20.05,20.05,20.02,20.04,191400.0,20.05,20.05,20.02,20.04,191400.0
2010-09-14 11:45:00,20.04,20.06,20.0,20.01,166900.0,20.04,20.06,20.0,20.01,166900.0
2010-09-14 11:50:00,20.01,20.05,20.0,20.04,78900.0,20.01,20.05,20.0,20.04,78900.0
2010-09-14 11:55:00,20.03,20.06,20.02,20.04,100800.0,20.03,20.06,20.02,20.04,100800.0
2010-09-14 12:00:00,20.05,20.06,20.03,20.05,294500.0,20.05,20.06,20.03,20.05,294500.0
2010-09-14 12:05:00,20.04,20.05,20.01,20.01,54700.0,20.04,20.05,20.01,20.01,54700.0
2010-09-14 12:10:00,20.01,20.03,20.01,20.02,57600.0,20.01,20.03,20.01,20.02,57600.0
2010-09-14 12:15:00,20.02,20.03,20.01,20.02,51500.0,20.02,20.03,20.01,20.02,51500.0
2010-09-14 12:20:00,20.03,20.03,20.01,20.02,57000.0,20.03,20.03,20.01,20.02,57000.0
2010-09-14 12:25:00,20.01,20.03,20.01,20.01,61200.0,20.01,20.03,20.01,20.01,61200.0
2010-09-14 12:30:00,20.01,20.02,19.99,20.0,105100.0,20.01,20.02,19.99,20.0,105100.0
2010-09-14 12:35:00,20.0,20.03,20.0,20.03,57900.0,20.0,20.03,20.0,20.03,57900.0
2010-09-14 12:40:00,20.02,20.03,20.02,20.02,37300.0,20.02,20.03,20.02,20.02,37300.0
2010-09-14 12:45:00,20.02,20.03,19.99,20.0,84200.0,20.02,20.03,19.99,20.0,84200.0
2010-09-14 12:50:00,20.0,20.0,19.96,19.97,88800.0,20.0,20.0,19.96,19.97,88800.0
2010-09-14 12:55:00,19.97,19.97,19.96,19.97,34100.0,19.97,19.97,19.96,19.97,34100.0
2010-09-14 13:00:00,19.97,20.0,19.97,20.0,96400.0,19.97,20.0,19.97,20.0,96400.0
2010-09-14 13:05:00,20.0,20.04,20.0,20.03,197100.0,20.0,20.04,20.0,20.03,197100.0
2010-09-14 13:10:00,20.03,20.03,20.01,20.02,36100.0,20.03,20.03,20.01,20.02,36100.0
2010-09-14 13:15:00,20.02,20.02,19.98,19.99,115800.0,20.02,20.02,19.98,19.99,115800.0
2010-09-14 13:20:00,19.98,19.99,19.95,19.98,86600.0,19.98,19.99,19.95,19.98,86600.0
2010-09-14 13:25:00,19.98,19.99,19.97,19.99,65600.0,19.98,19.99,19.97,19.99,65600.0
2010-09-14 13:30:00,19.98,20.0,19.98,20.0,41700.0,19.98,20.0,19.98,20.0,41700.0
2010-09-14 13:35:00,20.0,20.01,19.99,20.01,46200.0,20.0,20.01,19.99,20.01,46200.0
2010-09-14 13:40:00,20.01,20.01,20.0,20.01,38300.0,20.01,20.01,20.0,20.01,38300.0
2010-09-14 13:45:00,20.0,20.01,20.0,20.01,34900.0,20.0,20.01,20.0,20.01,34900.0
2010-09-14 13:50:00,20.01,20.03,20.0,20.03,62400.0,20.01,20.03,20.0,20.03,62400.0
2010-09-14 13:55:00,20.03,20.04,20.02,20.03,55500.0,20.03,20.04,20.02,20.03,55500.0
2010-09-14 14:00:00,20.03,20.04,20.02,20.03,45000.0,20.03,20.04,20.02,20.03,45000.0
2010-09-14 14:05:00,20.02,20.03,20.02,20.02,21400.0,20.02,20.03,20.02,20.02,21400.0
2010-09-14 14:10:00,20.02,20.03,20.02,20.03,31900.0,20.02,20.03,20.02,20.03,31900.0
2010-09-14 14:15:00,20.02,20.03,20.02,20.02,45200.0,20.02,20.03,20.02,20.02,45200.0
2010-09-14 14:20:00,20.03,20.03,20.01,20.03,62500.0,20.03,20.03,20.01,20.03,62500.0
2010-09-14 14:25:00,20.03,20.03,20.02,20.03,29800.0,20.03,20.03,20.02,20.03,29800.0
2010-09-14 14:30:00,20.02,20.03,20.02,20.03,23500.0,20.02,20.03,20.02,20.03,23500.0
2010-09-14 14:35:00,20.03,20.03,20.02,20.03,53200.0,20.03,20.03,20.02,20.03,53200.0
2010-09-14 14:40:00,20.03,20.04,20.02,20.04,153800.0,20.03,20.04,20.02,20.04,153800.0
2010-09-14 14:45:00,20.03,20.04,20.02,20.04,91500.0,20.03,20.04,20.02,20.04,91500.0
2010-09-14 14:50:00,20.04,20.04,20.02,20.03,94700.0,20.04,20.04,20.02,20.03,94700.0
2010-09-14 14:55:00,20.02,20.03,20.02,20.03,100500.0,20.02,20.03,20.02,20.03,100500.0
2010-09-14 15:00:00,20.02,20.04,20.02,20.03,38700.0,20.02,20.04,20.02,20.03,38700.0
2010-09-14 15:05:00,20.03,20.03,20.02,20.03,30700.0,20.03,20.03,20.02,20.03,30700.0
2010-09-14 15:10:00,20.02,20.04,20.02,20.03,151400.0,20.02,20.04,20.02,20.03,151400.0
2010-09-14 15:15:00,20.03,20.04,20.03,20.03,148100.0,20.03,20.04,20.03,20.03,148100.0
2010-09-14 15:20:00,20.04,20.05,20.03,20.04,178400.0,20.04,20.05,20.03,20.04,178400.0
2010-09-14 15:25:00,20.04,20.06,20.04,20.06,147100.0,20.04,20.06,20.04,20.06,147100.0
2010-09-14 15:30:00,20.05,20.07,20.05,20.07,128200.0,20.05,20.07,20.05,20.07,128200.0
2010-09-14 15:35:00,20.07,20.07,20.05,20.06,217300.0,20.07,20.07,20.05,20.06,217300.0
2010-09-14 15:40:00,20.06,20.06,20.04,20.04,261200.0,20.06,20.06,20.04,20.04,261200.0
2010-09-14 15:45:00,20.03,20.04,20.02,20.03,178100.0,20.03,20.04,20.02,20.03,178100.0
2010-09-14 15:50:00,20.03,20.05,20.02,20.03,442500.0,20.03,20.05,20.02,20.03,442500.0
2010-09-14 15:55:00,20.03,20.07,20.01,20.07,689300.0,20.03,20.07,20.01,20.07,689300.0
2010-09-15 09:30:00,20.02,20.05,19.99,20.04,309400.0,20.02,20.05,19.99,20.04,309400.0
2010-09-15 09:35:00,20.04,20.05,19.99,20.0,100500.0,20.04,20.05,19.99,20.0,100500.0
2010-09-15 09:40:00,20.0,20.04,19.99,20.04,207500.0,20.0,20.04,19.99,20.04,207500.0
2010-09-15 09:45:00,20.04,20.06,20.02,20.03,96200.0,20.04,20.06,20.02,20.03,96200.0
2010-09-15 09:50:00,20.03,20.08,20.03,20.04,109000.0,20.03,20.08,20.03,20.04,109000.0
2010-09-15 09:55:00,20.04,20.06,20.04,20.06,75500.0,20.04,20.06,20.04,20.06,75500.0
2010-09-15 10:00:00,20.06,20.06,20.02,20.04,89700.0,20.06,20.06,20.02,20.04,89700.0
2010-09-15 10:05:00,20.04,20.04,20.01,20.04,102800.0,20.04,20.04,20.01,20.04,102800.0
2010-09-15 10:10:00,20.05,20.08,20.04,20.08,76700.0,20.05,20.08,20.04,20.08,76700.0
2010-09-15 10:15:00,20.08,20.1,20.06,20.09,162400.0,20.08,20.1,20.06,20.09,162400.0
2010-09-15 10:20:00,20.09,20.11,20.07,20.09,104500.0,20.09,20.11,20.07,20.09,104500.0
2010-09-15 10:25:00,20.09,20.13,20.08,20.12,119900.0,20.09,20.13,20.08,20.12,119900.0
2010-09-15 10:30:00,20.12,20.13,20.09,20.11,112000.0,20.12,20.13,20.09,20.11,112000.0
2010-09-15 10:35:00,20.1,20.15,20.1,20.13,136800.0,20.1,20.15,20.1,20.13,136800.0
2010-09-15 10:40:00,20.12,20.15,20.11,20.13,148500.0,20.12,20.15,20.11,20.13,148500.0
2010-09-15 10:45:00,20.13,20.13,20.12,20.12,53300.0,20.13,20.13,20.12,20.12,53300.0
2010-09-15 10:50:00,20.12,20.15,20.11,20.12,172700.0,20.12,20.15,20.11,20.12,172700.0
2010-09-15 10:55:00,20.12,20.19,20.12,20.16,172200.0,20.12,20.19,20.12,20.16,172200.0
2010-09-15 11:00:00,20.16,20.17,20.13,20.15,136200.0,20.16,20.17,20.13,20.15,136200.0
2010-09-15 11:05:00,20.14,20.15,20.11,20.12,136800.0,20.14,20.15,20.11,20.12,136800.0
2010-09-15 11:10:00,20.12,20.12,20.1,20.11,132000.0,20.12,20.12,20.1,20.11,132000.0
2010-09-15 11:15:00,20.12,20.15,20.1,20.14,134100.0,20.12,20.15,20.1,20.14,134100.0
2010-09-15 11:20:00,20.14,20.15,20.12,20.14,98600.0,20.14,20.15,20.12,20.14,98600.0
2010-09-15 11:25:00,20.14,20.16,20.13,20.15,63100.0,20.14,20.16,20.13,20.15,63100.0
2010-09-15 11:30:00,20.16,20.16,20.12,20.14,54400.0,20.16,20.16,20.12,20.14,54400.0
2010-09-15 11:35:00,20.14,20.14,20.07,20.09,419400.0,20.14,20.14,20.07,20.09,419400.0
2010-09-15 11:40:00,20.08,20.09,20.04,20.06,225500.0,20.08,20.09,20.04,20.06,225500.0
2010-09-15 11:45:00,20.07,20.12,20.05,20.11,127900.0,20.07,20.12,20.05,20.11,127900.0
2010-09-15 11:50:00,20.1,20.11,20.08,20.09,90400.0,20.1,20.11,20.08,20.09,90400.0
2010-09-15 11:55:00,20.08,20.11,20.07,20.11,65800.0,20.08,20.11,20.07,20.11,65800.0
2010-09-15 12:00:00,20.11,20.13,20.1,20.11,65300.0,20.11,20.13,20.1,20.11,65300.0
2010-09-15 12:05:00,20.1,20.11,20.08,20.1,35100.0,20.1,20.11,20.08,20.1,35100.0
2010-09-15 12:10:00,20.11,20.11,20.08,20.09,31300.0,20.11,20.11,20.08,20.09,31300.0
2010-09-15 12:15:00,20.08,20.1,20.08,20.09,35500.0,20.08,20.1,20.08,20.09,35500.0
2010-09-15 12:20:00,20.09,20.1,20.08,20.08,145300.0,20.09,20.1,20.08,20.08,145300.0
2010-09-15 12:25:00,20.09,20.1,20.07,20.07,81600.0,20.09,20.1,20.07,20.07,81600.0
2010-09-15 12:30:00,20.08,20.1,20.07,20.09,61700.0,20.08,20.1,20.07,20.09,61700.0
2010-09-15 12:35:00,20.09,20.14,20.09,20.12,201200.0,20.09,20.14,20.09,20.12,201200.0
2010-09-15 12:40:00,20.12,20.13,20.11,20.11,46300.0,20.12,20.13,20.11,20.11,46300.0
2010-09-15 12:45:00,20.12,20.12,20.11,20.11,14500.0,20.12,20.12,20.11,20.11,14500.0
2010-09-15 12:50:00,20.11,20.12,20.1,20.11,30600.0,20.11,20.12,20.1,20.11,30600.0
2010-09-15 12:55:00,20.1,20.12,20.1,20.11,20100.0,20.1,20.12,20.1,20.11,20100.0
2010-09-15 13:00:00,20.11,20.12,20.1,20.1,27700.0,20.11,20.12,20.1,20.1,27700.0
2010-09-15 13:05:00,20.11,20.11,20.07,20.08,161300.0,20.11,20.11,20.07,20.08,161300.0
2010-09-15 13:10:00,20.08,20.1,20.06,20.09,113700.0,20.08,20.1,20.06,20.09,113700.0
2010-09-15 13:15:00,20.09,20.1,20.08,20.09,175200.0,20.09,20.1,20.08,20.09,175200.0
2010-09-15 13:20:00,20.1,20.11,20.09,20.11,97200.0,20.1,20.11,20.09,20.11,97200.0
2010-09-15 13:25:00,20.11,20.12,20.1,20.11,91700.0,20.11,20.12,20.1,20.11,91700.0
2010-09-15 13:30:00,20.11,20.11,20.1,20.1,37800.0,20.11,20.11,20.1,20.1,37800.0
2010-09-15 13:35:00,20.09,20.1,20.08,20.08,32700.0,20.09,20.1,20.08,20.08,32700.0
2010-09-15 13:40:00,20.09,20.1,20.08,20.1,33300.0,20.09,20.1,20.08,20.1,33300.0
2010-09-15 13:45:00,20.1,20.1,20.08,20.09,45900.0,20.1,20.1,20.08,20.09,45900.0
2010-09-15 13:50:00,20.09,20.11,20.09,20.11,62900.0,20.09,20.11,20.09,20.11,62900.0
2010-09-15 13:55:00,20.11,20.12,20.1,20.12,22700.0,20.11,20.12,20.1,20.12,22700.0
2010-09-15 14:00:00,20.12,20.14,20.12,20.14,38300.0,20.12,20.14,20.12,20.14,38300.0
2010-09-15 14:05:00,20.14,20.15,20.13,20.13,91200.0,20.14,20.15,20.13,20.13,91200.0
2010-09-15 14:10:00,20.13,20.14,20.13,20.14,32200.0,20.13,20.14,20.13,20.14,32200.0
2010-09-15 14:15:00,20.14,20.14,20.13,20.14,16000.0,20.14,20.14,20.13,20.14,16000.0
2010-09-15 14:20:00,20.13,20.14,20.12,20.14,39800.0,20.13,20.14,20.12,20.14,39800.0
2010-09-15 14:25:00,20.14,20.14,20.13,20.13,10900.0,20.14,20.14,20.13,20.13,10900.0
2010-09-15 14:30:00,20.14,20.14,20.13,20.14,27600.0,20.14,20.14,20.13,20.14,27600.0
2010-09-15 14:35:00,20.13,20.14,20.12,20.14,169100.0,20.13,20.14,20.12,20.14,169100.0
2010-09-15 14:40:00,20.14,20.15,20.13,20.13,28700.0,20.14,20.15,20.13,20.13,28700.0
2010-09-15 14:45:00,20.14,20.15,20.13,20.15,31100.0,20.14,20.15,20.13,20.15,31100.0
2010-09-15 14:50:00,20.14,20.15,20.13,20.14,45300.0,20.14,20.15,20.13,20.14,45300.0
2010-09-15 14:55:00,20.13,20.14,20.13,20.14,45100.0,20.13,20.14,20.13,20.14,45100.0
2010-09-15 15:00:00,20.15,20.15,20.13,20.14,82300.0,20.15,20.15,20.13,20.14,82300.0
2010-09-15 15:05:00,20.14,20.14,20.13,20.14,21700.0,20.14,20.14,20.13,20.14,21700.0
2010-09-15 15:10:00,20.14,20.14,20.13,20.14,38700.0,20.14,20.14,20.13,20.14,38700.0
2010-09-15 15:15:00,20.14,20.15,20.13,20.15,39400.0,20.14,20.15,20.13,20.15,39400.0
2010-09-15 15:20:00,20.15,20.15,20.13,20.13,70500.0,20.15,20.15,20.13,20.13,70500.0
2010-09-15 15:25:00,20.14,20.16,20.13,20.16,176100.0,20.14,20.16,20.13,20.16,176100.0
2010-09-15 15:30:00,20.16,20.16,20.15,20.15,76600.0,20.16,20.16,20.15,20.15,76600.0
2010-09-15 15:35:00,20.15,20.16,20.14,20.15,173300.0,20.15,20.16,20.14,20.15,173300.0
2010-09-15 15:40:00,20.16,20.16,20.14,20.16,154500.0,20.16,20.16,20.14,20.16,154500.0
2010-09-15 15:45:00,20.16,20.16,20.15,20.16,89300.0,20.16,20.16,20.15,20.16,89300.0
2010-09-15 15:50:00,20.16,20.16,20.15,20.16,120400.0,20.16,20.16,20.15,20.16,120400.0
2010-09-15 15:55:00,20.15,20.17,20.14,20.17,329700.0,20.15,20.17,20.14,20.17,329700.0
2010-09-16 09:30:00,20.24,20.27,20.24,20.26,508700.0,20.24,20.27,20.24,20.26,508700.0
2010-09-16 09:35:00,20.25,20.29,20.25,20.27,229900.0,20.25,20.29,20.25,20.27,229900.0
2010-09-16 09:40:00,20.26,20.27,20.23,20.24,107200.0,20.26,20.27,20.23,20.24,107200.0
2010-09-16 09:45:00,20.23,20.24,20.2,20.23,180800.0,20.23,20.24,20.2,20.23,180800.0
2010-09-16 09:50:00,20.22,20.24,20.19,20.2,189900.0,20.22,20.24,20.19,20.2,189900.0
2010-09-16 09:55:00,20.21,20.23,20.19,20.23,170600.0,20.21,20.23,20.19,20.23,170600.0
2010-09-16 10:00:00,20.22,20.25,20.22,20.23,246500.0,20.22,20.25,20.22,20.23,246500.0
2010-09-16 10:05:00,20.23,20.25,20.22,20.24,114800.0,20.23,20.25,20.22,20.24,114800.0
2010-09-16 10:10:00,20.24,20.28,20.23,20.26,186200.0,20.24,20.28,20.23,20.26,186200.0
2010-09-16 10:15:00,20.25,20.26,20.24,20.25,94200.0,20.25,20.26,20.24,20.25,94200.0
2010-09-16 10:20:00,20.26,20.29,20.25,20.29,205600.0,20.26,20.29,20.25,20.29,205600.0
2010-09-16 10:25:00,20.29,20.32,20.28,20.3,201800.0,20.29,20.32,20.28,20.3,201800.0
2010-09-16 10:30:00,20.3,20.31,20.24,20.25,187200.0,20.3,20.31,20.24,20.25,187200.0
2010-09-16 10:35:00,20.26,20.26,20.21,20.22,264000.0,20.26,20.26,20.21,20.22,264000.0
2010-09-16 10:40:00,20.21,20.24,20.21,20.23,467600.0,20.21,20.24,20.21,20.23,467600.0
2010-09-16 10:45:00,20.23,20.24,20.22,20.24,147400.0,20.23,20.24,20.22,20.24,147400.0
2010-09-16 10:50:00,20.24,20.29,20.24,20.29,190200.0,20.24,20.29,20.24,20.29,190200.0
2010-09-16 10:55:00,20.28,20.31,20.28,20.3,195500.0,20.28,20.31,20.28,20.3,195500.0
2010-09-16 11:00:00,20.3,20.34,20.29,20.32,306600.0,20.3,20.34,20.29,20.32,306600.0
2010-09-16 11:05:00,20.32,20.37,20.32,20.36,467300.0,20.32,20.37,20.32,20.36,467300.0
2010-09-16 11:10:00,20.35,20.36,20.33,20.33,172600.0,20.35,20.36,20.33,20.33,172600.0
2010-09-16 11:15:00,20.34,20.34,20.31,20.33,202200.0,20.34,20.34,20.31,20.33,202200.0
2010-09-16 11:20:00,20.33,20.34,20.32,20.33,112500.0,20.33,20.34,20.32,20.33,112500.0
2010-09-16 11:25:00,20.34,20.34,20.3,20.32,176900.0,20.34,20.34,20.3,20.32,176900.0
2010-09-16 11:30:00,20.33,20.34,20.31,20.34,58400.0,20.33,20.34,20.31,20.34,58400.0
2010-09-16 11:35:00,20.34,20.34,20.33,20.33,36100.0,20.34,20.34,20.33,20.33,36100.0
2010-09-16 11:40:00,20.33,20.33,20.31,20.32,34000.0,20.33,20.33,20.31,20.32,34000.0
2010-09-16 11:45:00,20.31,20.33,20.31,20.32,45000.0,20.31,20.33,20.31,20.32,45000.0
2010-09-16 11:50:00,20.32,20.34,20.31,20.34,80300.0,20.32,20.34,20.31,20.34,80300.0
2010-09-16 11:55:00,20.34,20.34,20.32,20.33,142300.0,20.34,20.34,20.32,20.33,142300.0
2010-09-16 12:00:00,20.33,20.35,20.32,20.33,122000.0,20.33,20.35,20.32,20.33,122000.0
2010-09-16 12:05:00,20.33,20.34,20.32,20.32,104200.0,20.33,20.34,20.32,20.32,104200.0
2010-09-16 12:10:00,20.32,20.32,20.3,20.31,182600.0,20.32,20.32,20.3,20.31,182600.0
2010-09-16 12:15:00,20.31,20.31,20.29,20.3,323700.0,20.31,20.31,20.29,20.3,323700.0
2010-09-16 12:20:00,20.3,20.3,20.29,20.3,40100.0,20.3,20.3,20.29,20.3,40100.0
2010-09-16 12:25:00,20.29,20.33,20.29,20.32,131700.0,20.29,20.33,20.29,20.32,131700.0
2010-09-16 12:30:00,20.32,20.32,20.31,20.31,67800.0,20.32,20.32,20.31,20.31,67800.0
2010-09-16 12:35:00,20.31,20.32,20.27,20.27,156600.0,20.31,20.32,20.27,20.27,156600.0
2010-09-16 12:40:00,20.28,20.3,20.27,20.3,67400.0,20.28,20.3,20.27,20.3,67400.0
2010-09-16 12:45:00,20.29,20.31,20.29,20.31,148500.0,20.29,20.31,20.29,20.31,148500.0
2010-09-16 12:50:00,20.31,20.31,20.3,20.31,31800.0,20.31,20.31,20.3,20.31,31800.0
2010-09-16 12:55:00,20.31,20.31,20.3,20.3,79700.0,20.31,20.31,20.3,20.3,79700.0
2010-09-16 13:00:00,20.31,20.35,20.3,20.35,231500.0,20.31,20.35,20.3,20.35,231500.0
2010-09-16 13:05:00,20.34,20.35,20.32,20.32,83500.0,20.34,20.35,20.32,20.32,83500.0
2010-09-16 13:10:00,20.33,20.33,20.32,20.33,30500.0,20.33,20.33,20.32,20.33,30500.0
2010-09-16 13:15:00,20.32,20.33,20.3,20.31,48900.0,20.32,20.33,20.3,20.31,48900.0
2010-09-16 13:20:00,20.31,20.32,20.3,20.3,47900.0,20.31,20.32,20.3,20.3,47900.0
2010-09-16 13:25:00,20.31,20.31,20.29,20.3,38400.0,20.31,20.31,20.29,20.3,38400.0
2010-09-16 13:30:00,20.3,20.32,20.29,20.31,22100.0,20.3,20.32,20.29,20.31,22100.0
2010-09-16 13:35:00,20.32,20.32,20.31,20.32,26200.0,20.32,20.32,20.31,20.32,26200.0
2010-09-16 13:40:00,20.32,20.33,20.31,20.33,57500.0,20.32,20.33,20.31,20.33,57500.0
2010-09-16 13:45:00,20.33,20.34,20.32,20.33,30800.0,20.33,20.34,20.32,20.33,30800.0
2010-09-16 13:50:00,20.34,20.34,20.33,20.34,34900.0,20.34,20.34,20.33,20.34,34900.0
2010-09-16 13:55:00,20.34,20.35,20.33,20.35,55900.0,20.34,20.35,20.33,20.35,55900.0
2010-09-16 14:00:00,20.34,20.35,20.34,20.35,131400.0,20.34,20.35,20.34,20.35,131400.0
2010-09-16 14:05:00,20.35,20.36,20.34,20.36,39100.0,20.35,20.36,20.34,20.36,39100.0
2010-09-16 14:10:00,20.36,20.36,20.35,20.36,47600.0,20.36,20.36,20.35,20.36,47600.0
2010-09-16 14:15:00,20.36,20.39,20.36,20.37,148600.0,20.36,20.39,20.36,20.37,148600.0
2010-09-16 14:20:00,20.37,20.37,20.35,20.36,165600.0,20.37,20.37,20.35,20.36,165600.0
2010-09-16 14:25:00,20.36,20.37,20.36,20.37,41100.0,20.36,20.37,20.36,20.37,41100.0
2010-09-16 14:30:00,20.37,20.37,20.36,20.36,88500.0,20.37,20.37,20.36,20.36,88500.0
2010-09-16 14:35:00,20.36,20.37,20.36,20.37,54500.0,20.36,20.37,20.36,20.37,54500.0
2010-09-16 14:40:00,20.36,20.37,20.36,20.36,98400.0,20.36,20.37,20.36,20.36,98400.0
2010-09-16 14:45:00,20.36,20.37,20.35,20.36,133300.0,20.36,20.37,20.35,20.36,133300.0
2010-09-16 14:50:00,20.36,20.36,20.35,20.36,62200.0,20.36,20.36,20.35,20.36,62200.0
2010-09-16 14:55:00,20.36,20.37,20.35,20.36,89200.0,20.36,20.37,20.35,20.36,89200.0
2010-09-16 15:00:00,20.36,20.37,20.34,20.34,112600.0,20.36,20.37,20.34,20.34,112600.0
2010-09-16 15:05:00,20.34,20.36,20.34,20.36,56200.0,20.34,20.36,20.34,20.36,56200.0
2010-09-16 15:10:00,20.36,20.37,20.35,20.36,52700.0,20.36,20.37,20.35,20.36,52700.0
2010-09-16 15:15:00,20.37,20.37,20.36,20.37,68700.0,20.37,20.37,20.36,20.37,68700.0
2010-09-16 15:20:00,20.37,20.37,20.35,20.36,110800.0,20.37,20.37,20.35,20.36,110800.0
2010-09-16 15:25:00,20.35,20.36,20.34,20.35,136300.0,20.35,20.36,20.34,20.35,136300.0
2010-09-16 15:30:00,20.35,20.35,20.34,20.35,50100.0,20.35,20.35,20.34,20.35,50100.0
2010-09-16 15:35:00,20.35,20.35,20.34,20.35,163600.0,20.35,20.35,20.34,20.35,163600.0
2010-09-16 15:40:00,20.35,20.35,20.34,20.35,79300.0,20.35,20.35,20.34,20.35,79300.0
2010-09-16 15:45:00,20.35,20.36,20.34,20.36,121200.0,20.35,20.36,20.34,20.36,121200.0
2010-09-16 15:50:00,20.35,20.36,20.34,20.35,296300.0,20.35,20.36,20.34,20.35,296300.0
2010-09-16 15:55:00,20.35,20.36,20.34,20.35,556500.0,20.35,20.36,20.34,20.35,556500.0
2010-09-17 09:30:00,20.36,20.37,20.32,20.34,844100.0,20.36,20.37,20.32,20.34,844100.0
2010-09-17 09:35:00,20.35,20.36,20.33,20.33,362200.0,20.35,20.36,20.33,20.33,362200.0
2010-09-17 09:40:00,20.33,20.34,20.26,20.3,476300.0,20.33,20.34,20.26,20.3,476300.0
2010-09-17 09:45:00,20.3,20.31,20.28,20.31,125000.0,20.3,20.31,20.28,20.31,125000.0
2010-09-17 09:50:00,20.3,20.31,20.22,20.23,483100.0,20.3,20.31,20.22,20.23,483100.0
2010-09-17 09:55:00,20.23,20.25,20.16,20.19,524200.0,20.23,20.25,20.16,20.19,524200.0
2010-09-17 10:00:00,20.19,20.24,20.17,20.23,373300.0,20.19,20.24,20.17,20.23,373300.0
2010-09-17 10:05:00,20.24,20.26,20.21,20.23,243000.0,20.24,20.26,20.21,20.23,243000.0
2010-09-17 10:10:00,20.24,20.24,20.19,20.24,133100.0,20.24,20.24,20.19,20.24,133100.0
2010-09-17 10:15:00,20.25,20.25,20.23,20.25,107700.0,20.25,20.25,20.23,20.25,107700.0
2010-09-17 10:20:00,20.25,20.28,20.24,20.26,97100.0,20.25,20.28,20.24,20.26,97100.0
2010-09-17 10:25:00,20.26,20.27,20.25,20.26,103900.0,20.26,20.27,20.25,20.26,103900.0
2010-09-17 10:30:00,20.26,20.29,20.24,20.25,180600.0,20.26,20.29,20.24,20.25,180600.0
2010-09-17 10:35:00,20.24,20.26,20.22,20.25,86900.0,20.24,20.26,20.22,20.25,86900.0
2010-09-17 10:40:00,20.25,20.31,20.24,20.31,118400.0,20.25,20.31,20.24,20.31,118400.0
2010-09-17 10:45:00,20.32,20.37,20.31,20.35,256800.0,20.32,20.37,20.31,20.35,256800.0
2010-09-17 10:50:00,20.36,20.36,20.32,20.33,94300.0,20.36,20.36,20.32,20.33,94300.0
2010-09-17 10:55:00,20.32,20.33,20.31,20.32,45800.0,20.32,20.33,20.31,20.32,45800.0
2010-09-17 11:00:00,20.33,20.34,20.31,20.33,221300.0,20.33,20.34,20.31,20.33,221300.0
2010-09-17 11:05:00,20.33,20.35,20.33,20.35,93200.0,20.33,20.35,20.33,20.35,93200.0
2010-09-17 11:10:00,20.35,20.37,20.33,20.36,163600.0,20.35,20.37,20.33,20.36,163600.0
2010-09-17 11:15:00,20.35,20.37,20.35,20.35,63300.0,20.35,20.37,20.35,20.35,63300.0
2010-09-17 11:20:00,20.35,20.36,20.32,20.32,341500.0,20.35,20.36,20.32,20.32,341500.0
2010-09-17 11:25:00,20.32,20.32,20.31,20.32,27800.0,20.32,20.32,20.31,20.32,27800.0
2010-09-17 11:30:00,20.31,20.34,20.31,20.34,107100.0,20.31,20.34,20.31,20.34,107100.0
2010-09-17 11:35:00,20.33,20.33,20.32,20.33,134900.0,20.33,20.33,20.32,20.33,134900.0
2010-09-17 11:40:00,20.33,20.35,20.33,20.34,33500.0,20.33,20.35,20.33,20.34,33500.0
2010-09-17 11:45:00,20.35,20.35,20.33,20.33,59900.0,20.35,20.35,20.33,20.33,59900.0
2010-09-17 11:50:00,20.33,20.34,20.32,20.32,38400.0,20.33,20.34,20.32,20.32,38400.0
2010-09-17 11:55:00,20.33,20.34,20.32,20.34,74800.0,20.33,20.34,20.32,20.34,74800.0
2010-09-17 12:00:00,20.33,20.4,20.33,20.4,236000.0,20.33,20.4,20.33,20.4,236000.0
2010-09-17 12:05:00,20.4,20.4,20.38,20.39,50500.0,20.4,20.4,20.38,20.39,50500.0
2010-09-17 12:10:00,20.39,20.41,20.38,20.41,63100.0,20.39,20.41,20.38,20.41,63100.0
2010-09-17 12:15:00,20.4,20.42,20.39,20.42,122100.0,20.4,20.42,20.39,20.42,122100.0
2010-09-17 12:20:00,20.42,20.42,20.4,20.41,48500.0,20.42,20.42,20.4,20.41,48500.0
2010-09-17 12:25:00,20.41,20.42,20.4,20.42,45900.0,20.41,20.42,20.4,20.42,45900.0
2010-09-17 12:30:00,20.42,20.42,20.4,20.41,30700.0,20.42,20.42,20.4,20.41,30700.0
2010-09-17 12:35:00,20.41,20.42,20.4,20.42,62700.0,20.41,20.42,20.4,20.42,62700.0
2010-09-17 12:40:00,20.42,20.42,20.41,20.42,52600.0,20.42,20.42,20.41,20.42,52600.0
2010-09-17 12:45:00,20.42,20.42,20.41,20.42,38200.0,20.42,20.42,20.41,20.42,38200.0
2010-09-17 12:50:00,20.42,20.42,20.41,20.42,53400.0,20.42,20.42,20.41,20.42,53400.0
2010-09-17 12:55:00,20.41,20.41,20.39,20.4,120800.0,20.41,20.41,20.39,20.4,120800.0
2010-09-17 13:00:00,20.39,20.41,20.39,20.41,55300.0,20.39,20.41,20.39,20.41,55300.0
2010-09-17 13:05:00,20.41,20.41,20.4,20.41,44500.0,20.41,20.41,20.4,20.41,44500.0
2010-09-17 13:10:00,20.41,20.41,20.39,20.4,50800.0,20.41,20.41,20.39,20.4,50800.0
2010-09-17 13:15:00,20.39,20.4,20.35,20.35,73500.0,20.39,20.4,20.35,20.35,73500.0
2010-09-17 13:20:00,20.35,20.38,20.33,20.34,148900.0,20.35,20.38,20.33,20.34,148900.0
2010-09-17 13:25:00,20.34,20.37,20.34,20.37,66100.0,20.34,20.37,20.34,20.37,66100.0
2010-09-17 13:30:00,20.36,20.37,20.36,20.36,26200.0,20.36,20.37,20.36,20.36,26200.0
2010-09-17 13:35:00,20.36,20.37,20.35,20.36,25800.0,20.36,20.37,20.35,20.36,25800.0
2010-09-17 13:40:00,20.35,20.35,20.34,20.34,50000.0,20.35,20.35,20.34,20.34,50000.0
2010-09-17 13:45:00,20.34,20.36,20.34,20.34,125800.0,20.34,20.36,20.34,20.34,125800.0
2010-09-17 13:50:00,20.35,20.35,20.33,20.33,42000.0,20.35,20.35,20.33,20.33,42000.0
2010-09-17 13:55:00,20.33,20.37,20.33,20.36,74500.0,20.33,20.37,20.33,20.36,74500.0
2010-09-17 14:00:00,20.37,20.37,20.36,20.37,23700.0,20.37,20.37,20.36,20.37,23700.0
2010-09-17 14:05:00,20.37,20.37,20.36,20.37,32600.0,20.37,20.37,20.36,20.37,32600.0
2010-09-17 14:10:00,20.36,20.37,20.36,20.37,31500.0,20.36,20.37,20.36,20.37,31500.0
2010-09-17 14:15:00,20.37,20.37,20.36,20.37,70800.0,20.37,20.37,20.36,20.37,70800.0
2010-09-17 14:20:00,20.37,20.37,20.36,20.36,31900.0,20.37,20.37,20.36,20.36,31900.0
2010-09-17 14:25:00,20.37,20.39,20.36,20.39,80500.0,20.37,20.39,20.36,20.39,80500.0
2010-09-17 14:30:00,20.39,20.4,20.38,20.38,48500.0,20.39,20.4,20.38,20.38,48500.0
2010-09-17 14:35:00,20.38,20.39,20.38,20.38,37600.0,20.38,20.39,20.38,20.38,37600.0
2010-09-17 14:40:00,20.39,20.39,20.38,20.38,16700.0,20.39,20.39,20.38,20.38,16700.0
2010-09-17 14:45:00,20.39,20.39,20.38,20.38,29100.0,20.39,20.39,20.38,20.38,29100.0
2010-09-17 14:50:00,20.39,20.39,20.38,20.38,18000.0,20.39,20.39,20.38,20.38,18000.0
2010-09-17 14:55:00,20.38,20.39,20.38,20.39,61800.0,20.38,20.39,20.38,20.39,61800.0
2010-09-17 15:00:00,20.38,20.39,20.37,20.38,205700.0,20.38,20.39,20.37,20.38,205700.0
2010-09-17 15:05:00,20.37,20.37,20.33,20.34,153400.0,20.37,20.37,20.33,20.34,153400.0
2010-09-17 15:10:00,20.34,20.34,20.32,20.33,128800.0,20.34,20.34,20.32,20.33,128800.0
2010-09-17 15:15:00,20.32,20.33,20.31,20.31,77500.0,20.32,20.33,20.31,20.31,77500.0
2010-09-17 15:20:00,20.32,20.33,20.31,20.33,63200.0,20.32,20.33,20.31,20.33,63200.0
2010-09-17 15:25:00,20.32,20.33,20.32,20.32,109500.0,20.32,20.33,20.32,20.32,109500.0
2010-09-17 15:30:00,20.32,20.33,20.32,20.32,65400.0,20.32,20.33,20.32,20.32,65400.0
2010-09-17 15:35:00,20.33,20.33,20.3,20.3,193200.0,20.33,20.33,20.3,20.3,193200.0
2010-09-17 15:40:00,20.31,20.31,20.29,20.29,171100.0,20.31,20.31,20.29,20.29,171100.0
2010-09-17 15:45:00,20.29,20.3,20.29,20.3,225200.0,20.29,20.3,20.29,20.3,225200.0
2010-09-17 15:50:00,20.29,20.3,20.28,20.28,165100.0,20.29,20.3,20.28,20.28,165100.0
2010-09-17 15:55:00,20.29,20.29,20.27,20.29,471900.0,20.29,20.29,20.27,20.29,471900.0
2010-09-20 09:30:00,20.41,20.41,20.36,20.4,487800.0,20.41,20.41,20.36,20.4,487800.0
2010-09-20 09:35:00,20.4,20.42,20.39,20.4,238100.0,20.4,20.42,20.39,20.4,238100.0
2010-09-20 09:40:00,20.4,20.4,20.31,20.33,236800.0,20.4,20.4,20.31,20.33,236800.0
2010-09-20 09:45:00,20.34,20.35,20.33,20.33,130200.0,20.34,20.35,20.33,20.33,130200.0
2010-09-20 09:50:00,20.33,20.4,20.33,20.39,182200.0,20.33,20.4,20.33,20.39,182200.0
2010-09-20 09:55:00,20.39,20.41,20.37,20.4,253600.0,20.39,20.41,20.37,20.4,253600.0
2010-09-20 10:00:00,20.4,20.41,20.39,20.4,184800.0,20.4,20.41,20.39,20.4,184800.0
2010-09-20 10:05:00,20.4,20.42,20.4,20.42,144600.0,20.4,20.42,20.4,20.42,144600.0
2010-09-20 10:10:00,20.42,20.43,20.41,20.42,92000.0,20.42,20.43,20.41,20.42,92000.0
2010-09-20 10:15:00,20.41,20.44,20.4,20.43,209200.0,20.41,20.44,20.4,20.43,209200.0
2010-09-20 10:20:00,20.43,20.45,20.41,20.43,246000.0,20.43,20.45,20.41,20.43,246000.0
2010-09-20 10:25:00,20.43,20.44,20.42,20.43,69800.0,20.43,20.44,20.42,20.43,69800.0
2010-09-20 10:30:00,20.42,20.43,20.4,20.43,147400.0,20.42,20.43,20.4,20.43,147400.0
2010-09-20 10:35:00,20.43,20.43,20.41,20.42,90500.0,20.43,20.43,20.41,20.42,90500.0
2010-09-20 10:40:00,20.42,20.43,20.41,20.42,104700.0,20.42,20.43,20.41,20.42,104700.0
2010-09-20 10:45:00,20.42,20.48,20.41,20.47,227100.0,20.42,20.48,20.41,20.47,227100.0
2010-09-20 10:50:00,20.46,20.48,20.45,20.46,378200.0,20.46,20.48,20.45,20.46,378200.0
2010-09-20 10:55:00,20.46,20.48,20.45,20.48,110300.0,20.46,20.48,20.45,20.48,110300.0
2010-09-20 11:00:00,20.48,20.48,20.46,20.48,137900.0,20.48,20.48,20.46,20.48,137900.0
2010-09-20 11:05:00,20.48,20.5,20.47,20.5,336500.0,20.48,20.5,20.47,20.5,336500.0
2010-09-20 11:10:00,20.5,20.51,20.48,20.48,215400.0,20.5,20.51,20.48,20.48,215400.0
2010-09-20 11:15:00,20.48,20.49,20.46,20.46,107400.0,20.48,20.49,20.46,20.46,107400.0
2010-09-20 11:20:00,20.46,20.47,20.44,20.46,183800.0,20.46,20.47,20.44,20.46,183800.0
2010-09-20 11:25:00,20.45,20.49,20.45,20.48,87500.0,20.45,20.49,20.45,20.48,87500.0
2010-09-20 11:30:00,20.48,20.49,20.46,20.46,103900.0,20.48,20.49,20.46,20.46,103900.0
2010-09-20 11:35:00,20.47,20.47,20.44,20.45,71700.0,20.47,20.47,20.44,20.45,71700.0
2010-09-20 11:40:00,20.44,20.46,20.44,20.45,67800.0,20.44,20.46,20.44,20.45,67800.0
2010-09-20 11:45:00,20.44,20.45,20.41,20.42,179000.0,20.44,20.45,20.41,20.42,179000.0
2010-09-20 11:50:00,20.42,20.42,20.37,20.39,318700.0,20.42,20.42,20.37,20.39,318700.0
2010-09-20 11:55:00,20.38,20.39,20.31,20.34,284900.0,20.38,20.39,20.31,20.34,284900.0
2010-09-20 12:00:00,20.34,20.36,20.33,20.35,76000.0,20.34,20.36,20.33,20.35,76000.0
2010-09-20 12:05:00,20.35,20.35,20.32,20.33,490600.0,20.35,20.35,20.32,20.33,490600.0
2010-09-20 12:10:00,20.33,20.34,20.28,20.3,193500.0,20.33,20.34,20.28,20.3,193500.0
2010-09-20 12:15:00,20.3,20.31,20.26,20.3,240000.0,20.3,20.31,20.26,20.3,240000.0
2010-09-20 12:20:00,20.3,20.33,20.28,20.31,304600.0,20.3,20.33,20.28,20.31,304600.0
2010-09-20 12:25:00,20.31,20.32,20.29,20.3,328600.0,20.31,20.32,20.29,20.3,328600.0
2010-09-20 12:30:00,20.3,20.31,20.29,20.3,49900.0,20.3,20.31,20.29,20.3,49900.0
2010-09-20 12:35:00,20.3,20.32,20.3,20.31,53500.0,20.3,20.32,20.3,20.31,53500.0
2010-09-20 12:40:00,20.32,20.32,20.3,20.3,171000.0,20.32,20.32,20.3,20.3,171000.0
2010-09-20 12:45:00,20.3,20.33,20.3,20.33,52900.0,20.3,20.33,20.3,20.33,52900.0
2010-09-20 12:50:00,20.33,20.34,20.32,20.33,25800.0,20.33,20.34,20.32,20.33,25800.0
2010-09-20 12:55:00,20.33,20.34,20.33,20.34,22500.0,20.33,20.34,20.33,20.34,22500.0
2010-09-20 13:00:00,20.33,20.34,20.32,20.33,49600.0,20.33,20.34,20.32,20.33,49600.0
2010-09-20 13:05:00,20.33,20.35,20.33,20.35,104500.0,20.33,20.35,20.33,20.35,104500.0
2010-09-20 13:10:00,20.34,20.35,20.33,20.34,62100.0,20.34,20.35,20.33,20.34,62100.0
2010-09-20 13:15:00,20.35,20.35,20.33,20.33,31700.0,20.35,20.35,20.33,20.33,31700.0
2010-09-20 13:20:00,20.34,20.35,20.33,20.34,29700.0,20.34,20.35,20.33,20.34,29700.0
2010-09-20 13:25:00,20.34,20.34,20.32,20.33,149600.0,20.34,20.34,20.32,20.33,149600.0
2010-09-20 13:30:00,20.32,20.35,20.32,20.33,121500.0,20.32,20.35,20.32,20.33,121500.0
2010-09-20 13:35:00,20.34,20.34,20.33,20.33,25900.0,20.34,20.34,20.33,20.33,25900.0
2010-09-20 13:40:00,20.34,20.34,20.33,20.34,104100.0,20.34,20.34,20.33,20.34,104100.0
2010-09-20 13:45:00,20.34,20.35,20.34,20.34,59300.0,20.34,20.35,20.34,20.34,59300.0
2010-09-20 13:50:00,20.35,20.35,20.33,20.33,29000.0,20.35,20.35,20.33,20.33,29000.0
2010-09-20 13:55:00,20.33,20.37,20.33,20.36,86100.0,20.33,20.37,20.33,20.36,86100.0
2010-09-20 14:00:00,20.36,20.4,20.36,20.38,99300.0,20.36,20.4,20.36,20.38,99300.0
2010-09-20 14:05:00,20.37,20.38,20.36,20.37,32200.0,20.37,20.38,20.36,20.37,32200.0
2010-09-20 14:10:00,20.37,20.37,20.36,20.36,30600.0,20.37,20.37,20.36,20.36,30600.0
2010-09-20 14:15:00,20.36,20.37,20.35,20.36,37100.0,20.36,20.37,20.35,20.36,37100.0
2010-09-20 14:20:00,20.36,20.37,20.35,20.36,39000.0,20.36,20.37,20.35,20.36,39000.0
2010-09-20 14:25:00,20.37,20.37,20.35,20.36,44200.0,20.37,20.37,20.35,20.36,44200.0
2010-09-20 14:30:00,20.36,20.36,20.35,20.36,13200.0,20.36,20.36,20.35,20.36,13200.0
2010-09-20 14:35:00,20.36,20.36,20.33,20.34,88700.0,20.36,20.36,20.33,20.34,88700.0
2010-09-20 14:40:00,20.33,20.35,20.32,20.35,109300.0,20.33,20.35,20.32,20.35,109300.0
2010-09-20 14:45:00,20.34,20.35,20.34,20.35,189500.0,20.34,20.35,20.34,20.35,189500.0
2010-09-20 14:50:00,20.35,20.35,20.33,20.34,91200.0,20.35,20.35,20.33,20.34,91200.0
2010-09-20 14:55:00,20.35,20.35,20.32,20.32,70500.0,20.35,20.35,20.32,20.32,70500.0
2010-09-20 15:00:00,20.32,20.33,20.31,20.32,87300.0,20.32,20.33,20.31,20.32,87300.0
2010-09-20 15:05:00,20.32,20.32,20.29,20.3,171300.0,20.32,20.32,20.29,20.3,171300.0
2010-09-20 15:10:00,20.3,20.31,20.3,20.3,79800.0,20.3,20.31,20.3,20.3,79800.0
2010-09-20 15:15:00,20.3,20.31,20.3,20.31,117000.0,20.3,20.31,20.3,20.31,117000.0
2010-09-20 15:20:00,20.31,20.31,20.29,20.3,63800.0,20.31,20.31,20.29,20.3,63800.0
2010-09-20 15:25:00,20.3,20.3,20.29,20.29,51700.0,20.3,20.3,20.29,20.29,51700.0
2010-09-20 15:30:00,20.29,20.3,20.29,20.3,99600.0,20.29,20.3,20.29,20.3,99600.0
2010-09-20 15:35:00,20.3,20.3,20.28,20.28,171600.0,20.3,20.3,20.28,20.28,171600.0
2010-09-20 15:40:00,20.28,20.3,20.28,20.29,231400.0,20.28,20.3,20.28,20.29,231400.0
2010-09-20 15:45:00,20.3,20.3,20.29,20.29,146400.0,20.3,20.3,20.29,20.29,146400.0
2010-09-20 15:50:00,20.3,20.3,20.29,20.3,179400.0,20.3,20.3,20.29,20.3,179400.0
2010-09-20 15:55:00,20.29,20.3,20.28,20.28,314900.0,20.29,20.3,20.28,20.28,314900.0
2010-09-21 09:30:00,20.23,20.24,20.2,20.21,422500.0,20.23,20.24,20.2,20.21,422500.0
2010-09-21 09:35:00,20.21,20.22,20.2,20.21,146500.0,20.21,20.22,20.2,20.21,146500.0
2010-09-21 09:40:00,20.21,20.21,20.17,20.18,294400.0,20.21,20.21,20.17,20.18,294400.0
2010-09-21 09:45:00,20.19,20.24,20.18,20.22,213800.0,20.19,20.24,20.18,20.22,213800.0
2010-09-21 09:50:00,20.23,20.23,20.2,20.2,127900.0,20.23,20.23,20.2,20.2,127900.0
2010-09-21 09:55:00,20.2,20.21,20.18,20.19,131400.0,20.2,20.21,20.18,20.19,131400.0
2010-09-21 10:00:00,20.19,20.19,20.15,20.17,134200.0,20.19,20.19,20.15,20.17,134200.0
2010-09-21 10:05:00,20.18,20.2,20.18,20.19,94400.0,20.18,20.2,20.18,20.19,94400.0
2010-09-21 10:10:00,20.2,20.2,20.17,20.19,90300.0,20.2,20.2,20.17,20.19,90300.0
2010-09-21 10:15:00,20.19,20.2,20.18,20.19,51900.0,20.19,20.2,20.18,20.19,51900.0
2010-09-21 10:20:00,20.19,20.19,20.16,20.16,60600.0,20.19,20.19,20.16,20.16,60600.0
2010-09-21 10:25:00,20.16,20.2,20.16,20.17,120700.0,20.16,20.2,20.16,20.17,120700.0
2010-09-21 10:30:00,20.18,20.18,20.16,20.17,61500.0,20.18,20.18,20.16,20.17,61500.0
2010-09-21 10:35:00,20.18,20.18,20.17,20.17,50200.0,20.18,20.18,20.17,20.17,50200.0
2010-09-21 10:40:00,20.18,20.19,20.17,20.18,122300.0,20.18,20.19,20.17,20.18,122300.0
2010-09-21 10:45:00,20.17,20.18,20.16,20.18,43200.0,20.17,20.18,20.16,20.18,43200.0
2010-09-21 10:50:00,20.17,20.19,20.16,20.19,97100.0,20.17,20.19,20.16,20.19,97100.0
2010-09-21 10:55:00,20.19,20.19,20.17,20.18,105800.0,20.19,20.19,20.17,20.18,105800.0
2010-09-21 11:00:00,20.17,20.18,20.16,20.16,201900.0,20.17,20.18,20.16,20.16,201900.0
2010-09-21 11:05:00,20.16,20.18,20.16,20.17,151700.0,20.16,20.18,20.16,20.17,151700.0
2010-09-21 11:10:00,20.16,20.17,20.15,20.16,77200.0,20.16,20.17,20.15,20.16,77200.0
2010-09-21 11:15:00,20.15,20.17,20.15,20.17,55300.0,20.15,20.17,20.15,20.17,55300.0
2010-09-21 11:20:00,20.16,20.17,20.15,20.16,39100.0,20.16,20.17,20.15,20.16,39100.0
2010-09-21 11:25:00,20.15,20.16,20.12,20.13,169800.0,20.15,20.16,20.12,20.13,169800.0
2010-09-21 11:30:00,20.14,20.15,20.12,20.13,110500.0,20.14,20.15,20.12,20.13,110500.0
2010-09-21 11:35:00,20.13,20.14,20.1,20.1,167700.0,20.13,20.14,20.1,20.1,167700.0
2010-09-21 11:40:00,20.1,20.11,20.06,20.1,305000.0,20.1,20.11,20.06,20.1,305000.0
2010-09-21 11:45:00,20.1,20.11,20.08,20.1,123900.0,20.1,20.11,20.08,20.1,123900.0
2010-09-21 11:50:00,20.1,20.13,20.09,20.11,96400.0,20.1,20.13,20.09,20.11,96400.0
2010-09-21 11:55:00,20.12,20.13,20.11,20.11,166200.0,20.12,20.13,20.11,20.11,166200.0
2010-09-21 12:00:00,20.12,20.14,20.11,20.13,49600.0,20.12,20.14,20.11,20.13,49600.0
2010-09-21 12:05:00,20.13,20.15,20.12,20.15,58900.0,20.13,20.15,20.12,20.15,58900.0
2010-09-21 12:10:00,20.15,20.18,20.14,20.18,50500.0,20.15,20.18,20.14,20.18,50500.0
2010-09-21 12:15:00,20.17,20.19,20.17,20.18,95100.0,20.17,20.19,20.17,20.18,95100.0
2010-09-21 12:20:00,20.19,20.19,20.16,20.17,49600.0,20.19,20.19,20.16,20.17,49600.0
2010-09-21 12:25:00,20.17,20.17,20.14,20.15,42800.0,20.17,20.17,20.14,20.15,42800.0
2010-09-21 12:30:00,20.14,20.16,20.14,20.16,62900.0,20.14,20.16,20.14,20.16,62900.0
2010-09-21 12:35:00,20.15,20.16,20.15,20.16,31100.0,20.15,20.16,20.15,20.16,31100.0
2010-09-21 12:40:00,20.16,20.16,20.15,20.15,54100.0,20.16,20.16,20.15,20.15,54100.0
2010-09-21 12:45:00,20.16,20.16,20.14,20.14,29200.0,20.16,20.16,20.14,20.14,29200.0
2010-09-21 12:50:00,20.15,20.16,20.14,20.15,36700.0,20.15,20.16,20.14,20.15,36700.0
2010-09-21 12:55:00,20.14,20.15,20.11,20.12,107200.0,20.14,20.15,20.11,20.12,107200.0
2010-09-21 13:00:00,20.12,20.13,20.11,20.13,44200.0,20.12,20.13,20.11,20.13,44200.0
2010-09-21 13:05:00,20.13,20.13,20.12,20.12,32100.0,20.13,20.13,20.12,20.12,32100.0
2010-09-21 13:10:00,20.11,20.13,20.11,20.12,46900.0,20.11,20.13,20.11,20.12,46900.0
2010-09-21 13:15:00,20.12,20.14,20.11,20.14,84700.0,20.12,20.14,20.11,20.14,84700.0
2010-09-21 13:20:00,20.14,20.19,20.14,20.18,135700.0,20.14,20.19,20.14,20.18,135700.0
2010-09-21 13:25:00,20.17,20.18,20.15,20.16,104200.0,20.17,20.18,20.15,20.16,104200.0
2010-09-21 13:30:00,20.16,20.16,20.13,20.13,61900.0,20.16,20.16,20.13,20.13,61900.0
2010-09-21 13:35:00,20.13,20.15,20.13,20.14,88100.0,20.13,20.15,20.13,20.14,88100.0
2010-09-21 13:40:00,20.14,20.16,20.14,20.15,23200.0,20.14,20.16,20.14,20.15,23200.0
2010-09-21 13:45:00,20.16,20.16,20.15,20.15,36600.0,20.16,20.16,20.15,20.15,36600.0
2010-09-21 13:50:00,20.16,20.16,20.14,20.14,37400.0,20.16,20.16,20.14,20.14,37400.0
2010-09-21 13:55:00,20.15,20.16,20.14,20.15,18000.0,20.15,20.16,20.14,20.15,18000.0
2010-09-21 14:00:00,20.16,20.16,20.15,20.16,10000.0,20.16,20.16,20.15,20.16,10000.0
2010-09-21 14:05:00,20.15,20.16,20.14,20.14,242100.0,20.15,20.16,20.14,20.14,242100.0
2010-09-21 14:10:00,20.14,20.18,20.13,20.18,173200.0,20.14,20.18,20.13,20.18,173200.0
2010-09-21 14:15:00,20.19,20.38,20.13,20.35,907900.0,20.19,20.38,20.13,20.35,907900.0
2010-09-21 14:20:00,20.35,20.48,20.33,20.36,881400.0,20.35,20.48,20.33,20.36,881400.0
2010-09-21 14:25:00,20.36,20.38,20.29,20.33,376500.0,20.36,20.38,20.29,20.33,376500.0
2010-09-21 14:30:00,20.33,20.4,20.32,20.4,521800.0,20.33,20.4,20.32,20.4,521800.0
2010-09-21 14:35:00,20.41,20.5,20.4,20.47,659500.0,20.41,20.5,20.4,20.47,659500.0
2010-09-21 14:40:00,20.47,20.51,20.46,20.48,338700.0,20.47,20.51,20.46,20.48,338700.0
2010-09-21 14:45:00,20.47,20.48,20.45,20.46,229800.0,20.47,20.48,20.45,20.46,229800.0
2010-09-21 14:50:00,20.46,20.46,20.39,20.41,285600.0,20.46,20.46,20.39,20.41,285600.0
2010-09-21 14:55:00,20.41,20.41,20.36,20.4,121300.0,20.41,20.41,20.36,20.4,121300.0
2010-09-21 15:00:00,20.4,20.42,20.36,20.4,356100.0,20.4,20.42,20.36,20.4,356100.0
2010-09-21 15:05:00,20.4,20.45,20.39,20.44,166200.0,20.4,20.45,20.39,20.44,166200.0
2010-09-21 15:10:00,20.43,20.44,20.4,20.41,72500.0,20.43,20.44,20.4,20.41,72500.0
2010-09-21 15:15:00,20.41,20.43,20.39,20.43,148300.0,20.41,20.43,20.39,20.43,148300.0
2010-09-21 15:20:00,20.43,20.44,20.41,20.42,84800.0,20.43,20.44,20.41,20.42,84800.0
2010-09-21 15:25:00,20.42,20.45,20.4,20.43,235800.0,20.42,20.45,20.4,20.43,235800.0
2010-09-21 15:30:00,20.43,20.43,20.37,20.38,215600.0,20.43,20.43,20.37,20.38,215600.0
2010-09-21 15:35:00,20.39,20.39,20.36,20.38,153600.0,20.39,20.39,20.36,20.38,153600.0
2010-09-21 15:40:00,20.39,20.41,20.36,20.4,205700.0,20.39,20.41,20.36,20.4,205700.0
2010-09-21 15:45:00,20.4,20.5,20.4,20.48,573600.0,20.4,20.5,20.4,20.48,573600.0
2010-09-21 15:50:00,20.48,20.61,20.48,20.57,1797500.0,20.48,20.61,20.48,20.57,1797500.0
2010-09-21 15:55:00,20.56,20.63,20.56,20.61,1143800.0,20.56,20.63,20.56,20.61,1143800.0
2010-09-22 09:30:00,20.68,20.69,20.66,20.68,662900.0,20.68,20.69,20.66,20.68,662900.0
2010-09-22 09:35:00,20.68,20.69,20.66,20.67,476900.0,20.68,20.69,20.66,20.67,476900.0
2010-09-22 09:40:00,20.67,20.7,20.67,20.69,711700.0,20.67,20.7,20.67,20.69,711700.0
2010-09-22 09:45:00,20.68,20.72,20.68,20.71,354600.0,20.68,20.72,20.68,20.71,354600.0
2010-09-22 09:50:00,20.7,20.71,20.68,20.69,139300.0,20.7,20.71,20.68,20.69,139300.0
2010-09-22 09:55:00,20.68,20.69,20.65,20.66,205400.0,20.68,20.69,20.65,20.66,205400.0
2010-09-22 10:00:00,20.66,20.67,20.63,20.66,250400.0,20.66,20.67,20.63,20.66,250400.0
2010-09-22 10:05:00,20.67,20.67,20.64,20.64,275700.0,20.67,20.67,20.64,20.64,275700.0
2010-09-22 10:10:00,20.65,20.67,20.64,20.65,118700.0,20.65,20.67,20.64,20.65,118700.0
2010-09-22 10:15:00,20.65,20.65,20.62,20.63,197400.0,20.65,20.65,20.62,20.63,197400.0
2010-09-22 10:20:00,20.63,20.64,20.59,20.61,212800.0,20.63,20.64,20.59,20.61,212800.0
2010-09-22 10:25:00,20.61,20.62,20.59,20.59,197100.0,20.61,20.62,20.59,20.59,197100.0
2010-09-22 10:30:00,20.59,20.6,20.56,20.59,474900.0,20.59,20.6,20.56,20.59,474900.0
2010-09-22 10:35:00,20.58,20.61,20.57,20.58,304500.0,20.58,20.61,20.57,20.58,304500.0
2010-09-22 10:40:00,20.58,20.58,20.52,20.56,316200.0,20.58,20.58,20.52,20.56,316200.0
2010-09-22 10:45:00,20.57,20.61,20.56,20.59,268500.0,20.57,20.61,20.56,20.59,268500.0
2010-09-22 10:50:00,20.58,20.59,20.56,20.58,131800.0,20.58,20.59,20.56,20.58,131800.0
2010-09-22 10:55:00,20.58,20.59,20.57,20.58,109700.0,20.58,20.59,20.57,20.58,109700.0
2010-09-22 11:00:00,20.58,20.6,20.57,20.59,118400.0,20.58,20.6,20.57,20.59,118400.0
2010-09-22 11:05:00,20.59,20.61,20.58,20.61,105600.0,20.59,20.61,20.58,20.61,105600.0
2010-09-22 11:10:00,20.61,20.61,20.57,20.57,131900.0,20.61,20.61,20.57,20.57,131900.0
2010-09-22 11:15:00,20.57,20.59,20.55,20.57,130000.0,20.57,20.59,20.55,20.57,130000.0
2010-09-22 11:20:00,20.56,20.57,20.51,20.53,153300.0,20.56,20.57,20.51,20.53,153300.0
2010-09-22 11:25:00,20.53,20.55,20.51,20.52,220400.0,20.53,20.55,20.51,20.52,220400.0
2010-09-22 11:30:00,20.52,20.55,20.49,20.54,219800.0,20.52,20.55,20.49,20.54,219800.0
2010-09-22 11:35:00,20.54,20.55,20.52,20.52,62700.0,20.54,20.55,20.52,20.52,62700.0
2010-09-22 11:40:00,20.52,20.53,20.51,20.53,46300.0,20.52,20.53,20.51,20.53,46300.0
2010-09-22 11:45:00,20.53,20.54,20.52,20.52,94100.0,20.53,20.54,20.52,20.52,94100.0
2010-09-22 11:50:00,20.53,20.54,20.49,20.53,518600.0,20.53,20.54,20.49,20.53,518600.0
2010-09-22 11:55:00,20.53,20.57,20.52,20.55,401200.0,20.53,20.57,20.52,20.55,401200.0
2010-09-22 12:00:00,20.55,20.56,20.52,20.55,496400.0,20.55,20.56,20.52,20.55,496400.0
2010-09-22 12:05:00,20.55,20.55,20.52,20.52,578300.0,20.55,20.55,20.52,20.52,578300.0
2010-09-22 12:10:00,20.53,20.55,20.52,20.55,698100.0,20.53,20.55,20.52,20.55,698100.0
2010-09-22 12:15:00,20.55,20.57,20.55,20.57,417400.0,20.55,20.57,20.55,20.57,417400.0
2010-09-22 12:20:00,20.57,20.6,20.56,20.59,335200.0,20.57,20.6,20.56,20.59,335200.0
2010-09-22 12:25:00,20.59,20.59,20.58,20.59,213500.0,20.59,20.59,20.58,20.59,213500.0
2010-09-22 12:30:00,20.59,20.6,20.58,20.6,360600.0,20.59,20.6,20.58,20.6,360600.0
2010-09-22 12:35:00,20.59,20.61,20.59,20.6,359900.0,20.59,20.61,20.59,20.6,359900.0
2010-09-22 12:40:00,20.6,20.61,20.59,20.6,452800.0,20.6,20.61,20.59,20.6,452800.0
2010-09-22 12:45:00,20.6,20.6,20.57,20.58,170600.0,20.6,20.6,20.57,20.58,170600.0
2010-09-22 12:50:00,20.58,20.58,20.57,20.57,60600.0,20.58,20.58,20.57,20.57,60600.0
2010-09-22 12:55:00,20.57,20.57,20.55,20.56,149900.0,20.57,20.57,20.55,20.56,149900.0
2010-09-22 13:00:00,20.56,20.57,20.55,20.57,47400.0,20.56,20.57,20.55,20.57,47400.0
2010-09-22 13:05:00,20.57,20.58,20.56,20.57,131600.0,20.57,20.58,20.56,20.57,131600.0
2010-09-22 13:10:00,20.57,20.57,20.55,20.55,144400.0,20.57,20.57,20.55,20.55,144400.0
2010-09-22 13:15:00,20.55,20.56,20.54,20.54,75900.0,20.55,20.56,20.54,20.54,75900.0
2010-09-22 13:20:00,20.54,20.6,20.53,20.59,244600.0,20.54,20.6,20.53,20.59,244600.0
2010-09-22 13:25:00,20.58,20.6,20.58,20.58,140800.0,20.58,20.6,20.58,20.58,140800.0
2010-09-22 13:30:00,20.58,20.59,20.58,20.59,33800.0,20.58,20.59,20.58,20.59,33800.0
2010-09-22 13:35:00,20.59,20.61,20.58,20.61,205300.0,20.59,20.61,20.58,20.61,205300.0
2010-09-22 13:40:00,20.61,20.63,20.6,20.62,227300.0,20.61,20.63,20.6,20.62,227300.0
2010-09-22 13:45:00,20.62,20.62,20.61,20.61,44200.0,20.62,20.62,20.61,20.61,44200.0
2010-09-22 13:50:00,20.61,20.62,20.61,20.62,60200.0,20.61,20.62,20.61,20.62,60200.0
2010-09-22 13:55:00,20.62,20.67,20.62,20.67,2062800.0,20.62,20.67,20.62,20.67,2062800.0
2010-09-22 14:00:00,20.66,20.67,20.64,20.64,187300.0,20.66,20.67,20.64,20.64,187300.0
2010-09-22 14:05:00,20.64,20.65,20.63,20.64,51900.0,20.64,20.65,20.63,20.64,51900.0
2010-09-22 14:10:00,20.64,20.65,20.64,20.64,41300.0,20.64,20.65,20.64,20.64,41300.0
2010-09-22 14:15:00,20.64,20.66,20.64,20.65,116500.0,20.64,20.66,20.64,20.65,116500.0
2010-09-22 14:20:00,20.64,20.67,20.64,20.66,55500.0,20.64,20.67,20.64,20.66,55500.0
2010-09-22 14:25:00,20.67,20.67,20.64,20.66,140100.0,20.67,20.67,20.64,20.66,140100.0
2010-09-22 14:30:00,20.66,20.66,20.65,20.66,22100.0,20.66,20.66,20.65,20.66,22100.0
2010-09-22 14:35:00,20.65,20.67,20.64,20.66,71600.0,20.65,20.67,20.64,20.66,71600.0
2010-09-22 14:40:00,20.66,20.68,20.66,20.67,34200.0,20.66,20.68,20.66,20.67,34200.0
2010-09-22 14:45:00,20.67,20.68,20.66,20.66,55800.0,20.67,20.68,20.66,20.66,55800.0
2010-09-22 14:50:00,20.67,20.68,20.66,20.68,40800.0,20.67,20.68,20.66,20.68,40800.0
2010-09-22 14:55:00,20.68,20.69,20.67,20.69,68900.0,20.68,20.69,20.67,20.69,68900.0
2010-09-22 15:00:00,20.69,20.7,20.68,20.69,158800.0,20.69,20.7,20.68,20.69,158800.0
2010-09-22 15:05:00,20.69,20.7,20.69,20.7,53600.0,20.69,20.7,20.69,20.7,53600.0
2010-09-22 15:10:00,20.69,20.7,20.68,20.68,81200.0,20.69,20.7,20.68,20.68,81200.0
2010-09-22 15:15:00,20.68,20.69,20.67,20.69,75700.0,20.68,20.69,20.67,20.69,75700.0
2010-09-22 15:20:00,20.69,20.69,20.67,20.67,59300.0,20.69,20.69,20.67,20.67,59300.0
2010-09-22 15:25:00,20.67,20.69,20.67,20.69,46100.0,20.67,20.69,20.67,20.69,46100.0
2010-09-22 15:30:00,20.68,20.69,20.68,20.69,118400.0,20.68,20.69,20.68,20.69,118400.0
2010-09-22 15:35:00,20.69,20.7,20.68,20.7,117300.0,20.69,20.7,20.68,20.7,117300.0
2010-09-22 15:40:00,20.69,20.7,20.68,20.69,161400.0,20.69,20.7,20.68,20.69,161400.0
2010-09-22 15:45:00,20.69,20.7,20.68,20.7,93400.0,20.69,20.7,20.68,20.7,93400.0
2010-09-22 15:50:00,20.7,20.71,20.69,20.71,163800.0,20.7,20.71,20.69,20.71,163800.0
2010-09-22 15:55:00,20.71,20.72,20.69,20.72,615300.0,20.71,20.72,20.69,20.72,615300.0
2010-09-23 09:30:00,20.57,20.58,20.55,20.57,459900.0,20.57,20.58,20.55,20.57,459900.0
2010-09-23 09:35:00,20.56,20.57,20.53,20.56,334100.0,20.56,20.57,20.53,20.56,334100.0
2010-09-23 09:40:00,20.56,20.59,20.54,20.59,150800.0,20.56,20.59,20.54,20.59,150800.0
2010-09-23 09:45:00,20.59,20.6,20.55,20.57,147300.0,20.59,20.6,20.55,20.57,147300.0
2010-09-23 09:50:00,20.57,20.57,20.54,20.54,176500.0,20.57,20.57,20.54,20.54,176500.0
2010-09-23 09:55:00,20.55,20.56,20.52,20.54,90600.0,20.55,20.56,20.52,20.54,90600.0
2010-09-23 10:00:00,20.54,20.55,20.47,20.48,462200.0,20.54,20.55,20.47,20.48,462200.0
2010-09-23 10:05:00,20.49,20.54,20.46,20.51,254900.0,20.49,20.54,20.46,20.51,254900.0
2010-09-23 10:10:00,20.51,20.54,20.51,20.53,141800.0,20.51,20.54,20.51,20.53,141800.0
2010-09-23 10:15:00,20.54,20.56,20.53,20.55,87700.0,20.54,20.56,20.53,20.55,87700.0
2010-09-23 10:20:00,20.55,20.57,20.54,20.56,57600.0,20.55,20.57,20.54,20.56,57600.0
2010-09-23 10:25:00,20.55,20.57,20.54,20.56,111600.0,20.55,20.57,20.54,20.56,111600.0
2010-09-23 10:30:00,20.56,20.64,20.56,20.64,209400.0,20.56,20.64,20.56,20.64,209400.0
2010-09-23 10:35:00,20.64,20.68,20.62,20.66,211000.0,20.64,20.68,20.62,20.66,211000.0
2010-09-23 10:40:00,20.66,20.68,20.63,20.65,167600.0,20.66,20.68,20.63,20.65,167600.0
2010-09-23 10:45:00,20.65,20.69,20.65,20.66,84500.0,20.65,20.69,20.65,20.66,84500.0
2010-09-23 10:50:00,20.66,20.66,20.65,20.65,69900.0,20.66,20.66,20.65,20.65,69900.0
2010-09-23 10:55:00,20.65,20.66,20.64,20.65,84800.0,20.65,20.66,20.64,20.65,84800.0
2010-09-23 11:00:00,20.66,20.66,20.64,20.66,40100.0,20.66,20.66,20.64,20.66,40100.0
2010-09-23 11:05:00,20.66,20.68,20.64,20.67,113800.0,20.66,20.68,20.64,20.67,113800.0
2010-09-23 11:10:00,20.67,20.68,20.66,20.67,84600.0,20.67,20.68,20.66,20.67,84600.0
2010-09-23 11:15:00,20.67,20.69,20.67,20.69,64800.0,20.67,20.69,20.67,20.69,64800.0
2010-09-23 11:20:00,20.69,20.74,20.69,20.73,335200.0,20.69,20.74,20.69,20.73,335200.0
2010-09-23 11:25:00,20.74,20.76,20.72,20.74,177000.0,20.74,20.76,20.72,20.74,177000.0
2010-09-23 11:30:00,20.75,20.8,20.74,20.74,315200.0,20.75,20.8,20.74,20.74,315200.0
2010-09-23 11:35:00,20.74,20.76,20.74,20.74,54400.0,20.74,20.76,20.74,20.74,54400.0
2010-09-23 11:40:00,20.74,20.75,20.73,20.74,65000.0,20.74,20.75,20.73,20.74,65000.0
2010-09-23 11:45:00,20.73,20.74,20.72,20.72,85100.0,20.73,20.74,20.72,20.72,85100.0
2010-09-23 11:50:00,20.73,20.74,20.72,20.72,125800.0,20.73,20.74,20.72,20.72,125800.0
2010-09-23 11:55:00,20.72,20.73,20.72,20.73,39100.0,20.72,20.73,20.72,20.73,39100.0
2010-09-23 12:00:00,20.73,20.74,20.72,20.74,111000.0,20.73,20.74,20.72,20.74,111000.0
2010-09-23 12:05:00,20.74,20.74,20.72,20.74,40500.0,20.74,20.74,20.72,20.74,40500.0
2010-09-23 12:10:00,20.74,20.75,20.73,20.74,76700.0,20.74,20.75,20.73,20.74,76700.0
2010-09-23 12:15:00,20.74,20.75,20.74,20.75,19400.0,20.74,20.75,20.74,20.75,19400.0
2010-09-23 12:20:00,20.74,20.76,20.74,20.75,44600.0,20.74,20.76,20.74,20.75,44600.0
2010-09-23 12:25:00,20.75,20.75,20.72,20.73,47100.0,20.75,20.75,20.72,20.73,47100.0
2010-09-23 12:30:00,20.73,20.74,20.72,20.72,31900.0,20.73,20.74,20.72,20.72,31900.0
2010-09-23 12:35:00,20.72,20.73,20.72,20.73,18100.0,20.72,20.73,20.72,20.73,18100.0
2010-09-23 12:40:00,20.73,20.74,20.72,20.73,35300.0,20.73,20.74,20.72,20.73,35300.0
2010-09-23 12:45:00,20.74,20.75,20.73,20.75,34300.0,20.74,20.75,20.73,20.75,34300.0
2010-09-23 12:50:00,20.74,20.77,20.74,20.75,65600.0,20.74,20.77,20.74,20.75,65600.0
2010-09-23 12:55:00,20.75,20.78,20.75,20.78,165100.0,20.75,20.78,20.75,20.78,165100.0
2010-09-23 13:00:00,20.77,20.78,20.76,20.76,48200.0,20.77,20.78,20.76,20.76,48200.0
2010-09-23 13:05:00,20.76,20.76,20.75,20.76,20000.0,20.76,20.76,20.75,20.76,20000.0
2010-09-23 13:10:00,20.75,20.77,20.74,20.74,83800.0,20.75,20.77,20.74,20.74,83800.0
2010-09-23 13:15:00,20.75,20.75,20.74,20.75,51200.0,20.75,20.75,20.74,20.75,51200.0
2010-09-23 13:20:00,20.75,20.75,20.73,20.75,57600.0,20.75,20.75,20.73,20.75,57600.0
2010-09-23 13:25:00,20.75,20.75,20.73,20.73,61200.0,20.75,20.75,20.73,20.73,61200.0
2010-09-23 13:30:00,20.73,20.74,20.72,20.74,41100.0,20.73,20.74,20.72,20.74,41100.0
2010-09-23 13:35:00,20.75,20.75,20.74,20.75,19000.0,20.75,20.75,20.74,20.75,19000.0
2010-09-23 13:40:00,20.74,20.75,20.74,20.75,84000.0,20.74,20.75,20.74,20.75,84000.0
2010-09-23 13:45:00,20.74,20.75,20.73,20.74,68200.0,20.74,20.75,20.73,20.74,68200.0
2010-09-23 13:50:00,20.74,20.74,20.72,20.73,148500.0,20.74,20.74,20.72,20.73,148500.0
2010-09-23 13:55:00,20.73,20.75,20.72,20.74,74700.0,20.73,20.75,20.72,20.74,74700.0
2010-09-23 14:00:00,20.74,20.75,20.72,20.75,42500.0,20.74,20.75,20.72,20.75,42500.0
2010-09-23 14:05:00,20.75,20.75,20.74,20.74,33100.0,20.75,20.75,20.74,20.74,33100.0
2010-09-23 14:10:00,20.74,20.74,20.73,20.73,22000.0,20.74,20.74,20.73,20.73,22000.0
2010-09-23 14:15:00,20.74,20.74,20.72,20.72,48100.0,20.74,20.74,20.72,20.72,48100.0
2010-09-23 14:20:00,20.72,20.74,20.72,20.73,50600.0,20.72,20.74,20.72,20.73,50600.0
2010-09-23 14:25:00,20.73,20.75,20.72,20.75,24600.0,20.73,20.75,20.72,20.75,24600.0
2010-09-23 14:30:00,20.75,20.75,20.74,20.75,40700.0,20.75,20.75,20.74,20.75,40700.0
2010-09-23 14:35:00,20.75,20.75,20.72,20.73,83800.0,20.75,20.75,20.72,20.73,83800.0
2010-09-23 14:40:00,20.73,20.74,20.72,20.73,94900.0,20.73,20.74,20.72,20.73,94900.0
2010-09-23 14:45:00,20.73,20.73,20.7,20.7,73700.0,20.73,20.73,20.7,20.7,73700.0
2010-09-23 14:50:00,20.7,20.71,20.69,20.69,51600.0,20.7,20.71,20.69,20.69,51600.0
2010-09-23 14:55:00,20.7,20.71,20.69,20.69,56400.0,20.7,20.71,20.69,20.69,56400.0
2010-09-23 15:00:00,20.7,20.71,20.69,20.71,111300.0,20.7,20.71,20.69,20.71,111300.0
2010-09-23 15:05:00,20.71,20.71,20.68,20.68,124300.0,20.71,20.71,20.68,20.68,124300.0
2010-09-23 15:10:00,20.69,20.69,20.68,20.69,44200.0,20.69,20.69,20.68,20.69,44200.0
2010-09-23 15:15:00,20.69,20.7,20.68,20.7,86400.0,20.69,20.7,20.68,20.7,86400.0
2010-09-23 15:20:00,20.69,20.7,20.69,20.7,90600.0,20.69,20.7,20.69,20.7,90600.0
2010-09-23 15:25:00,20.69,20.7,20.68,20.68,70400.0,20.69,20.7,20.68,20.68,70400.0
2010-09-23 15:30:00,20.69,20.69,20.67,20.67,123900.0,20.69,20.69,20.67,20.67,123900.0
2010-09-23 15:35:00,20.67,20.68,20.67,20.67,91300.0,20.67,20.68,20.67,20.67,91300.0
2010-09-23 15:40:00,20.67,20.68,20.66,20.66,101600.0,20.67,20.68,20.66,20.66,101600.0
2010-09-23 15:45:00,20.66,20.67,20.66,20.66,142600.0,20.66,20.67,20.66,20.66,142600.0
2010-09-23 15:50:00,20.67,20.68,20.66,20.68,126300.0,20.67,20.68,20.66,20.68,126300.0
2010-09-23 15:55:00,20.67,20.69,20.67,20.67,492800.0,20.67,20.69,20.67,20.67,492800.0
2010-09-24 09:30:00,20.92,20.93,20.87,20.89,512800.0,20.92,20.93,20.87,20.89,512800.0
2010-09-24 09:35:00,20.89,20.91,20.88,20.9,162200.0,20.89,20.91,20.88,20.9,162200.0
2010-09-24 09:40:00,20.89,20.92,20.89,20.91,327000.0,20.89,20.92,20.89,20.91,327000.0
2010-09-24 09:45:00,20.9,20.92,20.89,20.92,149700.0,20.9,20.92,20.89,20.92,149700.0
2010-09-24 09:50:00,20.91,20.92,20.9,20.92,283300.0,20.91,20.92,20.9,20.92,283300.0
2010-09-24 09:55:00,20.92,20.92,20.89,20.9,155100.0,20.92,20.92,20.89,20.9,155100.0
2010-09-24 10:00:00,20.9,20.97,20.89,20.96,285200.0,20.9,20.97,20.89,20.96,285200.0
2010-09-24 10:05:00,20.96,21.0,20.93,20.99,595300.0,20.96,21.0,20.93,20.99,595300.0
2010-09-24 10:10:00,20.99,20.99,20.96,20.97,184900.0,20.99,20.99,20.96,20.97,184900.0
2010-09-24 10:15:00,20.97,20.98,20.96,20.98,531800.0,20.97,20.98,20.96,20.98,531800.0
2010-09-24 10:20:00,20.98,20.99,20.96,20.97,266600.0,20.98,20.99,20.96,20.97,266600.0
2010-09-24 10:25:00,20.97,20.97,20.95,20.95,271500.0,20.97,20.97,20.95,20.95,271500.0
2010-09-24 10:30:00,20.96,20.97,20.95,20.95,210100.0,20.96,20.97,20.95,20.95,210100.0
2010-09-24 10:35:00,20.96,20.96,20.93,20.94,202900.0,20.96,20.96,20.93,20.94,202900.0
2010-09-24 10:40:00,20.94,20.94,20.92,20.93,125900.0,20.94,20.94,20.92,20.93,125900.0
2010-09-24 10:45:00,20.93,20.94,20.92,20.94,71400.0,20.93,20.94,20.92,20.94,71400.0
2010-09-24 10:50:00,20.94,20.94,20.92,20.92,70100.0,20.94,20.94,20.92,20.92,70100.0
2010-09-24 10:55:00,20.92,20.93,20.89,20.9,234400.0,20.92,20.93,20.89,20.9,234400.0
2010-09-24 11:00:00,20.9,20.95,20.89,20.95,178100.0,20.9,20.95,20.89,20.95,178100.0
2010-09-24 11:05:00,20.95,20.95,20.92,20.92,104200.0,20.95,20.95,20.92,20.92,104200.0
2010-09-24 11:10:00,20.92,20.92,20.85,20.91,591000.0,20.92,20.92,20.85,20.91,591000.0
2010-09-24 11:15:00,20.91,20.92,20.89,20.91,152500.0,20.91,20.92,20.89,20.91,152500.0
2010-09-24 11:20:00,20.92,20.92,20.89,20.91,116800.0,20.92,20.92,20.89,20.91,116800.0
2010-09-24 11:25:00,20.91,20.93,20.9,20.93,64200.0,20.91,20.93,20.9,20.93,64200.0
2010-09-24 11:30:00,20.92,20.94,20.91,20.94,134300.0,20.92,20.94,20.91,20.94,134300.0
2010-09-24 11:35:00,20.93,20.93,20.9,20.91,95400.0,20.93,20.93,20.9,20.91,95400.0
2010-09-24 11:40:00,20.9,20.93,20.9,20.91,127800.0,20.9,20.93,20.9,20.91,127800.0
2010-09-24 11:45:00,20.92,20.93,20.91,20.93,94400.0,20.92,20.93,20.91,20.93,94400.0
2010-09-24 11:50:00,20.93,20.93,20.87,20.87,177700.0,20.93,20.93,20.87,20.87,177700.0
2010-09-24 11:55:00,20.87,20.9,20.86,20.88,114200.0,20.87,20.9,20.86,20.88,114200.0
2010-09-24 12:00:00,20.88,20.89,20.87,20.88,103700.0,20.88,20.89,20.87,20.88,103700.0
2010-09-24 12:05:00,20.88,20.95,20.87,20.93,229600.0,20.88,20.95,20.87,20.93,229600.0
2010-09-24 12:10:00,20.92,20.96,20.91,20.95,147800.0,20.92,20.96,20.91,20.95,147800.0
2010-09-24 12:15:00,20.95,20.95,20.92,20.94,60400.0,20.95,20.95,20.92,20.94,60400.0
2010-09-24 12:20:00,20.93,20.95,20.92,20.93,53100.0,20.93,20.95,20.92,20.93,53100.0
2010-09-24 12:25:00,20.93,20.94,20.92,20.93,52700.0,20.93,20.94,20.92,20.93,52700.0
2010-09-24 12:30:00,20.93,20.93,20.92,20.92,46400.0,20.93,20.93,20.92,20.92,46400.0
2010-09-24 12:35:00,20.92,20.93,20.91,20.92,61000.0,20.92,20.93,20.91,20.92,61000.0
2010-09-24 12:40:00,20.91,20.94,20.91,20.93,54700.0,20.91,20.94,20.91,20.93,54700.0
2010-09-24 12:45:00,20.93,20.95,20.93,20.95,301600.0,20.93,20.95,20.93,20.95,301600.0
2010-09-24 12:50:00,20.95,20.97,20.94,20.95,120500.0,20.95,20.97,20.94,20.95,120500.0
2010-09-24 12:55:00,20.95,20.96,20.94,20.94,138400.0,20.95,20.96,20.94,20.94,138400.0
2010-09-24 13:00:00,20.94,20.96,20.93,20.95,156700.0,20.94,20.96,20.93,20.95,156700.0
2010-09-24 13:05:00,20.96,20.97,20.95,20.96,89100.0,20.96,20.97,20.95,20.96,89100.0
2010-09-24 13:10:00,20.96,20.97,20.95,20.96,121500.0,20.96,20.97,20.95,20.96,121500.0
2010-09-24 13:15:00,20.95,20.96,20.94,20.94,127400.0,20.95,20.96,20.94,20.94,127400.0
2010-09-24 13:20:00,20.95,20.95,20.92,20.92,35000.0,20.95,20.95,20.92,20.92,35000.0
2010-09-24 13:25:00,20.93,20.95,20.92,20.95,54600.0,20.93,20.95,20.92,20.95,54600.0
2010-09-24 13:30:00,20.94,20.95,20.92,20.93,85000.0,20.94,20.95,20.92,20.93,85000.0
2010-09-24 13:35:00,20.94,20.94,20.93,20.94,191100.0,20.94,20.94,20.93,20.94,191100.0
2010-09-24 13:40:00,20.94,20.95,20.93,20.94,117700.0,20.94,20.95,20.93,20.94,117700.0
2010-09-24 13:45:00,20.95,20.96,20.94,20.95,117700.0,20.95,20.96,20.94,20.95,117700.0
2010-09-24 13:50:00,20.96,20.96,20.95,20.96,90300.0,20.96,20.96,20.95,20.96,90300.0
2010-09-24 13:55:00,20.96,20.96,20.95,20.95,105400.0,20.96,20.96,20.95,20.95,105400.0
2010-09-24 14:00:00,20.96,20.96,20.95,20.96,40900.0,20.96,20.96,20.95,20.96,40900.0
2010-09-24 14:05:00,20.95,20.97,20.95,20.96,117800.0,20.95,20.97,20.95,20.96,117800.0
2010-09-24 14:10:00,20.96,20.97,20.95,20.95,44100.0,20.96,20.97,20.95,20.95,44100.0
2010-09-24 14:15:00,20.95,20.96,20.94,20.94,40200.0,20.95,20.96,20.94,20.94,40200.0
2010-09-24 14:20:00,20.94,20.94,20.93,20.94,30200.0,20.94,20.94,20.93,20.94,30200.0
2010-09-24 14:25:00,20.94,20.94,20.93,20.93,22400.0,20.94,20.94,20.93,20.93,22400.0
2010-09-24 14:30:00,20.94,20.95,20.93,20.95,72000.0,20.94,20.95,20.93,20.95,72000.0
2010-09-24 14:35:00,20.95,20.95,20.94,20.94,71700.0,20.95,20.95,20.94,20.94,71700.0
2010-09-24 14:40:00,20.95,20.96,20.94,20.95,73400.0,20.95,20.96,20.94,20.95,73400.0
2010-09-24 14:45:00,20.96,20.97,20.95,20.97,70900.0,20.96,20.97,20.95,20.97,70900.0
2010-09-24 14:50:00,20.97,20.97,20.96,20.97,63100.0,20.97,20.97,20.96,20.97,63100.0
2010-09-24 14:55:00,20.97,20.99,20.96,20.99,311900.0,20.97,20.99,20.96,20.99,311900.0
2010-09-24 15:00:00,20.99,21.0,20.99,21.0,166100.0,20.99,21.0,20.99,21.0,166100.0
2010-09-24 15:05:00,21.0,21.0,20.99,21.0,88000.0,21.0,21.0,20.99,21.0,88000.0
2010-09-24 15:10:00,20.99,21.0,20.99,20.99,143900.0,20.99,21.0,20.99,20.99,143900.0
2010-09-24 15:15:00,20.99,21.0,20.99,21.0,71900.0,20.99,21.0,20.99,21.0,71900.0
2010-09-24 15:20:00,21.0,21.0,20.99,20.99,70200.0,21.0,21.0,20.99,20.99,70200.0
2010-09-24 15:25:00,21.0,21.0,20.99,21.0,124800.0,21.0,21.0,20.99,21.0,124800.0
2010-09-24 15:30:00,21.0,21.0,20.98,20.98,142600.0,21.0,21.0,20.98,20.98,142600.0
2010-09-24 15:35:00,20.99,20.99,20.98,20.99,80300.0,20.99,20.99,20.98,20.99,80300.0
2010-09-24 15:40:00,20.98,20.99,20.97,20.98,251700.0,20.98,20.99,20.97,20.98,251700.0
2010-09-24 15:45:00,20.98,20.98,20.97,20.98,135600.0,20.98,20.98,20.97,20.98,135600.0
2010-09-24 15:50:00,20.98,20.98,20.97,20.98,378400.0,20.98,20.98,20.97,20.98,378400.0
2010-09-24 15:55:00,20.98,21.02,20.97,21.02,560700.0,20.98,21.02,20.97,21.02,560700.0
2010-09-27 09:30:00,21.05,21.07,21.02,21.02,605600.0,21.05,21.07,21.02,21.02,605600.0
2010-09-27 09:35:00,21.02,21.03,21.01,21.01,94700.0,21.02,21.03,21.01,21.01,94700.0
2010-09-27 09:40:00,21.02,21.03,21.01,21.03,218500.0,21.02,21.03,21.01,21.03,218500.0
2010-09-27 09:45:00,21.02,21.03,20.99,20.99,227700.0,21.02,21.03,20.99,20.99,227700.0
2010-09-27 09:50:00,21.0,21.01,20.99,21.0,346000.0,21.0,21.01,20.99,21.0,346000.0
2010-09-27 09:55:00,21.01,21.01,20.93,20.93,262000.0,21.01,21.01,20.93,20.93,262000.0
2010-09-27 10:00:00,20.94,20.98,20.93,20.96,217200.0,20.94,20.98,20.93,20.96,217200.0
2010-09-27 10:05:00,20.97,20.97,20.93,20.97,144000.0,20.97,20.97,20.93,20.97,144000.0
2010-09-27 10:10:00,20.96,20.97,20.93,20.93,66600.0,20.96,20.97,20.93,20.93,66600.0
2010-09-27 10:15:00,20.94,20.95,20.9,20.91,652300.0,20.94,20.95,20.9,20.91,652300.0
2010-09-27 10:20:00,20.92,20.92,20.89,20.92,169500.0,20.92,20.92,20.89,20.92,169500.0
2010-09-27 10:25:00,20.92,20.93,20.89,20.93,437000.0,20.92,20.93,20.89,20.93,437000.0
2010-09-27 10:30:00,20.93,20.95,20.91,20.95,115500.0,20.93,20.95,20.91,20.95,115500.0
2010-09-27 10:35:00,20.95,21.01,20.95,20.99,227800.0,20.95,21.01,20.95,20.99,227800.0
2010-09-27 10:40:00,20.98,21.0,20.97,20.98,96400.0,20.98,21.0,20.97,20.98,96400.0
2010-09-27 10:45:00,20.98,20.99,20.95,20.96,67400.0,20.98,20.99,20.95,20.96,67400.0
2010-09-27 10:50:00,20.96,20.97,20.95,20.96,54000.0,20.96,20.97,20.95,20.96,54000.0
2010-09-27 10:55:00,20.96,20.98,20.95,20.95,108700.0,20.96,20.98,20.95,20.95,108700.0
2010-09-27 11:00:00,20.95,20.97,20.94,20.97,92300.0,20.95,20.97,20.94,20.97,92300.0
2010-09-27 11:05:00,20.96,20.97,20.94,20.95,138900.0,20.96,20.97,20.94,20.95,138900.0
2010-09-27 11:10:00,20.95,20.97,20.95,20.96,52900.0,20.95,20.97,20.95,20.96,52900.0
2010-09-27 11:15:00,20.96,20.96,20.91,20.93,161800.0,20.96,20.96,20.91,20.93,161800.0
2010-09-27 11:20:00,20.93,20.95,20.92,20.95,76200.0,20.93,20.95,20.92,20.95,76200.0
2010-09-27 11:25:00,20.94,20.95,20.93,20.94,25400.0,20.94,20.95,20.93,20.94,25400.0
2010-09-27 11:30:00,20.94,20.95,20.93,20.93,18600.0,20.94,20.95,20.93,20.93,18600.0
2010-09-27 11:35:00,20.94,20.95,20.93,20.94,30900.0,20.94,20.95,20.93,20.94,30900.0
2010-09-27 11:40:00,20.95,20.95,20.94,20.94,28100.0,20.95,20.95,20.94,20.94,28100.0
2010-09-27 11:45:00,20.95,20.97,20.95,20.96,55000.0,20.95,20.97,20.95,20.96,55000.0
2010-09-27 11:50:00,20.96,20.96,20.95,20.96,52100.0,20.96,20.96,20.95,20.96,52100.0
2010-09-27 11:55:00,20.96,20.96,20.94,20.95,86000.0,20.96,20.96,20.94,20.95,86000.0
2010-09-27 12:00:00,20.96,20.98,20.95,20.98,47400.0,20.96,20.98,20.95,20.98,47400.0
2010-09-27 12:05:00,20.97,20.98,20.97,20.98,71900.0,20.97,20.98,20.97,20.98,71900.0
2010-09-27 12:10:00,20.98,21.0,20.97,21.0,114100.0,20.98,21.0,20.97,21.0,114100.0
2010-09-27 12:15:00,21.0,21.02,20.99,21.01,104800.0,21.0,21.02,20.99,21.01,104800.0
2010-09-27 12:20:00,21.01,21.02,21.0,21.0,91200.0,21.01,21.02,21.0,21.0,91200.0
2010-09-27 12:25:00,21.01,21.02,20.99,21.0,137700.0,21.01,21.02,20.99,21.0,137700.0
2010-09-27 12:30:00,20.99,21.01,20.99,21.0,60400.0,20.99,21.01,20.99,21.0,60400.0
2010-09-27 12:35:00,21.0,21.01,20.99,21.0,93400.0,21.0,21.01,20.99,21.0,93400.0
2010-09-27 12:40:00,21.0,21.0,20.99,21.0,96000.0,21.0,21.0,20.99,21.0,96000.0
2010-09-27 12:45:00,21.0,21.0,20.98,20.98,83200.0,21.0,21.0,20.98,20.98,83200.0
2010-09-27 12:50:00,20.99,20.99,20.97,20.98,130500.0,20.99,20.99,20.97,20.98,130500.0
2010-09-27 12:55:00,20.98,21.0,20.98,20.99,23900.0,20.98,21.0,20.98,20.99,23900.0
2010-09-27 13:00:00,21.0,21.0,20.95,20.96,138500.0,21.0,21.0,20.95,20.96,138500.0
2010-09-27 13:05:00,20.96,20.97,20.96,20.97,13300.0,20.96,20.97,20.96,20.97,13300.0
2010-09-27 13:10:00,20.97,20.98,20.95,20.98,42900.0,20.97,20.98,20.95,20.98,42900.0
2010-09-27 13:15:00,20.97,21.01,20.97,21.01,138800.0,20.97,21.01,20.97,21.01,138800.0
2010-09-27 13:20:00,21.01,21.01,20.98,20.99,80600.0,21.01,21.01,20.98,20.99,80600.0
2010-09-27 13:25:00,20.99,21.01,20.99,21.0,101600.0,20.99,21.01,20.99,21.0,101600.0
2010-09-27 13:30:00,21.0,21.0,20.98,20.99,237900.0,21.0,21.0,20.98,20.99,237900.0
2010-09-27 13:35:00,20.99,21.0,20.96,20.98,80400.0,20.99,21.0,20.96,20.98,80400.0
2010-09-27 13:40:00,20.97,20.98,20.96,20.98,29800.0,20.97,20.98,20.96,20.98,29800.0
2010-09-27 13:45:00,20.98,20.99,20.97,20.99,35800.0,20.98,20.99,20.97,20.99,35800.0
2010-09-27 13:50:00,20.98,20.99,20.97,20.97,44200.0,20.98,20.99,20.97,20.97,44200.0
2010-09-27 13:55:00,20.97,20.98,20.97,20.98,20900.0,20.97,20.98,20.97,20.98,20900.0
2010-09-27 14:00:00,20.98,20.98,20.97,20.98,11700.0,20.98,20.98,20.97,20.98,11700.0
2010-09-27 14:05:00,20.98,20.98,20.97,20.98,27100.0,20.98,20.98,20.97,20.98,27100.0
2010-09-27 14:10:00,20.97,20.98,20.97,20.98,9700.0,20.97,20.98,20.97,20.98,9700.0
2010-09-27 14:15:00,20.97,21.0,20.97,20.99,71000.0,20.97,21.0,20.97,20.99,71000.0
2010-09-27 14:20:00,20.99,20.99,20.98,20.99,27000.0,20.99,20.99,20.98,20.99,27000.0
2010-09-27 14:25:00,20.99,20.99,20.98,20.99,27700.0,20.99,20.99,20.98,20.99,27700.0
2010-09-27 14:30:00,20.99,21.0,20.98,21.0,33300.0,20.99,21.0,20.98,21.0,33300.0
2010-09-27 14:35:00,20.99,21.0,20.99,21.0,27300.0,20.99,21.0,20.99,21.0,27300.0
2010-09-27 14:40:00,21.0,21.0,20.99,21.0,56300.0,21.0,21.0,20.99,21.0,56300.0
2010-09-27 14:45:00,21.0,21.01,20.99,21.01,74500.0,21.0,21.01,20.99,21.01,74500.0
2010-09-27 14:50:00,21.01,21.02,21.0,21.01,70500.0,21.01,21.02,21.0,21.01,70500.0
2010-09-27 14:55:00,21.01,21.02,21.0,21.01,315300.0,21.01,21.02,21.0,21.01,315300.0
2010-09-27 15:00:00,21.01,21.01,21.0,21.01,47200.0,21.01,21.01,21.0,21.01,47200.0
2010-09-27 15:05:00,21.01,21.01,21.0,21.0,24300.0,21.01,21.01,21.0,21.0,24300.0
2010-09-27 15:10:00,21.01,21.02,21.0,21.02,50200.0,21.01,21.02,21.0,21.02,50200.0
2010-09-27 15:15:00,21.02,21.02,21.01,21.02,20700.0,21.02,21.02,21.01,21.02,20700.0
2010-09-27 15:20:00,21.02,21.02,21.01,21.02,32700.0,21.02,21.02,21.01,21.02,32700.0
2010-09-27 15:25:00,21.02,21.03,21.01,21.03,203700.0,21.02,21.03,21.01,21.03,203700.0
2010-09-27 15:30:00,21.02,21.03,21.02,21.03,93100.0,21.02,21.03,21.02,21.03,93100.0
2010-09-27 15:35:00,21.02,21.03,21.01,21.02,195000.0,21.02,21.03,21.01,21.02,195000.0
2010-09-27 15:40:00,21.01,21.02,21.01,21.02,114800.0,21.01,21.02,21.01,21.02,114800.0
2010-09-27 15:45:00,21.01,21.02,21.0,21.01,253500.0,21.01,21.02,21.0,21.01,253500.0
2010-09-27 15:50:00,21.0,21.01,21.0,21.0,117800.0,21.0,21.01,21.0,21.0,117800.0
2010-09-27 15:55:00,21.01,21.01,20.99,21.0,348400.0,21.01,21.01,20.99,21.0,348400.0
2010-09-28 09:30:00,20.84,20.85,20.8,20.82,348300.0,20.84,20.85,20.8,20.82,348300.0
2010-09-28 09:35:00,20.83,20.84,20.8,20.8,359800.0,20.83,20.84,20.8,20.8,359800.0
2010-09-28 09:40:00,20.8,20.81,20.74,20.74,628700.0,20.8,20.81,20.74,20.74,628700.0
2010-09-28 09:45:00,20.75,20.77,20.73,20.75,515300.0,20.75,20.77,20.73,20.75,515300.0
2010-09-28 09:50:00,20.75,20.77,20.74,20.74,164400.0,20.75,20.77,20.74,20.74,164400.0
2010-09-28 09:55:00,20.75,20.76,20.74,20.75,95600.0,20.75,20.76,20.74,20.75,95600.0
2010-09-28 10:00:00,20.75,20.81,20.74,20.81,367000.0,20.75,20.81,20.74,20.81,367000.0
2010-09-28 10:05:00,20.81,20.87,20.78,20.86,433800.0,20.81,20.87,20.78,20.86,433800.0
2010-09-28 10:10:00,20.86,20.87,20.8,20.83,268200.0,20.86,20.87,20.8,20.83,268200.0
2010-09-28 10:15:00,20.83,20.83,20.81,20.81,153600.0,20.83,20.83,20.81,20.81,153600.0
2010-09-28 10:20:00,20.82,20.91,20.81,20.91,210000.0,20.82,20.91,20.81,20.91,210000.0
2010-09-28 10:25:00,20.91,20.99,20.91,20.95,539100.0,20.91,20.99,20.91,20.95,539100.0
2010-09-28 10:30:00,20.95,21.12,20.95,21.12,867800.0,20.95,21.12,20.95,21.12,867800.0
2010-09-28 10:35:00,21.12,21.15,21.05,21.1,402400.0,21.12,21.15,21.05,21.1,402400.0
2010-09-28 10:40:00,21.1,21.11,21.06,21.07,164100.0,21.1,21.11,21.06,21.07,164100.0
2010-09-28 10:45:00,21.07,21.09,21.06,21.07,139900.0,21.07,21.09,21.06,21.07,139900.0
2010-09-28 10:50:00,21.06,21.09,21.06,21.09,128800.0,21.06,21.09,21.06,21.09,128800.0
2010-09-28 10:55:00,21.08,21.11,21.08,21.11,82900.0,21.08,21.11,21.08,21.11,82900.0
2010-09-28 11:00:00,21.1,21.11,21.08,21.1,238200.0,21.1,21.11,21.08,21.1,238200.0
2010-09-28 11:05:00,21.1,21.12,21.09,21.1,175300.0,21.1,21.12,21.09,21.1,175300.0
2010-09-28 11:10:00,21.1,21.12,21.09,21.11,66500.0,21.1,21.12,21.09,21.11,66500.0
2010-09-28 11:15:00,21.11,21.13,21.1,21.12,144100.0,21.11,21.13,21.1,21.12,144100.0
2010-09-28 11:20:00,21.13,21.2,21.13,21.15,670400.0,21.13,21.2,21.13,21.15,670400.0
2010-09-28 11:25:00,21.16,21.18,21.14,21.16,151800.0,21.16,21.18,21.14,21.16,151800.0
2010-09-28 11:30:00,21.17,21.19,21.16,21.17,546700.0,21.17,21.19,21.16,21.17,546700.0
2010-09-28 11:35:00,21.17,21.18,21.15,21.15,510500.0,21.17,21.18,21.15,21.15,510500.0
2010-09-28 11:40:00,21.15,21.18,21.15,21.18,187200.0,21.15,21.18,21.15,21.18,187200.0
2010-09-28 11:45:00,21.18,21.19,21.16,21.19,97300.0,21.18,21.19,21.16,21.19,97300.0
2010-09-28 11:50:00,21.19,21.19,21.16,21.17,241200.0,21.19,21.19,21.16,21.17,241200.0
2010-09-28 11:55:00,21.17,21.19,21.17,21.18,237100.0,21.17,21.19,21.17,21.18,237100.0
2010-09-28 12:00:00,21.18,21.18,21.15,21.17,357200.0,21.18,21.18,21.15,21.17,357200.0
2010-09-28 12:05:00,21.16,21.18,21.15,21.18,78000.0,21.16,21.18,21.15,21.18,78000.0
2010-09-28 12:10:00,21.18,21.18,21.15,21.16,116500.0,21.18,21.18,21.15,21.16,116500.0
2010-09-28 12:15:00,21.17,21.19,21.15,21.19,127500.0,21.17,21.19,21.15,21.19,127500.0
2010-09-28 12:20:00,21.18,21.21,21.18,21.19,221200.0,21.18,21.21,21.18,21.19,221200.0
2010-09-28 12:25:00,21.19,21.2,21.18,21.19,92600.0,21.19,21.2,21.18,21.19,92600.0
2010-09-28 12:30:00,21.18,21.19,21.18,21.18,85400.0,21.18,21.19,21.18,21.18,85400.0
2010-09-28 12:35:00,21.19,21.2,21.18,21.2,68200.0,21.19,21.2,21.18,21.2,68200.0
2010-09-28 12:40:00,21.2,21.2,21.19,21.19,105500.0,21.2,21.2,21.19,21.19,105500.0
2010-09-28 12:45:00,21.19,21.24,21.19,21.23,142900.0,21.19,21.24,21.19,21.23,142900.0
2010-09-28 12:50:00,21.23,21.29,21.22,21.28,324100.0,21.23,21.29,21.22,21.28,324100.0
2010-09-28 12:55:00,21.28,21.29,21.24,21.27,146000.0,21.28,21.29,21.24,21.27,146000.0
2010-09-28 13:00:00,21.27,21.28,21.26,21.27,101200.0,21.27,21.28,21.26,21.27,101200.0
2010-09-28 13:05:00,21.26,21.27,21.25,21.26,114300.0,21.26,21.27,21.25,21.26,114300.0
2010-09-28 13:10:00,21.25,21.26,21.23,21.25,112900.0,21.25,21.26,21.23,21.25,112900.0
2010-09-28 13:15:00,21.25,21.26,21.23,21.24,105100.0,21.25,21.26,21.23,21.24,105100.0
2010-09-28 13:20:00,21.23,21.24,21.22,21.23,59700.0,21.23,21.24,21.22,21.23,59700.0
2010-09-28 13:25:00,21.23,21.24,21.22,21.23,46100.0,21.23,21.24,21.22,21.23,46100.0
2010-09-28 13:30:00,21.23,21.26,21.23,21.25,56800.0,21.23,21.26,21.23,21.25,56800.0
2010-09-28 13:35:00,21.25,21.28,21.25,21.27,172400.0,21.25,21.28,21.25,21.27,172400.0
2010-09-28 13:40:00,21.27,21.27,21.25,21.26,55400.0,21.27,21.27,21.25,21.26,55400.0
2010-09-28 13:45:00,21.26,21.27,21.25,21.27,50500.0,21.26,21.27,21.25,21.27,50500.0
2010-09-28 13:50:00,21.27,21.29,21.27,21.28,75500.0,21.27,21.29,21.27,21.28,75500.0
2010-09-28 13:55:00,21.27,21.28,21.27,21.28,53100.0,21.27,21.28,21.27,21.28,53100.0
2010-09-28 14:00:00,21.27,21.28,21.26,21.27,60000.0,21.27,21.28,21.26,21.27,60000.0
2010-09-28 14:05:00,21.27,21.27,21.26,21.27,126600.0,21.27,21.27,21.26,21.27,126600.0
2010-09-28 14:10:00,21.27,21.28,21.26,21.27,201500.0,21.27,21.28,21.26,21.27,201500.0
2010-09-28 14:15:00,21.27,21.28,21.25,21.27,160600.0,21.27,21.28,21.25,21.27,160600.0
2010-09-28 14:20:00,21.27,21.28,21.26,21.26,80300.0,21.27,21.28,21.26,21.26,80300.0
2010-09-28 14:25:00,21.27,21.27,21.26,21.26,96300.0,21.27,21.27,21.26,21.26,96300.0
2010-09-28 14:30:00,21.27,21.27,21.26,21.27,76900.0,21.27,21.27,21.26,21.27,76900.0
2010-09-28 14:35:00,21.27,21.27,21.25,21.26,82200.0,21.27,21.27,21.25,21.26,82200.0
2010-09-28 14:40:00,21.26,21.27,21.25,21.26,74500.0,21.26,21.27,21.25,21.26,74500.0
2010-09-28 14:45:00,21.26,21.27,21.25,21.27,52200.0,21.26,21.27,21.25,21.27,52200.0
2010-09-28 14:50:00,21.26,21.28,21.26,21.26,108600.0,21.26,21.28,21.26,21.26,108600.0
2010-09-28 14:55:00,21.26,21.28,21.25,21.27,57800.0,21.26,21.28,21.25,21.27,57800.0
2010-09-28 15:00:00,21.27,21.28,21.27,21.28,28000.0,21.27,21.28,21.27,21.28,28000.0
2010-09-28 15:05:00,21.27,21.28,21.27,21.28,78200.0,21.27,21.28,21.27,21.28,78200.0
2010-09-28 15:10:00,21.28,21.29,21.28,21.29,84600.0,21.28,21.29,21.28,21.29,84600.0
2010-09-28 15:15:00,21.28,21.3,21.28,21.29,260800.0,21.28,21.3,21.28,21.29,260800.0
2010-09-28 15:20:00,21.29,21.29,21.27,21.28,136500.0,21.29,21.29,21.27,21.28,136500.0
2010-09-28 15:25:00,21.27,21.29,21.27,21.29,88300.0,21.27,21.29,21.27,21.29,88300.0
2010-09-28 15:30:00,21.29,21.3,21.28,21.28,751800.0,21.29,21.3,21.28,21.28,751800.0
2010-09-28 15:35:00,21.28,21.29,21.25,21.26,724900.0,21.28,21.29,21.25,21.26,724900.0
2010-09-28 15:40:00,21.26,21.29,21.25,21.29,361800.0,21.26,21.29,21.25,21.29,361800.0
2010-09-28 15:45:00,21.29,21.29,21.27,21.28,282000.0,21.29,21.29,21.27,21.28,282000.0
2010-09-28 15:50:00,21.29,21.3,21.28,21.3,228500.0,21.29,21.3,21.28,21.3,228500.0
2010-09-28 15:55:00,21.3,21.3,21.28,21.3,709000.0,21.3,21.3,21.28,21.3,709000.0
2010-09-29 09:30:00,21.35,21.37,21.33,21.36,570400.0,21.35,21.37,21.33,21.36,570400.0
2010-09-29 09:35:00,21.35,21.37,21.34,21.35,216300.0,21.35,21.37,21.34,21.35,216300.0
2010-09-29 09:40:00,21.34,21.36,21.32,21.35,218900.0,21.34,21.36,21.32,21.35,218900.0
2010-09-29 09:45:00,21.35,21.35,21.3,21.31,203300.0,21.35,21.35,21.3,21.31,203300.0
2010-09-29 09:50:00,21.31,21.32,21.27,21.29,272900.0,21.31,21.32,21.27,21.29,272900.0
2010-09-29 09:55:00,21.3,21.31,21.27,21.3,351400.0,21.3,21.31,21.27,21.3,351400.0
2010-09-29 10:00:00,21.29,21.33,21.27,21.32,282500.0,21.29,21.33,21.27,21.32,282500.0
2010-09-29 10:05:00,21.32,21.35,21.32,21.33,104900.0,21.32,21.35,21.32,21.33,104900.0
2010-09-29 10:10:00,21.33,21.34,21.32,21.33,54000.0,21.33,21.34,21.32,21.33,54000.0
2010-09-29 10:15:00,21.33,21.33,21.29,21.29,89500.0,21.33,21.33,21.29,21.29,89500.0
2010-09-29 10:20:00,21.3,21.31,21.28,21.31,93100.0,21.3,21.31,21.28,21.31,93100.0
2010-09-29 10:25:00,21.31,21.32,21.29,21.3,137500.0,21.31,21.32,21.29,21.3,137500.0
2010-09-29 10:30:00,21.3,21.35,21.3,21.35,125200.0,21.3,21.35,21.3,21.35,125200.0
2010-09-29 10:35:00,21.34,21.36,21.34,21.34,226500.0,21.34,21.36,21.34,21.34,226500.0
2010-09-29 10:40:00,21.34,21.36,21.33,21.34,89700.0,21.34,21.36,21.33,21.34,89700.0
2010-09-29 10:45:00,21.35,21.39,21.33,21.38,292300.0,21.35,21.39,21.33,21.38,292300.0
2010-09-29 10:50:00,21.38,21.4,21.37,21.38,137300.0,21.38,21.4,21.37,21.38,137300.0
2010-09-29 10:55:00,21.37,21.38,21.35,21.38,104000.0,21.37,21.38,21.35,21.38,104000.0
2010-09-29 11:00:00,21.38,21.39,21.37,21.39,80100.0,21.38,21.39,21.37,21.39,80100.0
2010-09-29 11:05:00,21.39,21.39,21.38,21.39,61400.0,21.39,21.39,21.38,21.39,61400.0
2010-09-29 11:10:00,21.39,21.39,21.38,21.39,43600.0,21.39,21.39,21.38,21.39,43600.0
2010-09-29 11:15:00,21.38,21.4,21.38,21.38,76800.0,21.38,21.4,21.38,21.38,76800.0
2010-09-29 11:20:00,21.39,21.41,21.39,21.39,77900.0,21.39,21.41,21.39,21.39,77900.0
2010-09-29 11:25:00,21.39,21.42,21.39,21.4,182900.0,21.39,21.42,21.39,21.4,182900.0
2010-09-29 11:30:00,21.4,21.41,21.39,21.39,75700.0,21.4,21.41,21.39,21.39,75700.0
2010-09-29 11:35:00,21.39,21.41,21.39,21.4,102000.0,21.39,21.41,21.39,21.4,102000.0
2010-09-29 11:40:00,21.4,21.42,21.37,21.38,138100.0,21.4,21.42,21.37,21.38,138100.0
2010-09-29 11:45:00,21.38,21.39,21.37,21.39,93700.0,21.38,21.39,21.37,21.39,93700.0
2010-09-29 11:50:00,21.39,21.42,21.38,21.41,108400.0,21.39,21.42,21.38,21.41,108400.0
2010-09-29 11:55:00,21.41,21.41,21.39,21.41,66700.0,21.41,21.41,21.39,21.41,66700.0
2010-09-29 12:00:00,21.4,21.43,21.4,21.42,207200.0,21.4,21.43,21.4,21.42,207200.0
2010-09-29 12:05:00,21.42,21.43,21.41,21.42,81700.0,21.42,21.43,21.41,21.42,81700.0
2010-09-29 12:10:00,21.43,21.46,21.42,21.46,175500.0,21.43,21.46,21.42,21.46,175500.0
2010-09-29 12:15:00,21.46,21.48,21.45,21.47,157400.0,21.46,21.48,21.45,21.47,157400.0
2010-09-29 12:20:00,21.47,21.52,21.46,21.48,452900.0,21.47,21.52,21.46,21.48,452900.0
2010-09-29 12:25:00,21.49,21.5,21.48,21.48,150600.0,21.49,21.5,21.48,21.48,150600.0
2010-09-29 12:30:00,21.48,21.49,21.44,21.45,118600.0,21.48,21.49,21.44,21.45,118600.0
2010-09-29 12:35:00,21.45,21.48,21.45,21.47,134600.0,21.45,21.48,21.45,21.47,134600.0
2010-09-29 12:40:00,21.46,21.47,21.45,21.45,43300.0,21.46,21.47,21.45,21.45,43300.0
2010-09-29 12:45:00,21.46,21.46,21.44,21.45,86000.0,21.46,21.46,21.44,21.45,86000.0
2010-09-29 12:50:00,21.45,21.47,21.44,21.47,41200.0,21.45,21.47,21.44,21.47,41200.0
2010-09-29 12:55:00,21.46,21.48,21.45,21.47,557900.0,21.46,21.48,21.45,21.47,557900.0
2010-09-29 13:00:00,21.47,21.48,21.46,21.48,60800.0,21.47,21.48,21.46,21.48,60800.0
2010-09-29 13:05:00,21.47,21.48,21.46,21.47,75200.0,21.47,21.48,21.46,21.47,75200.0
2010-09-29 13:10:00,21.47,21.49,21.46,21.48,87400.0,21.47,21.49,21.46,21.48,87400.0
2010-09-29 13:15:00,21.48,21.49,21.47,21.49,76300.0,21.48,21.49,21.47,21.49,76300.0
2010-09-29 13:20:00,21.48,21.49,21.45,21.48,140500.0,21.48,21.49,21.45,21.48,140500.0
2010-09-29 13:25:00,21.48,21.48,21.45,21.45,65600.0,21.48,21.48,21.45,21.45,65600.0
2010-09-29 13:30:00,21.45,21.47,21.45,21.46,40300.0,21.45,21.47,21.45,21.46,40300.0
2010-09-29 13:35:00,21.47,21.47,21.45,21.46,45800.0,21.47,21.47,21.45,21.46,45800.0
2010-09-29 13:40:00,21.47,21.48,21.46,21.48,90500.0,21.47,21.48,21.46,21.48,90500.0
2010-09-29 13:45:00,21.48,21.49,21.47,21.47,93700.0,21.48,21.49,21.47,21.47,93700.0
2010-09-29 13:50:00,21.47,21.48,21.47,21.47,58300.0,21.47,21.48,21.47,21.47,58300.0
2010-09-29 13:55:00,21.48,21.49,21.47,21.48,60800.0,21.48,21.49,21.47,21.48,60800.0
2010-09-29 14:00:00,21.48,21.48,21.47,21.47,52300.0,21.48,21.48,21.47,21.47,52300.0
2010-09-29 14:05:00,21.47,21.48,21.46,21.48,42800.0,21.47,21.48,21.46,21.48,42800.0
2010-09-29 14:10:00,21.48,21.48,21.47,21.47,43300.0,21.48,21.48,21.47,21.47,43300.0
2010-09-29 14:15:00,21.48,21.48,21.46,21.46,46600.0,21.48,21.48,21.46,21.46,46600.0
2010-09-29 14:20:00,21.46,21.47,21.44,21.45,95800.0,21.46,21.47,21.44,21.45,95800.0
2010-09-29 14:25:00,21.44,21.46,21.44,21.44,55500.0,21.44,21.46,21.44,21.44,55500.0
2010-09-29 14:30:00,21.45,21.45,21.44,21.45,36200.0,21.45,21.45,21.44,21.45,36200.0
2010-09-29 14:35:00,21.45,21.45,21.44,21.45,51400.0,21.45,21.45,21.44,21.45,51400.0
2010-09-29 14:40:00,21.45,21.46,21.44,21.45,163300.0,21.45,21.46,21.44,21.45,163300.0
2010-09-29 14:45:00,21.45,21.46,21.42,21.43,119000.0,21.45,21.46,21.42,21.43,119000.0
2010-09-29 14:50:00,21.43,21.43,21.41,21.42,81700.0,21.43,21.43,21.41,21.42,81700.0
2010-09-29 14:55:00,21.42,21.43,21.42,21.43,40900.0,21.42,21.43,21.42,21.43,40900.0
2010-09-29 15:00:00,21.42,21.42,21.4,21.4,94700.0,21.42,21.42,21.4,21.4,94700.0
2010-09-29 15:05:00,21.41,21.41,21.38,21.38,156800.0,21.41,21.41,21.38,21.38,156800.0
2010-09-29 15:10:00,21.38,21.38,21.34,21.35,378900.0,21.38,21.38,21.34,21.35,378900.0
2010-09-29 15:15:00,21.34,21.35,21.34,21.34,135800.0,21.34,21.35,21.34,21.34,135800.0
2010-09-29 15:20:00,21.35,21.38,21.35,21.37,328100.0,21.35,21.38,21.35,21.37,328100.0
2010-09-29 15:25:00,21.37,21.38,21.36,21.38,75300.0,21.37,21.38,21.36,21.38,75300.0
2010-09-29 15:30:00,21.38,21.38,21.31,21.31,268000.0,21.38,21.38,21.31,21.31,268000.0
2010-09-29 15:35:00,21.31,21.35,21.31,21.35,223400.0,21.31,21.35,21.31,21.35,223400.0
2010-09-29 15:40:00,21.35,21.35,21.33,21.33,109200.0,21.35,21.35,21.33,21.33,109200.0
2010-09-29 15:45:00,21.34,21.35,21.33,21.35,166500.0,21.34,21.35,21.33,21.35,166500.0
2010-09-29 15:50:00,21.35,21.36,21.34,21.36,250400.0,21.35,21.36,21.34,21.36,250400.0
2010-09-29 15:55:00,21.36,21.4,21.35,21.39,321400.0,21.36,21.4,21.35,21.39,321400.0
2010-09-30 09:30:00,21.49,21.53,21.49,21.52,420900.0,21.49,21.53,21.49,21.52,420900.0
2010-09-30 09:35:00,21.51,21.54,21.51,21.54,218600.0,21.51,21.54,21.51,21.54,218600.0
2010-09-30 09:40:00,21.53,21.57,21.53,21.55,232600.0,21.53,21.57,21.53,21.55,232600.0
2010-09-30 09:45:00,21.54,21.55,21.42,21.45,510600.0,21.54,21.55,21.42,21.45,510600.0
2010-09-30 09:50:00,21.44,21.46,21.39,21.42,431700.0,21.44,21.46,21.39,21.42,431700.0
2010-09-30 09:55:00,21.42,21.44,21.38,21.42,255200.0,21.42,21.44,21.38,21.42,255200.0
2010-09-30 10:00:00,21.41,21.43,21.39,21.43,192000.0,21.41,21.43,21.39,21.43,192000.0
2010-09-30 10:05:00,21.42,21.43,21.35,21.38,195300.0,21.42,21.43,21.35,21.38,195300.0
2010-09-30 10:10:00,21.38,21.38,21.32,21.36,183900.0,21.38,21.38,21.32,21.36,183900.0
2010-09-30 10:15:00,21.36,21.4,21.33,21.39,156900.0,21.36,21.4,21.33,21.39,156900.0
2010-09-30 10:20:00,21.38,21.39,21.34,21.35,117000.0,21.38,21.39,21.34,21.35,117000.0
2010-09-30 10:25:00,21.36,21.4,21.35,21.4,153100.0,21.36,21.4,21.35,21.4,153100.0
2010-09-30 10:30:00,21.4,21.42,21.36,21.36,177900.0,21.4,21.42,21.36,21.36,177900.0
2010-09-30 10:35:00,21.37,21.37,21.35,21.36,138800.0,21.37,21.37,21.35,21.36,138800.0
2010-09-30 10:40:00,21.36,21.38,21.35,21.38,120100.0,21.36,21.38,21.35,21.38,120100.0
2010-09-30 10:45:00,21.38,21.38,21.34,21.36,99700.0,21.38,21.38,21.34,21.36,99700.0
2010-09-30 10:50:00,21.35,21.37,21.3,21.3,165300.0,21.35,21.37,21.3,21.3,165300.0
2010-09-30 10:55:00,21.3,21.34,21.3,21.34,214200.0,21.3,21.34,21.3,21.34,214200.0
2010-09-30 11:00:00,21.34,21.35,21.26,21.3,359400.0,21.34,21.35,21.26,21.3,359400.0
2010-09-30 11:05:00,21.3,21.3,21.15,21.19,587500.0,21.3,21.3,21.15,21.19,587500.0
2010-09-30 11:10:00,21.19,21.2,21.13,21.18,393400.0,21.19,21.2,21.13,21.18,393400.0
2010-09-30 11:15:00,21.19,21.19,21.12,21.15,679900.0,21.19,21.19,21.12,21.15,679900.0
2010-09-30 11:20:00,21.16,21.26,21.15,21.26,179300.0,21.16,21.26,21.15,21.26,179300.0
2010-09-30 11:25:00,21.26,21.26,21.09,21.1,342800.0,21.26,21.26,21.09,21.1,342800.0
2010-09-30 11:30:00,21.11,21.17,21.08,21.15,615300.0,21.11,21.17,21.08,21.15,615300.0
2010-09-30 11:35:00,21.14,21.19,21.12,21.17,174900.0,21.14,21.19,21.12,21.17,174900.0
2010-09-30 11:40:00,21.18,21.23,21.16,21.2,153900.0,21.18,21.23,21.16,21.2,153900.0
2010-09-30 11:45:00,21.2,21.27,21.2,21.23,165000.0,21.2,21.27,21.2,21.23,165000.0
2010-09-30 11:50:00,21.22,21.26,21.22,21.25,137800.0,21.22,21.26,21.22,21.25,137800.0
2010-09-30 11:55:00,21.24,21.26,21.21,21.21,79000.0,21.24,21.26,21.21,21.21,79000.0
2010-09-30 12:00:00,21.21,21.23,21.15,21.16,88400.0,21.21,21.23,21.15,21.16,88400.0
2010-09-30 12:05:00,21.16,21.22,21.15,21.22,91400.0,21.16,21.22,21.15,21.22,91400.0
2010-09-30 12:10:00,21.22,21.24,21.21,21.24,95900.0,21.22,21.24,21.21,21.24,95900.0
2010-09-30 12:15:00,21.23,21.26,21.22,21.24,109400.0,21.23,21.26,21.22,21.24,109400.0
2010-09-30 12:20:00,21.24,21.25,21.23,21.25,43000.0,21.24,21.25,21.23,21.25,43000.0
2010-09-30 12:25:00,21.24,21.27,21.24,21.25,60800.0,21.24,21.27,21.24,21.25,60800.0
2010-09-30 12:30:00,21.26,21.27,21.24,21.26,50100.0,21.26,21.27,21.24,21.26,50100.0
2010-09-30 12:35:00,21.26,21.26,21.22,21.23,107500.0,21.26,21.26,21.22,21.23,107500.0
2010-09-30 12:40:00,21.24,21.3,21.24,21.29,116500.0,21.24,21.3,21.24,21.29,116500.0
2010-09-30 12:45:00,21.29,21.38,21.29,21.35,117400.0,21.29,21.38,21.29,21.35,117400.0
2010-09-30 12:50:00,21.35,21.4,21.34,21.37,113900.0,21.35,21.4,21.34,21.37,113900.0
2010-09-30 12:55:00,21.36,21.38,21.35,21.38,36100.0,21.36,21.38,21.35,21.38,36100.0
2010-09-30 13:00:00,21.38,21.39,21.36,21.38,30700.0,21.38,21.39,21.36,21.38,30700.0
2010-09-30 13:05:00,21.38,21.39,21.35,21.36,59400.0,21.38,21.39,21.35,21.36,59400.0
2010-09-30 13:10:00,21.36,21.38,21.36,21.37,33900.0,21.36,21.38,21.36,21.37,33900.0
2010-09-30 13:15:00,21.38,21.4,21.37,21.37,86400.0,21.38,21.4,21.37,21.37,86400.0
2010-09-30 13:20:00,21.38,21.38,21.32,21.32,64500.0,21.38,21.38,21.32,21.32,64500.0
2010-09-30 13:25:00,21.33,21.34,21.3,21.32,110300.0,21.33,21.34,21.3,21.32,110300.0
2010-09-30 13:30:00,21.31,21.31,21.25,21.26,58500.0,21.31,21.31,21.25,21.26,58500.0
2010-09-30 13:35:00,21.27,21.27,21.23,21.23,53700.0,21.27,21.27,21.23,21.23,53700.0
2010-09-30 13:40:00,21.22,21.25,21.21,21.24,39000.0,21.22,21.25,21.21,21.24,39000.0
2010-09-30 13:45:00,21.25,21.26,21.24,21.25,53500.0,21.25,21.26,21.24,21.25,53500.0
2010-09-30 13:50:00,21.25,21.27,21.24,21.26,24500.0,21.25,21.27,21.24,21.26,24500.0
2010-09-30 13:55:00,21.26,21.3,21.26,21.29,65800.0,21.26,21.3,21.26,21.29,65800.0
2010-09-30 14:00:00,21.29,21.29,21.27,21.28,45500.0,21.29,21.29,21.27,21.28,45500.0
2010-09-30 14:05:00,21.29,21.29,21.27,21.28,64100.0,21.29,21.29,21.27,21.28,64100.0
2010-09-30 14:10:00,21.27,21.27,21.22,21.22,144200.0,21.27,21.27,21.22,21.22,144200.0
2010-09-30 14:15:00,21.22,21.25,21.21,21.24,43000.0,21.22,21.25,21.21,21.24,43000.0
2010-09-30 14:20:00,21.25,21.3,21.25,21.28,40200.0,21.25,21.3,21.25,21.28,40200.0
2010-09-30 14:25:00,21.27,21.3,21.26,21.28,97600.0,21.27,21.3,21.26,21.28,97600.0
2010-09-30 14:30:00,21.29,21.3,21.28,21.3,28500.0,21.29,21.3,21.28,21.3,28500.0
2010-09-30 14:35:00,21.31,21.31,21.29,21.3,28200.0,21.31,21.31,21.29,21.3,28200.0
2010-09-30 14:40:00,21.29,21.33,21.29,21.33,33600.0,21.29,21.33,21.29,21.33,33600.0
2010-09-30 14:45:00,21.33,21.34,21.32,21.34,37000.0,21.33,21.34,21.32,21.34,37000.0
2010-09-30 14:50:00,21.34,21.36,21.33,21.36,80400.0,21.34,21.36,21.33,21.36,80400.0
2010-09-30 14:55:00,21.36,21.38,21.33,21.34,82500.0,21.36,21.38,21.33,21.34,82500.0
2010-09-30 15:00:00,21.34,21.35,21.33,21.35,59200.0,21.34,21.35,21.33,21.35,59200.0
2010-09-30 15:05:00,21.34,21.35,21.34,21.34,52000.0,21.34,21.35,21.34,21.34,52000.0
2010-09-30 15:10:00,21.34,21.35,21.32,21.32,74900.0,21.34,21.35,21.32,21.32,74900.0
2010-09-30 15:15:00,21.31,21.31,21.3,21.3,35300.0,21.31,21.31,21.3,21.3,35300.0
2010-09-30 15:20:00,21.3,21.32,21.29,21.31,60200.0,21.3,21.32,21.29,21.31,60200.0
2010-09-30 15:25:00,21.32,21.34,21.31,21.34,183800.0,21.32,21.34,21.31,21.34,183800.0
2010-09-30 15:30:00,21.33,21.35,21.3,21.3,104700.0,21.33,21.35,21.3,21.3,104700.0
2010-09-30 15:35:00,21.31,21.32,21.29,21.3,76800.0,21.31,21.32,21.29,21.3,76800.0
2010-09-30 15:40:00,21.31,21.32,21.3,21.31,158700.0,21.31,21.32,21.3,21.31,158700.0
2010-09-30 15:45:00,21.31,21.31,21.29,21.3,101800.0,21.31,21.31,21.29,21.3,101800.0
2010-09-30 15:50:00,21.3,21.31,21.29,21.31,123200.0,21.3,21.31,21.29,21.31,123200.0
2010-09-30 15:55:00,21.31,21.31,21.29,21.29,228700.0,21.31,21.31,21.29,21.29,228700.0
2010-10-01 09:30:00,21.52,21.54,21.51,21.53,416500.0,21.52,21.54,21.51,21.53,416500.0
2010-10-01 09:35:00,21.52,21.55,21.51,21.51,206100.0,21.52,21.55,21.51,21.51,206100.0
2010-10-01 09:40:00,21.51,21.52,21.5,21.51,180500.0,21.51,21.52,21.5,21.51,180500.0
2010-10-01 09:45:00,21.51,21.61,21.51,21.59,291100.0,21.51,21.61,21.51,21.59,291100.0
2010-10-01 09:50:00,21.59,21.59,21.55,21.59,163400.0,21.59,21.59,21.55,21.59,163400.0
2010-10-01 09:55:00,21.59,21.6,21.54,21.55,225300.0,21.59,21.6,21.54,21.55,225300.0
2010-10-01 10:00:00,21.55,21.56,21.5,21.55,221000.0,21.55,21.56,21.5,21.55,221000.0
2010-10-01 10:05:00,21.55,21.6,21.53,21.57,273700.0,21.55,21.6,21.53,21.57,273700.0
2010-10-01 10:10:00,21.58,21.65,21.58,21.6,286700.0,21.58,21.65,21.58,21.6,286700.0
2010-10-01 10:15:00,21.6,21.67,21.6,21.64,438900.0,21.6,21.67,21.6,21.64,438900.0
2010-10-01 10:20:00,21.63,21.66,21.62,21.65,587200.0,21.63,21.66,21.62,21.65,587200.0
2010-10-01 10:25:00,21.65,21.66,21.62,21.63,110300.0,21.65,21.66,21.62,21.63,110300.0
2010-10-01 10:30:00,21.63,21.63,21.6,21.63,336600.0,21.63,21.63,21.6,21.63,336600.0
2010-10-01 10:35:00,21.62,21.63,21.58,21.61,384200.0,21.62,21.63,21.58,21.61,384200.0
2010-10-01 10:40:00,21.61,21.64,21.59,21.63,117800.0,21.61,21.64,21.59,21.63,117800.0
2010-10-01 10:45:00,21.63,21.67,21.6,21.64,191900.0,21.63,21.67,21.6,21.64,191900.0
2010-10-01 10:50:00,21.63,21.64,21.62,21.62,135000.0,21.63,21.64,21.62,21.62,135000.0
2010-10-01 10:55:00,21.63,21.66,21.62,21.65,162200.0,21.63,21.66,21.62,21.65,162200.0
2010-10-01 11:00:00,21.66,21.68,21.65,21.65,269300.0,21.66,21.68,21.65,21.65,269300.0
2010-10-01 11:05:00,21.66,21.67,21.63,21.65,594600.0,21.66,21.67,21.63,21.65,594600.0
2010-10-01 11:10:00,21.64,21.66,21.63,21.63,122500.0,21.64,21.66,21.63,21.63,122500.0
2010-10-01 11:15:00,21.63,21.66,21.62,21.65,86700.0,21.63,21.66,21.62,21.65,86700.0
2010-10-01 11:20:00,21.66,21.66,21.64,21.66,97700.0,21.66,21.66,21.64,21.66,97700.0
2010-10-01 11:25:00,21.65,21.66,21.62,21.64,81600.0,21.65,21.66,21.62,21.64,81600.0
2010-10-01 11:30:00,21.64,21.65,21.6,21.62,119300.0,21.64,21.65,21.6,21.62,119300.0
2010-10-01 11:35:00,21.62,21.66,21.6,21.66,57200.0,21.62,21.66,21.6,21.66,57200.0
2010-10-01 11:40:00,21.66,21.68,21.65,21.66,156000.0,21.66,21.68,21.65,21.66,156000.0
2010-10-01 11:45:00,21.66,21.67,21.65,21.66,68700.0,21.66,21.67,21.65,21.66,68700.0
2010-10-01 11:50:00,21.65,21.67,21.63,21.64,83500.0,21.65,21.67,21.63,21.64,83500.0
2010-10-01 11:55:00,21.64,21.65,21.63,21.64,65700.0,21.64,21.65,21.63,21.64,65700.0
2010-10-01 12:00:00,21.64,21.64,21.58,21.62,155500.0,21.64,21.64,21.58,21.62,155500.0
2010-10-01 12:05:00,21.61,21.62,21.59,21.59,171300.0,21.61,21.62,21.59,21.59,171300.0
2010-10-01 12:10:00,21.59,21.6,21.57,21.59,80700.0,21.59,21.6,21.57,21.59,80700.0
2010-10-01 12:15:00,21.59,21.6,21.59,21.6,34000.0,21.59,21.6,21.59,21.6,34000.0
2010-10-01 12:20:00,21.59,21.6,21.58,21.58,121800.0,21.59,21.6,21.58,21.58,121800.0
2010-10-01 12:25:00,21.59,21.62,21.58,21.62,103400.0,21.59,21.62,21.58,21.62,103400.0
2010-10-01 12:30:00,21.61,21.62,21.59,21.62,30600.0,21.61,21.62,21.59,21.62,30600.0
2010-10-01 12:35:00,21.61,21.62,21.6,21.61,28300.0,21.61,21.62,21.6,21.61,28300.0
2010-10-01 12:40:00,21.61,21.62,21.59,21.59,67000.0,21.61,21.62,21.59,21.59,67000.0
2010-10-01 12:45:00,21.58,21.59,21.57,21.57,34900.0,21.58,21.59,21.57,21.57,34900.0
2010-10-01 12:50:00,21.57,21.59,21.57,21.59,365400.0,21.57,21.59,21.57,21.59,365400.0
2010-10-01 12:55:00,21.59,21.6,21.58,21.59,273700.0,21.59,21.6,21.58,21.59,273700.0
2010-10-01 13:00:00,21.6,21.61,21.59,21.6,366500.0,21.6,21.61,21.59,21.6,366500.0
2010-10-01 13:05:00,21.6,21.63,21.6,21.62,55200.0,21.6,21.63,21.6,21.62,55200.0
2010-10-01 13:10:00,21.62,21.63,21.62,21.63,67000.0,21.62,21.63,21.62,21.63,67000.0
2010-10-01 13:15:00,21.62,21.64,21.58,21.58,87500.0,21.62,21.64,21.58,21.58,87500.0
2010-10-01 13:20:00,21.59,21.6,21.55,21.56,84700.0,21.59,21.6,21.55,21.56,84700.0
2010-10-01 13:25:00,21.57,21.59,21.56,21.58,70300.0,21.57,21.59,21.56,21.58,70300.0
2010-10-01 13:30:00,21.58,21.58,21.57,21.57,30600.0,21.58,21.58,21.57,21.57,30600.0
2010-10-01 13:35:00,21.58,21.58,21.55,21.55,70200.0,21.58,21.58,21.55,21.55,70200.0
2010-10-01 13:40:00,21.56,21.56,21.54,21.56,59400.0,21.56,21.56,21.54,21.56,59400.0
2010-10-01 13:45:00,21.56,21.56,21.53,21.54,91200.0,21.56,21.56,21.53,21.54,91200.0
2010-10-01 13:50:00,21.54,21.56,21.54,21.55,94000.0,21.54,21.56,21.54,21.55,94000.0
2010-10-01 13:55:00,21.56,21.59,21.55,21.58,93600.0,21.56,21.59,21.55,21.58,93600.0
2010-10-01 14:00:00,21.59,21.6,21.58,21.59,95600.0,21.59,21.6,21.58,21.59,95600.0
2010-10-01 14:05:00,21.59,21.6,21.58,21.6,30700.0,21.59,21.6,21.58,21.6,30700.0
2010-10-01 14:10:00,21.6,21.6,21.58,21.59,103700.0,21.6,21.6,21.58,21.59,103700.0
2010-10-01 14:15:00,21.59,21.59,21.56,21.58,68400.0,21.59,21.59,21.56,21.58,68400.0
2010-10-01 14:20:00,21.58,21.59,21.56,21.57,52300.0,21.58,21.59,21.56,21.57,52300.0
2010-10-01 14:25:00,21.56,21.57,21.56,21.56,32800.0,21.56,21.57,21.56,21.56,32800.0
2010-10-01 14:30:00,21.57,21.57,21.56,21.57,37800.0,21.57,21.57,21.56,21.57,37800.0
2010-10-01 14:35:00,21.57,21.59,21.56,21.58,89400.0,21.57,21.59,21.56,21.58,89400.0
2010-10-01 14:40:00,21.57,21.58,21.57,21.58,20500.0,21.57,21.58,21.57,21.58,20500.0
2010-10-01 14:45:00,21.58,21.59,21.57,21.59,104900.0,21.58,21.59,21.57,21.59,104900.0
2010-10-01 14:50:00,21.59,21.59,21.58,21.58,10800.0,21.59,21.59,21.58,21.58,10800.0
2010-10-01 14:55:00,21.58,21.6,21.58,21.6,50300.0,21.58,21.6,21.58,21.6,50300.0
2010-10-01 15:00:00,21.6,21.6,21.58,21.58,45200.0,21.6,21.6,21.58,21.58,45200.0
2010-10-01 15:05:00,21.58,21.6,21.58,21.59,112500.0,21.58,21.6,21.58,21.59,112500.0
2010-10-01 15:10:00,21.59,21.6,21.58,21.6,32700.0,21.59,21.6,21.58,21.6,32700.0
2010-10-01 15:15:00,21.6,21.61,21.59,21.6,70400.0,21.6,21.61,21.59,21.6,70400.0
2010-10-01 15:20:00,21.6,21.61,21.6,21.61,39600.0,21.6,21.61,21.6,21.61,39600.0
2010-10-01 15:25:00,21.61,21.62,21.6,21.6,153500.0,21.61,21.62,21.6,21.6,153500.0
2010-10-01 15:30:00,21.61,21.62,21.6,21.62,71300.0,21.61,21.62,21.6,21.62,71300.0
2010-10-01 15:35:00,21.62,21.63,21.62,21.63,120300.0,21.62,21.63,21.62,21.63,120300.0
2010-10-01 15:40:00,21.63,21.64,21.62,21.63,126400.0,21.63,21.64,21.62,21.63,126400.0
2010-10-01 15:45:00,21.63,21.64,21.63,21.63,198000.0,21.63,21.64,21.63,21.63,198000.0
2010-10-01 15:50:00,21.63,21.65,21.63,21.64,395600.0,21.63,21.65,21.63,21.64,395600.0
2010-10-01 15:55:00,21.64,21.65,21.63,21.65,676900.0,21.64,21.65,21.63,21.65,676900.0
2010-10-04 09:30:00,21.6,21.61,21.58,21.59,463800.0,21.6,21.61,21.58,21.59,463800.0
2010-10-04 09:35:00,21.6,21.64,21.59,21.63,143900.0,21.6,21.64,21.59,21.63,143900.0
2010-10-04 09:40:00,21.63,21.63,21.58,21.61,184000.0,21.63,21.63,21.58,21.61,184000.0
2010-10-04 09:45:00,21.61,21.64,21.6,21.6,228200.0,21.61,21.64,21.6,21.6,228200.0
2010-10-04 09:50:00,21.61,21.62,21.57,21.59,143100.0,21.61,21.62,21.57,21.59,143100.0
2010-10-04 09:55:00,21.58,21.6,21.57,21.6,105000.0,21.58,21.6,21.57,21.6,105000.0
2010-10-04 10:00:00,21.59,21.6,21.53,21.56,268500.0,21.59,21.6,21.53,21.56,268500.0
2010-10-04 10:05:00,21.56,21.61,21.54,21.6,120600.0,21.56,21.61,21.54,21.6,120600.0
2010-10-04 10:10:00,21.6,21.62,21.55,21.57,133200.0,21.6,21.62,21.55,21.57,133200.0
2010-10-04 10:15:00,21.57,21.59,21.56,21.57,94800.0,21.57,21.59,21.56,21.57,94800.0
2010-10-04 10:20:00,21.58,21.58,21.55,21.55,149200.0,21.58,21.58,21.55,21.55,149200.0
2010-10-04 10:25:00,21.55,21.56,21.54,21.56,93500.0,21.55,21.56,21.54,21.56,93500.0
2010-10-04 10:30:00,21.56,21.56,21.52,21.53,251800.0,21.56,21.56,21.52,21.53,251800.0
2010-10-04 10:35:00,21.52,21.53,21.48,21.49,395800.0,21.52,21.53,21.48,21.49,395800.0
2010-10-04 10:40:00,21.5,21.5,21.44,21.47,323100.0,21.5,21.5,21.44,21.47,323100.0
2010-10-04 10:45:00,21.47,21.49,21.45,21.45,124600.0,21.47,21.49,21.45,21.45,124600.0
2010-10-04 10:50:00,21.46,21.46,21.43,21.45,191300.0,21.46,21.46,21.43,21.45,191300.0
2010-10-04 10:55:00,21.45,21.49,21.42,21.49,123200.0,21.45,21.49,21.42,21.49,123200.0
2010-10-04 11:00:00,21.48,21.54,21.47,21.52,156500.0,21.48,21.54,21.47,21.52,156500.0
2010-10-04 11:05:00,21.52,21.55,21.51,21.53,163200.0,21.52,21.55,21.51,21.53,163200.0
2010-10-04 11:10:00,21.53,21.55,21.52,21.53,245500.0,21.53,21.55,21.52,21.53,245500.0
2010-10-04 11:15:00,21.53,21.53,21.49,21.52,214400.0,21.53,21.53,21.49,21.52,214400.0
2010-10-04 11:20:00,21.52,21.53,21.5,21.52,71600.0,21.52,21.53,21.5,21.52,71600.0
2010-10-04 11:25:00,21.51,21.53,21.5,21.53,66900.0,21.51,21.53,21.5,21.53,66900.0
2010-10-04 11:30:00,21.53,21.57,21.53,21.57,97000.0,21.53,21.57,21.53,21.57,97000.0
2010-10-04 11:35:00,21.56,21.57,21.56,21.57,71900.0,21.56,21.57,21.56,21.57,71900.0
2010-10-04 11:40:00,21.57,21.57,21.54,21.55,64400.0,21.57,21.57,21.54,21.55,64400.0
2010-10-04 11:45:00,21.55,21.57,21.55,21.56,44300.0,21.55,21.57,21.55,21.56,44300.0
2010-10-04 11:50:00,21.56,21.57,21.56,21.57,34600.0,21.56,21.57,21.56,21.57,34600.0
2010-10-04 11:55:00,21.56,21.58,21.56,21.57,38200.0,21.56,21.58,21.56,21.57,38200.0
2010-10-04 12:00:00,21.56,21.58,21.54,21.55,65100.0,21.56,21.58,21.54,21.55,65100.0
2010-10-04 12:05:00,21.56,21.56,21.5,21.53,82700.0,21.56,21.56,21.5,21.53,82700.0
2010-10-04 12:10:00,21.52,21.54,21.51,21.53,92100.0,21.52,21.54,21.51,21.53,92100.0
2010-10-04 12:15:00,21.53,21.54,21.52,21.53,53800.0,21.53,21.54,21.52,21.53,53800.0
2010-10-04 12:20:00,21.53,21.54,21.51,21.53,112900.0,21.53,21.54,21.51,21.53,112900.0
2010-10-04 12:25:00,21.52,21.53,21.51,21.51,26200.0,21.52,21.53,21.51,21.51,26200.0
2010-10-04 12:30:00,21.51,21.53,21.51,21.53,88300.0,21.51,21.53,21.51,21.53,88300.0
2010-10-04 12:35:00,21.53,21.54,21.52,21.54,103800.0,21.53,21.54,21.52,21.54,103800.0
2010-10-04 12:40:00,21.53,21.54,21.52,21.53,68000.0,21.53,21.54,21.52,21.53,68000.0
2010-10-04 12:45:00,21.52,21.53,21.52,21.52,34100.0,21.52,21.53,21.52,21.52,34100.0
2010-10-04 12:50:00,21.53,21.54,21.52,21.54,52700.0,21.53,21.54,21.52,21.54,52700.0
2010-10-04 12:55:00,21.54,21.54,21.53,21.54,37800.0,21.54,21.54,21.53,21.54,37800.0
2010-10-04 13:00:00,21.54,21.55,21.53,21.55,157000.0,21.54,21.55,21.53,21.55,157000.0
2010-10-04 13:05:00,21.55,21.55,21.53,21.55,39200.0,21.55,21.55,21.53,21.55,39200.0
2010-10-04 13:10:00,21.54,21.55,21.54,21.55,21800.0,21.54,21.55,21.54,21.55,21800.0
2010-10-04 13:15:00,21.54,21.55,21.53,21.55,37000.0,21.54,21.55,21.53,21.55,37000.0
2010-10-04 13:20:00,21.55,21.57,21.53,21.56,713300.0,21.55,21.57,21.53,21.56,713300.0
2010-10-04 13:25:00,21.56,21.56,21.52,21.55,146000.0,21.56,21.56,21.52,21.55,146000.0
2010-10-04 13:30:00,21.55,21.55,21.53,21.54,73200.0,21.55,21.55,21.53,21.54,73200.0
2010-10-04 13:35:00,21.54,21.54,21.53,21.54,24000.0,21.54,21.54,21.53,21.54,24000.0
2010-10-04 13:40:00,21.53,21.55,21.53,21.55,57400.0,21.53,21.55,21.53,21.55,57400.0
2010-10-04 13:45:00,21.55,21.55,21.54,21.55,28800.0,21.55,21.55,21.54,21.55,28800.0
2010-10-04 13:50:00,21.55,21.56,21.54,21.56,40400.0,21.55,21.56,21.54,21.56,40400.0
2010-10-04 13:55:00,21.56,21.56,21.54,21.55,39500.0,21.56,21.56,21.54,21.55,39500.0
2010-10-04 14:00:00,21.55,21.56,21.54,21.55,49500.0,21.55,21.56,21.54,21.55,49500.0
2010-10-04 14:05:00,21.54,21.54,21.53,21.54,25400.0,21.54,21.54,21.53,21.54,25400.0
2010-10-04 14:10:00,21.54,21.55,21.53,21.53,36600.0,21.54,21.55,21.53,21.53,36600.0
2010-10-04 14:15:00,21.53,21.55,21.53,21.55,15000.0,21.53,21.55,21.53,21.55,15000.0
2010-10-04 14:20:00,21.55,21.55,21.53,21.55,29300.0,21.55,21.55,21.53,21.55,29300.0
2010-10-04 14:25:00,21.55,21.55,21.53,21.55,28500.0,21.55,21.55,21.53,21.55,28500.0
2010-10-04 14:30:00,21.55,21.55,21.53,21.55,36400.0,21.55,21.55,21.53,21.55,36400.0
2010-10-04 14:35:00,21.55,21.55,21.54,21.55,45700.0,21.55,21.55,21.54,21.55,45700.0
2010-10-04 14:40:00,21.55,21.55,21.54,21.54,49900.0,21.55,21.55,21.54,21.54,49900.0
2010-10-04 14:45:00,21.55,21.55,21.54,21.55,21800.0,21.55,21.55,21.54,21.55,21800.0
2010-10-04 14:50:00,21.55,21.55,21.54,21.55,45600.0,21.55,21.55,21.54,21.55,45600.0
2010-10-04 14:55:00,21.54,21.55,21.53,21.54,67200.0,21.54,21.55,21.53,21.54,67200.0
2010-10-04 15:00:00,21.53,21.54,21.51,21.51,86700.0,21.53,21.54,21.51,21.51,86700.0
2010-10-04 15:05:00,21.51,21.51,21.49,21.51,217800.0,21.51,21.51,21.49,21.51,217800.0
2010-10-04 15:10:00,21.5,21.51,21.5,21.51,265500.0,21.5,21.51,21.5,21.51,265500.0
2010-10-04 15:15:00,21.51,21.52,21.5,21.52,31500.0,21.51,21.52,21.5,21.52,31500.0
2010-10-04 15:20:00,21.51,21.53,21.51,21.53,58700.0,21.51,21.53,21.51,21.53,58700.0
2010-10-04 15:25:00,21.53,21.53,21.52,21.53,23600.0,21.53,21.53,21.52,21.53,23600.0
2010-10-04 15:30:00,21.53,21.53,21.52,21.53,124000.0,21.53,21.53,21.52,21.53,124000.0
2010-10-04 15:35:00,21.53,21.53,21.52,21.53,104400.0,21.53,21.53,21.52,21.53,104400.0
2010-10-04 15:40:00,21.52,21.53,21.5,21.5,213100.0,21.52,21.53,21.5,21.5,213100.0
2010-10-04 15:45:00,21.51,21.51,21.5,21.51,68200.0,21.51,21.51,21.5,21.51,68200.0
2010-10-04 15:50:00,21.51,21.51,21.5,21.5,76200.0,21.51,21.51,21.5,21.5,76200.0
2010-10-04 15:55:00,21.5,21.53,21.49,21.53,537700.0,21.5,21.53,21.49,21.53,537700.0
2010-10-05 09:30:00,21.85,21.87,21.85,21.85,422700.0,21.85,21.87,21.85,21.85,422700.0
2010-10-05 09:35:00,21.84,21.85,21.82,21.83,206000.0,21.84,21.85,21.82,21.83,206000.0
2010-10-05 09:40:00,21.83,21.84,21.82,21.83,265800.0,21.83,21.84,21.82,21.83,265800.0
2010-10-05 09:45:00,21.83,21.87,21.83,21.87,264500.0,21.83,21.87,21.83,21.87,264500.0
2010-10-05 09:50:00,21.86,21.87,21.83,21.83,163700.0,21.86,21.87,21.83,21.83,163700.0
2010-10-05 09:55:00,21.84,21.87,21.83,21.86,139400.0,21.84,21.87,21.83,21.86,139400.0
2010-10-05 10:00:00,21.85,21.88,21.82,21.83,308100.0,21.85,21.88,21.82,21.83,308100.0
2010-10-05 10:05:00,21.83,21.86,21.83,21.84,183600.0,21.83,21.86,21.83,21.84,183600.0
2010-10-05 10:10:00,21.84,21.86,21.83,21.86,176000.0,21.84,21.86,21.83,21.86,176000.0
2010-10-05 10:15:00,21.85,21.86,21.84,21.84,205700.0,21.85,21.86,21.84,21.84,205700.0
2010-10-05 10:20:00,21.84,21.85,21.83,21.84,161000.0,21.84,21.85,21.83,21.84,161000.0
2010-10-05 10:25:00,21.84,21.87,21.83,21.86,183200.0,21.84,21.87,21.83,21.86,183200.0
2010-10-05 10:30:00,21.87,21.95,21.86,21.92,800000.0,21.87,21.95,21.86,21.92,800000.0
2010-10-05 10:35:00,21.92,21.96,21.89,21.92,538000.0,21.92,21.96,21.89,21.92,538000.0
2010-10-05 10:40:00,21.91,21.99,21.91,21.98,382500.0,21.91,21.99,21.91,21.98,382500.0
2010-10-05 10:45:00,21.98,21.99,21.97,21.98,371500.0,21.98,21.99,21.97,21.98,371500.0
2010-10-05 10:50:00,21.98,22.07,21.97,22.05,766400.0,21.98,22.07,21.97,22.05,766400.0
2010-10-05 10:55:00,22.04,22.05,22.02,22.04,242200.0,22.04,22.05,22.02,22.04,242200.0
2010-10-05 11:00:00,22.03,22.14,22.03,22.13,497600.0,22.03,22.14,22.03,22.13,497600.0
2010-10-05 11:05:00,22.13,22.17,22.12,22.14,462200.0,22.13,22.17,22.12,22.14,462200.0
2010-10-05 11:10:00,22.14,22.2,22.12,22.17,452800.0,22.14,22.2,22.12,22.17,452800.0
2010-10-05 11:15:00,22.17,22.17,22.13,22.13,166600.0,22.17,22.17,22.13,22.13,166600.0
2010-10-05 11:20:00,22.13,22.15,22.12,22.12,199900.0,22.13,22.15,22.12,22.12,199900.0
2010-10-05 11:25:00,22.13,22.16,22.12,22.14,150900.0,22.13,22.16,22.12,22.14,150900.0
2010-10-05 11:30:00,22.14,22.17,22.13,22.13,116300.0,22.14,22.17,22.13,22.13,116300.0
2010-10-05 11:35:00,22.14,22.14,22.13,22.14,122000.0,22.14,22.14,22.13,22.14,122000.0
2010-10-05 11:40:00,22.14,22.2,22.13,22.18,368500.0,22.14,22.2,22.13,22.18,368500.0
2010-10-05 11:45:00,22.18,22.2,22.13,22.14,511200.0,22.18,22.2,22.13,22.14,511200.0
2010-10-05 11:50:00,22.15,22.16,22.14,22.15,197700.0,22.15,22.16,22.14,22.15,197700.0
2010-10-05 11:55:00,22.14,22.18,22.14,22.18,127800.0,22.14,22.18,22.14,22.18,127800.0
2010-10-05 12:00:00,22.19,22.25,22.19,22.22,444700.0,22.19,22.25,22.19,22.22,444700.0
2010-10-05 12:05:00,22.22,22.22,22.17,22.21,111900.0,22.22,22.22,22.17,22.21,111900.0
2010-10-05 12:10:00,22.2,22.2,22.17,22.17,145200.0,22.2,22.2,22.17,22.17,145200.0
2010-10-05 12:15:00,22.17,22.23,22.17,22.2,124600.0,22.17,22.23,22.17,22.2,124600.0
2010-10-05 12:20:00,22.21,22.21,22.19,22.2,83100.0,22.21,22.21,22.19,22.2,83100.0
2010-10-05 12:25:00,22.2,22.2,22.18,22.18,55400.0,22.2,22.2,22.18,22.18,55400.0
2010-10-05 12:30:00,22.19,22.19,22.18,22.18,61700.0,22.19,22.19,22.18,22.18,61700.0
2010-10-05 12:35:00,22.19,22.22,22.18,22.22,85600.0,22.19,22.22,22.18,22.22,85600.0
2010-10-05 12:40:00,22.22,22.24,22.21,22.23,87800.0,22.22,22.24,22.21,22.23,87800.0
2010-10-05 12:45:00,22.22,22.25,22.22,22.24,133500.0,22.22,22.25,22.22,22.24,133500.0
2010-10-05 12:50:00,22.25,22.25,22.23,22.24,94200.0,22.25,22.25,22.23,22.24,94200.0
2010-10-05 12:55:00,22.24,22.25,22.21,22.23,137300.0,22.24,22.25,22.21,22.23,137300.0
2010-10-05 13:00:00,22.23,22.24,22.23,22.23,52500.0,22.23,22.24,22.23,22.23,52500.0
2010-10-05 13:05:00,22.23,22.27,22.23,22.27,260700.0,22.23,22.27,22.23,22.27,260700.0
2010-10-05 13:10:00,22.27,22.27,22.24,22.25,78700.0,22.27,22.27,22.24,22.25,78700.0
2010-10-05 13:15:00,22.25,22.25,22.21,22.22,211700.0,22.25,22.25,22.21,22.22,211700.0
2010-10-05 13:20:00,22.22,22.24,22.2,22.24,190600.0,22.22,22.24,22.2,22.24,190600.0
2010-10-05 13:25:00,22.23,22.23,22.21,22.23,75200.0,22.23,22.23,22.21,22.23,75200.0
2010-10-05 13:30:00,22.22,22.24,22.21,22.24,108200.0,22.22,22.24,22.21,22.24,108200.0
2010-10-05 13:35:00,22.24,22.24,22.23,22.24,31200.0,22.24,22.24,22.23,22.24,31200.0
2010-10-05 13:40:00,22.24,22.26,22.24,22.24,73500.0,22.24,22.26,22.24,22.24,73500.0
2010-10-05 13:45:00,22.25,22.26,22.24,22.24,123800.0,22.25,22.26,22.24,22.24,123800.0
2010-10-05 13:50:00,22.25,22.26,22.24,22.26,73700.0,22.25,22.26,22.24,22.26,73700.0
2010-10-05 13:55:00,22.26,22.29,22.25,22.27,202200.0,22.26,22.29,22.25,22.27,202200.0
2010-10-05 14:00:00,22.27,22.29,22.27,22.27,236100.0,22.27,22.29,22.27,22.27,236100.0
2010-10-05 14:05:00,22.28,22.28,22.26,22.28,89800.0,22.28,22.28,22.26,22.28,89800.0
2010-10-05 14:10:00,22.28,22.3,22.27,22.29,134400.0,22.28,22.3,22.27,22.29,134400.0
2010-10-05 14:15:00,22.29,22.29,22.26,22.27,97300.0,22.29,22.29,22.26,22.27,97300.0
2010-10-05 14:20:00,22.27,22.28,22.27,22.28,40600.0,22.27,22.28,22.27,22.28,40600.0
2010-10-05 14:25:00,22.28,22.28,22.27,22.28,66000.0,22.28,22.28,22.27,22.28,66000.0
2010-10-05 14:30:00,22.27,22.33,22.27,22.3,389600.0,22.27,22.33,22.27,22.3,389600.0
2010-10-05 14:35:00,22.31,22.41,22.31,22.34,823000.0,22.31,22.41,22.31,22.34,823000.0
2010-10-05 14:40:00,22.34,22.37,22.34,22.36,185400.0,22.34,22.37,22.34,22.36,185400.0
2010-10-05 14:45:00,22.36,22.37,22.32,22.33,178400.0,22.36,22.37,22.32,22.33,178400.0
2010-10-05 14:50:00,22.33,22.35,22.32,22.32,195200.0,22.33,22.35,22.32,22.32,195200.0
2010-10-05 14:55:00,22.33,22.35,22.32,22.34,144700.0,22.33,22.35,22.32,22.34,144700.0
2010-10-05 15:00:00,22.34,22.36,22.33,22.36,90600.0,22.34,22.36,22.33,22.36,90600.0
2010-10-05 15:05:00,22.35,22.37,22.34,22.37,121100.0,22.35,22.37,22.34,22.37,121100.0
2010-10-05 15:10:00,22.37,22.37,22.36,22.37,64300.0,22.37,22.37,22.36,22.37,64300.0
2010-10-05 15:15:00,22.36,22.4,22.36,22.4,245300.0,22.36,22.4,22.36,22.4,245300.0
2010-10-05 15:20:00,22.4,22.41,22.39,22.4,172700.0,22.4,22.41,22.39,22.4,172700.0
2010-10-05 15:25:00,22.4,22.4,22.38,22.39,113600.0,22.4,22.4,22.38,22.39,113600.0
2010-10-05 15:30:00,22.39,22.4,22.38,22.39,619000.0,22.39,22.4,22.38,22.39,619000.0
2010-10-05 15:35:00,22.39,22.4,22.35,22.35,352800.0,22.39,22.4,22.35,22.35,352800.0
2010-10-05 15:40:00,22.36,22.36,22.34,22.34,550000.0,22.36,22.36,22.34,22.34,550000.0
2010-10-05 15:45:00,22.34,22.35,22.32,22.33,545600.0,22.34,22.35,22.32,22.33,545600.0
2010-10-05 15:50:00,22.33,22.34,22.32,22.34,436000.0,22.33,22.34,22.32,22.34,436000.0
2010-10-05 15:55:00,22.33,22.34,22.33,22.34,567400.0,22.33,22.34,22.33,22.34,567400.0
2010-10-06 09:30:00,22.4,22.43,22.38,22.42,836200.0,22.4,22.43,22.38,22.42,836200.0
2010-10-06 09:35:00,22.42,22.42,22.36,22.4,474000.0,22.42,22.42,22.36,22.4,474000.0
2010-10-06 09:40:00,22.41,22.43,22.39,22.41,290200.0,22.41,22.43,22.39,22.41,290200.0
2010-10-06 09:45:00,22.4,22.41,22.38,22.4,219600.0,22.4,22.41,22.38,22.4,219600.0
2010-10-06 09:50:00,22.41,22.45,22.4,22.42,371300.0,22.41,22.45,22.4,22.42,371300.0
2010-10-06 09:55:00,22.42,22.43,22.39,22.4,181300.0,22.42,22.43,22.39,22.4,181300.0
2010-10-06 10:00:00,22.4,22.44,22.4,22.42,217600.0,22.4,22.44,22.4,22.42,217600.0
2010-10-06 10:05:00,22.43,22.44,22.42,22.43,304400.0,22.43,22.44,22.42,22.43,304400.0
2010-10-06 10:10:00,22.42,22.44,22.41,22.43,196000.0,22.42,22.44,22.41,22.43,196000.0
2010-10-06 10:15:00,22.44,22.47,22.41,22.41,219400.0,22.44,22.47,22.41,22.41,219400.0
2010-10-06 10:20:00,22.41,22.42,22.38,22.39,305000.0,22.41,22.42,22.38,22.39,305000.0
2010-10-06 10:25:00,22.38,22.39,22.35,22.39,266300.0,22.38,22.39,22.35,22.39,266300.0
2010-10-06 10:30:00,22.39,22.39,22.38,22.38,270300.0,22.39,22.39,22.38,22.38,270300.0
2010-10-06 10:35:00,22.38,22.42,22.37,22.41,133900.0,22.38,22.42,22.37,22.41,133900.0
2010-10-06 10:40:00,22.42,22.42,22.4,22.42,111000.0,22.42,22.42,22.4,22.42,111000.0
2010-10-06 10:45:00,22.42,22.44,22.41,22.42,237700.0,22.42,22.44,22.41,22.42,237700.0
2010-10-06 10:50:00,22.41,22.42,22.36,22.39,158800.0,22.41,22.42,22.36,22.39,158800.0
2010-10-06 10:55:00,22.39,22.41,22.38,22.41,89100.0,22.39,22.41,22.38,22.41,89100.0
2010-10-06 11:00:00,22.41,22.42,22.4,22.42,167000.0,22.41,22.42,22.4,22.42,167000.0
2010-10-06 11:05:00,22.42,22.45,22.4,22.45,392000.0,22.42,22.45,22.4,22.45,392000.0
2010-10-06 11:10:00,22.44,22.51,22.43,22.47,560900.0,22.44,22.51,22.43,22.47,560900.0
2010-10-06 11:15:00,22.47,22.48,22.45,22.47,253000.0,22.47,22.48,22.45,22.47,253000.0
2010-10-06 11:20:00,22.47,22.51,22.47,22.51,194200.0,22.47,22.51,22.47,22.51,194200.0
2010-10-06 11:25:00,22.51,22.55,22.48,22.51,486700.0,22.51,22.55,22.48,22.51,486700.0
2010-10-06 11:30:00,22.51,22.52,22.48,22.52,321700.0,22.51,22.52,22.48,22.52,321700.0
2010-10-06 11:35:00,22.52,22.56,22.51,22.56,298300.0,22.52,22.56,22.51,22.56,298300.0
2010-10-06 11:40:00,22.56,22.58,22.53,22.57,737800.0,22.56,22.58,22.53,22.57,737800.0
2010-10-06 11:45:00,22.58,22.58,22.53,22.55,262600.0,22.58,22.58,22.53,22.55,262600.0
2010-10-06 11:50:00,22.55,22.55,22.53,22.55,144500.0,22.55,22.55,22.53,22.55,144500.0
2010-10-06 11:55:00,22.56,22.57,22.54,22.55,133400.0,22.56,22.57,22.54,22.55,133400.0
2010-10-06 12:00:00,22.56,22.58,22.55,22.57,251500.0,22.56,22.58,22.55,22.57,251500.0
2010-10-06 12:05:00,22.56,22.57,22.54,22.56,285700.0,22.56,22.57,22.54,22.56,285700.0
2010-10-06 12:10:00,22.56,22.57,22.55,22.57,120600.0,22.56,22.57,22.55,22.57,120600.0
2010-10-06 12:15:00,22.57,22.58,22.55,22.56,109700.0,22.57,22.58,22.55,22.56,109700.0
2010-10-06 12:20:00,22.57,22.57,22.52,22.52,200400.0,22.57,22.57,22.52,22.52,200400.0
2010-10-06 12:25:00,22.52,22.55,22.5,22.54,197100.0,22.52,22.55,22.5,22.54,197100.0
2010-10-06 12:30:00,22.54,22.55,22.52,22.53,102300.0,22.54,22.55,22.52,22.53,102300.0
2010-10-06 12:35:00,22.53,22.55,22.52,22.55,148000.0,22.53,22.55,22.52,22.55,148000.0
2010-10-06 12:40:00,22.54,22.56,22.53,22.56,181000.0,22.54,22.56,22.53,22.56,181000.0
2010-10-06 12:45:00,22.55,22.56,22.51,22.54,124000.0,22.55,22.56,22.51,22.54,124000.0
2010-10-06 12:50:00,22.54,22.55,22.52,22.54,139400.0,22.54,22.55,22.52,22.54,139400.0
2010-10-06 12:55:00,22.54,22.55,22.53,22.55,75300.0,22.54,22.55,22.53,22.55,75300.0
2010-10-06 13:00:00,22.54,22.55,22.52,22.53,173200.0,22.54,22.55,22.52,22.53,173200.0
2010-10-06 13:05:00,22.53,22.55,22.52,22.54,104900.0,22.53,22.55,22.52,22.54,104900.0
2010-10-06 13:10:00,22.55,22.55,22.53,22.54,150600.0,22.55,22.55,22.53,22.54,150600.0
2010-10-06 13:15:00,22.54,22.55,22.53,22.55,81300.0,22.54,22.55,22.53,22.55,81300.0
2010-10-06 13:20:00,22.54,22.59,22.53,22.54,330100.0,22.54,22.59,22.53,22.54,330100.0
2010-10-06 13:25:00,22.54,22.55,22.53,22.54,73500.0,22.54,22.55,22.53,22.54,73500.0
2010-10-06 13:30:00,22.53,22.55,22.53,22.54,37100.0,22.53,22.55,22.53,22.54,37100.0
2010-10-06 13:35:00,22.54,22.56,22.53,22.56,57100.0,22.54,22.56,22.53,22.56,57100.0
2010-10-06 13:40:00,22.56,22.56,22.54,22.54,62000.0,22.56,22.56,22.54,22.54,62000.0
2010-10-06 13:45:00,22.54,22.55,22.54,22.55,50100.0,22.54,22.55,22.54,22.55,50100.0
2010-10-06 13:50:00,22.54,22.55,22.53,22.53,56700.0,22.54,22.55,22.53,22.53,56700.0
2010-10-06 13:55:00,22.54,22.54,22.53,22.54,42900.0,22.54,22.54,22.53,22.54,42900.0
2010-10-06 14:00:00,22.54,22.56,22.54,22.55,243400.0,22.54,22.56,22.54,22.55,243400.0
2010-10-06 14:05:00,22.55,22.55,22.53,22.54,130500.0,22.55,22.55,22.53,22.54,130500.0
2010-10-06 14:10:00,22.54,22.54,22.53,22.54,83400.0,22.54,22.54,22.53,22.54,83400.0
2010-10-06 14:15:00,22.54,22.55,22.53,22.54,80400.0,22.54,22.55,22.53,22.54,80400.0
2010-10-06 14:20:00,22.54,22.56,22.54,22.55,121400.0,22.54,22.56,22.54,22.55,121400.0
2010-10-06 14:25:00,22.55,22.56,22.53,22.55,121100.0,22.55,22.56,22.53,22.55,121100.0
2010-10-06 14:30:00,22.55,22.57,22.54,22.57,68700.0,22.55,22.57,22.54,22.57,68700.0
2010-10-06 14:35:00,22.57,22.67,22.56,22.62,1005400.0,22.57,22.67,22.56,22.62,1005400.0
2010-10-06 14:40:00,22.62,22.63,22.61,22.63,129500.0,22.62,22.63,22.61,22.63,129500.0
2010-10-06 14:45:00,22.63,22.67,22.61,22.65,181900.0,22.63,22.67,22.61,22.65,181900.0
2010-10-06 14:50:00,22.66,22.68,22.63,22.64,176100.0,22.66,22.68,22.63,22.64,176100.0
2010-10-06 14:55:00,22.63,22.65,22.63,22.64,92500.0,22.63,22.65,22.63,22.64,92500.0
2010-10-06 15:00:00,22.64,22.65,22.63,22.64,82400.0,22.64,22.65,22.63,22.64,82400.0
2010-10-06 15:05:00,22.64,22.66,22.63,22.65,144500.0,22.64,22.66,22.63,22.65,144500.0
2010-10-06 15:10:00,22.66,22.67,22.65,22.67,120100.0,22.66,22.67,22.65,22.67,120100.0
2010-10-06 15:15:00,22.67,22.68,22.66,22.66,146800.0,22.67,22.68,22.66,22.66,146800.0
2010-10-06 15:20:00,22.67,22.67,22.66,22.67,75300.0,22.67,22.67,22.66,22.67,75300.0
2010-10-06 15:25:00,22.67,22.68,22.66,22.68,91700.0,22.67,22.68,22.66,22.68,91700.0
2010-10-06 15:30:00,22.68,22.68,22.65,22.67,154100.0,22.68,22.68,22.65,22.67,154100.0
2010-10-06 15:35:00,22.67,22.68,22.66,22.68,78100.0,22.67,22.68,22.66,22.68,78100.0
2010-10-06 15:40:00,22.67,22.68,22.66,22.66,140200.0,22.67,22.68,22.66,22.66,140200.0
2010-10-06 15:45:00,22.67,22.68,22.66,22.67,173300.0,22.67,22.68,22.66,22.67,173300.0
2010-10-06 15:50:00,22.68,22.69,22.66,22.66,280000.0,22.68,22.69,22.66,22.66,280000.0
2010-10-06 15:55:00,22.66,22.69,22.66,22.69,395100.0,22.66,22.69,22.66,22.69,395100.0
2010-10-07 09:30:00,22.86,22.88,22.72,22.78,1226900.0,22.86,22.88,22.72,22.78,1226900.0
2010-10-07 09:35:00,22.78,22.79,22.62,22.63,1277300.0,22.78,22.79,22.62,22.63,1277300.0
2010-10-07 09:40:00,22.63,22.73,22.62,22.72,573500.0,22.63,22.73,22.62,22.72,573500.0
2010-10-07 09:45:00,22.71,22.73,22.51,22.52,899000.0,22.71,22.73,22.51,22.52,899000.0
2010-10-07 09:50:00,22.51,22.6,22.45,22.56,912900.0,22.51,22.6,22.45,22.56,912900.0
2010-10-07 09:55:00,22.55,22.6,22.49,22.6,643900.0,22.55,22.6,22.49,22.6,643900.0
2010-10-07 10:00:00,22.59,22.64,22.58,22.59,467200.0,22.59,22.64,22.58,22.59,467200.0
2010-10-07 10:05:00,22.59,22.6,22.51,22.55,423400.0,22.59,22.6,22.51,22.55,423400.0
2010-10-07 10:10:00,22.55,22.58,22.46,22.5,279400.0,22.55,22.58,22.46,22.5,279400.0
2010-10-07 10:15:00,22.51,22.53,22.43,22.52,493700.0,22.51,22.53,22.43,22.52,493700.0
2010-10-07 10:20:00,22.52,22.58,22.49,22.49,498300.0,22.52,22.58,22.49,22.49,498300.0
2010-10-07 10:25:00,22.49,22.51,22.44,22.51,407900.0,22.49,22.51,22.44,22.51,407900.0
2010-10-07 10:30:00,22.51,22.55,22.46,22.49,256300.0,22.51,22.55,22.46,22.49,256300.0
2010-10-07 10:35:00,22.48,22.51,22.42,22.46,307800.0,22.48,22.51,22.42,22.46,307800.0
2010-10-07 10:40:00,22.45,22.46,22.32,22.34,920800.0,22.45,22.46,22.32,22.34,920800.0
2010-10-07 10:45:00,22.34,22.43,22.33,22.34,575400.0,22.34,22.43,22.33,22.34,575400.0
2010-10-07 10:50:00,22.35,22.4,22.33,22.33,1227500.0,22.35,22.4,22.33,22.33,1227500.0
2010-10-07 10:55:00,22.34,22.35,22.27,22.31,704700.0,22.34,22.35,22.27,22.31,704700.0
2010-10-07 11:00:00,22.31,22.32,22.16,22.17,1082800.0,22.31,22.32,22.16,22.17,1082800.0
2010-10-07 11:05:00,22.17,22.23,22.13,22.17,644700.0,22.17,22.23,22.13,22.17,644700.0
2010-10-07 11:10:00,22.17,22.23,22.14,22.21,566100.0,22.17,22.23,22.14,22.21,566100.0
2010-10-07 11:15:00,22.21,22.24,22.2,22.22,433500.0,22.21,22.24,22.2,22.22,433500.0
2010-10-07 11:20:00,22.22,22.32,22.21,22.3,373500.0,22.22,22.32,22.21,22.3,373500.0
2010-10-07 11:25:00,22.29,22.31,22.25,22.25,273900.0,22.29,22.31,22.25,22.25,273900.0
2010-10-07 11:30:00,22.25,22.29,22.24,22.27,218100.0,22.25,22.29,22.24,22.27,218100.0
2010-10-07 11:35:00,22.26,22.3,22.25,22.29,205100.0,22.26,22.3,22.25,22.29,205100.0
2010-10-07 11:40:00,22.29,22.33,22.27,22.32,235300.0,22.29,22.33,22.27,22.32,235300.0
2010-10-07 11:45:00,22.32,22.32,22.24,22.27,304600.0,22.32,22.32,22.24,22.27,304600.0
2010-10-07 11:50:00,22.26,22.29,22.24,22.25,125700.0,22.26,22.29,22.24,22.25,125700.0
2010-10-07 11:55:00,22.25,22.25,22.12,22.16,665700.0,22.25,22.25,22.12,22.16,665700.0
2010-10-07 12:00:00,22.17,22.19,22.13,22.18,238700.0,22.17,22.19,22.13,22.18,238700.0
2010-10-07 12:05:00,22.18,22.25,22.17,22.24,227400.0,22.18,22.25,22.17,22.24,227400.0
2010-10-07 12:10:00,22.25,22.25,22.2,22.21,174600.0,22.25,22.25,22.2,22.21,174600.0
2010-10-07 12:15:00,22.21,22.21,22.1,22.1,368700.0,22.21,22.21,22.1,22.1,368700.0
2010-10-07 12:20:00,22.1,22.13,22.08,22.1,390900.0,22.1,22.13,22.08,22.1,390900.0
2010-10-07 12:25:00,22.1,22.1,22.05,22.06,505100.0,22.1,22.1,22.05,22.06,505100.0
2010-10-07 12:30:00,22.05,22.07,21.97,21.99,1015500.0,22.05,22.07,21.97,21.99,1015500.0
2010-10-07 12:35:00,22.0,22.07,21.97,22.06,546100.0,22.0,22.07,21.97,22.06,546100.0
2010-10-07 12:40:00,22.05,22.11,22.04,22.09,284900.0,22.05,22.11,22.04,22.09,284900.0
2010-10-07 12:45:00,22.08,22.11,22.05,22.1,268000.0,22.08,22.11,22.05,22.1,268000.0
2010-10-07 12:50:00,22.09,22.13,22.08,22.12,174200.0,22.09,22.13,22.08,22.12,174200.0
2010-10-07 12:55:00,22.11,22.18,22.1,22.16,273200.0,22.11,22.18,22.1,22.16,273200.0
2010-10-07 13:00:00,22.15,22.16,22.11,22.13,148000.0,22.15,22.16,22.11,22.13,148000.0
2010-10-07 13:05:00,22.13,22.17,22.1,22.15,103600.0,22.13,22.17,22.1,22.15,103600.0
2010-10-07 13:10:00,22.16,22.16,22.05,22.08,317700.0,22.16,22.16,22.05,22.08,317700.0
2010-10-07 13:15:00,22.08,22.11,22.05,22.1,188300.0,22.08,22.11,22.05,22.1,188300.0
2010-10-07 13:20:00,22.09,22.12,22.05,22.1,133600.0,22.09,22.12,22.05,22.1,133600.0
2010-10-07 13:25:00,22.09,22.11,22.06,22.07,118700.0,22.09,22.11,22.06,22.07,118700.0
2010-10-07 13:30:00,22.07,22.1,22.04,22.04,116100.0,22.07,22.1,22.04,22.04,116100.0
2010-10-07 13:35:00,22.05,22.09,22.04,22.06,196000.0,22.05,22.09,22.04,22.06,196000.0
2010-10-07 13:40:00,22.06,22.08,22.06,22.07,115700.0,22.06,22.08,22.06,22.07,115700.0
2010-10-07 13:45:00,22.07,22.11,22.07,22.11,166300.0,22.07,22.11,22.07,22.11,166300.0
2010-10-07 13:50:00,22.11,22.14,22.1,22.12,124800.0,22.11,22.14,22.1,22.12,124800.0
2010-10-07 13:55:00,22.12,22.18,22.12,22.17,182100.0,22.12,22.18,22.12,22.17,182100.0
2010-10-07 14:00:00,22.17,22.18,22.1,22.1,214400.0,22.17,22.18,22.1,22.1,214400.0
2010-10-07 14:05:00,22.11,22.15,22.1,22.15,105500.0,22.11,22.15,22.1,22.15,105500.0
2010-10-07 14:10:00,22.14,22.2,22.14,22.18,152300.0,22.14,22.2,22.14,22.18,152300.0
2010-10-07 14:15:00,22.18,22.21,22.12,22.15,407300.0,22.18,22.21,22.12,22.15,407300.0
2010-10-07 14:20:00,22.15,22.19,22.13,22.16,208300.0,22.15,22.19,22.13,22.16,208300.0
2010-10-07 14:25:00,22.17,22.18,22.15,22.17,135700.0,22.17,22.18,22.15,22.17,135700.0
2010-10-07 14:30:00,22.17,22.18,22.13,22.15,137900.0,22.17,22.18,22.13,22.15,137900.0
2010-10-07 14:35:00,22.15,22.16,22.14,22.15,152000.0,22.15,22.16,22.14,22.15,152000.0
2010-10-07 14:40:00,22.15,22.16,22.15,22.16,93700.0,22.15,22.16,22.15,22.16,93700.0
2010-10-07 14:45:00,22.16,22.18,22.12,22.12,252900.0,22.16,22.18,22.12,22.12,252900.0
2010-10-07 14:50:00,22.13,22.15,22.11,22.12,155500.0,22.13,22.15,22.11,22.12,155500.0
2010-10-07 14:55:00,22.13,22.15,22.11,22.15,109500.0,22.13,22.15,22.11,22.15,109500.0
2010-10-07 15:00:00,22.15,22.16,22.14,22.15,91000.0,22.15,22.16,22.14,22.15,91000.0
2010-10-07 15:05:00,22.15,22.19,22.15,22.19,174900.0,22.15,22.19,22.15,22.19,174900.0
2010-10-07 15:10:00,22.18,22.19,22.15,22.16,95000.0,22.18,22.19,22.15,22.16,95000.0
2010-10-07 15:15:00,22.15,22.16,22.14,22.14,112800.0,22.15,22.16,22.14,22.14,112800.0
2010-10-07 15:20:00,22.14,22.15,22.12,22.13,159400.0,22.14,22.15,22.12,22.13,159400.0
2010-10-07 15:25:00,22.13,22.13,22.1,22.11,166200.0,22.13,22.13,22.1,22.11,166200.0
2010-10-07 15:30:00,22.1,22.11,22.05,22.05,408100.0,22.1,22.11,22.05,22.05,408100.0
2010-10-07 15:35:00,22.05,22.07,22.05,22.06,192000.0,22.05,22.07,22.05,22.06,192000.0
2010-10-07 15:40:00,22.06,22.07,22.06,22.07,189300.0,22.06,22.07,22.06,22.07,189300.0
2010-10-07 15:45:00,22.07,22.07,22.03,22.04,209600.0,22.07,22.07,22.03,22.04,209600.0
2010-10-07 15:50:00,22.04,22.04,22.01,22.02,442900.0,22.04,22.04,22.01,22.02,442900.0
2010-10-07 15:55:00,22.02,22.03,22.0,22.0,883200.0,22.02,22.03,22.0,22.0,883200.0
2010-10-08 09:30:00,22.26,22.29,22.23,22.24,726600.0,22.26,22.29,22.23,22.24,726600.0
2010-10-08 09:35:00,22.24,22.29,22.21,22.26,310400.0,22.24,22.29,22.21,22.26,310400.0
2010-10-08 09:40:00,22.27,22.37,22.26,22.36,496900.0,22.27,22.37,22.26,22.36,496900.0
2010-10-08 09:45:00,22.36,22.36,22.27,22.33,396600.0,22.36,22.36,22.27,22.33,396600.0
2010-10-08 09:50:00,22.34,22.42,22.33,22.37,307700.0,22.34,22.42,22.33,22.37,307700.0
2010-10-08 09:55:00,22.37,22.44,22.37,22.41,278400.0,22.37,22.44,22.37,22.41,278400.0
2010-10-08 10:00:00,22.41,22.44,22.39,22.44,262100.0,22.41,22.44,22.39,22.44,262100.0
2010-10-08 10:05:00,22.43,22.5,22.43,22.46,358900.0,22.43,22.5,22.43,22.46,358900.0
2010-10-08 10:10:00,22.46,22.5,22.44,22.47,718100.0,22.46,22.5,22.44,22.47,718100.0
2010-10-08 10:15:00,22.47,22.5,22.4,22.42,301000.0,22.47,22.5,22.4,22.42,301000.0
2010-10-08 10:20:00,22.42,22.44,22.4,22.43,333600.0,22.42,22.44,22.4,22.43,333600.0
2010-10-08 10:25:00,22.42,22.43,22.37,22.4,147700.0,22.42,22.43,22.37,22.4,147700.0
2010-10-08 10:30:00,22.4,22.46,22.39,22.44,460400.0,22.4,22.46,22.39,22.44,460400.0
2010-10-08 10:35:00,22.45,22.53,22.44,22.5,383800.0,22.45,22.53,22.44,22.5,383800.0
2010-10-08 10:40:00,22.51,22.6,22.5,22.58,573400.0,22.51,22.6,22.5,22.58,573400.0
2010-10-08 10:45:00,22.58,22.59,22.52,22.54,217000.0,22.58,22.59,22.52,22.54,217000.0
2010-10-08 10:50:00,22.55,22.6,22.54,22.59,178900.0,22.55,22.6,22.54,22.59,178900.0
2010-10-08 10:55:00,22.6,22.64,22.56,22.64,267000.0,22.6,22.64,22.56,22.64,267000.0
2010-10-08 11:00:00,22.64,22.7,22.63,22.7,298800.0,22.64,22.7,22.63,22.7,298800.0
2010-10-08 11:05:00,22.69,22.8,22.68,22.72,507400.0,22.69,22.8,22.68,22.72,507400.0
2010-10-08 11:10:00,22.73,22.77,22.71,22.76,227000.0,22.73,22.77,22.71,22.76,227000.0
2010-10-08 11:15:00,22.75,22.77,22.75,22.75,207100.0,22.75,22.77,22.75,22.75,207100.0
2010-10-08 11:20:00,22.76,22.78,22.73,22.77,201300.0,22.76,22.78,22.73,22.77,201300.0
2010-10-08 11:25:00,22.76,22.8,22.73,22.75,289300.0,22.76,22.8,22.73,22.75,289300.0
2010-10-08 11:30:00,22.75,22.8,22.7,22.71,385900.0,22.75,22.8,22.7,22.71,385900.0
2010-10-08 11:35:00,22.72,22.72,22.65,22.7,251000.0,22.72,22.72,22.65,22.7,251000.0
2010-10-08 11:40:00,22.69,22.72,22.67,22.7,90500.0,22.69,22.72,22.67,22.7,90500.0
2010-10-08 11:45:00,22.71,22.71,22.67,22.69,156600.0,22.71,22.71,22.67,22.69,156600.0
2010-10-08 11:50:00,22.69,22.71,22.67,22.69,225100.0,22.69,22.71,22.67,22.69,225100.0
2010-10-08 11:55:00,22.69,22.74,22.69,22.72,121800.0,22.69,22.74,22.69,22.72,121800.0
2010-10-08 12:00:00,22.72,22.76,22.72,22.75,148700.0,22.72,22.76,22.72,22.75,148700.0
2010-10-08 12:05:00,22.75,22.75,22.71,22.73,129700.0,22.75,22.75,22.71,22.73,129700.0
2010-10-08 12:10:00,22.72,22.75,22.72,22.73,94400.0,22.72,22.75,22.72,22.73,94400.0
2010-10-08 12:15:00,22.73,22.73,22.7,22.72,103100.0,22.73,22.73,22.7,22.72,103100.0
2010-10-08 12:20:00,22.72,22.73,22.7,22.71,128900.0,22.72,22.73,22.7,22.71,128900.0
2010-10-08 12:25:00,22.71,22.72,22.67,22.68,109100.0,22.71,22.72,22.67,22.68,109100.0
2010-10-08 12:30:00,22.68,22.71,22.66,22.7,80000.0,22.68,22.71,22.66,22.7,80000.0
2010-10-08 12:35:00,22.7,22.72,22.69,22.72,67600.0,22.7,22.72,22.69,22.72,67600.0
2010-10-08 12:40:00,22.72,22.72,22.7,22.72,73500.0,22.72,22.72,22.7,22.72,73500.0
2010-10-08 12:45:00,22.71,22.72,22.68,22.69,120800.0,22.71,22.72,22.68,22.69,120800.0
2010-10-08 12:50:00,22.68,22.71,22.66,22.71,128200.0,22.68,22.71,22.66,22.71,128200.0
2010-10-08 12:55:00,22.7,22.71,22.67,22.68,72300.0,22.7,22.71,22.67,22.68,72300.0
2010-10-08 13:00:00,22.68,22.69,22.67,22.68,73100.0,22.68,22.69,22.67,22.68,73100.0
2010-10-08 13:05:00,22.69,22.71,22.67,22.68,114000.0,22.69,22.71,22.67,22.68,114000.0
2010-10-08 13:10:00,22.68,22.69,22.61,22.65,230200.0,22.68,22.69,22.61,22.65,230200.0
2010-10-08 13:15:00,22.65,22.67,22.61,22.61,81900.0,22.65,22.67,22.61,22.61,81900.0
2010-10-08 13:20:00,22.62,22.65,22.58,22.58,94600.0,22.62,22.65,22.58,22.58,94600.0
2010-10-08 13:25:00,22.59,22.64,22.59,22.64,112500.0,22.59,22.64,22.59,22.64,112500.0
2010-10-08 13:30:00,22.65,22.65,22.62,22.63,59700.0,22.65,22.65,22.62,22.63,59700.0
2010-10-08 13:35:00,22.63,22.63,22.61,22.63,58500.0,22.63,22.63,22.61,22.63,58500.0
2010-10-08 13:40:00,22.62,22.65,22.62,22.64,43600.0,22.62,22.65,22.62,22.64,43600.0
2010-10-08 13:45:00,22.63,22.63,22.6,22.61,82200.0,22.63,22.63,22.6,22.61,82200.0
2010-10-08 13:50:00,22.61,22.64,22.61,22.64,123900.0,22.61,22.64,22.61,22.64,123900.0
2010-10-08 13:55:00,22.63,22.64,22.61,22.62,129200.0,22.63,22.64,22.61,22.62,129200.0
2010-10-08 14:00:00,22.63,22.63,22.59,22.61,134200.0,22.63,22.63,22.59,22.61,134200.0
2010-10-08 14:05:00,22.61,22.63,22.6,22.63,49300.0,22.61,22.63,22.6,22.63,49300.0
2010-10-08 14:10:00,22.62,22.64,22.62,22.64,35500.0,22.62,22.64,22.62,22.64,35500.0
2010-10-08 14:15:00,22.63,22.65,22.63,22.65,84300.0,22.63,22.65,22.63,22.65,84300.0
2010-10-08 14:20:00,22.65,22.67,22.64,22.66,103200.0,22.65,22.67,22.64,22.66,103200.0
2010-10-08 14:25:00,22.66,22.67,22.65,22.66,59700.0,22.66,22.67,22.65,22.66,59700.0
2010-10-08 14:30:00,22.66,22.66,22.63,22.63,71900.0,22.66,22.66,22.63,22.63,71900.0
2010-10-08 14:35:00,22.64,22.65,22.63,22.64,53500.0,22.64,22.65,22.63,22.64,53500.0
2010-10-08 14:40:00,22.64,22.65,22.63,22.65,90300.0,22.64,22.65,22.63,22.65,90300.0
2010-10-08 14:45:00,22.65,22.69,22.65,22.68,309100.0,22.65,22.69,22.65,22.68,309100.0
2010-10-08 14:50:00,22.68,22.69,22.66,22.66,54500.0,22.68,22.69,22.66,22.66,54500.0
2010-10-08 14:55:00,22.67,22.67,22.66,22.67,35800.0,22.67,22.67,22.66,22.67,35800.0
2010-10-08 15:00:00,22.66,22.67,22.66,22.67,23700.0,22.66,22.67,22.66,22.67,23700.0
2010-10-08 15:05:00,22.66,22.69,22.66,22.68,62300.0,22.66,22.69,22.66,22.68,62300.0
2010-10-08 15:10:00,22.68,22.7,22.67,22.69,97800.0,22.68,22.7,22.67,22.69,97800.0
2010-10-08 15:15:00,22.69,22.71,22.68,22.71,70600.0,22.69,22.71,22.68,22.71,70600.0
2010-10-08 15:20:00,22.71,22.72,22.69,22.7,81400.0,22.71,22.72,22.69,22.7,81400.0
2010-10-08 15:25:00,22.7,22.72,22.69,22.71,60100.0,22.7,22.72,22.69,22.71,60100.0
2010-10-08 15:30:00,22.72,22.72,22.7,22.7,149800.0,22.72,22.72,22.7,22.7,149800.0
2010-10-08 15:35:00,22.71,22.73,22.71,22.73,124800.0,22.71,22.73,22.71,22.73,124800.0
2010-10-08 15:40:00,22.72,22.73,22.72,22.73,183200.0,22.72,22.73,22.72,22.73,183200.0
2010-10-08 15:45:00,22.73,22.73,22.71,22.71,250100.0,22.73,22.73,22.71,22.71,250100.0
2010-10-08 15:50:00,22.72,22.72,22.71,22.72,149100.0,22.72,22.72,22.71,22.72,149100.0
2010-10-08 15:55:00,22.72,22.72,22.71,22.72,437100.0,22.72,22.72,22.71,22.72,437100.0
2010-10-11 09:30:00,22.65,22.67,22.6,22.64,701100.0,22.65,22.67,22.6,22.64,701100.0
2010-10-11 09:35:00,22.63,22.67,22.58,22.64,360200.0,22.63,22.67,22.58,22.64,360200.0
2010-10-11 09:40:00,22.64,22.72,22.64,22.7,257700.0,22.64,22.72,22.64,22.7,257700.0
2010-10-11 09:45:00,22.69,22.7,22.65,22.65,181200.0,22.69,22.7,22.65,22.65,181200.0
2010-10-11 09:50:00,22.66,22.74,22.66,22.73,108600.0,22.66,22.74,22.66,22.73,108600.0
2010-10-11 09:55:00,22.73,22.75,22.7,22.73,317600.0,22.73,22.75,22.7,22.73,317600.0
2010-10-11 10:00:00,22.74,22.8,22.74,22.8,312200.0,22.74,22.8,22.74,22.8,312200.0
2010-10-11 10:05:00,22.8,22.81,22.77,22.8,243500.0,22.8,22.81,22.77,22.8,243500.0
2010-10-11 10:10:00,22.8,22.81,22.76,22.79,202600.0,22.8,22.81,22.76,22.79,202600.0
2010-10-11 10:15:00,22.79,22.83,22.77,22.8,144600.0,22.79,22.83,22.77,22.8,144600.0
2010-10-11 10:20:00,22.8,22.82,22.78,22.79,99800.0,22.8,22.82,22.78,22.79,99800.0
2010-10-11 10:25:00,22.78,22.8,22.75,22.76,85100.0,22.78,22.8,22.75,22.76,85100.0
2010-10-11 10:30:00,22.76,22.78,22.75,22.76,124800.0,22.76,22.78,22.75,22.76,124800.0
2010-10-11 10:35:00,22.76,22.77,22.67,22.69,205500.0,22.76,22.77,22.67,22.69,205500.0
2010-10-11 10:40:00,22.69,22.72,22.66,22.67,152900.0,22.69,22.72,22.66,22.67,152900.0
2010-10-11 10:45:00,22.68,22.68,22.58,22.63,399200.0,22.68,22.68,22.58,22.63,399200.0
2010-10-11 10:50:00,22.63,22.65,22.54,22.59,399700.0,22.63,22.65,22.54,22.59,399700.0
2010-10-11 10:55:00,22.59,22.67,22.58,22.66,319800.0,22.59,22.67,22.58,22.66,319800.0
2010-10-11 11:00:00,22.65,22.68,22.64,22.67,120000.0,22.65,22.68,22.64,22.67,120000.0
2010-10-11 11:05:00,22.67,22.68,22.63,22.67,117100.0,22.67,22.68,22.63,22.67,117100.0
2010-10-11 11:10:00,22.67,22.72,22.67,22.71,97600.0,22.67,22.72,22.67,22.71,97600.0
2010-10-11 11:15:00,22.71,22.74,22.69,22.71,146900.0,22.71,22.74,22.69,22.71,146900.0
2010-10-11 11:20:00,22.71,22.73,22.7,22.72,45900.0,22.71,22.73,22.7,22.72,45900.0
2010-10-11 11:25:00,22.71,22.76,22.71,22.75,166700.0,22.71,22.76,22.71,22.75,166700.0
2010-10-11 11:30:00,22.75,22.75,22.71,22.71,62600.0,22.75,22.75,22.71,22.71,62600.0
2010-10-11 11:35:00,22.72,22.74,22.71,22.74,79700.0,22.72,22.74,22.71,22.74,79700.0
2010-10-11 11:40:00,22.73,22.74,22.72,22.74,58400.0,22.73,22.74,22.72,22.74,58400.0
2010-10-11 11:45:00,22.74,22.75,22.72,22.73,51500.0,22.74,22.75,22.72,22.73,51500.0
2010-10-11 11:50:00,22.73,22.73,22.68,22.68,87300.0,22.73,22.73,22.68,22.68,87300.0
2010-10-11 11:55:00,22.68,22.71,22.67,22.69,80200.0,22.68,22.71,22.67,22.69,80200.0
2010-10-11 12:00:00,22.7,22.72,22.67,22.68,110700.0,22.7,22.72,22.67,22.68,110700.0
2010-10-11 12:05:00,22.69,22.73,22.68,22.72,303600.0,22.69,22.73,22.68,22.72,303600.0
2010-10-11 12:10:00,22.72,22.75,22.7,22.75,144900.0,22.72,22.75,22.7,22.75,144900.0
2010-10-11 12:15:00,22.75,22.81,22.74,22.79,216800.0,22.75,22.81,22.74,22.79,216800.0
2010-10-11 12:20:00,22.79,22.8,22.76,22.78,129500.0,22.79,22.8,22.76,22.78,129500.0
2010-10-11 12:25:00,22.77,22.78,22.76,22.77,76100.0,22.77,22.78,22.76,22.77,76100.0
2010-10-11 12:30:00,22.77,22.77,22.75,22.77,32500.0,22.77,22.77,22.75,22.77,32500.0
2010-10-11 12:35:00,22.77,22.8,22.76,22.79,133100.0,22.77,22.8,22.76,22.79,133100.0
2010-10-11 12:40:00,22.78,22.79,22.77,22.78,67100.0,22.78,22.79,22.77,22.78,67100.0
2010-10-11 12:45:00,22.78,22.8,22.78,22.8,83700.0,22.78,22.8,22.78,22.8,83700.0
2010-10-11 12:50:00,22.8,22.8,22.77,22.79,54200.0,22.8,22.8,22.77,22.79,54200.0
2010-10-11 12:55:00,22.78,22.81,22.78,22.8,68200.0,22.78,22.81,22.78,22.8,68200.0
2010-10-11 13:00:00,22.81,22.81,22.8,22.8,39200.0,22.81,22.81,22.8,22.8,39200.0
2010-10-11 13:05:00,22.8,22.86,22.8,22.84,223300.0,22.8,22.86,22.8,22.84,223300.0
2010-10-11 13:10:00,22.83,22.86,22.82,22.86,160600.0,22.83,22.86,22.82,22.86,160600.0
2010-10-11 13:15:00,22.86,22.86,22.83,22.84,89600.0,22.86,22.86,22.83,22.84,89600.0
2010-10-11 13:20:00,22.83,22.85,22.83,22.83,78900.0,22.83,22.85,22.83,22.83,78900.0
2010-10-11 13:25:00,22.83,22.83,22.79,22.82,78100.0,22.83,22.83,22.79,22.82,78100.0
2010-10-11 13:30:00,22.81,22.84,22.8,22.82,72000.0,22.81,22.84,22.8,22.82,72000.0
2010-10-11 13:35:00,22.81,22.83,22.81,22.83,63500.0,22.81,22.83,22.81,22.83,63500.0
2010-10-11 13:40:00,22.82,22.84,22.81,22.83,37600.0,22.82,22.84,22.81,22.83,37600.0
2010-10-11 13:45:00,22.84,22.85,22.83,22.85,114300.0,22.84,22.85,22.83,22.85,114300.0
2010-10-11 13:50:00,22.85,22.86,22.84,22.85,132400.0,22.85,22.86,22.84,22.85,132400.0
2010-10-11 13:55:00,22.85,22.85,22.82,22.84,86800.0,22.85,22.85,22.82,22.84,86800.0
2010-10-11 14:00:00,22.84,22.86,22.83,22.86,108300.0,22.84,22.86,22.83,22.86,108300.0
2010-10-11 14:05:00,22.85,22.86,22.84,22.84,52500.0,22.85,22.86,22.84,22.84,52500.0
2010-10-11 14:10:00,22.84,22.84,22.81,22.81,149800.0,22.84,22.84,22.81,22.81,149800.0
2010-10-11 14:15:00,22.81,22.82,22.8,22.81,89400.0,22.81,22.82,22.8,22.81,89400.0
2010-10-11 14:20:00,22.8,22.83,22.8,22.83,55400.0,22.8,22.83,22.8,22.83,55400.0
2010-10-11 14:25:00,22.83,22.83,22.81,22.82,62100.0,22.83,22.83,22.81,22.82,62100.0
2010-10-11 14:30:00,22.82,22.84,22.82,22.84,74600.0,22.82,22.84,22.82,22.84,74600.0
2010-10-11 14:35:00,22.84,22.86,22.83,22.86,98100.0,22.84,22.86,22.83,22.86,98100.0
2010-10-11 14:40:00,22.86,22.87,22.84,22.84,167700.0,22.86,22.87,22.84,22.84,167700.0
2010-10-11 14:45:00,22.85,22.85,22.83,22.84,57000.0,22.85,22.85,22.83,22.84,57000.0
2010-10-11 14:50:00,22.84,22.85,22.83,22.84,63800.0,22.84,22.85,22.83,22.84,63800.0
2010-10-11 14:55:00,22.84,22.84,22.81,22.81,54600.0,22.84,22.84,22.81,22.81,54600.0
2010-10-11 15:00:00,22.82,22.84,22.82,22.84,47300.0,22.82,22.84,22.82,22.84,47300.0
2010-10-11 15:05:00,22.84,22.85,22.83,22.83,210600.0,22.84,22.85,22.83,22.83,210600.0
2010-10-11 15:10:00,22.84,22.84,22.82,22.82,79700.0,22.84,22.84,22.82,22.82,79700.0
2010-10-11 15:15:00,22.82,22.83,22.79,22.81,97100.0,22.82,22.83,22.79,22.81,97100.0
2010-10-11 15:20:00,22.81,22.81,22.76,22.77,121100.0,22.81,22.81,22.76,22.77,121100.0
2010-10-11 15:25:00,22.76,22.77,22.73,22.73,92900.0,22.76,22.77,22.73,22.73,92900.0
2010-10-11 15:30:00,22.74,22.75,22.73,22.75,40400.0,22.74,22.75,22.73,22.75,40400.0
2010-10-11 15:35:00,22.74,22.75,22.72,22.73,106500.0,22.74,22.75,22.72,22.73,106500.0
2010-10-11 15:40:00,22.74,22.77,22.72,22.77,148000.0,22.74,22.77,22.72,22.77,148000.0
2010-10-11 15:45:00,22.76,22.8,22.76,22.8,92800.0,22.76,22.8,22.76,22.8,92800.0
2010-10-11 15:50:00,22.79,22.81,22.79,22.8,172800.0,22.79,22.81,22.79,22.8,172800.0
2010-10-11 15:55:00,22.81,22.81,22.77,22.79,285100.0,22.81,22.81,22.77,22.79,285100.0
2010-10-12 09:30:00,22.75,22.75,22.66,22.68,434600.0,22.75,22.75,22.66,22.68,434600.0
2010-10-12 09:35:00,22.67,22.7,22.62,22.63,190300.0,22.67,22.7,22.62,22.63,190300.0
2010-10-12 09:40:00,22.62,22.66,22.6,22.62,260400.0,22.62,22.66,22.6,22.62,260400.0
2010-10-12 09:45:00,22.62,22.63,22.52,22.55,503000.0,22.62,22.63,22.52,22.55,503000.0
2010-10-12 09:50:00,22.55,22.57,22.51,22.55,262700.0,22.55,22.57,22.51,22.55,262700.0
2010-10-12 09:55:00,22.55,22.64,22.54,22.62,272800.0,22.55,22.64,22.54,22.62,272800.0
2010-10-12 10:00:00,22.61,22.66,22.58,22.65,192800.0,22.61,22.66,22.58,22.65,192800.0
2010-10-12 10:05:00,22.65,22.67,22.62,22.63,143400.0,22.65,22.67,22.62,22.63,143400.0
2010-10-12 10:10:00,22.62,22.66,22.62,22.64,152900.0,22.62,22.66,22.62,22.64,152900.0
2010-10-12 10:15:00,22.65,22.68,22.63,22.67,166600.0,22.65,22.68,22.63,22.67,166600.0
2010-10-12 10:20:00,22.67,22.69,22.63,22.65,334300.0,22.67,22.69,22.63,22.65,334300.0
2010-10-12 10:25:00,22.65,22.65,22.6,22.61,104800.0,22.65,22.65,22.6,22.61,104800.0
2010-10-12 10:30:00,22.61,22.64,22.56,22.6,453000.0,22.61,22.64,22.56,22.6,453000.0
2010-10-12 10:35:00,22.6,22.66,22.59,22.63,236400.0,22.6,22.66,22.59,22.63,236400.0
2010-10-12 10:40:00,22.63,22.68,22.59,22.67,296600.0,22.63,22.68,22.59,22.67,296600.0
2010-10-12 10:45:00,22.67,22.71,22.66,22.69,166300.0,22.67,22.71,22.66,22.69,166300.0
2010-10-12 10:50:00,22.68,22.72,22.68,22.72,235500.0,22.68,22.72,22.68,22.72,235500.0
2010-10-12 10:55:00,22.73,22.75,22.69,22.71,291100.0,22.73,22.75,22.69,22.71,291100.0
2010-10-12 11:00:00,22.7,22.74,22.7,22.72,207800.0,22.7,22.74,22.7,22.72,207800.0
2010-10-12 11:05:00,22.72,22.75,22.7,22.7,262000.0,22.72,22.75,22.7,22.7,262000.0
2010-10-12 11:10:00,22.71,22.71,22.65,22.68,224600.0,22.71,22.71,22.65,22.68,224600.0
2010-10-12 11:15:00,22.68,22.72,22.67,22.7,126100.0,22.68,22.72,22.67,22.7,126100.0
2010-10-12 11:20:00,22.7,22.72,22.69,22.69,74600.0,22.7,22.72,22.69,22.69,74600.0
2010-10-12 11:25:00,22.7,22.72,22.69,22.69,72000.0,22.7,22.72,22.69,22.69,72000.0
2010-10-12 11:30:00,22.69,22.69,22.66,22.67,135800.0,22.69,22.69,22.66,22.67,135800.0
2010-10-12 11:35:00,22.67,22.73,22.67,22.73,49900.0,22.67,22.73,22.67,22.73,49900.0
2010-10-12 11:40:00,22.73,22.74,22.71,22.72,57500.0,22.73,22.74,22.71,22.72,57500.0
2010-10-12 11:45:00,22.72,22.72,22.68,22.68,93800.0,22.72,22.72,22.68,22.68,93800.0
2010-10-12 11:50:00,22.68,22.68,22.64,22.68,145300.0,22.68,22.68,22.64,22.68,145300.0
2010-10-12 11:55:00,22.67,22.68,22.65,22.66,53400.0,22.67,22.68,22.65,22.66,53400.0
2010-10-12 12:00:00,22.67,22.73,22.66,22.67,149500.0,22.67,22.73,22.66,22.67,149500.0
2010-10-12 12:05:00,22.67,22.71,22.66,22.68,40000.0,22.67,22.71,22.66,22.68,40000.0
2010-10-12 12:10:00,22.69,22.7,22.67,22.67,52100.0,22.69,22.7,22.67,22.67,52100.0
2010-10-12 12:15:00,22.67,22.69,22.66,22.67,76400.0,22.67,22.69,22.66,22.67,76400.0
2010-10-12 12:20:00,22.67,22.69,22.65,22.67,43500.0,22.67,22.69,22.65,22.67,43500.0
2010-10-12 12:25:00,22.68,22.68,22.67,22.68,45400.0,22.68,22.68,22.67,22.68,45400.0
2010-10-12 12:30:00,22.67,22.7,22.67,22.68,38900.0,22.67,22.7,22.67,22.68,38900.0
2010-10-12 12:35:00,22.68,22.68,22.65,22.67,95000.0,22.68,22.68,22.65,22.67,95000.0
2010-10-12 12:40:00,22.67,22.68,22.65,22.68,31200.0,22.67,22.68,22.65,22.68,31200.0
2010-10-12 12:45:00,22.67,22.68,22.64,22.65,100400.0,22.67,22.68,22.64,22.65,100400.0
2010-10-12 12:50:00,22.65,22.66,22.64,22.66,70100.0,22.65,22.66,22.64,22.66,70100.0
2010-10-12 12:55:00,22.66,22.67,22.65,22.65,29700.0,22.66,22.67,22.65,22.65,29700.0
2010-10-12 13:00:00,22.66,22.66,22.64,22.65,37300.0,22.66,22.66,22.64,22.65,37300.0
2010-10-12 13:05:00,22.64,22.66,22.64,22.65,35500.0,22.64,22.66,22.64,22.65,35500.0
2010-10-12 13:10:00,22.65,22.65,22.62,22.64,46300.0,22.65,22.65,22.62,22.64,46300.0
2010-10-12 13:15:00,22.63,22.64,22.62,22.64,65200.0,22.63,22.64,22.62,22.64,65200.0
2010-10-12 13:20:00,22.64,22.66,22.63,22.63,83700.0,22.64,22.66,22.63,22.63,83700.0
2010-10-12 13:25:00,22.63,22.64,22.62,22.64,216900.0,22.63,22.64,22.62,22.64,216900.0
2010-10-12 13:30:00,22.64,22.66,22.64,22.66,86400.0,22.64,22.66,22.64,22.66,86400.0
2010-10-12 13:35:00,22.66,22.66,22.64,22.65,63900.0,22.66,22.66,22.64,22.65,63900.0
2010-10-12 13:40:00,22.65,22.69,22.65,22.69,56300.0,22.65,22.69,22.65,22.69,56300.0
2010-10-12 13:45:00,22.69,22.69,22.68,22.68,21600.0,22.69,22.69,22.68,22.68,21600.0
2010-10-12 13:50:00,22.68,22.71,22.68,22.71,148900.0,22.68,22.71,22.68,22.71,148900.0
2010-10-12 13:55:00,22.7,22.7,22.68,22.7,83000.0,22.7,22.7,22.68,22.7,83000.0
2010-10-12 14:00:00,22.7,22.75,22.67,22.74,302300.0,22.7,22.75,22.67,22.74,302300.0
2010-10-12 14:05:00,22.73,22.75,22.67,22.73,150900.0,22.73,22.75,22.67,22.73,150900.0
2010-10-12 14:10:00,22.74,22.96,22.73,22.87,1180600.0,22.74,22.96,22.73,22.87,1180600.0
2010-10-12 14:15:00,22.87,22.98,22.86,22.94,772900.0,22.87,22.98,22.86,22.94,772900.0
2010-10-12 14:20:00,22.94,22.94,22.83,22.85,475600.0,22.94,22.94,22.83,22.85,475600.0
2010-10-12 14:25:00,22.85,22.87,22.84,22.86,88900.0,22.85,22.87,22.84,22.86,88900.0
2010-10-12 14:30:00,22.85,22.91,22.75,22.79,714300.0,22.85,22.91,22.75,22.79,714300.0
2010-10-12 14:35:00,22.79,22.82,22.77,22.78,102200.0,22.79,22.82,22.77,22.78,102200.0
2010-10-12 14:40:00,22.79,22.84,22.79,22.83,106800.0,22.79,22.84,22.79,22.83,106800.0
2010-10-12 14:45:00,22.84,22.87,22.82,22.83,108100.0,22.84,22.87,22.82,22.83,108100.0
2010-10-12 14:50:00,22.82,22.85,22.81,22.85,49700.0,22.82,22.85,22.81,22.85,49700.0
2010-10-12 14:55:00,22.84,22.84,22.81,22.82,71600.0,22.84,22.84,22.81,22.82,71600.0
2010-10-12 15:00:00,22.82,22.83,22.78,22.8,73900.0,22.82,22.83,22.78,22.8,73900.0
2010-10-12 15:05:00,22.8,22.82,22.8,22.82,43800.0,22.8,22.82,22.8,22.82,43800.0
2010-10-12 15:10:00,22.82,22.84,22.81,22.82,81800.0,22.82,22.84,22.81,22.82,81800.0
2010-10-12 15:15:00,22.82,22.85,22.82,22.84,68500.0,22.82,22.85,22.82,22.84,68500.0
2010-10-12 15:20:00,22.84,22.88,22.83,22.88,96900.0,22.84,22.88,22.83,22.88,96900.0
2010-10-12 15:25:00,22.88,22.89,22.87,22.88,206400.0,22.88,22.89,22.87,22.88,206400.0
2010-10-12 15:30:00,22.88,22.89,22.86,22.86,124600.0,22.88,22.89,22.86,22.86,124600.0
2010-10-12 15:35:00,22.86,22.88,22.84,22.85,136400.0,22.86,22.88,22.84,22.85,136400.0
2010-10-12 15:40:00,22.85,22.85,22.83,22.83,99400.0,22.85,22.85,22.83,22.83,99400.0
2010-10-12 15:45:00,22.84,22.85,22.83,22.84,138400.0,22.84,22.85,22.83,22.84,138400.0
2010-10-12 15:50:00,22.84,22.85,22.82,22.82,145000.0,22.84,22.85,22.82,22.82,145000.0
2010-10-12 15:55:00,22.82,22.84,22.82,22.84,313200.0,22.82,22.84,22.82,22.84,313200.0
2010-10-13 09:30:00,23.02,23.05,23.02,23.05,576500.0,23.02,23.05,23.02,23.05,576500.0
2010-10-13 09:35:00,23.05,23.05,23.02,23.02,373500.0,23.05,23.05,23.02,23.02,373500.0
2010-10-13 09:40:00,23.03,23.05,22.99,23.01,241200.0,23.03,23.05,22.99,23.01,241200.0
2010-10-13 09:45:00,23.0,23.07,23.0,23.06,241600.0,23.0,23.07,23.0,23.06,241600.0
2010-10-13 09:50:00,23.05,23.08,23.02,23.04,156700.0,23.05,23.08,23.02,23.04,156700.0
2010-10-13 09:55:00,23.03,23.06,23.0,23.01,276300.0,23.03,23.06,23.0,23.01,276300.0
2010-10-13 10:00:00,23.0,23.19,23.0,23.16,683000.0,23.0,23.19,23.0,23.16,683000.0
2010-10-13 10:05:00,23.17,23.17,23.1,23.11,342400.0,23.17,23.17,23.1,23.11,342400.0
2010-10-13 10:10:00,23.11,23.15,23.1,23.14,156500.0,23.11,23.15,23.1,23.14,156500.0
2010-10-13 10:15:00,23.14,23.18,23.12,23.17,339600.0,23.14,23.18,23.12,23.17,339600.0
2010-10-13 10:20:00,23.18,23.2,23.15,23.18,235900.0,23.18,23.2,23.15,23.18,235900.0
2010-10-13 10:25:00,23.18,23.19,23.14,23.16,143000.0,23.18,23.19,23.14,23.16,143000.0
2010-10-13 10:30:00,23.16,23.16,23.13,23.14,150700.0,23.16,23.16,23.13,23.14,150700.0
2010-10-13 10:35:00,23.14,23.2,23.14,23.18,166500.0,23.14,23.2,23.14,23.18,166500.0
2010-10-13 10:40:00,23.19,23.28,23.17,23.27,376000.0,23.19,23.28,23.17,23.27,376000.0
2010-10-13 10:45:00,23.27,23.29,23.25,23.27,427700.0,23.27,23.29,23.25,23.27,427700.0
2010-10-13 10:50:00,23.28,23.34,23.26,23.32,232000.0,23.28,23.34,23.26,23.32,232000.0
2010-10-13 10:55:00,23.32,23.34,23.28,23.29,202000.0,23.32,23.34,23.28,23.29,202000.0
2010-10-13 11:00:00,23.29,23.3,23.25,23.26,153200.0,23.29,23.3,23.25,23.26,153200.0
2010-10-13 11:05:00,23.27,23.31,23.26,23.3,234200.0,23.27,23.31,23.26,23.3,234200.0
2010-10-13 11:10:00,23.3,23.36,23.29,23.33,436100.0,23.3,23.36,23.29,23.33,436100.0
2010-10-13 11:15:00,23.33,23.33,23.29,23.3,298900.0,23.33,23.33,23.29,23.3,298900.0
2010-10-13 11:20:00,23.3,23.32,23.29,23.3,652500.0,23.3,23.32,23.29,23.3,652500.0
2010-10-13 11:25:00,23.3,23.32,23.28,23.31,172800.0,23.3,23.32,23.28,23.31,172800.0
2010-10-13 11:30:00,23.31,23.31,23.27,23.29,167700.0,23.31,23.31,23.27,23.29,167700.0
2010-10-13 11:35:00,23.28,23.3,23.26,23.27,166800.0,23.28,23.3,23.26,23.27,166800.0
2010-10-13 11:40:00,23.28,23.28,23.22,23.23,228900.0,23.28,23.28,23.22,23.23,228900.0
2010-10-13 11:45:00,23.24,23.3,23.23,23.29,193300.0,23.24,23.3,23.23,23.29,193300.0
2010-10-13 11:50:00,23.28,23.32,23.27,23.28,118700.0,23.28,23.32,23.27,23.28,118700.0
2010-10-13 11:55:00,23.28,23.32,23.28,23.32,112400.0,23.28,23.32,23.28,23.32,112400.0
2010-10-13 12:00:00,23.32,23.33,23.31,23.32,104300.0,23.32,23.33,23.31,23.32,104300.0
2010-10-13 12:05:00,23.32,23.33,23.29,23.31,177300.0,23.32,23.33,23.29,23.31,177300.0
2010-10-13 12:10:00,23.31,23.34,23.3,23.33,85300.0,23.31,23.34,23.3,23.33,85300.0
2010-10-13 12:15:00,23.33,23.35,23.31,23.35,132300.0,23.33,23.35,23.31,23.35,132300.0
2010-10-13 12:20:00,23.34,23.42,23.34,23.4,338800.0,23.34,23.42,23.34,23.4,338800.0
2010-10-13 12:25:00,23.4,23.44,23.39,23.43,165700.0,23.4,23.44,23.39,23.43,165700.0
2010-10-13 12:30:00,23.42,23.43,23.4,23.42,112500.0,23.42,23.43,23.4,23.42,112500.0
2010-10-13 12:35:00,23.42,23.44,23.41,23.41,147300.0,23.42,23.44,23.41,23.41,147300.0
2010-10-13 12:40:00,23.41,23.41,23.37,23.38,118400.0,23.41,23.41,23.37,23.38,118400.0
2010-10-13 12:45:00,23.39,23.4,23.37,23.38,100600.0,23.39,23.4,23.37,23.38,100600.0
2010-10-13 12:50:00,23.37,23.39,23.35,23.37,148900.0,23.37,23.39,23.35,23.37,148900.0
2010-10-13 12:55:00,23.38,23.39,23.37,23.38,116600.0,23.38,23.39,23.37,23.38,116600.0
2010-10-13 13:00:00,23.37,23.4,23.37,23.4,42700.0,23.37,23.4,23.37,23.4,42700.0
2010-10-13 13:05:00,23.4,23.43,23.4,23.41,165500.0,23.4,23.43,23.4,23.41,165500.0
2010-10-13 13:10:00,23.41,23.44,23.41,23.44,134700.0,23.41,23.44,23.41,23.44,134700.0
2010-10-13 13:15:00,23.44,23.45,23.42,23.44,452100.0,23.44,23.45,23.42,23.44,452100.0
2010-10-13 13:20:00,23.45,23.46,23.4,23.41,443100.0,23.45,23.46,23.4,23.41,443100.0
2010-10-13 13:25:00,23.41,23.42,23.39,23.4,145800.0,23.41,23.42,23.39,23.4,145800.0
2010-10-13 13:30:00,23.39,23.43,23.38,23.42,94300.0,23.39,23.43,23.38,23.42,94300.0
2010-10-13 13:35:00,23.42,23.43,23.41,23.42,89900.0,23.42,23.43,23.41,23.42,89900.0
2010-10-13 13:40:00,23.42,23.42,23.41,23.41,49800.0,23.42,23.42,23.41,23.41,49800.0
2010-10-13 13:45:00,23.42,23.42,23.39,23.42,139200.0,23.42,23.42,23.39,23.42,139200.0
2010-10-13 13:50:00,23.42,23.42,23.41,23.42,41200.0,23.42,23.42,23.41,23.42,41200.0
2010-10-13 13:55:00,23.42,23.42,23.39,23.4,173800.0,23.42,23.42,23.39,23.4,173800.0
2010-10-13 14:00:00,23.4,23.42,23.39,23.41,139200.0,23.4,23.42,23.39,23.41,139200.0
2010-10-13 14:05:00,23.41,23.45,23.41,23.44,104200.0,23.41,23.45,23.41,23.44,104200.0
2010-10-13 14:10:00,23.43,23.45,23.42,23.43,150000.0,23.43,23.45,23.42,23.43,150000.0
2010-10-13 14:15:00,23.44,23.44,23.41,23.43,85900.0,23.44,23.44,23.41,23.43,85900.0
2010-10-13 14:20:00,23.42,23.44,23.41,23.41,51900.0,23.42,23.44,23.41,23.41,51900.0
2010-10-13 14:25:00,23.42,23.42,23.38,23.39,87300.0,23.42,23.42,23.38,23.39,87300.0
2010-10-13 14:30:00,23.39,23.4,23.38,23.4,57700.0,23.39,23.4,23.38,23.4,57700.0
2010-10-13 14:35:00,23.4,23.41,23.37,23.38,157400.0,23.4,23.41,23.37,23.38,157400.0
2010-10-13 14:40:00,23.38,23.4,23.37,23.39,114600.0,23.38,23.4,23.37,23.39,114600.0
2010-10-13 14:45:00,23.38,23.39,23.37,23.38,59200.0,23.38,23.39,23.37,23.38,59200.0
2010-10-13 14:50:00,23.37,23.38,23.36,23.37,158000.0,23.37,23.38,23.36,23.37,158000.0
2010-10-13 14:55:00,23.36,23.4,23.36,23.4,131500.0,23.36,23.4,23.36,23.4,131500.0
2010-10-13 15:00:00,23.4,23.41,23.37,23.37,150200.0,23.4,23.41,23.37,23.37,150200.0
2010-10-13 15:05:00,23.38,23.41,23.37,23.41,141900.0,23.38,23.41,23.37,23.41,141900.0
2010-10-13 15:10:00,23.41,23.41,23.39,23.41,179900.0,23.41,23.41,23.39,23.41,179900.0
2010-10-13 15:15:00,23.41,23.41,23.4,23.41,76800.0,23.41,23.41,23.4,23.41,76800.0
2010-10-13 15:20:00,23.4,23.46,23.4,23.43,301100.0,23.4,23.46,23.4,23.43,301100.0
2010-10-13 15:25:00,23.43,23.45,23.43,23.43,96800.0,23.43,23.45,23.43,23.43,96800.0
2010-10-13 15:30:00,23.44,23.45,23.43,23.45,112300.0,23.44,23.45,23.43,23.45,112300.0
2010-10-13 15:35:00,23.45,23.46,23.44,23.44,242000.0,23.45,23.46,23.44,23.44,242000.0
2010-10-13 15:40:00,23.44,23.5,23.44,23.47,346700.0,23.44,23.5,23.44,23.47,346700.0
2010-10-13 15:45:00,23.47,23.47,23.44,23.47,306500.0,23.47,23.47,23.44,23.47,306500.0
2010-10-13 15:50:00,23.46,23.49,23.46,23.47,363200.0,23.46,23.49,23.46,23.47,363200.0
2010-10-13 15:55:00,23.47,23.49,23.46,23.49,405200.0,23.47,23.49,23.46,23.49,405200.0
2010-10-14 09:30:00,23.6,23.66,23.56,23.63,1326700.0,23.6,23.66,23.56,23.63,1326700.0
2010-10-14 09:35:00,23.63,23.69,23.6,23.67,572900.0,23.63,23.69,23.6,23.67,572900.0
2010-10-14 09:40:00,23.68,23.76,23.67,23.73,700200.0,23.68,23.76,23.67,23.73,700200.0
2010-10-14 09:45:00,23.74,23.84,23.74,23.83,610700.0,23.74,23.84,23.74,23.83,610700.0
2010-10-14 09:50:00,23.83,23.83,23.76,23.78,489500.0,23.83,23.83,23.76,23.78,489500.0
2010-10-14 09:55:00,23.79,23.79,23.69,23.7,650600.0,23.79,23.79,23.69,23.7,650600.0
2010-10-14 10:00:00,23.7,23.77,23.69,23.75,564300.0,23.7,23.77,23.69,23.75,564300.0
2010-10-14 10:05:00,23.75,23.78,23.74,23.77,254900.0,23.75,23.78,23.74,23.77,254900.0
2010-10-14 10:10:00,23.76,23.86,23.75,23.85,615600.0,23.76,23.86,23.75,23.85,615600.0
2010-10-14 10:15:00,23.85,23.93,23.85,23.91,555500.0,23.85,23.93,23.85,23.91,555500.0
2010-10-14 10:20:00,23.91,23.93,23.85,23.87,570800.0,23.91,23.93,23.85,23.87,570800.0
2010-10-14 10:25:00,23.88,23.92,23.85,23.92,426700.0,23.88,23.92,23.85,23.92,426700.0
2010-10-14 10:30:00,23.92,23.95,23.89,23.95,438200.0,23.92,23.95,23.89,23.95,438200.0
2010-10-14 10:35:00,23.95,24.04,23.94,24.03,911200.0,23.95,24.04,23.94,24.03,911200.0
2010-10-14 10:40:00,24.04,24.06,23.99,23.99,720600.0,24.04,24.06,23.99,23.99,720600.0
2010-10-14 10:45:00,24.0,24.02,23.99,24.0,260800.0,24.0,24.02,23.99,24.0,260800.0
2010-10-14 10:50:00,23.99,24.05,23.99,24.02,244700.0,23.99,24.05,23.99,24.02,244700.0
2010-10-14 10:55:00,24.03,24.06,24.0,24.03,415400.0,24.03,24.06,24.0,24.03,415400.0
2010-10-14 11:00:00,24.04,24.04,23.97,23.99,489900.0,24.04,24.04,23.97,23.99,489900.0
2010-10-14 11:05:00,23.99,24.03,23.99,24.03,238300.0,23.99,24.03,23.99,24.03,238300.0
2010-10-14 11:10:00,24.03,24.04,24.0,24.01,218400.0,24.03,24.04,24.0,24.01,218400.0
2010-10-14 11:15:00,24.0,24.01,23.92,23.94,380500.0,24.0,24.01,23.92,23.94,380500.0
2010-10-14 11:20:00,23.94,23.94,23.88,23.89,392900.0,23.94,23.94,23.88,23.89,392900.0
2010-10-14 11:25:00,23.88,23.9,23.85,23.87,511700.0,23.88,23.9,23.85,23.87,511700.0
2010-10-14 11:30:00,23.87,23.9,23.73,23.82,1619800.0,23.87,23.9,23.73,23.82,1619800.0
2010-10-14 11:35:00,23.83,23.83,23.8,23.82,790800.0,23.83,23.83,23.8,23.82,790800.0
2010-10-14 11:40:00,23.81,23.86,23.79,23.83,630600.0,23.81,23.86,23.79,23.83,630600.0
2010-10-14 11:45:00,23.83,23.84,23.8,23.83,414300.0,23.83,23.84,23.8,23.83,414300.0
2010-10-14 11:50:00,23.83,23.92,23.83,23.9,386100.0,23.83,23.92,23.83,23.9,386100.0
2010-10-14 11:55:00,23.89,23.89,23.83,23.89,184100.0,23.89,23.89,23.83,23.89,184100.0
2010-10-14 12:00:00,23.89,23.92,23.87,23.92,169400.0,23.89,23.92,23.87,23.92,169400.0
2010-10-14 12:05:00,23.91,23.93,23.86,23.87,409600.0,23.91,23.93,23.86,23.87,409600.0
2010-10-14 12:10:00,23.86,23.9,23.86,23.89,140500.0,23.86,23.9,23.86,23.89,140500.0
2010-10-14 12:15:00,23.9,23.91,23.83,23.85,292900.0,23.9,23.91,23.83,23.85,292900.0
2010-10-14 12:20:00,23.84,23.89,23.84,23.87,254800.0,23.84,23.89,23.84,23.87,254800.0
2010-10-14 12:25:00,23.86,23.88,23.83,23.88,399300.0,23.86,23.88,23.83,23.88,399300.0
2010-10-14 12:30:00,23.87,23.88,23.86,23.87,339800.0,23.87,23.88,23.86,23.87,339800.0
2010-10-14 12:35:00,23.86,23.88,23.83,23.88,210000.0,23.86,23.88,23.83,23.88,210000.0
2010-10-14 12:40:00,23.88,23.9,23.87,23.88,103000.0,23.88,23.9,23.87,23.88,103000.0
2010-10-14 12:45:00,23.89,23.95,23.89,23.94,195300.0,23.89,23.95,23.89,23.94,195300.0
2010-10-14 12:50:00,23.95,23.95,23.91,23.92,104200.0,23.95,23.95,23.91,23.92,104200.0
2010-10-14 12:55:00,23.91,23.96,23.9,23.94,148100.0,23.91,23.96,23.9,23.94,148100.0
2010-10-14 13:00:00,23.94,23.95,23.9,23.94,415100.0,23.94,23.95,23.9,23.94,415100.0
2010-10-14 13:05:00,23.93,23.94,23.84,23.86,508300.0,23.93,23.94,23.84,23.86,508300.0
2010-10-14 13:10:00,23.86,23.91,23.83,23.89,584800.0,23.86,23.91,23.83,23.89,584800.0
2010-10-14 13:15:00,23.89,23.94,23.88,23.92,146000.0,23.89,23.94,23.88,23.92,146000.0
2010-10-14 13:20:00,23.92,23.93,23.9,23.91,179700.0,23.92,23.93,23.9,23.91,179700.0
2010-10-14 13:25:00,23.91,23.95,23.89,23.94,205100.0,23.91,23.95,23.89,23.94,205100.0
2010-10-14 13:30:00,23.94,23.96,23.92,23.96,304300.0,23.94,23.96,23.92,23.96,304300.0
2010-10-14 13:35:00,23.96,24.01,23.95,24.0,538000.0,23.96,24.01,23.95,24.0,538000.0
2010-10-14 13:40:00,24.0,24.02,23.99,24.02,177600.0,24.0,24.02,23.99,24.02,177600.0
2010-10-14 13:45:00,24.02,24.02,24.0,24.01,140400.0,24.02,24.02,24.0,24.01,140400.0
2010-10-14 13:50:00,24.01,24.03,24.0,24.02,315700.0,24.01,24.03,24.0,24.02,315700.0
2010-10-14 13:55:00,24.02,24.04,24.01,24.04,131400.0,24.02,24.04,24.01,24.04,131400.0
2010-10-14 14:00:00,24.04,24.04,23.99,23.99,166300.0,24.04,24.04,23.99,23.99,166300.0
2010-10-14 14:05:00,23.99,24.0,23.98,24.0,153700.0,23.99,24.0,23.98,24.0,153700.0
2010-10-14 14:10:00,23.99,24.02,23.99,24.01,113500.0,23.99,24.02,23.99,24.01,113500.0
2010-10-14 14:15:00,24.0,24.01,23.96,23.98,135400.0,24.0,24.01,23.96,23.98,135400.0
2010-10-14 14:20:00,23.98,23.98,23.96,23.96,176300.0,23.98,23.98,23.96,23.96,176300.0
2010-10-14 14:25:00,23.96,23.96,23.93,23.93,113300.0,23.96,23.96,23.93,23.93,113300.0
2010-10-14 14:30:00,23.94,23.94,23.92,23.93,147600.0,23.94,23.94,23.92,23.93,147600.0
2010-10-14 14:35:00,23.92,23.99,23.92,23.98,282200.0,23.92,23.99,23.92,23.98,282200.0
2010-10-14 14:40:00,23.98,24.0,23.95,23.96,127300.0,23.98,24.0,23.95,23.96,127300.0
2010-10-14 14:45:00,23.96,23.96,23.93,23.93,94900.0,23.96,23.96,23.93,23.93,94900.0
2010-10-14 14:50:00,23.92,23.94,23.9,23.94,260900.0,23.92,23.94,23.9,23.94,260900.0
2010-10-14 14:55:00,23.94,23.94,23.88,23.91,150000.0,23.94,23.94,23.88,23.91,150000.0
2010-10-14 15:00:00,23.88,23.89,23.84,23.85,514100.0,23.88,23.89,23.84,23.85,514100.0
2010-10-14 15:05:00,23.85,23.95,23.85,23.92,200200.0,23.85,23.95,23.85,23.92,200200.0
2010-10-14 15:10:00,23.92,23.92,23.9,23.92,94000.0,23.92,23.92,23.9,23.92,94000.0
2010-10-14 15:15:00,23.91,23.95,23.91,23.94,109300.0,23.91,23.95,23.91,23.94,109300.0
2010-10-14 15:20:00,23.94,23.97,23.94,23.95,166700.0,23.94,23.97,23.94,23.95,166700.0
2010-10-14 15:25:00,23.95,23.95,23.93,23.94,294500.0,23.95,23.95,23.93,23.94,294500.0
2010-10-14 15:30:00,23.94,23.96,23.93,23.95,133100.0,23.94,23.96,23.93,23.95,133100.0
2010-10-14 15:35:00,23.96,24.0,23.95,23.99,179700.0,23.96,24.0,23.95,23.99,179700.0
2010-10-14 15:40:00,24.0,24.0,23.95,23.98,384400.0,24.0,24.0,23.95,23.98,384400.0
2010-10-14 15:45:00,23.98,24.01,23.96,23.96,332000.0,23.98,24.01,23.96,23.96,332000.0
2010-10-14 15:50:00,23.97,24.03,23.96,24.03,260800.0,23.97,24.03,23.96,24.03,260800.0
2010-10-14 15:55:00,24.02,24.04,24.02,24.02,609400.0,24.02,24.04,24.02,24.02,609400.0
2010-10-15 09:30:00,24.0,24.01,23.94,23.94,1122300.0,24.0,24.01,23.94,23.94,1122300.0
2010-10-15 09:35:00,23.95,23.97,23.9,23.93,519200.0,23.95,23.97,23.9,23.93,519200.0
2010-10-15 09:40:00,23.92,23.92,23.79,23.79,955500.0,23.92,23.92,23.79,23.79,955500.0
2010-10-15 09:45:00,23.79,23.88,23.78,23.83,972500.0,23.79,23.88,23.78,23.83,972500.0
2010-10-15 09:50:00,23.84,23.85,23.75,23.79,755900.0,23.84,23.85,23.75,23.79,755900.0
2010-10-15 09:55:00,23.79,23.8,23.71,23.75,581900.0,23.79,23.8,23.71,23.75,581900.0
2010-10-15 10:00:00,23.75,23.82,23.68,23.71,900100.0,23.75,23.82,23.68,23.71,900100.0
2010-10-15 10:05:00,23.7,23.77,23.7,23.76,764500.0,23.7,23.77,23.7,23.76,764500.0
2010-10-15 10:10:00,23.77,23.81,23.7,23.74,608400.0,23.77,23.81,23.7,23.74,608400.0
2010-10-15 10:15:00,23.74,23.75,23.61,23.64,1002600.0,23.74,23.75,23.61,23.64,1002600.0
2010-10-15 10:20:00,23.64,23.66,23.54,23.6,1294400.0,23.64,23.66,23.54,23.6,1294400.0
2010-10-15 10:25:00,23.6,23.66,23.57,23.65,539000.0,23.6,23.66,23.57,23.65,539000.0
2010-10-15 10:30:00,23.65,23.72,23.61,23.71,256700.0,23.65,23.72,23.61,23.71,256700.0
2010-10-15 10:35:00,23.71,23.71,23.65,23.65,173700.0,23.71,23.71,23.65,23.65,173700.0
2010-10-15 10:40:00,23.66,23.74,23.65,23.73,168400.0,23.66,23.74,23.65,23.73,168400.0
2010-10-15 10:45:00,23.73,23.74,23.68,23.69,164200.0,23.73,23.74,23.68,23.69,164200.0
2010-10-15 10:50:00,23.69,23.76,23.67,23.75,264300.0,23.69,23.76,23.67,23.75,264300.0
2010-10-15 10:55:00,23.76,23.79,23.75,23.78,244500.0,23.76,23.79,23.75,23.78,244500.0
2010-10-15 11:00:00,23.77,23.8,23.76,23.76,234900.0,23.77,23.8,23.76,23.76,234900.0
2010-10-15 11:05:00,23.76,23.86,23.75,23.85,331000.0,23.76,23.86,23.75,23.85,331000.0
2010-10-15 11:10:00,23.86,23.89,23.83,23.84,390000.0,23.86,23.89,23.83,23.84,390000.0
2010-10-15 11:15:00,23.84,23.86,23.82,23.83,190400.0,23.84,23.86,23.82,23.83,190400.0
2010-10-15 11:20:00,23.83,23.86,23.83,23.84,154600.0,23.83,23.86,23.83,23.84,154600.0
2010-10-15 11:25:00,23.85,23.88,23.82,23.88,259600.0,23.85,23.88,23.82,23.88,259600.0
2010-10-15 11:30:00,23.87,23.95,23.87,23.94,312700.0,23.87,23.95,23.87,23.94,312700.0
2010-10-15 11:35:00,23.94,23.95,23.92,23.92,281300.0,23.94,23.95,23.92,23.92,281300.0
2010-10-15 11:40:00,23.92,23.93,23.88,23.89,202500.0,23.92,23.93,23.88,23.89,202500.0
2010-10-15 11:45:00,23.89,23.91,23.86,23.86,129300.0,23.89,23.91,23.86,23.86,129300.0
2010-10-15 11:50:00,23.86,23.87,23.81,23.83,194400.0,23.86,23.87,23.81,23.83,194400.0
2010-10-15 11:55:00,23.84,23.84,23.75,23.77,265600.0,23.84,23.84,23.75,23.77,265600.0
2010-10-15 12:00:00,23.76,23.82,23.76,23.79,94000.0,23.76,23.82,23.76,23.79,94000.0
2010-10-15 12:05:00,23.79,23.79,23.69,23.73,261400.0,23.79,23.79,23.69,23.73,261400.0
2010-10-15 12:10:00,23.73,23.74,23.69,23.73,158100.0,23.73,23.74,23.69,23.73,158100.0
2010-10-15 12:15:00,23.73,23.76,23.67,23.75,192400.0,23.73,23.76,23.67,23.75,192400.0
2010-10-15 12:20:00,23.75,23.8,23.75,23.77,76800.0,23.75,23.8,23.75,23.77,76800.0
2010-10-15 12:25:00,23.77,23.83,23.77,23.82,109800.0,23.77,23.83,23.77,23.82,109800.0
2010-10-15 12:30:00,23.83,23.84,23.81,23.82,125000.0,23.83,23.84,23.81,23.82,125000.0
2010-10-15 12:35:00,23.81,23.82,23.78,23.79,77400.0,23.81,23.82,23.78,23.79,77400.0
2010-10-15 12:40:00,23.78,23.82,23.78,23.81,51500.0,23.78,23.82,23.78,23.81,51500.0
2010-10-15 12:45:00,23.81,23.83,23.79,23.83,76300.0,23.81,23.83,23.79,23.83,76300.0
2010-10-15 12:50:00,23.83,23.86,23.78,23.79,246400.0,23.83,23.86,23.78,23.79,246400.0
2010-10-15 12:55:00,23.77,23.79,23.74,23.78,218200.0,23.77,23.79,23.74,23.78,218200.0
2010-10-15 13:00:00,23.78,23.79,23.74,23.75,81500.0,23.78,23.79,23.74,23.75,81500.0
2010-10-15 13:05:00,23.75,23.75,23.74,23.75,64300.0,23.75,23.75,23.74,23.75,64300.0
2010-10-15 13:10:00,23.75,23.77,23.71,23.73,131700.0,23.75,23.77,23.71,23.73,131700.0
2010-10-15 13:15:00,23.73,23.79,23.73,23.79,88700.0,23.73,23.79,23.73,23.79,88700.0
2010-10-15 13:20:00,23.79,23.79,23.74,23.74,75400.0,23.79,23.79,23.74,23.74,75400.0
2010-10-15 13:25:00,23.75,23.79,23.74,23.75,162600.0,23.75,23.79,23.74,23.75,162600.0
2010-10-15 13:30:00,23.75,23.77,23.75,23.77,23400.0,23.75,23.77,23.75,23.77,23400.0
2010-10-15 13:35:00,23.78,23.79,23.77,23.78,72700.0,23.78,23.79,23.77,23.78,72700.0
2010-10-15 13:40:00,23.77,23.78,23.7,23.73,139000.0,23.77,23.78,23.7,23.73,139000.0
2010-10-15 13:45:00,23.72,23.73,23.69,23.72,164200.0,23.72,23.73,23.69,23.72,164200.0
2010-10-15 13:50:00,23.73,23.75,23.7,23.7,159600.0,23.73,23.75,23.7,23.7,159600.0
2010-10-15 13:55:00,23.7,23.72,23.65,23.7,267900.0,23.7,23.72,23.65,23.7,267900.0
2010-10-15 14:00:00,23.71,23.71,23.62,23.64,177200.0,23.71,23.71,23.62,23.64,177200.0
2010-10-15 14:05:00,23.63,23.7,23.63,23.68,218100.0,23.63,23.7,23.63,23.68,218100.0
2010-10-15 14:10:00,23.69,23.69,23.64,23.67,115400.0,23.69,23.69,23.64,23.67,115400.0
2010-10-15 14:15:00,23.67,23.7,23.65,23.7,113700.0,23.67,23.7,23.65,23.7,113700.0
2010-10-15 14:20:00,23.7,23.7,23.66,23.68,127000.0,23.7,23.7,23.66,23.68,127000.0
2010-10-15 14:25:00,23.68,23.7,23.66,23.67,57700.0,23.68,23.7,23.66,23.67,57700.0
2010-10-15 14:30:00,23.67,23.68,23.63,23.65,319800.0,23.67,23.68,23.63,23.65,319800.0
2010-10-15 14:35:00,23.66,23.73,23.66,23.72,225200.0,23.66,23.73,23.66,23.72,225200.0
2010-10-15 14:40:00,23.73,23.74,23.68,23.69,206100.0,23.73,23.74,23.68,23.69,206100.0
2010-10-15 14:45:00,23.69,23.72,23.69,23.69,101000.0,23.69,23.72,23.69,23.69,101000.0
2010-10-15 14:50:00,23.7,23.71,23.67,23.71,118700.0,23.7,23.71,23.67,23.71,118700.0
2010-10-15 14:55:00,23.7,23.71,23.68,23.69,98300.0,23.7,23.71,23.68,23.69,98300.0
2010-10-15 15:00:00,23.69,23.7,23.67,23.68,121200.0,23.69,23.7,23.67,23.68,121200.0
2010-10-15 15:05:00,23.68,23.69,23.66,23.67,100300.0,23.68,23.69,23.66,23.67,100300.0
2010-10-15 15:10:00,23.66,23.68,23.66,23.66,139300.0,23.66,23.68,23.66,23.66,139300.0
2010-10-15 15:15:00,23.67,23.68,23.66,23.68,96900.0,23.67,23.68,23.66,23.68,96900.0
2010-10-15 15:20:00,23.68,23.69,23.67,23.69,131300.0,23.68,23.69,23.67,23.69,131300.0
2010-10-15 15:25:00,23.69,23.71,23.67,23.71,197300.0,23.69,23.71,23.67,23.71,197300.0
2010-10-15 15:30:00,23.71,23.74,23.71,23.74,145200.0,23.71,23.74,23.71,23.74,145200.0
2010-10-15 15:35:00,23.73,23.74,23.71,23.71,197900.0,23.73,23.74,23.71,23.71,197900.0
2010-10-15 15:40:00,23.71,23.73,23.7,23.73,173100.0,23.71,23.73,23.7,23.73,173100.0
2010-10-15 15:45:00,23.73,23.74,23.72,23.74,211800.0,23.73,23.74,23.72,23.74,211800.0
2010-10-15 15:50:00,23.74,23.8,23.74,23.8,422600.0,23.74,23.8,23.74,23.8,422600.0
2010-10-15 15:55:00,23.8,23.8,23.74,23.74,621700.0,23.8,23.8,23.74,23.74,621700.0
2010-10-18 09:30:00,23.57,23.58,23.51,23.55,642200.0,23.57,23.58,23.51,23.55,642200.0
2010-10-18 09:35:00,23.55,23.55,23.51,23.54,372800.0,23.55,23.55,23.51,23.54,372800.0
2010-10-18 09:40:00,23.55,23.59,23.53,23.57,258800.0,23.55,23.59,23.53,23.57,258800.0
2010-10-18 09:45:00,23.57,23.62,23.55,23.62,310700.0,23.57,23.62,23.55,23.62,310700.0
2010-10-18 09:50:00,23.62,23.62,23.59,23.61,296600.0,23.62,23.62,23.59,23.61,296600.0
2010-10-18 09:55:00,23.61,23.62,23.58,23.59,339700.0,23.61,23.62,23.58,23.59,339700.0
2010-10-18 10:00:00,23.58,23.62,23.58,23.59,307300.0,23.58,23.62,23.58,23.59,307300.0
2010-10-18 10:05:00,23.6,23.64,23.58,23.63,213900.0,23.6,23.64,23.58,23.63,213900.0
2010-10-18 10:10:00,23.63,23.68,23.63,23.66,375000.0,23.63,23.68,23.63,23.66,375000.0
2010-10-18 10:15:00,23.66,23.77,23.66,23.72,572700.0,23.66,23.77,23.66,23.72,572700.0
2010-10-18 10:20:00,23.72,23.72,23.69,23.71,162400.0,23.72,23.72,23.69,23.71,162400.0
2010-10-18 10:25:00,23.7,23.75,23.69,23.74,218000.0,23.7,23.75,23.69,23.74,218000.0
2010-10-18 10:30:00,23.73,23.82,23.73,23.77,401700.0,23.73,23.82,23.73,23.77,401700.0
2010-10-18 10:35:00,23.78,23.83,23.77,23.8,251900.0,23.78,23.83,23.77,23.8,251900.0
2010-10-18 10:40:00,23.81,23.82,23.77,23.79,180700.0,23.81,23.82,23.77,23.79,180700.0
2010-10-18 10:45:00,23.79,23.8,23.76,23.77,166700.0,23.79,23.8,23.76,23.77,166700.0
2010-10-18 10:50:00,23.78,23.85,23.77,23.82,233400.0,23.78,23.85,23.77,23.82,233400.0
2010-10-18 10:55:00,23.83,23.91,23.83,23.88,274200.0,23.83,23.91,23.83,23.88,274200.0
2010-10-18 11:00:00,23.89,23.94,23.88,23.9,211500.0,23.89,23.94,23.88,23.9,211500.0
2010-10-18 11:05:00,23.9,23.9,23.87,23.88,154600.0,23.9,23.9,23.87,23.88,154600.0
2010-10-18 11:10:00,23.88,23.89,23.85,23.88,155100.0,23.88,23.89,23.85,23.88,155100.0
2010-10-18 11:15:00,23.88,23.91,23.85,23.86,147100.0,23.88,23.91,23.85,23.86,147100.0
2010-10-18 11:20:00,23.86,23.88,23.81,23.82,210800.0,23.86,23.88,23.81,23.82,210800.0
2010-10-18 11:25:00,23.82,23.84,23.79,23.8,138700.0,23.82,23.84,23.79,23.8,138700.0
2010-10-18 11:30:00,23.8,23.83,23.77,23.78,129700.0,23.8,23.83,23.77,23.78,129700.0
2010-10-18 11:35:00,23.78,23.81,23.77,23.81,122900.0,23.78,23.81,23.77,23.81,122900.0
2010-10-18 11:40:00,23.8,23.8,23.78,23.79,61400.0,23.8,23.8,23.78,23.79,61400.0
2010-10-18 11:45:00,23.79,23.8,23.77,23.78,70200.0,23.79,23.8,23.77,23.78,70200.0
2010-10-18 11:50:00,23.78,23.8,23.77,23.8,73700.0,23.78,23.8,23.77,23.8,73700.0
2010-10-18 11:55:00,23.8,23.81,23.76,23.81,73500.0,23.8,23.81,23.76,23.81,73500.0
2010-10-18 12:00:00,23.81,23.87,23.8,23.86,95200.0,23.81,23.87,23.8,23.86,95200.0
2010-10-18 12:05:00,23.86,23.9,23.83,23.88,149000.0,23.86,23.9,23.83,23.88,149000.0
2010-10-18 12:10:00,23.88,23.89,23.84,23.88,109400.0,23.88,23.89,23.84,23.88,109400.0
2010-10-18 12:15:00,23.88,23.95,23.87,23.9,115800.0,23.88,23.95,23.87,23.9,115800.0
2010-10-18 12:20:00,23.91,23.92,23.88,23.9,71600.0,23.91,23.92,23.88,23.9,71600.0
2010-10-18 12:25:00,23.89,23.9,23.86,23.88,55800.0,23.89,23.9,23.86,23.88,55800.0
2010-10-18 12:30:00,23.88,23.9,23.87,23.89,52500.0,23.88,23.9,23.87,23.89,52500.0
2010-10-18 12:35:00,23.89,23.92,23.89,23.9,232900.0,23.89,23.92,23.89,23.9,232900.0
2010-10-18 12:40:00,23.91,23.91,23.88,23.9,63000.0,23.91,23.91,23.88,23.9,63000.0
2010-10-18 12:45:00,23.91,23.91,23.87,23.89,53200.0,23.91,23.91,23.87,23.89,53200.0
2010-10-18 12:50:00,23.88,23.89,23.84,23.87,126500.0,23.88,23.89,23.84,23.87,126500.0
2010-10-18 12:55:00,23.86,23.89,23.86,23.89,48900.0,23.86,23.89,23.86,23.89,48900.0
2010-10-18 13:00:00,23.89,23.91,23.88,23.89,119600.0,23.89,23.91,23.88,23.89,119600.0
2010-10-18 13:05:00,23.89,23.91,23.88,23.9,94200.0,23.89,23.91,23.88,23.9,94200.0
2010-10-18 13:10:00,23.9,23.93,23.89,23.92,73300.0,23.9,23.93,23.89,23.92,73300.0
2010-10-18 13:15:00,23.92,23.92,23.9,23.91,52800.0,23.92,23.92,23.9,23.91,52800.0
2010-10-18 13:20:00,23.91,23.92,23.86,23.89,85400.0,23.91,23.92,23.86,23.89,85400.0
2010-10-18 13:25:00,23.89,23.9,23.86,23.9,91200.0,23.89,23.9,23.86,23.9,91200.0
2010-10-18 13:30:00,23.9,23.9,23.85,23.86,80800.0,23.9,23.9,23.85,23.86,80800.0
2010-10-18 13:35:00,23.86,23.89,23.86,23.88,151000.0,23.86,23.89,23.86,23.88,151000.0
2010-10-18 13:40:00,23.89,23.89,23.88,23.89,83100.0,23.89,23.89,23.88,23.89,83100.0
2010-10-18 13:45:00,23.89,23.92,23.89,23.91,239900.0,23.89,23.92,23.89,23.91,239900.0
2010-10-18 13:50:00,23.91,23.92,23.88,23.9,55000.0,23.91,23.92,23.88,23.9,55000.0
2010-10-18 13:55:00,23.9,23.9,23.89,23.9,26300.0,23.9,23.9,23.89,23.9,26300.0
2010-10-18 14:00:00,23.89,23.91,23.88,23.89,92700.0,23.89,23.91,23.88,23.89,92700.0
2010-10-18 14:05:00,23.88,23.9,23.88,23.9,111500.0,23.88,23.9,23.88,23.9,111500.0
2010-10-18 14:10:00,23.9,23.9,23.89,23.89,72800.0,23.9,23.9,23.89,23.89,72800.0
2010-10-18 14:15:00,23.9,23.92,23.89,23.91,97600.0,23.9,23.92,23.89,23.91,97600.0
2010-10-18 14:20:00,23.91,23.92,23.9,23.92,118200.0,23.91,23.92,23.9,23.92,118200.0
2010-10-18 14:25:00,23.93,23.93,23.91,23.92,103100.0,23.93,23.93,23.91,23.92,103100.0
2010-10-18 14:30:00,23.92,23.93,23.92,23.92,144400.0,23.92,23.93,23.92,23.92,144400.0
2010-10-18 14:35:00,23.92,23.93,23.91,23.92,145800.0,23.92,23.93,23.91,23.92,145800.0
2010-10-18 14:40:00,23.93,23.94,23.92,23.94,63600.0,23.93,23.94,23.92,23.94,63600.0
2010-10-18 14:45:00,23.94,23.95,23.93,23.94,48300.0,23.94,23.95,23.93,23.94,48300.0
2010-10-18 14:50:00,23.94,23.96,23.94,23.94,102200.0,23.94,23.96,23.94,23.94,102200.0
2010-10-18 14:55:00,23.95,23.96,23.94,23.94,89700.0,23.95,23.96,23.94,23.94,89700.0
2010-10-18 15:00:00,23.95,23.95,23.94,23.94,89200.0,23.95,23.95,23.94,23.94,89200.0
2010-10-18 15:05:00,23.94,23.94,23.92,23.94,64500.0,23.94,23.94,23.92,23.94,64500.0
2010-10-18 15:10:00,23.94,23.95,23.93,23.94,74200.0,23.94,23.95,23.93,23.94,74200.0
2010-10-18 15:15:00,23.94,23.97,23.92,23.92,372700.0,23.94,23.97,23.92,23.92,372700.0
2010-10-18 15:20:00,23.92,23.94,23.92,23.93,80000.0,23.92,23.94,23.92,23.93,80000.0
2010-10-18 15:25:00,23.93,23.94,23.91,23.92,104500.0,23.93,23.94,23.91,23.92,104500.0
2010-10-18 15:30:00,23.93,23.93,23.91,23.92,84700.0,23.93,23.93,23.91,23.92,84700.0
2010-10-18 15:35:00,23.92,23.94,23.91,23.94,124400.0,23.92,23.94,23.91,23.94,124400.0
2010-10-18 15:40:00,23.93,23.94,23.92,23.93,125200.0,23.93,23.94,23.92,23.93,125200.0
2010-10-18 15:45:00,23.92,23.93,23.92,23.92,129700.0,23.92,23.93,23.92,23.92,129700.0
2010-10-18 15:50:00,23.92,23.98,23.92,23.97,248800.0,23.92,23.98,23.92,23.97,248800.0
2010-10-18 15:55:00,23.97,23.97,23.95,23.97,388400.0,23.97,23.97,23.95,23.97,388400.0
2010-10-19 09:30:00,23.11,23.11,22.96,22.97,2857100.0,23.11,23.11,22.96,22.97,2857100.0
2010-10-19 09:35:00,22.98,23.08,22.96,23.06,728900.0,22.98,23.08,22.96,23.06,728900.0
2010-10-19 09:40:00,23.07,23.19,23.06,23.17,653700.0,23.07,23.19,23.06,23.17,653700.0
2010-10-19 09:45:00,23.17,23.19,23.12,23.16,516200.0,23.17,23.19,23.12,23.16,516200.0
2010-10-19 09:50:00,23.15,23.18,23.12,23.13,414400.0,23.15,23.18,23.12,23.13,414400.0
2010-10-19 09:55:00,23.12,23.18,23.12,23.15,313300.0,23.12,23.18,23.12,23.15,313300.0
2010-10-19 10:00:00,23.15,23.15,23.12,23.13,371500.0,23.15,23.15,23.12,23.13,371500.0
2010-10-19 10:05:00,23.13,23.19,23.12,23.19,246900.0,23.13,23.19,23.12,23.19,246900.0
2010-10-19 10:10:00,23.19,23.25,23.19,23.25,545100.0,23.19,23.25,23.19,23.25,545100.0
2010-10-19 10:15:00,23.24,23.32,23.22,23.29,602700.0,23.24,23.32,23.22,23.29,602700.0
2010-10-19 10:20:00,23.29,23.29,23.21,23.23,336100.0,23.29,23.29,23.21,23.23,336100.0
2010-10-19 10:25:00,23.24,23.28,23.23,23.27,274200.0,23.24,23.28,23.23,23.27,274200.0
2010-10-19 10:30:00,23.27,23.3,23.26,23.29,250300.0,23.27,23.3,23.26,23.29,250300.0
2010-10-19 10:35:00,23.29,23.31,23.2,23.22,464400.0,23.29,23.31,23.2,23.22,464400.0
2010-10-19 10:40:00,23.22,23.27,23.21,23.25,176500.0,23.22,23.27,23.21,23.25,176500.0
2010-10-19 10:45:00,23.25,23.32,23.25,23.29,317500.0,23.25,23.32,23.25,23.29,317500.0
2010-10-19 10:50:00,23.28,23.32,23.27,23.28,195400.0,23.28,23.32,23.27,23.28,195400.0
2010-10-19 10:55:00,23.28,23.3,23.23,23.25,192600.0,23.28,23.3,23.23,23.25,192600.0
2010-10-19 11:00:00,23.24,23.26,23.17,23.25,253000.0,23.24,23.26,23.17,23.25,253000.0
2010-10-19 11:05:00,23.26,23.26,23.15,23.18,222800.0,23.26,23.26,23.15,23.18,222800.0
2010-10-19 11:10:00,23.17,23.21,23.15,23.19,313800.0,23.17,23.21,23.15,23.19,313800.0
2010-10-19 11:15:00,23.19,23.22,23.19,23.2,193000.0,23.19,23.22,23.19,23.2,193000.0
2010-10-19 11:20:00,23.19,23.2,23.15,23.19,172800.0,23.19,23.2,23.15,23.19,172800.0
2010-10-19 11:25:00,23.19,23.25,23.19,23.22,277200.0,23.19,23.25,23.19,23.22,277200.0
2010-10-19 11:30:00,23.23,23.25,23.21,23.23,166800.0,23.23,23.25,23.21,23.23,166800.0
2010-10-19 11:35:00,23.23,23.34,23.22,23.34,313000.0,23.23,23.34,23.22,23.34,313000.0
2010-10-19 11:40:00,23.34,23.39,23.33,23.37,304400.0,23.34,23.39,23.33,23.37,304400.0
2010-10-19 11:45:00,23.37,23.42,23.37,23.38,238000.0,23.37,23.42,23.37,23.38,238000.0
2010-10-19 11:50:00,23.38,23.39,23.35,23.36,155900.0,23.38,23.39,23.35,23.36,155900.0
2010-10-19 11:55:00,23.36,23.45,23.35,23.44,146200.0,23.36,23.45,23.35,23.44,146200.0
2010-10-19 12:00:00,23.44,23.47,23.43,23.45,160500.0,23.44,23.47,23.43,23.45,160500.0
2010-10-19 12:05:00,23.45,23.45,23.36,23.37,128900.0,23.45,23.45,23.36,23.37,128900.0
2010-10-19 12:10:00,23.37,23.47,23.37,23.42,288500.0,23.37,23.47,23.37,23.42,288500.0
2010-10-19 12:15:00,23.43,23.45,23.42,23.44,92300.0,23.43,23.45,23.42,23.44,92300.0
2010-10-19 12:20:00,23.44,23.44,23.38,23.39,124300.0,23.44,23.44,23.38,23.39,124300.0
2010-10-19 12:25:00,23.4,23.43,23.4,23.42,62300.0,23.4,23.43,23.4,23.42,62300.0
2010-10-19 12:30:00,23.42,23.43,23.33,23.35,249300.0,23.42,23.43,23.33,23.35,249300.0
2010-10-19 12:35:00,23.35,23.37,23.29,23.3,144300.0,23.35,23.37,23.29,23.3,144300.0
2010-10-19 12:40:00,23.31,23.33,23.29,23.32,151500.0,23.31,23.33,23.29,23.32,151500.0
2010-10-19 12:45:00,23.33,23.38,23.32,23.38,130400.0,23.33,23.38,23.32,23.38,130400.0
2010-10-19 12:50:00,23.38,23.4,23.35,23.38,214200.0,23.38,23.4,23.35,23.38,214200.0
2010-10-19 12:55:00,23.37,23.39,23.35,23.38,151600.0,23.37,23.39,23.35,23.38,151600.0
2010-10-19 13:00:00,23.38,23.39,23.36,23.38,59000.0,23.38,23.39,23.36,23.38,59000.0
2010-10-19 13:05:00,23.38,23.39,23.3,23.3,114400.0,23.38,23.39,23.3,23.3,114400.0
2010-10-19 13:10:00,23.31,23.33,23.25,23.27,195200.0,23.31,23.33,23.25,23.27,195200.0
2010-10-19 13:15:00,23.27,23.3,23.25,23.3,137000.0,23.27,23.3,23.25,23.3,137000.0
2010-10-19 13:20:00,23.3,23.32,23.25,23.26,166200.0,23.3,23.32,23.25,23.26,166200.0
2010-10-19 13:25:00,23.26,23.27,23.2,23.21,238000.0,23.26,23.27,23.2,23.21,238000.0
2010-10-19 13:30:00,23.21,23.23,23.2,23.23,175500.0,23.21,23.23,23.2,23.23,175500.0
2010-10-19 13:35:00,23.23,23.26,23.23,23.24,81400.0,23.23,23.26,23.23,23.24,81400.0
2010-10-19 13:40:00,23.23,23.24,23.19,23.19,131600.0,23.23,23.24,23.19,23.19,131600.0
2010-10-19 13:45:00,23.19,23.2,23.15,23.17,242900.0,23.19,23.2,23.15,23.17,242900.0
2010-10-19 13:50:00,23.17,23.18,23.13,23.14,267600.0,23.17,23.18,23.13,23.14,267600.0
2010-10-19 13:55:00,23.14,23.17,23.12,23.15,168500.0,23.14,23.17,23.12,23.15,168500.0
2010-10-19 14:00:00,23.15,23.17,23.04,23.05,443300.0,23.15,23.17,23.04,23.05,443300.0
2010-10-19 14:05:00,23.06,23.1,23.01,23.02,600600.0,23.06,23.1,23.01,23.02,600600.0
2010-10-19 14:10:00,23.01,23.11,23.0,23.09,717800.0,23.01,23.11,23.0,23.09,717800.0
2010-10-19 14:15:00,23.09,23.16,23.04,23.04,330400.0,23.09,23.16,23.04,23.04,330400.0
2010-10-19 14:20:00,23.04,23.1,23.01,23.01,605100.0,23.04,23.1,23.01,23.01,605100.0
2010-10-19 14:25:00,23.02,23.07,23.0,23.04,334000.0,23.02,23.07,23.0,23.04,334000.0
2010-10-19 14:30:00,23.03,23.11,23.02,23.09,264300.0,23.03,23.11,23.02,23.09,264300.0
2010-10-19 14:35:00,23.09,23.12,23.07,23.07,308300.0,23.09,23.12,23.07,23.07,308300.0
2010-10-19 14:40:00,23.08,23.09,23.06,23.08,165100.0,23.08,23.09,23.06,23.08,165100.0
2010-10-19 14:45:00,23.09,23.09,23.06,23.07,146500.0,23.09,23.09,23.06,23.07,146500.0
2010-10-19 14:50:00,23.08,23.08,23.04,23.08,147400.0,23.08,23.08,23.04,23.08,147400.0
2010-10-19 14:55:00,23.08,23.09,23.03,23.04,195000.0,23.08,23.09,23.03,23.04,195000.0
2010-10-19 15:00:00,23.05,23.06,23.03,23.04,148100.0,23.05,23.06,23.03,23.04,148100.0
2010-10-19 15:05:00,23.05,23.07,23.01,23.04,170100.0,23.05,23.07,23.01,23.04,170100.0
2010-10-19 15:10:00,23.04,23.05,23.01,23.01,223100.0,23.04,23.05,23.01,23.01,223100.0
2010-10-19 15:15:00,23.01,23.04,23.0,23.02,360500.0,23.01,23.04,23.0,23.02,360500.0
2010-10-19 15:20:00,23.02,23.03,22.99,22.99,272600.0,23.02,23.03,22.99,22.99,272600.0
2010-10-19 15:25:00,22.99,23.0,22.94,22.95,437700.0,22.99,23.0,22.94,22.95,437700.0
2010-10-19 15:30:00,22.95,22.95,22.81,22.84,2143400.0,22.95,22.95,22.81,22.84,2143400.0
2010-10-19 15:35:00,22.85,22.86,22.8,22.82,431100.0,22.85,22.86,22.8,22.82,431100.0
2010-10-19 15:40:00,22.81,22.82,22.76,22.8,955400.0,22.81,22.82,22.76,22.8,955400.0
2010-10-19 15:45:00,22.81,22.83,22.79,22.79,747900.0,22.81,22.83,22.79,22.79,747900.0
2010-10-19 15:50:00,22.79,22.86,22.76,22.85,634600.0,22.79,22.86,22.76,22.85,634600.0
2010-10-19 15:55:00,22.86,22.88,22.83,22.83,677500.0,22.86,22.88,22.83,22.83,677500.0
2010-10-20 09:30:00,23.03,23.06,23.0,23.05,390100.0,23.03,23.06,23.0,23.05,390100.0
2010-10-20 09:35:00,23.05,23.13,23.04,23.1,336500.0,23.05,23.13,23.04,23.1,336500.0
2010-10-20 09:40:00,23.1,23.23,23.1,23.23,446600.0,23.1,23.23,23.1,23.23,446600.0
2010-10-20 09:45:00,23.22,23.3,23.19,23.27,498600.0,23.22,23.3,23.19,23.27,498600.0
2010-10-20 09:50:00,23.27,23.33,23.24,23.26,396500.0,23.27,23.33,23.24,23.26,396500.0
2010-10-20 09:55:00,23.25,23.29,23.22,23.24,269900.0,23.25,23.29,23.22,23.24,269900.0
2010-10-20 10:00:00,23.24,23.25,23.18,23.19,209600.0,23.24,23.25,23.18,23.19,209600.0
2010-10-20 10:05:00,23.19,23.29,23.19,23.26,198300.0,23.19,23.29,23.19,23.26,198300.0
2010-10-20 10:10:00,23.27,23.28,23.2,23.23,145700.0,23.27,23.28,23.2,23.23,145700.0
2010-10-20 10:15:00,23.22,23.25,23.14,23.15,381500.0,23.22,23.25,23.14,23.15,381500.0
2010-10-20 10:20:00,23.15,23.19,23.12,23.18,272500.0,23.15,23.19,23.12,23.18,272500.0
2010-10-20 10:25:00,23.18,23.23,23.17,23.22,196500.0,23.18,23.23,23.17,23.22,196500.0
2010-10-20 10:30:00,23.22,23.29,23.22,23.27,161200.0,23.22,23.29,23.22,23.27,161200.0
2010-10-20 10:35:00,23.28,23.33,23.24,23.26,230900.0,23.28,23.33,23.24,23.26,230900.0
2010-10-20 10:40:00,23.25,23.38,23.25,23.37,321400.0,23.25,23.38,23.25,23.37,321400.0
2010-10-20 10:45:00,23.36,23.38,23.33,23.34,295200.0,23.36,23.38,23.33,23.34,295200.0
2010-10-20 10:50:00,23.34,23.38,23.32,23.33,244500.0,23.34,23.38,23.32,23.33,244500.0
2010-10-20 10:55:00,23.33,23.33,23.28,23.3,135000.0,23.33,23.33,23.28,23.3,135000.0
2010-10-20 11:00:00,23.3,23.37,23.3,23.32,153400.0,23.3,23.37,23.3,23.32,153400.0
2010-10-20 11:05:00,23.32,23.38,23.3,23.37,251600.0,23.32,23.38,23.3,23.37,251600.0
2010-10-20 11:10:00,23.37,23.39,23.32,23.35,136700.0,23.37,23.39,23.32,23.35,136700.0
2010-10-20 11:15:00,23.35,23.36,23.29,23.3,150800.0,23.35,23.36,23.29,23.3,150800.0
2010-10-20 11:20:00,23.3,23.34,23.3,23.31,90200.0,23.3,23.34,23.3,23.31,90200.0
2010-10-20 11:25:00,23.31,23.38,23.3,23.35,127700.0,23.31,23.38,23.3,23.35,127700.0
2010-10-20 11:30:00,23.36,23.37,23.3,23.31,179200.0,23.36,23.37,23.3,23.31,179200.0
2010-10-20 11:35:00,23.31,23.32,23.29,23.31,72100.0,23.31,23.32,23.29,23.31,72100.0
2010-10-20 11:40:00,23.31,23.33,23.3,23.31,85500.0,23.31,23.33,23.3,23.31,85500.0
2010-10-20 11:45:00,23.32,23.32,23.29,23.3,70300.0,23.32,23.32,23.29,23.3,70300.0
2010-10-20 11:50:00,23.31,23.35,23.3,23.31,134800.0,23.31,23.35,23.3,23.31,134800.0
2010-10-20 11:55:00,23.3,23.32,23.23,23.24,152700.0,23.3,23.32,23.23,23.24,152700.0
2010-10-20 12:00:00,23.23,23.31,23.23,23.3,102000.0,23.23,23.31,23.23,23.3,102000.0
2010-10-20 12:05:00,23.31,23.33,23.27,23.31,126300.0,23.31,23.33,23.27,23.31,126300.0
2010-10-20 12:10:00,23.31,23.31,23.28,23.31,125600.0,23.31,23.31,23.28,23.31,125600.0
2010-10-20 12:15:00,23.31,23.35,23.3,23.33,182600.0,23.31,23.35,23.3,23.33,182600.0
2010-10-20 12:20:00,23.34,23.37,23.3,23.31,88500.0,23.34,23.37,23.3,23.31,88500.0
2010-10-20 12:25:00,23.31,23.32,23.29,23.31,92600.0,23.31,23.32,23.29,23.31,92600.0
2010-10-20 12:30:00,23.31,23.33,23.28,23.3,51300.0,23.31,23.33,23.28,23.3,51300.0
2010-10-20 12:35:00,23.29,23.3,23.26,23.29,111200.0,23.29,23.3,23.26,23.29,111200.0
2010-10-20 12:40:00,23.28,23.29,23.25,23.29,118000.0,23.28,23.29,23.25,23.29,118000.0
2010-10-20 12:45:00,23.29,23.34,23.28,23.33,118500.0,23.29,23.34,23.28,23.33,118500.0
2010-10-20 12:50:00,23.33,23.37,23.32,23.34,292800.0,23.33,23.37,23.32,23.34,292800.0
2010-10-20 12:55:00,23.33,23.35,23.32,23.33,81400.0,23.33,23.35,23.32,23.33,81400.0
2010-10-20 13:00:00,23.33,23.36,23.32,23.34,57800.0,23.33,23.36,23.32,23.34,57800.0
2010-10-20 13:05:00,23.34,23.36,23.33,23.34,156100.0,23.34,23.36,23.33,23.34,156100.0
2010-10-20 13:10:00,23.34,23.34,23.3,23.31,73100.0,23.34,23.34,23.3,23.31,73100.0
2010-10-20 13:15:00,23.32,23.34,23.31,23.32,26100.0,23.32,23.34,23.31,23.32,26100.0
2010-10-20 13:20:00,23.31,23.35,23.31,23.34,111500.0,23.31,23.35,23.31,23.34,111500.0
2010-10-20 13:25:00,23.34,23.35,23.31,23.32,134500.0,23.34,23.35,23.31,23.32,134500.0
2010-10-20 13:30:00,23.31,23.34,23.31,23.33,92700.0,23.31,23.34,23.31,23.33,92700.0
2010-10-20 13:35:00,23.32,23.34,23.32,23.32,94700.0,23.32,23.34,23.32,23.32,94700.0
2010-10-20 13:40:00,23.33,23.36,23.32,23.34,38700.0,23.33,23.36,23.32,23.34,38700.0
2010-10-20 13:45:00,23.35,23.35,23.32,23.33,54300.0,23.35,23.35,23.32,23.33,54300.0
2010-10-20 13:50:00,23.32,23.34,23.32,23.33,23000.0,23.32,23.34,23.32,23.33,23000.0
2010-10-20 13:55:00,23.33,23.36,23.33,23.35,51100.0,23.33,23.36,23.33,23.35,51100.0
2010-10-20 14:00:00,23.36,23.36,23.27,23.27,307700.0,23.36,23.36,23.27,23.27,307700.0
2010-10-20 14:05:00,23.28,23.32,23.26,23.29,178900.0,23.28,23.32,23.26,23.29,178900.0
2010-10-20 14:10:00,23.28,23.32,23.27,23.28,146100.0,23.28,23.32,23.27,23.28,146100.0
2010-10-20 14:15:00,23.29,23.35,23.29,23.34,86300.0,23.29,23.35,23.29,23.34,86300.0
2010-10-20 14:20:00,23.34,23.34,23.31,23.31,85200.0,23.34,23.34,23.31,23.31,85200.0
2010-10-20 14:25:00,23.31,23.36,23.31,23.35,69800.0,23.31,23.36,23.31,23.35,69800.0
2010-10-20 14:30:00,23.34,23.43,23.34,23.43,252700.0,23.34,23.43,23.34,23.43,252700.0
2010-10-20 14:35:00,23.42,23.44,23.41,23.42,119100.0,23.42,23.44,23.41,23.42,119100.0
2010-10-20 14:40:00,23.43,23.43,23.34,23.39,138800.0,23.43,23.43,23.34,23.39,138800.0
2010-10-20 14:45:00,23.39,23.4,23.36,23.37,87100.0,23.39,23.4,23.36,23.37,87100.0
2010-10-20 14:50:00,23.36,23.4,23.36,23.4,48300.0,23.36,23.4,23.36,23.4,48300.0
2010-10-20 14:55:00,23.39,23.4,23.36,23.39,74700.0,23.39,23.4,23.36,23.39,74700.0
2010-10-20 15:00:00,23.39,23.41,23.38,23.4,72000.0,23.39,23.41,23.38,23.4,72000.0
2010-10-20 15:05:00,23.39,23.41,23.36,23.4,93400.0,23.39,23.41,23.36,23.4,93400.0
2010-10-20 15:10:00,23.41,23.41,23.38,23.38,232500.0,23.41,23.41,23.38,23.38,232500.0
2010-10-20 15:15:00,23.39,23.4,23.38,23.39,29800.0,23.39,23.4,23.38,23.39,29800.0
2010-10-20 15:20:00,23.39,23.4,23.36,23.36,71600.0,23.39,23.4,23.36,23.36,71600.0
2010-10-20 15:25:00,23.37,23.39,23.35,23.39,89100.0,23.37,23.39,23.35,23.39,89100.0
2010-10-20 15:30:00,23.39,23.4,23.38,23.39,59400.0,23.39,23.4,23.38,23.39,59400.0
2010-10-20 15:35:00,23.39,23.39,23.3,23.34,453500.0,23.39,23.39,23.3,23.34,453500.0
2010-10-20 15:40:00,23.33,23.35,23.31,23.34,80600.0,23.33,23.35,23.31,23.34,80600.0
2010-10-20 15:45:00,23.35,23.4,23.34,23.39,221400.0,23.35,23.4,23.34,23.39,221400.0
2010-10-20 15:50:00,23.38,23.4,23.34,23.34,294000.0,23.38,23.4,23.34,23.34,294000.0
2010-10-20 15:55:00,23.35,23.35,23.32,23.33,393100.0,23.35,23.35,23.32,23.33,393100.0
2010-10-21 09:30:00,23.33,23.35,23.31,23.33,405400.0,23.33,23.35,23.31,23.33,405400.0
2010-10-21 09:35:00,23.34,23.45,23.3,23.42,359600.0,23.34,23.45,23.3,23.42,359600.0
2010-10-21 09:40:00,23.42,23.47,23.41,23.45,333800.0,23.42,23.47,23.41,23.45,333800.0
2010-10-21 09:45:00,23.44,23.47,23.41,23.44,128100.0,23.44,23.47,23.41,23.44,128100.0
2010-10-21 09:50:00,23.45,23.45,23.39,23.4,273800.0,23.45,23.45,23.39,23.4,273800.0
2010-10-21 09:55:00,23.39,23.43,23.37,23.42,153000.0,23.39,23.43,23.37,23.42,153000.0
2010-10-21 10:00:00,23.42,23.43,23.35,23.4,289400.0,23.42,23.43,23.35,23.4,289400.0
2010-10-21 10:05:00,23.39,23.47,23.35,23.47,229700.0,23.39,23.47,23.35,23.47,229700.0
2010-10-21 10:10:00,23.46,23.49,23.41,23.43,292000.0,23.46,23.49,23.41,23.43,292000.0
2010-10-21 10:15:00,23.43,23.45,23.4,23.4,226600.0,23.43,23.45,23.4,23.4,226600.0
2010-10-21 10:20:00,23.4,23.43,23.36,23.42,164600.0,23.4,23.43,23.36,23.42,164600.0
2010-10-21 10:25:00,23.42,23.45,23.4,23.42,139500.0,23.42,23.45,23.4,23.42,139500.0
2010-10-21 10:30:00,23.43,23.46,23.42,23.43,121600.0,23.43,23.46,23.42,23.43,121600.0
2010-10-21 10:35:00,23.43,23.43,23.4,23.42,53100.0,23.43,23.43,23.4,23.42,53100.0
2010-10-21 10:40:00,23.43,23.43,23.39,23.39,88300.0,23.43,23.43,23.39,23.39,88300.0
2010-10-21 10:45:00,23.39,23.41,23.32,23.34,408600.0,23.39,23.41,23.32,23.34,408600.0
2010-10-21 10:50:00,23.34,23.36,23.3,23.34,490800.0,23.34,23.36,23.3,23.34,490800.0
2010-10-21 10:55:00,23.34,23.36,23.33,23.36,146400.0,23.34,23.36,23.33,23.36,146400.0
2010-10-21 11:00:00,23.37,23.38,23.34,23.37,184000.0,23.37,23.38,23.34,23.37,184000.0
2010-10-21 11:05:00,23.36,23.37,23.33,23.33,123800.0,23.36,23.37,23.33,23.33,123800.0
2010-10-21 11:10:00,23.33,23.34,23.28,23.28,212000.0,23.33,23.34,23.28,23.28,212000.0
2010-10-21 11:15:00,23.28,23.31,23.21,23.21,389100.0,23.28,23.31,23.21,23.21,389100.0
2010-10-21 11:20:00,23.21,23.26,23.2,23.2,320300.0,23.21,23.26,23.2,23.2,320300.0
2010-10-21 11:25:00,23.2,23.24,23.18,23.23,203200.0,23.2,23.24,23.18,23.23,203200.0
2010-10-21 11:30:00,23.22,23.25,23.2,23.23,228100.0,23.22,23.25,23.2,23.23,228100.0
2010-10-21 11:35:00,23.22,23.23,23.04,23.09,777700.0,23.22,23.23,23.04,23.09,777700.0
2010-10-21 11:40:00,23.08,23.09,22.95,22.96,953500.0,23.08,23.09,22.95,22.96,953500.0
2010-10-21 11:45:00,22.97,23.06,22.96,23.05,446000.0,22.97,23.06,22.96,23.05,446000.0
2010-10-21 11:50:00,23.06,23.07,22.99,23.03,340300.0,23.06,23.07,22.99,23.03,340300.0
2010-10-21 11:55:00,23.04,23.1,23.03,23.06,177100.0,23.04,23.1,23.03,23.06,177100.0
2010-10-21 12:00:00,23.06,23.08,23.01,23.03,214000.0,23.06,23.08,23.01,23.03,214000.0
2010-10-21 12:05:00,23.03,23.04,22.95,22.98,492400.0,23.03,23.04,22.95,22.98,492400.0
2010-10-21 12:10:00,22.98,23.03,22.96,23.0,217800.0,22.98,23.03,22.96,23.0,217800.0
2010-10-21 12:15:00,23.01,23.05,22.98,23.04,190600.0,23.01,23.05,22.98,23.04,190600.0
2010-10-21 12:20:00,23.05,23.07,23.02,23.03,116800.0,23.05,23.07,23.02,23.03,116800.0
2010-10-21 12:25:00,23.04,23.05,22.98,23.02,117600.0,23.04,23.05,22.98,23.02,117600.0
2010-10-21 12:30:00,23.01,23.02,22.98,22.99,163000.0,23.01,23.02,22.98,22.99,163000.0
2010-10-21 12:35:00,23.0,23.01,22.83,22.85,681600.0,23.0,23.01,22.83,22.85,681600.0
2010-10-21 12:40:00,22.85,22.86,22.64,22.66,1706400.0,22.85,22.86,22.64,22.66,1706400.0
2010-10-21 12:45:00,22.66,22.72,22.58,22.71,1201600.0,22.66,22.72,22.58,22.71,1201600.0
2010-10-21 12:50:00,22.71,22.71,22.64,22.67,380200.0,22.71,22.71,22.64,22.67,380200.0
2010-10-21 12:55:00,22.67,22.75,22.65,22.75,317400.0,22.67,22.75,22.65,22.75,317400.0
2010-10-21 13:00:00,22.75,22.78,22.73,22.75,191000.0,22.75,22.78,22.73,22.75,191000.0
2010-10-21 13:05:00,22.74,22.75,22.66,22.71,139900.0,22.74,22.75,22.66,22.71,139900.0
2010-10-21 13:10:00,22.71,22.73,22.65,22.66,1195300.0,22.71,22.73,22.65,22.66,1195300.0
2010-10-21 13:15:00,22.67,22.68,22.59,22.66,311100.0,22.67,22.68,22.59,22.66,311100.0
2010-10-21 13:20:00,22.67,22.69,22.62,22.63,2048600.0,22.67,22.69,22.62,22.63,2048600.0
2010-10-21 13:25:00,22.63,22.74,22.62,22.74,400900.0,22.63,22.74,22.62,22.74,400900.0
2010-10-21 13:30:00,22.74,22.75,22.66,22.69,201300.0,22.74,22.75,22.66,22.69,201300.0
2010-10-21 13:35:00,22.69,22.71,22.65,22.66,250100.0,22.69,22.71,22.65,22.66,250100.0
2010-10-21 13:40:00,22.66,22.68,22.62,22.62,369900.0,22.66,22.68,22.62,22.62,369900.0
2010-10-21 13:45:00,22.62,22.63,22.53,22.53,558000.0,22.62,22.63,22.53,22.53,558000.0
2010-10-21 13:50:00,22.53,22.6,22.53,22.56,389900.0,22.53,22.6,22.53,22.56,389900.0
2010-10-21 13:55:00,22.56,22.59,22.52,22.57,440800.0,22.56,22.59,22.52,22.57,440800.0
2010-10-21 14:00:00,22.58,22.66,22.56,22.66,397500.0,22.58,22.66,22.56,22.66,397500.0
2010-10-21 14:05:00,22.66,22.67,22.62,22.64,142000.0,22.66,22.67,22.62,22.64,142000.0
2010-10-21 14:10:00,22.63,22.64,22.57,22.61,265400.0,22.63,22.64,22.57,22.61,265400.0
2010-10-21 14:15:00,22.61,22.71,22.58,22.7,418700.0,22.61,22.71,22.58,22.7,418700.0
2010-10-21 14:20:00,22.7,22.72,22.66,22.69,390300.0,22.7,22.72,22.66,22.69,390300.0
2010-10-21 14:25:00,22.69,22.73,22.68,22.71,121200.0,22.69,22.73,22.68,22.71,121200.0
2010-10-21 14:30:00,22.72,22.73,22.63,22.64,930200.0,22.72,22.73,22.63,22.64,930200.0
2010-10-21 14:35:00,22.64,22.67,22.62,22.65,237500.0,22.64,22.67,22.62,22.65,237500.0
2010-10-21 14:40:00,22.64,22.68,22.6,22.64,2004700.0,22.64,22.68,22.6,22.64,2004700.0
2010-10-21 14:45:00,22.64,22.65,22.58,22.59,865300.0,22.64,22.65,22.58,22.59,865300.0
2010-10-21 14:50:00,22.6,22.65,22.58,22.65,493100.0,22.6,22.65,22.58,22.65,493100.0
2010-10-21 14:55:00,22.65,22.67,22.63,22.64,415900.0,22.65,22.67,22.63,22.64,415900.0
2010-10-21 15:00:00,22.64,22.69,22.63,22.64,390700.0,22.64,22.69,22.63,22.64,390700.0
2010-10-21 15:05:00,22.64,22.65,22.58,22.6,679500.0,22.64,22.65,22.58,22.6,679500.0
2010-10-21 15:10:00,22.59,22.64,22.58,22.61,341400.0,22.59,22.64,22.58,22.61,341400.0
2010-10-21 15:15:00,22.61,22.69,22.61,22.68,184900.0,22.61,22.69,22.61,22.68,184900.0
2010-10-21 15:20:00,22.68,22.7,22.65,22.7,105100.0,22.68,22.7,22.65,22.7,105100.0
2010-10-21 15:25:00,22.69,22.71,22.65,22.68,190600.0,22.69,22.71,22.65,22.68,190600.0
2010-10-21 15:30:00,22.68,22.69,22.61,22.63,286600.0,22.68,22.69,22.61,22.63,286600.0
2010-10-21 15:35:00,22.62,22.67,22.62,22.65,130000.0,22.62,22.67,22.62,22.65,130000.0
2010-10-21 15:40:00,22.66,22.67,22.63,22.63,227000.0,22.66,22.67,22.63,22.63,227000.0
2010-10-21 15:45:00,22.63,22.63,22.59,22.6,362900.0,22.63,22.63,22.59,22.6,362900.0
2010-10-21 15:50:00,22.59,22.61,22.55,22.58,457700.0,22.59,22.61,22.55,22.58,457700.0
2010-10-21 15:55:00,22.58,22.62,22.58,22.6,632500.0,22.58,22.62,22.58,22.6,632500.0
2010-10-22 09:30:00,22.68,22.68,22.63,22.65,638100.0,22.68,22.68,22.63,22.65,638100.0
2010-10-22 09:35:00,22.65,22.7,22.59,22.69,575600.0,22.65,22.7,22.59,22.69,575600.0
2010-10-22 09:40:00,22.7,22.72,22.65,22.71,305300.0,22.7,22.72,22.65,22.71,305300.0
2010-10-22 09:45:00,22.71,22.72,22.65,22.66,206100.0,22.71,22.72,22.65,22.66,206100.0
2010-10-22 09:50:00,22.66,22.68,22.59,22.59,310400.0,22.66,22.68,22.59,22.59,310400.0
2010-10-22 09:55:00,22.59,22.61,22.56,22.57,281800.0,22.59,22.61,22.56,22.57,281800.0
2010-10-22 10:00:00,22.57,22.63,22.56,22.63,277800.0,22.57,22.63,22.56,22.63,277800.0
2010-10-22 10:05:00,22.63,22.67,22.62,22.65,215700.0,22.63,22.67,22.62,22.65,215700.0
2010-10-22 10:10:00,22.65,22.66,22.6,22.63,194500.0,22.65,22.66,22.6,22.63,194500.0
2010-10-22 10:15:00,22.63,22.67,22.61,22.66,138800.0,22.63,22.67,22.61,22.66,138800.0
2010-10-22 10:20:00,22.66,22.67,22.62,22.63,148200.0,22.66,22.67,22.62,22.63,148200.0
2010-10-22 10:25:00,22.62,22.67,22.61,22.65,120500.0,22.62,22.67,22.61,22.65,120500.0
2010-10-22 10:30:00,22.66,22.69,22.66,22.66,127400.0,22.66,22.69,22.66,22.66,127400.0
2010-10-22 10:35:00,22.67,22.68,22.63,22.65,121900.0,22.67,22.68,22.63,22.65,121900.0
2010-10-22 10:40:00,22.64,22.65,22.57,22.59,214700.0,22.64,22.65,22.57,22.59,214700.0
2010-10-22 10:45:00,22.59,22.62,22.58,22.62,137800.0,22.59,22.62,22.58,22.62,137800.0
2010-10-22 10:50:00,22.61,22.69,22.61,22.69,103100.0,22.61,22.69,22.61,22.69,103100.0
2010-10-22 10:55:00,22.68,22.69,22.64,22.65,110800.0,22.68,22.69,22.64,22.65,110800.0
2010-10-22 11:00:00,22.65,22.68,22.63,22.68,160300.0,22.65,22.68,22.63,22.68,160300.0
2010-10-22 11:05:00,22.68,22.69,22.6,22.63,160800.0,22.68,22.69,22.6,22.63,160800.0
2010-10-22 11:10:00,22.63,22.66,22.61,22.63,84100.0,22.63,22.66,22.61,22.63,84100.0
2010-10-22 11:15:00,22.62,22.63,22.59,22.6,148700.0,22.62,22.63,22.59,22.6,148700.0
2010-10-22 11:20:00,22.61,22.62,22.58,22.58,86500.0,22.61,22.62,22.58,22.58,86500.0
2010-10-22 11:25:00,22.58,22.6,22.56,22.6,80500.0,22.58,22.6,22.56,22.6,80500.0
2010-10-22 11:30:00,22.6,22.63,22.59,22.61,52400.0,22.6,22.63,22.59,22.61,52400.0
2010-10-22 11:35:00,22.61,22.64,22.6,22.62,63000.0,22.61,22.64,22.6,22.62,63000.0
2010-10-22 11:40:00,22.62,22.65,22.61,22.62,141100.0,22.62,22.65,22.61,22.62,141100.0
2010-10-22 11:45:00,22.62,22.62,22.57,22.59,136800.0,22.62,22.62,22.57,22.59,136800.0
2010-10-22 11:50:00,22.59,22.62,22.57,22.6,117500.0,22.59,22.62,22.57,22.6,117500.0
2010-10-22 11:55:00,22.6,22.63,22.59,22.61,70100.0,22.6,22.63,22.59,22.61,70100.0
2010-10-22 12:00:00,22.61,22.63,22.59,22.63,54500.0,22.61,22.63,22.59,22.63,54500.0
2010-10-22 12:05:00,22.62,22.66,22.6,22.63,104700.0,22.62,22.66,22.6,22.63,104700.0
2010-10-22 12:10:00,22.64,22.65,22.63,22.63,146400.0,22.64,22.65,22.63,22.63,146400.0
2010-10-22 12:15:00,22.63,22.65,22.63,22.65,70900.0,22.63,22.65,22.63,22.65,70900.0
2010-10-22 12:20:00,22.64,22.65,22.63,22.64,32300.0,22.64,22.65,22.63,22.64,32300.0
2010-10-22 12:25:00,22.63,22.65,22.63,22.65,30000.0,22.63,22.65,22.63,22.65,30000.0
2010-10-22 12:30:00,22.64,22.65,22.62,22.63,29700.0,22.64,22.65,22.62,22.63,29700.0
2010-10-22 12:35:00,22.63,22.64,22.61,22.61,51300.0,22.63,22.64,22.61,22.61,51300.0
2010-10-22 12:40:00,22.62,22.64,22.61,22.62,72600.0,22.62,22.64,22.61,22.62,72600.0
2010-10-22 12:45:00,22.62,22.64,22.61,22.63,21000.0,22.62,22.64,22.61,22.63,21000.0
2010-10-22 12:50:00,22.63,22.63,22.59,22.59,34300.0,22.63,22.63,22.59,22.59,34300.0
2010-10-22 12:55:00,22.59,22.61,22.58,22.61,86100.0,22.59,22.61,22.58,22.61,86100.0
2010-10-22 13:00:00,22.62,22.62,22.59,22.6,74400.0,22.62,22.62,22.59,22.6,74400.0
2010-10-22 13:05:00,22.59,22.6,22.57,22.57,213600.0,22.59,22.6,22.57,22.57,213600.0
2010-10-22 13:10:00,22.58,22.58,22.57,22.58,158500.0,22.58,22.58,22.57,22.58,158500.0
2010-10-22 13:15:00,22.58,22.62,22.58,22.61,117000.0,22.58,22.62,22.58,22.61,117000.0
2010-10-22 13:20:00,22.61,22.62,22.6,22.61,42400.0,22.61,22.62,22.6,22.61,42400.0
2010-10-22 13:25:00,22.61,22.64,22.61,22.63,49600.0,22.61,22.64,22.61,22.63,49600.0
2010-10-22 13:30:00,22.62,22.62,22.61,22.62,21100.0,22.62,22.62,22.61,22.62,21100.0
2010-10-22 13:35:00,22.62,22.63,22.61,22.62,26400.0,22.62,22.63,22.61,22.62,26400.0
2010-10-22 13:40:00,22.62,22.63,22.62,22.63,10000.0,22.62,22.63,22.62,22.63,10000.0
2010-10-22 13:45:00,22.62,22.66,22.62,22.66,315100.0,22.62,22.66,22.62,22.66,315100.0
2010-10-22 13:50:00,22.66,22.67,22.62,22.62,127000.0,22.66,22.67,22.62,22.62,127000.0
2010-10-22 13:55:00,22.62,22.65,22.62,22.64,29500.0,22.62,22.65,22.62,22.64,29500.0
2010-10-22 14:00:00,22.64,22.64,22.62,22.62,75600.0,22.64,22.64,22.62,22.62,75600.0
2010-10-22 14:05:00,22.61,22.67,22.61,22.67,48200.0,22.61,22.67,22.61,22.67,48200.0
2010-10-22 14:10:00,22.67,22.71,22.66,22.69,97800.0,22.67,22.71,22.66,22.69,97800.0
2010-10-22 14:15:00,22.69,22.73,22.68,22.73,90400.0,22.69,22.73,22.68,22.73,90400.0
2010-10-22 14:20:00,22.72,22.74,22.67,22.68,108400.0,22.72,22.74,22.67,22.68,108400.0
2010-10-22 14:25:00,22.68,22.72,22.67,22.72,39200.0,22.68,22.72,22.67,22.72,39200.0
2010-10-22 14:30:00,22.72,22.72,22.68,22.69,12700.0,22.72,22.72,22.68,22.69,12700.0
2010-10-22 14:35:00,22.69,22.73,22.68,22.7,90100.0,22.69,22.73,22.68,22.7,90100.0
2010-10-22 14:40:00,22.69,22.71,22.68,22.7,49900.0,22.69,22.71,22.68,22.7,49900.0
2010-10-22 14:45:00,22.71,22.72,22.7,22.71,49300.0,22.71,22.72,22.7,22.71,49300.0
2010-10-22 14:50:00,22.7,22.72,22.7,22.71,30100.0,22.7,22.72,22.7,22.71,30100.0
2010-10-22 14:55:00,22.71,22.72,22.7,22.71,32700.0,22.71,22.72,22.7,22.71,32700.0
2010-10-22 15:00:00,22.72,22.72,22.7,22.71,33400.0,22.72,22.72,22.7,22.71,33400.0
2010-10-22 15:05:00,22.71,22.71,22.7,22.71,30100.0,22.71,22.71,22.7,22.71,30100.0
2010-10-22 15:10:00,22.71,22.71,22.69,22.7,49700.0,22.71,22.71,22.69,22.7,49700.0
2010-10-22 15:15:00,22.71,22.71,22.69,22.7,44000.0,22.71,22.71,22.69,22.7,44000.0
2010-10-22 15:20:00,22.69,22.72,22.69,22.72,65200.0,22.69,22.72,22.69,22.72,65200.0
2010-10-22 15:25:00,22.71,22.73,22.71,22.72,71700.0,22.71,22.73,22.71,22.72,71700.0
2010-10-22 15:30:00,22.71,22.75,22.71,22.75,169000.0,22.71,22.75,22.71,22.75,169000.0
2010-10-22 15:35:00,22.74,22.75,22.73,22.74,85700.0,22.74,22.75,22.73,22.74,85700.0
2010-10-22 15:40:00,22.73,22.75,22.71,22.73,279500.0,22.73,22.75,22.71,22.73,279500.0
2010-10-22 15:45:00,22.72,22.75,22.72,22.75,96300.0,22.72,22.75,22.72,22.75,96300.0
2010-10-22 15:50:00,22.75,22.75,22.74,22.75,91800.0,22.75,22.75,22.74,22.75,91800.0
2010-10-22 15:55:00,22.74,22.77,22.74,22.77,346900.0,22.74,22.77,22.74,22.77,346900.0
2010-10-25 09:30:00,23.23,23.3,23.23,23.28,907900.0,23.23,23.3,23.23,23.28,907900.0
2010-10-25 09:35:00,23.27,23.29,23.25,23.27,229000.0,23.27,23.29,23.25,23.27,229000.0
2010-10-25 09:40:00,23.27,23.29,23.22,23.25,318400.0,23.27,23.29,23.22,23.25,318400.0
2010-10-25 09:45:00,23.24,23.25,23.21,23.23,129900.0,23.24,23.25,23.21,23.23,129900.0
2010-10-25 09:50:00,23.23,23.25,23.2,23.22,192900.0,23.23,23.25,23.2,23.22,192900.0
2010-10-25 09:55:00,23.22,23.25,23.21,23.25,137200.0,23.22,23.25,23.21,23.25,137200.0
2010-10-25 10:00:00,23.25,23.25,23.15,23.17,367200.0,23.25,23.25,23.15,23.17,367200.0
2010-10-25 10:05:00,23.17,23.21,23.15,23.17,401600.0,23.17,23.21,23.15,23.17,401600.0
2010-10-25 10:10:00,23.17,23.19,23.12,23.16,187700.0,23.17,23.19,23.12,23.16,187700.0
2010-10-25 10:15:00,23.17,23.23,23.16,23.21,206000.0,23.17,23.23,23.16,23.21,206000.0
2010-10-25 10:20:00,23.21,23.23,23.18,23.19,133600.0,23.21,23.23,23.18,23.19,133600.0
2010-10-25 10:25:00,23.19,23.23,23.17,23.17,130300.0,23.19,23.23,23.17,23.17,130300.0
2010-10-25 10:30:00,23.17,23.22,23.14,23.16,268000.0,23.17,23.22,23.14,23.16,268000.0
2010-10-25 10:35:00,23.16,23.17,23.1,23.12,179200.0,23.16,23.17,23.1,23.12,179200.0
2010-10-25 10:40:00,23.12,23.12,23.0,23.04,324700.0,23.12,23.12,23.0,23.04,324700.0
2010-10-25 10:45:00,23.04,23.05,23.02,23.05,160200.0,23.04,23.05,23.02,23.05,160200.0
2010-10-25 10:50:00,23.05,23.08,23.03,23.08,172100.0,23.05,23.08,23.03,23.08,172100.0
2010-10-25 10:55:00,23.09,23.09,23.04,23.06,142300.0,23.09,23.09,23.04,23.06,142300.0
2010-10-25 11:00:00,23.06,23.08,23.02,23.02,142000.0,23.06,23.08,23.02,23.02,142000.0
2010-10-25 11:05:00,23.01,23.03,22.93,22.97,503100.0,23.01,23.03,22.93,22.97,503100.0
2010-10-25 11:10:00,22.98,23.0,22.93,22.99,204200.0,22.98,23.0,22.93,22.99,204200.0
2010-10-25 11:15:00,23.0,23.02,22.95,23.02,186000.0,23.0,23.02,22.95,23.02,186000.0
2010-10-25 11:20:00,23.03,23.08,23.03,23.06,156300.0,23.03,23.08,23.03,23.06,156300.0
2010-10-25 11:25:00,23.05,23.09,23.05,23.09,152700.0,23.05,23.09,23.05,23.09,152700.0
2010-10-25 11:30:00,23.09,23.1,23.07,23.08,82000.0,23.09,23.1,23.07,23.08,82000.0
2010-10-25 11:35:00,23.08,23.08,23.04,23.05,229900.0,23.08,23.08,23.04,23.05,229900.0
2010-10-25 11:40:00,23.04,23.05,23.01,23.02,271800.0,23.04,23.05,23.01,23.02,271800.0
2010-10-25 11:45:00,23.02,23.08,23.02,23.07,185400.0,23.02,23.08,23.02,23.07,185400.0
2010-10-25 11:50:00,23.07,23.08,23.0,23.02,159200.0,23.07,23.08,23.0,23.02,159200.0
2010-10-25 11:55:00,23.02,23.05,23.01,23.05,180500.0,23.02,23.05,23.01,23.05,180500.0
2010-10-25 12:00:00,23.05,23.07,23.04,23.05,104600.0,23.05,23.07,23.04,23.05,104600.0
2010-10-25 12:05:00,23.05,23.05,23.02,23.04,129000.0,23.05,23.05,23.02,23.04,129000.0
2010-10-25 12:10:00,23.04,23.08,23.02,23.08,150000.0,23.04,23.08,23.02,23.08,150000.0
2010-10-25 12:15:00,23.08,23.11,23.05,23.05,100300.0,23.08,23.11,23.05,23.05,100300.0
2010-10-25 12:20:00,23.05,23.05,22.99,23.01,185900.0,23.05,23.05,22.99,23.01,185900.0
2010-10-25 12:25:00,23.01,23.01,22.97,23.0,147200.0,23.01,23.01,22.97,23.0,147200.0
2010-10-25 12:30:00,23.0,23.0,22.97,22.99,84700.0,23.0,23.0,22.97,22.99,84700.0
2010-10-25 12:35:00,22.99,23.02,22.99,23.01,64400.0,22.99,23.02,22.99,23.01,64400.0
2010-10-25 12:40:00,23.0,23.02,22.99,23.0,69600.0,23.0,23.02,22.99,23.0,69600.0
2010-10-25 12:45:00,23.0,23.01,22.97,22.98,88700.0,23.0,23.01,22.97,22.98,88700.0
2010-10-25 12:50:00,22.99,22.99,22.95,22.96,60500.0,22.99,22.99,22.95,22.96,60500.0
2010-10-25 12:55:00,22.95,23.0,22.95,22.97,106000.0,22.95,23.0,22.95,22.97,106000.0
2010-10-25 13:00:00,22.97,22.98,22.92,22.94,175400.0,22.97,22.98,22.92,22.94,175400.0
2010-10-25 13:05:00,22.94,22.96,22.9,22.96,337700.0,22.94,22.96,22.9,22.96,337700.0
2010-10-25 13:10:00,22.95,23.01,22.95,23.01,107000.0,22.95,23.01,22.95,23.01,107000.0
2010-10-25 13:15:00,23.01,23.05,23.0,23.03,302100.0,23.01,23.05,23.0,23.03,302100.0
2010-10-25 13:20:00,23.02,23.04,23.01,23.03,200100.0,23.02,23.04,23.01,23.03,200100.0
2010-10-25 13:25:00,23.03,23.04,23.0,23.03,86900.0,23.03,23.04,23.0,23.03,86900.0
2010-10-25 13:30:00,23.02,23.05,23.02,23.03,124000.0,23.02,23.05,23.02,23.03,124000.0
2010-10-25 13:35:00,23.03,23.04,23.01,23.03,72900.0,23.03,23.04,23.01,23.03,72900.0
2010-10-25 13:40:00,23.04,23.04,23.03,23.03,58200.0,23.04,23.04,23.03,23.03,58200.0
2010-10-25 13:45:00,23.03,23.04,23.02,23.03,65500.0,23.03,23.04,23.02,23.03,65500.0
2010-10-25 13:50:00,23.02,23.03,23.01,23.01,56800.0,23.02,23.03,23.01,23.01,56800.0
2010-10-25 13:55:00,23.01,23.04,23.01,23.04,81200.0,23.01,23.04,23.01,23.04,81200.0
2010-10-25 14:00:00,23.04,23.06,23.03,23.05,82100.0,23.04,23.06,23.03,23.05,82100.0
2010-10-25 14:05:00,23.05,23.1,23.05,23.1,191300.0,23.05,23.1,23.05,23.1,191300.0
2010-10-25 14:10:00,23.1,23.1,23.07,23.09,58900.0,23.1,23.1,23.07,23.09,58900.0
2010-10-25 14:15:00,23.08,23.1,23.07,23.1,97800.0,23.08,23.1,23.07,23.1,97800.0
2010-10-25 14:20:00,23.09,23.13,23.09,23.12,118700.0,23.09,23.13,23.09,23.12,118700.0
2010-10-25 14:25:00,23.13,23.16,23.11,23.11,123400.0,23.13,23.16,23.11,23.11,123400.0
2010-10-25 14:30:00,23.1,23.13,23.09,23.11,108700.0,23.1,23.13,23.09,23.11,108700.0
2010-10-25 14:35:00,23.11,23.12,23.06,23.08,53500.0,23.11,23.12,23.06,23.08,53500.0
2010-10-25 14:40:00,23.09,23.09,23.06,23.08,40100.0,23.09,23.09,23.06,23.08,40100.0
2010-10-25 14:45:00,23.09,23.1,23.08,23.08,74200.0,23.09,23.1,23.08,23.08,74200.0
2010-10-25 14:50:00,23.08,23.15,23.08,23.14,200900.0,23.08,23.15,23.08,23.14,200900.0
2010-10-25 14:55:00,23.14,23.14,23.12,23.13,94900.0,23.14,23.14,23.12,23.13,94900.0
2010-10-25 15:00:00,23.13,23.16,23.12,23.15,124400.0,23.13,23.16,23.12,23.15,124400.0
2010-10-25 15:05:00,23.15,23.17,23.12,23.13,150800.0,23.15,23.17,23.12,23.13,150800.0
2010-10-25 15:10:00,23.13,23.14,23.11,23.12,116200.0,23.13,23.14,23.11,23.12,116200.0
2010-10-25 15:15:00,23.12,23.15,23.12,23.13,95100.0,23.12,23.15,23.12,23.13,95100.0
2010-10-25 15:20:00,23.12,23.15,23.12,23.15,91000.0,23.12,23.15,23.12,23.15,91000.0
2010-10-25 15:25:00,23.15,23.17,23.15,23.16,63900.0,23.15,23.17,23.15,23.16,63900.0
2010-10-25 15:30:00,23.15,23.16,23.14,23.14,102300.0,23.15,23.16,23.14,23.14,102300.0
2010-10-25 15:35:00,23.15,23.16,23.14,23.16,170400.0,23.15,23.16,23.14,23.16,170400.0
2010-10-25 15:40:00,23.15,23.15,23.12,23.13,219000.0,23.15,23.15,23.12,23.13,219000.0
2010-10-25 15:45:00,23.12,23.13,23.1,23.11,277400.0,23.12,23.13,23.1,23.11,277400.0
2010-10-25 15:50:00,23.11,23.12,23.08,23.1,243200.0,23.11,23.12,23.08,23.1,243200.0
2010-10-25 15:55:00,23.09,23.1,23.08,23.09,433600.0,23.09,23.1,23.08,23.09,433600.0
2010-10-26 09:30:00,22.76,22.77,22.72,22.76,803700.0,22.76,22.77,22.72,22.76,803700.0
2010-10-26 09:35:00,22.76,22.78,22.7,22.75,331900.0,22.76,22.78,22.7,22.75,331900.0
2010-10-26 09:40:00,22.74,22.76,22.7,22.73,145400.0,22.74,22.76,22.7,22.73,145400.0
2010-10-26 09:45:00,22.73,22.77,22.71,22.75,127200.0,22.73,22.77,22.71,22.75,127200.0
2010-10-26 09:50:00,22.75,22.78,22.73,22.77,321200.0,22.75,22.78,22.73,22.77,321200.0
2010-10-26 09:55:00,22.76,22.81,22.76,22.79,211400.0,22.76,22.81,22.76,22.79,211400.0
2010-10-26 10:00:00,22.79,22.85,22.75,22.82,148900.0,22.79,22.85,22.75,22.82,148900.0
2010-10-26 10:05:00,22.83,22.88,22.82,22.86,197600.0,22.83,22.88,22.82,22.86,197600.0
2010-10-26 10:10:00,22.86,22.9,22.85,22.9,322500.0,22.86,22.9,22.85,22.9,322500.0
2010-10-26 10:15:00,22.89,22.98,22.89,22.97,745100.0,22.89,22.98,22.89,22.97,745100.0
2010-10-26 10:20:00,22.98,23.02,22.98,23.02,139400.0,22.98,23.02,22.98,23.02,139400.0
2010-10-26 10:25:00,23.02,23.08,23.02,23.06,277900.0,23.02,23.08,23.02,23.06,277900.0
2010-10-26 10:30:00,23.06,23.12,23.05,23.12,102600.0,23.06,23.12,23.05,23.12,102600.0
2010-10-26 10:35:00,23.12,23.12,23.06,23.08,236400.0,23.12,23.12,23.06,23.08,236400.0
2010-10-26 10:40:00,23.07,23.09,23.03,23.04,313400.0,23.07,23.09,23.03,23.04,313400.0
2010-10-26 10:45:00,23.05,23.1,23.04,23.08,145600.0,23.05,23.1,23.04,23.08,145600.0
2010-10-26 10:50:00,23.08,23.13,23.07,23.12,143800.0,23.08,23.13,23.07,23.12,143800.0
2010-10-26 10:55:00,23.12,23.15,23.09,23.1,191100.0,23.12,23.15,23.09,23.1,191100.0
2010-10-26 11:00:00,23.11,23.13,23.05,23.05,371900.0,23.11,23.13,23.05,23.05,371900.0
2010-10-26 11:05:00,23.06,23.07,23.0,23.02,234000.0,23.06,23.07,23.0,23.02,234000.0
2010-10-26 11:10:00,23.01,23.02,22.96,23.02,155400.0,23.01,23.02,22.96,23.02,155400.0
2010-10-26 11:15:00,23.02,23.04,23.0,23.02,157500.0,23.02,23.04,23.0,23.02,157500.0
2010-10-26 11:20:00,23.02,23.11,23.02,23.11,125700.0,23.02,23.11,23.02,23.11,125700.0
2010-10-26 11:25:00,23.11,23.13,23.08,23.1,108600.0,23.11,23.13,23.08,23.1,108600.0
2010-10-26 11:30:00,23.09,23.1,23.07,23.09,130100.0,23.09,23.1,23.07,23.09,130100.0
2010-10-26 11:35:00,23.09,23.1,23.08,23.09,41200.0,23.09,23.1,23.08,23.09,41200.0
2010-10-26 11:40:00,23.1,23.12,23.08,23.1,110400.0,23.1,23.12,23.08,23.1,110400.0
2010-10-26 11:45:00,23.11,23.14,23.1,23.11,112200.0,23.11,23.14,23.1,23.11,112200.0
2010-10-26 11:50:00,23.12,23.25,23.11,23.24,608000.0,23.12,23.25,23.11,23.24,608000.0
2010-10-26 11:55:00,23.25,23.35,23.24,23.34,411600.0,23.25,23.35,23.24,23.34,411600.0
2010-10-26 12:00:00,23.35,23.39,23.33,23.36,398600.0,23.35,23.39,23.33,23.36,398600.0
2010-10-26 12:05:00,23.37,23.4,23.37,23.38,164000.0,23.37,23.4,23.37,23.38,164000.0
2010-10-26 12:10:00,23.38,23.42,23.37,23.4,443500.0,23.38,23.42,23.37,23.4,443500.0
2010-10-26 12:15:00,23.4,23.41,23.37,23.37,154000.0,23.4,23.41,23.37,23.37,154000.0
2010-10-26 12:20:00,23.37,23.38,23.32,23.33,271700.0,23.37,23.38,23.32,23.33,271700.0
2010-10-26 12:25:00,23.34,23.37,23.33,23.36,45800.0,23.34,23.37,23.33,23.36,45800.0
2010-10-26 12:30:00,23.36,23.37,23.34,23.35,36600.0,23.36,23.37,23.34,23.35,36600.0
2010-10-26 12:35:00,23.35,23.36,23.34,23.35,54400.0,23.35,23.36,23.34,23.35,54400.0
2010-10-26 12:40:00,23.35,23.36,23.33,23.33,30800.0,23.35,23.36,23.33,23.33,30800.0
2010-10-26 12:45:00,23.33,23.33,23.26,23.27,348100.0,23.33,23.33,23.26,23.27,348100.0
2010-10-26 12:50:00,23.27,23.33,23.27,23.3,90500.0,23.27,23.33,23.27,23.3,90500.0
2010-10-26 12:55:00,23.3,23.33,23.3,23.33,103000.0,23.3,23.33,23.3,23.33,103000.0
2010-10-26 13:00:00,23.32,23.35,23.32,23.34,44800.0,23.32,23.35,23.32,23.34,44800.0
2010-10-26 13:05:00,23.35,23.39,23.34,23.36,113200.0,23.35,23.39,23.34,23.36,113200.0
2010-10-26 13:10:00,23.35,23.37,23.34,23.36,81600.0,23.35,23.37,23.34,23.36,81600.0
2010-10-26 13:15:00,23.37,23.37,23.32,23.32,129500.0,23.37,23.37,23.32,23.32,129500.0
2010-10-26 13:20:00,23.31,23.32,23.28,23.31,81200.0,23.31,23.32,23.28,23.31,81200.0
2010-10-26 13:25:00,23.31,23.32,23.29,23.3,41000.0,23.31,23.32,23.29,23.3,41000.0
2010-10-26 13:30:00,23.29,23.34,23.29,23.33,116200.0,23.29,23.34,23.29,23.33,116200.0
2010-10-26 13:35:00,23.33,23.35,23.33,23.34,55000.0,23.33,23.35,23.33,23.34,55000.0
2010-10-26 13:40:00,23.33,23.35,23.33,23.35,44000.0,23.33,23.35,23.33,23.35,44000.0
2010-10-26 13:45:00,23.36,23.36,23.34,23.35,80000.0,23.36,23.36,23.34,23.35,80000.0
2010-10-26 13:50:00,23.34,23.35,23.3,23.31,94400.0,23.34,23.35,23.3,23.31,94400.0
2010-10-26 13:55:00,23.31,23.32,23.27,23.3,138300.0,23.31,23.32,23.27,23.3,138300.0
2010-10-26 14:00:00,23.3,23.33,23.28,23.29,136500.0,23.3,23.33,23.28,23.29,136500.0
2010-10-26 14:05:00,23.29,23.3,23.21,23.24,141200.0,23.29,23.3,23.21,23.24,141200.0
2010-10-26 14:10:00,23.23,23.28,23.22,23.28,120800.0,23.23,23.28,23.22,23.28,120800.0
2010-10-26 14:15:00,23.28,23.32,23.26,23.31,78200.0,23.28,23.32,23.26,23.31,78200.0
2010-10-26 14:20:00,23.31,23.32,23.29,23.3,91700.0,23.31,23.32,23.29,23.3,91700.0
2010-10-26 14:25:00,23.29,23.32,23.27,23.28,44500.0,23.29,23.32,23.27,23.28,44500.0
2010-10-26 14:30:00,23.28,23.28,23.2,23.22,122700.0,23.28,23.28,23.2,23.22,122700.0
2010-10-26 14:35:00,23.22,23.27,23.21,23.22,75500.0,23.22,23.27,23.21,23.22,75500.0
2010-10-26 14:40:00,23.22,23.24,23.19,23.19,66100.0,23.22,23.24,23.19,23.19,66100.0
2010-10-26 14:45:00,23.2,23.25,23.19,23.24,164300.0,23.2,23.25,23.19,23.24,164300.0
2010-10-26 14:50:00,23.25,23.25,23.22,23.22,120700.0,23.25,23.25,23.22,23.22,120700.0
2010-10-26 14:55:00,23.23,23.26,23.22,23.23,151400.0,23.23,23.26,23.22,23.23,151400.0
2010-10-26 15:00:00,23.23,23.25,23.23,23.24,60200.0,23.23,23.25,23.23,23.24,60200.0
2010-10-26 15:05:00,23.24,23.24,23.22,23.24,50900.0,23.24,23.24,23.22,23.24,50900.0
2010-10-26 15:10:00,23.24,23.25,23.23,23.25,47800.0,23.24,23.25,23.23,23.25,47800.0
2010-10-26 15:15:00,23.24,23.28,23.23,23.28,67000.0,23.24,23.28,23.23,23.28,67000.0
2010-10-26 15:20:00,23.28,23.32,23.28,23.3,146400.0,23.28,23.32,23.28,23.3,146400.0
2010-10-26 15:25:00,23.31,23.31,23.28,23.28,93000.0,23.31,23.31,23.28,23.28,93000.0
2010-10-26 15:30:00,23.28,23.29,23.27,23.29,117200.0,23.28,23.29,23.27,23.29,117200.0
2010-10-26 15:35:00,23.29,23.3,23.29,23.29,88600.0,23.29,23.3,23.29,23.29,88600.0
2010-10-26 15:40:00,23.3,23.3,23.27,23.29,83300.0,23.3,23.3,23.27,23.29,83300.0
2010-10-26 15:45:00,23.29,23.3,23.28,23.28,221200.0,23.29,23.3,23.28,23.28,221200.0
2010-10-26 15:50:00,23.28,23.31,23.28,23.3,231600.0,23.28,23.31,23.28,23.3,231600.0
2010-10-26 15:55:00,23.3,23.31,23.29,23.3,275400.0,23.3,23.31,23.29,23.3,275400.0
2010-10-27 09:30:00,23.15,23.16,23.1,23.13,471900.0,23.15,23.16,23.1,23.13,471900.0
2010-10-27 09:35:00,23.13,23.16,23.11,23.16,111900.0,23.13,23.16,23.11,23.16,111900.0
2010-10-27 09:40:00,23.15,23.17,23.13,23.14,93200.0,23.15,23.17,23.13,23.14,93200.0
2010-10-27 09:45:00,23.13,23.13,23.08,23.12,189100.0,23.13,23.13,23.08,23.12,189100.0
2010-10-27 09:50:00,23.12,23.15,23.1,23.13,225900.0,23.12,23.15,23.1,23.13,225900.0
2010-10-27 09:55:00,23.13,23.16,23.12,23.15,223500.0,23.13,23.16,23.12,23.15,223500.0
2010-10-27 10:00:00,23.15,23.16,23.01,23.06,459600.0,23.15,23.16,23.01,23.06,459600.0
2010-10-27 10:05:00,23.08,23.08,23.0,23.02,416700.0,23.08,23.08,23.0,23.02,416700.0
2010-10-27 10:10:00,23.02,23.07,23.01,23.05,225800.0,23.02,23.07,23.01,23.05,225800.0
2010-10-27 10:15:00,23.06,23.09,23.05,23.08,428000.0,23.06,23.09,23.05,23.08,428000.0
2010-10-27 10:20:00,23.07,23.09,22.93,22.96,662200.0,23.07,23.09,22.93,22.96,662200.0
2010-10-27 10:25:00,22.95,22.98,22.89,22.96,301700.0,22.95,22.98,22.89,22.96,301700.0
2010-10-27 10:30:00,22.96,23.03,22.95,23.02,205700.0,22.96,23.03,22.95,23.02,205700.0
2010-10-27 10:35:00,23.02,23.06,22.98,23.03,246100.0,23.02,23.06,22.98,23.03,246100.0
2010-10-27 10:40:00,23.04,23.05,22.99,23.02,142900.0,23.04,23.05,22.99,23.02,142900.0
2010-10-27 10:45:00,23.01,23.03,22.98,23.0,168000.0,23.01,23.03,22.98,23.0,168000.0
2010-10-27 10:50:00,22.99,23.02,22.93,23.0,176200.0,22.99,23.02,22.93,23.0,176200.0
2010-10-27 10:55:00,22.99,23.0,22.92,22.94,202600.0,22.99,23.0,22.92,22.94,202600.0
2010-10-27 11:00:00,22.94,22.96,22.89,22.92,165000.0,22.94,22.96,22.89,22.92,165000.0
2010-10-27 11:05:00,22.93,22.94,22.84,22.94,555100.0,22.93,22.94,22.84,22.94,555100.0
2010-10-27 11:10:00,22.94,22.94,22.88,22.93,111600.0,22.94,22.94,22.88,22.93,111600.0
2010-10-27 11:15:00,22.92,22.97,22.9,22.95,214000.0,22.92,22.97,22.9,22.95,214000.0
2010-10-27 11:20:00,22.95,22.97,22.94,22.95,80500.0,22.95,22.97,22.94,22.95,80500.0
2010-10-27 11:25:00,22.95,22.97,22.93,22.96,130600.0,22.95,22.97,22.93,22.96,130600.0
2010-10-27 11:30:00,22.95,22.99,22.95,22.98,84300.0,22.95,22.99,22.95,22.98,84300.0
2010-10-27 11:35:00,22.97,23.02,22.97,23.02,86300.0,22.97,23.02,22.97,23.02,86300.0
2010-10-27 11:40:00,23.01,23.03,23.01,23.01,71300.0,23.01,23.03,23.01,23.01,71300.0
2010-10-27 11:45:00,23.02,23.02,22.95,22.99,215900.0,23.02,23.02,22.95,22.99,215900.0
2010-10-27 11:50:00,22.99,23.02,22.99,23.01,48300.0,22.99,23.02,22.99,23.01,48300.0
2010-10-27 11:55:00,23.01,23.01,22.98,22.98,77400.0,23.01,23.01,22.98,22.98,77400.0
2010-10-27 12:00:00,22.99,23.02,22.98,23.0,159300.0,22.99,23.02,22.98,23.0,159300.0
2010-10-27 12:05:00,22.99,22.99,22.94,22.97,92400.0,22.99,22.99,22.94,22.97,92400.0
2010-10-27 12:10:00,22.98,22.98,22.94,22.95,19700.0,22.98,22.98,22.94,22.95,19700.0
2010-10-27 12:15:00,22.96,22.96,22.93,22.94,44300.0,22.96,22.96,22.93,22.94,44300.0
2010-10-27 12:20:00,22.94,22.95,22.93,22.94,43300.0,22.94,22.95,22.93,22.94,43300.0
2010-10-27 12:25:00,22.94,22.96,22.94,22.95,36500.0,22.94,22.96,22.94,22.95,36500.0
2010-10-27 12:30:00,22.96,22.99,22.96,22.98,45900.0,22.96,22.99,22.96,22.98,45900.0
2010-10-27 12:35:00,22.97,22.98,22.96,22.97,24500.0,22.97,22.98,22.96,22.97,24500.0
2010-10-27 12:40:00,22.97,22.97,22.91,22.94,91500.0,22.97,22.97,22.91,22.94,91500.0
2010-10-27 12:45:00,22.93,22.95,22.92,22.93,57200.0,22.93,22.95,22.92,22.93,57200.0
2010-10-27 12:50:00,22.94,22.97,22.93,22.97,44200.0,22.94,22.97,22.93,22.97,44200.0
2010-10-27 12:55:00,22.97,22.97,22.94,22.97,47700.0,22.97,22.97,22.94,22.97,47700.0
2010-10-27 13:00:00,22.96,22.98,22.95,22.96,46400.0,22.96,22.98,22.95,22.96,46400.0
2010-10-27 13:05:00,22.97,22.99,22.9,22.92,73300.0,22.97,22.99,22.9,22.92,73300.0
2010-10-27 13:10:00,22.92,22.93,22.85,22.87,385100.0,22.92,22.93,22.85,22.87,385100.0
2010-10-27 13:15:00,22.87,22.89,22.85,22.88,223400.0,22.87,22.89,22.85,22.88,223400.0
2010-10-27 13:20:00,22.89,22.91,22.87,22.9,177000.0,22.89,22.91,22.87,22.9,177000.0
2010-10-27 13:25:00,22.9,22.95,22.9,22.94,91900.0,22.9,22.95,22.9,22.94,91900.0
2010-10-27 13:30:00,22.95,22.95,22.92,22.93,56100.0,22.95,22.95,22.92,22.93,56100.0
2010-10-27 13:35:00,22.93,22.94,22.92,22.93,33200.0,22.93,22.94,22.92,22.93,33200.0
2010-10-27 13:40:00,22.93,22.94,22.9,22.93,27400.0,22.93,22.94,22.9,22.93,27400.0
2010-10-27 13:45:00,22.93,22.96,22.92,22.96,43900.0,22.93,22.96,22.92,22.96,43900.0
2010-10-27 13:50:00,22.95,22.97,22.93,22.93,61300.0,22.95,22.97,22.93,22.93,61300.0
2010-10-27 13:55:00,22.94,22.99,22.93,22.98,94000.0,22.94,22.99,22.93,22.98,94000.0
2010-10-27 14:00:00,22.98,23.0,22.97,22.98,55900.0,22.98,23.0,22.97,22.98,55900.0
2010-10-27 14:05:00,22.99,23.02,22.98,23.02,73800.0,22.99,23.02,22.98,23.02,73800.0
2010-10-27 14:10:00,23.02,23.03,23.01,23.02,37300.0,23.02,23.03,23.01,23.02,37300.0
2010-10-27 14:15:00,23.02,23.08,23.02,23.04,445100.0,23.02,23.08,23.02,23.04,445100.0
2010-10-27 14:20:00,23.04,23.05,23.0,23.03,98000.0,23.04,23.05,23.0,23.03,98000.0
2010-10-27 14:25:00,23.03,23.05,23.03,23.04,32700.0,23.03,23.05,23.03,23.04,32700.0
2010-10-27 14:30:00,23.03,23.05,23.01,23.05,79600.0,23.03,23.05,23.01,23.05,79600.0
2010-10-27 14:35:00,23.05,23.1,23.03,23.09,64900.0,23.05,23.1,23.03,23.09,64900.0
2010-10-27 14:40:00,23.09,23.12,23.08,23.1,191600.0,23.09,23.12,23.08,23.1,191600.0
2010-10-27 14:45:00,23.11,23.12,23.08,23.09,56700.0,23.11,23.12,23.08,23.09,56700.0
2010-10-27 14:50:00,23.08,23.09,23.07,23.08,138900.0,23.08,23.09,23.07,23.08,138900.0
2010-10-27 14:55:00,23.08,23.13,23.08,23.09,97100.0,23.08,23.13,23.08,23.09,97100.0
2010-10-27 15:00:00,23.1,23.12,23.07,23.07,127500.0,23.1,23.12,23.07,23.07,127500.0
2010-10-27 15:05:00,23.08,23.1,23.07,23.09,50100.0,23.08,23.1,23.07,23.09,50100.0
2010-10-27 15:10:00,23.09,23.1,23.06,23.07,46400.0,23.09,23.1,23.06,23.07,46400.0
2010-10-27 15:15:00,23.07,23.07,23.02,23.05,235800.0,23.07,23.07,23.02,23.05,235800.0
2010-10-27 15:20:00,23.05,23.05,22.99,23.02,191400.0,23.05,23.05,22.99,23.02,191400.0
2010-10-27 15:25:00,23.01,23.04,23.01,23.02,70100.0,23.01,23.04,23.01,23.02,70100.0
2010-10-27 15:30:00,23.02,23.05,23.0,23.04,164600.0,23.02,23.05,23.0,23.04,164600.0
2010-10-27 15:35:00,23.05,23.05,23.02,23.04,189700.0,23.05,23.05,23.02,23.04,189700.0
2010-10-27 15:40:00,23.04,23.06,23.01,23.02,149200.0,23.04,23.06,23.01,23.02,149200.0
2010-10-27 15:45:00,23.03,23.05,23.01,23.04,115400.0,23.03,23.05,23.01,23.04,115400.0
2010-10-27 15:50:00,23.04,23.08,23.03,23.07,204400.0,23.04,23.08,23.03,23.07,204400.0
2010-10-27 15:55:00,23.07,23.08,23.06,23.07,363300.0,23.07,23.08,23.06,23.07,363300.0
2010-10-28 09:30:00,23.25,23.27,23.22,23.24,246300.0,23.25,23.27,23.22,23.24,246300.0
2010-10-28 09:35:00,23.25,23.25,23.2,23.25,135500.0,23.25,23.25,23.2,23.25,135500.0
2010-10-28 09:40:00,23.25,23.25,23.19,23.19,174300.0,23.25,23.25,23.19,23.19,174300.0
2010-10-28 09:45:00,23.19,23.22,23.16,23.19,289900.0,23.19,23.22,23.16,23.19,289900.0
2010-10-28 09:50:00,23.19,23.23,23.17,23.22,167900.0,23.19,23.23,23.17,23.22,167900.0
2010-10-28 09:55:00,23.23,23.23,23.18,23.2,158900.0,23.23,23.23,23.18,23.2,158900.0
2010-10-28 10:00:00,23.19,23.27,23.19,23.24,328000.0,23.19,23.27,23.19,23.24,328000.0
2010-10-28 10:05:00,23.23,23.27,23.21,23.26,139400.0,23.23,23.27,23.21,23.26,139400.0
2010-10-28 10:10:00,23.26,23.28,23.24,23.25,256700.0,23.26,23.28,23.24,23.25,256700.0
2010-10-28 10:15:00,23.24,23.26,23.2,23.23,288500.0,23.24,23.26,23.2,23.23,288500.0
2010-10-28 10:20:00,23.23,23.25,23.2,23.21,108400.0,23.23,23.25,23.2,23.21,108400.0
2010-10-28 10:25:00,23.21,23.22,23.15,23.16,129500.0,23.21,23.22,23.15,23.16,129500.0
2010-10-28 10:30:00,23.16,23.16,23.11,23.11,186900.0,23.16,23.16,23.11,23.11,186900.0
2010-10-28 10:35:00,23.12,23.14,23.06,23.09,242900.0,23.12,23.14,23.06,23.09,242900.0
2010-10-28 10:40:00,23.1,23.12,23.09,23.12,145400.0,23.1,23.12,23.09,23.12,145400.0
2010-10-28 10:45:00,23.12,23.13,23.08,23.11,113400.0,23.12,23.13,23.08,23.11,113400.0
2010-10-28 10:50:00,23.12,23.16,23.11,23.15,278400.0,23.12,23.16,23.11,23.15,278400.0
2010-10-28 10:55:00,23.16,23.16,23.13,23.14,116300.0,23.16,23.16,23.13,23.14,116300.0
2010-10-28 11:00:00,23.13,23.17,23.12,23.16,179800.0,23.13,23.17,23.12,23.16,179800.0
2010-10-28 11:05:00,23.16,23.21,23.15,23.2,270000.0,23.16,23.21,23.15,23.2,270000.0
2010-10-28 11:10:00,23.2,23.3,23.19,23.25,303500.0,23.2,23.3,23.19,23.25,303500.0
2010-10-28 11:15:00,23.25,23.31,23.23,23.3,454600.0,23.25,23.31,23.23,23.3,454600.0
2010-10-28 11:20:00,23.3,23.47,23.29,23.44,681500.0,23.3,23.47,23.29,23.44,681500.0
2010-10-28 11:25:00,23.44,23.5,23.41,23.47,637300.0,23.44,23.5,23.41,23.47,637300.0
2010-10-28 11:30:00,23.47,23.49,23.41,23.42,266400.0,23.47,23.49,23.41,23.42,266400.0
2010-10-28 11:35:00,23.42,23.44,23.41,23.41,238600.0,23.42,23.44,23.41,23.41,238600.0
2010-10-28 11:40:00,23.41,23.44,23.39,23.44,281700.0,23.41,23.44,23.39,23.44,281700.0
2010-10-28 11:45:00,23.43,23.44,23.37,23.37,356600.0,23.43,23.44,23.37,23.37,356600.0
2010-10-28 11:50:00,23.38,23.38,23.35,23.37,291800.0,23.38,23.38,23.35,23.37,291800.0
2010-10-28 11:55:00,23.36,23.39,23.36,23.37,216200.0,23.36,23.39,23.36,23.37,216200.0
2010-10-28 12:00:00,23.37,23.38,23.33,23.37,174100.0,23.37,23.38,23.33,23.37,174100.0
2010-10-28 12:05:00,23.38,23.4,23.36,23.4,127700.0,23.38,23.4,23.36,23.4,127700.0
2010-10-28 12:10:00,23.4,23.4,23.38,23.38,82900.0,23.4,23.4,23.38,23.38,82900.0
2010-10-28 12:15:00,23.38,23.4,23.38,23.4,123200.0,23.38,23.4,23.38,23.4,123200.0
2010-10-28 12:20:00,23.4,23.41,23.34,23.34,235500.0,23.4,23.41,23.34,23.34,235500.0
2010-10-28 12:25:00,23.34,23.36,23.32,23.35,250900.0,23.34,23.36,23.32,23.35,250900.0
2010-10-28 12:30:00,23.34,23.4,23.32,23.4,145600.0,23.34,23.4,23.32,23.4,145600.0
2010-10-28 12:35:00,23.4,23.4,23.36,23.37,80700.0,23.4,23.4,23.36,23.37,80700.0
2010-10-28 12:40:00,23.37,23.37,23.34,23.35,105300.0,23.37,23.37,23.34,23.35,105300.0
2010-10-28 12:45:00,23.36,23.37,23.34,23.34,54200.0,23.36,23.37,23.34,23.34,54200.0
2010-10-28 12:50:00,23.35,23.35,23.31,23.33,83400.0,23.35,23.35,23.31,23.33,83400.0
2010-10-28 12:55:00,23.33,23.38,23.33,23.35,83500.0,23.33,23.38,23.33,23.35,83500.0
2010-10-28 13:00:00,23.36,23.39,23.35,23.38,59600.0,23.36,23.39,23.35,23.38,59600.0
2010-10-28 13:05:00,23.38,23.4,23.37,23.37,88400.0,23.38,23.4,23.37,23.37,88400.0
2010-10-28 13:10:00,23.38,23.39,23.36,23.38,67000.0,23.38,23.39,23.36,23.38,67000.0
2010-10-28 13:15:00,23.38,23.4,23.34,23.36,88400.0,23.38,23.4,23.34,23.36,88400.0
2010-10-28 13:20:00,23.36,23.37,23.31,23.37,137700.0,23.36,23.37,23.31,23.37,137700.0
2010-10-28 13:25:00,23.37,23.37,23.35,23.37,95100.0,23.37,23.37,23.35,23.37,95100.0
2010-10-28 13:30:00,23.36,23.37,23.34,23.34,58300.0,23.36,23.37,23.34,23.34,58300.0
2010-10-28 13:35:00,23.34,23.36,23.33,23.35,49200.0,23.34,23.36,23.33,23.35,49200.0
2010-10-28 13:40:00,23.35,23.36,23.34,23.35,72800.0,23.35,23.36,23.34,23.35,72800.0
2010-10-28 13:45:00,23.36,23.38,23.34,23.38,45100.0,23.36,23.38,23.34,23.38,45100.0
2010-10-28 13:50:00,23.37,23.4,23.37,23.4,32500.0,23.37,23.4,23.37,23.4,32500.0
2010-10-28 13:55:00,23.4,23.4,23.36,23.36,55400.0,23.4,23.4,23.36,23.36,55400.0
2010-10-28 14:00:00,23.36,23.39,23.35,23.37,39500.0,23.36,23.39,23.35,23.37,39500.0
2010-10-28 14:05:00,23.37,23.4,23.37,23.4,231100.0,23.37,23.4,23.37,23.4,231100.0
2010-10-28 14:10:00,23.39,23.41,23.39,23.41,82600.0,23.39,23.41,23.39,23.41,82600.0
2010-10-28 14:15:00,23.41,23.41,23.36,23.37,54500.0,23.41,23.41,23.36,23.37,54500.0
2010-10-28 14:20:00,23.38,23.41,23.37,23.4,59300.0,23.38,23.41,23.37,23.4,59300.0
2010-10-28 14:25:00,23.4,23.4,23.37,23.39,64900.0,23.4,23.4,23.37,23.39,64900.0
2010-10-28 14:30:00,23.4,23.41,23.39,23.41,40200.0,23.4,23.41,23.39,23.41,40200.0
2010-10-28 14:35:00,23.41,23.41,23.39,23.4,46500.0,23.41,23.41,23.39,23.4,46500.0
2010-10-28 14:40:00,23.41,23.42,23.4,23.42,46400.0,23.41,23.42,23.4,23.42,46400.0
2010-10-28 14:45:00,23.42,23.44,23.41,23.43,117900.0,23.42,23.44,23.41,23.43,117900.0
2010-10-28 14:50:00,23.43,23.43,23.4,23.4,83100.0,23.43,23.43,23.4,23.4,83100.0
2010-10-28 14:55:00,23.39,23.41,23.38,23.38,51800.0,23.39,23.41,23.38,23.38,51800.0
2010-10-28 15:00:00,23.38,23.41,23.38,23.41,54100.0,23.38,23.41,23.38,23.41,54100.0
2010-10-28 15:05:00,23.4,23.42,23.4,23.4,58800.0,23.4,23.42,23.4,23.4,58800.0
2010-10-28 15:10:00,23.4,23.41,23.38,23.38,74500.0,23.4,23.41,23.38,23.38,74500.0
2010-10-28 15:15:00,23.39,23.39,23.35,23.35,54500.0,23.39,23.39,23.35,23.35,54500.0
2010-10-28 15:20:00,23.35,23.36,23.34,23.35,59500.0,23.35,23.36,23.34,23.35,59500.0
2010-10-28 15:25:00,23.35,23.38,23.34,23.38,73100.0,23.35,23.38,23.34,23.38,73100.0
2010-10-28 15:30:00,23.38,23.42,23.37,23.4,89500.0,23.38,23.42,23.37,23.4,89500.0
2010-10-28 15:35:00,23.4,23.42,23.39,23.41,109100.0,23.4,23.42,23.39,23.41,109100.0
2010-10-28 15:40:00,23.42,23.44,23.41,23.42,378200.0,23.42,23.44,23.41,23.42,378200.0
2010-10-28 15:45:00,23.42,23.43,23.41,23.43,159700.0,23.42,23.43,23.41,23.43,159700.0
2010-10-28 15:50:00,23.43,23.45,23.43,23.44,426300.0,23.43,23.45,23.43,23.44,426300.0
2010-10-28 15:55:00,23.44,23.45,23.42,23.42,561200.0,23.44,23.45,23.42,23.42,561200.0
2010-10-29 09:30:00,23.57,23.58,23.53,23.55,323100.0,23.57,23.58,23.53,23.55,323100.0
2010-10-29 09:35:00,23.54,23.57,23.51,23.51,380300.0,23.54,23.57,23.51,23.51,380300.0
2010-10-29 09:40:00,23.52,23.54,23.49,23.53,135200.0,23.52,23.54,23.49,23.53,135200.0
2010-10-29 09:45:00,23.52,23.58,23.49,23.56,286800.0,23.52,23.58,23.49,23.56,286800.0
2010-10-29 09:50:00,23.57,23.6,23.56,23.57,183300.0,23.57,23.6,23.56,23.57,183300.0
2010-10-29 09:55:00,23.58,23.59,23.55,23.58,136800.0,23.58,23.59,23.55,23.58,136800.0
2010-10-29 10:00:00,23.59,23.65,23.58,23.63,381500.0,23.59,23.65,23.58,23.63,381500.0
2010-10-29 10:05:00,23.63,23.68,23.63,23.68,258300.0,23.63,23.68,23.63,23.68,258300.0
2010-10-29 10:10:00,23.67,23.67,23.62,23.66,156200.0,23.67,23.67,23.62,23.66,156200.0
2010-10-29 10:15:00,23.66,23.68,23.63,23.67,218600.0,23.66,23.68,23.63,23.67,218600.0
2010-10-29 10:20:00,23.67,23.67,23.61,23.65,133300.0,23.67,23.67,23.61,23.65,133300.0
2010-10-29 10:25:00,23.65,23.76,23.65,23.72,594400.0,23.65,23.76,23.65,23.72,594400.0
2010-10-29 10:30:00,23.73,23.75,23.7,23.72,176700.0,23.73,23.75,23.7,23.72,176700.0
2010-10-29 10:35:00,23.72,23.75,23.7,23.71,205900.0,23.72,23.75,23.7,23.71,205900.0
2010-10-29 10:40:00,23.71,23.72,23.64,23.67,242800.0,23.71,23.72,23.64,23.67,242800.0
2010-10-29 10:45:00,23.67,23.71,23.66,23.67,106100.0,23.67,23.71,23.66,23.67,106100.0
2010-10-29 10:50:00,23.67,23.69,23.63,23.67,152100.0,23.67,23.69,23.63,23.67,152100.0
2010-10-29 10:55:00,23.67,23.7,23.66,23.68,200000.0,23.67,23.7,23.66,23.68,200000.0
2010-10-29 11:00:00,23.68,23.69,23.66,23.67,102800.0,23.68,23.69,23.66,23.67,102800.0
2010-10-29 11:05:00,23.67,23.71,23.66,23.69,104300.0,23.67,23.71,23.66,23.69,104300.0
2010-10-29 11:10:00,23.69,23.7,23.67,23.69,430800.0,23.69,23.7,23.67,23.69,430800.0
2010-10-29 11:15:00,23.69,23.75,23.67,23.74,115800.0,23.69,23.75,23.67,23.74,115800.0
2010-10-29 11:20:00,23.74,23.74,23.7,23.72,80300.0,23.74,23.74,23.7,23.72,80300.0
2010-10-29 11:25:00,23.72,23.75,23.72,23.73,120500.0,23.72,23.75,23.72,23.73,120500.0
2010-10-29 11:30:00,23.73,23.73,23.7,23.71,120900.0,23.73,23.73,23.7,23.71,120900.0
2010-10-29 11:35:00,23.71,23.72,23.67,23.7,132300.0,23.71,23.72,23.67,23.7,132300.0
2010-10-29 11:40:00,23.71,23.72,23.68,23.7,78600.0,23.71,23.72,23.68,23.7,78600.0
2010-10-29 11:45:00,23.71,23.72,23.67,23.69,154600.0,23.71,23.72,23.67,23.69,154600.0
2010-10-29 11:50:00,23.69,23.69,23.65,23.66,112300.0,23.69,23.69,23.65,23.66,112300.0
2010-10-29 11:55:00,23.66,23.68,23.65,23.67,395300.0,23.66,23.68,23.65,23.67,395300.0
2010-10-29 12:00:00,23.67,23.7,23.67,23.69,49500.0,23.67,23.7,23.67,23.69,49500.0
2010-10-29 12:05:00,23.7,23.7,23.68,23.69,31100.0,23.7,23.7,23.68,23.69,31100.0
2010-10-29 12:10:00,23.68,23.73,23.67,23.72,166200.0,23.68,23.73,23.67,23.72,166200.0
2010-10-29 12:15:00,23.72,23.73,23.69,23.72,89200.0,23.72,23.73,23.69,23.72,89200.0
2010-10-29 12:20:00,23.72,23.74,23.72,23.74,110000.0,23.72,23.74,23.72,23.74,110000.0
2010-10-29 12:25:00,23.74,23.76,23.73,23.75,136500.0,23.74,23.76,23.73,23.75,136500.0
2010-10-29 12:30:00,23.75,23.87,23.75,23.84,444800.0,23.75,23.87,23.75,23.84,444800.0
2010-10-29 12:35:00,23.84,24.01,23.83,23.97,850100.0,23.84,24.01,23.83,23.97,850100.0
2010-10-29 12:40:00,23.97,24.05,23.96,23.96,535900.0,23.97,24.05,23.96,23.96,535900.0
2010-10-29 12:45:00,23.96,23.98,23.93,23.95,249500.0,23.96,23.98,23.93,23.95,249500.0
2010-10-29 12:50:00,23.95,23.97,23.94,23.97,297100.0,23.95,23.97,23.94,23.97,297100.0
2010-10-29 12:55:00,23.96,23.97,23.94,23.96,158400.0,23.96,23.97,23.94,23.96,158400.0
2010-10-29 13:00:00,23.96,24.01,23.96,23.99,255900.0,23.96,24.01,23.96,23.99,255900.0
2010-10-29 13:05:00,23.99,23.99,23.94,23.96,222700.0,23.99,23.99,23.94,23.96,222700.0
2010-10-29 13:10:00,23.96,23.96,23.92,23.94,102300.0,23.96,23.96,23.92,23.94,102300.0
2010-10-29 13:15:00,23.94,23.95,23.93,23.94,109500.0,23.94,23.95,23.93,23.94,109500.0
2010-10-29 13:20:00,23.94,24.04,23.93,24.03,318800.0,23.94,24.04,23.93,24.03,318800.0
2010-10-29 13:25:00,24.02,24.03,23.99,24.01,264200.0,24.02,24.03,23.99,24.01,264200.0
2010-10-29 13:30:00,24.01,24.04,23.99,24.03,262200.0,24.01,24.04,23.99,24.03,262200.0
2010-10-29 13:35:00,24.04,24.07,24.03,24.04,587500.0,24.04,24.07,24.03,24.04,587500.0
2010-10-29 13:40:00,24.03,24.04,23.99,24.03,252600.0,24.03,24.04,23.99,24.03,252600.0
2010-10-29 13:45:00,24.03,24.05,24.02,24.04,172400.0,24.03,24.05,24.02,24.04,172400.0
2010-10-29 13:50:00,24.04,24.09,24.04,24.06,219200.0,24.04,24.09,24.04,24.06,219200.0
2010-10-29 13:55:00,24.07,24.1,24.06,24.09,80600.0,24.07,24.1,24.06,24.09,80600.0
2010-10-29 14:00:00,24.1,24.1,24.04,24.05,106300.0,24.1,24.1,24.04,24.05,106300.0
2010-10-29 14:05:00,24.05,24.1,24.04,24.09,96100.0,24.05,24.1,24.04,24.09,96100.0
2010-10-29 14:10:00,24.08,24.09,24.08,24.09,68100.0,24.08,24.09,24.08,24.09,68100.0
2010-10-29 14:15:00,24.08,24.1,24.07,24.09,181900.0,24.08,24.1,24.07,24.09,181900.0
2010-10-29 14:20:00,24.09,24.1,24.08,24.08,253900.0,24.09,24.1,24.08,24.08,253900.0
2010-10-29 14:25:00,24.08,24.09,24.06,24.07,134600.0,24.08,24.09,24.06,24.07,134600.0
2010-10-29 14:30:00,24.06,24.08,24.06,24.07,69100.0,24.06,24.08,24.06,24.07,69100.0
2010-10-29 14:35:00,24.06,24.08,24.05,24.07,301700.0,24.06,24.08,24.05,24.07,301700.0
2010-10-29 14:40:00,24.07,24.07,24.05,24.06,90200.0,24.07,24.07,24.05,24.06,90200.0
2010-10-29 14:45:00,24.05,24.07,24.04,24.07,218200.0,24.05,24.07,24.04,24.07,218200.0
2010-10-29 14:50:00,24.07,24.07,24.04,24.05,193100.0,24.07,24.07,24.04,24.05,193100.0
2010-10-29 14:55:00,24.06,24.07,24.04,24.05,75700.0,24.06,24.07,24.04,24.05,75700.0
2010-10-29 15:00:00,24.06,24.07,24.05,24.06,137100.0,24.06,24.07,24.05,24.06,137100.0
2010-10-29 15:05:00,24.06,24.06,24.04,24.05,149800.0,24.06,24.06,24.04,24.05,149800.0
2010-10-29 15:10:00,24.06,24.08,24.05,24.08,149200.0,24.06,24.08,24.05,24.08,149200.0
2010-10-29 15:15:00,24.08,24.1,24.07,24.07,366200.0,24.08,24.1,24.07,24.07,366200.0
2010-10-29 15:20:00,24.08,24.08,24.07,24.07,88900.0,24.08,24.08,24.07,24.07,88900.0
2010-10-29 15:25:00,24.08,24.14,24.07,24.13,372600.0,24.08,24.14,24.07,24.13,372600.0
2010-10-29 15:30:00,24.13,24.15,24.12,24.14,124900.0,24.13,24.15,24.12,24.14,124900.0
2010-10-29 15:35:00,24.13,24.17,24.13,24.17,245500.0,24.13,24.17,24.13,24.17,245500.0
2010-10-29 15:40:00,24.16,24.17,24.14,24.15,211300.0,24.16,24.17,24.14,24.15,211300.0
2010-10-29 15:45:00,24.15,24.17,24.13,24.14,248800.0,24.15,24.17,24.13,24.14,248800.0
2010-10-29 15:50:00,24.14,24.16,24.13,24.14,329800.0,24.14,24.16,24.13,24.14,329800.0
2010-10-29 15:55:00,24.15,24.17,24.14,24.16,673400.0,24.15,24.17,24.14,24.16,673400.0
2010-11-01 09:30:00,24.35,24.41,24.34,24.36,862100.0,24.35,24.41,24.34,24.36,862100.0
2010-11-01 09:35:00,24.36,24.39,24.3,24.39,508900.0,24.36,24.39,24.3,24.39,508900.0
2010-11-01 09:40:00,24.39,24.42,24.36,24.36,343400.0,24.39,24.42,24.36,24.36,343400.0
2010-11-01 09:45:00,24.36,24.4,24.34,24.38,494900.0,24.36,24.4,24.34,24.38,494900.0
2010-11-01 09:50:00,24.38,24.39,24.34,24.35,488000.0,24.38,24.39,24.34,24.35,488000.0
2010-11-01 09:55:00,24.34,24.35,24.29,24.34,533700.0,24.34,24.35,24.29,24.34,533700.0
2010-11-01 10:00:00,24.34,24.35,24.24,24.32,943800.0,24.34,24.35,24.24,24.32,943800.0
2010-11-01 10:05:00,24.32,24.32,24.13,24.17,989200.0,24.32,24.32,24.13,24.17,989200.0
2010-11-01 10:10:00,24.16,24.22,24.14,24.21,838800.0,24.16,24.22,24.14,24.21,838800.0
2010-11-01 10:15:00,24.21,24.23,24.16,24.18,308000.0,24.21,24.23,24.16,24.18,308000.0
2010-11-01 10:20:00,24.19,24.19,24.09,24.13,718700.0,24.19,24.19,24.09,24.13,718700.0
2010-11-01 10:25:00,24.13,24.18,24.11,24.17,304300.0,24.13,24.18,24.11,24.17,304300.0
2010-11-01 10:30:00,24.18,24.21,24.15,24.16,195400.0,24.18,24.21,24.15,24.16,195400.0
2010-11-01 10:35:00,24.15,24.19,24.13,24.16,278900.0,24.15,24.19,24.13,24.16,278900.0
2010-11-01 10:40:00,24.16,24.2,24.16,24.18,145200.0,24.16,24.2,24.16,24.18,145200.0
2010-11-01 10:45:00,24.18,24.26,24.18,24.25,205500.0,24.18,24.26,24.18,24.25,205500.0
2010-11-01 10:50:00,24.25,24.25,24.22,24.24,190400.0,24.25,24.25,24.22,24.24,190400.0
2010-11-01 10:55:00,24.23,24.23,24.18,24.19,197300.0,24.23,24.23,24.18,24.19,197300.0
2010-11-01 11:00:00,24.2,24.2,24.12,24.17,387100.0,24.2,24.2,24.12,24.17,387100.0
2010-11-01 11:05:00,24.17,24.19,24.14,24.18,95100.0,24.17,24.19,24.14,24.18,95100.0
2010-11-01 11:10:00,24.19,24.21,24.17,24.18,136400.0,24.19,24.21,24.17,24.18,136400.0
2010-11-01 11:15:00,24.18,24.18,24.09,24.12,430600.0,24.18,24.18,24.09,24.12,430600.0
2010-11-01 11:20:00,24.12,24.13,24.03,24.04,469300.0,24.12,24.13,24.03,24.04,469300.0
2010-11-01 11:25:00,24.05,24.06,24.0,24.04,797900.0,24.05,24.06,24.0,24.04,797900.0
2010-11-01 11:30:00,24.03,24.03,23.98,24.0,363800.0,24.03,24.03,23.98,24.0,363800.0
2010-11-01 11:35:00,23.99,24.03,23.97,23.98,253500.0,23.99,24.03,23.97,23.98,253500.0
2010-11-01 11:40:00,23.99,24.03,23.99,24.02,186400.0,23.99,24.03,23.99,24.02,186400.0
2010-11-01 11:45:00,24.02,24.09,23.99,24.09,200000.0,24.02,24.09,23.99,24.09,200000.0
2010-11-01 11:50:00,24.08,24.08,24.04,24.05,119400.0,24.08,24.08,24.04,24.05,119400.0
2010-11-01 11:55:00,24.05,24.13,24.05,24.13,328900.0,24.05,24.13,24.05,24.13,328900.0
2010-11-01 12:00:00,24.13,24.13,24.08,24.11,125800.0,24.13,24.13,24.08,24.11,125800.0
2010-11-01 12:05:00,24.12,24.12,24.05,24.06,116200.0,24.12,24.12,24.05,24.06,116200.0
2010-11-01 12:10:00,24.05,24.1,24.04,24.1,174000.0,24.05,24.1,24.04,24.1,174000.0
2010-11-01 12:15:00,24.1,24.15,24.1,24.13,186200.0,24.1,24.15,24.1,24.13,186200.0
2010-11-01 12:20:00,24.14,24.21,24.13,24.19,165200.0,24.14,24.21,24.13,24.19,165200.0
2010-11-01 12:25:00,24.18,24.2,24.15,24.15,103300.0,24.18,24.2,24.15,24.15,103300.0
2010-11-01 12:30:00,24.15,24.16,24.14,24.16,74000.0,24.15,24.16,24.14,24.16,74000.0
2010-11-01 12:35:00,24.16,24.16,24.13,24.15,343400.0,24.16,24.16,24.13,24.15,343400.0
2010-11-01 12:40:00,24.15,24.16,24.1,24.12,76400.0,24.15,24.16,24.1,24.12,76400.0
2010-11-01 12:45:00,24.12,24.12,24.08,24.09,289300.0,24.12,24.12,24.08,24.09,289300.0
2010-11-01 12:50:00,24.1,24.1,24.02,24.02,155600.0,24.1,24.1,24.02,24.02,155600.0
2010-11-01 12:55:00,24.03,24.04,24.01,24.04,55500.0,24.03,24.04,24.01,24.04,55500.0
2010-11-01 13:00:00,24.03,24.09,24.02,24.03,150300.0,24.03,24.09,24.02,24.03,150300.0
2010-11-01 13:05:00,24.02,24.07,24.02,24.05,137100.0,24.02,24.07,24.02,24.05,137100.0
2010-11-01 13:10:00,24.05,24.07,24.04,24.06,69200.0,24.05,24.07,24.04,24.06,69200.0
2010-11-01 13:15:00,24.05,24.06,24.02,24.03,201600.0,24.05,24.06,24.02,24.03,201600.0
2010-11-01 13:20:00,24.04,24.05,24.0,24.01,124600.0,24.04,24.05,24.0,24.01,124600.0
2010-11-01 13:25:00,24.0,24.04,23.99,24.04,137800.0,24.0,24.04,23.99,24.04,137800.0
2010-11-01 13:30:00,24.05,24.07,24.04,24.06,319300.0,24.05,24.07,24.04,24.06,319300.0
2010-11-01 13:35:00,24.05,24.08,24.05,24.08,74400.0,24.05,24.08,24.05,24.08,74400.0
2010-11-01 13:40:00,24.08,24.1,24.07,24.09,109200.0,24.08,24.1,24.07,24.09,109200.0
2010-11-01 13:45:00,24.1,24.14,24.09,24.11,132700.0,24.1,24.14,24.09,24.11,132700.0
2010-11-01 13:50:00,24.12,24.13,24.11,24.13,21600.0,24.12,24.13,24.11,24.13,21600.0
2010-11-01 13:55:00,24.13,24.13,24.09,24.09,290100.0,24.13,24.13,24.09,24.09,290100.0
2010-11-01 14:00:00,24.1,24.11,24.04,24.06,174400.0,24.1,24.11,24.04,24.06,174400.0
2010-11-01 14:05:00,24.06,24.07,24.02,24.05,239100.0,24.06,24.07,24.02,24.05,239100.0
2010-11-01 14:10:00,24.05,24.06,24.02,24.04,130200.0,24.05,24.06,24.02,24.04,130200.0
2010-11-01 14:15:00,24.04,24.05,24.02,24.04,90700.0,24.04,24.05,24.02,24.04,90700.0
2010-11-01 14:20:00,24.04,24.07,24.03,24.04,93100.0,24.04,24.07,24.03,24.04,93100.0
2010-11-01 14:25:00,24.05,24.05,24.02,24.03,51200.0,24.05,24.05,24.02,24.03,51200.0
2010-11-01 14:30:00,24.03,24.08,24.03,24.08,146000.0,24.03,24.08,24.03,24.08,146000.0
2010-11-01 14:35:00,24.07,24.08,24.04,24.05,164000.0,24.07,24.08,24.04,24.05,164000.0
2010-11-01 14:40:00,24.05,24.06,24.0,24.06,261100.0,24.05,24.06,24.0,24.06,261100.0
2010-11-01 14:45:00,24.05,24.11,24.04,24.07,133300.0,24.05,24.11,24.04,24.07,133300.0
2010-11-01 14:50:00,24.06,24.1,24.05,24.08,195700.0,24.06,24.1,24.05,24.08,195700.0
2010-11-01 14:55:00,24.08,24.09,24.05,24.09,50800.0,24.08,24.09,24.05,24.09,50800.0
2010-11-01 15:00:00,24.09,24.1,24.06,24.08,61100.0,24.09,24.1,24.06,24.08,61100.0
2010-11-01 15:05:00,24.07,24.07,24.01,24.03,98700.0,24.07,24.07,24.01,24.03,98700.0
2010-11-01 15:10:00,24.03,24.06,24.03,24.05,130200.0,24.03,24.06,24.03,24.05,130200.0
2010-11-01 15:15:00,24.05,24.07,24.03,24.05,48800.0,24.05,24.07,24.03,24.05,48800.0
2010-11-01 15:20:00,24.05,24.08,24.04,24.08,112300.0,24.05,24.08,24.04,24.08,112300.0
2010-11-01 15:25:00,24.09,24.1,24.05,24.06,154500.0,24.09,24.1,24.05,24.06,154500.0
2010-11-01 15:30:00,24.06,24.09,24.06,24.09,88500.0,24.06,24.09,24.06,24.09,88500.0
2010-11-01 15:35:00,24.09,24.09,24.05,24.07,77400.0,24.09,24.09,24.05,24.07,77400.0
2010-11-01 15:40:00,24.07,24.08,24.06,24.07,301300.0,24.07,24.08,24.06,24.07,301300.0
2010-11-01 15:45:00,24.07,24.12,24.07,24.1,494700.0,24.07,24.12,24.07,24.1,494700.0
2010-11-01 15:50:00,24.11,24.11,24.07,24.07,277100.0,24.11,24.11,24.07,24.07,277100.0
2010-11-01 15:55:00,24.07,24.1,24.07,24.07,542400.0,24.07,24.1,24.07,24.07,542400.0
2010-11-02 09:30:00,24.29,24.32,24.22,24.22,562500.0,24.29,24.32,24.22,24.22,562500.0
2010-11-02 09:35:00,24.22,24.27,24.2,24.26,400000.0,24.22,24.27,24.2,24.26,400000.0
2010-11-02 09:40:00,24.25,24.31,24.25,24.3,471000.0,24.25,24.31,24.25,24.3,471000.0
2010-11-02 09:45:00,24.3,24.35,24.27,24.32,704500.0,24.3,24.35,24.27,24.32,704500.0
2010-11-02 09:50:00,24.31,24.33,24.28,24.3,396400.0,24.31,24.33,24.28,24.3,396400.0
2010-11-02 09:55:00,24.3,24.32,24.28,24.28,292400.0,24.3,24.32,24.28,24.28,292400.0
2010-11-02 10:00:00,24.28,24.31,24.28,24.31,277300.0,24.28,24.31,24.28,24.31,277300.0
2010-11-02 10:05:00,24.3,24.35,24.3,24.31,451400.0,24.3,24.35,24.3,24.31,451400.0
2010-11-02 10:10:00,24.31,24.33,24.26,24.27,285700.0,24.31,24.33,24.26,24.27,285700.0
2010-11-02 10:15:00,24.26,24.3,24.26,24.29,239400.0,24.26,24.3,24.26,24.29,239400.0
2010-11-02 10:20:00,24.3,24.33,24.29,24.31,397600.0,24.3,24.33,24.29,24.31,397600.0
2010-11-02 10:25:00,24.31,24.32,24.27,24.28,387300.0,24.31,24.32,24.27,24.28,387300.0
2010-11-02 10:30:00,24.28,24.29,24.25,24.26,290100.0,24.28,24.29,24.25,24.26,290100.0
2010-11-02 10:35:00,24.27,24.27,24.24,24.27,206000.0,24.27,24.27,24.24,24.27,206000.0
2010-11-02 10:40:00,24.26,24.29,24.25,24.28,317700.0,24.26,24.29,24.25,24.28,317700.0
2010-11-02 10:45:00,24.28,24.29,24.25,24.26,238000.0,24.28,24.29,24.25,24.26,238000.0
2010-11-02 10:50:00,24.25,24.26,24.2,24.21,189500.0,24.25,24.26,24.2,24.21,189500.0
2010-11-02 10:55:00,24.2,24.2,24.12,24.15,424000.0,24.2,24.2,24.12,24.15,424000.0
2010-11-02 11:00:00,24.15,24.17,24.13,24.15,280000.0,24.15,24.17,24.13,24.15,280000.0
2010-11-02 11:05:00,24.15,24.18,24.14,24.17,175100.0,24.15,24.18,24.14,24.17,175100.0
2010-11-02 11:10:00,24.16,24.2,24.16,24.19,105200.0,24.16,24.2,24.16,24.19,105200.0
2010-11-02 11:15:00,24.19,24.22,24.17,24.22,81100.0,24.19,24.22,24.17,24.22,81100.0
2010-11-02 11:20:00,24.21,24.22,24.19,24.21,101200.0,24.21,24.22,24.19,24.21,101200.0
2010-11-02 11:25:00,24.21,24.22,24.18,24.18,47800.0,24.21,24.22,24.18,24.18,47800.0
2010-11-02 11:30:00,24.18,24.18,24.15,24.17,137300.0,24.18,24.18,24.15,24.17,137300.0
2010-11-02 11:35:00,24.18,24.22,24.16,24.19,152200.0,24.18,24.22,24.16,24.19,152200.0
2010-11-02 11:40:00,24.19,24.2,24.18,24.19,36700.0,24.19,24.2,24.18,24.19,36700.0
2010-11-02 11:45:00,24.18,24.19,24.17,24.18,34500.0,24.18,24.19,24.17,24.18,34500.0
2010-11-02 11:50:00,24.18,24.21,24.17,24.2,94700.0,24.18,24.21,24.17,24.2,94700.0
2010-11-02 11:55:00,24.2,24.21,24.18,24.21,61200.0,24.2,24.21,24.18,24.21,61200.0
2010-11-02 12:00:00,24.21,24.25,24.21,24.25,82700.0,24.21,24.25,24.21,24.25,82700.0
2010-11-02 12:05:00,24.25,24.26,24.23,24.25,123400.0,24.25,24.26,24.23,24.25,123400.0
2010-11-02 12:10:00,24.26,24.26,24.23,24.23,47200.0,24.26,24.26,24.23,24.23,47200.0
2010-11-02 12:15:00,24.23,24.25,24.22,24.25,114600.0,24.23,24.25,24.22,24.25,114600.0
2010-11-02 12:20:00,24.25,24.25,24.18,24.18,128800.0,24.25,24.25,24.18,24.18,128800.0
2010-11-02 12:25:00,24.18,24.2,24.17,24.18,163700.0,24.18,24.2,24.17,24.18,163700.0
2010-11-02 12:30:00,24.17,24.19,24.16,24.16,144600.0,24.17,24.19,24.16,24.16,144600.0
2010-11-02 12:35:00,24.16,24.2,24.15,24.18,80300.0,24.16,24.2,24.15,24.18,80300.0
2010-11-02 12:40:00,24.19,24.22,24.17,24.2,69000.0,24.19,24.22,24.17,24.2,69000.0
2010-11-02 12:45:00,24.21,24.24,24.2,24.24,85600.0,24.21,24.24,24.2,24.24,85600.0
2010-11-02 12:50:00,24.24,24.24,24.2,24.2,140400.0,24.24,24.24,24.2,24.2,140400.0
2010-11-02 12:55:00,24.21,24.23,24.21,24.22,67300.0,24.21,24.23,24.21,24.22,67300.0
2010-11-02 13:00:00,24.23,24.23,24.21,24.23,82500.0,24.23,24.23,24.21,24.23,82500.0
2010-11-02 13:05:00,24.23,24.24,24.22,24.23,337100.0,24.23,24.24,24.22,24.23,337100.0
2010-11-02 13:10:00,24.23,24.24,24.22,24.23,73000.0,24.23,24.24,24.22,24.23,73000.0
2010-11-02 13:15:00,24.23,24.25,24.22,24.24,148900.0,24.23,24.25,24.22,24.24,148900.0
2010-11-02 13:20:00,24.24,24.3,24.23,24.3,207600.0,24.24,24.3,24.23,24.3,207600.0
2010-11-02 13:25:00,24.3,24.35,24.29,24.34,220400.0,24.3,24.35,24.29,24.34,220400.0
2010-11-02 13:30:00,24.34,24.35,24.32,24.33,133400.0,24.34,24.35,24.32,24.33,133400.0
2010-11-02 13:35:00,24.32,24.33,24.3,24.31,250400.0,24.32,24.33,24.3,24.31,250400.0
2010-11-02 13:40:00,24.32,24.34,24.31,24.33,134400.0,24.32,24.34,24.31,24.33,134400.0
2010-11-02 13:45:00,24.34,24.35,24.32,24.35,103200.0,24.34,24.35,24.32,24.35,103200.0
2010-11-02 13:50:00,24.35,24.37,24.34,24.35,273300.0,24.35,24.37,24.34,24.35,273300.0
2010-11-02 13:55:00,24.36,24.36,24.32,24.32,212400.0,24.36,24.36,24.32,24.32,212400.0
2010-11-02 14:00:00,24.33,24.33,24.32,24.32,108500.0,24.33,24.33,24.32,24.32,108500.0
2010-11-02 14:05:00,24.32,24.33,24.29,24.3,193100.0,24.32,24.33,24.29,24.3,193100.0
2010-11-02 14:10:00,24.3,24.31,24.29,24.31,138600.0,24.3,24.31,24.29,24.31,138600.0
2010-11-02 14:15:00,24.3,24.32,24.3,24.31,148600.0,24.3,24.32,24.3,24.31,148600.0
2010-11-02 14:20:00,24.31,24.34,24.3,24.34,99900.0,24.31,24.34,24.3,24.34,99900.0
2010-11-02 14:25:00,24.33,24.35,24.33,24.34,88400.0,24.33,24.35,24.33,24.34,88400.0
2010-11-02 14:30:00,24.35,24.35,24.3,24.32,164500.0,24.35,24.35,24.3,24.32,164500.0
2010-11-02 14:35:00,24.32,24.34,24.31,24.34,71900.0,24.32,24.34,24.31,24.34,71900.0
2010-11-02 14:40:00,24.34,24.35,24.33,24.33,48000.0,24.34,24.35,24.33,24.33,48000.0
2010-11-02 14:45:00,24.33,24.33,24.3,24.33,163800.0,24.33,24.33,24.3,24.33,163800.0
2010-11-02 14:50:00,24.33,24.34,24.33,24.34,76500.0,24.33,24.34,24.33,24.34,76500.0
2010-11-02 14:55:00,24.34,24.34,24.33,24.34,36300.0,24.34,24.34,24.33,24.34,36300.0
2010-11-02 15:00:00,24.34,24.34,24.33,24.34,36300.0,24.34,24.34,24.33,24.34,36300.0
2010-11-02 15:05:00,24.34,24.34,24.33,24.33,115300.0,24.34,24.34,24.33,24.33,115300.0
2010-11-02 15:10:00,24.34,24.34,24.33,24.34,56800.0,24.34,24.34,24.33,24.34,56800.0
2010-11-02 15:15:00,24.34,24.34,24.32,24.33,173700.0,24.34,24.34,24.32,24.33,173700.0
2010-11-02 15:20:00,24.34,24.34,24.33,24.34,69400.0,24.34,24.34,24.33,24.34,69400.0
2010-11-02 15:25:00,24.34,24.35,24.33,24.34,122900.0,24.34,24.35,24.33,24.34,122900.0
2010-11-02 15:30:00,24.34,24.34,24.33,24.34,91400.0,24.34,24.34,24.33,24.34,91400.0
2010-11-02 15:35:00,24.34,24.34,24.33,24.34,144100.0,24.34,24.34,24.33,24.34,144100.0
2010-11-02 15:40:00,24.34,24.34,24.32,24.33,188700.0,24.34,24.34,24.32,24.33,188700.0
2010-11-02 15:45:00,24.32,24.34,24.31,24.32,385400.0,24.32,24.34,24.31,24.32,385400.0
2010-11-02 15:50:00,24.33,24.34,24.32,24.32,239900.0,24.33,24.34,24.32,24.32,239900.0
2010-11-02 15:55:00,24.33,24.33,24.3,24.31,689300.0,24.33,24.33,24.3,24.31,689300.0
2010-11-03 09:30:00,24.26,24.28,24.25,24.26,462100.0,24.26,24.28,24.25,24.26,462100.0
2010-11-03 09:35:00,24.26,24.27,24.18,24.23,446900.0,24.26,24.27,24.18,24.23,446900.0
2010-11-03 09:40:00,24.23,24.26,24.2,24.22,282000.0,24.23,24.26,24.2,24.22,282000.0
2010-11-03 09:45:00,24.22,24.26,24.21,24.26,255800.0,24.22,24.26,24.21,24.26,255800.0
2010-11-03 09:50:00,24.27,24.27,24.23,24.24,167300.0,24.27,24.27,24.23,24.24,167300.0
2010-11-03 09:55:00,24.24,24.27,24.23,24.26,181500.0,24.24,24.27,24.23,24.26,181500.0
2010-11-03 10:00:00,24.26,24.27,24.2,24.22,234600.0,24.26,24.27,24.2,24.22,234600.0
2010-11-03 10:05:00,24.22,24.25,24.2,24.25,394500.0,24.22,24.25,24.2,24.25,394500.0
2010-11-03 10:10:00,24.26,24.33,24.25,24.27,284800.0,24.26,24.33,24.25,24.27,284800.0
2010-11-03 10:15:00,24.27,24.28,24.26,24.27,152900.0,24.27,24.28,24.26,24.27,152900.0
2010-11-03 10:20:00,24.27,24.28,24.25,24.27,201100.0,24.27,24.28,24.25,24.27,201100.0
2010-11-03 10:25:00,24.27,24.28,24.25,24.26,140100.0,24.27,24.28,24.25,24.26,140100.0
2010-11-03 10:30:00,24.27,24.3,24.23,24.25,250300.0,24.27,24.3,24.23,24.25,250300.0
2010-11-03 10:35:00,24.25,24.25,24.23,24.24,131900.0,24.25,24.25,24.23,24.24,131900.0
2010-11-03 10:40:00,24.24,24.24,24.2,24.21,197500.0,24.24,24.24,24.2,24.21,197500.0
2010-11-03 10:45:00,24.21,24.22,23.82,23.86,4518900.0,24.21,24.22,23.82,23.86,4518900.0
2010-11-03 10:50:00,23.86,23.95,23.84,23.94,695600.0,23.86,23.95,23.84,23.94,695600.0
2010-11-03 10:55:00,23.94,23.97,23.9,23.92,346900.0,23.94,23.97,23.9,23.92,346900.0
2010-11-03 11:00:00,23.92,23.94,23.87,23.9,439500.0,23.92,23.94,23.87,23.9,439500.0
2010-11-03 11:05:00,23.9,23.92,23.63,23.65,3425000.0,23.9,23.92,23.63,23.65,3425000.0
2010-11-03 11:10:00,23.63,23.63,23.42,23.48,2737900.0,23.63,23.63,23.42,23.48,2737900.0
2010-11-03 11:15:00,23.48,23.56,23.41,23.53,1365100.0,23.48,23.56,23.41,23.53,1365100.0
2010-11-03 11:20:00,23.53,23.61,23.5,23.56,702500.0,23.53,23.61,23.5,23.56,702500.0
2010-11-03 11:25:00,23.56,23.6,23.48,23.58,762000.0,23.56,23.6,23.48,23.58,762000.0
2010-11-03 11:30:00,23.59,23.6,23.56,23.57,282100.0,23.59,23.6,23.56,23.57,282100.0
2010-11-03 11:35:00,23.58,23.66,23.57,23.66,337000.0,23.58,23.66,23.57,23.66,337000.0
2010-11-03 11:40:00,23.65,23.67,23.63,23.64,294800.0,23.65,23.67,23.63,23.64,294800.0
2010-11-03 11:45:00,23.65,23.73,23.63,23.71,331600.0,23.65,23.73,23.63,23.71,331600.0
2010-11-03 11:50:00,23.72,23.74,23.69,23.72,301500.0,23.72,23.74,23.69,23.72,301500.0
2010-11-03 11:55:00,23.72,23.74,23.69,23.73,337300.0,23.72,23.74,23.69,23.73,337300.0
2010-11-03 12:00:00,23.72,23.73,23.63,23.65,587000.0,23.72,23.73,23.63,23.65,587000.0
2010-11-03 12:05:00,23.65,23.71,23.63,23.71,312200.0,23.65,23.71,23.63,23.71,312200.0
2010-11-03 12:10:00,23.71,23.71,23.65,23.65,170700.0,23.71,23.71,23.65,23.65,170700.0
2010-11-03 12:15:00,23.66,23.66,23.59,23.65,505600.0,23.66,23.66,23.59,23.65,505600.0
2010-11-03 12:20:00,23.64,23.73,23.64,23.72,205300.0,23.64,23.73,23.64,23.72,205300.0
2010-11-03 12:25:00,23.71,23.75,23.71,23.74,90000.0,23.71,23.75,23.71,23.74,90000.0
2010-11-03 12:30:00,23.73,23.82,23.73,23.81,382000.0,23.73,23.82,23.73,23.81,382000.0
2010-11-03 12:35:00,23.82,23.83,23.73,23.76,463500.0,23.82,23.83,23.73,23.76,463500.0
2010-11-03 12:40:00,23.77,23.78,23.75,23.78,103300.0,23.77,23.78,23.75,23.78,103300.0
2010-11-03 12:45:00,23.78,23.82,23.77,23.8,112900.0,23.78,23.82,23.77,23.8,112900.0
2010-11-03 12:50:00,23.8,23.91,23.8,23.91,196500.0,23.8,23.91,23.8,23.91,196500.0
2010-11-03 12:55:00,23.91,23.93,23.87,23.88,130600.0,23.91,23.93,23.87,23.88,130600.0
2010-11-03 13:00:00,23.88,23.96,23.87,23.93,204500.0,23.88,23.96,23.87,23.93,204500.0
2010-11-03 13:05:00,23.93,24.0,23.91,23.93,234700.0,23.93,24.0,23.91,23.93,234700.0
2010-11-03 13:10:00,23.93,23.94,23.9,23.92,106000.0,23.93,23.94,23.9,23.92,106000.0
2010-11-03 13:15:00,23.91,23.95,23.89,23.94,158700.0,23.91,23.95,23.89,23.94,158700.0
2010-11-03 13:20:00,23.94,23.94,23.89,23.91,109100.0,23.94,23.94,23.89,23.91,109100.0
2010-11-03 13:25:00,23.92,23.93,23.85,23.85,300000.0,23.92,23.93,23.85,23.85,300000.0
2010-11-03 13:30:00,23.86,23.88,23.85,23.88,124700.0,23.86,23.88,23.85,23.88,124700.0
2010-11-03 13:35:00,23.88,23.88,23.84,23.84,65100.0,23.88,23.88,23.84,23.84,65100.0
2010-11-03 13:40:00,23.85,23.86,23.82,23.85,100600.0,23.85,23.86,23.82,23.85,100600.0
2010-11-03 13:45:00,23.85,23.88,23.84,23.88,97400.0,23.85,23.88,23.84,23.88,97400.0
2010-11-03 13:50:00,23.88,23.91,23.88,23.89,80300.0,23.88,23.91,23.88,23.89,80300.0
2010-11-03 13:55:00,23.89,23.89,23.86,23.88,66100.0,23.89,23.89,23.86,23.88,66100.0
2010-11-03 14:00:00,23.88,23.94,23.87,23.94,214200.0,23.88,23.94,23.87,23.94,214200.0
2010-11-03 14:05:00,23.93,23.94,23.88,23.88,215500.0,23.93,23.94,23.88,23.88,215500.0
2010-11-03 14:10:00,23.87,24.07,23.85,24.05,520500.0,23.87,24.07,23.85,24.05,520500.0
2010-11-03 14:15:00,24.05,24.32,23.93,24.18,1420200.0,24.05,24.32,23.93,24.18,1420200.0
2010-11-03 14:20:00,24.18,24.35,24.11,24.14,1432800.0,24.18,24.35,24.11,24.14,1432800.0
2010-11-03 14:25:00,24.14,24.14,23.6,23.73,3102200.0,24.14,24.14,23.6,23.73,3102200.0
2010-11-03 14:30:00,23.75,23.99,23.59,23.89,2895000.0,23.75,23.99,23.59,23.89,2895000.0
2010-11-03 14:35:00,23.89,24.11,23.86,24.03,1458500.0,23.89,24.11,23.86,24.03,1458500.0
2010-11-03 14:40:00,24.03,24.05,23.91,24.02,610000.0,24.03,24.05,23.91,24.02,610000.0
2010-11-03 14:45:00,24.02,24.18,24.02,24.13,538400.0,24.02,24.18,24.02,24.13,538400.0
2010-11-03 14:50:00,24.13,24.22,24.1,24.21,588200.0,24.13,24.22,24.1,24.21,588200.0
2010-11-03 14:55:00,24.2,24.27,24.14,24.16,544800.0,24.2,24.27,24.14,24.16,544800.0
2010-11-03 15:00:00,24.16,24.25,24.15,24.23,283800.0,24.16,24.25,24.15,24.23,283800.0
2010-11-03 15:05:00,24.23,24.27,24.21,24.24,354600.0,24.23,24.27,24.21,24.24,354600.0
2010-11-03 15:10:00,24.24,24.26,24.09,24.11,806200.0,24.24,24.26,24.09,24.11,806200.0
2010-11-03 15:15:00,24.12,24.22,24.11,24.13,775200.0,24.12,24.22,24.11,24.13,775200.0
2010-11-03 15:20:00,24.13,24.15,24.1,24.13,195300.0,24.13,24.15,24.1,24.13,195300.0
2010-11-03 15:25:00,24.14,24.21,24.13,24.17,184000.0,24.14,24.21,24.13,24.17,184000.0
2010-11-03 15:30:00,24.17,24.19,24.09,24.12,186800.0,24.17,24.19,24.09,24.12,186800.0
2010-11-03 15:35:00,24.13,24.2,24.12,24.17,285500.0,24.13,24.2,24.12,24.17,285500.0
2010-11-03 15:40:00,24.18,24.28,24.15,24.26,252500.0,24.18,24.28,24.15,24.26,252500.0
2010-11-03 15:45:00,24.27,24.3,24.26,24.26,430000.0,24.27,24.3,24.26,24.26,430000.0
2010-11-03 15:50:00,24.27,24.27,24.22,24.23,362400.0,24.27,24.27,24.22,24.23,362400.0
2010-11-03 15:55:00,24.24,24.25,24.2,24.24,628600.0,24.24,24.25,24.2,24.24,628600.0
2010-11-04 09:30:00,24.95,24.98,24.92,24.95,1162800.0,24.95,24.98,24.92,24.95,1162800.0
2010-11-04 09:35:00,24.94,24.98,24.93,24.97,479000.0,24.94,24.98,24.93,24.97,479000.0
2010-11-04 09:40:00,24.97,24.99,24.9,24.91,621900.0,24.97,24.99,24.9,24.91,621900.0
2010-11-04 09:45:00,24.92,24.96,24.88,24.95,709200.0,24.92,24.96,24.88,24.95,709200.0
2010-11-04 09:50:00,24.95,24.97,24.93,24.96,300000.0,24.95,24.97,24.93,24.96,300000.0
2010-11-04 09:55:00,24.97,24.99,24.95,24.96,370800.0,24.97,24.99,24.95,24.96,370800.0
2010-11-04 10:00:00,24.96,24.96,24.89,24.92,551400.0,24.96,24.96,24.89,24.92,551400.0
2010-11-04 10:05:00,24.91,24.93,24.9,24.93,199400.0,24.91,24.93,24.9,24.93,199400.0
2010-11-04 10:10:00,24.93,24.97,24.9,24.95,277400.0,24.93,24.97,24.9,24.95,277400.0
2010-11-04 10:15:00,24.96,24.97,24.94,24.95,326000.0,24.96,24.97,24.94,24.95,326000.0
2010-11-04 10:20:00,24.94,24.98,24.92,24.97,205600.0,24.94,24.98,24.92,24.97,205600.0
2010-11-04 10:25:00,24.97,24.98,24.95,24.97,452500.0,24.97,24.98,24.95,24.97,452500.0
2010-11-04 10:30:00,24.97,25.0,24.93,24.93,507900.0,24.97,25.0,24.93,24.93,507900.0
2010-11-04 10:35:00,24.93,24.99,24.91,24.97,310400.0,24.93,24.99,24.91,24.97,310400.0
2010-11-04 10:40:00,24.96,24.98,24.93,24.97,387600.0,24.96,24.98,24.93,24.97,387600.0
2010-11-04 10:45:00,24.98,24.98,24.95,24.97,230400.0,24.98,24.98,24.95,24.97,230400.0
2010-11-04 10:50:00,24.97,25.02,24.95,25.01,406400.0,24.97,25.02,24.95,25.01,406400.0
2010-11-04 10:55:00,25.01,25.04,25.0,25.04,336500.0,25.01,25.04,25.0,25.04,336500.0
2010-11-04 11:00:00,25.04,25.09,25.02,25.06,570800.0,25.04,25.09,25.02,25.06,570800.0
2010-11-04 11:05:00,25.06,25.12,25.03,25.11,381500.0,25.06,25.12,25.03,25.11,381500.0
2010-11-04 11:10:00,25.1,25.16,25.07,25.11,779300.0,25.1,25.16,25.07,25.11,779300.0
2010-11-04 11:15:00,25.11,25.12,25.05,25.05,297000.0,25.11,25.12,25.05,25.05,297000.0
2010-11-04 11:20:00,25.06,25.07,25.03,25.03,354400.0,25.06,25.07,25.03,25.03,354400.0
2010-11-04 11:25:00,25.03,25.1,25.02,25.09,266300.0,25.03,25.1,25.02,25.09,266300.0
2010-11-04 11:30:00,25.09,25.12,25.05,25.09,340000.0,25.09,25.12,25.05,25.09,340000.0
2010-11-04 11:35:00,25.08,25.11,25.08,25.09,110300.0,25.08,25.11,25.08,25.09,110300.0
2010-11-04 11:40:00,25.1,25.1,25.07,25.08,148800.0,25.1,25.1,25.07,25.08,148800.0
2010-11-04 11:45:00,25.08,25.08,25.0,25.01,396000.0,25.08,25.08,25.0,25.01,396000.0
2010-11-04 11:50:00,25.02,25.05,25.01,25.04,231700.0,25.02,25.05,25.01,25.04,231700.0
2010-11-04 11:55:00,25.04,25.05,25.01,25.05,190600.0,25.04,25.05,25.01,25.05,190600.0
2010-11-04 12:00:00,25.05,25.06,25.03,25.06,95500.0,25.05,25.06,25.03,25.06,95500.0
2010-11-04 12:05:00,25.06,25.07,25.04,25.07,258100.0,25.06,25.07,25.04,25.07,258100.0
2010-11-04 12:10:00,25.07,25.13,25.06,25.11,198800.0,25.07,25.13,25.06,25.11,198800.0
2010-11-04 12:15:00,25.12,25.12,25.1,25.12,137000.0,25.12,25.12,25.1,25.12,137000.0
2010-11-04 12:20:00,25.11,25.13,25.11,25.13,121500.0,25.11,25.13,25.11,25.13,121500.0
2010-11-04 12:25:00,25.13,25.13,25.11,25.11,74200.0,25.13,25.13,25.11,25.11,74200.0
2010-11-04 12:30:00,25.11,25.22,25.1,25.22,372500.0,25.11,25.22,25.1,25.22,372500.0
2010-11-04 12:35:00,25.22,25.27,25.2,25.21,445100.0,25.22,25.27,25.2,25.21,445100.0
2010-11-04 12:40:00,25.22,25.3,25.2,25.26,388000.0,25.22,25.3,25.2,25.26,388000.0
2010-11-04 12:45:00,25.26,25.27,25.19,25.2,305700.0,25.26,25.27,25.19,25.2,305700.0
2010-11-04 12:50:00,25.21,25.25,25.19,25.24,193100.0,25.21,25.25,25.19,25.24,193100.0
2010-11-04 12:55:00,25.24,25.33,25.22,25.28,409000.0,25.24,25.33,25.22,25.28,409000.0
2010-11-04 13:00:00,25.3,25.33,25.28,25.33,362000.0,25.3,25.33,25.28,25.33,362000.0
2010-11-04 13:05:00,25.34,25.39,25.33,25.39,348300.0,25.34,25.39,25.33,25.39,348300.0
2010-11-04 13:10:00,25.38,25.49,25.38,25.42,820600.0,25.38,25.49,25.38,25.42,820600.0
2010-11-04 13:15:00,25.42,25.45,25.41,25.42,219800.0,25.42,25.45,25.41,25.42,219800.0
2010-11-04 13:20:00,25.43,25.54,25.39,25.45,491100.0,25.43,25.54,25.39,25.45,491100.0
2010-11-04 13:25:00,25.45,25.47,25.38,25.39,360400.0,25.45,25.47,25.38,25.39,360400.0
2010-11-04 13:30:00,25.39,25.42,25.34,25.38,197600.0,25.39,25.42,25.34,25.38,197600.0
2010-11-04 13:35:00,25.38,25.39,25.34,25.36,143400.0,25.38,25.39,25.34,25.36,143400.0
2010-11-04 13:40:00,25.36,25.37,25.34,25.35,202900.0,25.36,25.37,25.34,25.35,202900.0
2010-11-04 13:45:00,25.36,25.36,25.32,25.32,370100.0,25.36,25.36,25.32,25.32,370100.0
2010-11-04 13:50:00,25.33,25.36,25.31,25.32,189600.0,25.33,25.36,25.31,25.32,189600.0
2010-11-04 13:55:00,25.32,25.33,25.27,25.28,241900.0,25.32,25.33,25.27,25.28,241900.0
2010-11-04 14:00:00,25.27,25.36,25.27,25.36,224000.0,25.27,25.36,25.27,25.36,224000.0
2010-11-04 14:05:00,25.36,25.37,25.34,25.36,128900.0,25.36,25.37,25.34,25.36,128900.0
2010-11-04 14:10:00,25.36,25.39,25.35,25.39,172000.0,25.36,25.39,25.35,25.39,172000.0
2010-11-04 14:15:00,25.39,25.41,25.38,25.41,164600.0,25.39,25.41,25.38,25.41,164600.0
2010-11-04 14:20:00,25.41,25.41,25.39,25.41,144800.0,25.41,25.41,25.39,25.41,144800.0
2010-11-04 14:25:00,25.41,25.41,25.37,25.39,306800.0,25.41,25.41,25.37,25.39,306800.0
2010-11-04 14:30:00,25.38,25.4,25.36,25.4,205200.0,25.38,25.4,25.36,25.4,205200.0
2010-11-04 14:35:00,25.4,25.43,25.39,25.43,184200.0,25.4,25.43,25.39,25.43,184200.0
2010-11-04 14:40:00,25.43,25.44,25.4,25.41,206600.0,25.43,25.44,25.4,25.41,206600.0
2010-11-04 14:45:00,25.41,25.43,25.38,25.41,208100.0,25.41,25.43,25.38,25.41,208100.0
2010-11-04 14:50:00,25.41,25.42,25.4,25.41,170300.0,25.41,25.42,25.4,25.41,170300.0
2010-11-04 14:55:00,25.42,25.43,25.41,25.43,58300.0,25.42,25.43,25.41,25.43,58300.0
2010-11-04 15:00:00,25.43,25.46,25.42,25.43,222900.0,25.43,25.46,25.42,25.43,222900.0
2010-11-04 15:05:00,25.44,25.46,25.43,25.46,207800.0,25.44,25.46,25.43,25.46,207800.0
2010-11-04 15:10:00,25.46,25.48,25.45,25.46,520700.0,25.46,25.48,25.45,25.46,520700.0
2010-11-04 15:15:00,25.46,25.51,25.45,25.5,634800.0,25.46,25.51,25.45,25.5,634800.0
2010-11-04 15:20:00,25.5,25.52,25.49,25.51,274200.0,25.5,25.52,25.49,25.51,274200.0
2010-11-04 15:25:00,25.51,25.55,25.51,25.52,518200.0,25.51,25.55,25.51,25.52,518200.0
2010-11-04 15:30:00,25.52,25.54,25.5,25.53,335100.0,25.52,25.54,25.5,25.53,335100.0
2010-11-04 15:35:00,25.54,25.57,25.53,25.54,706800.0,25.54,25.57,25.53,25.54,706800.0
2010-11-04 15:40:00,25.55,25.55,25.51,25.52,552500.0,25.55,25.55,25.51,25.52,552500.0
2010-11-04 15:45:00,25.53,25.6,25.51,25.58,644100.0,25.53,25.6,25.51,25.58,644100.0
2010-11-04 15:50:00,25.58,25.64,25.58,25.64,1258500.0,25.58,25.64,25.58,25.64,1258500.0
2010-11-04 15:55:00,25.64,25.69,25.62,25.62,1301200.0,25.64,25.69,25.62,25.62,1301200.0
2010-11-05 09:30:00,25.58,25.64,25.53,25.59,1305400.0,25.58,25.64,25.53,25.59,1305400.0
2010-11-05 09:35:00,25.59,25.71,25.58,25.7,755000.0,25.59,25.71,25.58,25.7,755000.0
2010-11-05 09:40:00,25.69,25.76,25.68,25.71,724400.0,25.69,25.76,25.68,25.71,724400.0
2010-11-05 09:45:00,25.71,25.74,25.68,25.71,543900.0,25.71,25.74,25.68,25.71,543900.0
2010-11-05 09:50:00,25.71,25.78,25.68,25.77,577400.0,25.71,25.78,25.68,25.77,577400.0
2010-11-05 09:55:00,25.78,25.82,25.77,25.81,506600.0,25.78,25.82,25.77,25.81,506600.0
2010-11-05 10:00:00,25.81,25.81,25.75,25.77,673000.0,25.81,25.81,25.75,25.77,673000.0
2010-11-05 10:05:00,25.76,25.89,25.74,25.87,550500.0,25.76,25.89,25.74,25.87,550500.0
2010-11-05 10:10:00,25.88,25.96,25.84,25.94,580600.0,25.88,25.96,25.84,25.94,580600.0
2010-11-05 10:15:00,25.95,25.95,25.9,25.91,274700.0,25.95,25.95,25.9,25.91,274700.0
2010-11-05 10:20:00,25.91,25.97,25.88,25.95,707500.0,25.91,25.97,25.88,25.95,707500.0
2010-11-05 10:25:00,25.95,26.03,25.93,26.0,637900.0,25.95,26.03,25.93,26.0,637900.0
2010-11-05 10:30:00,26.0,26.06,26.0,26.06,502700.0,26.0,26.06,26.0,26.06,502700.0
2010-11-05 10:35:00,26.05,26.31,26.05,26.23,1764600.0,26.05,26.31,26.05,26.23,1764600.0
2010-11-05 10:40:00,26.24,26.32,26.23,26.24,1261300.0,26.24,26.32,26.23,26.24,1261300.0
2010-11-05 10:45:00,26.25,26.31,26.22,26.29,575900.0,26.25,26.31,26.22,26.29,575900.0
2010-11-05 10:50:00,26.29,26.34,26.24,26.3,698700.0,26.29,26.34,26.24,26.3,698700.0
2010-11-05 10:55:00,26.29,26.32,26.23,26.25,468800.0,26.29,26.32,26.23,26.25,468800.0
2010-11-05 11:00:00,26.26,26.3,26.25,26.25,263900.0,26.26,26.3,26.25,26.25,263900.0
2010-11-05 11:05:00,26.26,26.27,26.23,26.24,407100.0,26.26,26.27,26.23,26.24,407100.0
2010-11-05 11:10:00,26.24,26.25,26.16,26.17,792200.0,26.24,26.25,26.16,26.17,792200.0
2010-11-05 11:15:00,26.18,26.21,26.16,26.17,281200.0,26.18,26.21,26.16,26.17,281200.0
2010-11-05 11:20:00,26.17,26.17,25.62,26.15,333700.0,26.17,26.17,25.62,26.15,333700.0
2010-11-05 11:25:00,26.16,26.18,26.09,26.09,367800.0,26.16,26.18,26.09,26.09,367800.0
2010-11-05 11:30:00,26.09,26.16,26.08,26.14,315100.0,26.09,26.16,26.08,26.14,315100.0
2010-11-05 11:35:00,26.14,26.18,26.13,26.13,274600.0,26.14,26.18,26.13,26.13,274600.0
2010-11-05 11:40:00,26.14,26.14,26.09,26.1,240300.0,26.14,26.14,26.09,26.1,240300.0
2010-11-05 11:45:00,26.1,26.12,26.08,26.1,156100.0,26.1,26.12,26.08,26.1,156100.0
2010-11-05 11:50:00,26.1,26.13,26.08,26.11,179200.0,26.1,26.13,26.08,26.11,179200.0
2010-11-05 11:55:00,26.11,26.12,25.97,25.98,479300.0,26.11,26.12,25.97,25.98,479300.0
2010-11-05 12:00:00,25.98,25.98,25.86,25.94,688300.0,25.98,25.98,25.86,25.94,688300.0
2010-11-05 12:05:00,25.94,25.95,25.81,25.87,556900.0,25.94,25.95,25.81,25.87,556900.0
2010-11-05 12:10:00,25.86,25.94,25.86,25.92,288400.0,25.86,25.94,25.86,25.92,288400.0
2010-11-05 12:15:00,25.92,25.96,25.92,25.93,527700.0,25.92,25.96,25.92,25.93,527700.0
2010-11-05 12:20:00,25.93,25.94,25.87,25.87,166100.0,25.93,25.94,25.87,25.87,166100.0
2010-11-05 12:25:00,25.87,26.02,25.87,26.01,573800.0,25.87,26.02,25.87,26.01,573800.0
2010-11-05 12:30:00,26.01,26.09,26.0,26.08,447700.0,26.01,26.09,26.0,26.08,447700.0
2010-11-05 12:35:00,26.08,26.22,26.07,26.19,721100.0,26.08,26.22,26.07,26.19,721100.0
2010-11-05 12:40:00,26.19,26.22,26.16,26.18,285400.0,26.19,26.22,26.16,26.18,285400.0
2010-11-05 12:45:00,26.18,26.21,26.12,26.12,412400.0,26.18,26.21,26.12,26.12,412400.0
2010-11-05 12:50:00,26.12,26.13,26.07,26.12,352300.0,26.12,26.13,26.07,26.12,352300.0
2010-11-05 12:55:00,26.12,26.16,26.1,26.12,198500.0,26.12,26.16,26.1,26.12,198500.0
2010-11-05 13:00:00,26.13,26.14,26.1,26.11,289300.0,26.13,26.14,26.1,26.11,289300.0
2010-11-05 13:05:00,26.11,26.22,26.11,26.2,329300.0,26.11,26.22,26.11,26.2,329300.0
2010-11-05 13:10:00,26.2,26.2,26.12,26.15,317800.0,26.2,26.2,26.12,26.15,317800.0
2010-11-05 13:15:00,26.14,26.2,26.1,26.2,535100.0,26.14,26.2,26.1,26.2,535100.0
2010-11-05 13:20:00,26.19,26.2,26.14,26.18,428100.0,26.19,26.2,26.14,26.18,428100.0
2010-11-05 13:25:00,26.16,26.19,26.15,26.19,280600.0,26.16,26.19,26.15,26.19,280600.0
2010-11-05 13:30:00,26.18,26.19,26.1,26.1,268300.0,26.18,26.19,26.1,26.1,268300.0
2010-11-05 13:35:00,26.1,26.12,26.1,26.11,120900.0,26.1,26.12,26.1,26.11,120900.0
2010-11-05 13:40:00,26.12,26.14,26.1,26.11,147900.0,26.12,26.14,26.1,26.11,147900.0
2010-11-05 13:45:00,26.11,26.14,26.1,26.13,93700.0,26.11,26.14,26.1,26.13,93700.0
2010-11-05 13:50:00,26.14,26.14,26.12,26.13,209100.0,26.14,26.14,26.12,26.13,209100.0
2010-11-05 13:55:00,26.13,26.14,26.11,26.12,258600.0,26.13,26.14,26.11,26.12,258600.0
2010-11-05 14:00:00,26.12,26.13,26.06,26.08,223900.0,26.12,26.13,26.06,26.08,223900.0
2010-11-05 14:05:00,26.08,26.13,26.04,26.12,519100.0,26.08,26.13,26.04,26.12,519100.0
2010-11-05 14:10:00,26.11,26.12,26.06,26.06,210500.0,26.11,26.12,26.06,26.06,210500.0
2010-11-05 14:15:00,26.06,26.07,26.02,26.06,267400.0,26.06,26.07,26.02,26.06,267400.0
2010-11-05 14:20:00,26.06,26.07,26.04,26.05,164100.0,26.06,26.07,26.04,26.05,164100.0
2010-11-05 14:25:00,26.05,26.08,26.05,26.06,262600.0,26.05,26.08,26.05,26.06,262600.0
2010-11-05 14:30:00,26.06,26.14,26.06,26.07,640200.0,26.06,26.14,26.06,26.07,640200.0
2010-11-05 14:35:00,26.06,26.1,26.05,26.1,97100.0,26.06,26.1,26.05,26.1,97100.0
2010-11-05 14:40:00,26.1,26.13,26.09,26.12,199300.0,26.1,26.13,26.09,26.12,199300.0
2010-11-05 14:45:00,26.13,26.15,26.11,26.15,114800.0,26.13,26.15,26.11,26.15,114800.0
2010-11-05 14:50:00,26.15,26.15,26.13,26.15,101000.0,26.15,26.15,26.13,26.15,101000.0
2010-11-05 14:55:00,26.15,26.15,26.09,26.1,235700.0,26.15,26.15,26.09,26.1,235700.0
2010-11-05 15:00:00,26.1,26.1,26.02,26.05,247500.0,26.1,26.1,26.02,26.05,247500.0
2010-11-05 15:05:00,26.06,26.08,26.04,26.07,166000.0,26.06,26.08,26.04,26.07,166000.0
2010-11-05 15:10:00,26.06,26.09,26.06,26.08,426900.0,26.06,26.09,26.06,26.08,426900.0
2010-11-05 15:15:00,26.07,26.08,26.06,26.07,128600.0,26.07,26.08,26.06,26.07,128600.0
2010-11-05 15:20:00,26.07,26.07,26.04,26.07,321900.0,26.07,26.07,26.04,26.07,321900.0
2010-11-05 15:25:00,26.07,26.1,26.06,26.1,371700.0,26.07,26.1,26.06,26.1,371700.0
2010-11-05 15:30:00,26.1,26.11,26.09,26.11,220500.0,26.1,26.11,26.09,26.11,220500.0
2010-11-05 15:35:00,26.1,26.13,26.1,26.12,308800.0,26.1,26.13,26.1,26.12,308800.0
2010-11-05 15:40:00,26.11,26.16,26.09,26.15,620600.0,26.11,26.16,26.09,26.15,620600.0
2010-11-05 15:45:00,26.16,26.19,26.15,26.18,348000.0,26.16,26.19,26.15,26.18,348000.0
2010-11-05 15:50:00,26.19,26.2,26.18,26.19,496700.0,26.19,26.2,26.18,26.19,496700.0
2010-11-05 15:55:00,26.19,26.2,26.18,26.2,942200.0,26.19,26.2,26.18,26.2,942200.0
2010-11-08 09:30:00,26.19,26.22,26.15,26.17,908200.0,26.19,26.22,26.15,26.17,908200.0
2010-11-08 09:35:00,26.18,26.21,26.17,26.19,216100.0,26.18,26.21,26.17,26.19,216100.0
2010-11-08 09:40:00,26.18,26.27,26.18,26.21,588200.0,26.18,26.27,26.18,26.21,588200.0
2010-11-08 09:45:00,26.2,26.24,26.18,26.19,594000.0,26.2,26.24,26.18,26.19,594000.0
2010-11-08 09:50:00,26.19,26.2,26.12,26.12,430900.0,26.19,26.2,26.12,26.12,430900.0
2010-11-08 09:55:00,26.12,26.12,26.04,26.07,894300.0,26.12,26.12,26.04,26.07,894300.0
2010-11-08 10:00:00,26.07,26.15,26.04,26.14,319000.0,26.07,26.15,26.04,26.14,319000.0
2010-11-08 10:05:00,26.15,26.2,26.11,26.14,303100.0,26.15,26.2,26.11,26.14,303100.0
2010-11-08 10:10:00,26.14,26.15,26.07,26.13,309500.0,26.14,26.15,26.07,26.13,309500.0
2010-11-08 10:15:00,26.13,26.22,26.12,26.21,731800.0,26.13,26.22,26.12,26.21,731800.0
2010-11-08 10:20:00,26.2,26.21,26.16,26.17,331700.0,26.2,26.21,26.16,26.17,331700.0
2010-11-08 10:25:00,26.18,26.21,26.16,26.2,168700.0,26.18,26.21,26.16,26.2,168700.0
2010-11-08 10:30:00,26.19,26.2,26.11,26.11,238700.0,26.19,26.2,26.11,26.11,238700.0
2010-11-08 10:35:00,26.11,26.21,26.11,26.2,324100.0,26.11,26.21,26.11,26.2,324100.0
2010-11-08 10:40:00,26.19,26.2,26.16,26.19,232100.0,26.19,26.2,26.16,26.19,232100.0
2010-11-08 10:45:00,26.19,26.28,26.19,26.27,652500.0,26.19,26.28,26.19,26.27,652500.0
2010-11-08 10:50:00,26.26,26.28,26.23,26.23,202800.0,26.26,26.28,26.23,26.23,202800.0
2010-11-08 10:55:00,26.22,26.25,26.19,26.2,321600.0,26.22,26.25,26.19,26.2,321600.0
2010-11-08 11:00:00,26.19,26.23,26.17,26.21,235900.0,26.19,26.23,26.17,26.21,235900.0
2010-11-08 11:05:00,26.21,26.26,26.18,26.26,372700.0,26.21,26.26,26.18,26.26,372700.0
2010-11-08 11:10:00,26.26,26.28,26.24,26.24,349600.0,26.26,26.28,26.24,26.24,349600.0
2010-11-08 11:15:00,26.24,26.26,26.23,26.26,125200.0,26.24,26.26,26.23,26.26,125200.0
2010-11-08 11:20:00,26.26,26.39,26.22,26.38,726000.0,26.26,26.39,26.22,26.38,726000.0
2010-11-08 11:25:00,26.39,26.42,26.35,26.36,607900.0,26.39,26.42,26.35,26.36,607900.0
2010-11-08 11:30:00,26.37,26.38,26.35,26.36,446900.0,26.37,26.38,26.35,26.36,446900.0
2010-11-08 11:35:00,26.36,26.44,26.36,26.41,510300.0,26.36,26.44,26.36,26.41,510300.0
2010-11-08 11:40:00,26.41,26.47,26.41,26.46,604700.0,26.41,26.47,26.41,26.46,604700.0
2010-11-08 11:45:00,26.46,26.62,26.44,26.61,1580500.0,26.46,26.62,26.44,26.61,1580500.0
2010-11-08 11:50:00,26.61,26.73,26.6,26.7,906200.0,26.61,26.73,26.6,26.7,906200.0
2010-11-08 11:55:00,26.7,26.82,26.68,26.76,571500.0,26.7,26.82,26.68,26.76,571500.0
2010-11-08 12:00:00,26.76,26.78,26.72,26.76,336200.0,26.76,26.78,26.72,26.76,336200.0
2010-11-08 12:05:00,26.75,26.77,26.7,26.7,287000.0,26.75,26.77,26.7,26.7,287000.0
2010-11-08 12:10:00,26.71,26.78,26.69,26.78,337900.0,26.71,26.78,26.69,26.78,337900.0
2010-11-08 12:15:00,26.77,26.79,26.74,26.78,257300.0,26.77,26.79,26.74,26.78,257300.0
2010-11-08 12:20:00,26.78,26.87,26.77,26.85,369700.0,26.78,26.87,26.77,26.85,369700.0
2010-11-08 12:25:00,26.85,26.94,26.84,26.92,965300.0,26.85,26.94,26.84,26.92,965300.0
2010-11-08 12:30:00,26.93,26.97,26.88,26.92,556100.0,26.93,26.97,26.88,26.92,556100.0
2010-11-08 12:35:00,26.92,26.92,26.86,26.9,467300.0,26.92,26.92,26.86,26.9,467300.0
2010-11-08 12:40:00,26.9,26.91,26.86,26.87,219900.0,26.9,26.91,26.86,26.87,219900.0
2010-11-08 12:45:00,26.87,26.91,26.86,26.89,243200.0,26.87,26.91,26.86,26.89,243200.0
2010-11-08 12:50:00,26.88,26.9,26.85,26.89,165400.0,26.88,26.9,26.85,26.89,165400.0
2010-11-08 12:55:00,26.89,26.96,26.89,26.94,388800.0,26.89,26.96,26.89,26.94,388800.0
2010-11-08 13:00:00,26.94,27.05,26.93,27.0,1163000.0,26.94,27.05,26.93,27.0,1163000.0
2010-11-08 13:05:00,27.0,27.05,26.99,27.03,338400.0,27.0,27.05,26.99,27.03,338400.0
2010-11-08 13:10:00,27.03,27.03,26.96,27.01,418700.0,27.03,27.03,26.96,27.01,418700.0
2010-11-08 13:15:00,27.0,27.0,26.88,26.9,349600.0,27.0,27.0,26.88,26.9,349600.0
2010-11-08 13:20:00,26.89,26.89,26.82,26.83,466900.0,26.89,26.89,26.82,26.83,466900.0
2010-11-08 13:25:00,26.83,26.84,26.78,26.82,410000.0,26.83,26.84,26.78,26.82,410000.0
2010-11-08 13:30:00,26.82,26.82,26.74,26.81,398300.0,26.82,26.82,26.74,26.81,398300.0
2010-11-08 13:35:00,26.81,26.83,26.8,26.82,131400.0,26.81,26.83,26.8,26.82,131400.0
2010-11-08 13:40:00,26.83,26.83,26.77,26.81,210600.0,26.83,26.83,26.77,26.81,210600.0
2010-11-08 13:45:00,26.81,26.92,26.81,26.89,302300.0,26.81,26.92,26.81,26.89,302300.0
2010-11-08 13:50:00,26.9,26.97,26.88,26.95,271700.0,26.9,26.97,26.88,26.95,271700.0
2010-11-08 13:55:00,26.94,26.95,26.92,26.93,150500.0,26.94,26.95,26.92,26.93,150500.0
2010-11-08 14:00:00,26.94,27.02,26.92,27.01,256300.0,26.94,27.02,26.92,27.01,256300.0
2010-11-08 14:05:00,27.01,27.03,26.95,26.99,282000.0,27.01,27.03,26.95,26.99,282000.0
2010-11-08 14:10:00,26.99,27.0,26.95,26.96,201500.0,26.99,27.0,26.95,26.96,201500.0
2010-11-08 14:15:00,26.95,26.97,26.9,26.92,273900.0,26.95,26.97,26.9,26.92,273900.0
2010-11-08 14:20:00,26.93,26.97,26.92,26.94,245300.0,26.93,26.97,26.92,26.94,245300.0
2010-11-08 14:25:00,26.93,26.97,26.93,26.94,151900.0,26.93,26.97,26.93,26.94,151900.0
2010-11-08 14:30:00,26.94,26.96,26.91,26.92,177800.0,26.94,26.96,26.91,26.92,177800.0
2010-11-08 14:35:00,26.92,26.95,26.9,26.92,221700.0,26.92,26.95,26.9,26.92,221700.0
2010-11-08 14:40:00,26.92,26.96,26.92,26.96,223800.0,26.92,26.96,26.92,26.96,223800.0
2010-11-08 14:45:00,26.96,27.01,26.95,27.01,559800.0,26.96,27.01,26.95,27.01,559800.0
2010-11-08 14:50:00,27.01,27.02,26.98,27.0,319700.0,27.01,27.02,26.98,27.0,319700.0
2010-11-08 14:55:00,27.0,27.05,26.99,27.02,459500.0,27.0,27.05,26.99,27.02,459500.0
2010-11-08 15:00:00,27.02,27.07,27.01,27.07,410100.0,27.02,27.07,27.01,27.07,410100.0
2010-11-08 15:05:00,27.07,27.07,27.01,27.03,285000.0,27.07,27.07,27.01,27.03,285000.0
2010-11-08 15:10:00,27.03,27.03,26.97,26.98,294400.0,27.03,27.03,26.97,26.98,294400.0
2010-11-08 15:15:00,26.97,27.03,26.96,27.03,438500.0,26.97,27.03,26.96,27.03,438500.0
2010-11-08 15:20:00,27.02,27.09,27.0,27.08,372800.0,27.02,27.09,27.0,27.08,372800.0
2010-11-08 15:25:00,27.07,27.1,27.05,27.06,315900.0,27.07,27.1,27.05,27.06,315900.0
2010-11-08 15:30:00,27.06,27.07,27.04,27.06,348400.0,27.06,27.07,27.04,27.06,348400.0
2010-11-08 15:35:00,27.07,27.11,27.05,27.11,303800.0,27.07,27.11,27.05,27.11,303800.0
2010-11-08 15:40:00,27.11,27.13,27.05,27.12,733500.0,27.11,27.13,27.05,27.12,733500.0
2010-11-08 15:45:00,27.13,27.13,27.09,27.1,790300.0,27.13,27.13,27.09,27.1,790300.0
2010-11-08 15:50:00,27.1,27.12,27.07,27.09,725300.0,27.1,27.12,27.07,27.09,725300.0
2010-11-08 15:55:00,27.09,27.15,27.07,27.15,1164800.0,27.09,27.15,27.07,27.15,1164800.0
2010-11-09 09:30:00,27.8,27.81,27.72,27.73,2815100.0,27.8,27.81,27.72,27.73,2815100.0
2010-11-09 09:35:00,27.73,27.85,27.71,27.78,1821000.0,27.73,27.85,27.71,27.78,1821000.0
2010-11-09 09:40:00,27.77,27.86,27.75,27.85,1608200.0,27.77,27.86,27.75,27.85,1608200.0
2010-11-09 09:45:00,27.84,28.0,27.81,27.99,1698300.0,27.84,28.0,27.81,27.99,1698300.0
2010-11-09 09:50:00,27.99,28.06,27.94,28.0,2773400.0,27.99,28.06,27.94,28.0,2773400.0
2010-11-09 09:55:00,28.0,28.11,27.99,28.03,1017300.0,28.0,28.11,27.99,28.03,1017300.0
2010-11-09 10:00:00,28.04,28.11,28.02,28.03,1060200.0,28.04,28.11,28.02,28.03,1060200.0
2010-11-09 10:05:00,28.02,28.05,27.9,27.95,1930600.0,28.02,28.05,27.9,27.95,1930600.0
2010-11-09 10:10:00,27.95,28.07,27.91,28.0,1171700.0,27.95,28.07,27.91,28.0,1171700.0
2010-11-09 10:15:00,28.0,28.06,28.0,28.01,703600.0,28.0,28.06,28.0,28.01,703600.0
2010-11-09 10:20:00,28.02,28.25,28.0,28.24,1485300.0,28.02,28.25,28.0,28.24,1485300.0
2010-11-09 10:25:00,28.24,28.3,28.16,28.17,1186500.0,28.24,28.3,28.16,28.17,1186500.0
2010-11-09 10:30:00,28.16,28.21,28.09,28.12,952400.0,28.16,28.21,28.09,28.12,952400.0
2010-11-09 10:35:00,28.12,28.2,28.11,28.15,1223600.0,28.12,28.2,28.11,28.15,1223600.0
2010-11-09 10:40:00,28.15,28.18,28.06,28.08,874800.0,28.15,28.18,28.06,28.08,874800.0
2010-11-09 10:45:00,28.08,28.12,28.01,28.1,931700.0,28.08,28.12,28.01,28.1,931700.0
2010-11-09 10:50:00,28.1,28.11,28.04,28.07,987800.0,28.1,28.11,28.04,28.07,987800.0
2010-11-09 10:55:00,28.07,28.19,28.07,28.17,872600.0,28.07,28.19,28.07,28.17,872600.0
2010-11-09 11:00:00,28.17,28.24,28.11,28.12,1133600.0,28.17,28.24,28.11,28.12,1133600.0
2010-11-09 11:05:00,28.12,28.17,28.0,28.0,1602600.0,28.12,28.17,28.0,28.0,1602600.0
2010-11-09 11:10:00,28.0,28.01,27.92,27.96,1659900.0,28.0,28.01,27.92,27.96,1659900.0
2010-11-09 11:15:00,27.97,28.01,27.91,27.94,1306100.0,27.97,28.01,27.91,27.94,1306100.0
2010-11-09 11:20:00,27.94,28.07,27.91,27.99,1768100.0,27.94,28.07,27.91,27.99,1768100.0
2010-11-09 11:25:00,27.98,28.08,27.98,28.04,698000.0,27.98,28.08,27.98,28.04,698000.0
2010-11-09 11:30:00,28.04,28.07,28.0,28.05,760500.0,28.04,28.07,28.0,28.05,760500.0
2010-11-09 11:35:00,28.04,28.07,28.0,28.05,1078800.0,28.04,28.07,28.0,28.05,1078800.0
2010-11-09 11:40:00,28.06,28.17,28.05,28.12,1491500.0,28.06,28.17,28.05,28.12,1491500.0
2010-11-09 11:45:00,28.12,28.13,28.07,28.08,901500.0,28.12,28.13,28.07,28.08,901500.0
2010-11-09 11:50:00,28.07,28.13,28.03,28.08,600200.0,28.07,28.13,28.03,28.08,600200.0
2010-11-09 11:55:00,28.08,28.11,27.93,27.93,1100200.0,28.08,28.11,27.93,27.93,1100200.0
2010-11-09 12:00:00,27.93,28.01,27.93,27.98,555200.0,27.93,28.01,27.93,27.98,555200.0
2010-11-09 12:05:00,27.97,28.07,27.97,28.06,703200.0,27.97,28.07,27.97,28.06,703200.0
2010-11-09 12:10:00,28.07,28.31,28.06,28.3,1770000.0,28.07,28.31,28.06,28.3,1770000.0
2010-11-09 12:15:00,28.3,28.4,28.28,28.3,4350200.0,28.3,28.4,28.28,28.3,4350200.0
2010-11-09 12:20:00,28.31,28.32,28.2,28.2,1350300.0,28.31,28.32,28.2,28.2,1350300.0
2010-11-09 12:25:00,28.21,28.37,28.2,28.37,567800.0,28.21,28.37,28.2,28.37,567800.0
2010-11-09 12:30:00,28.36,28.41,28.27,28.36,755800.0,28.36,28.41,28.27,28.36,755800.0
2010-11-09 12:35:00,28.37,28.37,28.25,28.28,556900.0,28.37,28.37,28.25,28.28,556900.0
2010-11-09 12:40:00,28.28,28.3,28.23,28.25,670400.0,28.28,28.3,28.23,28.25,670400.0
2010-11-09 12:45:00,28.25,28.36,28.25,28.32,593100.0,28.25,28.36,28.25,28.32,593100.0
2010-11-09 12:50:00,28.32,28.55,28.31,28.5,2423900.0,28.32,28.55,28.31,28.5,2423900.0
2010-11-09 12:55:00,28.5,28.5,28.43,28.45,802500.0,28.5,28.5,28.43,28.45,802500.0
2010-11-09 13:00:00,28.44,28.46,28.39,28.46,485500.0,28.44,28.46,28.39,28.46,485500.0
2010-11-09 13:05:00,28.45,28.72,28.45,28.59,2937600.0,28.45,28.72,28.45,28.59,2937600.0
2010-11-09 13:10:00,28.6,28.61,28.52,28.55,1002800.0,28.6,28.61,28.52,28.55,1002800.0
2010-11-09 13:15:00,28.55,28.55,28.37,28.42,1504800.0,28.55,28.55,28.37,28.42,1504800.0
2010-11-09 13:20:00,28.42,28.47,28.25,28.32,1529300.0,28.42,28.47,28.25,28.32,1529300.0
2010-11-09 13:25:00,28.31,28.33,27.99,28.08,3387100.0,28.31,28.33,27.99,28.08,3387100.0
2010-11-09 13:30:00,28.08,28.25,28.01,28.15,2174700.0,28.08,28.25,28.01,28.15,2174700.0
2010-11-09 13:35:00,28.14,28.19,27.71,27.74,3611800.0,28.14,28.19,27.71,27.74,3611800.0
2010-11-09 13:40:00,27.74,27.74,27.37,27.48,5863700.0,27.74,27.74,27.37,27.48,5863700.0
2010-11-09 13:45:00,27.51,27.53,27.21,27.3,4925400.0,27.51,27.53,27.21,27.3,4925400.0
2010-11-09 13:50:00,27.3,27.46,27.1,27.35,4286600.0,27.3,27.46,27.1,27.35,4286600.0
2010-11-09 13:55:00,27.33,27.44,26.96,27.14,4664500.0,27.33,27.44,26.96,27.14,4664500.0
2010-11-09 14:00:00,27.14,27.34,27.06,27.26,2217200.0,27.14,27.34,27.06,27.26,2217200.0
2010-11-09 14:05:00,27.26,27.5,27.21,27.46,2153500.0,27.26,27.5,27.21,27.46,2153500.0
2010-11-09 14:10:00,27.46,27.54,27.41,27.41,2119100.0,27.46,27.54,27.41,27.41,2119100.0
2010-11-09 14:15:00,27.41,27.59,27.32,27.36,2283000.0,27.41,27.59,27.32,27.36,2283000.0
2010-11-09 14:20:00,27.36,27.37,27.22,27.31,1464400.0,27.36,27.37,27.22,27.31,1464400.0
2010-11-09 14:25:00,27.31,27.47,27.29,27.42,1717900.0,27.31,27.47,27.29,27.42,1717900.0
2010-11-09 14:30:00,27.42,27.53,27.41,27.41,885400.0,27.42,27.53,27.41,27.41,885400.0
2010-11-09 14:35:00,27.42,27.52,27.42,27.46,992500.0,27.42,27.52,27.42,27.46,992500.0
2010-11-09 14:40:00,27.46,27.59,27.46,27.56,1490100.0,27.46,27.59,27.46,27.56,1490100.0
2010-11-09 14:45:00,27.56,27.57,27.45,27.47,822500.0,27.56,27.57,27.45,27.47,822500.0
2010-11-09 14:50:00,27.48,27.51,27.28,27.29,1134900.0,27.48,27.51,27.28,27.29,1134900.0
2010-11-09 14:55:00,27.28,27.36,27.24,27.31,1535300.0,27.28,27.36,27.24,27.31,1535300.0
2010-11-09 15:00:00,27.32,27.32,27.27,27.3,876000.0,27.32,27.32,27.27,27.3,876000.0
2010-11-09 15:05:00,27.3,27.31,27.11,27.13,1248900.0,27.3,27.31,27.11,27.13,1248900.0
2010-11-09 15:10:00,27.13,27.16,26.76,26.86,4394300.0,27.13,27.16,26.76,26.86,4394300.0
2010-11-09 15:15:00,26.87,26.9,26.63,26.73,3335100.0,26.87,26.9,26.63,26.73,3335100.0
2010-11-09 15:20:00,26.73,26.8,26.61,26.77,1895900.0,26.73,26.8,26.61,26.77,1895900.0
2010-11-09 15:25:00,26.76,26.84,26.66,26.66,1071800.0,26.76,26.84,26.66,26.66,1071800.0
2010-11-09 15:30:00,26.67,26.72,26.46,26.49,3083600.0,26.67,26.72,26.46,26.49,3083600.0
2010-11-09 15:35:00,26.49,26.61,26.44,26.61,1908700.0,26.49,26.61,26.44,26.61,1908700.0
2010-11-09 15:40:00,26.61,26.64,26.15,26.26,4471400.0,26.61,26.64,26.15,26.26,4471400.0
2010-11-09 15:45:00,26.26,26.28,25.85,26.04,5450200.0,26.26,26.28,25.85,26.04,5450200.0
2010-11-09 15:50:00,26.05,26.26,26.04,26.24,3100500.0,26.05,26.26,26.04,26.24,3100500.0
2010-11-09 15:55:00,26.24,26.24,26.17,26.18,3088900.0,26.24,26.24,26.17,26.18,3088900.0
2010-11-10 09:30:00,27.1,27.13,26.94,26.99,2521600.0,27.1,27.13,26.94,26.99,2521600.0
2010-11-10 09:35:00,26.99,27.0,26.63,26.71,2563400.0,26.99,27.0,26.63,26.71,2563400.0
2010-11-10 09:40:00,26.71,26.84,26.68,26.84,2000900.0,26.71,26.84,26.68,26.84,2000900.0
2010-11-10 09:45:00,26.84,26.96,26.76,26.76,1730900.0,26.84,26.96,26.76,26.76,1730900.0
2010-11-10 09:50:00,26.75,26.84,26.72,26.8,1332800.0,26.75,26.84,26.72,26.8,1332800.0
2010-11-10 09:55:00,26.79,26.79,26.63,26.76,1654400.0,26.79,26.79,26.63,26.76,1654400.0
2010-11-10 10:00:00,26.76,26.77,26.48,26.51,2875900.0,26.76,26.77,26.48,26.51,2875900.0
2010-11-10 10:05:00,26.51,26.54,26.36,26.53,1846400.0,26.51,26.54,26.36,26.53,1846400.0
2010-11-10 10:10:00,26.51,26.63,26.44,26.63,1234700.0,26.51,26.63,26.44,26.63,1234700.0
2010-11-10 10:15:00,26.62,26.63,26.5,26.5,904000.0,26.62,26.63,26.5,26.5,904000.0
2010-11-10 10:20:00,26.5,26.51,26.33,26.46,1577400.0,26.5,26.51,26.33,26.46,1577400.0
2010-11-10 10:25:00,26.45,26.45,25.91,25.92,3386000.0,26.45,26.45,25.91,25.92,3386000.0
2010-11-10 10:30:00,25.93,26.23,25.92,26.22,3076300.0,25.93,26.23,25.92,26.22,3076300.0
2010-11-10 10:35:00,26.23,26.31,26.2,26.31,2026400.0,26.23,26.31,26.2,26.31,2026400.0
2010-11-10 10:40:00,26.3,26.55,26.3,26.53,2301200.0,26.3,26.55,26.3,26.53,2301200.0
2010-11-10 10:45:00,26.53,26.54,26.09,26.15,1749900.0,26.53,26.54,26.09,26.15,1749900.0
2010-11-10 10:50:00,26.15,26.26,26.04,26.2,1074200.0,26.15,26.26,26.04,26.2,1074200.0
2010-11-10 10:55:00,26.21,26.49,26.18,26.44,1676600.0,26.21,26.49,26.18,26.44,1676600.0
2010-11-10 11:00:00,26.43,26.47,26.37,26.42,1016900.0,26.43,26.47,26.37,26.42,1016900.0
2010-11-10 11:05:00,26.42,26.43,26.33,26.35,672800.0,26.42,26.43,26.33,26.35,672800.0
2010-11-10 11:10:00,26.36,26.59,26.27,26.56,1031300.0,26.36,26.59,26.27,26.56,1031300.0
2010-11-10 11:15:00,26.56,26.56,26.29,26.49,1835000.0,26.56,26.56,26.29,26.49,1835000.0
2010-11-10 11:20:00,26.49,26.52,26.4,26.46,610900.0,26.49,26.52,26.4,26.46,610900.0
2010-11-10 11:25:00,26.46,26.66,26.44,26.65,1117200.0,26.46,26.66,26.44,26.65,1117200.0
2010-11-10 11:30:00,26.65,26.69,26.53,26.58,697100.0,26.65,26.69,26.53,26.58,697100.0
2010-11-10 11:35:00,26.58,26.84,26.55,26.83,704600.0,26.58,26.84,26.55,26.83,704600.0
2010-11-10 11:40:00,26.82,26.82,26.69,26.69,480500.0,26.82,26.82,26.69,26.69,480500.0
2010-11-10 11:45:00,26.7,26.82,26.69,26.76,494700.0,26.7,26.82,26.69,26.76,494700.0
2010-11-10 11:50:00,26.76,26.86,26.75,26.76,497500.0,26.76,26.86,26.75,26.76,497500.0
2010-11-10 11:55:00,26.75,26.81,26.74,26.79,531200.0,26.75,26.81,26.74,26.79,531200.0
2010-11-10 12:00:00,26.78,26.85,26.72,26.85,445400.0,26.78,26.85,26.72,26.85,445400.0
2010-11-10 12:05:00,26.84,26.88,26.73,26.74,575500.0,26.84,26.88,26.73,26.74,575500.0
2010-11-10 12:10:00,26.74,26.77,26.51,26.55,856600.0,26.74,26.77,26.51,26.55,856600.0
2010-11-10 12:15:00,26.55,26.58,26.44,26.47,583800.0,26.55,26.58,26.44,26.47,583800.0
2010-11-10 12:20:00,26.47,26.53,26.46,26.49,313000.0,26.47,26.53,26.46,26.49,313000.0
2010-11-10 12:25:00,26.5,26.56,26.38,26.42,519500.0,26.5,26.56,26.38,26.42,519500.0
2010-11-10 12:30:00,26.42,26.51,26.41,26.44,298900.0,26.42,26.51,26.41,26.44,298900.0
2010-11-10 12:35:00,26.44,26.44,26.21,26.31,1323700.0,26.44,26.44,26.21,26.31,1323700.0
2010-11-10 12:40:00,26.31,26.36,26.2,26.25,498800.0,26.31,26.36,26.2,26.25,498800.0
2010-11-10 12:45:00,26.25,26.37,26.24,26.3,553900.0,26.25,26.37,26.24,26.3,553900.0
2010-11-10 12:50:00,26.29,26.35,26.26,26.3,236800.0,26.29,26.35,26.26,26.3,236800.0
2010-11-10 12:55:00,26.29,26.3,26.24,26.24,253100.0,26.29,26.3,26.24,26.24,253100.0
2010-11-10 13:00:00,26.25,26.25,25.99,26.14,1652600.0,26.25,26.25,25.99,26.14,1652600.0
2010-11-10 13:05:00,26.14,26.36,26.12,26.34,931800.0,26.14,26.36,26.12,26.34,931800.0
2010-11-10 13:10:00,26.33,26.38,26.28,26.33,650000.0,26.33,26.38,26.28,26.33,650000.0
2010-11-10 13:15:00,26.32,26.47,26.27,26.44,975400.0,26.32,26.47,26.27,26.44,975400.0
2010-11-10 13:20:00,26.44,26.56,26.24,26.28,1696000.0,26.44,26.56,26.24,26.28,1696000.0
2010-11-10 13:25:00,26.28,26.4,26.27,26.34,904400.0,26.28,26.4,26.27,26.34,904400.0
2010-11-10 13:30:00,26.34,26.42,26.18,26.24,972300.0,26.34,26.42,26.18,26.24,972300.0
2010-11-10 13:35:00,26.24,26.35,26.21,26.27,379200.0,26.24,26.35,26.21,26.27,379200.0
2010-11-10 13:40:00,26.27,26.3,26.14,26.25,757700.0,26.27,26.3,26.14,26.25,757700.0
2010-11-10 13:45:00,26.25,26.35,26.21,26.35,327300.0,26.25,26.35,26.21,26.35,327300.0
2010-11-10 13:50:00,26.35,26.39,26.29,26.35,286900.0,26.35,26.39,26.29,26.35,286900.0
2010-11-10 13:55:00,26.35,26.45,26.34,26.43,521500.0,26.35,26.45,26.34,26.43,521500.0
2010-11-10 14:00:00,26.42,26.63,26.4,26.62,1015500.0,26.42,26.63,26.4,26.62,1015500.0
2010-11-10 14:05:00,26.61,26.71,26.52,26.57,819300.0,26.61,26.71,26.52,26.57,819300.0
2010-11-10 14:10:00,26.56,26.61,26.48,26.58,461300.0,26.56,26.61,26.48,26.58,461300.0
2010-11-10 14:15:00,26.58,26.61,26.5,26.56,374700.0,26.58,26.61,26.5,26.56,374700.0
2010-11-10 14:20:00,26.56,26.56,26.42,26.45,494800.0,26.56,26.56,26.42,26.45,494800.0
2010-11-10 14:25:00,26.45,26.55,26.45,26.53,250000.0,26.45,26.55,26.45,26.53,250000.0
2010-11-10 14:30:00,26.53,26.55,26.47,26.49,211600.0,26.53,26.55,26.47,26.49,211600.0
2010-11-10 14:35:00,26.49,26.6,26.47,26.6,260100.0,26.49,26.6,26.47,26.6,260100.0
2010-11-10 14:40:00,26.6,26.6,26.53,26.57,232000.0,26.6,26.6,26.53,26.57,232000.0
2010-11-10 14:45:00,26.56,26.57,26.51,26.52,168300.0,26.56,26.57,26.51,26.52,168300.0
2010-11-10 14:50:00,26.52,26.61,26.51,26.61,244000.0,26.52,26.61,26.51,26.61,244000.0
2010-11-10 14:55:00,26.6,26.64,26.6,26.62,333900.0,26.6,26.64,26.6,26.62,333900.0
2010-11-10 15:00:00,26.62,26.66,26.58,26.59,448000.0,26.62,26.66,26.58,26.59,448000.0
2010-11-10 15:05:00,26.59,26.59,26.46,26.52,624500.0,26.59,26.59,26.46,26.52,624500.0
2010-11-10 15:10:00,26.52,26.6,26.5,26.57,448500.0,26.52,26.6,26.5,26.57,448500.0
2010-11-10 15:15:00,26.57,26.58,26.5,26.54,336300.0,26.57,26.58,26.5,26.54,336300.0
2010-11-10 15:20:00,26.53,26.6,26.53,26.59,314100.0,26.53,26.6,26.53,26.59,314100.0
2010-11-10 15:25:00,26.59,26.65,26.58,26.65,362700.0,26.59,26.65,26.58,26.65,362700.0
2010-11-10 15:30:00,26.65,26.72,26.63,26.72,699600.0,26.65,26.72,26.63,26.72,699600.0
2010-11-10 15:35:00,26.72,26.72,26.61,26.65,522200.0,26.72,26.72,26.61,26.65,522200.0
2010-11-10 15:40:00,26.65,26.69,26.62,26.63,481900.0,26.65,26.69,26.62,26.63,481900.0
2010-11-10 15:45:00,26.63,26.69,26.62,26.68,383500.0,26.63,26.69,26.62,26.68,383500.0
2010-11-10 15:50:00,26.68,26.7,26.66,26.69,581600.0,26.68,26.7,26.66,26.69,581600.0
2010-11-10 15:55:00,26.7,26.73,26.69,26.72,949700.0,26.7,26.73,26.69,26.72,949700.0
2010-11-11 09:30:00,26.86,26.91,26.79,26.83,1262400.0,26.86,26.91,26.79,26.83,1262400.0
2010-11-11 09:35:00,26.84,26.85,26.76,26.78,1153000.0,26.84,26.85,26.76,26.78,1153000.0
2010-11-11 09:40:00,26.77,26.77,26.4,26.43,2219700.0,26.77,26.77,26.4,26.43,2219700.0
2010-11-11 09:45:00,26.43,26.56,26.4,26.52,738400.0,26.43,26.56,26.4,26.52,738400.0
2010-11-11 09:50:00,26.52,26.52,26.33,26.45,950800.0,26.52,26.52,26.33,26.45,950800.0
2010-11-11 09:55:00,26.44,26.55,26.43,26.5,746400.0,26.44,26.55,26.43,26.5,746400.0
2010-11-11 10:00:00,26.49,26.51,26.41,26.45,635000.0,26.49,26.51,26.41,26.45,635000.0
2010-11-11 10:05:00,26.45,26.62,26.43,26.6,992200.0,26.45,26.62,26.43,26.6,992200.0
2010-11-11 10:10:00,26.6,26.67,26.55,26.55,506700.0,26.6,26.67,26.55,26.55,506700.0
2010-11-11 10:15:00,26.56,26.78,26.56,26.74,616400.0,26.56,26.78,26.56,26.74,616400.0
2010-11-11 10:20:00,26.74,26.75,26.62,26.64,291200.0,26.74,26.75,26.62,26.64,291200.0
2010-11-11 10:25:00,26.64,26.67,26.48,26.6,338100.0,26.64,26.67,26.48,26.6,338100.0
2010-11-11 10:30:00,26.61,26.62,26.53,26.58,290300.0,26.61,26.62,26.53,26.58,290300.0
2010-11-11 10:35:00,26.58,26.6,26.44,26.51,588400.0,26.58,26.6,26.44,26.51,588400.0
2010-11-11 10:40:00,26.51,26.59,26.47,26.5,407900.0,26.51,26.59,26.47,26.5,407900.0
2010-11-11 10:45:00,26.5,26.66,26.49,26.57,525200.0,26.5,26.66,26.49,26.57,525200.0
2010-11-11 10:50:00,26.57,26.65,26.52,26.62,249600.0,26.57,26.65,26.52,26.62,249600.0
2010-11-11 10:55:00,26.62,26.73,26.61,26.63,378900.0,26.62,26.73,26.61,26.63,378900.0
2010-11-11 11:00:00,26.63,26.68,26.56,26.65,420100.0,26.63,26.68,26.56,26.65,420100.0
2010-11-11 11:05:00,26.64,26.65,26.5,26.53,386100.0,26.64,26.65,26.5,26.53,386100.0
2010-11-11 11:10:00,26.53,26.57,26.49,26.57,241200.0,26.53,26.57,26.49,26.57,241200.0
2010-11-11 11:15:00,26.57,26.61,26.51,26.61,179400.0,26.57,26.61,26.51,26.61,179400.0
2010-11-11 11:20:00,26.6,26.61,26.51,26.52,208600.0,26.6,26.61,26.51,26.52,208600.0
2010-11-11 11:25:00,26.51,26.52,26.45,26.51,288500.0,26.51,26.52,26.45,26.51,288500.0
2010-11-11 11:30:00,26.51,26.61,26.5,26.58,228300.0,26.51,26.61,26.5,26.58,228300.0
2010-11-11 11:35:00,26.58,26.71,26.57,26.64,331500.0,26.58,26.71,26.57,26.64,331500.0
2010-11-11 11:40:00,26.63,26.65,26.57,26.63,349600.0,26.63,26.65,26.57,26.63,349600.0
2010-11-11 11:45:00,26.62,26.7,26.6,26.69,237300.0,26.62,26.7,26.6,26.69,237300.0
2010-11-11 11:50:00,26.68,26.7,26.65,26.67,117300.0,26.68,26.7,26.65,26.67,117300.0
2010-11-11 11:55:00,26.67,26.7,26.64,26.7,115800.0,26.67,26.7,26.64,26.7,115800.0
2010-11-11 12:00:00,26.69,26.76,26.68,26.72,355800.0,26.69,26.76,26.68,26.72,355800.0
2010-11-11 12:05:00,26.72,26.84,26.72,26.79,385200.0,26.72,26.84,26.72,26.79,385200.0
2010-11-11 12:10:00,26.8,26.92,26.79,26.88,331100.0,26.8,26.92,26.79,26.88,331100.0
2010-11-11 12:15:00,26.88,26.9,26.82,26.82,213000.0,26.88,26.9,26.82,26.82,213000.0
2010-11-11 12:20:00,26.82,26.83,26.78,26.82,187600.0,26.82,26.83,26.78,26.82,187600.0
2010-11-11 12:25:00,26.82,26.82,26.77,26.79,161600.0,26.82,26.82,26.77,26.79,161600.0
2010-11-11 12:30:00,26.79,26.89,26.79,26.83,274000.0,26.79,26.89,26.79,26.83,274000.0
2010-11-11 12:35:00,26.82,26.83,26.76,26.82,154300.0,26.82,26.83,26.76,26.82,154300.0
2010-11-11 12:40:00,26.81,26.86,26.79,26.79,191700.0,26.81,26.86,26.79,26.79,191700.0
2010-11-11 12:45:00,26.79,26.82,26.78,26.81,149600.0,26.79,26.82,26.78,26.81,149600.0
2010-11-11 12:50:00,26.8,26.83,26.76,26.77,112800.0,26.8,26.83,26.76,26.77,112800.0
2010-11-11 12:55:00,26.78,26.78,26.74,26.78,187800.0,26.78,26.78,26.74,26.78,187800.0
2010-11-11 13:00:00,26.77,26.79,26.66,26.71,400800.0,26.77,26.79,26.66,26.71,400800.0
2010-11-11 13:05:00,26.72,26.76,26.7,26.74,238600.0,26.72,26.76,26.7,26.74,238600.0
2010-11-11 13:10:00,26.74,26.84,26.71,26.82,184400.0,26.74,26.84,26.71,26.82,184400.0
2010-11-11 13:15:00,26.81,26.83,26.79,26.82,114000.0,26.81,26.83,26.79,26.82,114000.0
2010-11-11 13:20:00,26.81,26.96,26.81,26.81,1310700.0,26.81,26.96,26.81,26.81,1310700.0
2010-11-11 13:25:00,26.82,26.87,26.78,26.79,293200.0,26.82,26.87,26.78,26.79,293200.0
2010-11-11 13:30:00,26.78,26.83,26.78,26.82,166300.0,26.78,26.83,26.78,26.82,166300.0
2010-11-11 13:35:00,26.82,26.87,26.8,26.83,218500.0,26.82,26.87,26.8,26.83,218500.0
2010-11-11 13:40:00,26.83,26.87,26.83,26.84,149500.0,26.83,26.87,26.83,26.84,149500.0
2010-11-11 13:45:00,26.85,26.87,26.81,26.83,145900.0,26.85,26.87,26.81,26.83,145900.0
2010-11-11 13:50:00,26.83,26.85,26.76,26.8,291200.0,26.83,26.85,26.76,26.8,291200.0
2010-11-11 13:55:00,26.8,26.85,26.79,26.84,116400.0,26.8,26.85,26.79,26.84,116400.0
2010-11-11 14:00:00,26.84,26.85,26.81,26.85,142500.0,26.84,26.85,26.81,26.85,142500.0
2010-11-11 14:05:00,26.85,26.89,26.84,26.86,207700.0,26.85,26.89,26.84,26.86,207700.0
2010-11-11 14:10:00,26.86,26.86,26.83,26.85,135700.0,26.86,26.86,26.83,26.85,135700.0
2010-11-11 14:15:00,26.85,26.9,26.82,26.89,196000.0,26.85,26.9,26.82,26.89,196000.0
2010-11-11 14:20:00,26.89,26.92,26.86,26.89,231000.0,26.89,26.92,26.86,26.89,231000.0
2010-11-11 14:25:00,26.9,26.92,26.89,26.9,93800.0,26.9,26.92,26.89,26.9,93800.0
2010-11-11 14:30:00,26.91,27.09,26.9,27.05,857000.0,26.91,27.09,26.9,27.05,857000.0
2010-11-11 14:35:00,27.05,27.1,27.02,27.05,837100.0,27.05,27.1,27.02,27.05,837100.0
2010-11-11 14:40:00,27.04,27.16,27.04,27.1,841000.0,27.04,27.16,27.04,27.1,841000.0
2010-11-11 14:45:00,27.09,27.1,27.03,27.06,228700.0,27.09,27.1,27.03,27.06,228700.0
2010-11-11 14:50:00,27.07,27.08,27.0,27.05,184200.0,27.07,27.08,27.0,27.05,184200.0
2010-11-11 14:55:00,27.05,27.07,26.99,27.03,199500.0,27.05,27.07,26.99,27.03,199500.0
2010-11-11 15:00:00,27.03,27.04,26.99,27.02,145100.0,27.03,27.04,26.99,27.02,145100.0
2010-11-11 15:05:00,27.02,27.06,27.01,27.05,154300.0,27.02,27.06,27.01,27.05,154300.0
2010-11-11 15:10:00,27.05,27.09,27.04,27.07,164700.0,27.05,27.09,27.04,27.07,164700.0
2010-11-11 15:15:00,27.08,27.1,27.04,27.06,190700.0,27.08,27.1,27.04,27.06,190700.0
2010-11-11 15:20:00,27.05,27.07,27.01,27.01,189300.0,27.05,27.07,27.01,27.01,189300.0
2010-11-11 15:25:00,27.02,27.05,27.0,27.05,246700.0,27.02,27.05,27.0,27.05,246700.0
2010-11-11 15:30:00,27.05,27.05,26.98,26.99,220900.0,27.05,27.05,26.98,26.99,220900.0
2010-11-11 15:35:00,27.0,27.05,26.97,27.03,339800.0,27.0,27.05,26.97,27.03,339800.0
2010-11-11 15:40:00,27.03,27.03,26.99,27.01,169400.0,27.03,27.03,26.99,27.01,169400.0
2010-11-11 15:45:00,27.01,27.06,27.01,27.05,220500.0,27.01,27.06,27.01,27.05,220500.0
2010-11-11 15:50:00,27.05,27.07,27.04,27.05,420900.0,27.05,27.07,27.04,27.05,420900.0
2010-11-11 15:55:00,27.05,27.11,27.04,27.11,778400.0,27.05,27.11,27.04,27.11,778400.0
2010-11-12 09:30:00,26.57,26.71,26.56,26.65,1170400.0,26.57,26.71,26.56,26.65,1170400.0
2010-11-12 09:35:00,26.64,26.72,26.64,26.67,531600.0,26.64,26.72,26.64,26.67,531600.0
2010-11-12 09:40:00,26.67,26.71,26.63,26.68,414000.0,26.67,26.71,26.63,26.68,414000.0
2010-11-12 09:45:00,26.68,26.7,26.63,26.64,392100.0,26.68,26.7,26.63,26.64,392100.0
2010-11-12 09:50:00,26.64,26.73,26.64,26.72,288600.0,26.64,26.73,26.64,26.72,288600.0
2010-11-12 09:55:00,26.72,26.72,26.59,26.63,488300.0,26.72,26.72,26.59,26.63,488300.0
2010-11-12 10:00:00,26.64,26.66,26.47,26.49,940700.0,26.64,26.66,26.47,26.49,940700.0
2010-11-12 10:05:00,26.5,26.53,26.32,26.35,893300.0,26.5,26.53,26.32,26.35,893300.0
2010-11-12 10:10:00,26.37,26.39,26.3,26.32,718200.0,26.37,26.39,26.3,26.32,718200.0
2010-11-12 10:15:00,26.33,26.44,26.3,26.3,712800.0,26.33,26.44,26.3,26.3,712800.0
2010-11-12 10:20:00,26.3,26.36,26.25,26.33,748500.0,26.3,26.36,26.25,26.33,748500.0
2010-11-12 10:25:00,26.34,26.36,26.22,26.28,465000.0,26.34,26.36,26.22,26.28,465000.0
2010-11-12 10:30:00,26.28,26.33,26.18,26.28,684700.0,26.28,26.33,26.18,26.28,684700.0
2010-11-12 10:35:00,26.29,26.31,26.21,26.28,284000.0,26.29,26.31,26.21,26.28,284000.0
2010-11-12 10:40:00,26.28,26.29,26.22,26.27,433600.0,26.28,26.29,26.22,26.27,433600.0
2010-11-12 10:45:00,26.27,26.32,26.26,26.31,253600.0,26.27,26.32,26.26,26.31,253600.0
2010-11-12 10:50:00,26.31,26.31,26.1,26.1,886600.0,26.31,26.31,26.1,26.1,886600.0
2010-11-12 10:55:00,26.1,26.11,25.58,25.61,5309500.0,26.1,26.11,25.58,25.61,5309500.0
2010-11-12 11:00:00,25.6,25.81,25.52,25.79,1958800.0,25.6,25.81,25.52,25.79,1958800.0
2010-11-12 11:05:00,25.8,25.8,25.68,25.75,824800.0,25.8,25.8,25.68,25.75,824800.0
2010-11-12 11:10:00,25.75,25.82,25.73,25.79,717600.0,25.75,25.82,25.73,25.79,717600.0
2010-11-12 11:15:00,25.78,25.8,25.7,25.74,491700.0,25.78,25.8,25.7,25.74,491700.0
2010-11-12 11:20:00,25.74,25.85,25.74,25.83,485100.0,25.74,25.85,25.74,25.83,485100.0
2010-11-12 11:25:00,25.85,25.93,25.82,25.85,1077000.0,25.85,25.93,25.82,25.85,1077000.0
2010-11-12 11:30:00,25.84,25.9,25.82,25.83,326500.0,25.84,25.9,25.82,25.83,326500.0
2010-11-12 11:35:00,25.83,25.84,25.6,25.7,973600.0,25.83,25.84,25.6,25.7,973600.0
2010-11-12 11:40:00,25.69,25.79,25.69,25.78,556700.0,25.69,25.79,25.69,25.78,556700.0
2010-11-12 11:45:00,25.78,25.8,25.67,25.68,365900.0,25.78,25.8,25.67,25.68,365900.0
2010-11-12 11:50:00,25.68,25.69,25.46,25.58,2068100.0,25.68,25.69,25.46,25.58,2068100.0
2010-11-12 11:55:00,25.58,25.67,25.51,25.65,811800.0,25.58,25.67,25.51,25.65,811800.0
2010-11-12 12:00:00,25.65,25.66,25.51,25.59,760700.0,25.65,25.66,25.51,25.59,760700.0
2010-11-12 12:05:00,25.58,25.64,25.5,25.5,705900.0,25.58,25.64,25.5,25.5,705900.0
2010-11-12 12:10:00,25.5,25.56,25.41,25.53,930900.0,25.5,25.56,25.41,25.53,930900.0
2010-11-12 12:15:00,25.52,25.53,25.4,25.4,920100.0,25.52,25.53,25.4,25.4,920100.0
2010-11-12 12:20:00,25.4,25.5,25.35,25.37,972800.0,25.4,25.5,25.35,25.37,972800.0
2010-11-12 12:25:00,25.36,25.43,25.26,25.36,1492200.0,25.36,25.43,25.26,25.36,1492200.0
2010-11-12 12:30:00,25.37,25.41,25.27,25.3,1610200.0,25.37,25.41,25.27,25.3,1610200.0
2010-11-12 12:35:00,25.28,25.41,25.26,25.39,919900.0,25.28,25.41,25.26,25.39,919900.0
2010-11-12 12:40:00,25.4,25.45,25.33,25.41,802900.0,25.4,25.45,25.33,25.41,802900.0
2010-11-12 12:45:00,25.42,25.44,25.35,25.35,486300.0,25.42,25.44,25.35,25.35,486300.0
2010-11-12 12:50:00,25.35,25.38,25.22,25.37,1334700.0,25.35,25.38,25.22,25.37,1334700.0
2010-11-12 12:55:00,25.38,25.39,25.32,25.37,425900.0,25.38,25.39,25.32,25.37,425900.0
2010-11-12 13:00:00,25.38,25.42,25.34,25.39,533600.0,25.38,25.42,25.34,25.39,533600.0
2010-11-12 13:05:00,25.4,25.5,25.38,25.43,682200.0,25.4,25.5,25.38,25.43,682200.0
2010-11-12 13:10:00,25.43,25.49,25.42,25.48,401200.0,25.43,25.49,25.42,25.48,401200.0
2010-11-12 13:15:00,25.48,25.52,25.43,25.45,370600.0,25.48,25.52,25.43,25.45,370600.0
2010-11-12 13:20:00,25.44,25.46,25.35,25.39,577200.0,25.44,25.46,25.35,25.39,577200.0
2010-11-12 13:25:00,25.39,25.46,25.38,25.42,329300.0,25.39,25.46,25.38,25.42,329300.0
2010-11-12 13:30:00,25.43,25.49,25.38,25.47,904400.0,25.43,25.49,25.38,25.47,904400.0
2010-11-12 13:35:00,25.46,25.53,25.44,25.5,576500.0,25.46,25.53,25.44,25.5,576500.0
2010-11-12 13:40:00,25.5,25.51,25.46,25.48,303300.0,25.5,25.51,25.46,25.48,303300.0
2010-11-12 13:45:00,25.48,25.52,25.44,25.47,235200.0,25.48,25.52,25.44,25.47,235200.0
2010-11-12 13:50:00,25.47,25.47,25.43,25.43,250400.0,25.47,25.47,25.43,25.43,250400.0
2010-11-12 13:55:00,25.43,25.45,25.37,25.38,327800.0,25.43,25.45,25.37,25.38,327800.0
2010-11-12 14:00:00,25.38,25.39,25.36,25.39,359600.0,25.38,25.39,25.36,25.39,359600.0
2010-11-12 14:05:00,25.39,25.42,25.36,25.41,301400.0,25.39,25.42,25.36,25.41,301400.0
2010-11-12 14:10:00,25.41,25.43,25.37,25.39,225900.0,25.41,25.43,25.37,25.39,225900.0
2010-11-12 14:15:00,25.38,25.44,25.38,25.41,266700.0,25.38,25.44,25.38,25.41,266700.0
2010-11-12 14:20:00,25.4,25.43,25.39,25.42,211400.0,25.4,25.43,25.39,25.42,211400.0
2010-11-12 14:25:00,25.42,25.42,25.37,25.38,234400.0,25.42,25.42,25.37,25.38,234400.0
2010-11-12 14:30:00,25.38,25.38,25.36,25.37,306700.0,25.38,25.38,25.36,25.37,306700.0
2010-11-12 14:35:00,25.38,25.42,25.37,25.39,233000.0,25.38,25.42,25.37,25.39,233000.0
2010-11-12 14:40:00,25.39,25.41,25.38,25.4,209300.0,25.39,25.41,25.38,25.4,209300.0
2010-11-12 14:45:00,25.4,25.44,25.39,25.44,323500.0,25.4,25.44,25.39,25.44,323500.0
2010-11-12 14:50:00,25.44,25.52,25.43,25.51,395400.0,25.44,25.52,25.43,25.51,395400.0
2010-11-12 14:55:00,25.52,25.52,25.48,25.5,320800.0,25.52,25.52,25.48,25.5,320800.0
2010-11-12 15:00:00,25.5,25.58,25.49,25.57,298700.0,25.5,25.58,25.49,25.57,298700.0
2010-11-12 15:05:00,25.57,25.59,25.55,25.55,448100.0,25.57,25.59,25.55,25.55,448100.0
2010-11-12 15:10:00,25.56,25.58,25.54,25.58,261400.0,25.56,25.58,25.54,25.58,261400.0
2010-11-12 15:15:00,25.58,25.64,25.55,25.64,555200.0,25.58,25.64,25.55,25.64,555200.0
2010-11-12 15:20:00,25.64,25.65,25.55,25.57,786700.0,25.64,25.65,25.55,25.57,786700.0
2010-11-12 15:25:00,25.57,25.58,25.51,25.56,563900.0,25.57,25.58,25.51,25.56,563900.0
2010-11-12 15:30:00,25.55,25.58,25.52,25.57,276800.0,25.55,25.58,25.52,25.57,276800.0
2010-11-12 15:35:00,25.58,25.6,25.55,25.55,279600.0,25.58,25.6,25.55,25.55,279600.0
2010-11-12 15:40:00,25.56,25.57,25.52,25.53,451500.0,25.56,25.57,25.52,25.53,451500.0
2010-11-12 15:45:00,25.52,25.56,25.51,25.56,603200.0,25.52,25.56,25.51,25.56,603200.0
2010-11-12 15:50:00,25.55,25.56,25.51,25.55,938300.0,25.55,25.56,25.51,25.55,938300.0
2010-11-12 15:55:00,25.55,25.57,25.51,25.52,2027800.0,25.55,25.57,25.51,25.52,2027800.0
2010-11-15 09:30:00,25.55,25.59,25.51,25.52,596800.0,25.55,25.59,25.51,25.52,596800.0
2010-11-15 09:35:00,25.52,25.6,25.5,25.52,583200.0,25.52,25.6,25.5,25.52,583200.0
2010-11-15 09:40:00,25.53,25.54,25.45,25.54,553500.0,25.53,25.54,25.45,25.54,553500.0
2010-11-15 09:45:00,25.54,25.54,25.46,25.48,349700.0,25.54,25.54,25.46,25.48,349700.0
2010-11-15 09:50:00,25.48,25.62,25.47,25.56,1071200.0,25.48,25.62,25.47,25.56,1071200.0
2010-11-15 09:55:00,25.57,25.6,25.53,25.54,373000.0,25.57,25.6,25.53,25.54,373000.0
2010-11-15 10:00:00,25.55,25.57,25.47,25.48,360100.0,25.55,25.57,25.47,25.48,360100.0
2010-11-15 10:05:00,25.49,25.54,25.41,25.41,413200.0,25.49,25.54,25.41,25.41,413200.0
2010-11-15 10:10:00,25.41,25.45,25.3,25.43,1200300.0,25.41,25.45,25.3,25.43,1200300.0
2010-11-15 10:15:00,25.43,25.46,25.36,25.42,413200.0,25.43,25.46,25.36,25.42,413200.0
2010-11-15 10:20:00,25.43,25.54,25.42,25.53,735300.0,25.43,25.54,25.42,25.53,735300.0
2010-11-15 10:25:00,25.53,25.62,25.52,25.6,820700.0,25.53,25.62,25.52,25.6,820700.0
2010-11-15 10:30:00,25.61,25.75,25.61,25.67,929200.0,25.61,25.75,25.61,25.67,929200.0
2010-11-15 10:35:00,25.68,25.77,25.63,25.75,514500.0,25.68,25.77,25.63,25.75,514500.0
2010-11-15 10:40:00,25.75,25.83,25.73,25.77,873800.0,25.75,25.83,25.73,25.77,873800.0
2010-11-15 10:45:00,25.78,25.9,25.77,25.8,644500.0,25.78,25.9,25.77,25.8,644500.0
2010-11-15 10:50:00,25.79,25.88,25.75,25.77,345200.0,25.79,25.88,25.75,25.77,345200.0
2010-11-15 10:55:00,25.76,25.8,25.76,25.77,270000.0,25.76,25.8,25.76,25.77,270000.0
2010-11-15 11:00:00,25.77,25.8,25.73,25.73,259700.0,25.77,25.8,25.73,25.73,259700.0
2010-11-15 11:05:00,25.74,25.77,25.69,25.75,425500.0,25.74,25.77,25.69,25.75,425500.0
2010-11-15 11:10:00,25.75,25.82,25.74,25.76,189000.0,25.75,25.82,25.74,25.76,189000.0
2010-11-15 11:15:00,25.77,25.79,25.75,25.79,280300.0,25.77,25.79,25.75,25.79,280300.0
2010-11-15 11:20:00,25.79,25.83,25.65,25.68,350600.0,25.79,25.83,25.65,25.68,350600.0
2010-11-15 11:25:00,25.69,25.76,25.69,25.72,170600.0,25.69,25.76,25.69,25.72,170600.0
2010-11-15 11:30:00,25.72,25.74,25.71,25.74,65100.0,25.72,25.74,25.71,25.74,65100.0
2010-11-15 11:35:00,25.74,25.8,25.71,25.72,266800.0,25.74,25.8,25.71,25.72,266800.0
2010-11-15 11:40:00,25.72,25.77,25.72,25.76,89500.0,25.72,25.77,25.72,25.76,89500.0
2010-11-15 11:45:00,25.76,25.86,25.75,25.81,220100.0,25.76,25.86,25.75,25.81,220100.0
2010-11-15 11:50:00,25.82,25.87,25.78,25.8,158200.0,25.82,25.87,25.78,25.8,158200.0
2010-11-15 11:55:00,25.8,25.83,25.78,25.79,55400.0,25.8,25.83,25.78,25.79,55400.0
2010-11-15 12:00:00,25.79,25.83,25.79,25.83,98800.0,25.79,25.83,25.79,25.83,98800.0
2010-11-15 12:05:00,25.83,25.86,25.73,25.74,263900.0,25.83,25.86,25.73,25.74,263900.0
2010-11-15 12:10:00,25.73,25.74,25.68,25.71,163400.0,25.73,25.74,25.68,25.71,163400.0
2010-11-15 12:15:00,25.71,25.72,25.68,25.7,259100.0,25.71,25.72,25.68,25.7,259100.0
2010-11-15 12:20:00,25.7,25.72,25.61,25.63,429900.0,25.7,25.72,25.61,25.63,429900.0
2010-11-15 12:25:00,25.62,25.65,25.57,25.62,388000.0,25.62,25.65,25.57,25.62,388000.0
2010-11-15 12:30:00,25.61,25.67,25.61,25.67,224000.0,25.61,25.67,25.61,25.67,224000.0
2010-11-15 12:35:00,25.67,25.73,25.65,25.71,116600.0,25.67,25.73,25.65,25.71,116600.0
2010-11-15 12:40:00,25.71,25.72,25.66,25.67,101900.0,25.71,25.72,25.66,25.67,101900.0
2010-11-15 12:45:00,25.67,25.73,25.67,25.7,57700.0,25.67,25.73,25.67,25.7,57700.0
2010-11-15 12:50:00,25.71,25.72,25.63,25.63,68400.0,25.71,25.72,25.63,25.63,68400.0
2010-11-15 12:55:00,25.64,25.7,25.61,25.63,100700.0,25.64,25.7,25.61,25.63,100700.0
2010-11-15 13:00:00,25.62,25.63,25.56,25.6,128200.0,25.62,25.63,25.56,25.6,128200.0
2010-11-15 13:05:00,25.61,25.65,25.58,25.58,223400.0,25.61,25.65,25.58,25.58,223400.0
2010-11-15 13:10:00,25.58,25.64,25.58,25.59,87400.0,25.58,25.64,25.58,25.59,87400.0
2010-11-15 13:15:00,25.59,25.59,25.5,25.51,252100.0,25.59,25.59,25.5,25.51,252100.0
2010-11-15 13:20:00,25.52,25.56,25.5,25.53,125100.0,25.52,25.56,25.5,25.53,125100.0
2010-11-15 13:25:00,25.54,25.56,25.47,25.49,149400.0,25.54,25.56,25.47,25.49,149400.0
2010-11-15 13:30:00,25.5,25.53,25.49,25.49,201500.0,25.5,25.53,25.49,25.49,201500.0
2010-11-15 13:35:00,25.49,25.49,25.31,25.35,849600.0,25.49,25.49,25.31,25.35,849600.0
2010-11-15 13:40:00,25.35,25.42,25.35,25.4,238500.0,25.35,25.42,25.35,25.4,238500.0
2010-11-15 13:45:00,25.4,25.5,25.4,25.44,437400.0,25.4,25.5,25.4,25.44,437400.0
2010-11-15 13:50:00,25.44,25.46,25.39,25.46,122100.0,25.44,25.46,25.39,25.46,122100.0
2010-11-15 13:55:00,25.46,25.49,25.35,25.36,218400.0,25.46,25.49,25.35,25.36,218400.0
2010-11-15 14:00:00,25.36,25.43,25.31,25.43,274400.0,25.36,25.43,25.31,25.43,274400.0
2010-11-15 14:05:00,25.43,25.47,25.36,25.38,116100.0,25.43,25.47,25.36,25.38,116100.0
2010-11-15 14:10:00,25.38,25.4,25.35,25.35,221700.0,25.38,25.4,25.35,25.35,221700.0
2010-11-15 14:15:00,25.35,25.39,25.32,25.36,319600.0,25.35,25.39,25.32,25.36,319600.0
2010-11-15 14:20:00,25.35,25.37,25.34,25.35,145500.0,25.35,25.37,25.34,25.35,145500.0
2010-11-15 14:25:00,25.35,25.39,25.31,25.37,199100.0,25.35,25.39,25.31,25.37,199100.0
2010-11-15 14:30:00,25.37,25.37,25.22,25.24,752200.0,25.37,25.37,25.22,25.24,752200.0
2010-11-15 14:35:00,25.24,25.25,25.1,25.23,1207900.0,25.24,25.25,25.1,25.23,1207900.0
2010-11-15 14:40:00,25.23,25.3,25.21,25.29,434700.0,25.23,25.3,25.21,25.29,434700.0
2010-11-15 14:45:00,25.29,25.3,25.19,25.24,217000.0,25.29,25.3,25.19,25.24,217000.0
2010-11-15 14:50:00,25.24,25.32,25.23,25.25,243100.0,25.24,25.32,25.23,25.25,243100.0
2010-11-15 14:55:00,25.25,25.29,25.17,25.18,209300.0,25.25,25.29,25.17,25.18,209300.0
2010-11-15 15:00:00,25.18,25.21,25.08,25.1,657300.0,25.18,25.21,25.08,25.1,657300.0
2010-11-15 15:05:00,25.1,25.2,25.08,25.18,972500.0,25.1,25.2,25.08,25.18,972500.0
2010-11-15 15:10:00,25.18,25.2,25.12,25.13,242100.0,25.18,25.2,25.12,25.13,242100.0
2010-11-15 15:15:00,25.13,25.15,25.08,25.13,491100.0,25.13,25.15,25.08,25.13,491100.0
2010-11-15 15:20:00,25.13,25.15,25.01,25.05,872200.0,25.13,25.15,25.01,25.05,872200.0
2010-11-15 15:25:00,25.05,25.19,25.04,25.17,645700.0,25.05,25.19,25.04,25.17,645700.0
2010-11-15 15:30:00,25.16,25.18,24.93,24.98,1801500.0,25.16,25.18,24.93,24.98,1801500.0
2010-11-15 15:35:00,24.98,25.02,24.96,25.0,503100.0,24.98,25.02,24.96,25.0,503100.0
2010-11-15 15:40:00,25.0,25.08,24.96,25.01,721000.0,25.0,25.08,24.96,25.01,721000.0
2010-11-15 15:45:00,25.0,25.1,24.98,25.02,770700.0,25.0,25.1,24.98,25.02,770700.0
2010-11-15 15:50:00,25.03,25.03,24.92,24.98,755700.0,25.03,25.03,24.92,24.98,755700.0
2010-11-15 15:55:00,24.97,25.04,24.92,24.93,1215000.0,24.97,25.04,24.92,24.93,1215000.0
2010-11-16 09:30:00,24.9,24.9,24.78,24.81,1865300.0,24.9,24.9,24.78,24.81,1865300.0
2010-11-16 09:35:00,24.81,24.94,24.81,24.91,1003900.0,24.81,24.94,24.81,24.91,1003900.0
2010-11-16 09:40:00,24.91,25.07,24.9,24.97,1471900.0,24.91,25.07,24.9,24.97,1471900.0
2010-11-16 09:45:00,24.98,24.98,24.82,24.84,576800.0,24.98,24.98,24.82,24.84,576800.0
2010-11-16 09:50:00,24.83,24.84,24.68,24.72,1557900.0,24.83,24.84,24.68,24.72,1557900.0
2010-11-16 09:55:00,24.73,24.81,24.73,24.79,565000.0,24.73,24.81,24.73,24.79,565000.0
2010-11-16 10:00:00,24.8,24.81,24.72,24.74,614600.0,24.8,24.81,24.72,24.74,614600.0
2010-11-16 10:05:00,24.74,24.87,24.73,24.81,573500.0,24.74,24.87,24.73,24.81,573500.0
2010-11-16 10:10:00,24.81,24.88,24.8,24.87,418700.0,24.81,24.88,24.8,24.87,418700.0
2010-11-16 10:15:00,24.87,24.94,24.86,24.9,640000.0,24.87,24.94,24.86,24.9,640000.0
2010-11-16 10:20:00,24.9,24.92,24.83,24.85,559600.0,24.9,24.92,24.83,24.85,559600.0
2010-11-16 10:25:00,24.86,24.91,24.8,24.86,538300.0,24.86,24.91,24.8,24.86,538300.0
2010-11-16 10:30:00,24.85,24.85,24.74,24.78,581400.0,24.85,24.85,24.74,24.78,581400.0
2010-11-16 10:35:00,24.77,24.83,24.74,24.77,341700.0,24.77,24.83,24.74,24.77,341700.0
2010-11-16 10:40:00,24.77,24.81,24.68,24.78,715200.0,24.77,24.81,24.68,24.78,715200.0
2010-11-16 10:45:00,24.78,24.8,24.6,24.7,1370900.0,24.78,24.8,24.6,24.7,1370900.0
2010-11-16 10:50:00,24.7,24.72,24.63,24.64,466900.0,24.7,24.72,24.63,24.64,466900.0
2010-11-16 10:55:00,24.65,24.7,24.59,24.68,1220900.0,24.65,24.7,24.59,24.68,1220900.0
2010-11-16 11:00:00,24.68,24.69,24.64,24.67,448100.0,24.68,24.69,24.64,24.67,448100.0
2010-11-16 11:05:00,24.66,24.69,24.63,24.65,608300.0,24.66,24.69,24.63,24.65,608300.0
2010-11-16 11:10:00,24.65,24.69,24.63,24.66,631300.0,24.65,24.69,24.63,24.66,631300.0
2010-11-16 11:15:00,24.65,24.67,24.61,24.61,602500.0,24.65,24.67,24.61,24.61,602500.0
2010-11-16 11:20:00,24.6,24.69,24.6,24.64,517600.0,24.6,24.69,24.6,24.64,517600.0
2010-11-16 11:25:00,24.64,24.66,24.59,24.64,547000.0,24.64,24.66,24.59,24.64,547000.0
2010-11-16 11:30:00,24.65,24.69,24.58,24.58,667700.0,24.65,24.69,24.58,24.58,667700.0
2010-11-16 11:35:00,24.58,24.67,24.58,24.66,576700.0,24.58,24.67,24.58,24.66,576700.0
2010-11-16 11:40:00,24.65,24.66,24.49,24.5,1652000.0,24.65,24.66,24.49,24.5,1652000.0
2010-11-16 11:45:00,24.5,24.54,24.44,24.51,899200.0,24.5,24.54,24.44,24.51,899200.0
2010-11-16 11:50:00,24.51,24.56,24.47,24.54,484400.0,24.51,24.56,24.47,24.54,484400.0
2010-11-16 11:55:00,24.55,24.61,24.51,24.6,467000.0,24.55,24.61,24.51,24.6,467000.0
2010-11-16 12:00:00,24.59,24.68,24.56,24.65,433400.0,24.59,24.68,24.56,24.65,433400.0
2010-11-16 12:05:00,24.65,24.73,24.62,24.7,544100.0,24.65,24.73,24.62,24.7,544100.0
2010-11-16 12:10:00,24.7,24.71,24.61,24.7,457300.0,24.7,24.71,24.61,24.7,457300.0
2010-11-16 12:15:00,24.7,24.72,24.67,24.69,181000.0,24.7,24.72,24.67,24.69,181000.0
2010-11-16 12:20:00,24.69,24.71,24.62,24.62,192400.0,24.69,24.71,24.62,24.62,192400.0
2010-11-16 12:25:00,24.63,24.69,24.62,24.65,408300.0,24.63,24.69,24.62,24.65,408300.0
2010-11-16 12:30:00,24.64,24.65,24.53,24.63,626000.0,24.64,24.65,24.53,24.63,626000.0
2010-11-16 12:35:00,24.64,24.65,24.58,24.62,362300.0,24.64,24.65,24.58,24.62,362300.0
2010-11-16 12:40:00,24.61,24.63,24.56,24.6,333600.0,24.61,24.63,24.56,24.6,333600.0
2010-11-16 12:45:00,24.6,24.63,24.57,24.61,519400.0,24.6,24.63,24.57,24.61,519400.0
2010-11-16 12:50:00,24.62,24.83,24.56,24.79,1099400.0,24.62,24.83,24.56,24.79,1099400.0
2010-11-16 12:55:00,24.79,24.8,24.72,24.76,460800.0,24.79,24.8,24.72,24.76,460800.0
2010-11-16 13:00:00,24.75,24.76,24.69,24.73,338300.0,24.75,24.76,24.69,24.73,338300.0
2010-11-16 13:05:00,24.73,24.81,24.7,24.81,229700.0,24.73,24.81,24.7,24.81,229700.0
2010-11-16 13:10:00,24.81,24.82,24.71,24.73,356800.0,24.81,24.82,24.71,24.73,356800.0
2010-11-16 13:15:00,24.73,24.75,24.64,24.72,489000.0,24.73,24.75,24.64,24.72,489000.0
2010-11-16 13:20:00,24.72,24.75,24.68,24.68,240700.0,24.72,24.75,24.68,24.68,240700.0
2010-11-16 13:25:00,24.7,24.86,24.68,24.83,419300.0,24.7,24.86,24.68,24.83,419300.0
2010-11-16 13:30:00,24.83,24.93,24.82,24.85,652800.0,24.83,24.93,24.82,24.85,652800.0
2010-11-16 13:35:00,24.85,24.89,24.82,24.85,208400.0,24.85,24.89,24.82,24.85,208400.0
2010-11-16 13:40:00,24.86,24.94,24.83,24.86,1419900.0,24.86,24.94,24.83,24.86,1419900.0
2010-11-16 13:45:00,24.86,24.89,24.81,24.89,287400.0,24.86,24.89,24.81,24.89,287400.0
2010-11-16 13:50:00,24.88,24.92,24.87,24.92,320300.0,24.88,24.92,24.87,24.92,320300.0
2010-11-16 13:55:00,24.91,25.0,24.91,25.0,330700.0,24.91,25.0,24.91,25.0,330700.0
2010-11-16 14:00:00,25.0,25.03,24.91,24.94,569400.0,25.0,25.03,24.91,24.94,569400.0
2010-11-16 14:05:00,24.94,24.94,24.85,24.88,198200.0,24.94,24.94,24.85,24.88,198200.0
2010-11-16 14:10:00,24.88,24.95,24.87,24.93,378900.0,24.88,24.95,24.87,24.93,378900.0
2010-11-16 14:15:00,24.93,24.95,24.82,24.85,305300.0,24.93,24.95,24.82,24.85,305300.0
2010-11-16 14:20:00,24.86,24.95,24.83,24.85,344900.0,24.86,24.95,24.83,24.85,344900.0
2010-11-16 14:25:00,24.85,24.89,24.78,24.82,377800.0,24.85,24.89,24.78,24.82,377800.0
2010-11-16 14:30:00,24.82,24.86,24.78,24.84,162500.0,24.82,24.86,24.78,24.84,162500.0
2010-11-16 14:35:00,24.84,24.85,24.79,24.82,156900.0,24.84,24.85,24.79,24.82,156900.0
2010-11-16 14:40:00,24.82,24.9,24.79,24.82,416000.0,24.82,24.9,24.79,24.82,416000.0
2010-11-16 14:45:00,24.82,24.89,24.81,24.87,254900.0,24.82,24.89,24.81,24.87,254900.0
2010-11-16 14:50:00,24.88,24.92,24.85,24.91,185200.0,24.88,24.92,24.85,24.91,185200.0
2010-11-16 14:55:00,24.9,24.95,24.89,24.93,307900.0,24.9,24.95,24.89,24.93,307900.0
2010-11-16 15:00:00,24.92,24.96,24.9,24.92,397300.0,24.92,24.96,24.9,24.92,397300.0
2010-11-16 15:05:00,24.93,24.93,24.86,24.88,295900.0,24.93,24.93,24.86,24.88,295900.0
2010-11-16 15:10:00,24.88,24.91,24.77,24.77,498200.0,24.88,24.91,24.77,24.77,498200.0
2010-11-16 15:15:00,24.77,24.89,24.75,24.88,673200.0,24.77,24.89,24.75,24.88,673200.0
2010-11-16 15:20:00,24.88,24.91,24.81,24.89,258300.0,24.88,24.91,24.81,24.89,258300.0
2010-11-16 15:25:00,24.89,24.91,24.84,24.84,179700.0,24.89,24.91,24.84,24.84,179700.0
2010-11-16 15:30:00,24.85,24.88,24.83,24.85,136700.0,24.85,24.88,24.83,24.85,136700.0
2010-11-16 15:35:00,24.84,24.84,24.79,24.81,212000.0,24.84,24.84,24.79,24.81,212000.0
2010-11-16 15:40:00,24.82,24.89,24.82,24.88,353000.0,24.82,24.89,24.82,24.88,353000.0
2010-11-16 15:45:00,24.88,24.9,24.86,24.9,204900.0,24.88,24.9,24.86,24.9,204900.0
2010-11-16 15:50:00,24.9,24.95,24.88,24.94,404800.0,24.9,24.95,24.88,24.94,404800.0
2010-11-16 15:55:00,24.95,24.97,24.91,24.92,539400.0,24.95,24.97,24.91,24.92,539400.0
2010-11-17 09:30:00,24.99,25.02,24.97,25.01,436500.0,24.99,25.02,24.97,25.01,436500.0
2010-11-17 09:35:00,25.01,25.03,24.97,24.98,423000.0,25.01,25.03,24.97,24.98,423000.0
2010-11-17 09:40:00,24.98,25.01,24.89,24.93,341000.0,24.98,25.01,24.89,24.93,341000.0
2010-11-17 09:45:00,24.92,25.02,24.87,24.97,481900.0,24.92,25.02,24.87,24.97,481900.0
2010-11-17 09:50:00,24.97,24.99,24.93,24.96,421100.0,24.97,24.99,24.93,24.96,421100.0
2010-11-17 09:55:00,24.95,24.98,24.9,24.97,314000.0,24.95,24.98,24.9,24.97,314000.0
2010-11-17 10:00:00,24.97,25.0,24.95,24.99,510600.0,24.97,25.0,24.95,24.99,510600.0
2010-11-17 10:05:00,24.99,25.1,24.99,25.07,573400.0,24.99,25.1,24.99,25.07,573400.0
2010-11-17 10:10:00,25.08,25.15,25.04,25.15,560700.0,25.08,25.15,25.04,25.15,560700.0
2010-11-17 10:15:00,25.15,25.23,25.14,25.17,1085600.0,25.15,25.23,25.14,25.17,1085600.0
2010-11-17 10:20:00,25.17,25.24,25.15,25.17,429300.0,25.17,25.24,25.15,25.17,429300.0
2010-11-17 10:25:00,25.18,25.25,25.15,25.19,590100.0,25.18,25.25,25.15,25.19,590100.0
2010-11-17 10:30:00,25.19,25.35,25.18,25.32,1161100.0,25.19,25.35,25.18,25.32,1161100.0
2010-11-17 10:35:00,25.32,25.32,25.21,25.25,364700.0,25.32,25.32,25.21,25.25,364700.0
2010-11-17 10:40:00,25.25,25.32,25.23,25.3,321500.0,25.25,25.32,25.23,25.3,321500.0
2010-11-17 10:45:00,25.3,25.32,25.22,25.25,358500.0,25.3,25.32,25.22,25.25,358500.0
2010-11-17 10:50:00,25.25,25.28,25.24,25.25,307300.0,25.25,25.28,25.24,25.25,307300.0
2010-11-17 10:55:00,25.25,25.26,25.19,25.23,305200.0,25.25,25.26,25.19,25.23,305200.0
2010-11-17 11:00:00,25.23,25.33,25.22,25.25,232900.0,25.23,25.33,25.22,25.25,232900.0
2010-11-17 11:05:00,25.25,25.26,25.12,25.15,405400.0,25.25,25.26,25.12,25.15,405400.0
2010-11-17 11:10:00,25.15,25.23,25.15,25.23,217400.0,25.15,25.23,25.15,25.23,217400.0
2010-11-17 11:15:00,25.23,25.28,25.21,25.24,256400.0,25.23,25.28,25.21,25.24,256400.0
2010-11-17 11:20:00,25.23,25.24,25.18,25.22,165100.0,25.23,25.24,25.18,25.22,165100.0
2010-11-17 11:25:00,25.22,25.31,25.2,25.28,240400.0,25.22,25.31,25.2,25.28,240400.0
2010-11-17 11:30:00,25.28,25.29,25.21,25.23,351200.0,25.28,25.29,25.21,25.23,351200.0
2010-11-17 11:35:00,25.22,25.3,25.19,25.22,201200.0,25.22,25.3,25.19,25.22,201200.0
2010-11-17 11:40:00,25.22,25.28,25.21,25.25,152600.0,25.22,25.28,25.21,25.25,152600.0
2010-11-17 11:45:00,25.25,25.26,25.12,25.15,231200.0,25.25,25.26,25.12,25.15,231200.0
2010-11-17 11:50:00,25.15,25.27,25.14,25.25,243800.0,25.15,25.27,25.14,25.25,243800.0
2010-11-17 11:55:00,25.24,25.28,25.22,25.24,88100.0,25.24,25.28,25.22,25.24,88100.0
2010-11-17 12:00:00,25.24,25.33,25.23,25.29,224700.0,25.24,25.33,25.23,25.29,224700.0
2010-11-17 12:05:00,25.29,25.3,25.19,25.2,170500.0,25.29,25.3,25.19,25.2,170500.0
2010-11-17 12:10:00,25.21,25.26,25.17,25.21,240000.0,25.21,25.26,25.17,25.21,240000.0
2010-11-17 12:15:00,25.21,25.21,25.14,25.19,333600.0,25.21,25.21,25.14,25.19,333600.0
2010-11-17 12:20:00,25.18,25.19,25.16,25.18,121600.0,25.18,25.19,25.16,25.18,121600.0
2010-11-17 12:25:00,25.18,25.19,25.12,25.14,189000.0,25.18,25.19,25.12,25.14,189000.0
2010-11-17 12:30:00,25.14,25.14,25.07,25.09,354600.0,25.14,25.14,25.07,25.09,354600.0
2010-11-17 12:35:00,25.09,25.12,25.01,25.02,374800.0,25.09,25.12,25.01,25.02,374800.0
2010-11-17 12:40:00,25.01,25.08,25.01,25.07,380400.0,25.01,25.08,25.01,25.07,380400.0
2010-11-17 12:45:00,25.06,25.1,25.04,25.09,114600.0,25.06,25.1,25.04,25.09,114600.0
2010-11-17 12:50:00,25.09,25.11,25.05,25.05,155600.0,25.09,25.11,25.05,25.05,155600.0
2010-11-17 12:55:00,25.04,25.05,25.0,25.0,163000.0,25.04,25.05,25.0,25.0,163000.0
2010-11-17 13:00:00,25.0,25.01,24.91,24.94,416200.0,25.0,25.01,24.91,24.94,416200.0
2010-11-17 13:05:00,24.94,24.98,24.94,24.95,214600.0,24.94,24.98,24.94,24.95,214600.0
2010-11-17 13:10:00,24.96,25.02,24.89,24.93,442300.0,24.96,25.02,24.89,24.93,442300.0
2010-11-17 13:15:00,24.92,24.97,24.91,24.96,119800.0,24.92,24.97,24.91,24.96,119800.0
2010-11-17 13:20:00,24.95,24.99,24.93,24.96,115700.0,24.95,24.99,24.93,24.96,115700.0
2010-11-17 13:25:00,24.97,25.0,24.96,24.97,114100.0,24.97,25.0,24.96,24.97,114100.0
2010-11-17 13:30:00,24.97,25.07,24.97,25.07,225800.0,24.97,25.07,24.97,25.07,225800.0
2010-11-17 13:35:00,25.06,25.1,25.05,25.07,170400.0,25.06,25.1,25.05,25.07,170400.0
2010-11-17 13:40:00,25.08,25.08,24.98,25.03,289500.0,25.08,25.08,24.98,25.03,289500.0
2010-11-17 13:45:00,25.03,25.07,25.01,25.06,116600.0,25.03,25.07,25.01,25.06,116600.0
2010-11-17 13:50:00,25.05,25.08,25.01,25.01,120400.0,25.05,25.08,25.01,25.01,120400.0
2010-11-17 13:55:00,25.01,25.07,25.0,25.07,145800.0,25.01,25.07,25.0,25.07,145800.0
2010-11-17 14:00:00,25.07,25.11,25.07,25.08,803200.0,25.07,25.11,25.07,25.08,803200.0
2010-11-17 14:05:00,25.08,25.1,25.05,25.09,774600.0,25.08,25.1,25.05,25.09,774600.0
2010-11-17 14:10:00,25.09,25.09,25.0,25.01,104400.0,25.09,25.09,25.0,25.01,104400.0
2010-11-17 14:15:00,25.02,25.02,24.96,24.99,212800.0,25.02,25.02,24.96,24.99,212800.0
2010-11-17 14:20:00,24.98,25.02,24.96,25.0,151000.0,24.98,25.02,24.96,25.0,151000.0
2010-11-17 14:25:00,25.0,25.07,24.99,25.01,244000.0,25.0,25.07,24.99,25.01,244000.0
2010-11-17 14:30:00,25.01,25.04,24.99,25.04,75000.0,25.01,25.04,24.99,25.04,75000.0
2010-11-17 14:35:00,25.03,25.04,25.0,25.03,44800.0,25.03,25.04,25.0,25.03,44800.0
2010-11-17 14:40:00,25.03,25.05,25.01,25.01,73500.0,25.03,25.05,25.01,25.01,73500.0
2010-11-17 14:45:00,25.02,25.03,25.0,25.01,80900.0,25.02,25.03,25.0,25.01,80900.0
2010-11-17 14:50:00,25.01,25.02,24.98,24.98,91600.0,25.01,25.02,24.98,24.98,91600.0
2010-11-17 14:55:00,24.98,25.0,24.98,24.99,69900.0,24.98,25.0,24.98,24.99,69900.0
2010-11-17 15:00:00,24.99,25.0,24.98,24.98,44400.0,24.99,25.0,24.98,24.98,44400.0
2010-11-17 15:05:00,24.99,25.0,24.92,24.94,218000.0,24.99,25.0,24.92,24.94,218000.0
2010-11-17 15:10:00,24.94,25.0,24.92,24.95,515800.0,24.94,25.0,24.92,24.95,515800.0
2010-11-17 15:15:00,24.94,24.99,24.91,24.96,234100.0,24.94,24.99,24.91,24.96,234100.0
2010-11-17 15:20:00,24.96,24.98,24.93,24.95,281900.0,24.96,24.98,24.93,24.95,281900.0
2010-11-17 15:25:00,24.95,24.95,24.88,24.89,421600.0,24.95,24.95,24.88,24.89,421600.0
2010-11-17 15:30:00,24.89,24.97,24.87,24.93,1372600.0,24.89,24.97,24.87,24.93,1372600.0
2010-11-17 15:35:00,24.93,24.98,24.93,24.97,131900.0,24.93,24.98,24.93,24.97,131900.0
2010-11-17 15:40:00,24.97,25.0,24.95,24.97,319500.0,24.97,25.0,24.95,24.97,319500.0
2010-11-17 15:45:00,24.97,25.04,24.97,25.03,891700.0,24.97,25.04,24.97,25.03,891700.0
2010-11-17 15:50:00,25.03,25.07,25.02,25.03,243400.0,25.03,25.07,25.02,25.03,243400.0
2010-11-17 15:55:00,25.03,25.05,24.99,24.99,424000.0,25.03,25.05,24.99,24.99,424000.0
2010-11-18 09:30:00,25.85,25.91,25.85,25.87,1935700.0,25.85,25.91,25.85,25.87,1935700.0
2010-11-18 09:35:00,25.88,25.88,25.79,25.82,1003800.0,25.88,25.88,25.79,25.82,1003800.0
2010-11-18 09:40:00,25.82,25.86,25.81,25.86,513400.0,25.82,25.86,25.81,25.86,513400.0
2010-11-18 09:45:00,25.86,25.92,25.83,25.88,662000.0,25.86,25.92,25.83,25.88,662000.0
2010-11-18 09:50:00,25.88,25.92,25.84,25.87,540500.0,25.88,25.92,25.84,25.87,540500.0
2010-11-18 09:55:00,25.87,25.9,25.86,25.9,354500.0,25.87,25.9,25.86,25.9,354500.0
2010-11-18 10:00:00,25.9,25.91,25.77,25.81,703900.0,25.9,25.91,25.77,25.81,703900.0
2010-11-18 10:05:00,25.8,25.9,25.8,25.9,420800.0,25.8,25.9,25.8,25.9,420800.0
2010-11-18 10:10:00,25.89,25.93,25.84,25.87,344100.0,25.89,25.93,25.84,25.87,344100.0
2010-11-18 10:15:00,25.88,25.91,25.8,25.91,532600.0,25.88,25.91,25.8,25.91,532600.0
2010-11-18 10:20:00,25.91,25.92,25.81,25.84,402300.0,25.91,25.92,25.81,25.84,402300.0
2010-11-18 10:25:00,25.85,25.88,25.81,25.86,368300.0,25.85,25.88,25.81,25.86,368300.0
2010-11-18 10:30:00,25.86,25.87,25.81,25.84,368700.0,25.86,25.87,25.81,25.84,368700.0
2010-11-18 10:35:00,25.84,25.91,25.84,25.89,260100.0,25.84,25.91,25.84,25.89,260100.0
2010-11-18 10:40:00,25.89,25.92,25.84,25.88,318600.0,25.89,25.92,25.84,25.88,318600.0
2010-11-18 10:45:00,25.87,25.88,25.83,25.85,127500.0,25.87,25.88,25.83,25.85,127500.0
2010-11-18 10:50:00,25.86,25.91,25.83,25.89,400000.0,25.86,25.91,25.83,25.89,400000.0
2010-11-18 10:55:00,25.87,25.9,25.85,25.9,182700.0,25.87,25.9,25.85,25.9,182700.0
2010-11-18 11:00:00,25.9,26.02,25.88,26.01,866100.0,25.9,26.02,25.88,26.01,866100.0
2010-11-18 11:05:00,26.02,26.02,25.96,25.99,322000.0,26.02,26.02,25.96,25.99,322000.0
2010-11-18 11:10:00,25.99,26.16,25.98,26.15,1056600.0,25.99,26.16,25.98,26.15,1056600.0
2010-11-18 11:15:00,26.14,26.25,26.08,26.23,738400.0,26.14,26.25,26.08,26.23,738400.0
2010-11-18 11:20:00,26.24,26.28,26.22,26.24,504200.0,26.24,26.28,26.22,26.24,504200.0
2010-11-18 11:25:00,26.25,26.3,26.18,26.21,480000.0,26.25,26.3,26.18,26.21,480000.0
2010-11-18 11:30:00,26.21,26.24,26.2,26.23,186400.0,26.21,26.24,26.2,26.23,186400.0
2010-11-18 11:35:00,26.23,26.44,26.23,26.43,1040900.0,26.23,26.44,26.23,26.43,1040900.0
2010-11-18 11:40:00,26.42,26.46,26.35,26.37,898100.0,26.42,26.46,26.35,26.37,898100.0
2010-11-18 11:45:00,26.36,26.37,26.26,26.26,516400.0,26.36,26.37,26.26,26.26,516400.0
2010-11-18 11:50:00,26.25,26.31,26.24,26.26,489400.0,26.25,26.31,26.24,26.26,489400.0
2010-11-18 11:55:00,26.26,26.32,26.23,26.31,248400.0,26.26,26.32,26.23,26.31,248400.0
2010-11-18 12:00:00,26.3,26.38,26.26,26.33,304400.0,26.3,26.38,26.26,26.33,304400.0
2010-11-18 12:05:00,26.33,26.38,26.29,26.37,673000.0,26.33,26.38,26.29,26.37,673000.0
2010-11-18 12:10:00,26.38,26.4,26.27,26.27,576800.0,26.38,26.4,26.27,26.27,576800.0
2010-11-18 12:15:00,26.28,26.31,26.27,26.28,332300.0,26.28,26.31,26.27,26.28,332300.0
2010-11-18 12:20:00,26.28,26.31,26.24,26.29,155400.0,26.28,26.31,26.24,26.29,155400.0
2010-11-18 12:25:00,26.3,26.31,26.25,26.27,217200.0,26.3,26.31,26.25,26.27,217200.0
2010-11-18 12:30:00,26.28,26.28,26.14,26.15,500700.0,26.28,26.28,26.14,26.15,500700.0
2010-11-18 12:35:00,26.16,26.21,26.12,26.2,389500.0,26.16,26.21,26.12,26.2,389500.0
2010-11-18 12:40:00,26.2,26.22,26.11,26.14,277100.0,26.2,26.22,26.11,26.14,277100.0
2010-11-18 12:45:00,26.14,26.16,26.12,26.14,237000.0,26.14,26.16,26.12,26.14,237000.0
2010-11-18 12:50:00,26.13,26.14,26.09,26.11,325100.0,26.13,26.14,26.09,26.11,325100.0
2010-11-18 12:55:00,26.11,26.22,26.11,26.16,407500.0,26.11,26.22,26.11,26.16,407500.0
2010-11-18 13:00:00,26.16,26.17,26.13,26.15,83600.0,26.16,26.17,26.13,26.15,83600.0
2010-11-18 13:05:00,26.14,26.15,26.1,26.1,138700.0,26.14,26.15,26.1,26.1,138700.0
2010-11-18 13:10:00,26.11,26.19,26.1,26.17,113500.0,26.11,26.19,26.1,26.17,113500.0
2010-11-18 13:15:00,26.17,26.22,26.17,26.19,125700.0,26.17,26.22,26.17,26.19,125700.0
2010-11-18 13:20:00,26.2,26.27,26.18,26.26,250000.0,26.2,26.27,26.18,26.26,250000.0
2010-11-18 13:25:00,26.27,26.32,26.24,26.28,200800.0,26.27,26.32,26.24,26.28,200800.0
2010-11-18 13:30:00,26.27,26.31,26.24,26.27,112900.0,26.27,26.31,26.24,26.27,112900.0
2010-11-18 13:35:00,26.27,26.31,26.25,26.29,135500.0,26.27,26.31,26.25,26.29,135500.0
2010-11-18 13:40:00,26.3,26.35,26.27,26.27,250700.0,26.3,26.35,26.27,26.27,250700.0
2010-11-18 13:45:00,26.27,26.27,26.23,26.25,141600.0,26.27,26.27,26.23,26.25,141600.0
2010-11-18 13:50:00,26.24,26.35,26.23,26.27,411900.0,26.24,26.35,26.23,26.27,411900.0
2010-11-18 13:55:00,26.28,26.33,26.27,26.3,223400.0,26.28,26.33,26.27,26.3,223400.0
2010-11-18 14:00:00,26.3,26.34,26.28,26.32,107300.0,26.3,26.34,26.28,26.32,107300.0
2010-11-18 14:05:00,26.33,26.33,26.29,26.29,66100.0,26.33,26.33,26.29,26.29,66100.0
2010-11-18 14:10:00,26.29,26.31,26.26,26.3,95000.0,26.29,26.31,26.26,26.3,95000.0
2010-11-18 14:15:00,26.3,26.31,26.23,26.26,129500.0,26.3,26.31,26.23,26.26,129500.0
2010-11-18 14:20:00,26.25,26.26,26.18,26.22,209600.0,26.25,26.26,26.18,26.22,209600.0
2010-11-18 14:25:00,26.23,26.24,26.2,26.24,118500.0,26.23,26.24,26.2,26.24,118500.0
2010-11-18 14:30:00,26.24,26.31,26.24,26.28,94000.0,26.24,26.31,26.24,26.28,94000.0
2010-11-18 14:35:00,26.29,26.3,26.27,26.3,54000.0,26.29,26.3,26.27,26.3,54000.0
2010-11-18 14:40:00,26.3,26.3,26.25,26.28,103400.0,26.3,26.3,26.25,26.28,103400.0
2010-11-18 14:45:00,26.27,26.35,26.27,26.32,210600.0,26.27,26.35,26.27,26.32,210600.0
2010-11-18 14:50:00,26.31,26.33,26.3,26.33,72200.0,26.31,26.33,26.3,26.33,72200.0
2010-11-18 14:55:00,26.34,26.34,26.32,26.34,153200.0,26.34,26.34,26.32,26.34,153200.0
2010-11-18 15:00:00,26.34,26.37,26.31,26.33,209500.0,26.34,26.37,26.31,26.33,209500.0
2010-11-18 15:05:00,26.33,26.36,26.32,26.35,162900.0,26.33,26.36,26.32,26.35,162900.0
2010-11-18 15:10:00,26.35,26.36,26.27,26.32,204200.0,26.35,26.36,26.27,26.32,204200.0
2010-11-18 15:15:00,26.31,26.34,26.3,26.34,205300.0,26.31,26.34,26.3,26.34,205300.0
2010-11-18 15:20:00,26.34,26.35,26.3,26.31,174800.0,26.34,26.35,26.3,26.31,174800.0
2010-11-18 15:25:00,26.3,26.36,26.3,26.35,171400.0,26.3,26.36,26.3,26.35,171400.0
2010-11-18 15:30:00,26.35,26.36,26.33,26.34,184800.0,26.35,26.36,26.33,26.34,184800.0
2010-11-18 15:35:00,26.34,26.34,26.26,26.28,473400.0,26.34,26.34,26.26,26.28,473400.0
2010-11-18 15:40:00,26.28,26.3,26.26,26.29,299300.0,26.28,26.3,26.26,26.29,299300.0
2010-11-18 15:45:00,26.3,26.32,26.29,26.32,282600.0,26.3,26.32,26.29,26.32,282600.0
2010-11-18 15:50:00,26.32,26.34,26.3,26.34,656500.0,26.32,26.34,26.3,26.34,656500.0
2010-11-18 15:55:00,26.34,26.36,26.33,26.36,909200.0,26.34,26.36,26.33,26.36,909200.0
2010-11-19 09:30:00,26.02,26.11,26.02,26.1,901300.0,26.02,26.11,26.02,26.1,901300.0
2010-11-19 09:35:00,26.09,26.1,25.99,25.99,445900.0,26.09,26.1,25.99,25.99,445900.0
2010-11-19 09:40:00,25.99,26.06,25.98,26.04,558000.0,25.99,26.06,25.98,26.04,558000.0
2010-11-19 09:45:00,26.03,26.04,25.94,25.96,486500.0,26.03,26.04,25.94,25.96,486500.0
2010-11-19 09:50:00,25.95,25.96,25.8,25.83,1392700.0,25.95,25.96,25.8,25.83,1392700.0
2010-11-19 09:55:00,25.83,25.91,25.78,25.89,546100.0,25.83,25.91,25.78,25.89,546100.0
2010-11-19 10:00:00,25.89,25.94,25.81,25.94,665400.0,25.89,25.94,25.81,25.94,665400.0
2010-11-19 10:05:00,25.94,25.97,25.86,25.93,599200.0,25.94,25.97,25.86,25.93,599200.0
2010-11-19 10:10:00,25.93,26.01,25.92,25.98,534100.0,25.93,26.01,25.92,25.98,534100.0
2010-11-19 10:15:00,25.98,25.99,25.92,25.98,380900.0,25.98,25.99,25.92,25.98,380900.0
2010-11-19 10:20:00,25.98,26.02,25.95,26.0,246100.0,25.98,26.02,25.95,26.0,246100.0
2010-11-19 10:25:00,26.0,26.01,25.96,25.98,216400.0,26.0,26.01,25.96,25.98,216400.0
2010-11-19 10:30:00,25.98,26.06,25.92,26.05,433600.0,25.98,26.06,25.92,26.05,433600.0
2010-11-19 10:35:00,26.04,26.23,26.03,26.18,786900.0,26.04,26.23,26.03,26.18,786900.0
2010-11-19 10:40:00,26.19,26.31,26.17,26.26,873100.0,26.19,26.31,26.17,26.26,873100.0
2010-11-19 10:45:00,26.26,26.41,26.24,26.37,698400.0,26.26,26.41,26.24,26.37,698400.0
2010-11-19 10:50:00,26.37,26.42,26.33,26.35,459400.0,26.37,26.42,26.33,26.35,459400.0
2010-11-19 10:55:00,26.36,26.38,26.25,26.26,425500.0,26.36,26.38,26.25,26.26,425500.0
2010-11-19 11:00:00,26.26,26.36,26.21,26.35,516000.0,26.26,26.36,26.21,26.35,516000.0
2010-11-19 11:05:00,26.36,26.53,26.36,26.46,1146700.0,26.36,26.53,26.36,26.46,1146700.0
2010-11-19 11:10:00,26.45,26.46,26.24,26.26,1284000.0,26.45,26.46,26.24,26.26,1284000.0
2010-11-19 11:15:00,26.25,26.35,26.22,26.33,228900.0,26.25,26.35,26.22,26.33,228900.0
2010-11-19 11:20:00,26.32,26.34,26.26,26.26,178800.0,26.32,26.34,26.26,26.26,178800.0
2010-11-19 11:25:00,26.26,26.38,26.26,26.37,186900.0,26.26,26.38,26.26,26.37,186900.0
2010-11-19 11:30:00,26.35,26.42,26.33,26.36,210400.0,26.35,26.42,26.33,26.36,210400.0
2010-11-19 11:35:00,26.37,26.4,26.31,26.32,211500.0,26.37,26.4,26.31,26.32,211500.0
2010-11-19 11:40:00,26.32,26.37,26.31,26.34,101800.0,26.32,26.37,26.31,26.34,101800.0
2010-11-19 11:45:00,26.35,26.4,26.29,26.3,208600.0,26.35,26.4,26.29,26.3,208600.0
2010-11-19 11:50:00,26.3,26.33,26.27,26.32,181700.0,26.3,26.33,26.27,26.32,181700.0
2010-11-19 11:55:00,26.33,26.34,26.28,26.34,82400.0,26.33,26.34,26.28,26.34,82400.0
2010-11-19 12:00:00,26.34,26.37,26.31,26.32,87000.0,26.34,26.37,26.31,26.32,87000.0
2010-11-19 12:05:00,26.32,26.46,26.32,26.46,208100.0,26.32,26.46,26.32,26.46,208100.0
2010-11-19 12:10:00,26.45,26.47,26.35,26.39,247200.0,26.45,26.47,26.35,26.39,247200.0
2010-11-19 12:15:00,26.39,26.4,26.36,26.4,50000.0,26.39,26.4,26.36,26.4,50000.0
2010-11-19 12:20:00,26.4,26.4,26.35,26.37,77700.0,26.4,26.4,26.35,26.37,77700.0
2010-11-19 12:25:00,26.36,26.36,26.34,26.34,41800.0,26.36,26.36,26.34,26.34,41800.0
2010-11-19 12:30:00,26.35,26.45,26.33,26.44,203400.0,26.35,26.45,26.33,26.44,203400.0
2010-11-19 12:35:00,26.43,26.46,26.36,26.41,225400.0,26.43,26.46,26.36,26.41,225400.0
2010-11-19 12:40:00,26.41,26.44,26.4,26.44,61200.0,26.41,26.44,26.4,26.44,61200.0
2010-11-19 12:45:00,26.45,26.56,26.43,26.56,613900.0,26.45,26.56,26.43,26.56,613900.0
2010-11-19 12:50:00,26.55,26.6,26.52,26.59,497400.0,26.55,26.6,26.52,26.59,497400.0
2010-11-19 12:55:00,26.6,26.63,26.54,26.63,246000.0,26.6,26.63,26.54,26.63,246000.0
2010-11-19 13:00:00,26.63,26.74,26.6,26.7,546600.0,26.63,26.74,26.6,26.7,546600.0
2010-11-19 13:05:00,26.7,26.7,26.62,26.66,175900.0,26.7,26.7,26.62,26.66,175900.0
2010-11-19 13:10:00,26.66,26.7,26.61,26.62,121200.0,26.66,26.7,26.61,26.62,121200.0
2010-11-19 13:15:00,26.63,26.68,26.6,26.67,185700.0,26.63,26.68,26.6,26.67,185700.0
2010-11-19 13:20:00,26.69,26.72,26.59,26.59,262600.0,26.69,26.72,26.59,26.59,262600.0
2010-11-19 13:25:00,26.58,26.62,26.55,26.57,245600.0,26.58,26.62,26.55,26.57,245600.0
2010-11-19 13:30:00,26.57,26.61,26.56,26.59,136800.0,26.57,26.61,26.56,26.59,136800.0
2010-11-19 13:35:00,26.59,26.61,26.58,26.59,86100.0,26.59,26.61,26.58,26.59,86100.0
2010-11-19 13:40:00,26.59,26.62,26.53,26.6,120400.0,26.59,26.62,26.53,26.6,120400.0
2010-11-19 13:45:00,26.6,26.6,26.57,26.58,93200.0,26.6,26.6,26.57,26.58,93200.0
2010-11-19 13:50:00,26.58,26.58,26.49,26.51,161200.0,26.58,26.58,26.49,26.51,161200.0
2010-11-19 13:55:00,26.5,26.57,26.49,26.57,93900.0,26.5,26.57,26.49,26.57,93900.0
2010-11-19 14:00:00,26.58,26.65,26.58,26.63,137000.0,26.58,26.65,26.58,26.63,137000.0
2010-11-19 14:05:00,26.64,26.72,26.64,26.69,307600.0,26.64,26.72,26.64,26.69,307600.0
2010-11-19 14:10:00,26.7,26.75,26.63,26.74,491900.0,26.7,26.75,26.63,26.74,491900.0
2010-11-19 14:15:00,26.73,26.75,26.67,26.73,339000.0,26.73,26.75,26.67,26.73,339000.0
2010-11-19 14:20:00,26.74,26.75,26.66,26.68,284900.0,26.74,26.75,26.66,26.68,284900.0
2010-11-19 14:25:00,26.67,26.74,26.67,26.71,249200.0,26.67,26.74,26.67,26.71,249200.0
2010-11-19 14:30:00,26.71,26.75,26.7,26.73,309900.0,26.71,26.75,26.7,26.73,309900.0
2010-11-19 14:35:00,26.73,26.74,26.71,26.73,103200.0,26.73,26.74,26.71,26.73,103200.0
2010-11-19 14:40:00,26.72,26.79,26.72,26.77,215900.0,26.72,26.79,26.72,26.77,215900.0
2010-11-19 14:45:00,26.77,26.78,26.75,26.76,122700.0,26.77,26.78,26.75,26.76,122700.0
2010-11-19 14:50:00,26.76,26.77,26.72,26.76,142700.0,26.76,26.77,26.72,26.76,142700.0
2010-11-19 14:55:00,26.77,26.78,26.72,26.73,179700.0,26.77,26.78,26.72,26.73,179700.0
2010-11-19 15:00:00,26.72,26.73,26.66,26.69,235100.0,26.72,26.73,26.66,26.69,235100.0
2010-11-19 15:05:00,26.69,26.71,26.66,26.68,328300.0,26.69,26.71,26.66,26.68,328300.0
2010-11-19 15:10:00,26.68,26.68,26.57,26.58,416500.0,26.68,26.68,26.57,26.58,416500.0
2010-11-19 15:15:00,26.59,26.63,26.58,26.62,151100.0,26.59,26.63,26.58,26.62,151100.0
2010-11-19 15:20:00,26.61,26.63,26.61,26.63,81100.0,26.61,26.63,26.61,26.63,81100.0
2010-11-19 15:25:00,26.63,26.63,26.6,26.6,166100.0,26.63,26.63,26.6,26.6,166100.0
2010-11-19 15:30:00,26.61,26.61,26.57,26.61,182300.0,26.61,26.61,26.57,26.61,182300.0
2010-11-19 15:35:00,26.61,26.64,26.6,26.61,175300.0,26.61,26.64,26.6,26.61,175300.0
2010-11-19 15:40:00,26.6,26.63,26.6,26.63,103400.0,26.6,26.63,26.6,26.63,103400.0
2010-11-19 15:45:00,26.63,26.76,26.62,26.72,950600.0,26.63,26.76,26.62,26.72,950600.0
2010-11-19 15:50:00,26.71,26.76,26.71,26.73,552700.0,26.71,26.76,26.71,26.73,552700.0
2010-11-19 15:55:00,26.74,26.8,26.72,26.72,1088500.0,26.74,26.8,26.72,26.72,1088500.0
2010-11-22 09:30:00,26.63,26.72,26.63,26.7,896400.0,26.63,26.72,26.63,26.7,896400.0
2010-11-22 09:35:00,26.71,26.79,26.7,26.78,513500.0,26.71,26.79,26.7,26.78,513500.0
2010-11-22 09:40:00,26.78,26.79,26.7,26.72,361700.0,26.78,26.79,26.7,26.72,361700.0
2010-11-22 09:45:00,26.71,26.76,26.68,26.74,411600.0,26.71,26.76,26.68,26.74,411600.0
2010-11-22 09:50:00,26.75,26.86,26.73,26.86,390900.0,26.75,26.86,26.73,26.86,390900.0
2010-11-22 09:55:00,26.86,26.91,26.86,26.89,390200.0,26.86,26.91,26.86,26.89,390200.0
2010-11-22 10:00:00,26.9,26.91,26.84,26.85,692900.0,26.9,26.91,26.84,26.85,692900.0
2010-11-22 10:05:00,26.84,26.89,26.84,26.87,212100.0,26.84,26.89,26.84,26.87,212100.0
2010-11-22 10:10:00,26.87,26.88,26.81,26.86,177000.0,26.87,26.88,26.81,26.86,177000.0
2010-11-22 10:15:00,26.86,26.95,26.85,26.89,299600.0,26.86,26.95,26.85,26.89,299600.0
2010-11-22 10:20:00,26.89,26.89,26.81,26.82,254500.0,26.89,26.89,26.81,26.82,254500.0
2010-11-22 10:25:00,26.83,26.83,26.74,26.75,283300.0,26.83,26.83,26.74,26.75,283300.0
2010-11-22 10:30:00,26.74,26.75,26.6,26.63,738300.0,26.74,26.75,26.6,26.63,738300.0
2010-11-22 10:35:00,26.63,26.69,26.57,26.68,437100.0,26.63,26.69,26.57,26.68,437100.0
2010-11-22 10:40:00,26.68,26.72,26.63,26.7,297900.0,26.68,26.72,26.63,26.7,297900.0
2010-11-22 10:45:00,26.69,26.71,26.65,26.66,221900.0,26.69,26.71,26.65,26.66,221900.0
2010-11-22 10:50:00,26.66,26.79,26.66,26.77,373500.0,26.66,26.79,26.66,26.77,373500.0
2010-11-22 10:55:00,26.77,26.78,26.63,26.66,287800.0,26.77,26.78,26.63,26.66,287800.0
2010-11-22 11:00:00,26.67,26.68,26.5,26.58,414900.0,26.67,26.68,26.5,26.58,414900.0
2010-11-22 11:05:00,26.57,26.63,26.56,26.61,170100.0,26.57,26.63,26.56,26.61,170100.0
2010-11-22 11:10:00,26.61,26.69,26.6,26.67,424900.0,26.61,26.69,26.6,26.67,424900.0
2010-11-22 11:15:00,26.67,26.71,26.64,26.64,230300.0,26.67,26.71,26.64,26.64,230300.0
2010-11-22 11:20:00,26.65,26.7,26.64,26.69,124300.0,26.65,26.7,26.64,26.69,124300.0
2010-11-22 11:25:00,26.69,26.7,26.65,26.69,132000.0,26.69,26.7,26.65,26.69,132000.0
2010-11-22 11:30:00,26.7,26.7,26.65,26.69,124200.0,26.7,26.7,26.65,26.69,124200.0
2010-11-22 11:35:00,26.69,26.87,26.67,26.81,898100.0,26.69,26.87,26.67,26.81,898100.0
2010-11-22 11:40:00,26.82,26.88,26.81,26.82,394500.0,26.82,26.88,26.81,26.82,394500.0
2010-11-22 11:45:00,26.82,26.92,26.82,26.88,332700.0,26.82,26.92,26.82,26.88,332700.0
2010-11-22 11:50:00,26.87,26.89,26.82,26.82,282500.0,26.87,26.89,26.82,26.82,282500.0
2010-11-22 11:55:00,26.83,26.86,26.82,26.85,162500.0,26.83,26.86,26.82,26.85,162500.0
2010-11-22 12:00:00,26.84,26.98,26.83,26.96,560700.0,26.84,26.98,26.83,26.96,560700.0
2010-11-22 12:05:00,26.97,27.03,26.94,26.95,385600.0,26.97,27.03,26.94,26.95,385600.0
2010-11-22 12:10:00,26.95,26.98,26.92,26.97,309200.0,26.95,26.98,26.92,26.97,309200.0
2010-11-22 12:15:00,26.98,26.99,26.95,26.99,98400.0,26.98,26.99,26.95,26.99,98400.0
2010-11-22 12:20:00,26.99,27.03,26.94,26.97,170600.0,26.99,27.03,26.94,26.97,170600.0
2010-11-22 12:25:00,26.96,26.97,26.85,26.87,237400.0,26.96,26.97,26.85,26.87,237400.0
2010-11-22 12:30:00,26.87,26.87,26.74,26.78,657000.0,26.87,26.87,26.74,26.78,657000.0
2010-11-22 12:35:00,26.78,26.84,26.75,26.83,474500.0,26.78,26.84,26.75,26.83,474500.0
2010-11-22 12:40:00,26.83,26.85,26.8,26.82,167000.0,26.83,26.85,26.8,26.82,167000.0
2010-11-22 12:45:00,26.81,26.9,26.8,26.89,515400.0,26.81,26.9,26.8,26.89,515400.0
2010-11-22 12:50:00,26.89,27.0,26.88,26.96,564100.0,26.89,27.0,26.88,26.96,564100.0
2010-11-22 12:55:00,26.95,27.08,26.95,26.99,421500.0,26.95,27.08,26.95,26.99,421500.0
2010-11-22 13:00:00,26.99,27.03,26.89,27.02,292600.0,26.99,27.03,26.89,27.02,292600.0
2010-11-22 13:05:00,27.02,27.02,26.9,26.99,160800.0,27.02,27.02,26.9,26.99,160800.0
2010-11-22 13:10:00,27.0,27.0,26.85,26.89,649600.0,27.0,27.0,26.85,26.89,649600.0
2010-11-22 13:15:00,26.89,26.9,26.83,26.89,149300.0,26.89,26.9,26.83,26.89,149300.0
2010-11-22 13:20:00,26.89,26.91,26.85,26.89,152100.0,26.89,26.91,26.85,26.89,152100.0
2010-11-22 13:25:00,26.88,26.97,26.88,26.95,158000.0,26.88,26.97,26.88,26.95,158000.0
2010-11-22 13:30:00,26.96,26.96,26.91,26.94,79200.0,26.96,26.96,26.91,26.94,79200.0
2010-11-22 13:35:00,26.94,26.97,26.89,26.9,168300.0,26.94,26.97,26.89,26.9,168300.0
2010-11-22 13:40:00,26.9,26.95,26.88,26.89,173800.0,26.9,26.95,26.88,26.89,173800.0
2010-11-22 13:45:00,26.89,26.95,26.87,26.93,342500.0,26.89,26.95,26.87,26.93,342500.0
2010-11-22 13:50:00,26.94,27.07,26.94,26.99,307000.0,26.94,27.07,26.94,26.99,307000.0
2010-11-22 13:55:00,26.99,27.01,26.97,26.99,120600.0,26.99,27.01,26.97,26.99,120600.0
2010-11-22 14:00:00,26.99,27.1,26.99,27.05,339800.0,26.99,27.1,26.99,27.05,339800.0
2010-11-22 14:05:00,27.05,27.08,27.01,27.06,199000.0,27.05,27.08,27.01,27.06,199000.0
2010-11-22 14:10:00,27.06,27.1,27.04,27.08,207800.0,27.06,27.1,27.04,27.08,207800.0
2010-11-22 14:15:00,27.08,27.1,27.02,27.04,206100.0,27.08,27.1,27.02,27.04,206100.0
2010-11-22 14:20:00,27.04,27.08,27.01,27.08,174400.0,27.04,27.08,27.01,27.08,174400.0
2010-11-22 14:25:00,27.08,27.08,27.01,27.04,167500.0,27.08,27.08,27.01,27.04,167500.0
2010-11-22 14:30:00,27.04,27.05,26.99,27.01,135600.0,27.04,27.05,26.99,27.01,135600.0
2010-11-22 14:35:00,27.01,27.04,27.0,27.04,116900.0,27.01,27.04,27.0,27.04,116900.0
2010-11-22 14:40:00,27.05,27.05,27.01,27.05,154900.0,27.05,27.05,27.01,27.05,154900.0
2010-11-22 14:45:00,27.05,27.15,27.04,27.09,882100.0,27.05,27.15,27.04,27.09,882100.0
2010-11-22 14:50:00,27.09,27.15,27.06,27.1,616500.0,27.09,27.15,27.06,27.1,616500.0
2010-11-22 14:55:00,27.1,27.15,27.09,27.14,251200.0,27.1,27.15,27.09,27.14,251200.0
2010-11-22 15:00:00,27.14,27.17,27.13,27.15,238600.0,27.14,27.17,27.13,27.15,238600.0
2010-11-22 15:05:00,27.15,27.16,27.13,27.15,114400.0,27.15,27.16,27.13,27.15,114400.0
2010-11-22 15:10:00,27.15,27.16,27.1,27.15,150100.0,27.15,27.16,27.1,27.15,150100.0
2010-11-22 15:15:00,27.15,27.2,27.14,27.2,194900.0,27.15,27.2,27.14,27.2,194900.0
2010-11-22 15:20:00,27.19,27.2,27.17,27.18,162900.0,27.19,27.2,27.17,27.18,162900.0
2010-11-22 15:25:00,27.17,27.21,27.1,27.1,677000.0,27.17,27.21,27.1,27.1,677000.0
2010-11-22 15:30:00,27.11,27.14,27.1,27.12,296600.0,27.11,27.14,27.1,27.12,296600.0
2010-11-22 15:35:00,27.12,27.19,27.11,27.19,273800.0,27.12,27.19,27.11,27.19,273800.0
2010-11-22 15:40:00,27.19,27.21,27.16,27.2,383800.0,27.19,27.21,27.16,27.2,383800.0
2010-11-22 15:45:00,27.21,27.21,27.18,27.19,635000.0,27.21,27.21,27.18,27.19,635000.0
2010-11-22 15:50:00,27.19,27.2,27.17,27.2,254500.0,27.19,27.2,27.17,27.2,254500.0
2010-11-22 15:55:00,27.2,27.22,27.17,27.18,920900.0,27.2,27.22,27.17,27.18,920900.0
2010-11-23 09:30:00,26.99,27.01,26.87,26.94,876800.0,26.99,27.01,26.87,26.94,876800.0
2010-11-23 09:35:00,26.93,27.09,26.92,27.06,1352200.0,26.93,27.09,26.92,27.06,1352200.0
2010-11-23 09:40:00,27.06,27.07,26.94,27.02,824200.0,27.06,27.07,26.94,27.02,824200.0
2010-11-23 09:45:00,27.02,27.03,26.95,26.97,288200.0,27.02,27.03,26.95,26.97,288200.0
2010-11-23 09:50:00,26.96,27.01,26.93,27.0,511500.0,26.96,27.01,26.93,27.0,511500.0
2010-11-23 09:55:00,27.0,27.1,27.0,27.05,524100.0,27.0,27.1,27.0,27.05,524100.0
2010-11-23 10:00:00,27.06,27.09,27.04,27.07,521300.0,27.06,27.09,27.04,27.07,521300.0
2010-11-23 10:05:00,27.07,27.08,27.02,27.04,539300.0,27.07,27.08,27.02,27.04,539300.0
2010-11-23 10:10:00,27.04,27.04,26.94,26.98,501200.0,27.04,27.04,26.94,26.98,501200.0
2010-11-23 10:15:00,26.98,27.05,26.95,27.02,321800.0,26.98,27.05,26.95,27.02,321800.0
2010-11-23 10:20:00,27.02,27.03,26.95,27.01,548500.0,27.02,27.03,26.95,27.01,548500.0
2010-11-23 10:25:00,27.01,27.09,26.96,27.09,593400.0,27.01,27.09,26.96,27.09,593400.0
2010-11-23 10:30:00,27.09,27.09,26.94,26.98,680700.0,27.09,27.09,26.94,26.98,680700.0
2010-11-23 10:35:00,26.98,27.01,26.95,27.01,387200.0,26.98,27.01,26.95,27.01,387200.0
2010-11-23 10:40:00,27.0,27.02,26.94,26.97,353200.0,27.0,27.02,26.94,26.97,353200.0
2010-11-23 10:45:00,26.96,26.99,26.85,26.91,1003300.0,26.96,26.99,26.85,26.91,1003300.0
2010-11-23 10:50:00,26.91,26.94,26.9,26.92,123600.0,26.91,26.94,26.9,26.92,123600.0
2010-11-23 10:55:00,26.92,27.0,26.92,26.99,194200.0,26.92,27.0,26.92,26.99,194200.0
2010-11-23 11:00:00,26.99,27.01,26.89,26.9,415500.0,26.99,27.01,26.89,26.9,415500.0
2010-11-23 11:05:00,26.91,26.97,26.9,26.93,234500.0,26.91,26.97,26.9,26.93,234500.0
2010-11-23 11:10:00,26.93,26.93,26.66,26.69,1723100.0,26.93,26.93,26.66,26.69,1723100.0
2010-11-23 11:15:00,26.68,26.74,26.58,26.65,550700.0,26.68,26.74,26.58,26.65,550700.0
2010-11-23 11:20:00,26.65,26.71,26.64,26.68,334400.0,26.65,26.71,26.64,26.68,334400.0
2010-11-23 11:25:00,26.68,26.71,26.64,26.68,197100.0,26.68,26.71,26.64,26.68,197100.0
2010-11-23 11:30:00,26.69,26.72,26.62,26.64,291200.0,26.69,26.72,26.62,26.64,291200.0
2010-11-23 11:35:00,26.64,26.74,26.64,26.69,179600.0,26.64,26.74,26.64,26.69,179600.0
2010-11-23 11:40:00,26.69,26.71,26.65,26.68,137200.0,26.69,26.71,26.65,26.68,137200.0
2010-11-23 11:45:00,26.69,26.76,26.68,26.74,446200.0,26.69,26.76,26.68,26.74,446200.0
2010-11-23 11:50:00,26.73,26.82,26.71,26.8,441600.0,26.73,26.82,26.71,26.8,441600.0
2010-11-23 11:55:00,26.79,26.9,26.77,26.87,538400.0,26.79,26.9,26.77,26.87,538400.0
2010-11-23 12:00:00,26.86,26.88,26.83,26.83,101100.0,26.86,26.88,26.83,26.83,101100.0
2010-11-23 12:05:00,26.84,26.86,26.78,26.86,142300.0,26.84,26.86,26.78,26.86,142300.0
2010-11-23 12:10:00,26.87,26.89,26.84,26.86,143000.0,26.87,26.89,26.84,26.86,143000.0
2010-11-23 12:15:00,26.85,26.85,26.74,26.82,143200.0,26.85,26.85,26.74,26.82,143200.0
2010-11-23 12:20:00,26.82,26.85,26.77,26.79,169300.0,26.82,26.85,26.77,26.79,169300.0
2010-11-23 12:25:00,26.79,26.88,26.76,26.86,89000.0,26.79,26.88,26.76,26.86,89000.0
2010-11-23 12:30:00,26.87,26.91,26.81,26.86,126100.0,26.87,26.91,26.81,26.86,126100.0
2010-11-23 12:35:00,26.86,26.9,26.84,26.87,70300.0,26.86,26.9,26.84,26.87,70300.0
2010-11-23 12:40:00,26.86,26.97,26.84,26.95,125100.0,26.86,26.97,26.84,26.95,125100.0
2010-11-23 12:45:00,26.94,26.98,26.92,26.95,188800.0,26.94,26.98,26.92,26.95,188800.0
2010-11-23 12:50:00,26.96,27.1,26.95,27.09,478800.0,26.96,27.1,26.95,27.09,478800.0
2010-11-23 12:55:00,27.08,27.09,26.99,27.01,137600.0,27.08,27.09,26.99,27.01,137600.0
2010-11-23 13:00:00,27.01,27.02,26.92,26.96,205700.0,27.01,27.02,26.92,26.96,205700.0
2010-11-23 13:05:00,26.97,27.15,26.97,26.98,615000.0,26.97,27.15,26.97,26.98,615000.0
2010-11-23 13:10:00,26.99,27.07,26.98,27.01,202600.0,26.99,27.07,26.98,27.01,202600.0
2010-11-23 13:15:00,27.02,27.02,26.93,26.98,160300.0,27.02,27.02,26.93,26.98,160300.0
2010-11-23 13:20:00,26.98,27.01,26.95,27.0,131600.0,26.98,27.01,26.95,27.0,131600.0
2010-11-23 13:25:00,27.0,27.06,27.0,27.03,204900.0,27.0,27.06,27.0,27.03,204900.0
2010-11-23 13:30:00,27.03,27.06,26.95,27.06,126700.0,27.03,27.06,26.95,27.06,126700.0
2010-11-23 13:35:00,27.05,27.06,27.01,27.03,66900.0,27.05,27.06,27.01,27.03,66900.0
2010-11-23 13:40:00,27.02,27.03,26.97,26.99,80900.0,27.02,27.03,26.97,26.99,80900.0
2010-11-23 13:45:00,26.99,27.0,26.93,26.95,103100.0,26.99,27.0,26.93,26.95,103100.0
2010-11-23 13:50:00,26.95,27.0,26.94,26.98,261800.0,26.95,27.0,26.94,26.98,261800.0
2010-11-23 13:55:00,26.99,27.0,26.95,26.97,78300.0,26.99,27.0,26.95,26.97,78300.0
2010-11-23 14:00:00,26.98,27.08,26.98,27.03,499900.0,26.98,27.08,26.98,27.03,499900.0
2010-11-23 14:05:00,27.03,27.04,26.97,26.99,79800.0,27.03,27.04,26.97,26.99,79800.0
2010-11-23 14:10:00,26.98,27.0,26.85,26.9,461700.0,26.98,27.0,26.85,26.9,461700.0
2010-11-23 14:15:00,26.9,26.9,26.75,26.76,442900.0,26.9,26.9,26.75,26.76,442900.0
2010-11-23 14:20:00,26.75,26.8,26.7,26.79,335200.0,26.75,26.8,26.7,26.79,335200.0
2010-11-23 14:25:00,26.79,26.86,26.78,26.83,155800.0,26.79,26.86,26.78,26.83,155800.0
2010-11-23 14:30:00,26.82,26.85,26.75,26.84,157400.0,26.82,26.85,26.75,26.84,157400.0
2010-11-23 14:35:00,26.85,26.85,26.78,26.78,67300.0,26.85,26.85,26.78,26.78,67300.0
2010-11-23 14:40:00,26.78,26.84,26.77,26.83,209000.0,26.78,26.84,26.77,26.83,209000.0
2010-11-23 14:45:00,26.83,26.91,26.8,26.88,266400.0,26.83,26.91,26.8,26.88,266400.0
2010-11-23 14:50:00,26.88,26.95,26.88,26.95,135900.0,26.88,26.95,26.88,26.95,135900.0
2010-11-23 14:55:00,26.95,26.96,26.89,26.89,67800.0,26.95,26.96,26.89,26.89,67800.0
2010-11-23 15:00:00,26.89,26.93,26.88,26.91,78300.0,26.89,26.93,26.88,26.91,78300.0
2010-11-23 15:05:00,26.91,26.92,26.89,26.89,81600.0,26.91,26.92,26.89,26.89,81600.0
2010-11-23 15:10:00,26.9,26.9,26.88,26.9,100400.0,26.9,26.9,26.88,26.9,100400.0
2010-11-23 15:15:00,26.9,26.93,26.9,26.9,75400.0,26.9,26.93,26.9,26.9,75400.0
2010-11-23 15:20:00,26.89,26.92,26.88,26.92,87300.0,26.89,26.92,26.88,26.92,87300.0
2010-11-23 15:25:00,26.91,26.92,26.89,26.9,76000.0,26.91,26.92,26.89,26.9,76000.0
2010-11-23 15:30:00,26.9,26.91,26.88,26.88,58300.0,26.9,26.91,26.88,26.88,58300.0
2010-11-23 15:35:00,26.88,26.91,26.88,26.91,104700.0,26.88,26.91,26.88,26.91,104700.0
2010-11-23 15:40:00,26.91,26.91,26.85,26.87,225800.0,26.91,26.91,26.85,26.87,225800.0
2010-11-23 15:45:00,26.87,26.89,26.86,26.87,189000.0,26.87,26.89,26.86,26.87,189000.0
2010-11-23 15:50:00,26.88,26.88,26.83,26.85,521000.0,26.88,26.88,26.83,26.85,521000.0
2010-11-23 15:55:00,26.84,26.88,26.83,26.85,832800.0,26.84,26.88,26.83,26.85,832800.0
2010-11-24 09:30:00,26.77,26.87,26.76,26.85,1012200.0,26.77,26.87,26.76,26.85,1012200.0
2010-11-24 09:35:00,26.85,26.86,26.81,26.83,350800.0,26.85,26.86,26.81,26.83,350800.0
2010-11-24 09:40:00,26.83,26.84,26.79,26.81,205300.0,26.83,26.84,26.79,26.81,205300.0
2010-11-24 09:45:00,26.8,26.82,26.78,26.79,190600.0,26.8,26.82,26.78,26.79,190600.0
2010-11-24 09:50:00,26.79,26.86,26.78,26.84,157900.0,26.79,26.86,26.78,26.84,157900.0
2010-11-24 09:55:00,26.84,26.85,26.78,26.78,140400.0,26.84,26.85,26.78,26.78,140400.0
2010-11-24 10:00:00,26.78,26.8,26.68,26.69,703000.0,26.78,26.8,26.68,26.69,703000.0
2010-11-24 10:05:00,26.7,26.74,26.69,26.71,200100.0,26.7,26.74,26.69,26.71,200100.0
2010-11-24 10:10:00,26.72,26.72,26.53,26.58,577600.0,26.72,26.72,26.53,26.58,577600.0
2010-11-24 10:15:00,26.58,26.66,26.55,26.64,365500.0,26.58,26.66,26.55,26.64,365500.0
2010-11-24 10:20:00,26.64,26.67,26.58,26.6,224700.0,26.64,26.67,26.58,26.6,224700.0
2010-11-24 10:25:00,26.61,26.77,26.6,26.73,625300.0,26.61,26.77,26.6,26.73,625300.0
2010-11-24 10:30:00,26.72,26.82,26.69,26.75,288700.0,26.72,26.82,26.69,26.75,288700.0
2010-11-24 10:35:00,26.76,26.79,26.72,26.72,159700.0,26.76,26.79,26.72,26.72,159700.0
2010-11-24 10:40:00,26.73,26.79,26.73,26.78,139000.0,26.73,26.79,26.73,26.78,139000.0
2010-11-24 10:45:00,26.78,26.84,26.78,26.81,324600.0,26.78,26.84,26.78,26.81,324600.0
2010-11-24 10:50:00,26.81,26.88,26.79,26.87,194100.0,26.81,26.88,26.79,26.87,194100.0
2010-11-24 10:55:00,26.86,26.94,26.86,26.92,432700.0,26.86,26.94,26.86,26.92,432700.0
2010-11-24 11:00:00,26.92,26.93,26.86,26.93,179300.0,26.92,26.93,26.86,26.93,179300.0
2010-11-24 11:05:00,26.93,27.02,26.92,26.94,419300.0,26.93,27.02,26.92,26.94,419300.0
2010-11-24 11:10:00,26.93,27.0,26.9,26.91,345800.0,26.93,27.0,26.9,26.91,345800.0
2010-11-24 11:15:00,26.91,26.96,26.91,26.94,213200.0,26.91,26.96,26.91,26.94,213200.0
2010-11-24 11:20:00,26.94,26.94,26.85,26.87,330700.0,26.94,26.94,26.85,26.87,330700.0
2010-11-24 11:25:00,26.87,26.87,26.81,26.86,152100.0,26.87,26.87,26.81,26.86,152100.0
2010-11-24 11:30:00,26.86,26.88,26.83,26.87,181600.0,26.86,26.88,26.83,26.87,181600.0
2010-11-24 11:35:00,26.86,26.91,26.86,26.89,157500.0,26.86,26.91,26.86,26.89,157500.0
2010-11-24 11:40:00,26.9,26.93,26.86,26.86,166900.0,26.9,26.93,26.86,26.86,166900.0
2010-11-24 11:45:00,26.85,26.86,26.82,26.84,306800.0,26.85,26.86,26.82,26.84,306800.0
2010-11-24 11:50:00,26.84,26.89,26.84,26.87,172000.0,26.84,26.89,26.84,26.87,172000.0
2010-11-24 11:55:00,26.87,26.89,26.84,26.88,76500.0,26.87,26.89,26.84,26.88,76500.0
2010-11-24 12:00:00,26.88,26.9,26.85,26.88,110100.0,26.88,26.9,26.85,26.88,110100.0
2010-11-24 12:05:00,26.88,26.89,26.81,26.83,100000.0,26.88,26.89,26.81,26.83,100000.0
2010-11-24 12:10:00,26.83,26.87,26.82,26.86,84800.0,26.83,26.87,26.82,26.86,84800.0
2010-11-24 12:15:00,26.85,26.92,26.85,26.9,222700.0,26.85,26.92,26.85,26.9,222700.0
2010-11-24 12:20:00,26.9,26.92,26.87,26.91,197300.0,26.9,26.92,26.87,26.91,197300.0
2010-11-24 12:25:00,26.91,26.91,26.85,26.86,36100.0,26.91,26.91,26.85,26.86,36100.0
2010-11-24 12:30:00,26.86,26.91,26.85,26.89,219500.0,26.86,26.91,26.85,26.89,219500.0
2010-11-24 12:35:00,26.89,26.9,26.87,26.89,56200.0,26.89,26.9,26.87,26.89,56200.0
2010-11-24 12:40:00,26.88,26.95,26.88,26.9,193100.0,26.88,26.95,26.88,26.9,193100.0
2010-11-24 12:45:00,26.89,26.9,26.88,26.9,35400.0,26.89,26.9,26.88,26.9,35400.0
2010-11-24 12:50:00,26.9,26.92,26.87,26.92,59900.0,26.9,26.92,26.87,26.92,59900.0
2010-11-24 12:55:00,26.91,26.92,26.88,26.91,139400.0,26.91,26.92,26.88,26.91,139400.0
2010-11-24 13:00:00,26.91,26.93,26.88,26.92,173500.0,26.91,26.93,26.88,26.92,173500.0
2010-11-24 13:05:00,26.92,26.94,26.9,26.94,89600.0,26.92,26.94,26.9,26.94,89600.0
2010-11-24 13:10:00,26.93,26.96,26.92,26.94,162800.0,26.93,26.96,26.92,26.94,162800.0
2010-11-24 13:15:00,26.95,26.96,26.93,26.94,125200.0,26.95,26.96,26.93,26.94,125200.0
2010-11-24 13:20:00,26.94,26.98,26.92,26.96,189500.0,26.94,26.98,26.92,26.96,189500.0
2010-11-24 13:25:00,26.97,27.0,26.95,26.97,126300.0,26.97,27.0,26.95,26.97,126300.0
2010-11-24 13:30:00,26.96,26.98,26.9,26.9,86200.0,26.96,26.98,26.9,26.9,86200.0
2010-11-24 13:35:00,26.91,26.96,26.9,26.94,62400.0,26.91,26.96,26.9,26.94,62400.0
2010-11-24 13:40:00,26.94,26.94,26.91,26.93,84200.0,26.94,26.94,26.91,26.93,84200.0
2010-11-24 13:45:00,26.92,26.93,26.9,26.93,69900.0,26.92,26.93,26.9,26.93,69900.0
2010-11-24 13:50:00,26.93,26.97,26.92,26.95,53000.0,26.93,26.97,26.92,26.95,53000.0
2010-11-24 13:55:00,26.96,26.97,26.94,26.96,59000.0,26.96,26.97,26.94,26.96,59000.0
2010-11-24 14:00:00,26.95,26.96,26.93,26.94,78900.0,26.95,26.96,26.93,26.94,78900.0
2010-11-24 14:05:00,26.94,26.94,26.9,26.91,62000.0,26.94,26.94,26.9,26.91,62000.0
2010-11-24 14:10:00,26.9,26.95,26.89,26.95,53100.0,26.9,26.95,26.89,26.95,53100.0
2010-11-24 14:15:00,26.95,26.96,26.93,26.94,55700.0,26.95,26.96,26.93,26.94,55700.0
2010-11-24 14:20:00,26.95,26.97,26.94,26.97,49200.0,26.95,26.97,26.94,26.97,49200.0
2010-11-24 14:25:00,26.97,26.97,26.94,26.95,49500.0,26.97,26.97,26.94,26.95,49500.0
2010-11-24 14:30:00,26.95,26.97,26.94,26.95,93200.0,26.95,26.97,26.94,26.95,93200.0
2010-11-24 14:35:00,26.95,26.98,26.95,26.97,220800.0,26.95,26.98,26.95,26.97,220800.0
2010-11-24 14:40:00,26.97,26.98,26.96,26.96,60300.0,26.97,26.98,26.96,26.96,60300.0
2010-11-24 14:45:00,26.97,26.97,26.95,26.95,40200.0,26.97,26.97,26.95,26.95,40200.0
2010-11-24 14:50:00,26.96,26.98,26.95,26.97,66600.0,26.96,26.98,26.95,26.97,66600.0
2010-11-24 14:55:00,26.96,26.99,26.94,26.96,73700.0,26.96,26.99,26.94,26.96,73700.0
2010-11-24 15:00:00,26.95,26.99,26.94,26.99,69900.0,26.95,26.99,26.94,26.99,69900.0
2010-11-24 15:05:00,26.98,26.99,26.95,26.96,72100.0,26.98,26.99,26.95,26.96,72100.0
2010-11-24 15:10:00,26.95,26.96,26.95,26.95,24000.0,26.95,26.96,26.95,26.95,24000.0
2010-11-24 15:15:00,26.96,26.98,26.95,26.96,65700.0,26.96,26.98,26.95,26.96,65700.0
2010-11-24 15:20:00,26.97,26.99,26.95,26.96,105300.0,26.97,26.99,26.95,26.96,105300.0
2010-11-24 15:25:00,26.96,26.98,26.95,26.97,119400.0,26.96,26.98,26.95,26.97,119400.0
2010-11-24 15:30:00,26.97,26.97,26.95,26.96,36900.0,26.97,26.97,26.95,26.96,36900.0
2010-11-24 15:35:00,26.95,26.97,26.95,26.97,60100.0,26.95,26.97,26.95,26.97,60100.0
2010-11-24 15:40:00,26.97,26.97,26.95,26.97,57800.0,26.97,26.97,26.95,26.97,57800.0
2010-11-24 15:45:00,26.97,26.97,26.94,26.96,191700.0,26.97,26.97,26.94,26.96,191700.0
2010-11-24 15:50:00,26.95,26.98,26.95,26.97,165700.0,26.95,26.98,26.95,26.97,165700.0
2010-11-24 15:55:00,26.97,26.99,26.93,26.94,585800.0,26.97,26.99,26.93,26.94,585800.0
2010-11-26 09:30:00,26.05,26.06,25.98,26.03,1325400.0,26.05,26.06,25.98,26.03,1325400.0
2010-11-26 09:35:00,26.02,26.11,26.02,26.1,620800.0,26.02,26.11,26.02,26.1,620800.0
2010-11-26 09:40:00,26.1,26.1,25.95,26.07,690300.0,26.1,26.1,25.95,26.07,690300.0
2010-11-26 09:45:00,26.07,26.17,26.06,26.13,436000.0,26.07,26.17,26.06,26.13,436000.0
2010-11-26 09:50:00,26.14,26.17,26.11,26.15,422100.0,26.14,26.17,26.11,26.15,422100.0
2010-11-26 09:55:00,26.15,26.16,26.11,26.13,313300.0,26.15,26.16,26.11,26.13,313300.0
2010-11-26 10:00:00,26.14,26.16,26.12,26.14,321000.0,26.14,26.16,26.12,26.14,321000.0
2010-11-26 10:05:00,26.14,26.18,26.13,26.17,276500.0,26.14,26.18,26.13,26.17,276500.0
2010-11-26 10:10:00,26.17,26.31,26.17,26.26,605200.0,26.17,26.31,26.17,26.26,605200.0
2010-11-26 10:15:00,26.25,26.31,26.2,26.31,340000.0,26.25,26.31,26.2,26.31,340000.0
2010-11-26 10:20:00,26.3,26.33,26.27,26.3,153800.0,26.3,26.33,26.27,26.3,153800.0
2010-11-26 10:25:00,26.3,26.34,26.26,26.27,213300.0,26.3,26.34,26.26,26.27,213300.0
2010-11-26 10:30:00,26.28,26.31,26.21,26.25,323700.0,26.28,26.31,26.21,26.25,323700.0
2010-11-26 10:35:00,26.25,26.31,26.25,26.29,228900.0,26.25,26.31,26.25,26.29,228900.0
2010-11-26 10:40:00,26.3,26.33,26.29,26.29,198000.0,26.3,26.33,26.29,26.29,198000.0
2010-11-26 10:45:00,26.29,26.3,26.28,26.3,196100.0,26.29,26.3,26.28,26.3,196100.0
2010-11-26 10:50:00,26.3,26.3,26.23,26.25,297000.0,26.3,26.3,26.23,26.25,297000.0
2010-11-26 10:55:00,26.24,26.24,26.2,26.22,226800.0,26.24,26.24,26.2,26.22,226800.0
2010-11-26 11:00:00,26.23,26.25,26.21,26.25,100600.0,26.23,26.25,26.21,26.25,100600.0
2010-11-26 11:05:00,26.24,26.25,26.2,26.25,220600.0,26.24,26.25,26.2,26.25,220600.0
2010-11-26 11:10:00,26.25,26.25,26.2,26.23,170400.0,26.25,26.25,26.2,26.23,170400.0
2010-11-26 11:15:00,26.23,26.24,26.17,26.18,336500.0,26.23,26.24,26.17,26.18,336500.0
2010-11-26 11:20:00,26.19,26.22,26.18,26.22,122100.0,26.19,26.22,26.18,26.22,122100.0
2010-11-26 11:25:00,26.22,26.22,26.15,26.16,188100.0,26.22,26.22,26.15,26.16,188100.0
2010-11-26 11:30:00,26.17,26.19,26.13,26.14,140800.0,26.17,26.19,26.13,26.14,140800.0
2010-11-26 11:35:00,26.13,26.2,26.12,26.2,324400.0,26.13,26.2,26.12,26.2,324400.0
2010-11-26 11:40:00,26.2,26.25,26.15,26.21,251800.0,26.2,26.25,26.15,26.21,251800.0
2010-11-26 11:45:00,26.2,26.21,26.17,26.18,117600.0,26.2,26.21,26.17,26.18,117600.0
2010-11-26 11:50:00,26.18,26.21,26.17,26.2,69100.0,26.18,26.21,26.17,26.2,69100.0
2010-11-26 11:55:00,26.19,26.23,26.17,26.23,85300.0,26.19,26.23,26.17,26.23,85300.0
2010-11-26 12:00:00,26.23,26.23,26.19,26.22,108000.0,26.23,26.23,26.19,26.22,108000.0
2010-11-26 12:05:00,26.22,26.23,26.2,26.22,104600.0,26.22,26.23,26.2,26.22,104600.0
2010-11-26 12:10:00,26.22,26.22,26.2,26.21,74200.0,26.22,26.22,26.2,26.21,74200.0
2010-11-26 12:15:00,26.21,26.25,26.21,26.24,102200.0,26.21,26.25,26.21,26.24,102200.0
2010-11-26 12:20:00,26.25,26.26,26.23,26.24,180300.0,26.25,26.26,26.23,26.24,180300.0
2010-11-26 12:25:00,26.23,26.27,26.23,26.25,356800.0,26.23,26.27,26.23,26.25,356800.0
2010-11-26 12:30:00,26.25,26.27,26.24,26.27,72600.0,26.25,26.27,26.24,26.27,72600.0
2010-11-26 12:35:00,26.26,26.28,26.25,26.26,127900.0,26.26,26.28,26.25,26.26,127900.0
2010-11-26 12:40:00,26.26,26.27,26.24,26.25,257100.0,26.26,26.27,26.24,26.25,257100.0
2010-11-26 12:45:00,26.24,26.26,26.2,26.22,295600.0,26.24,26.26,26.2,26.22,295600.0
2010-11-26 12:50:00,26.22,26.22,26.18,26.2,304100.0,26.22,26.22,26.18,26.2,304100.0
2010-11-26 12:55:00,26.2,26.21,26.18,26.19,699800.0,26.2,26.21,26.18,26.19,699800.0
2010-11-29 09:30:00,26.29,26.3,26.18,26.19,608800.0,26.29,26.3,26.18,26.19,608800.0
2010-11-29 09:35:00,26.2,26.22,26.08,26.1,868300.0,26.2,26.22,26.08,26.1,868300.0
2010-11-29 09:40:00,26.1,26.22,26.08,26.21,498000.0,26.1,26.22,26.08,26.21,498000.0
2010-11-29 09:45:00,26.22,26.22,26.13,26.14,373900.0,26.22,26.22,26.13,26.14,373900.0
2010-11-29 09:50:00,26.14,26.19,26.11,26.11,382700.0,26.14,26.19,26.11,26.11,382700.0
2010-11-29 09:55:00,26.13,26.13,25.98,26.0,574000.0,26.13,26.13,25.98,26.0,574000.0
2010-11-29 10:00:00,26.0,26.02,25.91,26.0,664900.0,26.0,26.02,25.91,26.0,664900.0
2010-11-29 10:05:00,26.0,26.08,25.99,26.07,218800.0,26.0,26.08,25.99,26.07,218800.0
2010-11-29 10:10:00,26.07,26.14,26.01,26.13,254800.0,26.07,26.14,26.01,26.13,254800.0
2010-11-29 10:15:00,26.13,26.23,26.1,26.19,218300.0,26.13,26.23,26.1,26.19,218300.0
2010-11-29 10:20:00,26.19,26.2,26.14,26.16,334900.0,26.19,26.2,26.14,26.16,334900.0
2010-11-29 10:25:00,26.16,26.19,26.07,26.13,298800.0,26.16,26.19,26.07,26.13,298800.0
2010-11-29 10:30:00,26.13,26.23,26.13,26.18,322200.0,26.13,26.23,26.13,26.18,322200.0
2010-11-29 10:35:00,26.19,26.21,26.16,26.17,176500.0,26.19,26.21,26.16,26.17,176500.0
2010-11-29 10:40:00,26.18,26.22,26.15,26.18,356900.0,26.18,26.22,26.15,26.18,356900.0
2010-11-29 10:45:00,26.18,26.19,26.13,26.16,254400.0,26.18,26.19,26.13,26.16,254400.0
2010-11-29 10:50:00,26.16,26.21,26.15,26.19,292300.0,26.16,26.21,26.15,26.19,292300.0
2010-11-29 10:55:00,26.19,26.25,26.17,26.23,295200.0,26.19,26.25,26.17,26.23,295200.0
2010-11-29 11:00:00,26.23,26.24,26.19,26.23,204900.0,26.23,26.24,26.19,26.23,204900.0
2010-11-29 11:05:00,26.22,26.25,26.2,26.24,121600.0,26.22,26.25,26.2,26.24,121600.0
2010-11-29 11:10:00,26.23,26.33,26.22,26.31,555900.0,26.23,26.33,26.22,26.31,555900.0
2010-11-29 11:15:00,26.32,26.35,26.29,26.34,552900.0,26.32,26.35,26.29,26.34,552900.0
2010-11-29 11:20:00,26.34,26.39,26.31,26.31,487900.0,26.34,26.39,26.31,26.31,487900.0
2010-11-29 11:25:00,26.31,26.41,26.28,26.39,558000.0,26.31,26.41,26.28,26.39,558000.0
2010-11-29 11:30:00,26.39,26.45,26.38,26.39,495200.0,26.39,26.45,26.38,26.39,495200.0
2010-11-29 11:35:00,26.38,26.4,26.31,26.32,296200.0,26.38,26.4,26.31,26.32,296200.0
2010-11-29 11:40:00,26.32,26.34,26.22,26.23,351900.0,26.32,26.34,26.22,26.23,351900.0
2010-11-29 11:45:00,26.22,26.29,26.2,26.29,237200.0,26.22,26.29,26.2,26.29,237200.0
2010-11-29 11:50:00,26.28,26.28,26.23,26.26,164600.0,26.28,26.28,26.23,26.26,164600.0
2010-11-29 11:55:00,26.27,26.34,26.25,26.32,129700.0,26.27,26.34,26.25,26.32,129700.0
2010-11-29 12:00:00,26.32,26.35,26.3,26.35,80800.0,26.32,26.35,26.3,26.35,80800.0
2010-11-29 12:05:00,26.35,26.37,26.34,26.35,264300.0,26.35,26.37,26.34,26.35,264300.0
2010-11-29 12:10:00,26.36,26.41,26.34,26.4,136900.0,26.36,26.41,26.34,26.4,136900.0
2010-11-29 12:15:00,26.41,26.45,26.38,26.44,85800.0,26.41,26.45,26.38,26.44,85800.0
2010-11-29 12:20:00,26.44,26.45,26.41,26.42,149600.0,26.44,26.45,26.41,26.42,149600.0
2010-11-29 12:25:00,26.43,26.45,26.41,26.43,139400.0,26.43,26.45,26.41,26.43,139400.0
2010-11-29 12:30:00,26.42,26.42,26.4,26.41,75100.0,26.42,26.42,26.4,26.41,75100.0
2010-11-29 12:35:00,26.41,26.42,26.4,26.41,85100.0,26.41,26.42,26.4,26.41,85100.0
2010-11-29 12:40:00,26.41,26.45,26.4,26.42,149300.0,26.41,26.45,26.4,26.42,149300.0
2010-11-29 12:45:00,26.42,26.42,26.39,26.42,181500.0,26.42,26.42,26.39,26.42,181500.0
2010-11-29 12:50:00,26.42,26.52,26.42,26.49,432500.0,26.42,26.52,26.42,26.49,432500.0
2010-11-29 12:55:00,26.49,26.53,26.48,26.52,95500.0,26.49,26.53,26.48,26.52,95500.0
2010-11-29 13:00:00,26.51,26.63,26.49,26.6,606600.0,26.51,26.63,26.49,26.6,606600.0
2010-11-29 13:05:00,26.6,26.66,26.57,26.59,380500.0,26.6,26.66,26.57,26.59,380500.0
2010-11-29 13:10:00,26.58,26.6,26.49,26.5,304600.0,26.58,26.6,26.49,26.5,304600.0
2010-11-29 13:15:00,26.5,26.55,26.49,26.54,124800.0,26.5,26.55,26.49,26.54,124800.0
2010-11-29 13:20:00,26.54,26.57,26.53,26.54,119200.0,26.54,26.57,26.53,26.54,119200.0
2010-11-29 13:25:00,26.54,26.55,26.47,26.5,255100.0,26.54,26.55,26.47,26.5,255100.0
2010-11-29 13:30:00,26.49,26.53,26.48,26.52,91700.0,26.49,26.53,26.48,26.52,91700.0
2010-11-29 13:35:00,26.53,26.56,26.5,26.51,87600.0,26.53,26.56,26.5,26.51,87600.0
2010-11-29 13:40:00,26.51,26.53,26.49,26.52,99500.0,26.51,26.53,26.49,26.52,99500.0
2010-11-29 13:45:00,26.53,26.56,26.5,26.54,65000.0,26.53,26.56,26.5,26.54,65000.0
2010-11-29 13:50:00,26.54,26.55,26.53,26.55,107700.0,26.54,26.55,26.53,26.55,107700.0
2010-11-29 13:55:00,26.55,26.56,26.51,26.51,110300.0,26.55,26.56,26.51,26.51,110300.0
2010-11-29 14:00:00,26.52,26.55,26.51,26.55,97200.0,26.52,26.55,26.51,26.55,97200.0
2010-11-29 14:05:00,26.55,26.57,26.53,26.56,84200.0,26.55,26.57,26.53,26.56,84200.0
2010-11-29 14:10:00,26.56,26.57,26.49,26.51,172400.0,26.56,26.57,26.49,26.51,172400.0
2010-11-29 14:15:00,26.51,26.55,26.51,26.52,71200.0,26.51,26.55,26.51,26.52,71200.0
2010-11-29 14:20:00,26.52,26.53,26.5,26.5,67600.0,26.52,26.53,26.5,26.5,67600.0
2010-11-29 14:25:00,26.51,26.53,26.47,26.53,228200.0,26.51,26.53,26.47,26.53,228200.0
2010-11-29 14:30:00,26.53,26.6,26.53,26.57,174300.0,26.53,26.6,26.53,26.57,174300.0
2010-11-29 14:35:00,26.56,26.6,26.55,26.6,99900.0,26.56,26.6,26.55,26.6,99900.0
2010-11-29 14:40:00,26.6,26.63,26.58,26.63,101500.0,26.6,26.63,26.58,26.63,101500.0
2010-11-29 14:45:00,26.63,26.64,26.62,26.64,80500.0,26.63,26.64,26.62,26.64,80500.0
2010-11-29 14:50:00,26.64,26.64,26.6,26.63,142100.0,26.64,26.64,26.6,26.63,142100.0
2010-11-29 14:55:00,26.63,26.67,26.6,26.65,228400.0,26.63,26.67,26.6,26.65,228400.0
2010-11-29 15:00:00,26.65,26.67,26.63,26.64,207200.0,26.65,26.67,26.63,26.64,207200.0
2010-11-29 15:05:00,26.63,26.64,26.59,26.62,140900.0,26.63,26.64,26.59,26.62,140900.0
2010-11-29 15:10:00,26.62,26.64,26.61,26.64,164100.0,26.62,26.64,26.61,26.64,164100.0
2010-11-29 15:15:00,26.63,26.66,26.62,26.65,112200.0,26.63,26.66,26.62,26.65,112200.0
2010-11-29 15:20:00,26.65,26.66,26.59,26.6,127500.0,26.65,26.66,26.59,26.6,127500.0
2010-11-29 15:25:00,26.6,26.62,26.6,26.6,68800.0,26.6,26.62,26.6,26.6,68800.0
2010-11-29 15:30:00,26.6,26.6,26.57,26.59,149100.0,26.6,26.6,26.57,26.59,149100.0
2010-11-29 15:35:00,26.58,26.61,26.58,26.61,131300.0,26.58,26.61,26.58,26.61,131300.0
2010-11-29 15:40:00,26.61,26.63,26.58,26.58,215200.0,26.61,26.63,26.58,26.58,215200.0
2010-11-29 15:45:00,26.59,26.62,26.59,26.61,295000.0,26.59,26.62,26.59,26.61,295000.0
2010-11-29 15:50:00,26.62,26.62,26.57,26.58,311900.0,26.62,26.62,26.57,26.58,311900.0
2010-11-29 15:55:00,26.58,26.6,26.53,26.53,531100.0,26.58,26.6,26.53,26.53,531100.0
2010-11-30 09:30:00,26.94,27.03,26.93,26.98,1010800.0,26.94,27.03,26.93,26.98,1010800.0
2010-11-30 09:35:00,26.99,27.0,26.9,26.91,802800.0,26.99,27.0,26.9,26.91,802800.0
2010-11-30 09:40:00,26.9,26.95,26.88,26.9,434700.0,26.9,26.95,26.88,26.9,434700.0
2010-11-30 09:45:00,26.9,26.9,26.84,26.86,596700.0,26.9,26.9,26.84,26.86,596700.0
2010-11-30 09:50:00,26.87,26.95,26.85,26.95,303300.0,26.87,26.95,26.85,26.95,303300.0
2010-11-30 09:55:00,26.94,26.97,26.92,26.93,382700.0,26.94,26.97,26.92,26.93,382700.0
2010-11-30 10:00:00,26.93,27.02,26.89,27.01,592000.0,26.93,27.02,26.89,27.01,592000.0
2010-11-30 10:05:00,27.0,27.01,26.93,26.93,310800.0,27.0,27.01,26.93,26.93,310800.0
2010-11-30 10:10:00,26.95,27.0,26.94,26.96,282000.0,26.95,27.0,26.94,26.96,282000.0
2010-11-30 10:15:00,26.96,27.01,26.95,26.97,376300.0,26.96,27.01,26.95,26.97,376300.0
2010-11-30 10:20:00,26.98,27.08,26.96,27.04,802800.0,26.98,27.08,26.96,27.04,802800.0
2010-11-30 10:25:00,27.03,27.13,27.03,27.1,753700.0,27.03,27.13,27.03,27.1,753700.0
2010-11-30 10:30:00,27.11,27.13,27.04,27.05,390500.0,27.11,27.13,27.04,27.05,390500.0
2010-11-30 10:35:00,27.05,27.08,27.01,27.07,451800.0,27.05,27.08,27.01,27.07,451800.0
2010-11-30 10:40:00,27.07,27.21,27.07,27.2,632300.0,27.07,27.21,27.07,27.2,632300.0
2010-11-30 10:45:00,27.2,27.2,27.06,27.15,460200.0,27.2,27.2,27.06,27.15,460200.0
2010-11-30 10:50:00,27.13,27.2,27.11,27.16,353000.0,27.13,27.2,27.11,27.16,353000.0
2010-11-30 10:55:00,27.16,27.2,27.14,27.17,488300.0,27.16,27.2,27.14,27.17,488300.0
2010-11-30 11:00:00,27.18,27.23,27.15,27.2,483000.0,27.18,27.23,27.15,27.2,483000.0
2010-11-30 11:05:00,27.2,27.2,27.12,27.14,500700.0,27.2,27.2,27.12,27.14,500700.0
2010-11-30 11:10:00,27.14,27.18,27.12,27.16,237400.0,27.14,27.18,27.12,27.16,237400.0
2010-11-30 11:15:00,27.16,27.2,27.14,27.18,195600.0,27.16,27.2,27.14,27.18,195600.0
2010-11-30 11:20:00,27.17,27.18,27.13,27.14,158300.0,27.17,27.18,27.13,27.14,158300.0
2010-11-30 11:25:00,27.15,27.27,27.15,27.19,618800.0,27.15,27.27,27.15,27.19,618800.0
2010-11-30 11:30:00,27.19,27.23,27.16,27.21,162300.0,27.19,27.23,27.16,27.21,162300.0
2010-11-30 11:35:00,27.21,27.25,27.18,27.18,122400.0,27.21,27.25,27.18,27.18,122400.0
2010-11-30 11:40:00,27.19,27.52,27.19,27.48,2620700.0,27.19,27.52,27.19,27.48,2620700.0
2010-11-30 11:45:00,27.5,27.52,27.44,27.48,592900.0,27.5,27.52,27.44,27.48,592900.0
2010-11-30 11:50:00,27.49,27.55,27.46,27.51,672600.0,27.49,27.55,27.46,27.51,672600.0
2010-11-30 11:55:00,27.51,27.6,27.48,27.54,754300.0,27.51,27.6,27.48,27.54,754300.0
2010-11-30 12:00:00,27.54,27.62,27.54,27.6,645700.0,27.54,27.62,27.54,27.6,645700.0
2010-11-30 12:05:00,27.6,27.68,27.59,27.66,569900.0,27.6,27.68,27.59,27.66,569900.0
2010-11-30 12:10:00,27.66,27.72,27.64,27.64,716300.0,27.66,27.72,27.64,27.64,716300.0
2010-11-30 12:15:00,27.64,27.66,27.62,27.65,307000.0,27.64,27.66,27.62,27.65,307000.0
2010-11-30 12:20:00,27.64,27.71,27.6,27.61,404600.0,27.64,27.71,27.6,27.61,404600.0
2010-11-30 12:25:00,27.62,27.67,27.61,27.64,169300.0,27.62,27.67,27.61,27.64,169300.0
2010-11-30 12:30:00,27.64,27.66,27.58,27.59,262200.0,27.64,27.66,27.58,27.59,262200.0
2010-11-30 12:35:00,27.6,27.61,27.55,27.57,327900.0,27.6,27.61,27.55,27.57,327900.0
2010-11-30 12:40:00,27.58,27.61,27.57,27.59,318100.0,27.58,27.61,27.57,27.59,318100.0
2010-11-30 12:45:00,27.58,27.6,27.56,27.57,189300.0,27.58,27.6,27.56,27.57,189300.0
2010-11-30 12:50:00,27.57,27.58,27.53,27.55,253200.0,27.57,27.58,27.53,27.55,253200.0
2010-11-30 12:55:00,27.55,27.61,27.53,27.59,285700.0,27.55,27.61,27.53,27.59,285700.0
2010-11-30 13:00:00,27.6,27.62,27.6,27.61,117000.0,27.6,27.62,27.6,27.61,117000.0
2010-11-30 13:05:00,27.61,27.63,27.59,27.61,211100.0,27.61,27.63,27.59,27.61,211100.0
2010-11-30 13:10:00,27.61,27.62,27.56,27.58,144000.0,27.61,27.62,27.56,27.58,144000.0
2010-11-30 13:15:00,27.6,27.63,27.58,27.6,343200.0,27.6,27.63,27.58,27.6,343200.0
2010-11-30 13:20:00,27.59,27.62,27.5,27.53,536100.0,27.59,27.62,27.5,27.53,536100.0
2010-11-30 13:25:00,27.53,27.53,27.41,27.47,434100.0,27.53,27.53,27.41,27.47,434100.0
2010-11-30 13:30:00,27.46,27.52,27.46,27.52,175500.0,27.46,27.52,27.46,27.52,175500.0
2010-11-30 13:35:00,27.52,27.53,27.49,27.5,131000.0,27.52,27.53,27.49,27.5,131000.0
2010-11-30 13:40:00,27.5,27.5,27.42,27.46,158000.0,27.5,27.5,27.42,27.46,158000.0
2010-11-30 13:45:00,27.45,27.48,27.41,27.47,129500.0,27.45,27.48,27.41,27.47,129500.0
2010-11-30 13:50:00,27.46,27.52,27.44,27.51,127400.0,27.46,27.52,27.44,27.51,127400.0
2010-11-30 13:55:00,27.5,27.51,27.45,27.47,157800.0,27.5,27.51,27.45,27.47,157800.0
2010-11-30 14:00:00,27.48,27.51,27.48,27.51,123700.0,27.48,27.51,27.48,27.51,123700.0
2010-11-30 14:05:00,27.51,27.52,27.47,27.49,341000.0,27.51,27.52,27.47,27.49,341000.0
2010-11-30 14:10:00,27.48,27.49,27.42,27.44,298100.0,27.48,27.49,27.42,27.44,298100.0
2010-11-30 14:15:00,27.44,27.45,27.36,27.4,419100.0,27.44,27.45,27.36,27.4,419100.0
2010-11-30 14:20:00,27.39,27.41,27.36,27.38,134900.0,27.39,27.41,27.36,27.38,134900.0
2010-11-30 14:25:00,27.38,27.42,27.34,27.41,269900.0,27.38,27.42,27.34,27.41,269900.0
2010-11-30 14:30:00,27.4,27.42,27.27,27.29,502200.0,27.4,27.42,27.27,27.29,502200.0
2010-11-30 14:35:00,27.29,27.32,27.28,27.28,127300.0,27.29,27.32,27.28,27.28,127300.0
2010-11-30 14:40:00,27.27,27.29,27.25,27.29,259000.0,27.27,27.29,27.25,27.29,259000.0
2010-11-30 14:45:00,27.28,27.36,27.28,27.35,475700.0,27.28,27.36,27.28,27.35,475700.0
2010-11-30 14:50:00,27.36,27.37,27.34,27.35,133700.0,27.36,27.37,27.34,27.35,133700.0
2010-11-30 14:55:00,27.36,27.39,27.36,27.39,152800.0,27.36,27.39,27.36,27.39,152800.0
2010-11-30 15:00:00,27.39,27.4,27.36,27.4,100800.0,27.39,27.4,27.36,27.4,100800.0
2010-11-30 15:05:00,27.39,27.45,27.38,27.39,330900.0,27.39,27.45,27.38,27.39,330900.0
2010-11-30 15:10:00,27.39,27.4,27.35,27.38,133300.0,27.39,27.4,27.35,27.38,133300.0
2010-11-30 15:15:00,27.38,27.4,27.35,27.37,222600.0,27.38,27.4,27.35,27.37,222600.0
2010-11-30 15:20:00,27.36,27.45,27.36,27.43,387400.0,27.36,27.45,27.36,27.43,387400.0
2010-11-30 15:25:00,27.43,27.43,27.4,27.41,172800.0,27.43,27.43,27.4,27.41,172800.0
2010-11-30 15:30:00,27.42,27.43,27.36,27.37,257300.0,27.42,27.43,27.36,27.37,257300.0
2010-11-30 15:35:00,27.37,27.37,27.31,27.33,301100.0,27.37,27.37,27.31,27.33,301100.0
2010-11-30 15:40:00,27.33,27.34,27.3,27.31,289200.0,27.33,27.34,27.3,27.31,289200.0
2010-11-30 15:45:00,27.32,27.39,27.31,27.36,323100.0,27.32,27.39,27.31,27.36,323100.0
2010-11-30 15:50:00,27.37,27.47,27.34,27.46,725500.0,27.37,27.47,27.34,27.46,725500.0
2010-11-30 15:55:00,27.46,27.48,27.42,27.42,760300.0,27.46,27.48,27.42,27.42,760300.0
2010-12-01 09:30:00,27.78,27.9,27.76,27.88,1188200.0,27.78,27.9,27.76,27.88,1188200.0
2010-12-01 09:35:00,27.88,27.94,27.85,27.86,829000.0,27.88,27.94,27.85,27.86,829000.0
2010-12-01 09:40:00,27.86,27.88,27.76,27.81,791900.0,27.86,27.88,27.76,27.81,791900.0
2010-12-01 09:45:00,27.81,27.81,27.73,27.75,859400.0,27.81,27.81,27.73,27.75,859400.0
2010-12-01 09:50:00,27.75,27.8,27.7,27.77,817500.0,27.75,27.8,27.7,27.77,817500.0
2010-12-01 09:55:00,27.77,27.77,27.7,27.74,441900.0,27.77,27.77,27.7,27.74,441900.0
2010-12-01 10:00:00,27.74,27.91,27.7,27.87,768400.0,27.74,27.91,27.7,27.87,768400.0
2010-12-01 10:05:00,27.87,27.88,27.64,27.65,1005700.0,27.87,27.88,27.64,27.65,1005700.0
2010-12-01 10:10:00,27.66,27.77,27.64,27.74,387300.0,27.66,27.77,27.64,27.74,387300.0
2010-12-01 10:15:00,27.74,27.79,27.73,27.76,206400.0,27.74,27.79,27.73,27.76,206400.0
2010-12-01 10:20:00,27.76,27.77,27.7,27.71,170500.0,27.76,27.77,27.7,27.71,170500.0
2010-12-01 10:25:00,27.71,27.72,27.62,27.67,587200.0,27.71,27.72,27.62,27.67,587200.0
2010-12-01 10:30:00,27.66,27.72,27.64,27.7,200500.0,27.66,27.72,27.64,27.7,200500.0
2010-12-01 10:35:00,27.71,27.71,27.56,27.6,561700.0,27.71,27.71,27.56,27.6,561700.0
2010-12-01 10:40:00,27.61,27.61,27.47,27.53,747700.0,27.61,27.61,27.47,27.53,747700.0
2010-12-01 10:45:00,27.53,27.62,27.52,27.61,312200.0,27.53,27.62,27.52,27.61,312200.0
2010-12-01 10:50:00,27.6,27.67,27.6,27.62,355600.0,27.6,27.67,27.6,27.62,355600.0
2010-12-01 10:55:00,27.61,27.64,27.55,27.6,241500.0,27.61,27.64,27.55,27.6,241500.0
2010-12-01 11:00:00,27.59,27.69,27.58,27.68,246400.0,27.59,27.69,27.58,27.68,246400.0
2010-12-01 11:05:00,27.68,27.75,27.67,27.75,256200.0,27.68,27.75,27.67,27.75,256200.0
2010-12-01 11:10:00,27.75,27.84,27.74,27.83,384600.0,27.75,27.84,27.74,27.83,384600.0
2010-12-01 11:15:00,27.82,27.87,27.8,27.82,342300.0,27.82,27.87,27.8,27.82,342300.0
2010-12-01 11:20:00,27.82,27.82,27.76,27.78,238400.0,27.82,27.82,27.76,27.78,238400.0
2010-12-01 11:25:00,27.79,27.83,27.74,27.76,86500.0,27.79,27.83,27.74,27.76,86500.0
2010-12-01 11:30:00,27.77,27.79,27.75,27.77,126900.0,27.77,27.79,27.75,27.77,126900.0
2010-12-01 11:35:00,27.77,27.78,27.73,27.75,99100.0,27.77,27.78,27.73,27.75,99100.0
2010-12-01 11:40:00,27.74,27.84,27.72,27.8,172400.0,27.74,27.84,27.72,27.8,172400.0
2010-12-01 11:45:00,27.79,27.82,27.79,27.8,109100.0,27.79,27.82,27.79,27.8,109100.0
2010-12-01 11:50:00,27.8,27.86,27.78,27.82,498700.0,27.8,27.86,27.78,27.82,498700.0
2010-12-01 11:55:00,27.84,27.9,27.82,27.82,916600.0,27.84,27.9,27.82,27.82,916600.0
2010-12-01 12:00:00,27.83,27.99,27.81,27.92,1204500.0,27.83,27.99,27.81,27.92,1204500.0
2010-12-01 12:05:00,27.92,28.01,27.89,28.0,845900.0,27.92,28.01,27.89,28.0,845900.0
2010-12-01 12:10:00,28.01,28.03,27.93,27.97,383500.0,28.01,28.03,27.93,27.97,383500.0
2010-12-01 12:15:00,27.97,28.0,27.94,27.95,280600.0,27.97,28.0,27.94,27.95,280600.0
2010-12-01 12:20:00,27.96,28.03,27.87,27.91,696400.0,27.96,28.03,27.87,27.91,696400.0
2010-12-01 12:25:00,27.91,27.96,27.89,27.9,198100.0,27.91,27.96,27.89,27.9,198100.0
2010-12-01 12:30:00,27.89,27.94,27.89,27.9,202300.0,27.89,27.94,27.89,27.9,202300.0
2010-12-01 12:35:00,27.89,27.9,27.77,27.77,351100.0,27.89,27.9,27.77,27.77,351100.0
2010-12-01 12:40:00,27.78,27.81,27.72,27.77,531400.0,27.78,27.81,27.72,27.77,531400.0
2010-12-01 12:45:00,27.78,27.84,27.78,27.84,325300.0,27.78,27.84,27.78,27.84,325300.0
2010-12-01 12:50:00,27.85,27.85,27.79,27.83,212800.0,27.85,27.85,27.79,27.83,212800.0
2010-12-01 12:55:00,27.83,27.84,27.79,27.82,212700.0,27.83,27.84,27.79,27.82,212700.0
2010-12-01 13:00:00,27.81,27.88,27.81,27.86,283800.0,27.81,27.88,27.81,27.86,283800.0
2010-12-01 13:05:00,27.86,27.88,27.78,27.78,379600.0,27.86,27.88,27.78,27.78,379600.0
2010-12-01 13:10:00,27.79,27.87,27.78,27.87,196500.0,27.79,27.87,27.78,27.87,196500.0
2010-12-01 13:15:00,27.87,27.88,27.75,27.77,202200.0,27.87,27.88,27.75,27.77,202200.0
2010-12-01 13:20:00,27.77,27.78,27.67,27.74,701200.0,27.77,27.78,27.67,27.74,701200.0
2010-12-01 13:25:00,27.73,27.73,27.6,27.62,362600.0,27.73,27.73,27.6,27.62,362600.0
2010-12-01 13:30:00,27.63,27.69,27.58,27.6,213500.0,27.63,27.69,27.58,27.6,213500.0
2010-12-01 13:35:00,27.61,27.76,27.59,27.75,222600.0,27.61,27.76,27.59,27.75,222600.0
2010-12-01 13:40:00,27.75,27.77,27.68,27.75,233000.0,27.75,27.77,27.68,27.75,233000.0
2010-12-01 13:45:00,27.74,27.76,27.71,27.74,199500.0,27.74,27.76,27.71,27.74,199500.0
2010-12-01 13:50:00,27.73,27.75,27.72,27.75,142900.0,27.73,27.75,27.72,27.75,142900.0
2010-12-01 13:55:00,27.74,27.76,27.72,27.73,83800.0,27.74,27.76,27.72,27.73,83800.0
2010-12-01 14:00:00,27.74,27.75,27.69,27.74,177000.0,27.74,27.75,27.69,27.74,177000.0
2010-12-01 14:05:00,27.74,27.76,27.73,27.73,67400.0,27.74,27.76,27.73,27.73,67400.0
2010-12-01 14:10:00,27.74,27.82,27.73,27.8,220600.0,27.74,27.82,27.73,27.8,220600.0
2010-12-01 14:15:00,27.8,27.81,27.78,27.78,91900.0,27.8,27.81,27.78,27.78,91900.0
2010-12-01 14:20:00,27.78,27.82,27.75,27.79,112700.0,27.78,27.82,27.75,27.79,112700.0
2010-12-01 14:25:00,27.8,27.81,27.75,27.75,147300.0,27.8,27.81,27.75,27.75,147300.0
2010-12-01 14:30:00,27.77,27.78,27.74,27.74,114200.0,27.77,27.78,27.74,27.74,114200.0
2010-12-01 14:35:00,27.75,27.78,27.75,27.76,57000.0,27.75,27.78,27.75,27.76,57000.0
2010-12-01 14:40:00,27.76,27.79,27.74,27.75,104000.0,27.76,27.79,27.74,27.75,104000.0
2010-12-01 14:45:00,27.75,27.76,27.73,27.74,89500.0,27.75,27.76,27.73,27.74,89500.0
2010-12-01 14:50:00,27.74,27.77,27.73,27.77,95500.0,27.74,27.77,27.73,27.77,95500.0
2010-12-01 14:55:00,27.76,27.8,27.75,27.77,107900.0,27.76,27.8,27.75,27.77,107900.0
2010-12-01 15:00:00,27.77,27.78,27.75,27.76,70500.0,27.77,27.78,27.75,27.76,70500.0
2010-12-01 15:05:00,27.76,27.78,27.75,27.77,187900.0,27.76,27.78,27.75,27.77,187900.0
2010-12-01 15:10:00,27.77,27.8,27.76,27.79,159700.0,27.77,27.8,27.76,27.79,159700.0
2010-12-01 15:15:00,27.79,27.8,27.78,27.8,65700.0,27.79,27.8,27.78,27.8,65700.0
2010-12-01 15:20:00,27.8,27.81,27.79,27.8,180900.0,27.8,27.81,27.79,27.8,180900.0
2010-12-01 15:25:00,27.79,27.8,27.78,27.79,124900.0,27.79,27.8,27.78,27.79,124900.0
2010-12-01 15:30:00,27.79,27.79,27.75,27.77,149300.0,27.79,27.79,27.75,27.77,149300.0
2010-12-01 15:35:00,27.77,27.79,27.76,27.78,96700.0,27.77,27.79,27.76,27.78,96700.0
2010-12-01 15:40:00,27.79,27.81,27.73,27.79,1087500.0,27.79,27.81,27.73,27.79,1087500.0
2010-12-01 15:45:00,27.79,27.82,27.79,27.8,200200.0,27.79,27.82,27.79,27.8,200200.0
2010-12-01 15:50:00,27.8,27.82,27.78,27.8,371600.0,27.8,27.82,27.78,27.8,371600.0
2010-12-01 15:55:00,27.8,27.83,27.77,27.83,1191500.0,27.8,27.83,27.77,27.83,1191500.0
2010-12-02 09:30:00,27.84,27.89,27.82,27.89,835800.0,27.84,27.89,27.82,27.89,835800.0
2010-12-02 09:35:00,27.89,27.93,27.84,27.87,567400.0,27.89,27.93,27.84,27.87,567400.0
2010-12-02 09:40:00,27.87,27.92,27.81,27.82,541200.0,27.87,27.92,27.81,27.82,541200.0
2010-12-02 09:45:00,27.82,27.84,27.8,27.81,300700.0,27.82,27.84,27.8,27.81,300700.0
2010-12-02 09:50:00,27.81,27.9,27.78,27.87,680900.0,27.81,27.9,27.78,27.87,680900.0
2010-12-02 09:55:00,27.87,27.95,27.87,27.95,412800.0,27.87,27.95,27.87,27.95,412800.0
2010-12-02 10:00:00,27.95,27.97,27.91,27.93,578600.0,27.95,27.97,27.91,27.93,578600.0
2010-12-02 10:05:00,27.92,28.03,27.92,27.96,459800.0,27.92,28.03,27.92,27.96,459800.0
2010-12-02 10:10:00,27.97,28.13,27.97,28.12,728900.0,27.97,28.13,27.97,28.12,728900.0
2010-12-02 10:15:00,28.13,28.16,28.1,28.1,637200.0,28.13,28.16,28.1,28.1,637200.0
2010-12-02 10:20:00,28.1,28.13,28.08,28.13,439900.0,28.1,28.13,28.08,28.13,439900.0
2010-12-02 10:25:00,28.13,28.24,28.13,28.17,701100.0,28.13,28.24,28.13,28.17,701100.0
2010-12-02 10:30:00,28.17,28.2,28.13,28.17,372100.0,28.17,28.2,28.13,28.17,372100.0
2010-12-02 10:35:00,28.17,28.19,28.09,28.13,220900.0,28.17,28.19,28.09,28.13,220900.0
2010-12-02 10:40:00,28.13,28.16,28.09,28.12,179600.0,28.13,28.16,28.09,28.12,179600.0
2010-12-02 10:45:00,28.13,28.16,28.06,28.16,374900.0,28.13,28.16,28.06,28.16,374900.0
2010-12-02 10:50:00,28.16,28.16,28.09,28.1,141400.0,28.16,28.16,28.09,28.1,141400.0
2010-12-02 10:55:00,28.09,28.15,28.05,28.14,211300.0,28.09,28.15,28.05,28.14,211300.0
2010-12-02 11:00:00,28.15,28.15,28.09,28.13,170500.0,28.15,28.15,28.09,28.13,170500.0
2010-12-02 11:05:00,28.13,28.15,28.09,28.1,542200.0,28.13,28.15,28.09,28.1,542200.0
2010-12-02 11:10:00,28.09,28.12,28.05,28.12,243700.0,28.09,28.12,28.05,28.12,243700.0
2010-12-02 11:15:00,28.12,28.17,28.09,28.15,169500.0,28.12,28.17,28.09,28.15,169500.0
2010-12-02 11:20:00,28.15,28.26,28.14,28.25,870600.0,28.15,28.26,28.14,28.25,870600.0
2010-12-02 11:25:00,28.25,28.25,28.2,28.22,349600.0,28.25,28.25,28.2,28.22,349600.0
2010-12-02 11:30:00,28.23,28.27,28.2,28.24,271000.0,28.23,28.27,28.2,28.24,271000.0
2010-12-02 11:35:00,28.23,28.25,28.2,28.25,314900.0,28.23,28.25,28.2,28.25,314900.0
2010-12-02 11:40:00,28.26,28.36,28.25,28.27,602400.0,28.26,28.36,28.25,28.27,602400.0
2010-12-02 11:45:00,28.29,28.3,28.21,28.25,209700.0,28.29,28.3,28.21,28.25,209700.0
2010-12-02 11:50:00,28.27,28.34,28.23,28.25,482900.0,28.27,28.34,28.23,28.25,482900.0
2010-12-02 11:55:00,28.26,28.3,28.25,28.29,222700.0,28.26,28.3,28.25,28.29,222700.0
2010-12-02 12:00:00,28.3,28.3,28.27,28.28,234300.0,28.3,28.3,28.27,28.28,234300.0
2010-12-02 12:05:00,28.28,28.3,28.26,28.27,159800.0,28.28,28.3,28.26,28.27,159800.0
2010-12-02 12:10:00,28.27,28.28,28.26,28.26,235100.0,28.27,28.28,28.26,28.26,235100.0
2010-12-02 12:15:00,28.26,28.32,28.25,28.3,509700.0,28.26,28.32,28.25,28.3,509700.0
2010-12-02 12:20:00,28.3,28.33,28.28,28.32,110700.0,28.3,28.33,28.28,28.32,110700.0
2010-12-02 12:25:00,28.32,28.34,28.28,28.29,133200.0,28.32,28.34,28.28,28.29,133200.0
2010-12-02 12:30:00,28.29,28.31,28.27,28.3,178000.0,28.29,28.31,28.27,28.3,178000.0
2010-12-02 12:35:00,28.29,28.35,28.29,28.34,197900.0,28.29,28.35,28.29,28.34,197900.0
2010-12-02 12:40:00,28.35,28.38,28.32,28.33,213000.0,28.35,28.38,28.32,28.33,213000.0
2010-12-02 12:45:00,28.34,28.36,28.22,28.26,377100.0,28.34,28.36,28.22,28.26,377100.0
2010-12-02 12:50:00,28.25,28.27,28.19,28.22,399000.0,28.25,28.27,28.19,28.22,399000.0
2010-12-02 12:55:00,28.22,28.23,27.93,27.98,1261700.0,28.22,28.23,27.93,27.98,1261700.0
2010-12-02 13:00:00,27.97,28.05,27.86,27.95,1596100.0,27.97,28.05,27.86,27.95,1596100.0
2010-12-02 13:05:00,27.95,28.03,27.86,27.87,743400.0,27.95,28.03,27.86,27.87,743400.0
2010-12-02 13:10:00,27.87,27.98,27.83,27.93,768400.0,27.87,27.98,27.83,27.93,768400.0
2010-12-02 13:15:00,27.93,27.98,27.88,27.93,278300.0,27.93,27.98,27.88,27.93,278300.0
2010-12-02 13:20:00,27.94,27.99,27.85,27.88,256400.0,27.94,27.99,27.85,27.88,256400.0
2010-12-02 13:25:00,27.88,28.01,27.79,27.98,506900.0,27.88,28.01,27.79,27.98,506900.0
2010-12-02 13:30:00,27.98,28.01,27.85,27.92,428500.0,27.98,28.01,27.85,27.92,428500.0
2010-12-02 13:35:00,27.9,27.96,27.88,27.94,465500.0,27.9,27.96,27.88,27.94,465500.0
2010-12-02 13:40:00,27.95,27.98,27.91,27.91,132200.0,27.95,27.98,27.91,27.91,132200.0
2010-12-02 13:45:00,27.9,27.96,27.85,27.96,434200.0,27.9,27.96,27.85,27.96,434200.0
2010-12-02 13:50:00,27.95,27.98,27.89,27.91,413200.0,27.95,27.98,27.89,27.91,413200.0
2010-12-02 13:55:00,27.91,27.95,27.87,27.89,201400.0,27.91,27.95,27.87,27.89,201400.0
2010-12-02 14:00:00,27.89,27.96,27.88,27.92,179800.0,27.89,27.96,27.88,27.92,179800.0
2010-12-02 14:05:00,27.92,28.0,27.9,27.95,295100.0,27.92,28.0,27.9,27.95,295100.0
2010-12-02 14:10:00,27.95,27.98,27.95,27.97,114800.0,27.95,27.98,27.95,27.97,114800.0
2010-12-02 14:15:00,27.97,28.07,27.95,28.02,224400.0,27.97,28.07,27.95,28.02,224400.0
2010-12-02 14:20:00,28.03,28.08,28.01,28.04,100300.0,28.03,28.08,28.01,28.04,100300.0
2010-12-02 14:25:00,28.04,28.08,28.02,28.04,391200.0,28.04,28.08,28.02,28.04,391200.0
2010-12-02 14:30:00,28.04,28.07,28.02,28.05,141000.0,28.04,28.07,28.02,28.05,141000.0
2010-12-02 14:35:00,28.05,28.08,28.03,28.06,122700.0,28.05,28.08,28.03,28.06,122700.0
2010-12-02 14:40:00,28.05,28.07,28.03,28.04,66000.0,28.05,28.07,28.03,28.04,66000.0
2010-12-02 14:45:00,28.03,28.07,28.01,28.07,117300.0,28.03,28.07,28.01,28.07,117300.0
2010-12-02 14:50:00,28.06,28.08,28.04,28.04,83600.0,28.06,28.08,28.04,28.04,83600.0
2010-12-02 14:55:00,28.05,28.05,27.89,27.91,712700.0,28.05,28.05,27.89,27.91,712700.0
2010-12-02 15:00:00,27.91,27.98,27.91,27.95,396800.0,27.91,27.98,27.91,27.95,396800.0
2010-12-02 15:05:00,27.95,27.96,27.9,27.94,376700.0,27.95,27.96,27.9,27.94,376700.0
2010-12-02 15:10:00,27.93,27.98,27.92,27.97,86300.0,27.93,27.98,27.92,27.97,86300.0
2010-12-02 15:15:00,27.97,28.0,27.96,27.97,143900.0,27.97,28.0,27.96,27.97,143900.0
2010-12-02 15:20:00,27.96,27.97,27.94,27.96,159000.0,27.96,27.97,27.94,27.96,159000.0
2010-12-02 15:25:00,27.96,27.98,27.94,27.98,167300.0,27.96,27.98,27.94,27.98,167300.0
2010-12-02 15:30:00,27.97,27.99,27.96,27.97,166400.0,27.97,27.99,27.96,27.97,166400.0
2010-12-02 15:35:00,27.98,27.99,27.97,27.98,102700.0,27.98,27.99,27.97,27.98,102700.0
2010-12-02 15:40:00,27.97,27.98,27.94,27.95,343500.0,27.97,27.98,27.94,27.95,343500.0
2010-12-02 15:45:00,27.95,27.96,27.93,27.94,290800.0,27.95,27.96,27.93,27.94,290800.0
2010-12-02 15:50:00,27.94,27.97,27.93,27.96,257200.0,27.94,27.97,27.93,27.96,257200.0
2010-12-02 15:55:00,27.95,27.97,27.94,27.94,616900.0,27.95,27.97,27.94,27.94,616900.0
2010-12-03 09:30:00,28.33,28.38,28.28,28.36,692700.0,28.33,28.38,28.28,28.36,692700.0
2010-12-03 09:35:00,28.37,28.4,28.33,28.37,659300.0,28.37,28.4,28.33,28.37,659300.0
2010-12-03 09:40:00,28.36,28.58,28.36,28.54,1610400.0,28.36,28.58,28.36,28.54,1610400.0
2010-12-03 09:45:00,28.54,28.58,28.52,28.53,477500.0,28.54,28.58,28.52,28.53,477500.0
2010-12-03 09:50:00,28.53,28.55,28.49,28.5,297300.0,28.53,28.55,28.49,28.5,297300.0
2010-12-03 09:55:00,28.5,28.53,28.45,28.51,321600.0,28.5,28.53,28.45,28.51,321600.0
2010-12-03 10:00:00,28.52,28.61,28.44,28.48,625600.0,28.52,28.61,28.44,28.48,625600.0
2010-12-03 10:05:00,28.48,28.52,28.45,28.5,354200.0,28.48,28.52,28.45,28.5,354200.0
2010-12-03 10:10:00,28.49,28.56,28.46,28.54,354500.0,28.49,28.56,28.46,28.54,354500.0
2010-12-03 10:15:00,28.54,28.59,28.52,28.58,586500.0,28.54,28.59,28.52,28.58,586500.0
2010-12-03 10:20:00,28.58,28.59,28.49,28.49,533000.0,28.58,28.59,28.49,28.49,533000.0
2010-12-03 10:25:00,28.49,28.59,28.48,28.55,444100.0,28.49,28.59,28.48,28.55,444100.0
2010-12-03 10:30:00,28.55,28.56,28.51,28.54,465200.0,28.55,28.56,28.51,28.54,465200.0
2010-12-03 10:35:00,28.54,28.58,28.51,28.55,264500.0,28.54,28.58,28.51,28.55,264500.0
2010-12-03 10:40:00,28.55,28.63,28.55,28.59,823500.0,28.55,28.63,28.55,28.59,823500.0
2010-12-03 10:45:00,28.59,28.64,28.58,28.62,433600.0,28.59,28.64,28.58,28.62,433600.0
2010-12-03 10:50:00,28.62,28.67,28.62,28.63,473800.0,28.62,28.67,28.62,28.63,473800.0
2010-12-03 10:55:00,28.63,28.65,28.58,28.65,477900.0,28.63,28.65,28.58,28.65,477900.0
2010-12-03 11:00:00,28.64,28.66,28.6,28.61,388100.0,28.64,28.66,28.6,28.61,388100.0
2010-12-03 11:05:00,28.61,28.66,28.6,28.65,247700.0,28.61,28.66,28.6,28.65,247700.0
2010-12-03 11:10:00,28.64,28.64,28.53,28.53,364500.0,28.64,28.64,28.53,28.53,364500.0
2010-12-03 11:15:00,28.53,28.61,28.51,28.6,453600.0,28.53,28.61,28.51,28.6,453600.0
2010-12-03 11:20:00,28.6,28.64,28.51,28.53,321200.0,28.6,28.64,28.51,28.53,321200.0
2010-12-03 11:25:00,28.54,28.58,28.46,28.51,921300.0,28.54,28.58,28.46,28.51,921300.0
2010-12-03 11:30:00,28.51,28.54,28.51,28.53,170900.0,28.51,28.54,28.51,28.53,170900.0
2010-12-03 11:35:00,28.52,28.53,28.49,28.51,321500.0,28.52,28.53,28.49,28.51,321500.0
2010-12-03 11:40:00,28.5,28.57,28.5,28.54,181000.0,28.5,28.57,28.5,28.54,181000.0
2010-12-03 11:45:00,28.54,28.55,28.5,28.55,200700.0,28.54,28.55,28.5,28.55,200700.0
2010-12-03 11:50:00,28.56,28.57,28.5,28.51,183900.0,28.56,28.57,28.5,28.51,183900.0
2010-12-03 11:55:00,28.51,28.57,28.51,28.56,275400.0,28.51,28.57,28.51,28.56,275400.0
2010-12-03 12:00:00,28.56,28.58,28.53,28.54,124800.0,28.56,28.58,28.53,28.54,124800.0
2010-12-03 12:05:00,28.54,28.56,28.53,28.53,164200.0,28.54,28.56,28.53,28.53,164200.0
2010-12-03 12:10:00,28.54,28.55,28.49,28.5,307700.0,28.54,28.55,28.49,28.5,307700.0
2010-12-03 12:15:00,28.51,28.54,28.49,28.5,257200.0,28.51,28.54,28.49,28.5,257200.0
2010-12-03 12:20:00,28.51,28.53,28.51,28.53,115500.0,28.51,28.53,28.51,28.53,115500.0
2010-12-03 12:25:00,28.52,28.56,28.52,28.56,323100.0,28.52,28.56,28.52,28.56,323100.0
2010-12-03 12:30:00,28.56,28.58,28.55,28.57,108200.0,28.56,28.58,28.55,28.57,108200.0
2010-12-03 12:35:00,28.57,28.57,28.54,28.56,420000.0,28.57,28.57,28.54,28.56,420000.0
2010-12-03 12:40:00,28.55,28.57,28.54,28.55,248400.0,28.55,28.57,28.54,28.55,248400.0
2010-12-03 12:45:00,28.55,28.58,28.54,28.57,137400.0,28.55,28.58,28.54,28.57,137400.0
2010-12-03 12:50:00,28.57,28.58,28.55,28.58,185600.0,28.57,28.58,28.55,28.58,185600.0
2010-12-03 12:55:00,28.57,28.58,28.54,28.57,194400.0,28.57,28.58,28.54,28.57,194400.0
2010-12-03 13:00:00,28.57,28.61,28.56,28.6,307400.0,28.57,28.61,28.56,28.6,307400.0
2010-12-03 13:05:00,28.6,28.6,28.56,28.57,158300.0,28.6,28.6,28.56,28.57,158300.0
2010-12-03 13:10:00,28.57,28.6,28.56,28.6,246500.0,28.57,28.6,28.56,28.6,246500.0
2010-12-03 13:15:00,28.6,28.6,28.54,28.55,310600.0,28.6,28.6,28.54,28.55,310600.0
2010-12-03 13:20:00,28.56,28.6,28.55,28.56,237000.0,28.56,28.6,28.55,28.56,237000.0
2010-12-03 13:25:00,28.55,28.56,28.48,28.5,582900.0,28.55,28.56,28.48,28.5,582900.0
2010-12-03 13:30:00,28.5,28.51,28.43,28.46,340600.0,28.5,28.51,28.43,28.46,340600.0
2010-12-03 13:35:00,28.47,28.49,28.44,28.47,358800.0,28.47,28.49,28.44,28.47,358800.0
2010-12-03 13:40:00,28.46,28.48,28.45,28.47,139800.0,28.46,28.48,28.45,28.47,139800.0
2010-12-03 13:45:00,28.47,28.49,28.46,28.48,157600.0,28.47,28.49,28.46,28.48,157600.0
2010-12-03 13:50:00,28.47,28.56,28.47,28.5,260400.0,28.47,28.56,28.47,28.5,260400.0
2010-12-03 13:55:00,28.49,28.55,28.49,28.52,133500.0,28.49,28.55,28.49,28.52,133500.0
2010-12-03 14:00:00,28.53,28.54,28.49,28.5,190500.0,28.53,28.54,28.49,28.5,190500.0
2010-12-03 14:05:00,28.5,28.54,28.49,28.53,108600.0,28.5,28.54,28.49,28.53,108600.0
2010-12-03 14:10:00,28.53,28.54,28.5,28.51,109600.0,28.53,28.54,28.5,28.51,109600.0
2010-12-03 14:15:00,28.5,28.55,28.5,28.55,122500.0,28.5,28.55,28.5,28.55,122500.0
2010-12-03 14:20:00,28.55,28.55,28.5,28.5,180200.0,28.55,28.55,28.5,28.5,180200.0
2010-12-03 14:25:00,28.5,28.54,28.48,28.53,216200.0,28.5,28.54,28.48,28.53,216200.0
2010-12-03 14:30:00,28.53,28.54,28.52,28.53,93200.0,28.53,28.54,28.52,28.53,93200.0
2010-12-03 14:35:00,28.54,28.54,28.52,28.53,116900.0,28.54,28.54,28.52,28.53,116900.0
2010-12-03 14:40:00,28.53,28.57,28.53,28.57,241900.0,28.53,28.57,28.53,28.57,241900.0
2010-12-03 14:45:00,28.57,28.6,28.56,28.58,147500.0,28.57,28.6,28.56,28.58,147500.0
2010-12-03 14:50:00,28.59,28.59,28.56,28.58,139700.0,28.59,28.59,28.56,28.58,139700.0
2010-12-03 14:55:00,28.58,28.59,28.56,28.59,122900.0,28.58,28.59,28.56,28.59,122900.0
2010-12-03 15:00:00,28.58,28.64,28.58,28.63,279000.0,28.58,28.64,28.58,28.63,279000.0
2010-12-03 15:05:00,28.63,28.64,28.61,28.61,187200.0,28.63,28.64,28.61,28.61,187200.0
2010-12-03 15:10:00,28.61,28.66,28.6,28.66,355900.0,28.61,28.66,28.6,28.66,355900.0
2010-12-03 15:15:00,28.65,28.66,28.61,28.62,250300.0,28.65,28.66,28.61,28.62,250300.0
2010-12-03 15:20:00,28.62,28.63,28.61,28.63,90700.0,28.62,28.63,28.61,28.63,90700.0
2010-12-03 15:25:00,28.63,28.63,28.59,28.61,294300.0,28.63,28.63,28.59,28.61,294300.0
2010-12-03 15:30:00,28.61,28.64,28.61,28.63,144700.0,28.61,28.64,28.61,28.63,144700.0
2010-12-03 15:35:00,28.64,28.65,28.63,28.65,189800.0,28.64,28.65,28.63,28.65,189800.0
2010-12-03 15:40:00,28.64,28.65,28.61,28.62,339100.0,28.64,28.65,28.61,28.62,339100.0
2010-12-03 15:45:00,28.62,28.67,28.61,28.67,299400.0,28.62,28.67,28.61,28.67,299400.0
2010-12-03 15:50:00,28.68,28.77,28.66,28.72,1791800.0,28.68,28.77,28.66,28.72,1791800.0
2010-12-03 15:55:00,28.71,28.72,28.59,28.6,1439900.0,28.71,28.72,28.59,28.6,1439900.0
2010-12-06 09:30:00,28.99,29.12,28.98,29.1,1531200.0,28.99,29.12,28.98,29.1,1531200.0
2010-12-06 09:35:00,29.09,29.17,29.07,29.14,1138100.0,29.09,29.17,29.07,29.14,1138100.0
2010-12-06 09:40:00,29.15,29.18,29.08,29.12,883400.0,29.15,29.18,29.08,29.12,883400.0
2010-12-06 09:45:00,29.12,29.18,29.09,29.11,653900.0,29.12,29.18,29.09,29.11,653900.0
2010-12-06 09:50:00,29.11,29.13,29.08,29.13,494600.0,29.11,29.13,29.08,29.13,494600.0
2010-12-06 09:55:00,29.13,29.17,29.12,29.15,538400.0,29.13,29.17,29.12,29.15,538400.0
2010-12-06 10:00:00,29.15,29.21,29.13,29.18,707100.0,29.15,29.21,29.13,29.18,707100.0
2010-12-06 10:05:00,29.18,29.21,29.14,29.17,442200.0,29.18,29.21,29.14,29.17,442200.0
2010-12-06 10:10:00,29.17,29.18,29.08,29.12,486000.0,29.17,29.18,29.08,29.12,486000.0
2010-12-06 10:15:00,29.12,29.16,29.12,29.15,523000.0,29.12,29.16,29.12,29.15,523000.0
2010-12-06 10:20:00,29.15,29.21,29.12,29.18,320200.0,29.15,29.21,29.12,29.18,320200.0
2010-12-06 10:25:00,29.19,29.2,29.0,29.06,743300.0,29.19,29.2,29.0,29.06,743300.0
2010-12-06 10:30:00,29.06,29.11,29.05,29.11,256200.0,29.06,29.11,29.05,29.11,256200.0
2010-12-06 10:35:00,29.11,29.11,29.05,29.1,351400.0,29.11,29.11,29.05,29.1,351400.0
2010-12-06 10:40:00,29.1,29.15,29.07,29.1,427200.0,29.1,29.15,29.07,29.1,427200.0
2010-12-06 10:45:00,29.09,29.15,29.08,29.14,264600.0,29.09,29.15,29.08,29.14,264600.0
2010-12-06 10:50:00,29.14,29.17,29.07,29.17,925700.0,29.14,29.17,29.07,29.17,925700.0
2010-12-06 10:55:00,29.16,29.21,29.15,29.21,991900.0,29.16,29.21,29.15,29.21,991900.0
2010-12-06 11:00:00,29.21,29.23,29.16,29.21,1227300.0,29.21,29.23,29.16,29.21,1227300.0
2010-12-06 11:05:00,29.21,29.22,29.16,29.2,1003300.0,29.21,29.22,29.16,29.2,1003300.0
2010-12-06 11:10:00,29.2,29.29,29.2,29.24,2000500.0,29.2,29.29,29.2,29.24,2000500.0
2010-12-06 11:15:00,29.23,29.29,29.22,29.26,541800.0,29.23,29.29,29.22,29.26,541800.0
2010-12-06 11:20:00,29.25,29.38,29.23,29.31,1865200.0,29.25,29.38,29.23,29.31,1865200.0
2010-12-06 11:25:00,29.3,29.37,29.24,29.33,555500.0,29.3,29.37,29.24,29.33,555500.0
2010-12-06 11:30:00,29.34,29.41,29.31,29.34,1090600.0,29.34,29.41,29.31,29.34,1090600.0
2010-12-06 11:35:00,29.34,29.36,29.3,29.32,311600.0,29.34,29.36,29.3,29.32,311600.0
2010-12-06 11:40:00,29.33,29.41,29.32,29.4,397500.0,29.33,29.41,29.32,29.4,397500.0
2010-12-06 11:45:00,29.39,29.4,29.32,29.34,330300.0,29.39,29.4,29.32,29.34,330300.0
2010-12-06 11:50:00,29.34,29.37,29.3,29.35,277300.0,29.34,29.37,29.3,29.35,277300.0
2010-12-06 11:55:00,29.35,29.36,29.32,29.36,256800.0,29.35,29.36,29.32,29.36,256800.0
2010-12-06 12:00:00,29.36,29.36,29.33,29.34,182000.0,29.36,29.36,29.33,29.34,182000.0
2010-12-06 12:05:00,29.33,29.35,29.19,29.22,1130800.0,29.33,29.35,29.19,29.22,1130800.0
2010-12-06 12:10:00,29.22,29.24,29.07,29.15,748900.0,29.22,29.24,29.07,29.15,748900.0
2010-12-06 12:15:00,29.15,29.16,29.06,29.07,504000.0,29.15,29.16,29.06,29.07,504000.0
2010-12-06 12:20:00,29.07,29.1,29.0,29.0,329100.0,29.07,29.1,29.0,29.0,329100.0
2010-12-06 12:25:00,29.0,29.04,28.88,28.92,2072600.0,29.0,29.04,28.88,28.92,2072600.0
2010-12-06 12:30:00,28.93,29.03,28.93,29.01,615200.0,28.93,29.03,28.93,29.01,615200.0
2010-12-06 12:35:00,29.01,29.05,28.99,29.03,450100.0,29.01,29.05,28.99,29.03,450100.0
2010-12-06 12:40:00,29.03,29.05,28.99,29.02,439400.0,29.03,29.05,28.99,29.02,439400.0
2010-12-06 12:45:00,29.03,29.07,29.02,29.06,324300.0,29.03,29.07,29.02,29.06,324300.0
2010-12-06 12:50:00,29.06,29.08,29.01,29.01,261600.0,29.06,29.08,29.01,29.01,261600.0
2010-12-06 12:55:00,29.01,29.08,29.01,29.06,266000.0,29.01,29.08,29.01,29.06,266000.0
2010-12-06 13:00:00,29.07,29.13,29.03,29.07,604800.0,29.07,29.13,29.03,29.07,604800.0
2010-12-06 13:05:00,29.08,29.12,29.07,29.09,262900.0,29.08,29.12,29.07,29.09,262900.0
2010-12-06 13:10:00,29.08,29.16,29.04,29.05,645000.0,29.08,29.16,29.04,29.05,645000.0
2010-12-06 13:15:00,29.05,29.07,28.91,28.98,818600.0,29.05,29.07,28.91,28.98,818600.0
2010-12-06 13:20:00,28.98,29.08,28.95,29.02,568000.0,28.98,29.08,28.95,29.02,568000.0
2010-12-06 13:25:00,29.02,29.18,29.0,29.17,1385600.0,29.02,29.18,29.0,29.17,1385600.0
2010-12-06 13:30:00,29.17,29.26,29.16,29.21,3540400.0,29.17,29.26,29.16,29.21,3540400.0
2010-12-06 13:35:00,29.2,29.27,29.2,29.25,491600.0,29.2,29.27,29.2,29.25,491600.0
2010-12-06 13:40:00,29.24,29.28,29.23,29.26,531400.0,29.24,29.28,29.23,29.26,531400.0
2010-12-06 13:45:00,29.26,29.27,29.22,29.25,275400.0,29.26,29.27,29.22,29.25,275400.0
2010-12-06 13:50:00,29.25,29.26,29.23,29.25,152500.0,29.25,29.26,29.23,29.25,152500.0
2010-12-06 13:55:00,29.24,29.25,29.23,29.24,181200.0,29.24,29.25,29.23,29.24,181200.0
2010-12-06 14:00:00,29.24,29.25,29.21,29.24,247600.0,29.24,29.25,29.21,29.24,247600.0
2010-12-06 14:05:00,29.23,29.35,29.23,29.32,821900.0,29.23,29.35,29.23,29.32,821900.0
2010-12-06 14:10:00,29.32,29.33,29.26,29.32,422000.0,29.32,29.33,29.26,29.32,422000.0
2010-12-06 14:15:00,29.32,29.38,29.31,29.34,386400.0,29.32,29.38,29.31,29.34,386400.0
2010-12-06 14:20:00,29.35,29.36,29.32,29.35,212500.0,29.35,29.36,29.32,29.35,212500.0
2010-12-06 14:25:00,29.35,29.36,29.23,29.23,346300.0,29.35,29.36,29.23,29.23,346300.0
2010-12-06 14:30:00,29.24,29.29,29.18,29.28,523200.0,29.24,29.29,29.18,29.28,523200.0
2010-12-06 14:35:00,29.27,29.29,29.25,29.26,160400.0,29.27,29.29,29.25,29.26,160400.0
2010-12-06 14:40:00,29.26,29.3,29.25,29.3,177000.0,29.26,29.3,29.25,29.3,177000.0
2010-12-06 14:45:00,29.31,29.34,29.29,29.33,208100.0,29.31,29.34,29.29,29.33,208100.0
2010-12-06 14:50:00,29.33,29.34,29.3,29.32,230400.0,29.33,29.34,29.3,29.32,230400.0
2010-12-06 14:55:00,29.32,29.34,29.3,29.34,226400.0,29.32,29.34,29.3,29.34,226400.0
2010-12-06 15:00:00,29.34,29.34,29.32,29.34,375100.0,29.34,29.34,29.32,29.34,375100.0
2010-12-06 15:05:00,29.34,29.35,29.33,29.35,297900.0,29.34,29.35,29.33,29.35,297900.0
2010-12-06 15:10:00,29.35,29.38,29.34,29.38,355800.0,29.35,29.38,29.34,29.38,355800.0
2010-12-06 15:15:00,29.37,29.54,29.37,29.47,1583500.0,29.37,29.54,29.37,29.47,1583500.0
2010-12-06 15:20:00,29.47,29.49,29.44,29.48,422900.0,29.47,29.49,29.44,29.48,422900.0
2010-12-06 15:25:00,29.48,29.5,29.41,29.43,522200.0,29.48,29.5,29.41,29.43,522200.0
2010-12-06 15:30:00,29.44,29.47,29.43,29.43,287100.0,29.44,29.47,29.43,29.43,287100.0
2010-12-06 15:35:00,29.44,29.47,29.42,29.47,342000.0,29.44,29.47,29.42,29.47,342000.0
2010-12-06 15:40:00,29.47,29.53,29.46,29.49,681900.0,29.47,29.53,29.46,29.49,681900.0
2010-12-06 15:45:00,29.5,29.52,29.48,29.49,399200.0,29.5,29.52,29.48,29.49,399200.0
2010-12-06 15:50:00,29.5,29.64,29.49,29.55,2613400.0,29.5,29.64,29.49,29.55,2613400.0
2010-12-06 15:55:00,29.55,29.62,29.5,29.59,2351300.0,29.55,29.62,29.5,29.59,2351300.0
2010-12-07 09:30:00,29.95,30.0,29.83,29.84,2589200.0,29.95,30.0,29.83,29.84,2589200.0
2010-12-07 09:35:00,29.83,29.87,29.64,29.7,1694700.0,29.83,29.87,29.64,29.7,1694700.0
2010-12-07 09:40:00,29.7,29.76,29.62,29.64,1674500.0,29.7,29.76,29.62,29.64,1674500.0
2010-12-07 09:45:00,29.64,29.72,29.64,29.68,1135600.0,29.64,29.72,29.64,29.68,1135600.0
2010-12-07 09:50:00,29.69,29.69,29.53,29.61,1481000.0,29.69,29.69,29.53,29.61,1481000.0
2010-12-07 09:55:00,29.6,29.66,29.56,29.57,1018600.0,29.6,29.66,29.56,29.57,1018600.0
2010-12-07 10:00:00,29.57,29.67,29.57,29.61,991800.0,29.57,29.67,29.57,29.61,991800.0
2010-12-07 10:05:00,29.6,29.65,29.57,29.57,754800.0,29.6,29.65,29.57,29.57,754800.0
2010-12-07 10:10:00,29.57,29.58,29.43,29.48,2157000.0,29.57,29.58,29.43,29.48,2157000.0
2010-12-07 10:15:00,29.48,29.62,29.45,29.61,1203300.0,29.48,29.62,29.45,29.61,1203300.0
2010-12-07 10:20:00,29.62,29.63,29.53,29.61,614400.0,29.62,29.63,29.53,29.61,614400.0
2010-12-07 10:25:00,29.62,29.63,29.35,29.39,1532100.0,29.62,29.63,29.35,29.39,1532100.0
2010-12-07 10:30:00,29.4,29.45,29.18,29.27,3344100.0,29.4,29.45,29.18,29.27,3344100.0
2010-12-07 10:35:00,29.28,29.29,29.12,29.21,1826300.0,29.28,29.29,29.12,29.21,1826300.0
2010-12-07 10:40:00,29.2,29.34,29.2,29.29,1220300.0,29.2,29.34,29.2,29.29,1220300.0
2010-12-07 10:45:00,29.28,29.41,29.26,29.38,739100.0,29.28,29.41,29.26,29.38,739100.0
2010-12-07 10:50:00,29.37,29.41,29.32,29.33,581100.0,29.37,29.41,29.32,29.33,581100.0
2010-12-07 10:55:00,29.33,29.41,29.29,29.4,495200.0,29.33,29.41,29.29,29.4,495200.0
2010-12-07 11:00:00,29.4,29.45,29.37,29.37,566300.0,29.4,29.45,29.37,29.37,566300.0
2010-12-07 11:05:00,29.37,29.41,29.3,29.36,372500.0,29.37,29.41,29.3,29.36,372500.0
2010-12-07 11:10:00,29.37,29.44,29.34,29.42,518400.0,29.37,29.44,29.34,29.42,518400.0
2010-12-07 11:15:00,29.42,29.45,29.38,29.43,421800.0,29.42,29.45,29.38,29.43,421800.0
2010-12-07 11:20:00,29.44,29.56,29.4,29.51,687200.0,29.44,29.56,29.4,29.51,687200.0
2010-12-07 11:25:00,29.51,29.56,29.5,29.56,411800.0,29.51,29.56,29.5,29.56,411800.0
2010-12-07 11:30:00,29.55,29.56,29.49,29.51,359700.0,29.55,29.56,29.49,29.51,359700.0
2010-12-07 11:35:00,29.5,29.51,29.41,29.46,649800.0,29.5,29.51,29.41,29.46,649800.0
2010-12-07 11:40:00,29.47,29.54,29.45,29.53,409900.0,29.47,29.54,29.45,29.53,409900.0
2010-12-07 11:45:00,29.51,29.53,29.46,29.49,351300.0,29.51,29.53,29.46,29.49,351300.0
2010-12-07 11:50:00,29.49,29.5,29.37,29.37,447700.0,29.49,29.5,29.37,29.37,447700.0
2010-12-07 11:55:00,29.37,29.46,29.35,29.41,465700.0,29.37,29.46,29.35,29.41,465700.0
2010-12-07 12:00:00,29.4,29.44,29.36,29.4,264500.0,29.4,29.44,29.36,29.4,264500.0
2010-12-07 12:05:00,29.4,29.42,29.21,29.24,770400.0,29.4,29.42,29.21,29.24,770400.0
2010-12-07 12:10:00,29.25,29.27,29.09,29.18,1529100.0,29.25,29.27,29.09,29.18,1529100.0
2010-12-07 12:15:00,29.19,29.19,28.89,28.94,2773900.0,29.19,29.19,28.89,28.94,2773900.0
2010-12-07 12:20:00,28.94,29.01,28.91,29.0,1452300.0,28.94,29.01,28.91,29.0,1452300.0
2010-12-07 12:25:00,29.0,29.07,28.98,29.03,874600.0,29.0,29.07,28.98,29.03,874600.0
2010-12-07 12:30:00,29.04,29.1,29.0,29.09,652800.0,29.04,29.1,29.0,29.09,652800.0
2010-12-07 12:35:00,29.08,29.1,29.06,29.09,250200.0,29.08,29.1,29.06,29.09,250200.0
2010-12-07 12:40:00,29.08,29.13,29.06,29.08,273700.0,29.08,29.13,29.06,29.08,273700.0
2010-12-07 12:45:00,29.09,29.1,28.96,29.03,626000.0,29.09,29.1,28.96,29.03,626000.0
2010-12-07 12:50:00,29.02,29.04,28.97,29.01,357600.0,29.02,29.04,28.97,29.01,357600.0
2010-12-07 12:55:00,29.0,29.11,28.99,29.11,208200.0,29.0,29.11,28.99,29.11,208200.0
2010-12-07 13:00:00,29.1,29.18,29.06,29.13,322500.0,29.1,29.18,29.06,29.13,322500.0
2010-12-07 13:05:00,29.14,29.18,29.11,29.17,133900.0,29.14,29.18,29.11,29.17,133900.0
2010-12-07 13:10:00,29.17,29.17,29.0,29.05,521500.0,29.17,29.17,29.0,29.05,521500.0
2010-12-07 13:15:00,29.06,29.08,28.98,29.02,642900.0,29.06,29.08,28.98,29.02,642900.0
2010-12-07 13:20:00,29.01,29.13,29.0,29.03,339300.0,29.01,29.13,29.0,29.03,339300.0
2010-12-07 13:25:00,29.02,29.09,28.95,29.04,490900.0,29.02,29.09,28.95,29.04,490900.0
2010-12-07 13:30:00,29.05,29.1,29.04,29.09,333400.0,29.05,29.1,29.04,29.09,333400.0
2010-12-07 13:35:00,29.08,29.12,29.03,29.09,262600.0,29.08,29.12,29.03,29.09,262600.0
2010-12-07 13:40:00,29.09,29.13,29.03,29.12,430700.0,29.09,29.13,29.03,29.12,430700.0
2010-12-07 13:45:00,29.12,29.26,29.11,29.2,1350900.0,29.12,29.26,29.11,29.2,1350900.0
2010-12-07 13:50:00,29.21,29.22,29.18,29.2,236600.0,29.21,29.22,29.18,29.2,236600.0
2010-12-07 13:55:00,29.2,29.22,29.16,29.17,342600.0,29.2,29.22,29.16,29.17,342600.0
2010-12-07 14:00:00,29.16,29.27,29.16,29.24,358500.0,29.16,29.27,29.16,29.24,358500.0
2010-12-07 14:05:00,29.24,29.26,29.19,29.21,376300.0,29.24,29.26,29.19,29.21,376300.0
2010-12-07 14:10:00,29.2,29.22,29.17,29.22,150900.0,29.2,29.22,29.17,29.22,150900.0
2010-12-07 14:15:00,29.21,29.26,29.19,29.25,222400.0,29.21,29.26,29.19,29.25,222400.0
2010-12-07 14:20:00,29.24,29.29,29.23,29.23,250700.0,29.24,29.29,29.23,29.23,250700.0
2010-12-07 14:25:00,29.24,29.26,29.2,29.2,124300.0,29.24,29.26,29.2,29.2,124300.0
2010-12-07 14:30:00,29.2,29.22,29.19,29.21,104100.0,29.2,29.22,29.19,29.21,104100.0
2010-12-07 14:35:00,29.21,29.24,29.15,29.18,336300.0,29.21,29.24,29.15,29.18,336300.0
2010-12-07 14:40:00,29.18,29.21,29.16,29.16,143400.0,29.18,29.21,29.16,29.16,143400.0
2010-12-07 14:45:00,29.17,29.23,29.17,29.2,241200.0,29.17,29.23,29.17,29.2,241200.0
2010-12-07 14:50:00,29.2,29.21,29.17,29.18,105300.0,29.2,29.21,29.17,29.18,105300.0
2010-12-07 14:55:00,29.18,29.19,29.07,29.07,386800.0,29.18,29.19,29.07,29.07,386800.0
2010-12-07 15:00:00,29.07,29.09,29.0,29.01,592100.0,29.07,29.09,29.0,29.01,592100.0
2010-12-07 15:05:00,29.0,29.03,28.96,29.02,411300.0,29.0,29.03,28.96,29.02,411300.0
2010-12-07 15:10:00,29.02,29.07,29.0,29.02,405900.0,29.02,29.07,29.0,29.02,405900.0
2010-12-07 15:15:00,29.02,29.04,28.98,28.99,350700.0,29.02,29.04,28.98,28.99,350700.0
2010-12-07 15:20:00,28.99,29.0,28.53,28.64,4463400.0,28.99,29.0,28.53,28.64,4463400.0
2010-12-07 15:25:00,28.64,28.65,28.53,28.64,1343300.0,28.64,28.65,28.53,28.64,1343300.0
2010-12-07 15:30:00,28.65,28.68,28.61,28.63,750400.0,28.65,28.68,28.61,28.63,750400.0
2010-12-07 15:35:00,28.64,28.66,28.58,28.64,637600.0,28.64,28.66,28.58,28.64,637600.0
2010-12-07 15:40:00,28.64,28.67,28.58,28.6,892400.0,28.64,28.67,28.58,28.6,892400.0
2010-12-07 15:45:00,28.6,28.62,28.55,28.61,950600.0,28.6,28.62,28.55,28.61,950600.0
2010-12-07 15:50:00,28.6,28.63,28.54,28.55,516700.0,28.6,28.63,28.54,28.55,516700.0
2010-12-07 15:55:00,28.54,28.55,28.03,28.07,5597600.0,28.54,28.55,28.03,28.07,5597600.0
2010-12-08 09:30:00,28.33,28.46,28.29,28.41,1703000.0,28.33,28.46,28.29,28.41,1703000.0
2010-12-08 09:35:00,28.41,28.46,28.38,28.39,890400.0,28.41,28.46,28.38,28.39,890400.0
2010-12-08 09:40:00,28.39,28.43,28.27,28.33,1178700.0,28.39,28.43,28.27,28.33,1178700.0
2010-12-08 09:45:00,28.34,28.43,28.28,28.3,979200.0,28.34,28.43,28.28,28.3,979200.0
2010-12-08 09:50:00,28.3,28.39,28.16,28.16,1169700.0,28.3,28.39,28.16,28.16,1169700.0
2010-12-08 09:55:00,28.17,28.24,28.12,28.21,955400.0,28.17,28.24,28.12,28.21,955400.0
2010-12-08 10:00:00,28.21,28.21,28.04,28.13,1191300.0,28.21,28.21,28.04,28.13,1191300.0
2010-12-08 10:05:00,28.13,28.15,28.02,28.12,1027700.0,28.13,28.15,28.02,28.12,1027700.0
2010-12-08 10:10:00,28.12,28.13,27.62,27.63,4481200.0,28.12,28.13,27.62,27.63,4481200.0
2010-12-08 10:15:00,27.64,27.71,27.46,27.49,3706000.0,27.64,27.71,27.46,27.49,3706000.0
2010-12-08 10:20:00,27.51,27.67,27.46,27.66,1458200.0,27.51,27.67,27.46,27.66,1458200.0
2010-12-08 10:25:00,27.66,27.7,27.59,27.64,825700.0,27.66,27.7,27.59,27.64,825700.0
2010-12-08 10:30:00,27.64,27.73,27.59,27.64,841700.0,27.64,27.73,27.59,27.64,841700.0
2010-12-08 10:35:00,27.65,27.7,27.59,27.68,1031200.0,27.65,27.7,27.59,27.68,1031200.0
2010-12-08 10:40:00,27.68,27.69,27.43,27.52,1560700.0,27.68,27.69,27.43,27.52,1560700.0
2010-12-08 10:45:00,27.51,27.57,27.44,27.46,809600.0,27.51,27.57,27.44,27.46,809600.0
2010-12-08 10:50:00,27.46,27.47,27.34,27.46,1520800.0,27.46,27.47,27.34,27.46,1520800.0
2010-12-08 10:55:00,27.44,27.52,27.42,27.51,1102800.0,27.44,27.52,27.42,27.51,1102800.0
2010-12-08 11:00:00,27.5,27.54,27.44,27.5,3662900.0,27.5,27.54,27.44,27.5,3662900.0
2010-12-08 11:05:00,27.49,27.62,27.46,27.57,1238600.0,27.49,27.62,27.46,27.57,1238600.0
2010-12-08 11:10:00,27.58,27.62,27.54,27.62,292500.0,27.58,27.62,27.54,27.62,292500.0
2010-12-08 11:15:00,27.62,27.67,27.58,27.61,371100.0,27.62,27.67,27.58,27.61,371100.0
2010-12-08 11:20:00,27.61,27.72,27.6,27.7,475200.0,27.61,27.72,27.6,27.7,475200.0
2010-12-08 11:25:00,27.69,27.71,27.6,27.6,379200.0,27.69,27.71,27.6,27.6,379200.0
2010-12-08 11:30:00,27.59,27.6,27.5,27.55,420000.0,27.59,27.6,27.5,27.55,420000.0
2010-12-08 11:35:00,27.56,27.59,27.47,27.56,314300.0,27.56,27.59,27.47,27.56,314300.0
2010-12-08 11:40:00,27.57,27.59,27.54,27.58,176300.0,27.57,27.59,27.54,27.58,176300.0
2010-12-08 11:45:00,27.58,27.66,27.57,27.63,378000.0,27.58,27.66,27.57,27.63,378000.0
2010-12-08 11:50:00,27.64,27.82,27.63,27.75,772500.0,27.64,27.82,27.63,27.75,772500.0
2010-12-08 11:55:00,27.75,27.81,27.73,27.81,224900.0,27.75,27.81,27.73,27.81,224900.0
2010-12-08 12:00:00,27.81,27.91,27.81,27.83,1198800.0,27.81,27.91,27.81,27.83,1198800.0
2010-12-08 12:05:00,27.83,27.95,27.82,27.9,512700.0,27.83,27.95,27.82,27.9,512700.0
2010-12-08 12:10:00,27.89,27.94,27.86,27.9,613600.0,27.89,27.94,27.86,27.9,613600.0
2010-12-08 12:15:00,27.9,27.92,27.81,27.86,448900.0,27.9,27.92,27.81,27.86,448900.0
2010-12-08 12:20:00,27.86,27.9,27.83,27.87,161000.0,27.86,27.9,27.83,27.87,161000.0
2010-12-08 12:25:00,27.86,27.87,27.83,27.84,127300.0,27.86,27.87,27.83,27.84,127300.0
2010-12-08 12:30:00,27.85,27.85,27.63,27.69,932400.0,27.85,27.85,27.63,27.69,932400.0
2010-12-08 12:35:00,27.69,27.76,27.68,27.75,253000.0,27.69,27.76,27.68,27.75,253000.0
2010-12-08 12:40:00,27.75,27.78,27.64,27.68,358500.0,27.75,27.78,27.64,27.68,358500.0
2010-12-08 12:45:00,27.68,27.69,27.59,27.61,572600.0,27.68,27.69,27.59,27.61,572600.0
2010-12-08 12:50:00,27.61,27.65,27.6,27.61,157400.0,27.61,27.65,27.6,27.61,157400.0
2010-12-08 12:55:00,27.61,27.66,27.59,27.66,194500.0,27.61,27.66,27.59,27.66,194500.0
2010-12-08 13:00:00,27.66,27.77,27.66,27.76,459600.0,27.66,27.77,27.66,27.76,459600.0
2010-12-08 13:05:00,27.76,27.77,27.7,27.74,220000.0,27.76,27.77,27.7,27.74,220000.0
2010-12-08 13:10:00,27.73,27.85,27.73,27.77,442200.0,27.73,27.85,27.73,27.77,442200.0
2010-12-08 13:15:00,27.76,27.77,27.7,27.72,343000.0,27.76,27.77,27.7,27.72,343000.0
2010-12-08 13:20:00,27.73,27.73,27.55,27.59,537100.0,27.73,27.73,27.55,27.59,537100.0
2010-12-08 13:25:00,27.6,27.67,27.58,27.6,350900.0,27.6,27.67,27.58,27.6,350900.0
2010-12-08 13:30:00,27.6,27.67,27.58,27.6,335300.0,27.6,27.67,27.58,27.6,335300.0
2010-12-08 13:35:00,27.61,27.66,27.6,27.62,482700.0,27.61,27.66,27.6,27.62,482700.0
2010-12-08 13:40:00,27.62,27.67,27.6,27.62,297400.0,27.62,27.67,27.6,27.62,297400.0
2010-12-08 13:45:00,27.63,27.66,27.37,27.39,1258700.0,27.63,27.66,27.37,27.39,1258700.0
2010-12-08 13:50:00,27.38,27.56,27.38,27.49,525100.0,27.38,27.56,27.38,27.49,525100.0
2010-12-08 13:55:00,27.49,27.56,27.46,27.56,212600.0,27.49,27.56,27.46,27.56,212600.0
2010-12-08 14:00:00,27.55,27.57,27.46,27.49,484100.0,27.55,27.57,27.46,27.49,484100.0
2010-12-08 14:05:00,27.49,27.61,27.49,27.59,336300.0,27.49,27.61,27.49,27.59,336300.0
2010-12-08 14:10:00,27.58,27.63,27.57,27.63,319300.0,27.58,27.63,27.57,27.63,319300.0
2010-12-08 14:15:00,27.63,27.71,27.61,27.67,374300.0,27.63,27.71,27.61,27.67,374300.0
2010-12-08 14:20:00,27.68,27.69,27.56,27.6,417000.0,27.68,27.69,27.56,27.6,417000.0
2010-12-08 14:25:00,27.6,27.64,27.58,27.64,123700.0,27.6,27.64,27.58,27.64,123700.0
2010-12-08 14:30:00,27.64,27.75,27.64,27.74,259700.0,27.64,27.75,27.64,27.74,259700.0
2010-12-08 14:35:00,27.73,27.84,27.71,27.8,506400.0,27.73,27.84,27.71,27.8,506400.0
2010-12-08 14:40:00,27.8,27.83,27.76,27.82,385000.0,27.8,27.83,27.76,27.82,385000.0
2010-12-08 14:45:00,27.81,27.82,27.67,27.7,266500.0,27.81,27.82,27.67,27.7,266500.0
2010-12-08 14:50:00,27.71,27.8,27.7,27.76,224900.0,27.71,27.8,27.7,27.76,224900.0
2010-12-08 14:55:00,27.77,27.78,27.66,27.67,248200.0,27.77,27.78,27.66,27.67,248200.0
2010-12-08 15:00:00,27.66,27.7,27.6,27.67,433300.0,27.66,27.7,27.6,27.67,433300.0
2010-12-08 15:05:00,27.67,27.69,27.64,27.65,198000.0,27.67,27.69,27.64,27.65,198000.0
2010-12-08 15:10:00,27.65,27.67,27.59,27.64,299200.0,27.65,27.67,27.59,27.64,299200.0
2010-12-08 15:15:00,27.64,27.64,27.53,27.55,261800.0,27.64,27.64,27.53,27.55,261800.0
2010-12-08 15:20:00,27.56,27.66,27.55,27.65,247200.0,27.56,27.66,27.55,27.65,247200.0
2010-12-08 15:25:00,27.65,27.65,27.51,27.54,269900.0,27.65,27.65,27.51,27.54,269900.0
2010-12-08 15:30:00,27.54,27.64,27.52,27.63,348500.0,27.54,27.64,27.52,27.63,348500.0
2010-12-08 15:35:00,27.63,27.66,27.57,27.57,203400.0,27.63,27.66,27.57,27.57,203400.0
2010-12-08 15:40:00,27.58,27.67,27.57,27.63,236500.0,27.58,27.67,27.57,27.63,236500.0
2010-12-08 15:45:00,27.64,27.74,27.63,27.68,414700.0,27.64,27.74,27.63,27.68,414700.0
2010-12-08 15:50:00,27.67,27.75,27.67,27.71,736800.0,27.67,27.75,27.67,27.71,736800.0
2010-12-08 15:55:00,27.71,27.78,27.69,27.69,1060900.0,27.71,27.78,27.69,27.69,1060900.0
2010-12-09 09:30:00,28.1,28.15,28.03,28.06,1256100.0,28.1,28.15,28.03,28.06,1256100.0
2010-12-09 09:35:00,28.05,28.05,27.96,27.99,855400.0,28.05,28.05,27.96,27.99,855400.0
2010-12-09 09:40:00,28.0,28.05,27.98,28.04,448500.0,28.0,28.05,27.98,28.04,448500.0
2010-12-09 09:45:00,28.03,28.14,28.03,28.09,396100.0,28.03,28.14,28.03,28.09,396100.0
2010-12-09 09:50:00,28.11,28.36,28.1,28.31,1963000.0,28.11,28.36,28.1,28.31,1963000.0
2010-12-09 09:55:00,28.32,28.35,28.27,28.27,873500.0,28.32,28.35,28.27,28.27,873500.0
2010-12-09 10:00:00,28.28,28.3,28.24,28.28,543800.0,28.28,28.3,28.24,28.28,543800.0
2010-12-09 10:05:00,28.27,28.28,28.2,28.21,622800.0,28.27,28.28,28.2,28.21,622800.0
2010-12-09 10:10:00,28.21,28.22,28.12,28.15,676900.0,28.21,28.22,28.12,28.15,676900.0
2010-12-09 10:15:00,28.14,28.18,28.03,28.06,874200.0,28.14,28.18,28.03,28.06,874200.0
2010-12-09 10:20:00,28.06,28.1,27.98,28.08,823200.0,28.06,28.1,27.98,28.08,823200.0
2010-12-09 10:25:00,28.08,28.11,28.02,28.08,367800.0,28.08,28.11,28.02,28.08,367800.0
2010-12-09 10:30:00,28.07,28.18,28.07,28.14,363400.0,28.07,28.18,28.07,28.14,363400.0
2010-12-09 10:35:00,28.14,28.23,28.12,28.19,578500.0,28.14,28.23,28.12,28.19,578500.0
2010-12-09 10:40:00,28.19,28.2,28.09,28.11,454900.0,28.19,28.2,28.09,28.11,454900.0
2010-12-09 10:45:00,28.11,28.13,27.97,27.99,1393600.0,28.11,28.13,27.97,27.99,1393600.0
2010-12-09 10:50:00,27.99,28.03,27.88,28.02,925100.0,27.99,28.03,27.88,28.02,925100.0
2010-12-09 10:55:00,28.02,28.03,27.95,28.01,542200.0,28.02,28.03,27.95,28.01,542200.0
2010-12-09 11:00:00,28.01,28.02,27.9,27.98,536500.0,28.01,28.02,27.9,27.98,536500.0
2010-12-09 11:05:00,27.98,28.07,27.94,28.04,415900.0,27.98,28.07,27.94,28.04,415900.0
2010-12-09 11:10:00,28.03,28.07,27.98,28.04,201600.0,28.03,28.07,27.98,28.04,201600.0
2010-12-09 11:15:00,28.04,28.05,28.0,28.02,126100.0,28.04,28.05,28.0,28.02,126100.0
2010-12-09 11:20:00,28.01,28.05,27.98,28.04,102100.0,28.01,28.05,27.98,28.04,102100.0
2010-12-09 11:25:00,28.04,28.09,28.02,28.04,378200.0,28.04,28.09,28.02,28.04,378200.0
2010-12-09 11:30:00,28.05,28.09,28.04,28.07,167300.0,28.05,28.09,28.04,28.07,167300.0
2010-12-09 11:35:00,28.07,28.11,28.06,28.08,244200.0,28.07,28.11,28.06,28.08,244200.0
2010-12-09 11:40:00,28.08,28.1,28.03,28.09,365800.0,28.08,28.1,28.03,28.09,365800.0
2010-12-09 11:45:00,28.08,28.1,28.05,28.07,153400.0,28.08,28.1,28.05,28.07,153400.0
2010-12-09 11:50:00,28.06,28.09,28.05,28.07,306400.0,28.06,28.09,28.05,28.07,306400.0
2010-12-09 11:55:00,28.08,28.17,28.08,28.11,557000.0,28.08,28.17,28.08,28.11,557000.0
2010-12-09 12:00:00,28.11,28.13,28.07,28.1,160500.0,28.11,28.13,28.07,28.1,160500.0
2010-12-09 12:05:00,28.1,28.1,28.07,28.09,58300.0,28.1,28.1,28.07,28.09,58300.0
2010-12-09 12:10:00,28.09,28.11,28.07,28.1,35000.0,28.09,28.11,28.07,28.1,35000.0
2010-12-09 12:15:00,28.09,28.1,28.03,28.05,147700.0,28.09,28.1,28.03,28.05,147700.0
2010-12-09 12:20:00,28.05,28.08,28.03,28.05,108600.0,28.05,28.08,28.03,28.05,108600.0
2010-12-09 12:25:00,28.04,28.08,28.04,28.07,199100.0,28.04,28.08,28.04,28.07,199100.0
2010-12-09 12:30:00,28.08,28.11,28.06,28.08,103000.0,28.08,28.11,28.06,28.08,103000.0
2010-12-09 12:35:00,28.07,28.09,28.04,28.07,156200.0,28.07,28.09,28.04,28.07,156200.0
2010-12-09 12:40:00,28.08,28.09,28.07,28.08,126200.0,28.08,28.09,28.07,28.08,126200.0
2010-12-09 12:45:00,28.08,28.12,28.07,28.12,195200.0,28.08,28.12,28.07,28.12,195200.0
2010-12-09 12:50:00,28.12,28.2,28.11,28.19,297200.0,28.12,28.2,28.11,28.19,297200.0
2010-12-09 12:55:00,28.19,28.19,28.16,28.17,82200.0,28.19,28.19,28.16,28.17,82200.0
2010-12-09 13:00:00,28.18,28.22,28.17,28.22,339400.0,28.18,28.22,28.17,28.22,339400.0
2010-12-09 13:05:00,28.21,28.25,28.17,28.21,809100.0,28.21,28.25,28.17,28.21,809100.0
2010-12-09 13:10:00,28.21,28.22,28.17,28.2,168500.0,28.21,28.22,28.17,28.2,168500.0
2010-12-09 13:15:00,28.19,28.26,28.18,28.19,442100.0,28.19,28.26,28.18,28.19,442100.0
2010-12-09 13:20:00,28.19,28.22,28.11,28.12,2494900.0,28.19,28.22,28.11,28.12,2494900.0
2010-12-09 13:25:00,28.13,28.17,28.08,28.1,1835800.0,28.13,28.17,28.08,28.1,1835800.0
2010-12-09 13:30:00,28.1,28.15,28.1,28.14,481100.0,28.1,28.15,28.1,28.14,481100.0
2010-12-09 13:35:00,28.14,28.14,28.1,28.12,117400.0,28.14,28.14,28.1,28.12,117400.0
2010-12-09 13:40:00,28.11,28.17,28.11,28.15,70900.0,28.11,28.17,28.11,28.15,70900.0
2010-12-09 13:45:00,28.15,28.16,28.11,28.13,36200.0,28.15,28.16,28.11,28.13,36200.0
2010-12-09 13:50:00,28.13,28.15,28.11,28.15,75700.0,28.13,28.15,28.11,28.15,75700.0
2010-12-09 13:55:00,28.15,28.15,28.12,28.14,68000.0,28.15,28.15,28.12,28.14,68000.0
2010-12-09 14:00:00,28.14,28.15,28.12,28.13,66400.0,28.14,28.15,28.12,28.13,66400.0
2010-12-09 14:05:00,28.12,28.13,27.95,28.0,847600.0,28.12,28.13,27.95,28.0,847600.0
2010-12-09 14:10:00,28.0,28.05,27.91,27.94,740300.0,28.0,28.05,27.91,27.94,740300.0
2010-12-09 14:15:00,27.94,27.97,27.91,27.95,281500.0,27.94,27.97,27.91,27.95,281500.0
2010-12-09 14:20:00,27.95,27.99,27.95,27.99,179200.0,27.95,27.99,27.95,27.99,179200.0
2010-12-09 14:25:00,27.97,28.04,27.97,28.01,257000.0,27.97,28.04,27.97,28.01,257000.0
2010-12-09 14:30:00,28.03,28.03,27.97,28.02,157900.0,28.03,28.03,27.97,28.02,157900.0
2010-12-09 14:35:00,28.02,28.03,28.0,28.02,77200.0,28.02,28.03,28.0,28.02,77200.0
2010-12-09 14:40:00,28.02,28.05,28.01,28.02,111500.0,28.02,28.05,28.01,28.02,111500.0
2010-12-09 14:45:00,28.02,28.04,27.95,28.0,215000.0,28.02,28.04,27.95,28.0,215000.0
2010-12-09 14:50:00,28.0,28.06,27.99,28.04,171900.0,28.0,28.06,27.99,28.04,171900.0
2010-12-09 14:55:00,28.05,28.06,28.04,28.06,144200.0,28.05,28.06,28.04,28.06,144200.0
2010-12-09 15:00:00,28.06,28.1,28.05,28.05,208600.0,28.06,28.1,28.05,28.05,208600.0
2010-12-09 15:05:00,28.05,28.06,27.95,27.97,268800.0,28.05,28.06,27.95,27.97,268800.0
2010-12-09 15:10:00,27.97,28.01,27.97,28.0,155400.0,27.97,28.01,27.97,28.0,155400.0
2010-12-09 15:15:00,27.99,28.02,27.98,28.01,134300.0,27.99,28.02,27.98,28.01,134300.0
2010-12-09 15:20:00,28.01,28.02,27.99,28.0,87100.0,28.01,28.02,27.99,28.0,87100.0
2010-12-09 15:25:00,27.99,28.01,27.95,27.95,210900.0,27.99,28.01,27.95,27.95,210900.0
2010-12-09 15:30:00,27.95,27.96,27.83,27.84,738300.0,27.95,27.96,27.83,27.84,738300.0
2010-12-09 15:35:00,27.84,27.89,27.84,27.87,329600.0,27.84,27.89,27.84,27.87,329600.0
2010-12-09 15:40:00,27.88,27.91,27.87,27.89,189800.0,27.88,27.91,27.87,27.89,189800.0
2010-12-09 15:45:00,27.9,27.9,27.85,27.86,320800.0,27.9,27.9,27.85,27.86,320800.0
2010-12-09 15:50:00,27.87,27.9,27.85,27.9,475800.0,27.87,27.9,27.85,27.9,475800.0
2010-12-09 15:55:00,27.89,28.04,27.86,27.98,1449000.0,27.89,28.04,27.86,27.98,1449000.0
2010-12-10 09:30:00,27.8,27.85,27.77,27.82,1113200.0,27.8,27.85,27.77,27.82,1113200.0
2010-12-10 09:35:00,27.82,27.83,27.74,27.79,665900.0,27.82,27.83,27.74,27.79,665900.0
2010-12-10 09:40:00,27.8,27.83,27.77,27.82,368300.0,27.8,27.83,27.77,27.82,368300.0
2010-12-10 09:45:00,27.82,27.83,27.73,27.74,460500.0,27.82,27.83,27.73,27.74,460500.0
2010-12-10 09:50:00,27.74,27.75,27.58,27.6,1050900.0,27.74,27.75,27.58,27.6,1050900.0
2010-12-10 09:55:00,27.61,27.7,27.55,27.62,1064100.0,27.61,27.7,27.55,27.62,1064100.0
2010-12-10 10:00:00,27.6,27.66,27.59,27.65,417900.0,27.6,27.66,27.59,27.65,417900.0
2010-12-10 10:05:00,27.65,27.73,27.62,27.63,856200.0,27.65,27.73,27.62,27.63,856200.0
2010-12-10 10:10:00,27.63,27.64,27.4,27.47,1693100.0,27.63,27.64,27.4,27.47,1693100.0
2010-12-10 10:15:00,27.47,27.53,27.42,27.52,791300.0,27.47,27.53,27.42,27.52,791300.0
2010-12-10 10:20:00,27.51,27.54,27.38,27.5,846600.0,27.51,27.54,27.38,27.5,846600.0
2010-12-10 10:25:00,27.5,27.54,27.42,27.51,489800.0,27.5,27.54,27.42,27.51,489800.0
2010-12-10 10:30:00,27.5,27.63,27.49,27.6,636400.0,27.5,27.63,27.49,27.6,636400.0
2010-12-10 10:35:00,27.6,27.65,27.56,27.64,304100.0,27.6,27.65,27.56,27.64,304100.0
2010-12-10 10:40:00,27.63,27.7,27.6,27.66,231200.0,27.63,27.7,27.6,27.66,231200.0
2010-12-10 10:45:00,27.66,27.7,27.64,27.67,232400.0,27.66,27.7,27.64,27.67,232400.0
2010-12-10 10:50:00,27.67,27.68,27.6,27.6,342400.0,27.67,27.68,27.6,27.6,342400.0
2010-12-10 10:55:00,27.6,27.64,27.57,27.63,419000.0,27.6,27.64,27.57,27.63,419000.0
2010-12-10 11:00:00,27.63,27.65,27.6,27.62,228100.0,27.63,27.65,27.6,27.62,228100.0
2010-12-10 11:05:00,27.63,27.7,27.63,27.66,325900.0,27.63,27.7,27.63,27.66,325900.0
2010-12-10 11:10:00,27.66,27.69,27.61,27.63,153300.0,27.66,27.69,27.61,27.63,153300.0
2010-12-10 11:15:00,27.62,27.79,27.61,27.77,459000.0,27.62,27.79,27.61,27.77,459000.0
2010-12-10 11:20:00,27.77,27.79,27.71,27.72,465600.0,27.77,27.79,27.71,27.72,465600.0
2010-12-10 11:25:00,27.71,27.73,27.7,27.72,129100.0,27.71,27.73,27.7,27.72,129100.0
2010-12-10 11:30:00,27.72,27.79,27.71,27.75,125100.0,27.72,27.79,27.71,27.75,125100.0
2010-12-10 11:35:00,27.76,27.76,27.57,27.61,562400.0,27.76,27.76,27.57,27.61,562400.0
2010-12-10 11:40:00,27.6,27.67,27.58,27.66,240700.0,27.6,27.67,27.58,27.66,240700.0
2010-12-10 11:45:00,27.66,27.68,27.63,27.68,115600.0,27.66,27.68,27.63,27.68,115600.0
2010-12-10 11:50:00,27.68,27.69,27.63,27.66,123600.0,27.68,27.69,27.63,27.66,123600.0
2010-12-10 11:55:00,27.67,27.86,27.65,27.86,590800.0,27.67,27.86,27.65,27.86,590800.0
2010-12-10 12:00:00,27.85,27.98,27.82,27.92,673900.0,27.85,27.98,27.82,27.92,673900.0
2010-12-10 12:05:00,27.92,27.93,27.87,27.9,355900.0,27.92,27.93,27.87,27.9,355900.0
2010-12-10 12:10:00,27.9,27.96,27.88,27.94,386000.0,27.9,27.96,27.88,27.94,386000.0
2010-12-10 12:15:00,27.94,28.02,27.91,28.01,575000.0,27.94,28.02,27.91,28.01,575000.0
2010-12-10 12:20:00,28.0,28.03,27.97,28.02,418400.0,28.0,28.03,27.97,28.02,418400.0
2010-12-10 12:25:00,28.03,28.11,28.02,28.05,402700.0,28.03,28.11,28.02,28.05,402700.0
2010-12-10 12:30:00,28.05,28.06,27.99,28.02,374200.0,28.05,28.06,27.99,28.02,374200.0
2010-12-10 12:35:00,28.02,28.08,28.0,28.08,140600.0,28.02,28.08,28.0,28.08,140600.0
2010-12-10 12:40:00,28.08,28.1,28.06,28.08,300600.0,28.08,28.1,28.06,28.08,300600.0
2010-12-10 12:45:00,28.08,28.08,27.99,28.05,225800.0,28.08,28.08,27.99,28.05,225800.0
2010-12-10 12:50:00,28.04,28.04,27.99,28.01,224400.0,28.04,28.04,27.99,28.01,224400.0
2010-12-10 12:55:00,28.01,28.05,28.01,28.04,110100.0,28.01,28.05,28.01,28.04,110100.0
2010-12-10 13:00:00,28.04,28.07,28.03,28.04,268400.0,28.04,28.07,28.03,28.04,268400.0
2010-12-10 13:05:00,28.04,28.04,27.95,28.02,508600.0,28.04,28.04,27.95,28.02,508600.0
2010-12-10 13:10:00,28.03,28.03,28.0,28.02,245600.0,28.03,28.03,28.0,28.02,245600.0
2010-12-10 13:15:00,28.02,28.06,28.01,28.03,190700.0,28.02,28.06,28.01,28.03,190700.0
2010-12-10 13:20:00,28.03,28.03,27.9,27.93,436300.0,28.03,28.03,27.9,27.93,436300.0
2010-12-10 13:25:00,27.94,28.01,27.93,27.94,269900.0,27.94,28.01,27.93,27.94,269900.0
2010-12-10 13:30:00,27.94,27.99,27.93,27.97,160800.0,27.94,27.99,27.93,27.97,160800.0
2010-12-10 13:35:00,27.97,27.98,27.96,27.97,52100.0,27.97,27.98,27.96,27.97,52100.0
2010-12-10 13:40:00,27.96,27.98,27.93,27.96,236200.0,27.96,27.98,27.93,27.96,236200.0
2010-12-10 13:45:00,27.97,28.0,27.95,27.97,110700.0,27.97,28.0,27.95,27.97,110700.0
2010-12-10 13:50:00,27.98,27.98,27.93,27.95,78700.0,27.98,27.98,27.93,27.95,78700.0
2010-12-10 13:55:00,27.95,28.03,27.95,28.0,278800.0,27.95,28.03,27.95,28.0,278800.0
2010-12-10 14:00:00,28.0,28.02,27.93,27.93,197100.0,28.0,28.02,27.93,27.93,197100.0
2010-12-10 14:05:00,27.93,27.97,27.93,27.95,176200.0,27.93,27.97,27.93,27.95,176200.0
2010-12-10 14:10:00,27.96,28.03,27.96,28.03,318900.0,27.96,28.03,27.96,28.03,318900.0
2010-12-10 14:15:00,28.03,28.05,28.0,28.01,286700.0,28.03,28.05,28.0,28.01,286700.0
2010-12-10 14:20:00,28.0,28.05,28.0,28.01,203400.0,28.0,28.05,28.0,28.01,203400.0
2010-12-10 14:25:00,28.02,28.03,28.0,28.0,145800.0,28.02,28.03,28.0,28.0,145800.0
2010-12-10 14:30:00,28.0,28.02,27.99,28.0,110400.0,28.0,28.02,27.99,28.0,110400.0
2010-12-10 14:35:00,28.0,28.02,28.0,28.02,84800.0,28.0,28.02,28.0,28.02,84800.0
2010-12-10 14:40:00,28.02,28.02,28.0,28.0,117100.0,28.02,28.02,28.0,28.0,117100.0
2010-12-10 14:45:00,27.99,28.0,27.98,27.99,119900.0,27.99,28.0,27.98,27.99,119900.0
2010-12-10 14:50:00,27.99,28.03,27.99,28.02,172000.0,27.99,28.03,27.99,28.02,172000.0
2010-12-10 14:55:00,28.01,28.02,28.0,28.0,38000.0,28.01,28.02,28.0,28.0,38000.0
2010-12-10 15:00:00,28.01,28.01,27.99,28.0,145300.0,28.01,28.01,27.99,28.0,145300.0
2010-12-10 15:05:00,28.0,28.0,27.97,27.99,194100.0,28.0,28.0,27.97,27.99,194100.0
2010-12-10 15:10:00,27.99,28.0,27.98,28.0,108100.0,27.99,28.0,27.98,28.0,108100.0
2010-12-10 15:15:00,28.0,28.0,27.98,27.98,119700.0,28.0,28.0,27.98,27.98,119700.0
2010-12-10 15:20:00,27.99,27.99,27.95,27.96,125800.0,27.99,27.99,27.95,27.96,125800.0
2010-12-10 15:25:00,27.97,27.98,27.96,27.97,89300.0,27.97,27.98,27.96,27.97,89300.0
2010-12-10 15:30:00,27.98,28.05,27.98,28.03,174300.0,27.98,28.05,27.98,28.03,174300.0
2010-12-10 15:35:00,28.02,28.06,28.01,28.04,354700.0,28.02,28.06,28.01,28.04,354700.0
2010-12-10 15:40:00,28.04,28.05,28.02,28.05,276300.0,28.04,28.05,28.02,28.05,276300.0
2010-12-10 15:45:00,28.05,28.06,28.0,28.01,177800.0,28.05,28.06,28.0,28.01,177800.0
2010-12-10 15:50:00,28.0,28.04,28.0,28.04,314700.0,28.0,28.04,28.0,28.04,314700.0
2010-12-10 15:55:00,28.04,28.04,27.98,27.98,940400.0,28.04,28.04,27.98,27.98,940400.0
2010-12-13 09:30:00,28.83,28.88,28.83,28.86,1369800.0,28.83,28.88,28.83,28.86,1369800.0
2010-12-13 09:35:00,28.87,28.89,28.81,28.81,1054500.0,28.87,28.89,28.81,28.81,1054500.0
2010-12-13 09:40:00,28.82,28.82,28.72,28.78,654700.0,28.82,28.82,28.72,28.78,654700.0
2010-12-13 09:45:00,28.78,28.83,28.74,28.79,470700.0,28.78,28.83,28.74,28.79,470700.0
2010-12-13 09:50:00,28.79,28.85,28.79,28.82,372400.0,28.79,28.85,28.79,28.82,372400.0
2010-12-13 09:55:00,28.83,28.84,28.81,28.84,402500.0,28.83,28.84,28.81,28.84,402500.0
2010-12-13 10:00:00,28.84,29.03,28.83,29.01,1335800.0,28.84,29.03,28.83,29.01,1335800.0
2010-12-13 10:05:00,29.01,29.04,28.97,29.01,753000.0,29.01,29.04,28.97,29.01,753000.0
2010-12-13 10:10:00,29.02,29.03,28.93,28.97,581600.0,29.02,29.03,28.93,28.97,581600.0
2010-12-13 10:15:00,28.97,29.0,28.95,28.98,220500.0,28.97,29.0,28.95,28.98,220500.0
2010-12-13 10:20:00,28.98,29.02,28.96,29.0,324100.0,28.98,29.02,28.96,29.0,324100.0
2010-12-13 10:25:00,29.0,29.02,28.95,28.98,262500.0,29.0,29.02,28.95,28.98,262500.0
2010-12-13 10:30:00,28.99,29.03,28.96,29.0,238700.0,28.99,29.03,28.96,29.0,238700.0
2010-12-13 10:35:00,29.0,29.0,28.95,28.96,160800.0,29.0,29.0,28.95,28.96,160800.0
2010-12-13 10:40:00,28.96,28.99,28.93,28.95,318300.0,28.96,28.99,28.93,28.95,318300.0
2010-12-13 10:45:00,28.95,29.01,28.93,29.0,179600.0,28.95,29.01,28.93,29.0,179600.0
2010-12-13 10:50:00,29.0,29.0,28.92,28.95,256900.0,29.0,29.0,28.92,28.95,256900.0
2010-12-13 10:55:00,28.94,28.98,28.93,28.97,204600.0,28.94,28.98,28.93,28.97,204600.0
2010-12-13 11:00:00,28.97,28.98,28.93,28.93,152300.0,28.97,28.98,28.93,28.93,152300.0
2010-12-13 11:05:00,28.94,28.94,28.87,28.9,471500.0,28.94,28.94,28.87,28.9,471500.0
2010-12-13 11:10:00,28.89,28.92,28.8,28.85,535300.0,28.89,28.92,28.8,28.85,535300.0
2010-12-13 11:15:00,28.84,28.91,28.82,28.87,413000.0,28.84,28.91,28.82,28.87,413000.0
2010-12-13 11:20:00,28.87,28.89,28.8,28.84,159400.0,28.87,28.89,28.8,28.84,159400.0
2010-12-13 11:25:00,28.83,28.84,28.74,28.77,333500.0,28.83,28.84,28.74,28.77,333500.0
2010-12-13 11:30:00,28.78,28.82,28.77,28.81,157600.0,28.78,28.82,28.77,28.81,157600.0
2010-12-13 11:35:00,28.81,28.84,28.79,28.82,132400.0,28.81,28.84,28.79,28.82,132400.0
2010-12-13 11:40:00,28.82,28.83,28.78,28.8,159200.0,28.82,28.83,28.78,28.8,159200.0
2010-12-13 11:45:00,28.8,28.85,28.76,28.83,217100.0,28.8,28.85,28.76,28.83,217100.0
2010-12-13 11:50:00,28.84,28.88,28.83,28.86,272600.0,28.84,28.88,28.83,28.86,272600.0
2010-12-13 11:55:00,28.86,28.92,28.85,28.89,236200.0,28.86,28.92,28.85,28.89,236200.0
2010-12-13 12:00:00,28.89,28.91,28.86,28.87,101800.0,28.89,28.91,28.86,28.87,101800.0
2010-12-13 12:05:00,28.87,28.87,28.79,28.81,130900.0,28.87,28.87,28.79,28.81,130900.0
2010-12-13 12:10:00,28.81,28.87,28.8,28.85,161500.0,28.81,28.87,28.8,28.85,161500.0
2010-12-13 12:15:00,28.86,28.92,28.85,28.89,349700.0,28.86,28.92,28.85,28.89,349700.0
2010-12-13 12:20:00,28.88,28.91,28.87,28.87,78900.0,28.88,28.91,28.87,28.87,78900.0
2010-12-13 12:25:00,28.87,28.88,28.82,28.86,78400.0,28.87,28.88,28.82,28.86,78400.0
2010-12-13 12:30:00,28.86,28.89,28.85,28.88,71600.0,28.86,28.89,28.85,28.88,71600.0
2010-12-13 12:35:00,28.89,28.9,28.85,28.88,93400.0,28.89,28.9,28.85,28.88,93400.0
2010-12-13 12:40:00,28.88,28.89,28.86,28.88,91500.0,28.88,28.89,28.86,28.88,91500.0
2010-12-13 12:45:00,28.87,28.91,28.87,28.9,160200.0,28.87,28.91,28.87,28.9,160200.0
2010-12-13 12:50:00,28.9,28.92,28.59,28.69,1103700.0,28.9,28.92,28.59,28.69,1103700.0
2010-12-13 12:55:00,28.69,28.74,28.67,28.7,327200.0,28.69,28.74,28.67,28.7,327200.0
2010-12-13 13:00:00,28.7,28.73,28.68,28.73,173900.0,28.7,28.73,28.68,28.73,173900.0
2010-12-13 13:05:00,28.73,28.79,28.7,28.78,187100.0,28.73,28.79,28.7,28.78,187100.0
2010-12-13 13:10:00,28.77,28.83,28.73,28.81,238200.0,28.77,28.83,28.73,28.81,238200.0
2010-12-13 13:15:00,28.81,28.85,28.81,28.85,175100.0,28.81,28.85,28.81,28.85,175100.0
2010-12-13 13:20:00,28.85,28.94,28.85,28.92,381400.0,28.85,28.94,28.85,28.92,381400.0
2010-12-13 13:25:00,28.93,28.93,28.89,28.92,182000.0,28.93,28.93,28.89,28.92,182000.0
2010-12-13 13:30:00,28.91,28.97,28.91,28.95,321600.0,28.91,28.97,28.91,28.95,321600.0
2010-12-13 13:35:00,28.96,28.98,28.91,28.96,309300.0,28.96,28.98,28.91,28.96,309300.0
2010-12-13 13:40:00,28.97,28.98,28.93,28.95,113500.0,28.97,28.98,28.93,28.95,113500.0
2010-12-13 13:45:00,28.95,28.96,28.93,28.95,119700.0,28.95,28.96,28.93,28.95,119700.0
2010-12-13 13:50:00,28.95,28.96,28.94,28.96,89400.0,28.95,28.96,28.94,28.96,89400.0
2010-12-13 13:55:00,28.95,28.96,28.94,28.95,135100.0,28.95,28.96,28.94,28.95,135100.0
2010-12-13 14:00:00,28.95,28.97,28.92,28.92,245800.0,28.95,28.97,28.92,28.92,245800.0
2010-12-13 14:05:00,28.93,28.94,28.91,28.92,145500.0,28.93,28.94,28.91,28.92,145500.0
2010-12-13 14:10:00,28.92,28.95,28.9,28.93,169100.0,28.92,28.95,28.9,28.93,169100.0
2010-12-13 14:15:00,28.93,28.98,28.93,28.98,184100.0,28.93,28.98,28.93,28.98,184100.0
2010-12-13 14:20:00,28.98,29.01,28.94,28.95,431400.0,28.98,29.01,28.94,28.95,431400.0
2010-12-13 14:25:00,28.95,28.97,28.87,28.91,246400.0,28.95,28.97,28.87,28.91,246400.0
2010-12-13 14:30:00,28.92,28.92,28.87,28.92,305400.0,28.92,28.92,28.87,28.92,305400.0
2010-12-13 14:35:00,28.92,28.93,28.89,28.91,165500.0,28.92,28.93,28.89,28.91,165500.0
2010-12-13 14:40:00,28.91,28.92,28.88,28.89,98800.0,28.91,28.92,28.88,28.89,98800.0
2010-12-13 14:45:00,28.89,28.92,28.88,28.91,58300.0,28.89,28.92,28.88,28.91,58300.0
2010-12-13 14:50:00,28.91,28.92,28.88,28.88,134600.0,28.91,28.92,28.88,28.88,134600.0
2010-12-13 14:55:00,28.87,28.88,28.83,28.87,222700.0,28.87,28.88,28.83,28.87,222700.0
2010-12-13 15:00:00,28.86,28.88,28.84,28.86,204400.0,28.86,28.88,28.84,28.86,204400.0
2010-12-13 15:05:00,28.87,28.88,28.82,28.85,197100.0,28.87,28.88,28.82,28.85,197100.0
2010-12-13 15:10:00,28.85,28.86,28.83,28.83,226300.0,28.85,28.86,28.83,28.83,226300.0
2010-12-13 15:15:00,28.83,28.86,28.81,28.86,190800.0,28.83,28.86,28.81,28.86,190800.0
2010-12-13 15:20:00,28.86,28.87,28.82,28.83,149300.0,28.86,28.87,28.82,28.83,149300.0
2010-12-13 15:25:00,28.83,28.88,28.83,28.85,186200.0,28.83,28.88,28.83,28.85,186200.0
2010-12-13 15:30:00,28.85,28.86,28.79,28.8,214200.0,28.85,28.86,28.79,28.8,214200.0
2010-12-13 15:35:00,28.8,28.82,28.78,28.82,328800.0,28.8,28.82,28.78,28.82,328800.0
2010-12-13 15:40:00,28.81,28.82,28.76,28.77,630200.0,28.81,28.82,28.76,28.77,630200.0
2010-12-13 15:45:00,28.77,28.78,28.73,28.76,411900.0,28.77,28.78,28.73,28.76,411900.0
2010-12-13 15:50:00,28.75,28.8,28.74,28.78,377200.0,28.75,28.8,28.74,28.78,377200.0
2010-12-13 15:55:00,28.78,28.88,28.77,28.88,1347300.0,28.78,28.88,28.77,28.88,1347300.0
2010-12-14 09:30:00,28.69,28.7,28.57,28.64,846200.0,28.69,28.7,28.57,28.64,846200.0
2010-12-14 09:35:00,28.65,28.67,28.58,28.65,660700.0,28.65,28.67,28.58,28.65,660700.0
2010-12-14 09:40:00,28.64,28.76,28.61,28.74,406800.0,28.64,28.76,28.61,28.74,406800.0
2010-12-14 09:45:00,28.74,28.76,28.61,28.67,544200.0,28.74,28.76,28.61,28.67,544200.0
2010-12-14 09:50:00,28.67,28.73,28.61,28.73,373300.0,28.67,28.73,28.61,28.73,373300.0
2010-12-14 09:55:00,28.73,28.76,28.66,28.73,263700.0,28.73,28.76,28.66,28.73,263700.0
2010-12-14 10:00:00,28.73,28.84,28.73,28.82,664200.0,28.73,28.84,28.73,28.82,664200.0
2010-12-14 10:05:00,28.82,28.83,28.73,28.79,286000.0,28.82,28.83,28.73,28.79,286000.0
2010-12-14 10:10:00,28.79,28.88,28.75,28.85,442800.0,28.79,28.88,28.75,28.85,442800.0
2010-12-14 10:15:00,28.85,28.87,28.83,28.83,180800.0,28.85,28.87,28.83,28.83,180800.0
2010-12-14 10:20:00,28.82,28.88,28.82,28.85,174200.0,28.82,28.88,28.82,28.85,174200.0
2010-12-14 10:25:00,28.84,28.9,28.84,28.87,264100.0,28.84,28.9,28.84,28.87,264100.0
2010-12-14 10:30:00,28.86,29.0,28.85,28.96,654700.0,28.86,29.0,28.85,28.96,654700.0
2010-12-14 10:35:00,28.96,28.97,28.92,28.94,277400.0,28.96,28.97,28.92,28.94,277400.0
2010-12-14 10:40:00,28.93,28.95,28.91,28.92,156800.0,28.93,28.95,28.91,28.92,156800.0
2010-12-14 10:45:00,28.92,28.93,28.8,28.84,1064300.0,28.92,28.93,28.8,28.84,1064300.0
2010-12-14 10:50:00,28.83,28.89,28.83,28.86,153200.0,28.83,28.89,28.83,28.86,153200.0
2010-12-14 10:55:00,28.85,28.87,28.84,28.85,130700.0,28.85,28.87,28.84,28.85,130700.0
2010-12-14 11:00:00,28.84,28.86,28.83,28.85,160000.0,28.84,28.86,28.83,28.85,160000.0
2010-12-14 11:05:00,28.85,28.85,28.76,28.77,276800.0,28.85,28.85,28.76,28.77,276800.0
2010-12-14 11:10:00,28.77,28.83,28.77,28.82,309400.0,28.77,28.83,28.77,28.82,309400.0
2010-12-14 11:15:00,28.81,28.86,28.81,28.82,122500.0,28.81,28.86,28.81,28.82,122500.0
2010-12-14 11:20:00,28.83,28.83,28.79,28.8,133200.0,28.83,28.83,28.79,28.8,133200.0
2010-12-14 11:25:00,28.8,28.81,28.73,28.8,246900.0,28.8,28.81,28.73,28.8,246900.0
2010-12-14 11:30:00,28.8,28.84,28.78,28.82,123400.0,28.8,28.84,28.78,28.82,123400.0
2010-12-14 11:35:00,28.82,28.85,28.81,28.85,129000.0,28.82,28.85,28.81,28.85,129000.0
2010-12-14 11:40:00,28.86,28.92,28.85,28.91,237400.0,28.86,28.92,28.85,28.91,237400.0
2010-12-14 11:45:00,28.92,28.92,28.89,28.9,97400.0,28.92,28.92,28.89,28.9,97400.0
2010-12-14 11:50:00,28.9,28.97,28.87,28.88,259400.0,28.9,28.97,28.87,28.88,259400.0
2010-12-14 11:55:00,28.88,28.93,28.88,28.93,115200.0,28.88,28.93,28.88,28.93,115200.0
2010-12-14 12:00:00,28.93,28.95,28.9,28.92,177500.0,28.93,28.95,28.9,28.92,177500.0
2010-12-14 12:05:00,28.91,29.03,28.9,29.02,794900.0,28.91,29.03,28.9,29.02,794900.0
2010-12-14 12:10:00,29.02,29.09,29.02,29.03,529400.0,29.02,29.09,29.02,29.03,529400.0
2010-12-14 12:15:00,29.02,29.08,28.99,29.04,297200.0,29.02,29.08,28.99,29.04,297200.0
2010-12-14 12:20:00,29.04,29.08,29.02,29.04,160800.0,29.04,29.08,29.02,29.04,160800.0
2010-12-14 12:25:00,29.05,29.06,28.95,29.02,291000.0,29.05,29.06,28.95,29.02,291000.0
2010-12-14 12:30:00,29.02,29.03,28.96,28.99,207900.0,29.02,29.03,28.96,28.99,207900.0
2010-12-14 12:35:00,28.98,29.06,28.98,29.05,521400.0,28.98,29.06,28.98,29.05,521400.0
2010-12-14 12:40:00,29.05,29.08,29.01,29.05,351800.0,29.05,29.08,29.01,29.05,351800.0
2010-12-14 12:45:00,29.04,29.11,29.04,29.05,314100.0,29.04,29.11,29.04,29.05,314100.0
2010-12-14 12:50:00,29.05,29.09,29.05,29.07,132500.0,29.05,29.09,29.05,29.07,132500.0
2010-12-14 12:55:00,29.07,29.11,29.06,29.07,235500.0,29.07,29.11,29.06,29.07,235500.0
2010-12-14 13:00:00,29.07,29.1,29.06,29.1,79800.0,29.07,29.1,29.06,29.1,79800.0
2010-12-14 13:05:00,29.09,29.14,29.08,29.1,250100.0,29.09,29.14,29.08,29.1,250100.0
2010-12-14 13:10:00,29.1,29.1,29.04,29.06,146000.0,29.1,29.1,29.04,29.06,146000.0
2010-12-14 13:15:00,29.06,29.07,29.03,29.05,80200.0,29.06,29.07,29.03,29.05,80200.0
2010-12-14 13:20:00,29.05,29.09,29.04,29.09,117100.0,29.05,29.09,29.04,29.09,117100.0
2010-12-14 13:25:00,29.08,29.08,29.03,29.05,79000.0,29.08,29.08,29.03,29.05,79000.0
2010-12-14 13:30:00,29.04,29.06,28.97,28.99,231500.0,29.04,29.06,28.97,28.99,231500.0
2010-12-14 13:35:00,28.99,29.02,28.99,29.01,95700.0,28.99,29.02,28.99,29.01,95700.0
2010-12-14 13:40:00,29.01,29.04,29.01,29.03,60700.0,29.01,29.04,29.01,29.03,60700.0
2010-12-14 13:45:00,29.03,29.03,29.0,29.03,195700.0,29.03,29.03,29.0,29.03,195700.0
2010-12-14 13:50:00,29.03,29.03,29.01,29.03,98300.0,29.03,29.03,29.01,29.03,98300.0
2010-12-14 13:55:00,29.03,29.08,29.02,29.06,91900.0,29.03,29.08,29.02,29.06,91900.0
2010-12-14 14:00:00,29.06,29.09,29.01,29.05,377900.0,29.06,29.09,29.01,29.05,377900.0
2010-12-14 14:05:00,29.05,29.06,29.01,29.03,174000.0,29.05,29.06,29.01,29.03,174000.0
2010-12-14 14:10:00,29.03,29.06,29.01,29.03,106900.0,29.03,29.06,29.01,29.03,106900.0
2010-12-14 14:15:00,29.03,29.15,28.95,29.09,657500.0,29.03,29.15,28.95,29.09,657500.0
2010-12-14 14:20:00,29.09,29.13,29.02,29.07,333400.0,29.09,29.13,29.02,29.07,333400.0
2010-12-14 14:25:00,29.06,29.12,28.93,29.01,639300.0,29.06,29.12,28.93,29.01,639300.0
2010-12-14 14:30:00,29.01,29.07,28.98,29.04,264300.0,29.01,29.07,28.98,29.04,264300.0
2010-12-14 14:35:00,29.05,29.11,29.02,29.03,209300.0,29.05,29.11,29.02,29.03,209300.0
2010-12-14 14:40:00,29.04,29.04,28.8,28.82,1114700.0,29.04,29.04,28.8,28.82,1114700.0
2010-12-14 14:45:00,28.82,28.92,28.82,28.86,535800.0,28.82,28.92,28.82,28.86,535800.0
2010-12-14 14:50:00,28.86,28.88,28.77,28.87,414000.0,28.86,28.88,28.77,28.87,414000.0
2010-12-14 14:55:00,28.87,28.97,28.81,28.93,248300.0,28.87,28.97,28.81,28.93,248300.0
2010-12-14 15:00:00,28.94,28.95,28.86,28.9,205600.0,28.94,28.95,28.86,28.9,205600.0
2010-12-14 15:05:00,28.91,28.97,28.9,28.91,138400.0,28.91,28.97,28.9,28.91,138400.0
2010-12-14 15:10:00,28.9,28.94,28.84,28.86,139200.0,28.9,28.94,28.84,28.86,139200.0
2010-12-14 15:15:00,28.85,28.88,28.81,28.83,128700.0,28.85,28.88,28.81,28.83,128700.0
2010-12-14 15:20:00,28.83,28.88,28.81,28.85,219500.0,28.83,28.88,28.81,28.85,219500.0
2010-12-14 15:25:00,28.86,28.89,28.83,28.87,157900.0,28.86,28.89,28.83,28.87,157900.0
2010-12-14 15:30:00,28.86,28.92,28.85,28.88,134400.0,28.86,28.92,28.85,28.88,134400.0
2010-12-14 15:35:00,28.88,28.88,28.83,28.86,178200.0,28.88,28.88,28.83,28.86,178200.0
2010-12-14 15:40:00,28.86,28.94,28.86,28.88,305800.0,28.86,28.94,28.86,28.88,305800.0
2010-12-14 15:45:00,28.87,28.94,28.87,28.92,243600.0,28.87,28.94,28.87,28.92,243600.0
2010-12-14 15:50:00,28.91,28.94,28.89,28.89,249600.0,28.91,28.94,28.89,28.89,249600.0
2010-12-14 15:55:00,28.9,28.9,28.8,28.81,884300.0,28.9,28.9,28.8,28.81,884300.0
2010-12-15 09:30:00,28.41,28.55,28.38,28.53,1356100.0,28.41,28.55,28.38,28.53,1356100.0
2010-12-15 09:35:00,28.54,28.64,28.53,28.54,704700.0,28.54,28.64,28.53,28.54,704700.0
2010-12-15 09:40:00,28.55,28.62,28.54,28.57,331200.0,28.55,28.62,28.54,28.57,331200.0
2010-12-15 09:45:00,28.57,28.65,28.57,28.6,268800.0,28.57,28.65,28.57,28.6,268800.0
2010-12-15 09:50:00,28.6,28.61,28.51,28.52,379600.0,28.6,28.61,28.51,28.52,379600.0
2010-12-15 09:55:00,28.53,28.57,28.49,28.57,294200.0,28.53,28.57,28.49,28.57,294200.0
2010-12-15 10:00:00,28.57,28.58,28.5,28.52,436600.0,28.57,28.58,28.5,28.52,436600.0
2010-12-15 10:05:00,28.52,28.56,28.51,28.53,320300.0,28.52,28.56,28.51,28.53,320300.0
2010-12-15 10:10:00,28.53,28.6,28.52,28.59,267300.0,28.53,28.6,28.52,28.59,267300.0
2010-12-15 10:15:00,28.59,28.61,28.5,28.5,303700.0,28.59,28.61,28.5,28.5,303700.0
2010-12-15 10:20:00,28.51,28.55,28.48,28.53,445800.0,28.51,28.55,28.48,28.53,445800.0
2010-12-15 10:25:00,28.53,28.58,28.52,28.55,155600.0,28.53,28.58,28.52,28.55,155600.0
2010-12-15 10:30:00,28.55,28.66,28.55,28.6,396600.0,28.55,28.66,28.55,28.6,396600.0
2010-12-15 10:35:00,28.6,28.75,28.6,28.72,912100.0,28.6,28.75,28.6,28.72,912100.0
2010-12-15 10:40:00,28.73,28.8,28.7,28.77,548500.0,28.73,28.8,28.7,28.77,548500.0
2010-12-15 10:45:00,28.76,28.78,28.74,28.76,202900.0,28.76,28.78,28.74,28.76,202900.0
2010-12-15 10:50:00,28.76,28.77,28.7,28.71,219900.0,28.76,28.77,28.7,28.71,219900.0
2010-12-15 10:55:00,28.72,28.72,28.68,28.69,129100.0,28.72,28.72,28.68,28.69,129100.0
2010-12-15 11:00:00,28.69,28.72,28.65,28.68,236400.0,28.69,28.72,28.65,28.68,236400.0
2010-12-15 11:05:00,28.7,28.71,28.6,28.61,269200.0,28.7,28.71,28.6,28.61,269200.0
2010-12-15 11:10:00,28.62,28.63,28.56,28.57,184900.0,28.62,28.63,28.56,28.57,184900.0
2010-12-15 11:15:00,28.58,28.65,28.56,28.65,274500.0,28.58,28.65,28.56,28.65,274500.0
2010-12-15 11:20:00,28.65,28.65,28.58,28.6,192400.0,28.65,28.65,28.58,28.6,192400.0
2010-12-15 11:25:00,28.61,28.68,28.6,28.68,128400.0,28.61,28.68,28.6,28.68,128400.0
2010-12-15 11:30:00,28.68,28.72,28.63,28.69,182200.0,28.68,28.72,28.63,28.69,182200.0
2010-12-15 11:35:00,28.7,28.7,28.62,28.65,190700.0,28.7,28.7,28.62,28.65,190700.0
2010-12-15 11:40:00,28.64,28.68,28.62,28.63,273200.0,28.64,28.68,28.62,28.63,273200.0
2010-12-15 11:45:00,28.63,28.67,28.61,28.64,194400.0,28.63,28.67,28.61,28.64,194400.0
2010-12-15 11:50:00,28.63,28.64,28.59,28.6,183700.0,28.63,28.64,28.59,28.6,183700.0
2010-12-15 11:55:00,28.61,28.65,28.59,28.62,107000.0,28.61,28.65,28.59,28.62,107000.0
2010-12-15 12:00:00,28.63,28.64,28.6,28.61,86800.0,28.63,28.64,28.6,28.61,86800.0
2010-12-15 12:05:00,28.6,28.63,28.58,28.58,83900.0,28.6,28.63,28.58,28.58,83900.0
2010-12-15 12:10:00,28.59,28.61,28.56,28.56,109500.0,28.59,28.61,28.56,28.56,109500.0
2010-12-15 12:15:00,28.56,28.59,28.56,28.58,51500.0,28.56,28.59,28.56,28.58,51500.0
2010-12-15 12:20:00,28.58,28.64,28.57,28.63,99700.0,28.58,28.64,28.57,28.63,99700.0
2010-12-15 12:25:00,28.63,28.66,28.62,28.64,109300.0,28.63,28.66,28.62,28.64,109300.0
2010-12-15 12:30:00,28.63,28.64,28.57,28.64,113200.0,28.63,28.64,28.57,28.64,113200.0
2010-12-15 12:35:00,28.63,28.64,28.58,28.59,51200.0,28.63,28.64,28.58,28.59,51200.0
2010-12-15 12:40:00,28.59,28.61,28.58,28.59,75200.0,28.59,28.61,28.58,28.59,75200.0
2010-12-15 12:45:00,28.6,28.6,28.46,28.52,354500.0,28.6,28.6,28.46,28.52,354500.0
2010-12-15 12:50:00,28.52,28.55,28.45,28.45,360200.0,28.52,28.55,28.45,28.45,360200.0
2010-12-15 12:55:00,28.46,28.53,28.46,28.52,174700.0,28.46,28.53,28.46,28.52,174700.0
2010-12-15 13:00:00,28.53,28.55,28.5,28.54,160100.0,28.53,28.55,28.5,28.54,160100.0
2010-12-15 13:05:00,28.54,28.57,28.53,28.56,279700.0,28.54,28.57,28.53,28.56,279700.0
2010-12-15 13:10:00,28.55,28.57,28.53,28.54,202000.0,28.55,28.57,28.53,28.54,202000.0
2010-12-15 13:15:00,28.54,28.61,28.54,28.57,161700.0,28.54,28.61,28.54,28.57,161700.0
2010-12-15 13:20:00,28.57,28.58,28.54,28.56,73400.0,28.57,28.58,28.54,28.56,73400.0
2010-12-15 13:25:00,28.55,28.56,28.51,28.53,160500.0,28.55,28.56,28.51,28.53,160500.0
2010-12-15 13:30:00,28.53,28.55,28.52,28.53,81200.0,28.53,28.55,28.52,28.53,81200.0
2010-12-15 13:35:00,28.53,28.54,28.51,28.54,96100.0,28.53,28.54,28.51,28.54,96100.0
2010-12-15 13:40:00,28.53,28.57,28.52,28.55,139500.0,28.53,28.57,28.52,28.55,139500.0
2010-12-15 13:45:00,28.55,28.58,28.55,28.56,59200.0,28.55,28.58,28.55,28.56,59200.0
2010-12-15 13:50:00,28.56,28.58,28.54,28.57,75300.0,28.56,28.58,28.54,28.57,75300.0
2010-12-15 13:55:00,28.56,28.63,28.55,28.61,126800.0,28.56,28.63,28.55,28.61,126800.0
2010-12-15 14:00:00,28.61,28.66,28.6,28.63,176000.0,28.61,28.66,28.6,28.63,176000.0
2010-12-15 14:05:00,28.62,28.63,28.54,28.55,191200.0,28.62,28.63,28.54,28.55,191200.0
2010-12-15 14:10:00,28.55,28.59,28.53,28.59,162200.0,28.55,28.59,28.53,28.59,162200.0
2010-12-15 14:15:00,28.59,28.61,28.56,28.58,122300.0,28.59,28.61,28.56,28.58,122300.0
2010-12-15 14:20:00,28.58,28.58,28.4,28.4,484700.0,28.58,28.58,28.4,28.4,484700.0
2010-12-15 14:25:00,28.42,28.46,28.38,28.41,288500.0,28.42,28.46,28.38,28.41,288500.0
2010-12-15 14:30:00,28.4,28.45,28.35,28.42,757500.0,28.4,28.45,28.35,28.42,757500.0
2010-12-15 14:35:00,28.41,28.42,28.38,28.39,148600.0,28.41,28.42,28.38,28.39,148600.0
2010-12-15 14:40:00,28.38,28.4,28.3,28.32,792400.0,28.38,28.4,28.3,28.32,792400.0
2010-12-15 14:45:00,28.32,28.37,28.31,28.36,350500.0,28.32,28.37,28.31,28.36,350500.0
2010-12-15 14:50:00,28.35,28.41,28.34,28.39,386500.0,28.35,28.41,28.34,28.39,386500.0
2010-12-15 14:55:00,28.38,28.39,28.29,28.3,615200.0,28.38,28.39,28.29,28.3,615200.0
2010-12-15 15:00:00,28.3,28.4,28.29,28.39,249600.0,28.3,28.4,28.29,28.39,249600.0
2010-12-15 15:05:00,28.38,28.4,28.33,28.38,256700.0,28.38,28.4,28.33,28.38,256700.0
2010-12-15 15:10:00,28.38,28.4,28.37,28.37,119700.0,28.38,28.4,28.37,28.37,119700.0
2010-12-15 15:15:00,28.37,28.38,28.33,28.34,155500.0,28.37,28.38,28.33,28.34,155500.0
2010-12-15 15:20:00,28.35,28.4,28.33,28.4,295800.0,28.35,28.4,28.33,28.4,295800.0
2010-12-15 15:25:00,28.4,28.41,28.35,28.36,192700.0,28.4,28.41,28.35,28.36,192700.0
2010-12-15 15:30:00,28.35,28.36,28.27,28.28,966900.0,28.35,28.36,28.27,28.28,966900.0
2010-12-15 15:35:00,28.28,28.35,28.27,28.33,280400.0,28.28,28.35,28.27,28.33,280400.0
2010-12-15 15:40:00,28.33,28.34,28.31,28.32,198300.0,28.33,28.34,28.31,28.32,198300.0
2010-12-15 15:45:00,28.31,28.32,28.13,28.24,1451100.0,28.31,28.32,28.13,28.24,1451100.0
2010-12-15 15:50:00,28.24,28.25,28.08,28.1,1614600.0,28.24,28.25,28.08,28.1,1614600.0
2010-12-15 15:55:00,28.1,28.18,28.05,28.1,2035500.0,28.1,28.18,28.05,28.1,2035500.0
2010-12-16 09:30:00,28.24,28.25,28.08,28.13,2134100.0,28.24,28.25,28.08,28.13,2134100.0
2010-12-16 09:35:00,28.14,28.24,28.13,28.21,604600.0,28.14,28.24,28.13,28.21,604600.0
2010-12-16 09:40:00,28.2,28.22,28.06,28.13,607600.0,28.2,28.22,28.06,28.13,607600.0
2010-12-16 09:45:00,28.13,28.14,27.97,28.01,1990100.0,28.13,28.14,27.97,28.01,1990100.0
2010-12-16 09:50:00,28.0,28.05,27.84,27.86,1617800.0,28.0,28.05,27.84,27.86,1617800.0
2010-12-16 09:55:00,27.87,27.9,27.78,27.81,1417100.0,27.87,27.9,27.78,27.81,1417100.0
2010-12-16 10:00:00,27.8,27.84,27.73,27.84,1638800.0,27.8,27.84,27.73,27.84,1638800.0
2010-12-16 10:05:00,27.83,27.89,27.81,27.88,688600.0,27.83,27.89,27.81,27.88,688600.0
2010-12-16 10:10:00,27.88,27.89,27.67,27.78,1096000.0,27.88,27.89,27.67,27.78,1096000.0
2010-12-16 10:15:00,27.78,27.91,27.73,27.9,812800.0,27.78,27.91,27.73,27.9,812800.0
2010-12-16 10:20:00,27.9,27.91,27.84,27.84,334400.0,27.9,27.91,27.84,27.84,334400.0
2010-12-16 10:25:00,27.85,27.88,27.79,27.85,307700.0,27.85,27.88,27.79,27.85,307700.0
2010-12-16 10:30:00,27.85,27.91,27.79,27.81,369200.0,27.85,27.91,27.79,27.81,369200.0
2010-12-16 10:35:00,27.81,27.82,27.75,27.79,532800.0,27.81,27.82,27.75,27.79,532800.0
2010-12-16 10:40:00,27.8,27.87,27.79,27.86,356400.0,27.8,27.87,27.79,27.86,356400.0
2010-12-16 10:45:00,27.86,27.91,27.84,27.88,274000.0,27.86,27.91,27.84,27.88,274000.0
2010-12-16 10:50:00,27.88,27.88,27.82,27.84,257300.0,27.88,27.88,27.82,27.84,257300.0
2010-12-16 10:55:00,27.87,27.87,27.82,27.86,427900.0,27.87,27.87,27.82,27.86,427900.0
2010-12-16 11:00:00,27.86,27.94,27.86,27.89,327800.0,27.86,27.94,27.86,27.89,327800.0
2010-12-16 11:05:00,27.89,27.91,27.86,27.89,150200.0,27.89,27.91,27.86,27.89,150200.0
2010-12-16 11:10:00,27.89,27.99,27.89,27.95,369200.0,27.89,27.99,27.89,27.95,369200.0
2010-12-16 11:15:00,27.96,27.97,27.93,27.96,261600.0,27.96,27.97,27.93,27.96,261600.0
2010-12-16 11:20:00,27.95,27.97,27.93,27.93,203800.0,27.95,27.97,27.93,27.93,203800.0
2010-12-16 11:25:00,27.94,27.99,27.93,27.98,213400.0,27.94,27.99,27.93,27.98,213400.0
2010-12-16 11:30:00,27.98,27.99,27.94,27.95,212300.0,27.98,27.99,27.94,27.95,212300.0
2010-12-16 11:35:00,27.95,27.96,27.85,27.9,252800.0,27.95,27.96,27.85,27.9,252800.0
2010-12-16 11:40:00,27.9,27.98,27.89,27.97,182500.0,27.9,27.98,27.89,27.97,182500.0
2010-12-16 11:45:00,27.97,27.97,27.89,27.91,126000.0,27.97,27.97,27.89,27.91,126000.0
2010-12-16 11:50:00,27.92,27.94,27.9,27.93,149600.0,27.92,27.94,27.9,27.93,149600.0
2010-12-16 11:55:00,27.93,27.98,27.93,27.97,128000.0,27.93,27.98,27.93,27.97,128000.0
2010-12-16 12:00:00,27.97,28.07,27.96,28.04,376300.0,27.97,28.07,27.96,28.04,376300.0
2010-12-16 12:05:00,28.03,28.05,28.01,28.03,261000.0,28.03,28.05,28.01,28.03,261000.0
2010-12-16 12:10:00,28.02,28.06,27.98,28.03,201700.0,28.02,28.06,27.98,28.03,201700.0
2010-12-16 12:15:00,28.04,28.05,27.99,28.04,146400.0,28.04,28.05,27.99,28.04,146400.0
2010-12-16 12:20:00,28.04,28.07,28.01,28.03,101000.0,28.04,28.07,28.01,28.03,101000.0
2010-12-16 12:25:00,28.03,28.04,28.01,28.01,100300.0,28.03,28.04,28.01,28.01,100300.0
2010-12-16 12:30:00,28.01,28.04,28.0,28.03,101100.0,28.01,28.04,28.0,28.03,101100.0
2010-12-16 12:35:00,28.02,28.03,28.0,28.03,175200.0,28.02,28.03,28.0,28.03,175200.0
2010-12-16 12:40:00,28.03,28.11,28.02,28.11,597800.0,28.03,28.11,28.02,28.11,597800.0
2010-12-16 12:45:00,28.11,28.22,28.06,28.17,634200.0,28.11,28.22,28.06,28.17,634200.0
2010-12-16 12:50:00,28.17,28.27,28.17,28.23,408800.0,28.17,28.27,28.17,28.23,408800.0
2010-12-16 12:55:00,28.23,28.26,28.21,28.22,527500.0,28.23,28.26,28.21,28.22,527500.0
2010-12-16 13:00:00,28.23,28.23,28.18,28.18,278000.0,28.23,28.23,28.18,28.18,278000.0
2010-12-16 13:05:00,28.18,28.2,28.1,28.11,685100.0,28.18,28.2,28.1,28.11,685100.0
2010-12-16 13:10:00,28.1,28.16,28.08,28.16,126500.0,28.1,28.16,28.08,28.16,126500.0
2010-12-16 13:15:00,28.15,28.15,28.09,28.1,143100.0,28.15,28.15,28.09,28.1,143100.0
2010-12-16 13:20:00,28.1,28.12,28.08,28.11,80500.0,28.1,28.12,28.08,28.11,80500.0
2010-12-16 13:25:00,28.12,28.15,28.11,28.12,99900.0,28.12,28.15,28.11,28.12,99900.0
2010-12-16 13:30:00,28.12,28.13,28.05,28.06,296700.0,28.12,28.13,28.05,28.06,296700.0
2010-12-16 13:35:00,28.07,28.13,28.06,28.13,212300.0,28.07,28.13,28.06,28.13,212300.0
2010-12-16 13:40:00,28.13,28.16,28.12,28.14,239500.0,28.13,28.16,28.12,28.14,239500.0
2010-12-16 13:45:00,28.14,28.15,28.12,28.15,35800.0,28.14,28.15,28.12,28.15,35800.0
2010-12-16 13:50:00,28.16,28.2,28.13,28.16,196000.0,28.16,28.2,28.13,28.16,196000.0
2010-12-16 13:55:00,28.16,28.18,28.01,28.02,434200.0,28.16,28.18,28.01,28.02,434200.0
2010-12-16 14:00:00,28.03,28.08,28.01,28.04,309500.0,28.03,28.08,28.01,28.04,309500.0
2010-12-16 14:05:00,28.04,28.05,27.97,28.02,239200.0,28.04,28.05,27.97,28.02,239200.0
2010-12-16 14:10:00,28.01,28.03,27.96,27.98,469000.0,28.01,28.03,27.96,27.98,469000.0
2010-12-16 14:15:00,27.98,28.0,27.94,27.97,165300.0,27.98,28.0,27.94,27.97,165300.0
2010-12-16 14:20:00,27.97,27.99,27.94,27.97,295400.0,27.97,27.99,27.94,27.97,295400.0
2010-12-16 14:25:00,27.98,28.05,27.96,28.04,489000.0,27.98,28.05,27.96,28.04,489000.0
2010-12-16 14:30:00,28.03,28.03,27.98,27.99,182500.0,28.03,28.03,27.98,27.99,182500.0
2010-12-16 14:35:00,27.98,28.06,27.98,28.06,286100.0,27.98,28.06,27.98,28.06,286100.0
2010-12-16 14:40:00,28.06,28.06,28.02,28.02,224500.0,28.06,28.06,28.02,28.02,224500.0
2010-12-16 14:45:00,28.02,28.05,28.02,28.05,211500.0,28.02,28.05,28.02,28.05,211500.0
2010-12-16 14:50:00,28.05,28.06,28.03,28.03,118400.0,28.05,28.06,28.03,28.03,118400.0
2010-12-16 14:55:00,28.04,28.06,28.03,28.04,113200.0,28.04,28.06,28.03,28.04,113200.0
2010-12-16 15:00:00,28.03,28.06,28.01,28.03,202200.0,28.03,28.06,28.01,28.03,202200.0
2010-12-16 15:05:00,28.03,28.13,28.03,28.13,449300.0,28.03,28.13,28.03,28.13,449300.0
2010-12-16 15:10:00,28.13,28.13,28.1,28.12,195700.0,28.13,28.13,28.1,28.12,195700.0
2010-12-16 15:15:00,28.11,28.13,28.1,28.1,117800.0,28.11,28.13,28.1,28.1,117800.0
2010-12-16 15:20:00,28.11,28.15,28.09,28.12,246600.0,28.11,28.15,28.09,28.12,246600.0
2010-12-16 15:25:00,28.12,28.14,28.08,28.13,209300.0,28.12,28.14,28.08,28.13,209300.0
2010-12-16 15:30:00,28.13,28.19,28.1,28.19,243400.0,28.13,28.19,28.1,28.19,243400.0
2010-12-16 15:35:00,28.18,28.2,28.16,28.19,314500.0,28.18,28.2,28.16,28.19,314500.0
2010-12-16 15:40:00,28.19,28.24,28.18,28.22,326600.0,28.19,28.24,28.18,28.22,326600.0
2010-12-16 15:45:00,28.23,28.24,28.19,28.2,271500.0,28.23,28.24,28.19,28.2,271500.0
2010-12-16 15:50:00,28.21,28.23,28.19,28.23,265700.0,28.21,28.23,28.19,28.23,265700.0
2010-12-16 15:55:00,28.23,28.29,28.22,28.27,737000.0,28.23,28.29,28.22,28.27,737000.0
2010-12-17 09:30:00,28.27,28.43,28.25,28.42,716700.0,28.27,28.43,28.25,28.42,716700.0
2010-12-17 09:35:00,28.41,28.44,28.37,28.43,267600.0,28.41,28.44,28.37,28.43,267600.0
2010-12-17 09:40:00,28.42,28.43,28.3,28.33,507100.0,28.42,28.43,28.3,28.33,507100.0
2010-12-17 09:45:00,28.33,28.38,28.32,28.37,198400.0,28.33,28.38,28.32,28.37,198400.0
2010-12-17 09:50:00,28.37,28.37,28.19,28.22,619000.0,28.37,28.37,28.19,28.22,619000.0
2010-12-17 09:55:00,28.22,28.23,28.16,28.21,269400.0,28.22,28.23,28.16,28.21,269400.0
2010-12-17 10:00:00,28.21,28.24,28.15,28.18,259300.0,28.21,28.24,28.15,28.18,259300.0
2010-12-17 10:05:00,28.18,28.25,28.18,28.24,244400.0,28.18,28.25,28.18,28.24,244400.0
2010-12-17 10:10:00,28.23,28.29,28.21,28.28,261400.0,28.23,28.29,28.21,28.28,261400.0
2010-12-17 10:15:00,28.28,28.29,28.22,28.23,221900.0,28.28,28.29,28.22,28.23,221900.0
2010-12-17 10:20:00,28.24,28.37,28.24,28.36,416200.0,28.24,28.37,28.24,28.36,416200.0
2010-12-17 10:25:00,28.35,28.41,28.32,28.32,320900.0,28.35,28.41,28.32,28.32,320900.0
2010-12-17 10:30:00,28.32,28.36,28.28,28.31,299900.0,28.32,28.36,28.28,28.31,299900.0
2010-12-17 10:35:00,28.31,28.33,28.19,28.2,399000.0,28.31,28.33,28.19,28.2,399000.0
2010-12-17 10:40:00,28.2,28.22,28.08,28.12,343800.0,28.2,28.22,28.08,28.12,343800.0
2010-12-17 10:45:00,28.11,28.15,28.07,28.11,332600.0,28.11,28.15,28.07,28.11,332600.0
2010-12-17 10:50:00,28.12,28.18,28.11,28.17,255100.0,28.12,28.18,28.11,28.17,255100.0
2010-12-17 10:55:00,28.17,28.21,28.11,28.14,120000.0,28.17,28.21,28.11,28.14,120000.0
2010-12-17 11:00:00,28.13,28.14,28.02,28.08,408800.0,28.13,28.14,28.02,28.08,408800.0
2010-12-17 11:05:00,28.09,28.14,28.07,28.14,380000.0,28.09,28.14,28.07,28.14,380000.0
2010-12-17 11:10:00,28.14,28.21,28.14,28.19,310600.0,28.14,28.21,28.14,28.19,310600.0
2010-12-17 11:15:00,28.18,28.18,28.13,28.14,205000.0,28.18,28.18,28.13,28.14,205000.0
2010-12-17 11:20:00,28.14,28.16,28.12,28.15,260500.0,28.14,28.16,28.12,28.15,260500.0
2010-12-17 11:25:00,28.16,28.2,28.14,28.15,158700.0,28.16,28.2,28.14,28.15,158700.0
2010-12-17 11:30:00,28.14,28.18,28.13,28.18,88400.0,28.14,28.18,28.13,28.18,88400.0
2010-12-17 11:35:00,28.18,28.29,28.17,28.29,514100.0,28.18,28.29,28.17,28.29,514100.0
2010-12-17 11:40:00,28.28,28.31,28.26,28.31,287500.0,28.28,28.31,28.26,28.31,287500.0
2010-12-17 11:45:00,28.3,28.36,28.27,28.33,611800.0,28.3,28.36,28.27,28.33,611800.0
2010-12-17 11:50:00,28.33,28.38,28.31,28.33,230700.0,28.33,28.38,28.31,28.33,230700.0
2010-12-17 11:55:00,28.33,28.33,28.3,28.33,56200.0,28.33,28.33,28.3,28.33,56200.0
2010-12-17 12:00:00,28.33,28.36,28.33,28.35,112800.0,28.33,28.36,28.33,28.35,112800.0
2010-12-17 12:05:00,28.35,28.35,28.27,28.28,104200.0,28.35,28.35,28.27,28.28,104200.0
2010-12-17 12:10:00,28.29,28.35,28.28,28.33,91600.0,28.29,28.35,28.28,28.33,91600.0
2010-12-17 12:15:00,28.33,28.34,28.32,28.33,45300.0,28.33,28.34,28.32,28.33,45300.0
2010-12-17 12:20:00,28.33,28.36,28.32,28.35,117100.0,28.33,28.36,28.32,28.35,117100.0
2010-12-17 12:25:00,28.34,28.35,28.26,28.32,821100.0,28.34,28.35,28.26,28.32,821100.0
2010-12-17 12:30:00,28.32,28.33,28.28,28.29,344700.0,28.32,28.33,28.28,28.29,344700.0
2010-12-17 12:35:00,28.29,28.31,28.27,28.28,134700.0,28.29,28.31,28.27,28.28,134700.0
2010-12-17 12:40:00,28.27,28.28,28.24,28.28,227800.0,28.27,28.28,28.24,28.28,227800.0
2010-12-17 12:45:00,28.27,28.28,28.21,28.23,266500.0,28.27,28.28,28.21,28.23,266500.0
2010-12-17 12:50:00,28.23,28.24,28.17,28.21,120300.0,28.23,28.24,28.17,28.21,120300.0
2010-12-17 12:55:00,28.21,28.26,28.19,28.25,63400.0,28.21,28.26,28.19,28.25,63400.0
2010-12-17 13:00:00,28.25,28.29,28.25,28.26,82200.0,28.25,28.29,28.25,28.26,82200.0
2010-12-17 13:05:00,28.26,28.29,28.25,28.28,85100.0,28.26,28.29,28.25,28.28,85100.0
2010-12-17 13:10:00,28.28,28.33,28.28,28.31,251000.0,28.28,28.33,28.28,28.31,251000.0
2010-12-17 13:15:00,28.31,28.36,28.31,28.36,108900.0,28.31,28.36,28.31,28.36,108900.0
2010-12-17 13:20:00,28.37,28.46,28.36,28.45,497900.0,28.37,28.46,28.36,28.45,497900.0
2010-12-17 13:25:00,28.45,28.54,28.43,28.48,755300.0,28.45,28.54,28.43,28.48,755300.0
2010-12-17 13:30:00,28.48,28.49,28.45,28.49,169300.0,28.48,28.49,28.45,28.49,169300.0
2010-12-17 13:35:00,28.49,28.5,28.47,28.5,145500.0,28.49,28.5,28.47,28.5,145500.0
2010-12-17 13:40:00,28.49,28.54,28.48,28.53,326300.0,28.49,28.54,28.48,28.53,326300.0
2010-12-17 13:45:00,28.53,28.61,28.52,28.59,320300.0,28.53,28.61,28.52,28.59,320300.0
2010-12-17 13:50:00,28.59,28.59,28.49,28.51,511800.0,28.59,28.59,28.49,28.51,511800.0
2010-12-17 13:55:00,28.51,28.54,28.5,28.51,71600.0,28.51,28.54,28.5,28.51,71600.0
2010-12-17 14:00:00,28.5,28.51,28.47,28.49,184500.0,28.5,28.51,28.47,28.49,184500.0
2010-12-17 14:05:00,28.5,28.51,28.48,28.5,108400.0,28.5,28.51,28.48,28.5,108400.0
2010-12-17 14:10:00,28.5,28.5,28.49,28.5,58400.0,28.5,28.5,28.49,28.5,58400.0
2010-12-17 14:15:00,28.5,28.51,28.48,28.49,106500.0,28.5,28.51,28.48,28.49,106500.0
2010-12-17 14:20:00,28.5,28.58,28.5,28.55,120900.0,28.5,28.58,28.5,28.55,120900.0
2010-12-17 14:25:00,28.54,28.56,28.52,28.54,131400.0,28.54,28.56,28.52,28.54,131400.0
2010-12-17 14:30:00,28.55,28.57,28.53,28.54,79900.0,28.55,28.57,28.53,28.54,79900.0
2010-12-17 14:35:00,28.55,28.58,28.53,28.54,199300.0,28.55,28.58,28.53,28.54,199300.0
2010-12-17 14:40:00,28.54,28.55,28.51,28.55,364300.0,28.54,28.55,28.51,28.55,364300.0
2010-12-17 14:45:00,28.55,28.55,28.53,28.55,381100.0,28.55,28.55,28.53,28.55,381100.0
2010-12-17 14:50:00,28.55,28.56,28.53,28.53,73000.0,28.55,28.56,28.53,28.53,73000.0
2010-12-17 14:55:00,28.53,28.55,28.53,28.55,138000.0,28.53,28.55,28.53,28.55,138000.0
2010-12-17 15:00:00,28.54,28.55,28.49,28.5,114200.0,28.54,28.55,28.49,28.5,114200.0
2010-12-17 15:05:00,28.51,28.51,28.47,28.48,89400.0,28.51,28.51,28.47,28.48,89400.0
2010-12-17 15:10:00,28.48,28.5,28.47,28.5,77100.0,28.48,28.5,28.47,28.5,77100.0
2010-12-17 15:15:00,28.49,28.5,28.48,28.49,77500.0,28.49,28.5,28.48,28.49,77500.0
2010-12-17 15:20:00,28.49,28.5,28.47,28.49,97800.0,28.49,28.5,28.47,28.49,97800.0
2010-12-17 15:25:00,28.49,28.49,28.47,28.49,84900.0,28.49,28.49,28.47,28.49,84900.0
2010-12-17 15:30:00,28.48,28.49,28.43,28.44,280400.0,28.48,28.49,28.43,28.44,280400.0
2010-12-17 15:35:00,28.44,28.48,28.42,28.46,255300.0,28.44,28.48,28.42,28.46,255300.0
2010-12-17 15:40:00,28.46,28.48,28.43,28.48,172100.0,28.46,28.48,28.43,28.48,172100.0
2010-12-17 15:45:00,28.47,28.5,28.45,28.48,462900.0,28.47,28.5,28.45,28.48,462900.0
2010-12-17 15:50:00,28.48,28.52,28.47,28.5,607700.0,28.48,28.52,28.47,28.5,607700.0
2010-12-17 15:55:00,28.5,28.53,28.5,28.51,768400.0,28.5,28.53,28.5,28.51,768400.0
2010-12-20 09:30:00,28.55,28.58,28.52,28.54,553200.0,28.55,28.58,28.52,28.54,553200.0
2010-12-20 09:35:00,28.54,28.56,28.53,28.55,152200.0,28.54,28.56,28.53,28.55,152200.0
2010-12-20 09:40:00,28.55,28.58,28.55,28.57,275300.0,28.55,28.58,28.55,28.57,275300.0
2010-12-20 09:45:00,28.57,28.57,28.48,28.48,475700.0,28.57,28.57,28.48,28.48,475700.0
2010-12-20 09:50:00,28.48,28.51,28.46,28.51,256800.0,28.48,28.51,28.46,28.51,256800.0
2010-12-20 09:55:00,28.51,28.53,28.47,28.49,259000.0,28.51,28.53,28.47,28.49,259000.0
2010-12-20 10:00:00,28.5,28.51,28.38,28.4,669400.0,28.5,28.51,28.38,28.4,669400.0
2010-12-20 10:05:00,28.4,28.4,28.32,28.36,416200.0,28.4,28.4,28.32,28.36,416200.0
2010-12-20 10:10:00,28.36,28.38,28.25,28.29,448800.0,28.36,28.38,28.25,28.29,448800.0
2010-12-20 10:15:00,28.28,28.28,28.19,28.25,316000.0,28.28,28.28,28.19,28.25,316000.0
2010-12-20 10:20:00,28.26,28.26,28.21,28.24,242100.0,28.26,28.26,28.21,28.24,242100.0
2010-12-20 10:25:00,28.24,28.24,28.13,28.19,782700.0,28.24,28.24,28.13,28.19,782700.0
2010-12-20 10:30:00,28.19,28.27,28.19,28.25,359600.0,28.19,28.27,28.19,28.25,359600.0
2010-12-20 10:35:00,28.25,28.32,28.25,28.31,355400.0,28.25,28.32,28.25,28.31,355400.0
2010-12-20 10:40:00,28.31,28.32,28.25,28.28,284800.0,28.31,28.32,28.25,28.28,284800.0
2010-12-20 10:45:00,28.28,28.31,28.22,28.25,299600.0,28.28,28.31,28.22,28.25,299600.0
2010-12-20 10:50:00,28.26,28.31,28.25,28.3,88700.0,28.26,28.31,28.25,28.3,88700.0
2010-12-20 10:55:00,28.3,28.35,28.29,28.32,94600.0,28.3,28.35,28.29,28.32,94600.0
2010-12-20 11:00:00,28.32,28.37,28.31,28.33,140600.0,28.32,28.37,28.31,28.33,140600.0
2010-12-20 11:05:00,28.33,28.36,28.28,28.28,157900.0,28.33,28.36,28.28,28.28,157900.0
2010-12-20 11:10:00,28.28,28.34,28.27,28.34,191700.0,28.28,28.34,28.27,28.34,191700.0
2010-12-20 11:15:00,28.34,28.42,28.33,28.4,251900.0,28.34,28.42,28.33,28.4,251900.0
2010-12-20 11:20:00,28.39,28.47,28.39,28.47,365800.0,28.39,28.47,28.39,28.47,365800.0
2010-12-20 11:25:00,28.47,28.53,28.47,28.52,225300.0,28.47,28.53,28.47,28.52,225300.0
2010-12-20 11:30:00,28.51,28.59,28.49,28.56,389900.0,28.51,28.59,28.49,28.56,389900.0
2010-12-20 11:35:00,28.56,28.57,28.51,28.53,140300.0,28.56,28.57,28.51,28.53,140300.0
2010-12-20 11:40:00,28.53,28.54,28.49,28.5,202400.0,28.53,28.54,28.49,28.5,202400.0
2010-12-20 11:45:00,28.5,28.53,28.47,28.53,216300.0,28.5,28.53,28.47,28.53,216300.0
2010-12-20 11:50:00,28.52,28.54,28.49,28.52,135700.0,28.52,28.54,28.49,28.52,135700.0
2010-12-20 11:55:00,28.52,28.54,28.51,28.54,98100.0,28.52,28.54,28.51,28.54,98100.0
2010-12-20 12:00:00,28.54,28.57,28.53,28.54,150000.0,28.54,28.57,28.53,28.54,150000.0
2010-12-20 12:05:00,28.54,28.57,28.53,28.54,55900.0,28.54,28.57,28.53,28.54,55900.0
2010-12-20 12:10:00,28.54,28.55,28.49,28.52,82100.0,28.54,28.55,28.49,28.52,82100.0
2010-12-20 12:15:00,28.52,28.55,28.5,28.54,89700.0,28.52,28.55,28.5,28.54,89700.0
2010-12-20 12:20:00,28.55,28.56,28.52,28.53,62300.0,28.55,28.56,28.52,28.53,62300.0
2010-12-20 12:25:00,28.52,28.56,28.51,28.55,50000.0,28.52,28.56,28.51,28.55,50000.0
2010-12-20 12:30:00,28.55,28.56,28.5,28.51,117700.0,28.55,28.56,28.5,28.51,117700.0
2010-12-20 12:35:00,28.5,28.53,28.47,28.48,67900.0,28.5,28.53,28.47,28.48,67900.0
2010-12-20 12:40:00,28.48,28.52,28.47,28.52,79600.0,28.48,28.52,28.47,28.52,79600.0
2010-12-20 12:45:00,28.52,28.55,28.51,28.54,167500.0,28.52,28.55,28.51,28.54,167500.0
2010-12-20 12:50:00,28.54,28.56,28.54,28.55,65500.0,28.54,28.56,28.54,28.55,65500.0
2010-12-20 12:55:00,28.55,28.66,28.54,28.63,266800.0,28.55,28.66,28.54,28.63,266800.0
2010-12-20 13:00:00,28.63,28.67,28.61,28.63,147600.0,28.63,28.67,28.61,28.63,147600.0
2010-12-20 13:05:00,28.62,28.64,28.58,28.58,158400.0,28.62,28.64,28.58,28.58,158400.0
2010-12-20 13:10:00,28.59,28.62,28.58,28.6,97300.0,28.59,28.62,28.58,28.6,97300.0
2010-12-20 13:15:00,28.6,28.61,28.56,28.6,177800.0,28.6,28.61,28.56,28.6,177800.0
2010-12-20 13:20:00,28.59,28.68,28.58,28.66,300300.0,28.59,28.68,28.58,28.66,300300.0
2010-12-20 13:25:00,28.66,28.66,28.6,28.63,166000.0,28.66,28.66,28.6,28.63,166000.0
2010-12-20 13:30:00,28.63,28.63,28.6,28.61,127900.0,28.63,28.63,28.6,28.61,127900.0
2010-12-20 13:35:00,28.61,28.62,28.59,28.6,262600.0,28.61,28.62,28.59,28.6,262600.0
2010-12-20 13:40:00,28.6,28.63,28.59,28.63,79100.0,28.6,28.63,28.59,28.63,79100.0
2010-12-20 13:45:00,28.63,28.65,28.61,28.64,78900.0,28.63,28.65,28.61,28.64,78900.0
2010-12-20 13:50:00,28.64,28.68,28.64,28.66,104400.0,28.64,28.68,28.64,28.66,104400.0
2010-12-20 13:55:00,28.66,28.67,28.65,28.66,48100.0,28.66,28.67,28.65,28.66,48100.0
2010-12-20 14:00:00,28.66,28.66,28.64,28.66,104900.0,28.66,28.66,28.64,28.66,104900.0
2010-12-20 14:05:00,28.65,28.86,28.65,28.84,1004900.0,28.65,28.86,28.65,28.84,1004900.0
2010-12-20 14:10:00,28.84,28.84,28.74,28.75,374100.0,28.84,28.84,28.74,28.75,374100.0
2010-12-20 14:15:00,28.74,28.78,28.73,28.76,237400.0,28.74,28.78,28.73,28.76,237400.0
2010-12-20 14:20:00,28.77,28.77,28.74,28.75,187500.0,28.77,28.77,28.74,28.75,187500.0
2010-12-20 14:25:00,28.74,28.75,28.73,28.75,111000.0,28.74,28.75,28.73,28.75,111000.0
2010-12-20 14:30:00,28.74,28.75,28.71,28.73,147200.0,28.74,28.75,28.71,28.73,147200.0
2010-12-20 14:35:00,28.73,28.74,28.72,28.73,190900.0,28.73,28.74,28.72,28.73,190900.0
2010-12-20 14:40:00,28.73,28.74,28.71,28.73,47100.0,28.73,28.74,28.71,28.73,47100.0
2010-12-20 14:45:00,28.72,28.73,28.71,28.72,84800.0,28.72,28.73,28.71,28.72,84800.0
2010-12-20 14:50:00,28.72,28.73,28.71,28.71,107200.0,28.72,28.73,28.71,28.71,107200.0
2010-12-20 14:55:00,28.71,28.72,28.68,28.68,158300.0,28.71,28.72,28.68,28.68,158300.0
2010-12-20 15:00:00,28.69,28.72,28.67,28.7,120100.0,28.69,28.72,28.67,28.7,120100.0
2010-12-20 15:05:00,28.71,28.71,28.69,28.69,128000.0,28.71,28.71,28.69,28.69,128000.0
2010-12-20 15:10:00,28.7,28.7,28.67,28.69,125800.0,28.7,28.7,28.67,28.69,125800.0
2010-12-20 15:15:00,28.69,28.7,28.69,28.7,43100.0,28.69,28.7,28.69,28.7,43100.0
2010-12-20 15:20:00,28.7,28.72,28.69,28.72,123800.0,28.7,28.72,28.69,28.72,123800.0
2010-12-20 15:25:00,28.72,28.73,28.7,28.7,118700.0,28.72,28.73,28.7,28.7,118700.0
2010-12-20 15:30:00,28.7,28.73,28.7,28.73,66800.0,28.7,28.73,28.7,28.73,66800.0
2010-12-20 15:35:00,28.72,28.77,28.71,28.73,277800.0,28.72,28.77,28.71,28.73,277800.0
2010-12-20 15:40:00,28.73,28.75,28.72,28.72,132000.0,28.73,28.75,28.72,28.72,132000.0
2010-12-20 15:45:00,28.73,28.75,28.73,28.74,125600.0,28.73,28.75,28.73,28.74,125600.0
2010-12-20 15:50:00,28.75,28.76,28.73,28.76,251600.0,28.75,28.76,28.73,28.76,251600.0
2010-12-20 15:55:00,28.75,28.77,28.72,28.73,597900.0,28.75,28.77,28.72,28.73,597900.0
2010-12-21 09:30:00,28.54,28.57,28.47,28.47,485600.0,28.54,28.57,28.47,28.47,485600.0
2010-12-21 09:35:00,28.47,28.5,28.35,28.42,648300.0,28.47,28.5,28.35,28.42,648300.0
2010-12-21 09:40:00,28.41,28.47,28.4,28.43,289100.0,28.41,28.47,28.4,28.43,289100.0
2010-12-21 09:45:00,28.42,28.46,28.39,28.45,244700.0,28.42,28.46,28.39,28.45,244700.0
2010-12-21 09:50:00,28.45,28.54,28.45,28.52,414300.0,28.45,28.54,28.45,28.52,414300.0
2010-12-21 09:55:00,28.51,28.53,28.49,28.51,303100.0,28.51,28.53,28.49,28.51,303100.0
2010-12-21 10:00:00,28.51,28.55,28.48,28.54,248700.0,28.51,28.55,28.48,28.54,248700.0
2010-12-21 10:05:00,28.53,28.59,28.52,28.56,232600.0,28.53,28.59,28.52,28.56,232600.0
2010-12-21 10:10:00,28.56,28.56,28.5,28.55,125500.0,28.56,28.56,28.5,28.55,125500.0
2010-12-21 10:15:00,28.56,28.6,28.55,28.58,283200.0,28.56,28.6,28.55,28.58,283200.0
2010-12-21 10:20:00,28.58,28.62,28.57,28.59,233600.0,28.58,28.62,28.57,28.59,233600.0
2010-12-21 10:25:00,28.59,28.64,28.56,28.62,610600.0,28.59,28.64,28.56,28.62,610600.0
2010-12-21 10:30:00,28.62,28.62,28.57,28.58,137500.0,28.62,28.62,28.57,28.58,137500.0
2010-12-21 10:35:00,28.57,28.61,28.56,28.6,253100.0,28.57,28.61,28.56,28.6,253100.0
2010-12-21 10:40:00,28.6,28.61,28.53,28.55,290500.0,28.6,28.61,28.53,28.55,290500.0
2010-12-21 10:45:00,28.55,28.57,28.54,28.56,178700.0,28.55,28.57,28.54,28.56,178700.0
2010-12-21 10:50:00,28.57,28.58,28.5,28.52,381800.0,28.57,28.58,28.5,28.52,381800.0
2010-12-21 10:55:00,28.53,28.6,28.53,28.59,111800.0,28.53,28.6,28.53,28.59,111800.0
2010-12-21 11:00:00,28.59,28.59,28.53,28.54,112200.0,28.59,28.59,28.53,28.54,112200.0
2010-12-21 11:05:00,28.54,28.58,28.54,28.56,85100.0,28.54,28.58,28.54,28.56,85100.0
2010-12-21 11:10:00,28.55,28.59,28.53,28.58,129200.0,28.55,28.59,28.53,28.58,129200.0
2010-12-21 11:15:00,28.59,28.65,28.59,28.61,168000.0,28.59,28.65,28.59,28.61,168000.0
2010-12-21 11:20:00,28.6,28.63,28.59,28.61,107100.0,28.6,28.63,28.59,28.61,107100.0
2010-12-21 11:25:00,28.6,28.69,28.59,28.68,337700.0,28.6,28.69,28.59,28.68,337700.0
2010-12-21 11:30:00,28.68,28.69,28.64,28.67,132200.0,28.68,28.69,28.64,28.67,132200.0
2010-12-21 11:35:00,28.69,28.69,28.61,28.64,422000.0,28.69,28.69,28.61,28.64,422000.0
2010-12-21 11:40:00,28.64,28.66,28.63,28.64,197500.0,28.64,28.66,28.63,28.64,197500.0
2010-12-21 11:45:00,28.65,28.65,28.62,28.62,121300.0,28.65,28.65,28.62,28.62,121300.0
2010-12-21 11:50:00,28.63,28.66,28.62,28.65,151000.0,28.63,28.66,28.62,28.65,151000.0
2010-12-21 11:55:00,28.64,28.67,28.63,28.65,108500.0,28.64,28.67,28.63,28.65,108500.0
2010-12-21 12:00:00,28.65,28.69,28.65,28.68,107500.0,28.65,28.69,28.65,28.68,107500.0
2010-12-21 12:05:00,28.68,28.71,28.65,28.66,121300.0,28.68,28.71,28.65,28.66,121300.0
2010-12-21 12:10:00,28.66,28.66,28.59,28.6,378500.0,28.66,28.66,28.59,28.6,378500.0
2010-12-21 12:15:00,28.6,28.62,28.59,28.6,68100.0,28.6,28.62,28.59,28.6,68100.0
2010-12-21 12:20:00,28.6,28.63,28.59,28.6,91300.0,28.6,28.63,28.59,28.6,91300.0
2010-12-21 12:25:00,28.59,28.6,28.54,28.59,213900.0,28.59,28.6,28.54,28.59,213900.0
2010-12-21 12:30:00,28.59,28.59,28.55,28.58,94300.0,28.59,28.59,28.55,28.58,94300.0
2010-12-21 12:35:00,28.58,28.61,28.57,28.58,86100.0,28.58,28.61,28.57,28.58,86100.0
2010-12-21 12:40:00,28.59,28.59,28.55,28.58,92600.0,28.59,28.59,28.55,28.58,92600.0
2010-12-21 12:45:00,28.58,28.66,28.58,28.63,132500.0,28.58,28.66,28.58,28.63,132500.0
2010-12-21 12:50:00,28.63,28.64,28.61,28.62,31300.0,28.63,28.64,28.61,28.62,31300.0
2010-12-21 12:55:00,28.61,28.7,28.61,28.67,161800.0,28.61,28.7,28.61,28.67,161800.0
2010-12-21 13:00:00,28.68,28.73,28.67,28.72,446400.0,28.68,28.73,28.67,28.72,446400.0
2010-12-21 13:05:00,28.72,28.73,28.69,28.7,232900.0,28.72,28.73,28.69,28.7,232900.0
2010-12-21 13:10:00,28.69,28.7,28.66,28.7,137400.0,28.69,28.7,28.66,28.7,137400.0
2010-12-21 13:15:00,28.7,28.74,28.69,28.72,200700.0,28.7,28.74,28.69,28.72,200700.0
2010-12-21 13:20:00,28.73,28.74,28.67,28.72,238800.0,28.73,28.74,28.67,28.72,238800.0
2010-12-21 13:25:00,28.72,28.73,28.67,28.68,123600.0,28.72,28.73,28.67,28.68,123600.0
2010-12-21 13:30:00,28.67,28.69,28.66,28.69,42000.0,28.67,28.69,28.66,28.69,42000.0
2010-12-21 13:35:00,28.68,28.68,28.59,28.6,196900.0,28.68,28.68,28.59,28.6,196900.0
2010-12-21 13:40:00,28.61,28.64,28.59,28.61,118600.0,28.61,28.64,28.59,28.61,118600.0
2010-12-21 13:45:00,28.62,28.62,28.54,28.56,158500.0,28.62,28.62,28.54,28.56,158500.0
2010-12-21 13:50:00,28.55,28.63,28.55,28.63,77100.0,28.55,28.63,28.55,28.63,77100.0
2010-12-21 13:55:00,28.62,28.66,28.61,28.66,81800.0,28.62,28.66,28.61,28.66,81800.0
2010-12-21 14:00:00,28.65,28.7,28.61,28.61,148000.0,28.65,28.7,28.61,28.61,148000.0
2010-12-21 14:05:00,28.6,28.63,28.57,28.61,69300.0,28.6,28.63,28.57,28.61,69300.0
2010-12-21 14:10:00,28.61,28.65,28.61,28.65,87500.0,28.61,28.65,28.61,28.65,87500.0
2010-12-21 14:15:00,28.64,28.65,28.59,28.6,78300.0,28.64,28.65,28.59,28.6,78300.0
2010-12-21 14:20:00,28.6,28.62,28.58,28.61,92700.0,28.6,28.62,28.58,28.61,92700.0
2010-12-21 14:25:00,28.6,28.64,28.59,28.59,185500.0,28.6,28.64,28.59,28.59,185500.0
2010-12-21 14:30:00,28.59,28.65,28.58,28.64,73100.0,28.59,28.65,28.58,28.64,73100.0
2010-12-21 14:35:00,28.64,28.64,28.6,28.61,55600.0,28.64,28.64,28.6,28.61,55600.0
2010-12-21 14:40:00,28.61,28.64,28.61,28.64,106800.0,28.61,28.64,28.61,28.64,106800.0
2010-12-21 14:45:00,28.63,28.65,28.63,28.65,71900.0,28.63,28.65,28.63,28.65,71900.0
2010-12-21 14:50:00,28.64,28.66,28.63,28.65,196300.0,28.64,28.66,28.63,28.65,196300.0
2010-12-21 14:55:00,28.65,28.67,28.64,28.65,66600.0,28.65,28.67,28.64,28.65,66600.0
2010-12-21 15:00:00,28.66,28.69,28.65,28.68,106600.0,28.66,28.69,28.65,28.68,106600.0
2010-12-21 15:05:00,28.69,28.69,28.66,28.67,81000.0,28.69,28.69,28.66,28.67,81000.0
2010-12-21 15:10:00,28.67,28.67,28.65,28.66,52400.0,28.67,28.67,28.65,28.66,52400.0
2010-12-21 15:15:00,28.66,28.69,28.65,28.68,94900.0,28.66,28.69,28.65,28.68,94900.0
2010-12-21 15:20:00,28.68,28.69,28.66,28.66,35500.0,28.68,28.69,28.66,28.66,35500.0
2010-12-21 15:25:00,28.66,28.68,28.66,28.67,69700.0,28.66,28.68,28.66,28.67,69700.0
2010-12-21 15:30:00,28.68,28.68,28.66,28.67,36200.0,28.68,28.68,28.66,28.67,36200.0
2010-12-21 15:35:00,28.68,28.7,28.66,28.7,179300.0,28.68,28.7,28.66,28.7,179300.0
2010-12-21 15:40:00,28.69,28.7,28.68,28.68,63700.0,28.69,28.7,28.68,28.68,63700.0
2010-12-21 15:45:00,28.68,28.69,28.66,28.68,70800.0,28.68,28.69,28.66,28.68,70800.0
2010-12-21 15:50:00,28.68,28.68,28.64,28.65,290800.0,28.68,28.68,28.64,28.65,290800.0
2010-12-21 15:55:00,28.65,28.65,28.63,28.64,247400.0,28.65,28.65,28.63,28.64,247400.0
2010-12-22 09:30:00,28.68,28.69,28.58,28.58,674400.0,28.68,28.69,28.58,28.58,674400.0
2010-12-22 09:35:00,28.58,28.64,28.58,28.63,138600.0,28.58,28.64,28.58,28.63,138600.0
2010-12-22 09:40:00,28.62,28.64,28.61,28.62,295400.0,28.62,28.64,28.61,28.62,295400.0
2010-12-22 09:45:00,28.63,28.67,28.58,28.62,454300.0,28.63,28.67,28.58,28.62,454300.0
2010-12-22 09:50:00,28.61,28.63,28.59,28.62,166800.0,28.61,28.63,28.59,28.62,166800.0
2010-12-22 09:55:00,28.62,28.72,28.61,28.7,207500.0,28.62,28.72,28.61,28.7,207500.0
2010-12-22 10:00:00,28.69,28.71,28.66,28.69,166400.0,28.69,28.71,28.66,28.69,166400.0
2010-12-22 10:05:00,28.68,28.71,28.68,28.7,85700.0,28.68,28.71,28.68,28.7,85700.0
2010-12-22 10:10:00,28.71,28.73,28.69,28.7,121800.0,28.71,28.73,28.69,28.7,121800.0
2010-12-22 10:15:00,28.7,28.72,28.64,28.64,226600.0,28.7,28.72,28.64,28.64,226600.0
2010-12-22 10:20:00,28.64,28.67,28.61,28.64,266700.0,28.64,28.67,28.61,28.64,266700.0
2010-12-22 10:25:00,28.64,28.67,28.63,28.66,70200.0,28.64,28.67,28.63,28.66,70200.0
2010-12-22 10:30:00,28.67,28.67,28.64,28.65,85800.0,28.67,28.67,28.64,28.65,85800.0
2010-12-22 10:35:00,28.66,28.66,28.64,28.64,81900.0,28.66,28.66,28.64,28.64,81900.0
2010-12-22 10:40:00,28.64,28.65,28.58,28.61,230600.0,28.64,28.65,28.58,28.61,230600.0
2010-12-22 10:45:00,28.6,28.63,28.59,28.62,94100.0,28.6,28.63,28.59,28.62,94100.0
2010-12-22 10:50:00,28.62,28.64,28.61,28.64,64000.0,28.62,28.64,28.61,28.64,64000.0
2010-12-22 10:55:00,28.63,28.64,28.6,28.63,85700.0,28.63,28.64,28.6,28.63,85700.0
2010-12-22 11:00:00,28.62,28.64,28.59,28.63,119800.0,28.62,28.64,28.59,28.63,119800.0
2010-12-22 11:05:00,28.64,28.66,28.62,28.65,64000.0,28.64,28.66,28.62,28.65,64000.0
2010-12-22 11:10:00,28.65,28.65,28.61,28.63,70100.0,28.65,28.65,28.61,28.63,70100.0
2010-12-22 11:15:00,28.64,28.65,28.62,28.62,62500.0,28.64,28.65,28.62,28.62,62500.0
2010-12-22 11:20:00,28.63,28.63,28.6,28.6,66500.0,28.63,28.63,28.6,28.6,66500.0
2010-12-22 11:25:00,28.6,28.63,28.6,28.63,74200.0,28.6,28.63,28.6,28.63,74200.0
2010-12-22 11:30:00,28.63,28.66,28.61,28.65,144400.0,28.63,28.66,28.61,28.65,144400.0
2010-12-22 11:35:00,28.65,28.7,28.64,28.69,192900.0,28.65,28.7,28.64,28.69,192900.0
2010-12-22 11:40:00,28.69,28.71,28.66,28.66,108100.0,28.69,28.71,28.66,28.66,108100.0
2010-12-22 11:45:00,28.66,28.69,28.66,28.67,54600.0,28.66,28.69,28.66,28.67,54600.0
2010-12-22 11:50:00,28.67,28.7,28.66,28.66,73500.0,28.67,28.7,28.66,28.66,73500.0
2010-12-22 11:55:00,28.67,28.67,28.64,28.67,122500.0,28.67,28.67,28.64,28.67,122500.0
2010-12-22 12:00:00,28.67,28.69,28.66,28.66,71500.0,28.67,28.69,28.66,28.66,71500.0
2010-12-22 12:05:00,28.66,28.67,28.64,28.65,35600.0,28.66,28.67,28.64,28.65,35600.0
2010-12-22 12:10:00,28.64,28.66,28.63,28.64,37500.0,28.64,28.66,28.63,28.64,37500.0
2010-12-22 12:15:00,28.64,28.67,28.64,28.67,22900.0,28.64,28.67,28.64,28.67,22900.0
2010-12-22 12:20:00,28.66,28.67,28.65,28.67,30000.0,28.66,28.67,28.65,28.67,30000.0
2010-12-22 12:25:00,28.67,28.68,28.66,28.67,47100.0,28.67,28.68,28.66,28.67,47100.0
2010-12-22 12:30:00,28.67,28.69,28.66,28.66,88500.0,28.67,28.69,28.66,28.66,88500.0
2010-12-22 12:35:00,28.66,28.68,28.65,28.67,26100.0,28.66,28.68,28.65,28.67,26100.0
2010-12-22 12:40:00,28.67,28.68,28.66,28.68,67600.0,28.67,28.68,28.66,28.68,67600.0
2010-12-22 12:45:00,28.67,28.68,28.66,28.67,14700.0,28.67,28.68,28.66,28.67,14700.0
2010-12-22 12:50:00,28.66,28.67,28.64,28.64,53200.0,28.66,28.67,28.64,28.64,53200.0
2010-12-22 12:55:00,28.65,28.66,28.64,28.66,50600.0,28.65,28.66,28.64,28.66,50600.0
2010-12-22 13:00:00,28.66,28.67,28.65,28.65,50800.0,28.66,28.67,28.65,28.65,50800.0
2010-12-22 13:05:00,28.65,28.66,28.64,28.66,75300.0,28.65,28.66,28.64,28.66,75300.0
2010-12-22 13:10:00,28.67,28.67,28.65,28.66,24000.0,28.67,28.67,28.65,28.66,24000.0
2010-12-22 13:15:00,28.66,28.67,28.65,28.67,46300.0,28.66,28.67,28.65,28.67,46300.0
2010-12-22 13:20:00,28.67,28.69,28.65,28.68,36800.0,28.67,28.69,28.65,28.68,36800.0
2010-12-22 13:25:00,28.68,28.68,28.65,28.66,55900.0,28.68,28.68,28.65,28.66,55900.0
2010-12-22 13:30:00,28.67,28.68,28.66,28.66,58100.0,28.67,28.68,28.66,28.66,58100.0
2010-12-22 13:35:00,28.67,28.67,28.61,28.61,99100.0,28.67,28.67,28.61,28.61,99100.0
2010-12-22 13:40:00,28.61,28.63,28.6,28.63,70400.0,28.61,28.63,28.6,28.63,70400.0
2010-12-22 13:45:00,28.62,28.64,28.6,28.62,55700.0,28.62,28.64,28.6,28.62,55700.0
2010-12-22 13:50:00,28.62,28.62,28.6,28.61,43900.0,28.62,28.62,28.6,28.61,43900.0
2010-12-22 13:55:00,28.62,28.63,28.61,28.63,21800.0,28.62,28.63,28.61,28.63,21800.0
2010-12-22 14:00:00,28.63,28.63,28.6,28.61,46800.0,28.63,28.63,28.6,28.61,46800.0
2010-12-22 14:05:00,28.61,28.63,28.61,28.61,69100.0,28.61,28.63,28.61,28.61,69100.0
2010-12-22 14:10:00,28.61,28.62,28.6,28.61,52700.0,28.61,28.62,28.6,28.61,52700.0
2010-12-22 14:15:00,28.62,28.62,28.6,28.61,31700.0,28.62,28.62,28.6,28.61,31700.0
2010-12-22 14:20:00,28.61,28.62,28.59,28.61,56800.0,28.61,28.62,28.59,28.61,56800.0
2010-12-22 14:25:00,28.61,28.63,28.61,28.62,157600.0,28.61,28.63,28.61,28.62,157600.0
2010-12-22 14:30:00,28.62,28.62,28.6,28.62,61000.0,28.62,28.62,28.6,28.62,61000.0
2010-12-22 14:35:00,28.62,28.62,28.6,28.6,26100.0,28.62,28.62,28.6,28.6,26100.0
2010-12-22 14:40:00,28.61,28.62,28.6,28.61,65600.0,28.61,28.62,28.6,28.61,65600.0
2010-12-22 14:45:00,28.6,28.63,28.6,28.62,62200.0,28.6,28.63,28.6,28.62,62200.0
2010-12-22 14:50:00,28.62,28.63,28.62,28.62,11400.0,28.62,28.63,28.62,28.62,11400.0
2010-12-22 14:55:00,28.62,28.64,28.61,28.63,53100.0,28.62,28.64,28.61,28.63,53100.0
2010-12-22 15:00:00,28.62,28.63,28.62,28.63,27300.0,28.62,28.63,28.62,28.63,27300.0
2010-12-22 15:05:00,28.63,28.63,28.62,28.62,22800.0,28.63,28.63,28.62,28.62,22800.0
2010-12-22 15:10:00,28.62,28.64,28.62,28.62,28000.0,28.62,28.64,28.62,28.62,28000.0
2010-12-22 15:15:00,28.63,28.63,28.62,28.62,37500.0,28.63,28.63,28.62,28.62,37500.0
2010-12-22 15:20:00,28.63,28.63,28.61,28.63,57800.0,28.63,28.63,28.61,28.63,57800.0
2010-12-22 15:25:00,28.63,28.63,28.61,28.62,36900.0,28.63,28.63,28.61,28.62,36900.0
2010-12-22 15:30:00,28.61,28.62,28.6,28.6,58700.0,28.61,28.62,28.6,28.6,58700.0
2010-12-22 15:35:00,28.61,28.61,28.59,28.59,82000.0,28.61,28.61,28.59,28.59,82000.0
2010-12-22 15:40:00,28.59,28.61,28.59,28.59,139300.0,28.59,28.61,28.59,28.59,139300.0
2010-12-22 15:45:00,28.6,28.61,28.57,28.58,190700.0,28.6,28.61,28.57,28.58,190700.0
2010-12-22 15:50:00,28.57,28.59,28.57,28.58,129000.0,28.57,28.59,28.57,28.58,129000.0
2010-12-22 15:55:00,28.57,28.59,28.55,28.56,345000.0,28.57,28.59,28.55,28.56,345000.0
2010-12-23 09:30:00,28.39,28.42,28.37,28.37,417800.0,28.39,28.42,28.37,28.37,417800.0
2010-12-23 09:35:00,28.38,28.42,28.38,28.42,219600.0,28.38,28.42,28.38,28.42,219600.0
2010-12-23 09:40:00,28.42,28.45,28.4,28.41,181500.0,28.42,28.45,28.4,28.41,181500.0
2010-12-23 09:45:00,28.4,28.42,28.36,28.38,332000.0,28.4,28.42,28.36,28.38,332000.0
2010-12-23 09:50:00,28.37,28.42,28.37,28.41,178100.0,28.37,28.42,28.37,28.41,178100.0
2010-12-23 09:55:00,28.4,28.41,28.26,28.37,641200.0,28.4,28.41,28.26,28.37,641200.0
2010-12-23 10:00:00,28.37,28.39,28.34,28.38,157400.0,28.37,28.39,28.34,28.38,157400.0
2010-12-23 10:05:00,28.38,28.43,28.38,28.41,148000.0,28.38,28.43,28.38,28.41,148000.0
2010-12-23 10:10:00,28.41,28.48,28.4,28.45,360000.0,28.41,28.48,28.4,28.45,360000.0
2010-12-23 10:15:00,28.45,28.48,28.43,28.47,191000.0,28.45,28.48,28.43,28.47,191000.0
2010-12-23 10:20:00,28.47,28.47,28.44,28.46,85800.0,28.47,28.47,28.44,28.46,85800.0
2010-12-23 10:25:00,28.46,28.49,28.44,28.48,218800.0,28.46,28.49,28.44,28.48,218800.0
2010-12-23 10:30:00,28.48,28.5,28.47,28.48,84800.0,28.48,28.5,28.47,28.48,84800.0
2010-12-23 10:35:00,28.48,28.49,28.46,28.47,56100.0,28.48,28.49,28.46,28.47,56100.0
2010-12-23 10:40:00,28.46,28.5,28.46,28.47,127200.0,28.46,28.5,28.46,28.47,127200.0
2010-12-23 10:45:00,28.47,28.47,28.45,28.47,77200.0,28.47,28.47,28.45,28.47,77200.0
2010-12-23 10:50:00,28.46,28.6,28.46,28.59,372600.0,28.46,28.6,28.46,28.59,372600.0
2010-12-23 10:55:00,28.58,28.58,28.53,28.56,102700.0,28.58,28.58,28.53,28.56,102700.0
2010-12-23 11:00:00,28.56,28.58,28.55,28.56,230800.0,28.56,28.58,28.55,28.56,230800.0
2010-12-23 11:05:00,28.57,28.59,28.55,28.57,96000.0,28.57,28.59,28.55,28.57,96000.0
2010-12-23 11:10:00,28.56,28.58,28.54,28.55,104900.0,28.56,28.58,28.54,28.55,104900.0
2010-12-23 11:15:00,28.54,28.64,28.54,28.62,223800.0,28.54,28.64,28.54,28.62,223800.0
2010-12-23 11:20:00,28.62,28.66,28.6,28.63,409900.0,28.62,28.66,28.6,28.63,409900.0
2010-12-23 11:25:00,28.63,28.64,28.58,28.6,115300.0,28.63,28.64,28.58,28.6,115300.0
2010-12-23 11:30:00,28.6,28.63,28.58,28.6,95200.0,28.6,28.63,28.58,28.6,95200.0
2010-12-23 11:35:00,28.6,28.61,28.57,28.58,126600.0,28.6,28.61,28.57,28.58,126600.0
2010-12-23 11:40:00,28.58,28.58,28.54,28.56,173000.0,28.58,28.58,28.54,28.56,173000.0
2010-12-23 11:45:00,28.57,28.6,28.56,28.6,46800.0,28.57,28.6,28.56,28.6,46800.0
2010-12-23 11:50:00,28.59,28.61,28.57,28.6,89600.0,28.59,28.61,28.57,28.6,89600.0
2010-12-23 11:55:00,28.6,28.65,28.59,28.63,442100.0,28.6,28.65,28.59,28.63,442100.0
2010-12-23 12:00:00,28.63,28.64,28.62,28.63,407400.0,28.63,28.64,28.62,28.63,407400.0
2010-12-23 12:05:00,28.63,28.63,28.59,28.61,141300.0,28.63,28.63,28.59,28.61,141300.0
2010-12-23 12:10:00,28.6,28.61,28.58,28.58,57800.0,28.6,28.61,28.58,28.58,57800.0
2010-12-23 12:15:00,28.58,28.6,28.58,28.59,58300.0,28.58,28.6,28.58,28.59,58300.0
2010-12-23 12:20:00,28.58,28.63,28.57,28.63,122400.0,28.58,28.63,28.57,28.63,122400.0
2010-12-23 12:25:00,28.64,28.65,28.62,28.63,149500.0,28.64,28.65,28.62,28.63,149500.0
2010-12-23 12:30:00,28.62,28.66,28.62,28.65,322700.0,28.62,28.66,28.62,28.65,322700.0
2010-12-23 12:35:00,28.64,28.68,28.63,28.67,302100.0,28.64,28.68,28.63,28.67,302100.0
2010-12-23 12:40:00,28.66,28.67,28.63,28.63,179800.0,28.66,28.67,28.63,28.63,179800.0
2010-12-23 12:45:00,28.64,28.67,28.63,28.67,45100.0,28.64,28.67,28.63,28.67,45100.0
2010-12-23 12:50:00,28.67,28.72,28.66,28.69,341700.0,28.67,28.72,28.66,28.69,341700.0
2010-12-23 12:55:00,28.69,28.72,28.69,28.69,215900.0,28.69,28.72,28.69,28.69,215900.0
2010-12-23 13:00:00,28.69,28.71,28.67,28.7,136800.0,28.69,28.71,28.67,28.7,136800.0
2010-12-23 13:05:00,28.7,28.71,28.67,28.7,41900.0,28.7,28.71,28.67,28.7,41900.0
2010-12-23 13:10:00,28.7,28.7,28.67,28.68,65000.0,28.7,28.7,28.67,28.68,65000.0
2010-12-23 13:15:00,28.67,28.69,28.67,28.69,48400.0,28.67,28.69,28.67,28.69,48400.0
2010-12-23 13:20:00,28.69,28.7,28.67,28.7,75800.0,28.69,28.7,28.67,28.7,75800.0
2010-12-23 13:25:00,28.69,28.73,28.69,28.7,56200.0,28.69,28.73,28.69,28.7,56200.0
2010-12-23 13:30:00,28.7,28.71,28.69,28.71,46300.0,28.7,28.71,28.69,28.71,46300.0
2010-12-23 13:35:00,28.7,28.7,28.66,28.66,54100.0,28.7,28.7,28.66,28.66,54100.0
2010-12-23 13:40:00,28.67,28.67,28.63,28.64,72500.0,28.67,28.67,28.63,28.64,72500.0
2010-12-23 13:45:00,28.64,28.65,28.63,28.63,34600.0,28.64,28.65,28.63,28.63,34600.0
2010-12-23 13:50:00,28.64,28.64,28.61,28.61,158900.0,28.64,28.64,28.61,28.61,158900.0
2010-12-23 13:55:00,28.61,28.62,28.58,28.6,381400.0,28.61,28.62,28.58,28.6,381400.0
2010-12-23 14:00:00,28.59,28.64,28.59,28.62,95800.0,28.59,28.64,28.59,28.62,95800.0
2010-12-23 14:05:00,28.62,28.63,28.58,28.6,51600.0,28.62,28.63,28.58,28.6,51600.0
2010-12-23 14:10:00,28.59,28.61,28.59,28.6,29600.0,28.59,28.61,28.59,28.6,29600.0
2010-12-23 14:15:00,28.6,28.6,28.58,28.59,55000.0,28.6,28.6,28.58,28.59,55000.0
2010-12-23 14:20:00,28.59,28.6,28.57,28.58,101900.0,28.59,28.6,28.57,28.58,101900.0
2010-12-23 14:25:00,28.57,28.59,28.56,28.58,74000.0,28.57,28.59,28.56,28.58,74000.0
2010-12-23 14:30:00,28.58,28.59,28.57,28.59,50300.0,28.58,28.59,28.57,28.59,50300.0
2010-12-23 14:35:00,28.58,28.62,28.58,28.62,72300.0,28.58,28.62,28.58,28.62,72300.0
2010-12-23 14:40:00,28.63,28.64,28.61,28.62,242000.0,28.63,28.64,28.61,28.62,242000.0
2010-12-23 14:45:00,28.62,28.62,28.59,28.59,62600.0,28.62,28.62,28.59,28.59,62600.0
2010-12-23 14:50:00,28.59,28.6,28.58,28.59,36000.0,28.59,28.6,28.58,28.59,36000.0
2010-12-23 14:55:00,28.6,28.61,28.59,28.61,148000.0,28.6,28.61,28.59,28.61,148000.0
2010-12-23 15:00:00,28.61,28.61,28.58,28.59,98100.0,28.61,28.61,28.58,28.59,98100.0
2010-12-23 15:05:00,28.59,28.6,28.58,28.59,25000.0,28.59,28.6,28.58,28.59,25000.0
2010-12-23 15:10:00,28.6,28.61,28.59,28.59,41900.0,28.6,28.61,28.59,28.59,41900.0
2010-12-23 15:15:00,28.59,28.62,28.59,28.62,29900.0,28.59,28.62,28.59,28.62,29900.0
2010-12-23 15:20:00,28.62,28.62,28.59,28.6,78200.0,28.62,28.62,28.59,28.6,78200.0
2010-12-23 15:25:00,28.59,28.61,28.59,28.6,19600.0,28.59,28.61,28.59,28.6,19600.0
2010-12-23 15:30:00,28.61,28.62,28.59,28.59,87500.0,28.61,28.62,28.59,28.59,87500.0
2010-12-23 15:35:00,28.59,28.61,28.59,28.59,116500.0,28.59,28.61,28.59,28.59,116500.0
2010-12-23 15:40:00,28.59,28.6,28.59,28.6,37300.0,28.59,28.6,28.59,28.6,37300.0
2010-12-23 15:45:00,28.6,28.61,28.58,28.6,76800.0,28.6,28.61,28.58,28.6,76800.0
2010-12-23 15:50:00,28.6,28.62,28.59,28.62,86100.0,28.6,28.62,28.59,28.62,86100.0
2010-12-23 15:55:00,28.62,28.62,28.59,28.59,191100.0,28.62,28.62,28.59,28.59,191100.0
2010-12-27 09:30:00,28.56,28.56,28.5,28.52,572500.0,28.56,28.56,28.5,28.52,572500.0
2010-12-27 09:35:00,28.52,28.54,28.51,28.54,214800.0,28.52,28.54,28.51,28.54,214800.0
2010-12-27 09:40:00,28.53,28.54,28.5,28.51,132100.0,28.53,28.54,28.5,28.51,132100.0
2010-12-27 09:45:00,28.51,28.52,28.49,28.51,77100.0,28.51,28.52,28.49,28.51,77100.0
2010-12-27 09:50:00,28.51,28.51,28.47,28.49,349100.0,28.51,28.51,28.47,28.49,349100.0
2010-12-27 09:55:00,28.49,28.5,28.47,28.49,117500.0,28.49,28.5,28.47,28.49,117500.0
2010-12-27 10:00:00,28.5,28.53,28.5,28.52,187700.0,28.5,28.53,28.5,28.52,187700.0
2010-12-27 10:05:00,28.52,28.52,28.49,28.49,45500.0,28.52,28.52,28.49,28.49,45500.0
2010-12-27 10:10:00,28.5,28.53,28.49,28.52,60700.0,28.5,28.53,28.49,28.52,60700.0
2010-12-27 10:15:00,28.52,28.54,28.51,28.53,93300.0,28.52,28.54,28.51,28.53,93300.0
2010-12-27 10:20:00,28.53,28.54,28.52,28.52,28300.0,28.53,28.54,28.52,28.52,28300.0
2010-12-27 10:25:00,28.53,28.55,28.52,28.54,94600.0,28.53,28.55,28.52,28.54,94600.0
2010-12-27 10:30:00,28.54,28.55,28.51,28.51,43000.0,28.54,28.55,28.51,28.51,43000.0
2010-12-27 10:35:00,28.51,28.52,28.5,28.51,68000.0,28.51,28.52,28.5,28.51,68000.0
2010-12-27 10:40:00,28.51,28.55,28.51,28.53,101900.0,28.51,28.55,28.51,28.53,101900.0
2010-12-27 10:45:00,28.53,28.53,28.52,28.53,94300.0,28.53,28.53,28.52,28.53,94300.0
2010-12-27 10:50:00,28.54,28.56,28.54,28.55,303200.0,28.54,28.56,28.54,28.55,303200.0
2010-12-27 10:55:00,28.54,28.56,28.53,28.54,55000.0,28.54,28.56,28.53,28.54,55000.0
2010-12-27 11:00:00,28.55,28.56,28.54,28.54,42800.0,28.55,28.56,28.54,28.54,42800.0
2010-12-27 11:05:00,28.55,28.56,28.54,28.55,45600.0,28.55,28.56,28.54,28.55,45600.0
2010-12-27 11:10:00,28.56,28.58,28.55,28.57,32300.0,28.56,28.58,28.55,28.57,32300.0
2010-12-27 11:15:00,28.57,28.6,28.57,28.59,47700.0,28.57,28.6,28.57,28.59,47700.0
2010-12-27 11:20:00,28.59,28.6,28.58,28.59,60700.0,28.59,28.6,28.58,28.59,60700.0
2010-12-27 11:25:00,28.58,28.59,28.57,28.58,56200.0,28.58,28.59,28.57,28.58,56200.0
2010-12-27 11:30:00,28.57,28.58,28.56,28.57,145200.0,28.57,28.58,28.56,28.57,145200.0
2010-12-27 11:35:00,28.57,28.58,28.55,28.56,66400.0,28.57,28.58,28.55,28.56,66400.0
2010-12-27 11:40:00,28.57,28.57,28.55,28.57,123900.0,28.57,28.57,28.55,28.57,123900.0
2010-12-27 11:45:00,28.56,28.57,28.55,28.55,32200.0,28.56,28.57,28.55,28.55,32200.0
2010-12-27 11:50:00,28.56,28.57,28.55,28.55,32200.0,28.56,28.57,28.55,28.55,32200.0
2010-12-27 11:55:00,28.56,28.56,28.53,28.54,92800.0,28.56,28.56,28.53,28.54,92800.0
2010-12-27 12:00:00,28.54,28.55,28.53,28.54,41000.0,28.54,28.55,28.53,28.54,41000.0
2010-12-27 12:05:00,28.53,28.55,28.53,28.53,28800.0,28.53,28.55,28.53,28.53,28800.0
2010-12-27 12:10:00,28.53,28.56,28.53,28.55,54200.0,28.53,28.56,28.53,28.55,54200.0
2010-12-27 12:15:00,28.55,28.57,28.54,28.57,61800.0,28.55,28.57,28.54,28.57,61800.0
2010-12-27 12:20:00,28.56,28.57,28.55,28.56,37600.0,28.56,28.57,28.55,28.56,37600.0
2010-12-27 12:25:00,28.55,28.56,28.51,28.53,92900.0,28.55,28.56,28.51,28.53,92900.0
2010-12-27 12:30:00,28.53,28.55,28.53,28.54,55600.0,28.53,28.55,28.53,28.54,55600.0
2010-12-27 12:35:00,28.53,28.54,28.49,28.5,151900.0,28.53,28.54,28.49,28.5,151900.0
2010-12-27 12:40:00,28.5,28.5,28.43,28.44,415800.0,28.5,28.5,28.43,28.44,415800.0
2010-12-27 12:45:00,28.45,28.46,28.43,28.45,95900.0,28.45,28.46,28.43,28.45,95900.0
2010-12-27 12:50:00,28.46,28.47,28.44,28.46,61200.0,28.46,28.47,28.44,28.46,61200.0
2010-12-27 12:55:00,28.46,28.49,28.46,28.47,67500.0,28.46,28.49,28.46,28.47,67500.0
2010-12-27 13:00:00,28.47,28.49,28.46,28.48,136900.0,28.47,28.49,28.46,28.48,136900.0
2010-12-27 13:05:00,28.49,28.53,28.49,28.52,49500.0,28.49,28.53,28.49,28.52,49500.0
2010-12-27 13:10:00,28.53,28.54,28.52,28.52,28300.0,28.53,28.54,28.52,28.52,28300.0
2010-12-27 13:15:00,28.53,28.56,28.52,28.55,83400.0,28.53,28.56,28.52,28.55,83400.0
2010-12-27 13:20:00,28.55,28.58,28.55,28.55,135800.0,28.55,28.58,28.55,28.55,135800.0
2010-12-27 13:25:00,28.56,28.62,28.56,28.59,286400.0,28.56,28.62,28.56,28.59,286400.0
2010-12-27 13:30:00,28.58,28.59,28.56,28.56,79200.0,28.58,28.59,28.56,28.56,79200.0
2010-12-27 13:35:00,28.56,28.59,28.56,28.58,33800.0,28.56,28.59,28.56,28.58,33800.0
2010-12-27 13:40:00,28.58,28.64,28.58,28.63,271200.0,28.58,28.64,28.58,28.63,271200.0
2010-12-27 13:45:00,28.63,28.63,28.6,28.61,30300.0,28.63,28.63,28.6,28.61,30300.0
2010-12-27 13:50:00,28.62,28.62,28.58,28.59,68800.0,28.62,28.62,28.58,28.59,68800.0
2010-12-27 13:55:00,28.58,28.59,28.57,28.59,86400.0,28.58,28.59,28.57,28.59,86400.0
2010-12-27 14:00:00,28.58,28.58,28.56,28.57,38500.0,28.58,28.58,28.56,28.57,38500.0
2010-12-27 14:05:00,28.57,28.59,28.57,28.58,45600.0,28.57,28.59,28.57,28.58,45600.0
2010-12-27 14:10:00,28.59,28.59,28.57,28.59,24400.0,28.59,28.59,28.57,28.59,24400.0
2010-12-27 14:15:00,28.59,28.6,28.58,28.6,54700.0,28.59,28.6,28.58,28.6,54700.0
2010-12-27 14:20:00,28.6,28.6,28.57,28.59,37800.0,28.6,28.6,28.57,28.59,37800.0
2010-12-27 14:25:00,28.58,28.6,28.57,28.57,118000.0,28.58,28.6,28.57,28.57,118000.0
2010-12-27 14:30:00,28.57,28.58,28.56,28.57,34900.0,28.57,28.58,28.56,28.57,34900.0
2010-12-27 14:35:00,28.58,28.6,28.57,28.6,33500.0,28.58,28.6,28.57,28.6,33500.0
2010-12-27 14:40:00,28.59,28.6,28.59,28.6,35800.0,28.59,28.6,28.59,28.6,35800.0
2010-12-27 14:45:00,28.6,28.61,28.59,28.6,36200.0,28.6,28.61,28.59,28.6,36200.0
2010-12-27 14:50:00,28.61,28.62,28.61,28.62,39800.0,28.61,28.62,28.61,28.62,39800.0
2010-12-27 14:55:00,28.62,28.63,28.61,28.61,47500.0,28.62,28.63,28.61,28.61,47500.0
2010-12-27 15:00:00,28.62,28.62,28.6,28.61,73400.0,28.62,28.62,28.6,28.61,73400.0
2010-12-27 15:05:00,28.6,28.62,28.6,28.62,18000.0,28.6,28.62,28.6,28.62,18000.0
2010-12-27 15:10:00,28.62,28.63,28.6,28.6,113100.0,28.62,28.63,28.6,28.6,113100.0
2010-12-27 15:15:00,28.59,28.61,28.59,28.61,30200.0,28.59,28.61,28.59,28.61,30200.0
2010-12-27 15:20:00,28.6,28.62,28.6,28.61,53000.0,28.6,28.62,28.6,28.61,53000.0
2010-12-27 15:25:00,28.62,28.62,28.61,28.61,54000.0,28.62,28.62,28.61,28.61,54000.0
2010-12-27 15:30:00,28.62,28.62,28.6,28.6,64200.0,28.62,28.62,28.6,28.6,64200.0
2010-12-27 15:35:00,28.61,28.61,28.59,28.6,106400.0,28.61,28.61,28.59,28.6,106400.0
2010-12-27 15:40:00,28.6,28.63,28.59,28.63,81600.0,28.6,28.63,28.59,28.63,81600.0
2010-12-27 15:45:00,28.62,28.63,28.58,28.59,208300.0,28.62,28.63,28.58,28.59,208300.0
2010-12-27 15:50:00,28.58,28.6,28.57,28.58,614400.0,28.58,28.6,28.57,28.58,614400.0
2010-12-27 15:55:00,28.58,28.6,28.58,28.6,210000.0,28.58,28.6,28.58,28.6,210000.0
2010-12-28 09:30:00,29.09,29.11,29.06,29.08,680300.0,29.09,29.11,29.06,29.08,680300.0
2010-12-28 09:35:00,29.07,29.09,29.02,29.03,281900.0,29.07,29.09,29.02,29.03,281900.0
2010-12-28 09:40:00,29.03,29.08,29.01,29.06,421400.0,29.03,29.08,29.01,29.06,421400.0
2010-12-28 09:45:00,29.05,29.11,29.05,29.09,318000.0,29.05,29.11,29.05,29.09,318000.0
2010-12-28 09:50:00,29.1,29.12,29.07,29.09,542800.0,29.1,29.12,29.07,29.09,542800.0
2010-12-28 09:55:00,29.08,29.1,29.03,29.04,283100.0,29.08,29.1,29.03,29.04,283100.0
2010-12-28 10:00:00,29.03,29.07,29.02,29.06,350800.0,29.03,29.07,29.02,29.06,350800.0
2010-12-28 10:05:00,29.05,29.08,29.05,29.08,163400.0,29.05,29.08,29.05,29.08,163400.0
2010-12-28 10:10:00,29.08,29.08,29.06,29.07,71000.0,29.08,29.08,29.06,29.07,71000.0
2010-12-28 10:15:00,29.07,29.07,29.05,29.05,119600.0,29.07,29.07,29.05,29.05,119600.0
2010-12-28 10:20:00,29.06,29.12,29.05,29.11,233100.0,29.06,29.12,29.05,29.11,233100.0
2010-12-28 10:25:00,29.12,29.12,29.09,29.12,343000.0,29.12,29.12,29.09,29.12,343000.0
2010-12-28 10:30:00,29.11,29.12,29.09,29.1,263700.0,29.11,29.12,29.09,29.1,263700.0
2010-12-28 10:35:00,29.1,29.23,29.1,29.2,1352800.0,29.1,29.23,29.1,29.2,1352800.0
2010-12-28 10:40:00,29.21,29.35,29.19,29.35,1585000.0,29.21,29.35,29.19,29.35,1585000.0
2010-12-28 10:45:00,29.34,29.36,29.3,29.35,475200.0,29.34,29.36,29.3,29.35,475200.0
2010-12-28 10:50:00,29.35,29.35,29.28,29.32,337000.0,29.35,29.35,29.28,29.32,337000.0
2010-12-28 10:55:00,29.33,29.35,29.31,29.31,485400.0,29.33,29.35,29.31,29.31,485400.0
2010-12-28 11:00:00,29.31,29.35,29.3,29.34,193300.0,29.31,29.35,29.3,29.34,193300.0
2010-12-28 11:05:00,29.33,29.35,29.3,29.3,323400.0,29.33,29.35,29.3,29.3,323400.0
2010-12-28 11:10:00,29.3,29.33,29.3,29.31,203700.0,29.3,29.33,29.3,29.31,203700.0
2010-12-28 11:15:00,29.32,29.38,29.31,29.38,505700.0,29.32,29.38,29.31,29.38,505700.0
2010-12-28 11:20:00,29.38,29.47,29.35,29.38,819100.0,29.38,29.47,29.35,29.38,819100.0
2010-12-28 11:25:00,29.4,29.44,29.39,29.44,169700.0,29.4,29.44,29.39,29.44,169700.0
2010-12-28 11:30:00,29.44,29.45,29.41,29.43,141500.0,29.44,29.45,29.41,29.43,141500.0
2010-12-28 11:35:00,29.43,29.44,29.41,29.41,158500.0,29.43,29.44,29.41,29.41,158500.0
2010-12-28 11:40:00,29.42,29.42,29.4,29.42,152300.0,29.42,29.42,29.4,29.42,152300.0
2010-12-28 11:45:00,29.42,29.45,29.41,29.44,212400.0,29.42,29.45,29.41,29.44,212400.0
2010-12-28 11:50:00,29.44,29.51,29.44,29.48,646700.0,29.44,29.51,29.44,29.48,646700.0
2010-12-28 11:55:00,29.48,29.49,29.47,29.48,211600.0,29.48,29.49,29.47,29.48,211600.0
2010-12-28 12:00:00,29.48,29.53,29.46,29.5,345800.0,29.48,29.53,29.46,29.5,345800.0
2010-12-28 12:05:00,29.5,29.51,29.49,29.51,112000.0,29.5,29.51,29.49,29.51,112000.0
2010-12-28 12:10:00,29.5,29.56,29.5,29.53,507800.0,29.5,29.56,29.5,29.53,507800.0
2010-12-28 12:15:00,29.53,29.55,29.53,29.53,107700.0,29.53,29.55,29.53,29.53,107700.0
2010-12-28 12:20:00,29.54,29.54,29.5,29.5,242100.0,29.54,29.54,29.5,29.5,242100.0
2010-12-28 12:25:00,29.51,29.52,29.48,29.51,215300.0,29.51,29.52,29.48,29.51,215300.0
2010-12-28 12:30:00,29.5,29.52,29.49,29.49,108100.0,29.5,29.52,29.49,29.49,108100.0
2010-12-28 12:35:00,29.5,29.51,29.48,29.49,145000.0,29.5,29.51,29.48,29.49,145000.0
2010-12-28 12:40:00,29.49,29.52,29.48,29.51,183300.0,29.49,29.52,29.48,29.51,183300.0
2010-12-28 12:45:00,29.52,29.6,29.51,29.6,309800.0,29.52,29.6,29.51,29.6,309800.0
2010-12-28 12:50:00,29.59,29.61,29.58,29.61,177000.0,29.59,29.61,29.58,29.61,177000.0
2010-12-28 12:55:00,29.61,29.65,29.6,29.62,238900.0,29.61,29.65,29.6,29.62,238900.0
2010-12-28 13:00:00,29.62,29.62,29.59,29.61,200300.0,29.62,29.62,29.59,29.61,200300.0
2010-12-28 13:05:00,29.6,29.61,29.56,29.56,187200.0,29.6,29.61,29.56,29.56,187200.0
2010-12-28 13:10:00,29.56,29.57,29.53,29.56,204900.0,29.56,29.57,29.53,29.56,204900.0
2010-12-28 13:15:00,29.55,29.59,29.54,29.59,102300.0,29.55,29.59,29.54,29.59,102300.0
2010-12-28 13:20:00,29.58,29.61,29.58,29.6,142700.0,29.58,29.61,29.58,29.6,142700.0
2010-12-28 13:25:00,29.59,29.61,29.57,29.58,108900.0,29.59,29.61,29.57,29.58,108900.0
2010-12-28 13:30:00,29.58,29.59,29.57,29.58,222400.0,29.58,29.59,29.57,29.58,222400.0
2010-12-28 13:35:00,29.59,29.6,29.58,29.58,165100.0,29.59,29.6,29.58,29.58,165100.0
2010-12-28 13:40:00,29.58,29.59,29.56,29.58,188400.0,29.58,29.59,29.56,29.58,188400.0
2010-12-28 13:45:00,29.58,29.61,29.57,29.58,405300.0,29.58,29.61,29.57,29.58,405300.0
2010-12-28 13:50:00,29.58,29.6,29.57,29.59,124400.0,29.58,29.6,29.57,29.59,124400.0
2010-12-28 13:55:00,29.59,29.6,29.55,29.56,141700.0,29.59,29.6,29.55,29.56,141700.0
2010-12-28 14:00:00,29.56,29.57,29.5,29.52,645100.0,29.56,29.57,29.5,29.52,645100.0
2010-12-28 14:05:00,29.51,29.56,29.5,29.56,317200.0,29.51,29.56,29.5,29.56,317200.0
2010-12-28 14:10:00,29.56,29.56,29.55,29.56,87700.0,29.56,29.56,29.55,29.56,87700.0
2010-12-28 14:15:00,29.56,29.61,29.56,29.61,193400.0,29.56,29.61,29.56,29.61,193400.0
2010-12-28 14:20:00,29.61,29.62,29.59,29.59,127400.0,29.61,29.62,29.59,29.59,127400.0
2010-12-28 14:25:00,29.59,29.6,29.55,29.56,193700.0,29.59,29.6,29.55,29.56,193700.0
2010-12-28 14:30:00,29.57,29.62,29.57,29.61,160600.0,29.57,29.62,29.57,29.61,160600.0
2010-12-28 14:35:00,29.6,29.61,29.59,29.59,81200.0,29.6,29.61,29.59,29.59,81200.0
2010-12-28 14:40:00,29.6,29.62,29.59,29.6,199700.0,29.6,29.62,29.59,29.6,199700.0
2010-12-28 14:45:00,29.6,29.61,29.54,29.57,498800.0,29.6,29.61,29.54,29.57,498800.0
2010-12-28 14:50:00,29.58,29.59,29.56,29.59,189700.0,29.58,29.59,29.56,29.59,189700.0
2010-12-28 14:55:00,29.59,29.6,29.53,29.56,175100.0,29.59,29.6,29.53,29.56,175100.0
2010-12-28 15:00:00,29.56,29.57,29.55,29.57,63400.0,29.56,29.57,29.55,29.57,63400.0
2010-12-28 15:05:00,29.56,29.58,29.56,29.57,99200.0,29.56,29.58,29.56,29.57,99200.0
2010-12-28 15:10:00,29.58,29.59,29.56,29.58,70900.0,29.58,29.59,29.56,29.58,70900.0
2010-12-28 15:15:00,29.58,29.59,29.57,29.58,90900.0,29.58,29.59,29.57,29.58,90900.0
2010-12-28 15:20:00,29.57,29.58,29.55,29.57,160700.0,29.57,29.58,29.55,29.57,160700.0
2010-12-28 15:25:00,29.56,29.57,29.54,29.56,93500.0,29.56,29.57,29.54,29.56,93500.0
2010-12-28 15:30:00,29.55,29.56,29.55,29.55,53300.0,29.55,29.56,29.55,29.55,53300.0
2010-12-28 15:35:00,29.56,29.56,29.53,29.54,141700.0,29.56,29.56,29.53,29.54,141700.0
2010-12-28 15:40:00,29.53,29.57,29.53,29.57,431400.0,29.53,29.57,29.53,29.57,431400.0
2010-12-28 15:45:00,29.57,29.58,29.55,29.57,201400.0,29.57,29.58,29.55,29.57,201400.0
2010-12-28 15:50:00,29.56,29.58,29.55,29.56,546400.0,29.56,29.58,29.55,29.56,546400.0
2010-12-28 15:55:00,29.56,29.57,29.54,29.54,622400.0,29.56,29.57,29.54,29.54,622400.0
2010-12-29 09:30:00,29.8,29.81,29.74,29.77,653500.0,29.8,29.81,29.74,29.77,653500.0
2010-12-29 09:35:00,29.77,29.85,29.76,29.84,469900.0,29.77,29.85,29.76,29.84,469900.0
2010-12-29 09:40:00,29.84,29.85,29.79,29.81,430200.0,29.84,29.85,29.79,29.81,430200.0
2010-12-29 09:45:00,29.81,29.81,29.77,29.8,350200.0,29.81,29.81,29.77,29.8,350200.0
2010-12-29 09:50:00,29.8,29.81,29.76,29.81,183000.0,29.8,29.81,29.76,29.81,183000.0
2010-12-29 09:55:00,29.8,29.81,29.74,29.76,353200.0,29.8,29.81,29.74,29.76,353200.0
2010-12-29 10:00:00,29.76,29.92,29.76,29.9,823100.0,29.76,29.92,29.76,29.9,823100.0
2010-12-29 10:05:00,29.89,29.95,29.88,29.94,756900.0,29.89,29.95,29.88,29.94,756900.0
2010-12-29 10:10:00,29.94,29.95,29.92,29.92,246400.0,29.94,29.95,29.92,29.92,246400.0
2010-12-29 10:15:00,29.92,29.92,29.81,29.84,968400.0,29.92,29.92,29.81,29.84,968400.0
2010-12-29 10:20:00,29.85,29.9,29.84,29.88,245700.0,29.85,29.9,29.84,29.88,245700.0
2010-12-29 10:25:00,29.89,29.9,29.88,29.9,147000.0,29.89,29.9,29.88,29.9,147000.0
2010-12-29 10:30:00,29.9,29.93,29.87,29.88,180000.0,29.9,29.93,29.87,29.88,180000.0
2010-12-29 10:35:00,29.88,29.9,29.86,29.87,205900.0,29.88,29.9,29.86,29.87,205900.0
2010-12-29 10:40:00,29.88,29.88,29.84,29.88,342800.0,29.88,29.88,29.84,29.88,342800.0
2010-12-29 10:45:00,29.88,29.88,29.85,29.88,261800.0,29.88,29.88,29.85,29.88,261800.0
2010-12-29 10:50:00,29.87,29.91,29.87,29.91,222100.0,29.87,29.91,29.87,29.91,222100.0
2010-12-29 10:55:00,29.91,29.94,29.89,29.94,266400.0,29.91,29.94,29.89,29.94,266400.0
2010-12-29 11:00:00,29.94,29.97,29.92,29.93,328700.0,29.94,29.97,29.92,29.93,328700.0
2010-12-29 11:05:00,29.92,29.93,29.88,29.89,183700.0,29.92,29.93,29.88,29.89,183700.0
2010-12-29 11:10:00,29.9,29.91,29.88,29.88,165300.0,29.9,29.91,29.88,29.88,165300.0
2010-12-29 11:15:00,29.88,29.9,29.88,29.88,195100.0,29.88,29.9,29.88,29.88,195100.0
2010-12-29 11:20:00,29.87,29.88,29.84,29.88,262400.0,29.87,29.88,29.84,29.88,262400.0
2010-12-29 11:25:00,29.88,29.92,29.86,29.89,388700.0,29.88,29.92,29.86,29.89,388700.0
2010-12-29 11:30:00,29.89,29.91,29.88,29.9,128600.0,29.89,29.91,29.88,29.9,128600.0
2010-12-29 11:35:00,29.91,29.93,29.9,29.92,129400.0,29.91,29.93,29.9,29.92,129400.0
2010-12-29 11:40:00,29.91,29.94,29.89,29.9,183900.0,29.91,29.94,29.89,29.9,183900.0
2010-12-29 11:45:00,29.9,29.94,29.9,29.93,158700.0,29.9,29.94,29.9,29.93,158700.0
2010-12-29 11:50:00,29.93,29.94,29.88,29.91,177400.0,29.93,29.94,29.88,29.91,177400.0
2010-12-29 11:55:00,29.9,29.92,29.89,29.92,84700.0,29.9,29.92,29.89,29.92,84700.0
2010-12-29 12:00:00,29.92,29.95,29.91,29.93,214300.0,29.92,29.95,29.91,29.93,214300.0
2010-12-29 12:05:00,29.93,29.95,29.92,29.93,116100.0,29.93,29.95,29.92,29.93,116100.0
2010-12-29 12:10:00,29.92,29.95,29.92,29.93,192100.0,29.92,29.95,29.92,29.93,192100.0
2010-12-29 12:15:00,29.93,29.94,29.91,29.93,75200.0,29.93,29.94,29.91,29.93,75200.0
2010-12-29 12:20:00,29.92,29.93,29.82,29.85,421700.0,29.92,29.93,29.82,29.85,421700.0
2010-12-29 12:25:00,29.84,29.85,29.78,29.84,429700.0,29.84,29.85,29.78,29.84,429700.0
2010-12-29 12:30:00,29.84,29.84,29.8,29.81,74700.0,29.84,29.84,29.8,29.81,74700.0
2010-12-29 12:35:00,29.81,29.86,29.78,29.86,565200.0,29.81,29.86,29.78,29.86,565200.0
2010-12-29 12:40:00,29.85,29.92,29.83,29.91,421800.0,29.85,29.92,29.83,29.91,421800.0
2010-12-29 12:45:00,29.9,29.92,29.87,29.88,116700.0,29.9,29.92,29.87,29.88,116700.0
2010-12-29 12:50:00,29.88,29.91,29.84,29.85,222200.0,29.88,29.91,29.84,29.85,222200.0
2010-12-29 12:55:00,29.85,29.9,29.84,29.87,124000.0,29.85,29.9,29.84,29.87,124000.0
2010-12-29 13:00:00,29.88,29.93,29.86,29.92,403200.0,29.88,29.93,29.86,29.92,403200.0
2010-12-29 13:05:00,29.92,29.95,29.91,29.94,252900.0,29.92,29.95,29.91,29.94,252900.0
2010-12-29 13:10:00,29.94,29.94,29.91,29.94,128700.0,29.94,29.94,29.91,29.94,128700.0
2010-12-29 13:15:00,29.94,29.98,29.93,29.93,194500.0,29.94,29.98,29.93,29.93,194500.0
2010-12-29 13:20:00,29.94,29.99,29.93,29.98,360600.0,29.94,29.99,29.93,29.98,360600.0
2010-12-29 13:25:00,29.98,29.98,29.88,29.91,367200.0,29.98,29.98,29.88,29.91,367200.0
2010-12-29 13:30:00,29.91,29.94,29.91,29.91,118200.0,29.91,29.94,29.91,29.91,118200.0
2010-12-29 13:35:00,29.91,29.92,29.89,29.9,133200.0,29.91,29.92,29.89,29.9,133200.0
2010-12-29 13:40:00,29.9,29.93,29.9,29.92,173300.0,29.9,29.93,29.9,29.92,173300.0
2010-12-29 13:45:00,29.91,29.94,29.91,29.93,204400.0,29.91,29.94,29.91,29.93,204400.0
2010-12-29 13:50:00,29.92,29.93,29.9,29.91,73600.0,29.92,29.93,29.9,29.91,73600.0
2010-12-29 13:55:00,29.9,29.9,29.85,29.86,98400.0,29.9,29.9,29.85,29.86,98400.0
2010-12-29 14:00:00,29.86,29.89,29.85,29.85,147000.0,29.86,29.89,29.85,29.85,147000.0
2010-12-29 14:05:00,29.86,29.87,29.84,29.86,88500.0,29.86,29.87,29.84,29.86,88500.0
2010-12-29 14:10:00,29.86,29.88,29.85,29.86,131400.0,29.86,29.88,29.85,29.86,131400.0
2010-12-29 14:15:00,29.86,29.89,29.86,29.86,87200.0,29.86,29.89,29.86,29.86,87200.0
2010-12-29 14:20:00,29.86,29.88,29.82,29.83,108100.0,29.86,29.88,29.82,29.83,108100.0
2010-12-29 14:25:00,29.84,29.92,29.83,29.92,292500.0,29.84,29.92,29.83,29.92,292500.0
2010-12-29 14:30:00,29.92,29.93,29.88,29.9,168100.0,29.92,29.93,29.88,29.9,168100.0
2010-12-29 14:35:00,29.91,29.92,29.89,29.91,82800.0,29.91,29.92,29.89,29.91,82800.0
2010-12-29 14:40:00,29.9,29.91,29.88,29.89,87300.0,29.9,29.91,29.88,29.89,87300.0
2010-12-29 14:45:00,29.89,29.91,29.87,29.9,65700.0,29.89,29.91,29.87,29.9,65700.0
2010-12-29 14:50:00,29.91,29.91,29.89,29.9,50200.0,29.91,29.91,29.89,29.9,50200.0
2010-12-29 14:55:00,29.9,29.91,29.9,29.9,40700.0,29.9,29.91,29.9,29.9,40700.0
2010-12-29 15:00:00,29.91,29.93,29.9,29.92,161700.0,29.91,29.93,29.9,29.92,161700.0
2010-12-29 15:05:00,29.92,29.92,29.88,29.9,101000.0,29.92,29.92,29.88,29.9,101000.0
2010-12-29 15:10:00,29.9,29.91,29.9,29.91,36400.0,29.9,29.91,29.9,29.91,36400.0
2010-12-29 15:15:00,29.9,29.92,29.9,29.92,59500.0,29.9,29.92,29.9,29.92,59500.0
2010-12-29 15:20:00,29.91,29.92,29.9,29.9,73900.0,29.91,29.92,29.9,29.9,73900.0
2010-12-29 15:25:00,29.9,29.9,29.86,29.88,111200.0,29.9,29.9,29.86,29.88,111200.0
2010-12-29 15:30:00,29.88,29.88,29.85,29.87,226800.0,29.88,29.88,29.85,29.87,226800.0
2010-12-29 15:35:00,29.86,29.89,29.85,29.89,128900.0,29.86,29.89,29.85,29.89,128900.0
2010-12-29 15:40:00,29.89,29.9,29.88,29.88,184900.0,29.89,29.9,29.88,29.88,184900.0
2010-12-29 15:45:00,29.89,29.9,29.87,29.88,198100.0,29.89,29.9,29.87,29.88,198100.0
2010-12-29 15:50:00,29.87,29.88,29.85,29.85,175000.0,29.87,29.88,29.85,29.85,175000.0
2010-12-29 15:55:00,29.86,29.87,29.85,29.86,235100.0,29.86,29.87,29.85,29.86,235100.0
2010-12-30 09:30:00,30.0,30.02,29.98,30.02,709900.0,30.0,30.02,29.98,30.02,709900.0
2010-12-30 09:35:00,30.02,30.08,29.98,30.06,775600.0,30.02,30.08,29.98,30.06,775600.0
2010-12-30 09:40:00,30.05,30.07,30.0,30.02,617000.0,30.05,30.07,30.0,30.02,617000.0
2010-12-30 09:45:00,30.02,30.02,29.95,29.96,355300.0,30.02,30.02,29.95,29.96,355300.0
2010-12-30 09:50:00,29.96,29.97,29.89,29.92,291900.0,29.96,29.97,29.89,29.92,291900.0
2010-12-30 09:55:00,29.93,29.96,29.91,29.94,282600.0,29.93,29.96,29.91,29.94,282600.0
2010-12-30 10:00:00,29.94,29.96,29.86,29.87,316700.0,29.94,29.96,29.86,29.87,316700.0
2010-12-30 10:05:00,29.87,29.88,29.79,29.82,367000.0,29.87,29.88,29.79,29.82,367000.0
2010-12-30 10:10:00,29.83,29.89,29.81,29.88,310900.0,29.83,29.89,29.81,29.88,310900.0
2010-12-30 10:15:00,29.88,29.89,29.86,29.87,328600.0,29.88,29.89,29.86,29.87,328600.0
2010-12-30 10:20:00,29.88,29.89,29.84,29.89,208300.0,29.88,29.89,29.84,29.89,208300.0
2010-12-30 10:25:00,29.89,29.92,29.88,29.9,295200.0,29.89,29.92,29.88,29.9,295200.0
2010-12-30 10:30:00,29.89,29.9,29.85,29.88,111500.0,29.89,29.9,29.85,29.88,111500.0
2010-12-30 10:35:00,29.88,29.89,29.84,29.88,116600.0,29.88,29.89,29.84,29.88,116600.0
2010-12-30 10:40:00,29.89,29.9,29.78,29.81,351600.0,29.89,29.9,29.78,29.81,351600.0
2010-12-30 10:45:00,29.81,29.91,29.8,29.89,255600.0,29.81,29.91,29.8,29.89,255600.0
2010-12-30 10:50:00,29.89,29.91,29.87,29.91,155900.0,29.89,29.91,29.87,29.91,155900.0
2010-12-30 10:55:00,29.91,29.91,29.86,29.87,84000.0,29.91,29.91,29.86,29.87,84000.0
2010-12-30 11:00:00,29.88,29.91,29.87,29.9,76500.0,29.88,29.91,29.87,29.9,76500.0
2010-12-30 11:05:00,29.89,29.9,29.87,29.89,87500.0,29.89,29.9,29.87,29.89,87500.0
2010-12-30 11:10:00,29.89,29.89,29.83,29.87,237800.0,29.89,29.89,29.83,29.87,237800.0
2010-12-30 11:15:00,29.87,29.87,29.82,29.84,163400.0,29.87,29.87,29.82,29.84,163400.0
2010-12-30 11:20:00,29.84,29.84,29.71,29.74,520100.0,29.84,29.84,29.71,29.74,520100.0
2010-12-30 11:25:00,29.75,29.78,29.73,29.74,284400.0,29.75,29.78,29.73,29.74,284400.0
2010-12-30 11:30:00,29.73,29.78,29.72,29.78,174000.0,29.73,29.78,29.72,29.78,174000.0
2010-12-30 11:35:00,29.77,29.79,29.72,29.73,194900.0,29.77,29.79,29.72,29.73,194900.0
2010-12-30 11:40:00,29.73,29.76,29.72,29.75,143000.0,29.73,29.76,29.72,29.75,143000.0
2010-12-30 11:45:00,29.75,29.76,29.65,29.68,499400.0,29.75,29.76,29.65,29.68,499400.0
2010-12-30 11:50:00,29.67,29.71,29.65,29.68,297000.0,29.67,29.71,29.65,29.68,297000.0
2010-12-30 11:55:00,29.68,29.69,29.64,29.67,309200.0,29.68,29.69,29.64,29.67,309200.0
2010-12-30 12:00:00,29.68,29.69,29.65,29.68,93500.0,29.68,29.69,29.65,29.68,93500.0
2010-12-30 12:05:00,29.69,29.69,29.65,29.69,101100.0,29.69,29.69,29.65,29.69,101100.0
2010-12-30 12:10:00,29.69,29.73,29.69,29.71,124400.0,29.69,29.73,29.69,29.71,124400.0
2010-12-30 12:15:00,29.7,29.73,29.7,29.72,71300.0,29.7,29.73,29.7,29.72,71300.0
2010-12-30 12:20:00,29.71,29.73,29.7,29.72,63200.0,29.71,29.73,29.7,29.72,63200.0
2010-12-30 12:25:00,29.72,29.72,29.68,29.69,76600.0,29.72,29.72,29.68,29.69,76600.0
2010-12-30 12:30:00,29.69,29.71,29.68,29.71,38500.0,29.69,29.71,29.68,29.71,38500.0
2010-12-30 12:35:00,29.7,29.73,29.7,29.72,29300.0,29.7,29.73,29.7,29.72,29300.0
2010-12-30 12:40:00,29.73,29.76,29.71,29.75,95400.0,29.73,29.76,29.71,29.75,95400.0
2010-12-30 12:45:00,29.75,29.77,29.74,29.75,68400.0,29.75,29.77,29.74,29.75,68400.0
2010-12-30 12:50:00,29.76,29.76,29.74,29.76,74300.0,29.76,29.76,29.74,29.76,74300.0
2010-12-30 12:55:00,29.75,29.76,29.74,29.76,41900.0,29.75,29.76,29.74,29.76,41900.0
2010-12-30 13:00:00,29.76,29.76,29.75,29.75,78400.0,29.76,29.76,29.75,29.75,78400.0
2010-12-30 13:05:00,29.76,29.77,29.73,29.73,52500.0,29.76,29.77,29.73,29.73,52500.0
2010-12-30 13:10:00,29.73,29.76,29.73,29.74,50600.0,29.73,29.76,29.73,29.74,50600.0
2010-12-30 13:15:00,29.75,29.76,29.74,29.75,22300.0,29.75,29.76,29.74,29.75,22300.0
2010-12-30 13:20:00,29.75,29.81,29.75,29.81,245100.0,29.75,29.81,29.75,29.81,245100.0
2010-12-30 13:25:00,29.79,29.81,29.77,29.79,147400.0,29.79,29.81,29.77,29.79,147400.0
2010-12-30 13:30:00,29.78,29.79,29.78,29.79,51400.0,29.78,29.79,29.78,29.79,51400.0
2010-12-30 13:35:00,29.79,29.83,29.78,29.82,42600.0,29.79,29.83,29.78,29.82,42600.0
2010-12-30 13:40:00,29.83,29.84,29.82,29.83,35000.0,29.83,29.84,29.82,29.83,35000.0
2010-12-30 13:45:00,29.83,29.84,29.79,29.79,79600.0,29.83,29.84,29.79,29.79,79600.0
2010-12-30 13:50:00,29.79,29.8,29.76,29.78,150500.0,29.79,29.8,29.76,29.78,150500.0
2010-12-30 13:55:00,29.79,29.83,29.79,29.83,72200.0,29.79,29.83,29.79,29.83,72200.0
2010-12-30 14:00:00,29.84,29.84,29.81,29.83,30800.0,29.84,29.84,29.81,29.83,30800.0
2010-12-30 14:05:00,29.83,29.84,29.82,29.84,29400.0,29.83,29.84,29.82,29.84,29400.0
2010-12-30 14:10:00,29.84,29.87,29.83,29.86,63000.0,29.84,29.87,29.83,29.86,63000.0
2010-12-30 14:15:00,29.86,29.87,29.84,29.85,58000.0,29.86,29.87,29.84,29.85,58000.0
2010-12-30 14:20:00,29.85,29.86,29.83,29.84,90100.0,29.85,29.86,29.83,29.84,90100.0
2010-12-30 14:25:00,29.84,29.84,29.8,29.83,38500.0,29.84,29.84,29.8,29.83,38500.0
2010-12-30 14:30:00,29.83,29.85,29.83,29.84,32800.0,29.83,29.85,29.83,29.84,32800.0
2010-12-30 14:35:00,29.84,29.85,29.83,29.85,54500.0,29.84,29.85,29.83,29.85,54500.0
2010-12-30 14:40:00,29.84,29.86,29.83,29.84,24400.0,29.84,29.86,29.83,29.84,24400.0
2010-12-30 14:45:00,29.84,29.86,29.8,29.8,148100.0,29.84,29.86,29.8,29.8,148100.0
2010-12-30 14:50:00,29.8,29.81,29.76,29.77,260600.0,29.8,29.81,29.76,29.77,260600.0
2010-12-30 14:55:00,29.78,29.78,29.74,29.76,180700.0,29.78,29.78,29.74,29.76,180700.0
2010-12-30 15:00:00,29.76,29.78,29.75,29.76,85100.0,29.76,29.78,29.75,29.76,85100.0
2010-12-30 15:05:00,29.77,29.77,29.73,29.75,140000.0,29.77,29.77,29.73,29.75,140000.0
2010-12-30 15:10:00,29.76,29.77,29.74,29.75,38000.0,29.76,29.77,29.74,29.75,38000.0
2010-12-30 15:15:00,29.74,29.75,29.74,29.75,82700.0,29.74,29.75,29.74,29.75,82700.0
2010-12-30 15:20:00,29.74,29.75,29.73,29.75,55300.0,29.74,29.75,29.73,29.75,55300.0
2010-12-30 15:25:00,29.75,29.81,29.74,29.81,142300.0,29.75,29.81,29.74,29.81,142300.0
2010-12-30 15:30:00,29.81,29.82,29.79,29.8,157400.0,29.81,29.82,29.79,29.8,157400.0
2010-12-30 15:35:00,29.8,29.8,29.77,29.79,129800.0,29.8,29.8,29.77,29.79,129800.0
2010-12-30 15:40:00,29.79,29.79,29.77,29.78,44500.0,29.79,29.79,29.77,29.78,44500.0
2010-12-30 15:45:00,29.77,29.79,29.76,29.78,112400.0,29.77,29.79,29.76,29.78,112400.0
2010-12-30 15:50:00,29.78,29.79,29.77,29.77,98700.0,29.78,29.79,29.77,29.77,98700.0
2010-12-30 15:55:00,29.78,29.78,29.74,29.74,421000.0,29.78,29.78,29.74,29.74,421000.0
2010-12-31 09:30:00,29.93,29.95,29.9,29.93,578900.0,29.93,29.95,29.9,29.93,578900.0
2010-12-31 09:35:00,29.93,30.01,29.92,29.97,343200.0,29.93,30.01,29.92,29.97,343200.0
2010-12-31 09:40:00,29.97,30.0,29.92,29.99,368000.0,29.97,30.0,29.92,29.99,368000.0
2010-12-31 09:45:00,30.0,30.0,29.93,29.96,175800.0,30.0,30.0,29.93,29.96,175800.0
2010-12-31 09:50:00,29.96,29.98,29.95,29.98,93400.0,29.96,29.98,29.95,29.98,93400.0
2010-12-31 09:55:00,29.98,29.99,29.94,29.96,80700.0,29.98,29.99,29.94,29.96,80700.0
2010-12-31 10:00:00,29.97,30.03,29.97,30.0,297600.0,29.97,30.03,29.97,30.0,297600.0
2010-12-31 10:05:00,29.99,30.01,29.98,30.01,119500.0,29.99,30.01,29.98,30.01,119500.0
2010-12-31 10:10:00,30.01,30.01,29.97,29.98,150100.0,30.01,30.01,29.97,29.98,150100.0
2010-12-31 10:15:00,29.97,30.0,29.96,29.98,89900.0,29.97,30.0,29.96,29.98,89900.0
2010-12-31 10:20:00,29.97,29.98,29.96,29.98,53900.0,29.97,29.98,29.96,29.98,53900.0
2010-12-31 10:25:00,29.97,30.02,29.97,30.0,98200.0,29.97,30.02,29.97,30.0,98200.0
2010-12-31 10:30:00,30.01,30.06,30.0,30.05,291600.0,30.01,30.06,30.0,30.05,291600.0
2010-12-31 10:35:00,30.04,30.12,30.03,30.12,654200.0,30.04,30.12,30.03,30.12,654200.0
2010-12-31 10:40:00,30.12,30.16,30.09,30.15,410800.0,30.12,30.16,30.09,30.15,410800.0
2010-12-31 10:45:00,30.16,30.17,30.02,30.14,1570000.0,30.16,30.17,30.02,30.14,1570000.0
2010-12-31 10:50:00,30.13,30.19,30.13,30.17,282000.0,30.13,30.19,30.13,30.17,282000.0
2010-12-31 10:55:00,30.17,30.22,30.15,30.19,331300.0,30.17,30.22,30.15,30.19,331300.0
2010-12-31 11:00:00,30.19,30.21,30.17,30.17,310000.0,30.19,30.21,30.17,30.17,310000.0
2010-12-31 11:05:00,30.18,30.19,30.12,30.14,418700.0,30.18,30.19,30.12,30.14,418700.0
2010-12-31 11:10:00,30.14,30.15,30.1,30.14,182800.0,30.14,30.15,30.1,30.14,182800.0
2010-12-31 11:15:00,30.13,30.14,30.12,30.14,85900.0,30.13,30.14,30.12,30.14,85900.0
2010-12-31 11:20:00,30.14,30.19,30.14,30.18,148100.0,30.14,30.19,30.14,30.18,148100.0
2010-12-31 11:25:00,30.18,30.2,30.17,30.17,126300.0,30.18,30.2,30.17,30.17,126300.0
2010-12-31 11:30:00,30.18,30.19,30.14,30.17,67400.0,30.18,30.19,30.14,30.17,67400.0
2010-12-31 11:35:00,30.18,30.2,30.16,30.16,188800.0,30.18,30.2,30.16,30.16,188800.0
2010-12-31 11:40:00,30.17,30.17,30.13,30.15,211500.0,30.17,30.17,30.13,30.15,211500.0
2010-12-31 11:45:00,30.15,30.16,30.12,30.15,80900.0,30.15,30.16,30.12,30.15,80900.0
2010-12-31 11:50:00,30.15,30.19,30.14,30.19,117600.0,30.15,30.19,30.14,30.19,117600.0
2010-12-31 11:55:00,30.18,30.18,30.16,30.16,83400.0,30.18,30.18,30.16,30.16,83400.0
2010-12-31 12:00:00,30.16,30.17,30.13,30.15,86100.0,30.16,30.17,30.13,30.15,86100.0
2010-12-31 12:05:00,30.15,30.18,30.15,30.18,43300.0,30.15,30.18,30.15,30.18,43300.0
2010-12-31 12:10:00,30.18,30.19,30.15,30.16,112300.0,30.18,30.19,30.15,30.16,112300.0
2010-12-31 12:15:00,30.17,30.19,30.16,30.19,51500.0,30.17,30.19,30.16,30.19,51500.0
2010-12-31 12:20:00,30.19,30.19,30.17,30.18,46300.0,30.19,30.19,30.17,30.18,46300.0
2010-12-31 12:25:00,30.18,30.19,30.15,30.19,100200.0,30.18,30.19,30.15,30.19,100200.0
2010-12-31 12:30:00,30.19,30.21,30.18,30.2,113400.0,30.19,30.21,30.18,30.2,113400.0
2010-12-31 12:35:00,30.2,30.2,30.18,30.19,108900.0,30.2,30.2,30.18,30.19,108900.0
2010-12-31 12:40:00,30.19,30.19,30.17,30.18,108100.0,30.19,30.19,30.17,30.18,108100.0
2010-12-31 12:45:00,30.18,30.19,30.17,30.18,51000.0,30.18,30.19,30.17,30.18,51000.0
2010-12-31 12:50:00,30.18,30.2,30.17,30.18,91400.0,30.18,30.2,30.17,30.18,91400.0
2010-12-31 12:55:00,30.19,30.21,30.17,30.2,66100.0,30.19,30.21,30.17,30.2,66100.0
2010-12-31 13:00:00,30.2,30.23,30.2,30.22,193600.0,30.2,30.23,30.2,30.22,193600.0
2010-12-31 13:05:00,30.21,30.22,30.19,30.19,136000.0,30.21,30.22,30.19,30.19,136000.0
2010-12-31 13:10:00,30.19,30.22,30.19,30.22,99400.0,30.19,30.22,30.19,30.22,99400.0
2010-12-31 13:15:00,30.21,30.23,30.2,30.22,95500.0,30.21,30.23,30.2,30.22,95500.0
2010-12-31 13:20:00,30.23,30.25,30.18,30.18,301500.0,30.23,30.25,30.18,30.18,301500.0
2010-12-31 13:25:00,30.18,30.22,30.18,30.2,192000.0,30.18,30.22,30.18,30.2,192000.0
2010-12-31 13:30:00,30.2,30.22,30.19,30.21,38700.0,30.2,30.22,30.19,30.21,38700.0
2010-12-31 13:35:00,30.22,30.22,30.21,30.21,36800.0,30.22,30.22,30.21,30.21,36800.0
2010-12-31 13:40:00,30.22,30.22,30.21,30.22,59600.0,30.22,30.22,30.21,30.22,59600.0
2010-12-31 13:45:00,30.22,30.22,30.14,30.15,328200.0,30.22,30.22,30.14,30.15,328200.0
2010-12-31 13:50:00,30.15,30.15,30.14,30.15,101600.0,30.15,30.15,30.14,30.15,101600.0
2010-12-31 13:55:00,30.14,30.16,30.14,30.15,71700.0,30.14,30.16,30.14,30.15,71700.0
2010-12-31 14:00:00,30.16,30.16,30.13,30.14,47900.0,30.16,30.16,30.13,30.14,47900.0
2010-12-31 14:05:00,30.14,30.14,30.12,30.14,145800.0,30.14,30.14,30.12,30.14,145800.0
2010-12-31 14:10:00,30.14,30.14,30.13,30.14,43400.0,30.14,30.14,30.13,30.14,43400.0
2010-12-31 14:15:00,30.14,30.17,30.13,30.16,69700.0,30.14,30.17,30.13,30.16,69700.0
2010-12-31 14:20:00,30.17,30.17,30.15,30.15,108500.0,30.17,30.17,30.15,30.15,108500.0
2010-12-31 14:25:00,30.15,30.16,30.1,30.1,267900.0,30.15,30.16,30.1,30.1,267900.0
2010-12-31 14:30:00,30.11,30.11,30.09,30.11,64500.0,30.11,30.11,30.09,30.11,64500.0
2010-12-31 14:35:00,30.12,30.13,30.11,30.12,44000.0,30.12,30.13,30.11,30.12,44000.0
2010-12-31 14:40:00,30.13,30.14,30.12,30.14,38900.0,30.13,30.14,30.12,30.14,38900.0
2010-12-31 14:45:00,30.14,30.14,30.13,30.14,53600.0,30.14,30.14,30.13,30.14,53600.0
2010-12-31 14:50:00,30.14,30.14,30.1,30.1,94500.0,30.14,30.14,30.1,30.1,94500.0
2010-12-31 14:55:00,30.11,30.13,30.1,30.12,36300.0,30.11,30.13,30.1,30.12,36300.0
2010-12-31 15:00:00,30.13,30.14,30.11,30.11,107600.0,30.13,30.14,30.11,30.11,107600.0
2010-12-31 15:05:00,30.11,30.14,30.11,30.14,168000.0,30.11,30.14,30.11,30.14,168000.0
2010-12-31 15:10:00,30.14,30.15,30.13,30.14,101400.0,30.14,30.15,30.13,30.14,101400.0
2010-12-31 15:15:00,30.14,30.15,30.13,30.13,75900.0,30.14,30.15,30.13,30.13,75900.0
2010-12-31 15:20:00,30.13,30.15,30.13,30.13,153800.0,30.13,30.15,30.13,30.13,153800.0
2010-12-31 15:25:00,30.14,30.15,30.13,30.15,120200.0,30.14,30.15,30.13,30.15,120200.0
2010-12-31 15:30:00,30.15,30.15,30.12,30.13,123200.0,30.15,30.15,30.12,30.13,123200.0
2010-12-31 15:35:00,30.13,30.15,30.12,30.15,88600.0,30.13,30.15,30.12,30.15,88600.0
2010-12-31 15:40:00,30.15,30.17,30.14,30.17,240400.0,30.15,30.17,30.14,30.17,240400.0
2010-12-31 15:45:00,30.17,30.17,30.15,30.15,131000.0,30.17,30.17,30.15,30.15,131000.0
2010-12-31 15:50:00,30.15,30.17,30.13,30.17,302000.0,30.15,30.17,30.13,30.17,302000.0
2010-12-31 15:55:00,30.17,30.18,30.16,30.18,358200.0,30.17,30.18,30.16,30.18,358200.0
2011-01-03 09:30:00,30.28,30.3,30.22,30.24,898900.0,30.28,30.3,30.22,30.24,898900.0
2011-01-03 09:35:00,30.24,30.29,30.21,30.26,268100.0,30.24,30.29,30.21,30.26,268100.0
2011-01-03 09:40:00,30.27,30.37,30.26,30.36,492500.0,30.27,30.37,30.26,30.36,492500.0
2011-01-03 09:45:00,30.35,30.38,30.32,30.33,317800.0,30.35,30.38,30.32,30.33,317800.0
2011-01-03 09:50:00,30.33,30.38,30.31,30.38,375500.0,30.33,30.38,30.31,30.38,375500.0
2011-01-03 09:55:00,30.38,30.44,30.35,30.37,544600.0,30.38,30.44,30.35,30.37,544600.0
2011-01-03 10:00:00,30.36,30.38,30.28,30.31,384500.0,30.36,30.38,30.28,30.31,384500.0
2011-01-03 10:05:00,30.31,30.36,30.3,30.3,379600.0,30.31,30.36,30.3,30.3,379600.0
2011-01-03 10:10:00,30.31,30.4,30.3,30.35,342500.0,30.31,30.4,30.3,30.35,342500.0
2011-01-03 10:15:00,30.36,30.39,30.34,30.36,238700.0,30.36,30.39,30.34,30.36,238700.0
2011-01-03 10:20:00,30.36,30.36,30.3,30.32,282800.0,30.36,30.36,30.3,30.32,282800.0
2011-01-03 10:25:00,30.32,30.37,30.26,30.26,449400.0,30.32,30.37,30.26,30.26,449400.0
2011-01-03 10:30:00,30.26,30.31,30.2,30.2,594600.0,30.26,30.31,30.2,30.2,594600.0
2011-01-03 10:35:00,30.21,30.23,30.14,30.14,645400.0,30.21,30.23,30.14,30.14,645400.0
2011-01-03 10:40:00,30.14,30.23,30.14,30.16,681500.0,30.14,30.23,30.14,30.16,681500.0
2011-01-03 10:45:00,30.17,30.21,30.16,30.19,448700.0,30.17,30.21,30.16,30.19,448700.0
2011-01-03 10:50:00,30.19,30.24,30.16,30.2,275800.0,30.19,30.24,30.16,30.2,275800.0
2011-01-03 10:55:00,30.2,30.29,30.2,30.26,272400.0,30.2,30.29,30.2,30.26,272400.0
2011-01-03 11:00:00,30.26,30.28,30.24,30.25,130500.0,30.26,30.28,30.24,30.25,130500.0
2011-01-03 11:05:00,30.25,30.32,30.24,30.31,273700.0,30.25,30.32,30.24,30.31,273700.0
2011-01-03 11:10:00,30.32,30.32,30.26,30.27,125900.0,30.32,30.32,30.26,30.27,125900.0
2011-01-03 11:15:00,30.27,30.34,30.27,30.32,354700.0,30.27,30.34,30.27,30.32,354700.0
2011-01-03 11:20:00,30.31,30.36,30.31,30.35,149200.0,30.31,30.36,30.31,30.35,149200.0
2011-01-03 11:25:00,30.34,30.35,30.3,30.33,195700.0,30.34,30.35,30.3,30.33,195700.0
2011-01-03 11:30:00,30.33,30.35,30.28,30.28,134800.0,30.33,30.35,30.28,30.28,134800.0
2011-01-03 11:35:00,30.27,30.33,30.27,30.31,119600.0,30.27,30.33,30.27,30.31,119600.0
2011-01-03 11:40:00,30.31,30.31,30.22,30.28,311100.0,30.31,30.31,30.22,30.28,311100.0
2011-01-03 11:45:00,30.29,30.29,30.21,30.24,198200.0,30.29,30.29,30.21,30.24,198200.0
2011-01-03 11:50:00,30.23,30.27,30.23,30.26,135700.0,30.23,30.27,30.23,30.26,135700.0
2011-01-03 11:55:00,30.25,30.27,30.21,30.25,419200.0,30.25,30.27,30.21,30.25,419200.0
2011-01-03 12:00:00,30.25,30.29,30.23,30.29,146300.0,30.25,30.29,30.23,30.29,146300.0
2011-01-03 12:05:00,30.28,30.33,30.28,30.3,214600.0,30.28,30.33,30.28,30.3,214600.0
2011-01-03 12:10:00,30.3,30.33,30.28,30.3,118400.0,30.3,30.33,30.28,30.3,118400.0
2011-01-03 12:15:00,30.3,30.31,30.28,30.31,119100.0,30.3,30.31,30.28,30.31,119100.0
2011-01-03 12:20:00,30.31,30.35,30.3,30.33,88000.0,30.31,30.35,30.3,30.33,88000.0
2011-01-03 12:25:00,30.33,30.33,30.27,30.29,117300.0,30.33,30.33,30.27,30.29,117300.0
2011-01-03 12:30:00,30.29,30.31,30.27,30.27,155800.0,30.29,30.31,30.27,30.27,155800.0
2011-01-03 12:35:00,30.27,30.31,30.26,30.3,96800.0,30.27,30.31,30.26,30.3,96800.0
2011-01-03 12:40:00,30.31,30.32,30.3,30.31,55000.0,30.31,30.32,30.3,30.31,55000.0
2011-01-03 12:45:00,30.32,30.33,30.3,30.32,74400.0,30.32,30.33,30.3,30.32,74400.0
2011-01-03 12:50:00,30.33,30.35,30.32,30.33,115900.0,30.33,30.35,30.32,30.33,115900.0
2011-01-03 12:55:00,30.33,30.34,30.29,30.3,80600.0,30.33,30.34,30.29,30.3,80600.0
2011-01-03 13:00:00,30.31,30.35,30.3,30.33,150800.0,30.31,30.35,30.3,30.33,150800.0
2011-01-03 13:05:00,30.34,30.39,30.33,30.38,328200.0,30.34,30.39,30.33,30.38,328200.0
2011-01-03 13:10:00,30.39,30.41,30.37,30.38,388000.0,30.39,30.41,30.37,30.38,388000.0
2011-01-03 13:15:00,30.37,30.41,30.36,30.39,92800.0,30.37,30.41,30.36,30.39,92800.0
2011-01-03 13:20:00,30.39,30.42,30.38,30.38,173200.0,30.39,30.42,30.38,30.38,173200.0
2011-01-03 13:25:00,30.37,30.39,30.35,30.38,120500.0,30.37,30.39,30.35,30.38,120500.0
2011-01-03 13:30:00,30.38,30.38,30.32,30.33,104100.0,30.38,30.38,30.32,30.33,104100.0
2011-01-03 13:35:00,30.32,30.35,30.32,30.34,122700.0,30.32,30.35,30.32,30.34,122700.0
2011-01-03 13:40:00,30.34,30.34,30.3,30.33,74900.0,30.34,30.34,30.3,30.33,74900.0
2011-01-03 13:45:00,30.34,30.35,30.3,30.32,78100.0,30.34,30.35,30.3,30.32,78100.0
2011-01-03 13:50:00,30.32,30.35,30.31,30.35,41600.0,30.32,30.35,30.31,30.35,41600.0
2011-01-03 13:55:00,30.35,30.35,30.29,30.3,182400.0,30.35,30.35,30.29,30.3,182400.0
2011-01-03 14:00:00,30.3,30.31,30.28,30.29,213600.0,30.3,30.31,30.28,30.29,213600.0
2011-01-03 14:05:00,30.29,30.3,30.21,30.22,304900.0,30.29,30.3,30.21,30.22,304900.0
2011-01-03 14:10:00,30.21,30.21,29.99,30.05,2711100.0,30.21,30.21,29.99,30.05,2711100.0
2011-01-03 14:15:00,30.04,30.06,29.93,30.05,685600.0,30.04,30.06,29.93,30.05,685600.0
2011-01-03 14:20:00,30.04,30.1,30.03,30.06,231800.0,30.04,30.1,30.03,30.06,231800.0
2011-01-03 14:25:00,30.05,30.07,29.97,30.02,191400.0,30.05,30.07,29.97,30.02,191400.0
2011-01-03 14:30:00,30.02,30.09,30.02,30.04,174500.0,30.02,30.09,30.02,30.04,174500.0
2011-01-03 14:35:00,30.04,30.06,30.02,30.03,137100.0,30.04,30.06,30.02,30.03,137100.0
2011-01-03 14:40:00,30.02,30.08,29.97,30.06,276900.0,30.02,30.08,29.97,30.06,276900.0
2011-01-03 14:45:00,30.06,30.08,30.05,30.07,118600.0,30.06,30.08,30.05,30.07,118600.0
2011-01-03 14:50:00,30.07,30.08,30.05,30.05,98700.0,30.07,30.08,30.05,30.05,98700.0
2011-01-03 14:55:00,30.05,30.07,30.0,30.01,255500.0,30.05,30.07,30.0,30.01,255500.0
2011-01-03 15:00:00,30.0,30.04,30.0,30.0,279200.0,30.0,30.04,30.0,30.0,279200.0
2011-01-03 15:05:00,30.0,30.01,29.83,29.91,1123800.0,30.0,30.01,29.83,29.91,1123800.0
2011-01-03 15:10:00,29.91,29.92,29.85,29.89,337100.0,29.91,29.92,29.85,29.89,337100.0
2011-01-03 15:15:00,29.89,29.92,29.83,29.87,410100.0,29.89,29.92,29.83,29.87,410100.0
2011-01-03 15:20:00,29.87,29.88,29.78,29.84,429300.0,29.87,29.88,29.78,29.84,429300.0
2011-01-03 15:25:00,29.84,29.91,29.83,29.9,247900.0,29.84,29.91,29.83,29.9,247900.0
2011-01-03 15:30:00,29.9,29.99,29.9,29.96,546200.0,29.9,29.99,29.9,29.96,546200.0
2011-01-03 15:35:00,29.95,29.97,29.91,29.94,249000.0,29.95,29.97,29.91,29.94,249000.0
2011-01-03 15:40:00,29.94,29.95,29.9,29.9,290800.0,29.94,29.95,29.9,29.9,290800.0
2011-01-03 15:45:00,29.91,29.95,29.9,29.95,253300.0,29.91,29.95,29.9,29.95,253300.0
2011-01-03 15:50:00,29.94,30.04,29.94,29.96,571600.0,29.94,30.04,29.94,29.96,571600.0
2011-01-03 15:55:00,29.95,29.99,29.92,29.99,819100.0,29.95,29.99,29.92,29.99,819100.0
2011-01-04 09:30:00,29.61,29.64,29.58,29.59,956200.0,29.61,29.64,29.58,29.59,956200.0
2011-01-04 09:35:00,29.59,29.61,29.55,29.56,557800.0,29.59,29.61,29.55,29.56,557800.0
2011-01-04 09:40:00,29.56,29.58,29.43,29.49,1991000.0,29.56,29.58,29.43,29.49,1991000.0
2011-01-04 09:45:00,29.49,29.52,29.35,29.43,1626900.0,29.49,29.52,29.35,29.43,1626900.0
2011-01-04 09:50:00,29.42,29.43,29.31,29.35,1079300.0,29.42,29.43,29.31,29.35,1079300.0
2011-01-04 09:55:00,29.36,29.4,29.33,29.33,675000.0,29.36,29.4,29.33,29.33,675000.0
2011-01-04 10:00:00,29.34,29.39,29.3,29.36,718800.0,29.34,29.39,29.3,29.36,718800.0
2011-01-04 10:05:00,29.37,29.41,29.35,29.41,591400.0,29.37,29.41,29.35,29.41,591400.0
2011-01-04 10:10:00,29.4,29.4,29.34,29.38,548000.0,29.4,29.4,29.34,29.38,548000.0
2011-01-04 10:15:00,29.39,29.39,29.33,29.37,481800.0,29.39,29.39,29.33,29.37,481800.0
2011-01-04 10:20:00,29.36,29.43,29.36,29.39,477700.0,29.36,29.43,29.36,29.39,477700.0
2011-01-04 10:25:00,29.39,29.41,29.32,29.4,687600.0,29.39,29.41,29.32,29.4,687600.0
2011-01-04 10:30:00,29.4,29.41,29.2,29.23,1335900.0,29.4,29.41,29.2,29.23,1335900.0
2011-01-04 10:35:00,29.23,29.25,29.12,29.15,1678000.0,29.23,29.25,29.12,29.15,1678000.0
2011-01-04 10:40:00,29.16,29.16,29.06,29.13,1076200.0,29.16,29.16,29.06,29.13,1076200.0
2011-01-04 10:45:00,29.13,29.2,29.11,29.18,300700.0,29.13,29.2,29.11,29.18,300700.0
2011-01-04 10:50:00,29.19,29.21,29.14,29.15,750800.0,29.19,29.21,29.14,29.15,750800.0
2011-01-04 10:55:00,29.16,29.23,29.15,29.21,678800.0,29.16,29.23,29.15,29.21,678800.0
2011-01-04 11:00:00,29.2,29.23,29.16,29.19,257800.0,29.2,29.23,29.16,29.19,257800.0
2011-01-04 11:05:00,29.2,29.22,29.16,29.21,264100.0,29.2,29.22,29.16,29.21,264100.0
2011-01-04 11:10:00,29.21,29.23,29.18,29.21,575600.0,29.21,29.23,29.18,29.21,575600.0
2011-01-04 11:15:00,29.21,29.25,29.16,29.23,446800.0,29.21,29.25,29.16,29.23,446800.0
2011-01-04 11:20:00,29.23,29.28,29.22,29.26,229200.0,29.23,29.28,29.22,29.26,229200.0
2011-01-04 11:25:00,29.26,29.26,29.21,29.25,161900.0,29.26,29.26,29.21,29.25,161900.0
2011-01-04 11:30:00,29.25,29.26,29.21,29.25,296100.0,29.25,29.26,29.21,29.25,296100.0
2011-01-04 11:35:00,29.25,29.26,29.21,29.21,249700.0,29.25,29.26,29.21,29.21,249700.0
2011-01-04 11:40:00,29.21,29.24,29.2,29.21,181600.0,29.21,29.24,29.2,29.21,181600.0
2011-01-04 11:45:00,29.21,29.22,29.19,29.19,148600.0,29.21,29.22,29.19,29.19,148600.0
2011-01-04 11:50:00,29.19,29.25,29.18,29.24,142900.0,29.19,29.25,29.18,29.24,142900.0
2011-01-04 11:55:00,29.24,29.24,29.21,29.22,123300.0,29.24,29.24,29.21,29.22,123300.0
2011-01-04 12:00:00,29.22,29.26,29.22,29.23,112300.0,29.22,29.26,29.22,29.23,112300.0
2011-01-04 12:05:00,29.22,29.23,29.15,29.15,210000.0,29.22,29.23,29.15,29.15,210000.0
2011-01-04 12:10:00,29.16,29.2,29.12,29.19,391400.0,29.16,29.2,29.12,29.19,391400.0
2011-01-04 12:15:00,29.2,29.22,29.16,29.18,217000.0,29.2,29.22,29.16,29.18,217000.0
2011-01-04 12:20:00,29.18,29.19,29.03,29.09,483800.0,29.18,29.19,29.03,29.09,483800.0
2011-01-04 12:25:00,29.1,29.11,29.03,29.04,161000.0,29.1,29.11,29.03,29.04,161000.0
2011-01-04 12:30:00,29.04,29.04,28.83,28.84,1931900.0,29.04,29.04,28.83,28.84,1931900.0
2011-01-04 12:35:00,28.84,28.9,28.83,28.86,924400.0,28.84,28.9,28.83,28.86,924400.0
2011-01-04 12:40:00,28.86,28.87,28.78,28.85,965000.0,28.86,28.87,28.78,28.85,965000.0
2011-01-04 12:45:00,28.85,28.87,28.8,28.82,745300.0,28.85,28.87,28.8,28.82,745300.0
2011-01-04 12:50:00,28.83,28.84,28.63,28.74,1796400.0,28.83,28.84,28.63,28.74,1796400.0
2011-01-04 12:55:00,28.74,28.78,28.72,28.76,580200.0,28.74,28.78,28.72,28.76,580200.0
2011-01-04 13:00:00,28.76,28.91,28.75,28.87,507400.0,28.76,28.91,28.75,28.87,507400.0
2011-01-04 13:05:00,28.87,28.93,28.86,28.88,382600.0,28.87,28.93,28.86,28.88,382600.0
2011-01-04 13:10:00,28.88,28.92,28.87,28.88,252900.0,28.88,28.92,28.87,28.88,252900.0
2011-01-04 13:15:00,28.88,28.9,28.86,28.86,309400.0,28.88,28.9,28.86,28.86,309400.0
2011-01-04 13:20:00,28.85,28.89,28.77,28.79,537300.0,28.85,28.89,28.77,28.79,537300.0
2011-01-04 13:25:00,28.8,28.93,28.79,28.88,244400.0,28.8,28.93,28.79,28.88,244400.0
2011-01-04 13:30:00,28.87,28.9,28.85,28.89,142600.0,28.87,28.9,28.85,28.89,142600.0
2011-01-04 13:35:00,28.89,28.91,28.87,28.89,115900.0,28.89,28.91,28.87,28.89,115900.0
2011-01-04 13:40:00,28.89,28.9,28.83,28.85,457400.0,28.89,28.9,28.83,28.85,457400.0
2011-01-04 13:45:00,28.85,28.87,28.83,28.84,99400.0,28.85,28.87,28.83,28.84,99400.0
2011-01-04 13:50:00,28.83,28.85,28.81,28.83,80900.0,28.83,28.85,28.81,28.83,80900.0
2011-01-04 13:55:00,28.84,28.87,28.82,28.86,150900.0,28.84,28.87,28.82,28.86,150900.0
2011-01-04 14:00:00,28.85,28.86,28.78,28.82,268100.0,28.85,28.86,28.78,28.82,268100.0
2011-01-04 14:05:00,28.81,28.9,28.8,28.88,231500.0,28.81,28.9,28.8,28.88,231500.0
2011-01-04 14:10:00,28.87,28.89,28.8,28.88,147400.0,28.87,28.89,28.8,28.88,147400.0
2011-01-04 14:15:00,28.89,28.96,28.85,28.94,209700.0,28.89,28.96,28.85,28.94,209700.0
2011-01-04 14:20:00,28.94,28.96,28.9,28.94,191400.0,28.94,28.96,28.9,28.94,191400.0
2011-01-04 14:25:00,28.94,29.06,28.94,29.04,935400.0,28.94,29.06,28.94,29.04,935400.0
2011-01-04 14:30:00,29.04,29.09,29.02,29.08,294400.0,29.04,29.09,29.02,29.08,294400.0
2011-01-04 14:35:00,29.08,29.13,29.04,29.04,240100.0,29.08,29.13,29.04,29.04,240100.0
2011-01-04 14:40:00,29.05,29.15,29.04,29.07,775700.0,29.05,29.15,29.04,29.07,775700.0
2011-01-04 14:45:00,29.06,29.09,29.06,29.07,157200.0,29.06,29.09,29.06,29.07,157200.0
2011-01-04 14:50:00,29.07,29.16,29.07,29.13,264600.0,29.07,29.16,29.07,29.13,264600.0
2011-01-04 14:55:00,29.13,29.14,29.07,29.09,235900.0,29.13,29.14,29.07,29.09,235900.0
2011-01-04 15:00:00,29.09,29.12,29.09,29.12,153900.0,29.09,29.12,29.09,29.12,153900.0
2011-01-04 15:05:00,29.11,29.11,29.08,29.1,180900.0,29.11,29.11,29.08,29.1,180900.0
2011-01-04 15:10:00,29.11,29.11,29.08,29.1,183700.0,29.11,29.11,29.08,29.1,183700.0
2011-01-04 15:15:00,29.1,29.1,29.08,29.1,107600.0,29.1,29.1,29.08,29.1,107600.0
2011-01-04 15:20:00,29.09,29.13,29.08,29.12,182500.0,29.09,29.13,29.08,29.12,182500.0
2011-01-04 15:25:00,29.13,29.14,29.12,29.13,161400.0,29.13,29.14,29.12,29.13,161400.0
2011-01-04 15:30:00,29.14,29.15,29.04,29.08,1032400.0,29.14,29.15,29.04,29.08,1032400.0
2011-01-04 15:35:00,29.08,29.11,29.07,29.11,127400.0,29.08,29.11,29.07,29.11,127400.0
2011-01-04 15:40:00,29.11,29.14,29.1,29.12,217300.0,29.11,29.14,29.1,29.12,217300.0
2011-01-04 15:45:00,29.13,29.14,29.12,29.13,215400.0,29.13,29.14,29.12,29.13,215400.0
2011-01-04 15:50:00,29.14,29.14,29.08,29.11,489700.0,29.14,29.14,29.08,29.11,489700.0
2011-01-04 15:55:00,29.11,29.12,29.07,29.07,507800.0,29.11,29.12,29.07,29.07,507800.0
2011-01-05 09:30:00,28.49,28.51,28.2,28.26,3583700.0,28.49,28.51,28.2,28.26,3583700.0
2011-01-05 09:35:00,28.26,28.27,27.92,28.02,3783200.0,28.26,28.27,27.92,28.02,3783200.0
2011-01-05 09:40:00,28.02,28.1,27.91,28.07,1412200.0,28.02,28.1,27.91,28.07,1412200.0
2011-01-05 09:45:00,28.06,28.13,28.03,28.11,1407600.0,28.06,28.13,28.03,28.11,1407600.0
2011-01-05 09:50:00,28.1,28.15,28.09,28.13,484800.0,28.1,28.15,28.09,28.13,484800.0
2011-01-05 09:55:00,28.12,28.13,28.04,28.06,557200.0,28.12,28.13,28.04,28.06,557200.0
2011-01-05 10:00:00,28.07,28.19,28.0,28.17,736000.0,28.07,28.19,28.0,28.17,736000.0
2011-01-05 10:05:00,28.17,28.28,28.14,28.25,1102900.0,28.17,28.28,28.14,28.25,1102900.0
2011-01-05 10:10:00,28.25,28.28,28.2,28.23,613000.0,28.25,28.28,28.2,28.23,613000.0
2011-01-05 10:15:00,28.23,28.27,28.21,28.26,554400.0,28.23,28.27,28.21,28.26,554400.0
2011-01-05 10:20:00,28.26,28.27,28.21,28.23,468500.0,28.26,28.27,28.21,28.23,468500.0
2011-01-05 10:25:00,28.22,28.27,28.21,28.24,351100.0,28.22,28.27,28.21,28.24,351100.0
2011-01-05 10:30:00,28.24,28.26,28.21,28.23,308900.0,28.24,28.26,28.21,28.23,308900.0
2011-01-05 10:35:00,28.23,28.3,28.22,28.29,892100.0,28.23,28.3,28.22,28.29,892100.0
2011-01-05 10:40:00,28.29,28.33,28.27,28.27,737000.0,28.29,28.33,28.27,28.27,737000.0
2011-01-05 10:45:00,28.28,28.35,28.27,28.28,611000.0,28.28,28.35,28.27,28.28,611000.0
2011-01-05 10:50:00,28.28,28.3,28.25,28.25,150500.0,28.28,28.3,28.25,28.25,150500.0
2011-01-05 10:55:00,28.26,28.27,28.22,28.25,231800.0,28.26,28.27,28.22,28.25,231800.0
2011-01-05 11:00:00,28.24,28.28,28.24,28.27,332600.0,28.24,28.28,28.24,28.27,332600.0
2011-01-05 11:05:00,28.27,28.33,28.25,28.33,221800.0,28.27,28.33,28.25,28.33,221800.0
2011-01-05 11:10:00,28.32,28.35,28.31,28.32,375900.0,28.32,28.35,28.31,28.32,375900.0
2011-01-05 11:15:00,28.32,28.39,28.32,28.39,382900.0,28.32,28.39,28.32,28.39,382900.0
2011-01-05 11:20:00,28.4,28.47,28.38,28.43,668200.0,28.4,28.47,28.38,28.43,668200.0
2011-01-05 11:25:00,28.42,28.49,28.4,28.47,359500.0,28.42,28.49,28.4,28.47,359500.0
2011-01-05 11:30:00,28.47,28.54,28.45,28.51,507200.0,28.47,28.54,28.45,28.51,507200.0
2011-01-05 11:35:00,28.5,28.56,28.5,28.52,1064900.0,28.5,28.56,28.5,28.52,1064900.0
2011-01-05 11:40:00,28.52,28.55,28.42,28.45,461800.0,28.52,28.55,28.42,28.45,461800.0
2011-01-05 11:45:00,28.44,28.49,28.43,28.48,342800.0,28.44,28.49,28.43,28.48,342800.0
2011-01-05 11:50:00,28.48,28.5,28.46,28.47,233900.0,28.48,28.5,28.46,28.47,233900.0
2011-01-05 11:55:00,28.46,28.47,28.31,28.38,806400.0,28.46,28.47,28.31,28.38,806400.0
2011-01-05 12:00:00,28.38,28.44,28.37,28.41,359800.0,28.38,28.44,28.37,28.41,359800.0
2011-01-05 12:05:00,28.42,28.45,28.41,28.42,119100.0,28.42,28.45,28.41,28.42,119100.0
2011-01-05 12:10:00,28.43,28.47,28.42,28.45,289900.0,28.43,28.47,28.42,28.45,289900.0
2011-01-05 12:15:00,28.44,28.51,28.44,28.48,491700.0,28.44,28.51,28.44,28.48,491700.0
2011-01-05 12:20:00,28.5,28.55,28.48,28.54,389000.0,28.5,28.55,28.48,28.54,389000.0
2011-01-05 12:25:00,28.55,28.62,28.55,28.62,438800.0,28.55,28.62,28.55,28.62,438800.0
2011-01-05 12:30:00,28.62,28.7,28.62,28.64,846500.0,28.62,28.7,28.62,28.64,846500.0
2011-01-05 12:35:00,28.64,28.65,28.59,28.65,287800.0,28.64,28.65,28.59,28.65,287800.0
2011-01-05 12:40:00,28.65,28.69,28.63,28.68,283400.0,28.65,28.69,28.63,28.68,283400.0
2011-01-05 12:45:00,28.69,28.75,28.66,28.67,581400.0,28.69,28.75,28.66,28.67,581400.0
2011-01-05 12:50:00,28.67,28.71,28.65,28.69,308700.0,28.67,28.71,28.65,28.69,308700.0
2011-01-05 12:55:00,28.69,28.73,28.6,28.62,526500.0,28.69,28.73,28.6,28.62,526500.0
2011-01-05 13:00:00,28.63,28.63,28.56,28.57,440500.0,28.63,28.63,28.56,28.57,440500.0
2011-01-05 13:05:00,28.57,28.58,28.53,28.56,281100.0,28.57,28.58,28.53,28.56,281100.0
2011-01-05 13:10:00,28.56,28.58,28.51,28.57,221800.0,28.56,28.58,28.51,28.57,221800.0
2011-01-05 13:15:00,28.57,28.57,28.53,28.54,143500.0,28.57,28.57,28.53,28.54,143500.0
2011-01-05 13:20:00,28.55,28.55,28.5,28.52,263300.0,28.55,28.55,28.5,28.52,263300.0
2011-01-05 13:25:00,28.52,28.56,28.48,28.52,211500.0,28.52,28.56,28.48,28.52,211500.0
2011-01-05 13:30:00,28.51,28.53,28.48,28.49,279000.0,28.51,28.53,28.48,28.49,279000.0
2011-01-05 13:35:00,28.5,28.56,28.48,28.55,269200.0,28.5,28.56,28.48,28.55,269200.0
2011-01-05 13:40:00,28.55,28.57,28.53,28.56,93300.0,28.55,28.57,28.53,28.56,93300.0
2011-01-05 13:45:00,28.56,28.65,28.56,28.62,340100.0,28.56,28.65,28.56,28.62,340100.0
2011-01-05 13:50:00,28.62,28.64,28.59,28.59,123100.0,28.62,28.64,28.59,28.59,123100.0
2011-01-05 13:55:00,28.59,28.62,28.56,28.59,139200.0,28.59,28.62,28.56,28.59,139200.0
2011-01-05 14:00:00,28.58,28.6,28.55,28.56,118100.0,28.58,28.6,28.55,28.56,118100.0
2011-01-05 14:05:00,28.55,28.6,28.55,28.57,69800.0,28.55,28.6,28.55,28.57,69800.0
2011-01-05 14:10:00,28.57,28.59,28.56,28.57,82000.0,28.57,28.59,28.56,28.57,82000.0
2011-01-05 14:15:00,28.57,28.66,28.56,28.62,203600.0,28.57,28.66,28.56,28.62,203600.0
2011-01-05 14:20:00,28.62,28.63,28.59,28.59,110100.0,28.62,28.63,28.59,28.59,110100.0
2011-01-05 14:25:00,28.59,28.59,28.52,28.53,190700.0,28.59,28.59,28.52,28.53,190700.0
2011-01-05 14:30:00,28.54,28.55,28.49,28.51,250300.0,28.54,28.55,28.49,28.51,250300.0
2011-01-05 14:35:00,28.52,28.52,28.5,28.5,52200.0,28.52,28.52,28.5,28.5,52200.0
2011-01-05 14:40:00,28.5,28.58,28.5,28.56,410700.0,28.5,28.58,28.5,28.56,410700.0
2011-01-05 14:45:00,28.56,28.57,28.55,28.56,551500.0,28.56,28.57,28.55,28.56,551500.0
2011-01-05 14:50:00,28.56,28.62,28.56,28.6,301600.0,28.56,28.62,28.56,28.6,301600.0
2011-01-05 14:55:00,28.61,28.63,28.59,28.61,144200.0,28.61,28.63,28.59,28.61,144200.0
2011-01-05 15:00:00,28.62,28.64,28.6,28.61,139900.0,28.62,28.64,28.6,28.61,139900.0
2011-01-05 15:05:00,28.6,28.69,28.59,28.68,415900.0,28.6,28.69,28.59,28.68,415900.0
2011-01-05 15:10:00,28.68,28.68,28.61,28.63,182700.0,28.68,28.68,28.61,28.63,182700.0
2011-01-05 15:15:00,28.62,28.65,28.61,28.65,94100.0,28.62,28.65,28.61,28.65,94100.0
2011-01-05 15:20:00,28.65,28.67,28.61,28.65,132000.0,28.65,28.67,28.61,28.65,132000.0
2011-01-05 15:25:00,28.66,28.7,28.64,28.65,194100.0,28.66,28.7,28.64,28.65,194100.0
2011-01-05 15:30:00,28.66,28.72,28.65,28.68,633900.0,28.66,28.72,28.65,28.68,633900.0
2011-01-05 15:35:00,28.68,28.69,28.65,28.68,361900.0,28.68,28.69,28.65,28.68,361900.0
2011-01-05 15:40:00,28.68,28.68,28.65,28.67,122200.0,28.68,28.68,28.65,28.67,122200.0
2011-01-05 15:45:00,28.67,28.67,28.65,28.66,124500.0,28.67,28.67,28.65,28.66,124500.0
2011-01-05 15:50:00,28.66,28.68,28.65,28.66,283500.0,28.66,28.68,28.65,28.66,283500.0
2011-01-05 15:55:00,28.66,28.67,28.63,28.63,465000.0,28.66,28.67,28.63,28.63,465000.0
2011-01-06 09:30:00,28.65,28.67,28.54,28.54,1266400.0,28.65,28.67,28.54,28.54,1266400.0
2011-01-06 09:35:00,28.55,28.61,28.49,28.5,903400.0,28.55,28.61,28.49,28.5,903400.0
2011-01-06 09:40:00,28.5,28.52,28.4,28.46,782500.0,28.5,28.52,28.4,28.46,782500.0
2011-01-06 09:45:00,28.45,28.57,28.45,28.54,507900.0,28.45,28.57,28.45,28.54,507900.0
2011-01-06 09:50:00,28.55,28.59,28.5,28.59,410500.0,28.55,28.59,28.5,28.59,410500.0
2011-01-06 09:55:00,28.59,28.6,28.41,28.42,629600.0,28.59,28.6,28.41,28.42,629600.0
2011-01-06 10:00:00,28.41,28.48,28.33,28.34,718600.0,28.41,28.48,28.33,28.34,718600.0
2011-01-06 10:05:00,28.34,28.4,28.31,28.35,451600.0,28.34,28.4,28.31,28.35,451600.0
2011-01-06 10:10:00,28.35,28.41,28.33,28.36,434900.0,28.35,28.41,28.33,28.36,434900.0
2011-01-06 10:15:00,28.36,28.45,28.34,28.43,267200.0,28.36,28.45,28.34,28.43,267200.0
2011-01-06 10:20:00,28.43,28.5,28.42,28.43,377400.0,28.43,28.5,28.42,28.43,377400.0
2011-01-06 10:25:00,28.43,28.49,28.26,28.3,826800.0,28.43,28.49,28.26,28.3,826800.0
2011-01-06 10:30:00,28.29,28.37,28.28,28.34,744100.0,28.29,28.37,28.28,28.34,744100.0
2011-01-06 10:35:00,28.34,28.47,28.34,28.41,557000.0,28.34,28.47,28.34,28.41,557000.0
2011-01-06 10:40:00,28.41,28.42,28.38,28.42,310800.0,28.41,28.42,28.38,28.42,310800.0
2011-01-06 10:45:00,28.42,28.44,28.37,28.39,290800.0,28.42,28.44,28.37,28.39,290800.0
2011-01-06 10:50:00,28.39,28.39,28.18,28.25,1206500.0,28.39,28.39,28.18,28.25,1206500.0
2011-01-06 10:55:00,28.26,28.39,28.26,28.37,709400.0,28.26,28.39,28.26,28.37,709400.0
2011-01-06 11:00:00,28.37,28.37,28.28,28.29,298200.0,28.37,28.37,28.28,28.29,298200.0
2011-01-06 11:05:00,28.3,28.35,28.16,28.19,1123700.0,28.3,28.35,28.16,28.19,1123700.0
2011-01-06 11:10:00,28.19,28.28,28.14,28.27,931500.0,28.19,28.28,28.14,28.27,931500.0
2011-01-06 11:15:00,28.26,28.32,28.26,28.31,272400.0,28.26,28.32,28.26,28.31,272400.0
2011-01-06 11:20:00,28.3,28.32,28.26,28.3,246400.0,28.3,28.32,28.26,28.3,246400.0
2011-01-06 11:25:00,28.3,28.47,28.29,28.46,672100.0,28.3,28.47,28.29,28.46,672100.0
2011-01-06 11:30:00,28.45,28.48,28.44,28.47,196500.0,28.45,28.48,28.44,28.47,196500.0
2011-01-06 11:35:00,28.46,28.55,28.45,28.47,604900.0,28.46,28.55,28.45,28.47,604900.0
2011-01-06 11:40:00,28.46,28.56,28.45,28.55,311600.0,28.46,28.56,28.45,28.55,311600.0
2011-01-06 11:45:00,28.55,28.65,28.5,28.59,429700.0,28.55,28.65,28.5,28.59,429700.0
2011-01-06 11:50:00,28.58,28.66,28.58,28.62,185400.0,28.58,28.66,28.58,28.62,185400.0
2011-01-06 11:55:00,28.61,28.64,28.58,28.59,167000.0,28.61,28.64,28.58,28.59,167000.0
2011-01-06 12:00:00,28.58,28.6,28.53,28.55,225700.0,28.58,28.6,28.53,28.55,225700.0
2011-01-06 12:05:00,28.56,28.56,28.5,28.54,468700.0,28.56,28.56,28.5,28.54,468700.0
2011-01-06 12:10:00,28.53,28.58,28.52,28.56,117500.0,28.53,28.58,28.52,28.56,117500.0
2011-01-06 12:15:00,28.55,28.58,28.52,28.53,76200.0,28.55,28.58,28.52,28.53,76200.0
2011-01-06 12:20:00,28.53,28.55,28.5,28.54,81800.0,28.53,28.55,28.5,28.54,81800.0
2011-01-06 12:25:00,28.53,28.57,28.51,28.56,134300.0,28.53,28.57,28.51,28.56,134300.0
2011-01-06 12:30:00,28.56,28.58,28.55,28.57,90000.0,28.56,28.58,28.55,28.57,90000.0
2011-01-06 12:35:00,28.57,28.58,28.54,28.56,62800.0,28.57,28.58,28.54,28.56,62800.0
2011-01-06 12:40:00,28.56,28.62,28.55,28.6,234600.0,28.56,28.62,28.55,28.6,234600.0
2011-01-06 12:45:00,28.6,28.61,28.57,28.6,233200.0,28.6,28.61,28.57,28.6,233200.0
2011-01-06 12:50:00,28.6,28.65,28.58,28.62,108200.0,28.6,28.65,28.58,28.62,108200.0
2011-01-06 12:55:00,28.62,28.64,28.59,28.6,69600.0,28.62,28.64,28.59,28.6,69600.0
2011-01-06 13:00:00,28.6,28.63,28.54,28.54,166400.0,28.6,28.63,28.54,28.54,166400.0
2011-01-06 13:05:00,28.54,28.56,28.5,28.52,106400.0,28.54,28.56,28.5,28.52,106400.0
2011-01-06 13:10:00,28.51,28.52,28.46,28.48,143000.0,28.51,28.52,28.46,28.48,143000.0
2011-01-06 13:15:00,28.49,28.51,28.46,28.47,345000.0,28.49,28.51,28.46,28.47,345000.0
2011-01-06 13:20:00,28.47,28.48,28.42,28.43,256600.0,28.47,28.48,28.42,28.43,256600.0
2011-01-06 13:25:00,28.43,28.48,28.41,28.48,102700.0,28.43,28.48,28.41,28.48,102700.0
2011-01-06 13:30:00,28.48,28.5,28.46,28.46,227600.0,28.48,28.5,28.46,28.46,227600.0
2011-01-06 13:35:00,28.46,28.48,28.42,28.45,123600.0,28.46,28.48,28.42,28.45,123600.0
2011-01-06 13:40:00,28.45,28.51,28.44,28.49,119000.0,28.45,28.51,28.44,28.49,119000.0
2011-01-06 13:45:00,28.5,28.52,28.48,28.5,77000.0,28.5,28.52,28.48,28.5,77000.0
2011-01-06 13:50:00,28.5,28.52,28.49,28.5,73400.0,28.5,28.52,28.49,28.5,73400.0
2011-01-06 13:55:00,28.51,28.53,28.5,28.52,71800.0,28.51,28.53,28.5,28.52,71800.0
2011-01-06 14:00:00,28.52,28.54,28.52,28.52,139200.0,28.52,28.54,28.52,28.52,139200.0
2011-01-06 14:05:00,28.52,28.52,28.47,28.48,89600.0,28.52,28.52,28.47,28.48,89600.0
2011-01-06 14:10:00,28.48,28.49,28.44,28.46,76900.0,28.48,28.49,28.44,28.46,76900.0
2011-01-06 14:15:00,28.47,28.49,28.44,28.49,65100.0,28.47,28.49,28.44,28.49,65100.0
2011-01-06 14:20:00,28.49,28.49,28.45,28.47,108000.0,28.49,28.49,28.45,28.47,108000.0
2011-01-06 14:25:00,28.47,28.51,28.47,28.5,85000.0,28.47,28.51,28.47,28.5,85000.0
2011-01-06 14:30:00,28.5,28.52,28.46,28.48,108000.0,28.5,28.52,28.46,28.48,108000.0
2011-01-06 14:35:00,28.48,28.51,28.45,28.5,147100.0,28.48,28.51,28.45,28.5,147100.0
2011-01-06 14:40:00,28.5,28.5,28.47,28.48,50200.0,28.5,28.5,28.47,28.48,50200.0
2011-01-06 14:45:00,28.47,28.48,28.41,28.43,132800.0,28.47,28.48,28.41,28.43,132800.0
2011-01-06 14:50:00,28.42,28.42,28.39,28.4,250900.0,28.42,28.42,28.39,28.4,250900.0
2011-01-06 14:55:00,28.39,28.43,28.38,28.42,241500.0,28.39,28.43,28.38,28.42,241500.0
2011-01-06 15:00:00,28.41,28.46,28.4,28.44,72400.0,28.41,28.46,28.4,28.44,72400.0
2011-01-06 15:05:00,28.44,28.46,28.44,28.45,83400.0,28.44,28.46,28.44,28.45,83400.0
2011-01-06 15:10:00,28.45,28.47,28.42,28.43,415200.0,28.45,28.47,28.42,28.43,415200.0
2011-01-06 15:15:00,28.43,28.46,28.41,28.41,317500.0,28.43,28.46,28.41,28.41,317500.0
2011-01-06 15:20:00,28.42,28.42,28.39,28.39,368800.0,28.42,28.42,28.39,28.39,368800.0
2011-01-06 15:25:00,28.39,28.42,28.38,28.41,145700.0,28.39,28.42,28.38,28.41,145700.0
2011-01-06 15:30:00,28.4,28.42,28.36,28.41,213400.0,28.4,28.42,28.36,28.41,213400.0
2011-01-06 15:35:00,28.41,28.46,28.41,28.42,501000.0,28.41,28.46,28.41,28.42,501000.0
2011-01-06 15:40:00,28.42,28.44,28.4,28.43,300700.0,28.42,28.44,28.4,28.43,300700.0
2011-01-06 15:45:00,28.43,28.44,28.41,28.43,228300.0,28.43,28.44,28.41,28.43,228300.0
2011-01-06 15:50:00,28.44,28.44,28.41,28.43,354700.0,28.44,28.44,28.41,28.43,354700.0
2011-01-06 15:55:00,28.44,28.45,28.42,28.42,554500.0,28.44,28.45,28.42,28.42,554500.0
2011-01-07 09:30:00,28.22,28.32,28.21,28.23,1025100.0,28.22,28.32,28.21,28.23,1025100.0
2011-01-07 09:35:00,28.23,28.29,28.2,28.24,371800.0,28.23,28.29,28.2,28.24,371800.0
2011-01-07 09:40:00,28.23,28.26,28.17,28.26,403200.0,28.23,28.26,28.17,28.26,403200.0
2011-01-07 09:45:00,28.27,28.28,28.14,28.19,627500.0,28.27,28.28,28.14,28.19,627500.0
2011-01-07 09:50:00,28.19,28.2,28.12,28.19,507000.0,28.19,28.2,28.12,28.19,507000.0
2011-01-07 09:55:00,28.2,28.27,28.18,28.24,540900.0,28.2,28.27,28.18,28.24,540900.0
2011-01-07 10:00:00,28.23,28.4,28.23,28.38,813400.0,28.23,28.4,28.23,28.38,813400.0
2011-01-07 10:05:00,28.37,28.53,28.34,28.5,1394900.0,28.37,28.53,28.34,28.5,1394900.0
2011-01-07 10:10:00,28.5,28.59,28.46,28.5,819100.0,28.5,28.59,28.46,28.5,819100.0
2011-01-07 10:15:00,28.5,28.55,28.48,28.5,329900.0,28.5,28.55,28.48,28.5,329900.0
2011-01-07 10:20:00,28.51,28.55,28.46,28.49,341800.0,28.51,28.55,28.46,28.49,341800.0
2011-01-07 10:25:00,28.49,28.52,28.45,28.49,210300.0,28.49,28.52,28.45,28.49,210300.0
2011-01-07 10:30:00,28.48,28.6,28.47,28.56,504000.0,28.48,28.6,28.47,28.56,504000.0
2011-01-07 10:35:00,28.57,28.6,28.54,28.58,245100.0,28.57,28.6,28.54,28.58,245100.0
2011-01-07 10:40:00,28.57,28.58,28.51,28.53,459100.0,28.57,28.58,28.51,28.53,459100.0
2011-01-07 10:45:00,28.53,28.63,28.48,28.61,425900.0,28.53,28.63,28.48,28.61,425900.0
2011-01-07 10:50:00,28.61,28.67,28.57,28.58,556400.0,28.61,28.67,28.57,28.58,556400.0
2011-01-07 10:55:00,28.58,28.68,28.57,28.58,265800.0,28.58,28.68,28.57,28.58,265800.0
2011-01-07 11:00:00,28.58,28.59,28.49,28.49,141000.0,28.58,28.59,28.49,28.49,141000.0
2011-01-07 11:05:00,28.48,28.51,28.45,28.47,351200.0,28.48,28.51,28.45,28.47,351200.0
2011-01-07 11:10:00,28.46,28.54,28.46,28.5,135100.0,28.46,28.54,28.46,28.5,135100.0
2011-01-07 11:15:00,28.5,28.52,28.45,28.47,169800.0,28.5,28.52,28.45,28.47,169800.0
2011-01-07 11:20:00,28.46,28.48,28.39,28.42,441500.0,28.46,28.48,28.39,28.42,441500.0
2011-01-07 11:25:00,28.43,28.47,28.41,28.44,433800.0,28.43,28.47,28.41,28.44,433800.0
2011-01-07 11:30:00,28.45,28.45,28.34,28.39,295200.0,28.45,28.45,28.34,28.39,295200.0
2011-01-07 11:35:00,28.4,28.41,28.24,28.29,577900.0,28.4,28.41,28.24,28.29,577900.0
2011-01-07 11:40:00,28.29,28.29,28.13,28.24,747800.0,28.29,28.29,28.13,28.24,747800.0
2011-01-07 11:45:00,28.24,28.26,28.17,28.24,258100.0,28.24,28.26,28.17,28.24,258100.0
2011-01-07 11:50:00,28.25,28.3,28.23,28.29,223900.0,28.25,28.3,28.23,28.29,223900.0
2011-01-07 11:55:00,28.3,28.37,28.29,28.36,176400.0,28.3,28.37,28.29,28.36,176400.0
2011-01-07 12:00:00,28.37,28.37,28.31,28.31,88000.0,28.37,28.37,28.31,28.31,88000.0
2011-01-07 12:05:00,28.3,28.36,28.29,28.32,136600.0,28.3,28.36,28.29,28.32,136600.0
2011-01-07 12:10:00,28.31,28.41,28.31,28.39,144700.0,28.31,28.41,28.31,28.39,144700.0
2011-01-07 12:15:00,28.38,28.38,28.34,28.36,72000.0,28.38,28.38,28.34,28.36,72000.0
2011-01-07 12:20:00,28.36,28.37,28.27,28.27,142500.0,28.36,28.37,28.27,28.27,142500.0
2011-01-07 12:25:00,28.28,28.29,28.24,28.25,247500.0,28.28,28.29,28.24,28.25,247500.0
2011-01-07 12:30:00,28.24,28.25,28.18,28.2,211600.0,28.24,28.25,28.18,28.2,211600.0
2011-01-07 12:35:00,28.19,28.22,28.17,28.22,120700.0,28.19,28.22,28.17,28.22,120700.0
2011-01-07 12:40:00,28.23,28.25,28.07,28.13,759800.0,28.23,28.25,28.07,28.13,759800.0
2011-01-07 12:45:00,28.12,28.18,28.09,28.11,285300.0,28.12,28.18,28.09,28.11,285300.0
2011-01-07 12:50:00,28.1,28.14,28.08,28.12,215300.0,28.1,28.14,28.08,28.12,215300.0
2011-01-07 12:55:00,28.11,28.19,28.1,28.19,199000.0,28.11,28.19,28.1,28.19,199000.0
2011-01-07 13:00:00,28.19,28.21,28.11,28.16,110800.0,28.19,28.21,28.11,28.16,110800.0
2011-01-07 13:05:00,28.16,28.2,28.15,28.16,73200.0,28.16,28.2,28.15,28.16,73200.0
2011-01-07 13:10:00,28.16,28.19,28.09,28.11,203200.0,28.16,28.19,28.09,28.11,203200.0
2011-01-07 13:15:00,28.11,28.15,28.1,28.12,378400.0,28.11,28.15,28.1,28.12,378400.0
2011-01-07 13:20:00,28.12,28.13,27.98,28.0,704900.0,28.12,28.13,27.98,28.0,704900.0
2011-01-07 13:25:00,28.01,28.05,27.95,27.97,554000.0,28.01,28.05,27.95,27.97,554000.0
2011-01-07 13:30:00,27.97,28.04,27.94,28.02,220700.0,27.97,28.04,27.94,28.02,220700.0
2011-01-07 13:35:00,28.03,28.14,28.02,28.11,373600.0,28.03,28.14,28.02,28.11,373600.0
2011-01-07 13:40:00,28.12,28.13,28.05,28.09,528100.0,28.12,28.13,28.05,28.09,528100.0
2011-01-07 13:45:00,28.08,28.1,28.05,28.1,166000.0,28.08,28.1,28.05,28.1,166000.0
2011-01-07 13:50:00,28.1,28.1,27.99,28.0,540100.0,28.1,28.1,27.99,28.0,540100.0
2011-01-07 13:55:00,27.99,28.02,27.99,28.02,223400.0,27.99,28.02,27.99,28.02,223400.0
2011-01-07 14:00:00,28.02,28.06,28.01,28.04,106800.0,28.02,28.06,28.01,28.04,106800.0
2011-01-07 14:05:00,28.04,28.06,28.01,28.04,97300.0,28.04,28.06,28.01,28.04,97300.0
2011-01-07 14:10:00,28.03,28.03,27.94,27.95,356500.0,28.03,28.03,27.94,27.95,356500.0
2011-01-07 14:15:00,27.95,27.97,27.91,27.95,965000.0,27.95,27.97,27.91,27.95,965000.0
2011-01-07 14:20:00,27.95,28.07,27.95,28.05,468200.0,27.95,28.07,27.95,28.05,468200.0
2011-01-07 14:25:00,28.05,28.06,28.03,28.04,38300.0,28.05,28.06,28.03,28.04,38300.0
2011-01-07 14:30:00,28.04,28.06,28.02,28.05,128800.0,28.04,28.06,28.02,28.05,128800.0
2011-01-07 14:35:00,28.05,28.06,28.04,28.05,44600.0,28.05,28.06,28.04,28.05,44600.0
2011-01-07 14:40:00,28.06,28.09,28.05,28.08,86200.0,28.06,28.09,28.05,28.08,86200.0
2011-01-07 14:45:00,28.08,28.09,28.03,28.07,192000.0,28.08,28.09,28.03,28.07,192000.0
2011-01-07 14:50:00,28.07,28.09,28.07,28.08,71900.0,28.07,28.09,28.07,28.08,71900.0
2011-01-07 14:55:00,28.09,28.11,28.07,28.09,143300.0,28.09,28.11,28.07,28.09,143300.0
2011-01-07 15:00:00,28.08,28.09,28.02,28.03,202000.0,28.08,28.09,28.02,28.03,202000.0
2011-01-07 15:05:00,28.03,28.06,28.02,28.06,128300.0,28.03,28.06,28.02,28.06,128300.0
2011-01-07 15:10:00,28.06,28.06,28.0,28.0,107800.0,28.06,28.06,28.0,28.0,107800.0
2011-01-07 15:15:00,28.01,28.08,28.0,28.07,193000.0,28.01,28.08,28.0,28.07,193000.0
2011-01-07 15:20:00,28.06,28.11,28.05,28.09,131800.0,28.06,28.11,28.05,28.09,131800.0
2011-01-07 15:25:00,28.1,28.14,28.06,28.08,232700.0,28.1,28.14,28.06,28.08,232700.0
2011-01-07 15:30:00,28.08,28.11,28.03,28.07,230600.0,28.08,28.11,28.03,28.07,230600.0
2011-01-07 15:35:00,28.07,28.09,28.05,28.05,117900.0,28.07,28.09,28.05,28.05,117900.0
2011-01-07 15:40:00,28.06,28.09,28.05,28.08,93200.0,28.06,28.09,28.05,28.08,93200.0
2011-01-07 15:45:00,28.08,28.09,28.05,28.05,143600.0,28.08,28.09,28.05,28.05,143600.0
2011-01-07 15:50:00,28.05,28.09,28.05,28.08,343000.0,28.05,28.09,28.05,28.08,343000.0
2011-01-07 15:55:00,28.08,28.11,28.05,28.1,1013700.0,28.08,28.11,28.05,28.1,1013700.0
2011-01-10 09:30:00,28.29,28.31,28.2,28.22,702500.0,28.29,28.31,28.2,28.22,702500.0
2011-01-10 09:35:00,28.21,28.3,28.21,28.27,374000.0,28.21,28.3,28.21,28.27,374000.0
2011-01-10 09:40:00,28.27,28.28,28.16,28.21,669600.0,28.27,28.28,28.16,28.21,669600.0
2011-01-10 09:45:00,28.21,28.24,28.19,28.2,449900.0,28.21,28.24,28.19,28.2,449900.0
2011-01-10 09:50:00,28.2,28.21,28.09,28.16,831800.0,28.2,28.21,28.09,28.16,831800.0
2011-01-10 09:55:00,28.15,28.18,28.09,28.13,384000.0,28.15,28.18,28.09,28.13,384000.0
2011-01-10 10:00:00,28.13,28.19,28.07,28.17,709100.0,28.13,28.19,28.07,28.17,709100.0
2011-01-10 10:05:00,28.18,28.2,28.14,28.18,209300.0,28.18,28.2,28.14,28.18,209300.0
2011-01-10 10:10:00,28.18,28.31,28.18,28.27,379200.0,28.18,28.31,28.18,28.27,379200.0
2011-01-10 10:15:00,28.27,28.3,28.26,28.26,205200.0,28.27,28.3,28.26,28.26,205200.0
2011-01-10 10:20:00,28.27,28.28,28.2,28.24,241500.0,28.27,28.28,28.2,28.24,241500.0
2011-01-10 10:25:00,28.25,28.33,28.23,28.31,226700.0,28.25,28.33,28.23,28.31,226700.0
2011-01-10 10:30:00,28.32,28.45,28.32,28.37,492600.0,28.32,28.45,28.32,28.37,492600.0
2011-01-10 10:35:00,28.38,28.43,28.35,28.37,187700.0,28.38,28.43,28.35,28.37,187700.0
2011-01-10 10:40:00,28.37,28.44,28.36,28.41,279100.0,28.37,28.44,28.36,28.41,279100.0
2011-01-10 10:45:00,28.41,28.42,28.35,28.39,223500.0,28.41,28.42,28.35,28.39,223500.0
2011-01-10 10:50:00,28.39,28.41,28.3,28.31,333900.0,28.39,28.41,28.3,28.31,333900.0
2011-01-10 10:55:00,28.31,28.33,28.27,28.31,361300.0,28.31,28.33,28.27,28.31,361300.0
2011-01-10 11:00:00,28.31,28.35,28.27,28.29,227500.0,28.31,28.35,28.27,28.29,227500.0
2011-01-10 11:05:00,28.28,28.3,28.24,28.28,230300.0,28.28,28.3,28.24,28.28,230300.0
2011-01-10 11:10:00,28.28,28.35,28.27,28.3,242100.0,28.28,28.35,28.27,28.3,242100.0
2011-01-10 11:15:00,28.3,28.32,28.28,28.29,82000.0,28.3,28.32,28.28,28.29,82000.0
2011-01-10 11:20:00,28.29,28.31,28.27,28.29,123200.0,28.29,28.31,28.27,28.29,123200.0
2011-01-10 11:25:00,28.29,28.39,28.28,28.34,134600.0,28.29,28.39,28.28,28.34,134600.0
2011-01-10 11:30:00,28.34,28.36,28.3,28.33,101400.0,28.34,28.36,28.3,28.33,101400.0
2011-01-10 11:35:00,28.34,28.35,28.32,28.32,87400.0,28.34,28.35,28.32,28.32,87400.0
2011-01-10 11:40:00,28.32,28.38,28.32,28.38,261700.0,28.32,28.38,28.32,28.38,261700.0
2011-01-10 11:45:00,28.38,28.43,28.38,28.4,153800.0,28.38,28.43,28.38,28.4,153800.0
2011-01-10 11:50:00,28.4,28.43,28.37,28.38,182500.0,28.4,28.43,28.37,28.38,182500.0
2011-01-10 11:55:00,28.38,28.42,28.36,28.41,253500.0,28.38,28.42,28.36,28.41,253500.0
2011-01-10 12:00:00,28.41,28.41,28.36,28.41,220900.0,28.41,28.41,28.36,28.41,220900.0
2011-01-10 12:05:00,28.4,28.42,28.37,28.4,171300.0,28.4,28.42,28.37,28.4,171300.0
2011-01-10 12:10:00,28.39,28.41,28.31,28.32,212700.0,28.39,28.41,28.31,28.32,212700.0
2011-01-10 12:15:00,28.32,28.37,28.28,28.33,321300.0,28.32,28.37,28.28,28.33,321300.0
2011-01-10 12:20:00,28.34,28.36,28.29,28.36,84100.0,28.34,28.36,28.29,28.36,84100.0
2011-01-10 12:25:00,28.35,28.38,28.35,28.36,111600.0,28.35,28.38,28.35,28.36,111600.0
2011-01-10 12:30:00,28.36,28.37,28.33,28.35,74300.0,28.36,28.37,28.33,28.35,74300.0
2011-01-10 12:35:00,28.35,28.39,28.34,28.37,150400.0,28.35,28.39,28.34,28.37,150400.0
2011-01-10 12:40:00,28.37,28.42,28.36,28.4,65800.0,28.37,28.42,28.36,28.4,65800.0
2011-01-10 12:45:00,28.41,28.41,28.36,28.38,86500.0,28.41,28.41,28.36,28.38,86500.0
2011-01-10 12:50:00,28.38,28.4,28.35,28.37,97400.0,28.38,28.4,28.35,28.37,97400.0
2011-01-10 12:55:00,28.36,28.36,28.3,28.31,210000.0,28.36,28.36,28.3,28.31,210000.0
2011-01-10 13:00:00,28.32,28.32,28.28,28.32,250300.0,28.32,28.32,28.28,28.32,250300.0
2011-01-10 13:05:00,28.32,28.33,28.29,28.29,93700.0,28.32,28.33,28.29,28.29,93700.0
2011-01-10 13:10:00,28.29,28.29,28.21,28.23,248000.0,28.29,28.29,28.21,28.23,248000.0
2011-01-10 13:15:00,28.23,28.25,28.18,28.24,572900.0,28.23,28.25,28.18,28.24,572900.0
2011-01-10 13:20:00,28.24,28.24,28.16,28.19,413600.0,28.24,28.24,28.16,28.19,413600.0
2011-01-10 13:25:00,28.19,28.3,28.19,28.28,277300.0,28.19,28.3,28.19,28.28,277300.0
2011-01-10 13:30:00,28.28,28.36,28.27,28.33,207600.0,28.28,28.36,28.27,28.33,207600.0
2011-01-10 13:35:00,28.32,28.35,28.29,28.31,269600.0,28.32,28.35,28.29,28.31,269600.0
2011-01-10 13:40:00,28.31,28.32,28.3,28.31,36100.0,28.31,28.32,28.3,28.31,36100.0
2011-01-10 13:45:00,28.31,28.33,28.3,28.3,52800.0,28.31,28.33,28.3,28.3,52800.0
2011-01-10 13:50:00,28.31,28.31,28.29,28.3,53100.0,28.31,28.31,28.29,28.3,53100.0
2011-01-10 13:55:00,28.3,28.33,28.3,28.31,32600.0,28.3,28.33,28.3,28.31,32600.0
2011-01-10 14:00:00,28.3,28.31,28.26,28.29,104200.0,28.3,28.31,28.26,28.29,104200.0
2011-01-10 14:05:00,28.28,28.28,28.26,28.26,49100.0,28.28,28.28,28.26,28.26,49100.0
2011-01-10 14:10:00,28.27,28.3,28.25,28.25,58400.0,28.27,28.3,28.25,28.25,58400.0
2011-01-10 14:15:00,28.25,28.28,28.23,28.27,65700.0,28.25,28.28,28.23,28.27,65700.0
2011-01-10 14:20:00,28.27,28.28,28.25,28.27,73900.0,28.27,28.28,28.25,28.27,73900.0
2011-01-10 14:25:00,28.26,28.28,28.26,28.28,20200.0,28.26,28.28,28.26,28.28,20200.0
2011-01-10 14:30:00,28.27,28.3,28.26,28.29,31400.0,28.27,28.3,28.26,28.29,31400.0
2011-01-10 14:35:00,28.3,28.3,28.28,28.3,102000.0,28.3,28.3,28.28,28.3,102000.0
2011-01-10 14:40:00,28.3,28.3,28.29,28.3,58600.0,28.3,28.3,28.29,28.3,58600.0
2011-01-10 14:45:00,28.3,28.3,28.27,28.28,70800.0,28.3,28.3,28.27,28.28,70800.0
2011-01-10 14:50:00,28.29,28.3,28.28,28.3,50500.0,28.29,28.3,28.28,28.3,50500.0
2011-01-10 14:55:00,28.3,28.31,28.29,28.31,52900.0,28.3,28.31,28.29,28.31,52900.0
2011-01-10 15:00:00,28.3,28.32,28.3,28.3,33600.0,28.3,28.32,28.3,28.3,33600.0
2011-01-10 15:05:00,28.3,28.34,28.3,28.31,57400.0,28.3,28.34,28.3,28.31,57400.0
2011-01-10 15:10:00,28.32,28.33,28.3,28.31,37900.0,28.32,28.33,28.3,28.31,37900.0
2011-01-10 15:15:00,28.3,28.31,28.29,28.3,21700.0,28.3,28.31,28.29,28.3,21700.0
2011-01-10 15:20:00,28.3,28.31,28.27,28.29,71500.0,28.3,28.31,28.27,28.29,71500.0
2011-01-10 15:25:00,28.3,28.32,28.29,28.32,52800.0,28.3,28.32,28.29,28.32,52800.0
2011-01-10 15:30:00,28.31,28.32,28.3,28.31,49400.0,28.31,28.32,28.3,28.31,49400.0
2011-01-10 15:35:00,28.3,28.32,28.3,28.31,81700.0,28.3,28.32,28.3,28.31,81700.0
2011-01-10 15:40:00,28.3,28.32,28.29,28.31,90400.0,28.3,28.32,28.29,28.31,90400.0
2011-01-10 15:45:00,28.31,28.31,28.29,28.31,139200.0,28.31,28.31,28.29,28.31,139200.0
2011-01-10 15:50:00,28.3,28.35,28.3,28.34,131500.0,28.3,28.35,28.3,28.34,131500.0
2011-01-10 15:55:00,28.34,28.35,28.29,28.33,537000.0,28.34,28.35,28.29,28.33,537000.0
2011-01-11 09:30:00,28.86,28.93,28.82,28.82,705900.0,28.86,28.93,28.82,28.82,705900.0
2011-01-11 09:35:00,28.83,28.83,28.74,28.78,619900.0,28.83,28.83,28.74,28.78,619900.0
2011-01-11 09:40:00,28.79,28.82,28.76,28.77,514900.0,28.79,28.82,28.76,28.77,514900.0
2011-01-11 09:45:00,28.78,28.81,28.7,28.74,655500.0,28.78,28.81,28.7,28.74,655500.0
2011-01-11 09:50:00,28.77,28.8,28.68,28.72,379500.0,28.77,28.8,28.68,28.72,379500.0
2011-01-11 09:55:00,28.71,28.76,28.69,28.73,257400.0,28.71,28.76,28.69,28.73,257400.0
2011-01-11 10:00:00,28.73,28.76,28.64,28.75,470200.0,28.73,28.76,28.64,28.75,470200.0
2011-01-11 10:05:00,28.74,28.8,28.74,28.8,344100.0,28.74,28.8,28.74,28.8,344100.0
2011-01-11 10:10:00,28.79,28.82,28.77,28.77,197300.0,28.79,28.82,28.77,28.77,197300.0
2011-01-11 10:15:00,28.77,28.78,28.73,28.74,247400.0,28.77,28.78,28.73,28.74,247400.0
2011-01-11 10:20:00,28.75,28.75,28.66,28.67,323000.0,28.75,28.75,28.66,28.67,323000.0
2011-01-11 10:25:00,28.68,28.74,28.67,28.73,301600.0,28.68,28.74,28.67,28.73,301600.0
2011-01-11 10:30:00,28.73,28.77,28.73,28.75,371900.0,28.73,28.77,28.73,28.75,371900.0
2011-01-11 10:35:00,28.75,28.76,28.73,28.75,146600.0,28.75,28.76,28.73,28.75,146600.0
2011-01-11 10:40:00,28.75,28.76,28.68,28.69,239900.0,28.75,28.76,28.68,28.69,239900.0
2011-01-11 10:45:00,28.69,28.73,28.67,28.72,319200.0,28.69,28.73,28.67,28.72,319200.0
2011-01-11 10:50:00,28.71,28.79,28.7,28.78,187700.0,28.71,28.79,28.7,28.78,187700.0
2011-01-11 10:55:00,28.78,28.78,28.74,28.78,211600.0,28.78,28.78,28.74,28.78,211600.0
2011-01-11 11:00:00,28.78,28.85,28.78,28.83,534700.0,28.78,28.85,28.78,28.83,534700.0
2011-01-11 11:05:00,28.83,28.87,28.82,28.84,299300.0,28.83,28.87,28.82,28.84,299300.0
2011-01-11 11:10:00,28.83,28.85,28.81,28.84,163300.0,28.83,28.85,28.81,28.84,163300.0
2011-01-11 11:15:00,28.84,28.86,28.83,28.85,138600.0,28.84,28.86,28.83,28.85,138600.0
2011-01-11 11:20:00,28.84,28.85,28.82,28.84,98100.0,28.84,28.85,28.82,28.84,98100.0
2011-01-11 11:25:00,28.85,28.91,28.85,28.91,401600.0,28.85,28.91,28.85,28.91,401600.0
2011-01-11 11:30:00,28.91,28.95,28.91,28.93,264800.0,28.91,28.95,28.91,28.93,264800.0
2011-01-11 11:35:00,28.93,28.94,28.89,28.9,433600.0,28.93,28.94,28.89,28.9,433600.0
2011-01-11 11:40:00,28.91,28.94,28.89,28.91,397300.0,28.91,28.94,28.89,28.91,397300.0
2011-01-11 11:45:00,28.91,28.93,28.9,28.91,153800.0,28.91,28.93,28.9,28.91,153800.0
2011-01-11 11:50:00,28.91,28.93,28.87,28.89,146700.0,28.91,28.93,28.87,28.89,146700.0
2011-01-11 11:55:00,28.89,28.9,28.86,28.89,147000.0,28.89,28.9,28.86,28.89,147000.0
2011-01-11 12:00:00,28.89,28.9,28.83,28.83,73300.0,28.89,28.9,28.83,28.83,73300.0
2011-01-11 12:05:00,28.83,28.85,28.81,28.82,183800.0,28.83,28.85,28.81,28.82,183800.0
2011-01-11 12:10:00,28.82,28.86,28.81,28.86,91300.0,28.82,28.86,28.81,28.86,91300.0
2011-01-11 12:15:00,28.86,28.87,28.83,28.85,128300.0,28.86,28.87,28.83,28.85,128300.0
2011-01-11 12:20:00,28.85,28.86,28.84,28.85,158100.0,28.85,28.86,28.84,28.85,158100.0
2011-01-11 12:25:00,28.84,28.86,28.79,28.79,191300.0,28.84,28.86,28.79,28.79,191300.0
2011-01-11 12:30:00,28.79,28.84,28.78,28.83,163000.0,28.79,28.84,28.78,28.83,163000.0
2011-01-11 12:35:00,28.83,28.86,28.82,28.86,57600.0,28.83,28.86,28.82,28.86,57600.0
2011-01-11 12:40:00,28.86,28.86,28.82,28.85,112700.0,28.86,28.86,28.82,28.85,112700.0
2011-01-11 12:45:00,28.85,28.93,28.84,28.89,190300.0,28.85,28.93,28.84,28.89,190300.0
2011-01-11 12:50:00,28.9,28.92,28.89,28.91,129800.0,28.9,28.92,28.89,28.91,129800.0
2011-01-11 12:55:00,28.9,28.91,28.86,28.87,90400.0,28.9,28.91,28.86,28.87,90400.0
2011-01-11 13:00:00,28.87,28.89,28.82,28.83,122200.0,28.87,28.89,28.82,28.83,122200.0
2011-01-11 13:05:00,28.83,28.84,28.79,28.82,274600.0,28.83,28.84,28.79,28.82,274600.0
2011-01-11 13:10:00,28.83,28.83,28.78,28.8,96900.0,28.83,28.83,28.78,28.8,96900.0
2011-01-11 13:15:00,28.79,28.81,28.78,28.8,148500.0,28.79,28.81,28.78,28.8,148500.0
2011-01-11 13:20:00,28.79,28.84,28.78,28.82,116500.0,28.79,28.84,28.78,28.82,116500.0
2011-01-11 13:25:00,28.82,28.87,28.82,28.87,129000.0,28.82,28.87,28.82,28.87,129000.0
2011-01-11 13:30:00,28.87,28.88,28.84,28.84,79000.0,28.87,28.88,28.84,28.84,79000.0
2011-01-11 13:35:00,28.85,28.86,28.82,28.84,55000.0,28.85,28.86,28.82,28.84,55000.0
2011-01-11 13:40:00,28.84,28.86,28.84,28.86,65300.0,28.84,28.86,28.84,28.86,65300.0
2011-01-11 13:45:00,28.87,28.94,28.86,28.9,207300.0,28.87,28.94,28.86,28.9,207300.0
2011-01-11 13:50:00,28.89,28.9,28.85,28.86,69000.0,28.89,28.9,28.85,28.86,69000.0
2011-01-11 13:55:00,28.86,28.88,28.79,28.8,142000.0,28.86,28.88,28.79,28.8,142000.0
2011-01-11 14:00:00,28.81,28.82,28.79,28.8,110300.0,28.81,28.82,28.79,28.8,110300.0
2011-01-11 14:05:00,28.8,28.84,28.76,28.84,143200.0,28.8,28.84,28.76,28.84,143200.0
2011-01-11 14:10:00,28.84,28.86,28.82,28.85,90500.0,28.84,28.86,28.82,28.85,90500.0
2011-01-11 14:15:00,28.85,28.86,28.8,28.85,97700.0,28.85,28.86,28.8,28.85,97700.0
2011-01-11 14:20:00,28.86,28.87,28.8,28.8,48000.0,28.86,28.87,28.8,28.8,48000.0
2011-01-11 14:25:00,28.8,28.85,28.79,28.85,196000.0,28.8,28.85,28.79,28.85,196000.0
2011-01-11 14:30:00,28.85,28.85,28.8,28.82,222500.0,28.85,28.85,28.8,28.82,222500.0
2011-01-11 14:35:00,28.81,28.84,28.81,28.84,84400.0,28.81,28.84,28.81,28.84,84400.0
2011-01-11 14:40:00,28.84,28.86,28.83,28.86,81400.0,28.84,28.86,28.83,28.86,81400.0
2011-01-11 14:45:00,28.85,28.88,28.84,28.86,78900.0,28.85,28.88,28.84,28.86,78900.0
2011-01-11 14:50:00,28.86,28.88,28.86,28.86,36000.0,28.86,28.88,28.86,28.86,36000.0
2011-01-11 14:55:00,28.86,28.88,28.86,28.88,106100.0,28.86,28.88,28.86,28.88,106100.0
2011-01-11 15:00:00,28.88,28.88,28.87,28.87,31800.0,28.88,28.88,28.87,28.87,31800.0
2011-01-11 15:05:00,28.87,28.89,28.87,28.89,127400.0,28.87,28.89,28.87,28.89,127400.0
2011-01-11 15:10:00,28.89,28.89,28.88,28.89,30900.0,28.89,28.89,28.88,28.89,30900.0
2011-01-11 15:15:00,28.89,28.89,28.85,28.86,130400.0,28.89,28.89,28.85,28.86,130400.0
2011-01-11 15:20:00,28.86,28.86,28.82,28.83,134100.0,28.86,28.86,28.82,28.83,134100.0
2011-01-11 15:25:00,28.83,28.84,28.82,28.84,89200.0,28.83,28.84,28.82,28.84,89200.0
2011-01-11 15:30:00,28.84,28.85,28.82,28.85,71200.0,28.84,28.85,28.82,28.85,71200.0
2011-01-11 15:35:00,28.84,28.86,28.83,28.85,193300.0,28.84,28.86,28.83,28.85,193300.0
2011-01-11 15:40:00,28.86,28.86,28.84,28.86,235600.0,28.86,28.86,28.84,28.86,235600.0
2011-01-11 15:45:00,28.86,28.88,28.84,28.88,256700.0,28.86,28.88,28.84,28.88,256700.0
2011-01-11 15:50:00,28.88,28.89,28.86,28.88,392700.0,28.88,28.89,28.86,28.88,392700.0
2011-01-11 15:55:00,28.88,28.91,28.87,28.89,704900.0,28.88,28.91,28.87,28.89,704900.0
2011-01-12 09:30:00,28.95,29.0,28.92,28.92,984500.0,28.95,29.0,28.92,28.92,984500.0
2011-01-12 09:35:00,28.93,29.01,28.91,28.98,519500.0,28.93,29.01,28.91,28.98,519500.0
2011-01-12 09:40:00,28.97,28.98,28.93,28.93,225500.0,28.97,28.98,28.93,28.93,225500.0
2011-01-12 09:45:00,28.93,28.94,28.87,28.88,553800.0,28.93,28.94,28.87,28.88,553800.0
2011-01-12 09:50:00,28.88,28.98,28.85,28.95,509000.0,28.88,28.98,28.85,28.95,509000.0
2011-01-12 09:55:00,28.95,28.97,28.93,28.95,206400.0,28.95,28.97,28.93,28.95,206400.0
2011-01-12 10:00:00,28.96,28.97,28.87,28.89,177900.0,28.96,28.97,28.87,28.89,177900.0
2011-01-12 10:05:00,28.89,28.89,28.83,28.85,258900.0,28.89,28.89,28.83,28.85,258900.0
2011-01-12 10:10:00,28.85,28.9,28.85,28.88,268300.0,28.85,28.9,28.85,28.88,268300.0
2011-01-12 10:15:00,28.87,28.88,28.73,28.76,739400.0,28.87,28.88,28.73,28.76,739400.0
2011-01-12 10:20:00,28.76,28.79,28.7,28.73,337000.0,28.76,28.79,28.7,28.73,337000.0
2011-01-12 10:25:00,28.73,28.82,28.72,28.78,243600.0,28.73,28.82,28.72,28.78,243600.0
2011-01-12 10:30:00,28.78,28.82,28.76,28.8,166900.0,28.78,28.82,28.76,28.8,166900.0
2011-01-12 10:35:00,28.8,28.87,28.8,28.84,116500.0,28.8,28.87,28.8,28.84,116500.0
2011-01-12 10:40:00,28.84,28.87,28.82,28.87,289300.0,28.84,28.87,28.82,28.87,289300.0
2011-01-12 10:45:00,28.86,28.93,28.86,28.88,179300.0,28.86,28.93,28.86,28.88,179300.0
2011-01-12 10:50:00,28.88,28.89,28.86,28.88,79900.0,28.88,28.89,28.86,28.88,79900.0
2011-01-12 10:55:00,28.88,28.92,28.88,28.91,154800.0,28.88,28.92,28.88,28.91,154800.0
2011-01-12 11:00:00,28.91,28.92,28.88,28.89,149800.0,28.91,28.92,28.88,28.89,149800.0
2011-01-12 11:05:00,28.9,28.92,28.86,28.88,417700.0,28.9,28.92,28.86,28.88,417700.0
2011-01-12 11:10:00,28.88,28.89,28.85,28.88,203300.0,28.88,28.89,28.85,28.88,203300.0
2011-01-12 11:15:00,28.88,28.91,28.86,28.9,195600.0,28.88,28.91,28.86,28.9,195600.0
2011-01-12 11:20:00,28.89,28.89,28.8,28.82,348700.0,28.89,28.89,28.8,28.82,348700.0
2011-01-12 11:25:00,28.82,28.83,28.76,28.77,277800.0,28.82,28.83,28.76,28.77,277800.0
2011-01-12 11:30:00,28.78,28.79,28.76,28.78,86700.0,28.78,28.79,28.76,28.78,86700.0
2011-01-12 11:35:00,28.78,28.84,28.77,28.83,332200.0,28.78,28.84,28.77,28.83,332200.0
2011-01-12 11:40:00,28.83,28.86,28.81,28.83,113500.0,28.83,28.86,28.81,28.83,113500.0
2011-01-12 11:45:00,28.82,28.86,28.81,28.83,54000.0,28.82,28.86,28.81,28.83,54000.0
2011-01-12 11:50:00,28.84,28.85,28.79,28.79,69700.0,28.84,28.85,28.79,28.79,69700.0
2011-01-12 11:55:00,28.79,28.82,28.78,28.8,83700.0,28.79,28.82,28.78,28.8,83700.0
2011-01-12 12:00:00,28.8,28.81,28.78,28.79,84600.0,28.8,28.81,28.78,28.79,84600.0
2011-01-12 12:05:00,28.78,28.79,28.73,28.75,166900.0,28.78,28.79,28.73,28.75,166900.0
2011-01-12 12:10:00,28.75,28.78,28.74,28.78,86500.0,28.75,28.78,28.74,28.78,86500.0
2011-01-12 12:15:00,28.78,28.87,28.78,28.86,286900.0,28.78,28.87,28.78,28.86,286900.0
2011-01-12 12:20:00,28.85,28.89,28.84,28.89,144700.0,28.85,28.89,28.84,28.89,144700.0
2011-01-12 12:25:00,28.89,28.93,28.87,28.92,357100.0,28.89,28.93,28.87,28.92,357100.0
2011-01-12 12:30:00,28.92,28.96,28.9,28.9,310500.0,28.92,28.96,28.9,28.9,310500.0
2011-01-12 12:35:00,28.91,28.92,28.86,28.88,181600.0,28.91,28.92,28.86,28.88,181600.0
2011-01-12 12:40:00,28.87,28.87,28.82,28.82,115300.0,28.87,28.87,28.82,28.82,115300.0
2011-01-12 12:45:00,28.82,28.86,28.82,28.84,87500.0,28.82,28.86,28.82,28.84,87500.0
2011-01-12 12:50:00,28.84,28.86,28.84,28.85,136800.0,28.84,28.86,28.84,28.85,136800.0
2011-01-12 12:55:00,28.84,28.9,28.84,28.89,73300.0,28.84,28.9,28.84,28.89,73300.0
2011-01-12 13:00:00,28.89,28.9,28.86,28.89,47000.0,28.89,28.9,28.86,28.89,47000.0
2011-01-12 13:05:00,28.88,28.89,28.79,28.81,274000.0,28.88,28.89,28.79,28.81,274000.0
2011-01-12 13:10:00,28.81,28.85,28.79,28.83,224500.0,28.81,28.85,28.79,28.83,224500.0
2011-01-12 13:15:00,28.82,28.84,28.82,28.84,56900.0,28.82,28.84,28.82,28.84,56900.0
2011-01-12 13:20:00,28.85,28.87,28.81,28.86,89200.0,28.85,28.87,28.81,28.86,89200.0
2011-01-12 13:25:00,28.86,28.92,28.82,28.91,429000.0,28.86,28.92,28.82,28.91,429000.0
2011-01-12 13:30:00,28.9,28.9,28.85,28.86,101200.0,28.9,28.9,28.85,28.86,101200.0
2011-01-12 13:35:00,28.86,28.89,28.84,28.85,361800.0,28.86,28.89,28.84,28.85,361800.0
2011-01-12 13:40:00,28.84,28.87,28.84,28.87,231500.0,28.84,28.87,28.84,28.87,231500.0
2011-01-12 13:45:00,28.86,28.89,28.86,28.87,149100.0,28.86,28.89,28.86,28.87,149100.0
2011-01-12 13:50:00,28.87,28.91,28.86,28.9,218800.0,28.87,28.91,28.86,28.9,218800.0
2011-01-12 13:55:00,28.89,28.9,28.88,28.89,104200.0,28.89,28.9,28.88,28.89,104200.0
2011-01-12 14:00:00,28.9,28.9,28.87,28.88,273700.0,28.9,28.9,28.87,28.88,273700.0
2011-01-12 14:05:00,28.89,28.89,28.85,28.85,420600.0,28.89,28.89,28.85,28.85,420600.0
2011-01-12 14:10:00,28.85,28.87,28.85,28.86,118300.0,28.85,28.87,28.85,28.86,118300.0
2011-01-12 14:15:00,28.86,28.9,28.85,28.89,82900.0,28.86,28.9,28.85,28.89,82900.0
2011-01-12 14:20:00,28.89,28.89,28.82,28.87,337600.0,28.89,28.89,28.82,28.87,337600.0
2011-01-12 14:25:00,28.87,28.92,28.85,28.89,134900.0,28.87,28.92,28.85,28.89,134900.0
2011-01-12 14:30:00,28.89,28.92,28.89,28.91,71200.0,28.89,28.92,28.89,28.91,71200.0
2011-01-12 14:35:00,28.91,28.95,28.91,28.92,226600.0,28.91,28.95,28.91,28.92,226600.0
2011-01-12 14:40:00,28.93,28.95,28.91,28.94,67300.0,28.93,28.95,28.91,28.94,67300.0
2011-01-12 14:45:00,28.94,28.94,28.9,28.94,84800.0,28.94,28.94,28.9,28.94,84800.0
2011-01-12 14:50:00,28.94,28.95,28.92,28.92,85600.0,28.94,28.95,28.92,28.92,85600.0
2011-01-12 14:55:00,28.92,28.99,28.92,28.98,132400.0,28.92,28.99,28.92,28.98,132400.0
2011-01-12 15:00:00,28.99,29.0,28.97,28.97,194900.0,28.99,29.0,28.97,28.97,194900.0
2011-01-12 15:05:00,28.98,28.98,28.95,28.96,109800.0,28.98,28.98,28.95,28.96,109800.0
2011-01-12 15:10:00,28.96,28.97,28.93,28.94,76500.0,28.96,28.97,28.93,28.94,76500.0
2011-01-12 15:15:00,28.93,28.95,28.93,28.94,114100.0,28.93,28.95,28.93,28.94,114100.0
2011-01-12 15:20:00,28.93,28.98,28.93,28.98,218300.0,28.93,28.98,28.93,28.98,218300.0
2011-01-12 15:25:00,28.98,28.98,28.95,28.96,86000.0,28.98,28.98,28.95,28.96,86000.0
2011-01-12 15:30:00,28.96,28.96,28.94,28.96,84000.0,28.96,28.96,28.94,28.96,84000.0
2011-01-12 15:35:00,28.95,28.96,28.95,28.96,68600.0,28.95,28.96,28.95,28.96,68600.0
2011-01-12 15:40:00,28.96,28.99,28.96,28.98,154200.0,28.96,28.99,28.96,28.98,154200.0
2011-01-12 15:45:00,28.98,29.0,28.98,28.99,263700.0,28.98,29.0,28.98,28.99,263700.0
2011-01-12 15:50:00,28.99,29.0,28.98,29.0,158400.0,28.99,29.0,28.98,29.0,158400.0
2011-01-12 15:55:00,29.0,29.01,28.99,29.0,344100.0,29.0,29.01,28.99,29.0,344100.0
2011-01-13 09:30:00,28.98,29.0,28.9,28.93,528500.0,28.98,29.0,28.9,28.93,528500.0
2011-01-13 09:35:00,28.93,28.93,28.76,28.8,483800.0,28.93,28.93,28.76,28.8,483800.0
2011-01-13 09:40:00,28.8,28.81,28.7,28.77,412000.0,28.8,28.81,28.7,28.77,412000.0
2011-01-13 09:45:00,28.78,28.78,28.7,28.74,237700.0,28.78,28.78,28.7,28.74,237700.0
2011-01-13 09:50:00,28.74,28.77,28.69,28.69,320800.0,28.74,28.77,28.69,28.69,320800.0
2011-01-13 09:55:00,28.69,28.69,28.61,28.62,311900.0,28.69,28.69,28.61,28.62,311900.0
2011-01-13 10:00:00,28.63,28.65,28.57,28.6,487000.0,28.63,28.65,28.57,28.6,487000.0
2011-01-13 10:05:00,28.6,28.66,28.6,28.65,198400.0,28.6,28.66,28.6,28.65,198400.0
2011-01-13 10:10:00,28.64,28.65,28.56,28.62,351700.0,28.64,28.65,28.56,28.62,351700.0
2011-01-13 10:15:00,28.61,28.66,28.6,28.63,233400.0,28.61,28.66,28.6,28.63,233400.0
2011-01-13 10:20:00,28.64,28.69,28.64,28.66,185200.0,28.64,28.69,28.64,28.66,185200.0
2011-01-13 10:25:00,28.66,28.75,28.65,28.72,387200.0,28.66,28.75,28.65,28.72,387200.0
2011-01-13 10:30:00,28.73,28.74,28.66,28.68,344700.0,28.73,28.74,28.66,28.68,344700.0
2011-01-13 10:35:00,28.68,28.75,28.68,28.74,213400.0,28.68,28.75,28.68,28.74,213400.0
2011-01-13 10:40:00,28.74,28.76,28.71,28.73,226200.0,28.74,28.76,28.71,28.73,226200.0
2011-01-13 10:45:00,28.73,28.73,28.64,28.65,216400.0,28.73,28.73,28.64,28.65,216400.0
2011-01-13 10:50:00,28.65,28.65,28.54,28.57,705100.0,28.65,28.65,28.54,28.57,705100.0
2011-01-13 10:55:00,28.57,28.68,28.56,28.67,360900.0,28.57,28.68,28.56,28.67,360900.0
2011-01-13 11:00:00,28.67,28.68,28.64,28.67,212500.0,28.67,28.68,28.64,28.67,212500.0
2011-01-13 11:05:00,28.66,28.69,28.63,28.65,289100.0,28.66,28.69,28.63,28.65,289100.0
2011-01-13 11:10:00,28.65,28.74,28.64,28.73,177800.0,28.65,28.74,28.64,28.73,177800.0
2011-01-13 11:15:00,28.73,28.75,28.68,28.71,178900.0,28.73,28.75,28.68,28.71,178900.0
2011-01-13 11:20:00,28.71,28.73,28.7,28.72,148300.0,28.71,28.73,28.7,28.72,148300.0
2011-01-13 11:25:00,28.72,28.73,28.7,28.72,80900.0,28.72,28.73,28.7,28.72,80900.0
2011-01-13 11:30:00,28.73,28.75,28.71,28.72,294000.0,28.73,28.75,28.71,28.72,294000.0
2011-01-13 11:35:00,28.72,28.73,28.68,28.68,231100.0,28.72,28.73,28.68,28.68,231100.0
2011-01-13 11:40:00,28.68,28.69,28.65,28.67,215200.0,28.68,28.69,28.65,28.67,215200.0
2011-01-13 11:45:00,28.68,28.69,28.64,28.66,76500.0,28.68,28.69,28.64,28.66,76500.0
2011-01-13 11:50:00,28.65,28.68,28.64,28.67,137800.0,28.65,28.68,28.64,28.67,137800.0
2011-01-13 11:55:00,28.68,28.68,28.63,28.67,85300.0,28.68,28.68,28.63,28.67,85300.0
2011-01-13 12:00:00,28.67,28.68,28.66,28.67,64100.0,28.67,28.68,28.66,28.67,64100.0
2011-01-13 12:05:00,28.68,28.73,28.67,28.7,464700.0,28.68,28.73,28.67,28.7,464700.0
2011-01-13 12:10:00,28.69,28.72,28.69,28.71,78000.0,28.69,28.72,28.69,28.71,78000.0
2011-01-13 12:15:00,28.72,28.74,28.71,28.73,82600.0,28.72,28.74,28.71,28.73,82600.0
2011-01-13 12:20:00,28.72,28.73,28.56,28.58,450100.0,28.72,28.73,28.56,28.58,450100.0
2011-01-13 12:25:00,28.58,28.66,28.58,28.65,196400.0,28.58,28.66,28.58,28.65,196400.0
2011-01-13 12:30:00,28.65,28.65,28.6,28.6,217600.0,28.65,28.65,28.6,28.6,217600.0
2011-01-13 12:35:00,28.6,28.62,28.56,28.59,98600.0,28.6,28.62,28.56,28.59,98600.0
2011-01-13 12:40:00,28.58,28.61,28.58,28.59,106300.0,28.58,28.61,28.58,28.59,106300.0
2011-01-13 12:45:00,28.6,28.64,28.58,28.58,66800.0,28.6,28.64,28.58,28.58,66800.0
2011-01-13 12:50:00,28.58,28.65,28.58,28.64,60600.0,28.58,28.65,28.58,28.64,60600.0
2011-01-13 12:55:00,28.64,28.65,28.6,28.61,77400.0,28.64,28.65,28.6,28.61,77400.0
2011-01-13 13:00:00,28.61,28.64,28.59,28.61,214500.0,28.61,28.64,28.59,28.61,214500.0
2011-01-13 13:05:00,28.62,28.62,28.58,28.61,176800.0,28.62,28.62,28.58,28.61,176800.0
2011-01-13 13:10:00,28.61,28.63,28.59,28.6,67000.0,28.61,28.63,28.59,28.6,67000.0
2011-01-13 13:15:00,28.59,28.63,28.58,28.62,112800.0,28.59,28.63,28.58,28.62,112800.0
2011-01-13 13:20:00,28.61,28.62,28.56,28.6,113200.0,28.61,28.62,28.56,28.6,113200.0
2011-01-13 13:25:00,28.61,28.67,28.6,28.64,162300.0,28.61,28.67,28.6,28.64,162300.0
2011-01-13 13:30:00,28.64,28.65,28.58,28.59,72800.0,28.64,28.65,28.58,28.59,72800.0
2011-01-13 13:35:00,28.59,28.6,28.44,28.49,564400.0,28.59,28.6,28.44,28.49,564400.0
2011-01-13 13:40:00,28.5,28.53,28.37,28.44,516100.0,28.5,28.53,28.37,28.44,516100.0
2011-01-13 13:45:00,28.43,28.45,28.38,28.44,277600.0,28.43,28.45,28.38,28.44,277600.0
2011-01-13 13:50:00,28.43,28.49,28.4,28.44,272500.0,28.43,28.49,28.4,28.44,272500.0
2011-01-13 13:55:00,28.43,28.47,28.42,28.46,138100.0,28.43,28.47,28.42,28.46,138100.0
2011-01-13 14:00:00,28.46,28.46,28.4,28.42,133300.0,28.46,28.46,28.4,28.42,133300.0
2011-01-13 14:05:00,28.42,28.46,28.33,28.36,873000.0,28.42,28.46,28.33,28.36,873000.0
2011-01-13 14:10:00,28.36,28.37,28.22,28.26,1432300.0,28.36,28.37,28.22,28.26,1432300.0
2011-01-13 14:15:00,28.26,28.3,28.24,28.26,289000.0,28.26,28.3,28.24,28.26,289000.0
2011-01-13 14:20:00,28.26,28.32,28.24,28.28,368200.0,28.26,28.32,28.24,28.28,368200.0
2011-01-13 14:25:00,28.27,28.32,28.26,28.29,322200.0,28.27,28.32,28.26,28.29,322200.0
2011-01-13 14:30:00,28.29,28.29,28.2,28.23,274000.0,28.29,28.29,28.2,28.23,274000.0
2011-01-13 14:35:00,28.22,28.27,28.22,28.25,136700.0,28.22,28.27,28.22,28.25,136700.0
2011-01-13 14:40:00,28.25,28.26,28.18,28.2,183200.0,28.25,28.26,28.18,28.2,183200.0
2011-01-13 14:45:00,28.2,28.21,28.02,28.03,1119100.0,28.2,28.21,28.02,28.03,1119100.0
2011-01-13 14:50:00,28.04,28.12,28.03,28.07,1260400.0,28.04,28.12,28.03,28.07,1260400.0
2011-01-13 14:55:00,28.07,28.15,28.06,28.14,862900.0,28.07,28.15,28.06,28.14,862900.0
2011-01-13 15:00:00,28.13,28.17,28.12,28.15,264200.0,28.13,28.17,28.12,28.15,264200.0
2011-01-13 15:05:00,28.15,28.15,28.1,28.11,374300.0,28.15,28.15,28.1,28.11,374300.0
2011-01-13 15:10:00,28.11,28.14,28.04,28.05,773600.0,28.11,28.14,28.04,28.05,773600.0
2011-01-13 15:15:00,28.04,28.05,27.95,27.97,1259800.0,28.04,28.05,27.95,27.97,1259800.0
2011-01-13 15:20:00,27.98,27.98,27.86,27.89,1133200.0,27.98,27.98,27.86,27.89,1133200.0
2011-01-13 15:25:00,27.9,27.97,27.86,27.93,601600.0,27.9,27.97,27.86,27.93,601600.0
2011-01-13 15:30:00,27.93,27.98,27.92,27.93,397600.0,27.93,27.98,27.92,27.93,397600.0
2011-01-13 15:35:00,27.93,27.96,27.91,27.94,581000.0,27.93,27.96,27.91,27.94,581000.0
2011-01-13 15:40:00,27.93,28.02,27.92,28.0,935100.0,27.93,28.02,27.92,28.0,935100.0
2011-01-13 15:45:00,28.0,28.04,28.0,28.02,413700.0,28.0,28.04,28.0,28.02,413700.0
2011-01-13 15:50:00,28.01,28.02,28.0,28.01,360800.0,28.01,28.02,28.0,28.01,360800.0
2011-01-13 15:55:00,28.02,28.05,28.0,28.0,1090600.0,28.02,28.05,28.0,28.0,1090600.0
2011-01-14 09:30:00,27.97,27.98,27.93,27.95,961900.0,27.97,27.98,27.93,27.95,961900.0
2011-01-14 09:35:00,27.95,28.04,27.95,27.96,778100.0,27.95,28.04,27.95,27.96,778100.0
2011-01-14 09:40:00,27.96,28.0,27.94,27.94,412400.0,27.96,28.0,27.94,27.94,412400.0
2011-01-14 09:45:00,27.94,27.95,27.78,27.79,1535500.0,27.94,27.95,27.78,27.79,1535500.0
2011-01-14 09:50:00,27.79,27.88,27.79,27.86,477800.0,27.79,27.88,27.79,27.86,477800.0
2011-01-14 09:55:00,27.86,27.94,27.84,27.88,785700.0,27.86,27.94,27.84,27.88,785700.0
2011-01-14 10:00:00,27.88,28.06,27.88,27.99,1099000.0,27.88,28.06,27.88,27.99,1099000.0
2011-01-14 10:05:00,27.98,28.01,27.94,27.98,432500.0,27.98,28.01,27.94,27.98,432500.0
2011-01-14 10:10:00,27.98,27.99,27.94,27.97,364100.0,27.98,27.99,27.94,27.97,364100.0
2011-01-14 10:15:00,27.98,28.01,27.88,27.91,673300.0,27.98,28.01,27.88,27.91,673300.0
2011-01-14 10:20:00,27.91,27.94,27.9,27.92,388900.0,27.91,27.94,27.9,27.92,388900.0
2011-01-14 10:25:00,27.92,27.92,27.85,27.89,515700.0,27.92,27.92,27.85,27.89,515700.0
2011-01-14 10:30:00,27.88,27.95,27.86,27.93,337800.0,27.88,27.95,27.86,27.93,337800.0
2011-01-14 10:35:00,27.93,27.97,27.9,27.95,327800.0,27.93,27.97,27.9,27.95,327800.0
2011-01-14 10:40:00,27.95,27.95,27.91,27.92,145300.0,27.95,27.95,27.91,27.92,145300.0
2011-01-14 10:45:00,27.93,28.0,27.92,27.98,411200.0,27.93,28.0,27.92,27.98,411200.0
2011-01-14 10:50:00,27.98,28.0,27.79,27.81,1067700.0,27.98,28.0,27.79,27.81,1067700.0
2011-01-14 10:55:00,27.81,27.82,27.58,27.66,2699200.0,27.81,27.82,27.58,27.66,2699200.0
2011-01-14 11:00:00,27.67,27.74,27.61,27.65,878200.0,27.67,27.74,27.61,27.65,878200.0
2011-01-14 11:05:00,27.66,27.76,27.64,27.75,759600.0,27.66,27.76,27.64,27.75,759600.0
2011-01-14 11:10:00,27.76,27.81,27.73,27.75,421500.0,27.76,27.81,27.73,27.75,421500.0
2011-01-14 11:15:00,27.75,27.76,27.56,27.61,1242200.0,27.75,27.76,27.56,27.61,1242200.0
2011-01-14 11:20:00,27.61,27.67,27.56,27.64,826600.0,27.61,27.67,27.56,27.64,826600.0
2011-01-14 11:25:00,27.65,27.67,27.59,27.65,804400.0,27.65,27.67,27.59,27.65,804400.0
2011-01-14 11:30:00,27.65,27.7,27.51,27.55,1615600.0,27.65,27.7,27.51,27.55,1615600.0
2011-01-14 11:35:00,27.53,27.6,27.48,27.55,1017600.0,27.53,27.6,27.48,27.55,1017600.0
2011-01-14 11:40:00,27.56,27.59,27.5,27.58,476600.0,27.56,27.59,27.5,27.58,476600.0
2011-01-14 11:45:00,27.58,27.61,27.46,27.5,602200.0,27.58,27.61,27.46,27.5,602200.0
2011-01-14 11:50:00,27.5,27.58,27.48,27.57,436400.0,27.5,27.58,27.48,27.57,436400.0
2011-01-14 11:55:00,27.56,27.61,27.54,27.58,367400.0,27.56,27.61,27.54,27.58,367400.0
2011-01-14 12:00:00,27.58,27.58,27.45,27.53,669800.0,27.58,27.58,27.45,27.53,669800.0
2011-01-14 12:05:00,27.53,27.6,27.5,27.58,448200.0,27.53,27.6,27.5,27.58,448200.0
2011-01-14 12:10:00,27.58,27.63,27.57,27.61,348800.0,27.58,27.63,27.57,27.61,348800.0
2011-01-14 12:15:00,27.62,27.71,27.61,27.67,714500.0,27.62,27.71,27.61,27.67,714500.0
2011-01-14 12:20:00,27.67,27.68,27.56,27.58,502500.0,27.67,27.68,27.56,27.58,502500.0
2011-01-14 12:25:00,27.59,27.6,27.54,27.58,494400.0,27.59,27.6,27.54,27.58,494400.0
2011-01-14 12:30:00,27.57,27.67,27.56,27.64,347700.0,27.57,27.67,27.56,27.64,347700.0
2011-01-14 12:35:00,27.63,27.68,27.62,27.63,558000.0,27.63,27.68,27.62,27.63,558000.0
2011-01-14 12:40:00,27.63,27.66,27.58,27.59,206600.0,27.63,27.66,27.58,27.59,206600.0
2011-01-14 12:45:00,27.6,27.61,27.53,27.59,378600.0,27.6,27.61,27.53,27.59,378600.0
2011-01-14 12:50:00,27.59,27.64,27.53,27.62,207400.0,27.59,27.64,27.53,27.62,207400.0
2011-01-14 12:55:00,27.61,27.62,27.59,27.62,171800.0,27.61,27.62,27.59,27.62,171800.0
2011-01-14 13:00:00,27.61,27.66,27.6,27.66,225000.0,27.61,27.66,27.6,27.66,225000.0
2011-01-14 13:05:00,27.65,27.67,27.61,27.65,243600.0,27.65,27.67,27.61,27.65,243600.0
2011-01-14 13:10:00,27.65,27.65,27.57,27.62,416300.0,27.65,27.65,27.57,27.62,416300.0
2011-01-14 13:15:00,27.62,27.63,27.59,27.61,327600.0,27.62,27.63,27.59,27.61,327600.0
2011-01-14 13:20:00,27.62,27.69,27.6,27.67,356200.0,27.62,27.69,27.6,27.67,356200.0
2011-01-14 13:25:00,27.66,27.71,27.63,27.68,447300.0,27.66,27.71,27.63,27.68,447300.0
2011-01-14 13:30:00,27.68,27.69,27.64,27.65,236500.0,27.68,27.69,27.64,27.65,236500.0
2011-01-14 13:35:00,27.65,27.66,27.57,27.6,727200.0,27.65,27.66,27.57,27.6,727200.0
2011-01-14 13:40:00,27.6,27.68,27.58,27.68,301100.0,27.6,27.68,27.58,27.68,301100.0
2011-01-14 13:45:00,27.68,27.7,27.65,27.69,120400.0,27.68,27.7,27.65,27.69,120400.0
2011-01-14 13:50:00,27.68,27.74,27.68,27.72,263800.0,27.68,27.74,27.68,27.72,263800.0
2011-01-14 13:55:00,27.72,27.79,27.71,27.74,452100.0,27.72,27.79,27.71,27.74,452100.0
2011-01-14 14:00:00,27.74,27.75,27.71,27.75,116600.0,27.74,27.75,27.71,27.75,116600.0
2011-01-14 14:05:00,27.75,27.82,27.73,27.79,170500.0,27.75,27.82,27.73,27.79,170500.0
2011-01-14 14:10:00,27.78,27.82,27.77,27.8,451700.0,27.78,27.82,27.77,27.8,451700.0
2011-01-14 14:15:00,27.8,27.82,27.78,27.8,283700.0,27.8,27.82,27.78,27.8,283700.0
2011-01-14 14:20:00,27.8,27.81,27.77,27.77,217400.0,27.8,27.81,27.77,27.77,217400.0
2011-01-14 14:25:00,27.76,27.8,27.76,27.8,136700.0,27.76,27.8,27.76,27.8,136700.0
2011-01-14 14:30:00,27.8,27.81,27.77,27.77,225500.0,27.8,27.81,27.77,27.77,225500.0
2011-01-14 14:35:00,27.77,27.78,27.73,27.75,289500.0,27.77,27.78,27.73,27.75,289500.0
2011-01-14 14:40:00,27.75,27.77,27.73,27.76,113300.0,27.75,27.77,27.73,27.76,113300.0
2011-01-14 14:45:00,27.77,27.78,27.76,27.77,77000.0,27.77,27.78,27.76,27.77,77000.0
2011-01-14 14:50:00,27.78,27.79,27.75,27.76,299600.0,27.78,27.79,27.75,27.76,299600.0
2011-01-14 14:55:00,27.76,27.77,27.71,27.73,206700.0,27.76,27.77,27.71,27.73,206700.0
2011-01-14 15:00:00,27.73,27.77,27.72,27.74,66300.0,27.73,27.77,27.72,27.74,66300.0
2011-01-14 15:05:00,27.75,27.75,27.71,27.73,115500.0,27.75,27.75,27.71,27.73,115500.0
2011-01-14 15:10:00,27.72,27.74,27.69,27.74,143000.0,27.72,27.74,27.69,27.74,143000.0
2011-01-14 15:15:00,27.73,27.78,27.71,27.74,179300.0,27.73,27.78,27.71,27.74,179300.0
2011-01-14 15:20:00,27.74,27.75,27.72,27.74,124600.0,27.74,27.75,27.72,27.74,124600.0
2011-01-14 15:25:00,27.74,27.74,27.7,27.73,155600.0,27.74,27.74,27.7,27.73,155600.0
2011-01-14 15:30:00,27.73,27.74,27.71,27.72,190900.0,27.73,27.74,27.71,27.72,190900.0
2011-01-14 15:35:00,27.72,27.79,27.72,27.79,212300.0,27.72,27.79,27.72,27.79,212300.0
2011-01-14 15:40:00,27.79,27.79,27.76,27.78,208100.0,27.79,27.79,27.76,27.78,208100.0
2011-01-14 15:45:00,27.79,27.79,27.77,27.79,187400.0,27.79,27.79,27.77,27.79,187400.0
2011-01-14 15:50:00,27.78,27.81,27.77,27.77,551500.0,27.78,27.81,27.77,27.77,551500.0
2011-01-14 15:55:00,27.78,27.78,27.75,27.76,386100.0,27.78,27.78,27.75,27.76,386100.0
2011-01-18 09:30:00,28.12,28.17,28.1,28.15,813300.0,28.12,28.17,28.1,28.15,813300.0
2011-01-18 09:35:00,28.15,28.26,28.14,28.26,749300.0,28.15,28.26,28.14,28.26,749300.0
2011-01-18 09:40:00,28.26,28.27,28.19,28.21,394800.0,28.26,28.27,28.19,28.21,394800.0
2011-01-18 09:45:00,28.21,28.24,28.17,28.17,436900.0,28.21,28.24,28.17,28.17,436900.0
2011-01-18 09:50:00,28.17,28.17,28.1,28.1,544100.0,28.17,28.17,28.1,28.1,544100.0
2011-01-18 09:55:00,28.11,28.18,28.1,28.16,264600.0,28.11,28.18,28.1,28.16,264600.0
2011-01-18 10:00:00,28.17,28.24,28.16,28.21,332200.0,28.17,28.24,28.16,28.21,332200.0
2011-01-18 10:05:00,28.22,28.24,28.16,28.17,194200.0,28.22,28.24,28.16,28.17,194200.0
2011-01-18 10:10:00,28.18,28.41,28.17,28.36,950000.0,28.18,28.41,28.17,28.36,950000.0
2011-01-18 10:15:00,28.35,28.38,28.32,28.35,397200.0,28.35,28.38,28.32,28.35,397200.0
2011-01-18 10:20:00,28.35,28.36,28.31,28.33,421000.0,28.35,28.36,28.31,28.33,421000.0
2011-01-18 10:25:00,28.33,28.33,28.3,28.31,187800.0,28.33,28.33,28.3,28.31,187800.0
2011-01-18 10:30:00,28.32,28.32,28.26,28.28,247000.0,28.32,28.32,28.26,28.28,247000.0
2011-01-18 10:35:00,28.28,28.3,28.2,28.24,272000.0,28.28,28.3,28.2,28.24,272000.0
2011-01-18 10:40:00,28.24,28.27,28.24,28.25,116000.0,28.24,28.27,28.24,28.25,116000.0
2011-01-18 10:45:00,28.24,28.26,28.16,28.19,196300.0,28.24,28.26,28.16,28.19,196300.0
2011-01-18 10:50:00,28.19,28.22,28.17,28.21,102500.0,28.19,28.22,28.17,28.21,102500.0
2011-01-18 10:55:00,28.21,28.22,28.11,28.14,339000.0,28.21,28.22,28.11,28.14,339000.0
2011-01-18 11:00:00,28.15,28.2,28.14,28.17,148700.0,28.15,28.2,28.14,28.17,148700.0
2011-01-18 11:05:00,28.18,28.21,28.17,28.2,107100.0,28.18,28.21,28.17,28.2,107100.0
2011-01-18 11:10:00,28.2,28.2,28.12,28.12,243800.0,28.2,28.2,28.12,28.12,243800.0
2011-01-18 11:15:00,28.13,28.16,28.13,28.15,95500.0,28.13,28.16,28.13,28.15,95500.0
2011-01-18 11:20:00,28.15,28.18,28.12,28.18,128600.0,28.15,28.18,28.12,28.18,128600.0
2011-01-18 11:25:00,28.18,28.2,28.16,28.18,162200.0,28.18,28.2,28.16,28.18,162200.0
2011-01-18 11:30:00,28.18,28.26,28.16,28.24,164600.0,28.18,28.26,28.16,28.24,164600.0
2011-01-18 11:35:00,28.25,28.29,28.24,28.25,147500.0,28.25,28.29,28.24,28.25,147500.0
2011-01-18 11:40:00,28.25,28.25,28.22,28.23,74700.0,28.25,28.25,28.22,28.23,74700.0
2011-01-18 11:45:00,28.23,28.27,28.22,28.27,88100.0,28.23,28.27,28.22,28.27,88100.0
2011-01-18 11:50:00,28.27,28.28,28.25,28.26,151100.0,28.27,28.28,28.25,28.26,151100.0
2011-01-18 11:55:00,28.26,28.28,28.25,28.27,181300.0,28.26,28.28,28.25,28.27,181300.0
2011-01-18 12:00:00,28.27,28.29,28.26,28.28,298000.0,28.27,28.29,28.26,28.28,298000.0
2011-01-18 12:05:00,28.28,28.28,28.24,28.27,84900.0,28.28,28.28,28.24,28.27,84900.0
2011-01-18 12:10:00,28.27,28.28,28.23,28.24,117000.0,28.27,28.28,28.23,28.24,117000.0
2011-01-18 12:15:00,28.23,28.24,28.16,28.17,141900.0,28.23,28.24,28.16,28.17,141900.0
2011-01-18 12:20:00,28.17,28.19,28.13,28.19,181100.0,28.17,28.19,28.13,28.19,181100.0
2011-01-18 12:25:00,28.18,28.21,28.17,28.21,110000.0,28.18,28.21,28.17,28.21,110000.0
2011-01-18 12:30:00,28.21,28.22,28.17,28.21,93800.0,28.21,28.22,28.17,28.21,93800.0
2011-01-18 12:35:00,28.22,28.26,28.18,28.24,108600.0,28.22,28.26,28.18,28.24,108600.0
2011-01-18 12:40:00,28.24,28.28,28.24,28.25,311400.0,28.24,28.28,28.24,28.25,311400.0
2011-01-18 12:45:00,28.26,28.32,28.23,28.29,154300.0,28.26,28.32,28.23,28.29,154300.0
2011-01-18 12:50:00,28.28,28.3,28.24,28.25,75100.0,28.28,28.3,28.24,28.25,75100.0
2011-01-18 12:55:00,28.25,28.25,28.21,28.22,80600.0,28.25,28.25,28.21,28.22,80600.0
2011-01-18 13:00:00,28.23,28.27,28.22,28.27,158800.0,28.23,28.27,28.22,28.27,158800.0
2011-01-18 13:05:00,28.26,28.28,28.25,28.26,25000.0,28.26,28.28,28.25,28.26,25000.0
2011-01-18 13:10:00,28.25,28.26,28.23,28.23,58100.0,28.25,28.26,28.23,28.23,58100.0
2011-01-18 13:15:00,28.23,28.24,28.2,28.21,63700.0,28.23,28.24,28.2,28.21,63700.0
2011-01-18 13:20:00,28.21,28.25,28.2,28.25,83800.0,28.21,28.25,28.2,28.25,83800.0
2011-01-18 13:25:00,28.25,28.28,28.24,28.26,129300.0,28.25,28.28,28.24,28.26,129300.0
2011-01-18 13:30:00,28.26,28.26,28.23,28.25,76000.0,28.26,28.26,28.23,28.25,76000.0
2011-01-18 13:35:00,28.26,28.28,28.26,28.26,126100.0,28.26,28.28,28.26,28.26,126100.0
2011-01-18 13:40:00,28.27,28.28,28.23,28.24,95100.0,28.27,28.28,28.23,28.24,95100.0
2011-01-18 13:45:00,28.24,28.25,28.21,28.22,159200.0,28.24,28.25,28.21,28.22,159200.0
2011-01-18 13:50:00,28.22,28.26,28.21,28.25,59600.0,28.22,28.26,28.21,28.25,59600.0
2011-01-18 13:55:00,28.25,28.25,28.21,28.23,68100.0,28.25,28.25,28.21,28.23,68100.0
2011-01-18 14:00:00,28.23,28.23,28.2,28.21,79200.0,28.23,28.23,28.2,28.21,79200.0
2011-01-18 14:05:00,28.21,28.23,28.2,28.21,31500.0,28.21,28.23,28.2,28.21,31500.0
2011-01-18 14:10:00,28.21,28.23,28.21,28.21,55500.0,28.21,28.23,28.21,28.21,55500.0
2011-01-18 14:15:00,28.2,28.23,28.18,28.18,234700.0,28.2,28.23,28.18,28.18,234700.0
2011-01-18 14:20:00,28.18,28.18,28.13,28.14,203500.0,28.18,28.18,28.13,28.14,203500.0
2011-01-18 14:25:00,28.14,28.16,28.1,28.11,171200.0,28.14,28.16,28.1,28.11,171200.0
2011-01-18 14:30:00,28.12,28.13,28.11,28.13,41900.0,28.12,28.13,28.11,28.13,41900.0
2011-01-18 14:35:00,28.13,28.16,28.12,28.14,97000.0,28.13,28.16,28.12,28.14,97000.0
2011-01-18 14:40:00,28.14,28.15,28.11,28.13,523100.0,28.14,28.15,28.11,28.13,523100.0
2011-01-18 14:45:00,28.12,28.13,28.1,28.11,198000.0,28.12,28.13,28.1,28.11,198000.0
2011-01-18 14:50:00,28.11,28.15,28.1,28.15,126600.0,28.11,28.15,28.1,28.15,126600.0
2011-01-18 14:55:00,28.15,28.16,28.13,28.16,81600.0,28.15,28.16,28.13,28.16,81600.0
2011-01-18 15:00:00,28.16,28.18,28.15,28.16,91500.0,28.16,28.18,28.15,28.16,91500.0
2011-01-18 15:05:00,28.16,28.17,28.13,28.14,74800.0,28.16,28.17,28.13,28.14,74800.0
2011-01-18 15:10:00,28.13,28.17,28.13,28.16,54200.0,28.13,28.17,28.13,28.16,54200.0
2011-01-18 15:15:00,28.16,28.16,28.1,28.1,92900.0,28.16,28.16,28.1,28.1,92900.0
2011-01-18 15:20:00,28.11,28.15,28.11,28.14,136600.0,28.11,28.15,28.11,28.14,136600.0
2011-01-18 15:25:00,28.14,28.17,28.12,28.16,116800.0,28.14,28.17,28.12,28.16,116800.0
2011-01-18 15:30:00,28.16,28.17,28.15,28.16,117200.0,28.16,28.17,28.15,28.16,117200.0
2011-01-18 15:35:00,28.17,28.18,28.16,28.16,86300.0,28.17,28.18,28.16,28.16,86300.0
2011-01-18 15:40:00,28.16,28.17,28.15,28.15,83400.0,28.16,28.17,28.15,28.15,83400.0
2011-01-18 15:45:00,28.15,28.16,28.13,28.14,217100.0,28.15,28.16,28.13,28.14,217100.0
2011-01-18 15:50:00,28.15,28.15,28.13,28.14,291700.0,28.15,28.15,28.13,28.14,291700.0
2011-01-18 15:55:00,28.15,28.18,28.14,28.15,483300.0,28.15,28.18,28.14,28.15,483300.0
2011-01-19 09:30:00,28.76,28.77,28.72,28.74,592200.0,28.76,28.77,28.72,28.74,592200.0
2011-01-19 09:35:00,28.74,28.77,28.72,28.74,569400.0,28.74,28.77,28.72,28.74,569400.0
2011-01-19 09:40:00,28.74,28.75,28.65,28.66,544700.0,28.74,28.75,28.65,28.66,544700.0
2011-01-19 09:45:00,28.65,28.69,28.62,28.63,337500.0,28.65,28.69,28.62,28.63,337500.0
2011-01-19 09:50:00,28.63,28.64,28.56,28.61,304000.0,28.63,28.64,28.56,28.61,304000.0
2011-01-19 09:55:00,28.61,28.61,28.51,28.56,265400.0,28.61,28.61,28.51,28.56,265400.0
2011-01-19 10:00:00,28.55,28.56,28.47,28.51,430300.0,28.55,28.56,28.47,28.51,430300.0
2011-01-19 10:05:00,28.52,28.59,28.5,28.56,207900.0,28.52,28.59,28.5,28.56,207900.0
2011-01-19 10:10:00,28.55,28.59,28.54,28.57,630700.0,28.55,28.59,28.54,28.57,630700.0
2011-01-19 10:15:00,28.57,28.57,28.38,28.41,1206700.0,28.57,28.57,28.38,28.41,1206700.0
2011-01-19 10:20:00,28.41,28.43,28.24,28.31,643600.0,28.41,28.43,28.24,28.31,643600.0
2011-01-19 10:25:00,28.31,28.33,28.27,28.29,333200.0,28.31,28.33,28.27,28.29,333200.0
2011-01-19 10:30:00,28.28,28.33,28.25,28.32,459600.0,28.28,28.33,28.25,28.32,459600.0
2011-01-19 10:35:00,28.33,28.38,28.32,28.33,197900.0,28.33,28.38,28.32,28.33,197900.0
2011-01-19 10:40:00,28.33,28.33,28.21,28.22,519200.0,28.33,28.33,28.21,28.22,519200.0
2011-01-19 10:45:00,28.22,28.29,28.18,28.27,272400.0,28.22,28.29,28.18,28.27,272400.0
2011-01-19 10:50:00,28.27,28.32,28.27,28.32,113300.0,28.27,28.32,28.27,28.32,113300.0
2011-01-19 10:55:00,28.32,28.39,28.29,28.39,196600.0,28.32,28.39,28.29,28.39,196600.0
2011-01-19 11:00:00,28.38,28.4,28.36,28.36,128900.0,28.38,28.4,28.36,28.36,128900.0
2011-01-19 11:05:00,28.37,28.39,28.33,28.37,173800.0,28.37,28.39,28.33,28.37,173800.0
2011-01-19 11:10:00,28.36,28.38,28.24,28.26,196500.0,28.36,28.38,28.24,28.26,196500.0
2011-01-19 11:15:00,28.26,28.29,28.22,28.29,183300.0,28.26,28.29,28.22,28.29,183300.0
2011-01-19 11:20:00,28.29,28.31,28.25,28.27,150600.0,28.29,28.31,28.25,28.27,150600.0
2011-01-19 11:25:00,28.27,28.35,28.27,28.32,100800.0,28.27,28.35,28.27,28.32,100800.0
2011-01-19 11:30:00,28.31,28.4,28.31,28.38,145400.0,28.31,28.4,28.31,28.38,145400.0
2011-01-19 11:35:00,28.37,28.38,28.32,28.32,64800.0,28.37,28.38,28.32,28.32,64800.0
2011-01-19 11:40:00,28.32,28.33,28.29,28.32,62600.0,28.32,28.33,28.29,28.32,62600.0
2011-01-19 11:45:00,28.32,28.34,28.25,28.31,298200.0,28.32,28.34,28.25,28.31,298200.0
2011-01-19 11:50:00,28.32,28.32,28.2,28.25,245500.0,28.32,28.32,28.2,28.25,245500.0
2011-01-19 11:55:00,28.24,28.28,28.23,28.25,203100.0,28.24,28.28,28.23,28.25,203100.0
2011-01-19 12:00:00,28.25,28.3,28.24,28.28,135100.0,28.25,28.3,28.24,28.28,135100.0
2011-01-19 12:05:00,28.28,28.3,28.26,28.26,158000.0,28.28,28.3,28.26,28.26,158000.0
2011-01-19 12:10:00,28.26,28.33,28.26,28.32,146500.0,28.26,28.33,28.26,28.32,146500.0
2011-01-19 12:15:00,28.32,28.33,28.21,28.24,235300.0,28.32,28.33,28.21,28.24,235300.0
2011-01-19 12:20:00,28.24,28.28,28.23,28.24,138400.0,28.24,28.28,28.23,28.24,138400.0
2011-01-19 12:25:00,28.25,28.3,28.25,28.27,133800.0,28.25,28.3,28.25,28.27,133800.0
2011-01-19 12:30:00,28.27,28.28,28.23,28.25,55600.0,28.27,28.28,28.23,28.25,55600.0
2011-01-19 12:35:00,28.25,28.27,28.23,28.26,106700.0,28.25,28.27,28.23,28.26,106700.0
2011-01-19 12:40:00,28.26,28.27,28.23,28.26,55500.0,28.26,28.27,28.23,28.26,55500.0
2011-01-19 12:45:00,28.26,28.29,28.22,28.24,137500.0,28.26,28.29,28.22,28.24,137500.0
2011-01-19 12:50:00,28.24,28.27,28.22,28.25,133900.0,28.24,28.27,28.22,28.25,133900.0
2011-01-19 12:55:00,28.26,28.26,28.08,28.13,562400.0,28.26,28.26,28.08,28.13,562400.0
2011-01-19 13:00:00,28.13,28.17,28.08,28.14,236600.0,28.13,28.17,28.08,28.14,236600.0
2011-01-19 13:05:00,28.13,28.19,28.12,28.19,195000.0,28.13,28.19,28.12,28.19,195000.0
2011-01-19 13:10:00,28.19,28.2,28.15,28.15,97000.0,28.19,28.2,28.15,28.15,97000.0
2011-01-19 13:15:00,28.15,28.15,28.09,28.1,110500.0,28.15,28.15,28.09,28.1,110500.0
2011-01-19 13:20:00,28.11,28.17,28.1,28.14,114300.0,28.11,28.17,28.1,28.14,114300.0
2011-01-19 13:25:00,28.15,28.17,28.13,28.15,82600.0,28.15,28.17,28.13,28.15,82600.0
2011-01-19 13:30:00,28.15,28.21,28.15,28.21,154700.0,28.15,28.21,28.15,28.21,154700.0
2011-01-19 13:35:00,28.2,28.21,28.16,28.17,97600.0,28.2,28.21,28.16,28.17,97600.0
2011-01-19 13:40:00,28.17,28.19,28.16,28.17,56900.0,28.17,28.19,28.16,28.17,56900.0
2011-01-19 13:45:00,28.17,28.17,28.14,28.16,26700.0,28.17,28.17,28.14,28.16,26700.0
2011-01-19 13:50:00,28.16,28.17,28.14,28.16,33400.0,28.16,28.17,28.14,28.16,33400.0
2011-01-19 13:55:00,28.16,28.2,28.15,28.18,84000.0,28.16,28.2,28.15,28.18,84000.0
2011-01-19 14:00:00,28.18,28.21,28.17,28.19,162800.0,28.18,28.21,28.17,28.19,162800.0
2011-01-19 14:05:00,28.19,28.2,28.15,28.2,70000.0,28.19,28.2,28.15,28.2,70000.0
2011-01-19 14:10:00,28.19,28.2,28.15,28.15,142800.0,28.19,28.2,28.15,28.15,142800.0
2011-01-19 14:15:00,28.14,28.15,28.12,28.12,102800.0,28.14,28.15,28.12,28.12,102800.0
2011-01-19 14:20:00,28.13,28.14,28.11,28.13,190300.0,28.13,28.14,28.11,28.13,190300.0
2011-01-19 14:25:00,28.13,28.14,28.07,28.11,152200.0,28.13,28.14,28.07,28.11,152200.0
2011-01-19 14:30:00,28.1,28.16,28.1,28.13,56300.0,28.1,28.16,28.1,28.13,56300.0
2011-01-19 14:35:00,28.13,28.14,28.11,28.14,28400.0,28.13,28.14,28.11,28.14,28400.0
2011-01-19 14:40:00,28.14,28.15,28.1,28.14,115900.0,28.14,28.15,28.1,28.14,115900.0
2011-01-19 14:45:00,28.14,28.16,28.13,28.15,109900.0,28.14,28.16,28.13,28.15,109900.0
2011-01-19 14:50:00,28.15,28.15,28.03,28.05,431500.0,28.15,28.15,28.03,28.05,431500.0
2011-01-19 14:55:00,28.05,28.06,27.98,28.02,465700.0,28.05,28.06,27.98,28.02,465700.0
2011-01-19 15:00:00,28.03,28.06,28.02,28.03,181300.0,28.03,28.06,28.02,28.03,181300.0
2011-01-19 15:05:00,28.03,28.08,28.03,28.03,79300.0,28.03,28.08,28.03,28.03,79300.0
2011-01-19 15:10:00,28.03,28.06,28.02,28.03,124600.0,28.03,28.06,28.02,28.03,124600.0
2011-01-19 15:15:00,28.02,28.08,28.0,28.08,213100.0,28.02,28.08,28.0,28.08,213100.0
2011-01-19 15:20:00,28.07,28.09,28.06,28.06,222800.0,28.07,28.09,28.06,28.06,222800.0
2011-01-19 15:25:00,28.07,28.07,28.03,28.07,156100.0,28.07,28.07,28.03,28.07,156100.0
2011-01-19 15:30:00,28.07,28.07,28.03,28.04,144800.0,28.07,28.07,28.03,28.04,144800.0
2011-01-19 15:35:00,28.05,28.07,28.02,28.07,154300.0,28.05,28.07,28.02,28.07,154300.0
2011-01-19 15:40:00,28.06,28.07,28.04,28.07,183700.0,28.06,28.07,28.04,28.07,183700.0
2011-01-19 15:45:00,28.07,28.07,28.03,28.05,150700.0,28.07,28.07,28.03,28.05,150700.0
2011-01-19 15:50:00,28.05,28.05,28.03,28.04,218700.0,28.05,28.05,28.03,28.04,218700.0
2011-01-19 15:55:00,28.04,28.07,28.03,28.06,404300.0,28.04,28.07,28.03,28.06,404300.0
2011-01-20 09:30:00,27.24,27.25,27.11,27.16,2496000.0,27.24,27.25,27.11,27.16,2496000.0
2011-01-20 09:35:00,27.15,27.18,27.11,27.16,747600.0,27.15,27.18,27.11,27.16,747600.0
2011-01-20 09:40:00,27.16,27.16,27.04,27.14,1566200.0,27.16,27.16,27.04,27.14,1566200.0
2011-01-20 09:45:00,27.13,27.15,27.1,27.12,591300.0,27.13,27.15,27.1,27.12,591300.0
2011-01-20 09:50:00,27.13,27.15,27.08,27.09,454700.0,27.13,27.15,27.08,27.09,454700.0
2011-01-20 09:55:00,27.1,27.1,26.94,27.02,2517400.0,27.1,27.1,26.94,27.02,2517400.0
2011-01-20 10:00:00,27.02,27.03,26.95,26.98,818100.0,27.02,27.03,26.95,26.98,818100.0
2011-01-20 10:05:00,26.98,26.98,26.9,26.92,1298100.0,26.98,26.98,26.9,26.92,1298100.0
2011-01-20 10:10:00,26.92,26.97,26.91,26.94,835300.0,26.92,26.97,26.91,26.94,835300.0
2011-01-20 10:15:00,26.93,27.0,26.93,26.94,548200.0,26.93,27.0,26.93,26.94,548200.0
2011-01-20 10:20:00,26.94,26.96,26.83,26.84,1135100.0,26.94,26.96,26.83,26.84,1135100.0
2011-01-20 10:25:00,26.84,26.87,26.81,26.83,697700.0,26.84,26.87,26.81,26.83,697700.0
2011-01-20 10:30:00,26.83,26.86,26.8,26.85,934400.0,26.83,26.86,26.8,26.85,934400.0
2011-01-20 10:35:00,26.84,26.9,26.84,26.85,604600.0,26.84,26.9,26.84,26.85,604600.0
2011-01-20 10:40:00,26.84,26.88,26.83,26.88,1019100.0,26.84,26.88,26.83,26.88,1019100.0
2011-01-20 10:45:00,26.88,26.88,26.8,26.83,664200.0,26.88,26.88,26.8,26.83,664200.0
2011-01-20 10:50:00,26.82,26.86,26.77,26.85,868400.0,26.82,26.86,26.77,26.85,868400.0
2011-01-20 10:55:00,26.86,26.87,26.82,26.87,517500.0,26.86,26.87,26.82,26.87,517500.0
2011-01-20 11:00:00,26.86,26.95,26.85,26.94,1065800.0,26.86,26.95,26.85,26.94,1065800.0
2011-01-20 11:05:00,26.93,26.96,26.91,26.95,443900.0,26.93,26.96,26.91,26.95,443900.0
2011-01-20 11:10:00,26.95,27.03,26.93,27.0,714800.0,26.95,27.03,26.93,27.0,714800.0
2011-01-20 11:15:00,26.99,27.02,26.97,26.98,371200.0,26.99,27.02,26.97,26.98,371200.0
2011-01-20 11:20:00,26.98,27.0,26.92,26.96,702800.0,26.98,27.0,26.92,26.96,702800.0
2011-01-20 11:25:00,26.97,26.98,26.92,26.95,800900.0,26.97,26.98,26.92,26.95,800900.0
2011-01-20 11:30:00,26.94,26.97,26.91,26.95,332900.0,26.94,26.97,26.91,26.95,332900.0
2011-01-20 11:35:00,26.95,27.06,26.95,27.02,1553000.0,26.95,27.06,26.95,27.02,1553000.0
2011-01-20 11:40:00,27.02,27.02,27.0,27.0,303800.0,27.02,27.02,27.0,27.0,303800.0
2011-01-20 11:45:00,27.01,27.04,27.0,27.04,160500.0,27.01,27.04,27.0,27.04,160500.0
2011-01-20 11:50:00,27.04,27.07,27.02,27.07,306700.0,27.04,27.07,27.02,27.07,306700.0
2011-01-20 11:55:00,27.07,27.07,27.01,27.01,243100.0,27.07,27.07,27.01,27.01,243100.0
2011-01-20 12:00:00,27.02,27.07,27.01,27.04,211000.0,27.02,27.07,27.01,27.04,211000.0
2011-01-20 12:05:00,27.05,27.14,27.04,27.13,501700.0,27.05,27.14,27.04,27.13,501700.0
2011-01-20 12:10:00,27.13,27.16,27.06,27.08,410200.0,27.13,27.16,27.06,27.08,410200.0
2011-01-20 12:15:00,27.07,27.1,27.06,27.07,171800.0,27.07,27.1,27.06,27.07,171800.0
2011-01-20 12:20:00,27.07,27.08,26.97,27.03,293900.0,27.07,27.08,26.97,27.03,293900.0
2011-01-20 12:25:00,27.03,27.05,26.99,26.99,236900.0,27.03,27.05,26.99,26.99,236900.0
2011-01-20 12:30:00,27.0,27.05,26.97,27.01,181400.0,27.0,27.05,26.97,27.01,181400.0
2011-01-20 12:35:00,27.02,27.02,26.98,27.01,92200.0,27.02,27.02,26.98,27.01,92200.0
2011-01-20 12:40:00,27.01,27.02,26.99,26.99,88900.0,27.01,27.02,26.99,26.99,88900.0
2011-01-20 12:45:00,27.0,27.04,26.97,27.04,182100.0,27.0,27.04,26.97,27.04,182100.0
2011-01-20 12:50:00,27.04,27.07,27.03,27.04,185000.0,27.04,27.07,27.03,27.04,185000.0
2011-01-20 12:55:00,27.04,27.09,27.03,27.08,215200.0,27.04,27.09,27.03,27.08,215200.0
2011-01-20 13:00:00,27.08,27.09,26.98,26.98,217800.0,27.08,27.09,26.98,26.98,217800.0
2011-01-20 13:05:00,26.98,26.99,26.93,26.94,152700.0,26.98,26.99,26.93,26.94,152700.0
2011-01-20 13:10:00,26.94,26.95,26.89,26.9,393900.0,26.94,26.95,26.89,26.9,393900.0
2011-01-20 13:15:00,26.89,26.9,26.85,26.85,422000.0,26.89,26.9,26.85,26.85,422000.0
2011-01-20 13:20:00,26.85,26.88,26.84,26.87,139700.0,26.85,26.88,26.84,26.87,139700.0
2011-01-20 13:25:00,26.87,26.91,26.81,26.84,321500.0,26.87,26.91,26.81,26.84,321500.0
2011-01-20 13:30:00,26.85,26.9,26.84,26.89,172600.0,26.85,26.9,26.84,26.89,172600.0
2011-01-20 13:35:00,26.89,26.89,26.87,26.89,147100.0,26.89,26.89,26.87,26.89,147100.0
2011-01-20 13:40:00,26.9,26.91,26.87,26.89,111000.0,26.9,26.91,26.87,26.89,111000.0
2011-01-20 13:45:00,26.89,26.89,26.84,26.87,96900.0,26.89,26.89,26.84,26.87,96900.0
2011-01-20 13:50:00,26.86,26.89,26.85,26.89,86100.0,26.86,26.89,26.85,26.89,86100.0
2011-01-20 13:55:00,26.89,26.94,26.87,26.91,167500.0,26.89,26.94,26.87,26.91,167500.0
2011-01-20 14:00:00,26.92,26.93,26.84,26.84,210800.0,26.92,26.93,26.84,26.84,210800.0
2011-01-20 14:05:00,26.84,26.92,26.82,26.91,330900.0,26.84,26.92,26.82,26.91,330900.0
2011-01-20 14:10:00,26.91,26.99,26.9,26.97,455400.0,26.91,26.99,26.9,26.97,455400.0
2011-01-20 14:15:00,26.96,27.02,26.96,26.99,551000.0,26.96,27.02,26.96,26.99,551000.0
2011-01-20 14:20:00,26.98,26.99,26.93,26.99,98500.0,26.98,26.99,26.93,26.99,98500.0
2011-01-20 14:25:00,26.99,27.0,26.97,26.98,332800.0,26.99,27.0,26.97,26.98,332800.0
2011-01-20 14:30:00,26.98,27.05,26.97,27.03,294200.0,26.98,27.05,26.97,27.03,294200.0
2011-01-20 14:35:00,27.04,27.04,27.01,27.04,218100.0,27.04,27.04,27.01,27.04,218100.0
2011-01-20 14:40:00,27.04,27.09,27.03,27.09,366400.0,27.04,27.09,27.03,27.09,366400.0
2011-01-20 14:45:00,27.09,27.1,27.06,27.09,227000.0,27.09,27.1,27.06,27.09,227000.0
2011-01-20 14:50:00,27.09,27.1,27.05,27.09,124600.0,27.09,27.1,27.05,27.09,124600.0
2011-01-20 14:55:00,27.1,27.11,27.07,27.11,144800.0,27.1,27.11,27.07,27.11,144800.0
2011-01-20 15:00:00,27.11,27.11,27.05,27.09,119500.0,27.11,27.11,27.05,27.09,119500.0
2011-01-20 15:05:00,27.08,27.08,27.05,27.07,188200.0,27.08,27.08,27.05,27.07,188200.0
2011-01-20 15:10:00,27.07,27.09,27.05,27.07,122400.0,27.07,27.09,27.05,27.07,122400.0
2011-01-20 15:15:00,27.08,27.08,27.04,27.06,177500.0,27.08,27.08,27.04,27.06,177500.0
2011-01-20 15:20:00,27.06,27.07,27.03,27.03,110700.0,27.06,27.07,27.03,27.03,110700.0
2011-01-20 15:25:00,27.03,27.04,26.97,26.99,232500.0,27.03,27.04,26.97,26.99,232500.0
2011-01-20 15:30:00,26.99,27.02,26.96,26.97,381300.0,26.99,27.02,26.96,26.97,381300.0
2011-01-20 15:35:00,26.97,27.0,26.95,26.98,215800.0,26.97,27.0,26.95,26.98,215800.0
2011-01-20 15:40:00,26.97,26.98,26.95,26.96,225900.0,26.97,26.98,26.95,26.96,225900.0
2011-01-20 15:45:00,26.95,26.96,26.91,26.91,697100.0,26.95,26.96,26.91,26.91,697100.0
2011-01-20 15:50:00,26.91,26.92,26.87,26.9,478400.0,26.91,26.92,26.87,26.9,478400.0
2011-01-20 15:55:00,26.9,26.91,26.84,26.87,1227800.0,26.9,26.91,26.84,26.87,1227800.0
2011-01-21 09:30:00,26.61,26.64,26.54,26.63,1974600.0,26.61,26.64,26.54,26.63,1974600.0
2011-01-21 09:35:00,26.63,26.65,26.55,26.64,487200.0,26.63,26.65,26.55,26.64,487200.0
2011-01-21 09:40:00,26.64,26.77,26.62,26.67,1004900.0,26.64,26.77,26.62,26.67,1004900.0
2011-01-21 09:45:00,26.67,26.78,26.67,26.74,684700.0,26.67,26.78,26.67,26.74,684700.0
2011-01-21 09:50:00,26.74,26.75,26.68,26.69,253800.0,26.74,26.75,26.68,26.69,253800.0
2011-01-21 09:55:00,26.7,26.75,26.69,26.7,319000.0,26.7,26.75,26.69,26.7,319000.0
2011-01-21 10:00:00,26.7,26.79,26.7,26.74,481200.0,26.7,26.79,26.7,26.74,481200.0
2011-01-21 10:05:00,26.73,26.74,26.68,26.73,440700.0,26.73,26.74,26.68,26.73,440700.0
2011-01-21 10:10:00,26.74,26.75,26.7,26.74,286000.0,26.74,26.75,26.7,26.74,286000.0
2011-01-21 10:15:00,26.74,26.75,26.66,26.66,489600.0,26.74,26.75,26.66,26.66,489600.0
2011-01-21 10:20:00,26.67,26.67,26.62,26.65,437000.0,26.67,26.67,26.62,26.65,437000.0
2011-01-21 10:25:00,26.65,26.72,26.64,26.69,231200.0,26.65,26.72,26.64,26.69,231200.0
2011-01-21 10:30:00,26.69,26.76,26.66,26.73,549500.0,26.69,26.76,26.66,26.73,549500.0
2011-01-21 10:35:00,26.73,26.78,26.71,26.76,364600.0,26.73,26.78,26.71,26.76,364600.0
2011-01-21 10:40:00,26.75,26.77,26.71,26.77,239100.0,26.75,26.77,26.71,26.77,239100.0
2011-01-21 10:45:00,26.77,26.86,26.76,26.81,563100.0,26.77,26.86,26.76,26.81,563100.0
2011-01-21 10:50:00,26.82,26.96,26.82,26.91,436800.0,26.82,26.96,26.82,26.91,436800.0
2011-01-21 10:55:00,26.92,26.95,26.88,26.89,458300.0,26.92,26.95,26.88,26.89,458300.0
2011-01-21 11:00:00,26.89,26.97,26.87,26.92,519300.0,26.89,26.97,26.87,26.92,519300.0
2011-01-21 11:05:00,26.92,26.93,26.88,26.88,194900.0,26.92,26.93,26.88,26.88,194900.0
2011-01-21 11:10:00,26.88,26.91,26.86,26.89,197600.0,26.88,26.91,26.86,26.89,197600.0
2011-01-21 11:15:00,26.9,26.92,26.89,26.91,151700.0,26.9,26.92,26.89,26.91,151700.0
2011-01-21 11:20:00,26.9,26.92,26.88,26.91,257600.0,26.9,26.92,26.88,26.91,257600.0
2011-01-21 11:25:00,26.91,26.95,26.9,26.94,139700.0,26.91,26.95,26.9,26.94,139700.0
2011-01-21 11:30:00,26.93,26.93,26.9,26.9,144000.0,26.93,26.93,26.9,26.9,144000.0
2011-01-21 11:35:00,26.9,26.93,26.86,26.87,274800.0,26.9,26.93,26.86,26.87,274800.0
2011-01-21 11:40:00,26.87,26.89,26.8,26.8,251200.0,26.87,26.89,26.8,26.8,251200.0
2011-01-21 11:45:00,26.8,26.8,26.74,26.77,516500.0,26.8,26.8,26.74,26.77,516500.0
2011-01-21 11:50:00,26.77,26.8,26.75,26.78,149200.0,26.77,26.8,26.75,26.78,149200.0
2011-01-21 11:55:00,26.78,26.82,26.78,26.82,293400.0,26.78,26.82,26.78,26.82,293400.0
2011-01-21 12:00:00,26.81,26.84,26.79,26.79,154200.0,26.81,26.84,26.79,26.79,154200.0
2011-01-21 12:05:00,26.79,26.79,26.73,26.79,183500.0,26.79,26.79,26.73,26.79,183500.0
2011-01-21 12:10:00,26.79,26.81,26.77,26.8,103800.0,26.79,26.81,26.77,26.8,103800.0
2011-01-21 12:15:00,26.79,26.82,26.77,26.79,116300.0,26.79,26.82,26.77,26.79,116300.0
2011-01-21 12:20:00,26.79,26.81,26.73,26.74,178200.0,26.79,26.81,26.73,26.74,178200.0
2011-01-21 12:25:00,26.74,26.76,26.72,26.72,139000.0,26.74,26.76,26.72,26.72,139000.0
2011-01-21 12:30:00,26.72,26.73,26.65,26.66,400300.0,26.72,26.73,26.65,26.66,400300.0
2011-01-21 12:35:00,26.66,26.72,26.66,26.71,120200.0,26.66,26.72,26.66,26.71,120200.0
2011-01-21 12:40:00,26.71,26.73,26.66,26.66,176600.0,26.71,26.73,26.66,26.66,176600.0
2011-01-21 12:45:00,26.66,26.75,26.66,26.73,252600.0,26.66,26.75,26.66,26.73,252600.0
2011-01-21 12:50:00,26.74,26.78,26.7,26.76,110400.0,26.74,26.78,26.7,26.76,110400.0
2011-01-21 12:55:00,26.75,26.75,26.7,26.72,105200.0,26.75,26.75,26.7,26.72,105200.0
2011-01-21 13:00:00,26.72,26.73,26.67,26.68,148100.0,26.72,26.73,26.67,26.68,148100.0
2011-01-21 13:05:00,26.68,26.72,26.68,26.7,119300.0,26.68,26.72,26.68,26.7,119300.0
2011-01-21 13:10:00,26.69,26.76,26.69,26.75,121100.0,26.69,26.76,26.69,26.75,121100.0
2011-01-21 13:15:00,26.75,26.85,26.75,26.84,239800.0,26.75,26.85,26.75,26.84,239800.0
2011-01-21 13:20:00,26.85,26.86,26.78,26.84,140200.0,26.85,26.86,26.78,26.84,140200.0
2011-01-21 13:25:00,26.84,26.84,26.76,26.8,187700.0,26.84,26.84,26.76,26.8,187700.0
2011-01-21 13:30:00,26.81,26.86,26.8,26.86,99100.0,26.81,26.86,26.8,26.86,99100.0
2011-01-21 13:35:00,26.86,26.9,26.85,26.85,179100.0,26.86,26.9,26.85,26.85,179100.0
2011-01-21 13:40:00,26.84,26.87,26.81,26.82,87700.0,26.84,26.87,26.81,26.82,87700.0
2011-01-21 13:45:00,26.82,26.85,26.82,26.84,73500.0,26.82,26.85,26.82,26.84,73500.0
2011-01-21 13:50:00,26.83,26.9,26.83,26.88,164800.0,26.83,26.9,26.83,26.88,164800.0
2011-01-21 13:55:00,26.88,26.95,26.88,26.91,260500.0,26.88,26.95,26.88,26.91,260500.0
2011-01-21 14:00:00,26.91,26.93,26.89,26.9,115100.0,26.91,26.93,26.89,26.9,115100.0
2011-01-21 14:05:00,26.9,26.93,26.9,26.91,72100.0,26.9,26.93,26.9,26.91,72100.0
2011-01-21 14:10:00,26.91,26.93,26.89,26.89,136500.0,26.91,26.93,26.89,26.89,136500.0
2011-01-21 14:15:00,26.89,26.89,26.84,26.87,155600.0,26.89,26.89,26.84,26.87,155600.0
2011-01-21 14:20:00,26.87,26.88,26.84,26.85,119300.0,26.87,26.88,26.84,26.85,119300.0
2011-01-21 14:25:00,26.84,26.86,26.83,26.85,74400.0,26.84,26.86,26.83,26.85,74400.0
2011-01-21 14:30:00,26.85,26.88,26.84,26.87,74700.0,26.85,26.88,26.84,26.87,74700.0
2011-01-21 14:35:00,26.87,26.88,26.85,26.86,199800.0,26.87,26.88,26.85,26.86,199800.0
2011-01-21 14:40:00,26.86,26.87,26.85,26.86,297100.0,26.86,26.87,26.85,26.86,297100.0
2011-01-21 14:45:00,26.86,26.89,26.86,26.87,308600.0,26.86,26.89,26.86,26.87,308600.0
2011-01-21 14:50:00,26.88,26.88,26.86,26.87,78400.0,26.88,26.88,26.86,26.87,78400.0
2011-01-21 14:55:00,26.86,26.89,26.86,26.87,266500.0,26.86,26.89,26.86,26.87,266500.0
2011-01-21 15:00:00,26.88,26.88,26.86,26.88,237500.0,26.88,26.88,26.86,26.88,237500.0
2011-01-21 15:05:00,26.87,26.88,26.86,26.87,121600.0,26.87,26.88,26.86,26.87,121600.0
2011-01-21 15:10:00,26.87,26.91,26.87,26.9,220900.0,26.87,26.91,26.87,26.9,220900.0
2011-01-21 15:15:00,26.89,26.9,26.89,26.89,180000.0,26.89,26.9,26.89,26.89,180000.0
2011-01-21 15:20:00,26.89,26.91,26.89,26.89,174300.0,26.89,26.91,26.89,26.89,174300.0
2011-01-21 15:25:00,26.89,26.9,26.87,26.88,310600.0,26.89,26.9,26.87,26.88,310600.0
2011-01-21 15:30:00,26.87,26.88,26.85,26.87,145000.0,26.87,26.88,26.85,26.87,145000.0
2011-01-21 15:35:00,26.87,26.87,26.86,26.87,123600.0,26.87,26.87,26.86,26.87,123600.0
2011-01-21 15:40:00,26.86,26.87,26.82,26.82,185500.0,26.86,26.87,26.82,26.82,185500.0
2011-01-21 15:45:00,26.82,26.84,26.81,26.82,201900.0,26.82,26.84,26.81,26.82,201900.0
2011-01-21 15:50:00,26.83,26.85,26.81,26.85,241700.0,26.83,26.85,26.81,26.85,241700.0
2011-01-21 15:55:00,26.84,26.86,26.82,26.83,1111800.0,26.84,26.86,26.82,26.83,1111800.0
2011-01-24 09:30:00,26.59,26.68,26.58,26.67,687600.0,26.59,26.68,26.58,26.67,687600.0
2011-01-24 09:35:00,26.66,26.68,26.63,26.64,475900.0,26.66,26.68,26.63,26.64,475900.0
2011-01-24 09:40:00,26.64,26.68,26.64,26.65,248800.0,26.64,26.68,26.64,26.65,248800.0
2011-01-24 09:45:00,26.65,26.74,26.65,26.71,405700.0,26.65,26.74,26.65,26.71,405700.0
2011-01-24 09:50:00,26.72,26.76,26.68,26.69,260900.0,26.72,26.76,26.68,26.69,260900.0
2011-01-24 09:55:00,26.68,26.68,26.57,26.61,359200.0,26.68,26.68,26.57,26.61,359200.0
2011-01-24 10:00:00,26.62,26.65,26.57,26.64,255600.0,26.62,26.65,26.57,26.64,255600.0
2011-01-24 10:05:00,26.63,26.76,26.63,26.72,428600.0,26.63,26.76,26.63,26.72,428600.0
2011-01-24 10:10:00,26.73,26.75,26.68,26.72,317700.0,26.73,26.75,26.68,26.72,317700.0
2011-01-24 10:15:00,26.72,26.73,26.66,26.7,244300.0,26.72,26.73,26.66,26.7,244300.0
2011-01-24 10:20:00,26.7,26.78,26.66,26.76,282500.0,26.7,26.78,26.66,26.76,282500.0
2011-01-24 10:25:00,26.75,26.8,26.72,26.72,236900.0,26.75,26.8,26.72,26.72,236900.0
2011-01-24 10:30:00,26.72,26.79,26.71,26.78,274300.0,26.72,26.79,26.71,26.78,274300.0
2011-01-24 10:35:00,26.77,26.88,26.77,26.81,381400.0,26.77,26.88,26.77,26.81,381400.0
2011-01-24 10:40:00,26.81,26.87,26.8,26.85,169000.0,26.81,26.87,26.8,26.85,169000.0
2011-01-24 10:45:00,26.85,26.91,26.82,26.84,132000.0,26.85,26.91,26.82,26.84,132000.0
2011-01-24 10:50:00,26.83,26.91,26.83,26.86,94700.0,26.83,26.91,26.83,26.86,94700.0
2011-01-24 10:55:00,26.87,26.87,26.83,26.86,130000.0,26.87,26.87,26.83,26.86,130000.0
2011-01-24 11:00:00,26.86,26.87,26.8,26.84,187400.0,26.86,26.87,26.8,26.84,187400.0
2011-01-24 11:05:00,26.84,26.9,26.84,26.84,155400.0,26.84,26.9,26.84,26.84,155400.0
2011-01-24 11:10:00,26.84,26.85,26.8,26.85,305100.0,26.84,26.85,26.8,26.85,305100.0
2011-01-24 11:15:00,26.85,26.85,26.75,26.79,249600.0,26.85,26.85,26.75,26.79,249600.0
2011-01-24 11:20:00,26.78,26.82,26.77,26.82,131600.0,26.78,26.82,26.77,26.82,131600.0
2011-01-24 11:25:00,26.83,26.84,26.79,26.79,129600.0,26.83,26.84,26.79,26.79,129600.0
2011-01-24 11:30:00,26.79,26.85,26.79,26.81,150700.0,26.79,26.85,26.79,26.81,150700.0
2011-01-24 11:35:00,26.81,26.81,26.69,26.73,603800.0,26.81,26.81,26.69,26.73,603800.0
2011-01-24 11:40:00,26.72,26.74,26.66,26.66,192800.0,26.72,26.74,26.66,26.66,192800.0
2011-01-24 11:45:00,26.66,26.67,26.62,26.66,219300.0,26.66,26.67,26.62,26.66,219300.0
2011-01-24 11:50:00,26.66,26.68,26.61,26.62,223000.0,26.66,26.68,26.61,26.62,223000.0
2011-01-24 11:55:00,26.61,26.64,26.59,26.62,218700.0,26.61,26.64,26.59,26.62,218700.0
2011-01-24 12:00:00,26.63,26.68,26.62,26.67,96000.0,26.63,26.68,26.62,26.67,96000.0
2011-01-24 12:05:00,26.67,26.74,26.67,26.7,277400.0,26.67,26.74,26.67,26.7,277400.0
2011-01-24 12:10:00,26.7,26.74,26.7,26.73,123100.0,26.7,26.74,26.7,26.73,123100.0
2011-01-24 12:15:00,26.72,26.72,26.62,26.64,261900.0,26.72,26.72,26.62,26.64,261900.0
2011-01-24 12:20:00,26.63,26.67,26.63,26.64,245000.0,26.63,26.67,26.63,26.64,245000.0
2011-01-24 12:25:00,26.63,26.63,26.56,26.6,249800.0,26.63,26.63,26.56,26.6,249800.0
2011-01-24 12:30:00,26.6,26.66,26.6,26.66,95500.0,26.6,26.66,26.6,26.66,95500.0
2011-01-24 12:35:00,26.65,26.66,26.6,26.63,225600.0,26.65,26.66,26.6,26.63,225600.0
2011-01-24 12:40:00,26.63,26.7,26.63,26.68,329700.0,26.63,26.7,26.63,26.68,329700.0
2011-01-24 12:45:00,26.68,26.7,26.65,26.69,187700.0,26.68,26.7,26.65,26.69,187700.0
2011-01-24 12:50:00,26.7,26.7,26.63,26.64,165400.0,26.7,26.7,26.63,26.64,165400.0
2011-01-24 12:55:00,26.65,26.67,26.63,26.65,80900.0,26.65,26.67,26.63,26.65,80900.0
2011-01-24 13:00:00,26.65,26.69,26.63,26.64,90400.0,26.65,26.69,26.63,26.64,90400.0
2011-01-24 13:05:00,26.64,26.67,26.63,26.67,76400.0,26.64,26.67,26.63,26.67,76400.0
2011-01-24 13:10:00,26.67,26.67,26.65,26.66,100400.0,26.67,26.67,26.65,26.66,100400.0
2011-01-24 13:15:00,26.66,26.72,26.66,26.69,111300.0,26.66,26.72,26.66,26.69,111300.0
2011-01-24 13:20:00,26.69,26.72,26.66,26.7,205500.0,26.69,26.72,26.66,26.7,205500.0
2011-01-24 13:25:00,26.7,26.78,26.69,26.75,204000.0,26.7,26.78,26.69,26.75,204000.0
2011-01-24 13:30:00,26.75,26.8,26.75,26.76,398100.0,26.75,26.8,26.75,26.76,398100.0
2011-01-24 13:35:00,26.76,26.76,26.73,26.73,65400.0,26.76,26.76,26.73,26.73,65400.0
2011-01-24 13:40:00,26.74,26.74,26.71,26.73,45400.0,26.74,26.74,26.71,26.73,45400.0
2011-01-24 13:45:00,26.73,26.77,26.72,26.75,140600.0,26.73,26.77,26.72,26.75,140600.0
2011-01-24 13:50:00,26.76,26.77,26.74,26.74,61800.0,26.76,26.77,26.74,26.74,61800.0
2011-01-24 13:55:00,26.75,26.75,26.72,26.73,116100.0,26.75,26.75,26.72,26.73,116100.0
2011-01-24 14:00:00,26.73,26.74,26.71,26.74,109300.0,26.73,26.74,26.71,26.74,109300.0
2011-01-24 14:05:00,26.73,26.77,26.73,26.74,119500.0,26.73,26.77,26.73,26.74,119500.0
2011-01-24 14:10:00,26.73,26.75,26.7,26.72,101300.0,26.73,26.75,26.7,26.72,101300.0
2011-01-24 14:15:00,26.71,26.73,26.69,26.7,90500.0,26.71,26.73,26.69,26.7,90500.0
2011-01-24 14:20:00,26.69,26.71,26.69,26.7,133300.0,26.69,26.71,26.69,26.7,133300.0
2011-01-24 14:25:00,26.7,26.72,26.68,26.68,101300.0,26.7,26.72,26.68,26.68,101300.0
2011-01-24 14:30:00,26.68,26.69,26.67,26.68,51100.0,26.68,26.69,26.67,26.68,51100.0
2011-01-24 14:35:00,26.68,26.68,26.62,26.64,142200.0,26.68,26.68,26.62,26.64,142200.0
2011-01-24 14:40:00,26.64,26.65,26.61,26.62,168100.0,26.64,26.65,26.61,26.62,168100.0
2011-01-24 14:45:00,26.61,26.62,26.52,26.56,609900.0,26.61,26.62,26.52,26.56,609900.0
2011-01-24 14:50:00,26.55,26.57,26.27,26.42,2216900.0,26.55,26.57,26.27,26.42,2216900.0
2011-01-24 14:55:00,26.41,26.42,26.25,26.29,942600.0,26.41,26.42,26.25,26.29,942600.0
2011-01-24 15:00:00,26.28,26.36,26.27,26.32,453500.0,26.28,26.36,26.27,26.32,453500.0
2011-01-24 15:05:00,26.33,26.38,26.32,26.35,230300.0,26.33,26.38,26.32,26.35,230300.0
2011-01-24 15:10:00,26.34,26.34,26.22,26.26,677500.0,26.34,26.34,26.22,26.26,677500.0
2011-01-24 15:15:00,26.25,26.31,26.24,26.3,535600.0,26.25,26.31,26.24,26.3,535600.0
2011-01-24 15:20:00,26.29,26.3,26.25,26.25,257700.0,26.29,26.3,26.25,26.25,257700.0
2011-01-24 15:25:00,26.25,26.28,26.22,26.28,409900.0,26.25,26.28,26.22,26.28,409900.0
2011-01-24 15:30:00,26.28,26.35,26.28,26.33,331600.0,26.28,26.35,26.28,26.33,331600.0
2011-01-24 15:35:00,26.32,26.37,26.32,26.35,249700.0,26.32,26.37,26.32,26.35,249700.0
2011-01-24 15:40:00,26.35,26.38,26.33,26.36,250500.0,26.35,26.38,26.33,26.36,250500.0
2011-01-24 15:45:00,26.37,26.37,26.32,26.33,627800.0,26.37,26.37,26.32,26.33,627800.0
2011-01-24 15:50:00,26.33,26.35,26.32,26.34,352100.0,26.33,26.35,26.32,26.34,352100.0
2011-01-24 15:55:00,26.33,26.36,26.33,26.33,492900.0,26.33,26.36,26.33,26.33,492900.0
2011-01-25 09:30:00,26.25,26.27,26.16,26.23,1361900.0,26.25,26.27,26.16,26.23,1361900.0
2011-01-25 09:35:00,26.23,26.28,26.19,26.19,829800.0,26.23,26.28,26.19,26.19,829800.0
2011-01-25 09:40:00,26.19,26.22,26.13,26.19,684300.0,26.19,26.22,26.13,26.19,684300.0
2011-01-25 09:45:00,26.19,26.21,26.14,26.19,615200.0,26.19,26.21,26.14,26.19,615200.0
2011-01-25 09:50:00,26.18,26.2,26.08,26.13,1301200.0,26.18,26.2,26.08,26.13,1301200.0
2011-01-25 09:55:00,26.11,26.13,26.06,26.11,1163000.0,26.11,26.13,26.06,26.11,1163000.0
2011-01-25 10:00:00,26.12,26.16,26.06,26.08,881300.0,26.12,26.16,26.06,26.08,881300.0
2011-01-25 10:05:00,26.08,26.17,26.07,26.14,445200.0,26.08,26.17,26.07,26.14,445200.0
2011-01-25 10:10:00,26.14,26.17,26.09,26.15,370500.0,26.14,26.17,26.09,26.15,370500.0
2011-01-25 10:15:00,26.15,26.19,26.11,26.17,394500.0,26.15,26.19,26.11,26.17,394500.0
2011-01-25 10:20:00,26.16,26.28,26.14,26.17,1344300.0,26.16,26.28,26.14,26.17,1344300.0
2011-01-25 10:25:00,26.17,26.19,26.14,26.17,228100.0,26.17,26.19,26.14,26.17,228100.0
2011-01-25 10:30:00,26.18,26.22,26.16,26.19,309200.0,26.18,26.22,26.16,26.19,309200.0
2011-01-25 10:35:00,26.18,26.29,26.17,26.22,550300.0,26.18,26.29,26.17,26.22,550300.0
2011-01-25 10:40:00,26.22,26.24,26.14,26.15,250100.0,26.22,26.24,26.14,26.15,250100.0
2011-01-25 10:45:00,26.16,26.16,26.13,26.15,265200.0,26.16,26.16,26.13,26.15,265200.0
2011-01-25 10:50:00,26.15,26.22,26.14,26.21,268500.0,26.15,26.22,26.14,26.21,268500.0
2011-01-25 10:55:00,26.2,26.22,26.19,26.19,159500.0,26.2,26.22,26.19,26.19,159500.0
2011-01-25 11:00:00,26.2,26.2,26.09,26.11,328800.0,26.2,26.2,26.09,26.11,328800.0
2011-01-25 11:05:00,26.11,26.17,26.11,26.15,241600.0,26.11,26.17,26.11,26.15,241600.0
2011-01-25 11:10:00,26.15,26.17,26.09,26.09,179700.0,26.15,26.17,26.09,26.09,179700.0
2011-01-25 11:15:00,26.09,26.12,26.07,26.11,349800.0,26.09,26.12,26.07,26.11,349800.0
2011-01-25 11:20:00,26.11,26.16,26.09,26.15,305800.0,26.11,26.16,26.09,26.15,305800.0
2011-01-25 11:25:00,26.15,26.15,26.1,26.1,152700.0,26.15,26.15,26.1,26.1,152700.0
2011-01-25 11:30:00,26.11,26.12,26.03,26.08,523300.0,26.11,26.12,26.03,26.08,523300.0
2011-01-25 11:35:00,26.08,26.11,26.07,26.1,182000.0,26.08,26.11,26.07,26.1,182000.0
2011-01-25 11:40:00,26.1,26.11,26.08,26.08,158100.0,26.1,26.11,26.08,26.08,158100.0
2011-01-25 11:45:00,26.08,26.13,26.08,26.13,241000.0,26.08,26.13,26.08,26.13,241000.0
2011-01-25 11:50:00,26.13,26.14,26.11,26.11,226600.0,26.13,26.14,26.11,26.11,226600.0
2011-01-25 11:55:00,26.11,26.13,26.1,26.12,102100.0,26.11,26.13,26.1,26.12,102100.0
2011-01-25 12:00:00,26.13,26.16,26.11,26.14,167400.0,26.13,26.16,26.11,26.14,167400.0
2011-01-25 12:05:00,26.14,26.16,26.13,26.15,157000.0,26.14,26.16,26.13,26.15,157000.0
2011-01-25 12:10:00,26.16,26.25,26.14,26.24,616100.0,26.16,26.25,26.14,26.24,616100.0
2011-01-25 12:15:00,26.25,26.3,26.24,26.3,609300.0,26.25,26.3,26.24,26.3,609300.0
2011-01-25 12:20:00,26.28,26.32,26.26,26.3,337800.0,26.28,26.32,26.26,26.3,337800.0
2011-01-25 12:25:00,26.3,26.34,26.28,26.28,243700.0,26.3,26.34,26.28,26.28,243700.0
2011-01-25 12:30:00,26.27,26.31,26.25,26.27,202900.0,26.27,26.31,26.25,26.27,202900.0
2011-01-25 12:35:00,26.27,26.32,26.26,26.3,139900.0,26.27,26.32,26.26,26.3,139900.0
2011-01-25 12:40:00,26.31,26.33,26.29,26.31,135100.0,26.31,26.33,26.29,26.31,135100.0
2011-01-25 12:45:00,26.31,26.32,26.27,26.28,130900.0,26.31,26.32,26.27,26.28,130900.0
2011-01-25 12:50:00,26.28,26.34,26.28,26.31,174000.0,26.28,26.34,26.28,26.31,174000.0
2011-01-25 12:55:00,26.32,26.32,26.22,26.25,214100.0,26.32,26.32,26.22,26.25,214100.0
2011-01-25 13:00:00,26.25,26.26,26.21,26.24,209100.0,26.25,26.26,26.21,26.24,209100.0
2011-01-25 13:05:00,26.23,26.24,26.17,26.18,206800.0,26.23,26.24,26.17,26.18,206800.0
2011-01-25 13:10:00,26.18,26.26,26.17,26.24,272400.0,26.18,26.26,26.17,26.24,272400.0
2011-01-25 13:15:00,26.24,26.25,26.22,26.22,66400.0,26.24,26.25,26.22,26.22,66400.0
2011-01-25 13:20:00,26.22,26.24,26.19,26.2,176500.0,26.22,26.24,26.19,26.2,176500.0
2011-01-25 13:25:00,26.2,26.23,26.19,26.2,150300.0,26.2,26.23,26.19,26.2,150300.0
2011-01-25 13:30:00,26.21,26.22,26.18,26.18,74000.0,26.21,26.22,26.18,26.18,74000.0
2011-01-25 13:35:00,26.18,26.21,26.18,26.21,233300.0,26.18,26.21,26.18,26.21,233300.0
2011-01-25 13:40:00,26.2,26.24,26.2,26.23,156300.0,26.2,26.24,26.2,26.23,156300.0
2011-01-25 13:45:00,26.23,26.25,26.21,26.25,67200.0,26.23,26.25,26.21,26.25,67200.0
2011-01-25 13:50:00,26.24,26.27,26.23,26.24,105000.0,26.24,26.27,26.23,26.24,105000.0
2011-01-25 13:55:00,26.24,26.26,26.22,26.22,78400.0,26.24,26.26,26.22,26.22,78400.0
2011-01-25 14:00:00,26.22,26.23,26.19,26.2,264800.0,26.22,26.23,26.19,26.2,264800.0
2011-01-25 14:05:00,26.2,26.22,26.16,26.18,184000.0,26.2,26.22,26.16,26.18,184000.0
2011-01-25 14:10:00,26.17,26.18,26.1,26.11,302100.0,26.17,26.18,26.1,26.11,302100.0
2011-01-25 14:15:00,26.1,26.16,26.1,26.13,234800.0,26.1,26.16,26.1,26.13,234800.0
2011-01-25 14:20:00,26.13,26.16,26.11,26.11,86400.0,26.13,26.16,26.11,26.11,86400.0
2011-01-25 14:25:00,26.11,26.14,26.1,26.12,112700.0,26.11,26.14,26.1,26.12,112700.0
2011-01-25 14:30:00,26.13,26.15,26.08,26.1,94700.0,26.13,26.15,26.08,26.1,94700.0
2011-01-25 14:35:00,26.09,26.14,26.09,26.14,289500.0,26.09,26.14,26.09,26.14,289500.0
2011-01-25 14:40:00,26.14,26.14,26.12,26.12,116500.0,26.14,26.14,26.12,26.12,116500.0
2011-01-25 14:45:00,26.14,26.17,26.12,26.12,225200.0,26.14,26.17,26.12,26.12,225200.0
2011-01-25 14:50:00,26.12,26.16,26.12,26.16,152500.0,26.12,26.16,26.12,26.16,152500.0
2011-01-25 14:55:00,26.15,26.17,26.15,26.16,87600.0,26.15,26.17,26.15,26.16,87600.0
2011-01-25 15:00:00,26.17,26.18,26.16,26.17,145300.0,26.17,26.18,26.16,26.17,145300.0
2011-01-25 15:05:00,26.18,26.19,26.16,26.17,66500.0,26.18,26.19,26.16,26.17,66500.0
2011-01-25 15:10:00,26.17,26.18,26.14,26.16,152900.0,26.17,26.18,26.14,26.16,152900.0
2011-01-25 15:15:00,26.17,26.18,26.15,26.16,101400.0,26.17,26.18,26.15,26.16,101400.0
2011-01-25 15:20:00,26.17,26.25,26.16,26.21,282800.0,26.17,26.25,26.16,26.21,282800.0
2011-01-25 15:25:00,26.22,26.25,26.2,26.24,148400.0,26.22,26.25,26.2,26.24,148400.0
2011-01-25 15:30:00,26.24,26.25,26.2,26.21,227900.0,26.24,26.25,26.2,26.21,227900.0
2011-01-25 15:35:00,26.21,26.22,26.2,26.2,116500.0,26.21,26.22,26.2,26.2,116500.0
2011-01-25 15:40:00,26.2,26.25,26.19,26.25,180900.0,26.2,26.25,26.19,26.25,180900.0
2011-01-25 15:45:00,26.25,26.25,26.22,26.24,196700.0,26.25,26.25,26.22,26.24,196700.0
2011-01-25 15:50:00,26.24,26.26,26.22,26.25,279600.0,26.24,26.26,26.22,26.25,279600.0
2011-01-25 15:55:00,26.25,26.25,26.21,26.23,375700.0,26.25,26.25,26.21,26.23,375700.0
2011-01-26 09:30:00,26.19,26.2,26.15,26.18,306600.0,26.19,26.2,26.15,26.18,306600.0
2011-01-26 09:35:00,26.18,26.22,26.16,26.21,219000.0,26.18,26.22,26.16,26.21,219000.0
2011-01-26 09:40:00,26.2,26.21,26.17,26.21,164000.0,26.2,26.21,26.17,26.21,164000.0
2011-01-26 09:45:00,26.21,26.24,26.14,26.17,893800.0,26.21,26.24,26.14,26.17,893800.0
2011-01-26 09:50:00,26.19,26.19,26.1,26.17,543500.0,26.19,26.19,26.1,26.17,543500.0
2011-01-26 09:55:00,26.16,26.18,26.15,26.15,83300.0,26.16,26.18,26.15,26.15,83300.0
2011-01-26 10:00:00,26.15,26.19,26.12,26.14,293300.0,26.15,26.19,26.12,26.14,293300.0
2011-01-26 10:05:00,26.14,26.22,26.14,26.18,169400.0,26.14,26.22,26.14,26.18,169400.0
2011-01-26 10:10:00,26.2,26.27,26.18,26.25,269900.0,26.2,26.27,26.18,26.25,269900.0
2011-01-26 10:15:00,26.26,26.27,26.22,26.24,192000.0,26.26,26.27,26.22,26.24,192000.0
2011-01-26 10:20:00,26.23,26.35,26.2,26.32,687400.0,26.23,26.35,26.2,26.32,687400.0
2011-01-26 10:25:00,26.31,26.34,26.25,26.27,176700.0,26.31,26.34,26.25,26.27,176700.0
2011-01-26 10:30:00,26.26,26.26,26.13,26.16,762200.0,26.26,26.26,26.13,26.16,762200.0
2011-01-26 10:35:00,26.16,26.18,26.06,26.11,356600.0,26.16,26.18,26.06,26.11,356600.0
2011-01-26 10:40:00,26.11,26.17,26.11,26.16,159200.0,26.11,26.17,26.11,26.16,159200.0
2011-01-26 10:45:00,26.15,26.19,26.14,26.16,101400.0,26.15,26.19,26.14,26.16,101400.0
2011-01-26 10:50:00,26.15,26.17,26.13,26.16,59000.0,26.15,26.17,26.13,26.16,59000.0
2011-01-26 10:55:00,26.16,26.17,26.13,26.15,106400.0,26.16,26.17,26.13,26.15,106400.0
2011-01-26 11:00:00,26.14,26.16,26.11,26.11,132600.0,26.14,26.16,26.11,26.11,132600.0
2011-01-26 11:05:00,26.11,26.14,26.07,26.11,485200.0,26.11,26.14,26.07,26.11,485200.0
2011-01-26 11:10:00,26.11,26.13,26.07,26.13,188300.0,26.11,26.13,26.07,26.13,188300.0
2011-01-26 11:15:00,26.13,26.13,26.1,26.12,172800.0,26.13,26.13,26.1,26.12,172800.0
2011-01-26 11:20:00,26.12,26.17,26.11,26.15,100200.0,26.12,26.17,26.11,26.15,100200.0
2011-01-26 11:25:00,26.16,26.17,26.12,26.15,153700.0,26.16,26.17,26.12,26.15,153700.0
2011-01-26 11:30:00,26.15,26.15,26.06,26.1,205600.0,26.15,26.15,26.06,26.1,205600.0
2011-01-26 11:35:00,26.09,26.13,26.07,26.08,142100.0,26.09,26.13,26.07,26.08,142100.0
2011-01-26 11:40:00,26.08,26.16,26.08,26.13,156200.0,26.08,26.16,26.08,26.13,156200.0
2011-01-26 11:45:00,26.12,26.16,26.11,26.13,125000.0,26.12,26.16,26.11,26.13,125000.0
2011-01-26 11:50:00,26.13,26.14,26.1,26.1,81700.0,26.13,26.14,26.1,26.1,81700.0
2011-01-26 11:55:00,26.11,26.17,26.11,26.16,90500.0,26.11,26.17,26.11,26.16,90500.0
2011-01-26 12:00:00,26.16,26.19,26.15,26.17,201400.0,26.16,26.19,26.15,26.17,201400.0
2011-01-26 12:05:00,26.16,26.23,26.16,26.22,144100.0,26.16,26.23,26.16,26.22,144100.0
2011-01-26 12:10:00,26.23,26.23,26.19,26.21,77900.0,26.23,26.23,26.19,26.21,77900.0
2011-01-26 12:15:00,26.2,26.23,26.18,26.19,83900.0,26.2,26.23,26.18,26.19,83900.0
2011-01-26 12:20:00,26.19,26.25,26.19,26.24,89100.0,26.19,26.25,26.19,26.24,89100.0
2011-01-26 12:25:00,26.24,26.29,26.24,26.28,294200.0,26.24,26.29,26.24,26.28,294200.0
2011-01-26 12:30:00,26.27,26.34,26.25,26.3,351400.0,26.27,26.34,26.25,26.3,351400.0
2011-01-26 12:35:00,26.31,26.34,26.29,26.3,132700.0,26.31,26.34,26.29,26.3,132700.0
2011-01-26 12:40:00,26.3,26.34,26.29,26.31,160300.0,26.3,26.34,26.29,26.31,160300.0
2011-01-26 12:45:00,26.31,26.32,26.28,26.31,131200.0,26.31,26.32,26.28,26.31,131200.0
2011-01-26 12:50:00,26.31,26.38,26.3,26.37,142400.0,26.31,26.38,26.3,26.37,142400.0
2011-01-26 12:55:00,26.37,26.42,26.36,26.39,149000.0,26.37,26.42,26.36,26.39,149000.0
2011-01-26 13:00:00,26.38,26.46,26.38,26.42,307100.0,26.38,26.46,26.38,26.42,307100.0
2011-01-26 13:05:00,26.43,26.49,26.41,26.48,205300.0,26.43,26.49,26.41,26.48,205300.0
2011-01-26 13:10:00,26.47,26.49,26.44,26.47,154900.0,26.47,26.49,26.44,26.47,154900.0
2011-01-26 13:15:00,26.47,26.59,26.46,26.58,450500.0,26.47,26.59,26.46,26.58,450500.0
2011-01-26 13:20:00,26.58,26.61,26.5,26.52,353000.0,26.58,26.61,26.5,26.52,353000.0
2011-01-26 13:25:00,26.52,26.54,26.51,26.53,142200.0,26.52,26.54,26.51,26.53,142200.0
2011-01-26 13:30:00,26.53,26.55,26.51,26.51,183000.0,26.53,26.55,26.51,26.51,183000.0
2011-01-26 13:35:00,26.51,26.53,26.5,26.51,138000.0,26.51,26.53,26.5,26.51,138000.0
2011-01-26 13:40:00,26.51,26.54,26.47,26.52,198800.0,26.51,26.54,26.47,26.52,198800.0
2011-01-26 13:45:00,26.52,26.52,26.47,26.48,117900.0,26.52,26.52,26.47,26.48,117900.0
2011-01-26 13:50:00,26.48,26.48,26.43,26.46,153000.0,26.48,26.48,26.43,26.46,153000.0
2011-01-26 13:55:00,26.46,26.5,26.46,26.47,174000.0,26.46,26.5,26.46,26.47,174000.0
2011-01-26 14:00:00,26.48,26.49,26.44,26.46,146300.0,26.48,26.49,26.44,26.46,146300.0
2011-01-26 14:05:00,26.46,26.47,26.43,26.43,87400.0,26.46,26.47,26.43,26.43,87400.0
2011-01-26 14:10:00,26.43,26.46,26.39,26.43,154400.0,26.43,26.46,26.39,26.43,154400.0
2011-01-26 14:15:00,26.45,26.58,26.43,26.58,447600.0,26.45,26.58,26.43,26.58,447600.0
2011-01-26 14:20:00,26.57,26.58,26.43,26.49,493700.0,26.57,26.58,26.43,26.49,493700.0
2011-01-26 14:25:00,26.5,26.51,26.34,26.39,416500.0,26.5,26.51,26.34,26.39,416500.0
2011-01-26 14:30:00,26.39,26.45,26.39,26.44,205100.0,26.39,26.45,26.39,26.44,205100.0
2011-01-26 14:35:00,26.44,26.54,26.43,26.54,234100.0,26.44,26.54,26.43,26.54,234100.0
2011-01-26 14:40:00,26.53,26.61,26.48,26.61,249400.0,26.53,26.61,26.48,26.61,249400.0
2011-01-26 14:45:00,26.6,26.64,26.56,26.56,533900.0,26.6,26.64,26.56,26.56,533900.0
2011-01-26 14:50:00,26.56,26.59,26.55,26.59,123600.0,26.56,26.59,26.55,26.59,123600.0
2011-01-26 14:55:00,26.58,26.64,26.58,26.6,279200.0,26.58,26.64,26.58,26.6,279200.0
2011-01-26 15:00:00,26.59,26.65,26.59,26.62,203100.0,26.59,26.65,26.59,26.62,203100.0
2011-01-26 15:05:00,26.63,26.74,26.62,26.73,609000.0,26.63,26.74,26.62,26.73,609000.0
2011-01-26 15:10:00,26.72,26.77,26.71,26.76,431500.0,26.72,26.77,26.71,26.76,431500.0
2011-01-26 15:15:00,26.77,26.77,26.71,26.74,356400.0,26.77,26.77,26.71,26.74,356400.0
2011-01-26 15:20:00,26.73,26.77,26.72,26.77,223500.0,26.73,26.77,26.72,26.77,223500.0
2011-01-26 15:25:00,26.76,26.81,26.76,26.79,280800.0,26.76,26.81,26.76,26.79,280800.0
2011-01-26 15:30:00,26.79,26.85,26.77,26.85,787100.0,26.79,26.85,26.77,26.85,787100.0
2011-01-26 15:35:00,26.85,26.86,26.78,26.81,577300.0,26.85,26.86,26.78,26.81,577300.0
2011-01-26 15:40:00,26.8,26.82,26.75,26.76,676300.0,26.8,26.82,26.75,26.76,676300.0
2011-01-26 15:45:00,26.75,26.85,26.75,26.84,359400.0,26.75,26.85,26.75,26.84,359400.0
2011-01-26 15:50:00,26.84,26.86,26.83,26.85,327800.0,26.84,26.86,26.83,26.85,327800.0
2011-01-26 15:55:00,26.85,26.89,26.84,26.89,380300.0,26.85,26.89,26.84,26.89,380300.0
2011-01-27 09:30:00,26.95,27.0,26.94,26.97,847100.0,26.95,27.0,26.94,26.97,847100.0
2011-01-27 09:35:00,26.97,27.11,26.96,27.08,631900.0,26.97,27.11,26.96,27.08,631900.0
2011-01-27 09:40:00,27.07,27.07,27.0,27.05,951400.0,27.07,27.07,27.0,27.05,951400.0
2011-01-27 09:45:00,27.05,27.05,26.97,26.99,465600.0,27.05,27.05,26.97,26.99,465600.0
2011-01-27 09:50:00,26.99,27.02,26.97,27.02,239400.0,26.99,27.02,26.97,27.02,239400.0
2011-01-27 09:55:00,27.03,27.04,26.98,27.03,329000.0,27.03,27.04,26.98,27.03,329000.0
2011-01-27 10:00:00,27.02,27.05,26.98,27.02,317000.0,27.02,27.05,26.98,27.02,317000.0
2011-01-27 10:05:00,27.02,27.08,27.0,27.06,304400.0,27.02,27.08,27.0,27.06,304400.0
2011-01-27 10:10:00,27.06,27.08,27.02,27.06,838300.0,27.06,27.08,27.02,27.06,838300.0
2011-01-27 10:15:00,27.06,27.1,27.04,27.06,594100.0,27.06,27.1,27.04,27.06,594100.0
2011-01-27 10:20:00,27.06,27.08,26.99,27.01,199100.0,27.06,27.08,26.99,27.01,199100.0
2011-01-27 10:25:00,27.01,27.05,27.0,27.04,268000.0,27.01,27.05,27.0,27.04,268000.0
2011-01-27 10:30:00,27.04,27.07,27.02,27.04,210900.0,27.04,27.07,27.02,27.04,210900.0
2011-01-27 10:35:00,27.04,27.04,26.9,26.91,535200.0,27.04,27.04,26.9,26.91,535200.0
2011-01-27 10:40:00,26.91,26.96,26.91,26.93,253400.0,26.91,26.96,26.91,26.93,253400.0
2011-01-27 10:45:00,26.93,26.98,26.89,26.91,194000.0,26.93,26.98,26.89,26.91,194000.0
2011-01-27 10:50:00,26.91,26.94,26.89,26.91,255600.0,26.91,26.94,26.89,26.91,255600.0
2011-01-27 10:55:00,26.91,26.94,26.89,26.91,95900.0,26.91,26.94,26.89,26.91,95900.0
2011-01-27 11:00:00,26.9,26.92,26.8,26.82,392600.0,26.9,26.92,26.8,26.82,392600.0
2011-01-27 11:05:00,26.82,26.84,26.6,26.61,734000.0,26.82,26.84,26.6,26.61,734000.0
2011-01-27 11:10:00,26.62,26.67,26.6,26.61,432300.0,26.62,26.67,26.6,26.61,432300.0
2011-01-27 11:15:00,26.62,26.64,26.42,26.44,1035700.0,26.62,26.64,26.42,26.44,1035700.0
2011-01-27 11:20:00,26.44,26.5,26.33,26.42,747200.0,26.44,26.5,26.33,26.42,747200.0
2011-01-27 11:25:00,26.41,26.41,26.28,26.3,865100.0,26.41,26.41,26.28,26.3,865100.0
2011-01-27 11:30:00,26.3,26.3,26.18,26.19,950600.0,26.3,26.3,26.18,26.19,950600.0
2011-01-27 11:35:00,26.2,26.33,26.2,26.31,556400.0,26.2,26.33,26.2,26.31,556400.0
2011-01-27 11:40:00,26.31,26.35,26.28,26.35,528600.0,26.31,26.35,26.28,26.35,528600.0
2011-01-27 11:45:00,26.35,26.36,26.31,26.33,199600.0,26.35,26.36,26.31,26.33,199600.0
2011-01-27 11:50:00,26.32,26.34,26.29,26.3,208400.0,26.32,26.34,26.29,26.3,208400.0
2011-01-27 11:55:00,26.3,26.3,26.25,26.28,240600.0,26.3,26.3,26.25,26.28,240600.0
2011-01-27 12:00:00,26.28,26.33,26.27,26.31,224400.0,26.28,26.33,26.27,26.31,224400.0
2011-01-27 12:05:00,26.32,26.39,26.31,26.34,314600.0,26.32,26.39,26.31,26.34,314600.0
2011-01-27 12:10:00,26.34,26.36,26.33,26.33,136200.0,26.34,26.36,26.33,26.33,136200.0
2011-01-27 12:15:00,26.33,26.34,26.29,26.33,216100.0,26.33,26.34,26.29,26.33,216100.0
2011-01-27 12:20:00,26.32,26.34,26.31,26.34,89400.0,26.32,26.34,26.31,26.34,89400.0
2011-01-27 12:25:00,26.34,26.36,26.33,26.35,69000.0,26.34,26.36,26.33,26.35,69000.0
2011-01-27 12:30:00,26.35,26.35,26.33,26.33,91300.0,26.35,26.35,26.33,26.33,91300.0
2011-01-27 12:35:00,26.34,26.34,26.27,26.28,295700.0,26.34,26.34,26.27,26.28,295700.0
2011-01-27 12:40:00,26.28,26.34,26.27,26.33,132500.0,26.28,26.34,26.27,26.33,132500.0
2011-01-27 12:45:00,26.33,26.49,26.33,26.45,370100.0,26.33,26.49,26.33,26.45,370100.0
2011-01-27 12:50:00,26.45,26.53,26.45,26.51,232400.0,26.45,26.53,26.45,26.51,232400.0
2011-01-27 12:55:00,26.5,26.51,26.46,26.51,256500.0,26.5,26.51,26.46,26.51,256500.0
2011-01-27 13:00:00,26.51,26.51,26.43,26.43,265900.0,26.51,26.51,26.43,26.43,265900.0
2011-01-27 13:05:00,26.43,26.44,26.42,26.44,47100.0,26.43,26.44,26.42,26.44,47100.0
2011-01-27 13:10:00,26.44,26.46,26.37,26.46,267200.0,26.44,26.46,26.37,26.46,267200.0
2011-01-27 13:15:00,26.46,26.6,26.46,26.55,783400.0,26.46,26.6,26.46,26.55,783400.0
2011-01-27 13:20:00,26.55,26.55,26.4,26.41,391900.0,26.55,26.55,26.4,26.41,391900.0
2011-01-27 13:25:00,26.42,26.42,26.37,26.38,227500.0,26.42,26.42,26.37,26.38,227500.0
2011-01-27 13:30:00,26.39,26.44,26.34,26.36,254600.0,26.39,26.44,26.34,26.36,254600.0
2011-01-27 13:35:00,26.35,26.36,26.25,26.25,218800.0,26.35,26.36,26.25,26.25,218800.0
2011-01-27 13:40:00,26.26,26.27,26.15,26.27,498200.0,26.26,26.27,26.15,26.27,498200.0
2011-01-27 13:45:00,26.27,26.42,26.27,26.36,826800.0,26.27,26.42,26.27,26.36,826800.0
2011-01-27 13:50:00,26.36,26.38,26.32,26.36,162300.0,26.36,26.38,26.32,26.36,162300.0
2011-01-27 13:55:00,26.36,26.38,26.32,26.37,122500.0,26.36,26.38,26.32,26.37,122500.0
2011-01-27 14:00:00,26.38,26.41,26.33,26.34,155300.0,26.38,26.41,26.33,26.34,155300.0
2011-01-27 14:05:00,26.35,26.35,26.31,26.34,95400.0,26.35,26.35,26.31,26.34,95400.0
2011-01-27 14:10:00,26.34,26.36,26.27,26.31,162400.0,26.34,26.36,26.27,26.31,162400.0
2011-01-27 14:15:00,26.31,26.33,26.21,26.26,272800.0,26.31,26.33,26.21,26.26,272800.0
2011-01-27 14:20:00,26.26,26.32,26.2,26.24,329200.0,26.26,26.32,26.2,26.24,329200.0
2011-01-27 14:25:00,26.25,26.25,26.15,26.19,413300.0,26.25,26.25,26.15,26.19,413300.0
2011-01-27 14:30:00,26.18,26.25,26.18,26.19,211300.0,26.18,26.25,26.18,26.19,211300.0
2011-01-27 14:35:00,26.19,26.22,26.16,26.21,215300.0,26.19,26.22,26.16,26.21,215300.0
2011-01-27 14:40:00,26.2,26.28,26.19,26.25,298800.0,26.2,26.28,26.19,26.25,298800.0
2011-01-27 14:45:00,26.24,26.27,26.24,26.24,100100.0,26.24,26.27,26.24,26.24,100100.0
2011-01-27 14:50:00,26.25,26.26,26.24,26.26,101500.0,26.25,26.26,26.24,26.26,101500.0
2011-01-27 14:55:00,26.26,26.27,26.21,26.21,103500.0,26.26,26.27,26.21,26.21,103500.0
2011-01-27 15:00:00,26.21,26.26,26.21,26.24,214400.0,26.21,26.26,26.21,26.24,214400.0
2011-01-27 15:05:00,26.24,26.26,26.2,26.25,172700.0,26.24,26.26,26.2,26.25,172700.0
2011-01-27 15:10:00,26.25,26.28,26.23,26.26,166900.0,26.25,26.28,26.23,26.26,166900.0
2011-01-27 15:15:00,26.27,26.32,26.25,26.3,175200.0,26.27,26.32,26.25,26.3,175200.0
2011-01-27 15:20:00,26.28,26.32,26.25,26.31,191300.0,26.28,26.32,26.25,26.31,191300.0
2011-01-27 15:25:00,26.31,26.34,26.29,26.33,221800.0,26.31,26.34,26.29,26.33,221800.0
2011-01-27 15:30:00,26.33,26.33,26.27,26.29,164400.0,26.33,26.33,26.27,26.29,164400.0
2011-01-27 15:35:00,26.28,26.34,26.27,26.29,306900.0,26.28,26.34,26.27,26.29,306900.0
2011-01-27 15:40:00,26.3,26.33,26.29,26.31,355400.0,26.3,26.33,26.29,26.31,355400.0
2011-01-27 15:45:00,26.3,26.33,26.25,26.26,605800.0,26.3,26.33,26.25,26.26,605800.0
2011-01-27 15:50:00,26.25,26.26,26.23,26.23,557200.0,26.25,26.26,26.23,26.23,557200.0
2011-01-27 15:55:00,26.24,26.29,26.22,26.29,970100.0,26.24,26.29,26.22,26.29,970100.0
2011-01-28 09:30:00,26.13,26.2,26.11,26.17,633000.0,26.13,26.2,26.11,26.17,633000.0
2011-01-28 09:35:00,26.17,26.27,26.17,26.26,419900.0,26.17,26.27,26.17,26.26,419900.0
2011-01-28 09:40:00,26.26,26.48,26.26,26.44,1304700.0,26.26,26.48,26.26,26.44,1304700.0
2011-01-28 09:45:00,26.44,26.56,26.43,26.49,1201900.0,26.44,26.56,26.43,26.49,1201900.0
2011-01-28 09:50:00,26.49,26.55,26.49,26.51,389200.0,26.49,26.55,26.49,26.51,389200.0
2011-01-28 09:55:00,26.5,26.6,26.49,26.56,468900.0,26.5,26.6,26.49,26.56,468900.0
2011-01-28 10:00:00,26.56,26.72,26.56,26.67,853100.0,26.56,26.72,26.56,26.67,853100.0
2011-01-28 10:05:00,26.67,26.68,26.63,26.64,346500.0,26.67,26.68,26.63,26.64,346500.0
2011-01-28 10:10:00,26.63,26.79,26.62,26.74,492300.0,26.63,26.79,26.62,26.74,492300.0
2011-01-28 10:15:00,26.74,26.84,26.73,26.79,1240300.0,26.74,26.84,26.73,26.79,1240300.0
2011-01-28 10:20:00,26.79,26.79,26.7,26.73,495500.0,26.79,26.79,26.7,26.73,495500.0
2011-01-28 10:25:00,26.73,26.81,26.73,26.77,213200.0,26.73,26.81,26.73,26.77,213200.0
2011-01-28 10:30:00,26.77,26.86,26.76,26.83,473700.0,26.77,26.86,26.76,26.83,473700.0
2011-01-28 10:35:00,26.84,26.87,26.81,26.86,701100.0,26.84,26.87,26.81,26.86,701100.0
2011-01-28 10:40:00,26.87,26.89,26.81,26.85,261500.0,26.87,26.89,26.81,26.85,261500.0
2011-01-28 10:45:00,26.85,26.85,26.76,26.8,284700.0,26.85,26.85,26.76,26.8,284700.0
2011-01-28 10:50:00,26.8,26.81,26.7,26.79,495800.0,26.8,26.81,26.7,26.79,495800.0
2011-01-28 10:55:00,26.79,26.82,26.76,26.82,236100.0,26.79,26.82,26.76,26.82,236100.0
2011-01-28 11:00:00,26.81,26.85,26.77,26.84,195300.0,26.81,26.85,26.77,26.84,195300.0
2011-01-28 11:05:00,26.85,27.0,26.82,26.99,724500.0,26.85,27.0,26.82,26.99,724500.0
2011-01-28 11:10:00,27.0,27.01,26.89,26.92,359300.0,27.0,27.01,26.89,26.92,359300.0
2011-01-28 11:15:00,26.92,26.92,26.87,26.89,170800.0,26.92,26.92,26.87,26.89,170800.0
2011-01-28 11:20:00,26.89,26.91,26.87,26.87,211400.0,26.89,26.91,26.87,26.87,211400.0
2011-01-28 11:25:00,26.88,26.91,26.84,26.9,247700.0,26.88,26.91,26.84,26.9,247700.0
2011-01-28 11:30:00,26.91,27.02,26.9,26.96,421900.0,26.91,27.02,26.9,26.96,421900.0
2011-01-28 11:35:00,26.96,26.97,26.9,26.91,223800.0,26.96,26.97,26.9,26.91,223800.0
2011-01-28 11:40:00,26.91,26.96,26.89,26.94,134300.0,26.91,26.96,26.89,26.94,134300.0
2011-01-28 11:45:00,26.94,27.08,26.93,27.04,346900.0,26.94,27.08,26.93,27.04,346900.0
2011-01-28 11:50:00,27.05,27.14,27.02,27.09,969600.0,27.05,27.14,27.02,27.09,969600.0
2011-01-28 11:55:00,27.08,27.34,27.07,27.31,1332700.0,27.08,27.34,27.07,27.31,1332700.0
2011-01-28 12:00:00,27.31,27.37,27.26,27.36,656100.0,27.31,27.37,27.26,27.36,656100.0
2011-01-28 12:05:00,27.35,27.35,27.2,27.22,434900.0,27.35,27.35,27.2,27.22,434900.0
2011-01-28 12:10:00,27.21,27.24,27.13,27.24,302100.0,27.21,27.24,27.13,27.24,302100.0
2011-01-28 12:15:00,27.23,27.26,27.2,27.25,189600.0,27.23,27.26,27.2,27.25,189600.0
2011-01-28 12:20:00,27.25,27.31,27.25,27.27,202000.0,27.25,27.31,27.25,27.27,202000.0
2011-01-28 12:25:00,27.27,27.28,27.23,27.24,185800.0,27.27,27.28,27.23,27.24,185800.0
2011-01-28 12:30:00,27.23,27.27,27.19,27.22,261900.0,27.23,27.27,27.19,27.22,261900.0
2011-01-28 12:35:00,27.22,27.28,27.21,27.27,227200.0,27.22,27.28,27.21,27.27,227200.0
2011-01-28 12:40:00,27.28,27.32,27.26,27.26,215800.0,27.28,27.32,27.26,27.26,215800.0
2011-01-28 12:45:00,27.26,27.33,27.26,27.33,342300.0,27.26,27.33,27.26,27.33,342300.0
2011-01-28 12:50:00,27.33,27.33,27.28,27.29,261600.0,27.33,27.33,27.28,27.29,261600.0
2011-01-28 12:55:00,27.29,27.41,27.28,27.34,887700.0,27.29,27.41,27.28,27.34,887700.0
2011-01-28 13:00:00,27.34,27.35,27.26,27.27,211800.0,27.34,27.35,27.26,27.27,211800.0
2011-01-28 13:05:00,27.26,27.27,27.22,27.24,166300.0,27.26,27.27,27.22,27.24,166300.0
2011-01-28 13:10:00,27.24,27.3,27.23,27.29,213500.0,27.24,27.3,27.23,27.29,213500.0
2011-01-28 13:15:00,27.28,27.33,27.25,27.29,194400.0,27.28,27.33,27.25,27.29,194400.0
2011-01-28 13:20:00,27.3,27.31,27.25,27.3,154800.0,27.3,27.31,27.25,27.3,154800.0
2011-01-28 13:25:00,27.29,27.32,27.22,27.28,527600.0,27.29,27.32,27.22,27.28,527600.0
2011-01-28 13:30:00,27.28,27.29,27.18,27.18,287200.0,27.28,27.29,27.18,27.18,287200.0
2011-01-28 13:35:00,27.18,27.19,27.05,27.11,681400.0,27.18,27.19,27.05,27.11,681400.0
2011-01-28 13:40:00,27.1,27.16,27.07,27.12,265000.0,27.1,27.16,27.07,27.12,265000.0
2011-01-28 13:45:00,27.13,27.17,27.09,27.12,269700.0,27.13,27.17,27.09,27.12,269700.0
2011-01-28 13:50:00,27.12,27.14,27.08,27.11,174600.0,27.12,27.14,27.08,27.11,174600.0
2011-01-28 13:55:00,27.1,27.18,27.1,27.1,126400.0,27.1,27.18,27.1,27.1,126400.0
2011-01-28 14:00:00,27.11,27.16,27.1,27.12,167500.0,27.11,27.16,27.1,27.12,167500.0
2011-01-28 14:05:00,27.11,27.16,27.09,27.1,164600.0,27.11,27.16,27.09,27.1,164600.0
2011-01-28 14:10:00,27.1,27.15,27.1,27.12,177500.0,27.1,27.15,27.1,27.12,177500.0
2011-01-28 14:15:00,27.12,27.16,27.11,27.14,228400.0,27.12,27.16,27.11,27.14,228400.0
2011-01-28 14:20:00,27.14,27.16,27.11,27.13,197700.0,27.14,27.16,27.11,27.13,197700.0
2011-01-28 14:25:00,27.13,27.14,27.05,27.07,1087500.0,27.13,27.14,27.05,27.07,1087500.0
2011-01-28 14:30:00,27.07,27.12,27.05,27.09,395500.0,27.07,27.12,27.05,27.09,395500.0
2011-01-28 14:35:00,27.1,27.16,27.07,27.16,284600.0,27.1,27.16,27.07,27.16,284600.0
2011-01-28 14:40:00,27.16,27.21,27.13,27.19,279400.0,27.16,27.21,27.13,27.19,279400.0
2011-01-28 14:45:00,27.19,27.2,27.15,27.17,166700.0,27.19,27.2,27.15,27.17,166700.0
2011-01-28 14:50:00,27.18,27.21,27.16,27.2,243700.0,27.18,27.21,27.16,27.2,243700.0
2011-01-28 14:55:00,27.21,27.24,27.2,27.23,190700.0,27.21,27.24,27.2,27.23,190700.0
2011-01-28 15:00:00,27.24,27.28,27.23,27.25,384600.0,27.24,27.28,27.23,27.25,384600.0
2011-01-28 15:05:00,27.25,27.27,27.22,27.22,136000.0,27.25,27.27,27.22,27.22,136000.0
2011-01-28 15:10:00,27.23,27.24,27.21,27.22,211000.0,27.23,27.24,27.21,27.22,211000.0
2011-01-28 15:15:00,27.23,27.33,27.22,27.33,242300.0,27.23,27.33,27.22,27.33,242300.0
2011-01-28 15:20:00,27.33,27.36,27.3,27.34,475500.0,27.33,27.36,27.3,27.34,475500.0
2011-01-28 15:25:00,27.35,27.36,27.31,27.34,374000.0,27.35,27.36,27.31,27.34,374000.0
2011-01-28 15:30:00,27.33,27.35,27.3,27.31,292700.0,27.33,27.35,27.3,27.31,292700.0
2011-01-28 15:35:00,27.32,27.33,27.27,27.33,278000.0,27.32,27.33,27.27,27.33,278000.0
2011-01-28 15:40:00,27.32,27.33,27.28,27.29,345400.0,27.32,27.33,27.28,27.29,345400.0
2011-01-28 15:45:00,27.3,27.34,27.29,27.3,455300.0,27.3,27.34,27.29,27.3,455300.0
2011-01-28 15:50:00,27.3,27.3,27.24,27.25,459400.0,27.3,27.3,27.24,27.25,459400.0
2011-01-28 15:55:00,27.26,27.32,27.25,27.32,1154000.0,27.26,27.32,27.25,27.32,1154000.0
2011-01-31 09:30:00,27.16,27.3,27.16,27.3,831200.0,27.16,27.3,27.16,27.3,831200.0
2011-01-31 09:35:00,27.3,27.55,27.29,27.54,1564200.0,27.3,27.55,27.29,27.54,1564200.0
2011-01-31 09:40:00,27.55,27.58,27.47,27.49,909500.0,27.55,27.58,27.47,27.49,909500.0
2011-01-31 09:45:00,27.49,27.51,27.43,27.47,429800.0,27.49,27.51,27.43,27.47,429800.0
2011-01-31 09:50:00,27.47,27.5,27.44,27.49,170400.0,27.47,27.5,27.44,27.49,170400.0
2011-01-31 09:55:00,27.49,27.51,27.32,27.37,483100.0,27.49,27.51,27.32,27.37,483100.0
2011-01-31 10:00:00,27.37,27.41,27.32,27.33,327300.0,27.37,27.41,27.32,27.33,327300.0
2011-01-31 10:05:00,27.32,27.37,27.28,27.36,340200.0,27.32,27.37,27.28,27.36,340200.0
2011-01-31 10:10:00,27.36,27.47,27.35,27.44,263100.0,27.36,27.47,27.35,27.44,263100.0
2011-01-31 10:15:00,27.44,27.45,27.4,27.41,198300.0,27.44,27.45,27.4,27.41,198300.0
2011-01-31 10:20:00,27.42,27.51,27.42,27.49,369900.0,27.42,27.51,27.42,27.49,369900.0
2011-01-31 10:25:00,27.49,27.51,27.36,27.4,435200.0,27.49,27.51,27.36,27.4,435200.0
2011-01-31 10:30:00,27.4,27.49,27.3,27.32,393200.0,27.4,27.49,27.3,27.32,393200.0
2011-01-31 10:35:00,27.32,27.49,27.32,27.47,409600.0,27.32,27.49,27.32,27.47,409600.0
2011-01-31 10:40:00,27.46,27.49,27.43,27.49,121500.0,27.46,27.49,27.43,27.49,121500.0
2011-01-31 10:45:00,27.49,27.53,27.46,27.48,368200.0,27.49,27.53,27.46,27.48,368200.0
2011-01-31 10:50:00,27.48,27.54,27.46,27.49,294700.0,27.48,27.54,27.46,27.49,294700.0
2011-01-31 10:55:00,27.49,27.52,27.4,27.43,372800.0,27.49,27.52,27.4,27.43,372800.0
2011-01-31 11:00:00,27.43,27.49,27.43,27.49,78200.0,27.43,27.49,27.43,27.49,78200.0
2011-01-31 11:05:00,27.48,27.49,27.41,27.41,145200.0,27.48,27.49,27.41,27.41,145200.0
2011-01-31 11:10:00,27.42,27.49,27.42,27.49,92000.0,27.42,27.49,27.42,27.49,92000.0
2011-01-31 11:15:00,27.49,27.54,27.48,27.52,176700.0,27.49,27.54,27.48,27.52,176700.0
2011-01-31 11:20:00,27.51,27.53,27.48,27.51,192500.0,27.51,27.53,27.48,27.51,192500.0
2011-01-31 11:25:00,27.5,27.52,27.48,27.49,101000.0,27.5,27.52,27.48,27.49,101000.0
2011-01-31 11:30:00,27.48,27.49,27.4,27.43,275900.0,27.48,27.49,27.4,27.43,275900.0
2011-01-31 11:35:00,27.44,27.46,27.4,27.43,270300.0,27.44,27.46,27.4,27.43,270300.0
2011-01-31 11:40:00,27.42,27.45,27.4,27.45,347000.0,27.42,27.45,27.4,27.45,347000.0
2011-01-31 11:45:00,27.45,27.49,27.44,27.45,321800.0,27.45,27.49,27.44,27.45,321800.0
2011-01-31 11:50:00,27.46,27.48,27.45,27.45,81800.0,27.46,27.48,27.45,27.45,81800.0
2011-01-31 11:55:00,27.45,27.53,27.44,27.52,388800.0,27.45,27.53,27.44,27.52,388800.0
2011-01-31 12:00:00,27.52,27.75,27.5,27.72,819100.0,27.52,27.75,27.5,27.72,819100.0
2011-01-31 12:05:00,27.72,27.79,27.69,27.69,762200.0,27.72,27.79,27.69,27.69,762200.0
2011-01-31 12:10:00,27.7,27.72,27.65,27.67,266700.0,27.7,27.72,27.65,27.67,266700.0
2011-01-31 12:15:00,27.68,27.7,27.66,27.7,336400.0,27.68,27.7,27.66,27.7,336400.0
2011-01-31 12:20:00,27.71,27.73,27.69,27.7,228500.0,27.71,27.73,27.69,27.7,228500.0
2011-01-31 12:25:00,27.71,27.73,27.67,27.67,158800.0,27.71,27.73,27.67,27.67,158800.0
2011-01-31 12:30:00,27.68,27.69,27.62,27.67,294200.0,27.68,27.69,27.62,27.67,294200.0
2011-01-31 12:35:00,27.67,27.69,27.6,27.63,221200.0,27.67,27.69,27.6,27.63,221200.0
2011-01-31 12:40:00,27.63,27.66,27.62,27.65,72300.0,27.63,27.66,27.62,27.65,72300.0
2011-01-31 12:45:00,27.66,27.7,27.65,27.67,145300.0,27.66,27.7,27.65,27.67,145300.0
2011-01-31 12:50:00,27.67,27.71,27.66,27.69,51500.0,27.67,27.71,27.66,27.69,51500.0
2011-01-31 12:55:00,27.69,27.74,27.68,27.73,134700.0,27.69,27.74,27.68,27.73,134700.0
2011-01-31 13:00:00,27.73,27.73,27.67,27.67,236900.0,27.73,27.73,27.67,27.67,236900.0
2011-01-31 13:05:00,27.66,27.69,27.63,27.67,137500.0,27.66,27.69,27.63,27.67,137500.0
2011-01-31 13:10:00,27.68,27.69,27.61,27.62,144500.0,27.68,27.69,27.61,27.62,144500.0
2011-01-31 13:15:00,27.61,27.62,27.57,27.61,124800.0,27.61,27.62,27.57,27.61,124800.0
2011-01-31 13:20:00,27.61,27.61,27.52,27.55,310600.0,27.61,27.61,27.52,27.55,310600.0
2011-01-31 13:25:00,27.55,27.55,27.5,27.53,120100.0,27.55,27.55,27.5,27.53,120100.0
2011-01-31 13:30:00,27.52,27.52,27.45,27.46,438000.0,27.52,27.52,27.45,27.46,438000.0
2011-01-31 13:35:00,27.46,27.47,27.3,27.32,808600.0,27.46,27.47,27.3,27.32,808600.0
2011-01-31 13:40:00,27.32,27.37,27.31,27.36,314200.0,27.32,27.37,27.31,27.36,314200.0
2011-01-31 13:45:00,27.36,27.4,27.33,27.37,259000.0,27.36,27.4,27.33,27.37,259000.0
2011-01-31 13:50:00,27.38,27.41,27.34,27.37,152900.0,27.38,27.41,27.34,27.37,152900.0
2011-01-31 13:55:00,27.36,27.38,27.32,27.33,118900.0,27.36,27.38,27.32,27.33,118900.0
2011-01-31 14:00:00,27.34,27.39,27.33,27.38,119600.0,27.34,27.39,27.33,27.38,119600.0
2011-01-31 14:05:00,27.38,27.43,27.36,27.41,108600.0,27.38,27.43,27.36,27.41,108600.0
2011-01-31 14:10:00,27.42,27.42,27.33,27.37,190700.0,27.42,27.42,27.33,27.37,190700.0
2011-01-31 14:15:00,27.37,27.41,27.36,27.38,176200.0,27.37,27.41,27.36,27.38,176200.0
2011-01-31 14:20:00,27.37,27.39,27.35,27.39,111800.0,27.37,27.39,27.35,27.39,111800.0
2011-01-31 14:25:00,27.39,27.39,27.22,27.24,503000.0,27.39,27.39,27.22,27.24,503000.0
2011-01-31 14:30:00,27.24,27.27,27.22,27.25,214300.0,27.24,27.27,27.22,27.25,214300.0
2011-01-31 14:35:00,27.26,27.3,27.25,27.29,182000.0,27.26,27.3,27.25,27.29,182000.0
2011-01-31 14:40:00,27.3,27.34,27.27,27.33,118800.0,27.3,27.34,27.27,27.33,118800.0
2011-01-31 14:45:00,27.34,27.35,27.33,27.33,91500.0,27.34,27.35,27.33,27.33,91500.0
2011-01-31 14:50:00,27.34,27.36,27.33,27.34,80800.0,27.34,27.36,27.33,27.34,80800.0
2011-01-31 14:55:00,27.35,27.35,27.31,27.32,74500.0,27.35,27.35,27.31,27.32,74500.0
2011-01-31 15:00:00,27.32,27.36,27.31,27.36,93700.0,27.32,27.36,27.31,27.36,93700.0
2011-01-31 15:05:00,27.36,27.39,27.34,27.37,87600.0,27.36,27.39,27.34,27.37,87600.0
2011-01-31 15:10:00,27.37,27.39,27.37,27.38,40100.0,27.37,27.39,27.37,27.38,40100.0
2011-01-31 15:15:00,27.39,27.39,27.35,27.36,44700.0,27.39,27.39,27.35,27.36,44700.0
2011-01-31 15:20:00,27.35,27.37,27.33,27.37,85200.0,27.35,27.37,27.33,27.37,85200.0
2011-01-31 15:25:00,27.36,27.37,27.34,27.35,220100.0,27.36,27.37,27.34,27.35,220100.0
2011-01-31 15:30:00,27.36,27.38,27.35,27.36,54000.0,27.36,27.38,27.35,27.36,54000.0
2011-01-31 15:35:00,27.36,27.37,27.34,27.36,81600.0,27.36,27.37,27.34,27.36,81600.0
2011-01-31 15:40:00,27.35,27.38,27.35,27.37,125300.0,27.35,27.38,27.35,27.37,125300.0
2011-01-31 15:45:00,27.37,27.39,27.37,27.37,108200.0,27.37,27.39,27.37,27.37,108200.0
2011-01-31 15:50:00,27.37,27.39,27.35,27.39,186100.0,27.37,27.39,27.35,27.39,186100.0
2011-01-31 15:55:00,27.38,27.4,27.38,27.39,247300.0,27.38,27.4,27.38,27.39,247300.0
2011-02-01 09:30:00,27.71,27.76,27.67,27.71,459300.0,27.71,27.76,27.67,27.71,459300.0
2011-02-01 09:35:00,27.71,27.74,27.66,27.74,240200.0,27.71,27.74,27.66,27.74,240200.0
2011-02-01 09:40:00,27.73,27.74,27.68,27.72,278700.0,27.73,27.74,27.68,27.72,278700.0
2011-02-01 09:45:00,27.73,27.73,27.62,27.62,314600.0,27.73,27.73,27.62,27.62,314600.0
2011-02-01 09:50:00,27.62,27.64,27.56,27.62,379800.0,27.62,27.64,27.56,27.62,379800.0
2011-02-01 09:55:00,27.61,27.65,27.56,27.65,274200.0,27.61,27.65,27.56,27.65,274200.0
2011-02-01 10:00:00,27.64,27.66,27.45,27.46,613400.0,27.64,27.66,27.45,27.46,613400.0
2011-02-01 10:05:00,27.45,27.5,27.29,27.32,1026800.0,27.45,27.5,27.29,27.32,1026800.0
2011-02-01 10:10:00,27.32,27.37,27.27,27.35,795800.0,27.32,27.37,27.27,27.35,795800.0
2011-02-01 10:15:00,27.35,27.35,27.25,27.33,992500.0,27.35,27.35,27.25,27.33,992500.0
2011-02-01 10:20:00,27.33,27.33,27.23,27.32,467300.0,27.33,27.33,27.23,27.32,467300.0
2011-02-01 10:25:00,27.32,27.46,27.3,27.41,664200.0,27.32,27.46,27.3,27.41,664200.0
2011-02-01 10:30:00,27.41,27.47,27.4,27.42,301900.0,27.41,27.47,27.4,27.42,301900.0
2011-02-01 10:35:00,27.42,27.52,27.42,27.46,291600.0,27.42,27.52,27.42,27.46,291600.0
2011-02-01 10:40:00,27.46,27.47,27.43,27.43,211300.0,27.46,27.47,27.43,27.43,211300.0
2011-02-01 10:45:00,27.42,27.45,27.38,27.4,184100.0,27.42,27.45,27.38,27.4,184100.0
2011-02-01 10:50:00,27.4,27.4,27.28,27.37,329600.0,27.4,27.4,27.28,27.37,329600.0
2011-02-01 10:55:00,27.36,27.51,27.36,27.48,315000.0,27.36,27.51,27.36,27.48,315000.0
2011-02-01 11:00:00,27.49,27.5,27.44,27.45,166000.0,27.49,27.5,27.44,27.45,166000.0
2011-02-01 11:05:00,27.45,27.68,27.45,27.62,1137300.0,27.45,27.68,27.45,27.62,1137300.0
2011-02-01 11:10:00,27.63,27.65,27.59,27.62,354300.0,27.63,27.65,27.59,27.62,354300.0
2011-02-01 11:15:00,27.62,27.62,27.49,27.51,591300.0,27.62,27.62,27.49,27.51,591300.0
2011-02-01 11:20:00,27.51,27.54,27.49,27.51,250400.0,27.51,27.54,27.49,27.51,250400.0
2011-02-01 11:25:00,27.51,27.63,27.49,27.57,171900.0,27.51,27.63,27.49,27.57,171900.0
2011-02-01 11:30:00,27.56,27.59,27.54,27.58,155200.0,27.56,27.59,27.54,27.58,155200.0
2011-02-01 11:35:00,27.58,27.7,27.58,27.67,233000.0,27.58,27.7,27.58,27.67,233000.0
2011-02-01 11:40:00,27.67,27.67,27.61,27.64,148200.0,27.67,27.67,27.61,27.64,148200.0
2011-02-01 11:45:00,27.64,27.65,27.58,27.59,109300.0,27.64,27.65,27.58,27.59,109300.0
2011-02-01 11:50:00,27.59,27.63,27.58,27.61,82100.0,27.59,27.63,27.58,27.61,82100.0
2011-02-01 11:55:00,27.62,27.64,27.55,27.57,174600.0,27.62,27.64,27.55,27.57,174600.0
2011-02-01 12:00:00,27.58,27.6,27.54,27.58,146700.0,27.58,27.6,27.54,27.58,146700.0
2011-02-01 12:05:00,27.6,27.63,27.58,27.61,167200.0,27.6,27.63,27.58,27.61,167200.0
2011-02-01 12:10:00,27.61,27.66,27.58,27.64,139700.0,27.61,27.66,27.58,27.64,139700.0
2011-02-01 12:15:00,27.63,27.69,27.63,27.67,158900.0,27.63,27.69,27.63,27.67,158900.0
2011-02-01 12:20:00,27.68,27.71,27.67,27.68,229600.0,27.68,27.71,27.67,27.68,229600.0
2011-02-01 12:25:00,27.68,27.68,27.62,27.63,72500.0,27.68,27.68,27.62,27.63,72500.0
2011-02-01 12:30:00,27.63,27.66,27.61,27.66,80300.0,27.63,27.66,27.61,27.66,80300.0
2011-02-01 12:35:00,27.66,27.72,27.66,27.68,100700.0,27.66,27.72,27.66,27.68,100700.0
2011-02-01 12:40:00,27.68,27.8,27.66,27.77,413600.0,27.68,27.8,27.66,27.77,413600.0
2011-02-01 12:45:00,27.77,27.97,27.77,27.91,1241400.0,27.77,27.97,27.77,27.91,1241400.0
2011-02-01 12:50:00,27.92,27.98,27.89,27.93,694400.0,27.92,27.98,27.89,27.93,694400.0
2011-02-01 12:55:00,27.93,27.96,27.88,27.92,283200.0,27.93,27.96,27.88,27.92,283200.0
2011-02-01 13:00:00,27.92,27.99,27.9,27.95,350100.0,27.92,27.99,27.9,27.95,350100.0
2011-02-01 13:05:00,27.94,27.97,27.86,27.89,277800.0,27.94,27.97,27.86,27.89,277800.0
2011-02-01 13:10:00,27.88,27.92,27.88,27.9,245300.0,27.88,27.92,27.88,27.9,245300.0
2011-02-01 13:15:00,27.9,27.91,27.87,27.89,120700.0,27.9,27.91,27.87,27.89,120700.0
2011-02-01 13:20:00,27.88,27.92,27.86,27.88,386900.0,27.88,27.92,27.86,27.88,386900.0
2011-02-01 13:25:00,27.87,27.87,27.82,27.85,257500.0,27.87,27.87,27.82,27.85,257500.0
2011-02-01 13:30:00,27.85,27.86,27.81,27.83,132000.0,27.85,27.86,27.81,27.83,132000.0
2011-02-01 13:35:00,27.84,27.84,27.78,27.8,172000.0,27.84,27.84,27.78,27.8,172000.0
2011-02-01 13:40:00,27.8,27.83,27.64,27.7,965200.0,27.8,27.83,27.64,27.7,965200.0
2011-02-01 13:45:00,27.7,27.77,27.69,27.77,299300.0,27.7,27.77,27.69,27.77,299300.0
2011-02-01 13:50:00,27.78,27.81,27.74,27.8,169000.0,27.78,27.81,27.74,27.8,169000.0
2011-02-01 13:55:00,27.8,27.82,27.78,27.8,133200.0,27.8,27.82,27.78,27.8,133200.0
2011-02-01 14:00:00,27.8,27.8,27.75,27.78,89000.0,27.8,27.8,27.75,27.78,89000.0
2011-02-01 14:05:00,27.78,27.8,27.76,27.79,86300.0,27.78,27.8,27.76,27.79,86300.0
2011-02-01 14:10:00,27.8,27.85,27.79,27.81,140300.0,27.8,27.85,27.79,27.81,140300.0
2011-02-01 14:15:00,27.82,27.82,27.77,27.77,120700.0,27.82,27.82,27.77,27.77,120700.0
2011-02-01 14:20:00,27.77,27.81,27.77,27.79,52000.0,27.77,27.81,27.77,27.79,52000.0
2011-02-01 14:25:00,27.78,27.84,27.75,27.77,237100.0,27.78,27.84,27.75,27.77,237100.0
2011-02-01 14:30:00,27.77,27.77,27.74,27.74,125700.0,27.77,27.77,27.74,27.74,125700.0
2011-02-01 14:35:00,27.75,27.8,27.74,27.76,210900.0,27.75,27.8,27.74,27.76,210900.0
2011-02-01 14:40:00,27.76,27.8,27.75,27.78,134500.0,27.76,27.8,27.75,27.78,134500.0
2011-02-01 14:45:00,27.78,27.84,27.78,27.82,156200.0,27.78,27.84,27.78,27.82,156200.0
2011-02-01 14:50:00,27.82,27.83,27.74,27.82,409600.0,27.82,27.83,27.74,27.82,409600.0
2011-02-01 14:55:00,27.82,27.82,27.78,27.8,78300.0,27.82,27.82,27.78,27.8,78300.0
2011-02-01 15:00:00,27.8,27.82,27.79,27.8,58700.0,27.8,27.82,27.79,27.8,58700.0
2011-02-01 15:05:00,27.79,27.83,27.79,27.83,110200.0,27.79,27.83,27.79,27.83,110200.0
2011-02-01 15:10:00,27.82,27.84,27.81,27.83,133800.0,27.82,27.84,27.81,27.83,133800.0
2011-02-01 15:15:00,27.83,27.83,27.82,27.82,98800.0,27.83,27.83,27.82,27.82,98800.0
2011-02-01 15:20:00,27.83,27.85,27.82,27.85,172100.0,27.83,27.85,27.82,27.85,172100.0
2011-02-01 15:25:00,27.84,27.86,27.84,27.85,78800.0,27.84,27.86,27.84,27.85,78800.0
2011-02-01 15:30:00,27.86,27.89,27.85,27.88,166900.0,27.86,27.89,27.85,27.88,166900.0
2011-02-01 15:35:00,27.89,27.93,27.88,27.93,262600.0,27.89,27.93,27.88,27.93,262600.0
2011-02-01 15:40:00,27.92,27.92,27.87,27.88,228700.0,27.92,27.92,27.87,27.88,228700.0
2011-02-01 15:45:00,27.89,27.91,27.88,27.89,206900.0,27.89,27.91,27.88,27.89,206900.0
2011-02-01 15:50:00,27.89,27.91,27.88,27.9,372400.0,27.89,27.91,27.88,27.9,372400.0
2011-02-01 15:55:00,27.9,27.91,27.88,27.88,548800.0,27.9,27.91,27.88,27.88,548800.0
2011-02-02 09:30:00,27.67,27.72,27.65,27.7,670300.0,27.67,27.72,27.65,27.7,670300.0
2011-02-02 09:35:00,27.7,27.75,27.69,27.7,302100.0,27.7,27.75,27.69,27.7,302100.0
2011-02-02 09:40:00,27.7,27.7,27.59,27.65,342200.0,27.7,27.7,27.59,27.65,342200.0
2011-02-02 09:45:00,27.65,27.67,27.61,27.61,108600.0,27.65,27.67,27.61,27.61,108600.0
2011-02-02 09:50:00,27.62,27.72,27.62,27.68,192300.0,27.62,27.72,27.62,27.68,192300.0
2011-02-02 09:55:00,27.67,27.82,27.67,27.78,321100.0,27.67,27.82,27.67,27.78,321100.0
2011-02-02 10:00:00,27.78,27.88,27.76,27.85,470700.0,27.78,27.88,27.76,27.85,470700.0
2011-02-02 10:05:00,27.86,27.9,27.83,27.85,401600.0,27.86,27.9,27.83,27.85,401600.0
2011-02-02 10:10:00,27.85,27.85,27.79,27.82,317200.0,27.85,27.85,27.79,27.82,317200.0
2011-02-02 10:15:00,27.82,27.85,27.81,27.82,131400.0,27.82,27.85,27.81,27.82,131400.0
2011-02-02 10:20:00,27.81,27.82,27.76,27.81,112700.0,27.81,27.82,27.76,27.81,112700.0
2011-02-02 10:25:00,27.8,27.84,27.79,27.83,116400.0,27.8,27.84,27.79,27.83,116400.0
2011-02-02 10:30:00,27.82,27.85,27.78,27.81,148700.0,27.82,27.85,27.78,27.81,148700.0
2011-02-02 10:35:00,27.81,27.84,27.78,27.82,123200.0,27.81,27.84,27.78,27.82,123200.0
2011-02-02 10:40:00,27.83,27.97,27.82,27.91,451200.0,27.83,27.97,27.82,27.91,451200.0
2011-02-02 10:45:00,27.91,27.91,27.84,27.87,114300.0,27.91,27.91,27.84,27.87,114300.0
2011-02-02 10:50:00,27.87,27.88,27.78,27.78,332800.0,27.87,27.88,27.78,27.78,332800.0
2011-02-02 10:55:00,27.79,27.8,27.73,27.76,202000.0,27.79,27.8,27.73,27.76,202000.0
2011-02-02 11:00:00,27.75,27.8,27.74,27.8,118700.0,27.75,27.8,27.74,27.8,118700.0
2011-02-02 11:05:00,27.8,27.85,27.79,27.83,161500.0,27.8,27.85,27.79,27.83,161500.0
2011-02-02 11:10:00,27.83,27.83,27.77,27.8,111600.0,27.83,27.83,27.77,27.8,111600.0
2011-02-02 11:15:00,27.8,27.81,27.78,27.8,92700.0,27.8,27.81,27.78,27.8,92700.0
2011-02-02 11:20:00,27.8,27.81,27.79,27.8,87000.0,27.8,27.81,27.79,27.8,87000.0
2011-02-02 11:25:00,27.81,27.85,27.8,27.84,63500.0,27.81,27.85,27.8,27.84,63500.0
2011-02-02 11:30:00,27.84,27.87,27.83,27.87,111500.0,27.84,27.87,27.83,27.87,111500.0
2011-02-02 11:35:00,27.86,27.86,27.83,27.83,28000.0,27.86,27.86,27.83,27.83,28000.0
2011-02-02 11:40:00,27.83,27.85,27.78,27.81,98600.0,27.83,27.85,27.78,27.81,98600.0
2011-02-02 11:45:00,27.8,27.82,27.79,27.79,27200.0,27.8,27.82,27.79,27.79,27200.0
2011-02-02 11:50:00,27.78,27.8,27.63,27.64,420000.0,27.78,27.8,27.63,27.64,420000.0
2011-02-02 11:55:00,27.64,27.66,27.58,27.62,279400.0,27.64,27.66,27.58,27.62,279400.0
2011-02-02 12:00:00,27.63,27.66,27.48,27.58,601500.0,27.63,27.66,27.48,27.58,601500.0
2011-02-02 12:05:00,27.58,27.63,27.58,27.62,105700.0,27.58,27.63,27.58,27.62,105700.0
2011-02-02 12:10:00,27.63,27.64,27.55,27.57,138700.0,27.63,27.64,27.55,27.57,138700.0
2011-02-02 12:15:00,27.57,27.61,27.55,27.61,218800.0,27.57,27.61,27.55,27.61,218800.0
2011-02-02 12:20:00,27.61,27.62,27.56,27.58,578900.0,27.61,27.62,27.56,27.58,578900.0
2011-02-02 12:25:00,27.58,27.58,27.47,27.5,884100.0,27.58,27.58,27.47,27.5,884100.0
2011-02-02 12:30:00,27.51,27.57,27.5,27.56,259000.0,27.51,27.57,27.5,27.56,259000.0
2011-02-02 12:35:00,27.55,27.58,27.52,27.54,138000.0,27.55,27.58,27.52,27.54,138000.0
2011-02-02 12:40:00,27.54,27.6,27.54,27.58,153500.0,27.54,27.6,27.54,27.58,153500.0
2011-02-02 12:45:00,27.58,27.6,27.57,27.6,161300.0,27.58,27.6,27.57,27.6,161300.0
2011-02-02 12:50:00,27.6,27.6,27.54,27.55,76500.0,27.6,27.6,27.54,27.55,76500.0
2011-02-02 12:55:00,27.55,27.6,27.54,27.58,172900.0,27.55,27.6,27.54,27.58,172900.0
2011-02-02 13:00:00,27.58,27.63,27.54,27.62,239900.0,27.58,27.63,27.54,27.62,239900.0
2011-02-02 13:05:00,27.62,27.62,27.58,27.59,114300.0,27.62,27.62,27.58,27.59,114300.0
2011-02-02 13:10:00,27.6,27.61,27.58,27.6,95500.0,27.6,27.61,27.58,27.6,95500.0
2011-02-02 13:15:00,27.59,27.61,27.58,27.6,128600.0,27.59,27.61,27.58,27.6,128600.0
2011-02-02 13:20:00,27.61,27.68,27.6,27.66,327200.0,27.61,27.68,27.6,27.66,327200.0
2011-02-02 13:25:00,27.66,27.67,27.62,27.64,159300.0,27.66,27.67,27.62,27.64,159300.0
2011-02-02 13:30:00,27.63,27.65,27.61,27.63,38800.0,27.63,27.65,27.61,27.63,38800.0
2011-02-02 13:35:00,27.63,27.64,27.61,27.62,111200.0,27.63,27.64,27.61,27.62,111200.0
2011-02-02 13:40:00,27.62,27.63,27.61,27.62,52400.0,27.62,27.63,27.61,27.62,52400.0
2011-02-02 13:45:00,27.61,27.62,27.59,27.61,37500.0,27.61,27.62,27.59,27.61,37500.0
2011-02-02 13:50:00,27.61,27.62,27.59,27.6,225300.0,27.61,27.62,27.59,27.6,225300.0
2011-02-02 13:55:00,27.59,27.63,27.58,27.63,101300.0,27.59,27.63,27.58,27.63,101300.0
2011-02-02 14:00:00,27.63,27.64,27.62,27.64,29500.0,27.63,27.64,27.62,27.64,29500.0
2011-02-02 14:05:00,27.65,27.7,27.64,27.7,121200.0,27.65,27.7,27.64,27.7,121200.0
2011-02-02 14:10:00,27.7,27.74,27.69,27.7,162900.0,27.7,27.74,27.69,27.7,162900.0
2011-02-02 14:15:00,27.69,27.74,27.68,27.7,106500.0,27.69,27.74,27.68,27.7,106500.0
2011-02-02 14:20:00,27.7,27.72,27.69,27.71,18400.0,27.7,27.72,27.69,27.71,18400.0
2011-02-02 14:25:00,27.71,27.72,27.7,27.71,141400.0,27.71,27.72,27.7,27.71,141400.0
2011-02-02 14:30:00,27.71,27.72,27.7,27.71,114200.0,27.71,27.72,27.7,27.71,114200.0
2011-02-02 14:35:00,27.71,27.73,27.7,27.72,68600.0,27.71,27.73,27.7,27.72,68600.0
2011-02-02 14:40:00,27.72,27.73,27.7,27.72,108400.0,27.72,27.73,27.7,27.72,108400.0
2011-02-02 14:45:00,27.71,27.72,27.69,27.7,86300.0,27.71,27.72,27.69,27.7,86300.0
2011-02-02 14:50:00,27.69,27.74,27.69,27.72,107300.0,27.69,27.74,27.69,27.72,107300.0
2011-02-02 14:55:00,27.72,27.73,27.71,27.72,31100.0,27.72,27.73,27.71,27.72,31100.0
2011-02-02 15:00:00,27.73,27.73,27.7,27.71,74200.0,27.73,27.73,27.7,27.71,74200.0
2011-02-02 15:05:00,27.7,27.71,27.68,27.69,37600.0,27.7,27.71,27.68,27.69,37600.0
2011-02-02 15:10:00,27.7,27.7,27.68,27.7,95900.0,27.7,27.7,27.68,27.7,95900.0
2011-02-02 15:15:00,27.7,27.71,27.69,27.69,62200.0,27.7,27.71,27.69,27.69,62200.0
2011-02-02 15:20:00,27.7,27.72,27.69,27.7,67300.0,27.7,27.72,27.69,27.7,67300.0
2011-02-02 15:25:00,27.71,27.71,27.68,27.69,44400.0,27.71,27.71,27.68,27.69,44400.0
2011-02-02 15:30:00,27.69,27.75,27.68,27.72,289000.0,27.69,27.75,27.68,27.72,289000.0
2011-02-02 15:35:00,27.73,27.75,27.72,27.74,110400.0,27.73,27.75,27.72,27.74,110400.0
2011-02-02 15:40:00,27.73,27.75,27.73,27.74,62200.0,27.73,27.75,27.73,27.74,62200.0
2011-02-02 15:45:00,27.74,27.75,27.72,27.72,99700.0,27.74,27.75,27.72,27.72,99700.0
2011-02-02 15:50:00,27.72,27.73,27.7,27.71,101500.0,27.72,27.73,27.7,27.71,101500.0
2011-02-02 15:55:00,27.7,27.71,27.69,27.7,240900.0,27.7,27.71,27.69,27.7,240900.0
2011-02-03 09:30:00,27.72,27.77,27.71,27.74,176300.0,27.72,27.77,27.71,27.74,176300.0
2011-02-03 09:35:00,27.75,27.75,27.68,27.7,471100.0,27.75,27.75,27.68,27.7,471100.0
2011-02-03 09:40:00,27.7,27.73,27.67,27.73,159700.0,27.7,27.73,27.67,27.73,159700.0
2011-02-03 09:45:00,27.73,27.74,27.67,27.7,395900.0,27.73,27.74,27.67,27.7,395900.0
2011-02-03 09:50:00,27.71,27.72,27.69,27.71,44400.0,27.71,27.72,27.69,27.71,44400.0
2011-02-03 09:55:00,27.71,27.72,27.65,27.68,137400.0,27.71,27.72,27.65,27.68,137400.0
2011-02-03 10:00:00,27.68,27.7,27.42,27.46,1042900.0,27.68,27.7,27.42,27.46,1042900.0
2011-02-03 10:05:00,27.46,27.51,27.43,27.48,350400.0,27.46,27.51,27.43,27.48,350400.0
2011-02-03 10:10:00,27.47,27.48,27.34,27.4,1066400.0,27.47,27.48,27.34,27.4,1066400.0
2011-02-03 10:15:00,27.39,27.45,27.38,27.43,473900.0,27.39,27.45,27.38,27.43,473900.0
2011-02-03 10:20:00,27.43,27.44,27.37,27.44,135100.0,27.43,27.44,27.37,27.44,135100.0
2011-02-03 10:25:00,27.44,27.46,27.41,27.45,151900.0,27.44,27.46,27.41,27.45,151900.0
2011-02-03 10:30:00,27.44,27.49,27.44,27.45,217200.0,27.44,27.49,27.44,27.45,217200.0
2011-02-03 10:35:00,27.45,27.47,27.39,27.47,384800.0,27.45,27.47,27.39,27.47,384800.0
2011-02-03 10:40:00,27.47,27.57,27.44,27.52,160800.0,27.47,27.57,27.44,27.52,160800.0
2011-02-03 10:45:00,27.52,27.57,27.52,27.54,148100.0,27.52,27.57,27.52,27.54,148100.0
2011-02-03 10:50:00,27.54,27.55,27.49,27.52,181400.0,27.54,27.55,27.49,27.52,181400.0
2011-02-03 10:55:00,27.52,27.55,27.49,27.52,97900.0,27.52,27.55,27.49,27.52,97900.0
2011-02-03 11:00:00,27.52,27.57,27.51,27.53,53700.0,27.52,27.57,27.51,27.53,53700.0
2011-02-03 11:05:00,27.54,27.56,27.52,27.55,72600.0,27.54,27.56,27.52,27.55,72600.0
2011-02-03 11:10:00,27.56,27.62,27.54,27.61,164900.0,27.56,27.62,27.54,27.61,164900.0
2011-02-03 11:15:00,27.6,27.72,27.6,27.66,213600.0,27.6,27.72,27.6,27.66,213600.0
2011-02-03 11:20:00,27.66,27.68,27.64,27.68,45400.0,27.66,27.68,27.64,27.68,45400.0
2011-02-03 11:25:00,27.68,27.7,27.67,27.68,180300.0,27.68,27.7,27.67,27.68,180300.0
2011-02-03 11:30:00,27.69,27.69,27.63,27.63,123300.0,27.69,27.69,27.63,27.63,123300.0
2011-02-03 11:35:00,27.63,27.67,27.61,27.67,139900.0,27.63,27.67,27.61,27.67,139900.0
2011-02-03 11:40:00,27.66,27.71,27.66,27.68,134000.0,27.66,27.71,27.66,27.68,134000.0
2011-02-03 11:45:00,27.69,27.75,27.68,27.71,298400.0,27.69,27.75,27.68,27.71,298400.0
2011-02-03 11:50:00,27.71,27.75,27.69,27.73,100400.0,27.71,27.75,27.69,27.73,100400.0
2011-02-03 11:55:00,27.73,27.9,27.73,27.86,381700.0,27.73,27.9,27.73,27.86,381700.0
2011-02-03 12:00:00,27.86,28.06,27.86,28.01,1665500.0,27.86,28.06,27.86,28.01,1665500.0
2011-02-03 12:05:00,28.02,28.05,27.87,27.96,1671900.0,28.02,28.05,27.87,27.96,1671900.0
2011-02-03 12:10:00,27.95,28.02,27.92,27.99,513500.0,27.95,28.02,27.92,27.99,513500.0
2011-02-03 12:15:00,27.99,27.99,27.92,27.93,295600.0,27.99,27.99,27.92,27.93,295600.0
2011-02-03 12:20:00,27.93,27.96,27.92,27.94,155200.0,27.93,27.96,27.92,27.94,155200.0
2011-02-03 12:25:00,27.94,28.0,27.92,27.97,378000.0,27.94,28.0,27.92,27.97,378000.0
2011-02-03 12:30:00,27.98,28.13,27.97,28.05,1194500.0,27.98,28.13,27.97,28.05,1194500.0
2011-02-03 12:35:00,28.05,28.13,28.03,28.06,414500.0,28.05,28.13,28.03,28.06,414500.0
2011-02-03 12:40:00,28.05,28.17,28.04,28.12,462600.0,28.05,28.17,28.04,28.12,462600.0
2011-02-03 12:45:00,28.11,28.14,28.08,28.12,216100.0,28.11,28.14,28.08,28.12,216100.0
2011-02-03 12:50:00,28.13,28.21,28.1,28.18,444900.0,28.13,28.21,28.1,28.18,444900.0
2011-02-03 12:55:00,28.19,28.21,28.14,28.14,365500.0,28.19,28.21,28.14,28.14,365500.0
2011-02-03 13:00:00,28.14,28.16,28.11,28.14,140400.0,28.14,28.16,28.11,28.14,140400.0
2011-02-03 13:05:00,28.14,28.2,28.13,28.14,195000.0,28.14,28.2,28.13,28.14,195000.0
2011-02-03 13:10:00,28.15,28.19,28.11,28.13,321200.0,28.15,28.19,28.11,28.13,321200.0
2011-02-03 13:15:00,28.12,28.13,28.05,28.09,202800.0,28.12,28.13,28.05,28.09,202800.0
2011-02-03 13:20:00,28.09,28.1,28.05,28.09,176100.0,28.09,28.1,28.05,28.09,176100.0
2011-02-03 13:25:00,28.09,28.15,28.09,28.12,149900.0,28.09,28.15,28.09,28.12,149900.0
2011-02-03 13:30:00,28.13,28.14,28.08,28.14,207800.0,28.13,28.14,28.08,28.14,207800.0
2011-02-03 13:35:00,28.13,28.17,28.11,28.12,157500.0,28.13,28.17,28.11,28.12,157500.0
2011-02-03 13:40:00,28.13,28.14,28.06,28.07,183900.0,28.13,28.14,28.06,28.07,183900.0
2011-02-03 13:45:00,28.07,28.12,28.06,28.1,91500.0,28.07,28.12,28.06,28.1,91500.0
2011-02-03 13:50:00,28.1,28.12,28.05,28.06,90300.0,28.1,28.12,28.05,28.06,90300.0
2011-02-03 13:55:00,28.06,28.11,28.05,28.1,144600.0,28.06,28.11,28.05,28.1,144600.0
2011-02-03 14:00:00,28.09,28.1,28.06,28.08,66800.0,28.09,28.1,28.06,28.08,66800.0
2011-02-03 14:05:00,28.08,28.08,28.05,28.05,147500.0,28.08,28.08,28.05,28.05,147500.0
2011-02-03 14:10:00,28.05,28.07,28.03,28.07,108300.0,28.05,28.07,28.03,28.07,108300.0
2011-02-03 14:15:00,28.08,28.11,28.05,28.09,160500.0,28.08,28.11,28.05,28.09,160500.0
2011-02-03 14:20:00,28.08,28.09,28.05,28.06,101700.0,28.08,28.09,28.05,28.06,101700.0
2011-02-03 14:25:00,28.07,28.1,28.07,28.09,89400.0,28.07,28.1,28.07,28.09,89400.0
2011-02-03 14:30:00,28.09,28.1,28.07,28.08,75700.0,28.09,28.1,28.07,28.08,75700.0
2011-02-03 14:35:00,28.08,28.12,28.06,28.11,143900.0,28.08,28.12,28.06,28.11,143900.0
2011-02-03 14:40:00,28.1,28.15,28.1,28.15,119400.0,28.1,28.15,28.1,28.15,119400.0
2011-02-03 14:45:00,28.16,28.16,28.14,28.16,137900.0,28.16,28.16,28.14,28.16,137900.0
2011-02-03 14:50:00,28.16,28.19,28.14,28.18,177200.0,28.16,28.19,28.14,28.18,177200.0
2011-02-03 14:55:00,28.18,28.21,28.16,28.18,325700.0,28.18,28.21,28.16,28.18,325700.0
2011-02-03 15:00:00,28.19,28.19,28.17,28.18,102100.0,28.19,28.19,28.17,28.18,102100.0
2011-02-03 15:05:00,28.17,28.25,28.17,28.22,483700.0,28.17,28.25,28.17,28.22,483700.0
2011-02-03 15:10:00,28.22,28.26,28.21,28.26,211400.0,28.22,28.26,28.21,28.26,211400.0
2011-02-03 15:15:00,28.25,28.29,28.25,28.29,188500.0,28.25,28.29,28.25,28.29,188500.0
2011-02-03 15:20:00,28.29,28.32,28.28,28.31,416000.0,28.29,28.32,28.28,28.31,416000.0
2011-02-03 15:25:00,28.31,28.34,28.28,28.33,677100.0,28.31,28.34,28.28,28.33,677100.0
2011-02-03 15:30:00,28.33,28.33,28.3,28.32,145500.0,28.33,28.33,28.3,28.32,145500.0
2011-02-03 15:35:00,28.32,28.34,28.31,28.32,153800.0,28.32,28.34,28.31,28.32,153800.0
2011-02-03 15:40:00,28.31,28.33,28.26,28.28,421800.0,28.31,28.33,28.26,28.28,421800.0
2011-02-03 15:45:00,28.29,28.31,28.25,28.3,512600.0,28.29,28.31,28.25,28.3,512600.0
2011-02-03 15:50:00,28.3,28.32,28.27,28.28,375200.0,28.3,28.32,28.27,28.28,375200.0
2011-02-03 15:55:00,28.29,28.3,28.26,28.3,516200.0,28.29,28.3,28.26,28.3,516200.0
2011-02-04 09:30:00,28.33,28.42,28.31,28.39,517500.0,28.33,28.42,28.31,28.39,517500.0
2011-02-04 09:35:00,28.38,28.51,28.36,28.47,547500.0,28.38,28.51,28.36,28.47,547500.0
2011-02-04 09:40:00,28.47,28.55,28.45,28.51,893900.0,28.47,28.55,28.45,28.51,893900.0
2011-02-04 09:45:00,28.51,28.54,28.45,28.47,497200.0,28.51,28.54,28.45,28.47,497200.0
2011-02-04 09:50:00,28.47,28.5,28.41,28.49,492900.0,28.47,28.5,28.41,28.49,492900.0
2011-02-04 09:55:00,28.48,28.53,28.4,28.53,436300.0,28.48,28.53,28.4,28.53,436300.0
2011-02-04 10:00:00,28.53,28.55,28.5,28.53,306000.0,28.53,28.55,28.5,28.53,306000.0
2011-02-04 10:05:00,28.53,28.58,28.48,28.49,465800.0,28.53,28.58,28.48,28.49,465800.0
2011-02-04 10:10:00,28.5,28.55,28.46,28.46,261600.0,28.5,28.55,28.46,28.46,261600.0
2011-02-04 10:15:00,28.46,28.52,28.44,28.5,204600.0,28.46,28.52,28.44,28.5,204600.0
2011-02-04 10:20:00,28.51,28.62,28.49,28.56,1192800.0,28.51,28.62,28.49,28.56,1192800.0
2011-02-04 10:25:00,28.56,28.6,28.53,28.57,334200.0,28.56,28.6,28.53,28.57,334200.0
2011-02-04 10:30:00,28.58,28.64,28.57,28.63,272700.0,28.58,28.64,28.57,28.63,272700.0
2011-02-04 10:35:00,28.62,28.64,28.52,28.54,294300.0,28.62,28.64,28.52,28.54,294300.0
2011-02-04 10:40:00,28.55,28.55,28.45,28.48,676600.0,28.55,28.55,28.45,28.48,676600.0
2011-02-04 10:45:00,28.49,28.5,28.42,28.46,350400.0,28.49,28.5,28.42,28.46,350400.0
2011-02-04 10:50:00,28.46,28.46,28.28,28.36,706300.0,28.46,28.46,28.28,28.36,706300.0
2011-02-04 10:55:00,28.36,28.44,28.33,28.43,343600.0,28.36,28.44,28.33,28.43,343600.0
2011-02-04 11:00:00,28.43,28.44,28.39,28.39,231400.0,28.43,28.44,28.39,28.39,231400.0
2011-02-04 11:05:00,28.4,28.41,28.21,28.25,593000.0,28.4,28.41,28.21,28.25,593000.0
2011-02-04 11:10:00,28.25,28.33,28.18,28.21,637800.0,28.25,28.33,28.18,28.21,637800.0
2011-02-04 11:15:00,28.21,28.23,28.09,28.15,848300.0,28.21,28.23,28.09,28.15,848300.0
2011-02-04 11:20:00,28.15,28.24,28.15,28.22,233600.0,28.15,28.24,28.15,28.22,233600.0
2011-02-04 11:25:00,28.23,28.29,28.22,28.28,264700.0,28.23,28.29,28.22,28.28,264700.0
2011-02-04 11:30:00,28.28,28.29,28.22,28.26,207700.0,28.28,28.29,28.22,28.26,207700.0
2011-02-04 11:35:00,28.25,28.32,28.25,28.3,141000.0,28.25,28.32,28.25,28.3,141000.0
2011-02-04 11:40:00,28.3,28.32,28.25,28.27,90100.0,28.3,28.32,28.25,28.27,90100.0
2011-02-04 11:45:00,28.27,28.28,28.19,28.25,541400.0,28.27,28.28,28.19,28.25,541400.0
2011-02-04 11:50:00,28.26,28.28,28.22,28.27,63100.0,28.26,28.28,28.22,28.27,63100.0
2011-02-04 11:55:00,28.26,28.31,28.23,28.29,133400.0,28.26,28.31,28.23,28.29,133400.0
2011-02-04 12:00:00,28.29,28.31,28.21,28.22,121700.0,28.29,28.31,28.21,28.22,121700.0
2011-02-04 12:05:00,28.22,28.28,28.22,28.26,98900.0,28.22,28.28,28.22,28.26,98900.0
2011-02-04 12:10:00,28.27,28.29,28.24,28.26,72600.0,28.27,28.29,28.24,28.26,72600.0
2011-02-04 12:15:00,28.26,28.26,28.23,28.23,169000.0,28.26,28.26,28.23,28.23,169000.0
2011-02-04 12:20:00,28.23,28.27,28.18,28.2,348500.0,28.23,28.27,28.18,28.2,348500.0
2011-02-04 12:25:00,28.2,28.29,28.19,28.28,280700.0,28.2,28.29,28.19,28.28,280700.0
2011-02-04 12:30:00,28.28,28.29,28.23,28.28,100500.0,28.28,28.29,28.23,28.28,100500.0
2011-02-04 12:35:00,28.28,28.29,28.26,28.26,134600.0,28.28,28.29,28.26,28.26,134600.0
2011-02-04 12:40:00,28.26,28.28,28.25,28.27,74000.0,28.26,28.28,28.25,28.27,74000.0
2011-02-04 12:45:00,28.27,28.3,28.27,28.3,142200.0,28.27,28.3,28.27,28.3,142200.0
2011-02-04 12:50:00,28.3,28.33,28.29,28.3,83000.0,28.3,28.33,28.29,28.3,83000.0
2011-02-04 12:55:00,28.29,28.3,28.26,28.28,79900.0,28.29,28.3,28.26,28.28,79900.0
2011-02-04 13:00:00,28.27,28.31,28.27,28.31,45800.0,28.27,28.31,28.27,28.31,45800.0
2011-02-04 13:05:00,28.31,28.43,28.3,28.43,463000.0,28.31,28.43,28.3,28.43,463000.0
2011-02-04 13:10:00,28.43,28.44,28.36,28.37,210300.0,28.43,28.44,28.36,28.37,210300.0
2011-02-04 13:15:00,28.37,28.43,28.36,28.42,64800.0,28.37,28.43,28.36,28.42,64800.0
2011-02-04 13:20:00,28.42,28.43,28.39,28.42,93600.0,28.42,28.43,28.39,28.42,93600.0
2011-02-04 13:25:00,28.41,28.44,28.39,28.39,77100.0,28.41,28.44,28.39,28.39,77100.0
2011-02-04 13:30:00,28.4,28.42,28.39,28.41,35600.0,28.4,28.42,28.39,28.41,35600.0
2011-02-04 13:35:00,28.42,28.42,28.39,28.41,32500.0,28.42,28.42,28.39,28.41,32500.0
2011-02-04 13:40:00,28.4,28.41,28.4,28.4,22300.0,28.4,28.41,28.4,28.4,22300.0
2011-02-04 13:45:00,28.41,28.44,28.4,28.43,76400.0,28.41,28.44,28.4,28.43,76400.0
2011-02-04 13:50:00,28.44,28.54,28.43,28.52,444800.0,28.44,28.54,28.43,28.52,444800.0
2011-02-04 13:55:00,28.53,28.56,28.52,28.55,74900.0,28.53,28.56,28.52,28.55,74900.0
2011-02-04 14:00:00,28.55,28.56,28.5,28.51,148600.0,28.55,28.56,28.5,28.51,148600.0
2011-02-04 14:05:00,28.51,28.51,28.48,28.48,115700.0,28.51,28.51,28.48,28.48,115700.0
2011-02-04 14:10:00,28.48,28.5,28.47,28.48,111800.0,28.48,28.5,28.47,28.48,111800.0
2011-02-04 14:15:00,28.48,28.51,28.48,28.51,46500.0,28.48,28.51,28.48,28.51,46500.0
2011-02-04 14:20:00,28.51,28.51,28.44,28.45,77300.0,28.51,28.51,28.44,28.45,77300.0
2011-02-04 14:25:00,28.45,28.48,28.45,28.47,68500.0,28.45,28.48,28.45,28.47,68500.0
2011-02-04 14:30:00,28.46,28.48,28.46,28.46,62600.0,28.46,28.48,28.46,28.46,62600.0
2011-02-04 14:35:00,28.46,28.47,28.44,28.44,82800.0,28.46,28.47,28.44,28.44,82800.0
2011-02-04 14:40:00,28.44,28.45,28.43,28.45,56200.0,28.44,28.45,28.43,28.45,56200.0
2011-02-04 14:45:00,28.45,28.46,28.43,28.46,115600.0,28.45,28.46,28.43,28.46,115600.0
2011-02-04 14:50:00,28.46,28.49,28.45,28.48,97800.0,28.46,28.49,28.45,28.48,97800.0
2011-02-04 14:55:00,28.48,28.48,28.45,28.46,87900.0,28.48,28.48,28.45,28.46,87900.0
2011-02-04 15:00:00,28.46,28.48,28.44,28.47,138000.0,28.46,28.48,28.44,28.47,138000.0
2011-02-04 15:05:00,28.46,28.48,28.44,28.45,116600.0,28.46,28.48,28.44,28.45,116600.0
2011-02-04 15:10:00,28.45,28.46,28.42,28.43,247800.0,28.45,28.46,28.42,28.43,247800.0
2011-02-04 15:15:00,28.44,28.45,28.41,28.44,233400.0,28.44,28.45,28.41,28.44,233400.0
2011-02-04 15:20:00,28.44,28.45,28.38,28.39,216300.0,28.44,28.45,28.38,28.39,216300.0
2011-02-04 15:25:00,28.39,28.4,28.37,28.38,90700.0,28.39,28.4,28.37,28.38,90700.0
2011-02-04 15:30:00,28.37,28.39,28.36,28.37,222300.0,28.37,28.39,28.36,28.37,222300.0
2011-02-04 15:35:00,28.37,28.41,28.37,28.4,130000.0,28.37,28.41,28.37,28.4,130000.0
2011-02-04 15:40:00,28.4,28.46,28.39,28.46,179600.0,28.4,28.46,28.39,28.46,179600.0
2011-02-04 15:45:00,28.46,28.46,28.41,28.43,160000.0,28.46,28.46,28.41,28.43,160000.0
2011-02-04 15:50:00,28.43,28.46,28.42,28.43,238900.0,28.43,28.46,28.42,28.43,238900.0
2011-02-04 15:55:00,28.44,28.45,28.39,28.4,467800.0,28.44,28.45,28.39,28.4,467800.0
2011-02-07 09:30:00,28.54,28.62,28.53,28.58,523800.0,28.54,28.62,28.53,28.58,523800.0
2011-02-07 09:35:00,28.57,28.59,28.54,28.55,366600.0,28.57,28.59,28.54,28.55,366600.0
2011-02-07 09:40:00,28.56,28.59,28.55,28.57,175100.0,28.56,28.59,28.55,28.57,175100.0
2011-02-07 09:45:00,28.57,28.6,28.5,28.52,268700.0,28.57,28.6,28.5,28.52,268700.0
2011-02-07 09:50:00,28.52,28.53,28.47,28.47,377600.0,28.52,28.53,28.47,28.47,377600.0
2011-02-07 09:55:00,28.47,28.5,28.41,28.46,527500.0,28.47,28.5,28.41,28.46,527500.0
2011-02-07 10:00:00,28.47,28.54,28.45,28.53,298800.0,28.47,28.54,28.45,28.53,298800.0
2011-02-07 10:05:00,28.53,28.57,28.49,28.53,238700.0,28.53,28.57,28.49,28.53,238700.0
2011-02-07 10:10:00,28.53,28.54,28.5,28.54,204700.0,28.53,28.54,28.5,28.54,204700.0
2011-02-07 10:15:00,28.53,28.6,28.53,28.57,363600.0,28.53,28.6,28.53,28.57,363600.0
2011-02-07 10:20:00,28.55,28.6,28.52,28.55,160000.0,28.55,28.6,28.52,28.55,160000.0
2011-02-07 10:25:00,28.56,28.58,28.54,28.57,116400.0,28.56,28.58,28.54,28.57,116400.0
2011-02-07 10:30:00,28.57,28.57,28.52,28.54,212000.0,28.57,28.57,28.52,28.54,212000.0
2011-02-07 10:35:00,28.53,28.57,28.51,28.56,448700.0,28.53,28.57,28.51,28.56,448700.0
2011-02-07 10:40:00,28.57,28.58,28.54,28.55,221400.0,28.57,28.58,28.54,28.55,221400.0
2011-02-07 10:45:00,28.55,28.68,28.52,28.65,460800.0,28.55,28.68,28.52,28.65,460800.0
2011-02-07 10:50:00,28.65,28.73,28.64,28.65,626400.0,28.65,28.73,28.64,28.65,626400.0
2011-02-07 10:55:00,28.65,28.78,28.63,28.73,794200.0,28.65,28.78,28.63,28.73,794200.0
2011-02-07 11:00:00,28.73,28.79,28.72,28.75,340000.0,28.73,28.79,28.72,28.75,340000.0
2011-02-07 11:05:00,28.76,28.77,28.7,28.73,296000.0,28.76,28.77,28.7,28.73,296000.0
2011-02-07 11:10:00,28.73,28.75,28.71,28.74,147100.0,28.73,28.75,28.71,28.74,147100.0
2011-02-07 11:15:00,28.74,28.74,28.7,28.71,125500.0,28.74,28.74,28.7,28.71,125500.0
2011-02-07 11:20:00,28.71,28.73,28.65,28.69,283400.0,28.71,28.73,28.65,28.69,283400.0
2011-02-07 11:25:00,28.69,28.72,28.67,28.68,199100.0,28.69,28.72,28.67,28.68,199100.0
2011-02-07 11:30:00,28.68,28.71,28.67,28.67,79800.0,28.68,28.71,28.67,28.67,79800.0
2011-02-07 11:35:00,28.67,28.68,28.65,28.67,155000.0,28.67,28.68,28.65,28.67,155000.0
2011-02-07 11:40:00,28.67,28.7,28.62,28.64,191200.0,28.67,28.7,28.62,28.64,191200.0
2011-02-07 11:45:00,28.64,28.65,28.61,28.62,132100.0,28.64,28.65,28.61,28.62,132100.0
2011-02-07 11:50:00,28.62,28.63,28.57,28.6,302200.0,28.62,28.63,28.57,28.6,302200.0
2011-02-07 11:55:00,28.6,28.64,28.6,28.62,177700.0,28.6,28.64,28.6,28.62,177700.0
2011-02-07 12:00:00,28.61,28.64,28.61,28.64,61700.0,28.61,28.64,28.61,28.64,61700.0
2011-02-07 12:05:00,28.64,28.71,28.64,28.67,109000.0,28.64,28.71,28.64,28.67,109000.0
2011-02-07 12:10:00,28.68,28.68,28.64,28.67,179800.0,28.68,28.68,28.64,28.67,179800.0
2011-02-07 12:15:00,28.67,28.68,28.62,28.63,65800.0,28.67,28.68,28.62,28.63,65800.0
2011-02-07 12:20:00,28.62,28.67,28.6,28.65,147000.0,28.62,28.67,28.6,28.65,147000.0
2011-02-07 12:25:00,28.66,28.68,28.61,28.65,93200.0,28.66,28.68,28.61,28.65,93200.0
2011-02-07 12:30:00,28.65,28.67,28.6,28.62,61100.0,28.65,28.67,28.6,28.62,61100.0
2011-02-07 12:35:00,28.62,28.63,28.58,28.63,93800.0,28.62,28.63,28.58,28.63,93800.0
2011-02-07 12:40:00,28.62,28.68,28.62,28.68,119900.0,28.62,28.68,28.62,28.68,119900.0
2011-02-07 12:45:00,28.69,28.69,28.64,28.68,72400.0,28.69,28.69,28.64,28.68,72400.0
2011-02-07 12:50:00,28.69,28.69,28.64,28.67,46800.0,28.69,28.69,28.64,28.67,46800.0
2011-02-07 12:55:00,28.67,28.7,28.65,28.67,45100.0,28.67,28.7,28.65,28.67,45100.0
2011-02-07 13:00:00,28.67,28.69,28.67,28.69,28200.0,28.67,28.69,28.67,28.69,28200.0
2011-02-07 13:05:00,28.68,28.72,28.67,28.69,191900.0,28.68,28.72,28.67,28.69,191900.0
2011-02-07 13:10:00,28.7,28.71,28.68,28.7,72100.0,28.7,28.71,28.68,28.7,72100.0
2011-02-07 13:15:00,28.7,28.7,28.67,28.68,69500.0,28.7,28.7,28.67,28.68,69500.0
2011-02-07 13:20:00,28.69,28.7,28.66,28.69,120000.0,28.69,28.7,28.66,28.69,120000.0
2011-02-07 13:25:00,28.69,28.69,28.61,28.63,282000.0,28.69,28.69,28.61,28.63,282000.0
2011-02-07 13:30:00,28.63,28.65,28.6,28.64,137100.0,28.63,28.65,28.6,28.64,137100.0
2011-02-07 13:35:00,28.65,28.65,28.61,28.61,64800.0,28.65,28.65,28.61,28.61,64800.0
2011-02-07 13:40:00,28.62,28.67,28.61,28.66,99500.0,28.62,28.67,28.61,28.66,99500.0
2011-02-07 13:45:00,28.66,28.67,28.63,28.67,186700.0,28.66,28.67,28.63,28.67,186700.0
2011-02-07 13:50:00,28.66,28.67,28.66,28.67,78800.0,28.66,28.67,28.66,28.67,78800.0
2011-02-07 13:55:00,28.66,28.67,28.65,28.66,92200.0,28.66,28.67,28.65,28.66,92200.0
2011-02-07 14:00:00,28.66,28.69,28.65,28.67,123500.0,28.66,28.69,28.65,28.67,123500.0
2011-02-07 14:05:00,28.67,28.67,28.64,28.66,120500.0,28.67,28.67,28.64,28.66,120500.0
2011-02-07 14:10:00,28.66,28.66,28.63,28.64,148000.0,28.66,28.66,28.63,28.64,148000.0
2011-02-07 14:15:00,28.63,28.64,28.61,28.63,104300.0,28.63,28.64,28.61,28.63,104300.0
2011-02-07 14:20:00,28.64,28.67,28.64,28.66,120700.0,28.64,28.67,28.64,28.66,120700.0
2011-02-07 14:25:00,28.66,28.68,28.66,28.67,73300.0,28.66,28.68,28.66,28.67,73300.0
2011-02-07 14:30:00,28.67,28.68,28.65,28.65,106800.0,28.67,28.68,28.65,28.65,106800.0
2011-02-07 14:35:00,28.65,28.68,28.64,28.68,279400.0,28.65,28.68,28.64,28.68,279400.0
2011-02-07 14:40:00,28.68,28.68,28.67,28.68,25800.0,28.68,28.68,28.67,28.68,25800.0
2011-02-07 14:45:00,28.68,28.69,28.67,28.68,147800.0,28.68,28.69,28.67,28.68,147800.0
2011-02-07 14:50:00,28.68,28.68,28.66,28.68,84100.0,28.68,28.68,28.66,28.68,84100.0
2011-02-07 14:55:00,28.68,28.68,28.67,28.68,23600.0,28.68,28.68,28.67,28.68,23600.0
2011-02-07 15:00:00,28.68,28.7,28.67,28.68,64800.0,28.68,28.7,28.67,28.68,64800.0
2011-02-07 15:05:00,28.68,28.69,28.67,28.69,80900.0,28.68,28.69,28.67,28.69,80900.0
2011-02-07 15:10:00,28.7,28.7,28.67,28.67,53600.0,28.7,28.7,28.67,28.67,53600.0
2011-02-07 15:15:00,28.68,28.7,28.68,28.7,87000.0,28.68,28.7,28.68,28.7,87000.0
2011-02-07 15:20:00,28.7,28.72,28.69,28.72,204400.0,28.7,28.72,28.69,28.72,204400.0
2011-02-07 15:25:00,28.71,28.73,28.7,28.7,101900.0,28.71,28.73,28.7,28.7,101900.0
2011-02-07 15:30:00,28.69,28.71,28.69,28.69,91500.0,28.69,28.71,28.69,28.69,91500.0
2011-02-07 15:35:00,28.69,28.71,28.68,28.7,320100.0,28.69,28.71,28.68,28.7,320100.0
2011-02-07 15:40:00,28.7,28.7,28.69,28.69,95900.0,28.7,28.7,28.69,28.69,95900.0
2011-02-07 15:45:00,28.7,28.73,28.69,28.71,172400.0,28.7,28.73,28.69,28.71,172400.0
2011-02-07 15:50:00,28.71,28.72,28.67,28.68,399200.0,28.71,28.72,28.67,28.68,399200.0
2011-02-07 15:55:00,28.69,28.71,28.65,28.66,684600.0,28.69,28.71,28.65,28.66,684600.0
2011-02-08 09:30:00,29.0,29.05,28.99,29.03,1346200.0,29.0,29.05,28.99,29.03,1346200.0
2011-02-08 09:35:00,29.03,29.12,29.03,29.07,566800.0,29.03,29.12,29.03,29.07,566800.0
2011-02-08 09:40:00,29.06,29.08,28.98,28.99,550400.0,29.06,29.08,28.98,28.99,550400.0
2011-02-08 09:45:00,28.99,29.08,28.98,29.04,461600.0,28.99,29.08,28.98,29.04,461600.0
2011-02-08 09:50:00,29.05,29.07,29.01,29.03,255800.0,29.05,29.07,29.01,29.03,255800.0
2011-02-08 09:55:00,29.03,29.07,29.02,29.05,151500.0,29.03,29.07,29.02,29.05,151500.0
2011-02-08 10:00:00,29.05,29.24,29.05,29.21,668900.0,29.05,29.24,29.05,29.21,668900.0
2011-02-08 10:05:00,29.2,29.31,29.2,29.23,821300.0,29.2,29.31,29.2,29.23,821300.0
2011-02-08 10:10:00,29.22,29.27,29.2,29.26,234900.0,29.22,29.27,29.2,29.26,234900.0
2011-02-08 10:15:00,29.26,29.3,29.24,29.24,353300.0,29.26,29.3,29.24,29.24,353300.0
2011-02-08 10:20:00,29.24,29.29,29.24,29.27,211600.0,29.24,29.29,29.24,29.27,211600.0
2011-02-08 10:25:00,29.28,29.31,29.25,29.25,338800.0,29.28,29.31,29.25,29.25,338800.0
2011-02-08 10:30:00,29.25,29.29,29.23,29.28,280300.0,29.25,29.29,29.23,29.28,280300.0
2011-02-08 10:35:00,29.28,29.31,29.25,29.25,279500.0,29.28,29.31,29.25,29.25,279500.0
2011-02-08 10:40:00,29.25,29.29,29.25,29.28,121500.0,29.25,29.29,29.25,29.28,121500.0
2011-02-08 10:45:00,29.28,29.29,29.25,29.26,369100.0,29.28,29.29,29.25,29.26,369100.0
2011-02-08 10:50:00,29.25,29.27,29.23,29.26,232600.0,29.25,29.27,29.23,29.26,232600.0
2011-02-08 10:55:00,29.26,29.28,29.22,29.24,375900.0,29.26,29.28,29.22,29.24,375900.0
2011-02-08 11:00:00,29.24,29.25,29.21,29.23,426900.0,29.24,29.25,29.21,29.23,426900.0
2011-02-08 11:05:00,29.23,29.32,29.21,29.32,543900.0,29.23,29.32,29.21,29.32,543900.0
2011-02-08 11:10:00,29.32,29.39,29.32,29.35,425300.0,29.32,29.39,29.32,29.35,425300.0
2011-02-08 11:15:00,29.36,29.37,29.28,29.29,277600.0,29.36,29.37,29.28,29.29,277600.0
2011-02-08 11:20:00,29.28,29.35,29.28,29.33,160900.0,29.28,29.35,29.28,29.33,160900.0
2011-02-08 11:25:00,29.33,29.36,29.33,29.34,197600.0,29.33,29.36,29.33,29.34,197600.0
2011-02-08 11:30:00,29.33,29.48,29.33,29.47,629300.0,29.33,29.48,29.33,29.47,629300.0
2011-02-08 11:35:00,29.47,29.47,29.42,29.42,184300.0,29.47,29.47,29.42,29.42,184300.0
2011-02-08 11:40:00,29.42,29.44,29.39,29.4,175300.0,29.42,29.44,29.39,29.4,175300.0
2011-02-08 11:45:00,29.4,29.45,29.39,29.45,134800.0,29.4,29.45,29.39,29.45,134800.0
2011-02-08 11:50:00,29.45,29.46,29.41,29.43,218000.0,29.45,29.46,29.41,29.43,218000.0
2011-02-08 11:55:00,29.43,29.45,29.39,29.44,206500.0,29.43,29.45,29.39,29.44,206500.0
2011-02-08 12:00:00,29.45,29.49,29.44,29.49,192600.0,29.45,29.49,29.44,29.49,192600.0
2011-02-08 12:05:00,29.49,29.5,29.44,29.46,223900.0,29.49,29.5,29.44,29.46,223900.0
2011-02-08 12:10:00,29.46,29.47,29.42,29.44,201200.0,29.46,29.47,29.42,29.44,201200.0
2011-02-08 12:15:00,29.45,29.45,29.42,29.43,81000.0,29.45,29.45,29.42,29.43,81000.0
2011-02-08 12:20:00,29.43,29.45,29.42,29.43,89400.0,29.43,29.45,29.42,29.43,89400.0
2011-02-08 12:25:00,29.44,29.45,29.4,29.42,162900.0,29.44,29.45,29.4,29.42,162900.0
2011-02-08 12:30:00,29.42,29.47,29.42,29.45,754800.0,29.42,29.47,29.42,29.45,754800.0
2011-02-08 12:35:00,29.44,29.47,29.43,29.46,83200.0,29.44,29.47,29.43,29.46,83200.0
2011-02-08 12:40:00,29.46,29.5,29.45,29.47,195500.0,29.46,29.5,29.45,29.47,195500.0
2011-02-08 12:45:00,29.48,29.59,29.47,29.55,534500.0,29.48,29.59,29.47,29.55,534500.0
2011-02-08 12:50:00,29.54,29.57,29.53,29.55,187000.0,29.54,29.57,29.53,29.55,187000.0
2011-02-08 12:55:00,29.56,29.57,29.54,29.57,333900.0,29.56,29.57,29.54,29.57,333900.0
2011-02-08 13:00:00,29.57,29.58,29.53,29.54,183900.0,29.57,29.58,29.53,29.54,183900.0
2011-02-08 13:05:00,29.54,29.59,29.53,29.57,149700.0,29.54,29.59,29.53,29.57,149700.0
2011-02-08 13:10:00,29.57,29.61,29.55,29.6,226800.0,29.57,29.61,29.55,29.6,226800.0
2011-02-08 13:15:00,29.6,29.6,29.55,29.57,131500.0,29.6,29.6,29.55,29.57,131500.0
2011-02-08 13:20:00,29.57,29.61,29.55,29.59,342300.0,29.57,29.61,29.55,29.59,342300.0
2011-02-08 13:25:00,29.58,29.59,29.53,29.53,181700.0,29.58,29.59,29.53,29.53,181700.0
2011-02-08 13:30:00,29.53,29.58,29.53,29.58,140100.0,29.53,29.58,29.53,29.58,140100.0
2011-02-08 13:35:00,29.58,29.59,29.54,29.54,206300.0,29.58,29.59,29.54,29.54,206300.0
2011-02-08 13:40:00,29.55,29.59,29.53,29.56,410300.0,29.55,29.59,29.53,29.56,410300.0
2011-02-08 13:45:00,29.56,29.59,29.51,29.58,204100.0,29.56,29.59,29.51,29.58,204100.0
2011-02-08 13:50:00,29.58,29.62,29.56,29.62,324500.0,29.58,29.62,29.56,29.62,324500.0
2011-02-08 13:55:00,29.61,29.62,29.57,29.58,279300.0,29.61,29.62,29.57,29.58,279300.0
2011-02-08 14:00:00,29.58,29.6,29.58,29.58,130500.0,29.58,29.6,29.58,29.58,130500.0
2011-02-08 14:05:00,29.58,29.63,29.58,29.59,240200.0,29.58,29.63,29.58,29.59,240200.0
2011-02-08 14:10:00,29.6,29.64,29.59,29.63,124300.0,29.6,29.64,29.59,29.63,124300.0
2011-02-08 14:15:00,29.63,29.64,29.6,29.61,118200.0,29.63,29.64,29.6,29.61,118200.0
2011-02-08 14:20:00,29.61,29.62,29.59,29.61,113600.0,29.61,29.62,29.59,29.61,113600.0
2011-02-08 14:25:00,29.6,29.62,29.59,29.59,109500.0,29.6,29.62,29.59,29.59,109500.0
2011-02-08 14:30:00,29.59,29.63,29.59,29.62,270300.0,29.59,29.63,29.59,29.62,270300.0
2011-02-08 14:35:00,29.62,29.65,29.61,29.63,151500.0,29.62,29.65,29.61,29.63,151500.0
2011-02-08 14:40:00,29.64,29.67,29.63,29.65,271000.0,29.64,29.67,29.63,29.65,271000.0
2011-02-08 14:45:00,29.65,29.66,29.61,29.63,200300.0,29.65,29.66,29.61,29.63,200300.0
2011-02-08 14:50:00,29.63,29.65,29.6,29.6,221600.0,29.63,29.65,29.6,29.6,221600.0
2011-02-08 14:55:00,29.6,29.61,29.57,29.58,286600.0,29.6,29.61,29.57,29.58,286600.0
2011-02-08 15:00:00,29.58,29.59,29.56,29.58,106000.0,29.58,29.59,29.56,29.58,106000.0
2011-02-08 15:05:00,29.59,29.6,29.58,29.6,94600.0,29.59,29.6,29.58,29.6,94600.0
2011-02-08 15:10:00,29.59,29.6,29.57,29.59,124400.0,29.59,29.6,29.57,29.59,124400.0
2011-02-08 15:15:00,29.58,29.61,29.57,29.61,92500.0,29.58,29.61,29.57,29.61,92500.0
2011-02-08 15:20:00,29.6,29.62,29.59,29.61,93200.0,29.6,29.62,29.59,29.61,93200.0
2011-02-08 15:25:00,29.61,29.62,29.6,29.6,124000.0,29.61,29.62,29.6,29.6,124000.0
2011-02-08 15:30:00,29.61,29.61,29.58,29.59,72000.0,29.61,29.61,29.58,29.59,72000.0
2011-02-08 15:35:00,29.59,29.6,29.57,29.58,121600.0,29.59,29.6,29.57,29.58,121600.0
2011-02-08 15:40:00,29.59,29.6,29.58,29.59,186500.0,29.59,29.6,29.58,29.59,186500.0
2011-02-08 15:45:00,29.6,29.62,29.59,29.62,243400.0,29.6,29.62,29.59,29.62,243400.0
2011-02-08 15:50:00,29.62,29.64,29.61,29.64,267400.0,29.62,29.64,29.61,29.64,267400.0
2011-02-08 15:55:00,29.64,29.65,29.61,29.63,866000.0,29.64,29.65,29.61,29.63,866000.0
2011-02-09 09:30:00,29.72,29.77,29.71,29.73,596200.0,29.72,29.77,29.71,29.73,596200.0
2011-02-09 09:35:00,29.73,29.74,29.69,29.71,578700.0,29.73,29.74,29.69,29.71,578700.0
2011-02-09 09:40:00,29.71,29.71,29.65,29.66,375900.0,29.71,29.71,29.65,29.66,375900.0
2011-02-09 09:45:00,29.66,29.66,29.6,29.65,419600.0,29.66,29.66,29.6,29.65,419600.0
2011-02-09 09:50:00,29.65,29.75,29.65,29.71,329100.0,29.65,29.75,29.65,29.71,329100.0
2011-02-09 09:55:00,29.7,29.76,29.7,29.74,324200.0,29.7,29.76,29.7,29.74,324200.0
2011-02-09 10:00:00,29.75,29.79,29.72,29.77,370800.0,29.75,29.79,29.72,29.77,370800.0
2011-02-09 10:05:00,29.77,29.8,29.72,29.76,563900.0,29.77,29.8,29.72,29.76,563900.0
2011-02-09 10:10:00,29.76,29.8,29.75,29.79,427500.0,29.76,29.8,29.75,29.79,427500.0
2011-02-09 10:15:00,29.79,29.8,29.75,29.77,420900.0,29.79,29.8,29.75,29.77,420900.0
2011-02-09 10:20:00,29.77,29.78,29.71,29.75,151200.0,29.77,29.78,29.71,29.75,151200.0
2011-02-09 10:25:00,29.75,29.76,29.73,29.73,194700.0,29.75,29.76,29.73,29.73,194700.0
2011-02-09 10:30:00,29.73,29.73,29.69,29.71,209300.0,29.73,29.73,29.69,29.71,209300.0
2011-02-09 10:35:00,29.71,29.72,29.65,29.68,135400.0,29.71,29.72,29.65,29.68,135400.0
2011-02-09 10:40:00,29.68,29.71,29.67,29.69,199300.0,29.68,29.71,29.67,29.69,199300.0
2011-02-09 10:45:00,29.69,29.71,29.68,29.7,293100.0,29.69,29.71,29.68,29.7,293100.0
2011-02-09 10:50:00,29.7,29.75,29.7,29.73,250500.0,29.7,29.75,29.7,29.73,250500.0
2011-02-09 10:55:00,29.73,29.74,29.64,29.67,342900.0,29.73,29.74,29.64,29.67,342900.0
2011-02-09 11:00:00,29.66,29.7,29.65,29.68,169800.0,29.66,29.7,29.65,29.68,169800.0
2011-02-09 11:05:00,29.69,29.71,29.66,29.67,378000.0,29.69,29.71,29.66,29.67,378000.0
2011-02-09 11:10:00,29.68,29.68,29.53,29.59,879000.0,29.68,29.68,29.53,29.59,879000.0
2011-02-09 11:15:00,29.59,29.62,29.49,29.53,870500.0,29.59,29.62,29.49,29.53,870500.0
2011-02-09 11:20:00,29.53,29.59,29.46,29.5,2244500.0,29.53,29.59,29.46,29.5,2244500.0
2011-02-09 11:25:00,29.51,29.53,29.41,29.41,1368600.0,29.51,29.53,29.41,29.41,1368600.0
2011-02-09 11:30:00,29.42,29.44,29.38,29.41,573000.0,29.42,29.44,29.38,29.41,573000.0
2011-02-09 11:35:00,29.41,29.55,29.4,29.51,802600.0,29.41,29.55,29.4,29.51,802600.0
2011-02-09 11:40:00,29.51,29.53,29.39,29.42,482700.0,29.51,29.53,29.39,29.42,482700.0
2011-02-09 11:45:00,29.42,29.48,29.4,29.46,199100.0,29.42,29.48,29.4,29.46,199100.0
2011-02-09 11:50:00,29.46,29.5,29.45,29.49,287200.0,29.46,29.5,29.45,29.49,287200.0
2011-02-09 11:55:00,29.49,29.49,29.45,29.48,189200.0,29.49,29.49,29.45,29.48,189200.0
2011-02-09 12:00:00,29.47,29.49,29.43,29.44,161600.0,29.47,29.49,29.43,29.44,161600.0
2011-02-09 12:05:00,29.45,29.58,29.44,29.57,333200.0,29.45,29.58,29.44,29.57,333200.0
2011-02-09 12:10:00,29.57,29.57,29.49,29.51,204500.0,29.57,29.57,29.49,29.51,204500.0
2011-02-09 12:15:00,29.51,29.51,29.39,29.42,230400.0,29.51,29.51,29.39,29.42,230400.0
2011-02-09 12:20:00,29.42,29.47,29.41,29.44,181900.0,29.42,29.47,29.41,29.44,181900.0
2011-02-09 12:25:00,29.45,29.51,29.42,29.48,89900.0,29.45,29.51,29.42,29.48,89900.0
2011-02-09 12:30:00,29.48,29.56,29.45,29.56,194800.0,29.48,29.56,29.45,29.56,194800.0
2011-02-09 12:35:00,29.56,29.57,29.52,29.53,259400.0,29.56,29.57,29.52,29.53,259400.0
2011-02-09 12:40:00,29.53,29.54,29.5,29.52,112600.0,29.53,29.54,29.5,29.52,112600.0
2011-02-09 12:45:00,29.51,29.56,29.51,29.52,114900.0,29.51,29.56,29.51,29.52,114900.0
2011-02-09 12:50:00,29.52,29.54,29.49,29.51,79400.0,29.52,29.54,29.49,29.51,79400.0
2011-02-09 12:55:00,29.51,29.54,29.5,29.51,201900.0,29.51,29.54,29.5,29.51,201900.0
2011-02-09 13:00:00,29.51,29.62,29.49,29.59,230500.0,29.51,29.62,29.49,29.59,230500.0
2011-02-09 13:05:00,29.59,29.67,29.59,29.64,370000.0,29.59,29.67,29.59,29.64,370000.0
2011-02-09 13:10:00,29.64,29.64,29.59,29.62,141200.0,29.64,29.64,29.59,29.62,141200.0
2011-02-09 13:15:00,29.63,29.66,29.61,29.64,148400.0,29.63,29.66,29.61,29.64,148400.0
2011-02-09 13:20:00,29.65,29.66,29.59,29.59,110300.0,29.65,29.66,29.59,29.59,110300.0
2011-02-09 13:25:00,29.59,29.61,29.57,29.6,89200.0,29.59,29.61,29.57,29.6,89200.0
2011-02-09 13:30:00,29.6,29.62,29.59,29.61,49000.0,29.6,29.62,29.59,29.61,49000.0
2011-02-09 13:35:00,29.62,29.62,29.59,29.62,40400.0,29.62,29.62,29.59,29.62,40400.0
2011-02-09 13:40:00,29.61,29.63,29.6,29.61,32400.0,29.61,29.63,29.6,29.61,32400.0
2011-02-09 13:45:00,29.61,29.62,29.59,29.59,148800.0,29.61,29.62,29.59,29.59,148800.0
2011-02-09 13:50:00,29.6,29.6,29.56,29.58,90100.0,29.6,29.6,29.56,29.58,90100.0
2011-02-09 13:55:00,29.57,29.59,29.54,29.54,126600.0,29.57,29.59,29.54,29.54,126600.0
2011-02-09 14:00:00,29.54,29.54,29.45,29.48,186900.0,29.54,29.54,29.45,29.48,186900.0
2011-02-09 14:05:00,29.48,29.49,29.45,29.47,88100.0,29.48,29.49,29.45,29.47,88100.0
2011-02-09 14:10:00,29.47,29.49,29.38,29.44,576300.0,29.47,29.49,29.38,29.44,576300.0
2011-02-09 14:15:00,29.44,29.45,29.41,29.43,139200.0,29.44,29.45,29.41,29.43,139200.0
2011-02-09 14:20:00,29.43,29.47,29.41,29.42,64000.0,29.43,29.47,29.41,29.42,64000.0
2011-02-09 14:25:00,29.41,29.44,29.38,29.42,129800.0,29.41,29.44,29.38,29.42,129800.0
2011-02-09 14:30:00,29.42,29.46,29.41,29.46,118700.0,29.42,29.46,29.41,29.46,118700.0
2011-02-09 14:35:00,29.46,29.46,29.4,29.42,134100.0,29.46,29.46,29.4,29.42,134100.0
2011-02-09 14:40:00,29.42,29.45,29.4,29.42,255500.0,29.42,29.45,29.4,29.42,255500.0
2011-02-09 14:45:00,29.42,29.44,29.4,29.44,152200.0,29.42,29.44,29.4,29.44,152200.0
2011-02-09 14:50:00,29.43,29.45,29.4,29.44,81600.0,29.43,29.45,29.4,29.44,81600.0
2011-02-09 14:55:00,29.44,29.45,29.41,29.41,82700.0,29.44,29.45,29.41,29.41,82700.0
2011-02-09 15:00:00,29.41,29.44,29.39,29.43,150300.0,29.41,29.44,29.39,29.43,150300.0
2011-02-09 15:05:00,29.43,29.45,29.4,29.43,140500.0,29.43,29.45,29.4,29.43,140500.0
2011-02-09 15:10:00,29.44,29.45,29.42,29.44,46200.0,29.44,29.45,29.42,29.44,46200.0
2011-02-09 15:15:00,29.44,29.47,29.43,29.46,105500.0,29.44,29.47,29.43,29.46,105500.0
2011-02-09 15:20:00,29.45,29.47,29.43,29.44,175400.0,29.45,29.47,29.43,29.44,175400.0
2011-02-09 15:25:00,29.44,29.45,29.42,29.44,125300.0,29.44,29.45,29.42,29.44,125300.0
2011-02-09 15:30:00,29.43,29.44,29.41,29.43,72400.0,29.43,29.44,29.41,29.43,72400.0
2011-02-09 15:35:00,29.44,29.46,29.43,29.44,108000.0,29.44,29.46,29.43,29.44,108000.0
2011-02-09 15:40:00,29.43,29.5,29.43,29.5,140400.0,29.43,29.5,29.43,29.5,140400.0
2011-02-09 15:45:00,29.5,29.52,29.48,29.5,183400.0,29.5,29.52,29.48,29.5,183400.0
2011-02-09 15:50:00,29.5,29.52,29.49,29.51,157700.0,29.5,29.52,29.49,29.51,157700.0
2011-02-09 15:55:00,29.51,29.55,29.48,29.51,520800.0,29.51,29.55,29.48,29.51,520800.0
2011-02-10 09:30:00,29.22,29.22,29.16,29.18,673700.0,29.22,29.22,29.16,29.18,673700.0
2011-02-10 09:35:00,29.18,29.25,29.17,29.23,540400.0,29.18,29.25,29.17,29.23,540400.0
2011-02-10 09:40:00,29.22,29.25,29.18,29.18,289600.0,29.22,29.25,29.18,29.18,289600.0
2011-02-10 09:45:00,29.19,29.24,29.17,29.18,258000.0,29.19,29.24,29.17,29.18,258000.0
2011-02-10 09:50:00,29.18,29.19,29.15,29.17,237000.0,29.18,29.19,29.15,29.17,237000.0
2011-02-10 09:55:00,29.17,29.22,29.16,29.22,214100.0,29.17,29.22,29.16,29.22,214100.0
2011-02-10 10:00:00,29.22,29.24,29.18,29.23,164100.0,29.22,29.24,29.18,29.23,164100.0
2011-02-10 10:05:00,29.23,29.27,29.21,29.27,195700.0,29.23,29.27,29.21,29.27,195700.0
2011-02-10 10:10:00,29.26,29.28,29.21,29.24,176400.0,29.26,29.28,29.21,29.24,176400.0
2011-02-10 10:15:00,29.25,29.27,29.23,29.25,153300.0,29.25,29.27,29.23,29.25,153300.0
2011-02-10 10:20:00,29.25,29.27,29.23,29.23,174500.0,29.25,29.27,29.23,29.23,174500.0
2011-02-10 10:25:00,29.23,29.25,29.2,29.24,240100.0,29.23,29.25,29.2,29.24,240100.0
2011-02-10 10:30:00,29.24,29.26,29.21,29.24,223300.0,29.24,29.26,29.21,29.24,223300.0
2011-02-10 10:35:00,29.24,29.37,29.24,29.33,465300.0,29.24,29.37,29.24,29.33,465300.0
2011-02-10 10:40:00,29.33,29.36,29.3,29.31,212700.0,29.33,29.36,29.3,29.31,212700.0
2011-02-10 10:45:00,29.3,29.33,29.29,29.3,106000.0,29.3,29.33,29.29,29.3,106000.0
2011-02-10 10:50:00,29.3,29.36,29.3,29.36,190800.0,29.3,29.36,29.3,29.36,190800.0
2011-02-10 10:55:00,29.35,29.4,29.35,29.37,231300.0,29.35,29.4,29.35,29.37,231300.0
2011-02-10 11:00:00,29.37,29.4,29.33,29.4,105400.0,29.37,29.4,29.33,29.4,105400.0
2011-02-10 11:05:00,29.4,29.41,29.35,29.36,127500.0,29.4,29.41,29.35,29.36,127500.0
2011-02-10 11:10:00,29.36,29.36,29.33,29.36,82300.0,29.36,29.36,29.33,29.36,82300.0
2011-02-10 11:15:00,29.35,29.38,29.35,29.36,318500.0,29.35,29.38,29.35,29.36,318500.0
2011-02-10 11:20:00,29.37,29.49,29.37,29.49,464600.0,29.37,29.49,29.37,29.49,464600.0
2011-02-10 11:25:00,29.49,29.59,29.49,29.52,897000.0,29.49,29.59,29.49,29.52,897000.0
2011-02-10 11:30:00,29.51,29.57,29.5,29.51,228100.0,29.51,29.57,29.5,29.51,228100.0
2011-02-10 11:35:00,29.5,29.53,29.47,29.53,139000.0,29.5,29.53,29.47,29.53,139000.0
2011-02-10 11:40:00,29.53,29.57,29.53,29.53,77600.0,29.53,29.57,29.53,29.53,77600.0
2011-02-10 11:45:00,29.54,29.55,29.52,29.54,133400.0,29.54,29.55,29.52,29.54,133400.0
2011-02-10 11:50:00,29.55,29.58,29.5,29.52,100400.0,29.55,29.58,29.5,29.52,100400.0
2011-02-10 11:55:00,29.52,29.55,29.5,29.5,129700.0,29.52,29.55,29.5,29.5,129700.0
2011-02-10 12:00:00,29.5,29.52,29.44,29.47,772300.0,29.5,29.52,29.44,29.47,772300.0
2011-02-10 12:05:00,29.47,29.49,29.46,29.46,83800.0,29.47,29.49,29.46,29.46,83800.0
2011-02-10 12:10:00,29.46,29.47,29.43,29.46,59400.0,29.46,29.47,29.43,29.46,59400.0
2011-02-10 12:15:00,29.45,29.47,29.4,29.43,98400.0,29.45,29.47,29.4,29.43,98400.0
2011-02-10 12:20:00,29.42,29.45,29.4,29.43,124100.0,29.42,29.45,29.4,29.43,124100.0
2011-02-10 12:25:00,29.43,29.45,29.43,29.45,30500.0,29.43,29.45,29.43,29.45,30500.0
2011-02-10 12:30:00,29.44,29.44,29.42,29.44,36700.0,29.44,29.44,29.42,29.44,36700.0
2011-02-10 12:35:00,29.44,29.49,29.43,29.44,156600.0,29.44,29.49,29.43,29.44,156600.0
2011-02-10 12:40:00,29.44,29.46,29.44,29.46,58200.0,29.44,29.46,29.44,29.46,58200.0
2011-02-10 12:45:00,29.45,29.46,29.42,29.43,56900.0,29.45,29.46,29.42,29.43,56900.0
2011-02-10 12:50:00,29.43,29.43,29.36,29.37,300100.0,29.43,29.43,29.36,29.37,300100.0
2011-02-10 12:55:00,29.37,29.41,29.37,29.37,99700.0,29.37,29.41,29.37,29.37,99700.0
2011-02-10 13:00:00,29.38,29.4,29.36,29.38,92800.0,29.38,29.4,29.36,29.38,92800.0
2011-02-10 13:05:00,29.39,29.44,29.39,29.41,108800.0,29.39,29.44,29.39,29.41,108800.0
2011-02-10 13:10:00,29.41,29.42,29.37,29.39,145200.0,29.41,29.42,29.37,29.39,145200.0
2011-02-10 13:15:00,29.4,29.4,29.36,29.37,76300.0,29.4,29.4,29.36,29.37,76300.0
2011-02-10 13:20:00,29.36,29.43,29.36,29.42,87200.0,29.36,29.43,29.36,29.42,87200.0
2011-02-10 13:25:00,29.42,29.45,29.41,29.43,127800.0,29.42,29.45,29.41,29.43,127800.0
2011-02-10 13:30:00,29.44,29.46,29.43,29.45,162300.0,29.44,29.46,29.43,29.45,162300.0
2011-02-10 13:35:00,29.45,29.45,29.39,29.41,147300.0,29.45,29.45,29.39,29.41,147300.0
2011-02-10 13:40:00,29.4,29.43,29.4,29.42,64600.0,29.4,29.43,29.4,29.42,64600.0
2011-02-10 13:45:00,29.42,29.44,29.42,29.43,45100.0,29.42,29.44,29.42,29.43,45100.0
2011-02-10 13:50:00,29.42,29.44,29.41,29.44,67400.0,29.42,29.44,29.41,29.44,67400.0
2011-02-10 13:55:00,29.43,29.44,29.41,29.41,49200.0,29.43,29.44,29.41,29.41,49200.0
2011-02-10 14:00:00,29.41,29.44,29.4,29.43,34300.0,29.41,29.44,29.4,29.43,34300.0
2011-02-10 14:05:00,29.43,29.43,29.41,29.41,39400.0,29.43,29.43,29.41,29.41,39400.0
2011-02-10 14:10:00,29.41,29.43,29.41,29.42,52800.0,29.41,29.43,29.41,29.42,52800.0
2011-02-10 14:15:00,29.42,29.42,29.4,29.4,51100.0,29.42,29.42,29.4,29.4,51100.0
2011-02-10 14:20:00,29.4,29.42,29.4,29.4,34400.0,29.4,29.42,29.4,29.4,34400.0
2011-02-10 14:25:00,29.41,29.43,29.4,29.42,68600.0,29.41,29.43,29.4,29.42,68600.0
2011-02-10 14:30:00,29.42,29.42,29.39,29.4,71500.0,29.42,29.42,29.39,29.4,71500.0
2011-02-10 14:35:00,29.4,29.42,29.4,29.41,43900.0,29.4,29.42,29.4,29.41,43900.0
2011-02-10 14:40:00,29.41,29.46,29.41,29.45,86700.0,29.41,29.46,29.41,29.45,86700.0
2011-02-10 14:45:00,29.45,29.47,29.43,29.46,79000.0,29.45,29.47,29.43,29.46,79000.0
2011-02-10 14:50:00,29.45,29.46,29.42,29.44,65800.0,29.45,29.46,29.42,29.44,65800.0
2011-02-10 14:55:00,29.44,29.44,29.41,29.42,50500.0,29.44,29.44,29.41,29.42,50500.0
2011-02-10 15:00:00,29.41,29.43,29.41,29.43,21500.0,29.41,29.43,29.41,29.43,21500.0
2011-02-10 15:05:00,29.43,29.43,29.39,29.41,135500.0,29.43,29.43,29.39,29.41,135500.0
2011-02-10 15:10:00,29.42,29.42,29.39,29.4,72900.0,29.42,29.42,29.39,29.4,72900.0
2011-02-10 15:15:00,29.4,29.41,29.37,29.39,79000.0,29.4,29.41,29.37,29.39,79000.0
2011-02-10 15:20:00,29.39,29.41,29.38,29.4,57100.0,29.39,29.41,29.38,29.4,57100.0
2011-02-10 15:25:00,29.4,29.41,29.39,29.4,67200.0,29.4,29.41,29.39,29.4,67200.0
2011-02-10 15:30:00,29.4,29.4,29.37,29.39,65400.0,29.4,29.4,29.37,29.39,65400.0
2011-02-10 15:35:00,29.39,29.41,29.39,29.41,79200.0,29.39,29.41,29.39,29.41,79200.0
2011-02-10 15:40:00,29.41,29.41,29.4,29.41,88300.0,29.41,29.41,29.4,29.41,88300.0
2011-02-10 15:45:00,29.41,29.44,29.4,29.44,129100.0,29.41,29.44,29.4,29.44,129100.0
2011-02-10 15:50:00,29.43,29.48,29.42,29.44,320700.0,29.43,29.48,29.42,29.44,320700.0
2011-02-10 15:55:00,29.45,29.47,29.44,29.47,264700.0,29.45,29.47,29.44,29.47,264700.0
2011-02-11 09:30:00,29.42,29.42,29.32,29.35,259200.0,29.42,29.42,29.32,29.35,259200.0
2011-02-11 09:35:00,29.35,29.43,29.34,29.42,170400.0,29.35,29.43,29.34,29.42,170400.0
2011-02-11 09:40:00,29.42,29.45,29.38,29.39,144100.0,29.42,29.45,29.38,29.39,144100.0
2011-02-11 09:45:00,29.4,29.4,29.35,29.37,115800.0,29.4,29.4,29.35,29.37,115800.0
2011-02-11 09:50:00,29.38,29.44,29.38,29.43,92500.0,29.38,29.44,29.38,29.43,92500.0
2011-02-11 09:55:00,29.42,29.44,29.4,29.42,59500.0,29.42,29.44,29.4,29.42,59500.0
2011-02-11 10:00:00,29.43,29.48,29.43,29.48,231500.0,29.43,29.48,29.43,29.48,231500.0
2011-02-11 10:05:00,29.47,29.5,29.45,29.47,135800.0,29.47,29.5,29.45,29.47,135800.0
2011-02-11 10:10:00,29.48,29.5,29.46,29.47,99200.0,29.48,29.5,29.46,29.47,99200.0
2011-02-11 10:15:00,29.48,29.51,29.47,29.49,171400.0,29.48,29.51,29.47,29.49,171400.0
2011-02-11 10:20:00,29.49,29.51,29.47,29.5,170300.0,29.49,29.51,29.47,29.5,170300.0
2011-02-11 10:25:00,29.5,29.54,29.5,29.52,196000.0,29.5,29.54,29.5,29.52,196000.0
2011-02-11 10:30:00,29.52,29.53,29.38,29.41,270600.0,29.52,29.53,29.38,29.41,270600.0
2011-02-11 10:35:00,29.4,29.45,29.38,29.45,237400.0,29.4,29.45,29.38,29.45,237400.0
2011-02-11 10:40:00,29.45,29.48,29.44,29.47,72600.0,29.45,29.48,29.44,29.47,72600.0
2011-02-11 10:45:00,29.47,29.52,29.44,29.51,108100.0,29.47,29.52,29.44,29.51,108100.0
2011-02-11 10:50:00,29.51,29.52,29.47,29.49,114300.0,29.51,29.52,29.47,29.49,114300.0
2011-02-11 10:55:00,29.49,29.54,29.46,29.52,415000.0,29.49,29.54,29.46,29.52,415000.0
2011-02-11 11:00:00,29.52,29.53,29.39,29.39,652400.0,29.52,29.53,29.39,29.39,652400.0
2011-02-11 11:05:00,29.39,29.39,29.15,29.34,1710000.0,29.39,29.39,29.15,29.34,1710000.0
2011-02-11 11:10:00,29.34,29.45,29.31,29.43,482700.0,29.34,29.45,29.31,29.43,482700.0
2011-02-11 11:15:00,29.43,29.46,29.38,29.38,259900.0,29.43,29.46,29.38,29.38,259900.0
2011-02-11 11:20:00,29.38,29.4,29.36,29.39,118100.0,29.38,29.4,29.36,29.39,118100.0
2011-02-11 11:25:00,29.39,29.41,29.34,29.37,194000.0,29.39,29.41,29.34,29.37,194000.0
2011-02-11 11:30:00,29.38,29.38,29.32,29.36,229900.0,29.38,29.38,29.32,29.36,229900.0
2011-02-11 11:35:00,29.35,29.38,29.29,29.36,384000.0,29.35,29.38,29.29,29.36,384000.0
2011-02-11 11:40:00,29.36,29.41,29.31,29.39,116400.0,29.36,29.41,29.31,29.39,116400.0
2011-02-11 11:45:00,29.39,29.4,29.32,29.33,82100.0,29.39,29.4,29.32,29.33,82100.0
2011-02-11 11:50:00,29.34,29.34,29.24,29.25,381500.0,29.34,29.34,29.24,29.25,381500.0
2011-02-11 11:55:00,29.26,29.3,29.23,29.25,172600.0,29.26,29.3,29.23,29.25,172600.0
2011-02-11 12:00:00,29.25,29.27,29.19,29.22,142800.0,29.25,29.27,29.19,29.22,142800.0
2011-02-11 12:05:00,29.22,29.25,29.19,29.22,265000.0,29.22,29.25,29.19,29.22,265000.0
2011-02-11 12:10:00,29.21,29.23,29.14,29.2,535800.0,29.21,29.23,29.14,29.2,535800.0
2011-02-11 12:15:00,29.2,29.21,29.07,29.12,711800.0,29.2,29.21,29.07,29.12,711800.0
2011-02-11 12:20:00,29.11,29.12,29.05,29.06,320900.0,29.11,29.12,29.05,29.06,320900.0
2011-02-11 12:25:00,29.06,29.16,29.05,29.16,620700.0,29.06,29.16,29.05,29.16,620700.0
2011-02-11 12:30:00,29.16,29.2,29.16,29.17,380400.0,29.16,29.2,29.16,29.17,380400.0
2011-02-11 12:35:00,29.17,29.17,29.07,29.08,84200.0,29.17,29.17,29.07,29.08,84200.0
2011-02-11 12:40:00,29.09,29.14,29.08,29.1,184900.0,29.09,29.14,29.08,29.1,184900.0
2011-02-11 12:45:00,29.1,29.11,29.07,29.09,86400.0,29.1,29.11,29.07,29.09,86400.0
2011-02-11 12:50:00,29.1,29.1,29.02,29.07,186000.0,29.1,29.1,29.02,29.07,186000.0
2011-02-11 12:55:00,29.08,29.15,29.07,29.14,287800.0,29.08,29.15,29.07,29.14,287800.0
2011-02-11 13:00:00,29.14,29.17,29.1,29.13,279200.0,29.14,29.17,29.1,29.13,279200.0
2011-02-11 13:05:00,29.13,29.16,29.1,29.14,159600.0,29.13,29.16,29.1,29.14,159600.0
2011-02-11 13:10:00,29.15,29.27,29.15,29.23,265700.0,29.15,29.27,29.15,29.23,265700.0
2011-02-11 13:15:00,29.24,29.34,29.23,29.3,262200.0,29.24,29.34,29.23,29.3,262200.0
2011-02-11 13:20:00,29.31,29.35,29.25,29.34,157700.0,29.31,29.35,29.25,29.34,157700.0
2011-02-11 13:25:00,29.34,29.36,29.3,29.34,410300.0,29.34,29.36,29.3,29.34,410300.0
2011-02-11 13:30:00,29.34,29.35,29.3,29.3,56100.0,29.34,29.35,29.3,29.3,56100.0
2011-02-11 13:35:00,29.31,29.32,29.29,29.32,95400.0,29.31,29.32,29.29,29.32,95400.0
2011-02-11 13:40:00,29.32,29.32,29.29,29.3,19900.0,29.32,29.32,29.29,29.3,19900.0
2011-02-11 13:45:00,29.3,29.32,29.29,29.31,30100.0,29.3,29.32,29.29,29.31,30100.0
2011-02-11 13:50:00,29.31,29.32,29.29,29.32,35500.0,29.31,29.32,29.29,29.32,35500.0
2011-02-11 13:55:00,29.31,29.32,29.26,29.28,118300.0,29.31,29.32,29.26,29.28,118300.0
2011-02-11 14:00:00,29.27,29.3,29.27,29.3,76200.0,29.27,29.3,29.27,29.3,76200.0
2011-02-11 14:05:00,29.29,29.31,29.26,29.31,392900.0,29.29,29.31,29.26,29.31,392900.0
2011-02-11 14:10:00,29.3,29.31,29.28,29.3,67000.0,29.3,29.31,29.28,29.3,67000.0
2011-02-11 14:15:00,29.3,29.31,29.29,29.3,28000.0,29.3,29.31,29.29,29.3,28000.0
2011-02-11 14:20:00,29.31,29.33,29.3,29.31,44700.0,29.31,29.33,29.3,29.31,44700.0
2011-02-11 14:25:00,29.31,29.32,29.29,29.31,44900.0,29.31,29.32,29.29,29.31,44900.0
2011-02-11 14:30:00,29.31,29.33,29.31,29.32,69800.0,29.31,29.33,29.31,29.32,69800.0
2011-02-11 14:35:00,29.33,29.33,29.3,29.31,113300.0,29.33,29.33,29.3,29.31,113300.0
2011-02-11 14:40:00,29.3,29.31,29.28,29.28,52400.0,29.3,29.31,29.28,29.28,52400.0
2011-02-11 14:45:00,29.28,29.3,29.28,29.29,35300.0,29.28,29.3,29.28,29.29,35300.0
2011-02-11 14:50:00,29.3,29.3,29.28,29.29,30600.0,29.3,29.3,29.28,29.29,30600.0
2011-02-11 14:55:00,29.29,29.3,29.25,29.26,76700.0,29.29,29.3,29.25,29.26,76700.0
2011-02-11 15:00:00,29.27,29.27,29.23,29.23,72900.0,29.27,29.27,29.23,29.23,72900.0
2011-02-11 15:05:00,29.23,29.25,29.23,29.24,38700.0,29.23,29.25,29.23,29.24,38700.0
2011-02-11 15:10:00,29.24,29.25,29.19,29.25,147300.0,29.24,29.25,29.19,29.25,147300.0
2011-02-11 15:15:00,29.25,29.27,29.23,29.25,106800.0,29.25,29.27,29.23,29.25,106800.0
2011-02-11 15:20:00,29.25,29.27,29.25,29.26,62300.0,29.25,29.27,29.25,29.26,62300.0
2011-02-11 15:25:00,29.27,29.28,29.25,29.27,152600.0,29.27,29.28,29.25,29.27,152600.0
2011-02-11 15:30:00,29.27,29.28,29.24,29.25,82400.0,29.27,29.28,29.24,29.25,82400.0
2011-02-11 15:35:00,29.26,29.27,29.25,29.25,66100.0,29.26,29.27,29.25,29.25,66100.0
2011-02-11 15:40:00,29.25,29.27,29.25,29.25,56200.0,29.25,29.27,29.25,29.25,56200.0
2011-02-11 15:45:00,29.25,29.26,29.23,29.24,112500.0,29.25,29.26,29.23,29.24,112500.0
2011-02-11 15:50:00,29.23,29.26,29.22,29.24,176800.0,29.23,29.26,29.22,29.24,176800.0
2011-02-11 15:55:00,29.24,29.25,29.21,29.22,256600.0,29.24,29.25,29.21,29.22,256600.0
2011-02-14 09:30:00,29.61,29.71,29.6,29.69,737200.0,29.61,29.71,29.6,29.69,737200.0
2011-02-14 09:35:00,29.68,29.72,29.66,29.71,539200.0,29.68,29.72,29.66,29.71,539200.0
2011-02-14 09:40:00,29.72,29.72,29.65,29.69,342600.0,29.72,29.72,29.65,29.69,342600.0
2011-02-14 09:45:00,29.69,29.75,29.68,29.74,304800.0,29.69,29.75,29.68,29.74,304800.0
2011-02-14 09:50:00,29.73,29.74,29.65,29.67,433100.0,29.73,29.74,29.65,29.67,433100.0
2011-02-14 09:55:00,29.67,29.7,29.64,29.7,167200.0,29.67,29.7,29.64,29.7,167200.0
2011-02-14 10:00:00,29.7,29.75,29.7,29.73,371000.0,29.7,29.75,29.7,29.73,371000.0
2011-02-14 10:05:00,29.72,29.74,29.71,29.72,147500.0,29.72,29.74,29.71,29.72,147500.0
2011-02-14 10:10:00,29.72,29.79,29.7,29.78,431100.0,29.72,29.79,29.7,29.78,431100.0
2011-02-14 10:15:00,29.78,29.9,29.77,29.86,1380000.0,29.78,29.9,29.77,29.86,1380000.0
2011-02-14 10:20:00,29.85,29.89,29.82,29.89,306700.0,29.85,29.89,29.82,29.89,306700.0
2011-02-14 10:25:00,29.89,29.92,29.87,29.89,567800.0,29.89,29.92,29.87,29.89,567800.0
2011-02-14 10:30:00,29.89,29.97,29.87,29.96,439500.0,29.89,29.97,29.87,29.96,439500.0
2011-02-14 10:35:00,29.96,30.02,29.95,29.98,973700.0,29.96,30.02,29.95,29.98,973700.0
2011-02-14 10:40:00,29.98,29.98,29.91,29.94,336700.0,29.98,29.98,29.91,29.94,336700.0
2011-02-14 10:45:00,29.94,29.94,29.89,29.91,231500.0,29.94,29.94,29.89,29.91,231500.0
2011-02-14 10:50:00,29.9,29.93,29.9,29.91,175600.0,29.9,29.93,29.9,29.91,175600.0
2011-02-14 10:55:00,29.92,29.92,29.78,29.83,705900.0,29.92,29.92,29.78,29.83,705900.0
2011-02-14 11:00:00,29.83,29.87,29.83,29.85,209700.0,29.83,29.87,29.83,29.85,209700.0
2011-02-14 11:05:00,29.85,29.89,29.84,29.88,258400.0,29.85,29.89,29.84,29.88,258400.0
2011-02-14 11:10:00,29.88,29.92,29.86,29.89,134500.0,29.88,29.92,29.86,29.89,134500.0
2011-02-14 11:15:00,29.88,29.95,29.88,29.95,111500.0,29.88,29.95,29.88,29.95,111500.0
2011-02-14 11:20:00,29.95,29.96,29.87,29.88,300800.0,29.95,29.96,29.87,29.88,300800.0
2011-02-14 11:25:00,29.88,29.89,29.83,29.87,265000.0,29.88,29.89,29.83,29.87,265000.0
2011-02-14 11:30:00,29.87,29.89,29.81,29.84,116800.0,29.87,29.89,29.81,29.84,116800.0
2011-02-14 11:35:00,29.84,29.85,29.79,29.82,282700.0,29.84,29.85,29.79,29.82,282700.0
2011-02-14 11:40:00,29.82,29.83,29.73,29.75,398500.0,29.82,29.83,29.73,29.75,398500.0
2011-02-14 11:45:00,29.76,29.79,29.74,29.78,56100.0,29.76,29.79,29.74,29.78,56100.0
2011-02-14 11:50:00,29.77,29.83,29.77,29.83,78100.0,29.77,29.83,29.77,29.83,78100.0
2011-02-14 11:55:00,29.83,29.85,29.81,29.85,63100.0,29.83,29.85,29.81,29.85,63100.0
2011-02-14 12:00:00,29.84,29.87,29.82,29.86,87400.0,29.84,29.87,29.82,29.86,87400.0
2011-02-14 12:05:00,29.86,29.86,29.82,29.83,59400.0,29.86,29.86,29.82,29.83,59400.0
2011-02-14 12:10:00,29.83,29.84,29.79,29.79,92400.0,29.83,29.84,29.79,29.79,92400.0
2011-02-14 12:15:00,29.79,29.81,29.78,29.81,72800.0,29.79,29.81,29.78,29.81,72800.0
2011-02-14 12:20:00,29.81,29.84,29.79,29.81,67700.0,29.81,29.84,29.79,29.81,67700.0
2011-02-14 12:25:00,29.8,29.83,29.79,29.83,105500.0,29.8,29.83,29.79,29.83,105500.0
2011-02-14 12:30:00,29.82,29.84,29.82,29.84,83200.0,29.82,29.84,29.82,29.84,83200.0
2011-02-14 12:35:00,29.84,29.85,29.82,29.82,55600.0,29.84,29.85,29.82,29.82,55600.0
2011-02-14 12:40:00,29.82,29.83,29.79,29.83,66900.0,29.82,29.83,29.79,29.83,66900.0
2011-02-14 12:45:00,29.82,29.83,29.8,29.81,49800.0,29.82,29.83,29.8,29.81,49800.0
2011-02-14 12:50:00,29.81,29.83,29.79,29.83,60000.0,29.81,29.83,29.79,29.83,60000.0
2011-02-14 12:55:00,29.83,29.84,29.81,29.83,49600.0,29.83,29.84,29.81,29.83,49600.0
2011-02-14 13:00:00,29.82,29.83,29.81,29.83,28100.0,29.82,29.83,29.81,29.83,28100.0
2011-02-14 13:05:00,29.82,29.82,29.78,29.8,53200.0,29.82,29.82,29.78,29.8,53200.0
2011-02-14 13:10:00,29.79,29.82,29.79,29.8,45600.0,29.79,29.82,29.79,29.8,45600.0
2011-02-14 13:15:00,29.8,29.83,29.8,29.81,52700.0,29.8,29.83,29.8,29.81,52700.0
2011-02-14 13:20:00,29.82,29.85,29.82,29.85,164000.0,29.82,29.85,29.82,29.85,164000.0
2011-02-14 13:25:00,29.85,29.87,29.83,29.83,240800.0,29.85,29.87,29.83,29.83,240800.0
2011-02-14 13:30:00,29.82,29.85,29.82,29.82,70900.0,29.82,29.85,29.82,29.82,70900.0
2011-02-14 13:35:00,29.82,29.84,29.81,29.83,52500.0,29.82,29.84,29.81,29.83,52500.0
2011-02-14 13:40:00,29.84,29.85,29.83,29.85,21600.0,29.84,29.85,29.83,29.85,21600.0
2011-02-14 13:45:00,29.84,29.89,29.84,29.89,165600.0,29.84,29.89,29.84,29.89,165600.0
2011-02-14 13:50:00,29.89,29.92,29.89,29.92,58900.0,29.89,29.92,29.89,29.92,58900.0
2011-02-14 13:55:00,29.92,29.95,29.9,29.91,126900.0,29.92,29.95,29.9,29.91,126900.0
2011-02-14 14:00:00,29.91,29.92,29.9,29.92,124400.0,29.91,29.92,29.9,29.92,124400.0
2011-02-14 14:05:00,29.92,29.92,29.88,29.89,75100.0,29.92,29.92,29.88,29.89,75100.0
2011-02-14 14:10:00,29.89,29.91,29.86,29.86,127500.0,29.89,29.91,29.86,29.86,127500.0
2011-02-14 14:15:00,29.86,29.87,29.84,29.84,64100.0,29.86,29.87,29.84,29.84,64100.0
2011-02-14 14:20:00,29.84,29.85,29.83,29.84,146800.0,29.84,29.85,29.83,29.84,146800.0
2011-02-14 14:25:00,29.84,29.84,29.77,29.83,618000.0,29.84,29.84,29.77,29.83,618000.0
2011-02-14 14:30:00,29.83,29.86,29.81,29.83,303200.0,29.83,29.86,29.81,29.83,303200.0
2011-02-14 14:35:00,29.83,29.84,29.8,29.81,87000.0,29.83,29.84,29.8,29.81,87000.0
2011-02-14 14:40:00,29.81,29.82,29.8,29.82,22800.0,29.81,29.82,29.8,29.82,22800.0
2011-02-14 14:45:00,29.81,29.84,29.79,29.83,91900.0,29.81,29.84,29.79,29.83,91900.0
2011-02-14 14:50:00,29.84,29.86,29.82,29.85,81000.0,29.84,29.86,29.82,29.85,81000.0
2011-02-14 14:55:00,29.85,29.86,29.84,29.85,36400.0,29.85,29.86,29.84,29.85,36400.0
2011-02-14 15:00:00,29.84,29.85,29.82,29.82,34900.0,29.84,29.85,29.82,29.82,34900.0
2011-02-14 15:05:00,29.83,29.86,29.82,29.86,44500.0,29.83,29.86,29.82,29.86,44500.0
2011-02-14 15:10:00,29.87,29.9,29.86,29.89,269700.0,29.87,29.9,29.86,29.89,269700.0
2011-02-14 15:15:00,29.88,29.92,29.88,29.88,264800.0,29.88,29.92,29.88,29.88,264800.0
2011-02-14 15:20:00,29.89,29.89,29.88,29.89,30600.0,29.89,29.89,29.88,29.89,30600.0
2011-02-14 15:25:00,29.88,29.92,29.88,29.91,107700.0,29.88,29.92,29.88,29.91,107700.0
2011-02-14 15:30:00,29.92,29.92,29.9,29.9,114900.0,29.92,29.92,29.9,29.9,114900.0
2011-02-14 15:35:00,29.91,29.91,29.89,29.9,56600.0,29.91,29.91,29.89,29.9,56600.0
2011-02-14 15:40:00,29.9,29.91,29.89,29.9,87900.0,29.9,29.91,29.89,29.9,87900.0
2011-02-14 15:45:00,29.9,29.92,29.9,29.92,158800.0,29.9,29.92,29.9,29.92,158800.0
2011-02-14 15:50:00,29.92,29.92,29.9,29.91,154500.0,29.92,29.92,29.9,29.91,154500.0
2011-02-14 15:55:00,29.91,29.96,29.9,29.96,632000.0,29.91,29.96,29.9,29.96,632000.0
2011-02-15 09:30:00,30.05,30.12,30.04,30.11,1445100.0,30.05,30.12,30.04,30.11,1445100.0
2011-02-15 09:35:00,30.11,30.15,30.11,30.13,538500.0,30.11,30.15,30.11,30.13,538500.0
2011-02-15 09:40:00,30.12,30.14,30.1,30.13,248200.0,30.12,30.14,30.1,30.13,248200.0
2011-02-15 09:45:00,30.12,30.14,30.1,30.12,273000.0,30.12,30.14,30.1,30.12,273000.0
2011-02-15 09:50:00,30.12,30.14,30.11,30.13,229900.0,30.12,30.14,30.11,30.13,229900.0
2011-02-15 09:55:00,30.13,30.16,30.11,30.15,200200.0,30.13,30.16,30.11,30.15,200200.0
2011-02-15 10:00:00,30.15,30.17,30.13,30.16,186400.0,30.15,30.17,30.13,30.16,186400.0
2011-02-15 10:05:00,30.15,30.18,30.06,30.07,361200.0,30.15,30.18,30.06,30.07,361200.0
2011-02-15 10:10:00,30.08,30.09,29.89,29.94,937100.0,30.08,30.09,29.89,29.94,937100.0
2011-02-15 10:15:00,29.94,29.97,29.87,29.89,415200.0,29.94,29.97,29.87,29.89,415200.0
2011-02-15 10:20:00,29.9,29.93,29.87,29.92,255500.0,29.9,29.93,29.87,29.92,255500.0
2011-02-15 10:25:00,29.92,29.97,29.91,29.94,236100.0,29.92,29.97,29.91,29.94,236100.0
2011-02-15 10:30:00,29.94,29.97,29.93,29.95,230100.0,29.94,29.97,29.93,29.95,230100.0
2011-02-15 10:35:00,29.95,30.01,29.94,30.0,260700.0,29.95,30.01,29.94,30.0,260700.0
2011-02-15 10:40:00,30.01,30.06,29.98,30.06,341700.0,30.01,30.06,29.98,30.06,341700.0
2011-02-15 10:45:00,30.06,30.06,30.02,30.03,430300.0,30.06,30.06,30.02,30.03,430300.0
2011-02-15 10:50:00,30.03,30.09,30.03,30.08,159900.0,30.03,30.09,30.03,30.08,159900.0
2011-02-15 10:55:00,30.09,30.1,30.05,30.06,148000.0,30.09,30.1,30.05,30.06,148000.0
2011-02-15 11:00:00,30.07,30.11,30.05,30.07,108000.0,30.07,30.11,30.05,30.07,108000.0
2011-02-15 11:05:00,30.06,30.09,30.05,30.07,109700.0,30.06,30.09,30.05,30.07,109700.0
2011-02-15 11:10:00,30.07,30.14,30.06,30.11,166600.0,30.07,30.14,30.06,30.11,166600.0
2011-02-15 11:15:00,30.11,30.12,30.09,30.11,242800.0,30.11,30.12,30.09,30.11,242800.0
2011-02-15 11:20:00,30.11,30.13,30.08,30.1,421800.0,30.11,30.13,30.08,30.1,421800.0
2011-02-15 11:25:00,30.09,30.11,30.07,30.08,168100.0,30.09,30.11,30.07,30.08,168100.0
2011-02-15 11:30:00,30.07,30.09,30.05,30.05,266700.0,30.07,30.09,30.05,30.05,266700.0
2011-02-15 11:35:00,30.05,30.1,30.05,30.1,107500.0,30.05,30.1,30.05,30.1,107500.0
2011-02-15 11:40:00,30.1,30.13,30.09,30.13,81500.0,30.1,30.13,30.09,30.13,81500.0
2011-02-15 11:45:00,30.12,30.13,30.07,30.09,124200.0,30.12,30.13,30.07,30.09,124200.0
2011-02-15 11:50:00,30.09,30.1,30.08,30.1,146000.0,30.09,30.1,30.08,30.1,146000.0
2011-02-15 11:55:00,30.1,30.1,29.97,29.99,431500.0,30.1,30.1,29.97,29.99,431500.0
2011-02-15 12:00:00,29.99,30.0,29.91,29.95,301900.0,29.99,30.0,29.91,29.95,301900.0
2011-02-15 12:05:00,29.95,29.96,29.92,29.95,212300.0,29.95,29.96,29.92,29.95,212300.0
2011-02-15 12:10:00,29.95,29.99,29.95,29.96,86900.0,29.95,29.99,29.95,29.96,86900.0
2011-02-15 12:15:00,29.96,29.99,29.94,29.96,82000.0,29.96,29.99,29.94,29.96,82000.0
2011-02-15 12:20:00,29.97,29.97,29.91,29.94,72100.0,29.97,29.97,29.91,29.94,72100.0
2011-02-15 12:25:00,29.95,29.96,29.92,29.96,68600.0,29.95,29.96,29.92,29.96,68600.0
2011-02-15 12:30:00,29.96,29.97,29.94,29.96,84100.0,29.96,29.97,29.94,29.96,84100.0
2011-02-15 12:35:00,29.96,30.02,29.95,30.01,148400.0,29.96,30.02,29.95,30.01,148400.0
2011-02-15 12:40:00,30.01,30.02,29.98,30.0,63000.0,30.01,30.02,29.98,30.0,63000.0
2011-02-15 12:45:00,29.99,30.0,29.98,29.98,41900.0,29.99,30.0,29.98,29.98,41900.0
2011-02-15 12:50:00,29.99,30.0,29.97,29.99,44700.0,29.99,30.0,29.97,29.99,44700.0
2011-02-15 12:55:00,29.99,29.99,29.94,29.96,67300.0,29.99,29.99,29.94,29.96,67300.0
2011-02-15 13:00:00,29.96,29.99,29.96,29.98,82600.0,29.96,29.99,29.96,29.98,82600.0
2011-02-15 13:05:00,29.98,29.98,29.92,29.94,74800.0,29.98,29.98,29.92,29.94,74800.0
2011-02-15 13:10:00,29.94,29.98,29.93,29.97,82900.0,29.94,29.98,29.93,29.97,82900.0
2011-02-15 13:15:00,29.97,29.98,29.96,29.97,71100.0,29.97,29.98,29.96,29.97,71100.0
2011-02-15 13:20:00,29.98,30.02,29.94,30.02,1131400.0,29.98,30.02,29.94,30.02,1131400.0
2011-02-15 13:25:00,30.02,30.05,30.0,30.05,156100.0,30.02,30.05,30.0,30.05,156100.0
2011-02-15 13:30:00,30.04,30.06,30.03,30.05,136000.0,30.04,30.06,30.03,30.05,136000.0
2011-02-15 13:35:00,30.05,30.06,30.04,30.05,50900.0,30.05,30.06,30.04,30.05,50900.0
2011-02-15 13:40:00,30.06,30.1,30.05,30.07,163300.0,30.06,30.1,30.05,30.07,163300.0
2011-02-15 13:45:00,30.07,30.1,30.07,30.09,110900.0,30.07,30.1,30.07,30.09,110900.0
2011-02-15 13:50:00,30.09,30.1,30.07,30.07,71400.0,30.09,30.1,30.07,30.07,71400.0
2011-02-15 13:55:00,30.08,30.1,30.05,30.07,87300.0,30.08,30.1,30.05,30.07,87300.0
2011-02-15 14:00:00,30.06,30.09,30.04,30.09,114000.0,30.06,30.09,30.04,30.09,114000.0
2011-02-15 14:05:00,30.09,30.1,30.07,30.09,50000.0,30.09,30.1,30.07,30.09,50000.0
2011-02-15 14:10:00,30.09,30.09,30.05,30.06,73700.0,30.09,30.09,30.05,30.06,73700.0
2011-02-15 14:15:00,30.07,30.07,30.02,30.05,52700.0,30.07,30.07,30.02,30.05,52700.0
2011-02-15 14:20:00,30.04,30.06,30.03,30.04,38100.0,30.04,30.06,30.03,30.04,38100.0
2011-02-15 14:25:00,30.05,30.09,30.04,30.09,120900.0,30.05,30.09,30.04,30.09,120900.0
2011-02-15 14:30:00,30.08,30.09,30.06,30.07,25400.0,30.08,30.09,30.06,30.07,25400.0
2011-02-15 14:35:00,30.07,30.08,30.05,30.07,36500.0,30.07,30.08,30.05,30.07,36500.0
2011-02-15 14:40:00,30.07,30.09,30.07,30.09,36100.0,30.07,30.09,30.07,30.09,36100.0
2011-02-15 14:45:00,30.09,30.09,30.07,30.07,26200.0,30.09,30.09,30.07,30.07,26200.0
2011-02-15 14:50:00,30.08,30.09,30.07,30.08,33700.0,30.08,30.09,30.07,30.08,33700.0
2011-02-15 14:55:00,30.08,30.09,30.07,30.08,62000.0,30.08,30.09,30.07,30.08,62000.0
2011-02-15 15:00:00,30.08,30.09,30.06,30.09,180500.0,30.08,30.09,30.06,30.09,180500.0
2011-02-15 15:05:00,30.08,30.09,30.07,30.09,60200.0,30.08,30.09,30.07,30.09,60200.0
2011-02-15 15:10:00,30.08,30.1,30.08,30.09,63300.0,30.08,30.1,30.08,30.09,63300.0
2011-02-15 15:15:00,30.09,30.1,30.08,30.1,74600.0,30.09,30.1,30.08,30.1,74600.0
2011-02-15 15:20:00,30.1,30.1,30.06,30.07,117300.0,30.1,30.1,30.06,30.07,117300.0
2011-02-15 15:25:00,30.06,30.08,30.06,30.07,39800.0,30.06,30.08,30.06,30.07,39800.0
2011-02-15 15:30:00,30.08,30.09,30.05,30.06,164200.0,30.08,30.09,30.05,30.06,164200.0
2011-02-15 15:35:00,30.06,30.07,30.04,30.05,125500.0,30.06,30.07,30.04,30.05,125500.0
2011-02-15 15:40:00,30.05,30.05,30.02,30.04,150900.0,30.05,30.05,30.02,30.04,150900.0
2011-02-15 15:45:00,30.04,30.04,30.0,30.0,153400.0,30.04,30.04,30.0,30.0,153400.0
2011-02-15 15:50:00,30.01,30.02,30.0,30.01,166500.0,30.01,30.02,30.0,30.01,166500.0
2011-02-15 15:55:00,30.01,30.02,30.0,30.0,251300.0,30.01,30.02,30.0,30.0,251300.0
2011-02-16 09:30:00,30.04,30.06,29.99,29.99,867000.0,30.04,30.06,29.99,29.99,867000.0
2011-02-16 09:35:00,30.0,30.03,29.9,29.94,306400.0,30.0,30.03,29.9,29.94,306400.0
2011-02-16 09:40:00,29.94,29.94,29.67,29.77,1505800.0,29.94,29.94,29.67,29.77,1505800.0
2011-02-16 09:45:00,29.78,29.78,29.64,29.7,605700.0,29.78,29.78,29.64,29.7,605700.0
2011-02-16 09:50:00,29.69,29.73,29.6,29.73,696200.0,29.69,29.73,29.6,29.73,696200.0
2011-02-16 09:55:00,29.73,29.73,29.65,29.69,340800.0,29.73,29.73,29.65,29.69,340800.0
2011-02-16 10:00:00,29.69,29.74,29.68,29.71,445000.0,29.69,29.74,29.68,29.71,445000.0
2011-02-16 10:05:00,29.71,29.71,29.58,29.62,544800.0,29.71,29.71,29.58,29.62,544800.0
2011-02-16 10:10:00,29.62,29.74,29.62,29.73,279900.0,29.62,29.74,29.62,29.73,279900.0
2011-02-16 10:15:00,29.73,29.8,29.72,29.79,285400.0,29.73,29.8,29.72,29.79,285400.0
2011-02-16 10:20:00,29.78,29.81,29.73,29.74,149000.0,29.78,29.81,29.73,29.74,149000.0
2011-02-16 10:25:00,29.74,29.77,29.72,29.75,164300.0,29.74,29.77,29.72,29.75,164300.0
2011-02-16 10:30:00,29.75,29.79,29.75,29.77,244900.0,29.75,29.79,29.75,29.77,244900.0
2011-02-16 10:35:00,29.77,29.9,29.77,29.88,854100.0,29.77,29.9,29.77,29.88,854100.0
2011-02-16 10:40:00,29.87,29.9,29.86,29.89,245200.0,29.87,29.9,29.86,29.89,245200.0
2011-02-16 10:45:00,29.88,29.98,29.88,29.92,601500.0,29.88,29.98,29.88,29.92,601500.0
2011-02-16 10:50:00,29.91,29.95,29.9,29.92,165500.0,29.91,29.95,29.9,29.92,165500.0
2011-02-16 10:55:00,29.92,29.92,29.83,29.87,211200.0,29.92,29.92,29.83,29.87,211200.0
2011-02-16 11:00:00,29.86,29.93,29.86,29.88,107200.0,29.86,29.93,29.86,29.88,107200.0
2011-02-16 11:05:00,29.88,29.92,29.85,29.86,109500.0,29.88,29.92,29.85,29.86,109500.0
2011-02-16 11:10:00,29.86,29.88,29.84,29.85,153500.0,29.86,29.88,29.84,29.85,153500.0
2011-02-16 11:15:00,29.85,29.87,29.76,29.8,192400.0,29.85,29.87,29.76,29.8,192400.0
2011-02-16 11:20:00,29.8,29.84,29.79,29.84,120900.0,29.8,29.84,29.79,29.84,120900.0
2011-02-16 11:25:00,29.85,30.05,29.85,29.99,479000.0,29.85,30.05,29.85,29.99,479000.0
2011-02-16 11:30:00,29.98,30.04,29.96,29.97,362800.0,29.98,30.04,29.96,29.97,362800.0
2011-02-16 11:35:00,29.98,30.0,29.9,29.92,242500.0,29.98,30.0,29.9,29.92,242500.0
2011-02-16 11:40:00,29.92,29.92,29.82,29.89,242000.0,29.92,29.92,29.82,29.89,242000.0
2011-02-16 11:45:00,29.89,29.95,29.89,29.91,135600.0,29.89,29.95,29.89,29.91,135600.0
2011-02-16 11:50:00,29.91,29.94,29.9,29.91,136300.0,29.91,29.94,29.9,29.91,136300.0
2011-02-16 11:55:00,29.91,30.0,29.91,30.0,209500.0,29.91,30.0,29.91,30.0,209500.0
2011-02-16 12:00:00,30.0,30.2,30.0,30.11,709200.0,30.0,30.2,30.0,30.11,709200.0
2011-02-16 12:05:00,30.12,30.14,30.07,30.1,233200.0,30.12,30.14,30.07,30.1,233200.0
2011-02-16 12:10:00,30.1,30.27,30.1,30.21,1248300.0,30.1,30.27,30.1,30.21,1248300.0
2011-02-16 12:15:00,30.2,30.22,30.12,30.13,218000.0,30.2,30.22,30.12,30.13,218000.0
2011-02-16 12:20:00,30.13,30.15,30.08,30.11,578400.0,30.13,30.15,30.08,30.11,578400.0
2011-02-16 12:25:00,30.11,30.16,30.1,30.11,157400.0,30.11,30.16,30.1,30.11,157400.0
2011-02-16 12:30:00,30.11,30.11,30.02,30.07,268300.0,30.11,30.11,30.02,30.07,268300.0
2011-02-16 12:35:00,30.07,30.09,30.04,30.08,91100.0,30.07,30.09,30.04,30.08,91100.0
2011-02-16 12:40:00,30.07,30.09,30.03,30.04,102500.0,30.07,30.09,30.03,30.04,102500.0
2011-02-16 12:45:00,30.04,30.05,30.03,30.04,64600.0,30.04,30.05,30.03,30.04,64600.0
2011-02-16 12:50:00,30.04,30.04,29.86,29.91,308600.0,30.04,30.04,29.86,29.91,308600.0
2011-02-16 12:55:00,29.91,29.95,29.9,29.94,117600.0,29.91,29.95,29.9,29.94,117600.0
2011-02-16 13:00:00,29.94,29.96,29.91,29.92,63400.0,29.94,29.96,29.91,29.92,63400.0
2011-02-16 13:05:00,29.93,29.95,29.91,29.94,110700.0,29.93,29.95,29.91,29.94,110700.0
2011-02-16 13:10:00,29.94,29.97,29.93,29.97,83100.0,29.94,29.97,29.93,29.97,83100.0
2011-02-16 13:15:00,29.97,29.97,29.94,29.95,89900.0,29.97,29.97,29.94,29.95,89900.0
2011-02-16 13:20:00,29.94,29.96,29.91,29.94,97500.0,29.94,29.96,29.91,29.94,97500.0
2011-02-16 13:25:00,29.94,29.95,29.9,29.94,107600.0,29.94,29.95,29.9,29.94,107600.0
2011-02-16 13:30:00,29.93,29.97,29.91,29.93,99400.0,29.93,29.97,29.91,29.93,99400.0
2011-02-16 13:35:00,29.93,29.96,29.93,29.94,39200.0,29.93,29.96,29.93,29.94,39200.0
2011-02-16 13:40:00,29.94,29.95,29.91,29.95,60600.0,29.94,29.95,29.91,29.95,60600.0
2011-02-16 13:45:00,29.95,29.95,29.93,29.94,42200.0,29.95,29.95,29.93,29.94,42200.0
2011-02-16 13:50:00,29.94,29.95,29.94,29.95,31100.0,29.94,29.95,29.94,29.95,31100.0
2011-02-16 13:55:00,29.95,29.98,29.94,29.97,46400.0,29.95,29.98,29.94,29.97,46400.0
2011-02-16 14:00:00,29.97,29.97,29.92,29.95,122300.0,29.97,29.97,29.92,29.95,122300.0
2011-02-16 14:05:00,29.95,29.97,29.93,29.96,180300.0,29.95,29.97,29.93,29.96,180300.0
2011-02-16 14:10:00,29.96,29.98,29.93,29.94,86900.0,29.96,29.98,29.93,29.94,86900.0
2011-02-16 14:15:00,29.95,29.98,29.94,29.96,189800.0,29.95,29.98,29.94,29.96,189800.0
2011-02-16 14:20:00,29.97,29.99,29.96,29.98,109000.0,29.97,29.99,29.96,29.98,109000.0
2011-02-16 14:25:00,29.98,29.98,29.95,29.96,101500.0,29.98,29.98,29.95,29.96,101500.0
2011-02-16 14:30:00,29.96,30.01,29.95,30.01,245900.0,29.96,30.01,29.95,30.01,245900.0
2011-02-16 14:35:00,30.0,30.02,29.99,30.01,92400.0,30.0,30.02,29.99,30.01,92400.0
2011-02-16 14:40:00,30.01,30.02,30.0,30.02,44200.0,30.01,30.02,30.0,30.02,44200.0
2011-02-16 14:45:00,30.02,30.04,30.01,30.02,49100.0,30.02,30.04,30.01,30.02,49100.0
2011-02-16 14:50:00,30.03,30.05,30.02,30.04,37000.0,30.03,30.05,30.02,30.04,37000.0
2011-02-16 14:55:00,30.05,30.05,30.02,30.02,38100.0,30.05,30.05,30.02,30.02,38100.0
2011-02-16 15:00:00,30.03,30.03,29.99,30.01,176600.0,30.03,30.03,29.99,30.01,176600.0
2011-02-16 15:05:00,30.01,30.03,30.0,30.03,51900.0,30.01,30.03,30.0,30.03,51900.0
2011-02-16 15:10:00,30.03,30.04,30.02,30.02,59700.0,30.03,30.04,30.02,30.02,59700.0
2011-02-16 15:15:00,30.02,30.02,29.98,29.99,119500.0,30.02,30.02,29.98,29.99,119500.0
2011-02-16 15:20:00,29.99,30.0,29.98,29.99,34500.0,29.99,30.0,29.98,29.99,34500.0
2011-02-16 15:25:00,29.99,29.99,29.94,29.95,52400.0,29.99,29.99,29.94,29.95,52400.0
2011-02-16 15:30:00,29.95,29.99,29.95,29.98,72600.0,29.95,29.99,29.95,29.98,72600.0
2011-02-16 15:35:00,29.97,30.0,29.97,29.99,213500.0,29.97,30.0,29.97,29.99,213500.0
2011-02-16 15:40:00,30.0,30.0,29.97,29.98,94700.0,30.0,30.0,29.97,29.98,94700.0
2011-02-16 15:45:00,29.98,30.0,29.96,29.99,107900.0,29.98,30.0,29.96,29.99,107900.0
2011-02-16 15:50:00,29.99,30.0,29.95,29.96,193300.0,29.99,30.0,29.95,29.96,193300.0
2011-02-16 15:55:00,29.95,29.97,29.95,29.95,287500.0,29.95,29.97,29.95,29.95,287500.0
2011-02-17 09:30:00,30.12,30.16,30.11,30.14,385800.0,30.12,30.16,30.11,30.14,385800.0
2011-02-17 09:35:00,30.13,30.15,30.07,30.15,227200.0,30.13,30.15,30.07,30.15,227200.0
2011-02-17 09:40:00,30.15,30.21,30.11,30.18,232100.0,30.15,30.21,30.11,30.18,232100.0
2011-02-17 09:45:00,30.19,30.21,30.14,30.21,441800.0,30.19,30.21,30.14,30.21,441800.0
2011-02-17 09:50:00,30.2,30.22,30.17,30.22,269700.0,30.2,30.22,30.17,30.22,269700.0
2011-02-17 09:55:00,30.21,30.23,30.16,30.19,260000.0,30.21,30.23,30.16,30.19,260000.0
2011-02-17 10:00:00,30.19,30.2,30.1,30.13,327000.0,30.19,30.2,30.1,30.13,327000.0
2011-02-17 10:05:00,30.14,30.16,30.09,30.12,485700.0,30.14,30.16,30.09,30.12,485700.0
2011-02-17 10:10:00,30.11,30.19,30.1,30.16,297600.0,30.11,30.19,30.1,30.16,297600.0
2011-02-17 10:15:00,30.15,30.18,30.12,30.17,138700.0,30.15,30.18,30.12,30.17,138700.0
2011-02-17 10:20:00,30.18,30.21,30.16,30.17,175300.0,30.18,30.21,30.16,30.17,175300.0
2011-02-17 10:25:00,30.17,30.21,30.15,30.19,184500.0,30.17,30.21,30.15,30.19,184500.0
2011-02-17 10:30:00,30.2,30.24,30.19,30.23,427300.0,30.2,30.24,30.19,30.23,427300.0
2011-02-17 10:35:00,30.23,30.25,30.21,30.22,245400.0,30.23,30.25,30.21,30.22,245400.0
2011-02-17 10:40:00,30.22,30.23,30.16,30.17,79500.0,30.22,30.23,30.16,30.17,79500.0
2011-02-17 10:45:00,30.17,30.22,30.17,30.2,141800.0,30.17,30.22,30.17,30.2,141800.0
2011-02-17 10:50:00,30.2,30.21,30.18,30.18,149100.0,30.2,30.21,30.18,30.18,149100.0
2011-02-17 10:55:00,30.17,30.29,30.17,30.23,484200.0,30.17,30.29,30.17,30.23,484200.0
2011-02-17 11:00:00,30.24,30.26,30.21,30.22,103900.0,30.24,30.26,30.21,30.22,103900.0
2011-02-17 11:05:00,30.23,30.26,30.22,30.25,136500.0,30.23,30.26,30.22,30.25,136500.0
2011-02-17 11:10:00,30.25,30.25,30.21,30.25,185600.0,30.25,30.25,30.21,30.25,185600.0
2011-02-17 11:15:00,30.25,30.3,30.24,30.29,204000.0,30.25,30.3,30.24,30.29,204000.0
2011-02-17 11:20:00,30.29,30.43,30.29,30.39,1333200.0,30.29,30.43,30.29,30.39,1333200.0
2011-02-17 11:25:00,30.39,30.43,30.37,30.41,1052600.0,30.39,30.43,30.37,30.41,1052600.0
2011-02-17 11:30:00,30.41,30.42,30.37,30.39,483000.0,30.41,30.42,30.37,30.39,483000.0
2011-02-17 11:35:00,30.39,30.39,30.33,30.33,344500.0,30.39,30.39,30.33,30.33,344500.0
2011-02-17 11:40:00,30.34,30.49,30.33,30.48,528400.0,30.34,30.49,30.33,30.48,528400.0
2011-02-17 11:45:00,30.48,30.62,30.48,30.53,1664500.0,30.48,30.62,30.48,30.53,1664500.0
2011-02-17 11:50:00,30.54,30.54,30.47,30.51,401100.0,30.54,30.54,30.47,30.51,401100.0
2011-02-17 11:55:00,30.5,30.54,30.49,30.53,281900.0,30.5,30.54,30.49,30.53,281900.0
2011-02-17 12:00:00,30.53,30.58,30.51,30.57,247900.0,30.53,30.58,30.51,30.57,247900.0
2011-02-17 12:05:00,30.56,30.58,30.54,30.56,397200.0,30.56,30.58,30.54,30.56,397200.0
2011-02-17 12:10:00,30.56,30.62,30.55,30.61,405800.0,30.56,30.62,30.55,30.61,405800.0
2011-02-17 12:15:00,30.6,30.63,30.58,30.6,279900.0,30.6,30.63,30.58,30.6,279900.0
2011-02-17 12:20:00,30.61,30.61,30.54,30.55,345800.0,30.61,30.61,30.54,30.55,345800.0
2011-02-17 12:25:00,30.54,30.59,30.53,30.58,283100.0,30.54,30.59,30.53,30.58,283100.0
2011-02-17 12:30:00,30.58,30.59,30.56,30.56,229600.0,30.58,30.59,30.56,30.56,229600.0
2011-02-17 12:35:00,30.55,30.69,30.55,30.68,641200.0,30.55,30.69,30.55,30.68,641200.0
2011-02-17 12:40:00,30.68,30.71,30.64,30.69,372700.0,30.68,30.71,30.64,30.69,372700.0
2011-02-17 12:45:00,30.69,30.71,30.66,30.67,373800.0,30.69,30.71,30.66,30.67,373800.0
2011-02-17 12:50:00,30.67,30.68,30.64,30.67,254500.0,30.67,30.68,30.64,30.67,254500.0
2011-02-17 12:55:00,30.67,30.73,30.65,30.7,570100.0,30.67,30.73,30.65,30.7,570100.0
2011-02-17 13:00:00,30.69,30.75,30.68,30.74,460500.0,30.69,30.75,30.68,30.74,460500.0
2011-02-17 13:05:00,30.74,30.8,30.74,30.79,627700.0,30.74,30.8,30.74,30.79,627700.0
2011-02-17 13:10:00,30.8,30.81,30.75,30.75,423600.0,30.8,30.81,30.75,30.75,423600.0
2011-02-17 13:15:00,30.76,30.8,30.75,30.79,404700.0,30.76,30.8,30.75,30.79,404700.0
2011-02-17 13:20:00,30.78,30.87,30.78,30.85,907800.0,30.78,30.87,30.78,30.85,907800.0
2011-02-17 13:25:00,30.85,30.86,30.81,30.83,352200.0,30.85,30.86,30.81,30.83,352200.0
2011-02-17 13:30:00,30.82,30.84,30.78,30.79,361200.0,30.82,30.84,30.78,30.79,361200.0
2011-02-17 13:35:00,30.78,30.82,30.78,30.8,187200.0,30.78,30.82,30.78,30.8,187200.0
2011-02-17 13:40:00,30.8,30.82,30.8,30.81,126900.0,30.8,30.82,30.8,30.81,126900.0
2011-02-17 13:45:00,30.81,30.81,30.76,30.79,229500.0,30.81,30.81,30.76,30.79,229500.0
2011-02-17 13:50:00,30.78,30.81,30.77,30.79,135000.0,30.78,30.81,30.77,30.79,135000.0
2011-02-17 13:55:00,30.79,30.8,30.77,30.8,151700.0,30.79,30.8,30.77,30.8,151700.0
2011-02-17 14:00:00,30.79,30.84,30.79,30.81,303800.0,30.79,30.84,30.79,30.81,303800.0
2011-02-17 14:05:00,30.82,30.85,30.8,30.85,244500.0,30.82,30.85,30.8,30.85,244500.0
2011-02-17 14:10:00,30.85,30.95,30.84,30.89,1039900.0,30.85,30.95,30.84,30.89,1039900.0
2011-02-17 14:15:00,30.9,30.93,30.89,30.92,314800.0,30.9,30.93,30.89,30.92,314800.0
2011-02-17 14:20:00,30.92,30.93,30.9,30.9,185100.0,30.92,30.93,30.9,30.9,185100.0
2011-02-17 14:25:00,30.9,30.93,30.89,30.91,142600.0,30.9,30.93,30.89,30.91,142600.0
2011-02-17 14:30:00,30.9,30.93,30.9,30.93,123200.0,30.9,30.93,30.9,30.93,123200.0
2011-02-17 14:35:00,30.92,30.94,30.92,30.94,161100.0,30.92,30.94,30.92,30.94,161100.0
2011-02-17 14:40:00,30.94,30.94,30.9,30.92,213800.0,30.94,30.94,30.9,30.92,213800.0
2011-02-17 14:45:00,30.91,30.93,30.91,30.93,164300.0,30.91,30.93,30.91,30.93,164300.0
2011-02-17 14:50:00,30.92,30.94,30.92,30.94,186600.0,30.92,30.94,30.92,30.94,186600.0
2011-02-17 14:55:00,30.93,30.97,30.93,30.97,367800.0,30.93,30.97,30.93,30.97,367800.0
2011-02-17 15:00:00,30.97,31.03,30.97,31.02,768600.0,30.97,31.03,30.97,31.02,768600.0
2011-02-17 15:05:00,31.02,31.02,30.98,31.02,268600.0,31.02,31.02,30.98,31.02,268600.0
2011-02-17 15:10:00,31.02,31.05,31.0,31.02,475200.0,31.02,31.05,31.0,31.02,475200.0
2011-02-17 15:15:00,31.03,31.03,31.0,31.01,258800.0,31.03,31.03,31.0,31.01,258800.0
2011-02-17 15:20:00,31.02,31.02,30.99,30.99,305500.0,31.02,31.02,30.99,30.99,305500.0
2011-02-17 15:25:00,31.0,31.04,30.99,31.03,413300.0,31.0,31.04,30.99,31.03,413300.0
2011-02-17 15:30:00,31.03,31.03,31.0,31.01,178900.0,31.03,31.03,31.0,31.01,178900.0
2011-02-17 15:35:00,31.0,31.04,31.0,31.04,180500.0,31.0,31.04,31.0,31.04,180500.0
2011-02-17 15:40:00,31.04,31.06,31.01,31.04,643500.0,31.04,31.06,31.01,31.04,643500.0
2011-02-17 15:45:00,31.04,31.05,31.02,31.03,404300.0,31.04,31.05,31.02,31.03,404300.0
2011-02-17 15:50:00,31.03,31.03,31.0,31.01,422900.0,31.03,31.03,31.0,31.01,422900.0
2011-02-17 15:55:00,31.02,31.03,30.99,31.03,745300.0,31.02,31.03,30.99,31.03,745300.0
2011-02-18 09:30:00,31.08,31.16,31.06,31.11,970500.0,31.08,31.16,31.06,31.11,970500.0
2011-02-18 09:35:00,31.11,31.14,31.08,31.09,565900.0,31.11,31.14,31.08,31.09,565900.0
2011-02-18 09:40:00,31.09,31.15,31.07,31.14,939700.0,31.09,31.15,31.07,31.14,939700.0
2011-02-18 09:45:00,31.14,31.17,31.11,31.14,528000.0,31.14,31.17,31.11,31.14,528000.0
2011-02-18 09:50:00,31.14,31.16,31.1,31.13,329300.0,31.14,31.16,31.1,31.13,329300.0
2011-02-18 09:55:00,31.14,31.16,31.08,31.08,416800.0,31.14,31.16,31.08,31.08,416800.0
2011-02-18 10:00:00,31.08,31.16,31.07,31.14,485100.0,31.08,31.16,31.07,31.14,485100.0
2011-02-18 10:05:00,31.14,31.26,31.12,31.26,932900.0,31.14,31.26,31.12,31.26,932900.0
2011-02-18 10:10:00,31.24,31.39,31.24,31.33,1325100.0,31.24,31.39,31.24,31.33,1325100.0
2011-02-18 10:15:00,31.33,31.34,31.25,31.3,484800.0,31.33,31.34,31.25,31.3,484800.0
2011-02-18 10:20:00,31.3,31.33,31.29,31.31,314500.0,31.3,31.33,31.29,31.31,314500.0
2011-02-18 10:25:00,31.31,31.35,31.3,31.3,419700.0,31.31,31.35,31.3,31.3,419700.0
2011-02-18 10:30:00,31.3,31.4,31.3,31.35,399900.0,31.3,31.4,31.3,31.35,399900.0
2011-02-18 10:35:00,31.35,31.42,31.33,31.38,715600.0,31.35,31.42,31.33,31.38,715600.0
2011-02-18 10:40:00,31.39,31.45,31.38,31.44,574600.0,31.39,31.45,31.38,31.44,574600.0
2011-02-18 10:45:00,31.43,31.46,31.4,31.42,523200.0,31.43,31.46,31.4,31.42,523200.0
2011-02-18 10:50:00,31.42,31.48,31.38,31.48,765100.0,31.42,31.48,31.38,31.48,765100.0
2011-02-18 10:55:00,31.48,31.6,31.47,31.56,1035300.0,31.48,31.6,31.47,31.56,1035300.0
2011-02-18 11:00:00,31.57,31.62,31.48,31.5,728500.0,31.57,31.62,31.48,31.5,728500.0
2011-02-18 11:05:00,31.5,31.54,31.46,31.52,393800.0,31.5,31.54,31.46,31.52,393800.0
2011-02-18 11:10:00,31.52,31.54,31.49,31.53,314800.0,31.52,31.54,31.49,31.53,314800.0
2011-02-18 11:15:00,31.54,31.7,31.54,31.7,919800.0,31.54,31.7,31.54,31.7,919800.0
2011-02-18 11:20:00,31.7,31.77,31.68,31.74,848200.0,31.7,31.77,31.68,31.74,848200.0
2011-02-18 11:25:00,31.73,31.81,31.72,31.81,1106100.0,31.73,31.81,31.72,31.81,1106100.0
2011-02-18 11:30:00,31.82,31.92,31.81,31.9,883800.0,31.82,31.92,31.81,31.9,883800.0
2011-02-18 11:35:00,31.9,31.99,31.89,31.99,812100.0,31.9,31.99,31.89,31.99,812100.0
2011-02-18 11:40:00,31.98,32.08,31.94,32.04,1528600.0,31.98,32.08,31.94,32.04,1528600.0
2011-02-18 11:45:00,32.03,32.03,31.89,31.92,966900.0,32.03,32.03,31.89,31.92,966900.0
2011-02-18 11:50:00,31.92,31.96,31.85,31.86,1051900.0,31.92,31.96,31.85,31.86,1051900.0
2011-02-18 11:55:00,31.86,31.91,31.83,31.86,717900.0,31.86,31.91,31.83,31.86,717900.0
2011-02-18 12:00:00,31.87,31.92,31.84,31.92,797800.0,31.87,31.92,31.84,31.92,797800.0
2011-02-18 12:05:00,31.92,31.98,31.91,31.98,647000.0,31.92,31.98,31.91,31.98,647000.0
2011-02-18 12:10:00,31.98,32.04,31.95,32.03,556300.0,31.98,32.04,31.95,32.03,556300.0
2011-02-18 12:15:00,32.03,32.03,31.96,31.99,674300.0,32.03,32.03,31.96,31.99,674300.0
2011-02-18 12:20:00,31.99,32.06,31.98,32.0,882000.0,31.99,32.06,31.98,32.0,882000.0
2011-02-18 12:25:00,32.01,32.02,31.97,31.99,2061300.0,32.01,32.02,31.97,31.99,2061300.0
2011-02-18 12:30:00,31.99,32.05,31.97,32.04,471500.0,31.99,32.05,31.97,32.04,471500.0
2011-02-18 12:35:00,32.04,32.04,32.01,32.03,379400.0,32.04,32.04,32.01,32.03,379400.0
2011-02-18 12:40:00,32.03,32.03,31.99,32.01,220300.0,32.03,32.03,31.99,32.01,220300.0
2011-02-18 12:45:00,32.01,32.13,32.0,32.09,915200.0,32.01,32.13,32.0,32.09,915200.0
2011-02-18 12:50:00,32.1,32.13,32.04,32.06,621800.0,32.1,32.13,32.04,32.06,621800.0
2011-02-18 12:55:00,32.06,32.06,31.98,32.0,454100.0,32.06,32.06,31.98,32.0,454100.0
2011-02-18 13:00:00,32.01,32.02,31.95,31.96,992600.0,32.01,32.02,31.95,31.96,992600.0
2011-02-18 13:05:00,31.95,31.95,31.88,31.9,741200.0,31.95,31.95,31.88,31.9,741200.0
2011-02-18 13:10:00,31.91,31.91,31.72,31.75,1109100.0,31.91,31.91,31.72,31.75,1109100.0
2011-02-18 13:15:00,31.75,31.76,31.58,31.62,1468400.0,31.75,31.76,31.58,31.62,1468400.0
2011-02-18 13:20:00,31.62,31.67,31.53,31.56,1377000.0,31.62,31.67,31.53,31.56,1377000.0
2011-02-18 13:25:00,31.56,31.68,31.55,31.63,933900.0,31.56,31.68,31.55,31.63,933900.0
2011-02-18 13:30:00,31.63,31.66,31.57,31.6,350800.0,31.63,31.66,31.57,31.6,350800.0
2011-02-18 13:35:00,31.61,31.68,31.6,31.66,305800.0,31.61,31.68,31.6,31.66,305800.0
2011-02-18 13:40:00,31.67,31.68,31.64,31.68,197300.0,31.67,31.68,31.64,31.68,197300.0
2011-02-18 13:45:00,31.67,31.72,31.66,31.69,510500.0,31.67,31.72,31.66,31.69,510500.0
2011-02-18 13:50:00,31.69,31.71,31.62,31.67,477500.0,31.69,31.71,31.62,31.67,477500.0
2011-02-18 13:55:00,31.67,31.7,31.66,31.69,305900.0,31.67,31.7,31.66,31.69,305900.0
2011-02-18 14:00:00,31.69,31.76,31.68,31.73,334300.0,31.69,31.76,31.68,31.73,334300.0
2011-02-18 14:05:00,31.73,31.78,31.72,31.75,197700.0,31.73,31.78,31.72,31.75,197700.0
2011-02-18 14:10:00,31.76,31.79,31.75,31.76,122900.0,31.76,31.79,31.75,31.76,122900.0
2011-02-18 14:15:00,31.76,31.77,31.72,31.72,223200.0,31.76,31.77,31.72,31.72,223200.0
2011-02-18 14:20:00,31.72,31.73,31.61,31.61,540800.0,31.72,31.73,31.61,31.61,540800.0
2011-02-18 14:25:00,31.61,31.63,31.55,31.62,895400.0,31.61,31.63,31.55,31.62,895400.0
2011-02-18 14:30:00,31.62,31.67,31.61,31.62,357600.0,31.62,31.67,31.61,31.62,357600.0
2011-02-18 14:35:00,31.61,31.66,31.61,31.65,279000.0,31.61,31.66,31.61,31.65,279000.0
2011-02-18 14:40:00,31.64,31.65,31.61,31.61,173500.0,31.64,31.65,31.61,31.61,173500.0
2011-02-18 14:45:00,31.61,31.63,31.57,31.6,419800.0,31.61,31.63,31.57,31.6,419800.0
2011-02-18 14:50:00,31.59,31.65,31.59,31.65,165000.0,31.59,31.65,31.59,31.65,165000.0
2011-02-18 14:55:00,31.65,31.68,31.63,31.63,308800.0,31.65,31.68,31.63,31.63,308800.0
2011-02-18 15:00:00,31.64,31.69,31.64,31.69,169100.0,31.64,31.69,31.64,31.69,169100.0
2011-02-18 15:05:00,31.69,31.74,31.68,31.73,232800.0,31.69,31.74,31.68,31.73,232800.0
2011-02-18 15:10:00,31.73,31.74,31.7,31.71,216400.0,31.73,31.74,31.7,31.71,216400.0
2011-02-18 15:15:00,31.72,31.72,31.68,31.7,151600.0,31.72,31.72,31.68,31.7,151600.0
2011-02-18 15:20:00,31.71,31.72,31.7,31.72,133000.0,31.71,31.72,31.7,31.72,133000.0
2011-02-18 15:25:00,31.72,31.77,31.72,31.73,339100.0,31.72,31.77,31.72,31.73,339100.0
2011-02-18 15:30:00,31.73,31.76,31.72,31.74,197500.0,31.73,31.76,31.72,31.74,197500.0
2011-02-18 15:35:00,31.75,31.77,31.74,31.76,311200.0,31.75,31.77,31.74,31.76,311200.0
2011-02-18 15:40:00,31.76,31.79,31.75,31.78,328600.0,31.76,31.79,31.75,31.78,328600.0
2011-02-18 15:45:00,31.78,31.8,31.77,31.79,322400.0,31.78,31.8,31.77,31.79,322400.0
2011-02-18 15:50:00,31.79,31.79,31.74,31.74,549200.0,31.79,31.79,31.74,31.74,549200.0
2011-02-18 15:55:00,31.74,31.79,31.73,31.79,631900.0,31.74,31.79,31.73,31.79,631900.0
2011-02-22 09:30:00,32.56,32.68,32.55,32.58,2675400.0,32.56,32.68,32.55,32.58,2675400.0
2011-02-22 09:35:00,32.57,32.6,32.53,32.57,1191200.0,32.57,32.6,32.53,32.57,1191200.0
2011-02-22 09:40:00,32.56,32.58,32.49,32.56,888800.0,32.56,32.58,32.49,32.56,888800.0
2011-02-22 09:45:00,32.56,32.56,32.41,32.43,876700.0,32.56,32.56,32.41,32.43,876700.0
2011-02-22 09:50:00,32.43,32.51,32.35,32.35,1131100.0,32.43,32.51,32.35,32.35,1131100.0
2011-02-22 09:55:00,32.34,32.4,32.2,32.3,1823500.0,32.34,32.4,32.2,32.3,1823500.0
2011-02-22 10:00:00,32.3,32.47,32.28,32.38,872400.0,32.3,32.47,32.28,32.38,872400.0
2011-02-22 10:05:00,32.39,32.44,32.35,32.35,593900.0,32.39,32.44,32.35,32.35,593900.0
2011-02-22 10:10:00,32.36,32.43,32.31,32.36,498700.0,32.36,32.43,32.31,32.36,498700.0
2011-02-22 10:15:00,32.36,32.36,32.28,32.29,492900.0,32.36,32.36,32.28,32.29,492900.0
2011-02-22 10:20:00,32.28,32.29,31.9,32.02,1636400.0,32.28,32.29,31.9,32.02,1636400.0
2011-02-22 10:25:00,32.03,32.26,32.02,32.22,534100.0,32.03,32.26,32.02,32.22,534100.0
2011-02-22 10:30:00,32.22,32.28,32.11,32.16,904700.0,32.22,32.28,32.11,32.16,904700.0
2011-02-22 10:35:00,32.16,32.21,32.1,32.19,647000.0,32.16,32.21,32.1,32.19,647000.0
2011-02-22 10:40:00,32.19,32.33,32.19,32.31,474100.0,32.19,32.33,32.19,32.31,474100.0
2011-02-22 10:45:00,32.32,32.38,32.27,32.3,538000.0,32.32,32.38,32.27,32.3,538000.0
2011-02-22 10:50:00,32.3,32.46,32.3,32.4,816000.0,32.3,32.46,32.3,32.4,816000.0
2011-02-22 10:55:00,32.4,32.49,32.39,32.47,527200.0,32.4,32.49,32.39,32.47,527200.0
2011-02-22 11:00:00,32.47,32.48,32.38,32.41,332900.0,32.47,32.48,32.38,32.41,332900.0
2011-02-22 11:05:00,32.41,32.52,32.4,32.47,368500.0,32.41,32.52,32.4,32.47,368500.0
2011-02-22 11:10:00,32.47,32.55,32.43,32.51,394100.0,32.47,32.55,32.43,32.51,394100.0
2011-02-22 11:15:00,32.52,32.53,32.47,32.48,227700.0,32.52,32.53,32.47,32.48,227700.0
2011-02-22 11:20:00,32.48,32.49,32.41,32.45,297500.0,32.48,32.49,32.41,32.45,297500.0
2011-02-22 11:25:00,32.46,32.46,32.39,32.43,228400.0,32.46,32.46,32.39,32.43,228400.0
2011-02-22 11:30:00,32.44,32.44,32.28,32.39,693400.0,32.44,32.44,32.28,32.39,693400.0
2011-02-22 11:35:00,32.4,32.41,32.33,32.37,377200.0,32.4,32.41,32.33,32.37,377200.0
2011-02-22 11:40:00,32.36,32.37,32.3,32.31,214100.0,32.36,32.37,32.3,32.31,214100.0
2011-02-22 11:45:00,32.31,32.34,32.29,32.32,260500.0,32.31,32.34,32.29,32.32,260500.0
2011-02-22 11:50:00,32.31,32.33,32.13,32.22,588000.0,32.31,32.33,32.13,32.22,588000.0
2011-02-22 11:55:00,32.22,32.26,32.18,32.21,386100.0,32.22,32.26,32.18,32.21,386100.0
2011-02-22 12:00:00,32.22,32.25,32.05,32.15,704100.0,32.22,32.25,32.05,32.15,704100.0
2011-02-22 12:05:00,32.14,32.18,32.09,32.12,263700.0,32.14,32.18,32.09,32.12,263700.0
2011-02-22 12:10:00,32.12,32.2,32.06,32.18,313200.0,32.12,32.2,32.06,32.18,313200.0
2011-02-22 12:15:00,32.18,32.18,32.12,32.16,286500.0,32.18,32.18,32.12,32.16,286500.0
2011-02-22 12:20:00,32.16,32.25,32.16,32.2,424100.0,32.16,32.25,32.16,32.2,424100.0
2011-02-22 12:25:00,32.19,32.2,32.13,32.17,202500.0,32.19,32.2,32.13,32.17,202500.0
2011-02-22 12:30:00,32.17,32.21,32.14,32.19,169300.0,32.17,32.21,32.14,32.19,169300.0
2011-02-22 12:35:00,32.19,32.2,32.14,32.17,189500.0,32.19,32.2,32.14,32.17,189500.0
2011-02-22 12:40:00,32.16,32.17,32.02,32.16,466300.0,32.16,32.17,32.02,32.16,466300.0
2011-02-22 12:45:00,32.15,32.16,31.96,31.96,511600.0,32.15,32.16,31.96,31.96,511600.0
2011-02-22 12:50:00,31.97,32.15,31.92,32.03,1298400.0,31.97,32.15,31.92,32.03,1298400.0
2011-02-22 12:55:00,32.03,32.05,31.95,31.99,637000.0,32.03,32.05,31.95,31.99,637000.0
2011-02-22 13:00:00,31.98,32.12,31.97,32.07,646600.0,31.98,32.12,31.97,32.07,646600.0
2011-02-22 13:05:00,32.08,32.15,32.07,32.09,240300.0,32.08,32.15,32.07,32.09,240300.0
2011-02-22 13:10:00,32.1,32.14,32.07,32.13,642800.0,32.1,32.14,32.07,32.13,642800.0
2011-02-22 13:15:00,32.13,32.18,32.11,32.16,256800.0,32.13,32.18,32.11,32.16,256800.0
2011-02-22 13:20:00,32.16,32.16,32.09,32.09,261100.0,32.16,32.16,32.09,32.09,261100.0
2011-02-22 13:25:00,32.1,32.15,32.07,32.14,372400.0,32.1,32.15,32.07,32.14,372400.0
2011-02-22 13:30:00,32.14,32.17,32.12,32.16,375100.0,32.14,32.17,32.12,32.16,375100.0
2011-02-22 13:35:00,32.16,32.26,32.15,32.24,469600.0,32.16,32.26,32.15,32.24,469600.0
2011-02-22 13:40:00,32.24,32.4,32.23,32.4,462300.0,32.24,32.4,32.23,32.4,462300.0
2011-02-22 13:45:00,32.41,32.41,32.32,32.34,241400.0,32.41,32.41,32.32,32.34,241400.0
2011-02-22 13:50:00,32.35,32.48,32.34,32.46,380400.0,32.35,32.48,32.34,32.46,380400.0
2011-02-22 13:55:00,32.46,32.46,32.37,32.38,327200.0,32.46,32.46,32.37,32.38,327200.0
2011-02-22 14:00:00,32.38,32.42,32.38,32.39,148300.0,32.38,32.42,32.38,32.39,148300.0
2011-02-22 14:05:00,32.39,32.41,32.3,32.37,304400.0,32.39,32.41,32.3,32.37,304400.0
2011-02-22 14:10:00,32.38,32.4,32.35,32.39,79900.0,32.38,32.4,32.35,32.39,79900.0
2011-02-22 14:15:00,32.38,32.39,32.31,32.37,298000.0,32.38,32.39,32.31,32.37,298000.0
2011-02-22 14:20:00,32.38,32.39,32.34,32.36,83100.0,32.38,32.39,32.34,32.36,83100.0
2011-02-22 14:25:00,32.37,32.39,32.34,32.37,76400.0,32.37,32.39,32.34,32.37,76400.0
2011-02-22 14:30:00,32.37,32.4,32.37,32.39,149300.0,32.37,32.4,32.37,32.39,149300.0
2011-02-22 14:35:00,32.39,32.4,32.34,32.34,160900.0,32.39,32.4,32.34,32.34,160900.0
2011-02-22 14:40:00,32.33,32.35,32.31,32.32,262500.0,32.33,32.35,32.31,32.32,262500.0
2011-02-22 14:45:00,32.32,32.36,32.32,32.35,435200.0,32.32,32.36,32.32,32.35,435200.0
2011-02-22 14:50:00,32.34,32.37,32.33,32.34,244400.0,32.34,32.37,32.33,32.34,244400.0
2011-02-22 14:55:00,32.34,32.36,32.33,32.34,203300.0,32.34,32.36,32.33,32.34,203300.0
2011-02-22 15:00:00,32.33,32.35,32.27,32.28,118700.0,32.33,32.35,32.27,32.28,118700.0
2011-02-22 15:05:00,32.27,32.35,32.26,32.34,325300.0,32.27,32.35,32.26,32.34,325300.0
2011-02-22 15:10:00,32.34,32.39,32.32,32.38,272700.0,32.34,32.39,32.32,32.38,272700.0
2011-02-22 15:15:00,32.38,32.38,32.34,32.35,167900.0,32.38,32.38,32.34,32.35,167900.0
2011-02-22 15:20:00,32.34,32.35,32.27,32.29,249900.0,32.34,32.35,32.27,32.29,249900.0
2011-02-22 15:25:00,32.3,32.31,32.27,32.29,492900.0,32.3,32.31,32.27,32.29,492900.0
2011-02-22 15:30:00,32.29,32.31,32.28,32.3,359300.0,32.29,32.31,32.28,32.3,359300.0
2011-02-22 15:35:00,32.31,32.35,32.3,32.33,179900.0,32.31,32.35,32.3,32.33,179900.0
2011-02-22 15:40:00,32.33,32.36,32.31,32.35,433700.0,32.33,32.36,32.31,32.35,433700.0
2011-02-22 15:45:00,32.35,32.37,32.34,32.36,807600.0,32.35,32.37,32.34,32.36,807600.0
2011-02-22 15:50:00,32.36,32.36,32.31,32.33,487000.0,32.36,32.36,32.31,32.33,487000.0
2011-02-22 15:55:00,32.33,32.33,32.26,32.27,479600.0,32.33,32.33,32.26,32.27,479600.0
2011-02-23 09:30:00,32.39,32.44,32.37,32.43,1007800.0,32.39,32.44,32.37,32.43,1007800.0
2011-02-23 09:35:00,32.43,32.49,32.39,32.46,750200.0,32.43,32.49,32.39,32.46,750200.0
2011-02-23 09:40:00,32.46,32.49,32.42,32.45,407700.0,32.46,32.49,32.42,32.45,407700.0
2011-02-23 09:45:00,32.45,32.54,32.45,32.51,499000.0,32.45,32.54,32.45,32.51,499000.0
2011-02-23 09:50:00,32.52,32.56,32.5,32.56,259500.0,32.52,32.56,32.5,32.56,259500.0
2011-02-23 09:55:00,32.56,32.64,32.54,32.57,730800.0,32.56,32.64,32.54,32.57,730800.0
2011-02-23 10:00:00,32.57,32.69,32.54,32.67,737100.0,32.57,32.69,32.54,32.67,737100.0
2011-02-23 10:05:00,32.67,32.68,32.58,32.61,350800.0,32.67,32.68,32.58,32.61,350800.0
2011-02-23 10:10:00,32.61,32.62,32.53,32.57,475800.0,32.61,32.62,32.53,32.57,475800.0
2011-02-23 10:15:00,32.57,32.65,32.55,32.64,458100.0,32.57,32.65,32.55,32.64,458100.0
2011-02-23 10:20:00,32.64,32.98,32.63,32.97,1444700.0,32.64,32.98,32.63,32.97,1444700.0
2011-02-23 10:25:00,32.96,32.96,32.86,32.92,650500.0,32.96,32.96,32.86,32.92,650500.0
2011-02-23 10:30:00,32.92,33.0,32.89,32.91,669400.0,32.92,33.0,32.89,32.91,669400.0
2011-02-23 10:35:00,32.91,32.95,32.81,32.85,426400.0,32.91,32.95,32.81,32.85,426400.0
2011-02-23 10:40:00,32.85,32.91,32.84,32.87,297500.0,32.85,32.91,32.84,32.87,297500.0
2011-02-23 10:45:00,32.86,32.88,32.82,32.83,361800.0,32.86,32.88,32.82,32.83,361800.0
2011-02-23 10:50:00,32.83,32.91,32.8,32.82,420000.0,32.83,32.91,32.8,32.82,420000.0
2011-02-23 10:55:00,32.82,32.88,32.82,32.85,322800.0,32.82,32.88,32.82,32.85,322800.0
2011-02-23 11:00:00,32.86,32.93,32.85,32.9,702400.0,32.86,32.93,32.85,32.9,702400.0
2011-02-23 11:05:00,32.9,32.95,32.88,32.9,350400.0,32.9,32.95,32.88,32.9,350400.0
2011-02-23 11:10:00,32.9,32.98,32.89,32.93,765300.0,32.9,32.98,32.89,32.93,765300.0
2011-02-23 11:15:00,32.93,32.94,32.87,32.88,400300.0,32.93,32.94,32.87,32.88,400300.0
2011-02-23 11:20:00,32.89,32.93,32.84,32.9,264300.0,32.89,32.93,32.84,32.9,264300.0
2011-02-23 11:25:00,32.9,32.94,32.9,32.9,277800.0,32.9,32.94,32.9,32.9,277800.0
2011-02-23 11:30:00,32.91,32.92,32.87,32.89,456300.0,32.91,32.92,32.87,32.89,456300.0
2011-02-23 11:35:00,32.88,32.92,32.88,32.89,282500.0,32.88,32.92,32.88,32.89,282500.0
2011-02-23 11:40:00,32.89,32.91,32.77,32.79,361700.0,32.89,32.91,32.77,32.79,361700.0
2011-02-23 11:45:00,32.79,32.86,32.74,32.84,309700.0,32.79,32.86,32.74,32.84,309700.0
2011-02-23 11:50:00,32.83,32.92,32.83,32.9,314900.0,32.83,32.92,32.83,32.9,314900.0
2011-02-23 11:55:00,32.91,32.94,32.87,32.92,342500.0,32.91,32.94,32.87,32.92,342500.0
2011-02-23 12:00:00,32.93,32.94,32.77,32.78,283400.0,32.93,32.94,32.77,32.78,283400.0
2011-02-23 12:05:00,32.78,32.8,32.65,32.75,509200.0,32.78,32.8,32.65,32.75,509200.0
2011-02-23 12:10:00,32.76,32.78,32.68,32.78,251600.0,32.76,32.78,32.68,32.78,251600.0
2011-02-23 12:15:00,32.78,32.8,32.5,32.54,755000.0,32.78,32.8,32.5,32.54,755000.0
2011-02-23 12:20:00,32.53,32.64,32.47,32.55,627200.0,32.53,32.64,32.47,32.55,627200.0
2011-02-23 12:25:00,32.56,32.69,32.56,32.63,574200.0,32.56,32.69,32.56,32.63,574200.0
2011-02-23 12:30:00,32.64,32.65,32.58,32.62,292300.0,32.64,32.65,32.58,32.62,292300.0
2011-02-23 12:35:00,32.62,32.71,32.62,32.66,260200.0,32.62,32.71,32.62,32.66,260200.0
2011-02-23 12:40:00,32.67,32.71,32.64,32.67,156600.0,32.67,32.71,32.64,32.67,156600.0
2011-02-23 12:45:00,32.67,32.72,32.66,32.7,210600.0,32.67,32.72,32.66,32.7,210600.0
2011-02-23 12:50:00,32.7,32.86,32.69,32.82,434000.0,32.7,32.86,32.69,32.82,434000.0
2011-02-23 12:55:00,32.82,32.84,32.76,32.78,247200.0,32.82,32.84,32.76,32.78,247200.0
2011-02-23 13:00:00,32.78,32.78,32.6,32.68,406200.0,32.78,32.78,32.6,32.68,406200.0
2011-02-23 13:05:00,32.68,32.71,32.67,32.68,197500.0,32.68,32.71,32.67,32.68,197500.0
2011-02-23 13:10:00,32.68,32.7,32.63,32.64,374500.0,32.68,32.7,32.63,32.64,374500.0
2011-02-23 13:15:00,32.64,32.65,32.53,32.61,821600.0,32.64,32.65,32.53,32.61,821600.0
2011-02-23 13:20:00,32.59,32.63,32.52,32.56,568600.0,32.59,32.63,32.52,32.56,568600.0
2011-02-23 13:25:00,32.57,32.75,32.57,32.73,753900.0,32.57,32.75,32.57,32.73,753900.0
2011-02-23 13:30:00,32.73,32.73,32.64,32.67,459900.0,32.73,32.73,32.64,32.67,459900.0
2011-02-23 13:35:00,32.66,32.75,32.66,32.69,369800.0,32.66,32.75,32.66,32.69,369800.0
2011-02-23 13:40:00,32.69,32.71,32.62,32.63,236300.0,32.69,32.71,32.62,32.63,236300.0
2011-02-23 13:45:00,32.62,32.7,32.61,32.68,276900.0,32.62,32.7,32.61,32.68,276900.0
2011-02-23 13:50:00,32.68,32.74,32.66,32.74,998900.0,32.68,32.74,32.66,32.74,998900.0
2011-02-23 13:55:00,32.75,32.76,32.64,32.68,195000.0,32.75,32.76,32.64,32.68,195000.0
2011-02-23 14:00:00,32.68,32.73,32.65,32.67,121500.0,32.68,32.73,32.65,32.67,121500.0
2011-02-23 14:05:00,32.67,32.7,32.65,32.67,153700.0,32.67,32.7,32.65,32.67,153700.0
2011-02-23 14:10:00,32.67,32.67,32.63,32.66,118500.0,32.67,32.67,32.63,32.66,118500.0
2011-02-23 14:15:00,32.67,32.71,32.61,32.63,256600.0,32.67,32.71,32.61,32.63,256600.0
2011-02-23 14:20:00,32.62,32.65,32.58,32.65,164000.0,32.62,32.65,32.58,32.65,164000.0
2011-02-23 14:25:00,32.65,32.65,32.6,32.61,158700.0,32.65,32.65,32.6,32.61,158700.0
2011-02-23 14:30:00,32.62,32.64,32.59,32.6,306800.0,32.62,32.64,32.59,32.6,306800.0
2011-02-23 14:35:00,32.61,32.62,32.55,32.56,262400.0,32.61,32.62,32.55,32.56,262400.0
2011-02-23 14:40:00,32.57,32.62,32.54,32.62,219100.0,32.57,32.62,32.54,32.62,219100.0
2011-02-23 14:45:00,32.61,32.63,32.55,32.57,160000.0,32.61,32.63,32.55,32.57,160000.0
2011-02-23 14:50:00,32.57,32.61,32.57,32.59,70500.0,32.57,32.61,32.57,32.59,70500.0
2011-02-23 14:55:00,32.59,32.61,32.57,32.6,95100.0,32.59,32.61,32.57,32.6,95100.0
2011-02-23 15:00:00,32.59,32.62,32.57,32.6,91500.0,32.59,32.62,32.57,32.6,91500.0
2011-02-23 15:05:00,32.6,32.62,32.58,32.6,71100.0,32.6,32.62,32.58,32.6,71100.0
2011-02-23 15:10:00,32.6,32.67,32.59,32.66,202300.0,32.6,32.67,32.59,32.66,202300.0
2011-02-23 15:15:00,32.67,32.68,32.64,32.68,89800.0,32.67,32.68,32.64,32.68,89800.0
2011-02-23 15:20:00,32.67,32.71,32.67,32.7,226800.0,32.67,32.71,32.67,32.7,226800.0
2011-02-23 15:25:00,32.7,32.73,32.7,32.73,205100.0,32.7,32.73,32.7,32.73,205100.0
2011-02-23 15:30:00,32.72,32.72,32.68,32.7,159100.0,32.72,32.72,32.68,32.7,159100.0
2011-02-23 15:35:00,32.7,32.71,32.68,32.71,273300.0,32.7,32.71,32.68,32.71,273300.0
2011-02-23 15:40:00,32.71,32.72,32.7,32.72,178900.0,32.71,32.72,32.7,32.72,178900.0
2011-02-23 15:45:00,32.72,32.77,32.71,32.75,301700.0,32.72,32.77,32.71,32.75,301700.0
2011-02-23 15:50:00,32.75,32.82,32.75,32.77,619300.0,32.75,32.82,32.75,32.77,619300.0
2011-02-23 15:55:00,32.78,32.78,32.71,32.72,429200.0,32.78,32.78,32.71,32.72,429200.0
2011-02-24 09:30:00,32.52,32.55,32.38,32.41,1187800.0,32.52,32.55,32.38,32.41,1187800.0
2011-02-24 09:35:00,32.42,32.44,32.28,32.38,939300.0,32.42,32.44,32.28,32.38,939300.0
2011-02-24 09:40:00,32.38,32.39,32.25,32.3,601000.0,32.38,32.39,32.25,32.3,601000.0
2011-02-24 09:45:00,32.29,32.32,32.21,32.32,757800.0,32.29,32.32,32.21,32.32,757800.0
2011-02-24 09:50:00,32.33,32.38,32.3,32.34,558000.0,32.33,32.38,32.3,32.34,558000.0
2011-02-24 09:55:00,32.34,32.38,32.32,32.37,310300.0,32.34,32.38,32.32,32.37,310300.0
2011-02-24 10:00:00,32.36,32.44,32.32,32.36,495600.0,32.36,32.44,32.32,32.36,495600.0
2011-02-24 10:05:00,32.36,32.39,32.3,32.31,367400.0,32.36,32.39,32.3,32.31,367400.0
2011-02-24 10:10:00,32.31,32.45,32.31,32.37,451000.0,32.31,32.45,32.31,32.37,451000.0
2011-02-24 10:15:00,32.38,32.5,32.36,32.47,589100.0,32.38,32.5,32.36,32.47,589100.0
2011-02-24 10:20:00,32.47,32.55,32.46,32.47,535400.0,32.47,32.55,32.46,32.47,535400.0
2011-02-24 10:25:00,32.46,32.54,32.45,32.51,242600.0,32.46,32.54,32.45,32.51,242600.0
2011-02-24 10:30:00,32.51,32.6,32.49,32.57,508600.0,32.51,32.6,32.49,32.57,508600.0
2011-02-24 10:35:00,32.57,32.62,32.57,32.58,279000.0,32.57,32.62,32.57,32.58,279000.0
2011-02-24 10:40:00,32.57,32.59,32.51,32.52,158300.0,32.57,32.59,32.51,32.52,158300.0
2011-02-24 10:45:00,32.52,32.53,32.48,32.49,304800.0,32.52,32.53,32.48,32.49,304800.0
2011-02-24 10:50:00,32.49,32.52,32.47,32.47,242700.0,32.49,32.52,32.47,32.47,242700.0
2011-02-24 10:55:00,32.47,32.51,32.45,32.51,264000.0,32.47,32.51,32.45,32.51,264000.0
2011-02-24 11:00:00,32.51,32.55,32.44,32.47,490900.0,32.51,32.55,32.44,32.47,490900.0
2011-02-24 11:05:00,32.47,32.47,32.35,32.44,510600.0,32.47,32.47,32.35,32.44,510600.0
2011-02-24 11:10:00,32.44,32.44,32.34,32.38,261100.0,32.44,32.44,32.34,32.38,261100.0
2011-02-24 11:15:00,32.37,32.38,32.15,32.22,1122400.0,32.37,32.38,32.15,32.22,1122400.0
2011-02-24 11:20:00,32.21,32.3,32.19,32.24,628300.0,32.21,32.3,32.19,32.24,628300.0
2011-02-24 11:25:00,32.25,32.33,32.22,32.32,394700.0,32.25,32.33,32.22,32.32,394700.0
2011-02-24 11:30:00,32.33,32.4,32.3,32.36,324200.0,32.33,32.4,32.3,32.36,324200.0
2011-02-24 11:35:00,32.35,32.4,32.31,32.38,263000.0,32.35,32.4,32.31,32.38,263000.0
2011-02-24 11:40:00,32.39,32.42,32.37,32.4,123100.0,32.39,32.42,32.37,32.4,123100.0
2011-02-24 11:45:00,32.41,32.43,32.35,32.35,160700.0,32.41,32.43,32.35,32.35,160700.0
2011-02-24 11:50:00,32.36,32.37,32.26,32.32,533900.0,32.36,32.37,32.26,32.32,533900.0
2011-02-24 11:55:00,32.33,32.36,32.25,32.25,190700.0,32.33,32.36,32.25,32.25,190700.0
2011-02-24 12:00:00,32.25,32.33,32.25,32.33,115900.0,32.25,32.33,32.25,32.33,115900.0
2011-02-24 12:05:00,32.32,32.4,32.3,32.34,404600.0,32.32,32.4,32.3,32.34,404600.0
2011-02-24 12:10:00,32.34,32.35,32.31,32.35,191200.0,32.34,32.35,32.31,32.35,191200.0
2011-02-24 12:15:00,32.34,32.38,32.33,32.35,103100.0,32.34,32.38,32.33,32.35,103100.0
2011-02-24 12:20:00,32.35,32.36,32.29,32.33,88100.0,32.35,32.36,32.29,32.33,88100.0
2011-02-24 12:25:00,32.34,32.43,32.32,32.42,248200.0,32.34,32.43,32.32,32.42,248200.0
2011-02-24 12:30:00,32.42,32.46,32.38,32.42,366000.0,32.42,32.46,32.38,32.42,366000.0
2011-02-24 12:35:00,32.42,32.5,32.39,32.46,276000.0,32.42,32.5,32.39,32.46,276000.0
2011-02-24 12:40:00,32.47,32.51,32.44,32.5,122200.0,32.47,32.51,32.44,32.5,122200.0
2011-02-24 12:45:00,32.5,32.51,32.4,32.4,184400.0,32.5,32.51,32.4,32.4,184400.0
2011-02-24 12:50:00,32.4,32.46,32.4,32.43,92000.0,32.4,32.46,32.4,32.43,92000.0
2011-02-24 12:55:00,32.43,32.44,32.36,32.39,160100.0,32.43,32.44,32.36,32.39,160100.0
2011-02-24 13:00:00,32.39,32.41,32.36,32.37,85600.0,32.39,32.41,32.36,32.37,85600.0
2011-02-24 13:05:00,32.38,32.42,32.37,32.4,127100.0,32.38,32.42,32.37,32.4,127100.0
2011-02-24 13:10:00,32.4,32.41,32.37,32.37,78700.0,32.4,32.41,32.37,32.37,78700.0
2011-02-24 13:15:00,32.38,32.4,32.35,32.39,67700.0,32.38,32.4,32.35,32.39,67700.0
2011-02-24 13:20:00,32.4,32.43,32.39,32.43,301500.0,32.4,32.43,32.39,32.43,301500.0
2011-02-24 13:25:00,32.43,32.46,32.39,32.44,132300.0,32.43,32.46,32.39,32.44,132300.0
2011-02-24 13:30:00,32.44,32.45,32.42,32.42,117600.0,32.44,32.45,32.42,32.42,117600.0
2011-02-24 13:35:00,32.42,32.45,32.42,32.45,51300.0,32.42,32.45,32.42,32.45,51300.0
2011-02-24 13:40:00,32.44,32.51,32.44,32.5,250700.0,32.44,32.51,32.44,32.5,250700.0
2011-02-24 13:45:00,32.49,32.49,32.41,32.42,112200.0,32.49,32.49,32.41,32.42,112200.0
2011-02-24 13:50:00,32.41,32.44,32.41,32.42,215300.0,32.41,32.44,32.41,32.42,215300.0
2011-02-24 13:55:00,32.43,32.46,32.39,32.42,169000.0,32.43,32.46,32.39,32.42,169000.0
2011-02-24 14:00:00,32.41,32.43,32.38,32.42,228900.0,32.41,32.43,32.38,32.42,228900.0
2011-02-24 14:05:00,32.43,32.44,32.4,32.41,108000.0,32.43,32.44,32.4,32.41,108000.0
2011-02-24 14:10:00,32.42,32.46,32.38,32.41,202500.0,32.42,32.46,32.38,32.41,202500.0
2011-02-24 14:15:00,32.4,32.41,32.02,32.16,1839400.0,32.4,32.41,32.02,32.16,1839400.0
2011-02-24 14:20:00,32.17,32.17,32.06,32.14,689700.0,32.17,32.17,32.06,32.14,689700.0
2011-02-24 14:25:00,32.14,32.15,31.86,31.97,1602800.0,32.14,32.15,31.86,31.97,1602800.0
2011-02-24 14:30:00,31.96,32.02,31.86,31.88,1203700.0,31.96,32.02,31.86,31.88,1203700.0
2011-02-24 14:35:00,31.89,31.99,31.85,31.91,574400.0,31.89,31.99,31.85,31.91,574400.0
2011-02-24 14:40:00,31.91,32.0,31.88,31.99,831900.0,31.91,32.0,31.88,31.99,831900.0
2011-02-24 14:45:00,31.99,32.01,31.92,31.96,431000.0,31.99,32.01,31.92,31.96,431000.0
2011-02-24 14:50:00,31.96,32.01,31.95,31.96,316500.0,31.96,32.01,31.95,31.96,316500.0
2011-02-24 14:55:00,31.96,31.99,31.91,31.96,366400.0,31.96,31.99,31.91,31.96,366400.0
2011-02-24 15:00:00,31.96,31.98,31.87,31.9,330300.0,31.96,31.98,31.87,31.9,330300.0
2011-02-24 15:05:00,31.89,31.9,31.57,31.61,1831600.0,31.89,31.9,31.57,31.61,1831600.0
2011-02-24 15:10:00,31.61,31.62,31.36,31.39,2546200.0,31.61,31.62,31.36,31.39,2546200.0
2011-02-24 15:15:00,31.4,31.41,30.96,31.12,4336600.0,31.4,31.41,30.96,31.12,4336600.0
2011-02-24 15:20:00,31.13,31.23,31.04,31.22,1497500.0,31.13,31.23,31.04,31.22,1497500.0
2011-02-24 15:25:00,31.22,31.25,31.03,31.12,1105100.0,31.22,31.25,31.03,31.12,1105100.0
2011-02-24 15:30:00,31.12,31.37,31.1,31.26,1266400.0,31.12,31.37,31.1,31.26,1266400.0
2011-02-24 15:35:00,31.25,31.39,31.23,31.35,729200.0,31.25,31.39,31.23,31.35,729200.0
2011-02-24 15:40:00,31.35,31.35,31.22,31.23,660600.0,31.35,31.35,31.22,31.23,660600.0
2011-02-24 15:45:00,31.24,31.25,31.19,31.24,639300.0,31.24,31.25,31.19,31.24,639300.0
2011-02-24 15:50:00,31.24,31.26,31.18,31.19,602600.0,31.24,31.26,31.18,31.19,602600.0
2011-02-24 15:55:00,31.19,31.2,31.17,31.19,915200.0,31.19,31.2,31.17,31.19,915200.0
2011-02-25 09:30:00,32.1,32.11,31.99,32.01,1399100.0,32.1,32.11,31.99,32.01,1399100.0
2011-02-25 09:35:00,32.01,32.02,31.85,31.97,1219100.0,32.01,32.02,31.85,31.97,1219100.0
2011-02-25 09:40:00,31.97,32.05,31.94,32.01,613300.0,31.97,32.05,31.94,32.01,613300.0
2011-02-25 09:45:00,32.01,32.01,31.81,31.91,826100.0,32.01,32.01,31.81,31.91,826100.0
2011-02-25 09:50:00,31.92,31.96,31.88,31.92,305900.0,31.92,31.96,31.88,31.92,305900.0
2011-02-25 09:55:00,31.91,31.97,31.81,31.93,540700.0,31.91,31.97,31.81,31.93,540700.0
2011-02-25 10:00:00,31.94,31.97,31.85,31.93,410400.0,31.94,31.97,31.85,31.93,410400.0
2011-02-25 10:05:00,31.93,32.05,31.88,32.0,920100.0,31.93,32.05,31.88,32.0,920100.0
2011-02-25 10:10:00,32.01,32.08,32.0,32.05,393400.0,32.01,32.08,32.0,32.05,393400.0
2011-02-25 10:15:00,32.05,32.08,32.0,32.08,288500.0,32.05,32.08,32.0,32.08,288500.0
2011-02-25 10:20:00,32.08,32.08,32.01,32.06,224300.0,32.08,32.08,32.01,32.06,224300.0
2011-02-25 10:25:00,32.05,32.07,32.02,32.06,267600.0,32.05,32.07,32.02,32.06,267600.0
2011-02-25 10:30:00,32.06,32.07,31.97,31.99,287100.0,32.06,32.07,31.97,31.99,287100.0
2011-02-25 10:35:00,32.0,32.16,31.99,32.12,588200.0,32.0,32.16,31.99,32.12,588200.0
2011-02-25 10:40:00,32.12,32.2,32.12,32.18,275700.0,32.12,32.2,32.12,32.18,275700.0
2011-02-25 10:45:00,32.17,32.25,32.16,32.21,509800.0,32.17,32.25,32.16,32.21,509800.0
2011-02-25 10:50:00,32.21,32.34,32.2,32.28,547600.0,32.21,32.34,32.2,32.28,547600.0
2011-02-25 10:55:00,32.28,32.31,32.23,32.25,283900.0,32.28,32.31,32.23,32.25,283900.0
2011-02-25 11:00:00,32.25,32.29,32.24,32.25,259300.0,32.25,32.29,32.24,32.25,259300.0
2011-02-25 11:05:00,32.25,32.26,32.13,32.15,668500.0,32.25,32.26,32.13,32.15,668500.0
2011-02-25 11:10:00,32.15,32.21,32.1,32.21,233900.0,32.15,32.21,32.1,32.21,233900.0
2011-02-25 11:15:00,32.21,32.21,32.15,32.15,70700.0,32.21,32.21,32.15,32.15,70700.0
2011-02-25 11:20:00,32.14,32.14,32.09,32.1,147400.0,32.14,32.14,32.09,32.1,147400.0
2011-02-25 11:25:00,32.11,32.2,32.1,32.19,319000.0,32.11,32.2,32.1,32.19,319000.0
2011-02-25 11:30:00,32.18,32.18,31.96,32.06,467000.0,32.18,32.18,31.96,32.06,467000.0
2011-02-25 11:35:00,32.05,32.14,32.04,32.09,189600.0,32.05,32.14,32.04,32.09,189600.0
2011-02-25 11:40:00,32.08,32.17,32.04,32.09,435200.0,32.08,32.17,32.04,32.09,435200.0
2011-02-25 11:45:00,32.1,32.13,32.04,32.08,215900.0,32.1,32.13,32.04,32.08,215900.0
2011-02-25 11:50:00,32.08,32.15,32.08,32.12,335800.0,32.08,32.15,32.08,32.12,335800.0
2011-02-25 11:55:00,32.12,32.19,32.11,32.18,169000.0,32.12,32.19,32.11,32.18,169000.0
2011-02-25 12:00:00,32.19,32.3,32.18,32.25,457300.0,32.19,32.3,32.18,32.25,457300.0
2011-02-25 12:05:00,32.24,32.27,32.22,32.23,259000.0,32.24,32.27,32.22,32.23,259000.0
2011-02-25 12:10:00,32.23,32.24,32.17,32.18,236900.0,32.23,32.24,32.17,32.18,236900.0
2011-02-25 12:15:00,32.19,32.21,32.15,32.2,83600.0,32.19,32.21,32.15,32.2,83600.0
2011-02-25 12:20:00,32.21,32.31,32.2,32.21,609400.0,32.21,32.31,32.2,32.21,609400.0
2011-02-25 12:25:00,32.22,32.28,32.2,32.26,203300.0,32.22,32.28,32.2,32.26,203300.0
2011-02-25 12:30:00,32.26,32.3,32.23,32.3,268300.0,32.26,32.3,32.23,32.3,268300.0
2011-02-25 12:35:00,32.3,32.3,32.22,32.22,364900.0,32.3,32.3,32.22,32.22,364900.0
2011-02-25 12:40:00,32.22,32.27,32.2,32.25,384400.0,32.22,32.27,32.2,32.25,384400.0
2011-02-25 12:45:00,32.25,32.27,32.24,32.26,65100.0,32.25,32.27,32.24,32.26,65100.0
2011-02-25 12:50:00,32.25,32.26,32.17,32.18,280600.0,32.25,32.26,32.17,32.18,280600.0
2011-02-25 12:55:00,32.19,32.22,32.15,32.2,249200.0,32.19,32.22,32.15,32.2,249200.0
2011-02-25 13:00:00,32.2,32.24,32.18,32.24,106600.0,32.2,32.24,32.18,32.24,106600.0
2011-02-25 13:05:00,32.24,32.25,32.2,32.23,164100.0,32.24,32.25,32.2,32.23,164100.0
2011-02-25 13:10:00,32.22,32.23,32.11,32.14,283700.0,32.22,32.23,32.11,32.14,283700.0
2011-02-25 13:15:00,32.14,32.3,32.08,32.22,1161600.0,32.14,32.3,32.08,32.22,1161600.0
2011-02-25 13:20:00,32.23,32.24,32.14,32.15,462200.0,32.23,32.24,32.14,32.15,462200.0
2011-02-25 13:25:00,32.17,32.25,32.16,32.25,139400.0,32.17,32.25,32.16,32.25,139400.0
2011-02-25 13:30:00,32.24,32.32,32.21,32.31,360800.0,32.24,32.32,32.21,32.31,360800.0
2011-02-25 13:35:00,32.3,32.31,32.26,32.28,250400.0,32.3,32.31,32.26,32.28,250400.0
2011-02-25 13:40:00,32.28,32.29,32.25,32.26,106200.0,32.28,32.29,32.25,32.26,106200.0
2011-02-25 13:45:00,32.27,32.28,32.25,32.28,177700.0,32.27,32.28,32.25,32.28,177700.0
2011-02-25 13:50:00,32.28,32.28,32.25,32.28,105700.0,32.28,32.28,32.25,32.28,105700.0
2011-02-25 13:55:00,32.27,32.29,32.24,32.27,231500.0,32.27,32.29,32.24,32.27,231500.0
2011-02-25 14:00:00,32.27,32.31,32.26,32.29,157000.0,32.27,32.31,32.26,32.29,157000.0
2011-02-25 14:05:00,32.29,32.31,32.28,32.29,246500.0,32.29,32.31,32.28,32.29,246500.0
2011-02-25 14:10:00,32.29,32.31,32.27,32.29,160800.0,32.29,32.31,32.27,32.29,160800.0
2011-02-25 14:15:00,32.29,32.29,32.22,32.24,267600.0,32.29,32.29,32.22,32.24,267600.0
2011-02-25 14:20:00,32.25,32.31,32.25,32.3,166900.0,32.25,32.31,32.25,32.3,166900.0
2011-02-25 14:25:00,32.3,32.34,32.29,32.32,155400.0,32.3,32.34,32.29,32.32,155400.0
2011-02-25 14:30:00,32.32,32.41,32.32,32.39,675200.0,32.32,32.41,32.32,32.39,675200.0
2011-02-25 14:35:00,32.38,32.41,32.37,32.4,220300.0,32.38,32.41,32.37,32.4,220300.0
2011-02-25 14:40:00,32.39,32.4,32.38,32.39,100600.0,32.39,32.4,32.38,32.39,100600.0
2011-02-25 14:45:00,32.38,32.4,32.34,32.37,212100.0,32.38,32.4,32.34,32.37,212100.0
2011-02-25 14:50:00,32.38,32.38,32.35,32.37,210000.0,32.38,32.38,32.35,32.37,210000.0
2011-02-25 14:55:00,32.38,32.39,32.36,32.37,84700.0,32.38,32.39,32.36,32.37,84700.0
2011-02-25 15:00:00,32.38,32.38,32.35,32.36,251800.0,32.38,32.38,32.35,32.36,251800.0
2011-02-25 15:05:00,32.36,32.39,32.36,32.37,138900.0,32.36,32.39,32.36,32.37,138900.0
2011-02-25 15:10:00,32.38,32.41,32.37,32.38,185100.0,32.38,32.41,32.37,32.38,185100.0
2011-02-25 15:15:00,32.38,32.42,32.37,32.41,557400.0,32.38,32.42,32.37,32.41,557400.0
2011-02-25 15:20:00,32.42,32.43,32.39,32.41,418000.0,32.42,32.43,32.39,32.41,418000.0
2011-02-25 15:25:00,32.4,32.41,32.38,32.39,236800.0,32.4,32.41,32.38,32.39,236800.0
2011-02-25 15:30:00,32.38,32.41,32.38,32.4,256900.0,32.38,32.41,32.38,32.4,256900.0
2011-02-25 15:35:00,32.4,32.44,32.39,32.42,407700.0,32.4,32.44,32.39,32.42,407700.0
2011-02-25 15:40:00,32.43,32.46,32.42,32.46,323900.0,32.43,32.46,32.42,32.46,323900.0
2011-02-25 15:45:00,32.46,32.52,32.46,32.48,822700.0,32.46,32.52,32.46,32.48,822700.0
2011-02-25 15:50:00,32.48,32.58,32.46,32.56,1168900.0,32.48,32.58,32.46,32.56,1168900.0
2011-02-25 15:55:00,32.57,32.58,32.54,32.55,641400.0,32.57,32.58,32.54,32.55,641400.0
2011-02-28 09:30:00,32.68,32.73,32.67,32.68,1032000.0,32.68,32.73,32.67,32.68,1032000.0
2011-02-28 09:35:00,32.68,32.8,32.65,32.79,424100.0,32.68,32.8,32.65,32.79,424100.0
2011-02-28 09:40:00,32.79,32.82,32.75,32.8,424100.0,32.79,32.82,32.75,32.8,424100.0
2011-02-28 09:45:00,32.8,32.82,32.76,32.76,488300.0,32.8,32.82,32.76,32.76,488300.0
2011-02-28 09:50:00,32.76,32.8,32.7,32.72,385400.0,32.76,32.8,32.7,32.72,385400.0
2011-02-28 09:55:00,32.73,32.79,32.71,32.73,448500.0,32.73,32.79,32.71,32.73,448500.0
2011-02-28 10:00:00,32.74,32.88,32.71,32.88,364700.0,32.74,32.88,32.71,32.88,364700.0
2011-02-28 10:05:00,32.88,33.12,32.86,33.12,2142300.0,32.88,33.12,32.86,33.12,2142300.0
2011-02-28 10:10:00,33.1,33.18,33.08,33.09,1029200.0,33.1,33.18,33.08,33.09,1029200.0
2011-02-28 10:15:00,33.1,33.17,33.08,33.14,497700.0,33.1,33.17,33.08,33.14,497700.0
2011-02-28 10:20:00,33.14,33.18,33.12,33.14,414500.0,33.14,33.18,33.12,33.14,414500.0
2011-02-28 10:25:00,33.14,33.14,33.06,33.08,338900.0,33.14,33.14,33.06,33.08,338900.0
2011-02-28 10:30:00,33.08,33.12,33.06,33.08,293000.0,33.08,33.12,33.06,33.08,293000.0
2011-02-28 10:35:00,33.08,33.1,33.06,33.08,236300.0,33.08,33.1,33.06,33.08,236300.0
2011-02-28 10:40:00,33.09,33.15,33.03,33.03,277000.0,33.09,33.15,33.03,33.03,277000.0
2011-02-28 10:45:00,33.03,33.08,32.99,33.06,797700.0,33.03,33.08,32.99,33.06,797700.0
2011-02-28 10:50:00,33.06,33.07,33.0,33.04,370800.0,33.06,33.07,33.0,33.04,370800.0
2011-02-28 10:55:00,33.04,33.09,33.0,33.06,268100.0,33.04,33.09,33.0,33.06,268100.0
2011-02-28 11:00:00,33.06,33.11,33.05,33.08,286900.0,33.06,33.11,33.05,33.08,286900.0
2011-02-28 11:05:00,33.08,33.1,33.02,33.08,286900.0,33.08,33.1,33.02,33.08,286900.0
2011-02-28 11:10:00,33.08,33.16,33.03,33.14,408100.0,33.08,33.16,33.03,33.14,408100.0
2011-02-28 11:15:00,33.14,33.2,33.1,33.13,501900.0,33.14,33.2,33.1,33.13,501900.0
2011-02-28 11:20:00,33.12,33.17,33.12,33.12,234100.0,33.12,33.17,33.12,33.12,234100.0
2011-02-28 11:25:00,33.12,33.13,33.08,33.11,267500.0,33.12,33.13,33.08,33.11,267500.0
2011-02-28 11:30:00,33.12,33.15,33.04,33.08,366500.0,33.12,33.15,33.04,33.08,366500.0
2011-02-28 11:35:00,33.07,33.14,33.06,33.14,363100.0,33.07,33.14,33.06,33.14,363100.0
2011-02-28 11:40:00,33.13,33.14,33.04,33.07,183400.0,33.13,33.14,33.04,33.07,183400.0
2011-02-28 11:45:00,33.07,33.09,33.0,33.05,289900.0,33.07,33.09,33.0,33.05,289900.0
2011-02-28 11:50:00,33.06,33.08,33.02,33.05,155100.0,33.06,33.08,33.02,33.05,155100.0
2011-02-28 11:55:00,33.04,33.08,33.02,33.07,171000.0,33.04,33.08,33.02,33.07,171000.0
2011-02-28 12:00:00,33.06,33.13,33.06,33.1,153700.0,33.06,33.13,33.06,33.1,153700.0
2011-02-28 12:05:00,33.1,33.12,33.06,33.1,286300.0,33.1,33.12,33.06,33.1,286300.0
2011-02-28 12:10:00,33.1,33.1,33.07,33.09,105600.0,33.1,33.1,33.07,33.09,105600.0
2011-02-28 12:15:00,33.09,33.1,33.07,33.1,52600.0,33.09,33.1,33.07,33.1,52600.0
2011-02-28 12:20:00,33.1,33.12,33.07,33.09,95600.0,33.1,33.12,33.07,33.09,95600.0
2011-02-28 12:25:00,33.1,33.1,33.06,33.08,116400.0,33.1,33.1,33.06,33.08,116400.0
2011-02-28 12:30:00,33.08,33.09,33.07,33.09,91400.0,33.08,33.09,33.07,33.09,91400.0
2011-02-28 12:35:00,33.08,33.1,33.08,33.1,144500.0,33.08,33.1,33.08,33.1,144500.0
2011-02-28 12:40:00,33.1,33.15,33.09,33.15,287800.0,33.1,33.15,33.09,33.15,287800.0
2011-02-28 12:45:00,33.15,33.19,33.11,33.14,455100.0,33.15,33.19,33.11,33.14,455100.0
2011-02-28 12:50:00,33.14,33.14,33.06,33.09,151800.0,33.14,33.14,33.06,33.09,151800.0
2011-02-28 12:55:00,33.09,33.1,33.02,33.08,376600.0,33.09,33.1,33.02,33.08,376600.0
2011-02-28 13:00:00,33.08,33.13,33.07,33.11,167200.0,33.08,33.13,33.07,33.11,167200.0
2011-02-28 13:05:00,33.12,33.13,33.08,33.09,122900.0,33.12,33.13,33.08,33.09,122900.0
2011-02-28 13:10:00,33.09,33.11,33.05,33.07,164600.0,33.09,33.11,33.05,33.07,164600.0
2011-02-28 13:15:00,33.07,33.09,33.04,33.06,211800.0,33.07,33.09,33.04,33.06,211800.0
2011-02-28 13:20:00,33.06,33.12,33.03,33.05,329800.0,33.06,33.12,33.03,33.05,329800.0
2011-02-28 13:25:00,33.05,33.05,32.72,32.79,2755400.0,33.05,33.05,32.72,32.79,2755400.0
2011-02-28 13:30:00,32.8,32.86,32.7,32.85,552100.0,32.8,32.86,32.7,32.85,552100.0
2011-02-28 13:35:00,32.86,32.95,32.83,32.93,653800.0,32.86,32.95,32.83,32.93,653800.0
2011-02-28 13:40:00,32.93,32.97,32.9,32.92,380600.0,32.93,32.97,32.9,32.92,380600.0
2011-02-28 13:45:00,32.91,32.94,32.88,32.9,220200.0,32.91,32.94,32.88,32.9,220200.0
2011-02-28 13:50:00,32.91,32.97,32.9,32.96,706100.0,32.91,32.97,32.9,32.96,706100.0
2011-02-28 13:55:00,32.97,33.02,32.96,33.02,311300.0,32.97,33.02,32.96,33.02,311300.0
2011-02-28 14:00:00,33.02,33.02,32.96,32.98,165900.0,33.02,33.02,32.96,32.98,165900.0
2011-02-28 14:05:00,32.98,33.01,32.92,32.92,153800.0,32.98,33.01,32.92,32.92,153800.0
2011-02-28 14:10:00,32.92,32.95,32.83,32.84,699500.0,32.92,32.95,32.83,32.84,699500.0
2011-02-28 14:15:00,32.85,32.92,32.84,32.92,288900.0,32.85,32.92,32.84,32.92,288900.0
2011-02-28 14:20:00,32.91,32.92,32.8,32.85,321600.0,32.91,32.92,32.8,32.85,321600.0
2011-02-28 14:25:00,32.85,32.85,32.65,32.72,1192000.0,32.85,32.85,32.65,32.72,1192000.0
2011-02-28 14:30:00,32.72,32.77,32.7,32.74,266000.0,32.72,32.77,32.7,32.74,266000.0
2011-02-28 14:35:00,32.75,32.79,32.74,32.77,177500.0,32.75,32.79,32.74,32.77,177500.0
2011-02-28 14:40:00,32.78,32.78,32.64,32.7,346600.0,32.78,32.78,32.64,32.7,346600.0
2011-02-28 14:45:00,32.7,32.73,32.66,32.72,180400.0,32.7,32.73,32.66,32.72,180400.0
2011-02-28 14:50:00,32.72,32.73,32.64,32.66,208000.0,32.72,32.73,32.64,32.66,208000.0
2011-02-28 14:55:00,32.66,32.67,32.49,32.67,1519100.0,32.66,32.67,32.49,32.67,1519100.0
2011-02-28 15:00:00,32.67,32.77,32.62,32.77,500000.0,32.67,32.77,32.62,32.77,500000.0
2011-02-28 15:05:00,32.77,32.81,32.76,32.8,244100.0,32.77,32.81,32.76,32.8,244100.0
2011-02-28 15:10:00,32.81,32.9,32.8,32.85,446200.0,32.81,32.9,32.8,32.85,446200.0
2011-02-28 15:15:00,32.86,32.88,32.85,32.87,128700.0,32.86,32.88,32.85,32.87,128700.0
2011-02-28 15:20:00,32.88,32.92,32.85,32.86,265500.0,32.88,32.92,32.85,32.86,265500.0
2011-02-28 15:25:00,32.86,32.91,32.85,32.88,189600.0,32.86,32.91,32.85,32.88,189600.0
2011-02-28 15:30:00,32.89,32.96,32.87,32.94,230000.0,32.89,32.96,32.87,32.94,230000.0
2011-02-28 15:35:00,32.94,32.98,32.92,32.98,185300.0,32.94,32.98,32.92,32.98,185300.0
2011-02-28 15:40:00,32.98,33.0,32.95,32.98,270600.0,32.98,33.0,32.95,32.98,270600.0
2011-02-28 15:45:00,32.98,33.01,32.95,32.97,264000.0,32.98,33.01,32.95,32.97,264000.0
2011-02-28 15:50:00,32.97,33.08,32.96,33.06,708800.0,32.97,33.08,32.96,33.06,708800.0
2011-02-28 15:55:00,33.05,33.13,33.04,33.11,857400.0,33.05,33.13,33.04,33.11,857400.0
2011-03-01 09:30:00,33.58,33.63,33.56,33.59,953900.0,33.58,33.63,33.56,33.59,953900.0
2011-03-01 09:35:00,33.59,33.64,33.59,33.62,725000.0,33.59,33.64,33.59,33.62,725000.0
2011-03-01 09:40:00,33.62,33.66,33.58,33.6,523900.0,33.62,33.66,33.58,33.6,523900.0
2011-03-01 09:45:00,33.6,33.61,33.54,33.58,340200.0,33.6,33.61,33.54,33.58,340200.0
2011-03-01 09:50:00,33.59,33.71,33.59,33.64,852500.0,33.59,33.71,33.59,33.64,852500.0
2011-03-01 09:55:00,33.65,33.68,33.56,33.59,929000.0,33.65,33.68,33.56,33.59,929000.0
2011-03-01 10:00:00,33.59,33.62,33.48,33.54,846200.0,33.59,33.62,33.48,33.54,846200.0
2011-03-01 10:05:00,33.55,33.58,33.5,33.5,438900.0,33.55,33.58,33.5,33.5,438900.0
2011-03-01 10:10:00,33.5,33.57,33.45,33.54,550900.0,33.5,33.57,33.45,33.54,550900.0
2011-03-01 10:15:00,33.54,33.59,33.53,33.55,362500.0,33.54,33.59,33.53,33.55,362500.0
2011-03-01 10:20:00,33.55,33.58,33.53,33.58,255600.0,33.55,33.58,33.53,33.58,255600.0
2011-03-01 10:25:00,33.58,33.58,33.49,33.53,314700.0,33.58,33.58,33.49,33.53,314700.0
2011-03-01 10:30:00,33.52,33.54,33.48,33.53,405200.0,33.52,33.54,33.48,33.53,405200.0
2011-03-01 10:35:00,33.52,33.58,33.52,33.55,432400.0,33.52,33.58,33.52,33.55,432400.0
2011-03-01 10:40:00,33.55,33.61,33.55,33.56,364100.0,33.55,33.61,33.55,33.56,364100.0
2011-03-01 10:45:00,33.56,33.56,33.5,33.54,274700.0,33.56,33.56,33.5,33.54,274700.0
2011-03-01 10:50:00,33.53,33.57,33.52,33.57,448100.0,33.53,33.57,33.52,33.57,448100.0
2011-03-01 10:55:00,33.57,33.58,33.51,33.53,207500.0,33.57,33.58,33.51,33.53,207500.0
2011-03-01 11:00:00,33.53,33.56,33.51,33.54,189200.0,33.53,33.56,33.51,33.54,189200.0
2011-03-01 11:05:00,33.54,33.57,33.53,33.54,143600.0,33.54,33.57,33.53,33.54,143600.0
2011-03-01 11:10:00,33.54,33.56,33.49,33.49,425100.0,33.54,33.56,33.49,33.49,425100.0
2011-03-01 11:15:00,33.49,33.51,33.46,33.5,265200.0,33.49,33.51,33.46,33.5,265200.0
2011-03-01 11:20:00,33.49,33.54,33.48,33.51,223700.0,33.49,33.54,33.48,33.51,223700.0
2011-03-01 11:25:00,33.52,33.55,33.49,33.53,281000.0,33.52,33.55,33.49,33.53,281000.0
2011-03-01 11:30:00,33.53,33.61,33.52,33.58,401400.0,33.53,33.61,33.52,33.58,401400.0
2011-03-01 11:35:00,33.59,33.61,33.56,33.6,335600.0,33.59,33.61,33.56,33.6,335600.0
2011-03-01 11:40:00,33.6,33.65,33.59,33.63,636600.0,33.6,33.65,33.59,33.63,636600.0
2011-03-01 11:45:00,33.62,33.78,33.62,33.73,1508600.0,33.62,33.78,33.62,33.73,1508600.0
2011-03-01 11:50:00,33.73,33.73,33.66,33.69,584700.0,33.73,33.73,33.66,33.69,584700.0
2011-03-01 11:55:00,33.68,33.74,33.67,33.72,404400.0,33.68,33.74,33.67,33.72,404400.0
2011-03-01 12:00:00,33.73,33.75,33.67,33.73,292800.0,33.73,33.75,33.67,33.73,292800.0
2011-03-01 12:05:00,33.73,33.74,33.67,33.68,301600.0,33.73,33.74,33.67,33.68,301600.0
2011-03-01 12:10:00,33.69,33.71,33.63,33.65,217800.0,33.69,33.71,33.63,33.65,217800.0
2011-03-01 12:15:00,33.64,33.7,33.64,33.69,412000.0,33.64,33.7,33.64,33.69,412000.0
2011-03-01 12:20:00,33.7,33.73,33.68,33.7,356500.0,33.7,33.73,33.68,33.7,356500.0
2011-03-01 12:25:00,33.7,33.73,33.69,33.7,351900.0,33.7,33.73,33.69,33.7,351900.0
2011-03-01 12:30:00,33.7,33.74,33.68,33.7,222900.0,33.7,33.74,33.68,33.7,222900.0
2011-03-01 12:35:00,33.71,33.75,33.7,33.73,336300.0,33.71,33.75,33.7,33.73,336300.0
2011-03-01 12:40:00,33.73,33.74,33.59,33.66,502000.0,33.73,33.74,33.59,33.66,502000.0
2011-03-01 12:45:00,33.66,33.68,33.59,33.61,346000.0,33.66,33.68,33.59,33.61,346000.0
2011-03-01 12:50:00,33.59,33.62,33.54,33.56,322100.0,33.59,33.62,33.54,33.56,322100.0
2011-03-01 12:55:00,33.56,33.62,33.56,33.61,237200.0,33.56,33.62,33.56,33.61,237200.0
2011-03-01 13:00:00,33.61,33.64,33.6,33.62,172900.0,33.61,33.64,33.6,33.62,172900.0
2011-03-01 13:05:00,33.62,33.63,33.58,33.62,92100.0,33.62,33.63,33.58,33.62,92100.0
2011-03-01 13:10:00,33.62,33.66,33.61,33.64,132900.0,33.62,33.66,33.61,33.64,132900.0
2011-03-01 13:15:00,33.64,33.66,33.59,33.66,157200.0,33.64,33.66,33.59,33.66,157200.0
2011-03-01 13:20:00,33.65,33.68,33.63,33.63,211200.0,33.65,33.68,33.63,33.63,211200.0
2011-03-01 13:25:00,33.64,33.69,33.62,33.64,369700.0,33.64,33.69,33.62,33.64,369700.0
2011-03-01 13:30:00,33.64,33.67,33.6,33.61,218800.0,33.64,33.67,33.6,33.61,218800.0
2011-03-01 13:35:00,33.61,33.64,33.59,33.64,310400.0,33.61,33.64,33.59,33.64,310400.0
2011-03-01 13:40:00,33.63,33.64,33.62,33.63,115800.0,33.63,33.64,33.62,33.63,115800.0
2011-03-01 13:45:00,33.62,33.62,33.59,33.59,131100.0,33.62,33.62,33.59,33.59,131100.0
2011-03-01 13:50:00,33.6,33.63,33.59,33.61,212500.0,33.6,33.63,33.59,33.61,212500.0
2011-03-01 13:55:00,33.61,33.62,33.57,33.62,160900.0,33.61,33.62,33.57,33.62,160900.0
2011-03-01 14:00:00,33.62,33.65,33.61,33.63,276000.0,33.62,33.65,33.61,33.63,276000.0
2011-03-01 14:05:00,33.64,33.66,33.63,33.64,181800.0,33.64,33.66,33.63,33.64,181800.0
2011-03-01 14:10:00,33.64,33.67,33.62,33.66,262000.0,33.64,33.67,33.62,33.66,262000.0
2011-03-01 14:15:00,33.66,33.7,33.64,33.69,165700.0,33.66,33.7,33.64,33.69,165700.0
2011-03-01 14:20:00,33.68,33.75,33.67,33.75,392100.0,33.68,33.75,33.67,33.75,392100.0
2011-03-01 14:25:00,33.75,33.77,33.7,33.71,345900.0,33.75,33.77,33.7,33.71,345900.0
2011-03-01 14:30:00,33.72,33.79,33.72,33.74,255700.0,33.72,33.79,33.72,33.74,255700.0
2011-03-01 14:35:00,33.75,33.81,33.73,33.73,498100.0,33.75,33.81,33.73,33.73,498100.0
2011-03-01 14:40:00,33.73,33.75,33.67,33.72,344300.0,33.73,33.75,33.67,33.72,344300.0
2011-03-01 14:45:00,33.72,33.73,33.69,33.7,214600.0,33.72,33.73,33.69,33.7,214600.0
2011-03-01 14:50:00,33.7,33.71,33.67,33.7,315500.0,33.7,33.71,33.67,33.7,315500.0
2011-03-01 14:55:00,33.7,33.71,33.68,33.7,142900.0,33.7,33.71,33.68,33.7,142900.0
2011-03-01 15:00:00,33.7,33.73,33.68,33.69,179300.0,33.7,33.73,33.68,33.69,179300.0
2011-03-01 15:05:00,33.7,33.71,33.65,33.7,366700.0,33.7,33.71,33.65,33.7,366700.0
2011-03-01 15:10:00,33.7,33.72,33.7,33.71,290400.0,33.7,33.72,33.7,33.71,290400.0
2011-03-01 15:15:00,33.71,33.78,33.7,33.78,179700.0,33.71,33.78,33.7,33.78,179700.0
2011-03-01 15:20:00,33.78,33.81,33.75,33.8,463800.0,33.78,33.81,33.75,33.8,463800.0
2011-03-01 15:25:00,33.8,33.86,33.78,33.84,619200.0,33.8,33.86,33.78,33.84,619200.0
2011-03-01 15:30:00,33.85,33.87,33.8,33.81,392500.0,33.85,33.87,33.8,33.81,392500.0
2011-03-01 15:35:00,33.8,33.82,33.79,33.81,256500.0,33.8,33.82,33.79,33.81,256500.0
2011-03-01 15:40:00,33.81,33.85,33.8,33.84,224600.0,33.81,33.85,33.8,33.84,224600.0
2011-03-01 15:45:00,33.84,33.89,33.83,33.89,535300.0,33.84,33.89,33.83,33.89,535300.0
2011-03-01 15:50:00,33.89,33.9,33.84,33.86,586800.0,33.89,33.9,33.84,33.86,586800.0
2011-03-01 15:55:00,33.86,33.89,33.83,33.88,1037900.0,33.86,33.89,33.83,33.88,1037900.0
2011-03-02 09:30:00,34.05,34.07,33.99,34.03,1157000.0,34.05,34.07,33.99,34.03,1157000.0
2011-03-02 09:35:00,34.03,34.09,34.01,34.07,710800.0,34.03,34.09,34.01,34.07,710800.0
2011-03-02 09:40:00,34.07,34.08,34.04,34.05,423200.0,34.07,34.08,34.04,34.05,423200.0
2011-03-02 09:45:00,34.05,34.05,33.99,34.02,605000.0,34.05,34.05,33.99,34.02,605000.0
2011-03-02 09:50:00,34.01,34.09,34.0,34.07,538800.0,34.01,34.09,34.0,34.07,538800.0
2011-03-02 09:55:00,34.07,34.07,34.01,34.02,550500.0,34.07,34.07,34.01,34.02,550500.0
2011-03-02 10:00:00,34.02,34.09,33.93,34.06,1504700.0,34.02,34.09,33.93,34.06,1504700.0
2011-03-02 10:05:00,34.06,34.07,33.88,33.96,743300.0,34.06,34.07,33.88,33.96,743300.0
2011-03-02 10:10:00,33.95,34.0,33.86,33.97,711200.0,33.95,34.0,33.86,33.97,711200.0
2011-03-02 10:15:00,33.98,33.98,33.89,33.92,305100.0,33.98,33.98,33.89,33.92,305100.0
2011-03-02 10:20:00,33.92,34.0,33.91,33.96,380500.0,33.92,34.0,33.91,33.96,380500.0
2011-03-02 10:25:00,33.97,34.04,33.95,33.99,443600.0,33.97,34.04,33.95,33.99,443600.0
2011-03-02 10:30:00,33.99,34.02,33.97,34.02,279800.0,33.99,34.02,33.97,34.02,279800.0
2011-03-02 10:35:00,34.03,34.06,33.91,33.92,268800.0,34.03,34.06,33.91,33.92,268800.0
2011-03-02 10:40:00,33.93,33.98,33.9,33.96,592100.0,33.93,33.98,33.9,33.96,592100.0
2011-03-02 10:45:00,33.96,33.98,33.9,33.93,484900.0,33.96,33.98,33.9,33.93,484900.0
2011-03-02 10:50:00,33.92,34.01,33.92,34.0,418300.0,33.92,34.01,33.92,34.0,418300.0
2011-03-02 10:55:00,34.0,34.05,33.99,34.03,444800.0,34.0,34.05,33.99,34.03,444800.0
2011-03-02 11:00:00,34.03,34.03,33.99,34.0,224400.0,34.03,34.03,33.99,34.0,224400.0
2011-03-02 11:05:00,34.0,34.03,33.98,33.98,193000.0,34.0,34.03,33.98,33.98,193000.0
2011-03-02 11:10:00,33.98,34.06,33.98,34.04,365900.0,33.98,34.06,33.98,34.04,365900.0
2011-03-02 11:15:00,34.04,34.06,34.01,34.05,224600.0,34.04,34.06,34.01,34.05,224600.0
2011-03-02 11:20:00,34.05,34.05,34.01,34.02,185900.0,34.05,34.05,34.01,34.02,185900.0
2011-03-02 11:25:00,34.02,34.06,34.02,34.06,194600.0,34.02,34.06,34.02,34.06,194600.0
2011-03-02 11:30:00,34.06,34.11,34.05,34.07,1052700.0,34.06,34.11,34.05,34.07,1052700.0
2011-03-02 11:35:00,34.07,34.07,34.03,34.03,180900.0,34.07,34.07,34.03,34.03,180900.0
2011-03-02 11:40:00,34.04,34.14,34.03,34.09,645200.0,34.04,34.14,34.03,34.09,645200.0
2011-03-02 11:45:00,34.09,34.16,34.09,34.15,355400.0,34.09,34.16,34.09,34.15,355400.0
2011-03-02 11:50:00,34.15,34.18,34.11,34.14,323500.0,34.15,34.18,34.11,34.14,323500.0
2011-03-02 11:55:00,34.13,34.16,34.13,34.15,210700.0,34.13,34.16,34.13,34.15,210700.0
2011-03-02 12:00:00,34.15,34.15,34.08,34.08,369000.0,34.15,34.15,34.08,34.08,369000.0
2011-03-02 12:05:00,34.08,34.09,34.0,34.02,307000.0,34.08,34.09,34.0,34.02,307000.0
2011-03-02 12:10:00,34.01,34.1,33.97,34.05,520400.0,34.01,34.1,33.97,34.05,520400.0
2011-03-02 12:15:00,34.05,34.09,34.05,34.09,213900.0,34.05,34.09,34.05,34.09,213900.0
2011-03-02 12:20:00,34.08,34.11,34.06,34.07,269000.0,34.08,34.11,34.06,34.07,269000.0
2011-03-02 12:25:00,34.07,34.09,34.06,34.07,61200.0,34.07,34.09,34.06,34.07,61200.0
2011-03-02 12:30:00,34.07,34.07,34.0,34.05,251200.0,34.07,34.07,34.0,34.05,251200.0
2011-03-02 12:35:00,34.05,34.05,33.99,34.01,210900.0,34.05,34.05,33.99,34.01,210900.0
2011-03-02 12:40:00,34.01,34.02,33.99,34.01,103400.0,34.01,34.02,33.99,34.01,103400.0
2011-03-02 12:45:00,34.0,34.03,34.0,34.0,82000.0,34.0,34.03,34.0,34.0,82000.0
2011-03-02 12:50:00,34.0,34.04,33.99,34.03,210200.0,34.0,34.04,33.99,34.03,210200.0
2011-03-02 12:55:00,34.03,34.03,33.99,34.0,190300.0,34.03,34.03,33.99,34.0,190300.0
2011-03-02 13:00:00,34.01,34.02,33.98,34.02,169300.0,34.01,34.02,33.98,34.02,169300.0
2011-03-02 13:05:00,34.02,34.06,34.0,34.05,113100.0,34.02,34.06,34.0,34.05,113100.0
2011-03-02 13:10:00,34.05,34.07,34.02,34.02,163400.0,34.05,34.07,34.02,34.02,163400.0
2011-03-02 13:15:00,34.03,34.05,34.01,34.04,70700.0,34.03,34.05,34.01,34.04,70700.0
2011-03-02 13:20:00,34.03,34.05,34.02,34.03,119000.0,34.03,34.05,34.02,34.03,119000.0
2011-03-02 13:25:00,34.02,34.05,34.0,34.03,357400.0,34.02,34.05,34.0,34.03,357400.0
2011-03-02 13:30:00,34.03,34.03,33.99,34.0,143200.0,34.03,34.03,33.99,34.0,143200.0
2011-03-02 13:35:00,34.01,34.02,33.99,34.01,215300.0,34.01,34.02,33.99,34.01,215300.0
2011-03-02 13:40:00,34.02,34.03,34.01,34.02,106800.0,34.02,34.03,34.01,34.02,106800.0
2011-03-02 13:45:00,34.01,34.02,34.0,34.02,118200.0,34.01,34.02,34.0,34.02,118200.0
2011-03-02 13:50:00,34.01,34.02,33.91,33.95,1095300.0,34.01,34.02,33.91,33.95,1095300.0
2011-03-02 13:55:00,33.95,33.98,33.92,33.95,171000.0,33.95,33.98,33.92,33.95,171000.0
2011-03-02 14:00:00,33.96,33.97,33.94,33.95,113600.0,33.96,33.97,33.94,33.95,113600.0
2011-03-02 14:05:00,33.94,33.96,33.74,33.76,1948700.0,33.94,33.96,33.74,33.76,1948700.0
2011-03-02 14:10:00,33.76,33.78,33.72,33.77,547400.0,33.76,33.78,33.72,33.77,547400.0
2011-03-02 14:15:00,33.77,33.83,33.69,33.8,567000.0,33.77,33.83,33.69,33.8,567000.0
2011-03-02 14:20:00,33.8,33.87,33.78,33.84,456900.0,33.8,33.87,33.78,33.84,456900.0
2011-03-02 14:25:00,33.84,33.85,33.78,33.8,387100.0,33.84,33.85,33.78,33.8,387100.0
2011-03-02 14:30:00,33.79,33.83,33.77,33.79,272500.0,33.79,33.83,33.77,33.79,272500.0
2011-03-02 14:35:00,33.78,33.79,33.43,33.43,1640500.0,33.78,33.79,33.43,33.43,1640500.0
2011-03-02 14:40:00,33.43,33.58,33.42,33.53,1428500.0,33.43,33.58,33.42,33.53,1428500.0
2011-03-02 14:45:00,33.53,33.64,33.53,33.62,379700.0,33.53,33.64,33.53,33.62,379700.0
2011-03-02 14:50:00,33.62,33.67,33.6,33.66,329400.0,33.62,33.67,33.6,33.66,329400.0
2011-03-02 14:55:00,33.65,33.67,33.58,33.6,310900.0,33.65,33.67,33.58,33.6,310900.0
2011-03-02 15:00:00,33.6,33.61,33.49,33.54,571600.0,33.6,33.61,33.49,33.54,571600.0
2011-03-02 15:05:00,33.55,33.62,33.54,33.59,601400.0,33.55,33.62,33.54,33.59,601400.0
2011-03-02 15:10:00,33.59,33.65,33.58,33.63,249100.0,33.59,33.65,33.58,33.63,249100.0
2011-03-02 15:15:00,33.63,33.77,33.62,33.75,868900.0,33.63,33.77,33.62,33.75,868900.0
2011-03-02 15:20:00,33.76,33.8,33.72,33.74,246200.0,33.76,33.8,33.72,33.74,246200.0
2011-03-02 15:25:00,33.75,33.76,33.69,33.7,286100.0,33.75,33.76,33.69,33.7,286100.0
2011-03-02 15:30:00,33.7,33.79,33.69,33.74,359400.0,33.7,33.79,33.69,33.74,359400.0
2011-03-02 15:35:00,33.75,33.77,33.73,33.76,136600.0,33.75,33.77,33.73,33.76,136600.0
2011-03-02 15:40:00,33.75,33.81,33.75,33.81,256000.0,33.75,33.81,33.75,33.81,256000.0
2011-03-02 15:45:00,33.81,33.87,33.79,33.82,337900.0,33.81,33.87,33.79,33.82,337900.0
2011-03-02 15:50:00,33.82,33.87,33.81,33.86,356000.0,33.82,33.87,33.81,33.86,356000.0
2011-03-02 15:55:00,33.85,33.86,33.81,33.84,485100.0,33.85,33.86,33.81,33.84,485100.0
2011-03-03 09:30:00,33.64,33.72,33.59,33.59,1094500.0,33.64,33.72,33.59,33.59,1094500.0
2011-03-03 09:35:00,33.59,33.64,33.53,33.63,1580700.0,33.59,33.64,33.53,33.63,1580700.0
2011-03-03 09:40:00,33.63,33.71,33.61,33.64,585400.0,33.63,33.71,33.61,33.64,585400.0
2011-03-03 09:45:00,33.64,33.64,33.57,33.59,356100.0,33.64,33.64,33.57,33.59,356100.0
2011-03-03 09:50:00,33.58,33.61,33.54,33.58,414700.0,33.58,33.61,33.54,33.58,414700.0
2011-03-03 09:55:00,33.57,33.58,33.43,33.53,969200.0,33.57,33.58,33.43,33.53,969200.0
2011-03-03 10:00:00,33.54,33.63,33.53,33.59,500500.0,33.54,33.63,33.53,33.59,500500.0
2011-03-03 10:05:00,33.6,33.68,33.56,33.57,448600.0,33.6,33.68,33.56,33.57,448600.0
2011-03-03 10:10:00,33.57,33.59,33.52,33.56,240800.0,33.57,33.59,33.52,33.56,240800.0
2011-03-03 10:15:00,33.55,33.65,33.53,33.63,250300.0,33.55,33.65,33.53,33.63,250300.0
2011-03-03 10:20:00,33.62,33.67,33.6,33.65,334900.0,33.62,33.67,33.6,33.65,334900.0
2011-03-03 10:25:00,33.64,33.66,33.61,33.66,143400.0,33.64,33.66,33.61,33.66,143400.0
2011-03-03 10:30:00,33.66,33.67,33.63,33.66,225700.0,33.66,33.67,33.63,33.66,225700.0
2011-03-03 10:35:00,33.65,33.76,33.65,33.74,530800.0,33.65,33.76,33.65,33.74,530800.0
2011-03-03 10:40:00,33.74,33.74,33.64,33.69,534000.0,33.74,33.74,33.64,33.69,534000.0
2011-03-03 10:45:00,33.68,33.7,33.65,33.69,395900.0,33.68,33.7,33.65,33.69,395900.0
2011-03-03 10:50:00,33.68,33.76,33.68,33.71,301800.0,33.68,33.76,33.68,33.71,301800.0
2011-03-03 10:55:00,33.72,33.79,33.7,33.78,355300.0,33.72,33.79,33.7,33.78,355300.0
2011-03-03 11:00:00,33.77,33.8,33.68,33.72,344600.0,33.77,33.8,33.68,33.72,344600.0
2011-03-03 11:05:00,33.72,33.72,33.67,33.68,227300.0,33.72,33.72,33.67,33.68,227300.0
2011-03-03 11:10:00,33.68,33.69,33.59,33.61,295200.0,33.68,33.69,33.59,33.61,295200.0
2011-03-03 11:15:00,33.61,33.72,33.6,33.7,216800.0,33.61,33.72,33.6,33.7,216800.0
2011-03-03 11:20:00,33.69,33.7,33.63,33.68,191900.0,33.69,33.7,33.63,33.68,191900.0
2011-03-03 11:25:00,33.68,33.7,33.65,33.68,129600.0,33.68,33.7,33.65,33.68,129600.0
2011-03-03 11:30:00,33.68,33.69,33.63,33.65,132600.0,33.68,33.69,33.63,33.65,132600.0
2011-03-03 11:35:00,33.65,33.74,33.65,33.74,195200.0,33.65,33.74,33.65,33.74,195200.0
2011-03-03 11:40:00,33.74,33.74,33.67,33.68,162100.0,33.74,33.74,33.67,33.68,162100.0
2011-03-03 11:45:00,33.67,33.74,33.67,33.7,128800.0,33.67,33.74,33.67,33.7,128800.0
2011-03-03 11:50:00,33.7,33.72,33.65,33.68,102200.0,33.7,33.72,33.65,33.68,102200.0
2011-03-03 11:55:00,33.68,33.69,33.65,33.67,68700.0,33.68,33.69,33.65,33.67,68700.0
2011-03-03 12:00:00,33.67,33.69,33.63,33.67,166600.0,33.67,33.69,33.63,33.67,166600.0
2011-03-03 12:05:00,33.65,33.66,33.49,33.52,803000.0,33.65,33.66,33.49,33.52,803000.0
2011-03-03 12:10:00,33.53,33.59,33.5,33.54,298800.0,33.53,33.59,33.5,33.54,298800.0
2011-03-03 12:15:00,33.54,33.56,33.36,33.39,1791900.0,33.54,33.56,33.36,33.39,1791900.0
2011-03-03 12:20:00,33.39,33.4,33.26,33.37,1527500.0,33.39,33.4,33.26,33.37,1527500.0
2011-03-03 12:25:00,33.37,33.43,33.25,33.43,710500.0,33.37,33.43,33.25,33.43,710500.0
2011-03-03 12:30:00,33.42,33.43,33.32,33.38,300200.0,33.42,33.43,33.32,33.38,300200.0
2011-03-03 12:35:00,33.39,33.41,33.3,33.32,378100.0,33.39,33.41,33.3,33.32,378100.0
2011-03-03 12:40:00,33.33,33.62,33.3,33.5,1517400.0,33.33,33.62,33.3,33.5,1517400.0
2011-03-03 12:45:00,33.5,33.53,33.44,33.47,616300.0,33.5,33.53,33.44,33.47,616300.0
2011-03-03 12:50:00,33.46,33.46,33.41,33.44,199900.0,33.46,33.46,33.41,33.44,199900.0
2011-03-03 12:55:00,33.44,33.46,33.39,33.42,223900.0,33.44,33.46,33.39,33.42,223900.0
2011-03-03 13:00:00,33.43,33.44,33.36,33.4,259500.0,33.43,33.44,33.36,33.4,259500.0
2011-03-03 13:05:00,33.41,33.45,33.39,33.42,193000.0,33.41,33.45,33.39,33.42,193000.0
2011-03-03 13:10:00,33.42,33.53,33.41,33.52,155400.0,33.42,33.53,33.41,33.52,155400.0
2011-03-03 13:15:00,33.52,33.52,33.45,33.48,106500.0,33.52,33.52,33.45,33.48,106500.0
2011-03-03 13:20:00,33.48,33.56,33.46,33.53,191500.0,33.48,33.56,33.46,33.53,191500.0
2011-03-03 13:25:00,33.53,33.57,33.48,33.53,315200.0,33.53,33.57,33.48,33.53,315200.0
2011-03-03 13:30:00,33.53,33.56,33.5,33.52,200100.0,33.53,33.56,33.5,33.52,200100.0
2011-03-03 13:35:00,33.52,33.56,33.52,33.55,120000.0,33.52,33.56,33.52,33.55,120000.0
2011-03-03 13:40:00,33.54,33.57,33.53,33.53,109700.0,33.54,33.57,33.53,33.53,109700.0
2011-03-03 13:45:00,33.53,33.59,33.52,33.59,127400.0,33.53,33.59,33.52,33.59,127400.0
2011-03-03 13:50:00,33.59,33.6,33.56,33.56,82400.0,33.59,33.6,33.56,33.56,82400.0
2011-03-03 13:55:00,33.56,33.59,33.53,33.56,104600.0,33.56,33.59,33.53,33.56,104600.0
2011-03-03 14:00:00,33.56,33.58,33.52,33.54,120800.0,33.56,33.58,33.52,33.54,120800.0
2011-03-03 14:05:00,33.55,33.56,33.51,33.53,141700.0,33.55,33.56,33.51,33.53,141700.0
2011-03-03 14:10:00,33.52,33.54,33.51,33.51,120300.0,33.52,33.54,33.51,33.51,120300.0
2011-03-03 14:15:00,33.52,33.53,33.49,33.52,366000.0,33.52,33.53,33.49,33.52,366000.0
2011-03-03 14:20:00,33.52,33.55,33.51,33.55,72500.0,33.52,33.55,33.51,33.55,72500.0
2011-03-03 14:25:00,33.55,33.56,33.54,33.55,142900.0,33.55,33.56,33.54,33.55,142900.0
2011-03-03 14:30:00,33.55,33.56,33.51,33.54,118300.0,33.55,33.56,33.51,33.54,118300.0
2011-03-03 14:35:00,33.54,33.55,33.51,33.55,112800.0,33.54,33.55,33.51,33.55,112800.0
2011-03-03 14:40:00,33.55,33.58,33.53,33.53,247800.0,33.55,33.58,33.53,33.53,247800.0
2011-03-03 14:45:00,33.54,33.54,33.47,33.49,228800.0,33.54,33.54,33.47,33.49,228800.0
2011-03-03 14:50:00,33.49,33.51,33.46,33.47,114200.0,33.49,33.51,33.46,33.47,114200.0
2011-03-03 14:55:00,33.47,33.52,33.44,33.45,224100.0,33.47,33.52,33.44,33.45,224100.0
2011-03-03 15:00:00,33.45,33.47,33.41,33.43,98800.0,33.45,33.47,33.41,33.43,98800.0
2011-03-03 15:05:00,33.44,33.44,33.36,33.39,489500.0,33.44,33.44,33.36,33.39,489500.0
2011-03-03 15:10:00,33.39,33.42,33.37,33.4,190700.0,33.39,33.42,33.37,33.4,190700.0
2011-03-03 15:15:00,33.4,33.41,33.38,33.41,129400.0,33.4,33.41,33.38,33.41,129400.0
2011-03-03 15:20:00,33.4,33.41,33.39,33.4,61500.0,33.4,33.41,33.39,33.4,61500.0
2011-03-03 15:25:00,33.4,33.43,33.38,33.41,156900.0,33.4,33.43,33.38,33.41,156900.0
2011-03-03 15:30:00,33.41,33.43,33.25,33.34,820100.0,33.41,33.43,33.25,33.34,820100.0
2011-03-03 15:35:00,33.34,33.38,33.24,33.26,613000.0,33.34,33.38,33.24,33.26,613000.0
2011-03-03 15:40:00,33.26,33.37,33.26,33.36,420400.0,33.26,33.37,33.26,33.36,420400.0
2011-03-03 15:45:00,33.37,33.4,33.35,33.38,281400.0,33.37,33.4,33.35,33.38,281400.0
2011-03-03 15:50:00,33.38,33.39,33.36,33.37,358800.0,33.38,33.39,33.36,33.37,358800.0
2011-03-03 15:55:00,33.37,33.42,33.37,33.41,508600.0,33.37,33.42,33.37,33.41,508600.0
2011-03-04 09:30:00,33.86,34.05,33.86,34.0,1263100.0,33.86,34.05,33.86,34.0,1263100.0
2011-03-04 09:35:00,34.0,34.09,34.0,34.08,569100.0,34.0,34.09,34.0,34.08,569100.0
2011-03-04 09:40:00,34.07,34.14,34.01,34.13,792200.0,34.07,34.14,34.01,34.13,792200.0
2011-03-04 09:45:00,34.13,34.32,34.13,34.31,1767000.0,34.13,34.32,34.13,34.31,1767000.0
2011-03-04 09:50:00,34.31,34.38,34.29,34.3,667200.0,34.31,34.38,34.29,34.3,667200.0
2011-03-04 09:55:00,34.3,34.32,34.26,34.26,609000.0,34.3,34.32,34.26,34.26,609000.0
2011-03-04 10:00:00,34.27,34.3,34.24,34.29,286400.0,34.27,34.3,34.24,34.29,286400.0
2011-03-04 10:05:00,34.28,34.34,34.27,34.33,259600.0,34.28,34.34,34.27,34.33,259600.0
2011-03-04 10:10:00,34.34,34.37,34.29,34.31,443300.0,34.34,34.37,34.29,34.31,443300.0
2011-03-04 10:15:00,34.32,34.46,34.31,34.44,894200.0,34.32,34.46,34.31,34.44,894200.0
2011-03-04 10:20:00,34.44,34.48,34.41,34.43,751500.0,34.44,34.48,34.41,34.43,751500.0
2011-03-04 10:25:00,34.43,34.47,34.36,34.44,570100.0,34.43,34.47,34.36,34.44,570100.0
2011-03-04 10:30:00,34.45,34.51,34.43,34.46,530400.0,34.45,34.51,34.43,34.46,530400.0
2011-03-04 10:35:00,34.46,34.47,34.39,34.41,439400.0,34.46,34.47,34.39,34.41,439400.0
2011-03-04 10:40:00,34.42,34.44,34.35,34.41,402000.0,34.42,34.44,34.35,34.41,402000.0
2011-03-04 10:45:00,34.41,34.44,34.37,34.41,431900.0,34.41,34.44,34.37,34.41,431900.0
2011-03-04 10:50:00,34.41,34.44,34.36,34.41,347500.0,34.41,34.44,34.36,34.41,347500.0
2011-03-04 10:55:00,34.4,34.43,34.36,34.41,841100.0,34.4,34.43,34.36,34.41,841100.0
2011-03-04 11:00:00,34.41,34.43,34.33,34.38,444400.0,34.41,34.43,34.33,34.38,444400.0
2011-03-04 11:05:00,34.39,34.41,34.37,34.38,237500.0,34.39,34.41,34.37,34.38,237500.0
2011-03-04 11:10:00,34.39,34.4,34.35,34.36,405800.0,34.39,34.4,34.35,34.36,405800.0
2011-03-04 11:15:00,34.36,34.37,34.3,34.34,794300.0,34.36,34.37,34.3,34.34,794300.0
2011-03-04 11:20:00,34.35,34.38,34.3,34.36,691000.0,34.35,34.38,34.3,34.36,691000.0
2011-03-04 11:25:00,34.36,34.42,34.34,34.41,226900.0,34.36,34.42,34.34,34.41,226900.0
2011-03-04 11:30:00,34.4,34.42,34.36,34.38,341400.0,34.4,34.42,34.36,34.38,341400.0
2011-03-04 11:35:00,34.39,34.42,34.37,34.42,293700.0,34.39,34.42,34.37,34.42,293700.0
2011-03-04 11:40:00,34.41,34.43,34.39,34.43,215800.0,34.41,34.43,34.39,34.43,215800.0
2011-03-04 11:45:00,34.43,34.47,34.42,34.44,339100.0,34.43,34.47,34.42,34.44,339100.0
2011-03-04 11:50:00,34.45,34.45,34.41,34.43,114300.0,34.45,34.45,34.41,34.43,114300.0
2011-03-04 11:55:00,34.44,34.48,34.43,34.47,164800.0,34.44,34.48,34.43,34.47,164800.0
2011-03-04 12:00:00,34.47,34.49,34.44,34.46,346300.0,34.47,34.49,34.44,34.46,346300.0
2011-03-04 12:05:00,34.46,34.47,34.43,34.44,295600.0,34.46,34.47,34.43,34.44,295600.0
2011-03-04 12:10:00,34.45,34.52,34.44,34.5,408500.0,34.45,34.52,34.44,34.5,408500.0
2011-03-04 12:15:00,34.49,34.54,34.47,34.52,415900.0,34.49,34.54,34.47,34.52,415900.0
2011-03-04 12:20:00,34.52,34.53,34.43,34.47,318100.0,34.52,34.53,34.43,34.47,318100.0
2011-03-04 12:25:00,34.47,34.48,34.38,34.39,338000.0,34.47,34.48,34.38,34.39,338000.0
2011-03-04 12:30:00,34.39,34.43,34.36,34.41,318500.0,34.39,34.43,34.36,34.41,318500.0
2011-03-04 12:35:00,34.41,34.45,34.37,34.42,181600.0,34.41,34.45,34.37,34.42,181600.0
2011-03-04 12:40:00,34.43,34.43,34.38,34.43,304900.0,34.43,34.43,34.38,34.43,304900.0
2011-03-04 12:45:00,34.41,34.42,34.36,34.41,245500.0,34.41,34.42,34.36,34.41,245500.0
2011-03-04 12:50:00,34.41,34.45,34.38,34.42,309000.0,34.41,34.45,34.38,34.42,309000.0
2011-03-04 12:55:00,34.42,34.43,34.38,34.42,400000.0,34.42,34.43,34.38,34.42,400000.0
2011-03-04 13:00:00,34.42,34.48,34.39,34.48,247700.0,34.42,34.48,34.39,34.48,247700.0
2011-03-04 13:05:00,34.47,34.5,34.45,34.49,331400.0,34.47,34.5,34.45,34.49,331400.0
2011-03-04 13:10:00,34.48,34.51,34.48,34.51,193300.0,34.48,34.51,34.48,34.51,193300.0
2011-03-04 13:15:00,34.51,34.56,34.5,34.55,567400.0,34.51,34.56,34.5,34.55,567400.0
2011-03-04 13:20:00,34.55,34.59,34.49,34.51,422300.0,34.55,34.59,34.49,34.51,422300.0
2011-03-04 13:25:00,34.51,34.51,34.41,34.46,557400.0,34.51,34.51,34.41,34.46,557400.0
2011-03-04 13:30:00,34.47,34.5,34.44,34.49,324000.0,34.47,34.5,34.44,34.49,324000.0
2011-03-04 13:35:00,34.49,34.53,34.48,34.52,227300.0,34.49,34.53,34.48,34.52,227300.0
2011-03-04 13:40:00,34.51,34.53,34.48,34.48,148700.0,34.51,34.53,34.48,34.48,148700.0
2011-03-04 13:45:00,34.48,34.53,34.48,34.5,154600.0,34.48,34.53,34.48,34.5,154600.0
2011-03-04 13:50:00,34.5,34.53,34.44,34.5,227400.0,34.5,34.53,34.44,34.5,227400.0
2011-03-04 13:55:00,34.49,34.54,34.47,34.48,203600.0,34.49,34.54,34.47,34.48,203600.0
2011-03-04 14:00:00,34.48,34.51,34.46,34.5,129600.0,34.48,34.51,34.46,34.5,129600.0
2011-03-04 14:05:00,34.51,34.53,34.48,34.53,158300.0,34.51,34.53,34.48,34.53,158300.0
2011-03-04 14:10:00,34.52,34.53,34.49,34.5,251500.0,34.52,34.53,34.49,34.5,251500.0
2011-03-04 14:15:00,34.5,34.51,34.46,34.48,261300.0,34.5,34.51,34.46,34.48,261300.0
2011-03-04 14:20:00,34.49,34.5,34.45,34.49,214000.0,34.49,34.5,34.45,34.49,214000.0
2011-03-04 14:25:00,34.5,34.53,34.48,34.51,178400.0,34.5,34.53,34.48,34.51,178400.0
2011-03-04 14:30:00,34.52,34.53,34.5,34.53,273700.0,34.52,34.53,34.5,34.53,273700.0
2011-03-04 14:35:00,34.52,34.53,34.51,34.53,112000.0,34.52,34.53,34.51,34.53,112000.0
2011-03-04 14:40:00,34.53,34.56,34.53,34.55,172100.0,34.53,34.56,34.53,34.55,172100.0
2011-03-04 14:45:00,34.55,34.55,34.52,34.54,136900.0,34.55,34.55,34.52,34.54,136900.0
2011-03-04 14:50:00,34.53,34.56,34.53,34.56,157300.0,34.53,34.56,34.53,34.56,157300.0
2011-03-04 14:55:00,34.56,34.65,34.55,34.59,725200.0,34.56,34.65,34.55,34.59,725200.0
2011-03-04 15:00:00,34.6,34.63,34.58,34.61,501500.0,34.6,34.63,34.58,34.61,501500.0
2011-03-04 15:05:00,34.6,34.65,34.6,34.63,354000.0,34.6,34.65,34.6,34.63,354000.0
2011-03-04 15:10:00,34.63,34.71,34.61,34.68,744500.0,34.63,34.71,34.61,34.68,744500.0
2011-03-04 15:15:00,34.68,34.72,34.65,34.7,456700.0,34.68,34.72,34.65,34.7,456700.0
2011-03-04 15:20:00,34.7,34.72,34.69,34.72,403200.0,34.7,34.72,34.69,34.72,403200.0
2011-03-04 15:25:00,34.71,34.73,34.68,34.68,397200.0,34.71,34.73,34.68,34.68,397200.0
2011-03-04 15:30:00,34.68,34.74,34.67,34.7,391900.0,34.68,34.74,34.67,34.7,391900.0
2011-03-04 15:35:00,34.7,34.73,34.69,34.72,509100.0,34.7,34.73,34.69,34.72,509100.0
2011-03-04 15:40:00,34.72,34.72,34.68,34.7,309600.0,34.72,34.72,34.68,34.7,309600.0
2011-03-04 15:45:00,34.7,34.7,34.67,34.69,366900.0,34.7,34.7,34.67,34.69,366900.0
2011-03-04 15:50:00,34.69,34.72,34.68,34.7,407400.0,34.69,34.72,34.68,34.7,407400.0
2011-03-04 15:55:00,34.69,34.72,34.68,34.69,714500.0,34.69,34.72,34.68,34.69,714500.0
2011-03-07 09:30:00,35.57,35.59,35.37,35.41,2419800.0,35.57,35.59,35.37,35.41,2419800.0
2011-03-07 09:35:00,35.4,35.43,35.18,35.22,1548900.0,35.4,35.43,35.18,35.22,1548900.0
2011-03-07 09:40:00,35.21,35.43,35.2,35.39,1563600.0,35.21,35.43,35.2,35.39,1563600.0
2011-03-07 09:45:00,35.38,35.44,35.28,35.43,991500.0,35.38,35.44,35.28,35.43,991500.0
2011-03-07 09:50:00,35.44,35.52,35.42,35.51,1046300.0,35.44,35.52,35.42,35.51,1046300.0
2011-03-07 09:55:00,35.51,35.53,35.43,35.45,562800.0,35.51,35.53,35.43,35.45,562800.0
2011-03-07 10:00:00,35.45,35.61,35.43,35.52,1314500.0,35.45,35.61,35.43,35.52,1314500.0
2011-03-07 10:05:00,35.52,35.68,35.52,35.64,1113400.0,35.52,35.68,35.52,35.64,1113400.0
2011-03-07 10:10:00,35.64,35.74,35.63,35.66,728500.0,35.64,35.74,35.63,35.66,728500.0
2011-03-07 10:15:00,35.64,35.73,35.64,35.73,640900.0,35.64,35.73,35.64,35.73,640900.0
2011-03-07 10:20:00,35.72,35.76,35.67,35.67,478300.0,35.72,35.76,35.67,35.67,478300.0
2011-03-07 10:25:00,35.67,35.7,35.58,35.67,557400.0,35.67,35.7,35.58,35.67,557400.0
2011-03-07 10:30:00,35.67,35.72,35.61,35.65,811700.0,35.67,35.72,35.61,35.65,811700.0
2011-03-07 10:35:00,35.65,35.73,35.63,35.69,397100.0,35.65,35.73,35.63,35.69,397100.0
2011-03-07 10:40:00,35.69,35.78,35.67,35.73,929000.0,35.69,35.78,35.67,35.73,929000.0
2011-03-07 10:45:00,35.72,35.73,35.62,35.64,474200.0,35.72,35.73,35.62,35.64,474200.0
2011-03-07 10:50:00,35.64,35.65,35.54,35.57,547200.0,35.64,35.65,35.54,35.57,547200.0
2011-03-07 10:55:00,35.57,35.64,35.49,35.51,717100.0,35.57,35.64,35.49,35.51,717100.0
2011-03-07 11:00:00,35.5,35.53,35.4,35.5,823100.0,35.5,35.53,35.4,35.5,823100.0
2011-03-07 11:05:00,35.5,35.53,35.48,35.49,562500.0,35.5,35.53,35.48,35.49,562500.0
2011-03-07 11:10:00,35.5,35.54,35.37,35.47,911400.0,35.5,35.54,35.37,35.47,911400.0
2011-03-07 11:15:00,35.47,35.5,35.39,35.47,684300.0,35.47,35.5,35.39,35.47,684300.0
2011-03-07 11:20:00,35.47,35.5,35.39,35.43,472800.0,35.47,35.5,35.39,35.43,472800.0
2011-03-07 11:25:00,35.44,35.47,35.32,35.34,649600.0,35.44,35.47,35.32,35.34,649600.0
2011-03-07 11:30:00,35.35,35.39,35.16,35.2,1498600.0,35.35,35.39,35.16,35.2,1498600.0
2011-03-07 11:35:00,35.2,35.22,35.02,35.16,2412900.0,35.2,35.22,35.02,35.16,2412900.0
2011-03-07 11:40:00,35.17,35.41,35.16,35.38,1103300.0,35.17,35.41,35.16,35.38,1103300.0
2011-03-07 11:45:00,35.38,35.38,35.15,35.18,662600.0,35.38,35.38,35.15,35.18,662600.0
2011-03-07 11:50:00,35.18,35.23,35.03,35.12,1356500.0,35.18,35.23,35.03,35.12,1356500.0
2011-03-07 11:55:00,35.12,35.23,35.1,35.18,887500.0,35.12,35.23,35.1,35.18,887500.0
2011-03-07 12:00:00,35.18,35.29,35.14,35.24,579500.0,35.18,35.29,35.14,35.24,579500.0
2011-03-07 12:05:00,35.25,35.25,35.15,35.2,303300.0,35.25,35.25,35.15,35.2,303300.0
2011-03-07 12:10:00,35.21,35.25,35.13,35.14,579800.0,35.21,35.25,35.13,35.14,579800.0
2011-03-07 12:15:00,35.14,35.2,35.12,35.16,296600.0,35.14,35.2,35.12,35.16,296600.0
2011-03-07 12:20:00,35.17,35.2,35.15,35.19,289400.0,35.17,35.2,35.15,35.19,289400.0
2011-03-07 12:25:00,35.19,35.3,35.18,35.23,541200.0,35.19,35.3,35.18,35.23,541200.0
2011-03-07 12:30:00,35.23,35.35,35.2,35.34,413300.0,35.23,35.35,35.2,35.34,413300.0
2011-03-07 12:35:00,35.35,35.38,35.31,35.35,600700.0,35.35,35.38,35.31,35.35,600700.0
2011-03-07 12:40:00,35.34,35.36,35.29,35.33,251700.0,35.34,35.36,35.29,35.33,251700.0
2011-03-07 12:45:00,35.33,35.36,35.3,35.36,317900.0,35.33,35.36,35.3,35.36,317900.0
2011-03-07 12:50:00,35.35,35.39,35.25,35.28,442000.0,35.35,35.39,35.25,35.28,442000.0
2011-03-07 12:55:00,35.29,35.3,35.19,35.24,466100.0,35.29,35.3,35.19,35.24,466100.0
2011-03-07 13:00:00,35.25,35.26,35.12,35.15,617800.0,35.25,35.26,35.12,35.15,617800.0
2011-03-07 13:05:00,35.15,35.2,35.09,35.11,506700.0,35.15,35.2,35.09,35.11,506700.0
2011-03-07 13:10:00,35.11,35.17,35.07,35.1,536300.0,35.11,35.17,35.07,35.1,536300.0
2011-03-07 13:15:00,35.09,35.17,35.07,35.15,322900.0,35.09,35.17,35.07,35.15,322900.0
2011-03-07 13:20:00,35.15,35.15,34.97,35.02,1002700.0,35.15,35.15,34.97,35.02,1002700.0
2011-03-07 13:25:00,35.03,35.12,35.0,35.08,480800.0,35.03,35.12,35.0,35.08,480800.0
2011-03-07 13:30:00,35.07,35.22,35.05,35.18,677900.0,35.07,35.22,35.05,35.18,677900.0
2011-03-07 13:35:00,35.18,35.32,35.17,35.25,746000.0,35.18,35.32,35.17,35.25,746000.0
2011-03-07 13:40:00,35.26,35.32,35.17,35.23,427300.0,35.26,35.32,35.17,35.23,427300.0
2011-03-07 13:45:00,35.23,35.23,35.13,35.15,399600.0,35.23,35.23,35.13,35.15,399600.0
2011-03-07 13:50:00,35.15,35.15,35.09,35.15,272400.0,35.15,35.15,35.09,35.15,272400.0
2011-03-07 13:55:00,35.15,35.2,35.09,35.19,264900.0,35.15,35.2,35.09,35.19,264900.0
2011-03-07 14:00:00,35.19,35.2,35.12,35.15,278900.0,35.19,35.2,35.12,35.15,278900.0
2011-03-07 14:05:00,35.14,35.16,35.11,35.12,724300.0,35.14,35.16,35.11,35.12,724300.0
2011-03-07 14:10:00,35.12,35.26,35.12,35.21,522400.0,35.12,35.26,35.12,35.21,522400.0
2011-03-07 14:15:00,35.2,35.27,35.18,35.2,506900.0,35.2,35.27,35.18,35.2,506900.0
2011-03-07 14:20:00,35.2,35.24,35.13,35.24,270900.0,35.2,35.24,35.13,35.24,270900.0
2011-03-07 14:25:00,35.25,35.26,35.19,35.19,223400.0,35.25,35.26,35.19,35.19,223400.0
2011-03-07 14:30:00,35.19,35.25,35.17,35.18,354100.0,35.19,35.25,35.17,35.18,354100.0
2011-03-07 14:35:00,35.17,35.19,35.1,35.12,386100.0,35.17,35.19,35.1,35.12,386100.0
2011-03-07 14:40:00,35.13,35.13,35.06,35.1,274800.0,35.13,35.13,35.06,35.1,274800.0
2011-03-07 14:45:00,35.1,35.11,35.06,35.08,205400.0,35.1,35.11,35.06,35.08,205400.0
2011-03-07 14:50:00,35.09,35.17,35.08,35.14,266300.0,35.09,35.17,35.08,35.14,266300.0
2011-03-07 14:55:00,35.14,35.14,35.12,35.13,155600.0,35.14,35.14,35.12,35.13,155600.0
2011-03-07 15:00:00,35.12,35.22,35.12,35.22,392500.0,35.12,35.22,35.12,35.22,392500.0
2011-03-07 15:05:00,35.21,35.25,35.2,35.23,254900.0,35.21,35.25,35.2,35.23,254900.0
2011-03-07 15:10:00,35.22,35.32,35.22,35.25,476000.0,35.22,35.32,35.22,35.25,476000.0
2011-03-07 15:15:00,35.25,35.25,35.16,35.17,363500.0,35.25,35.25,35.16,35.17,363500.0
2011-03-07 15:20:00,35.18,35.24,35.18,35.22,206800.0,35.18,35.24,35.18,35.22,206800.0
2011-03-07 15:25:00,35.21,35.3,35.21,35.26,426200.0,35.21,35.3,35.21,35.26,426200.0
2011-03-07 15:30:00,35.26,35.27,35.21,35.23,252300.0,35.26,35.27,35.21,35.23,252300.0
2011-03-07 15:35:00,35.24,35.26,35.19,35.2,215200.0,35.24,35.26,35.19,35.2,215200.0
2011-03-07 15:40:00,35.2,35.23,35.18,35.19,237200.0,35.2,35.23,35.18,35.19,237200.0
2011-03-07 15:45:00,35.2,35.24,35.18,35.19,362500.0,35.2,35.24,35.18,35.19,362500.0
2011-03-07 15:50:00,35.19,35.26,35.19,35.26,482400.0,35.19,35.26,35.19,35.26,482400.0
2011-03-07 15:55:00,35.25,35.27,35.22,35.26,662700.0,35.25,35.27,35.22,35.26,662700.0
2011-03-08 09:30:00,35.31,35.31,35.08,35.12,1385500.0,35.31,35.31,35.08,35.12,1385500.0
2011-03-08 09:35:00,35.12,35.14,35.07,35.11,981300.0,35.12,35.14,35.07,35.11,981300.0
2011-03-08 09:40:00,35.11,35.14,35.0,35.06,1405600.0,35.11,35.14,35.0,35.06,1405600.0
2011-03-08 09:45:00,35.06,35.08,34.93,34.94,1368900.0,35.06,35.08,34.93,34.94,1368900.0
2011-03-08 09:50:00,34.93,35.01,34.82,34.86,1494000.0,34.93,35.01,34.82,34.86,1494000.0
2011-03-08 09:55:00,34.87,34.95,34.81,34.92,1068900.0,34.87,34.95,34.81,34.92,1068900.0
2011-03-08 10:00:00,34.92,35.0,34.87,34.96,1447000.0,34.92,35.0,34.87,34.96,1447000.0
2011-03-08 10:05:00,34.96,34.98,34.84,34.89,1239700.0,34.96,34.98,34.84,34.89,1239700.0
2011-03-08 10:10:00,34.87,35.06,34.87,35.05,958200.0,34.87,35.06,34.87,35.05,958200.0
2011-03-08 10:15:00,35.05,35.12,35.01,35.03,626200.0,35.05,35.12,35.01,35.03,626200.0
2011-03-08 10:20:00,35.03,35.18,35.03,35.18,631100.0,35.03,35.18,35.03,35.18,631100.0
2011-03-08 10:25:00,35.18,35.2,35.08,35.12,596200.0,35.18,35.2,35.08,35.12,596200.0
2011-03-08 10:30:00,35.12,35.13,34.98,35.02,1035000.0,35.12,35.13,34.98,35.02,1035000.0
2011-03-08 10:35:00,35.02,35.11,35.01,35.11,312300.0,35.02,35.11,35.01,35.11,312300.0
2011-03-08 10:40:00,35.11,35.13,35.07,35.11,318000.0,35.11,35.13,35.07,35.11,318000.0
2011-03-08 10:45:00,35.1,35.11,35.03,35.1,273000.0,35.1,35.11,35.03,35.1,273000.0
2011-03-08 10:50:00,35.11,35.13,35.08,35.1,256900.0,35.11,35.13,35.08,35.1,256900.0
2011-03-08 10:55:00,35.1,35.11,35.04,35.05,176500.0,35.1,35.11,35.04,35.05,176500.0
2011-03-08 11:00:00,35.05,35.12,35.04,35.1,255900.0,35.05,35.12,35.04,35.1,255900.0
2011-03-08 11:05:00,35.1,35.12,35.06,35.06,190600.0,35.1,35.12,35.06,35.06,190600.0
2011-03-08 11:10:00,35.06,35.08,34.99,35.0,364000.0,35.06,35.08,34.99,35.0,364000.0
2011-03-08 11:15:00,35.0,35.06,34.99,35.04,247800.0,35.0,35.06,34.99,35.04,247800.0
2011-03-08 11:20:00,35.03,35.1,35.03,35.07,392200.0,35.03,35.1,35.03,35.07,392200.0
2011-03-08 11:25:00,35.08,35.12,35.04,35.06,296200.0,35.08,35.12,35.04,35.06,296200.0
2011-03-08 11:30:00,35.06,35.09,35.0,35.02,235800.0,35.06,35.09,35.0,35.02,235800.0
2011-03-08 11:35:00,35.03,35.09,35.03,35.03,233600.0,35.03,35.09,35.03,35.03,233600.0
2011-03-08 11:40:00,35.04,35.07,35.01,35.04,247700.0,35.04,35.07,35.01,35.04,247700.0
2011-03-08 11:45:00,35.04,35.04,34.91,34.91,502900.0,35.04,35.04,34.91,34.91,502900.0
2011-03-08 11:50:00,34.91,34.95,34.88,34.94,580100.0,34.91,34.95,34.88,34.94,580100.0
2011-03-08 11:55:00,34.94,34.95,34.85,34.88,554200.0,34.94,34.95,34.85,34.88,554200.0
2011-03-08 12:00:00,34.88,34.95,34.87,34.89,457300.0,34.88,34.95,34.87,34.89,457300.0
2011-03-08 12:05:00,34.9,35.02,34.9,35.0,364000.0,34.9,35.02,34.9,35.0,364000.0
2011-03-08 12:10:00,34.99,35.0,34.94,34.95,284700.0,34.99,35.0,34.94,34.95,284700.0
2011-03-08 12:15:00,34.96,35.01,34.92,34.94,293000.0,34.96,35.01,34.92,34.94,293000.0
2011-03-08 12:20:00,34.94,34.98,34.93,34.98,231300.0,34.94,34.98,34.93,34.98,231300.0
2011-03-08 12:25:00,34.98,35.01,34.96,34.99,117300.0,34.98,35.01,34.96,34.99,117300.0
2011-03-08 12:30:00,35.0,35.11,34.98,35.07,443300.0,35.0,35.11,34.98,35.07,443300.0
2011-03-08 12:35:00,35.07,35.07,34.98,34.99,126000.0,35.07,35.07,34.98,34.99,126000.0
2011-03-08 12:40:00,35.0,35.01,34.96,35.01,80500.0,35.0,35.01,34.96,35.01,80500.0
2011-03-08 12:45:00,35.0,35.01,34.96,35.0,120100.0,35.0,35.01,34.96,35.0,120100.0
2011-03-08 12:50:00,35.0,35.02,34.98,35.0,176400.0,35.0,35.02,34.98,35.0,176400.0
2011-03-08 12:55:00,34.99,34.99,34.9,34.94,115900.0,34.99,34.99,34.9,34.94,115900.0
2011-03-08 13:00:00,34.93,34.97,34.91,34.94,159600.0,34.93,34.97,34.91,34.94,159600.0
2011-03-08 13:05:00,34.95,34.95,34.89,34.91,114800.0,34.95,34.95,34.89,34.91,114800.0
2011-03-08 13:10:00,34.9,34.95,34.88,34.94,300800.0,34.9,34.95,34.88,34.94,300800.0
2011-03-08 13:15:00,34.94,34.94,34.87,34.89,135800.0,34.94,34.94,34.87,34.89,135800.0
2011-03-08 13:20:00,34.89,34.89,34.76,34.83,916600.0,34.89,34.89,34.76,34.83,916600.0
2011-03-08 13:25:00,34.83,34.94,34.83,34.89,543800.0,34.83,34.94,34.83,34.89,543800.0
2011-03-08 13:30:00,34.9,34.97,34.89,34.92,251600.0,34.9,34.97,34.89,34.92,251600.0
2011-03-08 13:35:00,34.92,34.93,34.87,34.88,147600.0,34.92,34.93,34.87,34.88,147600.0
2011-03-08 13:40:00,34.89,34.89,34.83,34.86,161800.0,34.89,34.89,34.83,34.86,161800.0
2011-03-08 13:45:00,34.85,34.93,34.85,34.91,117700.0,34.85,34.93,34.85,34.91,117700.0
2011-03-08 13:50:00,34.91,34.95,34.91,34.94,94700.0,34.91,34.95,34.91,34.94,94700.0
2011-03-08 13:55:00,34.94,34.98,34.93,34.94,197200.0,34.94,34.98,34.93,34.94,197200.0
2011-03-08 14:00:00,34.94,34.99,34.94,34.98,168900.0,34.94,34.99,34.94,34.98,168900.0
2011-03-08 14:05:00,34.98,34.99,34.92,34.92,129700.0,34.98,34.99,34.92,34.92,129700.0
2011-03-08 14:10:00,34.92,35.0,34.92,34.98,171400.0,34.92,35.0,34.92,34.98,171400.0
2011-03-08 14:15:00,34.98,34.99,34.93,34.95,148200.0,34.98,34.99,34.93,34.95,148200.0
2011-03-08 14:20:00,34.95,35.01,34.93,34.97,228600.0,34.95,35.01,34.93,34.97,228600.0
2011-03-08 14:25:00,34.97,35.0,34.96,35.0,112700.0,34.97,35.0,34.96,35.0,112700.0
2011-03-08 14:30:00,35.0,35.07,35.0,35.07,274200.0,35.0,35.07,35.0,35.07,274200.0
2011-03-08 14:35:00,35.07,35.1,35.05,35.06,193000.0,35.07,35.1,35.05,35.06,193000.0
2011-03-08 14:40:00,35.06,35.07,35.0,35.02,210500.0,35.06,35.07,35.0,35.02,210500.0
2011-03-08 14:45:00,35.03,35.1,35.02,35.08,338300.0,35.03,35.1,35.02,35.08,338300.0
2011-03-08 14:50:00,35.08,35.09,35.06,35.09,87500.0,35.08,35.09,35.06,35.09,87500.0
2011-03-08 14:55:00,35.08,35.09,35.04,35.05,209400.0,35.08,35.09,35.04,35.05,209400.0
2011-03-08 15:00:00,35.05,35.11,35.05,35.11,155300.0,35.05,35.11,35.05,35.11,155300.0
2011-03-08 15:05:00,35.11,35.2,35.1,35.16,326500.0,35.11,35.2,35.1,35.16,326500.0
2011-03-08 15:10:00,35.17,35.2,35.14,35.17,317300.0,35.17,35.2,35.14,35.17,317300.0
2011-03-08 15:15:00,35.16,35.19,35.14,35.16,294100.0,35.16,35.19,35.14,35.16,294100.0
2011-03-08 15:20:00,35.16,35.28,35.16,35.25,676100.0,35.16,35.28,35.16,35.25,676100.0
2011-03-08 15:25:00,35.25,35.29,35.24,35.26,327500.0,35.25,35.29,35.24,35.26,327500.0
2011-03-08 15:30:00,35.25,35.27,35.2,35.25,295100.0,35.25,35.27,35.2,35.25,295100.0
2011-03-08 15:35:00,35.26,35.27,35.23,35.23,244900.0,35.26,35.27,35.23,35.23,244900.0
2011-03-08 15:40:00,35.23,35.25,35.21,35.23,222900.0,35.23,35.25,35.21,35.23,222900.0
2011-03-08 15:45:00,35.22,35.24,35.22,35.22,129100.0,35.22,35.24,35.22,35.22,129100.0
2011-03-08 15:50:00,35.22,35.23,35.16,35.17,387400.0,35.22,35.23,35.16,35.17,387400.0
2011-03-08 15:55:00,35.18,35.21,35.15,35.18,761200.0,35.18,35.21,35.15,35.18,761200.0
2011-03-09 09:30:00,35.53,35.53,35.31,35.33,890000.0,35.53,35.53,35.31,35.33,890000.0
2011-03-09 09:35:00,35.34,35.36,35.21,35.23,872200.0,35.34,35.36,35.21,35.23,872200.0
2011-03-09 09:40:00,35.23,35.27,35.1,35.19,887900.0,35.23,35.27,35.1,35.19,887900.0
2011-03-09 09:45:00,35.18,35.21,35.08,35.18,771800.0,35.18,35.21,35.08,35.18,771800.0
2011-03-09 09:50:00,35.19,35.21,35.14,35.2,334400.0,35.19,35.21,35.14,35.2,334400.0
2011-03-09 09:55:00,35.18,35.18,35.07,35.1,394900.0,35.18,35.18,35.07,35.1,394900.0
2011-03-09 10:00:00,35.1,35.2,35.07,35.17,886700.0,35.1,35.2,35.07,35.17,886700.0
2011-03-09 10:05:00,35.16,35.29,35.14,35.23,431400.0,35.16,35.29,35.14,35.23,431400.0
2011-03-09 10:10:00,35.23,35.31,35.21,35.31,543900.0,35.23,35.31,35.21,35.31,543900.0
2011-03-09 10:15:00,35.32,35.32,35.27,35.3,336900.0,35.32,35.32,35.27,35.3,336900.0
2011-03-09 10:20:00,35.29,35.3,35.25,35.29,251900.0,35.29,35.3,35.25,35.29,251900.0
2011-03-09 10:25:00,35.29,35.4,35.29,35.37,440800.0,35.29,35.4,35.29,35.37,440800.0
2011-03-09 10:30:00,35.37,35.41,35.33,35.36,372700.0,35.37,35.41,35.33,35.36,372700.0
2011-03-09 10:35:00,35.35,35.36,35.28,35.33,393100.0,35.35,35.36,35.28,35.33,393100.0
2011-03-09 10:40:00,35.32,35.36,35.29,35.34,229700.0,35.32,35.36,35.29,35.34,229700.0
2011-03-09 10:45:00,35.34,35.37,35.33,35.33,319900.0,35.34,35.37,35.33,35.33,319900.0
2011-03-09 10:50:00,35.34,35.35,35.21,35.23,532000.0,35.34,35.35,35.21,35.23,532000.0
2011-03-09 10:55:00,35.23,35.31,35.22,35.3,295600.0,35.23,35.31,35.22,35.3,295600.0
2011-03-09 11:00:00,35.3,35.3,35.18,35.23,453300.0,35.3,35.3,35.18,35.23,453300.0
2011-03-09 11:05:00,35.22,35.25,35.13,35.14,389600.0,35.22,35.25,35.13,35.14,389600.0
2011-03-09 11:10:00,35.14,35.14,35.0,35.06,1355300.0,35.14,35.14,35.0,35.06,1355300.0
2011-03-09 11:15:00,35.07,35.1,34.9,34.93,848000.0,35.07,35.1,34.9,34.93,848000.0
2011-03-09 11:20:00,34.93,35.03,34.92,34.99,558400.0,34.93,35.03,34.92,34.99,558400.0
2011-03-09 11:25:00,34.99,35.01,34.88,34.91,814200.0,34.99,35.01,34.88,34.91,814200.0
2011-03-09 11:30:00,34.91,34.93,34.85,34.86,480600.0,34.91,34.93,34.85,34.86,480600.0
2011-03-09 11:35:00,34.86,34.87,34.77,34.84,811700.0,34.86,34.87,34.77,34.84,811700.0
2011-03-09 11:40:00,34.85,34.93,34.81,34.91,652800.0,34.85,34.93,34.81,34.91,652800.0
2011-03-09 11:45:00,34.91,35.01,34.9,35.0,347500.0,34.91,35.01,34.9,35.0,347500.0
2011-03-09 11:50:00,35.0,35.03,34.98,35.01,667300.0,35.0,35.03,34.98,35.01,667300.0
2011-03-09 11:55:00,35.01,35.07,34.97,35.05,351700.0,35.01,35.07,34.97,35.05,351700.0
2011-03-09 12:00:00,35.05,35.11,35.03,35.04,629100.0,35.05,35.11,35.03,35.04,629100.0
2011-03-09 12:05:00,35.04,35.07,35.01,35.04,346100.0,35.04,35.07,35.01,35.04,346100.0
2011-03-09 12:10:00,35.03,35.06,35.0,35.03,388000.0,35.03,35.06,35.0,35.03,388000.0
2011-03-09 12:15:00,35.03,35.04,35.0,35.01,131600.0,35.03,35.04,35.0,35.01,131600.0
2011-03-09 12:20:00,35.0,35.16,35.0,35.11,332600.0,35.0,35.16,35.0,35.11,332600.0
2011-03-09 12:25:00,35.11,35.13,35.09,35.11,233100.0,35.11,35.13,35.09,35.11,233100.0
2011-03-09 12:30:00,35.11,35.2,35.07,35.2,259000.0,35.11,35.2,35.07,35.2,259000.0
2011-03-09 12:35:00,35.2,35.21,35.13,35.14,192900.0,35.2,35.21,35.13,35.14,192900.0
2011-03-09 12:40:00,35.14,35.15,35.11,35.11,183200.0,35.14,35.15,35.11,35.11,183200.0
2011-03-09 12:45:00,35.11,35.12,35.01,35.03,207300.0,35.11,35.12,35.01,35.03,207300.0
2011-03-09 12:50:00,35.02,35.1,34.97,35.08,406600.0,35.02,35.1,34.97,35.08,406600.0
2011-03-09 12:55:00,35.08,35.19,35.07,35.12,468200.0,35.08,35.19,35.07,35.12,468200.0
2011-03-09 13:00:00,35.11,35.18,35.08,35.12,369100.0,35.11,35.18,35.08,35.12,369100.0
2011-03-09 13:05:00,35.13,35.17,35.12,35.14,117600.0,35.13,35.17,35.12,35.14,117600.0
2011-03-09 13:10:00,35.14,35.15,35.07,35.1,204900.0,35.14,35.15,35.07,35.1,204900.0
2011-03-09 13:15:00,35.11,35.16,35.07,35.14,122900.0,35.11,35.16,35.07,35.14,122900.0
2011-03-09 13:20:00,35.14,35.22,35.13,35.2,225300.0,35.14,35.22,35.13,35.2,225300.0
2011-03-09 13:25:00,35.19,35.21,35.15,35.16,132200.0,35.19,35.21,35.15,35.16,132200.0
2011-03-09 13:30:00,35.16,35.22,35.16,35.21,125000.0,35.16,35.22,35.16,35.21,125000.0
2011-03-09 13:35:00,35.2,35.4,35.19,35.33,859400.0,35.2,35.4,35.19,35.33,859400.0
2011-03-09 13:40:00,35.33,35.41,35.29,35.39,348200.0,35.33,35.41,35.29,35.39,348200.0
2011-03-09 13:45:00,35.39,35.41,35.32,35.34,241600.0,35.39,35.41,35.32,35.34,241600.0
2011-03-09 13:50:00,35.33,35.39,35.27,35.38,235900.0,35.33,35.39,35.27,35.38,235900.0
2011-03-09 13:55:00,35.38,35.38,35.31,35.35,226300.0,35.38,35.38,35.31,35.35,226300.0
2011-03-09 14:00:00,35.35,35.36,35.23,35.26,441200.0,35.35,35.36,35.23,35.26,441200.0
2011-03-09 14:05:00,35.26,35.28,35.23,35.26,111500.0,35.26,35.28,35.23,35.26,111500.0
2011-03-09 14:10:00,35.26,35.27,35.24,35.26,86100.0,35.26,35.27,35.24,35.26,86100.0
2011-03-09 14:15:00,35.26,35.27,35.2,35.24,267900.0,35.26,35.27,35.2,35.24,267900.0
2011-03-09 14:20:00,35.24,35.27,35.22,35.24,103400.0,35.24,35.27,35.22,35.24,103400.0
2011-03-09 14:25:00,35.24,35.26,35.21,35.26,87400.0,35.24,35.26,35.21,35.26,87400.0
2011-03-09 14:30:00,35.26,35.34,35.23,35.27,605900.0,35.26,35.34,35.23,35.27,605900.0
2011-03-09 14:35:00,35.29,35.34,35.27,35.31,286000.0,35.29,35.34,35.27,35.31,286000.0
2011-03-09 14:40:00,35.31,35.31,35.22,35.25,169100.0,35.31,35.31,35.22,35.25,169100.0
2011-03-09 14:45:00,35.26,35.26,35.23,35.24,204900.0,35.26,35.26,35.23,35.24,204900.0
2011-03-09 14:50:00,35.25,35.3,35.24,35.27,290100.0,35.25,35.3,35.24,35.27,290100.0
2011-03-09 14:55:00,35.27,35.29,35.19,35.19,143300.0,35.27,35.29,35.19,35.19,143300.0
2011-03-09 15:00:00,35.2,35.24,35.15,35.2,295500.0,35.2,35.24,35.15,35.2,295500.0
2011-03-09 15:05:00,35.2,35.2,35.16,35.18,133000.0,35.2,35.2,35.16,35.18,133000.0
2011-03-09 15:10:00,35.17,35.22,35.16,35.21,224500.0,35.17,35.22,35.16,35.21,224500.0
2011-03-09 15:15:00,35.21,35.24,35.21,35.22,120200.0,35.21,35.24,35.21,35.22,120200.0
2011-03-09 15:20:00,35.21,35.25,35.21,35.21,204200.0,35.21,35.25,35.21,35.21,204200.0
2011-03-09 15:25:00,35.2,35.24,35.17,35.21,311700.0,35.2,35.24,35.17,35.21,311700.0
2011-03-09 15:30:00,35.2,35.26,35.2,35.24,139300.0,35.2,35.26,35.2,35.24,139300.0
2011-03-09 15:35:00,35.24,35.24,35.2,35.23,120800.0,35.24,35.24,35.2,35.23,120800.0
2011-03-09 15:40:00,35.23,35.25,35.21,35.23,244700.0,35.23,35.25,35.21,35.23,244700.0
2011-03-09 15:45:00,35.23,35.28,35.21,35.26,379500.0,35.23,35.28,35.21,35.26,379500.0
2011-03-09 15:50:00,35.26,35.3,35.25,35.29,333700.0,35.26,35.3,35.25,35.29,333700.0
2011-03-09 15:55:00,35.29,35.29,35.26,35.26,350300.0,35.29,35.29,35.26,35.26,350300.0
2011-03-10 09:30:00,34.49,34.5,34.31,34.34,2154100.0,34.49,34.5,34.31,34.34,2154100.0
2011-03-10 09:35:00,34.33,34.34,34.06,34.14,2497000.0,34.33,34.34,34.06,34.14,2497000.0
2011-03-10 09:40:00,34.14,34.22,34.05,34.2,1293000.0,34.14,34.22,34.05,34.2,1293000.0
2011-03-10 09:45:00,34.2,34.28,34.18,34.25,964500.0,34.2,34.28,34.18,34.25,964500.0
2011-03-10 09:50:00,34.24,34.27,34.15,34.24,1170200.0,34.24,34.27,34.15,34.24,1170200.0
2011-03-10 09:55:00,34.25,34.35,34.23,34.26,804300.0,34.25,34.35,34.23,34.26,804300.0
2011-03-10 10:00:00,34.26,34.33,34.22,34.27,639900.0,34.26,34.33,34.22,34.27,639900.0
2011-03-10 10:05:00,34.28,34.29,34.1,34.13,1314300.0,34.28,34.29,34.1,34.13,1314300.0
2011-03-10 10:10:00,34.13,34.25,34.11,34.22,709200.0,34.13,34.25,34.11,34.22,709200.0
2011-03-10 10:15:00,34.23,34.25,34.15,34.21,802300.0,34.23,34.25,34.15,34.21,802300.0
2011-03-10 10:20:00,34.21,34.22,34.14,34.16,460900.0,34.21,34.22,34.14,34.16,460900.0
2011-03-10 10:25:00,34.15,34.21,34.13,34.18,678700.0,34.15,34.21,34.13,34.18,678700.0
2011-03-10 10:30:00,34.18,34.19,34.08,34.11,413000.0,34.18,34.19,34.08,34.11,413000.0
2011-03-10 10:35:00,34.11,34.15,33.91,33.99,2042400.0,34.11,34.15,33.91,33.99,2042400.0
2011-03-10 10:40:00,33.99,34.02,33.88,33.98,1665600.0,33.99,34.02,33.88,33.98,1665600.0
2011-03-10 10:45:00,33.98,33.98,33.83,33.94,1083600.0,33.98,33.98,33.83,33.94,1083600.0
2011-03-10 10:50:00,33.93,34.04,33.93,34.03,647500.0,33.93,34.04,33.93,34.03,647500.0
2011-03-10 10:55:00,34.03,34.11,34.01,34.08,610500.0,34.03,34.11,34.01,34.08,610500.0
2011-03-10 11:00:00,34.09,34.09,34.03,34.07,271200.0,34.09,34.09,34.03,34.07,271200.0
2011-03-10 11:05:00,34.06,34.12,34.05,34.08,297500.0,34.06,34.12,34.05,34.08,297500.0
2011-03-10 11:10:00,34.08,34.12,34.06,34.09,478400.0,34.08,34.12,34.06,34.09,478400.0
2011-03-10 11:15:00,34.09,34.25,34.08,34.24,642800.0,34.09,34.25,34.08,34.24,642800.0
2011-03-10 11:20:00,34.24,34.26,34.13,34.15,692400.0,34.24,34.26,34.13,34.15,692400.0
2011-03-10 11:25:00,34.15,34.18,34.12,34.15,234600.0,34.15,34.18,34.12,34.15,234600.0
2011-03-10 11:30:00,34.14,34.17,34.13,34.16,203900.0,34.14,34.17,34.13,34.16,203900.0
2011-03-10 11:35:00,34.16,34.18,34.04,34.07,354600.0,34.16,34.18,34.04,34.07,354600.0
2011-03-10 11:40:00,34.07,34.13,33.97,33.98,560900.0,34.07,34.13,33.97,33.98,560900.0
2011-03-10 11:45:00,33.98,34.05,33.93,34.05,642600.0,33.98,34.05,33.93,34.05,642600.0
2011-03-10 11:50:00,34.04,34.1,34.03,34.05,230000.0,34.04,34.1,34.03,34.05,230000.0
2011-03-10 11:55:00,34.06,34.13,34.04,34.09,248300.0,34.06,34.13,34.04,34.09,248300.0
2011-03-10 12:00:00,34.08,34.11,34.0,34.02,201000.0,34.08,34.11,34.0,34.02,201000.0
2011-03-10 12:05:00,34.03,34.07,33.98,34.05,312400.0,34.03,34.07,33.98,34.05,312400.0
2011-03-10 12:10:00,34.06,34.07,34.0,34.02,135000.0,34.06,34.07,34.0,34.02,135000.0
2011-03-10 12:15:00,34.01,34.07,34.01,34.01,209000.0,34.01,34.07,34.01,34.01,209000.0
2011-03-10 12:20:00,34.01,34.07,34.01,34.03,153200.0,34.01,34.07,34.01,34.03,153200.0
2011-03-10 12:25:00,34.04,34.07,34.03,34.04,236700.0,34.04,34.07,34.03,34.04,236700.0
2011-03-10 12:30:00,34.04,34.06,34.03,34.04,124100.0,34.04,34.06,34.03,34.04,124100.0
2011-03-10 12:35:00,34.04,34.04,33.95,33.95,457800.0,34.04,34.04,33.95,33.95,457800.0
2011-03-10 12:40:00,33.96,34.0,33.96,33.99,150100.0,33.96,34.0,33.96,33.99,150100.0
2011-03-10 12:45:00,34.0,34.03,33.98,34.0,143400.0,34.0,34.03,33.98,34.0,143400.0
2011-03-10 12:50:00,34.01,34.06,33.98,34.04,184000.0,34.01,34.06,33.98,34.04,184000.0
2011-03-10 12:55:00,34.05,34.14,34.04,34.09,201800.0,34.05,34.14,34.04,34.09,201800.0
2011-03-10 13:00:00,34.09,34.25,34.08,34.18,697300.0,34.09,34.25,34.08,34.18,697300.0
2011-03-10 13:05:00,34.18,34.21,34.15,34.19,210100.0,34.18,34.21,34.15,34.19,210100.0
2011-03-10 13:10:00,34.19,34.27,34.17,34.26,471500.0,34.19,34.27,34.17,34.26,471500.0
2011-03-10 13:15:00,34.26,34.29,34.15,34.17,303400.0,34.26,34.29,34.15,34.17,303400.0
2011-03-10 13:20:00,34.18,34.27,34.16,34.24,411700.0,34.18,34.27,34.16,34.24,411700.0
2011-03-10 13:25:00,34.24,34.43,34.23,34.42,913700.0,34.24,34.43,34.23,34.42,913700.0
2011-03-10 13:30:00,34.42,34.51,34.32,34.38,1076200.0,34.42,34.51,34.32,34.38,1076200.0
2011-03-10 13:35:00,34.37,34.46,34.35,34.42,632900.0,34.37,34.46,34.35,34.42,632900.0
2011-03-10 13:40:00,34.42,34.46,34.35,34.43,449900.0,34.42,34.46,34.35,34.43,449900.0
2011-03-10 13:45:00,34.43,34.44,34.36,34.37,332800.0,34.43,34.44,34.36,34.37,332800.0
2011-03-10 13:50:00,34.37,34.42,34.35,34.4,377200.0,34.37,34.42,34.35,34.4,377200.0
2011-03-10 13:55:00,34.4,34.43,34.35,34.42,195700.0,34.4,34.43,34.35,34.42,195700.0
2011-03-10 14:00:00,34.43,34.45,34.34,34.37,359600.0,34.43,34.45,34.34,34.37,359600.0
2011-03-10 14:05:00,34.37,34.44,34.36,34.39,339100.0,34.37,34.44,34.36,34.39,339100.0
2011-03-10 14:10:00,34.39,34.45,34.39,34.44,173000.0,34.39,34.45,34.39,34.44,173000.0
2011-03-10 14:15:00,34.44,34.46,34.4,34.41,134900.0,34.44,34.46,34.4,34.41,134900.0
2011-03-10 14:20:00,34.41,34.44,34.39,34.43,120000.0,34.41,34.44,34.39,34.43,120000.0
2011-03-10 14:25:00,34.43,34.44,34.39,34.4,103700.0,34.43,34.44,34.39,34.4,103700.0
2011-03-10 14:30:00,34.41,34.45,34.4,34.41,134500.0,34.41,34.45,34.4,34.41,134500.0
2011-03-10 14:35:00,34.41,34.45,34.41,34.45,60900.0,34.41,34.45,34.41,34.45,60900.0
2011-03-10 14:40:00,34.45,34.48,34.43,34.47,172700.0,34.45,34.48,34.43,34.47,172700.0
2011-03-10 14:45:00,34.47,34.55,34.46,34.55,170600.0,34.47,34.55,34.46,34.55,170600.0
2011-03-10 14:50:00,34.54,34.54,34.5,34.51,90300.0,34.54,34.54,34.5,34.51,90300.0
2011-03-10 14:55:00,34.51,34.52,34.5,34.52,145300.0,34.51,34.52,34.5,34.52,145300.0
2011-03-10 15:00:00,34.52,34.52,34.46,34.47,117600.0,34.52,34.52,34.46,34.47,117600.0
2011-03-10 15:05:00,34.48,34.5,34.43,34.45,216000.0,34.48,34.5,34.43,34.45,216000.0
2011-03-10 15:10:00,34.45,34.46,34.42,34.45,137700.0,34.45,34.46,34.42,34.45,137700.0
2011-03-10 15:15:00,34.44,34.45,34.41,34.45,172100.0,34.44,34.45,34.41,34.45,172100.0
2011-03-10 15:20:00,34.44,34.45,34.37,34.39,276600.0,34.44,34.45,34.37,34.39,276600.0
2011-03-10 15:25:00,34.39,34.42,34.38,34.38,179700.0,34.39,34.42,34.38,34.38,179700.0
2011-03-10 15:30:00,34.38,34.39,34.31,34.33,389000.0,34.38,34.39,34.31,34.33,389000.0
2011-03-10 15:35:00,34.32,34.34,34.28,34.29,279800.0,34.32,34.34,34.28,34.29,279800.0
2011-03-10 15:40:00,34.29,34.33,34.27,34.32,289600.0,34.29,34.33,34.27,34.32,289600.0
2011-03-10 15:45:00,34.32,34.35,34.31,34.31,217100.0,34.32,34.35,34.31,34.31,217100.0
2011-03-10 15:50:00,34.32,34.35,34.31,34.34,332100.0,34.32,34.35,34.31,34.34,332100.0
2011-03-10 15:55:00,34.35,34.37,34.33,34.36,507900.0,34.35,34.37,34.33,34.36,507900.0
2011-03-11 09:30:00,33.4,33.56,33.34,33.55,2257700.0,33.4,33.56,33.34,33.55,2257700.0
2011-03-11 09:35:00,33.55,33.62,33.53,33.6,819000.0,33.55,33.62,33.53,33.6,819000.0
2011-03-11 09:40:00,33.6,33.81,33.6,33.75,1206600.0,33.6,33.81,33.6,33.75,1206600.0
2011-03-11 09:45:00,33.74,33.8,33.69,33.7,663600.0,33.74,33.8,33.69,33.7,663600.0
2011-03-11 09:50:00,33.72,33.76,33.66,33.76,383000.0,33.72,33.76,33.66,33.76,383000.0
2011-03-11 09:55:00,33.75,33.83,33.7,33.77,492100.0,33.75,33.83,33.7,33.77,492100.0
2011-03-11 10:00:00,33.78,33.86,33.77,33.81,509700.0,33.78,33.86,33.77,33.81,509700.0
2011-03-11 10:05:00,33.81,33.84,33.71,33.75,487400.0,33.81,33.84,33.71,33.75,487400.0
2011-03-11 10:10:00,33.75,33.86,33.74,33.86,355000.0,33.75,33.86,33.74,33.86,355000.0
2011-03-11 10:15:00,33.85,34.11,33.83,34.09,1444700.0,33.85,34.11,33.83,34.09,1444700.0
2011-03-11 10:20:00,34.08,34.08,33.99,34.03,481000.0,34.08,34.08,33.99,34.03,481000.0
2011-03-11 10:25:00,34.04,34.09,33.97,34.01,470300.0,34.04,34.09,33.97,34.01,470300.0
2011-03-11 10:30:00,34.01,34.06,33.97,33.99,287000.0,34.01,34.06,33.97,33.99,287000.0
2011-03-11 10:35:00,33.99,34.15,33.99,34.13,429900.0,33.99,34.15,33.99,34.13,429900.0
2011-03-11 10:40:00,34.14,34.16,34.07,34.07,336400.0,34.14,34.16,34.07,34.07,336400.0
2011-03-11 10:45:00,34.07,34.15,34.07,34.12,333500.0,34.07,34.15,34.07,34.12,333500.0
2011-03-11 10:50:00,34.12,34.15,34.05,34.06,269300.0,34.12,34.15,34.05,34.06,269300.0
2011-03-11 10:55:00,34.06,34.14,34.01,34.07,396100.0,34.06,34.14,34.01,34.07,396100.0
2011-03-11 11:00:00,34.07,34.15,34.03,34.12,267500.0,34.07,34.15,34.03,34.12,267500.0
2011-03-11 11:05:00,34.12,34.22,34.08,34.18,689800.0,34.12,34.22,34.08,34.18,689800.0
2011-03-11 11:10:00,34.17,34.37,34.16,34.34,848400.0,34.17,34.37,34.16,34.34,848400.0
2011-03-11 11:15:00,34.33,34.36,34.27,34.32,367900.0,34.33,34.36,34.27,34.32,367900.0
2011-03-11 11:20:00,34.32,34.39,34.32,34.34,446800.0,34.32,34.39,34.32,34.34,446800.0
2011-03-11 11:25:00,34.34,34.36,34.3,34.34,259700.0,34.34,34.36,34.3,34.34,259700.0
2011-03-11 11:30:00,34.34,34.34,34.3,34.33,165300.0,34.34,34.34,34.3,34.33,165300.0
2011-03-11 11:35:00,34.32,34.33,34.25,34.33,364800.0,34.32,34.33,34.25,34.33,364800.0
2011-03-11 11:40:00,34.33,34.54,34.32,34.48,1007500.0,34.33,34.54,34.32,34.48,1007500.0
2011-03-11 11:45:00,34.49,34.65,34.48,34.57,1398400.0,34.49,34.65,34.48,34.57,1398400.0
2011-03-11 11:50:00,34.57,34.83,34.55,34.75,1854500.0,34.57,34.83,34.55,34.75,1854500.0
2011-03-11 11:55:00,34.75,34.99,34.73,34.92,1067700.0,34.75,34.99,34.73,34.92,1067700.0
2011-03-11 12:00:00,34.92,35.03,34.92,34.95,1474400.0,34.92,35.03,34.92,34.95,1474400.0
2011-03-11 12:05:00,34.95,35.01,34.91,34.93,895500.0,34.95,35.01,34.91,34.93,895500.0
2011-03-11 12:10:00,34.93,34.94,34.78,34.82,668200.0,34.93,34.94,34.78,34.82,668200.0
2011-03-11 12:15:00,34.81,34.92,34.81,34.89,604000.0,34.81,34.92,34.81,34.89,604000.0
2011-03-11 12:20:00,34.89,34.96,34.87,34.95,288900.0,34.89,34.96,34.87,34.95,288900.0
2011-03-11 12:25:00,34.95,35.02,34.94,34.96,363300.0,34.95,35.02,34.94,34.96,363300.0
2011-03-11 12:30:00,34.96,34.99,34.87,34.89,471300.0,34.96,34.99,34.87,34.89,471300.0
2011-03-11 12:35:00,34.88,34.95,34.86,34.91,147000.0,34.88,34.95,34.86,34.91,147000.0
2011-03-11 12:40:00,34.9,35.07,34.9,35.04,499200.0,34.9,35.07,34.9,35.04,499200.0
2011-03-11 12:45:00,35.05,35.15,34.99,35.05,771100.0,35.05,35.15,34.99,35.05,771100.0
2011-03-11 12:50:00,35.05,35.07,34.94,34.97,298100.0,35.05,35.07,34.94,34.97,298100.0
2011-03-11 12:55:00,34.96,35.05,34.95,35.03,200200.0,34.96,35.05,34.95,35.03,200200.0
2011-03-11 13:00:00,35.04,35.06,34.98,35.02,232700.0,35.04,35.06,34.98,35.02,232700.0
2011-03-11 13:05:00,35.02,35.06,34.97,35.06,265700.0,35.02,35.06,34.97,35.06,265700.0
2011-03-11 13:10:00,35.07,35.07,34.95,34.97,253500.0,35.07,35.07,34.95,34.97,253500.0
2011-03-11 13:15:00,34.98,35.04,34.95,35.02,447600.0,34.98,35.04,34.95,35.02,447600.0
2011-03-11 13:20:00,35.02,35.11,34.99,35.08,526500.0,35.02,35.11,34.99,35.08,526500.0
2011-03-11 13:25:00,35.07,35.16,35.07,35.13,528700.0,35.07,35.16,35.07,35.13,528700.0
2011-03-11 13:30:00,35.13,35.16,35.1,35.15,451000.0,35.13,35.16,35.1,35.15,451000.0
2011-03-11 13:35:00,35.15,35.32,35.15,35.28,1478000.0,35.15,35.32,35.15,35.28,1478000.0
2011-03-11 13:40:00,35.28,35.3,35.11,35.13,572500.0,35.28,35.3,35.11,35.13,572500.0
2011-03-11 13:45:00,35.13,35.23,35.13,35.18,267500.0,35.13,35.23,35.13,35.18,267500.0
2011-03-11 13:50:00,35.18,35.23,35.16,35.17,179400.0,35.18,35.23,35.16,35.17,179400.0
2011-03-11 13:55:00,35.17,35.2,35.12,35.15,220500.0,35.17,35.2,35.12,35.15,220500.0
2011-03-11 14:00:00,35.15,35.2,35.14,35.16,362600.0,35.15,35.2,35.14,35.16,362600.0
2011-03-11 14:05:00,35.16,35.16,35.05,35.1,592200.0,35.16,35.16,35.05,35.1,592200.0
2011-03-11 14:10:00,35.09,35.12,35.04,35.07,495100.0,35.09,35.12,35.04,35.07,495100.0
2011-03-11 14:15:00,35.07,35.18,35.06,35.13,326800.0,35.07,35.18,35.06,35.13,326800.0
2011-03-11 14:20:00,35.13,35.24,35.12,35.21,214900.0,35.13,35.24,35.12,35.21,214900.0
2011-03-11 14:25:00,35.21,35.22,35.15,35.17,298700.0,35.21,35.22,35.15,35.17,298700.0
2011-03-11 14:30:00,35.17,35.2,35.07,35.08,329500.0,35.17,35.2,35.07,35.08,329500.0
2011-03-11 14:35:00,35.07,35.11,35.05,35.08,191100.0,35.07,35.11,35.05,35.08,191100.0
2011-03-11 14:40:00,35.08,35.1,35.07,35.07,88800.0,35.08,35.1,35.07,35.07,88800.0
2011-03-11 14:45:00,35.07,35.09,35.05,35.08,92200.0,35.07,35.09,35.05,35.08,92200.0
2011-03-11 14:50:00,35.08,35.12,35.07,35.09,204000.0,35.08,35.12,35.07,35.09,204000.0
2011-03-11 14:55:00,35.1,35.1,35.07,35.08,85300.0,35.1,35.1,35.07,35.08,85300.0
2011-03-11 15:00:00,35.08,35.09,34.96,34.98,604400.0,35.08,35.09,34.96,34.98,604400.0
2011-03-11 15:05:00,34.97,35.0,34.96,34.97,194900.0,34.97,35.0,34.96,34.97,194900.0
2011-03-11 15:10:00,34.97,35.0,34.92,35.0,289500.0,34.97,35.0,34.92,35.0,289500.0
2011-03-11 15:15:00,35.0,35.06,34.98,35.01,207200.0,35.0,35.06,34.98,35.01,207200.0
2011-03-11 15:20:00,35.02,35.07,34.99,35.03,271200.0,35.02,35.07,34.99,35.03,271200.0
2011-03-11 15:25:00,35.02,35.09,35.02,35.08,236700.0,35.02,35.09,35.02,35.08,236700.0
2011-03-11 15:30:00,35.09,35.1,35.01,35.02,218400.0,35.09,35.1,35.01,35.02,218400.0
2011-03-11 15:35:00,35.01,35.05,35.01,35.04,203100.0,35.01,35.05,35.01,35.04,203100.0
2011-03-11 15:40:00,35.04,35.04,35.0,35.02,179100.0,35.04,35.04,35.0,35.02,179100.0
2011-03-11 15:45:00,35.02,35.08,35.02,35.05,370700.0,35.02,35.08,35.02,35.05,370700.0
2011-03-11 15:50:00,35.05,35.09,35.02,35.05,434400.0,35.05,35.09,35.02,35.05,434400.0
2011-03-11 15:55:00,35.05,35.06,34.98,35.03,559900.0,35.05,35.06,34.98,35.03,559900.0
2011-03-14 09:30:00,35.13,35.23,35.09,35.23,932200.0,35.13,35.23,35.09,35.23,932200.0
2011-03-14 09:35:00,35.22,35.42,35.21,35.4,1006300.0,35.22,35.42,35.21,35.4,1006300.0
2011-03-14 09:40:00,35.4,35.41,35.3,35.31,698700.0,35.4,35.41,35.3,35.31,698700.0
2011-03-14 09:45:00,35.32,35.4,35.26,35.28,388600.0,35.32,35.4,35.26,35.28,388600.0
2011-03-14 09:50:00,35.28,35.36,35.28,35.32,250800.0,35.28,35.36,35.28,35.32,250800.0
2011-03-14 09:55:00,35.31,35.34,35.28,35.3,327500.0,35.31,35.34,35.28,35.3,327500.0
2011-03-14 10:00:00,35.29,35.33,35.26,35.31,307500.0,35.29,35.33,35.26,35.31,307500.0
2011-03-14 10:05:00,35.31,35.32,35.16,35.17,625000.0,35.31,35.32,35.16,35.17,625000.0
2011-03-14 10:10:00,35.17,35.23,35.15,35.18,385100.0,35.17,35.23,35.15,35.18,385100.0
2011-03-14 10:15:00,35.18,35.21,35.06,35.11,488100.0,35.18,35.21,35.06,35.11,488100.0
2011-03-14 10:20:00,35.12,35.16,35.05,35.07,378700.0,35.12,35.16,35.05,35.07,378700.0
2011-03-14 10:25:00,35.07,35.14,35.06,35.11,183900.0,35.07,35.14,35.06,35.11,183900.0
2011-03-14 10:30:00,35.11,35.13,35.04,35.07,228700.0,35.11,35.13,35.04,35.07,228700.0
2011-03-14 10:35:00,35.08,35.08,34.96,35.04,551100.0,35.08,35.08,34.96,35.04,551100.0
2011-03-14 10:40:00,35.05,35.12,35.03,35.07,385700.0,35.05,35.12,35.03,35.07,385700.0
2011-03-14 10:45:00,35.07,35.11,35.0,35.01,497400.0,35.07,35.11,35.0,35.01,497400.0
2011-03-14 10:50:00,35.02,35.05,34.96,34.99,211200.0,35.02,35.05,34.96,34.99,211200.0
2011-03-14 10:55:00,34.99,35.01,34.82,34.87,597600.0,34.99,35.01,34.82,34.87,597600.0
2011-03-14 11:00:00,34.88,34.98,34.84,34.98,632000.0,34.88,34.98,34.84,34.98,632000.0
2011-03-14 11:05:00,34.98,35.12,34.94,35.1,955400.0,34.98,35.12,34.94,35.1,955400.0
2011-03-14 11:10:00,35.09,35.09,35.0,35.02,370900.0,35.09,35.09,35.0,35.02,370900.0
2011-03-14 11:15:00,35.02,35.05,35.0,35.02,224300.0,35.02,35.05,35.0,35.02,224300.0
2011-03-14 11:20:00,35.02,35.11,35.0,35.06,302900.0,35.02,35.11,35.0,35.06,302900.0
2011-03-14 11:25:00,35.07,35.18,35.07,35.15,244400.0,35.07,35.18,35.07,35.15,244400.0
2011-03-14 11:30:00,35.15,35.16,35.11,35.15,113200.0,35.15,35.16,35.11,35.15,113200.0
2011-03-14 11:35:00,35.14,35.14,35.07,35.11,126700.0,35.14,35.14,35.07,35.11,126700.0
2011-03-14 11:40:00,35.11,35.24,35.1,35.16,467600.0,35.11,35.24,35.1,35.16,467600.0
2011-03-14 11:45:00,35.16,35.21,35.13,35.16,233200.0,35.16,35.21,35.13,35.16,233200.0
2011-03-14 11:50:00,35.17,35.27,35.16,35.26,272000.0,35.17,35.27,35.16,35.26,272000.0
2011-03-14 11:55:00,35.25,35.26,35.19,35.2,111300.0,35.25,35.26,35.19,35.2,111300.0
2011-03-14 12:00:00,35.2,35.31,35.2,35.25,175600.0,35.2,35.31,35.2,35.25,175600.0
2011-03-14 12:05:00,35.25,35.28,35.22,35.23,178400.0,35.25,35.28,35.22,35.23,178400.0
2011-03-14 12:10:00,35.23,35.25,35.2,35.21,251000.0,35.23,35.25,35.2,35.21,251000.0
2011-03-14 12:15:00,35.21,35.21,35.07,35.09,299400.0,35.21,35.21,35.07,35.09,299400.0
2011-03-14 12:20:00,35.09,35.14,35.09,35.1,138600.0,35.09,35.14,35.09,35.1,138600.0
2011-03-14 12:25:00,35.1,35.13,35.07,35.08,145200.0,35.1,35.13,35.07,35.08,145200.0
2011-03-14 12:30:00,35.09,35.16,35.09,35.12,94400.0,35.09,35.16,35.09,35.12,94400.0
2011-03-14 12:35:00,35.11,35.14,34.95,34.96,570800.0,35.11,35.14,34.95,34.96,570800.0
2011-03-14 12:40:00,34.96,35.04,34.95,35.03,184200.0,34.96,35.04,34.95,35.03,184200.0
2011-03-14 12:45:00,35.03,35.07,35.0,35.05,115200.0,35.03,35.07,35.0,35.05,115200.0
2011-03-14 12:50:00,35.06,35.06,34.97,34.97,116300.0,35.06,35.06,34.97,34.97,116300.0
2011-03-14 12:55:00,34.96,34.98,34.91,34.97,206900.0,34.96,34.98,34.91,34.97,206900.0
2011-03-14 13:00:00,34.97,35.09,34.97,35.07,375700.0,34.97,35.09,34.97,35.07,375700.0
2011-03-14 13:05:00,35.06,35.1,35.03,35.05,158500.0,35.06,35.1,35.03,35.05,158500.0
2011-03-14 13:10:00,35.05,35.11,35.0,35.0,184600.0,35.05,35.11,35.0,35.0,184600.0
2011-03-14 13:15:00,35.0,35.07,34.99,35.05,245000.0,35.0,35.07,34.99,35.05,245000.0
2011-03-14 13:20:00,35.05,35.05,34.96,35.0,99600.0,35.05,35.05,34.96,35.0,99600.0
2011-03-14 13:25:00,35.0,35.04,34.98,34.98,167500.0,35.0,35.04,34.98,34.98,167500.0
2011-03-14 13:30:00,34.98,35.03,34.98,35.03,70100.0,34.98,35.03,34.98,35.03,70100.0
2011-03-14 13:35:00,35.04,35.05,34.99,35.04,103800.0,35.04,35.05,34.99,35.04,103800.0
2011-03-14 13:40:00,35.04,35.07,35.01,35.01,110300.0,35.04,35.07,35.01,35.01,110300.0
2011-03-14 13:45:00,35.02,35.05,35.01,35.05,84800.0,35.02,35.05,35.01,35.05,84800.0
2011-03-14 13:50:00,35.05,35.08,35.05,35.07,121200.0,35.05,35.08,35.05,35.07,121200.0
2011-03-14 13:55:00,35.07,35.1,35.05,35.07,119100.0,35.07,35.1,35.05,35.07,119100.0
2011-03-14 14:00:00,35.07,35.08,35.0,35.03,150900.0,35.07,35.08,35.0,35.03,150900.0
2011-03-14 14:05:00,35.03,35.06,34.99,35.05,74000.0,35.03,35.06,34.99,35.05,74000.0
2011-03-14 14:10:00,35.05,35.08,35.01,35.04,105700.0,35.05,35.08,35.01,35.04,105700.0
2011-03-14 14:15:00,35.04,35.06,35.02,35.05,92500.0,35.04,35.06,35.02,35.05,92500.0
2011-03-14 14:20:00,35.05,35.07,35.02,35.06,76100.0,35.05,35.07,35.02,35.06,76100.0
2011-03-14 14:25:00,35.07,35.08,35.05,35.07,78500.0,35.07,35.08,35.05,35.07,78500.0
2011-03-14 14:30:00,35.07,35.08,35.04,35.04,104600.0,35.07,35.08,35.04,35.04,104600.0
2011-03-14 14:35:00,35.04,35.05,35.01,35.02,59300.0,35.04,35.05,35.01,35.02,59300.0
2011-03-14 14:40:00,35.01,35.08,35.0,35.05,197000.0,35.01,35.08,35.0,35.05,197000.0
2011-03-14 14:45:00,35.05,35.08,35.04,35.06,72700.0,35.05,35.08,35.04,35.06,72700.0
2011-03-14 14:50:00,35.05,35.07,35.04,35.06,100300.0,35.05,35.07,35.04,35.06,100300.0
2011-03-14 14:55:00,35.06,35.08,35.04,35.04,119100.0,35.06,35.08,35.04,35.04,119100.0
2011-03-14 15:00:00,35.04,35.06,35.02,35.05,50000.0,35.04,35.06,35.02,35.05,50000.0
2011-03-14 15:05:00,35.05,35.06,35.03,35.05,70400.0,35.05,35.06,35.03,35.05,70400.0
2011-03-14 15:10:00,35.04,35.06,35.02,35.04,82000.0,35.04,35.06,35.02,35.04,82000.0
2011-03-14 15:15:00,35.04,35.05,35.01,35.04,112400.0,35.04,35.05,35.01,35.04,112400.0
2011-03-14 15:20:00,35.04,35.08,35.03,35.08,94800.0,35.04,35.08,35.03,35.08,94800.0
2011-03-14 15:25:00,35.08,35.08,35.03,35.04,97600.0,35.08,35.08,35.03,35.04,97600.0
2011-03-14 15:30:00,35.04,35.05,35.02,35.03,98300.0,35.04,35.05,35.02,35.03,98300.0
2011-03-14 15:35:00,35.03,35.03,35.0,35.01,96600.0,35.03,35.03,35.0,35.01,96600.0
2011-03-14 15:40:00,35.01,35.03,35.01,35.02,114700.0,35.01,35.03,35.01,35.02,114700.0
2011-03-14 15:45:00,35.03,35.03,35.01,35.02,132400.0,35.03,35.03,35.01,35.02,132400.0
2011-03-14 15:50:00,35.02,35.04,35.0,35.01,179400.0,35.02,35.04,35.0,35.01,179400.0
2011-03-14 15:55:00,35.01,35.02,34.99,35.0,427200.0,35.01,35.02,34.99,35.0,427200.0
2011-03-15 09:30:00,33.11,33.25,33.01,33.12,2950600.0,33.11,33.25,33.01,33.12,2950600.0
2011-03-15 09:35:00,33.12,33.27,33.11,33.25,1230200.0,33.12,33.27,33.11,33.25,1230200.0
2011-03-15 09:40:00,33.25,33.38,33.23,33.37,1703200.0,33.25,33.38,33.23,33.37,1703200.0
2011-03-15 09:45:00,33.36,33.4,33.35,33.38,1002700.0,33.36,33.4,33.35,33.38,1002700.0
2011-03-15 09:50:00,33.37,33.43,33.3,33.31,869600.0,33.37,33.43,33.3,33.31,869600.0
2011-03-15 09:55:00,33.31,33.32,33.19,33.24,914700.0,33.31,33.32,33.19,33.24,914700.0
2011-03-15 10:00:00,33.24,33.43,33.21,33.42,892400.0,33.24,33.43,33.21,33.42,892400.0
2011-03-15 10:05:00,33.42,33.55,33.41,33.46,1105000.0,33.42,33.55,33.41,33.46,1105000.0
2011-03-15 10:10:00,33.46,33.49,33.29,33.35,981100.0,33.46,33.49,33.29,33.35,981100.0
2011-03-15 10:15:00,33.35,33.48,33.33,33.42,682100.0,33.35,33.48,33.33,33.42,682100.0
2011-03-15 10:20:00,33.43,33.5,33.4,33.47,577800.0,33.43,33.5,33.4,33.47,577800.0
2011-03-15 10:25:00,33.48,33.6,33.45,33.54,771000.0,33.48,33.6,33.45,33.54,771000.0
2011-03-15 10:30:00,33.54,33.57,33.48,33.5,897800.0,33.54,33.57,33.48,33.5,897800.0
2011-03-15 10:35:00,33.5,33.66,33.47,33.64,746500.0,33.5,33.66,33.47,33.64,746500.0
2011-03-15 10:40:00,33.64,33.66,33.58,33.61,502600.0,33.64,33.66,33.58,33.61,502600.0
2011-03-15 10:45:00,33.63,33.64,33.58,33.59,595000.0,33.63,33.64,33.58,33.59,595000.0
2011-03-15 10:50:00,33.59,33.67,33.59,33.63,441300.0,33.59,33.67,33.59,33.63,441300.0
2011-03-15 10:55:00,33.63,33.96,33.61,33.89,1335500.0,33.63,33.96,33.61,33.89,1335500.0
2011-03-15 11:00:00,33.89,33.99,33.83,33.84,1137800.0,33.89,33.99,33.83,33.84,1137800.0
2011-03-15 11:05:00,33.84,33.9,33.81,33.82,585500.0,33.84,33.9,33.81,33.82,585500.0
2011-03-15 11:10:00,33.83,33.83,33.74,33.77,449400.0,33.83,33.83,33.74,33.77,449400.0
2011-03-15 11:15:00,33.77,33.82,33.72,33.8,691200.0,33.77,33.82,33.72,33.8,691200.0
2011-03-15 11:20:00,33.79,33.92,33.77,33.81,565800.0,33.79,33.92,33.77,33.81,565800.0
2011-03-15 11:25:00,33.81,33.89,33.81,33.84,358000.0,33.81,33.89,33.81,33.84,358000.0
2011-03-15 11:30:00,33.83,33.86,33.6,33.62,630500.0,33.83,33.86,33.6,33.62,630500.0
2011-03-15 11:35:00,33.62,33.69,33.56,33.6,577900.0,33.62,33.69,33.56,33.6,577900.0
2011-03-15 11:40:00,33.6,33.65,33.51,33.55,331400.0,33.6,33.65,33.51,33.55,331400.0
2011-03-15 11:45:00,33.55,33.65,33.52,33.63,287600.0,33.55,33.65,33.52,33.63,287600.0
2011-03-15 11:50:00,33.64,33.66,33.5,33.5,467800.0,33.64,33.66,33.5,33.5,467800.0
2011-03-15 11:55:00,33.5,33.56,33.47,33.55,266400.0,33.5,33.56,33.47,33.55,266400.0
2011-03-15 12:00:00,33.56,33.62,33.52,33.61,238300.0,33.56,33.62,33.52,33.61,238300.0
2011-03-15 12:05:00,33.6,33.69,33.6,33.67,304000.0,33.6,33.69,33.6,33.67,304000.0
2011-03-15 12:10:00,33.67,33.77,33.66,33.67,559000.0,33.67,33.77,33.66,33.67,559000.0
2011-03-15 12:15:00,33.68,33.73,33.59,33.65,354000.0,33.68,33.73,33.59,33.65,354000.0
2011-03-15 12:20:00,33.66,33.72,33.6,33.61,258800.0,33.66,33.72,33.6,33.61,258800.0
2011-03-15 12:25:00,33.61,33.76,33.61,33.71,433500.0,33.61,33.76,33.61,33.71,433500.0
2011-03-15 12:30:00,33.71,33.75,33.64,33.66,239200.0,33.71,33.75,33.64,33.66,239200.0
2011-03-15 12:35:00,33.66,33.72,33.61,33.63,237500.0,33.66,33.72,33.61,33.63,237500.0
2011-03-15 12:40:00,33.63,33.65,33.49,33.52,416900.0,33.63,33.65,33.49,33.52,416900.0
2011-03-15 12:45:00,33.52,33.53,33.4,33.5,510300.0,33.52,33.53,33.4,33.5,510300.0
2011-03-15 12:50:00,33.5,33.54,33.48,33.52,256400.0,33.5,33.54,33.48,33.52,256400.0
2011-03-15 12:55:00,33.52,33.53,33.47,33.5,224300.0,33.52,33.53,33.47,33.5,224300.0
2011-03-15 13:00:00,33.49,33.49,33.31,33.44,547800.0,33.49,33.49,33.31,33.44,547800.0
2011-03-15 13:05:00,33.44,33.44,33.32,33.36,267500.0,33.44,33.44,33.32,33.36,267500.0
2011-03-15 13:10:00,33.36,33.37,33.29,33.36,398700.0,33.36,33.37,33.29,33.36,398700.0
2011-03-15 13:15:00,33.35,33.41,33.3,33.31,339400.0,33.35,33.41,33.3,33.31,339400.0
2011-03-15 13:20:00,33.32,33.34,33.27,33.32,248200.0,33.32,33.34,33.27,33.32,248200.0
2011-03-15 13:25:00,33.31,33.39,33.31,33.39,299600.0,33.31,33.39,33.31,33.39,299600.0
2011-03-15 13:30:00,33.38,33.41,33.35,33.39,244400.0,33.38,33.41,33.35,33.39,244400.0
2011-03-15 13:35:00,33.39,33.46,33.39,33.44,179500.0,33.39,33.46,33.39,33.44,179500.0
2011-03-15 13:40:00,33.44,33.48,33.41,33.41,159900.0,33.44,33.48,33.41,33.41,159900.0
2011-03-15 13:45:00,33.41,33.44,33.39,33.44,176600.0,33.41,33.44,33.39,33.44,176600.0
2011-03-15 13:50:00,33.44,33.51,33.42,33.51,190300.0,33.44,33.51,33.42,33.51,190300.0
2011-03-15 13:55:00,33.51,33.6,33.49,33.56,322500.0,33.51,33.6,33.49,33.56,322500.0
2011-03-15 14:00:00,33.56,33.57,33.48,33.48,317900.0,33.56,33.57,33.48,33.48,317900.0
2011-03-15 14:05:00,33.48,33.53,33.48,33.5,161000.0,33.48,33.53,33.48,33.5,161000.0
2011-03-15 14:10:00,33.5,33.55,33.49,33.5,179900.0,33.5,33.55,33.49,33.5,179900.0
2011-03-15 14:15:00,33.49,33.54,33.45,33.45,362100.0,33.49,33.54,33.45,33.45,362100.0
2011-03-15 14:20:00,33.46,33.52,33.44,33.51,294500.0,33.46,33.52,33.44,33.51,294500.0
2011-03-15 14:25:00,33.5,33.53,33.45,33.52,308900.0,33.5,33.53,33.45,33.52,308900.0
2011-03-15 14:30:00,33.53,33.53,33.48,33.51,226100.0,33.53,33.53,33.48,33.51,226100.0
2011-03-15 14:35:00,33.52,33.54,33.51,33.52,110000.0,33.52,33.54,33.51,33.52,110000.0
2011-03-15 14:40:00,33.53,33.55,33.47,33.5,625900.0,33.53,33.55,33.47,33.5,625900.0
2011-03-15 14:45:00,33.49,33.53,33.47,33.52,218900.0,33.49,33.53,33.47,33.52,218900.0
2011-03-15 14:50:00,33.53,33.55,33.51,33.52,136400.0,33.53,33.55,33.51,33.52,136400.0
2011-03-15 14:55:00,33.51,33.57,33.49,33.54,354400.0,33.51,33.57,33.49,33.54,354400.0
2011-03-15 15:00:00,33.54,33.55,33.49,33.54,361900.0,33.54,33.55,33.49,33.54,361900.0
2011-03-15 15:05:00,33.53,33.56,33.52,33.55,264700.0,33.53,33.56,33.52,33.55,264700.0
2011-03-15 15:10:00,33.55,33.59,33.53,33.59,229600.0,33.55,33.59,33.53,33.59,229600.0
2011-03-15 15:15:00,33.59,33.72,33.58,33.72,409600.0,33.59,33.72,33.58,33.72,409600.0
2011-03-15 15:20:00,33.72,33.78,33.7,33.75,577300.0,33.72,33.78,33.7,33.75,577300.0
2011-03-15 15:25:00,33.75,33.8,33.73,33.78,322300.0,33.75,33.8,33.73,33.78,322300.0
2011-03-15 15:30:00,33.78,33.79,33.7,33.74,377100.0,33.78,33.79,33.7,33.74,377100.0
2011-03-15 15:35:00,33.73,33.73,33.6,33.61,362800.0,33.73,33.73,33.6,33.61,362800.0
2011-03-15 15:40:00,33.62,33.74,33.6,33.73,289500.0,33.62,33.74,33.6,33.73,289500.0
2011-03-15 15:45:00,33.73,33.77,33.7,33.73,653600.0,33.73,33.77,33.7,33.73,653600.0
2011-03-15 15:50:00,33.73,33.76,33.71,33.75,506300.0,33.73,33.76,33.71,33.75,506300.0
2011-03-15 15:55:00,33.75,33.76,33.61,33.61,487700.0,33.75,33.76,33.61,33.61,487700.0
2011-03-16 09:30:00,33.77,33.82,33.7,33.81,735800.0,33.77,33.82,33.7,33.81,735800.0
2011-03-16 09:35:00,33.81,33.85,33.75,33.76,414200.0,33.81,33.85,33.75,33.76,414200.0
2011-03-16 09:40:00,33.75,33.8,33.71,33.76,633900.0,33.75,33.8,33.71,33.76,633900.0
2011-03-16 09:45:00,33.77,33.8,33.66,33.77,645700.0,33.77,33.8,33.66,33.77,645700.0
2011-03-16 09:50:00,33.78,33.89,33.78,33.83,366300.0,33.78,33.89,33.78,33.83,366300.0
2011-03-16 09:55:00,33.83,34.11,33.83,34.01,1010900.0,33.83,34.11,33.83,34.01,1010900.0
2011-03-16 10:00:00,34.01,34.07,34.0,34.05,327600.0,34.01,34.07,34.0,34.05,327600.0
2011-03-16 10:05:00,34.05,34.14,34.05,34.12,562100.0,34.05,34.14,34.05,34.12,562100.0
2011-03-16 10:10:00,34.12,34.16,34.04,34.07,468900.0,34.12,34.16,34.04,34.07,468900.0
2011-03-16 10:15:00,34.06,34.1,34.03,34.09,233400.0,34.06,34.1,34.03,34.09,233400.0
2011-03-16 10:20:00,34.08,34.14,34.04,34.12,335100.0,34.08,34.14,34.04,34.12,335100.0
2011-03-16 10:25:00,34.11,34.13,34.05,34.1,253900.0,34.11,34.13,34.05,34.1,253900.0
2011-03-16 10:30:00,34.1,34.15,34.06,34.08,267800.0,34.1,34.15,34.06,34.08,267800.0
2011-03-16 10:35:00,34.09,34.14,34.06,34.11,236700.0,34.09,34.14,34.06,34.11,236700.0
2011-03-16 10:40:00,34.11,34.21,34.11,34.2,389100.0,34.11,34.21,34.11,34.2,389100.0
2011-03-16 10:45:00,34.19,34.25,34.18,34.19,430900.0,34.19,34.25,34.18,34.19,430900.0
2011-03-16 10:50:00,34.2,34.22,34.15,34.17,246200.0,34.2,34.22,34.15,34.17,246200.0
2011-03-16 10:55:00,34.16,34.17,34.01,34.01,379800.0,34.16,34.17,34.01,34.01,379800.0
2011-03-16 11:00:00,34.01,34.03,33.77,33.88,1723200.0,34.01,34.03,33.77,33.88,1723200.0
2011-03-16 11:05:00,33.88,33.88,33.57,33.87,1214900.0,33.88,33.88,33.57,33.87,1214900.0
2011-03-16 11:10:00,33.87,33.99,33.69,33.94,858700.0,33.87,33.99,33.69,33.94,858700.0
2011-03-16 11:15:00,33.93,33.96,33.85,33.92,417200.0,33.93,33.96,33.85,33.92,417200.0
2011-03-16 11:20:00,33.92,33.95,33.79,33.91,446900.0,33.92,33.95,33.79,33.91,446900.0
2011-03-16 11:25:00,33.92,34.04,33.92,34.03,664100.0,33.92,34.04,33.92,34.03,664100.0
2011-03-16 11:30:00,34.04,34.08,34.0,34.04,213100.0,34.04,34.08,34.0,34.04,213100.0
2011-03-16 11:35:00,34.04,34.09,34.02,34.06,187100.0,34.04,34.09,34.02,34.06,187100.0
2011-03-16 11:40:00,34.05,34.1,33.94,33.94,237000.0,34.05,34.1,33.94,33.94,237000.0
2011-03-16 11:45:00,33.95,33.99,33.75,33.81,590600.0,33.95,33.99,33.75,33.81,590600.0
2011-03-16 11:50:00,33.82,33.89,33.75,33.81,379100.0,33.82,33.89,33.75,33.81,379100.0
2011-03-16 11:55:00,33.81,33.93,33.8,33.85,346700.0,33.81,33.93,33.8,33.85,346700.0
2011-03-16 12:00:00,33.85,33.87,33.74,33.77,325300.0,33.85,33.87,33.74,33.77,325300.0
2011-03-16 12:05:00,33.76,33.76,33.68,33.72,497600.0,33.76,33.76,33.68,33.72,497600.0
2011-03-16 12:10:00,33.72,33.79,33.7,33.73,289100.0,33.72,33.79,33.7,33.73,289100.0
2011-03-16 12:15:00,33.73,33.76,33.63,33.67,501800.0,33.73,33.76,33.63,33.67,501800.0
2011-03-16 12:20:00,33.67,33.67,33.59,33.66,395700.0,33.67,33.67,33.59,33.66,395700.0
2011-03-16 12:25:00,33.67,33.78,33.66,33.77,335700.0,33.67,33.78,33.66,33.77,335700.0
2011-03-16 12:30:00,33.78,33.85,33.72,33.74,278400.0,33.78,33.85,33.72,33.74,278400.0
2011-03-16 12:35:00,33.73,33.74,33.59,33.64,342200.0,33.73,33.74,33.59,33.64,342200.0
2011-03-16 12:40:00,33.63,33.74,33.63,33.67,304200.0,33.63,33.74,33.63,33.67,304200.0
2011-03-16 12:45:00,33.67,33.8,33.65,33.72,227300.0,33.67,33.8,33.65,33.72,227300.0
2011-03-16 12:50:00,33.72,33.8,33.71,33.79,164800.0,33.72,33.8,33.71,33.79,164800.0
2011-03-16 12:55:00,33.79,33.82,33.77,33.82,84600.0,33.79,33.82,33.77,33.82,84600.0
2011-03-16 13:00:00,33.82,33.85,33.81,33.85,106900.0,33.82,33.85,33.81,33.85,106900.0
2011-03-16 13:05:00,33.85,33.86,33.77,33.77,117000.0,33.85,33.86,33.77,33.77,117000.0
2011-03-16 13:10:00,33.76,33.8,33.71,33.76,192200.0,33.76,33.8,33.71,33.76,192200.0
2011-03-16 13:15:00,33.77,33.77,33.69,33.73,93000.0,33.77,33.77,33.69,33.73,93000.0
2011-03-16 13:20:00,33.74,33.74,33.61,33.63,438400.0,33.74,33.74,33.61,33.63,438400.0
2011-03-16 13:25:00,33.64,33.64,33.58,33.62,404000.0,33.64,33.64,33.58,33.62,404000.0
2011-03-16 13:30:00,33.62,33.63,33.5,33.54,444600.0,33.62,33.63,33.5,33.54,444600.0
2011-03-16 13:35:00,33.54,33.58,33.49,33.53,248500.0,33.54,33.58,33.49,33.53,248500.0
2011-03-16 13:40:00,33.53,33.56,33.42,33.48,409800.0,33.53,33.56,33.42,33.48,409800.0
2011-03-16 13:45:00,33.49,33.53,33.44,33.52,122200.0,33.49,33.53,33.44,33.52,122200.0
2011-03-16 13:50:00,33.53,33.64,33.53,33.54,187400.0,33.53,33.64,33.53,33.54,187400.0
2011-03-16 13:55:00,33.54,33.58,33.5,33.51,101800.0,33.54,33.58,33.5,33.51,101800.0
2011-03-16 14:00:00,33.51,33.51,33.34,33.38,357500.0,33.51,33.51,33.34,33.38,357500.0
2011-03-16 14:05:00,33.39,33.45,33.3,33.37,382700.0,33.39,33.45,33.3,33.37,382700.0
2011-03-16 14:10:00,33.36,33.38,33.04,33.2,972900.0,33.36,33.38,33.04,33.2,972900.0
2011-03-16 14:15:00,33.21,33.26,33.15,33.16,502800.0,33.21,33.26,33.15,33.16,502800.0
2011-03-16 14:20:00,33.16,33.28,33.04,33.17,1492000.0,33.16,33.28,33.04,33.17,1492000.0
2011-03-16 14:25:00,33.18,33.37,33.16,33.36,502700.0,33.18,33.37,33.16,33.36,502700.0
2011-03-16 14:30:00,33.35,33.36,33.3,33.33,158500.0,33.35,33.36,33.3,33.33,158500.0
2011-03-16 14:35:00,33.33,33.52,33.32,33.42,566600.0,33.33,33.52,33.32,33.42,566600.0
2011-03-16 14:40:00,33.42,33.54,33.38,33.39,519200.0,33.42,33.54,33.38,33.39,519200.0
2011-03-16 14:45:00,33.39,33.48,33.35,33.45,1023100.0,33.39,33.48,33.35,33.45,1023100.0
2011-03-16 14:50:00,33.44,33.5,33.41,33.46,216900.0,33.44,33.5,33.41,33.46,216900.0
2011-03-16 14:55:00,33.46,33.52,33.45,33.45,271300.0,33.46,33.52,33.45,33.45,271300.0
2011-03-16 15:00:00,33.46,33.47,33.39,33.43,266400.0,33.46,33.47,33.39,33.43,266400.0
2011-03-16 15:05:00,33.44,33.44,33.26,33.27,414600.0,33.44,33.44,33.26,33.27,414600.0
2011-03-16 15:10:00,33.27,33.41,33.27,33.33,308300.0,33.27,33.41,33.27,33.33,308300.0
2011-03-16 15:15:00,33.33,33.4,33.25,33.39,294900.0,33.33,33.4,33.25,33.39,294900.0
2011-03-16 15:20:00,33.38,33.42,33.34,33.36,238200.0,33.38,33.42,33.34,33.36,238200.0
2011-03-16 15:25:00,33.36,33.39,33.25,33.33,431700.0,33.36,33.39,33.25,33.33,431700.0
2011-03-16 15:30:00,33.33,33.38,33.31,33.35,298200.0,33.33,33.38,33.31,33.35,298200.0
2011-03-16 15:35:00,33.36,33.47,33.35,33.46,406700.0,33.36,33.47,33.35,33.46,406700.0
2011-03-16 15:40:00,33.46,33.5,33.43,33.49,336500.0,33.46,33.5,33.43,33.49,336500.0
2011-03-16 15:45:00,33.48,33.48,33.38,33.41,254100.0,33.48,33.48,33.38,33.41,254100.0
2011-03-16 15:50:00,33.41,33.42,33.36,33.37,316100.0,33.41,33.42,33.36,33.37,316100.0
2011-03-16 15:55:00,33.37,33.4,33.33,33.35,528000.0,33.37,33.4,33.33,33.35,528000.0
2011-03-17 09:30:00,33.54,33.55,33.33,33.39,910700.0,33.54,33.55,33.33,33.39,910700.0
2011-03-17 09:35:00,33.39,33.42,33.33,33.42,412300.0,33.39,33.42,33.33,33.42,412300.0
2011-03-17 09:40:00,33.42,33.54,33.41,33.51,373300.0,33.42,33.54,33.41,33.51,373300.0
2011-03-17 09:45:00,33.51,33.52,33.39,33.46,591000.0,33.51,33.52,33.39,33.46,591000.0
2011-03-17 09:50:00,33.46,33.61,33.39,33.59,451600.0,33.46,33.61,33.39,33.59,451600.0
2011-03-17 09:55:00,33.58,33.61,33.53,33.6,256400.0,33.58,33.61,33.53,33.6,256400.0
2011-03-17 10:00:00,33.6,33.69,33.56,33.59,503800.0,33.6,33.69,33.56,33.59,503800.0
2011-03-17 10:05:00,33.6,33.67,33.59,33.65,379600.0,33.6,33.67,33.59,33.65,379600.0
2011-03-17 10:10:00,33.64,33.65,33.54,33.59,329000.0,33.64,33.65,33.54,33.59,329000.0
2011-03-17 10:15:00,33.59,33.75,33.57,33.73,459700.0,33.59,33.75,33.57,33.73,459700.0
2011-03-17 10:20:00,33.74,33.86,33.73,33.78,863000.0,33.74,33.86,33.73,33.78,863000.0
2011-03-17 10:25:00,33.79,33.84,33.73,33.75,504300.0,33.79,33.84,33.73,33.75,504300.0
2011-03-17 10:30:00,33.75,33.8,33.73,33.75,417100.0,33.75,33.8,33.73,33.75,417100.0
2011-03-17 10:35:00,33.75,33.76,33.7,33.71,414900.0,33.75,33.76,33.7,33.71,414900.0
2011-03-17 10:40:00,33.72,33.73,33.65,33.7,275000.0,33.72,33.73,33.65,33.7,275000.0
2011-03-17 10:45:00,33.7,33.73,33.68,33.7,287300.0,33.7,33.73,33.68,33.7,287300.0
2011-03-17 10:50:00,33.7,33.78,33.69,33.78,205300.0,33.7,33.78,33.69,33.78,205300.0
2011-03-17 10:55:00,33.78,33.8,33.74,33.76,383600.0,33.78,33.8,33.74,33.76,383600.0
2011-03-17 11:00:00,33.75,33.82,33.75,33.77,302700.0,33.75,33.82,33.75,33.77,302700.0
2011-03-17 11:05:00,33.78,33.81,33.76,33.78,209700.0,33.78,33.81,33.76,33.78,209700.0
2011-03-17 11:10:00,33.78,33.78,33.58,33.58,373800.0,33.78,33.78,33.58,33.58,373800.0
2011-03-17 11:15:00,33.58,33.63,33.53,33.61,579200.0,33.58,33.63,33.53,33.61,579200.0
2011-03-17 11:20:00,33.61,33.64,33.51,33.54,377000.0,33.61,33.64,33.51,33.54,377000.0
2011-03-17 11:25:00,33.53,33.6,33.48,33.49,341300.0,33.53,33.6,33.48,33.49,341300.0
2011-03-17 11:30:00,33.49,33.51,33.37,33.51,500100.0,33.49,33.51,33.37,33.51,500100.0
2011-03-17 11:35:00,33.51,33.54,33.43,33.54,312500.0,33.51,33.54,33.43,33.54,312500.0
2011-03-17 11:40:00,33.54,33.54,33.48,33.5,117600.0,33.54,33.54,33.48,33.5,117600.0
2011-03-17 11:45:00,33.5,33.51,33.42,33.43,147500.0,33.5,33.51,33.42,33.43,147500.0
2011-03-17 11:50:00,33.42,33.48,33.39,33.41,338500.0,33.42,33.48,33.39,33.41,338500.0
2011-03-17 11:55:00,33.4,33.48,33.4,33.47,148500.0,33.4,33.48,33.4,33.47,148500.0
2011-03-17 12:00:00,33.46,33.52,33.45,33.46,129700.0,33.46,33.52,33.45,33.46,129700.0
2011-03-17 12:05:00,33.47,33.53,33.46,33.49,125300.0,33.47,33.53,33.46,33.49,125300.0
2011-03-17 12:10:00,33.5,33.59,33.49,33.57,154600.0,33.5,33.59,33.49,33.57,154600.0
2011-03-17 12:15:00,33.58,33.59,33.53,33.54,313200.0,33.58,33.59,33.53,33.54,313200.0
2011-03-17 12:20:00,33.55,33.57,33.48,33.5,158000.0,33.55,33.57,33.48,33.5,158000.0
2011-03-17 12:25:00,33.5,33.52,33.47,33.5,233500.0,33.5,33.52,33.47,33.5,233500.0
2011-03-17 12:30:00,33.5,33.54,33.48,33.49,80300.0,33.5,33.54,33.48,33.49,80300.0
2011-03-17 12:35:00,33.49,33.49,33.33,33.4,417600.0,33.49,33.49,33.33,33.4,417600.0
2011-03-17 12:40:00,33.39,33.43,33.38,33.4,151100.0,33.39,33.43,33.38,33.4,151100.0
2011-03-17 12:45:00,33.39,33.39,33.33,33.35,335400.0,33.39,33.39,33.33,33.35,335400.0
2011-03-17 12:50:00,33.34,33.35,33.25,33.3,502700.0,33.34,33.35,33.25,33.3,502700.0
2011-03-17 12:55:00,33.31,33.33,33.26,33.27,244600.0,33.31,33.33,33.26,33.27,244600.0
2011-03-17 13:00:00,33.27,33.34,33.26,33.34,116600.0,33.27,33.34,33.26,33.34,116600.0
2011-03-17 13:05:00,33.33,33.41,33.32,33.36,280400.0,33.33,33.41,33.32,33.36,280400.0
2011-03-17 13:10:00,33.35,33.4,33.34,33.38,104000.0,33.35,33.4,33.34,33.38,104000.0
2011-03-17 13:15:00,33.38,33.49,33.36,33.46,272400.0,33.38,33.49,33.36,33.46,272400.0
2011-03-17 13:20:00,33.46,33.47,33.39,33.43,239900.0,33.46,33.47,33.39,33.43,239900.0
2011-03-17 13:25:00,33.44,33.45,33.42,33.44,119800.0,33.44,33.45,33.42,33.44,119800.0
2011-03-17 13:30:00,33.45,33.47,33.41,33.46,124800.0,33.45,33.47,33.41,33.46,124800.0
2011-03-17 13:35:00,33.46,33.48,33.45,33.47,62700.0,33.46,33.48,33.45,33.47,62700.0
2011-03-17 13:40:00,33.47,33.47,33.38,33.4,85900.0,33.47,33.47,33.38,33.4,85900.0
2011-03-17 13:45:00,33.41,33.45,33.39,33.42,87300.0,33.41,33.45,33.39,33.42,87300.0
2011-03-17 13:50:00,33.43,33.46,33.42,33.43,78400.0,33.43,33.46,33.42,33.43,78400.0
2011-03-17 13:55:00,33.43,33.48,33.4,33.48,71600.0,33.43,33.48,33.4,33.48,71600.0
2011-03-17 14:00:00,33.47,33.59,33.46,33.48,734500.0,33.47,33.59,33.46,33.48,734500.0
2011-03-17 14:05:00,33.48,33.53,33.45,33.49,115100.0,33.48,33.53,33.45,33.49,115100.0
2011-03-17 14:10:00,33.48,33.53,33.44,33.52,105100.0,33.48,33.53,33.44,33.52,105100.0
2011-03-17 14:15:00,33.52,33.54,33.48,33.52,186000.0,33.52,33.54,33.48,33.52,186000.0
2011-03-17 14:20:00,33.51,33.55,33.5,33.52,121400.0,33.51,33.55,33.5,33.52,121400.0
2011-03-17 14:25:00,33.52,33.52,33.48,33.5,151000.0,33.52,33.52,33.48,33.5,151000.0
2011-03-17 14:30:00,33.5,33.51,33.48,33.51,196600.0,33.5,33.51,33.48,33.51,196600.0
2011-03-17 14:35:00,33.51,33.56,33.5,33.55,119700.0,33.51,33.56,33.5,33.55,119700.0
2011-03-17 14:40:00,33.55,33.65,33.55,33.6,334200.0,33.55,33.65,33.55,33.6,334200.0
2011-03-17 14:45:00,33.6,33.61,33.57,33.59,77200.0,33.6,33.61,33.57,33.59,77200.0
2011-03-17 14:50:00,33.59,33.63,33.58,33.63,121300.0,33.59,33.63,33.58,33.63,121300.0
2011-03-17 14:55:00,33.63,33.63,33.57,33.58,78000.0,33.63,33.63,33.57,33.58,78000.0
2011-03-17 15:00:00,33.58,33.58,33.54,33.56,84700.0,33.58,33.58,33.54,33.56,84700.0
2011-03-17 15:05:00,33.57,33.57,33.55,33.56,56200.0,33.57,33.57,33.55,33.56,56200.0
2011-03-17 15:10:00,33.57,33.58,33.56,33.57,40900.0,33.57,33.58,33.56,33.57,40900.0
2011-03-17 15:15:00,33.56,33.58,33.54,33.54,92100.0,33.56,33.58,33.54,33.54,92100.0
2011-03-17 15:20:00,33.54,33.56,33.52,33.54,89700.0,33.54,33.56,33.52,33.54,89700.0
2011-03-17 15:25:00,33.55,33.55,33.51,33.53,123400.0,33.55,33.55,33.51,33.53,123400.0
2011-03-17 15:30:00,33.53,33.57,33.51,33.52,146400.0,33.53,33.57,33.51,33.52,146400.0
2011-03-17 15:35:00,33.52,33.55,33.51,33.55,111400.0,33.52,33.55,33.51,33.55,111400.0
2011-03-17 15:40:00,33.55,33.56,33.54,33.55,136400.0,33.55,33.56,33.54,33.55,136400.0
2011-03-17 15:45:00,33.55,33.59,33.54,33.57,265200.0,33.55,33.59,33.54,33.57,265200.0
2011-03-17 15:50:00,33.57,33.57,33.53,33.54,287400.0,33.57,33.57,33.53,33.54,287400.0
2011-03-17 15:55:00,33.53,33.54,33.48,33.52,398900.0,33.53,33.54,33.48,33.52,398900.0
2011-03-18 09:30:00,34.13,34.25,34.06,34.21,643000.0,34.13,34.25,34.06,34.21,643000.0
2011-03-18 09:35:00,34.21,34.26,34.18,34.21,572200.0,34.21,34.26,34.18,34.21,572200.0
2011-03-18 09:40:00,34.21,34.3,34.13,34.26,373700.0,34.21,34.3,34.13,34.26,373700.0
2011-03-18 09:45:00,34.26,34.27,34.13,34.18,431300.0,34.26,34.27,34.13,34.18,431300.0
2011-03-18 09:50:00,34.18,34.23,34.14,34.2,259400.0,34.18,34.23,34.14,34.2,259400.0
2011-03-18 09:55:00,34.19,34.26,34.18,34.23,252000.0,34.19,34.26,34.18,34.23,252000.0
2011-03-18 10:00:00,34.22,34.27,34.21,34.25,414200.0,34.22,34.27,34.21,34.25,414200.0
2011-03-18 10:05:00,34.24,34.28,34.21,34.23,242100.0,34.24,34.28,34.21,34.23,242100.0
2011-03-18 10:10:00,34.23,34.28,34.17,34.25,221600.0,34.23,34.28,34.17,34.25,221600.0
2011-03-18 10:15:00,34.25,34.37,34.23,34.33,707500.0,34.25,34.37,34.23,34.33,707500.0
2011-03-18 10:20:00,34.32,34.35,34.28,34.31,221600.0,34.32,34.35,34.28,34.31,221600.0
2011-03-18 10:25:00,34.31,34.44,34.31,34.42,501500.0,34.31,34.44,34.31,34.42,501500.0
2011-03-18 10:30:00,34.43,34.44,34.28,34.33,601700.0,34.43,34.44,34.28,34.33,601700.0
2011-03-18 10:35:00,34.33,34.34,34.26,34.26,211600.0,34.33,34.34,34.26,34.26,211600.0
2011-03-18 10:40:00,34.26,34.33,34.21,34.32,297000.0,34.26,34.33,34.21,34.32,297000.0
2011-03-18 10:45:00,34.32,34.34,34.25,34.31,196100.0,34.32,34.34,34.25,34.31,196100.0
2011-03-18 10:50:00,34.29,34.32,34.25,34.27,201000.0,34.29,34.32,34.25,34.27,201000.0
2011-03-18 10:55:00,34.26,34.34,34.25,34.32,214000.0,34.26,34.34,34.25,34.32,214000.0
2011-03-18 11:00:00,34.32,34.37,34.27,34.28,356300.0,34.32,34.37,34.27,34.28,356300.0
2011-03-18 11:05:00,34.28,34.29,34.23,34.24,179100.0,34.28,34.29,34.23,34.24,179100.0
2011-03-18 11:10:00,34.25,34.25,34.17,34.24,207400.0,34.25,34.25,34.17,34.24,207400.0
2011-03-18 11:15:00,34.23,34.26,34.18,34.2,208200.0,34.23,34.26,34.18,34.2,208200.0
2011-03-18 11:20:00,34.2,34.24,34.12,34.22,185500.0,34.2,34.24,34.12,34.22,185500.0
2011-03-18 11:25:00,34.22,34.28,34.19,34.23,154200.0,34.22,34.28,34.19,34.23,154200.0
2011-03-18 11:30:00,34.23,34.24,34.18,34.23,126700.0,34.23,34.24,34.18,34.23,126700.0
2011-03-18 11:35:00,34.22,34.24,34.19,34.22,135900.0,34.22,34.24,34.19,34.22,135900.0
2011-03-18 11:40:00,34.21,34.22,34.18,34.21,100000.0,34.21,34.22,34.18,34.21,100000.0
2011-03-18 11:45:00,34.21,34.22,34.19,34.22,67800.0,34.21,34.22,34.19,34.22,67800.0
2011-03-18 11:50:00,34.21,34.25,34.21,34.23,98400.0,34.21,34.25,34.21,34.23,98400.0
2011-03-18 11:55:00,34.23,34.24,34.2,34.23,161700.0,34.23,34.24,34.2,34.23,161700.0
2011-03-18 12:00:00,34.23,34.29,34.21,34.28,155800.0,34.23,34.29,34.21,34.28,155800.0
2011-03-18 12:05:00,34.27,34.29,34.24,34.27,147900.0,34.27,34.29,34.24,34.27,147900.0
2011-03-18 12:10:00,34.27,34.29,34.22,34.25,204800.0,34.27,34.29,34.22,34.25,204800.0
2011-03-18 12:15:00,34.26,34.33,34.25,34.31,175900.0,34.26,34.33,34.25,34.31,175900.0
2011-03-18 12:20:00,34.3,34.33,34.22,34.23,228000.0,34.3,34.33,34.22,34.23,228000.0
2011-03-18 12:25:00,34.24,34.32,34.22,34.27,176600.0,34.24,34.32,34.22,34.27,176600.0
2011-03-18 12:30:00,34.27,34.31,34.24,34.25,180600.0,34.27,34.31,34.24,34.25,180600.0
2011-03-18 12:35:00,34.26,34.28,34.23,34.27,262000.0,34.26,34.28,34.23,34.27,262000.0
2011-03-18 12:40:00,34.27,34.3,34.26,34.28,109500.0,34.27,34.3,34.26,34.28,109500.0
2011-03-18 12:45:00,34.29,34.32,34.27,34.29,101500.0,34.29,34.32,34.27,34.29,101500.0
2011-03-18 12:50:00,34.29,34.29,34.25,34.27,267600.0,34.29,34.29,34.25,34.27,267600.0
2011-03-18 12:55:00,34.26,34.27,34.25,34.26,199200.0,34.26,34.27,34.25,34.26,199200.0
2011-03-18 13:00:00,34.26,34.27,34.19,34.2,314600.0,34.26,34.27,34.19,34.2,314600.0
2011-03-18 13:05:00,34.2,34.23,34.16,34.18,160000.0,34.2,34.23,34.16,34.18,160000.0
2011-03-18 13:10:00,34.18,34.23,34.18,34.2,186100.0,34.18,34.23,34.18,34.2,186100.0
2011-03-18 13:15:00,34.21,34.22,34.18,34.18,99700.0,34.21,34.22,34.18,34.18,99700.0
2011-03-18 13:20:00,34.17,34.23,34.16,34.23,128600.0,34.17,34.23,34.16,34.23,128600.0
2011-03-18 13:25:00,34.23,34.23,34.11,34.22,310200.0,34.23,34.23,34.11,34.22,310200.0
2011-03-18 13:30:00,34.22,34.23,34.18,34.21,168100.0,34.22,34.23,34.18,34.21,168100.0
2011-03-18 13:35:00,34.21,34.24,34.2,34.21,155100.0,34.21,34.24,34.2,34.21,155100.0
2011-03-18 13:40:00,34.22,34.25,34.2,34.24,77600.0,34.22,34.25,34.2,34.24,77600.0
2011-03-18 13:45:00,34.24,34.28,34.24,34.26,66900.0,34.24,34.28,34.24,34.26,66900.0
2011-03-18 13:50:00,34.27,34.28,34.24,34.27,93100.0,34.27,34.28,34.24,34.27,93100.0
2011-03-18 13:55:00,34.26,34.29,34.26,34.29,120900.0,34.26,34.29,34.26,34.29,120900.0
2011-03-18 14:00:00,34.29,34.29,34.24,34.28,127600.0,34.29,34.29,34.24,34.28,127600.0
2011-03-18 14:05:00,34.27,34.28,34.25,34.26,72700.0,34.27,34.28,34.25,34.26,72700.0
2011-03-18 14:10:00,34.26,34.29,34.23,34.25,222500.0,34.26,34.29,34.23,34.25,222500.0
2011-03-18 14:15:00,34.25,34.26,34.22,34.24,106900.0,34.25,34.26,34.22,34.24,106900.0
2011-03-18 14:20:00,34.24,34.26,34.23,34.25,53700.0,34.24,34.26,34.23,34.25,53700.0
2011-03-18 14:25:00,34.25,34.3,34.24,34.28,101300.0,34.25,34.3,34.24,34.28,101300.0
2011-03-18 14:30:00,34.29,34.29,34.24,34.25,123900.0,34.29,34.29,34.24,34.25,123900.0
2011-03-18 14:35:00,34.25,34.29,34.25,34.27,73300.0,34.25,34.29,34.25,34.27,73300.0
2011-03-18 14:40:00,34.27,34.29,34.26,34.27,107900.0,34.27,34.29,34.26,34.27,107900.0
2011-03-18 14:45:00,34.27,34.27,34.23,34.24,130400.0,34.27,34.27,34.23,34.24,130400.0
2011-03-18 14:50:00,34.25,34.25,34.23,34.24,71500.0,34.25,34.25,34.23,34.24,71500.0
2011-03-18 14:55:00,34.23,34.24,34.19,34.21,204800.0,34.23,34.24,34.19,34.21,204800.0
2011-03-18 15:00:00,34.22,34.24,34.2,34.21,193400.0,34.22,34.24,34.2,34.21,193400.0
2011-03-18 15:05:00,34.2,34.22,34.2,34.21,155700.0,34.2,34.22,34.2,34.21,155700.0
2011-03-18 15:10:00,34.21,34.24,34.2,34.24,200600.0,34.21,34.24,34.2,34.24,200600.0
2011-03-18 15:15:00,34.23,34.24,34.21,34.23,122200.0,34.23,34.24,34.21,34.23,122200.0
2011-03-18 15:20:00,34.24,34.26,34.23,34.23,144600.0,34.24,34.26,34.23,34.23,144600.0
2011-03-18 15:25:00,34.24,34.26,34.24,34.26,229900.0,34.24,34.26,34.24,34.26,229900.0
2011-03-18 15:30:00,34.25,34.29,34.25,34.26,304600.0,34.25,34.29,34.25,34.26,304600.0
2011-03-18 15:35:00,34.26,34.29,34.25,34.28,177100.0,34.26,34.29,34.25,34.28,177100.0
2011-03-18 15:40:00,34.29,34.29,34.27,34.29,227900.0,34.29,34.29,34.27,34.29,227900.0
2011-03-18 15:45:00,34.28,34.3,34.26,34.28,138600.0,34.28,34.3,34.26,34.28,138600.0
2011-03-18 15:50:00,34.27,34.3,34.26,34.3,246500.0,34.27,34.3,34.26,34.3,246500.0
2011-03-18 15:55:00,34.29,34.31,34.27,34.27,698500.0,34.29,34.31,34.27,34.27,698500.0
2011-03-21 09:30:00,35.01,35.03,34.88,34.96,880900.0,35.01,35.03,34.88,34.96,880900.0
2011-03-21 09:35:00,34.98,35.01,34.91,35.01,599100.0,34.98,35.01,34.91,35.01,599100.0
2011-03-21 09:40:00,35.01,35.05,34.98,35.01,618000.0,35.01,35.05,34.98,35.01,618000.0
2011-03-21 09:45:00,35.01,35.08,34.96,35.05,686200.0,35.01,35.08,34.96,35.05,686200.0
2011-03-21 09:50:00,35.05,35.07,34.96,35.0,383800.0,35.05,35.07,34.96,35.0,383800.0
2011-03-21 09:55:00,34.99,35.01,34.95,34.97,322200.0,34.99,35.01,34.95,34.97,322200.0
2011-03-21 10:00:00,34.97,35.15,34.97,35.12,405700.0,34.97,35.15,34.97,35.12,405700.0
2011-03-21 10:05:00,35.1,35.16,35.08,35.15,377400.0,35.1,35.16,35.08,35.15,377400.0
2011-03-21 10:10:00,35.15,35.16,35.07,35.13,224600.0,35.15,35.16,35.07,35.13,224600.0
2011-03-21 10:15:00,35.13,35.18,35.08,35.16,275400.0,35.13,35.18,35.08,35.16,275400.0
2011-03-21 10:20:00,35.16,35.16,35.02,35.03,460700.0,35.16,35.16,35.02,35.03,460700.0
2011-03-21 10:25:00,35.03,35.06,34.99,35.02,486200.0,35.03,35.06,34.99,35.02,486200.0
2011-03-21 10:30:00,35.02,35.06,34.98,35.02,289500.0,35.02,35.06,34.98,35.02,289500.0
2011-03-21 10:35:00,35.03,35.06,35.01,35.03,215200.0,35.03,35.06,35.01,35.03,215200.0
2011-03-21 10:40:00,35.02,35.05,35.0,35.02,218800.0,35.02,35.05,35.0,35.02,218800.0
2011-03-21 10:45:00,35.02,35.05,35.0,35.02,234700.0,35.02,35.05,35.0,35.02,234700.0
2011-03-21 10:50:00,35.03,35.1,35.01,35.09,290700.0,35.03,35.1,35.01,35.09,290700.0
2011-03-21 10:55:00,35.07,35.11,35.05,35.1,160400.0,35.07,35.11,35.05,35.1,160400.0
2011-03-21 11:00:00,35.11,35.22,35.11,35.19,459600.0,35.11,35.22,35.11,35.19,459600.0
2011-03-21 11:05:00,35.2,35.29,35.15,35.27,709700.0,35.2,35.29,35.15,35.27,709700.0
2011-03-21 11:10:00,35.27,35.27,35.16,35.18,415500.0,35.27,35.27,35.16,35.18,415500.0
2011-03-21 11:15:00,35.18,35.19,35.13,35.14,265600.0,35.18,35.19,35.13,35.14,265600.0
2011-03-21 11:20:00,35.13,35.18,35.1,35.15,202300.0,35.13,35.18,35.1,35.15,202300.0
2011-03-21 11:25:00,35.14,35.14,35.02,35.1,383500.0,35.14,35.14,35.02,35.1,383500.0
2011-03-21 11:30:00,35.1,35.13,35.08,35.08,175000.0,35.1,35.13,35.08,35.08,175000.0
2011-03-21 11:35:00,35.08,35.12,35.06,35.12,143300.0,35.08,35.12,35.06,35.12,143300.0
2011-03-21 11:40:00,35.11,35.15,35.09,35.14,146900.0,35.11,35.15,35.09,35.14,146900.0
2011-03-21 11:45:00,35.14,35.15,35.09,35.13,133100.0,35.14,35.15,35.09,35.13,133100.0
2011-03-21 11:50:00,35.13,35.18,35.12,35.17,277600.0,35.13,35.18,35.12,35.17,277600.0
2011-03-21 11:55:00,35.18,35.21,35.14,35.2,239600.0,35.18,35.21,35.14,35.2,239600.0
2011-03-21 12:00:00,35.21,35.24,35.18,35.22,430400.0,35.21,35.24,35.18,35.22,430400.0
2011-03-21 12:05:00,35.22,35.25,35.2,35.24,202700.0,35.22,35.25,35.2,35.24,202700.0
2011-03-21 12:10:00,35.23,35.23,35.21,35.23,84400.0,35.23,35.23,35.21,35.23,84400.0
2011-03-21 12:15:00,35.23,35.23,35.13,35.17,143200.0,35.23,35.23,35.13,35.17,143200.0
2011-03-21 12:20:00,35.18,35.22,35.13,35.22,107700.0,35.18,35.22,35.13,35.22,107700.0
2011-03-21 12:25:00,35.22,35.22,35.18,35.2,98200.0,35.22,35.22,35.18,35.2,98200.0
2011-03-21 12:30:00,35.2,35.22,35.18,35.19,131000.0,35.2,35.22,35.18,35.19,131000.0
2011-03-21 12:35:00,35.2,35.2,35.15,35.16,91900.0,35.2,35.2,35.15,35.16,91900.0
2011-03-21 12:40:00,35.16,35.16,35.1,35.11,175300.0,35.16,35.16,35.1,35.11,175300.0
2011-03-21 12:45:00,35.11,35.16,35.07,35.14,236500.0,35.11,35.16,35.07,35.14,236500.0
2011-03-21 12:50:00,35.14,35.18,35.11,35.11,125300.0,35.14,35.18,35.11,35.11,125300.0
2011-03-21 12:55:00,35.12,35.16,35.05,35.09,280500.0,35.12,35.16,35.05,35.09,280500.0
2011-03-21 13:00:00,35.09,35.1,35.02,35.09,199200.0,35.09,35.1,35.02,35.09,199200.0
2011-03-21 13:05:00,35.09,35.09,35.05,35.08,69400.0,35.09,35.09,35.05,35.08,69400.0
2011-03-21 13:10:00,35.08,35.15,35.06,35.12,172500.0,35.08,35.15,35.06,35.12,172500.0
2011-03-21 13:15:00,35.11,35.15,35.09,35.13,77300.0,35.11,35.15,35.09,35.13,77300.0
2011-03-21 13:20:00,35.14,35.16,35.1,35.15,217100.0,35.14,35.16,35.1,35.15,217100.0
2011-03-21 13:25:00,35.15,35.18,35.1,35.15,191400.0,35.15,35.18,35.1,35.15,191400.0
2011-03-21 13:30:00,35.16,35.16,35.11,35.14,109700.0,35.16,35.16,35.11,35.14,109700.0
2011-03-21 13:35:00,35.13,35.17,35.13,35.15,114000.0,35.13,35.17,35.13,35.15,114000.0
2011-03-21 13:40:00,35.16,35.2,35.15,35.19,107700.0,35.16,35.2,35.15,35.19,107700.0
2011-03-21 13:45:00,35.19,35.22,35.18,35.19,194300.0,35.19,35.22,35.18,35.19,194300.0
2011-03-21 13:50:00,35.19,35.21,35.18,35.19,82000.0,35.19,35.21,35.18,35.19,82000.0
2011-03-21 13:55:00,35.2,35.22,35.19,35.21,89100.0,35.2,35.22,35.19,35.21,89100.0
2011-03-21 14:00:00,35.21,35.21,35.18,35.19,104700.0,35.21,35.21,35.18,35.19,104700.0
2011-03-21 14:05:00,35.19,35.2,35.16,35.18,100000.0,35.19,35.2,35.16,35.18,100000.0
2011-03-21 14:10:00,35.18,35.19,35.16,35.18,114100.0,35.18,35.19,35.16,35.18,114100.0
2011-03-21 14:15:00,35.17,35.19,35.16,35.17,122000.0,35.17,35.19,35.16,35.17,122000.0
2011-03-21 14:20:00,35.17,35.2,35.17,35.19,98400.0,35.17,35.2,35.17,35.19,98400.0
2011-03-21 14:25:00,35.19,35.2,35.16,35.19,121100.0,35.19,35.2,35.16,35.19,121100.0
2011-03-21 14:30:00,35.19,35.21,35.18,35.19,97900.0,35.19,35.21,35.18,35.19,97900.0
2011-03-21 14:35:00,35.2,35.3,35.2,35.26,541200.0,35.2,35.3,35.2,35.26,541200.0
2011-03-21 14:40:00,35.25,35.28,35.24,35.26,252300.0,35.25,35.28,35.24,35.26,252300.0
2011-03-21 14:45:00,35.26,35.27,35.23,35.25,148400.0,35.26,35.27,35.23,35.25,148400.0
2011-03-21 14:50:00,35.26,35.27,35.25,35.27,77500.0,35.26,35.27,35.25,35.27,77500.0
2011-03-21 14:55:00,35.27,35.27,35.25,35.25,161200.0,35.27,35.27,35.25,35.25,161200.0
2011-03-21 15:00:00,35.25,35.25,35.22,35.24,173700.0,35.25,35.25,35.22,35.24,173700.0
2011-03-21 15:05:00,35.24,35.28,35.23,35.26,163200.0,35.24,35.28,35.23,35.26,163200.0
2011-03-21 15:10:00,35.25,35.27,35.24,35.26,171800.0,35.25,35.27,35.24,35.26,171800.0
2011-03-21 15:15:00,35.26,35.26,35.22,35.24,117800.0,35.26,35.26,35.22,35.24,117800.0
2011-03-21 15:20:00,35.24,35.25,35.2,35.21,241000.0,35.24,35.25,35.2,35.21,241000.0
2011-03-21 15:25:00,35.22,35.27,35.2,35.26,201000.0,35.22,35.27,35.2,35.26,201000.0
2011-03-21 15:30:00,35.25,35.29,35.25,35.29,108100.0,35.25,35.29,35.25,35.29,108100.0
2011-03-21 15:35:00,35.28,35.41,35.23,35.32,1311400.0,35.28,35.41,35.23,35.32,1311400.0
2011-03-21 15:40:00,35.32,35.34,35.25,35.26,264100.0,35.32,35.34,35.25,35.26,264100.0
2011-03-21 15:45:00,35.26,35.32,35.26,35.28,266700.0,35.26,35.32,35.26,35.28,266700.0
2011-03-21 15:50:00,35.28,35.31,35.27,35.29,385400.0,35.28,35.31,35.27,35.29,385400.0
2011-03-21 15:55:00,35.3,35.3,35.25,35.28,626800.0,35.3,35.3,35.25,35.28,626800.0
2011-03-22 09:30:00,35.11,35.19,35.05,35.18,666800.0,35.11,35.19,35.05,35.18,666800.0
2011-03-22 09:35:00,35.18,35.28,35.16,35.24,489500.0,35.18,35.28,35.16,35.24,489500.0
2011-03-22 09:40:00,35.24,35.26,35.16,35.19,341700.0,35.24,35.26,35.16,35.19,341700.0
2011-03-22 09:45:00,35.18,35.25,35.16,35.18,272500.0,35.18,35.25,35.16,35.18,272500.0
2011-03-22 09:50:00,35.18,35.23,35.15,35.19,210200.0,35.18,35.23,35.15,35.19,210200.0
2011-03-22 09:55:00,35.19,35.28,35.18,35.22,259400.0,35.19,35.28,35.18,35.22,259400.0
2011-03-22 10:00:00,35.22,35.26,35.18,35.22,305400.0,35.22,35.26,35.18,35.22,305400.0
2011-03-22 10:05:00,35.22,35.32,35.21,35.29,263100.0,35.22,35.32,35.21,35.29,263100.0
2011-03-22 10:10:00,35.29,35.31,35.26,35.28,350200.0,35.29,35.31,35.26,35.28,350200.0
2011-03-22 10:15:00,35.29,35.31,35.25,35.3,214600.0,35.29,35.31,35.25,35.3,214600.0
2011-03-22 10:20:00,35.3,35.4,35.28,35.38,601900.0,35.3,35.4,35.28,35.38,601900.0
2011-03-22 10:25:00,35.38,35.52,35.38,35.47,769600.0,35.38,35.52,35.38,35.47,769600.0
2011-03-22 10:30:00,35.48,35.55,35.44,35.52,756900.0,35.48,35.55,35.44,35.52,756900.0
2011-03-22 10:35:00,35.51,35.59,35.48,35.53,518800.0,35.51,35.59,35.48,35.53,518800.0
2011-03-22 10:40:00,35.52,35.54,35.46,35.49,202900.0,35.52,35.54,35.46,35.49,202900.0
2011-03-22 10:45:00,35.48,35.55,35.47,35.54,465300.0,35.48,35.55,35.47,35.54,465300.0
2011-03-22 10:50:00,35.54,35.59,35.51,35.55,269500.0,35.54,35.59,35.51,35.55,269500.0
2011-03-22 10:55:00,35.54,35.57,35.48,35.49,201600.0,35.54,35.57,35.48,35.49,201600.0
2011-03-22 11:00:00,35.48,35.53,35.47,35.49,269200.0,35.48,35.53,35.47,35.49,269200.0
2011-03-22 11:05:00,35.48,35.55,35.47,35.54,155900.0,35.48,35.55,35.47,35.54,155900.0
2011-03-22 11:10:00,35.54,35.54,35.47,35.49,206100.0,35.54,35.54,35.47,35.49,206100.0
2011-03-22 11:15:00,35.48,35.49,35.41,35.43,345400.0,35.48,35.49,35.41,35.43,345400.0
2011-03-22 11:20:00,35.43,35.45,35.39,35.44,294700.0,35.43,35.45,35.39,35.44,294700.0
2011-03-22 11:25:00,35.44,35.45,35.39,35.4,245200.0,35.44,35.45,35.39,35.4,245200.0
2011-03-22 11:30:00,35.4,35.41,35.34,35.39,399600.0,35.4,35.41,35.34,35.39,399600.0
2011-03-22 11:35:00,35.39,35.44,35.36,35.41,254400.0,35.39,35.44,35.36,35.41,254400.0
2011-03-22 11:40:00,35.41,35.44,35.39,35.39,137900.0,35.41,35.44,35.39,35.39,137900.0
2011-03-22 11:45:00,35.4,35.43,35.38,35.4,157900.0,35.4,35.43,35.38,35.4,157900.0
2011-03-22 11:50:00,35.4,35.43,35.39,35.41,90600.0,35.4,35.43,35.39,35.41,90600.0
2011-03-22 11:55:00,35.41,35.42,35.38,35.42,108000.0,35.41,35.42,35.38,35.42,108000.0
2011-03-22 12:00:00,35.41,35.44,35.39,35.39,119900.0,35.41,35.44,35.39,35.39,119900.0
2011-03-22 12:05:00,35.38,35.41,35.38,35.39,130300.0,35.38,35.41,35.38,35.39,130300.0
2011-03-22 12:10:00,35.4,35.45,35.4,35.42,187500.0,35.4,35.45,35.4,35.42,187500.0
2011-03-22 12:15:00,35.42,35.5,35.41,35.49,220200.0,35.42,35.5,35.41,35.49,220200.0
2011-03-22 12:20:00,35.49,35.5,35.46,35.5,99700.0,35.49,35.5,35.46,35.5,99700.0
2011-03-22 12:25:00,35.5,35.55,35.49,35.52,256600.0,35.5,35.55,35.49,35.52,256600.0
2011-03-22 12:30:00,35.51,35.55,35.5,35.54,140300.0,35.51,35.55,35.5,35.54,140300.0
2011-03-22 12:35:00,35.54,35.56,35.45,35.46,199100.0,35.54,35.56,35.45,35.46,199100.0
2011-03-22 12:40:00,35.47,35.48,35.4,35.44,191200.0,35.47,35.48,35.4,35.44,191200.0
2011-03-22 12:45:00,35.44,35.45,35.36,35.38,224000.0,35.44,35.45,35.36,35.38,224000.0
2011-03-22 12:50:00,35.38,35.4,35.34,35.39,118800.0,35.38,35.4,35.34,35.39,118800.0
2011-03-22 12:55:00,35.39,35.39,35.37,35.39,77700.0,35.39,35.39,35.37,35.39,77700.0
2011-03-22 13:00:00,35.39,35.41,35.37,35.39,108600.0,35.39,35.41,35.37,35.39,108600.0
2011-03-22 13:05:00,35.39,35.4,35.33,35.34,164900.0,35.39,35.4,35.33,35.34,164900.0
2011-03-22 13:10:00,35.34,35.37,35.27,35.33,305500.0,35.34,35.37,35.27,35.33,305500.0
2011-03-22 13:15:00,35.33,35.39,35.32,35.34,121900.0,35.33,35.39,35.32,35.34,121900.0
2011-03-22 13:20:00,35.34,35.41,35.32,35.4,167100.0,35.34,35.41,35.32,35.4,167100.0
2011-03-22 13:25:00,35.4,35.51,35.38,35.48,234500.0,35.4,35.51,35.38,35.48,234500.0
2011-03-22 13:30:00,35.47,35.49,35.45,35.47,142600.0,35.47,35.49,35.45,35.47,142600.0
2011-03-22 13:35:00,35.47,35.48,35.43,35.45,108400.0,35.47,35.48,35.43,35.45,108400.0
2011-03-22 13:40:00,35.44,35.45,35.42,35.43,70100.0,35.44,35.45,35.42,35.43,70100.0
2011-03-22 13:45:00,35.43,35.47,35.42,35.44,86200.0,35.43,35.47,35.42,35.44,86200.0
2011-03-22 13:50:00,35.44,35.45,35.39,35.42,83200.0,35.44,35.45,35.39,35.42,83200.0
2011-03-22 13:55:00,35.42,35.43,35.38,35.41,115200.0,35.42,35.43,35.38,35.41,115200.0
2011-03-22 14:00:00,35.41,35.47,35.39,35.41,124000.0,35.41,35.47,35.39,35.41,124000.0
2011-03-22 14:05:00,35.42,35.46,35.39,35.39,73500.0,35.42,35.46,35.39,35.39,73500.0
2011-03-22 14:10:00,35.39,35.43,35.38,35.42,74400.0,35.39,35.43,35.38,35.42,74400.0
2011-03-22 14:15:00,35.41,35.43,35.37,35.39,54400.0,35.41,35.43,35.37,35.39,54400.0
2011-03-22 14:20:00,35.39,35.43,35.39,35.4,130900.0,35.39,35.43,35.39,35.4,130900.0
2011-03-22 14:25:00,35.39,35.42,35.38,35.41,110000.0,35.39,35.42,35.38,35.41,110000.0
2011-03-22 14:30:00,35.42,35.47,35.42,35.44,121000.0,35.42,35.47,35.42,35.44,121000.0
2011-03-22 14:35:00,35.45,35.49,35.44,35.48,105300.0,35.45,35.49,35.44,35.48,105300.0
2011-03-22 14:40:00,35.49,35.51,35.48,35.5,109000.0,35.49,35.51,35.48,35.5,109000.0
2011-03-22 14:45:00,35.5,35.54,35.5,35.51,163700.0,35.5,35.54,35.5,35.51,163700.0
2011-03-22 14:50:00,35.51,35.52,35.49,35.52,90200.0,35.51,35.52,35.49,35.52,90200.0
2011-03-22 14:55:00,35.51,35.52,35.49,35.5,116700.0,35.51,35.52,35.49,35.5,116700.0
2011-03-22 15:00:00,35.5,35.52,35.5,35.5,52300.0,35.5,35.52,35.5,35.5,52300.0
2011-03-22 15:05:00,35.5,35.52,35.49,35.51,96400.0,35.5,35.52,35.49,35.51,96400.0
2011-03-22 15:10:00,35.51,35.55,35.5,35.54,110700.0,35.51,35.55,35.5,35.54,110700.0
2011-03-22 15:15:00,35.54,35.54,35.49,35.5,96300.0,35.54,35.54,35.49,35.5,96300.0
2011-03-22 15:20:00,35.49,35.52,35.49,35.5,77700.0,35.49,35.52,35.49,35.5,77700.0
2011-03-22 15:25:00,35.49,35.5,35.47,35.5,108800.0,35.49,35.5,35.47,35.5,108800.0
2011-03-22 15:30:00,35.5,35.51,35.48,35.5,71700.0,35.5,35.51,35.48,35.5,71700.0
2011-03-22 15:35:00,35.5,35.55,35.49,35.51,454300.0,35.5,35.55,35.49,35.51,454300.0
2011-03-22 15:40:00,35.5,35.51,35.48,35.5,99800.0,35.5,35.51,35.48,35.5,99800.0
2011-03-22 15:45:00,35.5,35.52,35.49,35.51,200500.0,35.5,35.52,35.49,35.51,200500.0
2011-03-22 15:50:00,35.5,35.51,35.5,35.51,82300.0,35.5,35.51,35.5,35.51,82300.0
2011-03-22 15:55:00,35.51,35.54,35.5,35.53,419600.0,35.51,35.54,35.5,35.53,419600.0
2011-03-23 09:30:00,35.6,35.69,35.58,35.68,491600.0,35.6,35.69,35.58,35.68,491600.0
2011-03-23 09:35:00,35.68,35.72,35.63,35.69,397100.0,35.68,35.72,35.63,35.69,397100.0
2011-03-23 09:40:00,35.69,35.7,35.64,35.65,286900.0,35.69,35.7,35.64,35.65,286900.0
2011-03-23 09:45:00,35.65,35.7,35.61,35.62,297200.0,35.65,35.7,35.61,35.62,297200.0
2011-03-23 09:50:00,35.62,35.68,35.61,35.68,227300.0,35.62,35.68,35.61,35.68,227300.0
2011-03-23 09:55:00,35.67,35.7,35.62,35.62,133100.0,35.67,35.7,35.62,35.62,133100.0
2011-03-23 10:00:00,35.62,35.63,35.54,35.6,369200.0,35.62,35.63,35.54,35.6,369200.0
2011-03-23 10:05:00,35.59,35.74,35.57,35.72,684500.0,35.59,35.74,35.57,35.72,684500.0
2011-03-23 10:10:00,35.73,35.79,35.69,35.75,1032900.0,35.73,35.79,35.69,35.75,1032900.0
2011-03-23 10:15:00,35.75,35.78,35.7,35.74,851700.0,35.75,35.78,35.7,35.74,851700.0
2011-03-23 10:20:00,35.73,35.79,35.68,35.72,526200.0,35.73,35.79,35.68,35.72,526200.0
2011-03-23 10:25:00,35.71,35.82,35.71,35.81,525000.0,35.71,35.82,35.71,35.81,525000.0
2011-03-23 10:30:00,35.81,35.95,35.78,35.9,833400.0,35.81,35.95,35.78,35.9,833400.0
2011-03-23 10:35:00,35.9,35.97,35.87,35.96,579800.0,35.9,35.97,35.87,35.96,579800.0
2011-03-23 10:40:00,35.96,35.99,35.92,35.95,403300.0,35.96,35.99,35.92,35.95,403300.0
2011-03-23 10:45:00,35.95,35.96,35.89,35.95,428700.0,35.95,35.96,35.89,35.95,428700.0
2011-03-23 10:50:00,35.95,36.0,35.94,35.98,374200.0,35.95,36.0,35.94,35.98,374200.0
2011-03-23 10:55:00,35.98,35.99,35.94,35.97,275100.0,35.98,35.99,35.94,35.97,275100.0
2011-03-23 11:00:00,35.97,36.0,35.96,35.98,314900.0,35.97,36.0,35.96,35.98,314900.0
2011-03-23 11:05:00,35.98,35.99,35.94,35.97,360000.0,35.98,35.99,35.94,35.97,360000.0
2011-03-23 11:10:00,35.97,35.98,35.93,35.94,261300.0,35.97,35.98,35.93,35.94,261300.0
2011-03-23 11:15:00,35.93,35.95,35.88,35.89,554900.0,35.93,35.95,35.88,35.89,554900.0
2011-03-23 11:20:00,35.9,35.94,35.89,35.94,193400.0,35.9,35.94,35.89,35.94,193400.0
2011-03-23 11:25:00,35.93,36.0,35.93,35.98,325400.0,35.93,36.0,35.93,35.98,325400.0
2011-03-23 11:30:00,35.98,36.07,35.98,36.04,756100.0,35.98,36.07,35.98,36.04,756100.0
2011-03-23 11:35:00,36.04,36.06,36.03,36.04,316000.0,36.04,36.06,36.03,36.04,316000.0
2011-03-23 11:40:00,36.04,36.05,35.98,35.99,359200.0,36.04,36.05,35.98,35.99,359200.0
2011-03-23 11:45:00,35.99,36.02,35.99,36.01,119400.0,35.99,36.02,35.99,36.01,119400.0
2011-03-23 11:50:00,36.0,36.06,36.0,36.05,138600.0,36.0,36.06,36.0,36.05,138600.0
2011-03-23 11:55:00,36.05,36.07,36.02,36.06,225100.0,36.05,36.07,36.02,36.06,225100.0
2011-03-23 12:00:00,36.06,36.09,35.99,36.02,242600.0,36.06,36.09,35.99,36.02,242600.0
2011-03-23 12:05:00,36.02,36.06,35.99,36.05,182100.0,36.02,36.06,35.99,36.05,182100.0
2011-03-23 12:10:00,36.04,36.05,36.01,36.04,447300.0,36.04,36.05,36.01,36.04,447300.0
2011-03-23 12:15:00,36.03,36.04,36.01,36.04,150400.0,36.03,36.04,36.01,36.04,150400.0
2011-03-23 12:20:00,36.04,36.07,36.04,36.06,178200.0,36.04,36.07,36.04,36.06,178200.0
2011-03-23 12:25:00,36.06,36.07,36.03,36.04,233800.0,36.06,36.07,36.03,36.04,233800.0
2011-03-23 12:30:00,36.05,36.07,36.02,36.05,219500.0,36.05,36.07,36.02,36.05,219500.0
2011-03-23 12:35:00,36.05,36.09,36.04,36.07,306900.0,36.05,36.09,36.04,36.07,306900.0
2011-03-23 12:40:00,36.07,36.23,36.07,36.22,773800.0,36.07,36.23,36.07,36.22,773800.0
2011-03-23 12:45:00,36.21,36.28,36.2,36.24,482800.0,36.21,36.28,36.2,36.24,482800.0
2011-03-23 12:50:00,36.23,36.3,36.22,36.27,296800.0,36.23,36.3,36.22,36.27,296800.0
2011-03-23 12:55:00,36.27,36.31,36.25,36.3,161200.0,36.27,36.31,36.25,36.3,161200.0
2011-03-23 13:00:00,36.3,36.31,36.26,36.28,253900.0,36.3,36.31,36.26,36.28,253900.0
2011-03-23 13:05:00,36.27,36.32,36.27,36.31,359300.0,36.27,36.32,36.27,36.31,359300.0
2011-03-23 13:10:00,36.31,36.38,36.29,36.37,393600.0,36.31,36.38,36.29,36.37,393600.0
2011-03-23 13:15:00,36.36,36.4,36.31,36.31,382500.0,36.36,36.4,36.31,36.31,382500.0
2011-03-23 13:20:00,36.32,36.34,36.29,36.31,333600.0,36.32,36.34,36.29,36.31,333600.0
2011-03-23 13:25:00,36.3,36.3,36.26,36.29,240200.0,36.3,36.3,36.26,36.29,240200.0
2011-03-23 13:30:00,36.29,36.35,36.28,36.34,261700.0,36.29,36.35,36.28,36.34,261700.0
2011-03-23 13:35:00,36.34,36.35,36.32,36.33,100000.0,36.34,36.35,36.32,36.33,100000.0
2011-03-23 13:40:00,36.32,36.33,36.3,36.33,143500.0,36.32,36.33,36.3,36.33,143500.0
2011-03-23 13:45:00,36.32,36.35,36.32,36.35,117400.0,36.32,36.35,36.32,36.35,117400.0
2011-03-23 13:50:00,36.35,36.36,36.3,36.31,243200.0,36.35,36.36,36.3,36.31,243200.0
2011-03-23 13:55:00,36.3,36.33,36.29,36.31,155500.0,36.3,36.33,36.29,36.31,155500.0
2011-03-23 14:00:00,36.31,36.33,36.29,36.32,540900.0,36.31,36.33,36.29,36.32,540900.0
2011-03-23 14:05:00,36.32,36.33,36.31,36.31,183900.0,36.32,36.33,36.31,36.31,183900.0
2011-03-23 14:10:00,36.32,36.32,36.22,36.26,596400.0,36.32,36.32,36.22,36.26,596400.0
2011-03-23 14:15:00,36.26,36.28,36.24,36.25,159000.0,36.26,36.28,36.24,36.25,159000.0
2011-03-23 14:20:00,36.25,36.29,36.25,36.29,141700.0,36.25,36.29,36.25,36.29,141700.0
2011-03-23 14:25:00,36.29,36.33,36.27,36.31,159600.0,36.29,36.33,36.27,36.31,159600.0
2011-03-23 14:30:00,36.31,36.35,36.3,36.33,270100.0,36.31,36.35,36.3,36.33,270100.0
2011-03-23 14:35:00,36.33,36.34,36.3,36.31,256700.0,36.33,36.34,36.3,36.31,256700.0
2011-03-23 14:40:00,36.31,36.33,36.3,36.32,99200.0,36.31,36.33,36.3,36.32,99200.0
2011-03-23 14:45:00,36.33,36.38,36.32,36.38,222200.0,36.33,36.38,36.32,36.38,222200.0
2011-03-23 14:50:00,36.38,36.43,36.37,36.43,609400.0,36.38,36.43,36.37,36.43,609400.0
2011-03-23 14:55:00,36.43,36.43,36.4,36.42,207100.0,36.43,36.43,36.4,36.42,207100.0
2011-03-23 15:00:00,36.42,36.47,36.42,36.45,231100.0,36.42,36.47,36.42,36.45,231100.0
2011-03-23 15:05:00,36.45,36.48,36.45,36.47,186700.0,36.45,36.48,36.45,36.47,186700.0
2011-03-23 15:10:00,36.46,36.48,36.45,36.47,254100.0,36.46,36.48,36.45,36.47,254100.0
2011-03-23 15:15:00,36.46,36.48,36.44,36.44,223000.0,36.46,36.48,36.44,36.44,223000.0
2011-03-23 15:20:00,36.44,36.47,36.44,36.45,206000.0,36.44,36.47,36.44,36.45,206000.0
2011-03-23 15:25:00,36.45,36.46,36.43,36.43,416100.0,36.45,36.46,36.43,36.43,416100.0
2011-03-23 15:30:00,36.44,36.47,36.43,36.46,285900.0,36.44,36.47,36.43,36.46,285900.0
2011-03-23 15:35:00,36.46,36.48,36.45,36.47,226900.0,36.46,36.48,36.45,36.47,226900.0
2011-03-23 15:40:00,36.47,36.49,36.45,36.49,283600.0,36.47,36.49,36.45,36.49,283600.0
2011-03-23 15:45:00,36.49,36.5,36.47,36.49,373500.0,36.49,36.5,36.47,36.49,373500.0
2011-03-23 15:50:00,36.49,36.51,36.46,36.49,670300.0,36.49,36.51,36.46,36.49,670300.0
2011-03-23 15:55:00,36.49,36.49,36.45,36.46,781700.0,36.49,36.49,36.45,36.46,781700.0
2011-03-24 09:30:00,36.81,36.83,36.74,36.77,1131700.0,36.81,36.83,36.74,36.77,1131700.0
2011-03-24 09:35:00,36.77,36.78,36.7,36.78,581300.0,36.77,36.78,36.7,36.78,581300.0
2011-03-24 09:40:00,36.77,36.85,36.76,36.84,726300.0,36.77,36.85,36.76,36.84,726300.0
2011-03-24 09:45:00,36.83,36.93,36.82,36.93,742300.0,36.83,36.93,36.82,36.93,742300.0
2011-03-24 09:50:00,36.92,36.97,36.89,36.94,674300.0,36.92,36.97,36.89,36.94,674300.0
2011-03-24 09:55:00,36.94,37.01,36.92,36.99,786400.0,36.94,37.01,36.92,36.99,786400.0
2011-03-24 10:00:00,36.99,36.99,36.92,36.96,502200.0,36.99,36.99,36.92,36.96,502200.0
2011-03-24 10:05:00,36.96,36.97,36.83,36.85,641200.0,36.96,36.97,36.83,36.85,641200.0
2011-03-24 10:10:00,36.85,36.85,36.75,36.82,881300.0,36.85,36.85,36.75,36.82,881300.0
2011-03-24 10:15:00,36.82,36.85,36.79,36.81,340500.0,36.82,36.85,36.79,36.81,340500.0
2011-03-24 10:20:00,36.82,36.89,36.82,36.83,526800.0,36.82,36.89,36.82,36.83,526800.0
2011-03-24 10:25:00,36.83,36.97,36.82,36.94,856700.0,36.83,36.97,36.82,36.94,856700.0
2011-03-24 10:30:00,36.94,37.05,36.89,37.04,1211900.0,36.94,37.05,36.89,37.04,1211900.0
2011-03-24 10:35:00,37.04,37.08,37.0,37.02,510700.0,37.04,37.08,37.0,37.02,510700.0
2011-03-24 10:40:00,37.01,37.21,37.01,37.15,878900.0,37.01,37.21,37.01,37.15,878900.0
2011-03-24 10:45:00,37.16,37.19,37.11,37.15,851700.0,37.16,37.19,37.11,37.15,851700.0
2011-03-24 10:50:00,37.15,37.26,37.13,37.22,653500.0,37.15,37.26,37.13,37.22,653500.0
2011-03-24 10:55:00,37.23,37.24,37.16,37.19,496200.0,37.23,37.24,37.16,37.19,496200.0
2011-03-24 11:00:00,37.18,37.21,37.12,37.2,572700.0,37.18,37.21,37.12,37.2,572700.0
2011-03-24 11:05:00,37.18,37.2,37.12,37.12,632300.0,37.18,37.2,37.12,37.12,632300.0
2011-03-24 11:10:00,37.12,37.18,37.11,37.15,639400.0,37.12,37.18,37.11,37.15,639400.0
2011-03-24 11:15:00,37.15,37.15,37.09,37.13,548700.0,37.15,37.15,37.09,37.13,548700.0
2011-03-24 11:20:00,37.12,37.14,37.06,37.07,648300.0,37.12,37.14,37.06,37.07,648300.0
2011-03-24 11:25:00,37.09,37.13,37.06,37.12,377900.0,37.09,37.13,37.06,37.12,377900.0
2011-03-24 11:30:00,37.12,37.15,37.06,37.08,570800.0,37.12,37.15,37.06,37.08,570800.0
2011-03-24 11:35:00,37.08,37.13,37.07,37.11,297000.0,37.08,37.13,37.07,37.11,297000.0
2011-03-24 11:40:00,37.1,37.15,37.08,37.13,285300.0,37.1,37.15,37.08,37.13,285300.0
2011-03-24 11:45:00,37.14,37.15,37.1,37.1,412600.0,37.14,37.15,37.1,37.1,412600.0
2011-03-24 11:50:00,37.11,37.15,37.1,37.14,416200.0,37.11,37.15,37.1,37.14,416200.0
2011-03-24 11:55:00,37.14,37.17,37.12,37.15,360500.0,37.14,37.17,37.12,37.15,360500.0
2011-03-24 12:00:00,37.14,37.19,37.14,37.18,288500.0,37.14,37.19,37.14,37.18,288500.0
2011-03-24 12:05:00,37.18,37.19,37.12,37.14,194000.0,37.18,37.19,37.12,37.14,194000.0
2011-03-24 12:10:00,37.13,37.16,37.1,37.15,303200.0,37.13,37.16,37.1,37.15,303200.0
2011-03-24 12:15:00,37.16,37.22,37.15,37.2,371000.0,37.16,37.22,37.15,37.2,371000.0
2011-03-24 12:20:00,37.21,37.21,37.15,37.17,400700.0,37.21,37.21,37.15,37.17,400700.0
2011-03-24 12:25:00,37.18,37.18,37.12,37.15,409400.0,37.18,37.18,37.12,37.15,409400.0
2011-03-24 12:30:00,37.15,37.17,37.06,37.07,330200.0,37.15,37.17,37.06,37.07,330200.0
2011-03-24 12:35:00,37.08,37.09,36.89,36.9,1105200.0,37.08,37.09,36.89,36.9,1105200.0
2011-03-24 12:40:00,36.9,36.97,36.86,36.92,977600.0,36.9,36.97,36.86,36.92,977600.0
2011-03-24 12:45:00,36.92,36.94,36.86,36.89,267900.0,36.92,36.94,36.86,36.89,267900.0
2011-03-24 12:50:00,36.88,36.88,36.67,36.76,1234300.0,36.88,36.88,36.67,36.76,1234300.0
2011-03-24 12:55:00,36.75,36.78,36.52,36.57,1285600.0,36.75,36.78,36.52,36.57,1285600.0
2011-03-24 13:00:00,36.57,36.63,36.47,36.58,1503300.0,36.57,36.63,36.47,36.58,1503300.0
2011-03-24 13:05:00,36.55,36.61,36.48,36.55,907400.0,36.55,36.61,36.48,36.55,907400.0
2011-03-24 13:10:00,36.55,36.58,36.47,36.55,778300.0,36.55,36.58,36.47,36.55,778300.0
2011-03-24 13:15:00,36.55,36.68,36.41,36.45,1402200.0,36.55,36.68,36.41,36.45,1402200.0
2011-03-24 13:20:00,36.45,36.51,36.36,36.5,1460800.0,36.45,36.51,36.36,36.5,1460800.0
2011-03-24 13:25:00,36.51,36.58,36.48,36.56,760700.0,36.51,36.58,36.48,36.56,760700.0
2011-03-24 13:30:00,36.56,36.63,36.56,36.57,327700.0,36.56,36.63,36.56,36.57,327700.0
2011-03-24 13:35:00,36.57,36.62,36.47,36.47,590800.0,36.57,36.62,36.47,36.47,590800.0
2011-03-24 13:40:00,36.47,36.48,36.38,36.39,546000.0,36.47,36.48,36.38,36.39,546000.0
2011-03-24 13:45:00,36.39,36.43,36.33,36.41,746000.0,36.39,36.43,36.33,36.41,746000.0
2011-03-24 13:50:00,36.4,36.55,36.37,36.53,731700.0,36.4,36.55,36.37,36.53,731700.0
2011-03-24 13:55:00,36.53,36.57,36.45,36.55,330500.0,36.53,36.57,36.45,36.55,330500.0
2011-03-24 14:00:00,36.55,36.56,36.5,36.53,251100.0,36.55,36.56,36.5,36.53,251100.0
2011-03-24 14:05:00,36.54,36.64,36.54,36.6,384500.0,36.54,36.64,36.54,36.6,384500.0
2011-03-24 14:10:00,36.6,36.63,36.56,36.58,286200.0,36.6,36.63,36.56,36.58,286200.0
2011-03-24 14:15:00,36.57,36.6,36.53,36.59,213500.0,36.57,36.6,36.53,36.59,213500.0
2011-03-24 14:20:00,36.58,36.6,36.55,36.55,159500.0,36.58,36.6,36.55,36.55,159500.0
2011-03-24 14:25:00,36.54,36.58,36.53,36.55,97900.0,36.54,36.58,36.53,36.55,97900.0
2011-03-24 14:30:00,36.56,36.74,36.52,36.68,617600.0,36.56,36.74,36.52,36.68,617600.0
2011-03-24 14:35:00,36.68,36.77,36.67,36.75,487600.0,36.68,36.77,36.67,36.75,487600.0
2011-03-24 14:40:00,36.74,36.76,36.69,36.75,367600.0,36.74,36.76,36.69,36.75,367600.0
2011-03-24 14:45:00,36.74,36.77,36.67,36.67,361800.0,36.74,36.77,36.67,36.67,361800.0
2011-03-24 14:50:00,36.67,36.68,36.58,36.6,396100.0,36.67,36.68,36.58,36.6,396100.0
2011-03-24 14:55:00,36.6,36.6,36.49,36.52,614600.0,36.6,36.6,36.49,36.52,614600.0
2011-03-24 15:00:00,36.52,36.52,36.37,36.43,944100.0,36.52,36.52,36.37,36.43,944100.0
2011-03-24 15:05:00,36.43,36.46,36.38,36.46,330100.0,36.43,36.46,36.38,36.46,330100.0
2011-03-24 15:10:00,36.47,36.54,36.34,36.34,607700.0,36.47,36.54,36.34,36.34,607700.0
2011-03-24 15:15:00,36.34,36.38,36.33,36.35,603200.0,36.34,36.38,36.33,36.35,603200.0
2011-03-24 15:20:00,36.36,36.39,36.33,36.35,331100.0,36.36,36.39,36.33,36.35,331100.0
2011-03-24 15:25:00,36.35,36.36,35.96,36.02,4543200.0,36.35,36.36,35.96,36.02,4543200.0
2011-03-24 15:30:00,36.02,36.16,36.02,36.09,970700.0,36.02,36.16,36.02,36.09,970700.0
2011-03-24 15:35:00,36.09,36.17,36.02,36.14,834600.0,36.09,36.17,36.02,36.14,834600.0
2011-03-24 15:40:00,36.14,36.15,36.1,36.12,551600.0,36.14,36.15,36.1,36.12,551600.0
2011-03-24 15:45:00,36.12,36.12,36.05,36.07,425500.0,36.12,36.12,36.05,36.07,425500.0
2011-03-24 15:50:00,36.07,36.2,36.07,36.16,873000.0,36.07,36.2,36.07,36.16,873000.0
2011-03-24 15:55:00,36.16,36.17,36.13,36.13,685400.0,36.16,36.17,36.13,36.13,685400.0
2011-03-25 09:30:00,36.63,36.63,36.46,36.48,1122900.0,36.63,36.63,36.46,36.48,1122900.0
2011-03-25 09:35:00,36.48,36.52,36.35,36.36,716100.0,36.48,36.52,36.35,36.36,716100.0
2011-03-25 09:40:00,36.37,36.49,36.34,36.39,910300.0,36.37,36.49,36.34,36.39,910300.0
2011-03-25 09:45:00,36.38,36.58,36.38,36.54,579700.0,36.38,36.58,36.38,36.54,579700.0
2011-03-25 09:50:00,36.54,36.57,36.46,36.49,380000.0,36.54,36.57,36.46,36.49,380000.0
2011-03-25 09:55:00,36.49,36.56,36.48,36.55,261500.0,36.49,36.56,36.48,36.55,261500.0
2011-03-25 10:00:00,36.55,36.74,36.55,36.62,1201200.0,36.55,36.74,36.55,36.62,1201200.0
2011-03-25 10:05:00,36.62,36.7,36.58,36.66,337000.0,36.62,36.7,36.58,36.66,337000.0
2011-03-25 10:10:00,36.66,36.69,36.63,36.65,362800.0,36.66,36.69,36.63,36.65,362800.0
2011-03-25 10:15:00,36.65,36.65,36.6,36.63,296900.0,36.65,36.65,36.6,36.63,296900.0
2011-03-25 10:20:00,36.62,36.66,36.61,36.64,251600.0,36.62,36.66,36.61,36.64,251600.0
2011-03-25 10:25:00,36.64,36.75,36.63,36.7,662800.0,36.64,36.75,36.63,36.7,662800.0
2011-03-25 10:30:00,36.7,36.76,36.67,36.74,262600.0,36.7,36.76,36.67,36.74,262600.0
2011-03-25 10:35:00,36.73,36.74,36.57,36.58,337000.0,36.73,36.74,36.57,36.58,337000.0
2011-03-25 10:40:00,36.59,36.66,36.58,36.65,375500.0,36.59,36.66,36.58,36.65,375500.0
2011-03-25 10:45:00,36.65,36.68,36.57,36.65,200000.0,36.65,36.68,36.57,36.65,200000.0
2011-03-25 10:50:00,36.66,36.82,36.66,36.81,442500.0,36.66,36.82,36.66,36.81,442500.0
2011-03-25 10:55:00,36.81,36.82,36.71,36.72,218500.0,36.81,36.82,36.71,36.72,218500.0
2011-03-25 11:00:00,36.73,36.8,36.73,36.74,274400.0,36.73,36.8,36.73,36.74,274400.0
2011-03-25 11:05:00,36.74,36.74,36.65,36.69,259100.0,36.74,36.74,36.65,36.69,259100.0
2011-03-25 11:10:00,36.7,36.7,36.55,36.58,560300.0,36.7,36.7,36.55,36.58,560300.0
2011-03-25 11:15:00,36.58,36.63,36.54,36.62,434900.0,36.58,36.63,36.54,36.62,434900.0
2011-03-25 11:20:00,36.62,36.64,36.58,36.58,291700.0,36.62,36.64,36.58,36.58,291700.0
2011-03-25 11:25:00,36.59,36.59,36.48,36.54,465500.0,36.59,36.59,36.48,36.54,465500.0
2011-03-25 11:30:00,36.54,36.61,36.51,36.59,332300.0,36.54,36.61,36.51,36.59,332300.0
2011-03-25 11:35:00,36.59,36.59,36.46,36.49,321300.0,36.59,36.59,36.46,36.49,321300.0
2011-03-25 11:40:00,36.5,36.53,36.47,36.51,298400.0,36.5,36.53,36.47,36.51,298400.0
2011-03-25 11:45:00,36.52,36.62,36.51,36.61,287300.0,36.52,36.62,36.51,36.61,287300.0
2011-03-25 11:50:00,36.61,36.62,36.56,36.59,112700.0,36.61,36.62,36.56,36.59,112700.0
2011-03-25 11:55:00,36.58,36.61,36.56,36.6,79900.0,36.58,36.61,36.56,36.6,79900.0
2011-03-25 12:00:00,36.61,36.68,36.6,36.62,316900.0,36.61,36.68,36.6,36.62,316900.0
2011-03-25 12:05:00,36.63,36.63,36.57,36.59,192900.0,36.63,36.63,36.57,36.59,192900.0
2011-03-25 12:10:00,36.58,36.62,36.55,36.6,92600.0,36.58,36.62,36.55,36.6,92600.0
2011-03-25 12:15:00,36.6,36.64,36.53,36.53,225300.0,36.6,36.64,36.53,36.53,225300.0
2011-03-25 12:20:00,36.53,36.54,36.44,36.53,1136600.0,36.53,36.54,36.44,36.53,1136600.0
2011-03-25 12:25:00,36.53,36.53,36.36,36.39,832600.0,36.53,36.53,36.36,36.39,832600.0
2011-03-25 12:30:00,36.38,36.39,36.12,36.16,3013400.0,36.38,36.39,36.12,36.16,3013400.0
2011-03-25 12:35:00,36.15,36.26,36.14,36.24,542700.0,36.15,36.26,36.14,36.24,542700.0
2011-03-25 12:40:00,36.25,36.25,36.06,36.09,1310400.0,36.25,36.25,36.06,36.09,1310400.0
2011-03-25 12:45:00,36.1,36.17,35.99,36.0,915100.0,36.1,36.17,35.99,36.0,915100.0
2011-03-25 12:50:00,36.01,36.19,35.99,36.19,812800.0,36.01,36.19,35.99,36.19,812800.0
2011-03-25 12:55:00,36.18,36.21,36.12,36.14,556800.0,36.18,36.21,36.12,36.14,556800.0
2011-03-25 13:00:00,36.14,36.19,36.04,36.18,476200.0,36.14,36.19,36.04,36.18,476200.0
2011-03-25 13:05:00,36.18,36.24,36.16,36.22,306300.0,36.18,36.24,36.16,36.22,306300.0
2011-03-25 13:10:00,36.22,36.23,36.16,36.21,168700.0,36.22,36.23,36.16,36.21,168700.0
2011-03-25 13:15:00,36.2,36.21,36.11,36.17,373800.0,36.2,36.21,36.11,36.17,373800.0
2011-03-25 13:20:00,36.17,36.23,36.13,36.15,303900.0,36.17,36.23,36.13,36.15,303900.0
2011-03-25 13:25:00,36.16,36.18,36.13,36.18,459700.0,36.16,36.18,36.13,36.18,459700.0
2011-03-25 13:30:00,36.18,36.24,36.17,36.21,327700.0,36.18,36.24,36.17,36.21,327700.0
2011-03-25 13:35:00,36.2,36.25,36.19,36.23,127500.0,36.2,36.25,36.19,36.23,127500.0
2011-03-25 13:40:00,36.23,36.31,36.21,36.27,342100.0,36.23,36.31,36.21,36.27,342100.0
2011-03-25 13:45:00,36.27,36.34,36.25,36.25,290200.0,36.27,36.34,36.25,36.25,290200.0
2011-03-25 13:50:00,36.26,36.3,36.23,36.28,155600.0,36.26,36.3,36.23,36.28,155600.0
2011-03-25 13:55:00,36.28,36.31,36.27,36.29,251400.0,36.28,36.31,36.27,36.29,251400.0
2011-03-25 14:00:00,36.29,36.29,36.19,36.22,269600.0,36.29,36.29,36.19,36.22,269600.0
2011-03-25 14:05:00,36.22,36.26,36.21,36.25,134900.0,36.22,36.26,36.21,36.25,134900.0
2011-03-25 14:10:00,36.25,36.3,36.23,36.29,172200.0,36.25,36.3,36.23,36.29,172200.0
2011-03-25 14:15:00,36.3,36.41,36.29,36.35,466800.0,36.3,36.41,36.29,36.35,466800.0
2011-03-25 14:20:00,36.35,36.35,36.27,36.3,129700.0,36.35,36.35,36.27,36.3,129700.0
2011-03-25 14:25:00,36.3,36.32,36.24,36.28,263800.0,36.3,36.32,36.24,36.28,263800.0
2011-03-25 14:30:00,36.28,36.31,36.25,36.28,139200.0,36.28,36.31,36.25,36.28,139200.0
2011-03-25 14:35:00,36.28,36.31,36.26,36.29,155200.0,36.28,36.31,36.26,36.29,155200.0
2011-03-25 14:40:00,36.3,36.32,36.11,36.3,739600.0,36.3,36.32,36.11,36.3,739600.0
2011-03-25 14:45:00,36.29,36.33,36.28,36.32,160000.0,36.29,36.33,36.28,36.32,160000.0
2011-03-25 14:50:00,36.32,36.39,36.31,36.32,397800.0,36.32,36.39,36.31,36.32,397800.0
2011-03-25 14:55:00,36.33,36.35,36.3,36.33,173600.0,36.33,36.35,36.3,36.33,173600.0
2011-03-25 15:00:00,36.33,36.34,36.3,36.31,173000.0,36.33,36.34,36.3,36.31,173000.0
2011-03-25 15:05:00,36.31,36.35,36.29,36.34,193000.0,36.31,36.35,36.29,36.34,193000.0
2011-03-25 15:10:00,36.33,36.34,36.29,36.32,164900.0,36.33,36.34,36.29,36.32,164900.0
2011-03-25 15:15:00,36.32,36.34,36.31,36.34,74900.0,36.32,36.34,36.31,36.34,74900.0
2011-03-25 15:20:00,36.34,36.36,36.32,36.34,116000.0,36.34,36.36,36.32,36.34,116000.0
2011-03-25 15:25:00,36.33,36.35,36.32,36.35,107500.0,36.33,36.35,36.32,36.35,107500.0
2011-03-25 15:30:00,36.34,36.36,36.32,36.33,104100.0,36.34,36.36,36.32,36.33,104100.0
2011-03-25 15:35:00,36.33,36.34,36.3,36.32,104100.0,36.33,36.34,36.3,36.32,104100.0
2011-03-25 15:40:00,36.32,36.35,36.31,36.35,146300.0,36.32,36.35,36.31,36.35,146300.0
2011-03-25 15:45:00,36.34,36.36,36.32,36.35,437800.0,36.34,36.36,36.32,36.35,437800.0
2011-03-25 15:50:00,36.35,36.35,36.3,36.31,538800.0,36.35,36.35,36.3,36.31,538800.0
2011-03-25 15:55:00,36.31,36.39,36.31,36.37,434100.0,36.31,36.39,36.31,36.37,434100.0
2011-03-28 09:30:00,35.76,35.85,35.74,35.84,1442200.0,35.76,35.85,35.74,35.84,1442200.0
2011-03-28 09:35:00,35.84,35.96,35.79,35.95,809800.0,35.84,35.96,35.79,35.95,809800.0
2011-03-28 09:40:00,35.96,35.97,35.91,35.94,555100.0,35.96,35.97,35.91,35.94,555100.0
2011-03-28 09:45:00,35.94,35.96,35.84,35.85,483200.0,35.94,35.96,35.84,35.85,483200.0
2011-03-28 09:50:00,35.85,36.0,35.85,35.99,475200.0,35.85,36.0,35.85,35.99,475200.0
2011-03-28 09:55:00,35.99,36.12,35.99,36.04,557200.0,35.99,36.12,35.99,36.04,557200.0
2011-03-28 10:00:00,36.05,36.15,35.99,36.04,490300.0,36.05,36.15,35.99,36.04,490300.0
2011-03-28 10:05:00,36.03,36.06,35.93,36.01,219100.0,36.03,36.06,35.93,36.01,219100.0
2011-03-28 10:10:00,36.0,36.07,35.98,36.03,362200.0,36.0,36.07,35.98,36.03,362200.0
2011-03-28 10:15:00,36.03,36.06,35.98,35.98,231000.0,36.03,36.06,35.98,35.98,231000.0
2011-03-28 10:20:00,35.99,36.03,35.98,36.01,380700.0,35.99,36.03,35.98,36.01,380700.0
2011-03-28 10:25:00,36.01,36.09,35.98,36.07,367500.0,36.01,36.09,35.98,36.07,367500.0
2011-03-28 10:30:00,36.06,36.17,36.05,36.14,398000.0,36.06,36.17,36.05,36.14,398000.0
2011-03-28 10:35:00,36.13,36.17,36.07,36.11,316400.0,36.13,36.17,36.07,36.11,316400.0
2011-03-28 10:40:00,36.11,36.16,36.06,36.07,446800.0,36.11,36.16,36.06,36.07,446800.0
2011-03-28 10:45:00,36.08,36.11,35.94,35.98,328500.0,36.08,36.11,35.94,35.98,328500.0
2011-03-28 10:50:00,35.98,35.98,35.88,35.89,436200.0,35.98,35.98,35.88,35.89,436200.0
2011-03-28 10:55:00,35.9,35.97,35.89,35.97,138000.0,35.9,35.97,35.89,35.97,138000.0
2011-03-28 11:00:00,35.97,35.98,35.91,35.98,161100.0,35.97,35.98,35.91,35.98,161100.0
2011-03-28 11:05:00,35.97,36.08,35.95,36.07,220300.0,35.97,36.08,35.95,36.07,220300.0
2011-03-28 11:10:00,36.07,36.09,36.03,36.05,182900.0,36.07,36.09,36.03,36.05,182900.0
2011-03-28 11:15:00,36.06,36.06,36.0,36.01,160700.0,36.06,36.06,36.0,36.01,160700.0
2011-03-28 11:20:00,36.01,36.04,36.0,36.02,130200.0,36.01,36.04,36.0,36.02,130200.0
2011-03-28 11:25:00,36.03,36.16,36.02,36.13,290500.0,36.03,36.16,36.02,36.13,290500.0
2011-03-28 11:30:00,36.14,36.16,36.08,36.12,213900.0,36.14,36.16,36.08,36.12,213900.0
2011-03-28 11:35:00,36.12,36.14,36.08,36.09,100900.0,36.12,36.14,36.08,36.09,100900.0
2011-03-28 11:40:00,36.09,36.15,36.08,36.12,196600.0,36.09,36.15,36.08,36.12,196600.0
2011-03-28 11:45:00,36.12,36.22,36.12,36.21,382800.0,36.12,36.22,36.12,36.21,382800.0
2011-03-28 11:50:00,36.21,36.23,36.19,36.19,211100.0,36.21,36.23,36.19,36.19,211100.0
2011-03-28 11:55:00,36.19,36.31,36.17,36.3,554000.0,36.19,36.31,36.17,36.3,554000.0
2011-03-28 12:00:00,36.31,36.31,36.24,36.27,262600.0,36.31,36.31,36.24,36.27,262600.0
2011-03-28 12:05:00,36.27,36.3,36.23,36.24,251800.0,36.27,36.3,36.23,36.24,251800.0
2011-03-28 12:10:00,36.25,36.26,36.19,36.24,125500.0,36.25,36.26,36.19,36.24,125500.0
2011-03-28 12:15:00,36.24,36.27,36.22,36.23,108200.0,36.24,36.27,36.22,36.23,108200.0
2011-03-28 12:20:00,36.24,36.25,36.22,36.24,80700.0,36.24,36.25,36.22,36.24,80700.0
2011-03-28 12:25:00,36.24,36.25,36.19,36.2,100100.0,36.24,36.25,36.19,36.2,100100.0
2011-03-28 12:30:00,36.19,36.21,36.15,36.16,197100.0,36.19,36.21,36.15,36.16,197100.0
2011-03-28 12:35:00,36.16,36.18,36.11,36.14,141200.0,36.16,36.18,36.11,36.14,141200.0
2011-03-28 12:40:00,36.13,36.22,36.13,36.18,230700.0,36.13,36.22,36.13,36.18,230700.0
2011-03-28 12:45:00,36.18,36.19,36.15,36.15,91900.0,36.18,36.19,36.15,36.15,91900.0
2011-03-28 12:50:00,36.15,36.17,36.06,36.13,198400.0,36.15,36.17,36.06,36.13,198400.0
2011-03-28 12:55:00,36.13,36.15,36.11,36.13,112600.0,36.13,36.15,36.11,36.13,112600.0
2011-03-28 13:00:00,36.13,36.15,36.08,36.11,174700.0,36.13,36.15,36.08,36.11,174700.0
2011-03-28 13:05:00,36.11,36.18,36.09,36.15,84400.0,36.11,36.18,36.09,36.15,84400.0
2011-03-28 13:10:00,36.15,36.16,36.14,36.15,55700.0,36.15,36.16,36.14,36.15,55700.0
2011-03-28 13:15:00,36.15,36.22,36.14,36.2,259700.0,36.15,36.22,36.14,36.2,259700.0
2011-03-28 13:20:00,36.2,36.22,36.19,36.19,124200.0,36.2,36.22,36.19,36.19,124200.0
2011-03-28 13:25:00,36.19,36.2,36.16,36.19,90200.0,36.19,36.2,36.16,36.19,90200.0
2011-03-28 13:30:00,36.18,36.26,36.18,36.24,91400.0,36.18,36.26,36.18,36.24,91400.0
2011-03-28 13:35:00,36.25,36.28,36.23,36.26,109800.0,36.25,36.28,36.23,36.26,109800.0
2011-03-28 13:40:00,36.26,36.26,36.24,36.25,132200.0,36.26,36.26,36.24,36.25,132200.0
2011-03-28 13:45:00,36.25,36.35,36.25,36.3,332900.0,36.25,36.35,36.25,36.3,332900.0
2011-03-28 13:50:00,36.31,36.31,36.26,36.28,71800.0,36.31,36.31,36.26,36.28,71800.0
2011-03-28 13:55:00,36.28,36.33,36.28,36.31,116000.0,36.28,36.33,36.28,36.31,116000.0
2011-03-28 14:00:00,36.31,36.34,36.23,36.24,317800.0,36.31,36.34,36.23,36.24,317800.0
2011-03-28 14:05:00,36.23,36.29,36.23,36.28,144800.0,36.23,36.29,36.23,36.28,144800.0
2011-03-28 14:10:00,36.27,36.3,36.26,36.28,93000.0,36.27,36.3,36.26,36.28,93000.0
2011-03-28 14:15:00,36.28,36.28,36.19,36.2,182500.0,36.28,36.28,36.19,36.2,182500.0
2011-03-28 14:20:00,36.21,36.22,36.19,36.2,69700.0,36.21,36.22,36.19,36.2,69700.0
2011-03-28 14:25:00,36.2,36.23,36.2,36.22,150800.0,36.2,36.23,36.2,36.22,150800.0
2011-03-28 14:30:00,36.21,36.26,36.21,36.26,148100.0,36.21,36.26,36.21,36.26,148100.0
2011-03-28 14:35:00,36.26,36.27,36.22,36.24,258400.0,36.26,36.27,36.22,36.24,258400.0
2011-03-28 14:40:00,36.24,36.25,36.21,36.23,243700.0,36.24,36.25,36.21,36.23,243700.0
2011-03-28 14:45:00,36.22,36.23,36.2,36.22,87100.0,36.22,36.23,36.2,36.22,87100.0
2011-03-28 14:50:00,36.21,36.24,36.19,36.19,130400.0,36.21,36.24,36.19,36.19,130400.0
2011-03-28 14:55:00,36.2,36.21,36.18,36.2,125900.0,36.2,36.21,36.18,36.2,125900.0
2011-03-28 15:00:00,36.2,36.23,36.2,36.22,97500.0,36.2,36.23,36.2,36.22,97500.0
2011-03-28 15:05:00,36.23,36.24,36.21,36.23,96400.0,36.23,36.24,36.21,36.23,96400.0
2011-03-28 15:10:00,36.23,36.27,36.22,36.27,80100.0,36.23,36.27,36.22,36.27,80100.0
2011-03-28 15:15:00,36.26,36.3,36.26,36.28,119900.0,36.26,36.3,36.26,36.28,119900.0
2011-03-28 15:20:00,36.27,36.28,36.25,36.26,106200.0,36.27,36.28,36.25,36.26,106200.0
2011-03-28 15:25:00,36.26,36.28,36.24,36.26,376300.0,36.26,36.28,36.24,36.26,376300.0
2011-03-28 15:30:00,36.26,36.31,36.25,36.27,364700.0,36.26,36.31,36.25,36.27,364700.0
2011-03-28 15:35:00,36.28,36.29,36.22,36.23,417100.0,36.28,36.29,36.22,36.23,417100.0
2011-03-28 15:40:00,36.22,36.23,36.18,36.2,274000.0,36.22,36.23,36.18,36.2,274000.0
2011-03-28 15:45:00,36.2,36.21,36.15,36.18,330700.0,36.2,36.21,36.15,36.18,330700.0
2011-03-28 15:50:00,36.18,36.2,36.17,36.19,216200.0,36.18,36.2,36.17,36.19,216200.0
2011-03-28 15:55:00,36.19,36.2,36.17,36.18,429400.0,36.19,36.2,36.17,36.18,429400.0
2011-03-29 09:30:00,36.0,36.01,35.87,35.9,815300.0,36.0,36.01,35.87,35.9,815300.0
2011-03-29 09:35:00,35.9,35.94,35.84,35.92,326600.0,35.9,35.94,35.84,35.92,326600.0
2011-03-29 09:40:00,35.91,35.91,35.85,35.91,247300.0,35.91,35.91,35.85,35.91,247300.0
2011-03-29 09:45:00,35.91,35.93,35.84,35.92,274900.0,35.91,35.93,35.84,35.92,274900.0
2011-03-29 09:50:00,35.91,35.97,35.9,35.93,233300.0,35.91,35.97,35.9,35.93,233300.0
2011-03-29 09:55:00,35.93,35.95,35.89,35.93,156100.0,35.93,35.95,35.89,35.93,156100.0
2011-03-29 10:00:00,35.95,36.06,35.95,36.05,447900.0,35.95,36.06,35.95,36.05,447900.0
2011-03-29 10:05:00,36.05,36.1,36.02,36.1,522700.0,36.05,36.1,36.02,36.1,522700.0
2011-03-29 10:10:00,36.11,36.11,36.03,36.06,345900.0,36.11,36.11,36.03,36.06,345900.0
2011-03-29 10:15:00,36.08,36.13,36.07,36.12,382200.0,36.08,36.13,36.07,36.12,382200.0
2011-03-29 10:20:00,36.11,36.11,36.06,36.1,132800.0,36.11,36.11,36.06,36.1,132800.0
2011-03-29 10:25:00,36.1,36.13,36.06,36.07,208200.0,36.1,36.13,36.06,36.07,208200.0
2011-03-29 10:30:00,36.08,36.12,36.06,36.08,192700.0,36.08,36.12,36.06,36.08,192700.0
2011-03-29 10:35:00,36.09,36.12,36.04,36.05,194100.0,36.09,36.12,36.04,36.05,194100.0
2011-03-29 10:40:00,36.04,36.1,36.04,36.07,119900.0,36.04,36.1,36.04,36.07,119900.0
2011-03-29 10:45:00,36.07,36.2,36.06,36.17,308500.0,36.07,36.2,36.06,36.17,308500.0
2011-03-29 10:50:00,36.18,36.2,36.15,36.16,532600.0,36.18,36.2,36.15,36.16,532600.0
2011-03-29 10:55:00,36.16,36.19,36.14,36.15,82900.0,36.16,36.19,36.14,36.15,82900.0
2011-03-29 11:00:00,36.15,36.19,36.13,36.18,82700.0,36.15,36.19,36.13,36.18,82700.0
2011-03-29 11:05:00,36.18,36.25,36.16,36.19,359100.0,36.18,36.25,36.16,36.19,359100.0
2011-03-29 11:10:00,36.19,36.21,36.14,36.18,243600.0,36.19,36.21,36.14,36.18,243600.0
2011-03-29 11:15:00,36.18,36.21,36.17,36.19,113200.0,36.18,36.21,36.17,36.19,113200.0
2011-03-29 11:20:00,36.18,36.25,36.17,36.25,284600.0,36.18,36.25,36.17,36.25,284600.0
2011-03-29 11:25:00,36.24,36.28,36.24,36.25,133700.0,36.24,36.28,36.24,36.25,133700.0
2011-03-29 11:30:00,36.25,36.3,36.25,36.29,541400.0,36.25,36.3,36.25,36.29,541400.0
2011-03-29 11:35:00,36.29,36.31,36.25,36.27,118900.0,36.29,36.31,36.25,36.27,118900.0
2011-03-29 11:40:00,36.28,36.32,36.26,36.28,137500.0,36.28,36.32,36.26,36.28,137500.0
2011-03-29 11:45:00,36.28,36.28,36.22,36.24,143600.0,36.28,36.28,36.22,36.24,143600.0
2011-03-29 11:50:00,36.23,36.25,36.17,36.19,271900.0,36.23,36.25,36.17,36.19,271900.0
2011-03-29 11:55:00,36.18,36.25,36.17,36.24,194600.0,36.18,36.25,36.17,36.24,194600.0
2011-03-29 12:00:00,36.24,36.25,36.21,36.22,165700.0,36.24,36.25,36.21,36.22,165700.0
2011-03-29 12:05:00,36.21,36.24,36.21,36.23,45600.0,36.21,36.24,36.21,36.23,45600.0
2011-03-29 12:10:00,36.23,36.23,36.21,36.22,80600.0,36.23,36.23,36.21,36.22,80600.0
2011-03-29 12:15:00,36.22,36.23,36.21,36.21,52900.0,36.22,36.23,36.21,36.21,52900.0
2011-03-29 12:20:00,36.21,36.24,36.2,36.23,113600.0,36.21,36.24,36.2,36.23,113600.0
2011-03-29 12:25:00,36.23,36.24,36.08,36.08,222900.0,36.23,36.24,36.08,36.08,222900.0
2011-03-29 12:30:00,36.08,36.11,36.04,36.11,253500.0,36.08,36.11,36.04,36.11,253500.0
2011-03-29 12:35:00,36.11,36.13,36.09,36.1,220500.0,36.11,36.13,36.09,36.1,220500.0
2011-03-29 12:40:00,36.11,36.11,36.05,36.06,192400.0,36.11,36.11,36.05,36.06,192400.0
2011-03-29 12:45:00,36.07,36.07,35.95,35.99,418300.0,36.07,36.07,35.95,35.99,418300.0
2011-03-29 12:50:00,36.0,36.03,35.95,36.0,163700.0,36.0,36.03,35.95,36.0,163700.0
2011-03-29 12:55:00,36.0,36.04,36.0,36.01,166800.0,36.0,36.04,36.0,36.01,166800.0
2011-03-29 13:00:00,36.02,36.05,36.01,36.05,60000.0,36.02,36.05,36.01,36.05,60000.0
2011-03-29 13:05:00,36.05,36.1,36.04,36.1,274000.0,36.05,36.1,36.04,36.1,274000.0
2011-03-29 13:10:00,36.09,36.11,36.08,36.1,83600.0,36.09,36.11,36.08,36.1,83600.0
2011-03-29 13:15:00,36.09,36.11,36.05,36.06,89600.0,36.09,36.11,36.05,36.06,89600.0
2011-03-29 13:20:00,36.07,36.11,36.06,36.1,198700.0,36.07,36.11,36.06,36.1,198700.0
2011-03-29 13:25:00,36.1,36.18,36.09,36.13,277200.0,36.1,36.18,36.09,36.13,277200.0
2011-03-29 13:30:00,36.13,36.15,36.09,36.1,108300.0,36.13,36.15,36.09,36.1,108300.0
2011-03-29 13:35:00,36.1,36.11,36.05,36.09,76000.0,36.1,36.11,36.05,36.09,76000.0
2011-03-29 13:40:00,36.08,36.14,36.08,36.12,68800.0,36.08,36.14,36.08,36.12,68800.0
2011-03-29 13:45:00,36.12,36.14,36.11,36.14,40400.0,36.12,36.14,36.11,36.14,40400.0
2011-03-29 13:50:00,36.13,36.14,36.11,36.14,53700.0,36.13,36.14,36.11,36.14,53700.0
2011-03-29 13:55:00,36.13,36.17,36.13,36.15,140700.0,36.13,36.17,36.13,36.15,140700.0
2011-03-29 14:00:00,36.15,36.18,36.15,36.18,109300.0,36.15,36.18,36.15,36.18,109300.0
2011-03-29 14:05:00,36.18,36.19,36.15,36.17,106400.0,36.18,36.19,36.15,36.17,106400.0
2011-03-29 14:10:00,36.17,36.17,36.12,36.13,126400.0,36.17,36.17,36.12,36.13,126400.0
2011-03-29 14:15:00,36.13,36.15,36.11,36.14,54700.0,36.13,36.15,36.11,36.14,54700.0
2011-03-29 14:20:00,36.13,36.15,36.12,36.13,73300.0,36.13,36.15,36.12,36.13,73300.0
2011-03-29 14:25:00,36.13,36.17,36.1,36.14,130400.0,36.13,36.17,36.1,36.14,130400.0
2011-03-29 14:30:00,36.15,36.16,36.14,36.15,91100.0,36.15,36.16,36.14,36.15,91100.0
2011-03-29 14:35:00,36.16,36.17,36.12,36.13,140200.0,36.16,36.17,36.12,36.13,140200.0
2011-03-29 14:40:00,36.13,36.14,36.08,36.1,143500.0,36.13,36.14,36.08,36.1,143500.0
2011-03-29 14:45:00,36.09,36.1,36.07,36.09,114500.0,36.09,36.1,36.07,36.09,114500.0
2011-03-29 14:50:00,36.09,36.11,36.08,36.1,49200.0,36.09,36.11,36.08,36.1,49200.0
2011-03-29 14:55:00,36.11,36.11,36.09,36.11,129500.0,36.11,36.11,36.09,36.11,129500.0
2011-03-29 15:00:00,36.11,36.11,36.09,36.1,51000.0,36.11,36.11,36.09,36.1,51000.0
2011-03-29 15:05:00,36.1,36.12,36.08,36.09,54000.0,36.1,36.12,36.08,36.09,54000.0
2011-03-29 15:10:00,36.09,36.09,36.05,36.09,147800.0,36.09,36.09,36.05,36.09,147800.0
2011-03-29 15:15:00,36.1,36.11,36.09,36.1,87000.0,36.1,36.11,36.09,36.1,87000.0
2011-03-29 15:20:00,36.09,36.12,36.09,36.12,120800.0,36.09,36.12,36.09,36.12,120800.0
2011-03-29 15:25:00,36.11,36.14,36.11,36.14,137400.0,36.11,36.14,36.11,36.14,137400.0
2011-03-29 15:30:00,36.14,36.16,36.13,36.15,145300.0,36.14,36.16,36.13,36.15,145300.0
2011-03-29 15:35:00,36.16,36.17,36.15,36.17,99600.0,36.16,36.17,36.15,36.17,99600.0
2011-03-29 15:40:00,36.16,36.18,36.14,36.17,479100.0,36.16,36.18,36.14,36.17,479100.0
2011-03-29 15:45:00,36.17,36.2,36.16,36.2,405300.0,36.17,36.2,36.16,36.2,405300.0
2011-03-29 15:50:00,36.2,36.21,36.17,36.17,103300.0,36.2,36.21,36.17,36.17,103300.0
2011-03-29 15:55:00,36.18,36.19,36.16,36.18,169900.0,36.18,36.19,36.16,36.18,169900.0
2011-03-30 09:30:00,36.7,36.71,36.65,36.69,1043000.0,36.7,36.71,36.65,36.69,1043000.0
2011-03-30 09:35:00,36.69,36.69,36.6,36.69,486000.0,36.69,36.69,36.6,36.69,486000.0
2011-03-30 09:40:00,36.68,36.69,36.62,36.64,425400.0,36.68,36.69,36.62,36.64,425400.0
2011-03-30 09:45:00,36.65,36.67,36.61,36.64,224800.0,36.65,36.67,36.61,36.64,224800.0
2011-03-30 09:50:00,36.64,36.69,36.61,36.68,625100.0,36.64,36.69,36.61,36.68,625100.0
2011-03-30 09:55:00,36.69,36.69,36.65,36.66,555100.0,36.69,36.69,36.65,36.66,555100.0
2011-03-30 10:00:00,36.65,36.72,36.63,36.72,699600.0,36.65,36.72,36.63,36.72,699600.0
2011-03-30 10:05:00,36.72,36.74,36.63,36.63,418300.0,36.72,36.74,36.63,36.63,418300.0
2011-03-30 10:10:00,36.64,36.71,36.62,36.67,320100.0,36.64,36.71,36.62,36.67,320100.0
2011-03-30 10:15:00,36.67,36.69,36.66,36.68,262000.0,36.67,36.69,36.66,36.68,262000.0
2011-03-30 10:20:00,36.67,36.68,36.62,36.63,354200.0,36.67,36.68,36.62,36.63,354200.0
2011-03-30 10:25:00,36.63,36.63,36.3,36.35,1524000.0,36.63,36.63,36.3,36.35,1524000.0
2011-03-30 10:30:00,36.35,36.43,36.25,36.26,705900.0,36.35,36.43,36.25,36.26,705900.0
2011-03-30 10:35:00,36.26,36.37,36.25,36.36,488900.0,36.26,36.37,36.25,36.36,488900.0
2011-03-30 10:40:00,36.36,36.42,36.32,36.42,401500.0,36.36,36.42,36.32,36.42,401500.0
2011-03-30 10:45:00,36.42,36.47,36.37,36.47,627600.0,36.42,36.47,36.37,36.47,627600.0
2011-03-30 10:50:00,36.47,36.48,36.41,36.45,510000.0,36.47,36.48,36.41,36.45,510000.0
2011-03-30 10:55:00,36.44,36.45,36.39,36.4,262400.0,36.44,36.45,36.39,36.4,262400.0
2011-03-30 11:00:00,36.41,36.43,36.3,36.36,310900.0,36.41,36.43,36.3,36.36,310900.0
2011-03-30 11:05:00,36.36,36.42,36.31,36.33,373800.0,36.36,36.42,36.31,36.33,373800.0
2011-03-30 11:10:00,36.33,36.34,36.1,36.15,970500.0,36.33,36.34,36.1,36.15,970500.0
2011-03-30 11:15:00,36.16,36.17,36.07,36.17,659900.0,36.16,36.17,36.07,36.17,659900.0
2011-03-30 11:20:00,36.16,36.23,36.15,36.18,334300.0,36.16,36.23,36.15,36.18,334300.0
2011-03-30 11:25:00,36.18,36.27,36.18,36.25,316700.0,36.18,36.27,36.18,36.25,316700.0
2011-03-30 11:30:00,36.25,36.29,36.24,36.26,261400.0,36.25,36.29,36.24,36.26,261400.0
2011-03-30 11:35:00,36.25,36.34,36.25,36.32,141400.0,36.25,36.34,36.25,36.32,141400.0
2011-03-30 11:40:00,36.32,36.36,36.31,36.36,232300.0,36.32,36.36,36.31,36.36,232300.0
2011-03-30 11:45:00,36.35,36.41,36.35,36.38,196500.0,36.35,36.41,36.35,36.38,196500.0
2011-03-30 11:50:00,36.38,36.39,36.32,36.39,128200.0,36.38,36.39,36.32,36.39,128200.0
2011-03-30 11:55:00,36.37,36.45,36.36,36.43,275100.0,36.37,36.45,36.36,36.43,275100.0
2011-03-30 12:00:00,36.42,36.44,36.39,36.44,143300.0,36.42,36.44,36.39,36.44,143300.0
2011-03-30 12:05:00,36.44,36.45,36.41,36.45,112300.0,36.44,36.45,36.41,36.45,112300.0
2011-03-30 12:10:00,36.45,36.52,36.42,36.48,296300.0,36.45,36.52,36.42,36.48,296300.0
2011-03-30 12:15:00,36.48,36.51,36.42,36.43,241500.0,36.48,36.51,36.42,36.43,241500.0
2011-03-30 12:20:00,36.43,36.45,36.4,36.44,70700.0,36.43,36.45,36.4,36.44,70700.0
2011-03-30 12:25:00,36.45,36.55,36.44,36.54,681600.0,36.45,36.55,36.44,36.54,681600.0
2011-03-30 12:30:00,36.55,36.58,36.49,36.52,309100.0,36.55,36.58,36.49,36.52,309100.0
2011-03-30 12:35:00,36.52,36.54,36.5,36.54,101300.0,36.52,36.54,36.5,36.54,101300.0
2011-03-30 12:40:00,36.54,36.55,36.45,36.52,415300.0,36.54,36.55,36.45,36.52,415300.0
2011-03-30 12:45:00,36.52,36.65,36.52,36.62,786900.0,36.52,36.65,36.52,36.62,786900.0
2011-03-30 12:50:00,36.62,36.64,36.59,36.59,154500.0,36.62,36.64,36.59,36.59,154500.0
2011-03-30 12:55:00,36.59,36.62,36.54,36.57,164400.0,36.59,36.62,36.54,36.57,164400.0
2011-03-30 13:00:00,36.57,36.58,36.52,36.55,127200.0,36.57,36.58,36.52,36.55,127200.0
2011-03-30 13:05:00,36.54,36.56,36.51,36.54,131600.0,36.54,36.56,36.51,36.54,131600.0
2011-03-30 13:10:00,36.54,36.56,36.52,36.53,56400.0,36.54,36.56,36.52,36.53,56400.0
2011-03-30 13:15:00,36.53,36.54,36.48,36.51,168700.0,36.53,36.54,36.48,36.51,168700.0
2011-03-30 13:20:00,36.52,36.62,36.51,36.61,226300.0,36.52,36.62,36.51,36.61,226300.0
2011-03-30 13:25:00,36.61,36.62,36.56,36.59,93100.0,36.61,36.62,36.56,36.59,93100.0
2011-03-30 13:30:00,36.58,36.6,36.55,36.59,211100.0,36.58,36.6,36.55,36.59,211100.0
2011-03-30 13:35:00,36.59,36.63,36.59,36.61,180500.0,36.59,36.63,36.59,36.61,180500.0
2011-03-30 13:40:00,36.61,36.67,36.61,36.66,176000.0,36.61,36.67,36.61,36.66,176000.0
2011-03-30 13:45:00,36.66,36.67,36.61,36.61,418300.0,36.66,36.67,36.61,36.61,418300.0
2011-03-30 13:50:00,36.62,36.64,36.58,36.59,149100.0,36.62,36.64,36.58,36.59,149100.0
2011-03-30 13:55:00,36.58,36.61,36.56,36.56,156300.0,36.58,36.61,36.56,36.56,156300.0
2011-03-30 14:00:00,36.57,36.62,36.56,36.61,88100.0,36.57,36.62,36.56,36.61,88100.0
2011-03-30 14:05:00,36.61,36.64,36.57,36.57,341800.0,36.61,36.64,36.57,36.57,341800.0
2011-03-30 14:10:00,36.57,36.59,36.56,36.57,83700.0,36.57,36.59,36.56,36.57,83700.0
2011-03-30 14:15:00,36.57,36.58,36.51,36.53,225200.0,36.57,36.58,36.51,36.53,225200.0
2011-03-30 14:20:00,36.53,36.54,36.53,36.54,75200.0,36.53,36.54,36.53,36.54,75200.0
2011-03-30 14:25:00,36.53,36.56,36.52,36.54,86200.0,36.53,36.56,36.52,36.54,86200.0
2011-03-30 14:30:00,36.53,36.57,36.53,36.57,80700.0,36.53,36.57,36.53,36.57,80700.0
2011-03-30 14:35:00,36.57,36.58,36.54,36.54,157900.0,36.57,36.58,36.54,36.54,157900.0
2011-03-30 14:40:00,36.55,36.56,36.53,36.55,152300.0,36.55,36.56,36.53,36.55,152300.0
2011-03-30 14:45:00,36.55,36.56,36.52,36.52,116500.0,36.55,36.56,36.52,36.52,116500.0
2011-03-30 14:50:00,36.52,36.53,36.51,36.52,112300.0,36.52,36.53,36.51,36.52,112300.0
2011-03-30 14:55:00,36.51,36.53,36.48,36.48,210100.0,36.51,36.53,36.48,36.48,210100.0
2011-03-30 15:00:00,36.48,36.5,36.47,36.47,379400.0,36.48,36.5,36.47,36.47,379400.0
2011-03-30 15:05:00,36.47,36.48,36.42,36.43,304100.0,36.47,36.48,36.42,36.43,304100.0
2011-03-30 15:10:00,36.43,36.45,36.42,36.44,71400.0,36.43,36.45,36.42,36.44,71400.0
2011-03-30 15:15:00,36.45,36.47,36.44,36.46,166000.0,36.45,36.47,36.44,36.46,166000.0
2011-03-30 15:20:00,36.46,36.47,36.44,36.45,96500.0,36.46,36.47,36.44,36.45,96500.0
2011-03-30 15:25:00,36.45,36.45,36.43,36.43,76100.0,36.45,36.45,36.43,36.43,76100.0
2011-03-30 15:30:00,36.44,36.45,36.43,36.45,192400.0,36.44,36.45,36.43,36.45,192400.0
2011-03-30 15:35:00,36.44,36.48,36.44,36.48,229000.0,36.44,36.48,36.44,36.48,229000.0
2011-03-30 15:40:00,36.48,36.51,36.47,36.51,157100.0,36.48,36.51,36.47,36.51,157100.0
2011-03-30 15:45:00,36.51,36.53,36.5,36.51,220400.0,36.51,36.53,36.5,36.51,220400.0
2011-03-30 15:50:00,36.51,36.52,36.48,36.52,316200.0,36.51,36.52,36.48,36.52,316200.0
2011-03-30 15:55:00,36.52,36.54,36.5,36.5,600200.0,36.52,36.54,36.5,36.5,600200.0
2011-03-31 09:30:00,36.92,36.93,36.84,36.85,625400.0,36.92,36.93,36.84,36.85,625400.0
2011-03-31 09:35:00,36.86,36.93,36.85,36.92,440800.0,36.86,36.93,36.85,36.92,440800.0
2011-03-31 09:40:00,36.93,37.02,36.87,36.98,859500.0,36.93,37.02,36.87,36.98,859500.0
2011-03-31 09:45:00,36.98,36.98,36.9,36.92,643600.0,36.98,36.98,36.9,36.92,643600.0
2011-03-31 09:50:00,36.92,36.94,36.88,36.91,343700.0,36.92,36.94,36.88,36.91,343700.0
2011-03-31 09:55:00,36.91,37.02,36.87,37.0,555700.0,36.91,37.02,36.87,37.0,555700.0
2011-03-31 10:00:00,37.0,37.05,36.95,36.99,510200.0,37.0,37.05,36.95,36.99,510200.0
2011-03-31 10:05:00,36.99,37.02,36.91,36.98,391900.0,36.99,37.02,36.91,36.98,391900.0
2011-03-31 10:10:00,36.98,37.0,36.93,36.98,188600.0,36.98,37.0,36.93,36.98,188600.0
2011-03-31 10:15:00,36.98,37.01,36.93,36.95,236900.0,36.98,37.01,36.93,36.95,236900.0
2011-03-31 10:20:00,36.95,36.99,36.9,36.95,349100.0,36.95,36.99,36.9,36.95,349100.0
2011-03-31 10:25:00,36.96,36.96,36.92,36.93,156400.0,36.96,36.96,36.92,36.93,156400.0
2011-03-31 10:30:00,36.93,36.93,36.7,36.71,772100.0,36.93,36.93,36.7,36.71,772100.0
2011-03-31 10:35:00,36.71,36.82,36.71,36.75,564100.0,36.71,36.82,36.71,36.75,564100.0
2011-03-31 10:40:00,36.76,36.81,36.74,36.76,355900.0,36.76,36.81,36.74,36.76,355900.0
2011-03-31 10:45:00,36.76,36.76,36.55,36.64,1121400.0,36.76,36.76,36.55,36.64,1121400.0
2011-03-31 10:50:00,36.63,36.69,36.63,36.66,316400.0,36.63,36.69,36.63,36.66,316400.0
2011-03-31 10:55:00,36.65,36.82,36.63,36.8,537400.0,36.65,36.82,36.63,36.8,537400.0
2011-03-31 11:00:00,36.8,36.83,36.71,36.73,304500.0,36.8,36.83,36.71,36.73,304500.0
2011-03-31 11:05:00,36.73,36.76,36.69,36.73,583700.0,36.73,36.76,36.69,36.73,583700.0
2011-03-31 11:10:00,36.74,36.8,36.73,36.76,196600.0,36.74,36.8,36.73,36.76,196600.0
2011-03-31 11:15:00,36.77,36.85,36.75,36.82,268500.0,36.77,36.85,36.75,36.82,268500.0
2011-03-31 11:20:00,36.81,36.85,36.81,36.83,152100.0,36.81,36.85,36.81,36.83,152100.0
2011-03-31 11:25:00,36.82,36.82,36.77,36.81,109100.0,36.82,36.82,36.77,36.81,109100.0
2011-03-31 11:30:00,36.8,36.83,36.67,36.68,241300.0,36.8,36.83,36.67,36.68,241300.0
2011-03-31 11:35:00,36.68,36.79,36.66,36.79,170600.0,36.68,36.79,36.66,36.79,170600.0
2011-03-31 11:40:00,36.79,36.8,36.75,36.76,152500.0,36.79,36.8,36.75,36.76,152500.0
2011-03-31 11:45:00,36.77,36.78,36.75,36.77,64700.0,36.77,36.78,36.75,36.77,64700.0
2011-03-31 11:50:00,36.76,36.83,36.75,36.78,118000.0,36.76,36.83,36.75,36.78,118000.0
2011-03-31 11:55:00,36.78,36.79,36.74,36.76,97800.0,36.78,36.79,36.74,36.76,97800.0
2011-03-31 12:00:00,36.75,36.77,36.7,36.74,244900.0,36.75,36.77,36.7,36.74,244900.0
2011-03-31 12:05:00,36.74,36.75,36.66,36.72,130700.0,36.74,36.75,36.66,36.72,130700.0
2011-03-31 12:10:00,36.73,36.75,36.72,36.73,182700.0,36.73,36.75,36.72,36.73,182700.0
2011-03-31 12:15:00,36.73,36.77,36.72,36.74,98600.0,36.73,36.77,36.72,36.74,98600.0
2011-03-31 12:20:00,36.75,36.77,36.72,36.76,67100.0,36.75,36.77,36.72,36.76,67100.0
2011-03-31 12:25:00,36.76,36.82,36.75,36.78,164900.0,36.76,36.82,36.75,36.78,164900.0
2011-03-31 12:30:00,36.77,36.81,36.77,36.78,162400.0,36.77,36.81,36.77,36.78,162400.0
2011-03-31 12:35:00,36.78,36.8,36.75,36.77,104900.0,36.78,36.8,36.75,36.77,104900.0
2011-03-31 12:40:00,36.77,36.77,36.7,36.76,121100.0,36.77,36.77,36.7,36.76,121100.0
2011-03-31 12:45:00,36.76,36.79,36.75,36.78,74100.0,36.76,36.79,36.75,36.78,74100.0
2011-03-31 12:50:00,36.79,36.8,36.74,36.75,115900.0,36.79,36.8,36.74,36.75,115900.0
2011-03-31 12:55:00,36.75,36.83,36.75,36.83,178700.0,36.75,36.83,36.75,36.83,178700.0
2011-03-31 13:00:00,36.83,36.88,36.82,36.84,168500.0,36.83,36.88,36.82,36.84,168500.0
2011-03-31 13:05:00,36.83,36.9,36.82,36.9,222100.0,36.83,36.9,36.82,36.9,222100.0
2011-03-31 13:10:00,36.9,36.9,36.85,36.86,120500.0,36.9,36.9,36.85,36.86,120500.0
2011-03-31 13:15:00,36.86,36.93,36.86,36.91,248900.0,36.86,36.93,36.86,36.91,248900.0
2011-03-31 13:20:00,36.91,36.98,36.91,36.96,309900.0,36.91,36.98,36.91,36.96,309900.0
2011-03-31 13:25:00,36.96,36.97,36.89,36.92,357200.0,36.96,36.97,36.89,36.92,357200.0
2011-03-31 13:30:00,36.92,36.93,36.85,36.87,170900.0,36.92,36.93,36.85,36.87,170900.0
2011-03-31 13:35:00,36.88,36.9,36.86,36.89,118800.0,36.88,36.9,36.86,36.89,118800.0
2011-03-31 13:40:00,36.9,36.9,36.89,36.9,99500.0,36.9,36.9,36.89,36.9,99500.0
2011-03-31 13:45:00,36.9,36.91,36.89,36.91,81900.0,36.9,36.91,36.89,36.91,81900.0
2011-03-31 13:50:00,36.91,36.92,36.88,36.89,161300.0,36.91,36.92,36.88,36.89,161300.0
2011-03-31 13:55:00,36.89,36.9,36.88,36.89,67900.0,36.89,36.9,36.88,36.89,67900.0
2011-03-31 14:00:00,36.89,36.93,36.88,36.92,217300.0,36.89,36.93,36.88,36.92,217300.0
2011-03-31 14:05:00,36.92,36.92,36.87,36.89,235700.0,36.92,36.92,36.87,36.89,235700.0
2011-03-31 14:10:00,36.88,36.9,36.88,36.89,71900.0,36.88,36.9,36.88,36.89,71900.0
2011-03-31 14:15:00,36.88,36.9,36.87,36.88,114800.0,36.88,36.9,36.87,36.88,114800.0
2011-03-31 14:20:00,36.88,36.9,36.85,36.86,141500.0,36.88,36.9,36.85,36.86,141500.0
2011-03-31 14:25:00,36.86,36.86,36.79,36.84,287500.0,36.86,36.86,36.79,36.84,287500.0
2011-03-31 14:30:00,36.83,36.84,36.8,36.8,160200.0,36.83,36.84,36.8,36.8,160200.0
2011-03-31 14:35:00,36.81,36.85,36.79,36.84,246700.0,36.81,36.85,36.79,36.84,246700.0
2011-03-31 14:40:00,36.83,36.84,36.8,36.82,114200.0,36.83,36.84,36.8,36.82,114200.0
2011-03-31 14:45:00,36.83,36.88,36.83,36.86,149300.0,36.83,36.88,36.83,36.86,149300.0
2011-03-31 14:50:00,36.85,36.86,36.83,36.83,44800.0,36.85,36.86,36.83,36.83,44800.0
2011-03-31 14:55:00,36.83,36.88,36.83,36.86,155200.0,36.83,36.88,36.83,36.86,155200.0
2011-03-31 15:00:00,36.86,36.87,36.83,36.85,91300.0,36.86,36.87,36.83,36.85,91300.0
2011-03-31 15:05:00,36.84,36.86,36.83,36.84,131400.0,36.84,36.86,36.83,36.84,131400.0
2011-03-31 15:10:00,36.85,36.86,36.84,36.85,57700.0,36.85,36.86,36.84,36.85,57700.0
2011-03-31 15:15:00,36.84,36.89,36.84,36.87,189300.0,36.84,36.89,36.84,36.87,189300.0
2011-03-31 15:20:00,36.87,36.9,36.87,36.89,114300.0,36.87,36.9,36.87,36.89,114300.0
2011-03-31 15:25:00,36.89,36.91,36.88,36.9,103100.0,36.89,36.91,36.88,36.9,103100.0
2011-03-31 15:30:00,36.91,36.91,36.88,36.89,169800.0,36.91,36.91,36.88,36.89,169800.0
2011-03-31 15:35:00,36.9,36.9,36.88,36.89,93700.0,36.9,36.9,36.88,36.89,93700.0
2011-03-31 15:40:00,36.9,36.9,36.87,36.87,157200.0,36.9,36.9,36.87,36.87,157200.0
2011-03-31 15:45:00,36.87,36.89,36.86,36.86,288000.0,36.87,36.89,36.86,36.86,288000.0
2011-03-31 15:50:00,36.86,36.87,36.81,36.85,348300.0,36.86,36.87,36.81,36.85,348300.0
2011-03-31 15:55:00,36.85,36.86,36.76,36.79,698200.0,36.85,36.86,36.76,36.79,698200.0
2011-04-01 09:30:00,36.4,36.46,36.38,36.42,689400.0,36.4,36.46,36.38,36.42,689400.0
2011-04-01 09:35:00,36.42,36.53,36.42,36.5,472800.0,36.42,36.53,36.42,36.5,472800.0
2011-04-01 09:40:00,36.51,36.52,36.29,36.39,838000.0,36.51,36.52,36.29,36.39,838000.0
2011-04-01 09:45:00,36.39,36.4,36.18,36.21,1171900.0,36.39,36.4,36.18,36.21,1171900.0
2011-04-01 09:50:00,36.22,36.33,36.19,36.23,687500.0,36.22,36.33,36.19,36.23,687500.0
2011-04-01 09:55:00,36.25,36.29,36.18,36.23,860400.0,36.25,36.29,36.18,36.23,860400.0
2011-04-01 10:00:00,36.23,36.35,36.21,36.32,759400.0,36.23,36.35,36.21,36.32,759400.0
2011-04-01 10:05:00,36.33,36.39,36.28,36.38,493600.0,36.33,36.39,36.28,36.38,493600.0
2011-04-01 10:10:00,36.38,36.41,36.28,36.28,310200.0,36.38,36.41,36.28,36.28,310200.0
2011-04-01 10:15:00,36.28,36.34,36.22,36.3,601400.0,36.28,36.34,36.22,36.3,601400.0
2011-04-01 10:20:00,36.3,36.38,36.29,36.38,302900.0,36.3,36.38,36.29,36.38,302900.0
2011-04-01 10:25:00,36.38,36.41,36.35,36.37,393400.0,36.38,36.41,36.35,36.37,393400.0
2011-04-01 10:30:00,36.38,36.44,36.37,36.39,300500.0,36.38,36.44,36.37,36.39,300500.0
2011-04-01 10:35:00,36.4,36.42,36.33,36.41,415300.0,36.4,36.42,36.33,36.41,415300.0
2011-04-01 10:40:00,36.4,36.45,36.38,36.43,530700.0,36.4,36.45,36.38,36.43,530700.0
2011-04-01 10:45:00,36.44,36.46,36.41,36.45,388400.0,36.44,36.46,36.41,36.45,388400.0
2011-04-01 10:50:00,36.45,36.56,36.44,36.52,436300.0,36.45,36.56,36.44,36.52,436300.0
2011-04-01 10:55:00,36.52,36.64,36.5,36.57,393000.0,36.52,36.64,36.5,36.57,393000.0
2011-04-01 11:00:00,36.57,36.61,36.57,36.59,316500.0,36.57,36.61,36.57,36.59,316500.0
2011-04-01 11:05:00,36.6,36.64,36.52,36.54,430500.0,36.6,36.64,36.52,36.54,430500.0
2011-04-01 11:10:00,36.54,36.66,36.53,36.65,582200.0,36.54,36.66,36.53,36.65,582200.0
2011-04-01 11:15:00,36.65,36.7,36.63,36.67,484400.0,36.65,36.7,36.63,36.67,484400.0
2011-04-01 11:20:00,36.67,36.73,36.66,36.68,373900.0,36.67,36.73,36.66,36.68,373900.0
2011-04-01 11:25:00,36.68,36.73,36.67,36.7,238300.0,36.68,36.73,36.67,36.7,238300.0
2011-04-01 11:30:00,36.71,36.72,36.67,36.71,183100.0,36.71,36.72,36.67,36.71,183100.0
2011-04-01 11:35:00,36.71,36.71,36.65,36.69,226200.0,36.71,36.71,36.65,36.69,226200.0
2011-04-01 11:40:00,36.69,36.8,36.69,36.77,300300.0,36.69,36.8,36.69,36.77,300300.0
2011-04-01 11:45:00,36.77,36.78,36.73,36.76,456900.0,36.77,36.78,36.73,36.76,456900.0
2011-04-01 11:50:00,36.77,36.82,36.75,36.8,391500.0,36.77,36.82,36.75,36.8,391500.0
2011-04-01 11:55:00,36.8,36.83,36.75,36.77,170100.0,36.8,36.83,36.75,36.77,170100.0
2011-04-01 12:00:00,36.78,36.79,36.73,36.74,164000.0,36.78,36.79,36.73,36.74,164000.0
2011-04-01 12:05:00,36.74,36.77,36.68,36.69,212200.0,36.74,36.77,36.68,36.69,212200.0
2011-04-01 12:10:00,36.69,36.74,36.68,36.73,115200.0,36.69,36.74,36.68,36.73,115200.0
2011-04-01 12:15:00,36.73,36.77,36.71,36.72,116600.0,36.73,36.77,36.71,36.72,116600.0
2011-04-01 12:20:00,36.71,36.75,36.69,36.71,147400.0,36.71,36.75,36.69,36.71,147400.0
2011-04-01 12:25:00,36.71,36.74,36.69,36.73,138700.0,36.71,36.74,36.69,36.73,138700.0
2011-04-01 12:30:00,36.73,36.75,36.69,36.71,111500.0,36.73,36.75,36.69,36.71,111500.0
2011-04-01 12:35:00,36.7,36.71,36.63,36.68,203700.0,36.7,36.71,36.63,36.68,203700.0
2011-04-01 12:40:00,36.67,36.7,36.66,36.68,181900.0,36.67,36.7,36.66,36.68,181900.0
2011-04-01 12:45:00,36.68,36.74,36.66,36.72,141300.0,36.68,36.74,36.66,36.72,141300.0
2011-04-01 12:50:00,36.73,36.79,36.72,36.78,285800.0,36.73,36.79,36.72,36.78,285800.0
2011-04-01 12:55:00,36.77,36.81,36.77,36.78,157700.0,36.77,36.81,36.77,36.78,157700.0
2011-04-01 13:00:00,36.78,36.82,36.76,36.81,71600.0,36.78,36.82,36.76,36.81,71600.0
2011-04-01 13:05:00,36.8,36.81,36.78,36.78,88500.0,36.8,36.81,36.78,36.78,88500.0
2011-04-01 13:10:00,36.79,36.9,36.78,36.85,477100.0,36.79,36.9,36.78,36.85,477100.0
2011-04-01 13:15:00,36.85,36.85,36.77,36.81,189100.0,36.85,36.85,36.77,36.81,189100.0
2011-04-01 13:20:00,36.81,36.82,36.78,36.81,121600.0,36.81,36.82,36.78,36.81,121600.0
2011-04-01 13:25:00,36.81,36.82,36.78,36.8,94800.0,36.81,36.82,36.78,36.8,94800.0
2011-04-01 13:30:00,36.8,36.81,36.79,36.8,105900.0,36.8,36.81,36.79,36.8,105900.0
2011-04-01 13:35:00,36.8,36.84,36.8,36.83,82200.0,36.8,36.84,36.8,36.83,82200.0
2011-04-01 13:40:00,36.83,36.83,36.79,36.8,169800.0,36.83,36.83,36.79,36.8,169800.0
2011-04-01 13:45:00,36.8,36.83,36.79,36.83,106200.0,36.8,36.83,36.79,36.83,106200.0
2011-04-01 13:50:00,36.82,36.83,36.79,36.8,67600.0,36.82,36.83,36.79,36.8,67600.0
2011-04-01 13:55:00,36.8,36.81,36.78,36.8,73500.0,36.8,36.81,36.78,36.8,73500.0
2011-04-01 14:00:00,36.81,36.82,36.8,36.81,102900.0,36.81,36.82,36.8,36.81,102900.0
2011-04-01 14:05:00,36.8,36.83,36.78,36.83,134400.0,36.8,36.83,36.78,36.83,134400.0
2011-04-01 14:10:00,36.83,36.85,36.82,36.85,127700.0,36.83,36.85,36.82,36.85,127700.0
2011-04-01 14:15:00,36.85,36.86,36.84,36.85,113600.0,36.85,36.86,36.84,36.85,113600.0
2011-04-01 14:20:00,36.86,36.88,36.84,36.88,437100.0,36.86,36.88,36.84,36.88,437100.0
2011-04-01 14:25:00,36.87,36.94,36.86,36.93,319100.0,36.87,36.94,36.86,36.93,319100.0
2011-04-01 14:30:00,36.93,36.96,36.89,36.91,511900.0,36.93,36.96,36.89,36.91,511900.0
2011-04-01 14:35:00,36.91,36.92,36.89,36.89,104100.0,36.91,36.92,36.89,36.89,104100.0
2011-04-01 14:40:00,36.9,36.91,36.85,36.86,305000.0,36.9,36.91,36.85,36.86,305000.0
2011-04-01 14:45:00,36.86,36.88,36.8,36.84,262800.0,36.86,36.88,36.8,36.84,262800.0
2011-04-01 14:50:00,36.84,36.84,36.77,36.79,197900.0,36.84,36.84,36.77,36.79,197900.0
2011-04-01 14:55:00,36.8,36.82,36.79,36.81,172700.0,36.8,36.82,36.79,36.81,172700.0
2011-04-01 15:00:00,36.82,36.87,36.81,36.85,171200.0,36.82,36.87,36.81,36.85,171200.0
2011-04-01 15:05:00,36.86,36.86,36.83,36.84,95700.0,36.86,36.86,36.83,36.84,95700.0
2011-04-01 15:10:00,36.85,36.85,36.81,36.82,155500.0,36.85,36.85,36.81,36.82,155500.0
2011-04-01 15:15:00,36.82,36.82,36.79,36.8,136000.0,36.82,36.82,36.79,36.8,136000.0
2011-04-01 15:20:00,36.8,36.82,36.8,36.81,70600.0,36.8,36.82,36.8,36.81,70600.0
2011-04-01 15:25:00,36.81,36.85,36.81,36.81,145700.0,36.81,36.85,36.81,36.81,145700.0
2011-04-01 15:30:00,36.82,36.83,36.8,36.81,114000.0,36.82,36.83,36.8,36.81,114000.0
2011-04-01 15:35:00,36.81,36.84,36.8,36.84,124800.0,36.81,36.84,36.8,36.84,124800.0
2011-04-01 15:40:00,36.84,36.85,36.82,36.84,137400.0,36.84,36.85,36.82,36.84,137400.0
2011-04-01 15:45:00,36.83,36.85,36.82,36.82,151400.0,36.83,36.85,36.82,36.82,151400.0
2011-04-01 15:50:00,36.83,36.84,36.81,36.83,144100.0,36.83,36.84,36.81,36.83,144100.0
2011-04-01 15:55:00,36.82,36.85,36.82,36.85,471900.0,36.82,36.85,36.82,36.85,471900.0
2011-04-04 09:30:00,37.61,37.62,37.51,37.53,953600.0,37.61,37.62,37.51,37.53,953600.0
2011-04-04 09:35:00,37.52,37.59,37.51,37.54,580400.0,37.52,37.59,37.51,37.54,580400.0
2011-04-04 09:40:00,37.54,37.57,37.51,37.52,491000.0,37.54,37.57,37.51,37.52,491000.0
2011-04-04 09:45:00,37.51,37.59,37.51,37.53,298600.0,37.51,37.59,37.51,37.53,298600.0
2011-04-04 09:50:00,37.53,37.54,37.49,37.52,424200.0,37.53,37.54,37.49,37.52,424200.0
2011-04-04 09:55:00,37.52,37.53,37.46,37.48,225200.0,37.52,37.53,37.46,37.48,225200.0
2011-04-04 10:00:00,37.49,37.56,37.48,37.51,480900.0,37.49,37.56,37.48,37.51,480900.0
2011-04-04 10:05:00,37.5,37.51,37.44,37.5,611400.0,37.5,37.51,37.44,37.5,611400.0
2011-04-04 10:10:00,37.51,37.53,37.47,37.52,173600.0,37.51,37.53,37.47,37.52,173600.0
2011-04-04 10:15:00,37.51,37.56,37.48,37.56,224300.0,37.51,37.56,37.48,37.56,224300.0
2011-04-04 10:20:00,37.56,37.63,37.54,37.61,535800.0,37.56,37.63,37.54,37.61,535800.0
2011-04-04 10:25:00,37.61,37.63,37.58,37.58,270200.0,37.61,37.63,37.58,37.58,270200.0
2011-04-04 10:30:00,37.58,37.68,37.58,37.65,455500.0,37.58,37.68,37.58,37.65,455500.0
2011-04-04 10:35:00,37.65,37.68,37.59,37.62,948500.0,37.65,37.68,37.59,37.62,948500.0
2011-04-04 10:40:00,37.62,37.63,37.54,37.55,243500.0,37.62,37.63,37.54,37.55,243500.0
2011-04-04 10:45:00,37.56,37.57,37.46,37.5,578200.0,37.56,37.57,37.46,37.5,578200.0
2011-04-04 10:50:00,37.51,37.58,37.5,37.52,173600.0,37.51,37.58,37.5,37.52,173600.0
2011-04-04 10:55:00,37.52,37.55,37.48,37.55,203100.0,37.52,37.55,37.48,37.55,203100.0
2011-04-04 11:00:00,37.55,37.56,37.52,37.56,114000.0,37.55,37.56,37.52,37.56,114000.0
2011-04-04 11:05:00,37.55,37.55,37.5,37.5,111000.0,37.55,37.55,37.5,37.5,111000.0
2011-04-04 11:10:00,37.51,37.55,37.51,37.51,131500.0,37.51,37.55,37.51,37.51,131500.0
2011-04-04 11:15:00,37.51,37.55,37.5,37.52,132300.0,37.51,37.55,37.5,37.52,132300.0
2011-04-04 11:20:00,37.53,37.54,37.51,37.53,250600.0,37.53,37.54,37.51,37.53,250600.0
2011-04-04 11:25:00,37.54,37.55,37.48,37.5,228100.0,37.54,37.55,37.48,37.5,228100.0
2011-04-04 11:30:00,37.5,37.52,37.49,37.51,297300.0,37.5,37.52,37.49,37.51,297300.0
2011-04-04 11:35:00,37.5,37.52,37.43,37.45,413100.0,37.5,37.52,37.43,37.45,413100.0
2011-04-04 11:40:00,37.45,37.47,37.36,37.39,1080100.0,37.45,37.47,37.36,37.39,1080100.0
2011-04-04 11:45:00,37.4,37.41,37.36,37.39,412900.0,37.4,37.41,37.36,37.39,412900.0
2011-04-04 11:50:00,37.39,37.41,37.36,37.4,331500.0,37.39,37.41,37.36,37.4,331500.0
2011-04-04 11:55:00,37.4,37.45,37.37,37.42,187400.0,37.4,37.45,37.37,37.42,187400.0
2011-04-04 12:00:00,37.41,37.43,37.36,37.42,302500.0,37.41,37.43,37.36,37.42,302500.0
2011-04-04 12:05:00,37.42,37.44,37.39,37.42,120500.0,37.42,37.44,37.39,37.42,120500.0
2011-04-04 12:10:00,37.42,37.52,37.4,37.47,323900.0,37.42,37.52,37.4,37.47,323900.0
2011-04-04 12:15:00,37.47,37.49,37.46,37.48,127900.0,37.47,37.49,37.46,37.48,127900.0
2011-04-04 12:20:00,37.48,37.53,37.47,37.48,157200.0,37.48,37.53,37.47,37.48,157200.0
2011-04-04 12:25:00,37.48,37.51,37.47,37.5,54300.0,37.48,37.51,37.47,37.5,54300.0
2011-04-04 12:30:00,37.49,37.5,37.46,37.49,118500.0,37.49,37.5,37.46,37.49,118500.0
2011-04-04 12:35:00,37.49,37.54,37.48,37.54,236700.0,37.49,37.54,37.48,37.54,236700.0
2011-04-04 12:40:00,37.54,37.6,37.53,37.58,470400.0,37.54,37.6,37.53,37.58,470400.0
2011-04-04 12:45:00,37.59,37.59,37.55,37.57,67100.0,37.59,37.59,37.55,37.57,67100.0
2011-04-04 12:50:00,37.57,37.61,37.56,37.58,110700.0,37.57,37.61,37.56,37.58,110700.0
2011-04-04 12:55:00,37.57,37.61,37.55,37.57,233400.0,37.57,37.61,37.55,37.57,233400.0
2011-04-04 13:00:00,37.56,37.6,37.56,37.59,107300.0,37.56,37.6,37.56,37.59,107300.0
2011-04-04 13:05:00,37.59,37.6,37.57,37.59,64500.0,37.59,37.6,37.57,37.59,64500.0
2011-04-04 13:10:00,37.58,37.59,37.57,37.57,64200.0,37.58,37.59,37.57,37.57,64200.0
2011-04-04 13:15:00,37.58,37.58,37.53,37.55,223200.0,37.58,37.58,37.53,37.55,223200.0
2011-04-04 13:20:00,37.55,37.57,37.52,37.55,132900.0,37.55,37.57,37.52,37.55,132900.0
2011-04-04 13:25:00,37.55,37.56,37.51,37.54,117900.0,37.55,37.56,37.51,37.54,117900.0
2011-04-04 13:30:00,37.54,37.57,37.51,37.53,115200.0,37.54,37.57,37.51,37.53,115200.0
2011-04-04 13:35:00,37.53,37.56,37.53,37.55,84000.0,37.53,37.56,37.53,37.55,84000.0
2011-04-04 13:40:00,37.54,37.57,37.53,37.56,135500.0,37.54,37.57,37.53,37.56,135500.0
2011-04-04 13:45:00,37.55,37.57,37.54,37.55,69400.0,37.55,37.57,37.54,37.55,69400.0
2011-04-04 13:50:00,37.56,37.58,37.55,37.58,134400.0,37.56,37.58,37.55,37.58,134400.0
2011-04-04 13:55:00,37.57,37.59,37.56,37.57,243500.0,37.57,37.59,37.56,37.57,243500.0
2011-04-04 14:00:00,37.57,37.59,37.55,37.58,243100.0,37.57,37.59,37.55,37.58,243100.0
2011-04-04 14:05:00,37.59,37.62,37.58,37.6,276100.0,37.59,37.62,37.58,37.6,276100.0
2011-04-04 14:10:00,37.6,37.6,37.58,37.59,82100.0,37.6,37.6,37.58,37.59,82100.0
2011-04-04 14:15:00,37.59,37.61,37.57,37.58,124100.0,37.59,37.61,37.57,37.58,124100.0
2011-04-04 14:20:00,37.58,37.59,37.55,37.56,134500.0,37.58,37.59,37.55,37.56,134500.0
2011-04-04 14:25:00,37.57,37.61,37.56,37.6,135300.0,37.57,37.61,37.56,37.6,135300.0
2011-04-04 14:30:00,37.59,37.61,37.57,37.6,126700.0,37.59,37.61,37.57,37.6,126700.0
2011-04-04 14:35:00,37.59,37.6,37.57,37.58,130100.0,37.59,37.6,37.57,37.58,130100.0
2011-04-04 14:40:00,37.57,37.59,37.56,37.57,166300.0,37.57,37.59,37.56,37.57,166300.0
2011-04-04 14:45:00,37.58,37.59,37.55,37.57,236500.0,37.58,37.59,37.55,37.57,236500.0
2011-04-04 14:50:00,37.56,37.58,37.55,37.56,244500.0,37.56,37.58,37.55,37.56,244500.0
2011-04-04 14:55:00,37.56,37.58,37.55,37.56,79900.0,37.56,37.58,37.55,37.56,79900.0
2011-04-04 15:00:00,37.57,37.57,37.55,37.56,136800.0,37.57,37.57,37.55,37.56,136800.0
2011-04-04 15:05:00,37.56,37.57,37.55,37.56,85600.0,37.56,37.57,37.55,37.56,85600.0
2011-04-04 15:10:00,37.56,37.58,37.55,37.57,101200.0,37.56,37.58,37.55,37.57,101200.0
2011-04-04 15:15:00,37.57,37.59,37.57,37.59,217200.0,37.57,37.59,37.57,37.59,217200.0
2011-04-04 15:20:00,37.59,37.6,37.58,37.58,177800.0,37.59,37.6,37.58,37.58,177800.0
2011-04-04 15:25:00,37.58,37.61,37.58,37.6,210400.0,37.58,37.61,37.58,37.6,210400.0
2011-04-04 15:30:00,37.6,37.61,37.57,37.58,156700.0,37.6,37.61,37.57,37.58,156700.0
2011-04-04 15:35:00,37.58,37.59,37.57,37.59,259700.0,37.58,37.59,37.57,37.59,259700.0
2011-04-04 15:40:00,37.59,37.61,37.58,37.59,241000.0,37.59,37.61,37.58,37.59,241000.0
2011-04-04 15:45:00,37.59,37.6,37.58,37.59,118000.0,37.59,37.6,37.58,37.59,118000.0
2011-04-04 15:50:00,37.6,37.61,37.58,37.6,190200.0,37.6,37.61,37.58,37.6,190200.0
2011-04-04 15:55:00,37.59,37.62,37.58,37.59,470500.0,37.59,37.62,37.58,37.59,470500.0
2011-04-05 09:30:00,37.48,37.6,37.47,37.55,810500.0,37.48,37.6,37.47,37.55,810500.0
2011-04-05 09:35:00,37.55,37.56,37.5,37.54,228900.0,37.55,37.56,37.5,37.54,228900.0
2011-04-05 09:40:00,37.54,37.58,37.51,37.54,205100.0,37.54,37.58,37.51,37.54,205100.0
2011-04-05 09:45:00,37.54,37.63,37.5,37.51,472800.0,37.54,37.63,37.5,37.51,472800.0
2011-04-05 09:50:00,37.52,37.55,37.49,37.53,318900.0,37.52,37.55,37.49,37.53,318900.0
2011-04-05 09:55:00,37.52,37.55,37.51,37.53,162300.0,37.52,37.55,37.51,37.53,162300.0
2011-04-05 10:00:00,37.53,37.57,37.51,37.53,197400.0,37.53,37.57,37.51,37.53,197400.0
2011-04-05 10:05:00,37.53,37.58,37.46,37.56,416700.0,37.53,37.58,37.46,37.56,416700.0
2011-04-05 10:10:00,37.55,37.63,37.55,37.58,233200.0,37.55,37.63,37.55,37.58,233200.0
2011-04-05 10:15:00,37.58,37.62,37.57,37.57,207600.0,37.58,37.62,37.57,37.57,207600.0
2011-04-05 10:20:00,37.58,37.65,37.57,37.63,260600.0,37.58,37.65,37.57,37.63,260600.0
2011-04-05 10:25:00,37.63,37.76,37.61,37.72,804800.0,37.63,37.76,37.61,37.72,804800.0
2011-04-05 10:30:00,37.72,37.74,37.69,37.73,523400.0,37.72,37.74,37.69,37.73,523400.0
2011-04-05 10:35:00,37.73,37.89,37.7,37.85,1161400.0,37.73,37.89,37.7,37.85,1161400.0
2011-04-05 10:40:00,37.84,37.87,37.81,37.84,403800.0,37.84,37.87,37.81,37.84,403800.0
2011-04-05 10:45:00,37.84,37.85,37.8,37.84,275500.0,37.84,37.85,37.8,37.84,275500.0
2011-04-05 10:50:00,37.84,37.85,37.78,37.84,267800.0,37.84,37.85,37.78,37.84,267800.0
2011-04-05 10:55:00,37.84,37.87,37.8,37.85,360500.0,37.84,37.87,37.8,37.85,360500.0
2011-04-05 11:00:00,37.84,37.91,37.82,37.9,237700.0,37.84,37.91,37.82,37.9,237700.0
2011-04-05 11:05:00,37.9,38.06,37.89,37.98,1275800.0,37.9,38.06,37.89,37.98,1275800.0
2011-04-05 11:10:00,37.98,38.02,37.93,37.99,536300.0,37.98,38.02,37.93,37.99,536300.0
2011-04-05 11:15:00,37.99,38.09,37.99,38.07,495200.0,37.99,38.09,37.99,38.07,495200.0
2011-04-05 11:20:00,38.06,38.09,38.02,38.04,536800.0,38.06,38.09,38.02,38.04,536800.0
2011-04-05 11:25:00,38.04,38.05,38.0,38.03,477700.0,38.04,38.05,38.0,38.03,477700.0
2011-04-05 11:30:00,38.03,38.03,37.95,37.97,469900.0,38.03,38.03,37.95,37.97,469900.0
2011-04-05 11:35:00,37.98,38.03,37.97,38.01,564400.0,37.98,38.03,37.97,38.01,564400.0
2011-04-05 11:40:00,38.01,38.02,37.95,37.98,474200.0,38.01,38.02,37.95,37.98,474200.0
2011-04-05 11:45:00,37.98,38.0,37.97,38.0,258500.0,37.98,38.0,37.97,38.0,258500.0
2011-04-05 11:50:00,38.0,38.02,37.98,38.01,297100.0,38.0,38.02,37.98,38.01,297100.0
2011-04-05 11:55:00,38.02,38.05,38.02,38.03,467200.0,38.02,38.05,38.02,38.03,467200.0
2011-04-05 12:00:00,38.04,38.16,38.04,38.15,709000.0,38.04,38.16,38.04,38.15,709000.0
2011-04-05 12:05:00,38.15,38.16,38.09,38.1,451600.0,38.15,38.16,38.09,38.1,451600.0
2011-04-05 12:10:00,38.11,38.12,38.08,38.1,270700.0,38.11,38.12,38.08,38.1,270700.0
2011-04-05 12:15:00,38.1,38.12,38.0,38.01,327000.0,38.1,38.12,38.0,38.01,327000.0
2011-04-05 12:20:00,38.02,38.1,37.98,38.07,350800.0,38.02,38.1,37.98,38.07,350800.0
2011-04-05 12:25:00,38.07,38.12,38.06,38.11,176600.0,38.07,38.12,38.06,38.11,176600.0
2011-04-05 12:30:00,38.11,38.15,38.09,38.09,359600.0,38.11,38.15,38.09,38.09,359600.0
2011-04-05 12:35:00,38.09,38.11,38.03,38.06,197900.0,38.09,38.11,38.03,38.06,197900.0
2011-04-05 12:40:00,38.07,38.14,38.06,38.12,220300.0,38.07,38.14,38.06,38.12,220300.0
2011-04-05 12:45:00,38.13,38.22,38.12,38.2,378800.0,38.13,38.22,38.12,38.2,378800.0
2011-04-05 12:50:00,38.21,38.29,38.18,38.23,491800.0,38.21,38.29,38.18,38.23,491800.0
2011-04-05 12:55:00,38.24,38.28,38.21,38.24,477200.0,38.24,38.28,38.21,38.24,477200.0
2011-04-05 13:00:00,38.24,38.25,38.2,38.21,580300.0,38.24,38.25,38.2,38.21,580300.0
2011-04-05 13:05:00,38.21,38.27,38.19,38.25,392200.0,38.21,38.27,38.19,38.25,392200.0
2011-04-05 13:10:00,38.25,38.27,38.22,38.23,255200.0,38.25,38.27,38.22,38.23,255200.0
2011-04-05 13:15:00,38.22,38.25,38.19,38.2,309100.0,38.22,38.25,38.19,38.2,309100.0
2011-04-05 13:20:00,38.2,38.24,38.18,38.22,205500.0,38.2,38.24,38.18,38.22,205500.0
2011-04-05 13:25:00,38.22,38.23,38.17,38.19,262700.0,38.22,38.23,38.17,38.19,262700.0
2011-04-05 13:30:00,38.18,38.2,38.16,38.2,138300.0,38.18,38.2,38.16,38.2,138300.0
2011-04-05 13:35:00,38.21,38.23,38.18,38.22,114500.0,38.21,38.23,38.18,38.22,114500.0
2011-04-05 13:40:00,38.22,38.23,38.2,38.21,117400.0,38.22,38.23,38.2,38.21,117400.0
2011-04-05 13:45:00,38.22,38.25,38.21,38.24,103200.0,38.22,38.25,38.21,38.24,103200.0
2011-04-05 13:50:00,38.24,38.25,38.2,38.22,147500.0,38.24,38.25,38.2,38.22,147500.0
2011-04-05 13:55:00,38.21,38.23,38.2,38.21,83900.0,38.21,38.23,38.2,38.21,83900.0
2011-04-05 14:00:00,38.2,38.23,38.13,38.19,300900.0,38.2,38.23,38.13,38.19,300900.0
2011-04-05 14:05:00,38.18,38.3,38.18,38.27,358400.0,38.18,38.3,38.18,38.27,358400.0
2011-04-05 14:10:00,38.27,38.34,38.27,38.3,350900.0,38.27,38.34,38.27,38.3,350900.0
2011-04-05 14:15:00,38.31,38.31,38.24,38.26,215800.0,38.31,38.31,38.24,38.26,215800.0
2011-04-05 14:20:00,38.27,38.32,38.26,38.32,169000.0,38.27,38.32,38.26,38.32,169000.0
2011-04-05 14:25:00,38.32,38.33,38.26,38.3,378700.0,38.32,38.33,38.26,38.3,378700.0
2011-04-05 14:30:00,38.29,38.32,38.25,38.27,328700.0,38.29,38.32,38.25,38.27,328700.0
2011-04-05 14:35:00,38.27,38.28,38.21,38.27,352800.0,38.27,38.28,38.21,38.27,352800.0
2011-04-05 14:40:00,38.26,38.27,38.21,38.22,331900.0,38.26,38.27,38.21,38.22,331900.0
2011-04-05 14:45:00,38.22,38.3,38.22,38.28,303300.0,38.22,38.3,38.22,38.28,303300.0
2011-04-05 14:50:00,38.28,38.3,38.25,38.27,298300.0,38.28,38.3,38.25,38.27,298300.0
2011-04-05 14:55:00,38.28,38.28,38.23,38.26,293000.0,38.28,38.28,38.23,38.26,293000.0
2011-04-05 15:00:00,38.26,38.27,38.22,38.22,257200.0,38.26,38.27,38.22,38.22,257200.0
2011-04-05 15:05:00,38.22,38.27,38.22,38.24,212500.0,38.22,38.27,38.22,38.24,212500.0
2011-04-05 15:10:00,38.24,38.24,38.2,38.21,157500.0,38.24,38.24,38.2,38.21,157500.0
2011-04-05 15:15:00,38.2,38.23,38.2,38.22,154100.0,38.2,38.23,38.2,38.22,154100.0
2011-04-05 15:20:00,38.23,38.25,38.22,38.25,147300.0,38.23,38.25,38.22,38.25,147300.0
2011-04-05 15:25:00,38.25,38.27,38.24,38.25,214700.0,38.25,38.27,38.24,38.25,214700.0
2011-04-05 15:30:00,38.26,38.28,38.25,38.26,367300.0,38.26,38.28,38.25,38.26,367300.0
2011-04-05 15:35:00,38.26,38.27,38.25,38.27,173700.0,38.26,38.27,38.25,38.27,173700.0
2011-04-05 15:40:00,38.26,38.27,38.25,38.27,315400.0,38.26,38.27,38.25,38.27,315400.0
2011-04-05 15:45:00,38.27,38.3,38.26,38.28,308200.0,38.27,38.3,38.26,38.28,308200.0
2011-04-05 15:50:00,38.3,38.32,38.27,38.29,569300.0,38.3,38.32,38.27,38.29,569300.0
2011-04-05 15:55:00,38.28,38.34,38.28,38.33,1175000.0,38.28,38.34,38.28,38.33,1175000.0
2011-04-06 09:30:00,38.66,38.68,38.61,38.62,1349900.0,38.66,38.68,38.61,38.62,1349900.0
2011-04-06 09:35:00,38.61,38.68,38.6,38.65,653400.0,38.61,38.68,38.6,38.65,653400.0
2011-04-06 09:40:00,38.65,38.72,38.63,38.72,560500.0,38.65,38.72,38.63,38.72,560500.0
2011-04-06 09:45:00,38.72,38.75,38.67,38.73,625800.0,38.72,38.75,38.67,38.73,625800.0
2011-04-06 09:50:00,38.73,38.78,38.7,38.74,691100.0,38.73,38.78,38.7,38.74,691100.0
2011-04-06 09:55:00,38.74,38.79,38.73,38.76,617900.0,38.74,38.79,38.73,38.76,617900.0
2011-04-06 10:00:00,38.76,38.82,38.74,38.76,631000.0,38.76,38.82,38.74,38.76,631000.0
2011-04-06 10:05:00,38.76,38.77,38.7,38.76,640300.0,38.76,38.77,38.7,38.76,640300.0
2011-04-06 10:10:00,38.75,38.78,38.73,38.74,319000.0,38.75,38.78,38.73,38.74,319000.0
2011-04-06 10:15:00,38.74,38.77,38.69,38.71,703400.0,38.74,38.77,38.69,38.71,703400.0
2011-04-06 10:20:00,38.72,38.77,38.67,38.74,485500.0,38.72,38.77,38.67,38.74,485500.0
2011-04-06 10:25:00,38.74,38.76,38.72,38.75,290700.0,38.74,38.76,38.72,38.75,290700.0
2011-04-06 10:30:00,38.75,38.8,38.75,38.78,414400.0,38.75,38.8,38.75,38.78,414400.0
2011-04-06 10:35:00,38.78,38.78,38.69,38.74,553200.0,38.78,38.78,38.69,38.74,553200.0
2011-04-06 10:40:00,38.75,38.75,38.65,38.68,420200.0,38.75,38.75,38.65,38.68,420200.0
2011-04-06 10:45:00,38.68,38.75,38.65,38.74,614700.0,38.68,38.75,38.65,38.74,614700.0
2011-04-06 10:50:00,38.75,38.75,38.66,38.66,403700.0,38.75,38.75,38.66,38.66,403700.0
2011-04-06 10:55:00,38.66,38.68,38.48,38.55,1436000.0,38.66,38.68,38.48,38.55,1436000.0
2011-04-06 11:00:00,38.54,38.54,38.37,38.43,1838800.0,38.54,38.54,38.37,38.43,1838800.0
2011-04-06 11:05:00,38.44,38.48,38.34,38.36,1046400.0,38.44,38.48,38.34,38.36,1046400.0
2011-04-06 11:10:00,38.35,38.44,38.34,38.41,382400.0,38.35,38.44,38.34,38.41,382400.0
2011-04-06 11:15:00,38.41,38.53,38.38,38.49,681200.0,38.41,38.53,38.38,38.49,681200.0
2011-04-06 11:20:00,38.5,38.58,38.48,38.55,447900.0,38.5,38.58,38.48,38.55,447900.0
2011-04-06 11:25:00,38.56,38.58,38.53,38.57,329900.0,38.56,38.58,38.53,38.57,329900.0
2011-04-06 11:30:00,38.56,38.61,38.55,38.56,489400.0,38.56,38.61,38.55,38.56,489400.0
2011-04-06 11:35:00,38.56,38.58,38.5,38.53,418500.0,38.56,38.58,38.5,38.53,418500.0
2011-04-06 11:40:00,38.53,38.55,38.47,38.48,244400.0,38.53,38.55,38.47,38.48,244400.0
2011-04-06 11:45:00,38.48,38.55,38.48,38.53,221000.0,38.48,38.55,38.48,38.53,221000.0
2011-04-06 11:50:00,38.52,38.58,38.52,38.56,243600.0,38.52,38.58,38.52,38.56,243600.0
2011-04-06 11:55:00,38.57,38.59,38.52,38.52,152600.0,38.57,38.59,38.52,38.52,152600.0
2011-04-06 12:00:00,38.52,38.52,38.4,38.47,408100.0,38.52,38.52,38.4,38.47,408100.0
2011-04-06 12:05:00,38.47,38.53,38.45,38.49,309800.0,38.47,38.53,38.45,38.49,309800.0
2011-04-06 12:10:00,38.5,38.51,38.46,38.47,115000.0,38.5,38.51,38.46,38.47,115000.0
2011-04-06 12:15:00,38.46,38.46,38.39,38.4,342400.0,38.46,38.46,38.39,38.4,342400.0
2011-04-06 12:20:00,38.4,38.45,38.36,38.43,483600.0,38.4,38.45,38.36,38.43,483600.0
2011-04-06 12:25:00,38.43,38.44,38.39,38.41,215200.0,38.43,38.44,38.39,38.41,215200.0
2011-04-06 12:30:00,38.41,38.45,38.31,38.32,306500.0,38.41,38.45,38.31,38.32,306500.0
2011-04-06 12:35:00,38.32,38.36,38.26,38.33,550200.0,38.32,38.36,38.26,38.33,550200.0
2011-04-06 12:40:00,38.34,38.41,38.33,38.36,265200.0,38.34,38.41,38.33,38.36,265200.0
2011-04-06 12:45:00,38.36,38.38,38.33,38.38,122500.0,38.36,38.38,38.33,38.38,122500.0
2011-04-06 12:50:00,38.38,38.43,38.37,38.41,355100.0,38.38,38.43,38.37,38.41,355100.0
2011-04-06 12:55:00,38.41,38.42,38.38,38.42,97500.0,38.41,38.42,38.38,38.42,97500.0
2011-04-06 13:00:00,38.41,38.42,38.35,38.39,291300.0,38.41,38.42,38.35,38.39,291300.0
2011-04-06 13:05:00,38.4,38.41,38.35,38.4,270100.0,38.4,38.41,38.35,38.4,270100.0
2011-04-06 13:10:00,38.41,38.42,38.35,38.39,186000.0,38.41,38.42,38.35,38.39,186000.0
2011-04-06 13:15:00,38.38,38.47,38.38,38.41,229500.0,38.38,38.47,38.38,38.41,229500.0
2011-04-06 13:20:00,38.4,38.43,38.37,38.43,184800.0,38.4,38.43,38.37,38.43,184800.0
2011-04-06 13:25:00,38.43,38.44,38.37,38.4,304900.0,38.43,38.44,38.37,38.4,304900.0
2011-04-06 13:30:00,38.39,38.4,38.36,38.39,231800.0,38.39,38.4,38.36,38.39,231800.0
2011-04-06 13:35:00,38.39,38.44,38.38,38.43,217800.0,38.39,38.44,38.38,38.43,217800.0
2011-04-06 13:40:00,38.43,38.44,38.41,38.41,89200.0,38.43,38.44,38.41,38.41,89200.0
2011-04-06 13:45:00,38.43,38.46,38.42,38.45,171700.0,38.43,38.46,38.42,38.45,171700.0
2011-04-06 13:50:00,38.45,38.5,38.44,38.48,170700.0,38.45,38.5,38.44,38.48,170700.0
2011-04-06 13:55:00,38.47,38.5,38.46,38.49,103600.0,38.47,38.5,38.46,38.49,103600.0
2011-04-06 14:00:00,38.49,38.52,38.48,38.51,183100.0,38.49,38.52,38.48,38.51,183100.0
2011-04-06 14:05:00,38.51,38.52,38.46,38.49,262400.0,38.51,38.52,38.46,38.49,262400.0
2011-04-06 14:10:00,38.48,38.5,38.46,38.49,200700.0,38.48,38.5,38.46,38.49,200700.0
2011-04-06 14:15:00,38.5,38.56,38.49,38.53,494700.0,38.5,38.56,38.49,38.53,494700.0
2011-04-06 14:20:00,38.54,38.58,38.5,38.56,660200.0,38.54,38.58,38.5,38.56,660200.0
2011-04-06 14:25:00,38.56,38.56,38.51,38.53,503700.0,38.56,38.56,38.51,38.53,503700.0
2011-04-06 14:30:00,38.53,38.57,38.52,38.57,205100.0,38.53,38.57,38.52,38.57,205100.0
2011-04-06 14:35:00,38.57,38.6,38.55,38.6,413700.0,38.57,38.6,38.55,38.6,413700.0
2011-04-06 14:40:00,38.6,38.6,38.57,38.59,226500.0,38.6,38.6,38.57,38.59,226500.0
2011-04-06 14:45:00,38.59,38.63,38.59,38.6,205100.0,38.59,38.63,38.59,38.6,205100.0
2011-04-06 14:50:00,38.6,38.61,38.55,38.58,383100.0,38.6,38.61,38.55,38.58,383100.0
2011-04-06 14:55:00,38.58,38.6,38.56,38.58,294400.0,38.58,38.6,38.56,38.58,294400.0
2011-04-06 15:00:00,38.58,38.61,38.56,38.6,196200.0,38.58,38.61,38.56,38.6,196200.0
2011-04-06 15:05:00,38.6,38.63,38.59,38.62,199200.0,38.6,38.63,38.59,38.62,199200.0
2011-04-06 15:10:00,38.62,38.62,38.6,38.62,131500.0,38.62,38.62,38.6,38.62,131500.0
2011-04-06 15:15:00,38.61,38.69,38.61,38.66,486200.0,38.61,38.69,38.61,38.66,486200.0
2011-04-06 15:20:00,38.65,38.66,38.61,38.62,468200.0,38.65,38.66,38.61,38.62,468200.0
2011-04-06 15:25:00,38.62,38.63,38.59,38.6,226000.0,38.62,38.63,38.59,38.6,226000.0
2011-04-06 15:30:00,38.6,38.64,38.59,38.62,248800.0,38.6,38.64,38.59,38.62,248800.0
2011-04-06 15:35:00,38.63,38.63,38.59,38.62,169000.0,38.63,38.63,38.59,38.62,169000.0
2011-04-06 15:40:00,38.61,38.63,38.6,38.62,228100.0,38.61,38.63,38.6,38.62,228100.0
2011-04-06 15:45:00,38.62,38.65,38.61,38.65,250600.0,38.62,38.65,38.61,38.65,250600.0
2011-04-06 15:50:00,38.64,38.65,38.6,38.62,453600.0,38.64,38.65,38.6,38.62,453600.0
2011-04-06 15:55:00,38.62,38.65,38.61,38.61,688300.0,38.62,38.65,38.61,38.61,688300.0
2011-04-07 09:30:00,38.54,38.61,38.5,38.6,858700.0,38.54,38.61,38.5,38.6,858700.0
2011-04-07 09:35:00,38.6,38.68,38.55,38.63,501500.0,38.6,38.68,38.55,38.63,501500.0
2011-04-07 09:40:00,38.64,38.65,38.58,38.63,584100.0,38.64,38.65,38.58,38.63,584100.0
2011-04-07 09:45:00,38.63,38.74,38.62,38.72,693700.0,38.63,38.74,38.62,38.72,693700.0
2011-04-07 09:50:00,38.72,38.75,38.67,38.72,381100.0,38.72,38.75,38.67,38.72,381100.0
2011-04-07 09:55:00,38.72,38.72,38.61,38.63,781200.0,38.72,38.72,38.61,38.63,781200.0
2011-04-07 10:00:00,38.62,38.64,38.55,38.58,641900.0,38.62,38.64,38.55,38.58,641900.0
2011-04-07 10:05:00,38.58,38.64,38.56,38.62,496800.0,38.58,38.64,38.56,38.62,496800.0
2011-04-07 10:10:00,38.63,38.66,38.58,38.63,386400.0,38.63,38.66,38.58,38.63,386400.0
2011-04-07 10:15:00,38.63,38.63,38.52,38.53,435700.0,38.63,38.63,38.52,38.53,435700.0
2011-04-07 10:20:00,38.53,38.64,38.53,38.64,412500.0,38.53,38.64,38.53,38.64,412500.0
2011-04-07 10:25:00,38.64,38.64,38.58,38.58,288400.0,38.64,38.64,38.58,38.58,288400.0
2011-04-07 10:30:00,38.59,38.65,38.57,38.62,387100.0,38.59,38.65,38.57,38.62,387100.0
2011-04-07 10:35:00,38.62,38.63,38.51,38.61,686600.0,38.62,38.63,38.51,38.61,686600.0
2011-04-07 10:40:00,38.62,38.62,38.39,38.48,1193900.0,38.62,38.62,38.39,38.48,1193900.0
2011-04-07 10:45:00,38.49,38.57,38.44,38.51,950100.0,38.49,38.57,38.44,38.51,950100.0
2011-04-07 10:50:00,38.5,38.58,38.5,38.57,528000.0,38.5,38.58,38.5,38.57,528000.0
2011-04-07 10:55:00,38.56,38.6,38.52,38.57,340900.0,38.56,38.6,38.52,38.57,340900.0
2011-04-07 11:00:00,38.57,38.59,38.46,38.52,422100.0,38.57,38.59,38.46,38.52,422100.0
2011-04-07 11:05:00,38.52,38.58,38.49,38.53,182800.0,38.52,38.58,38.49,38.53,182800.0
2011-04-07 11:10:00,38.53,38.58,38.51,38.52,254000.0,38.53,38.58,38.51,38.52,254000.0
2011-04-07 11:15:00,38.53,38.55,38.51,38.54,212800.0,38.53,38.55,38.51,38.54,212800.0
2011-04-07 11:20:00,38.53,38.59,38.52,38.57,167100.0,38.53,38.59,38.52,38.57,167100.0
2011-04-07 11:25:00,38.58,38.69,38.56,38.66,548500.0,38.58,38.69,38.56,38.66,548500.0
2011-04-07 11:30:00,38.66,38.68,38.62,38.65,246100.0,38.66,38.68,38.62,38.65,246100.0
2011-04-07 11:35:00,38.65,38.67,38.51,38.6,531300.0,38.65,38.67,38.51,38.6,531300.0
2011-04-07 11:40:00,38.6,38.6,38.53,38.56,229100.0,38.6,38.6,38.53,38.56,229100.0
2011-04-07 11:45:00,38.55,38.59,38.43,38.49,671700.0,38.55,38.59,38.43,38.49,671700.0
2011-04-07 11:50:00,38.49,38.54,38.46,38.52,254200.0,38.49,38.54,38.46,38.52,254200.0
2011-04-07 11:55:00,38.53,38.58,38.48,38.56,172900.0,38.53,38.58,38.48,38.56,172900.0
2011-04-07 12:00:00,38.55,38.57,38.49,38.5,176600.0,38.55,38.57,38.49,38.5,176600.0
2011-04-07 12:05:00,38.5,38.59,38.49,38.59,184800.0,38.5,38.59,38.49,38.59,184800.0
2011-04-07 12:10:00,38.59,38.61,38.55,38.56,171600.0,38.59,38.61,38.55,38.56,171600.0
2011-04-07 12:15:00,38.56,38.59,38.53,38.53,156100.0,38.56,38.59,38.53,38.53,156100.0
2011-04-07 12:20:00,38.53,38.56,38.52,38.55,123500.0,38.53,38.56,38.52,38.55,123500.0
2011-04-07 12:25:00,38.56,38.61,38.56,38.59,215600.0,38.56,38.61,38.56,38.59,215600.0
2011-04-07 12:30:00,38.59,38.6,38.57,38.57,57600.0,38.59,38.6,38.57,38.57,57600.0
2011-04-07 12:35:00,38.57,38.6,38.56,38.59,85700.0,38.57,38.6,38.56,38.59,85700.0
2011-04-07 12:40:00,38.59,38.63,38.59,38.62,115400.0,38.59,38.63,38.59,38.62,115400.0
2011-04-07 12:45:00,38.62,38.65,38.62,38.65,201500.0,38.62,38.65,38.62,38.65,201500.0
2011-04-07 12:50:00,38.65,38.65,38.58,38.59,348000.0,38.65,38.65,38.58,38.59,348000.0
2011-04-07 12:55:00,38.58,38.6,38.53,38.57,282800.0,38.58,38.6,38.53,38.57,282800.0
2011-04-07 13:00:00,38.57,38.61,38.55,38.61,98800.0,38.57,38.61,38.55,38.61,98800.0
2011-04-07 13:05:00,38.61,38.63,38.59,38.61,126000.0,38.61,38.63,38.59,38.61,126000.0
2011-04-07 13:10:00,38.61,38.62,38.56,38.57,101900.0,38.61,38.62,38.56,38.57,101900.0
2011-04-07 13:15:00,38.58,38.6,38.55,38.57,89100.0,38.58,38.6,38.55,38.57,89100.0
2011-04-07 13:20:00,38.57,38.6,38.55,38.59,150600.0,38.57,38.6,38.55,38.59,150600.0
2011-04-07 13:25:00,38.59,38.6,38.56,38.59,120600.0,38.59,38.6,38.56,38.59,120600.0
2011-04-07 13:30:00,38.59,38.62,38.56,38.62,169600.0,38.59,38.62,38.56,38.62,169600.0
2011-04-07 13:35:00,38.62,38.62,38.58,38.62,163300.0,38.62,38.62,38.58,38.62,163300.0
2011-04-07 13:40:00,38.62,38.64,38.58,38.58,301300.0,38.62,38.64,38.58,38.58,301300.0
2011-04-07 13:45:00,38.57,38.6,38.55,38.59,217800.0,38.57,38.6,38.55,38.59,217800.0
2011-04-07 13:50:00,38.59,38.61,38.56,38.6,195000.0,38.59,38.61,38.56,38.6,195000.0
2011-04-07 13:55:00,38.6,38.63,38.59,38.61,197100.0,38.6,38.63,38.59,38.61,197100.0
2011-04-07 14:00:00,38.61,38.68,38.6,38.67,351800.0,38.61,38.68,38.6,38.67,351800.0
2011-04-07 14:05:00,38.67,38.68,38.64,38.64,164300.0,38.67,38.68,38.64,38.64,164300.0
2011-04-07 14:10:00,38.64,38.66,38.63,38.66,129600.0,38.64,38.66,38.63,38.66,129600.0
2011-04-07 14:15:00,38.66,38.66,38.63,38.65,159100.0,38.66,38.66,38.63,38.65,159100.0
2011-04-07 14:20:00,38.65,38.66,38.61,38.62,148300.0,38.65,38.66,38.61,38.62,148300.0
2011-04-07 14:25:00,38.63,38.65,38.61,38.61,140500.0,38.63,38.65,38.61,38.61,140500.0
2011-04-07 14:30:00,38.62,38.63,38.61,38.62,156200.0,38.62,38.63,38.61,38.62,156200.0
2011-04-07 14:35:00,38.62,38.65,38.61,38.64,269100.0,38.62,38.65,38.61,38.64,269100.0
2011-04-07 14:40:00,38.65,38.66,38.63,38.65,121400.0,38.65,38.66,38.63,38.65,121400.0
2011-04-07 14:45:00,38.65,38.66,38.64,38.66,45200.0,38.65,38.66,38.64,38.66,45200.0
2011-04-07 14:50:00,38.65,38.66,38.65,38.66,57700.0,38.65,38.66,38.65,38.66,57700.0
2011-04-07 14:55:00,38.65,38.66,38.63,38.65,134400.0,38.65,38.66,38.63,38.65,134400.0
2011-04-07 15:00:00,38.64,38.66,38.63,38.65,76700.0,38.64,38.66,38.63,38.65,76700.0
2011-04-07 15:05:00,38.66,38.66,38.63,38.65,131000.0,38.66,38.66,38.63,38.65,131000.0
2011-04-07 15:10:00,38.64,38.65,38.6,38.61,128600.0,38.64,38.65,38.6,38.61,128600.0
2011-04-07 15:15:00,38.62,38.66,38.61,38.66,159600.0,38.62,38.66,38.61,38.66,159600.0
2011-04-07 15:20:00,38.66,38.67,38.65,38.66,178400.0,38.66,38.67,38.65,38.66,178400.0
2011-04-07 15:25:00,38.65,38.66,38.64,38.65,112700.0,38.65,38.66,38.64,38.65,112700.0
2011-04-07 15:30:00,38.66,38.67,38.63,38.64,190700.0,38.66,38.67,38.63,38.64,190700.0
2011-04-07 15:35:00,38.64,38.67,38.62,38.66,229800.0,38.64,38.67,38.62,38.66,229800.0
2011-04-07 15:40:00,38.67,38.72,38.66,38.71,328800.0,38.67,38.72,38.66,38.71,328800.0
2011-04-07 15:45:00,38.72,38.73,38.69,38.71,388300.0,38.72,38.73,38.69,38.71,388300.0
2011-04-07 15:50:00,38.71,38.74,38.69,38.72,271500.0,38.71,38.74,38.69,38.72,271500.0
2011-04-07 15:55:00,38.72,38.74,38.7,38.72,454100.0,38.72,38.74,38.7,38.72,454100.0
2011-04-08 09:30:00,39.3,39.31,39.23,39.26,1575700.0,39.3,39.31,39.23,39.26,1575700.0
2011-04-08 09:35:00,39.25,39.27,39.18,39.2,584800.0,39.25,39.27,39.18,39.2,584800.0
2011-04-08 09:40:00,39.2,39.21,39.09,39.18,1044000.0,39.2,39.21,39.09,39.18,1044000.0
2011-04-08 09:45:00,39.19,39.19,39.1,39.18,550000.0,39.19,39.19,39.1,39.18,550000.0
2011-04-08 09:50:00,39.18,39.24,39.14,39.23,595200.0,39.18,39.24,39.14,39.23,595200.0
2011-04-08 09:55:00,39.24,39.26,39.22,39.23,541500.0,39.24,39.26,39.22,39.23,541500.0
2011-04-08 10:00:00,39.24,39.28,39.22,39.24,455500.0,39.24,39.28,39.22,39.24,455500.0
2011-04-08 10:05:00,39.24,39.27,39.18,39.19,412000.0,39.24,39.27,39.18,39.19,412000.0
2011-04-08 10:10:00,39.19,39.24,39.15,39.23,394800.0,39.19,39.24,39.15,39.23,394800.0
2011-04-08 10:15:00,39.22,39.25,39.14,39.19,534100.0,39.22,39.25,39.14,39.19,534100.0
2011-04-08 10:20:00,39.2,39.21,39.15,39.2,312300.0,39.2,39.21,39.15,39.2,312300.0
2011-04-08 10:25:00,39.2,39.25,39.19,39.23,408100.0,39.2,39.25,39.19,39.23,408100.0
2011-04-08 10:30:00,39.23,39.25,39.18,39.24,404500.0,39.23,39.25,39.18,39.24,404500.0
2011-04-08 10:35:00,39.23,39.26,39.2,39.25,373200.0,39.23,39.26,39.2,39.25,373200.0
2011-04-08 10:40:00,39.25,39.29,39.23,39.27,437600.0,39.25,39.29,39.23,39.27,437600.0
2011-04-08 10:45:00,39.27,39.33,39.26,39.28,617800.0,39.27,39.33,39.26,39.28,617800.0
2011-04-08 10:50:00,39.27,39.4,39.27,39.34,825900.0,39.27,39.4,39.27,39.34,825900.0
2011-04-08 10:55:00,39.35,39.42,39.35,39.37,425600.0,39.35,39.42,39.35,39.37,425600.0
2011-04-08 11:00:00,39.38,39.43,39.35,39.42,580400.0,39.38,39.43,39.35,39.42,580400.0
2011-04-08 11:05:00,39.43,39.47,39.4,39.43,610000.0,39.43,39.47,39.4,39.43,610000.0
2011-04-08 11:10:00,39.43,39.43,39.37,39.38,532400.0,39.43,39.43,39.37,39.38,532400.0
2011-04-08 11:15:00,39.38,39.5,39.38,39.49,851600.0,39.38,39.5,39.38,39.49,851600.0
2011-04-08 11:20:00,39.49,39.49,39.45,39.47,529600.0,39.49,39.49,39.45,39.47,529600.0
2011-04-08 11:25:00,39.47,39.47,39.42,39.45,633600.0,39.47,39.47,39.42,39.45,633600.0
2011-04-08 11:30:00,39.46,39.46,39.4,39.43,566700.0,39.46,39.46,39.4,39.43,566700.0
2011-04-08 11:35:00,39.42,39.47,39.42,39.45,290900.0,39.42,39.47,39.42,39.45,290900.0
2011-04-08 11:40:00,39.46,39.49,39.43,39.46,341100.0,39.46,39.49,39.43,39.46,341100.0
2011-04-08 11:45:00,39.45,39.48,39.43,39.45,311400.0,39.45,39.48,39.43,39.45,311400.0
2011-04-08 11:50:00,39.45,39.45,39.36,39.43,585400.0,39.45,39.45,39.36,39.43,585400.0
2011-04-08 11:55:00,39.43,39.44,39.4,39.4,256000.0,39.43,39.44,39.4,39.4,256000.0
2011-04-08 12:00:00,39.41,39.44,39.35,39.38,415700.0,39.41,39.44,39.35,39.38,415700.0
2011-04-08 12:05:00,39.38,39.42,39.37,39.4,278600.0,39.38,39.42,39.37,39.4,278600.0
2011-04-08 12:10:00,39.4,39.43,39.39,39.43,251800.0,39.4,39.43,39.39,39.43,251800.0
2011-04-08 12:15:00,39.43,39.47,39.42,39.47,234000.0,39.43,39.47,39.42,39.47,234000.0
2011-04-08 12:20:00,39.47,39.47,39.42,39.45,285900.0,39.47,39.47,39.42,39.45,285900.0
2011-04-08 12:25:00,39.45,39.5,39.43,39.48,416500.0,39.45,39.5,39.43,39.48,416500.0
2011-04-08 12:30:00,39.48,39.5,39.46,39.48,284200.0,39.48,39.5,39.46,39.48,284200.0
2011-04-08 12:35:00,39.48,39.56,39.48,39.55,675600.0,39.48,39.56,39.48,39.55,675600.0
2011-04-08 12:40:00,39.55,39.56,39.51,39.53,541200.0,39.55,39.56,39.51,39.53,541200.0
2011-04-08 12:45:00,39.52,39.54,39.5,39.53,279600.0,39.52,39.54,39.5,39.53,279600.0
2011-04-08 12:50:00,39.54,39.54,39.5,39.5,301800.0,39.54,39.54,39.5,39.5,301800.0
2011-04-08 12:55:00,39.5,39.52,39.48,39.5,268100.0,39.5,39.52,39.48,39.5,268100.0
2011-04-08 13:00:00,39.5,39.58,39.5,39.58,262400.0,39.5,39.58,39.5,39.58,262400.0
2011-04-08 13:05:00,39.58,39.6,39.54,39.57,375200.0,39.58,39.6,39.54,39.57,375200.0
2011-04-08 13:10:00,39.58,39.6,39.54,39.59,299800.0,39.58,39.6,39.54,39.59,299800.0
2011-04-08 13:15:00,39.58,39.66,39.58,39.64,519100.0,39.58,39.66,39.58,39.64,519100.0
2011-04-08 13:20:00,39.64,39.65,39.59,39.62,422800.0,39.64,39.65,39.59,39.62,422800.0
2011-04-08 13:25:00,39.62,39.65,39.59,39.63,438900.0,39.62,39.65,39.59,39.63,438900.0
2011-04-08 13:30:00,39.64,39.65,39.61,39.64,408900.0,39.64,39.65,39.61,39.64,408900.0
2011-04-08 13:35:00,39.65,39.67,39.63,39.65,318100.0,39.65,39.67,39.63,39.65,318100.0
2011-04-08 13:40:00,39.65,39.68,39.64,39.67,249900.0,39.65,39.68,39.64,39.67,249900.0
2011-04-08 13:45:00,39.68,39.71,39.66,39.69,327700.0,39.68,39.71,39.66,39.69,327700.0
2011-04-08 13:50:00,39.7,39.72,39.68,39.72,356900.0,39.7,39.72,39.68,39.72,356900.0
2011-04-08 13:55:00,39.71,39.73,39.7,39.7,437700.0,39.71,39.73,39.7,39.7,437700.0
2011-04-08 14:00:00,39.71,39.79,39.71,39.77,529600.0,39.71,39.79,39.71,39.77,529600.0
2011-04-08 14:05:00,39.77,39.78,39.73,39.75,240300.0,39.77,39.78,39.73,39.75,240300.0
2011-04-08 14:10:00,39.76,39.77,39.72,39.74,284000.0,39.76,39.77,39.72,39.74,284000.0
2011-04-08 14:15:00,39.75,39.75,39.72,39.74,270500.0,39.75,39.75,39.72,39.74,270500.0
2011-04-08 14:20:00,39.74,39.78,39.73,39.75,282200.0,39.74,39.78,39.73,39.75,282200.0
2011-04-08 14:25:00,39.75,39.78,39.74,39.76,297000.0,39.75,39.78,39.74,39.76,297000.0
2011-04-08 14:30:00,39.75,39.76,39.68,39.7,812800.0,39.75,39.76,39.68,39.7,812800.0
2011-04-08 14:35:00,39.7,39.71,39.58,39.65,1342400.0,39.7,39.71,39.58,39.65,1342400.0
2011-04-08 14:40:00,39.65,39.65,39.54,39.56,880000.0,39.65,39.65,39.54,39.56,880000.0
2011-04-08 14:45:00,39.56,39.61,39.53,39.53,765300.0,39.56,39.61,39.53,39.53,765300.0
2011-04-08 14:50:00,39.53,39.54,39.45,39.54,1199700.0,39.53,39.54,39.45,39.54,1199700.0
2011-04-08 14:55:00,39.53,39.56,39.47,39.51,556900.0,39.53,39.56,39.47,39.51,556900.0
2011-04-08 15:00:00,39.51,39.58,39.5,39.57,770600.0,39.51,39.58,39.5,39.57,770600.0
2011-04-08 15:05:00,39.57,39.58,39.54,39.55,299700.0,39.57,39.58,39.54,39.55,299700.0
2011-04-08 15:10:00,39.55,39.62,39.55,39.59,379000.0,39.55,39.62,39.55,39.59,379000.0
2011-04-08 15:15:00,39.58,39.71,39.58,39.68,1145200.0,39.58,39.71,39.58,39.68,1145200.0
2011-04-08 15:20:00,39.68,39.69,39.65,39.66,284000.0,39.68,39.69,39.65,39.66,284000.0
2011-04-08 15:25:00,39.66,39.75,39.65,39.74,535600.0,39.66,39.75,39.65,39.74,535600.0
2011-04-08 15:30:00,39.74,39.81,39.73,39.77,962000.0,39.74,39.81,39.73,39.77,962000.0
2011-04-08 15:35:00,39.76,39.77,39.75,39.76,346400.0,39.76,39.77,39.75,39.76,346400.0
2011-04-08 15:40:00,39.77,39.84,39.76,39.83,684700.0,39.77,39.84,39.76,39.83,684700.0
2011-04-08 15:45:00,39.83,39.88,39.82,39.84,815500.0,39.83,39.88,39.82,39.84,815500.0
2011-04-08 15:50:00,39.83,39.89,39.83,39.87,632700.0,39.83,39.89,39.83,39.87,632700.0
2011-04-08 15:55:00,39.88,39.9,39.83,39.84,1218100.0,39.88,39.9,39.83,39.84,1218100.0
2011-04-11 09:30:00,40.24,40.31,40.12,40.14,2750200.0,40.24,40.31,40.12,40.14,2750200.0
2011-04-11 09:35:00,40.13,40.15,40.04,40.09,2012900.0,40.13,40.15,40.04,40.09,2012900.0
2011-04-11 09:40:00,40.09,40.19,40.07,40.18,1318900.0,40.09,40.19,40.07,40.18,1318900.0
2011-04-11 09:45:00,40.17,40.19,40.08,40.14,939700.0,40.17,40.19,40.08,40.14,939700.0
2011-04-11 09:50:00,40.15,40.29,40.13,40.24,1108000.0,40.15,40.29,40.13,40.24,1108000.0
2011-04-11 09:55:00,40.24,40.33,40.18,40.19,946300.0,40.24,40.33,40.18,40.19,946300.0
2011-04-11 10:00:00,40.18,40.24,40.11,40.12,865400.0,40.18,40.24,40.11,40.12,865400.0
2011-04-11 10:05:00,40.12,40.19,40.1,40.18,882200.0,40.12,40.19,40.1,40.18,882200.0
2011-04-11 10:10:00,40.18,40.24,40.15,40.23,666100.0,40.18,40.24,40.15,40.23,666100.0
2011-04-11 10:15:00,40.23,40.26,40.19,40.23,490900.0,40.23,40.26,40.19,40.23,490900.0
2011-04-11 10:20:00,40.23,40.26,40.14,40.14,654800.0,40.23,40.26,40.14,40.14,654800.0
2011-04-11 10:25:00,40.15,40.18,40.12,40.14,730000.0,40.15,40.18,40.12,40.14,730000.0
2011-04-11 10:30:00,40.14,40.17,39.95,40.03,2339900.0,40.14,40.17,39.95,40.03,2339900.0
2011-04-11 10:35:00,40.04,40.09,39.98,40.07,794900.0,40.04,40.09,39.98,40.07,794900.0
2011-04-11 10:40:00,40.07,40.14,40.04,40.1,670500.0,40.07,40.14,40.04,40.1,670500.0
2011-04-11 10:45:00,40.1,40.14,40.1,40.12,613800.0,40.1,40.14,40.1,40.12,613800.0
2011-04-11 10:50:00,40.13,40.19,40.13,40.18,712200.0,40.13,40.19,40.13,40.18,712200.0
2011-04-11 10:55:00,40.19,40.21,40.16,40.2,461900.0,40.19,40.21,40.16,40.2,461900.0
2011-04-11 11:00:00,40.2,40.21,40.13,40.16,431900.0,40.2,40.21,40.13,40.16,431900.0
2011-04-11 11:05:00,40.15,40.27,40.14,40.26,668500.0,40.15,40.27,40.14,40.26,668500.0
2011-04-11 11:10:00,40.27,40.3,40.22,40.23,661200.0,40.27,40.3,40.22,40.23,661200.0
2011-04-11 11:15:00,40.23,40.26,40.19,40.2,336900.0,40.23,40.26,40.19,40.2,336900.0
2011-04-11 11:20:00,40.2,40.24,40.18,40.22,242300.0,40.2,40.24,40.18,40.22,242300.0
2011-04-11 11:25:00,40.22,40.25,40.14,40.15,610900.0,40.22,40.25,40.14,40.15,610900.0
2011-04-11 11:30:00,40.16,40.2,40.14,40.2,164900.0,40.16,40.2,40.14,40.2,164900.0
2011-04-11 11:35:00,40.19,40.2,40.11,40.15,643900.0,40.19,40.2,40.11,40.15,643900.0
2011-04-11 11:40:00,40.15,40.19,40.14,40.15,423600.0,40.15,40.19,40.14,40.15,423600.0
2011-04-11 11:45:00,40.15,40.18,40.1,40.13,493600.0,40.15,40.18,40.1,40.13,493600.0
2011-04-11 11:50:00,40.13,40.2,40.09,40.2,778800.0,40.13,40.2,40.09,40.2,778800.0
2011-04-11 11:55:00,40.2,40.2,40.07,40.1,574200.0,40.2,40.2,40.07,40.1,574200.0
2011-04-11 12:00:00,40.1,40.17,40.05,40.09,655900.0,40.1,40.17,40.05,40.09,655900.0
2011-04-11 12:05:00,40.09,40.09,39.91,39.96,1716700.0,40.09,40.09,39.91,39.96,1716700.0
2011-04-11 12:10:00,39.96,40.06,39.96,39.97,706900.0,39.96,40.06,39.96,39.97,706900.0
2011-04-11 12:15:00,39.97,40.06,39.93,40.05,1012100.0,39.97,40.06,39.93,40.05,1012100.0
2011-04-11 12:20:00,40.04,40.08,40.02,40.05,499900.0,40.04,40.08,40.02,40.05,499900.0
2011-04-11 12:25:00,40.04,40.15,40.04,40.11,772600.0,40.04,40.15,40.04,40.11,772600.0
2011-04-11 12:30:00,40.11,40.12,40.02,40.04,471500.0,40.11,40.12,40.02,40.04,471500.0
2011-04-11 12:35:00,40.05,40.05,39.81,39.85,1943100.0,40.05,40.05,39.81,39.85,1943100.0
2011-04-11 12:40:00,39.85,39.86,39.57,39.73,2995300.0,39.85,39.86,39.57,39.73,2995300.0
2011-04-11 12:45:00,39.73,39.82,39.72,39.72,1302400.0,39.73,39.82,39.72,39.72,1302400.0
2011-04-11 12:50:00,39.73,39.77,39.64,39.72,1074800.0,39.73,39.77,39.64,39.72,1074800.0
2011-04-11 12:55:00,39.71,39.76,39.67,39.74,854800.0,39.71,39.76,39.67,39.74,854800.0
2011-04-11 13:00:00,39.74,39.78,39.66,39.71,698100.0,39.74,39.78,39.66,39.71,698100.0
2011-04-11 13:05:00,39.72,39.73,39.68,39.73,389900.0,39.72,39.73,39.68,39.73,389900.0
2011-04-11 13:10:00,39.73,39.76,39.68,39.7,539600.0,39.73,39.76,39.68,39.7,539600.0
2011-04-11 13:15:00,39.7,39.73,39.6,39.65,787000.0,39.7,39.73,39.6,39.65,787000.0
2011-04-11 13:20:00,39.65,39.67,39.56,39.59,722600.0,39.65,39.67,39.56,39.59,722600.0
2011-04-11 13:25:00,39.59,39.7,39.59,39.68,437400.0,39.59,39.7,39.59,39.68,437400.0
2011-04-11 13:30:00,39.68,39.7,39.64,39.65,348100.0,39.68,39.7,39.64,39.65,348100.0
2011-04-11 13:35:00,39.65,39.76,39.65,39.68,411000.0,39.65,39.76,39.65,39.68,411000.0
2011-04-11 13:40:00,39.68,39.71,39.67,39.7,340900.0,39.68,39.71,39.67,39.7,340900.0
2011-04-11 13:45:00,39.69,39.76,39.69,39.74,481700.0,39.69,39.76,39.69,39.74,481700.0
2011-04-11 13:50:00,39.74,39.89,39.74,39.88,730000.0,39.74,39.89,39.74,39.88,730000.0
2011-04-11 13:55:00,39.88,39.9,39.83,39.86,531500.0,39.88,39.9,39.83,39.86,531500.0
2011-04-11 14:00:00,39.85,39.87,39.8,39.81,788900.0,39.85,39.87,39.8,39.81,788900.0
2011-04-11 14:05:00,39.81,39.81,39.76,39.79,371900.0,39.81,39.81,39.76,39.79,371900.0
2011-04-11 14:10:00,39.79,39.8,39.75,39.78,271900.0,39.79,39.8,39.75,39.78,271900.0
2011-04-11 14:15:00,39.77,39.8,39.7,39.71,398400.0,39.77,39.8,39.7,39.71,398400.0
2011-04-11 14:20:00,39.71,39.72,39.63,39.64,533500.0,39.71,39.72,39.63,39.64,533500.0
2011-04-11 14:25:00,39.65,39.66,39.59,39.63,448100.0,39.65,39.66,39.59,39.63,448100.0
2011-04-11 14:30:00,39.63,39.63,39.24,39.33,2771400.0,39.63,39.63,39.24,39.33,2771400.0
2011-04-11 14:35:00,39.33,39.41,39.25,39.35,1784600.0,39.33,39.41,39.25,39.35,1784600.0
2011-04-11 14:40:00,39.36,39.4,39.13,39.22,1857000.0,39.36,39.4,39.13,39.22,1857000.0
2011-04-11 14:45:00,39.21,39.29,39.17,39.23,1171600.0,39.21,39.29,39.17,39.23,1171600.0
2011-04-11 14:50:00,39.22,39.33,39.19,39.23,817100.0,39.22,39.33,39.19,39.23,817100.0
2011-04-11 14:55:00,39.23,39.26,39.16,39.24,1345600.0,39.23,39.26,39.16,39.24,1345600.0
2011-04-11 15:00:00,39.24,39.28,39.06,39.09,1841700.0,39.24,39.28,39.06,39.09,1841700.0
2011-04-11 15:05:00,39.08,39.09,38.84,38.85,3733900.0,39.08,39.09,38.84,38.85,3733900.0
2011-04-11 15:10:00,38.86,38.95,38.8,38.9,2050300.0,38.86,38.95,38.8,38.9,2050300.0
2011-04-11 15:15:00,38.89,39.09,38.89,39.08,1882800.0,38.89,39.09,38.89,39.08,1882800.0
2011-04-11 15:20:00,39.08,39.18,39.07,39.17,1393300.0,39.08,39.18,39.07,39.17,1393300.0
2011-04-11 15:25:00,39.16,39.18,39.01,39.02,952200.0,39.16,39.18,39.01,39.02,952200.0
2011-04-11 15:30:00,39.02,39.14,39.0,39.08,620700.0,39.02,39.14,39.0,39.08,620700.0
2011-04-11 15:35:00,39.08,39.14,39.05,39.13,489400.0,39.08,39.14,39.05,39.13,489400.0
2011-04-11 15:40:00,39.13,39.23,39.11,39.14,903300.0,39.13,39.23,39.11,39.14,903300.0
2011-04-11 15:45:00,39.14,39.17,39.12,39.15,515100.0,39.14,39.17,39.12,39.15,515100.0
2011-04-11 15:50:00,39.14,39.22,39.14,39.17,610200.0,39.14,39.22,39.14,39.17,610200.0
2011-04-11 15:55:00,39.16,39.26,39.16,39.21,967200.0,39.16,39.26,39.16,39.21,967200.0
2011-04-12 09:30:00,39.63,39.67,39.48,39.49,2672700.0,39.63,39.67,39.48,39.49,2672700.0
2011-04-12 09:35:00,39.5,39.5,39.37,39.46,2259600.0,39.5,39.5,39.37,39.46,2259600.0
2011-04-12 09:40:00,39.46,39.48,39.38,39.4,1431900.0,39.46,39.48,39.38,39.4,1431900.0
2011-04-12 09:45:00,39.4,39.53,39.35,39.39,1604900.0,39.4,39.53,39.35,39.39,1604900.0
2011-04-12 09:50:00,39.39,39.43,39.27,39.33,1412400.0,39.39,39.43,39.27,39.33,1412400.0
2011-04-12 09:55:00,39.34,39.35,39.24,39.34,1593000.0,39.34,39.35,39.24,39.34,1593000.0
2011-04-12 10:00:00,39.34,39.42,39.19,39.26,1993300.0,39.34,39.42,39.19,39.26,1993300.0
2011-04-12 10:05:00,39.26,39.27,38.83,39.03,3996100.0,39.26,39.27,38.83,39.03,3996100.0
2011-04-12 10:10:00,39.04,39.17,38.99,39.11,1758100.0,39.04,39.17,38.99,39.11,1758100.0
2011-04-12 10:15:00,39.12,39.16,39.06,39.11,1269000.0,39.12,39.16,39.06,39.11,1269000.0
2011-04-12 10:20:00,39.11,39.2,39.03,39.19,1115600.0,39.11,39.2,39.03,39.19,1115600.0
2011-04-12 10:25:00,39.2,39.36,39.16,39.3,2239100.0,39.2,39.36,39.16,39.3,2239100.0
2011-04-12 10:30:00,39.31,39.31,39.24,39.25,1071000.0,39.31,39.31,39.24,39.25,1071000.0
2011-04-12 10:35:00,39.25,39.29,39.16,39.29,876600.0,39.25,39.29,39.16,39.29,876600.0
2011-04-12 10:40:00,39.29,39.3,39.2,39.2,866800.0,39.29,39.3,39.2,39.2,866800.0
2011-04-12 10:45:00,39.2,39.23,39.09,39.22,1081600.0,39.2,39.23,39.09,39.22,1081600.0
2011-04-12 10:50:00,39.21,39.28,39.13,39.15,692500.0,39.21,39.28,39.13,39.15,692500.0
2011-04-12 10:55:00,39.16,39.2,39.02,39.05,891100.0,39.16,39.2,39.02,39.05,891100.0
2011-04-12 11:00:00,39.04,39.13,39.0,39.0,935300.0,39.04,39.13,39.0,39.0,935300.0
2011-04-12 11:05:00,39.0,39.04,38.89,38.96,1716800.0,39.0,39.04,38.89,38.96,1716800.0
2011-04-12 11:10:00,38.96,39.09,38.92,38.99,1360700.0,38.96,39.09,38.92,38.99,1360700.0
2011-04-12 11:15:00,38.99,39.0,38.73,38.9,2484800.0,38.99,39.0,38.73,38.9,2484800.0
2011-04-12 11:20:00,38.89,38.95,38.76,38.9,1524600.0,38.89,38.95,38.76,38.9,1524600.0
2011-04-12 11:25:00,38.89,38.93,38.79,38.93,884600.0,38.89,38.93,38.79,38.93,884600.0
2011-04-12 11:30:00,38.94,39.08,38.86,39.05,1238800.0,38.94,39.08,38.86,39.05,1238800.0
2011-04-12 11:35:00,39.04,39.08,38.97,39.04,648900.0,39.04,39.08,38.97,39.04,648900.0
2011-04-12 11:40:00,39.04,39.15,39.04,39.1,588700.0,39.04,39.15,39.04,39.1,588700.0
2011-04-12 11:45:00,39.1,39.1,39.0,39.03,689100.0,39.1,39.1,39.0,39.03,689100.0
2011-04-12 11:50:00,39.03,39.08,39.02,39.02,594800.0,39.03,39.08,39.02,39.02,594800.0
2011-04-12 11:55:00,39.03,39.03,38.84,38.96,800200.0,39.03,39.03,38.84,38.96,800200.0
2011-04-12 12:00:00,38.95,38.98,38.88,38.91,406000.0,38.95,38.98,38.88,38.91,406000.0
2011-04-12 12:05:00,38.9,39.07,38.9,39.04,456200.0,38.9,39.07,38.9,39.04,456200.0
2011-04-12 12:10:00,39.04,39.05,39.01,39.03,276400.0,39.04,39.05,39.01,39.03,276400.0
2011-04-12 12:15:00,39.02,39.11,39.01,39.05,364700.0,39.02,39.11,39.01,39.05,364700.0
2011-04-12 12:20:00,39.05,39.07,39.03,39.06,227700.0,39.05,39.07,39.03,39.06,227700.0
2011-04-12 12:25:00,39.06,39.06,38.92,38.95,366200.0,39.06,39.06,38.92,38.95,366200.0
2011-04-12 12:30:00,38.95,39.01,38.88,38.89,341800.0,38.95,39.01,38.88,38.89,341800.0
2011-04-12 12:35:00,38.89,38.92,38.84,38.91,450900.0,38.89,38.92,38.84,38.91,450900.0
2011-04-12 12:40:00,38.91,39.07,38.9,39.02,357500.0,38.91,39.07,38.9,39.02,357500.0
2011-04-12 12:45:00,39.01,39.15,39.01,39.13,783200.0,39.01,39.15,39.01,39.13,783200.0
2011-04-12 12:50:00,39.13,39.22,39.12,39.17,646000.0,39.13,39.22,39.12,39.17,646000.0
2011-04-12 12:55:00,39.17,39.2,39.16,39.18,257700.0,39.17,39.2,39.16,39.18,257700.0
2011-04-12 13:00:00,39.18,39.22,39.16,39.17,239900.0,39.18,39.22,39.16,39.17,239900.0
2011-04-12 13:05:00,39.17,39.18,39.06,39.08,193100.0,39.17,39.18,39.06,39.08,193100.0
2011-04-12 13:10:00,39.08,39.15,39.07,39.09,187900.0,39.08,39.15,39.07,39.09,187900.0
2011-04-12 13:15:00,39.08,39.1,39.03,39.06,306800.0,39.08,39.1,39.03,39.06,306800.0
2011-04-12 13:20:00,39.06,39.1,39.02,39.07,275500.0,39.06,39.1,39.02,39.07,275500.0
2011-04-12 13:25:00,39.07,39.11,39.07,39.1,123100.0,39.07,39.11,39.07,39.1,123100.0
2011-04-12 13:30:00,39.11,39.15,39.1,39.12,166200.0,39.11,39.15,39.1,39.12,166200.0
2011-04-12 13:35:00,39.12,39.15,39.1,39.12,161700.0,39.12,39.15,39.1,39.12,161700.0
2011-04-12 13:40:00,39.12,39.12,39.06,39.1,221800.0,39.12,39.12,39.06,39.1,221800.0
2011-04-12 13:45:00,39.1,39.2,39.1,39.17,368600.0,39.1,39.2,39.1,39.17,368600.0
2011-04-12 13:50:00,39.18,39.18,39.14,39.14,106100.0,39.18,39.18,39.14,39.14,106100.0
2011-04-12 13:55:00,39.15,39.19,39.08,39.09,248000.0,39.15,39.19,39.08,39.09,248000.0
2011-04-12 14:00:00,39.09,39.12,38.97,38.99,538400.0,39.09,39.12,38.97,38.99,538400.0
2011-04-12 14:05:00,38.99,39.06,38.92,39.04,583100.0,38.99,39.06,38.92,39.04,583100.0
2011-04-12 14:10:00,39.05,39.09,39.03,39.06,231400.0,39.05,39.09,39.03,39.06,231400.0
2011-04-12 14:15:00,39.06,39.11,39.05,39.09,311100.0,39.06,39.11,39.05,39.09,311100.0
2011-04-12 14:20:00,39.08,39.11,39.04,39.07,213100.0,39.08,39.11,39.04,39.07,213100.0
2011-04-12 14:25:00,39.07,39.14,39.06,39.08,361500.0,39.07,39.14,39.06,39.08,361500.0
2011-04-12 14:30:00,39.08,39.15,39.04,39.05,491900.0,39.08,39.15,39.04,39.05,491900.0
2011-04-12 14:35:00,39.05,39.06,38.96,39.0,409100.0,39.05,39.06,38.96,39.0,409100.0
2011-04-12 14:40:00,38.99,39.03,38.96,39.01,159700.0,38.99,39.03,38.96,39.01,159700.0
2011-04-12 14:45:00,39.0,39.01,38.94,38.96,395400.0,39.0,39.01,38.94,38.96,395400.0
2011-04-12 14:50:00,38.96,39.03,38.96,39.0,269300.0,38.96,39.03,38.96,39.0,269300.0
2011-04-12 14:55:00,39.0,39.0,38.95,38.97,252300.0,39.0,39.0,38.95,38.97,252300.0
2011-04-12 15:00:00,38.97,39.01,38.97,39.0,127100.0,38.97,39.01,38.97,39.0,127100.0
2011-04-12 15:05:00,38.99,39.02,38.98,38.99,168200.0,38.99,39.02,38.98,38.99,168200.0
2011-04-12 15:10:00,38.99,39.1,38.99,39.05,529700.0,38.99,39.1,38.99,39.05,529700.0
2011-04-12 15:15:00,39.06,39.07,39.05,39.06,141300.0,39.06,39.07,39.05,39.06,141300.0
2011-04-12 15:20:00,39.05,39.06,38.98,38.99,314200.0,39.05,39.06,38.98,38.99,314200.0
2011-04-12 15:25:00,38.99,39.02,38.93,38.94,412900.0,38.99,39.02,38.93,38.94,412900.0
2011-04-12 15:30:00,38.94,38.99,38.9,38.92,722400.0,38.94,38.99,38.9,38.92,722400.0
2011-04-12 15:35:00,38.93,39.04,38.92,39.01,414600.0,38.93,39.04,38.92,39.01,414600.0
2011-04-12 15:40:00,39.01,39.03,38.98,39.02,417100.0,39.01,39.03,38.98,39.02,417100.0
2011-04-12 15:45:00,39.02,39.07,39.01,39.07,366700.0,39.02,39.07,39.01,39.07,366700.0
2011-04-12 15:50:00,39.07,39.14,39.07,39.09,645200.0,39.07,39.14,39.07,39.09,645200.0
2011-04-12 15:55:00,39.09,39.11,39.08,39.1,694700.0,39.09,39.11,39.08,39.1,694700.0
2011-04-13 09:30:00,39.51,39.57,39.38,39.41,1551700.0,39.51,39.57,39.38,39.41,1551700.0
2011-04-13 09:35:00,39.41,39.47,39.36,39.41,802700.0,39.41,39.47,39.36,39.41,802700.0
2011-04-13 09:40:00,39.42,39.46,39.34,39.43,919800.0,39.42,39.46,39.34,39.43,919800.0
2011-04-13 09:45:00,39.43,39.44,39.35,39.39,425000.0,39.43,39.44,39.35,39.39,425000.0
2011-04-13 09:50:00,39.39,39.52,39.39,39.5,497500.0,39.39,39.52,39.39,39.5,497500.0
2011-04-13 09:55:00,39.5,39.5,39.37,39.4,360200.0,39.5,39.5,39.37,39.4,360200.0
2011-04-13 10:00:00,39.4,39.44,39.29,39.35,757500.0,39.4,39.44,39.29,39.35,757500.0
2011-04-13 10:05:00,39.34,39.39,39.33,39.38,354300.0,39.34,39.39,39.33,39.38,354300.0
2011-04-13 10:10:00,39.38,39.42,39.31,39.31,549600.0,39.38,39.42,39.31,39.31,549600.0
2011-04-13 10:15:00,39.31,39.42,39.31,39.37,676400.0,39.31,39.42,39.31,39.37,676400.0
2011-04-13 10:20:00,39.38,39.47,39.36,39.42,432200.0,39.38,39.47,39.36,39.42,432200.0
2011-04-13 10:25:00,39.43,39.48,39.43,39.46,282400.0,39.43,39.48,39.43,39.46,282400.0
2011-04-13 10:30:00,39.46,39.57,39.46,39.52,874300.0,39.46,39.57,39.46,39.52,874300.0
2011-04-13 10:35:00,39.52,39.52,39.41,39.45,373700.0,39.52,39.52,39.41,39.45,373700.0
2011-04-13 10:40:00,39.44,39.55,39.43,39.52,565700.0,39.44,39.55,39.43,39.52,565700.0
2011-04-13 10:45:00,39.52,39.71,39.51,39.7,1244600.0,39.52,39.71,39.51,39.7,1244600.0
2011-04-13 10:50:00,39.7,39.75,39.66,39.67,702300.0,39.7,39.75,39.66,39.67,702300.0
2011-04-13 10:55:00,39.67,39.77,39.66,39.77,485000.0,39.67,39.77,39.66,39.77,485000.0
2011-04-13 11:00:00,39.77,39.78,39.69,39.69,512900.0,39.77,39.78,39.69,39.69,512900.0
2011-04-13 11:05:00,39.7,39.75,39.66,39.71,337100.0,39.7,39.75,39.66,39.71,337100.0
2011-04-13 11:10:00,39.71,39.72,39.65,39.67,327700.0,39.71,39.72,39.65,39.67,327700.0
2011-04-13 11:15:00,39.66,39.69,39.64,39.65,724600.0,39.66,39.69,39.64,39.65,724600.0
2011-04-13 11:20:00,39.65,39.71,39.57,39.59,660200.0,39.65,39.71,39.57,39.59,660200.0
2011-04-13 11:25:00,39.59,39.66,39.56,39.63,443600.0,39.59,39.66,39.56,39.63,443600.0
2011-04-13 11:30:00,39.62,39.7,39.61,39.68,328600.0,39.62,39.7,39.61,39.68,328600.0
2011-04-13 11:35:00,39.68,39.69,39.51,39.54,612000.0,39.68,39.69,39.51,39.54,612000.0
2011-04-13 11:40:00,39.55,39.66,39.53,39.64,384600.0,39.55,39.66,39.53,39.64,384600.0
2011-04-13 11:45:00,39.63,39.65,39.59,39.6,242900.0,39.63,39.65,39.59,39.6,242900.0
2011-04-13 11:50:00,39.6,39.68,39.59,39.61,232100.0,39.6,39.68,39.59,39.61,232100.0
2011-04-13 11:55:00,39.6,39.6,39.43,39.46,729700.0,39.6,39.6,39.43,39.46,729700.0
2011-04-13 12:00:00,39.46,39.52,39.38,39.39,529000.0,39.46,39.52,39.38,39.39,529000.0
2011-04-13 12:05:00,39.39,39.47,39.36,39.42,571800.0,39.39,39.47,39.36,39.42,571800.0
2011-04-13 12:10:00,39.42,39.54,39.41,39.48,578400.0,39.42,39.54,39.41,39.48,578400.0
2011-04-13 12:15:00,39.48,39.54,39.47,39.47,321600.0,39.48,39.54,39.47,39.47,321600.0
2011-04-13 12:20:00,39.47,39.5,39.42,39.43,197300.0,39.47,39.5,39.42,39.43,197300.0
2011-04-13 12:25:00,39.43,39.44,39.36,39.42,515200.0,39.43,39.44,39.36,39.42,515200.0
2011-04-13 12:30:00,39.42,39.42,39.32,39.33,381700.0,39.42,39.42,39.32,39.33,381700.0
2011-04-13 12:35:00,39.33,39.36,39.26,39.34,498900.0,39.33,39.36,39.26,39.34,498900.0
2011-04-13 12:40:00,39.34,39.37,39.2,39.21,628600.0,39.34,39.37,39.2,39.21,628600.0
2011-04-13 12:45:00,39.21,39.24,39.11,39.2,1302000.0,39.21,39.24,39.11,39.2,1302000.0
2011-04-13 12:50:00,39.2,39.26,39.16,39.23,476700.0,39.2,39.26,39.16,39.23,476700.0
2011-04-13 12:55:00,39.23,39.3,39.2,39.29,193000.0,39.23,39.3,39.2,39.29,193000.0
2011-04-13 13:00:00,39.28,39.34,39.28,39.31,446300.0,39.28,39.34,39.28,39.31,446300.0
2011-04-13 13:05:00,39.31,39.32,39.24,39.27,239900.0,39.31,39.32,39.24,39.27,239900.0
2011-04-13 13:10:00,39.27,39.29,39.14,39.19,615900.0,39.27,39.29,39.14,39.19,615900.0
2011-04-13 13:15:00,39.19,39.26,39.19,39.21,258800.0,39.19,39.26,39.19,39.21,258800.0
2011-04-13 13:20:00,39.2,39.26,39.19,39.26,545500.0,39.2,39.26,39.19,39.26,545500.0
2011-04-13 13:25:00,39.26,39.31,39.25,39.28,289400.0,39.26,39.31,39.25,39.28,289400.0
2011-04-13 13:30:00,39.28,39.36,39.27,39.35,287600.0,39.28,39.36,39.27,39.35,287600.0
2011-04-13 13:35:00,39.35,39.38,39.32,39.35,244600.0,39.35,39.38,39.32,39.35,244600.0
2011-04-13 13:40:00,39.35,39.4,39.34,39.4,99300.0,39.35,39.4,39.34,39.4,99300.0
2011-04-13 13:45:00,39.4,39.4,39.34,39.36,223300.0,39.4,39.4,39.34,39.36,223300.0
2011-04-13 13:50:00,39.36,39.36,39.29,39.32,185200.0,39.36,39.36,39.29,39.32,185200.0
2011-04-13 13:55:00,39.33,39.36,39.32,39.35,143400.0,39.33,39.36,39.32,39.35,143400.0
2011-04-13 14:00:00,39.35,39.37,39.3,39.35,115600.0,39.35,39.37,39.3,39.35,115600.0
2011-04-13 14:05:00,39.36,39.36,39.21,39.29,258800.0,39.36,39.36,39.21,39.29,258800.0
2011-04-13 14:10:00,39.28,39.34,39.28,39.29,163700.0,39.28,39.34,39.28,39.29,163700.0
2011-04-13 14:15:00,39.29,39.33,39.22,39.32,215000.0,39.29,39.33,39.22,39.32,215000.0
2011-04-13 14:20:00,39.32,39.53,39.29,39.5,1058600.0,39.32,39.53,39.29,39.5,1058600.0
2011-04-13 14:25:00,39.49,39.54,39.42,39.45,692900.0,39.49,39.54,39.42,39.45,692900.0
2011-04-13 14:30:00,39.45,39.51,39.43,39.48,423200.0,39.45,39.51,39.43,39.48,423200.0
2011-04-13 14:35:00,39.49,39.51,39.45,39.46,289800.0,39.49,39.51,39.45,39.46,289800.0
2011-04-13 14:40:00,39.47,39.54,39.47,39.52,414600.0,39.47,39.54,39.47,39.52,414600.0
2011-04-13 14:45:00,39.52,39.53,39.43,39.45,418100.0,39.52,39.53,39.43,39.45,418100.0
2011-04-13 14:50:00,39.45,39.53,39.43,39.5,290600.0,39.45,39.53,39.43,39.5,290600.0
2011-04-13 14:55:00,39.5,39.65,39.5,39.55,890600.0,39.5,39.65,39.5,39.55,890600.0
2011-04-13 15:00:00,39.56,39.58,39.54,39.56,136300.0,39.56,39.58,39.54,39.56,136300.0
2011-04-13 15:05:00,39.57,39.63,39.56,39.61,165100.0,39.57,39.63,39.56,39.61,165100.0
2011-04-13 15:10:00,39.62,39.67,39.62,39.63,400300.0,39.62,39.67,39.62,39.63,400300.0
2011-04-13 15:15:00,39.63,39.65,39.56,39.61,594000.0,39.63,39.65,39.56,39.61,594000.0
2011-04-13 15:20:00,39.61,39.62,39.57,39.59,291900.0,39.61,39.62,39.57,39.59,291900.0
2011-04-13 15:25:00,39.59,39.6,39.54,39.54,211400.0,39.59,39.6,39.54,39.54,211400.0
2011-04-13 15:30:00,39.54,39.56,39.52,39.55,262100.0,39.54,39.56,39.52,39.55,262100.0
2011-04-13 15:35:00,39.55,39.61,39.54,39.61,478000.0,39.55,39.61,39.54,39.61,478000.0
2011-04-13 15:40:00,39.61,39.65,39.58,39.64,648100.0,39.61,39.65,39.58,39.64,648100.0
2011-04-13 15:45:00,39.64,39.64,39.59,39.6,371400.0,39.64,39.64,39.59,39.6,371400.0
2011-04-13 15:50:00,39.6,39.61,39.56,39.58,274100.0,39.6,39.61,39.56,39.58,274100.0
2011-04-13 15:55:00,39.58,39.59,39.56,39.57,409200.0,39.58,39.59,39.56,39.57,409200.0
2011-04-14 09:30:00,39.98,40.03,39.92,39.93,1493900.0,39.98,40.03,39.92,39.93,1493900.0
2011-04-14 09:35:00,39.92,39.98,39.88,39.96,851300.0,39.92,39.98,39.88,39.96,851300.0
2011-04-14 09:40:00,39.97,40.2,39.97,40.18,1164900.0,39.97,40.2,39.97,40.18,1164900.0
2011-04-14 09:45:00,40.18,40.32,40.15,40.15,1351000.0,40.18,40.32,40.15,40.15,1351000.0
2011-04-14 09:50:00,40.16,40.33,40.15,40.26,1174600.0,40.16,40.33,40.15,40.26,1174600.0
2011-04-14 09:55:00,40.25,40.38,40.23,40.33,989300.0,40.25,40.38,40.23,40.33,989300.0
2011-04-14 10:00:00,40.33,40.38,40.24,40.27,777100.0,40.33,40.38,40.24,40.27,777100.0
2011-04-14 10:05:00,40.26,40.34,40.24,40.33,729500.0,40.26,40.34,40.24,40.33,729500.0
2011-04-14 10:10:00,40.33,40.35,40.21,40.22,623800.0,40.33,40.35,40.21,40.22,623800.0
2011-04-14 10:15:00,40.22,40.29,40.2,40.24,472800.0,40.22,40.29,40.2,40.24,472800.0
2011-04-14 10:20:00,40.23,40.26,40.19,40.26,665700.0,40.23,40.26,40.19,40.26,665700.0
2011-04-14 10:25:00,40.26,40.35,40.24,40.35,564100.0,40.26,40.35,40.24,40.35,564100.0
2011-04-14 10:30:00,40.35,40.45,40.34,40.37,1433200.0,40.35,40.45,40.34,40.37,1433200.0
2011-04-14 10:35:00,40.37,40.39,40.31,40.34,452100.0,40.37,40.39,40.31,40.34,452100.0
2011-04-14 10:40:00,40.35,40.36,40.27,40.33,471600.0,40.35,40.36,40.27,40.33,471600.0
2011-04-14 10:45:00,40.33,40.46,40.33,40.45,484300.0,40.33,40.46,40.33,40.45,484300.0
2011-04-14 10:50:00,40.45,40.47,40.35,40.38,924300.0,40.45,40.47,40.35,40.38,924300.0
2011-04-14 10:55:00,40.38,40.41,40.32,40.34,644200.0,40.38,40.41,40.32,40.34,644200.0
2011-04-14 11:00:00,40.34,40.36,40.31,40.34,503700.0,40.34,40.36,40.31,40.34,503700.0
2011-04-14 11:05:00,40.35,40.35,40.24,40.28,460200.0,40.35,40.35,40.24,40.28,460200.0
2011-04-14 11:10:00,40.27,40.29,40.23,40.24,409000.0,40.27,40.29,40.23,40.24,409000.0
2011-04-14 11:15:00,40.24,40.33,40.22,40.3,554500.0,40.24,40.33,40.22,40.3,554500.0
2011-04-14 11:20:00,40.31,40.37,40.3,40.3,189500.0,40.31,40.37,40.3,40.3,189500.0
2011-04-14 11:25:00,40.3,40.34,40.28,40.34,254500.0,40.3,40.34,40.28,40.34,254500.0
2011-04-14 11:30:00,40.35,40.39,40.33,40.33,217400.0,40.35,40.39,40.33,40.33,217400.0
2011-04-14 11:35:00,40.34,40.34,40.25,40.28,364400.0,40.34,40.34,40.25,40.28,364400.0
2011-04-14 11:40:00,40.3,40.3,40.26,40.29,176200.0,40.3,40.3,40.26,40.29,176200.0
2011-04-14 11:45:00,40.28,40.34,40.28,40.31,244500.0,40.28,40.34,40.28,40.31,244500.0
2011-04-14 11:50:00,40.31,40.33,40.29,40.32,401700.0,40.31,40.33,40.29,40.32,401700.0
2011-04-14 11:55:00,40.32,40.37,40.32,40.34,210100.0,40.32,40.37,40.32,40.34,210100.0
2011-04-14 12:00:00,40.33,40.35,40.31,40.33,155600.0,40.33,40.35,40.31,40.33,155600.0
2011-04-14 12:05:00,40.33,40.38,40.32,40.38,289200.0,40.33,40.38,40.32,40.38,289200.0
2011-04-14 12:10:00,40.38,40.56,40.37,40.54,1602800.0,40.38,40.56,40.37,40.54,1602800.0
2011-04-14 12:15:00,40.54,40.62,40.53,40.56,608800.0,40.54,40.62,40.53,40.56,608800.0
2011-04-14 12:20:00,40.56,40.57,40.5,40.54,375100.0,40.56,40.57,40.5,40.54,375100.0
2011-04-14 12:25:00,40.54,40.63,40.52,40.61,774200.0,40.54,40.63,40.52,40.61,774200.0
2011-04-14 12:30:00,40.6,40.72,40.6,40.7,1623200.0,40.6,40.72,40.6,40.7,1623200.0
2011-04-14 12:35:00,40.7,40.74,40.67,40.71,584900.0,40.7,40.74,40.67,40.71,584900.0
2011-04-14 12:40:00,40.71,40.73,40.67,40.71,598800.0,40.71,40.73,40.67,40.71,598800.0
2011-04-14 12:45:00,40.7,40.71,40.65,40.7,503300.0,40.7,40.71,40.65,40.7,503300.0
2011-04-14 12:50:00,40.71,40.76,40.7,40.76,570400.0,40.71,40.76,40.7,40.76,570400.0
2011-04-14 12:55:00,40.76,40.76,40.69,40.7,454700.0,40.76,40.76,40.69,40.7,454700.0
2011-04-14 13:00:00,40.7,40.74,40.7,40.73,799200.0,40.7,40.74,40.7,40.73,799200.0
2011-04-14 13:05:00,40.73,40.74,40.64,40.64,641400.0,40.73,40.74,40.64,40.64,641400.0
2011-04-14 13:10:00,40.64,40.68,40.62,40.67,411400.0,40.64,40.68,40.62,40.67,411400.0
2011-04-14 13:15:00,40.67,40.68,40.63,40.64,289300.0,40.67,40.68,40.63,40.64,289300.0
2011-04-14 13:20:00,40.65,40.66,40.63,40.65,224200.0,40.65,40.66,40.63,40.65,224200.0
2011-04-14 13:25:00,40.65,40.7,40.64,40.69,439200.0,40.65,40.7,40.64,40.69,439200.0
2011-04-14 13:30:00,40.69,40.71,40.68,40.7,182800.0,40.69,40.71,40.68,40.7,182800.0
2011-04-14 13:35:00,40.71,40.72,40.67,40.68,222900.0,40.71,40.72,40.67,40.68,222900.0
2011-04-14 13:40:00,40.68,40.69,40.67,40.68,143100.0,40.68,40.69,40.67,40.68,143100.0
2011-04-14 13:45:00,40.67,40.7,40.66,40.69,212900.0,40.67,40.7,40.66,40.69,212900.0
2011-04-14 13:50:00,40.7,40.73,40.66,40.68,259900.0,40.7,40.73,40.66,40.68,259900.0
2011-04-14 13:55:00,40.68,40.72,40.66,40.7,196100.0,40.68,40.72,40.66,40.7,196100.0
2011-04-14 14:00:00,40.71,40.75,40.69,40.72,365000.0,40.71,40.75,40.69,40.72,365000.0
2011-04-14 14:05:00,40.72,40.75,40.71,40.73,253700.0,40.72,40.75,40.71,40.73,253700.0
2011-04-14 14:10:00,40.73,40.74,40.7,40.72,149900.0,40.73,40.74,40.7,40.72,149900.0
2011-04-14 14:15:00,40.73,40.74,40.71,40.72,191100.0,40.73,40.74,40.71,40.72,191100.0
2011-04-14 14:20:00,40.72,40.84,40.71,40.81,745400.0,40.72,40.84,40.71,40.81,745400.0
2011-04-14 14:25:00,40.8,40.82,40.76,40.82,310600.0,40.8,40.82,40.76,40.82,310600.0
2011-04-14 14:30:00,40.83,40.85,40.77,40.8,473500.0,40.83,40.85,40.77,40.8,473500.0
2011-04-14 14:35:00,40.8,40.83,40.77,40.83,377400.0,40.8,40.83,40.77,40.83,377400.0
2011-04-14 14:40:00,40.82,40.84,40.8,40.81,344400.0,40.82,40.84,40.8,40.81,344400.0
2011-04-14 14:45:00,40.81,40.84,40.8,40.82,191000.0,40.81,40.84,40.8,40.82,191000.0
2011-04-14 14:50:00,40.82,40.84,40.81,40.84,139400.0,40.82,40.84,40.81,40.84,139400.0
2011-04-14 14:55:00,40.84,40.9,40.83,40.88,504700.0,40.84,40.9,40.83,40.88,504700.0
2011-04-14 15:00:00,40.88,40.89,40.83,40.87,253100.0,40.88,40.89,40.83,40.87,253100.0
2011-04-14 15:05:00,40.88,40.88,40.75,40.78,546200.0,40.88,40.88,40.75,40.78,546200.0
2011-04-14 15:10:00,40.78,40.83,40.77,40.8,502900.0,40.78,40.83,40.77,40.8,502900.0
2011-04-14 15:15:00,40.8,40.82,40.77,40.79,244900.0,40.8,40.82,40.77,40.79,244900.0
2011-04-14 15:20:00,40.8,40.88,40.79,40.85,202400.0,40.8,40.88,40.79,40.85,202400.0
2011-04-14 15:25:00,40.85,40.9,40.84,40.88,350000.0,40.85,40.9,40.84,40.88,350000.0
2011-04-14 15:30:00,40.89,40.89,40.84,40.87,227100.0,40.89,40.89,40.84,40.87,227100.0
2011-04-14 15:35:00,40.87,40.94,40.86,40.94,588300.0,40.87,40.94,40.86,40.94,588300.0
2011-04-14 15:40:00,40.93,40.95,40.91,40.92,563000.0,40.93,40.95,40.91,40.92,563000.0
2011-04-14 15:45:00,40.93,40.99,40.9,40.97,679200.0,40.93,40.99,40.9,40.97,679200.0
2011-04-14 15:50:00,40.97,40.99,40.95,40.98,816500.0,40.97,40.99,40.95,40.98,816500.0
2011-04-14 15:55:00,40.98,41.08,40.97,41.08,1891700.0,40.98,41.08,40.97,41.08,1891700.0
2011-04-15 09:30:00,41.4,41.42,41.27,41.29,1903700.0,41.4,41.42,41.27,41.29,1903700.0
2011-04-15 09:35:00,41.29,41.31,41.15,41.21,1836000.0,41.29,41.31,41.15,41.21,1836000.0
2011-04-15 09:40:00,41.23,41.34,41.2,41.27,1009300.0,41.23,41.34,41.2,41.27,1009300.0
2011-04-15 09:45:00,41.27,41.42,41.24,41.4,813600.0,41.27,41.42,41.24,41.4,813600.0
2011-04-15 09:50:00,41.39,41.51,41.38,41.47,1185900.0,41.39,41.51,41.38,41.47,1185900.0
2011-04-15 09:55:00,41.48,41.63,41.47,41.55,1269000.0,41.48,41.63,41.47,41.55,1269000.0
2011-04-15 10:00:00,41.53,41.59,41.48,41.56,1413300.0,41.53,41.59,41.48,41.56,1413300.0
2011-04-15 10:05:00,41.56,41.65,41.55,41.58,1195700.0,41.56,41.65,41.55,41.58,1195700.0
2011-04-15 10:10:00,41.58,41.66,41.57,41.63,761000.0,41.58,41.66,41.57,41.63,761000.0
2011-04-15 10:15:00,41.62,41.63,41.53,41.6,1360100.0,41.62,41.63,41.53,41.6,1360100.0
2011-04-15 10:20:00,41.6,41.62,41.52,41.6,858100.0,41.6,41.62,41.52,41.6,858100.0
2011-04-15 10:25:00,41.6,41.63,41.54,41.6,729100.0,41.6,41.63,41.54,41.6,729100.0
2011-04-15 10:30:00,41.6,41.64,41.52,41.58,1148400.0,41.6,41.64,41.52,41.58,1148400.0
2011-04-15 10:35:00,41.58,41.63,41.52,41.62,661400.0,41.58,41.63,41.52,41.62,661400.0
2011-04-15 10:40:00,41.63,41.64,41.56,41.61,795600.0,41.63,41.64,41.56,41.61,795600.0
2011-04-15 10:45:00,41.62,41.73,41.57,41.7,1471500.0,41.62,41.73,41.57,41.7,1471500.0
2011-04-15 10:50:00,41.7,41.71,41.6,41.65,607400.0,41.7,41.71,41.6,41.65,607400.0
2011-04-15 10:55:00,41.65,41.67,41.58,41.6,756900.0,41.65,41.67,41.58,41.6,756900.0
2011-04-15 11:00:00,41.6,41.64,41.55,41.63,661800.0,41.6,41.64,41.55,41.63,661800.0
2011-04-15 11:05:00,41.62,41.67,41.57,41.66,544200.0,41.62,41.67,41.57,41.66,544200.0
2011-04-15 11:10:00,41.66,41.7,41.59,41.64,650500.0,41.66,41.7,41.59,41.64,650500.0
2011-04-15 11:15:00,41.64,41.7,41.61,41.69,489100.0,41.64,41.7,41.61,41.69,489100.0
2011-04-15 11:20:00,41.69,41.73,41.68,41.68,615400.0,41.69,41.73,41.68,41.68,615400.0
2011-04-15 11:25:00,41.69,41.72,41.65,41.7,379500.0,41.69,41.72,41.65,41.7,379500.0
2011-04-15 11:30:00,41.7,41.76,41.66,41.66,663200.0,41.7,41.76,41.66,41.66,663200.0
2011-04-15 11:35:00,41.67,41.71,41.64,41.71,388300.0,41.67,41.71,41.64,41.71,388300.0
2011-04-15 11:40:00,41.71,41.73,41.66,41.68,370000.0,41.71,41.73,41.66,41.68,370000.0
2011-04-15 11:45:00,41.68,41.74,41.67,41.73,551300.0,41.68,41.74,41.67,41.73,551300.0
2011-04-15 11:50:00,41.73,41.73,41.7,41.72,265200.0,41.73,41.73,41.7,41.72,265200.0
2011-04-15 11:55:00,41.71,41.79,41.7,41.78,689300.0,41.71,41.79,41.7,41.78,689300.0
2011-04-15 12:00:00,41.79,41.81,41.75,41.79,375300.0,41.79,41.81,41.75,41.79,375300.0
2011-04-15 12:05:00,41.79,41.82,41.76,41.77,481900.0,41.79,41.82,41.76,41.77,481900.0
2011-04-15 12:10:00,41.77,41.81,41.75,41.79,413300.0,41.77,41.81,41.75,41.79,413300.0
2011-04-15 12:15:00,41.79,41.8,41.6,41.6,811200.0,41.79,41.8,41.6,41.6,811200.0
2011-04-15 12:20:00,41.6,41.63,41.52,41.57,1285400.0,41.6,41.63,41.52,41.57,1285400.0
2011-04-15 12:25:00,41.57,41.6,41.53,41.54,447100.0,41.57,41.6,41.53,41.54,447100.0
2011-04-15 12:30:00,41.53,41.57,41.45,41.47,878500.0,41.53,41.57,41.45,41.47,878500.0
2011-04-15 12:35:00,41.48,41.53,41.46,41.51,773000.0,41.48,41.53,41.46,41.51,773000.0
2011-04-15 12:40:00,41.51,41.59,41.51,41.58,692800.0,41.51,41.59,41.51,41.58,692800.0
2011-04-15 12:45:00,41.58,41.67,41.58,41.59,853300.0,41.58,41.67,41.58,41.59,853300.0
2011-04-15 12:50:00,41.59,41.61,41.5,41.56,546000.0,41.59,41.61,41.5,41.56,546000.0
2011-04-15 12:55:00,41.56,41.63,41.55,41.63,515200.0,41.56,41.63,41.55,41.63,515200.0
2011-04-15 13:00:00,41.63,41.65,41.59,41.65,490000.0,41.63,41.65,41.59,41.65,490000.0
2011-04-15 13:05:00,41.65,41.65,41.56,41.56,285900.0,41.65,41.65,41.56,41.56,285900.0
2011-04-15 13:10:00,41.57,41.58,41.53,41.56,356900.0,41.57,41.58,41.53,41.56,356900.0
2011-04-15 13:15:00,41.57,41.59,41.54,41.57,255700.0,41.57,41.59,41.54,41.57,255700.0
2011-04-15 13:20:00,41.57,41.58,41.51,41.52,843400.0,41.57,41.58,41.51,41.52,843400.0
2011-04-15 13:25:00,41.52,41.53,41.47,41.52,904700.0,41.52,41.53,41.47,41.52,904700.0
2011-04-15 13:30:00,41.52,41.53,41.5,41.51,620200.0,41.52,41.53,41.5,41.51,620200.0
2011-04-15 13:35:00,41.51,41.52,41.31,41.38,1770100.0,41.51,41.52,41.31,41.38,1770100.0
2011-04-15 13:40:00,41.37,41.44,41.37,41.43,577100.0,41.37,41.44,41.37,41.43,577100.0
2011-04-15 13:45:00,41.43,41.53,41.42,41.49,396500.0,41.43,41.53,41.42,41.49,396500.0
2011-04-15 13:50:00,41.5,41.57,41.49,41.55,473700.0,41.5,41.57,41.49,41.55,473700.0
2011-04-15 13:55:00,41.55,41.61,41.55,41.57,429500.0,41.55,41.61,41.55,41.57,429500.0
2011-04-15 14:00:00,41.56,41.6,41.49,41.59,497700.0,41.56,41.6,41.49,41.59,497700.0
2011-04-15 14:05:00,41.58,41.63,41.57,41.61,417500.0,41.58,41.63,41.57,41.61,417500.0
2011-04-15 14:10:00,41.61,41.63,41.54,41.55,334300.0,41.61,41.63,41.54,41.55,334300.0
2011-04-15 14:15:00,41.54,41.6,41.53,41.56,397600.0,41.54,41.6,41.53,41.56,397600.0
2011-04-15 14:20:00,41.57,41.62,41.55,41.62,187200.0,41.57,41.62,41.55,41.62,187200.0
2011-04-15 14:25:00,41.62,41.68,41.6,41.61,422400.0,41.62,41.68,41.6,41.61,422400.0
2011-04-15 14:30:00,41.61,41.62,41.55,41.56,340000.0,41.61,41.62,41.55,41.56,340000.0
2011-04-15 14:35:00,41.56,41.6,41.55,41.59,161500.0,41.56,41.6,41.55,41.59,161500.0
2011-04-15 14:40:00,41.6,41.68,41.59,41.64,455500.0,41.6,41.68,41.59,41.64,455500.0
2011-04-15 14:45:00,41.64,41.65,41.57,41.58,319600.0,41.64,41.65,41.57,41.58,319600.0
2011-04-15 14:50:00,41.58,41.6,41.57,41.57,268100.0,41.58,41.6,41.57,41.57,268100.0
2011-04-15 14:55:00,41.57,41.58,41.55,41.57,210600.0,41.57,41.58,41.55,41.57,210600.0
2011-04-15 15:00:00,41.56,41.61,41.55,41.6,234600.0,41.56,41.61,41.55,41.6,234600.0
2011-04-15 15:05:00,41.6,41.64,41.59,41.63,354600.0,41.6,41.64,41.59,41.63,354600.0
2011-04-15 15:10:00,41.64,41.64,41.59,41.63,212900.0,41.64,41.64,41.59,41.63,212900.0
2011-04-15 15:15:00,41.63,41.64,41.59,41.64,165600.0,41.63,41.64,41.59,41.64,165600.0
2011-04-15 15:20:00,41.64,41.66,41.6,41.66,216200.0,41.64,41.66,41.6,41.66,216200.0
2011-04-15 15:25:00,41.66,41.7,41.65,41.69,519800.0,41.66,41.7,41.65,41.69,519800.0
2011-04-15 15:30:00,41.69,41.76,41.68,41.76,619400.0,41.69,41.76,41.68,41.76,619400.0
2011-04-15 15:35:00,41.75,41.8,41.73,41.78,685100.0,41.75,41.8,41.73,41.78,685100.0
2011-04-15 15:40:00,41.78,41.87,41.78,41.82,1061000.0,41.78,41.87,41.78,41.82,1061000.0
2011-04-15 15:45:00,41.82,41.85,41.77,41.78,571000.0,41.82,41.85,41.77,41.78,571000.0
2011-04-15 15:50:00,41.78,41.8,41.74,41.77,558000.0,41.78,41.8,41.74,41.77,558000.0
2011-04-15 15:55:00,41.78,41.86,41.77,41.84,1465100.0,41.78,41.86,41.77,41.84,1465100.0
2011-04-18 09:30:00,42.12,42.24,42.01,42.23,2427400.0,42.12,42.24,42.01,42.23,2427400.0
2011-04-18 09:35:00,42.23,42.5,42.22,42.44,1677100.0,42.23,42.5,42.22,42.44,1677100.0
2011-04-18 09:40:00,42.44,42.46,42.33,42.39,1764000.0,42.44,42.46,42.33,42.39,1764000.0
2011-04-18 09:45:00,42.39,42.42,42.26,42.33,1375200.0,42.39,42.42,42.26,42.33,1375200.0
2011-04-18 09:50:00,42.33,42.33,42.17,42.26,1629600.0,42.33,42.33,42.17,42.26,1629600.0
2011-04-18 09:55:00,42.25,42.27,42.0,42.08,1786600.0,42.25,42.27,42.0,42.08,1786600.0
2011-04-18 10:00:00,42.08,42.13,42.02,42.11,1083500.0,42.08,42.13,42.02,42.11,1083500.0
2011-04-18 10:05:00,42.12,42.12,41.86,41.9,2136500.0,42.12,42.12,41.86,41.9,2136500.0
2011-04-18 10:10:00,41.9,41.92,41.36,41.39,5122700.0,41.9,41.92,41.36,41.39,5122700.0
2011-04-18 10:15:00,41.4,41.6,41.3,41.55,3548000.0,41.4,41.6,41.3,41.55,3548000.0
2011-04-18 10:20:00,41.55,41.59,41.42,41.56,1548900.0,41.55,41.59,41.42,41.56,1548900.0
2011-04-18 10:25:00,41.56,41.57,41.41,41.51,1569900.0,41.56,41.57,41.41,41.51,1569900.0
2011-04-18 10:30:00,41.5,41.52,41.17,41.2,3000400.0,41.5,41.52,41.17,41.2,3000400.0
2011-04-18 10:35:00,41.21,41.46,41.19,41.41,1557400.0,41.21,41.46,41.19,41.41,1557400.0
2011-04-18 10:40:00,41.41,41.71,41.41,41.69,1628200.0,41.41,41.71,41.41,41.69,1628200.0
2011-04-18 10:45:00,41.68,41.74,41.58,41.59,1653300.0,41.68,41.74,41.58,41.59,1653300.0
2011-04-18 10:50:00,41.58,41.67,41.5,41.65,922200.0,41.58,41.67,41.5,41.65,922200.0
2011-04-18 10:55:00,41.66,41.87,41.65,41.74,1948900.0,41.66,41.87,41.65,41.74,1948900.0
2011-04-18 11:00:00,41.73,41.84,41.69,41.73,890000.0,41.73,41.84,41.69,41.73,890000.0
2011-04-18 11:05:00,41.73,41.76,41.43,41.56,1637200.0,41.73,41.76,41.43,41.56,1637200.0
2011-04-18 11:10:00,41.56,41.69,41.53,41.63,739800.0,41.56,41.69,41.53,41.63,739800.0
2011-04-18 11:15:00,41.63,41.68,41.58,41.65,451000.0,41.63,41.68,41.58,41.65,451000.0
2011-04-18 11:20:00,41.66,41.8,41.66,41.72,634700.0,41.66,41.8,41.66,41.72,634700.0
2011-04-18 11:25:00,41.72,41.77,41.69,41.75,373900.0,41.72,41.77,41.69,41.75,373900.0
2011-04-18 11:30:00,41.75,41.94,41.74,41.9,1108200.0,41.75,41.94,41.74,41.9,1108200.0
2011-04-18 11:35:00,41.9,42.0,41.83,41.95,908700.0,41.9,42.0,41.83,41.95,908700.0
2011-04-18 11:40:00,41.95,41.99,41.87,41.92,715100.0,41.95,41.99,41.87,41.92,715100.0
2011-04-18 11:45:00,41.91,41.93,41.84,41.87,341100.0,41.91,41.93,41.84,41.87,341100.0
2011-04-18 11:50:00,41.87,41.89,41.69,41.72,739700.0,41.87,41.89,41.69,41.72,739700.0
2011-04-18 11:55:00,41.72,41.75,41.65,41.75,427700.0,41.72,41.75,41.65,41.75,427700.0
2011-04-18 12:00:00,41.75,41.81,41.69,41.79,356200.0,41.75,41.81,41.69,41.79,356200.0
2011-04-18 12:05:00,41.8,41.8,41.7,41.71,298400.0,41.8,41.8,41.7,41.71,298400.0
2011-04-18 12:10:00,41.7,41.77,41.62,41.68,447900.0,41.7,41.77,41.62,41.68,447900.0
2011-04-18 12:15:00,41.67,41.68,41.58,41.64,408600.0,41.67,41.68,41.58,41.64,408600.0
2011-04-18 12:20:00,41.64,41.76,41.62,41.74,319200.0,41.64,41.76,41.62,41.74,319200.0
2011-04-18 12:25:00,41.74,41.9,41.73,41.9,838300.0,41.74,41.9,41.73,41.9,838300.0
2011-04-18 12:30:00,41.89,41.94,41.82,41.84,431400.0,41.89,41.94,41.82,41.84,431400.0
2011-04-18 12:35:00,41.84,41.86,41.75,41.82,288000.0,41.84,41.86,41.75,41.82,288000.0
2011-04-18 12:40:00,41.82,41.96,41.82,41.89,351100.0,41.82,41.96,41.82,41.89,351100.0
2011-04-18 12:45:00,41.89,41.9,41.78,41.79,261300.0,41.89,41.9,41.78,41.79,261300.0
2011-04-18 12:50:00,41.78,41.85,41.77,41.82,378600.0,41.78,41.85,41.77,41.82,378600.0
2011-04-18 12:55:00,41.82,41.89,41.8,41.89,326000.0,41.82,41.89,41.8,41.89,326000.0
2011-04-18 13:00:00,41.9,41.9,41.85,41.89,190400.0,41.9,41.9,41.85,41.89,190400.0
2011-04-18 13:05:00,41.9,41.91,41.83,41.85,286500.0,41.9,41.91,41.83,41.85,286500.0
2011-04-18 13:10:00,41.85,41.88,41.76,41.78,352700.0,41.85,41.88,41.76,41.78,352700.0
2011-04-18 13:15:00,41.77,41.83,41.77,41.82,220300.0,41.77,41.83,41.77,41.82,220300.0
2011-04-18 13:20:00,41.81,41.93,41.79,41.92,382100.0,41.81,41.93,41.79,41.92,382100.0
2011-04-18 13:25:00,41.92,41.93,41.79,41.81,446200.0,41.92,41.93,41.79,41.81,446200.0
2011-04-18 13:30:00,41.81,41.83,41.74,41.83,410700.0,41.81,41.83,41.74,41.83,410700.0
2011-04-18 13:35:00,41.82,41.86,41.79,41.82,253700.0,41.82,41.86,41.79,41.82,253700.0
2011-04-18 13:40:00,41.81,41.87,41.77,41.84,265000.0,41.81,41.87,41.77,41.84,265000.0
2011-04-18 13:45:00,41.85,41.97,41.85,41.96,428500.0,41.85,41.97,41.85,41.96,428500.0
2011-04-18 13:50:00,41.97,42.16,41.97,42.12,2215600.0,41.97,42.16,41.97,42.12,2215600.0
2011-04-18 13:55:00,42.12,42.15,42.07,42.13,412600.0,42.12,42.15,42.07,42.13,412600.0
2011-04-18 14:00:00,42.12,42.16,42.06,42.11,746200.0,42.12,42.16,42.06,42.11,746200.0
2011-04-18 14:05:00,42.11,42.22,42.1,42.22,1096900.0,42.11,42.22,42.1,42.22,1096900.0
2011-04-18 14:10:00,42.22,42.27,42.19,42.21,561000.0,42.22,42.27,42.19,42.21,561000.0
2011-04-18 14:15:00,42.21,42.22,42.14,42.19,388100.0,42.21,42.22,42.14,42.19,388100.0
2011-04-18 14:20:00,42.18,42.22,42.18,42.22,593300.0,42.18,42.22,42.18,42.22,593300.0
2011-04-18 14:25:00,42.21,42.23,42.18,42.22,404500.0,42.21,42.23,42.18,42.22,404500.0
2011-04-18 14:30:00,42.22,42.29,42.18,42.23,673400.0,42.22,42.29,42.18,42.23,673400.0
2011-04-18 14:35:00,42.23,42.27,42.22,42.24,225600.0,42.23,42.27,42.22,42.24,225600.0
2011-04-18 14:40:00,42.25,42.26,42.14,42.16,395800.0,42.25,42.26,42.14,42.16,395800.0
2011-04-18 14:45:00,42.16,42.23,42.15,42.19,262900.0,42.16,42.23,42.15,42.19,262900.0
2011-04-18 14:50:00,42.19,42.23,42.16,42.19,286400.0,42.19,42.23,42.16,42.19,286400.0
2011-04-18 14:55:00,42.18,42.2,42.18,42.19,187000.0,42.18,42.2,42.18,42.19,187000.0
2011-04-18 15:00:00,42.19,42.21,42.17,42.21,314000.0,42.19,42.21,42.17,42.21,314000.0
2011-04-18 15:05:00,42.21,42.23,42.16,42.19,306000.0,42.21,42.23,42.16,42.19,306000.0
2011-04-18 15:10:00,42.18,42.25,42.17,42.25,263300.0,42.18,42.25,42.17,42.25,263300.0
2011-04-18 15:15:00,42.25,42.36,42.24,42.31,539700.0,42.25,42.36,42.24,42.31,539700.0
2011-04-18 15:20:00,42.32,42.37,42.3,42.31,680500.0,42.32,42.37,42.3,42.31,680500.0
2011-04-18 15:25:00,42.32,42.35,42.3,42.33,312900.0,42.32,42.35,42.3,42.33,312900.0
2011-04-18 15:30:00,42.33,42.36,42.31,42.35,290400.0,42.33,42.36,42.31,42.35,290400.0
2011-04-18 15:35:00,42.35,42.37,42.33,42.35,505600.0,42.35,42.37,42.33,42.35,505600.0
2011-04-18 15:40:00,42.35,42.38,42.34,42.37,397500.0,42.35,42.38,42.34,42.37,397500.0
2011-04-18 15:45:00,42.36,42.42,42.34,42.39,742000.0,42.36,42.42,42.34,42.39,742000.0
2011-04-18 15:50:00,42.4,42.42,42.37,42.37,509000.0,42.4,42.42,42.37,42.37,509000.0
2011-04-18 15:55:00,42.38,42.43,42.37,42.42,1437300.0,42.38,42.43,42.37,42.42,1437300.0
2011-04-19 09:30:00,42.24,42.29,42.19,42.26,1370200.0,42.24,42.29,42.19,42.26,1370200.0
2011-04-19 09:35:00,42.26,42.3,42.18,42.22,1150100.0,42.26,42.3,42.18,42.22,1150100.0
2011-04-19 09:40:00,42.23,42.25,42.12,42.19,1082300.0,42.23,42.25,42.12,42.19,1082300.0
2011-04-19 09:45:00,42.19,42.2,42.08,42.1,1174500.0,42.19,42.2,42.08,42.1,1174500.0
2011-04-19 09:50:00,42.1,42.12,41.9,41.99,2068300.0,42.1,42.12,41.9,41.99,2068300.0
2011-04-19 09:55:00,41.98,42.11,41.95,42.1,543100.0,41.98,42.11,41.95,42.1,543100.0
2011-04-19 10:00:00,42.11,42.14,41.93,41.94,769000.0,42.11,42.14,41.93,41.94,769000.0
2011-04-19 10:05:00,41.95,42.07,41.9,41.99,831700.0,41.95,42.07,41.9,41.99,831700.0
2011-04-19 10:10:00,41.99,42.1,41.99,42.07,461500.0,41.99,42.1,41.99,42.07,461500.0
2011-04-19 10:15:00,42.07,42.2,42.06,42.15,687900.0,42.07,42.2,42.06,42.15,687900.0
2011-04-19 10:20:00,42.16,42.18,42.12,42.13,357200.0,42.16,42.18,42.12,42.13,357200.0
2011-04-19 10:25:00,42.13,42.18,42.12,42.18,211200.0,42.13,42.18,42.12,42.18,211200.0
2011-04-19 10:30:00,42.18,42.18,42.05,42.06,340900.0,42.18,42.18,42.05,42.06,340900.0
2011-04-19 10:35:00,42.06,42.14,42.02,42.04,416100.0,42.06,42.14,42.02,42.04,416100.0
2011-04-19 10:40:00,42.04,42.15,42.02,42.15,258300.0,42.04,42.15,42.02,42.15,258300.0
2011-04-19 10:45:00,42.14,42.18,42.11,42.14,340100.0,42.14,42.18,42.11,42.14,340100.0
2011-04-19 10:50:00,42.14,42.16,42.13,42.15,189200.0,42.14,42.16,42.13,42.15,189200.0
2011-04-19 10:55:00,42.16,42.16,42.09,42.1,204000.0,42.16,42.16,42.09,42.1,204000.0
2011-04-19 11:00:00,42.11,42.13,42.04,42.06,340800.0,42.11,42.13,42.04,42.06,340800.0
2011-04-19 11:05:00,42.07,42.23,42.06,42.2,766200.0,42.07,42.23,42.06,42.2,766200.0
2011-04-19 11:10:00,42.2,42.22,42.17,42.18,280700.0,42.2,42.22,42.17,42.18,280700.0
2011-04-19 11:15:00,42.18,42.2,42.12,42.15,228400.0,42.18,42.2,42.12,42.15,228400.0
2011-04-19 11:20:00,42.15,42.18,42.12,42.18,209200.0,42.15,42.18,42.12,42.18,209200.0
2011-04-19 11:25:00,42.17,42.32,42.17,42.32,1075700.0,42.17,42.32,42.17,42.32,1075700.0
2011-04-19 11:30:00,42.32,42.36,42.28,42.34,533200.0,42.32,42.36,42.28,42.34,533200.0
2011-04-19 11:35:00,42.34,42.37,42.25,42.25,391900.0,42.34,42.37,42.25,42.25,391900.0
2011-04-19 11:40:00,42.26,42.3,42.23,42.29,283200.0,42.26,42.3,42.23,42.29,283200.0
2011-04-19 11:45:00,42.3,42.34,42.26,42.34,366600.0,42.3,42.34,42.26,42.34,366600.0
2011-04-19 11:50:00,42.34,42.56,42.3,42.55,1313900.0,42.34,42.56,42.3,42.55,1313900.0
2011-04-19 11:55:00,42.56,42.62,42.51,42.52,1042200.0,42.56,42.62,42.51,42.52,1042200.0
2011-04-19 12:00:00,42.52,42.71,42.52,42.67,1090600.0,42.52,42.71,42.52,42.67,1090600.0
2011-04-19 12:05:00,42.67,42.7,42.61,42.65,898600.0,42.67,42.7,42.61,42.65,898600.0
2011-04-19 12:10:00,42.66,42.76,42.63,42.75,526500.0,42.66,42.76,42.63,42.75,526500.0
2011-04-19 12:15:00,42.74,42.76,42.62,42.67,712700.0,42.74,42.76,42.62,42.67,712700.0
2011-04-19 12:20:00,42.67,42.67,42.59,42.61,358000.0,42.67,42.67,42.59,42.61,358000.0
2011-04-19 12:25:00,42.61,42.61,42.47,42.49,932700.0,42.61,42.61,42.47,42.49,932700.0
2011-04-19 12:30:00,42.49,42.61,42.42,42.58,926300.0,42.49,42.61,42.42,42.58,926300.0
2011-04-19 12:35:00,42.58,42.64,42.57,42.6,619200.0,42.58,42.64,42.57,42.6,619200.0
2011-04-19 12:40:00,42.6,42.61,42.57,42.61,323500.0,42.6,42.61,42.57,42.61,323500.0
2011-04-19 12:45:00,42.6,42.67,42.58,42.63,371500.0,42.6,42.67,42.58,42.63,371500.0
2011-04-19 12:50:00,42.64,42.64,42.56,42.6,339900.0,42.64,42.64,42.56,42.6,339900.0
2011-04-19 12:55:00,42.59,42.69,42.59,42.66,255200.0,42.59,42.69,42.59,42.66,255200.0
2011-04-19 13:00:00,42.67,42.68,42.63,42.66,236400.0,42.67,42.68,42.63,42.66,236400.0
2011-04-19 13:05:00,42.65,42.74,42.64,42.74,437200.0,42.65,42.74,42.64,42.74,437200.0
2011-04-19 13:10:00,42.73,42.84,42.72,42.83,951500.0,42.73,42.84,42.72,42.83,951500.0
2011-04-19 13:15:00,42.83,42.85,42.78,42.84,528800.0,42.83,42.85,42.78,42.84,528800.0
2011-04-19 13:20:00,42.84,42.88,42.81,42.83,680800.0,42.84,42.88,42.81,42.83,680800.0
2011-04-19 13:25:00,42.83,42.84,42.73,42.74,608600.0,42.83,42.84,42.73,42.74,608600.0
2011-04-19 13:30:00,42.73,42.75,42.67,42.68,1005700.0,42.73,42.75,42.67,42.68,1005700.0
2011-04-19 13:35:00,42.68,42.75,42.67,42.74,432100.0,42.68,42.75,42.67,42.74,432100.0
2011-04-19 13:40:00,42.74,42.81,42.74,42.81,351500.0,42.74,42.81,42.74,42.81,351500.0
2011-04-19 13:45:00,42.81,42.83,42.78,42.83,339500.0,42.81,42.83,42.78,42.83,339500.0
2011-04-19 13:50:00,42.83,42.85,42.77,42.78,410900.0,42.83,42.85,42.77,42.78,410900.0
2011-04-19 13:55:00,42.78,42.88,42.77,42.88,404400.0,42.78,42.88,42.77,42.88,404400.0
2011-04-19 14:00:00,42.88,42.89,42.8,42.81,322900.0,42.88,42.89,42.8,42.81,322900.0
2011-04-19 14:05:00,42.81,42.84,42.77,42.81,242000.0,42.81,42.84,42.77,42.81,242000.0
2011-04-19 14:10:00,42.8,42.82,42.77,42.77,306700.0,42.8,42.82,42.77,42.77,306700.0
2011-04-19 14:15:00,42.77,42.83,42.74,42.81,283700.0,42.77,42.83,42.74,42.81,283700.0
2011-04-19 14:20:00,42.81,42.81,42.78,42.79,220400.0,42.81,42.81,42.78,42.79,220400.0
2011-04-19 14:25:00,42.79,42.81,42.76,42.79,313300.0,42.79,42.81,42.76,42.79,313300.0
2011-04-19 14:30:00,42.79,42.81,42.78,42.79,147200.0,42.79,42.81,42.78,42.79,147200.0
2011-04-19 14:35:00,42.79,42.84,42.79,42.82,163900.0,42.79,42.84,42.79,42.82,163900.0
2011-04-19 14:40:00,42.82,42.83,42.78,42.82,224500.0,42.82,42.83,42.78,42.82,224500.0
2011-04-19 14:45:00,42.82,42.83,42.7,42.72,352500.0,42.82,42.83,42.7,42.72,352500.0
2011-04-19 14:50:00,42.72,42.77,42.71,42.76,602400.0,42.72,42.77,42.71,42.76,602400.0
2011-04-19 14:55:00,42.76,42.8,42.75,42.77,335100.0,42.76,42.8,42.75,42.77,335100.0
2011-04-19 15:00:00,42.77,42.89,42.76,42.88,706100.0,42.77,42.89,42.76,42.88,706100.0
2011-04-19 15:05:00,42.87,42.92,42.86,42.89,414800.0,42.87,42.92,42.86,42.89,414800.0
2011-04-19 15:10:00,42.88,43.0,42.87,42.94,585400.0,42.88,43.0,42.87,42.94,585400.0
2011-04-19 15:15:00,42.94,43.0,42.93,42.95,549500.0,42.94,43.0,42.93,42.95,549500.0
2011-04-19 15:20:00,42.94,42.96,42.9,42.92,394200.0,42.94,42.96,42.9,42.92,394200.0
2011-04-19 15:25:00,42.93,42.95,42.91,42.93,295400.0,42.93,42.95,42.91,42.93,295400.0
2011-04-19 15:30:00,42.93,42.97,42.92,42.97,297500.0,42.93,42.97,42.92,42.97,297500.0
2011-04-19 15:35:00,42.97,43.1,42.96,43.05,1125900.0,42.97,43.1,42.96,43.05,1125900.0
2011-04-19 15:40:00,43.06,43.11,43.04,43.06,510500.0,43.06,43.11,43.04,43.06,510500.0
2011-04-19 15:45:00,43.06,43.1,43.04,43.09,642700.0,43.06,43.1,43.04,43.09,642700.0
2011-04-19 15:50:00,43.1,43.12,43.07,43.1,534500.0,43.1,43.12,43.07,43.1,534500.0
2011-04-19 15:55:00,43.09,43.1,43.0,43.01,824300.0,43.09,43.1,43.0,43.01,824300.0
2011-04-20 09:30:00,43.64,43.68,43.57,43.58,2045800.0,43.64,43.68,43.57,43.58,2045800.0
2011-04-20 09:35:00,43.58,43.6,43.55,43.59,1653300.0,43.58,43.6,43.55,43.59,1653300.0
2011-04-20 09:40:00,43.58,43.62,43.55,43.6,1271300.0,43.58,43.62,43.55,43.6,1271300.0
2011-04-20 09:45:00,43.6,43.65,43.58,43.62,1026800.0,43.6,43.65,43.58,43.62,1026800.0
2011-04-20 09:50:00,43.64,43.65,43.56,43.6,1240000.0,43.64,43.65,43.56,43.6,1240000.0
2011-04-20 09:55:00,43.6,43.63,43.54,43.62,1380800.0,43.6,43.63,43.54,43.62,1380800.0
2011-04-20 10:00:00,43.63,43.69,43.6,43.65,1312700.0,43.63,43.69,43.6,43.65,1312700.0
2011-04-20 10:05:00,43.65,43.79,43.65,43.77,1603600.0,43.65,43.79,43.65,43.77,1603600.0
2011-04-20 10:10:00,43.76,43.82,43.71,43.81,1085800.0,43.76,43.82,43.71,43.81,1085800.0
2011-04-20 10:15:00,43.81,43.88,43.8,43.86,1073700.0,43.81,43.88,43.8,43.86,1073700.0
2011-04-20 10:20:00,43.86,43.88,43.8,43.82,923400.0,43.86,43.88,43.8,43.82,923400.0
2011-04-20 10:25:00,43.82,43.89,43.78,43.8,1010800.0,43.82,43.89,43.78,43.8,1010800.0
2011-04-20 10:30:00,43.81,43.86,43.8,43.85,607300.0,43.81,43.86,43.8,43.85,607300.0
2011-04-20 10:35:00,43.84,43.85,43.8,43.8,406500.0,43.84,43.85,43.8,43.8,406500.0
2011-04-20 10:40:00,43.8,43.85,43.78,43.81,604000.0,43.8,43.85,43.78,43.81,604000.0
2011-04-20 10:45:00,43.81,43.88,43.8,43.87,570800.0,43.81,43.88,43.8,43.87,570800.0
2011-04-20 10:50:00,43.86,43.94,43.84,43.9,925900.0,43.86,43.94,43.84,43.9,925900.0
2011-04-20 10:55:00,43.9,44.05,43.9,43.98,1449900.0,43.9,44.05,43.9,43.98,1449900.0
2011-04-20 11:00:00,43.98,44.08,43.98,44.07,1290400.0,43.98,44.08,43.98,44.07,1290400.0
2011-04-20 11:05:00,44.06,44.07,43.93,43.96,738800.0,44.06,44.07,43.93,43.96,738800.0
2011-04-20 11:10:00,43.96,44.03,43.93,44.03,787200.0,43.96,44.03,43.93,44.03,787200.0
2011-04-20 11:15:00,44.03,44.04,43.9,43.91,863800.0,44.03,44.04,43.9,43.91,863800.0
2011-04-20 11:20:00,43.91,43.97,43.91,43.97,612200.0,43.91,43.97,43.91,43.97,612200.0
2011-04-20 11:25:00,43.97,44.07,43.94,44.02,729200.0,43.97,44.07,43.94,44.02,729200.0
2011-04-20 11:30:00,44.07,44.1,43.97,44.0,931000.0,44.07,44.1,43.97,44.0,931000.0
2011-04-20 11:35:00,44.0,44.1,43.98,44.08,570100.0,44.0,44.1,43.98,44.08,570100.0
2011-04-20 11:40:00,44.07,44.14,44.05,44.1,621200.0,44.07,44.14,44.05,44.1,621200.0
2011-04-20 11:45:00,44.09,44.18,44.08,44.1,934600.0,44.09,44.18,44.08,44.1,934600.0
2011-04-20 11:50:00,44.09,44.29,44.09,44.28,1671300.0,44.09,44.29,44.09,44.28,1671300.0
2011-04-20 11:55:00,44.28,44.31,44.18,44.23,877500.0,44.28,44.31,44.18,44.23,877500.0
2011-04-20 12:00:00,44.23,44.28,44.21,44.24,861800.0,44.23,44.28,44.21,44.24,861800.0
2011-04-20 12:05:00,44.23,44.27,44.23,44.23,549100.0,44.23,44.27,44.23,44.23,549100.0
2011-04-20 12:10:00,44.23,44.23,44.04,44.11,1849700.0,44.23,44.23,44.04,44.11,1849700.0
2011-04-20 12:15:00,44.1,44.19,44.09,44.16,710100.0,44.1,44.19,44.09,44.16,710100.0
2011-04-20 12:20:00,44.16,44.2,44.07,44.11,781000.0,44.16,44.2,44.07,44.11,781000.0
2011-04-20 12:25:00,44.1,44.11,43.97,44.06,1437400.0,44.1,44.11,43.97,44.06,1437400.0
2011-04-20 12:30:00,44.05,44.09,43.97,44.04,885800.0,44.05,44.09,43.97,44.04,885800.0
2011-04-20 12:35:00,44.03,44.04,43.98,44.02,528000.0,44.03,44.04,43.98,44.02,528000.0
2011-04-20 12:40:00,44.02,44.1,43.98,44.05,524700.0,44.02,44.1,43.98,44.05,524700.0
2011-04-20 12:45:00,44.06,44.13,44.03,44.11,432200.0,44.06,44.13,44.03,44.11,432200.0
2011-04-20 12:50:00,44.11,44.2,44.07,44.2,591600.0,44.11,44.2,44.07,44.2,591600.0
2011-04-20 12:55:00,44.2,44.23,44.04,44.06,779100.0,44.2,44.23,44.04,44.06,779100.0
2011-04-20 13:00:00,44.07,44.07,43.83,43.84,1741900.0,44.07,44.07,43.83,43.84,1741900.0
2011-04-20 13:05:00,43.84,43.85,43.53,43.62,3259300.0,43.84,43.85,43.53,43.62,3259300.0
2011-04-20 13:10:00,43.63,43.71,43.44,43.46,2177700.0,43.63,43.71,43.44,43.46,2177700.0
2011-04-20 13:15:00,43.47,43.54,43.15,43.42,3448500.0,43.47,43.54,43.15,43.42,3448500.0
2011-04-20 13:20:00,43.42,43.55,43.3,43.44,2817100.0,43.42,43.55,43.3,43.44,2817100.0
2011-04-20 13:25:00,43.44,43.59,43.4,43.58,1154100.0,43.44,43.59,43.4,43.58,1154100.0
2011-04-20 13:30:00,43.59,43.64,43.54,43.61,1441200.0,43.59,43.64,43.54,43.61,1441200.0
2011-04-20 13:35:00,43.61,43.74,43.59,43.65,1322900.0,43.61,43.74,43.59,43.65,1322900.0
2011-04-20 13:40:00,43.65,43.77,43.64,43.74,954200.0,43.65,43.77,43.64,43.74,954200.0
2011-04-20 13:45:00,43.75,43.76,43.65,43.75,647400.0,43.75,43.76,43.65,43.75,647400.0
2011-04-20 13:50:00,43.76,43.76,43.58,43.62,1206300.0,43.76,43.76,43.58,43.62,1206300.0
2011-04-20 13:55:00,43.62,43.64,43.48,43.63,1128500.0,43.62,43.64,43.48,43.63,1128500.0
2011-04-20 14:00:00,43.62,43.75,43.6,43.72,907200.0,43.62,43.75,43.6,43.72,907200.0
2011-04-20 14:05:00,43.72,43.75,43.63,43.7,590100.0,43.72,43.75,43.63,43.7,590100.0
2011-04-20 14:10:00,43.7,43.72,43.56,43.65,796700.0,43.7,43.72,43.56,43.65,796700.0
2011-04-20 14:15:00,43.66,43.84,43.65,43.78,1249400.0,43.66,43.84,43.65,43.78,1249400.0
2011-04-20 14:20:00,43.78,43.79,43.73,43.75,494900.0,43.78,43.79,43.73,43.75,494900.0
2011-04-20 14:25:00,43.76,43.96,43.75,43.88,1595100.0,43.76,43.96,43.75,43.88,1595100.0
2011-04-20 14:30:00,43.88,43.9,43.78,43.87,666900.0,43.88,43.9,43.78,43.87,666900.0
2011-04-20 14:35:00,43.88,43.96,43.85,43.93,626900.0,43.88,43.96,43.85,43.93,626900.0
2011-04-20 14:40:00,43.94,44.0,43.94,43.94,668700.0,43.94,44.0,43.94,43.94,668700.0
2011-04-20 14:45:00,43.95,44.06,43.94,43.98,1158000.0,43.95,44.06,43.94,43.98,1158000.0
2011-04-20 14:50:00,43.98,44.01,43.9,43.92,685300.0,43.98,44.01,43.9,43.92,685300.0
2011-04-20 14:55:00,43.92,43.98,43.9,43.95,386500.0,43.92,43.98,43.9,43.95,386500.0
2011-04-20 15:00:00,43.95,44.04,43.92,43.95,601100.0,43.95,44.04,43.92,43.95,601100.0
2011-04-20 15:05:00,43.95,44.0,43.94,43.96,372600.0,43.95,44.0,43.94,43.96,372600.0
2011-04-20 15:10:00,43.96,43.98,43.94,43.97,348100.0,43.96,43.98,43.94,43.97,348100.0
2011-04-20 15:15:00,43.98,43.98,43.94,43.95,286500.0,43.98,43.98,43.94,43.95,286500.0
2011-04-20 15:20:00,43.95,44.05,43.93,44.02,1050900.0,43.95,44.05,43.93,44.02,1050900.0
2011-04-20 15:25:00,44.01,44.02,43.93,43.97,1017400.0,44.01,44.02,43.93,43.97,1017400.0
2011-04-20 15:30:00,43.99,44.14,43.97,44.07,1888600.0,43.99,44.14,43.97,44.07,1888600.0
2011-04-20 15:35:00,44.07,44.08,43.98,44.04,664400.0,44.07,44.08,43.98,44.04,664400.0
2011-04-20 15:40:00,44.04,44.07,44.03,44.05,775000.0,44.04,44.07,44.03,44.05,775000.0
2011-04-20 15:45:00,44.05,44.17,44.05,44.15,1357800.0,44.05,44.17,44.05,44.15,1357800.0
2011-04-20 15:50:00,44.14,44.15,44.03,44.1,2155300.0,44.14,44.15,44.03,44.1,2155300.0
2011-04-20 15:55:00,44.1,44.14,44.08,44.12,2253500.0,44.1,44.14,44.08,44.12,2253500.0
2011-04-21 09:30:00,44.71,44.72,44.36,44.47,3289500.0,44.71,44.72,44.36,44.47,3289500.0
2011-04-21 09:35:00,44.47,44.7,44.44,44.68,1781000.0,44.47,44.7,44.44,44.68,1781000.0
2011-04-21 09:40:00,44.7,44.86,44.66,44.83,2373500.0,44.7,44.86,44.66,44.83,2373500.0
2011-04-21 09:45:00,44.84,44.84,44.75,44.75,1591400.0,44.84,44.84,44.75,44.75,1591400.0
2011-04-21 09:50:00,44.75,44.82,44.67,44.73,1961000.0,44.75,44.82,44.67,44.73,1961000.0
2011-04-21 09:55:00,44.72,44.72,44.61,44.67,1867500.0,44.72,44.72,44.61,44.67,1867500.0
2011-04-21 10:00:00,44.68,44.75,44.48,44.64,2037900.0,44.68,44.75,44.48,44.64,2037900.0
2011-04-21 10:05:00,44.64,44.78,44.62,44.78,1162600.0,44.64,44.78,44.62,44.78,1162600.0
2011-04-21 10:10:00,44.78,44.82,44.66,44.69,1154100.0,44.78,44.82,44.66,44.69,1154100.0
2011-04-21 10:15:00,44.69,44.79,44.66,44.79,783600.0,44.69,44.79,44.66,44.79,783600.0
2011-04-21 10:20:00,44.8,44.84,44.75,44.8,1162600.0,44.8,44.84,44.75,44.8,1162600.0
2011-04-21 10:25:00,44.8,44.81,44.7,44.73,755000.0,44.8,44.81,44.7,44.73,755000.0
2011-04-21 10:30:00,44.73,44.81,44.69,44.7,1011800.0,44.73,44.81,44.69,44.7,1011800.0
2011-04-21 10:35:00,44.69,44.74,44.64,44.74,1472800.0,44.69,44.74,44.64,44.74,1472800.0
2011-04-21 10:40:00,44.73,44.82,44.7,44.8,1227000.0,44.73,44.82,44.7,44.8,1227000.0
2011-04-21 10:45:00,44.8,44.94,44.78,44.89,2825700.0,44.8,44.94,44.78,44.89,2825700.0
2011-04-21 10:50:00,44.89,44.93,44.85,44.9,832000.0,44.89,44.93,44.85,44.9,832000.0
2011-04-21 10:55:00,44.9,45.03,44.89,44.99,1910100.0,44.9,45.03,44.89,44.99,1910100.0
2011-04-21 11:00:00,45.0,45.11,44.99,45.03,1019800.0,45.0,45.11,44.99,45.03,1019800.0
2011-04-21 11:05:00,45.04,45.07,44.95,44.98,1017200.0,45.04,45.07,44.95,44.98,1017200.0
2011-04-21 11:10:00,44.98,44.98,44.86,44.89,1232600.0,44.98,44.98,44.86,44.89,1232600.0
2011-04-21 11:15:00,44.89,44.98,44.89,44.96,1001300.0,44.89,44.98,44.89,44.96,1001300.0
2011-04-21 11:20:00,44.96,44.96,44.84,44.89,964600.0,44.96,44.96,44.84,44.89,964600.0
2011-04-21 11:25:00,44.89,44.98,44.87,44.96,745200.0,44.89,44.98,44.87,44.96,745200.0
2011-04-21 11:30:00,44.94,45.02,44.94,44.99,783700.0,44.94,45.02,44.94,44.99,783700.0
2011-04-21 11:35:00,45.0,45.04,44.96,45.02,894300.0,45.0,45.04,44.96,45.02,894300.0
2011-04-21 11:40:00,45.02,45.06,44.98,45.0,811000.0,45.02,45.06,44.98,45.0,811000.0
2011-04-21 11:45:00,45.01,45.03,45.0,45.01,348300.0,45.01,45.03,45.0,45.01,348300.0
2011-04-21 11:50:00,45.02,45.02,44.69,44.79,2118000.0,45.02,45.02,44.69,44.79,2118000.0
2011-04-21 11:55:00,44.79,44.84,44.66,44.73,1345000.0,44.79,44.84,44.66,44.73,1345000.0
2011-04-21 12:00:00,44.73,44.83,44.7,44.76,772000.0,44.73,44.83,44.7,44.76,772000.0
2011-04-21 12:05:00,44.77,44.84,44.76,44.83,324200.0,44.77,44.84,44.76,44.83,324200.0
2011-04-21 12:10:00,44.83,44.93,44.82,44.9,604500.0,44.83,44.93,44.82,44.9,604500.0
2011-04-21 12:15:00,44.9,44.91,44.79,44.81,353500.0,44.9,44.91,44.79,44.81,353500.0
2011-04-21 12:20:00,44.82,44.91,44.82,44.87,273400.0,44.82,44.91,44.82,44.87,273400.0
2011-04-21 12:25:00,44.87,44.88,44.81,44.87,318200.0,44.87,44.88,44.81,44.87,318200.0
2011-04-21 12:30:00,44.87,44.88,44.8,44.87,403900.0,44.87,44.88,44.8,44.87,403900.0
2011-04-21 12:35:00,44.86,44.88,44.82,44.85,291500.0,44.86,44.88,44.82,44.85,291500.0
2011-04-21 12:40:00,44.85,45.03,44.78,45.02,1363800.0,44.85,45.03,44.78,45.02,1363800.0
2011-04-21 12:45:00,45.01,45.25,44.98,45.2,2864900.0,45.01,45.25,44.98,45.2,2864900.0
2011-04-21 12:50:00,45.19,45.23,45.13,45.21,1072400.0,45.19,45.23,45.13,45.21,1072400.0
2011-04-21 12:55:00,45.21,45.23,45.11,45.12,822300.0,45.21,45.23,45.11,45.12,822300.0
2011-04-21 13:00:00,45.12,45.2,45.1,45.11,685400.0,45.12,45.2,45.1,45.11,685400.0
2011-04-21 13:05:00,45.11,45.13,45.03,45.1,828900.0,45.11,45.13,45.03,45.1,828900.0
2011-04-21 13:10:00,45.09,45.11,45.05,45.09,352300.0,45.09,45.11,45.05,45.09,352300.0
2011-04-21 13:15:00,45.1,45.16,45.0,45.03,543400.0,45.1,45.16,45.0,45.03,543400.0
2011-04-21 13:20:00,45.04,45.05,44.92,44.97,1110800.0,45.04,45.05,44.92,44.97,1110800.0
2011-04-21 13:25:00,44.97,45.02,44.91,45.02,640500.0,44.97,45.02,44.91,45.02,640500.0
2011-04-21 13:30:00,45.02,45.14,44.97,45.13,665400.0,45.02,45.14,44.97,45.13,665400.0
2011-04-21 13:35:00,45.14,45.18,45.1,45.12,614100.0,45.14,45.18,45.1,45.12,614100.0
2011-04-21 13:40:00,45.12,45.16,45.11,45.13,319400.0,45.12,45.16,45.11,45.13,319400.0
2011-04-21 13:45:00,45.14,45.18,45.13,45.16,450700.0,45.14,45.18,45.13,45.16,450700.0
2011-04-21 13:50:00,45.16,45.28,45.15,45.26,943000.0,45.16,45.28,45.15,45.26,943000.0
2011-04-21 13:55:00,45.26,45.29,45.21,45.24,495400.0,45.26,45.29,45.21,45.24,495400.0
2011-04-21 14:00:00,45.23,45.24,45.16,45.18,544800.0,45.23,45.24,45.16,45.18,544800.0
2011-04-21 14:05:00,45.18,45.24,45.17,45.19,377700.0,45.18,45.24,45.17,45.19,377700.0
2011-04-21 14:10:00,45.2,45.23,45.18,45.22,268700.0,45.2,45.23,45.18,45.22,268700.0
2011-04-21 14:15:00,45.21,45.22,45.1,45.11,468900.0,45.21,45.22,45.1,45.11,468900.0
2011-04-21 14:20:00,45.12,45.22,45.1,45.22,521600.0,45.12,45.22,45.1,45.22,521600.0
2011-04-21 14:25:00,45.21,45.3,45.2,45.24,746200.0,45.21,45.3,45.2,45.24,746200.0
2011-04-21 14:30:00,45.24,45.25,45.16,45.19,441500.0,45.24,45.25,45.16,45.19,441500.0
2011-04-21 14:35:00,45.19,45.23,45.16,45.22,560600.0,45.19,45.23,45.16,45.22,560600.0
2011-04-21 14:40:00,45.23,45.24,45.17,45.22,346200.0,45.23,45.24,45.17,45.22,346200.0
2011-04-21 14:45:00,45.21,45.23,45.17,45.19,386000.0,45.21,45.23,45.17,45.19,386000.0
2011-04-21 14:50:00,45.2,45.21,45.18,45.21,201500.0,45.2,45.21,45.18,45.21,201500.0
2011-04-21 14:55:00,45.21,45.22,45.15,45.17,279000.0,45.21,45.22,45.15,45.17,279000.0
2011-04-21 15:00:00,45.17,45.28,45.16,45.27,539400.0,45.17,45.28,45.16,45.27,539400.0
2011-04-21 15:05:00,45.27,45.3,45.26,45.29,707300.0,45.27,45.3,45.26,45.29,707300.0
2011-04-21 15:10:00,45.29,45.34,45.28,45.33,682300.0,45.29,45.34,45.28,45.33,682300.0
2011-04-21 15:15:00,45.33,45.35,45.3,45.34,847800.0,45.33,45.35,45.3,45.34,847800.0
2011-04-21 15:20:00,45.35,45.38,45.33,45.36,914800.0,45.35,45.38,45.33,45.36,914800.0
2011-04-21 15:25:00,45.35,45.44,45.35,45.39,1258800.0,45.35,45.44,45.35,45.39,1258800.0
2011-04-21 15:30:00,45.39,45.52,45.39,45.49,2470100.0,45.39,45.52,45.39,45.49,2470100.0
2011-04-21 15:35:00,45.48,45.49,45.39,45.41,978300.0,45.48,45.49,45.39,45.41,978300.0
2011-04-21 15:40:00,45.42,45.46,45.4,45.45,696700.0,45.42,45.46,45.4,45.45,696700.0
2011-04-21 15:45:00,45.46,45.55,45.45,45.49,2281300.0,45.46,45.55,45.45,45.49,2281300.0
2011-04-21 15:50:00,45.5,45.52,45.45,45.5,1483200.0,45.5,45.52,45.45,45.5,1483200.0
2011-04-21 15:55:00,45.49,45.57,45.46,45.55,2164500.0,45.49,45.57,45.46,45.55,2164500.0
2011-04-25 09:30:00,46.98,47.0,46.62,46.72,5030800.0,46.98,47.0,46.62,46.72,5030800.0
2011-04-25 09:35:00,46.72,46.84,46.63,46.83,2251000.0,46.72,46.84,46.63,46.83,2251000.0
2011-04-25 09:40:00,46.84,46.84,46.48,46.64,3924500.0,46.84,46.84,46.48,46.64,3924500.0
2011-04-25 09:45:00,46.64,46.77,46.38,46.44,3333900.0,46.64,46.77,46.38,46.44,3333900.0
2011-04-25 09:50:00,46.44,46.61,45.63,45.81,9254800.0,46.44,46.61,45.63,45.81,9254800.0
2011-04-25 09:55:00,45.81,45.92,45.6,45.72,4689700.0,45.81,45.92,45.6,45.72,4689700.0
2011-04-25 10:00:00,45.74,46.05,45.53,45.98,4386300.0,45.74,46.05,45.53,45.98,4386300.0
2011-04-25 10:05:00,45.98,45.99,45.73,45.89,3362200.0,45.98,45.99,45.73,45.89,3362200.0
2011-04-25 10:10:00,45.88,45.89,45.55,45.67,3494300.0,45.88,45.89,45.55,45.67,3494300.0
2011-04-25 10:15:00,45.68,45.72,45.19,45.24,4897800.0,45.68,45.72,45.19,45.24,4897800.0
2011-04-25 10:20:00,45.23,45.28,44.53,44.92,11946500.0,45.23,45.28,44.53,44.92,11946500.0
2011-04-25 10:25:00,44.92,45.2,44.72,45.19,4191200.0,44.92,45.2,44.72,45.19,4191200.0
2011-04-25 10:30:00,45.19,45.23,44.98,45.06,2133200.0,45.19,45.23,44.98,45.06,2133200.0
2011-04-25 10:35:00,45.05,45.15,44.9,45.14,2739700.0,45.05,45.15,44.9,45.14,2739700.0
2011-04-25 10:40:00,45.13,45.35,45.07,45.3,2457500.0,45.13,45.35,45.07,45.3,2457500.0
2011-04-25 10:45:00,45.3,45.36,45.2,45.28,2094300.0,45.3,45.36,45.2,45.28,2094300.0
2011-04-25 10:50:00,45.29,45.31,44.95,45.04,2435400.0,45.29,45.31,44.95,45.04,2435400.0
2011-04-25 10:55:00,45.04,45.27,45.0,45.25,1818000.0,45.04,45.27,45.0,45.25,1818000.0
2011-04-25 11:00:00,45.25,45.27,45.14,45.18,1115100.0,45.25,45.27,45.14,45.18,1115100.0
2011-04-25 11:05:00,45.18,45.22,45.14,45.15,739300.0,45.18,45.22,45.14,45.15,739300.0
2011-04-25 11:10:00,45.15,45.26,45.06,45.2,1349500.0,45.15,45.26,45.06,45.2,1349500.0
2011-04-25 11:15:00,45.21,45.72,45.15,45.65,3318500.0,45.21,45.72,45.15,45.65,3318500.0
2011-04-25 11:20:00,45.64,45.77,45.58,45.74,2341600.0,45.64,45.77,45.58,45.74,2341600.0
2011-04-25 11:25:00,45.74,45.9,45.57,45.87,2647100.0,45.74,45.9,45.57,45.87,2647100.0
2011-04-25 11:30:00,45.88,46.0,45.84,45.88,3389700.0,45.88,46.0,45.84,45.88,3389700.0
2011-04-25 11:35:00,45.89,45.99,45.8,45.99,1813500.0,45.89,45.99,45.8,45.99,1813500.0
2011-04-25 11:40:00,45.99,46.19,45.98,46.18,2947800.0,45.99,46.19,45.98,46.18,2947800.0
2011-04-25 11:45:00,46.19,46.31,46.09,46.25,3475600.0,46.19,46.31,46.09,46.25,3475600.0
2011-04-25 11:50:00,46.25,46.48,46.23,46.47,2869500.0,46.25,46.48,46.23,46.47,2869500.0
2011-04-25 11:55:00,46.46,46.53,46.37,46.46,2560600.0,46.46,46.53,46.37,46.46,2560600.0
2011-04-25 12:00:00,46.47,46.64,46.33,46.56,2514300.0,46.47,46.64,46.33,46.56,2514300.0
2011-04-25 12:05:00,46.56,46.72,46.52,46.58,2110700.0,46.56,46.72,46.52,46.58,2110700.0
2011-04-25 12:10:00,46.58,46.58,46.37,46.44,1902900.0,46.58,46.58,46.37,46.44,1902900.0
2011-04-25 12:15:00,46.44,46.49,46.37,46.47,1059000.0,46.44,46.49,46.37,46.47,1059000.0
2011-04-25 12:20:00,46.47,46.67,46.46,46.61,1452500.0,46.47,46.67,46.46,46.61,1452500.0
2011-04-25 12:25:00,46.62,46.68,46.51,46.57,1140600.0,46.62,46.68,46.51,46.57,1140600.0
2011-04-25 12:30:00,46.56,46.78,46.55,46.75,1635500.0,46.56,46.78,46.55,46.75,1635500.0
2011-04-25 12:35:00,46.75,46.8,46.55,46.61,2639700.0,46.75,46.8,46.55,46.61,2639700.0
2011-04-25 12:40:00,46.6,46.65,46.43,46.48,1474900.0,46.6,46.65,46.43,46.48,1474900.0
2011-04-25 12:45:00,46.49,46.53,46.44,46.52,899700.0,46.49,46.53,46.44,46.52,899700.0
2011-04-25 12:50:00,46.52,46.56,46.43,46.43,1096000.0,46.52,46.56,46.43,46.43,1096000.0
2011-04-25 12:55:00,46.44,46.47,46.08,46.23,3594300.0,46.44,46.47,46.08,46.23,3594300.0
2011-04-25 13:00:00,46.24,46.26,46.03,46.08,1565000.0,46.24,46.26,46.03,46.08,1565000.0
2011-04-25 13:05:00,46.08,46.18,46.05,46.17,1345300.0,46.08,46.18,46.05,46.17,1345300.0
2011-04-25 13:10:00,46.18,46.29,46.17,46.23,676000.0,46.18,46.29,46.17,46.23,676000.0
2011-04-25 13:15:00,46.24,46.26,46.13,46.22,629700.0,46.24,46.26,46.13,46.22,629700.0
2011-04-25 13:20:00,46.21,46.21,45.95,46.03,2047600.0,46.21,46.21,45.95,46.03,2047600.0
2011-04-25 13:25:00,46.02,46.16,46.0,46.14,1233700.0,46.02,46.16,46.0,46.14,1233700.0
2011-04-25 13:30:00,46.15,46.23,46.11,46.21,840000.0,46.15,46.23,46.11,46.21,840000.0
2011-04-25 13:35:00,46.2,46.43,46.2,46.42,1321300.0,46.2,46.43,46.2,46.42,1321300.0
2011-04-25 13:40:00,46.4,46.44,46.34,46.44,1275300.0,46.4,46.44,46.34,46.44,1275300.0
2011-04-25 13:45:00,46.44,46.55,46.43,46.49,1175900.0,46.44,46.55,46.43,46.49,1175900.0
2011-04-25 13:50:00,46.48,46.51,46.35,46.46,787300.0,46.48,46.51,46.35,46.46,787300.0
2011-04-25 13:55:00,46.47,46.53,46.4,46.46,836800.0,46.47,46.53,46.4,46.46,836800.0
2011-04-25 14:00:00,46.46,46.49,46.36,46.43,985200.0,46.46,46.49,46.36,46.43,985200.0
2011-04-25 14:05:00,46.43,46.49,46.36,46.41,524500.0,46.43,46.49,46.36,46.41,524500.0
2011-04-25 14:10:00,46.42,46.49,46.38,46.4,525000.0,46.42,46.49,46.38,46.4,525000.0
2011-04-25 14:15:00,46.4,46.43,46.2,46.21,1233200.0,46.4,46.43,46.2,46.21,1233200.0
2011-04-25 14:20:00,46.21,46.29,46.07,46.29,2264200.0,46.21,46.29,46.07,46.29,2264200.0
2011-04-25 14:25:00,46.28,46.34,46.2,46.25,686500.0,46.28,46.34,46.2,46.25,686500.0
2011-04-25 14:30:00,46.25,46.3,46.08,46.14,1725600.0,46.25,46.3,46.08,46.14,1725600.0
2011-04-25 14:35:00,46.15,46.2,46.04,46.04,960700.0,46.15,46.2,46.04,46.04,960700.0
2011-04-25 14:40:00,46.04,46.18,46.04,46.17,1067400.0,46.04,46.18,46.04,46.17,1067400.0
2011-04-25 14:45:00,46.16,46.27,46.14,46.26,1419000.0,46.16,46.27,46.14,46.26,1419000.0
2011-04-25 14:50:00,46.26,46.46,46.24,46.31,1956400.0,46.26,46.46,46.24,46.31,1956400.0
2011-04-25 14:55:00,46.31,46.48,46.29,46.45,661800.0,46.31,46.48,46.29,46.45,661800.0
2011-04-25 15:00:00,46.46,46.51,46.31,46.4,1020600.0,46.46,46.51,46.31,46.4,1020600.0
2011-04-25 15:05:00,46.4,46.44,46.33,46.37,980700.0,46.4,46.44,46.33,46.37,980700.0
2011-04-25 15:10:00,46.37,46.38,46.28,46.36,1173900.0,46.37,46.38,46.28,46.36,1173900.0
2011-04-25 15:15:00,46.36,46.45,46.33,46.38,839600.0,46.36,46.45,46.33,46.38,839600.0
2011-04-25 15:20:00,46.38,46.4,46.19,46.24,1379000.0,46.38,46.4,46.19,46.24,1379000.0
2011-04-25 15:25:00,46.23,46.33,46.2,46.32,947500.0,46.23,46.33,46.2,46.32,947500.0
2011-04-25 15:30:00,46.32,46.34,46.2,46.22,1020000.0,46.32,46.34,46.2,46.22,1020000.0
2011-04-25 15:35:00,46.21,46.32,46.07,46.28,2708800.0,46.21,46.32,46.07,46.28,2708800.0
2011-04-25 15:40:00,46.28,46.29,46.11,46.11,2434000.0,46.28,46.29,46.11,46.11,2434000.0
2011-04-25 15:45:00,46.12,46.19,46.08,46.08,2241000.0,46.12,46.19,46.08,46.08,2241000.0
2011-04-25 15:50:00,46.08,46.13,45.97,46.09,3157100.0,46.08,46.13,45.97,46.09,3157100.0
2011-04-25 15:55:00,46.1,46.1,45.74,45.82,4811500.0,46.1,46.1,45.74,45.82,4811500.0
2011-04-26 09:30:00,44.7,44.71,44.44,44.6,5508000.0,44.7,44.71,44.44,44.6,5508000.0
2011-04-26 09:35:00,44.59,44.61,44.29,44.35,3899600.0,44.59,44.61,44.29,44.35,3899600.0
2011-04-26 09:40:00,44.35,44.38,44.06,44.15,4773000.0,44.35,44.38,44.06,44.15,4773000.0
2011-04-26 09:45:00,44.16,44.29,44.04,44.21,4081200.0,44.16,44.29,44.04,44.21,4081200.0
2011-04-26 09:50:00,44.21,44.27,44.14,44.14,2389400.0,44.21,44.27,44.14,44.14,2389400.0
2011-04-26 09:55:00,44.15,44.16,43.83,44.05,6126500.0,44.15,44.16,43.83,44.05,6126500.0
2011-04-26 10:00:00,44.06,44.11,43.9,44.01,2849600.0,44.06,44.11,43.9,44.01,2849600.0
2011-04-26 10:05:00,44.01,44.04,43.72,43.73,4037500.0,44.01,44.04,43.72,43.73,4037500.0
2011-04-26 10:10:00,43.73,43.86,43.65,43.82,3262500.0,43.73,43.86,43.65,43.82,3262500.0
2011-04-26 10:15:00,43.84,44.07,43.77,44.06,3578000.0,43.84,44.07,43.77,44.06,3578000.0
2011-04-26 10:20:00,44.05,44.24,44.05,44.2,3146100.0,44.05,44.24,44.05,44.2,3146100.0
2011-04-26 10:25:00,44.2,44.26,44.13,44.15,1745400.0,44.2,44.26,44.13,44.15,1745400.0
2011-04-26 10:30:00,44.16,44.25,44.09,44.19,1901100.0,44.16,44.25,44.09,44.19,1901100.0
2011-04-26 10:35:00,44.19,44.35,44.18,44.32,1999500.0,44.19,44.35,44.18,44.32,1999500.0
2011-04-26 10:40:00,44.32,44.36,44.18,44.29,1770300.0,44.32,44.36,44.18,44.29,1770300.0
2011-04-26 10:45:00,44.3,44.48,44.29,44.43,1738400.0,44.3,44.48,44.29,44.43,1738400.0
2011-04-26 10:50:00,44.42,44.42,44.28,44.3,1120000.0,44.42,44.42,44.28,44.3,1120000.0
2011-04-26 10:55:00,44.3,44.39,44.26,44.28,983500.0,44.3,44.39,44.26,44.28,983500.0
2011-04-26 11:00:00,44.27,44.31,44.08,44.1,1587100.0,44.27,44.31,44.08,44.1,1587100.0
2011-04-26 11:05:00,44.09,44.2,44.05,44.08,1451100.0,44.09,44.2,44.05,44.08,1451100.0
2011-04-26 11:10:00,44.08,44.17,44.05,44.14,1159500.0,44.08,44.17,44.05,44.14,1159500.0
2011-04-26 11:15:00,44.14,44.18,43.98,44.04,1193300.0,44.14,44.18,43.98,44.04,1193300.0
2011-04-26 11:20:00,44.04,44.23,44.04,44.16,1068300.0,44.04,44.23,44.04,44.16,1068300.0
2011-04-26 11:25:00,44.16,44.21,44.12,44.13,653100.0,44.16,44.21,44.12,44.13,653100.0
2011-04-26 11:30:00,44.13,44.22,44.05,44.05,696900.0,44.13,44.22,44.05,44.05,696900.0
2011-04-26 11:35:00,44.05,44.12,44.01,44.04,934500.0,44.05,44.12,44.01,44.04,934500.0
2011-04-26 11:40:00,44.05,44.05,43.8,43.93,1701300.0,44.05,44.05,43.8,43.93,1701300.0
2011-04-26 11:45:00,43.93,44.03,43.9,43.99,718900.0,43.93,44.03,43.9,43.99,718900.0
2011-04-26 11:50:00,44.0,44.02,43.88,43.92,690300.0,44.0,44.02,43.88,43.92,690300.0
2011-04-26 11:55:00,43.92,43.93,43.79,43.87,1170100.0,43.92,43.93,43.79,43.87,1170100.0
2011-04-26 12:00:00,43.87,44.01,43.84,43.87,886200.0,43.87,44.01,43.84,43.87,886200.0
2011-04-26 12:05:00,43.87,43.91,43.8,43.91,682700.0,43.87,43.91,43.8,43.91,682700.0
2011-04-26 12:10:00,43.9,43.98,43.84,43.86,807900.0,43.9,43.98,43.84,43.86,807900.0
2011-04-26 12:15:00,43.86,43.86,43.72,43.82,1690600.0,43.86,43.86,43.72,43.82,1690600.0
2011-04-26 12:20:00,43.82,43.95,43.75,43.86,1190200.0,43.82,43.95,43.75,43.86,1190200.0
2011-04-26 12:25:00,43.86,44.02,43.8,43.94,1461100.0,43.86,44.02,43.8,43.94,1461100.0
2011-04-26 12:30:00,43.95,44.05,43.9,43.99,1662700.0,43.95,44.05,43.9,43.99,1662700.0
2011-04-26 12:35:00,44.0,44.16,43.96,44.0,1378300.0,44.0,44.16,43.96,44.0,1378300.0
2011-04-26 12:40:00,44.0,44.1,43.98,44.09,653300.0,44.0,44.1,43.98,44.09,653300.0
2011-04-26 12:45:00,44.09,44.11,43.96,43.98,728200.0,44.09,44.11,43.96,43.98,728200.0
2011-04-26 12:50:00,43.99,44.06,43.93,44.03,874800.0,43.99,44.06,43.93,44.03,874800.0
2011-04-26 12:55:00,44.02,44.17,44.02,44.05,1118900.0,44.02,44.17,44.02,44.05,1118900.0
2011-04-26 13:00:00,44.06,44.07,43.96,43.99,652600.0,44.06,44.07,43.96,43.99,652600.0
2011-04-26 13:05:00,43.99,44.0,43.84,43.87,1072600.0,43.99,44.0,43.84,43.87,1072600.0
2011-04-26 13:10:00,43.89,44.0,43.89,43.96,543100.0,43.89,44.0,43.89,43.96,543100.0
2011-04-26 13:15:00,43.97,44.05,43.95,43.98,623700.0,43.97,44.05,43.95,43.98,623700.0
2011-04-26 13:20:00,43.98,44.01,43.92,44.0,632500.0,43.98,44.01,43.92,44.0,632500.0
2011-04-26 13:25:00,43.98,44.27,43.98,44.24,1261800.0,43.98,44.27,43.98,44.24,1261800.0
2011-04-26 13:30:00,44.24,44.25,44.11,44.16,1226300.0,44.24,44.25,44.11,44.16,1226300.0
2011-04-26 13:35:00,44.14,44.19,44.08,44.12,551000.0,44.14,44.19,44.08,44.12,551000.0
2011-04-26 13:40:00,44.12,44.12,44.07,44.11,320600.0,44.12,44.12,44.07,44.11,320600.0
2011-04-26 13:45:00,44.11,44.12,43.99,44.01,468000.0,44.11,44.12,43.99,44.01,468000.0
2011-04-26 13:50:00,44.01,44.02,43.89,43.91,1030400.0,44.01,44.02,43.89,43.91,1030400.0
2011-04-26 13:55:00,43.91,43.94,43.85,43.91,781900.0,43.91,43.94,43.85,43.91,781900.0
2011-04-26 14:00:00,43.92,43.94,43.8,43.87,934200.0,43.92,43.94,43.8,43.87,934200.0
2011-04-26 14:05:00,43.87,43.92,43.79,43.79,723700.0,43.87,43.92,43.79,43.79,723700.0
2011-04-26 14:10:00,43.79,43.86,43.77,43.8,894400.0,43.79,43.86,43.77,43.8,894400.0
2011-04-26 14:15:00,43.8,43.98,43.79,43.94,914000.0,43.8,43.98,43.79,43.94,914000.0
2011-04-26 14:20:00,43.95,43.98,43.85,43.92,541200.0,43.95,43.98,43.85,43.92,541200.0
2011-04-26 14:25:00,43.93,43.99,43.91,43.97,415900.0,43.93,43.99,43.91,43.97,415900.0
2011-04-26 14:30:00,43.96,43.98,43.87,43.95,435400.0,43.96,43.98,43.87,43.95,435400.0
2011-04-26 14:35:00,43.95,43.95,43.8,43.81,821300.0,43.95,43.95,43.8,43.81,821300.0
2011-04-26 14:40:00,43.81,43.81,43.59,43.66,2292000.0,43.81,43.81,43.59,43.66,2292000.0
2011-04-26 14:45:00,43.66,43.67,43.55,43.64,1990900.0,43.66,43.67,43.55,43.64,1990900.0
2011-04-26 14:50:00,43.65,43.69,43.6,43.64,802800.0,43.65,43.69,43.6,43.64,802800.0
2011-04-26 14:55:00,43.65,43.8,43.64,43.78,930300.0,43.65,43.8,43.64,43.78,930300.0
2011-04-26 15:00:00,43.78,43.85,43.76,43.85,678700.0,43.78,43.85,43.76,43.85,678700.0
2011-04-26 15:05:00,43.84,43.85,43.79,43.82,508600.0,43.84,43.85,43.79,43.82,508600.0
2011-04-26 15:10:00,43.82,43.96,43.81,43.92,1240300.0,43.82,43.96,43.81,43.92,1240300.0
2011-04-26 15:15:00,43.91,43.92,43.85,43.88,902300.0,43.91,43.92,43.85,43.88,902300.0
2011-04-26 15:20:00,43.88,43.91,43.8,43.85,942200.0,43.88,43.91,43.8,43.85,942200.0
2011-04-26 15:25:00,43.85,43.87,43.8,43.81,716200.0,43.85,43.87,43.8,43.81,716200.0
2011-04-26 15:30:00,43.81,43.86,43.8,43.85,405600.0,43.81,43.86,43.8,43.85,405600.0
2011-04-26 15:35:00,43.84,43.92,43.82,43.91,1196200.0,43.84,43.92,43.82,43.91,1196200.0
2011-04-26 15:40:00,43.9,43.91,43.85,43.86,885900.0,43.9,43.91,43.85,43.86,885900.0
2011-04-26 15:45:00,43.85,43.88,43.75,43.77,1001600.0,43.85,43.88,43.75,43.77,1001600.0
2011-04-26 15:50:00,43.77,43.9,43.77,43.89,1752500.0,43.77,43.9,43.77,43.89,1752500.0
2011-04-26 15:55:00,43.89,44.05,43.87,44.05,2367500.0,43.89,44.05,43.87,44.05,2367500.0
2011-04-27 09:30:00,44.8,44.86,44.61,44.64,2789400.0,44.8,44.86,44.61,44.64,2789400.0
2011-04-27 09:35:00,44.62,44.66,44.5,44.59,1710200.0,44.62,44.66,44.5,44.59,1710200.0
2011-04-27 09:40:00,44.59,44.73,44.57,44.67,1603900.0,44.59,44.73,44.57,44.67,1603900.0
2011-04-27 09:45:00,44.66,44.79,44.63,44.78,1570500.0,44.66,44.79,44.63,44.78,1570500.0
2011-04-27 09:50:00,44.78,44.79,44.63,44.67,1677900.0,44.78,44.79,44.63,44.67,1677900.0
2011-04-27 09:55:00,44.67,44.67,44.45,44.55,2296100.0,44.67,44.67,44.45,44.55,2296100.0
2011-04-27 10:00:00,44.55,44.65,44.44,44.46,1539100.0,44.55,44.65,44.44,44.46,1539100.0
2011-04-27 10:05:00,44.46,44.52,44.32,44.32,1859100.0,44.46,44.52,44.32,44.32,1859100.0
2011-04-27 10:10:00,44.32,44.37,44.08,44.18,1647900.0,44.32,44.37,44.08,44.18,1647900.0
2011-04-27 10:15:00,44.19,44.19,43.85,44.05,3350600.0,44.19,44.19,43.85,44.05,3350600.0
2011-04-27 10:20:00,44.05,44.14,43.89,44.13,1542800.0,44.05,44.14,43.89,44.13,1542800.0
2011-04-27 10:25:00,44.13,44.15,43.94,43.99,969300.0,44.13,44.15,43.94,43.99,969300.0
2011-04-27 10:30:00,43.99,44.06,43.89,44.03,1718500.0,43.99,44.06,43.89,44.03,1718500.0
2011-04-27 10:35:00,44.01,44.23,43.99,44.15,1548900.0,44.01,44.23,43.99,44.15,1548900.0
2011-04-27 10:40:00,44.14,44.19,44.01,44.05,1019500.0,44.14,44.19,44.01,44.05,1019500.0
2011-04-27 10:45:00,44.05,44.15,43.76,43.82,2220700.0,44.05,44.15,43.76,43.82,2220700.0
2011-04-27 10:50:00,43.82,43.99,43.8,43.96,1566000.0,43.82,43.99,43.8,43.96,1566000.0
2011-04-27 10:55:00,43.97,44.09,43.9,44.01,1580300.0,43.97,44.09,43.9,44.01,1580300.0
2011-04-27 11:00:00,44.01,44.19,44.0,44.16,819100.0,44.01,44.19,44.0,44.16,819100.0
2011-04-27 11:05:00,44.17,44.18,44.08,44.09,564000.0,44.17,44.18,44.08,44.09,564000.0
2011-04-27 11:10:00,44.09,44.09,43.95,44.04,1149400.0,44.09,44.09,43.95,44.04,1149400.0
2011-04-27 11:15:00,44.04,44.15,43.98,44.07,818200.0,44.04,44.15,43.98,44.07,818200.0
2011-04-27 11:20:00,44.07,44.09,44.02,44.08,485000.0,44.07,44.09,44.02,44.08,485000.0
2011-04-27 11:25:00,44.08,44.09,43.96,44.05,722000.0,44.08,44.09,43.96,44.05,722000.0
2011-04-27 11:30:00,44.06,44.14,44.01,44.07,847800.0,44.06,44.14,44.01,44.07,847800.0
2011-04-27 11:35:00,44.07,44.28,44.06,44.25,1836800.0,44.07,44.28,44.06,44.25,1836800.0
2011-04-27 11:40:00,44.26,44.34,44.18,44.18,1305100.0,44.26,44.34,44.18,44.18,1305100.0
2011-04-27 11:45:00,44.18,44.29,44.15,44.24,617500.0,44.18,44.29,44.15,44.24,617500.0
2011-04-27 11:50:00,44.24,44.3,44.21,44.24,525900.0,44.24,44.3,44.21,44.24,525900.0
2011-04-27 11:55:00,44.23,44.26,44.11,44.15,870700.0,44.23,44.26,44.11,44.15,870700.0
2011-04-27 12:00:00,44.15,44.26,44.12,44.22,512300.0,44.15,44.26,44.12,44.22,512300.0
2011-04-27 12:05:00,44.22,44.27,44.16,44.17,513700.0,44.22,44.27,44.16,44.17,513700.0
2011-04-27 12:10:00,44.16,44.23,44.15,44.21,543500.0,44.16,44.23,44.15,44.21,543500.0
2011-04-27 12:15:00,44.21,44.28,44.17,44.17,513900.0,44.21,44.28,44.17,44.17,513900.0
2011-04-27 12:20:00,44.19,44.22,44.15,44.19,404600.0,44.19,44.22,44.15,44.19,404600.0
2011-04-27 12:25:00,44.18,44.22,44.16,44.18,268000.0,44.18,44.22,44.16,44.18,268000.0
2011-04-27 12:30:00,44.18,44.54,43.96,44.32,2723300.0,44.18,44.54,43.96,44.32,2723300.0
2011-04-27 12:35:00,44.32,44.78,44.24,44.77,4934300.0,44.32,44.78,44.24,44.77,4934300.0
2011-04-27 12:40:00,44.77,44.9,44.62,44.65,3782800.0,44.77,44.9,44.62,44.65,3782800.0
2011-04-27 12:45:00,44.66,44.87,44.61,44.74,1763900.0,44.66,44.87,44.61,44.74,1763900.0
2011-04-27 12:50:00,44.73,44.83,44.58,44.69,1579000.0,44.73,44.83,44.58,44.69,1579000.0
2011-04-27 12:55:00,44.69,44.71,44.55,44.56,1269400.0,44.69,44.71,44.55,44.56,1269400.0
2011-04-27 13:00:00,44.57,44.74,44.54,44.64,986900.0,44.57,44.74,44.54,44.64,986900.0
2011-04-27 13:05:00,44.63,44.72,44.6,44.66,510600.0,44.63,44.72,44.6,44.66,510600.0
2011-04-27 13:10:00,44.66,44.67,44.48,44.52,1157000.0,44.66,44.67,44.48,44.52,1157000.0
2011-04-27 13:15:00,44.53,44.74,44.52,44.73,1200000.0,44.53,44.74,44.52,44.73,1200000.0
2011-04-27 13:20:00,44.73,44.92,44.73,44.9,1375700.0,44.73,44.92,44.73,44.9,1375700.0
2011-04-27 13:25:00,44.9,44.93,44.79,44.81,1760100.0,44.9,44.93,44.79,44.81,1760100.0
2011-04-27 13:30:00,44.8,44.99,44.79,44.9,1239500.0,44.8,44.99,44.79,44.9,1239500.0
2011-04-27 13:35:00,44.89,44.94,44.8,44.94,798100.0,44.89,44.94,44.8,44.94,798100.0
2011-04-27 13:40:00,44.94,45.51,44.93,45.46,4492900.0,44.94,45.51,44.93,45.46,4492900.0
2011-04-27 13:45:00,45.47,45.65,45.4,45.64,3394000.0,45.47,45.65,45.4,45.64,3394000.0
2011-04-27 13:50:00,45.64,45.98,45.64,45.97,4459200.0,45.64,45.98,45.64,45.97,4459200.0
2011-04-27 13:55:00,45.96,46.05,45.8,45.82,3724400.0,45.96,46.05,45.8,45.82,3724400.0
2011-04-27 14:00:00,45.81,45.86,45.7,45.72,2500200.0,45.81,45.86,45.7,45.72,2500200.0
2011-04-27 14:05:00,45.72,45.77,45.6,45.65,2245000.0,45.72,45.77,45.6,45.65,2245000.0
2011-04-27 14:10:00,45.64,45.72,45.59,45.62,1751400.0,45.64,45.72,45.59,45.62,1751400.0
2011-04-27 14:15:00,45.63,45.65,45.43,45.57,2986100.0,45.63,45.65,45.43,45.57,2986100.0
2011-04-27 14:20:00,45.57,45.75,45.55,45.72,1907100.0,45.57,45.75,45.55,45.72,1907100.0
2011-04-27 14:25:00,45.72,45.89,45.65,45.73,2186600.0,45.72,45.89,45.65,45.73,2186600.0
2011-04-27 14:30:00,45.73,45.75,45.53,45.72,1619100.0,45.73,45.75,45.53,45.72,1619100.0
2011-04-27 14:35:00,45.73,45.82,45.65,45.72,1044500.0,45.73,45.82,45.65,45.72,1044500.0
2011-04-27 14:40:00,45.72,45.75,45.62,45.67,603100.0,45.72,45.75,45.62,45.67,603100.0
2011-04-27 14:45:00,45.67,45.8,45.66,45.8,1012200.0,45.67,45.8,45.66,45.8,1012200.0
2011-04-27 14:50:00,45.8,46.18,45.77,46.11,2976900.0,45.8,46.18,45.77,46.11,2976900.0
2011-04-27 14:55:00,46.11,46.4,46.03,46.35,3077200.0,46.11,46.4,46.03,46.35,3077200.0
2011-04-27 15:00:00,46.36,46.49,46.3,46.4,2789200.0,46.36,46.49,46.3,46.4,2789200.0
2011-04-27 15:05:00,46.4,46.54,46.39,46.46,2224600.0,46.4,46.54,46.39,46.46,2224600.0
2011-04-27 15:10:00,46.47,46.47,46.26,46.28,1947000.0,46.47,46.47,46.26,46.28,1947000.0
2011-04-27 15:15:00,46.28,46.39,46.22,46.33,1569900.0,46.28,46.39,46.22,46.33,1569900.0
2011-04-27 15:20:00,46.34,46.34,46.24,46.27,1622300.0,46.34,46.34,46.24,46.27,1622300.0
2011-04-27 15:25:00,46.28,46.77,46.27,46.76,2905500.0,46.28,46.77,46.27,46.76,2905500.0
2011-04-27 15:30:00,46.76,46.87,46.63,46.86,3579000.0,46.76,46.87,46.63,46.86,3579000.0
2011-04-27 15:35:00,46.86,46.99,46.84,46.86,3744500.0,46.86,46.99,46.84,46.86,3744500.0
2011-04-27 15:40:00,46.87,47.09,46.86,46.97,3177300.0,46.87,47.09,46.86,46.97,3177300.0
2011-04-27 15:45:00,46.98,47.07,46.84,46.93,3568900.0,46.98,47.07,46.84,46.93,3568900.0
2011-04-27 15:50:00,46.92,47.15,46.86,47.09,3801200.0,46.92,47.15,46.86,47.09,3801200.0
2011-04-27 15:55:00,47.09,47.1,46.91,46.98,3311600.0,47.09,47.1,46.91,46.98,3311600.0
2011-04-28 09:30:00,47.34,47.47,47.23,47.44,3472700.0,47.34,47.47,47.23,47.44,3472700.0
2011-04-28 09:35:00,47.44,47.49,47.34,47.44,3176500.0,47.44,47.49,47.34,47.44,3176500.0
2011-04-28 09:40:00,47.44,47.95,47.44,47.93,6201500.0,47.44,47.95,47.44,47.93,6201500.0
2011-04-28 09:45:00,47.92,47.97,47.84,47.97,2794100.0,47.92,47.97,47.84,47.97,2794100.0
2011-04-28 09:50:00,47.97,48.0,47.87,47.99,2263200.0,47.97,48.0,47.87,47.99,2263200.0
2011-04-28 09:55:00,47.99,48.18,47.89,48.16,3591200.0,47.99,48.18,47.89,48.16,3591200.0
2011-04-28 10:00:00,48.16,48.18,47.97,48.07,2360200.0,48.16,48.18,47.97,48.07,2360200.0
2011-04-28 10:05:00,48.07,48.16,47.89,47.96,3482400.0,48.07,48.16,47.89,47.96,3482400.0
2011-04-28 10:10:00,47.95,48.05,47.91,48.0,2702800.0,47.95,48.05,47.91,48.0,2702800.0
2011-04-28 10:15:00,47.99,48.07,47.93,47.94,1698500.0,47.99,48.07,47.93,47.94,1698500.0
2011-04-28 10:20:00,47.94,47.95,47.69,47.78,4355600.0,47.94,47.95,47.69,47.78,4355600.0
2011-04-28 10:25:00,47.78,47.96,47.76,47.79,2027600.0,47.78,47.96,47.76,47.79,2027600.0
2011-04-28 10:30:00,47.79,47.94,47.79,47.91,2160800.0,47.79,47.94,47.79,47.91,2160800.0
2011-04-28 10:35:00,47.9,48.07,47.85,48.07,2038600.0,47.9,48.07,47.85,48.07,2038600.0
2011-04-28 10:40:00,48.06,48.09,47.96,47.98,1471600.0,48.06,48.09,47.96,47.98,1471600.0
2011-04-28 10:45:00,47.98,48.0,47.87,47.99,1624200.0,47.98,48.0,47.87,47.99,1624200.0
2011-04-28 10:50:00,47.99,48.06,47.88,47.93,1348700.0,47.99,48.06,47.88,47.93,1348700.0
2011-04-28 10:55:00,47.93,48.0,47.91,47.98,754300.0,47.93,48.0,47.91,47.98,754300.0
2011-04-28 11:00:00,47.99,47.99,47.93,47.98,757800.0,47.99,47.99,47.93,47.98,757800.0
2011-04-28 11:05:00,47.97,47.98,47.91,47.98,919900.0,47.97,47.98,47.91,47.98,919900.0
2011-04-28 11:10:00,47.98,48.24,47.93,48.2,3703100.0,47.98,48.24,47.93,48.2,3703100.0
2011-04-28 11:15:00,48.2,48.27,48.05,48.07,2382700.0,48.2,48.27,48.05,48.07,2382700.0
2011-04-28 11:20:00,48.06,48.23,48.03,48.2,1757100.0,48.06,48.23,48.03,48.2,1757100.0
2011-04-28 11:25:00,48.2,48.32,48.15,48.26,1498500.0,48.2,48.32,48.15,48.26,1498500.0
2011-04-28 11:30:00,48.26,48.35,48.2,48.21,2078500.0,48.26,48.35,48.2,48.21,2078500.0
2011-04-28 11:35:00,48.22,48.23,47.87,47.95,2764400.0,48.22,48.23,47.87,47.95,2764400.0
2011-04-28 11:40:00,47.95,48.03,47.6,47.77,4739700.0,47.95,48.03,47.6,47.77,4739700.0
2011-04-28 11:45:00,47.77,47.79,46.93,47.39,7901800.0,47.77,47.79,46.93,47.39,7901800.0
2011-04-28 11:50:00,47.37,47.56,47.22,47.35,4204200.0,47.37,47.56,47.22,47.35,4204200.0
2011-04-28 11:55:00,47.35,47.47,47.22,47.32,2814100.0,47.35,47.47,47.22,47.32,2814100.0
2011-04-28 12:00:00,47.34,47.43,47.16,47.2,3340000.0,47.34,47.43,47.16,47.2,3340000.0
2011-04-28 12:05:00,47.19,47.22,46.94,47.17,3801800.0,47.19,47.22,46.94,47.17,3801800.0
2011-04-28 12:10:00,47.18,47.29,47.14,47.27,1462400.0,47.18,47.29,47.14,47.27,1462400.0
2011-04-28 12:15:00,47.27,47.54,47.22,47.52,1933200.0,47.27,47.54,47.22,47.52,1933200.0
2011-04-28 12:20:00,47.52,47.56,47.31,47.42,1869800.0,47.52,47.56,47.31,47.42,1869800.0
2011-04-28 12:25:00,47.43,47.74,47.41,47.68,1839300.0,47.43,47.74,47.41,47.68,1839300.0
2011-04-28 12:30:00,47.68,47.85,47.2,47.72,2325500.0,47.68,47.85,47.2,47.72,2325500.0
2011-04-28 12:35:00,47.71,47.8,47.67,47.77,958900.0,47.71,47.8,47.67,47.77,958900.0
2011-04-28 12:40:00,47.76,47.79,47.61,47.7,1004500.0,47.76,47.79,47.61,47.7,1004500.0
2011-04-28 12:45:00,47.7,47.71,47.4,47.52,2374700.0,47.7,47.71,47.4,47.52,2374700.0
2011-04-28 12:50:00,47.5,47.51,47.3,47.34,2022100.0,47.5,47.51,47.3,47.34,2022100.0
2011-04-28 12:55:00,47.33,47.47,47.25,47.38,1512800.0,47.33,47.47,47.25,47.38,1512800.0
2011-04-28 13:00:00,47.38,47.52,47.36,47.42,1308000.0,47.38,47.52,47.36,47.42,1308000.0
2011-04-28 13:05:00,47.43,47.5,47.03,47.03,2717300.0,47.43,47.5,47.03,47.03,2717300.0
2011-04-28 13:10:00,47.03,47.14,46.39,46.57,7035800.0,47.03,47.14,46.39,46.57,7035800.0
2011-04-28 13:15:00,46.54,46.72,46.38,46.5,3732900.0,46.54,46.72,46.38,46.5,3732900.0
2011-04-28 13:20:00,46.51,46.55,46.14,46.44,3871900.0,46.51,46.55,46.14,46.44,3871900.0
2011-04-28 13:25:00,46.44,46.71,46.12,46.64,3215000.0,46.44,46.71,46.12,46.64,3215000.0
2011-04-28 13:30:00,46.64,46.86,46.61,46.78,2588700.0,46.64,46.86,46.61,46.78,2588700.0
2011-04-28 13:35:00,46.78,46.87,46.62,46.83,1559800.0,46.78,46.87,46.62,46.83,1559800.0
2011-04-28 13:40:00,46.82,46.97,46.69,46.9,1466900.0,46.82,46.97,46.69,46.9,1466900.0
2011-04-28 13:45:00,46.91,46.97,46.65,46.82,2278200.0,46.91,46.97,46.65,46.82,2278200.0
2011-04-28 13:50:00,46.82,47.12,46.79,47.03,1925500.0,46.82,47.12,46.79,47.03,1925500.0
2011-04-28 13:55:00,47.02,47.15,46.97,47.08,1884000.0,47.02,47.15,46.97,47.08,1884000.0
2011-04-28 14:00:00,47.08,47.1,46.91,46.98,1065000.0,47.08,47.1,46.91,46.98,1065000.0
2011-04-28 14:05:00,46.98,47.25,46.93,47.21,1741800.0,46.98,47.25,46.93,47.21,1741800.0
2011-04-28 14:10:00,47.22,47.47,47.19,47.36,2126500.0,47.22,47.47,47.19,47.36,2126500.0
2011-04-28 14:15:00,47.37,47.48,47.27,47.29,1918900.0,47.37,47.48,47.27,47.29,1918900.0
2011-04-28 14:20:00,47.28,47.59,47.28,47.48,1801800.0,47.28,47.59,47.28,47.48,1801800.0
2011-04-28 14:25:00,47.48,47.48,47.26,47.29,1514100.0,47.48,47.48,47.26,47.29,1514100.0
2011-04-28 14:30:00,47.29,47.36,47.08,47.1,2250400.0,47.29,47.36,47.08,47.1,2250400.0
2011-04-28 14:35:00,47.1,47.38,47.1,47.28,1208000.0,47.1,47.38,47.1,47.28,1208000.0
2011-04-28 14:40:00,47.28,47.41,47.17,47.39,1009800.0,47.28,47.41,47.17,47.39,1009800.0
2011-04-28 14:45:00,47.4,47.45,47.32,47.33,960600.0,47.4,47.45,47.32,47.33,960600.0
2011-04-28 14:50:00,47.34,47.61,47.25,47.51,1448900.0,47.34,47.61,47.25,47.51,1448900.0
2011-04-28 14:55:00,47.52,47.52,47.37,47.41,851000.0,47.52,47.52,47.37,47.41,851000.0
2011-04-28 15:00:00,47.4,47.45,47.22,47.28,1141400.0,47.4,47.45,47.22,47.28,1141400.0
2011-04-28 15:05:00,47.27,47.36,47.14,47.24,1407400.0,47.27,47.36,47.14,47.24,1407400.0
2011-04-28 15:10:00,47.25,47.31,47.17,47.24,712600.0,47.25,47.31,47.17,47.24,712600.0
2011-04-28 15:15:00,47.25,47.47,47.23,47.4,1200400.0,47.25,47.47,47.23,47.4,1200400.0
2011-04-28 15:20:00,47.4,47.44,47.3,47.36,728800.0,47.4,47.44,47.3,47.36,728800.0
2011-04-28 15:25:00,47.36,47.45,47.35,47.44,516700.0,47.36,47.45,47.35,47.44,516700.0
2011-04-28 15:30:00,47.43,47.55,47.43,47.49,1317400.0,47.43,47.55,47.43,47.49,1317400.0
2011-04-28 15:35:00,47.48,47.53,47.42,47.47,877500.0,47.48,47.53,47.42,47.47,877500.0
2011-04-28 15:40:00,47.47,47.49,47.34,47.36,961700.0,47.47,47.49,47.34,47.36,961700.0
2011-04-28 15:45:00,47.36,47.47,47.35,47.37,966600.0,47.36,47.47,47.35,47.37,966600.0
2011-04-28 15:50:00,47.36,47.4,47.23,47.25,1077700.0,47.36,47.4,47.23,47.25,1077700.0
2011-04-28 15:55:00,47.26,47.35,47.23,47.25,1954600.0,47.26,47.35,47.23,47.25,1954600.0
2011-04-29 09:30:00,47.62,47.75,47.47,47.71,2365700.0,47.62,47.75,47.47,47.71,2365700.0
2011-04-29 09:35:00,47.7,47.8,47.33,47.48,2942900.0,47.7,47.8,47.33,47.48,2942900.0
2011-04-29 09:40:00,47.48,47.51,47.37,47.44,2276400.0,47.48,47.51,47.37,47.44,2276400.0
2011-04-29 09:45:00,47.45,47.68,47.33,47.43,2244400.0,47.45,47.68,47.33,47.43,2244400.0
2011-04-29 09:50:00,47.43,47.59,47.42,47.52,1107100.0,47.43,47.59,47.42,47.52,1107100.0
2011-04-29 09:55:00,47.52,47.7,47.48,47.69,1383800.0,47.52,47.7,47.48,47.69,1383800.0
2011-04-29 10:00:00,47.7,47.78,47.58,47.67,3142000.0,47.7,47.78,47.58,47.67,3142000.0
2011-04-29 10:05:00,47.66,47.79,47.63,47.74,1263400.0,47.66,47.79,47.63,47.74,1263400.0
2011-04-29 10:10:00,47.75,47.98,47.69,47.97,2006500.0,47.75,47.98,47.69,47.97,2006500.0
2011-04-29 10:15:00,47.97,47.98,47.82,47.87,1193600.0,47.97,47.98,47.82,47.87,1193600.0
2011-04-29 10:20:00,47.87,47.88,47.72,47.75,1670000.0,47.87,47.88,47.72,47.75,1670000.0
2011-04-29 10:25:00,47.75,47.82,47.73,47.75,698500.0,47.75,47.82,47.73,47.75,698500.0
2011-04-29 10:30:00,47.75,47.89,47.57,47.62,1384400.0,47.75,47.89,47.57,47.62,1384400.0
2011-04-29 10:35:00,47.62,47.64,47.5,47.58,1461400.0,47.62,47.64,47.5,47.58,1461400.0
2011-04-29 10:40:00,47.59,47.59,47.33,47.48,1972800.0,47.59,47.59,47.33,47.48,1972800.0
2011-04-29 10:45:00,47.47,47.54,47.15,47.34,1757300.0,47.47,47.54,47.15,47.34,1757300.0
2011-04-29 10:50:00,47.34,47.42,47.23,47.29,1278000.0,47.34,47.42,47.23,47.29,1278000.0
2011-04-29 10:55:00,47.29,47.47,47.25,47.33,1116100.0,47.29,47.47,47.25,47.33,1116100.0
2011-04-29 11:00:00,47.34,47.38,47.21,47.36,1356200.0,47.34,47.38,47.21,47.36,1356200.0
2011-04-29 11:05:00,47.37,47.46,47.27,47.38,817600.0,47.37,47.46,47.27,47.38,817600.0
2011-04-29 11:10:00,47.38,47.4,47.28,47.3,637100.0,47.38,47.4,47.28,47.3,637100.0
2011-04-29 11:15:00,47.3,47.3,47.07,47.11,2210000.0,47.3,47.3,47.07,47.11,2210000.0
2011-04-29 11:20:00,47.12,47.22,47.03,47.06,1869200.0,47.12,47.22,47.03,47.06,1869200.0
2011-04-29 11:25:00,47.06,47.28,47.05,47.26,1121600.0,47.06,47.28,47.05,47.26,1121600.0
2011-04-29 11:30:00,47.25,47.4,47.19,47.39,1208600.0,47.25,47.4,47.19,47.39,1208600.0
2011-04-29 11:35:00,47.39,47.44,47.23,47.26,1037000.0,47.39,47.44,47.23,47.26,1037000.0
2011-04-29 11:40:00,47.26,47.36,47.24,47.34,1084900.0,47.26,47.36,47.24,47.34,1084900.0
2011-04-29 11:45:00,47.33,47.41,47.3,47.39,623900.0,47.33,47.41,47.3,47.39,623900.0
2011-04-29 11:50:00,47.38,47.4,47.21,47.22,688400.0,47.38,47.4,47.21,47.22,688400.0
2011-04-29 11:55:00,47.22,47.37,47.15,47.35,869700.0,47.22,47.37,47.15,47.35,869700.0
2011-04-29 12:00:00,47.35,47.53,47.32,47.48,1365300.0,47.35,47.53,47.32,47.48,1365300.0
2011-04-29 12:05:00,47.49,47.61,47.47,47.54,1332100.0,47.49,47.61,47.47,47.54,1332100.0
2011-04-29 12:10:00,47.54,47.63,47.53,47.61,979800.0,47.54,47.63,47.53,47.61,979800.0
2011-04-29 12:15:00,47.6,47.61,47.38,47.41,1044400.0,47.6,47.61,47.38,47.41,1044400.0
2011-04-29 12:20:00,47.41,47.51,47.38,47.49,591100.0,47.41,47.51,47.38,47.49,591100.0
2011-04-29 12:25:00,47.5,47.59,47.41,47.43,692800.0,47.5,47.59,47.41,47.43,692800.0
2011-04-29 12:30:00,47.43,47.5,47.41,47.48,462400.0,47.43,47.5,47.41,47.48,462400.0
2011-04-29 12:35:00,47.49,47.5,47.43,47.44,408700.0,47.49,47.5,47.43,47.44,408700.0
2011-04-29 12:40:00,47.44,47.46,47.43,47.45,185800.0,47.44,47.46,47.43,47.45,185800.0
2011-04-29 12:45:00,47.44,47.45,47.27,47.27,588900.0,47.44,47.45,47.27,47.27,588900.0
2011-04-29 12:50:00,47.27,47.32,47.19,47.27,837900.0,47.27,47.32,47.19,47.27,837900.0
2011-04-29 12:55:00,47.27,47.36,47.23,47.29,513000.0,47.27,47.36,47.23,47.29,513000.0
2011-04-29 13:00:00,47.29,47.32,47.23,47.28,808900.0,47.29,47.32,47.23,47.28,808900.0
2011-04-29 13:05:00,47.29,47.39,47.2,47.37,792300.0,47.29,47.39,47.2,47.37,792300.0
2011-04-29 13:10:00,47.37,47.41,47.3,47.35,626900.0,47.37,47.41,47.3,47.35,626900.0
2011-04-29 13:15:00,47.34,47.45,47.31,47.43,742500.0,47.34,47.45,47.31,47.43,742500.0
2011-04-29 13:20:00,47.42,47.53,47.34,47.37,1305600.0,47.42,47.53,47.34,47.37,1305600.0
2011-04-29 13:25:00,47.36,47.44,47.34,47.4,577700.0,47.36,47.44,47.34,47.4,577700.0
2011-04-29 13:30:00,47.4,47.52,47.37,47.46,666500.0,47.4,47.52,47.37,47.46,666500.0
2011-04-29 13:35:00,47.46,47.56,47.45,47.53,992100.0,47.46,47.56,47.45,47.53,992100.0
2011-04-29 13:40:00,47.53,47.55,47.38,47.46,988600.0,47.53,47.55,47.38,47.46,988600.0
2011-04-29 13:45:00,47.46,47.46,47.29,47.39,874400.0,47.46,47.46,47.29,47.39,874400.0
2011-04-29 13:50:00,47.38,47.39,47.3,47.32,911300.0,47.38,47.39,47.3,47.32,911300.0
2011-04-29 13:55:00,47.32,47.34,47.12,47.13,1295600.0,47.32,47.34,47.12,47.13,1295600.0
2011-04-29 14:00:00,47.13,47.29,47.07,47.12,1610200.0,47.13,47.29,47.07,47.12,1610200.0
2011-04-29 14:05:00,47.12,47.33,47.12,47.33,924300.0,47.12,47.33,47.12,47.33,924300.0
2011-04-29 14:10:00,47.33,47.38,47.27,47.34,860300.0,47.33,47.38,47.27,47.34,860300.0
2011-04-29 14:15:00,47.35,47.48,47.28,47.41,1440500.0,47.35,47.48,47.28,47.41,1440500.0
2011-04-29 14:20:00,47.41,47.45,47.35,47.38,657300.0,47.41,47.45,47.35,47.38,657300.0
2011-04-29 14:25:00,47.38,47.5,47.32,47.36,668600.0,47.38,47.5,47.32,47.36,668600.0
2011-04-29 14:30:00,47.36,47.36,47.25,47.31,903000.0,47.36,47.36,47.25,47.31,903000.0
2011-04-29 14:35:00,47.31,47.4,47.21,47.25,1030100.0,47.31,47.4,47.21,47.25,1030100.0
2011-04-29 14:40:00,47.25,47.31,47.18,47.27,923100.0,47.25,47.31,47.18,47.27,923100.0
2011-04-29 14:45:00,47.28,47.36,47.22,47.31,685400.0,47.28,47.36,47.22,47.31,685400.0
2011-04-29 14:50:00,47.31,47.31,47.23,47.26,473300.0,47.31,47.31,47.23,47.26,473300.0
2011-04-29 14:55:00,47.26,47.29,47.23,47.26,415200.0,47.26,47.29,47.23,47.26,415200.0
2011-04-29 15:00:00,47.26,47.28,47.14,47.18,631600.0,47.26,47.28,47.14,47.18,631600.0
2011-04-29 15:05:00,47.18,47.27,47.17,47.25,691700.0,47.18,47.27,47.17,47.25,691700.0
2011-04-29 15:10:00,47.25,47.26,47.15,47.16,909600.0,47.25,47.26,47.15,47.16,909600.0
2011-04-29 15:15:00,47.15,47.19,46.55,46.66,5110500.0,47.15,47.19,46.55,46.66,5110500.0
2011-04-29 15:20:00,46.66,46.79,46.55,46.71,3167400.0,46.66,46.79,46.55,46.71,3167400.0
2011-04-29 15:25:00,46.71,46.82,46.61,46.82,1913000.0,46.71,46.82,46.61,46.82,1913000.0
2011-04-29 15:30:00,46.82,46.99,46.79,46.98,1727900.0,46.82,46.99,46.79,46.98,1727900.0
2011-04-29 15:35:00,46.97,46.98,46.84,46.88,1545600.0,46.97,46.98,46.84,46.88,1545600.0
2011-04-29 15:40:00,46.88,46.9,46.78,46.89,1038000.0,46.88,46.9,46.78,46.89,1038000.0
2011-04-29 15:45:00,46.9,46.9,46.64,46.68,1818100.0,46.9,46.9,46.64,46.68,1818100.0
2011-04-29 15:50:00,46.68,46.87,46.6,46.77,2398000.0,46.68,46.87,46.6,46.77,2398000.0
2011-04-29 15:55:00,46.77,46.91,46.76,46.88,1516500.0,46.77,46.91,46.76,46.88,1516500.0
2011-05-02 09:30:00,44.1,44.18,43.58,44.09,11088900.0,44.1,44.18,43.58,44.09,11088900.0
2011-05-02 09:35:00,44.08,44.47,44.06,44.36,4900600.0,44.08,44.47,44.06,44.36,4900600.0
2011-05-02 09:40:00,44.36,44.4,44.21,44.23,2519700.0,44.36,44.4,44.21,44.23,2519700.0
2011-05-02 09:45:00,44.22,44.56,44.18,44.47,2853000.0,44.22,44.56,44.18,44.47,2853000.0
2011-05-02 09:50:00,44.47,44.97,44.47,44.81,5213900.0,44.47,44.97,44.47,44.81,5213900.0
2011-05-02 09:55:00,44.81,45.03,44.8,44.96,2977900.0,44.81,45.03,44.8,44.96,2977900.0
2011-05-02 10:00:00,44.96,45.17,44.83,45.08,2868600.0,44.96,45.17,44.83,45.08,2868600.0
2011-05-02 10:05:00,45.08,45.21,45.0,45.15,2393200.0,45.08,45.21,45.0,45.15,2393200.0
2011-05-02 10:10:00,45.15,45.21,44.98,45.0,2013300.0,45.15,45.21,44.98,45.0,2013300.0
2011-05-02 10:15:00,45.0,45.12,44.94,45.11,1882400.0,45.0,45.12,44.94,45.11,1882400.0
2011-05-02 10:20:00,45.12,45.15,44.99,45.1,1252500.0,45.12,45.15,44.99,45.1,1252500.0
2011-05-02 10:25:00,45.12,45.47,45.08,45.42,2768500.0,45.12,45.47,45.08,45.42,2768500.0
2011-05-02 10:30:00,45.42,45.65,45.41,45.45,3217900.0,45.42,45.65,45.41,45.45,3217900.0
2011-05-02 10:35:00,45.46,45.53,45.34,45.52,1963600.0,45.46,45.53,45.34,45.52,1963600.0
2011-05-02 10:40:00,45.53,45.71,45.52,45.62,2492400.0,45.53,45.71,45.52,45.62,2492400.0
2011-05-02 10:45:00,45.62,45.65,45.48,45.53,1407300.0,45.62,45.65,45.48,45.53,1407300.0
2011-05-02 10:50:00,45.53,45.59,45.44,45.51,1319700.0,45.53,45.59,45.44,45.51,1319700.0
2011-05-02 10:55:00,45.48,45.82,45.45,45.81,2643400.0,45.48,45.82,45.45,45.81,2643400.0
2011-05-02 11:00:00,45.82,45.86,45.66,45.69,2052600.0,45.82,45.86,45.66,45.69,2052600.0
2011-05-02 11:05:00,45.69,45.85,45.65,45.79,1490400.0,45.69,45.85,45.65,45.79,1490400.0
2011-05-02 11:10:00,45.8,46.02,45.77,45.98,2454500.0,45.8,46.02,45.77,45.98,2454500.0
2011-05-02 11:15:00,45.97,46.12,45.97,46.03,2331700.0,45.97,46.12,45.97,46.03,2331700.0
2011-05-02 11:20:00,46.03,46.23,45.97,45.99,2301500.0,46.03,46.23,45.97,45.99,2301500.0
2011-05-02 11:25:00,45.99,46.03,45.88,45.94,1559000.0,45.99,46.03,45.88,45.94,1559000.0
2011-05-02 11:30:00,45.93,45.94,45.61,45.68,2277700.0,45.93,45.94,45.61,45.68,2277700.0
2011-05-02 11:35:00,45.69,45.83,45.58,45.66,1419800.0,45.69,45.83,45.58,45.66,1419800.0
2011-05-02 11:40:00,45.66,45.75,45.51,45.55,1698300.0,45.66,45.75,45.51,45.55,1698300.0
2011-05-02 11:45:00,45.56,45.7,45.41,45.41,1898900.0,45.56,45.7,45.41,45.41,1898900.0
2011-05-02 11:50:00,45.41,45.67,45.24,45.55,3458000.0,45.41,45.67,45.24,45.55,3458000.0
2011-05-02 11:55:00,45.55,45.61,45.3,45.42,1363500.0,45.55,45.61,45.3,45.42,1363500.0
2011-05-02 12:00:00,45.42,45.51,45.26,45.35,1298900.0,45.42,45.51,45.26,45.35,1298900.0
2011-05-02 12:05:00,45.35,45.6,45.23,45.6,1703200.0,45.35,45.6,45.23,45.6,1703200.0
2011-05-02 12:10:00,45.59,45.66,45.5,45.66,979500.0,45.59,45.66,45.5,45.66,979500.0
2011-05-02 12:15:00,45.66,45.67,45.45,45.49,1093100.0,45.66,45.67,45.45,45.49,1093100.0
2011-05-02 12:20:00,45.49,45.58,45.45,45.46,586300.0,45.49,45.58,45.45,45.46,586300.0
2011-05-02 12:25:00,45.46,45.46,45.03,45.07,3155300.0,45.46,45.46,45.03,45.07,3155300.0
2011-05-02 12:30:00,45.07,45.32,45.04,45.19,1578000.0,45.07,45.32,45.04,45.19,1578000.0
2011-05-02 12:35:00,45.18,45.28,45.16,45.21,1022900.0,45.18,45.28,45.16,45.21,1022900.0
2011-05-02 12:40:00,45.22,45.44,45.21,45.44,1321700.0,45.22,45.44,45.21,45.44,1321700.0
2011-05-02 12:45:00,45.45,45.78,45.4,45.63,2350600.0,45.45,45.78,45.4,45.63,2350600.0
2011-05-02 12:50:00,45.61,45.69,45.44,45.46,1160700.0,45.61,45.69,45.44,45.46,1160700.0
2011-05-02 12:55:00,45.45,45.54,45.43,45.47,807500.0,45.45,45.54,45.43,45.47,807500.0
2011-05-02 13:00:00,45.47,45.52,45.11,45.11,1571600.0,45.47,45.52,45.11,45.11,1571600.0
2011-05-02 13:05:00,45.12,45.25,44.99,45.08,2130900.0,45.12,45.25,44.99,45.08,2130900.0
2011-05-02 13:10:00,45.08,45.25,44.95,45.24,1834400.0,45.08,45.25,44.95,45.24,1834400.0
2011-05-02 13:15:00,45.23,45.25,45.04,45.06,801500.0,45.23,45.25,45.04,45.06,801500.0
2011-05-02 13:20:00,45.07,45.1,44.92,44.95,1397200.0,45.07,45.1,44.92,44.95,1397200.0
2011-05-02 13:25:00,44.95,45.09,44.93,45.04,1162400.0,44.95,45.09,44.93,45.04,1162400.0
2011-05-02 13:30:00,45.05,45.2,45.04,45.05,836400.0,45.05,45.2,45.04,45.05,836400.0
2011-05-02 13:35:00,45.06,45.07,44.75,44.87,1799800.0,45.06,45.07,44.75,44.87,1799800.0
2011-05-02 13:40:00,44.87,44.92,44.54,44.63,2186300.0,44.87,44.92,44.54,44.63,2186300.0
2011-05-02 13:45:00,44.64,44.82,44.62,44.78,1053600.0,44.64,44.82,44.62,44.78,1053600.0
2011-05-02 13:50:00,44.78,44.8,44.59,44.71,639700.0,44.78,44.8,44.59,44.71,639700.0
2011-05-02 13:55:00,44.71,45.02,44.71,44.94,981700.0,44.71,45.02,44.71,44.94,981700.0
2011-05-02 14:00:00,44.95,44.96,44.63,44.76,1252200.0,44.95,44.96,44.63,44.76,1252200.0
2011-05-02 14:05:00,44.75,45.01,44.66,45.0,1919800.0,44.75,45.01,44.66,45.0,1919800.0
2011-05-02 14:10:00,45.0,45.01,44.79,44.84,812700.0,45.0,45.01,44.79,44.84,812700.0
2011-05-02 14:15:00,44.83,44.87,44.76,44.77,454800.0,44.83,44.87,44.76,44.77,454800.0
2011-05-02 14:20:00,44.78,44.87,44.71,44.77,992400.0,44.78,44.87,44.71,44.77,992400.0
2011-05-02 14:25:00,44.77,44.85,44.69,44.78,695800.0,44.77,44.85,44.69,44.78,695800.0
2011-05-02 14:30:00,44.77,44.86,44.7,44.72,686800.0,44.77,44.86,44.7,44.72,686800.0
2011-05-02 14:35:00,44.72,44.8,44.65,44.68,910000.0,44.72,44.8,44.65,44.68,910000.0
2011-05-02 14:40:00,44.68,44.74,44.6,44.64,661300.0,44.68,44.74,44.6,44.64,661300.0
2011-05-02 14:45:00,44.64,44.7,44.6,44.61,387300.0,44.64,44.7,44.6,44.61,387300.0
2011-05-02 14:50:00,44.61,44.69,44.55,44.58,745200.0,44.61,44.69,44.55,44.58,745200.0
2011-05-02 14:55:00,44.58,44.59,44.13,44.22,3002300.0,44.58,44.59,44.13,44.22,3002300.0
2011-05-02 15:00:00,44.22,44.35,44.1,44.12,1553100.0,44.22,44.35,44.1,44.12,1553100.0
2011-05-02 15:05:00,44.12,44.27,44.07,44.22,1491500.0,44.12,44.27,44.07,44.22,1491500.0
2011-05-02 15:10:00,44.22,44.37,44.16,44.17,1170600.0,44.22,44.37,44.16,44.17,1170600.0
2011-05-02 15:15:00,44.17,44.19,44.03,44.07,1845500.0,44.17,44.19,44.03,44.07,1845500.0
2011-05-02 15:20:00,44.07,44.09,43.85,43.89,2178000.0,44.07,44.09,43.85,43.89,2178000.0
2011-05-02 15:25:00,43.89,43.96,43.7,43.76,2993700.0,43.89,43.96,43.7,43.76,2993700.0
2011-05-02 15:30:00,43.76,43.76,43.08,43.25,7330800.0,43.76,43.76,43.08,43.25,7330800.0
2011-05-02 15:35:00,43.25,43.33,42.88,42.88,4990600.0,43.25,43.33,42.88,42.88,4990600.0
2011-05-02 15:40:00,42.87,42.96,42.56,42.62,8407600.0,42.87,42.96,42.56,42.62,8407600.0
2011-05-02 15:45:00,42.62,42.97,42.47,42.93,5930600.0,42.62,42.97,42.47,42.93,5930600.0
2011-05-02 15:50:00,42.93,43.07,42.82,42.86,3600100.0,42.93,43.07,42.82,42.86,3600100.0
2011-05-02 15:55:00,42.85,42.99,42.76,42.8,3874100.0,42.85,42.99,42.76,42.8,3874100.0
2011-05-03 09:30:00,42.7,42.74,42.3,42.51,6217600.0,42.7,42.74,42.3,42.51,6217600.0
2011-05-03 09:35:00,42.51,42.75,42.39,42.42,3201000.0,42.51,42.75,42.39,42.42,3201000.0
2011-05-03 09:40:00,42.41,42.57,42.12,42.23,4109600.0,42.41,42.57,42.12,42.23,4109600.0
2011-05-03 09:45:00,42.23,42.36,42.1,42.16,3489300.0,42.23,42.36,42.1,42.16,3489300.0
2011-05-03 09:50:00,42.14,42.29,42.02,42.12,3650100.0,42.14,42.29,42.02,42.12,3650100.0
2011-05-03 09:55:00,42.13,42.42,42.12,42.3,2109600.0,42.13,42.42,42.12,42.3,2109600.0
2011-05-03 10:00:00,42.31,42.63,42.29,42.4,2570000.0,42.31,42.63,42.29,42.4,2570000.0
2011-05-03 10:05:00,42.41,42.5,42.1,42.34,3879500.0,42.41,42.5,42.1,42.34,3879500.0
2011-05-03 10:10:00,42.33,42.51,42.17,42.49,2443000.0,42.33,42.51,42.17,42.49,2443000.0
2011-05-03 10:15:00,42.5,42.59,42.43,42.46,2060600.0,42.5,42.59,42.43,42.46,2060600.0
2011-05-03 10:20:00,42.47,42.53,42.33,42.41,1428800.0,42.47,42.53,42.33,42.41,1428800.0
2011-05-03 10:25:00,42.42,42.69,42.4,42.58,1933900.0,42.42,42.69,42.4,42.58,1933900.0
2011-05-03 10:30:00,42.59,42.63,42.4,42.42,1708300.0,42.59,42.63,42.4,42.42,1708300.0
2011-05-03 10:35:00,42.42,42.42,42.25,42.37,1960900.0,42.42,42.42,42.25,42.37,1960900.0
2011-05-03 10:40:00,42.37,42.42,42.23,42.38,1683100.0,42.37,42.42,42.23,42.38,1683100.0
2011-05-03 10:45:00,42.38,42.55,42.34,42.51,1708900.0,42.38,42.55,42.34,42.51,1708900.0
2011-05-03 10:50:00,42.5,42.65,42.45,42.62,1518300.0,42.5,42.65,42.45,42.62,1518300.0
2011-05-03 10:55:00,42.63,42.78,42.52,42.78,2167700.0,42.63,42.78,42.52,42.78,2167700.0
2011-05-03 11:00:00,42.78,42.88,42.71,42.74,2656300.0,42.78,42.88,42.71,42.74,2656300.0
2011-05-03 11:05:00,42.74,42.76,42.6,42.64,1269000.0,42.74,42.76,42.6,42.64,1269000.0
2011-05-03 11:10:00,42.64,42.91,42.57,42.9,1377200.0,42.64,42.91,42.57,42.9,1377200.0
2011-05-03 11:15:00,42.9,43.15,42.86,42.89,3254500.0,42.9,43.15,42.86,42.89,3254500.0
2011-05-03 11:20:00,42.88,43.24,42.87,43.13,2294200.0,42.88,43.24,42.87,43.13,2294200.0
2011-05-03 11:25:00,43.13,43.18,42.77,42.83,2182400.0,43.13,43.18,42.77,42.83,2182400.0
2011-05-03 11:30:00,42.84,42.9,42.75,42.89,1193300.0,42.84,42.9,42.75,42.89,1193300.0
2011-05-03 11:35:00,42.88,42.9,42.68,42.8,1223000.0,42.88,42.9,42.68,42.8,1223000.0
2011-05-03 11:40:00,42.8,42.93,42.72,42.88,922700.0,42.8,42.93,42.72,42.88,922700.0
2011-05-03 11:45:00,42.88,42.89,42.6,42.67,1179100.0,42.88,42.89,42.6,42.67,1179100.0
2011-05-03 11:50:00,42.67,42.8,42.6,42.77,726900.0,42.67,42.8,42.6,42.77,726900.0
2011-05-03 11:55:00,42.77,42.82,42.61,42.77,732400.0,42.77,42.82,42.61,42.77,732400.0
2011-05-03 12:00:00,42.78,42.99,42.77,42.77,844500.0,42.78,42.99,42.77,42.77,844500.0
2011-05-03 12:05:00,42.77,42.83,42.51,42.53,1039900.0,42.77,42.83,42.51,42.53,1039900.0
2011-05-03 12:10:00,42.54,42.59,42.48,42.54,787600.0,42.54,42.59,42.48,42.54,787600.0
2011-05-03 12:15:00,42.54,42.69,42.51,42.61,699400.0,42.54,42.69,42.51,42.61,699400.0
2011-05-03 12:20:00,42.62,42.62,42.27,42.32,1661800.0,42.62,42.62,42.27,42.32,1661800.0
2011-05-03 12:25:00,42.32,42.49,42.32,42.45,865700.0,42.32,42.49,42.32,42.45,865700.0
2011-05-03 12:30:00,42.46,42.53,42.38,42.46,1395500.0,42.46,42.53,42.38,42.46,1395500.0
2011-05-03 12:35:00,42.47,42.48,42.3,42.3,889900.0,42.47,42.48,42.3,42.3,889900.0
2011-05-03 12:40:00,42.3,42.4,42.17,42.39,1838200.0,42.3,42.4,42.17,42.39,1838200.0
2011-05-03 12:45:00,42.39,42.44,42.22,42.22,771000.0,42.39,42.44,42.22,42.22,771000.0
2011-05-03 12:50:00,42.23,42.25,41.83,41.84,3338600.0,42.23,42.25,41.83,41.84,3338600.0
2011-05-03 12:55:00,41.83,41.9,41.47,41.77,5818600.0,41.83,41.9,41.47,41.77,5818600.0
2011-05-03 13:00:00,41.75,41.85,41.47,41.58,2900600.0,41.75,41.85,41.47,41.58,2900600.0
2011-05-03 13:05:00,41.57,41.65,41.39,41.52,3501400.0,41.57,41.65,41.39,41.52,3501400.0
2011-05-03 13:10:00,41.54,41.73,41.48,41.68,1799600.0,41.54,41.73,41.48,41.68,1799600.0
2011-05-03 13:15:00,41.67,41.91,41.67,41.84,1634000.0,41.67,41.91,41.67,41.84,1634000.0
2011-05-03 13:20:00,41.84,41.85,41.5,41.59,1537100.0,41.84,41.85,41.5,41.59,1537100.0
2011-05-03 13:25:00,41.59,41.61,41.31,41.47,2556500.0,41.59,41.61,41.31,41.47,2556500.0
2011-05-03 13:30:00,41.47,41.61,41.38,41.43,1683600.0,41.47,41.61,41.38,41.43,1683600.0
2011-05-03 13:35:00,41.43,41.57,40.91,40.96,6373600.0,41.43,41.57,40.91,40.96,6373600.0
2011-05-03 13:40:00,40.97,41.06,40.64,40.89,6836800.0,40.97,41.06,40.64,40.89,6836800.0
2011-05-03 13:45:00,40.89,40.9,40.65,40.66,3266500.0,40.89,40.9,40.65,40.66,3266500.0
2011-05-03 13:50:00,40.67,40.84,40.46,40.77,4130800.0,40.67,40.84,40.46,40.77,4130800.0
2011-05-03 13:55:00,40.77,40.87,40.43,40.54,3174500.0,40.77,40.87,40.43,40.54,3174500.0
2011-05-03 14:00:00,40.55,40.63,40.36,40.37,4051600.0,40.55,40.63,40.36,40.37,4051600.0
2011-05-03 14:05:00,40.36,40.49,40.3,40.42,3615300.0,40.36,40.49,40.3,40.42,3615300.0
2011-05-03 14:10:00,40.42,40.72,40.31,40.7,3699700.0,40.42,40.72,40.31,40.7,3699700.0
2011-05-03 14:15:00,40.71,40.76,40.61,40.68,2563300.0,40.71,40.76,40.61,40.68,2563300.0
2011-05-03 14:20:00,40.69,40.85,40.65,40.66,1570500.0,40.69,40.85,40.65,40.66,1570500.0
2011-05-03 14:25:00,40.66,40.78,40.49,40.67,2218700.0,40.66,40.78,40.49,40.67,2218700.0
2011-05-03 14:30:00,40.67,40.69,40.28,40.35,3396800.0,40.67,40.69,40.28,40.35,3396800.0
2011-05-03 14:35:00,40.34,40.35,39.82,39.93,7439500.0,40.34,40.35,39.82,39.93,7439500.0
2011-05-03 14:40:00,39.92,40.15,39.87,40.1,3948600.0,39.92,40.15,39.87,40.1,3948600.0
2011-05-03 14:45:00,40.11,40.19,40.0,40.11,2125200.0,40.11,40.19,40.0,40.11,2125200.0
2011-05-03 14:50:00,40.11,40.24,39.77,39.82,3717200.0,40.11,40.24,39.77,39.82,3717200.0
2011-05-03 14:55:00,39.83,39.93,39.62,39.79,3615200.0,39.83,39.93,39.62,39.79,3615200.0
2011-05-03 15:00:00,39.79,40.09,39.77,40.03,2761900.0,39.79,40.09,39.77,40.03,2761900.0
2011-05-03 15:05:00,40.03,40.19,39.93,40.03,2874000.0,40.03,40.19,39.93,40.03,2874000.0
2011-05-03 15:10:00,40.03,40.23,39.88,40.17,2620500.0,40.03,40.23,39.88,40.17,2620500.0
2011-05-03 15:15:00,40.17,40.33,40.11,40.2,3002700.0,40.17,40.33,40.11,40.2,3002700.0
2011-05-03 15:20:00,40.19,40.26,40.06,40.24,1998100.0,40.19,40.26,40.06,40.24,1998100.0
2011-05-03 15:25:00,40.24,40.25,40.07,40.16,1695700.0,40.24,40.25,40.07,40.16,1695700.0
2011-05-03 15:30:00,40.16,40.5,40.15,40.46,2518100.0,40.16,40.5,40.15,40.46,2518100.0
2011-05-03 15:35:00,40.46,40.57,40.38,40.51,3117200.0,40.46,40.57,40.38,40.51,3117200.0
2011-05-03 15:40:00,40.51,40.55,40.31,40.39,2292800.0,40.51,40.55,40.31,40.39,2292800.0
2011-05-03 15:45:00,40.39,40.43,40.31,40.37,1544900.0,40.39,40.43,40.31,40.37,1544900.0
2011-05-03 15:50:00,40.36,40.46,40.33,40.42,2928200.0,40.36,40.46,40.33,40.42,2928200.0
2011-05-03 15:55:00,40.43,40.6,40.39,40.59,3190700.0,40.43,40.6,40.39,40.59,3190700.0
2011-05-04 09:30:00,40.3,40.36,40.12,40.32,4907200.0,40.3,40.36,40.12,40.32,4907200.0
2011-05-04 09:35:00,40.32,40.33,39.85,39.96,3883200.0,40.32,40.33,39.85,39.96,3883200.0
2011-05-04 09:40:00,39.95,40.13,39.94,40.12,2368100.0,39.95,40.13,39.94,40.12,2368100.0
2011-05-04 09:45:00,40.12,40.44,40.1,40.43,2815000.0,40.12,40.44,40.1,40.43,2815000.0
2011-05-04 09:50:00,40.42,40.44,40.03,40.13,2706000.0,40.42,40.44,40.03,40.13,2706000.0
2011-05-04 09:55:00,40.13,40.27,39.85,39.97,2432900.0,40.13,40.27,39.85,39.97,2432900.0
2011-05-04 10:00:00,39.98,40.18,39.87,40.15,2853700.0,39.98,40.18,39.87,40.15,2853700.0
2011-05-04 10:05:00,40.15,40.25,39.93,39.96,2691900.0,40.15,40.25,39.93,39.96,2691900.0
2011-05-04 10:10:00,39.95,40.18,39.94,40.13,1525400.0,39.95,40.18,39.94,40.13,1525400.0
2011-05-04 10:15:00,40.13,40.2,39.97,40.12,1542500.0,40.13,40.2,39.97,40.12,1542500.0
2011-05-04 10:20:00,40.12,40.18,39.58,39.68,4643800.0,40.12,40.18,39.58,39.68,4643800.0
2011-05-04 10:25:00,39.68,39.81,39.52,39.61,3720000.0,39.68,39.81,39.52,39.61,3720000.0
2011-05-04 10:30:00,39.6,39.76,39.42,39.54,3174300.0,39.6,39.76,39.42,39.54,3174300.0
2011-05-04 10:35:00,39.55,39.56,38.66,38.86,7797400.0,39.55,39.56,38.66,38.86,7797400.0
2011-05-04 10:40:00,38.85,39.18,38.83,39.03,4329700.0,38.85,39.18,38.83,39.03,4329700.0
2011-05-04 10:45:00,39.04,39.13,38.78,38.99,2836400.0,39.04,39.13,38.78,38.99,2836400.0
2011-05-04 10:50:00,38.99,39.36,38.98,39.25,2369500.0,38.99,39.36,38.98,39.25,2369500.0
2011-05-04 10:55:00,39.25,39.33,39.13,39.24,1832900.0,39.25,39.33,39.13,39.24,1832900.0
2011-05-04 11:00:00,39.25,39.26,38.85,38.96,2544900.0,39.25,39.26,38.85,38.96,2544900.0
2011-05-04 11:05:00,38.96,39.25,38.96,39.17,1788800.0,38.96,39.25,38.96,39.17,1788800.0
2011-05-04 11:10:00,39.17,39.31,38.95,39.07,1957100.0,39.17,39.31,38.95,39.07,1957100.0
2011-05-04 11:15:00,39.08,39.08,38.87,38.99,1687500.0,39.08,39.08,38.87,38.99,1687500.0
2011-05-04 11:20:00,38.98,39.05,38.69,38.98,2180300.0,38.98,39.05,38.69,38.98,2180300.0
2011-05-04 11:25:00,38.98,39.16,38.9,38.97,1661400.0,38.98,39.16,38.9,38.97,1661400.0
2011-05-04 11:30:00,38.99,39.22,38.94,39.2,1830400.0,38.99,39.22,38.94,39.2,1830400.0
2011-05-04 11:35:00,39.21,39.22,38.96,39.04,1414200.0,39.21,39.22,38.96,39.04,1414200.0
2011-05-04 11:40:00,39.04,39.06,38.86,39.03,1363500.0,39.04,39.06,38.86,39.03,1363500.0
2011-05-04 11:45:00,39.02,39.09,38.9,38.96,1147500.0,39.02,39.09,38.9,38.96,1147500.0
2011-05-04 11:50:00,38.96,38.97,38.55,38.66,3411300.0,38.96,38.97,38.55,38.66,3411300.0
2011-05-04 11:55:00,38.65,38.74,38.52,38.73,3164500.0,38.65,38.74,38.52,38.73,3164500.0
2011-05-04 12:00:00,38.73,38.78,38.6,38.64,1561900.0,38.73,38.78,38.6,38.64,1561900.0
2011-05-04 12:05:00,38.64,38.67,38.38,38.53,3353900.0,38.64,38.67,38.38,38.53,3353900.0
2011-05-04 12:10:00,38.53,38.56,38.2,38.23,4252300.0,38.53,38.56,38.2,38.23,4252300.0
2011-05-04 12:15:00,38.23,38.35,38.16,38.19,2624900.0,38.23,38.35,38.16,38.19,2624900.0
2011-05-04 12:20:00,38.18,38.39,38.16,38.24,2523400.0,38.18,38.39,38.16,38.24,2523400.0
2011-05-04 12:25:00,38.25,38.27,38.01,38.18,3496300.0,38.25,38.27,38.01,38.18,3496300.0
2011-05-04 12:30:00,38.18,38.41,38.06,38.39,2459000.0,38.18,38.41,38.06,38.39,2459000.0
2011-05-04 12:35:00,38.39,38.43,38.24,38.34,2220100.0,38.39,38.43,38.24,38.34,2220100.0
2011-05-04 12:40:00,38.33,38.48,38.25,38.34,2790700.0,38.33,38.48,38.25,38.34,2790700.0
2011-05-04 12:45:00,38.35,38.43,38.25,38.36,1545200.0,38.35,38.43,38.25,38.36,1545200.0
2011-05-04 12:50:00,38.36,38.39,38.14,38.28,1743200.0,38.36,38.39,38.14,38.28,1743200.0
2011-05-04 12:55:00,38.28,38.47,38.27,38.38,1716100.0,38.28,38.47,38.27,38.38,1716100.0
2011-05-04 13:00:00,38.37,38.44,38.28,38.42,1699100.0,38.37,38.44,38.28,38.42,1699100.0
2011-05-04 13:05:00,38.42,38.49,38.18,38.21,2011700.0,38.42,38.49,38.18,38.21,2011700.0
2011-05-04 13:10:00,38.21,38.39,38.15,38.3,1402200.0,38.21,38.39,38.15,38.3,1402200.0
2011-05-04 13:15:00,38.29,38.34,38.02,38.3,2521500.0,38.29,38.34,38.02,38.3,2521500.0
2011-05-04 13:20:00,38.3,38.58,38.25,38.41,2635900.0,38.3,38.58,38.25,38.41,2635900.0
2011-05-04 13:25:00,38.41,38.64,38.34,38.51,2304300.0,38.41,38.64,38.34,38.51,2304300.0
2011-05-04 13:30:00,38.52,38.57,38.37,38.43,1701400.0,38.52,38.57,38.37,38.43,1701400.0
2011-05-04 13:35:00,38.43,38.8,38.42,38.76,2792600.0,38.43,38.8,38.42,38.76,2792600.0
2011-05-04 13:40:00,38.75,38.8,38.57,38.69,2567000.0,38.75,38.8,38.57,38.69,2567000.0
2011-05-04 13:45:00,38.69,38.69,38.53,38.53,1173100.0,38.69,38.69,38.53,38.53,1173100.0
2011-05-04 13:50:00,38.54,38.72,38.53,38.7,913200.0,38.54,38.72,38.53,38.7,913200.0
2011-05-04 13:55:00,38.71,38.8,38.66,38.74,931500.0,38.71,38.8,38.66,38.74,931500.0
2011-05-04 14:00:00,38.74,38.75,38.47,38.64,1601500.0,38.74,38.75,38.47,38.64,1601500.0
2011-05-04 14:05:00,38.63,38.65,38.34,38.44,2216300.0,38.63,38.65,38.34,38.44,2216300.0
2011-05-04 14:10:00,38.44,38.55,38.36,38.52,1165000.0,38.44,38.55,38.36,38.52,1165000.0
2011-05-04 14:15:00,38.52,38.69,38.43,38.67,1195500.0,38.52,38.69,38.43,38.67,1195500.0
2011-05-04 14:20:00,38.68,38.79,38.65,38.76,1692100.0,38.68,38.79,38.65,38.76,1692100.0
2011-05-04 14:25:00,38.76,38.8,38.51,38.58,2035800.0,38.76,38.8,38.51,38.58,2035800.0
2011-05-04 14:30:00,38.59,38.79,38.52,38.74,1620900.0,38.59,38.79,38.52,38.74,1620900.0
2011-05-04 14:35:00,38.74,38.92,38.73,38.89,2648900.0,38.74,38.92,38.73,38.89,2648900.0
2011-05-04 14:40:00,38.89,38.93,38.76,38.8,1382500.0,38.89,38.93,38.76,38.8,1382500.0
2011-05-04 14:45:00,38.79,38.88,38.66,38.85,1012000.0,38.79,38.88,38.66,38.85,1012000.0
2011-05-04 14:50:00,38.85,39.0,38.85,38.93,1975300.0,38.85,39.0,38.85,38.93,1975300.0
2011-05-04 14:55:00,38.94,38.95,38.65,38.84,2142000.0,38.94,38.95,38.65,38.84,2142000.0
2011-05-04 15:00:00,38.84,38.86,38.66,38.7,1048700.0,38.84,38.86,38.66,38.7,1048700.0
2011-05-04 15:05:00,38.71,38.77,38.61,38.63,964500.0,38.71,38.77,38.61,38.63,964500.0
2011-05-04 15:10:00,38.64,38.72,38.61,38.64,960600.0,38.64,38.72,38.61,38.64,960600.0
2011-05-04 15:15:00,38.64,38.81,38.61,38.8,989800.0,38.64,38.81,38.61,38.8,989800.0
2011-05-04 15:20:00,38.8,38.84,38.67,38.75,939900.0,38.8,38.84,38.67,38.75,939900.0
2011-05-04 15:25:00,38.74,38.85,38.72,38.77,980100.0,38.74,38.85,38.72,38.77,980100.0
2011-05-04 15:30:00,38.8,38.81,38.51,38.51,1401200.0,38.8,38.81,38.51,38.51,1401200.0
2011-05-04 15:35:00,38.52,38.69,38.51,38.54,948200.0,38.52,38.69,38.51,38.54,948200.0
2011-05-04 15:40:00,38.54,38.63,38.46,38.46,1401300.0,38.54,38.63,38.46,38.46,1401300.0
2011-05-04 15:45:00,38.47,38.52,38.36,38.37,1541000.0,38.47,38.52,38.36,38.37,1541000.0
2011-05-04 15:50:00,38.37,38.42,38.28,38.37,2014200.0,38.37,38.42,38.28,38.37,2014200.0
2011-05-04 15:55:00,38.36,38.44,38.26,38.28,2974400.0,38.36,38.44,38.26,38.28,2974400.0
2011-05-05 09:30:00,36.53,36.79,36.49,36.66,8826600.0,36.53,36.79,36.49,36.66,8826600.0
2011-05-05 09:35:00,36.66,36.73,36.42,36.6,5944000.0,36.66,36.73,36.42,36.6,5944000.0
2011-05-05 09:40:00,36.6,36.74,36.36,36.64,6466000.0,36.6,36.74,36.36,36.64,6466000.0
2011-05-05 09:45:00,36.64,36.83,36.56,36.75,5609000.0,36.64,36.83,36.56,36.75,5609000.0
2011-05-05 09:50:00,36.76,36.85,36.66,36.72,5630700.0,36.76,36.85,36.66,36.72,5630700.0
2011-05-05 09:55:00,36.72,36.87,36.54,36.86,5615400.0,36.72,36.87,36.54,36.86,5615400.0
2011-05-05 10:00:00,36.86,36.89,36.7,36.72,4290700.0,36.86,36.89,36.7,36.72,4290700.0
2011-05-05 10:05:00,36.72,36.82,36.53,36.56,3642200.0,36.72,36.82,36.53,36.56,3642200.0
2011-05-05 10:10:00,36.56,36.64,36.41,36.48,3475100.0,36.56,36.64,36.41,36.48,3475100.0
2011-05-05 10:15:00,36.47,36.59,36.25,36.29,4970900.0,36.47,36.59,36.25,36.29,4970900.0
2011-05-05 10:20:00,36.29,36.32,36.15,36.22,4677900.0,36.29,36.32,36.15,36.22,4677900.0
2011-05-05 10:25:00,36.23,36.29,36.04,36.08,4619100.0,36.23,36.29,36.04,36.08,4619100.0
2011-05-05 10:30:00,36.07,36.1,35.88,36.06,6615200.0,36.07,36.1,35.88,36.06,6615200.0
2011-05-05 10:35:00,36.06,36.09,35.97,36.0,4234200.0,36.06,36.09,35.97,36.0,4234200.0
2011-05-05 10:40:00,36.0,36.02,35.77,35.89,4212200.0,36.0,36.02,35.77,35.89,4212200.0
2011-05-05 10:45:00,35.9,35.95,35.82,35.89,2547000.0,35.9,35.95,35.82,35.89,2547000.0
2011-05-05 10:50:00,35.88,36.02,35.53,35.55,4629400.0,35.88,36.02,35.53,35.55,4629400.0
2011-05-05 10:55:00,35.55,35.76,35.43,35.63,6160500.0,35.55,35.76,35.43,35.63,6160500.0
2011-05-05 11:00:00,35.63,35.73,35.53,35.59,3393400.0,35.63,35.73,35.53,35.59,3393400.0
2011-05-05 11:05:00,35.58,35.59,35.16,35.2,6085500.0,35.58,35.59,35.16,35.2,6085500.0
2011-05-05 11:10:00,35.21,35.29,34.77,35.12,9796600.0,35.21,35.29,34.77,35.12,9796600.0
2011-05-05 11:15:00,35.12,35.49,35.1,35.39,6052500.0,35.12,35.49,35.1,35.39,6052500.0
2011-05-05 11:20:00,35.4,35.59,35.3,35.58,4635800.0,35.4,35.59,35.3,35.58,4635800.0
2011-05-05 11:25:00,35.57,35.59,35.21,35.24,3356400.0,35.57,35.59,35.21,35.24,3356400.0
2011-05-05 11:30:00,35.24,35.85,35.23,35.81,4338500.0,35.24,35.85,35.23,35.81,4338500.0
2011-05-05 11:35:00,35.8,35.93,35.66,35.75,3410000.0,35.8,35.93,35.66,35.75,3410000.0
2011-05-05 11:40:00,35.73,35.97,35.73,35.87,2446900.0,35.73,35.97,35.73,35.87,2446900.0
2011-05-05 11:45:00,35.87,36.07,35.87,35.93,3495600.0,35.87,36.07,35.87,35.93,3495600.0
2011-05-05 11:50:00,35.94,36.03,35.75,35.75,2504200.0,35.94,36.03,35.75,35.75,2504200.0
2011-05-05 11:55:00,35.75,35.82,35.44,35.68,3793600.0,35.75,35.82,35.44,35.68,3793600.0
2011-05-05 12:00:00,35.67,35.89,35.64,35.77,2818000.0,35.67,35.89,35.64,35.77,2818000.0
2011-05-05 12:05:00,35.76,35.84,35.51,35.58,2321400.0,35.76,35.84,35.51,35.58,2321400.0
2011-05-05 12:10:00,35.58,35.67,35.39,35.48,2241200.0,35.58,35.67,35.39,35.48,2241200.0
2011-05-05 12:15:00,35.47,35.58,35.24,35.4,2643300.0,35.47,35.58,35.24,35.4,2643300.0
2011-05-05 12:20:00,35.4,35.44,35.16,35.42,2717100.0,35.4,35.44,35.16,35.42,2717100.0
2011-05-05 12:25:00,35.41,35.7,35.37,35.6,2195800.0,35.41,35.7,35.37,35.6,2195800.0
2011-05-05 12:30:00,35.61,35.8,35.37,35.73,5057500.0,35.61,35.8,35.37,35.73,5057500.0
2011-05-05 12:35:00,35.73,35.87,35.56,35.73,2153200.0,35.73,35.87,35.56,35.73,2153200.0
2011-05-05 12:40:00,35.72,35.84,35.54,35.6,1825400.0,35.72,35.84,35.54,35.6,1825400.0
2011-05-05 12:45:00,35.61,35.7,35.3,35.63,2704500.0,35.61,35.7,35.3,35.63,2704500.0
2011-05-05 12:50:00,35.63,35.76,35.48,35.48,1397600.0,35.63,35.76,35.48,35.48,1397600.0
2011-05-05 12:55:00,35.48,35.61,35.34,35.46,1645300.0,35.48,35.61,35.34,35.46,1645300.0
2011-05-05 13:00:00,35.46,35.71,35.34,35.64,1331900.0,35.46,35.71,35.34,35.64,1331900.0
2011-05-05 13:05:00,35.64,35.74,35.56,35.67,1524000.0,35.64,35.74,35.56,35.67,1524000.0
2011-05-05 13:10:00,35.66,35.81,35.64,35.74,1385900.0,35.66,35.81,35.64,35.74,1385900.0
2011-05-05 13:15:00,35.74,35.77,35.49,35.5,1708300.0,35.74,35.77,35.49,35.5,1708300.0
2011-05-05 13:20:00,35.5,35.62,35.24,35.29,2532500.0,35.5,35.62,35.24,35.29,2532500.0
2011-05-05 13:25:00,35.28,35.44,35.27,35.36,1452400.0,35.28,35.44,35.27,35.36,1452400.0
2011-05-05 13:30:00,35.35,35.44,35.03,35.05,2604400.0,35.35,35.44,35.03,35.05,2604400.0
2011-05-05 13:35:00,35.06,35.11,34.84,35.05,5114800.0,35.06,35.11,34.84,35.05,5114800.0
2011-05-05 13:40:00,35.05,35.12,34.7,34.89,4763600.0,35.05,35.12,34.7,34.89,4763600.0
2011-05-05 13:45:00,34.88,35.04,34.86,34.95,2581300.0,34.88,35.04,34.86,34.95,2581300.0
2011-05-05 13:50:00,34.96,35.1,34.95,34.97,1757100.0,34.96,35.1,34.95,34.97,1757100.0
2011-05-05 13:55:00,34.97,35.12,34.76,35.1,2667600.0,34.97,35.12,34.76,35.1,2667600.0
2011-05-05 14:00:00,35.1,35.28,35.06,35.13,2440400.0,35.1,35.28,35.06,35.13,2440400.0
2011-05-05 14:05:00,35.13,35.25,35.09,35.11,1735500.0,35.13,35.25,35.09,35.11,1735500.0
2011-05-05 14:10:00,35.11,35.15,34.93,35.06,2307000.0,35.11,35.15,34.93,35.06,2307000.0
2011-05-05 14:15:00,35.05,35.07,34.77,34.98,3086800.0,35.05,35.07,34.77,34.98,3086800.0
2011-05-05 14:20:00,34.98,35.03,34.86,34.9,1491700.0,34.98,35.03,34.86,34.9,1491700.0
2011-05-05 14:25:00,34.91,35.05,34.84,34.92,1638000.0,34.91,35.05,34.84,34.92,1638000.0
2011-05-05 14:30:00,34.92,35.0,34.77,34.93,1921700.0,34.92,35.0,34.77,34.93,1921700.0
2011-05-05 14:35:00,34.94,35.13,34.92,35.04,1582100.0,34.94,35.13,34.92,35.04,1582100.0
2011-05-05 14:40:00,35.05,35.05,34.87,34.95,1426000.0,35.05,35.05,34.87,34.95,1426000.0
2011-05-05 14:45:00,34.92,34.95,34.58,34.71,3602400.0,34.92,34.95,34.58,34.71,3602400.0
2011-05-05 14:50:00,34.71,34.71,34.52,34.55,2685400.0,34.71,34.71,34.52,34.55,2685400.0
2011-05-05 14:55:00,34.55,34.63,34.42,34.51,3783400.0,34.55,34.63,34.42,34.51,3783400.0
2011-05-05 15:00:00,34.51,34.63,34.43,34.46,1915900.0,34.51,34.63,34.43,34.46,1915900.0
2011-05-05 15:05:00,34.45,34.45,34.14,34.24,3825700.0,34.45,34.45,34.14,34.24,3825700.0
2011-05-05 15:10:00,34.25,34.3,33.94,34.07,5008900.0,34.25,34.3,33.94,34.07,5008900.0
2011-05-05 15:15:00,34.07,34.33,34.07,34.22,3443400.0,34.07,34.33,34.07,34.22,3443400.0
2011-05-05 15:20:00,34.22,34.3,33.75,33.78,2977500.0,34.22,34.3,33.75,33.78,2977500.0
2011-05-05 15:25:00,33.78,34.24,33.78,34.11,2943100.0,33.78,34.24,33.78,34.11,2943100.0
2011-05-05 15:30:00,34.11,34.35,34.06,34.23,2340900.0,34.11,34.35,34.06,34.23,2340900.0
2011-05-05 15:35:00,34.22,34.23,34.08,34.09,2106700.0,34.22,34.23,34.08,34.09,2106700.0
2011-05-05 15:40:00,34.09,34.15,33.79,34.14,3741500.0,34.09,34.15,33.79,34.14,3741500.0
2011-05-05 15:45:00,34.13,34.22,33.95,34.02,3285000.0,34.13,34.22,33.95,34.02,3285000.0
2011-05-05 15:50:00,34.02,34.05,33.74,34.0,5106200.0,34.02,34.05,33.74,34.0,5106200.0
2011-05-05 15:55:00,34.0,34.02,33.58,33.72,6985300.0,34.0,34.02,33.58,33.72,6985300.0
2011-05-06 09:30:00,33.93,34.99,33.79,34.89,9636300.0,33.93,34.99,33.79,34.89,9636300.0
2011-05-06 09:35:00,34.89,34.98,34.5,34.53,5878000.0,34.89,34.98,34.5,34.53,5878000.0
2011-05-06 09:40:00,34.52,34.65,34.35,34.5,3693100.0,34.52,34.65,34.35,34.5,3693100.0
2011-05-06 09:45:00,34.5,34.81,34.37,34.64,3891300.0,34.5,34.81,34.37,34.64,3891300.0
2011-05-06 09:50:00,34.64,34.75,34.42,34.64,2610300.0,34.64,34.75,34.42,34.64,2610300.0
2011-05-06 09:55:00,34.63,34.66,34.42,34.64,2089800.0,34.63,34.66,34.42,34.64,2089800.0
2011-05-06 10:00:00,34.63,34.74,34.5,34.58,3101200.0,34.63,34.74,34.5,34.58,3101200.0
2011-05-06 10:05:00,34.58,34.58,34.29,34.39,3374900.0,34.58,34.58,34.29,34.39,3374900.0
2011-05-06 10:10:00,34.39,34.94,34.35,34.92,4406400.0,34.39,34.94,34.35,34.92,4406400.0
2011-05-06 10:15:00,34.91,35.06,34.76,34.99,4530700.0,34.91,35.06,34.76,34.99,4530700.0
2011-05-06 10:20:00,34.99,35.34,34.91,35.28,4805400.0,34.99,35.34,34.91,35.28,4805400.0
2011-05-06 10:25:00,35.27,35.48,35.23,35.24,4962000.0,35.27,35.48,35.23,35.24,4962000.0
2011-05-06 10:30:00,35.23,35.44,35.05,35.08,5051400.0,35.23,35.44,35.05,35.08,5051400.0
2011-05-06 10:35:00,35.08,35.34,35.07,35.33,3415300.0,35.08,35.34,35.07,35.33,3415300.0
2011-05-06 10:40:00,35.34,35.38,35.13,35.37,2481000.0,35.34,35.38,35.13,35.37,2481000.0
2011-05-06 10:45:00,35.37,35.38,35.17,35.26,2332000.0,35.37,35.38,35.17,35.26,2332000.0
2011-05-06 10:50:00,35.26,35.47,35.21,35.3,3185500.0,35.26,35.47,35.21,35.3,3185500.0
2011-05-06 10:55:00,35.3,35.33,34.96,35.12,3608300.0,35.3,35.33,34.96,35.12,3608300.0
2011-05-06 11:00:00,35.12,35.3,35.1,35.28,1620700.0,35.12,35.3,35.1,35.28,1620700.0
2011-05-06 11:05:00,35.26,35.48,35.22,35.4,2063000.0,35.26,35.48,35.22,35.4,2063000.0
2011-05-06 11:10:00,35.39,35.55,35.31,35.39,2469500.0,35.39,35.55,35.31,35.39,2469500.0
2011-05-06 11:15:00,35.39,35.57,35.28,35.47,2471500.0,35.39,35.57,35.28,35.47,2471500.0
2011-05-06 11:20:00,35.47,35.53,35.35,35.38,1196900.0,35.47,35.53,35.35,35.38,1196900.0
2011-05-06 11:25:00,35.38,35.39,35.21,35.37,2269900.0,35.38,35.39,35.21,35.37,2269900.0
2011-05-06 11:30:00,35.39,35.48,35.32,35.44,1424400.0,35.39,35.48,35.32,35.44,1424400.0
2011-05-06 11:35:00,35.44,35.45,35.2,35.23,1398600.0,35.44,35.45,35.2,35.23,1398600.0
2011-05-06 11:40:00,35.23,35.28,35.03,35.16,1761000.0,35.23,35.28,35.03,35.16,1761000.0
2011-05-06 11:45:00,35.17,35.33,35.15,35.27,1246300.0,35.17,35.33,35.15,35.27,1246300.0
2011-05-06 11:50:00,35.26,35.35,35.11,35.12,1208300.0,35.26,35.35,35.11,35.12,1208300.0
2011-05-06 11:55:00,35.12,35.16,34.61,34.79,4311100.0,35.12,35.16,34.61,34.79,4311100.0
2011-05-06 12:00:00,34.78,34.89,34.74,34.76,2801700.0,34.78,34.89,34.74,34.76,2801700.0
2011-05-06 12:05:00,34.75,34.76,34.42,34.44,3099800.0,34.75,34.76,34.42,34.44,3099800.0
2011-05-06 12:10:00,34.44,34.55,34.36,34.44,3367100.0,34.44,34.55,34.36,34.44,3367100.0
2011-05-06 12:15:00,34.44,34.55,34.1,34.15,2876500.0,34.44,34.55,34.1,34.15,2876500.0
2011-05-06 12:20:00,34.15,34.2,33.94,34.03,3679400.0,34.15,34.2,33.94,34.03,3679400.0
2011-05-06 12:25:00,34.04,34.27,34.03,34.18,2601000.0,34.04,34.27,34.03,34.18,2601000.0
2011-05-06 12:30:00,34.18,34.48,34.13,34.35,2199100.0,34.18,34.48,34.13,34.35,2199100.0
2011-05-06 12:35:00,34.35,34.48,34.3,34.34,1130000.0,34.35,34.48,34.3,34.34,1130000.0
2011-05-06 12:40:00,34.34,34.36,33.89,33.94,2259300.0,34.34,34.36,33.89,33.94,2259300.0
2011-05-06 12:45:00,33.93,34.17,33.91,34.01,2059700.0,33.93,34.17,33.91,34.01,2059700.0
2011-05-06 12:50:00,34.07,34.28,33.93,34.27,2095300.0,34.07,34.28,33.93,34.27,2095300.0
2011-05-06 12:55:00,34.27,34.45,34.21,34.44,1575300.0,34.27,34.45,34.21,34.44,1575300.0
2011-05-06 13:00:00,34.44,34.65,34.37,34.57,1687100.0,34.44,34.65,34.37,34.57,1687100.0
2011-05-06 13:05:00,34.57,34.81,34.5,34.77,1269300.0,34.57,34.81,34.5,34.77,1269300.0
2011-05-06 13:10:00,34.77,34.79,34.36,34.51,1983700.0,34.77,34.79,34.36,34.51,1983700.0
2011-05-06 13:15:00,34.5,34.54,34.17,34.38,1481200.0,34.5,34.54,34.17,34.38,1481200.0
2011-05-06 13:20:00,34.39,34.64,34.37,34.4,1209600.0,34.39,34.64,34.37,34.4,1209600.0
2011-05-06 13:25:00,34.41,34.62,34.36,34.59,830700.0,34.41,34.62,34.36,34.59,830700.0
2011-05-06 13:30:00,34.59,34.75,34.49,34.57,1008900.0,34.59,34.75,34.49,34.57,1008900.0
2011-05-06 13:35:00,34.57,34.63,34.3,34.44,1308500.0,34.57,34.63,34.3,34.44,1308500.0
2011-05-06 13:40:00,34.44,34.59,34.36,34.37,498100.0,34.44,34.59,34.36,34.37,498100.0
2011-05-06 13:45:00,34.38,34.5,34.31,34.47,674500.0,34.38,34.5,34.31,34.47,674500.0
2011-05-06 13:50:00,34.47,34.68,34.46,34.54,935300.0,34.47,34.68,34.46,34.54,935300.0
2011-05-06 13:55:00,34.54,34.55,34.38,34.4,493000.0,34.54,34.55,34.38,34.4,493000.0
2011-05-06 14:00:00,34.4,34.41,34.25,34.37,962600.0,34.4,34.41,34.25,34.37,962600.0
2011-05-06 14:05:00,34.37,34.54,34.37,34.45,716700.0,34.37,34.54,34.37,34.45,716700.0
2011-05-06 14:10:00,34.44,34.54,34.3,34.35,890800.0,34.44,34.54,34.3,34.35,890800.0
2011-05-06 14:15:00,34.35,34.4,34.18,34.26,1416400.0,34.35,34.4,34.18,34.26,1416400.0
2011-05-06 14:20:00,34.26,34.26,34.03,34.09,1230200.0,34.26,34.26,34.03,34.09,1230200.0
2011-05-06 14:25:00,34.09,34.14,34.0,34.03,1045200.0,34.09,34.14,34.0,34.03,1045200.0
2011-05-06 14:30:00,34.02,34.13,33.85,33.88,1527900.0,34.02,34.13,33.85,33.88,1527900.0
2011-05-06 14:35:00,33.88,33.91,33.6,33.79,2360600.0,33.88,33.91,33.6,33.79,2360600.0
2011-05-06 14:40:00,33.79,34.08,33.77,34.04,1581200.0,33.79,34.08,33.77,34.04,1581200.0
2011-05-06 14:45:00,34.05,34.21,34.0,34.03,1021900.0,34.05,34.21,34.0,34.03,1021900.0
2011-05-06 14:50:00,34.03,34.16,33.92,34.03,1312500.0,34.03,34.16,33.92,34.03,1312500.0
2011-05-06 14:55:00,34.03,34.18,33.98,34.07,809500.0,34.03,34.18,33.98,34.07,809500.0
2011-05-06 15:00:00,34.07,34.47,34.06,34.46,1235400.0,34.07,34.47,34.06,34.46,1235400.0
2011-05-06 15:05:00,34.45,34.46,34.33,34.41,1033500.0,34.45,34.46,34.33,34.41,1033500.0
2011-05-06 15:10:00,34.4,34.46,34.37,34.39,746500.0,34.4,34.46,34.37,34.39,746500.0
2011-05-06 15:15:00,34.39,34.62,34.37,34.57,1321600.0,34.39,34.62,34.37,34.57,1321600.0
2011-05-06 15:20:00,34.58,34.59,34.4,34.43,853900.0,34.58,34.59,34.4,34.43,853900.0
2011-05-06 15:25:00,34.44,34.46,34.29,34.3,868200.0,34.44,34.46,34.29,34.3,868200.0
2011-05-06 15:30:00,34.29,34.36,34.22,34.24,858500.0,34.29,34.36,34.22,34.24,858500.0
2011-05-06 15:35:00,34.25,34.37,34.2,34.21,914800.0,34.25,34.37,34.2,34.21,914800.0
2011-05-06 15:40:00,34.21,34.37,34.18,34.37,886000.0,34.21,34.37,34.18,34.37,886000.0
2011-05-06 15:45:00,34.36,34.37,34.27,34.32,958500.0,34.36,34.37,34.27,34.32,958500.0
2011-05-06 15:50:00,34.33,34.34,34.24,34.29,1488800.0,34.33,34.34,34.24,34.29,1488800.0
2011-05-06 15:55:00,34.29,34.49,34.26,34.47,2443800.0,34.29,34.49,34.26,34.47,2443800.0
2011-05-09 09:30:00,36.17,36.45,36.14,36.41,6047200.0,36.17,36.45,36.14,36.41,6047200.0
2011-05-09 09:35:00,36.42,36.5,36.31,36.44,3650100.0,36.42,36.5,36.31,36.44,3650100.0
2011-05-09 09:40:00,36.44,36.45,36.15,36.26,3228400.0,36.44,36.45,36.15,36.26,3228400.0
2011-05-09 09:45:00,36.27,36.3,35.87,35.91,3380700.0,36.27,36.3,35.87,35.91,3380700.0
2011-05-09 09:50:00,35.91,36.08,35.87,35.94,2233500.0,35.91,36.08,35.87,35.94,2233500.0
2011-05-09 09:55:00,35.95,36.04,35.81,35.88,2197000.0,35.95,36.04,35.81,35.88,2197000.0
2011-05-09 10:00:00,35.88,36.03,35.8,35.9,2420100.0,35.88,36.03,35.8,35.9,2420100.0
2011-05-09 10:05:00,35.9,35.95,35.85,35.95,1144600.0,35.9,35.95,35.85,35.95,1144600.0
2011-05-09 10:10:00,35.95,36.05,35.94,36.01,1697000.0,35.95,36.05,35.94,36.01,1697000.0
2011-05-09 10:15:00,36.02,36.08,35.94,35.99,1677000.0,36.02,36.08,35.94,35.99,1677000.0
2011-05-09 10:20:00,35.99,36.07,35.81,35.95,1731700.0,35.99,36.07,35.81,35.95,1731700.0
2011-05-09 10:25:00,35.94,36.0,35.83,35.97,1117200.0,35.94,36.0,35.83,35.97,1117200.0
2011-05-09 10:30:00,35.97,36.12,35.89,36.06,1340300.0,35.97,36.12,35.89,36.06,1340300.0
2011-05-09 10:35:00,36.05,36.13,35.95,36.07,1346400.0,36.05,36.13,35.95,36.07,1346400.0
2011-05-09 10:40:00,36.07,36.26,36.06,36.24,1820100.0,36.07,36.26,36.06,36.24,1820100.0
2011-05-09 10:45:00,36.23,36.26,36.16,36.2,1258700.0,36.23,36.26,36.16,36.2,1258700.0
2011-05-09 10:50:00,36.2,36.29,36.19,36.28,961000.0,36.2,36.29,36.19,36.28,961000.0
2011-05-09 10:55:00,36.28,36.37,36.26,36.37,1631300.0,36.28,36.37,36.26,36.37,1631300.0
2011-05-09 11:00:00,36.37,36.42,36.28,36.31,1915400.0,36.37,36.42,36.28,36.31,1915400.0
2011-05-09 11:05:00,36.31,36.36,36.13,36.24,1579900.0,36.31,36.36,36.13,36.24,1579900.0
2011-05-09 11:10:00,36.25,36.35,36.24,36.33,938600.0,36.25,36.35,36.24,36.33,938600.0
2011-05-09 11:15:00,36.32,36.34,36.26,36.3,627100.0,36.32,36.34,36.26,36.3,627100.0
2011-05-09 11:20:00,36.31,36.33,36.22,36.3,1111000.0,36.31,36.33,36.22,36.3,1111000.0
2011-05-09 11:25:00,36.3,36.31,36.2,36.27,893800.0,36.3,36.31,36.2,36.27,893800.0
2011-05-09 11:30:00,36.27,36.27,36.06,36.17,1145900.0,36.27,36.27,36.06,36.17,1145900.0
2011-05-09 11:35:00,36.18,36.24,36.14,36.2,735400.0,36.18,36.24,36.14,36.2,735400.0
2011-05-09 11:40:00,36.2,36.22,36.07,36.09,717100.0,36.2,36.22,36.07,36.09,717100.0
2011-05-09 11:45:00,36.08,36.43,36.07,36.42,1538600.0,36.08,36.43,36.07,36.42,1538600.0
2011-05-09 11:50:00,36.42,36.55,36.42,36.53,1947200.0,36.42,36.55,36.42,36.53,1947200.0
2011-05-09 11:55:00,36.53,36.59,36.46,36.5,1327400.0,36.53,36.59,36.46,36.5,1327400.0
2011-05-09 12:00:00,36.51,36.55,36.48,36.55,844000.0,36.51,36.55,36.48,36.55,844000.0
2011-05-09 12:05:00,36.55,36.67,36.54,36.63,1673100.0,36.55,36.67,36.54,36.63,1673100.0
2011-05-09 12:10:00,36.64,36.7,36.52,36.69,933700.0,36.64,36.7,36.52,36.69,933700.0
2011-05-09 12:15:00,36.68,36.69,36.53,36.6,1241700.0,36.68,36.69,36.53,36.6,1241700.0
2011-05-09 12:20:00,36.59,36.62,36.47,36.52,990500.0,36.59,36.62,36.47,36.52,990500.0
2011-05-09 12:25:00,36.51,36.52,36.34,36.45,1338300.0,36.51,36.52,36.34,36.45,1338300.0
2011-05-09 12:30:00,36.46,36.57,36.44,36.54,800000.0,36.46,36.57,36.44,36.54,800000.0
2011-05-09 12:35:00,36.54,36.62,36.45,36.48,666300.0,36.54,36.62,36.45,36.48,666300.0
2011-05-09 12:40:00,36.48,36.62,36.48,36.58,630400.0,36.48,36.62,36.48,36.58,630400.0
2011-05-09 12:45:00,36.57,36.63,36.51,36.6,455100.0,36.57,36.63,36.51,36.6,455100.0
2011-05-09 12:50:00,36.6,36.63,36.53,36.55,534200.0,36.6,36.63,36.53,36.55,534200.0
2011-05-09 12:55:00,36.55,36.55,36.34,36.44,1358000.0,36.55,36.55,36.34,36.44,1358000.0
2011-05-09 13:00:00,36.45,36.6,36.4,36.56,768900.0,36.45,36.6,36.4,36.56,768900.0
2011-05-09 13:05:00,36.55,36.58,36.4,36.48,571500.0,36.55,36.58,36.4,36.48,571500.0
2011-05-09 13:10:00,36.49,36.55,36.43,36.47,478400.0,36.49,36.55,36.43,36.47,478400.0
2011-05-09 13:15:00,36.47,36.52,36.41,36.45,663800.0,36.47,36.52,36.41,36.45,663800.0
2011-05-09 13:20:00,36.45,36.46,36.2,36.21,1661000.0,36.45,36.46,36.2,36.21,1661000.0
2011-05-09 13:25:00,36.22,36.36,36.2,36.26,778200.0,36.22,36.36,36.2,36.26,778200.0
2011-05-09 13:30:00,36.26,36.42,36.24,36.4,1118600.0,36.26,36.42,36.24,36.4,1118600.0
2011-05-09 13:35:00,36.4,36.48,36.37,36.47,693700.0,36.4,36.48,36.37,36.47,693700.0
2011-05-09 13:40:00,36.47,36.49,36.38,36.43,398800.0,36.47,36.49,36.38,36.43,398800.0
2011-05-09 13:45:00,36.43,36.54,36.43,36.52,692100.0,36.43,36.54,36.43,36.52,692100.0
2011-05-09 13:50:00,36.51,36.64,36.48,36.6,631700.0,36.51,36.64,36.48,36.6,631700.0
2011-05-09 13:55:00,36.59,36.68,36.51,36.53,896200.0,36.59,36.68,36.51,36.53,896200.0
2011-05-09 14:00:00,36.53,36.66,36.53,36.59,618500.0,36.53,36.66,36.53,36.59,618500.0
2011-05-09 14:05:00,36.59,36.66,36.56,36.61,569400.0,36.59,36.66,36.56,36.61,569400.0
2011-05-09 14:10:00,36.61,36.75,36.56,36.64,1554900.0,36.61,36.75,36.56,36.64,1554900.0
2011-05-09 14:15:00,36.64,36.72,36.51,36.55,883900.0,36.64,36.72,36.51,36.55,883900.0
2011-05-09 14:20:00,36.55,36.59,36.51,36.59,438700.0,36.55,36.59,36.51,36.59,438700.0
2011-05-09 14:25:00,36.59,36.59,36.52,36.54,354600.0,36.59,36.59,36.52,36.54,354600.0
2011-05-09 14:30:00,36.54,36.74,36.54,36.67,1260300.0,36.54,36.74,36.54,36.67,1260300.0
2011-05-09 14:35:00,36.67,36.71,36.6,36.7,590600.0,36.67,36.71,36.6,36.7,590600.0
2011-05-09 14:40:00,36.69,36.83,36.66,36.76,1286800.0,36.69,36.83,36.66,36.76,1286800.0
2011-05-09 14:45:00,36.75,36.75,36.66,36.68,688000.0,36.75,36.75,36.66,36.68,688000.0
2011-05-09 14:50:00,36.68,36.7,36.62,36.65,686900.0,36.68,36.7,36.62,36.65,686900.0
2011-05-09 14:55:00,36.64,36.75,36.62,36.72,841800.0,36.64,36.75,36.62,36.72,841800.0
2011-05-09 15:00:00,36.73,36.8,36.68,36.76,675600.0,36.73,36.8,36.68,36.76,675600.0
2011-05-09 15:05:00,36.76,36.88,36.71,36.84,1073000.0,36.76,36.88,36.71,36.84,1073000.0
2011-05-09 15:10:00,36.84,36.87,36.75,36.84,751900.0,36.84,36.87,36.75,36.84,751900.0
2011-05-09 15:15:00,36.84,36.88,36.81,36.84,961200.0,36.84,36.88,36.81,36.84,961200.0
2011-05-09 15:20:00,36.83,36.87,36.78,36.83,951000.0,36.83,36.87,36.78,36.83,951000.0
2011-05-09 15:25:00,36.84,36.87,36.77,36.8,870300.0,36.84,36.87,36.77,36.8,870300.0
2011-05-09 15:30:00,36.8,36.88,36.8,36.85,909800.0,36.8,36.88,36.8,36.85,909800.0
2011-05-09 15:35:00,36.85,36.95,36.84,36.94,1023900.0,36.85,36.95,36.84,36.94,1023900.0
2011-05-09 15:40:00,36.94,36.95,36.89,36.93,1067300.0,36.94,36.95,36.89,36.93,1067300.0
2011-05-09 15:45:00,36.93,37.02,36.93,37.02,1609700.0,36.93,37.02,36.93,37.02,1609700.0
2011-05-09 15:50:00,37.01,37.03,36.98,37.03,1631200.0,37.01,37.03,36.98,37.03,1631200.0
2011-05-09 15:55:00,37.02,37.04,37.0,37.01,2638700.0,37.02,37.04,37.0,37.01,2638700.0
2011-05-10 09:30:00,37.22,37.33,37.11,37.31,4584900.0,37.22,37.33,37.11,37.31,4584900.0
2011-05-10 09:35:00,37.3,37.31,37.05,37.12,3133500.0,37.3,37.31,37.05,37.12,3133500.0
2011-05-10 09:40:00,37.12,37.26,37.1,37.25,2406900.0,37.12,37.26,37.1,37.25,2406900.0
2011-05-10 09:45:00,37.26,37.34,37.16,37.3,2578900.0,37.26,37.34,37.16,37.3,2578900.0
2011-05-10 09:50:00,37.29,37.31,37.16,37.22,1938500.0,37.29,37.31,37.16,37.22,1938500.0
2011-05-10 09:55:00,37.21,37.3,37.2,37.24,1661100.0,37.21,37.3,37.2,37.24,1661100.0
2011-05-10 10:00:00,37.24,37.51,37.23,37.44,3341800.0,37.24,37.51,37.23,37.44,3341800.0
2011-05-10 10:05:00,37.44,37.56,37.38,37.55,2107300.0,37.44,37.56,37.38,37.55,2107300.0
2011-05-10 10:10:00,37.55,37.67,37.42,37.65,2616700.0,37.55,37.67,37.42,37.65,2616700.0
2011-05-10 10:15:00,37.64,37.69,37.56,37.61,2568200.0,37.64,37.69,37.56,37.61,2568200.0
2011-05-10 10:20:00,37.61,37.68,37.56,37.63,1752400.0,37.61,37.68,37.56,37.63,1752400.0
2011-05-10 10:25:00,37.63,37.66,37.44,37.46,1951100.0,37.63,37.66,37.44,37.46,1951100.0
2011-05-10 10:30:00,37.46,37.55,37.43,37.51,1242800.0,37.46,37.55,37.43,37.51,1242800.0
2011-05-10 10:35:00,37.51,37.6,37.47,37.5,1592700.0,37.51,37.6,37.47,37.5,1592700.0
2011-05-10 10:40:00,37.5,37.5,37.3,37.39,1812200.0,37.5,37.5,37.3,37.39,1812200.0
2011-05-10 10:45:00,37.39,37.47,37.38,37.4,931500.0,37.39,37.47,37.38,37.4,931500.0
2011-05-10 10:50:00,37.41,37.5,37.39,37.49,538300.0,37.41,37.5,37.39,37.49,538300.0
2011-05-10 10:55:00,37.49,37.54,37.44,37.5,1133600.0,37.49,37.54,37.44,37.5,1133600.0
2011-05-10 11:00:00,37.5,37.56,37.48,37.53,946600.0,37.5,37.56,37.48,37.53,946600.0
2011-05-10 11:05:00,37.54,37.58,37.46,37.54,946600.0,37.54,37.58,37.46,37.54,946600.0
2011-05-10 11:10:00,37.54,37.62,37.53,37.56,992300.0,37.54,37.62,37.53,37.56,992300.0
2011-05-10 11:15:00,37.57,37.59,37.46,37.48,819000.0,37.57,37.59,37.46,37.48,819000.0
2011-05-10 11:20:00,37.48,37.49,37.35,37.4,1214000.0,37.48,37.49,37.35,37.4,1214000.0
2011-05-10 11:25:00,37.39,37.46,37.38,37.4,1148800.0,37.39,37.46,37.38,37.4,1148800.0
2011-05-10 11:30:00,37.41,37.42,37.35,37.36,1006800.0,37.41,37.42,37.35,37.36,1006800.0
2011-05-10 11:35:00,37.36,37.48,37.33,37.4,1057800.0,37.36,37.48,37.33,37.4,1057800.0
2011-05-10 11:40:00,37.41,37.55,37.4,37.54,1069600.0,37.41,37.55,37.4,37.54,1069600.0
2011-05-10 11:45:00,37.54,37.58,37.51,37.54,772700.0,37.54,37.58,37.51,37.54,772700.0
2011-05-10 11:50:00,37.54,37.55,37.48,37.53,636700.0,37.54,37.55,37.48,37.53,636700.0
2011-05-10 11:55:00,37.53,37.55,37.46,37.48,663900.0,37.53,37.55,37.46,37.48,663900.0
2011-05-10 12:00:00,37.48,37.55,37.47,37.53,416100.0,37.48,37.55,37.47,37.53,416100.0
2011-05-10 12:05:00,37.54,37.68,37.52,37.59,1419500.0,37.54,37.68,37.52,37.59,1419500.0
2011-05-10 12:10:00,37.58,37.66,37.43,37.5,1704100.0,37.58,37.66,37.43,37.5,1704100.0
2011-05-10 12:15:00,37.5,37.52,37.4,37.48,544100.0,37.5,37.52,37.4,37.48,544100.0
2011-05-10 12:20:00,37.47,37.49,37.43,37.47,416900.0,37.47,37.49,37.43,37.47,416900.0
2011-05-10 12:25:00,37.47,37.49,37.4,37.47,533900.0,37.47,37.49,37.4,37.47,533900.0
2011-05-10 12:30:00,37.46,37.49,37.43,37.48,382400.0,37.46,37.49,37.43,37.48,382400.0
2011-05-10 12:35:00,37.48,37.57,37.45,37.55,525700.0,37.48,37.57,37.45,37.55,525700.0
2011-05-10 12:40:00,37.55,37.61,37.51,37.52,617600.0,37.55,37.61,37.51,37.52,617600.0
2011-05-10 12:45:00,37.52,37.56,37.5,37.52,300900.0,37.52,37.56,37.5,37.52,300900.0
2011-05-10 12:50:00,37.51,37.56,37.4,37.43,949000.0,37.51,37.56,37.4,37.43,949000.0
2011-05-10 12:55:00,37.44,37.56,37.43,37.51,532000.0,37.44,37.56,37.43,37.51,532000.0
2011-05-10 13:00:00,37.51,37.55,37.46,37.51,411000.0,37.51,37.55,37.46,37.51,411000.0
2011-05-10 13:05:00,37.5,37.55,37.47,37.49,328300.0,37.5,37.55,37.47,37.49,328300.0
2011-05-10 13:10:00,37.49,37.54,37.43,37.46,612800.0,37.49,37.54,37.43,37.46,612800.0
2011-05-10 13:15:00,37.45,37.5,37.39,37.49,955500.0,37.45,37.5,37.39,37.49,955500.0
2011-05-10 13:20:00,37.48,37.62,37.42,37.58,1103300.0,37.48,37.62,37.42,37.58,1103300.0
2011-05-10 13:25:00,37.57,37.65,37.54,37.64,991100.0,37.57,37.65,37.54,37.64,991100.0
2011-05-10 13:30:00,37.63,37.63,37.5,37.53,498600.0,37.63,37.63,37.5,37.53,498600.0
2011-05-10 13:35:00,37.52,37.6,37.5,37.56,765000.0,37.52,37.6,37.5,37.56,765000.0
2011-05-10 13:40:00,37.56,37.67,37.55,37.61,873200.0,37.56,37.67,37.55,37.61,873200.0
2011-05-10 13:45:00,37.61,37.63,37.57,37.6,440800.0,37.61,37.63,37.57,37.6,440800.0
2011-05-10 13:50:00,37.6,37.87,37.57,37.79,2227000.0,37.6,37.87,37.57,37.79,2227000.0
2011-05-10 13:55:00,37.79,37.87,37.77,37.86,862200.0,37.79,37.87,37.77,37.86,862200.0
2011-05-10 14:00:00,37.86,37.9,37.8,37.85,940800.0,37.86,37.9,37.8,37.85,940800.0
2011-05-10 14:05:00,37.85,37.89,37.79,37.85,579100.0,37.85,37.89,37.79,37.85,579100.0
2011-05-10 14:10:00,37.85,37.87,37.79,37.79,417900.0,37.85,37.87,37.79,37.79,417900.0
2011-05-10 14:15:00,37.8,37.82,37.68,37.72,771200.0,37.8,37.82,37.68,37.72,771200.0
2011-05-10 14:20:00,37.72,37.74,37.62,37.71,742500.0,37.72,37.74,37.62,37.71,742500.0
2011-05-10 14:25:00,37.72,37.75,37.59,37.74,660000.0,37.72,37.75,37.59,37.74,660000.0
2011-05-10 14:30:00,37.74,37.8,37.72,37.76,658800.0,37.74,37.8,37.72,37.76,658800.0
2011-05-10 14:35:00,37.76,37.79,37.68,37.77,567700.0,37.76,37.79,37.68,37.77,567700.0
2011-05-10 14:40:00,37.78,37.84,37.77,37.79,410700.0,37.78,37.84,37.77,37.79,410700.0
2011-05-10 14:45:00,37.79,37.8,37.71,37.73,382800.0,37.79,37.8,37.71,37.73,382800.0
2011-05-10 14:50:00,37.72,37.78,37.72,37.77,321600.0,37.72,37.78,37.72,37.77,321600.0
2011-05-10 14:55:00,37.77,37.79,37.72,37.76,378000.0,37.77,37.79,37.72,37.76,378000.0
2011-05-10 15:00:00,37.77,37.78,37.72,37.74,566100.0,37.77,37.78,37.72,37.74,566100.0
2011-05-10 15:05:00,37.74,37.81,37.71,37.72,749200.0,37.74,37.81,37.71,37.72,749200.0
2011-05-10 15:10:00,37.71,37.75,37.6,37.63,969400.0,37.71,37.75,37.6,37.63,969400.0
2011-05-10 15:15:00,37.62,37.72,37.62,37.69,599200.0,37.62,37.72,37.62,37.69,599200.0
2011-05-10 15:20:00,37.69,37.69,37.63,37.68,519500.0,37.69,37.69,37.63,37.68,519500.0
2011-05-10 15:25:00,37.67,37.7,37.63,37.68,407300.0,37.67,37.7,37.63,37.68,407300.0
2011-05-10 15:30:00,37.68,37.69,37.63,37.65,500100.0,37.68,37.69,37.63,37.65,500100.0
2011-05-10 15:35:00,37.65,37.67,37.63,37.65,497600.0,37.65,37.67,37.63,37.65,497600.0
2011-05-10 15:40:00,37.65,37.73,37.64,37.72,695100.0,37.65,37.73,37.64,37.72,695100.0
2011-05-10 15:45:00,37.71,37.77,37.65,37.69,945000.0,37.71,37.77,37.65,37.69,945000.0
2011-05-10 15:50:00,37.69,37.7,37.62,37.63,785400.0,37.69,37.7,37.62,37.63,785400.0
2011-05-10 15:55:00,37.63,37.65,37.52,37.56,1984000.0,37.63,37.65,37.52,37.56,1984000.0
2011-05-11 09:30:00,36.48,36.49,36.14,36.21,6501600.0,36.48,36.49,36.14,36.21,6501600.0
2011-05-11 09:35:00,36.2,36.46,36.15,36.44,3204300.0,36.2,36.46,36.15,36.44,3204300.0
2011-05-11 09:40:00,36.45,36.47,36.24,36.33,2102700.0,36.45,36.47,36.24,36.33,2102700.0
2011-05-11 09:45:00,36.39,36.58,36.36,36.52,2624900.0,36.39,36.58,36.36,36.52,2624900.0
2011-05-11 09:50:00,36.51,36.59,36.43,36.43,1952900.0,36.51,36.59,36.43,36.43,1952900.0
2011-05-11 09:55:00,36.44,36.44,36.18,36.26,2377000.0,36.44,36.44,36.18,36.26,2377000.0
2011-05-11 10:00:00,36.27,36.41,36.16,36.34,2850700.0,36.27,36.41,36.16,36.34,2850700.0
2011-05-11 10:05:00,36.34,36.4,36.16,36.3,1683500.0,36.34,36.4,36.16,36.3,1683500.0
2011-05-11 10:10:00,36.3,36.36,36.19,36.34,1188500.0,36.3,36.36,36.19,36.34,1188500.0
2011-05-11 10:15:00,36.33,36.5,36.28,36.42,1213200.0,36.33,36.5,36.28,36.42,1213200.0
2011-05-11 10:20:00,36.42,36.44,36.22,36.22,1375400.0,36.42,36.44,36.22,36.22,1375400.0
2011-05-11 10:25:00,36.23,36.31,36.09,36.27,2115500.0,36.23,36.31,36.09,36.27,2115500.0
2011-05-11 10:30:00,36.26,36.26,35.85,35.88,4859000.0,36.26,36.26,35.85,35.88,4859000.0
2011-05-11 10:35:00,35.87,35.91,35.78,35.8,2306100.0,35.87,35.91,35.78,35.8,2306100.0
2011-05-11 10:40:00,35.81,35.89,35.7,35.84,3339800.0,35.81,35.89,35.7,35.84,3339800.0
2011-05-11 10:45:00,35.84,35.93,35.53,35.53,3284800.0,35.84,35.93,35.53,35.53,3284800.0
2011-05-11 10:50:00,35.55,35.71,35.53,35.7,2197900.0,35.55,35.71,35.53,35.7,2197900.0
2011-05-11 10:55:00,35.7,35.78,35.58,35.66,1727100.0,35.7,35.78,35.58,35.66,1727100.0
2011-05-11 11:00:00,35.66,35.84,35.58,35.75,1757100.0,35.66,35.84,35.58,35.75,1757100.0
2011-05-11 11:05:00,35.75,35.81,35.63,35.76,1137600.0,35.75,35.81,35.63,35.76,1137600.0
2011-05-11 11:10:00,35.77,35.96,35.75,35.94,1083900.0,35.77,35.96,35.75,35.94,1083900.0
2011-05-11 11:15:00,35.94,36.02,35.88,35.95,1010000.0,35.94,36.02,35.88,35.95,1010000.0
2011-05-11 11:20:00,35.95,36.05,35.84,35.86,1345800.0,35.95,36.05,35.84,35.86,1345800.0
2011-05-11 11:25:00,35.87,35.95,35.81,35.92,671900.0,35.87,35.95,35.81,35.92,671900.0
2011-05-11 11:30:00,35.92,35.99,35.84,35.85,775700.0,35.92,35.99,35.84,35.85,775700.0
2011-05-11 11:35:00,35.85,35.94,35.75,35.82,880800.0,35.85,35.94,35.75,35.82,880800.0
2011-05-11 11:40:00,35.8,35.82,35.66,35.7,986800.0,35.8,35.82,35.66,35.7,986800.0
2011-05-11 11:45:00,35.7,35.72,35.39,35.4,2654200.0,35.7,35.72,35.39,35.4,2654200.0
2011-05-11 11:50:00,35.41,35.51,35.33,35.35,1698100.0,35.41,35.51,35.33,35.35,1698100.0
2011-05-11 11:55:00,35.35,35.35,35.15,35.29,2861200.0,35.35,35.35,35.15,35.29,2861200.0
2011-05-11 12:00:00,35.29,35.31,34.94,34.98,3768600.0,35.29,35.31,34.94,34.98,3768600.0
2011-05-11 12:05:00,34.98,35.13,34.93,35.05,2169200.0,34.98,35.13,34.93,35.05,2169200.0
2011-05-11 12:10:00,35.06,35.1,34.72,34.85,2648000.0,35.06,35.1,34.72,34.85,2648000.0
2011-05-11 12:15:00,34.85,34.92,34.69,34.89,2830700.0,34.85,34.92,34.69,34.89,2830700.0
2011-05-11 12:20:00,34.89,34.92,34.69,34.83,1914600.0,34.89,34.92,34.69,34.83,1914600.0
2011-05-11 12:25:00,34.83,34.9,34.71,34.79,1822100.0,34.83,34.9,34.71,34.79,1822100.0
2011-05-11 12:30:00,34.79,34.81,34.35,34.49,4312600.0,34.79,34.81,34.35,34.49,4312600.0
2011-05-11 12:35:00,34.49,34.76,34.47,34.61,2364000.0,34.49,34.76,34.47,34.61,2364000.0
2011-05-11 12:40:00,34.63,34.76,34.57,34.6,1455800.0,34.63,34.76,34.57,34.6,1455800.0
2011-05-11 12:45:00,34.6,34.65,34.28,34.44,2595200.0,34.6,34.65,34.28,34.44,2595200.0
2011-05-11 12:50:00,34.44,34.65,34.34,34.62,2175700.0,34.44,34.65,34.34,34.62,2175700.0
2011-05-11 12:55:00,34.62,34.7,34.52,34.7,1532600.0,34.62,34.7,34.52,34.7,1532600.0
2011-05-11 13:00:00,34.69,34.83,34.67,34.7,2015600.0,34.69,34.83,34.67,34.7,2015600.0
2011-05-11 13:05:00,34.7,34.74,34.47,34.51,1557700.0,34.7,34.74,34.47,34.51,1557700.0
2011-05-11 13:10:00,34.5,34.59,34.36,34.56,1614000.0,34.5,34.59,34.36,34.56,1614000.0
2011-05-11 13:15:00,34.57,34.7,34.52,34.68,1257400.0,34.57,34.7,34.52,34.68,1257400.0
2011-05-11 13:20:00,34.69,34.85,34.64,34.66,2446300.0,34.69,34.85,34.64,34.66,2446300.0
2011-05-11 13:25:00,34.66,34.72,34.46,34.57,1495600.0,34.66,34.72,34.46,34.57,1495600.0
2011-05-11 13:30:00,34.59,34.64,34.42,34.43,1245800.0,34.59,34.64,34.42,34.43,1245800.0
2011-05-11 13:35:00,34.43,34.64,34.34,34.62,1965700.0,34.43,34.64,34.34,34.62,1965700.0
2011-05-11 13:40:00,34.61,34.63,34.44,34.44,1246600.0,34.61,34.63,34.44,34.44,1246600.0
2011-05-11 13:45:00,34.45,34.54,34.42,34.53,1165300.0,34.45,34.54,34.42,34.53,1165300.0
2011-05-11 13:50:00,34.53,34.58,34.39,34.45,1405700.0,34.53,34.58,34.39,34.45,1405700.0
2011-05-11 13:55:00,34.47,34.51,34.3,34.33,1306000.0,34.47,34.51,34.3,34.33,1306000.0
2011-05-11 14:00:00,34.33,34.45,34.32,34.34,789100.0,34.33,34.45,34.32,34.34,789100.0
2011-05-11 14:05:00,34.34,34.4,34.22,34.34,1488500.0,34.34,34.4,34.22,34.34,1488500.0
2011-05-11 14:10:00,34.33,34.48,34.28,34.33,1001300.0,34.33,34.48,34.28,34.33,1001300.0
2011-05-11 14:15:00,34.32,34.43,34.3,34.37,1236600.0,34.32,34.43,34.3,34.37,1236600.0
2011-05-11 14:20:00,34.37,34.41,34.18,34.21,1546200.0,34.37,34.41,34.18,34.21,1546200.0
2011-05-11 14:25:00,34.22,34.33,34.21,34.32,966600.0,34.22,34.33,34.21,34.32,966600.0
2011-05-11 14:30:00,34.32,34.42,34.29,34.32,947300.0,34.32,34.42,34.29,34.32,947300.0
2011-05-11 14:35:00,34.31,34.58,34.29,34.58,1502200.0,34.31,34.58,34.29,34.58,1502200.0
2011-05-11 14:40:00,34.58,34.63,34.48,34.55,1140300.0,34.58,34.63,34.48,34.55,1140300.0
2011-05-11 14:45:00,34.54,34.56,34.41,34.5,1004500.0,34.54,34.56,34.41,34.5,1004500.0
2011-05-11 14:50:00,34.5,34.63,34.37,34.38,1827000.0,34.5,34.63,34.37,34.38,1827000.0
2011-05-11 14:55:00,34.38,34.43,34.21,34.32,2029600.0,34.38,34.43,34.21,34.32,2029600.0
2011-05-11 15:00:00,34.31,34.39,34.28,34.39,821300.0,34.31,34.39,34.28,34.39,821300.0
2011-05-11 15:05:00,34.39,34.4,34.32,34.35,652800.0,34.39,34.4,34.32,34.35,652800.0
2011-05-11 15:10:00,34.36,34.41,34.34,34.36,496300.0,34.36,34.41,34.34,34.36,496300.0
2011-05-11 15:15:00,34.35,34.58,34.34,34.52,1228600.0,34.35,34.58,34.34,34.52,1228600.0
2011-05-11 15:20:00,34.52,34.72,34.42,34.62,1434100.0,34.52,34.72,34.42,34.62,1434100.0
2011-05-11 15:25:00,34.62,34.63,34.45,34.49,1620000.0,34.62,34.63,34.45,34.49,1620000.0
2011-05-11 15:30:00,34.49,34.56,34.41,34.43,900900.0,34.49,34.56,34.41,34.43,900900.0
2011-05-11 15:35:00,34.43,34.44,34.37,34.4,1114900.0,34.43,34.44,34.37,34.4,1114900.0
2011-05-11 15:40:00,34.4,34.43,34.36,34.42,1069500.0,34.4,34.43,34.36,34.42,1069500.0
2011-05-11 15:45:00,34.41,34.48,34.4,34.44,1181800.0,34.41,34.48,34.4,34.44,1181800.0
2011-05-11 15:50:00,34.44,34.48,34.36,34.41,1593300.0,34.44,34.48,34.36,34.41,1593300.0
2011-05-11 15:55:00,34.4,34.45,34.37,34.38,2302400.0,34.4,34.45,34.37,34.38,2302400.0
2011-05-12 09:30:00,32.95,32.98,32.31,32.35,8967700.0,32.95,32.98,32.31,32.35,8967700.0
2011-05-12 09:35:00,32.35,32.48,32.08,32.13,5883700.0,32.35,32.48,32.08,32.13,5883700.0
2011-05-12 09:40:00,32.12,32.24,31.97,31.99,6156500.0,32.12,32.24,31.97,31.99,6156500.0
2011-05-12 09:45:00,31.99,32.34,31.97,32.3,5420800.0,31.99,32.34,31.97,32.3,5420800.0
2011-05-12 09:50:00,32.31,32.48,32.25,32.38,3323900.0,32.31,32.48,32.25,32.38,3323900.0
2011-05-12 09:55:00,32.38,32.51,32.26,32.48,3018200.0,32.38,32.51,32.26,32.48,3018200.0
2011-05-12 10:00:00,32.48,32.54,32.17,32.25,3608900.0,32.48,32.54,32.17,32.25,3608900.0
2011-05-12 10:05:00,32.27,32.6,32.18,32.56,3652600.0,32.27,32.6,32.18,32.56,3652600.0
2011-05-12 10:10:00,32.57,32.93,32.54,32.83,4311200.0,32.57,32.93,32.54,32.83,4311200.0
2011-05-12 10:15:00,32.83,32.97,32.72,32.74,3325300.0,32.83,32.97,32.72,32.74,3325300.0
2011-05-12 10:20:00,32.73,32.75,32.53,32.68,2895000.0,32.73,32.75,32.53,32.68,2895000.0
2011-05-12 10:25:00,32.69,32.89,32.66,32.88,2883200.0,32.69,32.89,32.66,32.88,2883200.0
2011-05-12 10:30:00,32.88,33.16,32.86,32.91,4150600.0,32.88,33.16,32.86,32.91,4150600.0
2011-05-12 10:35:00,32.91,32.95,32.76,32.88,1593900.0,32.91,32.95,32.76,32.88,1593900.0
2011-05-12 10:40:00,32.89,32.92,32.68,32.69,1572200.0,32.89,32.92,32.68,32.69,1572200.0
2011-05-12 10:45:00,32.69,32.88,32.67,32.83,1819000.0,32.69,32.88,32.67,32.83,1819000.0
2011-05-12 10:50:00,32.83,32.86,32.46,32.6,2277800.0,32.83,32.86,32.46,32.6,2277800.0
2011-05-12 10:55:00,32.6,32.85,32.58,32.64,1592300.0,32.6,32.85,32.58,32.64,1592300.0
2011-05-12 11:00:00,32.63,32.92,32.6,32.88,1423600.0,32.63,32.92,32.6,32.88,1423600.0
2011-05-12 11:05:00,32.85,32.89,32.69,32.7,1431300.0,32.85,32.89,32.69,32.7,1431300.0
2011-05-12 11:10:00,32.7,32.97,32.69,32.93,1458200.0,32.7,32.97,32.69,32.93,1458200.0
2011-05-12 11:15:00,32.94,32.96,32.77,32.91,1263200.0,32.94,32.96,32.77,32.91,1263200.0
2011-05-12 11:20:00,32.92,33.07,32.9,32.99,1848700.0,32.92,33.07,32.9,32.99,1848700.0
2011-05-12 11:25:00,32.99,33.32,32.96,33.15,3984600.0,32.99,33.32,32.96,33.15,3984600.0
2011-05-12 11:30:00,33.16,33.33,33.11,33.22,2459900.0,33.16,33.33,33.11,33.22,2459900.0
2011-05-12 11:35:00,33.21,33.45,33.18,33.44,1911800.0,33.21,33.45,33.18,33.44,1911800.0
2011-05-12 11:40:00,33.44,33.74,33.36,33.68,4360300.0,33.44,33.74,33.36,33.68,4360300.0
2011-05-12 11:45:00,33.68,33.7,33.39,33.43,2525200.0,33.68,33.7,33.39,33.43,2525200.0
2011-05-12 11:50:00,33.44,33.51,33.31,33.44,2183300.0,33.44,33.51,33.31,33.44,2183300.0
2011-05-12 11:55:00,33.44,33.45,33.07,33.13,2146500.0,33.44,33.45,33.07,33.13,2146500.0
2011-05-12 12:00:00,33.12,33.37,33.12,33.33,1345000.0,33.12,33.37,33.12,33.33,1345000.0
2011-05-12 12:05:00,33.33,33.37,33.12,33.16,1143200.0,33.33,33.37,33.12,33.16,1143200.0
2011-05-12 12:10:00,33.17,33.17,32.91,33.06,1884700.0,33.17,33.17,32.91,33.06,1884700.0
2011-05-12 12:15:00,33.06,33.1,32.95,33.05,1128600.0,33.06,33.1,32.95,33.05,1128600.0
2011-05-12 12:20:00,33.04,33.33,33.01,33.27,1839800.0,33.04,33.33,33.01,33.27,1839800.0
2011-05-12 12:25:00,33.27,33.37,33.2,33.35,1169300.0,33.27,33.37,33.2,33.35,1169300.0
2011-05-12 12:30:00,33.36,33.39,33.22,33.34,873600.0,33.36,33.39,33.22,33.34,873600.0
2011-05-12 12:35:00,33.34,33.56,33.2,33.55,1868900.0,33.34,33.56,33.2,33.55,1868900.0
2011-05-12 12:40:00,33.55,33.58,33.31,33.35,1073000.0,33.55,33.58,33.31,33.35,1073000.0
2011-05-12 12:45:00,33.35,33.46,33.31,33.39,877300.0,33.35,33.46,33.31,33.39,877300.0
2011-05-12 12:50:00,33.39,33.46,33.36,33.37,605500.0,33.39,33.46,33.36,33.37,605500.0
2011-05-12 12:55:00,33.37,33.55,33.33,33.5,972200.0,33.37,33.55,33.33,33.5,972200.0
2011-05-12 13:00:00,33.51,33.82,33.51,33.77,2304600.0,33.51,33.82,33.51,33.77,2304600.0
2011-05-12 13:05:00,33.76,33.8,33.65,33.75,1253900.0,33.76,33.8,33.65,33.75,1253900.0
2011-05-12 13:10:00,33.74,34.09,33.67,34.09,1877600.0,33.74,34.09,33.67,34.09,1877600.0
2011-05-12 13:15:00,34.09,34.19,33.98,33.99,2413000.0,34.09,34.19,33.98,33.99,2413000.0
2011-05-12 13:20:00,34.0,34.09,33.92,33.92,1525800.0,34.0,34.09,33.92,33.92,1525800.0
2011-05-12 13:25:00,33.93,34.15,33.86,34.11,2241400.0,33.93,34.15,33.86,34.11,2241400.0
2011-05-12 13:30:00,34.1,34.29,34.06,34.27,2547600.0,34.1,34.29,34.06,34.27,2547600.0
2011-05-12 13:35:00,34.27,34.65,34.21,34.62,3364000.0,34.27,34.65,34.21,34.62,3364000.0
2011-05-12 13:40:00,34.62,34.69,34.44,34.46,2282600.0,34.62,34.69,34.44,34.46,2282600.0
2011-05-12 13:45:00,34.46,34.52,34.34,34.51,1930700.0,34.46,34.52,34.34,34.51,1930700.0
2011-05-12 13:50:00,34.52,34.6,34.39,34.58,1569100.0,34.52,34.6,34.39,34.58,1569100.0
2011-05-12 13:55:00,34.58,34.59,34.42,34.46,1174100.0,34.58,34.59,34.42,34.46,1174100.0
2011-05-12 14:00:00,34.47,34.59,34.42,34.53,1059100.0,34.47,34.59,34.42,34.53,1059100.0
2011-05-12 14:05:00,34.52,34.66,34.5,34.53,1764200.0,34.52,34.66,34.5,34.53,1764200.0
2011-05-12 14:10:00,34.54,34.63,34.36,34.36,1376200.0,34.54,34.63,34.36,34.36,1376200.0
2011-05-12 14:15:00,34.36,34.42,34.2,34.23,1638900.0,34.36,34.42,34.2,34.23,1638900.0
2011-05-12 14:20:00,34.23,34.33,34.08,34.08,1947900.0,34.23,34.33,34.08,34.08,1947900.0
2011-05-12 14:25:00,34.09,34.25,34.06,34.23,1415600.0,34.09,34.25,34.06,34.23,1415600.0
2011-05-12 14:30:00,34.22,34.31,34.16,34.24,1230400.0,34.22,34.31,34.16,34.24,1230400.0
2011-05-12 14:35:00,34.24,34.41,34.22,34.38,1212100.0,34.24,34.41,34.22,34.38,1212100.0
2011-05-12 14:40:00,34.37,34.4,34.24,34.3,955200.0,34.37,34.4,34.24,34.3,955200.0
2011-05-12 14:45:00,34.31,34.38,34.21,34.31,1125100.0,34.31,34.38,34.21,34.31,1125100.0
2011-05-12 14:50:00,34.3,34.32,34.11,34.14,1148600.0,34.3,34.32,34.11,34.14,1148600.0
2011-05-12 14:55:00,34.14,34.15,33.93,33.94,1676600.0,34.14,34.15,33.93,33.94,1676600.0
2011-05-12 15:00:00,33.94,33.95,33.81,33.89,1360400.0,33.94,33.95,33.81,33.89,1360400.0
2011-05-12 15:05:00,33.89,34.05,33.85,34.04,1205400.0,33.89,34.05,33.85,34.04,1205400.0
2011-05-12 15:10:00,34.04,34.07,33.84,33.85,935200.0,34.04,34.07,33.84,33.85,935200.0
2011-05-12 15:15:00,33.84,33.91,33.62,33.65,1819300.0,33.84,33.91,33.62,33.65,1819300.0
2011-05-12 15:20:00,33.66,33.66,33.26,33.31,2852000.0,33.66,33.66,33.26,33.31,2852000.0
2011-05-12 15:25:00,33.31,33.45,33.16,33.38,2827200.0,33.31,33.45,33.16,33.38,2827200.0
2011-05-12 15:30:00,33.38,33.46,33.21,33.26,1589400.0,33.38,33.46,33.21,33.26,1589400.0
2011-05-12 15:35:00,33.27,33.3,33.02,33.24,1949600.0,33.27,33.3,33.02,33.24,1949600.0
2011-05-12 15:40:00,33.25,33.34,33.18,33.3,1167700.0,33.25,33.34,33.18,33.3,1167700.0
2011-05-12 15:45:00,33.31,33.43,33.28,33.32,1225400.0,33.31,33.43,33.28,33.32,1225400.0
2011-05-12 15:50:00,33.32,33.41,33.26,33.33,1280700.0,33.32,33.41,33.26,33.33,1280700.0
2011-05-12 15:55:00,33.33,33.35,33.24,33.31,2015500.0,33.33,33.35,33.24,33.31,2015500.0
2011-05-13 09:30:00,34.43,34.58,34.16,34.24,2561600.0,34.43,34.58,34.16,34.24,2561600.0
2011-05-13 09:35:00,34.24,34.38,34.13,34.34,2628400.0,34.24,34.38,34.13,34.34,2628400.0
2011-05-13 09:40:00,34.35,34.49,34.13,34.48,2516400.0,34.35,34.49,34.13,34.48,2516400.0
2011-05-13 09:45:00,34.48,34.49,34.27,34.3,1867700.0,34.48,34.49,34.27,34.3,1867700.0
2011-05-13 09:50:00,34.3,34.35,34.11,34.31,1862800.0,34.3,34.35,34.11,34.31,1862800.0
2011-05-13 09:55:00,34.31,34.45,34.28,34.36,1127600.0,34.31,34.45,34.28,34.36,1127600.0
2011-05-13 10:00:00,34.36,34.56,34.23,34.32,2224800.0,34.36,34.56,34.23,34.32,2224800.0
2011-05-13 10:05:00,34.32,34.41,34.21,34.34,1210700.0,34.32,34.41,34.21,34.34,1210700.0
2011-05-13 10:10:00,34.34,34.58,34.29,34.56,1499100.0,34.34,34.58,34.29,34.56,1499100.0
2011-05-13 10:15:00,34.57,34.89,34.55,34.84,2871000.0,34.57,34.89,34.55,34.84,2871000.0
2011-05-13 10:20:00,34.84,34.87,34.67,34.74,1872300.0,34.84,34.87,34.67,34.74,1872300.0
2011-05-13 10:25:00,34.74,34.94,34.63,34.86,1723800.0,34.74,34.94,34.63,34.86,1723800.0
2011-05-13 10:30:00,34.87,34.92,34.72,34.84,1731400.0,34.87,34.92,34.72,34.84,1731400.0
2011-05-13 10:35:00,34.86,34.94,34.73,34.79,1394700.0,34.86,34.94,34.73,34.79,1394700.0
2011-05-13 10:40:00,34.81,34.88,34.67,34.73,1431500.0,34.81,34.88,34.67,34.73,1431500.0
2011-05-13 10:45:00,34.73,34.74,34.46,34.56,1654300.0,34.73,34.74,34.46,34.56,1654300.0
2011-05-13 10:50:00,34.56,34.58,34.39,34.55,1311700.0,34.56,34.58,34.39,34.55,1311700.0
2011-05-13 10:55:00,34.55,34.55,34.38,34.44,1141200.0,34.55,34.55,34.38,34.44,1141200.0
2011-05-13 11:00:00,34.44,34.49,34.25,34.27,1470400.0,34.44,34.49,34.25,34.27,1470400.0
2011-05-13 11:05:00,34.27,34.44,34.27,34.4,1327600.0,34.27,34.44,34.27,34.4,1327600.0
2011-05-13 11:10:00,34.4,34.57,34.35,34.53,1033800.0,34.4,34.57,34.35,34.53,1033800.0
2011-05-13 11:15:00,34.54,34.68,34.48,34.5,1330400.0,34.54,34.68,34.48,34.5,1330400.0
2011-05-13 11:20:00,34.5,34.5,34.32,34.34,1675000.0,34.5,34.5,34.32,34.34,1675000.0
2011-05-13 11:25:00,34.34,34.47,34.19,34.24,1312900.0,34.34,34.47,34.19,34.24,1312900.0
2011-05-13 11:30:00,34.24,34.39,34.11,34.28,2207600.0,34.24,34.39,34.11,34.28,2207600.0
2011-05-13 11:35:00,34.28,34.45,34.26,34.34,1062900.0,34.28,34.45,34.26,34.34,1062900.0
2011-05-13 11:40:00,34.34,34.4,33.99,34.06,1817300.0,34.34,34.4,33.99,34.06,1817300.0
2011-05-13 11:45:00,34.05,34.1,33.75,33.77,2790700.0,34.05,34.1,33.75,33.77,2790700.0
2011-05-13 11:50:00,33.77,33.95,33.72,33.78,1462700.0,33.77,33.95,33.72,33.78,1462700.0
2011-05-13 11:55:00,33.79,33.89,33.57,33.6,2169500.0,33.79,33.89,33.57,33.6,2169500.0
2011-05-13 12:00:00,33.61,33.76,33.5,33.62,2165200.0,33.61,33.76,33.5,33.62,2165200.0
2011-05-13 12:05:00,33.62,33.63,33.36,33.37,1720200.0,33.62,33.63,33.36,33.37,1720200.0
2011-05-13 12:10:00,33.37,33.52,33.26,33.28,2698700.0,33.37,33.52,33.26,33.28,2698700.0
2011-05-13 12:15:00,33.28,33.38,33.11,33.37,2696700.0,33.28,33.38,33.11,33.37,2696700.0
2011-05-13 12:20:00,33.36,33.46,33.23,33.36,1868600.0,33.36,33.46,33.23,33.36,1868600.0
2011-05-13 12:25:00,33.36,33.73,33.33,33.71,2294800.0,33.36,33.73,33.33,33.71,2294800.0
2011-05-13 12:30:00,33.7,33.96,33.63,33.91,1961400.0,33.7,33.96,33.63,33.91,1961400.0
2011-05-13 12:35:00,33.91,33.97,33.73,33.74,1891900.0,33.91,33.97,33.73,33.74,1891900.0
2011-05-13 12:40:00,33.75,33.92,33.64,33.91,1545800.0,33.75,33.92,33.64,33.91,1545800.0
2011-05-13 12:45:00,33.9,34.08,33.88,33.98,1331800.0,33.9,34.08,33.88,33.98,1331800.0
2011-05-13 12:50:00,33.98,34.06,33.86,33.94,1037500.0,33.98,34.06,33.86,33.94,1037500.0
2011-05-13 12:55:00,33.94,34.02,33.63,33.74,1476200.0,33.94,34.02,33.63,33.74,1476200.0
2011-05-13 13:00:00,33.74,34.02,33.7,33.93,1386100.0,33.74,34.02,33.7,33.93,1386100.0
2011-05-13 13:05:00,33.93,33.95,33.78,33.82,751200.0,33.93,33.95,33.78,33.82,751200.0
2011-05-13 13:10:00,33.83,33.96,33.8,33.93,570700.0,33.83,33.96,33.8,33.93,570700.0
2011-05-13 13:15:00,33.93,34.06,33.85,34.0,731800.0,33.93,34.06,33.85,34.0,731800.0
2011-05-13 13:20:00,34.01,34.25,34.01,34.21,1835000.0,34.01,34.25,34.01,34.21,1835000.0
2011-05-13 13:25:00,34.2,34.29,34.14,34.2,1081400.0,34.2,34.29,34.14,34.2,1081400.0
2011-05-13 13:30:00,34.19,34.24,34.02,34.06,801200.0,34.19,34.24,34.02,34.06,801200.0
2011-05-13 13:35:00,34.07,34.12,33.88,33.9,955900.0,34.07,34.12,33.88,33.9,955900.0
2011-05-13 13:40:00,33.9,34.1,33.85,34.09,761100.0,33.9,34.1,33.85,34.09,761100.0
2011-05-13 13:45:00,34.1,34.12,33.98,34.0,745500.0,34.1,34.12,33.98,34.0,745500.0
2011-05-13 13:50:00,34.0,34.03,33.8,33.84,1123400.0,34.0,34.03,33.8,33.84,1123400.0
2011-05-13 13:55:00,33.84,33.99,33.84,33.95,779100.0,33.84,33.99,33.84,33.95,779100.0
2011-05-13 14:00:00,33.94,34.05,33.93,34.03,703600.0,33.94,34.05,33.93,34.03,703600.0
2011-05-13 14:05:00,34.03,34.24,34.02,34.17,1101100.0,34.03,34.24,34.02,34.17,1101100.0
2011-05-13 14:10:00,34.17,34.28,34.08,34.27,760900.0,34.17,34.28,34.08,34.27,760900.0
2011-05-13 14:15:00,34.26,34.33,34.16,34.3,935600.0,34.26,34.33,34.16,34.3,935600.0
2011-05-13 14:20:00,34.29,34.49,34.28,34.46,1436300.0,34.29,34.49,34.28,34.46,1436300.0
2011-05-13 14:25:00,34.47,34.48,34.37,34.39,704500.0,34.47,34.48,34.37,34.39,704500.0
2011-05-13 14:30:00,34.39,34.43,34.31,34.32,615500.0,34.39,34.43,34.31,34.32,615500.0
2011-05-13 14:35:00,34.31,34.44,34.29,34.39,591800.0,34.31,34.44,34.29,34.39,591800.0
2011-05-13 14:40:00,34.4,34.44,34.28,34.33,531300.0,34.4,34.44,34.28,34.33,531300.0
2011-05-13 14:45:00,34.33,34.33,34.23,34.27,555100.0,34.33,34.33,34.23,34.27,555100.0
2011-05-13 14:50:00,34.28,34.28,34.08,34.11,1361000.0,34.28,34.28,34.08,34.11,1361000.0
2011-05-13 14:55:00,34.11,34.17,34.03,34.17,814600.0,34.11,34.17,34.03,34.17,814600.0
2011-05-13 15:00:00,34.16,34.25,34.08,34.09,713600.0,34.16,34.25,34.08,34.09,713600.0
2011-05-13 15:05:00,34.09,34.25,34.07,34.24,615900.0,34.09,34.25,34.07,34.24,615900.0
2011-05-13 15:10:00,34.24,34.3,34.21,34.29,471400.0,34.24,34.3,34.21,34.29,471400.0
2011-05-13 15:15:00,34.28,34.3,34.11,34.11,543700.0,34.28,34.3,34.11,34.11,543700.0
2011-05-13 15:20:00,34.11,34.13,34.02,34.06,870400.0,34.11,34.13,34.02,34.06,870400.0
2011-05-13 15:25:00,34.05,34.09,33.94,34.05,962800.0,34.05,34.09,33.94,34.05,962800.0
2011-05-13 15:30:00,34.05,34.15,34.03,34.12,842300.0,34.05,34.15,34.03,34.12,842300.0
2011-05-13 15:35:00,34.12,34.19,34.08,34.13,642400.0,34.12,34.19,34.08,34.13,642400.0
2011-05-13 15:40:00,34.12,34.16,34.1,34.12,508500.0,34.12,34.16,34.1,34.12,508500.0
2011-05-13 15:45:00,34.12,34.18,34.06,34.17,679300.0,34.12,34.18,34.06,34.17,679300.0
2011-05-13 15:50:00,34.17,34.2,34.09,34.19,971200.0,34.17,34.2,34.09,34.19,971200.0
2011-05-13 15:55:00,34.19,34.41,34.18,34.38,1790800.0,34.19,34.41,34.18,34.38,1790800.0
2011-05-16 09:30:00,33.82,33.92,33.69,33.9,1824600.0,33.82,33.92,33.69,33.9,1824600.0
2011-05-16 09:35:00,33.91,34.09,33.83,34.05,2479600.0,33.91,34.09,33.83,34.05,2479600.0
2011-05-16 09:40:00,34.05,34.3,34.01,34.15,2323000.0,34.05,34.3,34.01,34.15,2323000.0
2011-05-16 09:45:00,34.15,34.19,33.93,34.01,1356700.0,34.15,34.19,33.93,34.01,1356700.0
2011-05-16 09:50:00,34.01,34.17,33.87,34.13,1643100.0,34.01,34.17,33.87,34.13,1643100.0
2011-05-16 09:55:00,34.13,34.15,33.99,34.09,1022600.0,34.13,34.15,33.99,34.09,1022600.0
2011-05-16 10:00:00,34.1,34.33,34.07,34.24,1766300.0,34.1,34.33,34.07,34.24,1766300.0
2011-05-16 10:05:00,34.24,34.43,34.23,34.38,1954100.0,34.24,34.43,34.23,34.38,1954100.0
2011-05-16 10:10:00,34.38,34.45,34.28,34.3,1671000.0,34.38,34.45,34.28,34.3,1671000.0
2011-05-16 10:15:00,34.3,34.45,34.29,34.4,1153200.0,34.3,34.45,34.29,34.4,1153200.0
2011-05-16 10:20:00,34.4,34.46,34.21,34.21,1409300.0,34.4,34.46,34.21,34.21,1409300.0
2011-05-16 10:25:00,34.2,34.33,34.2,34.29,844900.0,34.2,34.33,34.2,34.29,844900.0
2011-05-16 10:30:00,34.28,34.37,34.03,34.13,1684600.0,34.28,34.37,34.03,34.13,1684600.0
2011-05-16 10:35:00,34.14,34.17,34.01,34.04,1039600.0,34.14,34.17,34.01,34.04,1039600.0
2011-05-16 10:40:00,34.04,34.13,33.97,34.06,1394200.0,34.04,34.13,33.97,34.06,1394200.0
2011-05-16 10:45:00,34.06,34.09,33.99,34.02,857500.0,34.06,34.09,33.99,34.02,857500.0
2011-05-16 10:50:00,34.02,34.16,34.02,34.14,696300.0,34.02,34.16,34.02,34.14,696300.0
2011-05-16 10:55:00,34.13,34.2,34.09,34.13,1056100.0,34.13,34.2,34.09,34.13,1056100.0
2011-05-16 11:00:00,34.12,34.13,34.04,34.11,588700.0,34.12,34.13,34.04,34.11,588700.0
2011-05-16 11:05:00,34.11,34.16,34.01,34.05,1033800.0,34.11,34.16,34.01,34.05,1033800.0
2011-05-16 11:10:00,34.05,34.13,33.91,33.92,1129800.0,34.05,34.13,33.91,33.92,1129800.0
2011-05-16 11:15:00,33.91,33.94,33.83,33.92,1300700.0,33.91,33.94,33.83,33.92,1300700.0
2011-05-16 11:20:00,33.91,33.95,33.75,33.81,1556100.0,33.91,33.95,33.75,33.81,1556100.0
2011-05-16 11:25:00,33.81,33.85,33.76,33.79,1498200.0,33.81,33.85,33.76,33.79,1498200.0
2011-05-16 11:30:00,33.79,33.84,33.75,33.76,1054400.0,33.79,33.84,33.75,33.76,1054400.0
2011-05-16 11:35:00,33.76,33.86,33.75,33.82,502500.0,33.76,33.86,33.75,33.82,502500.0
2011-05-16 11:40:00,33.83,33.86,33.72,33.73,525300.0,33.83,33.86,33.72,33.73,525300.0
2011-05-16 11:45:00,33.72,33.73,33.58,33.63,1386800.0,33.72,33.73,33.58,33.63,1386800.0
2011-05-16 11:50:00,33.64,33.66,33.46,33.51,1367000.0,33.64,33.66,33.46,33.51,1367000.0
2011-05-16 11:55:00,33.52,33.66,33.51,33.64,1192800.0,33.52,33.66,33.51,33.64,1192800.0
2011-05-16 12:00:00,33.63,33.69,33.55,33.69,734700.0,33.63,33.69,33.55,33.69,734700.0
2011-05-16 12:05:00,33.68,33.69,33.59,33.64,405500.0,33.68,33.69,33.59,33.64,405500.0
2011-05-16 12:10:00,33.64,33.64,33.46,33.54,802200.0,33.64,33.64,33.46,33.54,802200.0
2011-05-16 12:15:00,33.54,33.58,33.38,33.55,982100.0,33.54,33.58,33.38,33.55,982100.0
2011-05-16 12:20:00,33.55,33.63,33.51,33.61,444800.0,33.55,33.63,33.51,33.61,444800.0
2011-05-16 12:25:00,33.6,33.66,33.58,33.58,481400.0,33.6,33.66,33.58,33.58,481400.0
2011-05-16 12:30:00,33.58,33.78,33.55,33.71,877300.0,33.58,33.78,33.55,33.71,877300.0
2011-05-16 12:35:00,33.71,33.77,33.66,33.77,588800.0,33.71,33.77,33.66,33.77,588800.0
2011-05-16 12:40:00,33.78,33.84,33.66,33.66,535400.0,33.78,33.84,33.66,33.66,535400.0
2011-05-16 12:45:00,33.65,33.77,33.65,33.67,429100.0,33.65,33.77,33.65,33.67,429100.0
2011-05-16 12:50:00,33.67,33.67,33.48,33.55,928300.0,33.67,33.67,33.48,33.55,928300.0
2011-05-16 12:55:00,33.56,33.56,33.3,33.31,1212300.0,33.56,33.56,33.3,33.31,1212300.0
2011-05-16 13:00:00,33.32,33.4,33.23,33.38,1417100.0,33.32,33.4,33.23,33.38,1417100.0
2011-05-16 13:05:00,33.38,33.43,33.32,33.35,764800.0,33.38,33.43,33.32,33.35,764800.0
2011-05-16 13:10:00,33.35,33.47,33.27,33.42,747000.0,33.35,33.47,33.27,33.42,747000.0
2011-05-16 13:15:00,33.42,33.51,33.35,33.48,531900.0,33.42,33.51,33.35,33.48,531900.0
2011-05-16 13:20:00,33.47,33.48,33.29,33.31,621600.0,33.47,33.48,33.29,33.31,621600.0
2011-05-16 13:25:00,33.31,33.41,33.3,33.37,473600.0,33.31,33.41,33.3,33.37,473600.0
2011-05-16 13:30:00,33.37,33.55,33.32,33.46,954300.0,33.37,33.55,33.32,33.46,954300.0
2011-05-16 13:35:00,33.46,33.52,33.41,33.51,327400.0,33.46,33.52,33.41,33.51,327400.0
2011-05-16 13:40:00,33.51,33.62,33.48,33.59,702300.0,33.51,33.62,33.48,33.59,702300.0
2011-05-16 13:45:00,33.59,33.6,33.51,33.54,367600.0,33.59,33.6,33.51,33.54,367600.0
2011-05-16 13:50:00,33.54,33.58,33.38,33.41,550100.0,33.54,33.58,33.38,33.41,550100.0
2011-05-16 13:55:00,33.4,33.42,33.32,33.37,686200.0,33.4,33.42,33.32,33.37,686200.0
2011-05-16 14:00:00,33.36,33.43,33.28,33.4,748700.0,33.36,33.43,33.28,33.4,748700.0
2011-05-16 14:05:00,33.4,33.59,33.4,33.52,702600.0,33.4,33.59,33.4,33.52,702600.0
2011-05-16 14:10:00,33.52,33.59,33.43,33.45,870600.0,33.52,33.59,33.43,33.45,870600.0
2011-05-16 14:15:00,33.45,33.54,33.4,33.45,429600.0,33.45,33.54,33.4,33.45,429600.0
2011-05-16 14:20:00,33.45,33.48,33.33,33.39,586400.0,33.45,33.48,33.33,33.39,586400.0
2011-05-16 14:25:00,33.38,33.41,33.13,33.16,1225400.0,33.38,33.41,33.13,33.16,1225400.0
2011-05-16 14:30:00,33.16,33.25,33.08,33.11,1376500.0,33.16,33.25,33.08,33.11,1376500.0
2011-05-16 14:35:00,33.11,33.11,32.84,32.92,2582200.0,33.11,33.11,32.84,32.92,2582200.0
2011-05-16 14:40:00,32.91,33.04,32.84,33.01,1212200.0,32.91,33.04,32.84,33.01,1212200.0
2011-05-16 14:45:00,33.01,33.2,32.98,33.17,1051900.0,33.01,33.2,32.98,33.17,1051900.0
2011-05-16 14:50:00,33.17,33.23,33.09,33.19,861500.0,33.17,33.23,33.09,33.19,861500.0
2011-05-16 14:55:00,33.18,33.24,33.13,33.13,619200.0,33.18,33.24,33.13,33.13,619200.0
2011-05-16 15:00:00,33.13,33.21,33.12,33.21,354600.0,33.13,33.21,33.12,33.21,354600.0
2011-05-16 15:05:00,33.2,33.33,33.19,33.23,804600.0,33.2,33.33,33.19,33.23,804600.0
2011-05-16 15:10:00,33.23,33.23,33.11,33.15,499500.0,33.23,33.23,33.11,33.15,499500.0
2011-05-16 15:15:00,33.15,33.29,33.13,33.18,750300.0,33.15,33.29,33.13,33.18,750300.0
2011-05-16 15:20:00,33.18,33.22,33.13,33.15,575800.0,33.18,33.22,33.13,33.15,575800.0
2011-05-16 15:25:00,33.14,33.18,33.04,33.08,1473100.0,33.14,33.18,33.04,33.08,1473100.0
2011-05-16 15:30:00,33.09,33.22,33.07,33.16,1395100.0,33.09,33.22,33.07,33.16,1395100.0
2011-05-16 15:35:00,33.16,33.17,33.01,33.02,1104900.0,33.16,33.17,33.01,33.02,1104900.0
2011-05-16 15:40:00,33.01,33.03,32.93,32.94,1417400.0,33.01,33.03,32.93,32.94,1417400.0
2011-05-16 15:45:00,32.94,32.96,32.76,32.89,2631000.0,32.94,32.96,32.76,32.89,2631000.0
2011-05-16 15:50:00,32.89,32.98,32.8,32.91,1912300.0,32.89,32.98,32.8,32.91,1912300.0
2011-05-16 15:55:00,32.93,32.93,32.81,32.84,1855600.0,32.93,32.93,32.81,32.84,1855600.0
2011-05-17 09:30:00,32.58,32.62,32.37,32.54,3515000.0,32.58,32.62,32.37,32.54,3515000.0
2011-05-17 09:35:00,32.54,32.64,32.35,32.38,1684200.0,32.54,32.64,32.35,32.38,1684200.0
2011-05-17 09:40:00,32.38,32.5,32.3,32.44,2629400.0,32.38,32.5,32.3,32.44,2629400.0
2011-05-17 09:45:00,32.44,32.59,32.43,32.53,2299300.0,32.44,32.59,32.43,32.53,2299300.0
2011-05-17 09:50:00,32.52,32.53,32.37,32.47,1272300.0,32.52,32.53,32.37,32.47,1272300.0
2011-05-17 09:55:00,32.47,32.68,32.46,32.62,1744000.0,32.47,32.68,32.46,32.62,1744000.0
2011-05-17 10:00:00,32.63,32.72,32.54,32.71,1530100.0,32.63,32.72,32.54,32.71,1530100.0
2011-05-17 10:05:00,32.71,32.86,32.57,32.64,1981200.0,32.71,32.86,32.57,32.64,1981200.0
2011-05-17 10:10:00,32.65,32.71,32.55,32.61,1129800.0,32.65,32.71,32.55,32.61,1129800.0
2011-05-17 10:15:00,32.62,32.87,32.61,32.83,2419100.0,32.62,32.87,32.61,32.83,2419100.0
2011-05-17 10:20:00,32.84,32.9,32.79,32.83,1412700.0,32.84,32.9,32.79,32.83,1412700.0
2011-05-17 10:25:00,32.85,33.03,32.82,32.92,2280900.0,32.85,33.03,32.82,32.92,2280900.0
2011-05-17 10:30:00,32.92,32.97,32.82,32.83,1300600.0,32.92,32.97,32.82,32.83,1300600.0
2011-05-17 10:35:00,32.82,32.88,32.69,32.8,1056600.0,32.82,32.88,32.69,32.8,1056600.0
2011-05-17 10:40:00,32.8,32.81,32.66,32.68,847700.0,32.8,32.81,32.66,32.68,847700.0
2011-05-17 10:45:00,32.68,32.7,32.62,32.68,1235900.0,32.68,32.7,32.62,32.68,1235900.0
2011-05-17 10:50:00,32.67,32.68,32.51,32.6,1306400.0,32.67,32.68,32.51,32.6,1306400.0
2011-05-17 10:55:00,32.59,32.68,32.55,32.59,764200.0,32.59,32.68,32.55,32.59,764200.0
2011-05-17 11:00:00,32.58,32.62,32.41,32.52,964600.0,32.58,32.62,32.41,32.52,964600.0
2011-05-17 11:05:00,32.51,32.52,32.25,32.29,1302700.0,32.51,32.52,32.25,32.29,1302700.0
2011-05-17 11:10:00,32.29,32.42,32.25,32.39,1310900.0,32.29,32.42,32.25,32.39,1310900.0
2011-05-17 11:15:00,32.4,32.48,32.37,32.44,782000.0,32.4,32.48,32.37,32.44,782000.0
2011-05-17 11:20:00,32.45,32.57,32.43,32.46,903200.0,32.45,32.57,32.43,32.46,903200.0
2011-05-17 11:25:00,32.45,32.51,32.42,32.45,749600.0,32.45,32.51,32.42,32.45,749600.0
2011-05-17 11:30:00,32.46,32.53,32.34,32.34,994300.0,32.46,32.53,32.34,32.34,994300.0
2011-05-17 11:35:00,32.34,32.39,32.25,32.25,1440400.0,32.34,32.39,32.25,32.25,1440400.0
2011-05-17 11:40:00,32.25,32.47,32.19,32.4,1153800.0,32.25,32.47,32.19,32.4,1153800.0
2011-05-17 11:45:00,32.4,32.48,32.34,32.47,792700.0,32.4,32.48,32.34,32.47,792700.0
2011-05-17 11:50:00,32.48,32.6,32.45,32.48,831600.0,32.48,32.6,32.45,32.48,831600.0
2011-05-17 11:55:00,32.48,32.65,32.48,32.6,808700.0,32.48,32.65,32.48,32.6,808700.0
2011-05-17 12:00:00,32.61,32.64,32.52,32.53,847400.0,32.61,32.64,32.52,32.53,847400.0
2011-05-17 12:05:00,32.53,32.59,32.48,32.57,668300.0,32.53,32.59,32.48,32.57,668300.0
2011-05-17 12:10:00,32.57,32.6,32.5,32.58,668300.0,32.57,32.6,32.5,32.58,668300.0
2011-05-17 12:15:00,32.58,32.69,32.57,32.63,554500.0,32.58,32.69,32.57,32.63,554500.0
2011-05-17 12:20:00,32.63,32.79,32.59,32.73,596900.0,32.63,32.79,32.59,32.73,596900.0
2011-05-17 12:25:00,32.73,32.74,32.65,32.69,407600.0,32.73,32.74,32.65,32.69,407600.0
2011-05-17 12:30:00,32.69,32.75,32.62,32.74,443200.0,32.69,32.75,32.62,32.74,443200.0
2011-05-17 12:35:00,32.73,32.82,32.66,32.81,496800.0,32.73,32.82,32.66,32.81,496800.0
2011-05-17 12:40:00,32.8,33.02,32.8,33.0,1127600.0,32.8,33.02,32.8,33.0,1127600.0
2011-05-17 12:45:00,33.0,33.05,32.82,32.82,929700.0,33.0,33.05,32.82,32.82,929700.0
2011-05-17 12:50:00,32.82,32.89,32.71,32.74,870000.0,32.82,32.89,32.71,32.74,870000.0
2011-05-17 12:55:00,32.75,32.85,32.71,32.83,565700.0,32.75,32.85,32.71,32.83,565700.0
2011-05-17 13:00:00,32.83,32.84,32.73,32.77,410800.0,32.83,32.84,32.73,32.77,410800.0
2011-05-17 13:05:00,32.77,32.8,32.65,32.72,466000.0,32.77,32.8,32.65,32.72,466000.0
2011-05-17 13:10:00,32.72,32.79,32.65,32.78,380900.0,32.72,32.79,32.65,32.78,380900.0
2011-05-17 13:15:00,32.78,32.92,32.72,32.75,730500.0,32.78,32.92,32.72,32.75,730500.0
2011-05-17 13:20:00,32.74,32.75,32.59,32.69,902800.0,32.74,32.75,32.59,32.69,902800.0
2011-05-17 13:25:00,32.68,32.8,32.65,32.75,545100.0,32.68,32.8,32.65,32.75,545100.0
2011-05-17 13:30:00,32.74,32.88,32.73,32.74,630800.0,32.74,32.88,32.73,32.74,630800.0
2011-05-17 13:35:00,32.74,32.83,32.69,32.71,509200.0,32.74,32.83,32.69,32.71,509200.0
2011-05-17 13:40:00,32.71,32.8,32.71,32.76,255900.0,32.71,32.8,32.71,32.76,255900.0
2011-05-17 13:45:00,32.75,32.87,32.75,32.77,712700.0,32.75,32.87,32.75,32.77,712700.0
2011-05-17 13:50:00,32.77,32.91,32.77,32.8,737300.0,32.77,32.91,32.77,32.8,737300.0
2011-05-17 13:55:00,32.79,32.94,32.79,32.92,547800.0,32.79,32.94,32.79,32.92,547800.0
2011-05-17 14:00:00,32.91,33.14,32.89,33.07,1371400.0,32.91,33.14,32.89,33.07,1371400.0
2011-05-17 14:05:00,33.06,33.15,33.02,33.04,1151600.0,33.06,33.15,33.02,33.04,1151600.0
2011-05-17 14:10:00,33.05,33.1,32.87,32.95,909300.0,33.05,33.1,32.87,32.95,909300.0
2011-05-17 14:15:00,32.95,33.05,32.82,32.85,732600.0,32.95,33.05,32.82,32.85,732600.0
2011-05-17 14:20:00,32.86,32.95,32.7,32.71,577800.0,32.86,32.95,32.7,32.71,577800.0
2011-05-17 14:25:00,32.71,32.85,32.71,32.83,472600.0,32.71,32.85,32.71,32.83,472600.0
2011-05-17 14:30:00,32.82,32.88,32.77,32.87,359700.0,32.82,32.88,32.77,32.87,359700.0
2011-05-17 14:35:00,32.87,32.88,32.83,32.86,291400.0,32.87,32.88,32.83,32.86,291400.0
2011-05-17 14:40:00,32.86,32.87,32.76,32.77,434800.0,32.86,32.87,32.76,32.77,434800.0
2011-05-17 14:45:00,32.76,32.87,32.74,32.84,505700.0,32.76,32.87,32.74,32.84,505700.0
2011-05-17 14:50:00,32.85,32.99,32.84,32.95,697000.0,32.85,32.99,32.84,32.95,697000.0
2011-05-17 14:55:00,32.95,33.06,32.92,33.01,544400.0,32.95,33.06,32.92,33.01,544400.0
2011-05-17 15:00:00,33.01,33.03,32.94,33.0,575000.0,33.01,33.03,32.94,33.0,575000.0
2011-05-17 15:05:00,33.01,33.09,32.95,33.02,966500.0,33.01,33.09,32.95,33.02,966500.0
2011-05-17 15:10:00,33.01,33.09,32.98,33.01,601900.0,33.01,33.09,32.98,33.01,601900.0
2011-05-17 15:15:00,33.0,33.04,32.91,32.96,676100.0,33.0,33.04,32.91,32.96,676100.0
2011-05-17 15:20:00,32.96,33.05,32.86,32.88,711400.0,32.96,33.05,32.86,32.88,711400.0
2011-05-17 15:25:00,32.88,32.93,32.84,32.85,521700.0,32.88,32.93,32.84,32.85,521700.0
2011-05-17 15:30:00,32.86,32.9,32.82,32.87,569200.0,32.86,32.9,32.82,32.87,569200.0
2011-05-17 15:35:00,32.87,32.99,32.85,32.97,805900.0,32.87,32.99,32.85,32.97,805900.0
2011-05-17 15:40:00,32.97,32.99,32.86,32.87,501200.0,32.97,32.99,32.86,32.87,501200.0
2011-05-17 15:45:00,32.85,33.03,32.82,32.99,880100.0,32.85,33.03,32.82,32.99,880100.0
2011-05-17 15:50:00,33.0,33.0,32.86,32.98,996700.0,33.0,33.0,32.86,32.98,996700.0
2011-05-17 15:55:00,32.98,33.1,32.93,33.09,901500.0,32.98,33.1,32.93,33.09,901500.0
2011-05-18 09:30:00,33.97,34.0,33.74,33.78,2322200.0,33.97,34.0,33.74,33.78,2322200.0
2011-05-18 09:35:00,33.79,33.86,33.68,33.79,1807000.0,33.79,33.86,33.68,33.79,1807000.0
2011-05-18 09:40:00,33.79,33.93,33.78,33.89,1442900.0,33.79,33.93,33.78,33.89,1442900.0
2011-05-18 09:45:00,33.89,34.17,33.88,34.13,2514100.0,33.89,34.17,33.88,34.13,2514100.0
2011-05-18 09:50:00,34.13,34.16,34.03,34.09,1185700.0,34.13,34.16,34.03,34.09,1185700.0
2011-05-18 09:55:00,34.1,34.15,33.98,34.04,836100.0,34.1,34.15,33.98,34.04,836100.0
2011-05-18 10:00:00,34.04,34.22,34.0,34.2,1211900.0,34.04,34.22,34.0,34.2,1211900.0
2011-05-18 10:05:00,34.19,34.29,34.14,34.21,1311100.0,34.19,34.29,34.14,34.21,1311100.0
2011-05-18 10:10:00,34.22,34.24,34.11,34.12,1084200.0,34.22,34.24,34.11,34.12,1084200.0
2011-05-18 10:15:00,34.12,34.18,34.06,34.16,849500.0,34.12,34.18,34.06,34.16,849500.0
2011-05-18 10:20:00,34.16,34.2,34.12,34.15,636200.0,34.16,34.2,34.12,34.15,636200.0
2011-05-18 10:25:00,34.14,34.23,34.1,34.2,619800.0,34.14,34.23,34.1,34.2,619800.0
2011-05-18 10:30:00,34.2,34.35,34.19,34.32,1232600.0,34.2,34.35,34.19,34.32,1232600.0
2011-05-18 10:35:00,34.32,34.4,34.27,34.28,889100.0,34.32,34.4,34.27,34.28,889100.0
2011-05-18 10:40:00,34.28,34.41,34.27,34.35,918700.0,34.28,34.41,34.27,34.35,918700.0
2011-05-18 10:45:00,34.35,34.51,34.34,34.49,1186000.0,34.35,34.51,34.34,34.49,1186000.0
2011-05-18 10:50:00,34.48,34.52,34.37,34.39,836300.0,34.48,34.52,34.37,34.39,836300.0
2011-05-18 10:55:00,34.39,34.4,34.31,34.35,717600.0,34.39,34.4,34.31,34.35,717600.0
2011-05-18 11:00:00,34.35,34.39,34.28,34.33,540900.0,34.35,34.39,34.28,34.33,540900.0
2011-05-18 11:05:00,34.34,34.35,34.2,34.23,631500.0,34.34,34.35,34.2,34.23,631500.0
2011-05-18 11:10:00,34.23,34.28,34.21,34.26,546200.0,34.23,34.28,34.21,34.26,546200.0
2011-05-18 11:15:00,34.26,34.27,34.21,34.24,372400.0,34.26,34.27,34.21,34.24,372400.0
2011-05-18 11:20:00,34.23,34.31,34.21,34.28,511800.0,34.23,34.31,34.21,34.28,511800.0
2011-05-18 11:25:00,34.28,34.38,34.27,34.33,562000.0,34.28,34.38,34.27,34.33,562000.0
2011-05-18 11:30:00,34.33,34.41,34.31,34.4,375100.0,34.33,34.41,34.31,34.4,375100.0
2011-05-18 11:35:00,34.4,34.44,34.38,34.4,560300.0,34.4,34.44,34.38,34.4,560300.0
2011-05-18 11:40:00,34.4,34.46,34.36,34.44,411900.0,34.4,34.46,34.36,34.44,411900.0
2011-05-18 11:45:00,34.44,34.47,34.37,34.43,427700.0,34.44,34.47,34.37,34.43,427700.0
2011-05-18 11:50:00,34.43,34.47,34.33,34.35,486800.0,34.43,34.47,34.33,34.35,486800.0
2011-05-18 11:55:00,34.36,34.45,34.34,34.37,444900.0,34.36,34.45,34.34,34.37,444900.0
2011-05-18 12:00:00,34.38,34.47,34.38,34.4,430300.0,34.38,34.47,34.38,34.4,430300.0
2011-05-18 12:05:00,34.4,34.4,34.28,34.29,690100.0,34.4,34.4,34.28,34.29,690100.0
2011-05-18 12:10:00,34.31,34.39,34.29,34.31,567600.0,34.31,34.39,34.29,34.31,567600.0
2011-05-18 12:15:00,34.32,34.43,34.3,34.42,375700.0,34.32,34.43,34.3,34.42,375700.0
2011-05-18 12:20:00,34.41,34.51,34.4,34.48,948200.0,34.41,34.51,34.4,34.48,948200.0
2011-05-18 12:25:00,34.49,34.5,34.42,34.44,397000.0,34.49,34.5,34.42,34.44,397000.0
2011-05-18 12:30:00,34.45,34.64,34.44,34.55,1057300.0,34.45,34.64,34.44,34.55,1057300.0
2011-05-18 12:35:00,34.56,34.59,34.52,34.52,465200.0,34.56,34.59,34.52,34.52,465200.0
2011-05-18 12:40:00,34.54,34.54,34.48,34.52,437200.0,34.54,34.54,34.48,34.52,437200.0
2011-05-18 12:45:00,34.52,34.69,34.52,34.63,875800.0,34.52,34.69,34.52,34.63,875800.0
2011-05-18 12:50:00,34.63,34.64,34.4,34.41,717800.0,34.63,34.64,34.4,34.41,717800.0
2011-05-18 12:55:00,34.41,34.52,34.4,34.44,517900.0,34.41,34.52,34.4,34.44,517900.0
2011-05-18 13:00:00,34.43,34.59,34.42,34.55,466200.0,34.43,34.59,34.42,34.55,466200.0
2011-05-18 13:05:00,34.55,34.6,34.45,34.48,394900.0,34.55,34.6,34.45,34.48,394900.0
2011-05-18 13:10:00,34.47,34.49,34.37,34.37,390200.0,34.47,34.49,34.37,34.37,390200.0
2011-05-18 13:15:00,34.38,34.4,34.28,34.34,950300.0,34.38,34.4,34.28,34.34,950300.0
2011-05-18 13:20:00,34.34,34.42,34.22,34.27,883700.0,34.34,34.42,34.22,34.27,883700.0
2011-05-18 13:25:00,34.27,34.41,34.27,34.38,427300.0,34.27,34.41,34.27,34.38,427300.0
2011-05-18 13:30:00,34.37,34.43,34.34,34.41,275800.0,34.37,34.43,34.34,34.41,275800.0
2011-05-18 13:35:00,34.42,34.47,34.36,34.37,326400.0,34.42,34.47,34.36,34.37,326400.0
2011-05-18 13:40:00,34.36,34.38,34.3,34.33,373700.0,34.36,34.38,34.3,34.33,373700.0
2011-05-18 13:45:00,34.33,34.37,34.31,34.36,106000.0,34.33,34.37,34.31,34.36,106000.0
2011-05-18 13:50:00,34.37,34.44,34.35,34.42,258000.0,34.37,34.44,34.35,34.42,258000.0
2011-05-18 13:55:00,34.42,34.45,34.39,34.41,278100.0,34.42,34.45,34.39,34.41,278100.0
2011-05-18 14:00:00,34.41,34.44,34.28,34.36,1029200.0,34.41,34.44,34.28,34.36,1029200.0
2011-05-18 14:05:00,34.36,34.52,34.35,34.45,811600.0,34.36,34.52,34.35,34.45,811600.0
2011-05-18 14:10:00,34.45,34.53,34.35,34.39,428900.0,34.45,34.53,34.35,34.39,428900.0
2011-05-18 14:15:00,34.38,34.39,34.32,34.37,513000.0,34.38,34.39,34.32,34.37,513000.0
2011-05-18 14:20:00,34.38,34.41,34.1,34.11,1353700.0,34.38,34.41,34.1,34.11,1353700.0
2011-05-18 14:25:00,34.11,34.24,33.97,34.03,1920800.0,34.11,34.24,33.97,34.03,1920800.0
2011-05-18 14:30:00,34.03,34.13,33.99,34.09,952900.0,34.03,34.13,33.99,34.09,952900.0
2011-05-18 14:35:00,34.09,34.14,33.86,33.91,1193600.0,34.09,34.14,33.86,33.91,1193600.0
2011-05-18 14:40:00,33.9,34.05,33.87,34.03,1052800.0,33.9,34.05,33.87,34.03,1052800.0
2011-05-18 14:45:00,34.03,34.05,33.93,33.96,374700.0,34.03,34.05,33.93,33.96,374700.0
2011-05-18 14:50:00,33.96,34.0,33.93,34.0,302600.0,33.96,34.0,33.93,34.0,302600.0
2011-05-18 14:55:00,34.0,34.11,33.96,34.03,628700.0,34.0,34.11,33.96,34.03,628700.0
2011-05-18 15:00:00,34.03,34.11,33.95,34.08,606100.0,34.03,34.11,33.95,34.08,606100.0
2011-05-18 15:05:00,34.08,34.14,34.06,34.07,553800.0,34.08,34.14,34.06,34.07,553800.0
2011-05-18 15:10:00,34.08,34.2,34.05,34.16,453100.0,34.08,34.2,34.05,34.16,453100.0
2011-05-18 15:15:00,34.16,34.2,34.13,34.18,272800.0,34.16,34.2,34.13,34.18,272800.0
2011-05-18 15:20:00,34.18,34.22,34.1,34.11,348900.0,34.18,34.22,34.1,34.11,348900.0
2011-05-18 15:25:00,34.11,34.16,34.07,34.15,227800.0,34.11,34.16,34.07,34.15,227800.0
2011-05-18 15:30:00,34.14,34.25,34.14,34.19,567400.0,34.14,34.25,34.14,34.19,567400.0
2011-05-18 15:35:00,34.19,34.22,34.15,34.22,395500.0,34.19,34.22,34.15,34.22,395500.0
2011-05-18 15:40:00,34.21,34.22,34.14,34.17,445100.0,34.21,34.22,34.14,34.17,445100.0
2011-05-18 15:45:00,34.16,34.17,34.09,34.09,480800.0,34.16,34.17,34.09,34.09,480800.0
2011-05-18 15:50:00,34.1,34.17,34.09,34.14,415100.0,34.1,34.17,34.09,34.14,415100.0
2011-05-18 15:55:00,34.14,34.25,34.12,34.24,903200.0,34.14,34.25,34.12,34.24,903200.0
2011-05-19 09:30:00,34.44,34.55,34.41,34.48,1338500.0,34.44,34.55,34.41,34.48,1338500.0
2011-05-19 09:35:00,34.48,34.55,34.43,34.46,956600.0,34.48,34.55,34.43,34.46,956600.0
2011-05-19 09:40:00,34.47,34.53,34.44,34.48,1349700.0,34.47,34.53,34.44,34.48,1349700.0
2011-05-19 09:45:00,34.48,34.52,34.37,34.42,1107200.0,34.48,34.52,34.37,34.42,1107200.0
2011-05-19 09:50:00,34.41,34.53,34.4,34.51,903400.0,34.41,34.53,34.4,34.51,903400.0
2011-05-19 09:55:00,34.51,34.61,34.49,34.54,1040800.0,34.51,34.61,34.49,34.54,1040800.0
2011-05-19 10:00:00,34.54,34.54,34.38,34.53,919600.0,34.54,34.54,34.38,34.53,919600.0
2011-05-19 10:05:00,34.54,34.61,34.44,34.47,1023200.0,34.54,34.61,34.44,34.47,1023200.0
2011-05-19 10:10:00,34.47,34.49,34.37,34.44,870100.0,34.47,34.49,34.37,34.44,870100.0
2011-05-19 10:15:00,34.44,34.48,34.38,34.43,577700.0,34.44,34.48,34.38,34.43,577700.0
2011-05-19 10:20:00,34.42,34.56,34.42,34.5,884000.0,34.42,34.56,34.42,34.5,884000.0
2011-05-19 10:25:00,34.49,34.51,34.41,34.48,315700.0,34.49,34.51,34.41,34.48,315700.0
2011-05-19 10:30:00,34.47,34.48,34.35,34.39,673900.0,34.47,34.48,34.35,34.39,673900.0
2011-05-19 10:35:00,34.39,34.43,34.25,34.28,1018200.0,34.39,34.43,34.25,34.28,1018200.0
2011-05-19 10:40:00,34.28,34.33,34.12,34.14,1172400.0,34.28,34.33,34.12,34.14,1172400.0
2011-05-19 10:45:00,34.14,34.18,34.05,34.12,1770600.0,34.14,34.18,34.05,34.12,1770600.0
2011-05-19 10:50:00,34.12,34.14,33.92,33.95,1312900.0,34.12,34.14,33.92,33.95,1312900.0
2011-05-19 10:55:00,33.95,33.95,33.82,33.91,1449100.0,33.95,33.95,33.82,33.91,1449100.0
2011-05-19 11:00:00,33.9,34.02,33.88,33.98,997800.0,33.9,34.02,33.88,33.98,997800.0
2011-05-19 11:05:00,33.97,34.01,33.92,33.92,601000.0,33.97,34.01,33.92,33.92,601000.0
2011-05-19 11:10:00,33.92,33.92,33.7,33.78,1524300.0,33.92,33.92,33.7,33.78,1524300.0
2011-05-19 11:15:00,33.78,33.89,33.74,33.86,818100.0,33.78,33.89,33.74,33.86,818100.0
2011-05-19 11:20:00,33.86,33.94,33.83,33.86,592300.0,33.86,33.94,33.83,33.86,592300.0
2011-05-19 11:25:00,33.86,33.95,33.83,33.93,442600.0,33.86,33.95,33.83,33.93,442600.0
2011-05-19 11:30:00,33.93,34.01,33.9,33.95,531100.0,33.93,34.01,33.9,33.95,531100.0
2011-05-19 11:35:00,33.95,34.11,33.95,34.07,563500.0,33.95,34.11,33.95,34.07,563500.0
2011-05-19 11:40:00,34.08,34.11,33.96,33.97,566200.0,34.08,34.11,33.96,33.97,566200.0
2011-05-19 11:45:00,33.97,34.05,33.9,33.91,494300.0,33.97,34.05,33.9,33.91,494300.0
2011-05-19 11:50:00,33.91,33.97,33.82,33.83,520300.0,33.91,33.97,33.82,33.83,520300.0
2011-05-19 11:55:00,33.83,33.92,33.76,33.9,711900.0,33.83,33.92,33.76,33.9,711900.0
2011-05-19 12:00:00,33.9,33.94,33.86,33.86,341200.0,33.9,33.94,33.86,33.86,341200.0
2011-05-19 12:05:00,33.86,34.05,33.83,34.0,413300.0,33.86,34.05,33.83,34.0,413300.0
2011-05-19 12:10:00,34.0,34.08,33.98,34.05,520800.0,34.0,34.08,33.98,34.05,520800.0
2011-05-19 12:15:00,34.05,34.08,34.01,34.06,363400.0,34.05,34.08,34.01,34.06,363400.0
2011-05-19 12:20:00,34.07,34.22,34.07,34.15,897900.0,34.07,34.22,34.07,34.15,897900.0
2011-05-19 12:25:00,34.16,34.28,34.11,34.23,732000.0,34.16,34.28,34.11,34.23,732000.0
2011-05-19 12:30:00,34.24,34.35,34.21,34.3,578600.0,34.24,34.35,34.21,34.3,578600.0
2011-05-19 12:35:00,34.31,34.33,34.21,34.3,513000.0,34.31,34.33,34.21,34.3,513000.0
2011-05-19 12:40:00,34.3,34.37,34.25,34.29,630000.0,34.3,34.37,34.25,34.29,630000.0
2011-05-19 12:45:00,34.29,34.3,34.22,34.26,415000.0,34.29,34.3,34.22,34.26,415000.0
2011-05-19 12:50:00,34.27,34.29,34.2,34.24,298900.0,34.27,34.29,34.2,34.24,298900.0
2011-05-19 12:55:00,34.24,34.24,34.05,34.12,595100.0,34.24,34.24,34.05,34.12,595100.0
2011-05-19 13:00:00,34.13,34.19,34.03,34.05,432800.0,34.13,34.19,34.03,34.05,432800.0
2011-05-19 13:05:00,34.05,34.16,34.03,34.15,256100.0,34.05,34.16,34.03,34.15,256100.0
2011-05-19 13:10:00,34.14,34.26,34.11,34.18,390000.0,34.14,34.26,34.11,34.18,390000.0
2011-05-19 13:15:00,34.17,34.22,34.1,34.16,305500.0,34.17,34.22,34.1,34.16,305500.0
2011-05-19 13:20:00,34.16,34.18,34.03,34.11,535900.0,34.16,34.18,34.03,34.11,535900.0
2011-05-19 13:25:00,34.11,34.12,34.02,34.03,318400.0,34.11,34.12,34.02,34.03,318400.0
2011-05-19 13:30:00,34.04,34.12,34.01,34.1,211300.0,34.04,34.12,34.01,34.1,211300.0
2011-05-19 13:35:00,34.11,34.13,34.0,34.01,341900.0,34.11,34.13,34.0,34.01,341900.0
2011-05-19 13:40:00,34.01,34.09,33.97,34.08,307600.0,34.01,34.09,33.97,34.08,307600.0
2011-05-19 13:45:00,34.07,34.1,34.02,34.07,201800.0,34.07,34.1,34.02,34.07,201800.0
2011-05-19 13:50:00,34.07,34.11,34.05,34.09,239900.0,34.07,34.11,34.05,34.09,239900.0
2011-05-19 13:55:00,34.08,34.17,34.08,34.14,206900.0,34.08,34.17,34.08,34.14,206900.0
2011-05-19 14:00:00,34.14,34.18,34.13,34.15,145200.0,34.14,34.18,34.13,34.15,145200.0
2011-05-19 14:05:00,34.16,34.21,34.05,34.07,381700.0,34.16,34.21,34.05,34.07,381700.0
2011-05-19 14:10:00,34.07,34.13,34.05,34.05,208300.0,34.07,34.13,34.05,34.05,208300.0
2011-05-19 14:15:00,34.06,34.08,33.97,34.0,372500.0,34.06,34.08,33.97,34.0,372500.0
2011-05-19 14:20:00,34.0,34.08,33.97,33.98,363500.0,34.0,34.08,33.97,33.98,363500.0
2011-05-19 14:25:00,33.98,34.03,33.89,33.94,569100.0,33.98,34.03,33.89,33.94,569100.0
2011-05-19 14:30:00,33.94,33.99,33.89,33.99,402200.0,33.94,33.99,33.89,33.99,402200.0
2011-05-19 14:35:00,33.99,34.06,33.99,34.02,273100.0,33.99,34.06,33.99,34.02,273100.0
2011-05-19 14:40:00,34.01,34.02,33.87,33.91,446600.0,34.01,34.02,33.87,33.91,446600.0
2011-05-19 14:45:00,33.91,34.01,33.9,34.0,330800.0,33.91,34.01,33.9,34.0,330800.0
2011-05-19 14:50:00,34.0,34.05,33.97,33.98,266400.0,34.0,34.05,33.97,33.98,266400.0
2011-05-19 14:55:00,33.98,34.01,33.94,33.99,274200.0,33.98,34.01,33.94,33.99,274200.0
2011-05-19 15:00:00,34.0,34.05,33.98,34.0,167500.0,34.0,34.05,33.98,34.0,167500.0
2011-05-19 15:05:00,34.0,34.07,34.0,34.06,205400.0,34.0,34.07,34.0,34.06,205400.0
2011-05-19 15:10:00,34.07,34.09,34.02,34.03,247100.0,34.07,34.09,34.02,34.03,247100.0
2011-05-19 15:15:00,34.03,34.06,33.99,34.04,149500.0,34.03,34.06,33.99,34.04,149500.0
2011-05-19 15:20:00,34.05,34.09,34.04,34.07,148000.0,34.05,34.09,34.04,34.07,148000.0
2011-05-19 15:25:00,34.06,34.1,34.05,34.09,239300.0,34.06,34.1,34.05,34.09,239300.0
2011-05-19 15:30:00,34.09,34.16,34.09,34.13,349000.0,34.09,34.16,34.09,34.13,349000.0
2011-05-19 15:35:00,34.12,34.15,34.09,34.14,210000.0,34.12,34.15,34.09,34.14,210000.0
2011-05-19 15:40:00,34.14,34.16,34.12,34.13,256100.0,34.14,34.16,34.12,34.13,256100.0
2011-05-19 15:45:00,34.13,34.29,34.13,34.28,667400.0,34.13,34.29,34.13,34.28,667400.0
2011-05-19 15:50:00,34.28,34.29,34.25,34.28,507500.0,34.28,34.29,34.25,34.28,507500.0
2011-05-19 15:55:00,34.28,34.29,34.22,34.26,703700.0,34.28,34.29,34.22,34.26,703700.0
2011-05-20 09:30:00,33.97,34.08,33.94,33.96,1149500.0,33.97,34.08,33.94,33.96,1149500.0
2011-05-20 09:35:00,33.95,34.03,33.83,34.01,1020500.0,33.95,34.03,33.83,34.01,1020500.0
2011-05-20 09:40:00,34.01,34.05,33.88,33.9,965900.0,34.01,34.05,33.88,33.9,965900.0
2011-05-20 09:45:00,33.88,33.97,33.8,33.88,932300.0,33.88,33.97,33.8,33.88,932300.0
2011-05-20 09:50:00,33.87,33.89,33.79,33.81,668200.0,33.87,33.89,33.79,33.81,668200.0
2011-05-20 09:55:00,33.81,33.84,33.38,33.57,3100100.0,33.81,33.84,33.38,33.57,3100100.0
2011-05-20 10:00:00,33.57,33.62,33.41,33.56,1567000.0,33.57,33.62,33.41,33.56,1567000.0
2011-05-20 10:05:00,33.56,33.63,33.53,33.59,890300.0,33.56,33.63,33.53,33.59,890300.0
2011-05-20 10:10:00,33.59,33.73,33.54,33.64,1173900.0,33.59,33.73,33.54,33.64,1173900.0
2011-05-20 10:15:00,33.64,33.78,33.61,33.78,702300.0,33.64,33.78,33.61,33.78,702300.0
2011-05-20 10:20:00,33.78,33.8,33.65,33.66,509800.0,33.78,33.8,33.65,33.66,509800.0
2011-05-20 10:25:00,33.67,33.91,33.66,33.84,1251800.0,33.67,33.91,33.66,33.84,1251800.0
2011-05-20 10:30:00,33.83,33.84,33.71,33.79,877800.0,33.83,33.84,33.71,33.79,877800.0
2011-05-20 10:35:00,33.79,33.82,33.68,33.82,899400.0,33.79,33.82,33.68,33.82,899400.0
2011-05-20 10:40:00,33.83,33.87,33.78,33.8,656700.0,33.83,33.87,33.78,33.8,656700.0
2011-05-20 10:45:00,33.79,33.79,33.64,33.74,697300.0,33.79,33.79,33.64,33.74,697300.0
2011-05-20 10:50:00,33.73,33.95,33.71,33.92,902600.0,33.73,33.95,33.71,33.92,902600.0
2011-05-20 10:55:00,33.92,33.93,33.8,33.89,618700.0,33.92,33.93,33.8,33.89,618700.0
2011-05-20 11:00:00,33.9,34.16,33.86,34.15,1355700.0,33.9,34.16,33.86,34.15,1355700.0
2011-05-20 11:05:00,34.16,34.23,34.05,34.21,1368200.0,34.16,34.23,34.05,34.21,1368200.0
2011-05-20 11:10:00,34.21,34.35,34.2,34.31,1367400.0,34.21,34.35,34.2,34.31,1367400.0
2011-05-20 11:15:00,34.3,34.39,34.24,34.3,1584800.0,34.3,34.39,34.24,34.3,1584800.0
2011-05-20 11:20:00,34.29,34.44,34.25,34.29,1528300.0,34.29,34.44,34.25,34.29,1528300.0
2011-05-20 11:25:00,34.31,34.4,34.23,34.4,767300.0,34.31,34.4,34.23,34.4,767300.0
2011-05-20 11:30:00,34.4,34.53,34.39,34.4,1682500.0,34.4,34.53,34.39,34.4,1682500.0
2011-05-20 11:35:00,34.41,34.52,34.36,34.38,1014200.0,34.41,34.52,34.36,34.38,1014200.0
2011-05-20 11:40:00,34.37,34.46,34.27,34.32,1102800.0,34.37,34.46,34.27,34.32,1102800.0
2011-05-20 11:45:00,34.31,34.38,34.23,34.26,756500.0,34.31,34.38,34.23,34.26,756500.0
2011-05-20 11:50:00,34.25,34.35,34.22,34.22,639800.0,34.25,34.35,34.22,34.22,639800.0
2011-05-20 11:55:00,34.22,34.24,34.1,34.13,774000.0,34.22,34.24,34.1,34.13,774000.0
2011-05-20 12:00:00,34.13,34.3,34.13,34.26,680800.0,34.13,34.3,34.13,34.26,680800.0
2011-05-20 12:05:00,34.26,34.3,34.23,34.26,345900.0,34.26,34.3,34.23,34.26,345900.0
2011-05-20 12:10:00,34.26,34.39,34.23,34.37,523800.0,34.26,34.39,34.23,34.37,523800.0
2011-05-20 12:15:00,34.37,34.39,34.26,34.29,506200.0,34.37,34.39,34.26,34.29,506200.0
2011-05-20 12:20:00,34.29,34.42,34.28,34.37,463800.0,34.29,34.42,34.28,34.37,463800.0
2011-05-20 12:25:00,34.37,34.43,34.32,34.42,457500.0,34.37,34.43,34.32,34.42,457500.0
2011-05-20 12:30:00,34.43,34.48,34.37,34.43,669300.0,34.43,34.48,34.37,34.43,669300.0
2011-05-20 12:35:00,34.42,34.46,34.33,34.43,481800.0,34.42,34.46,34.33,34.43,481800.0
2011-05-20 12:40:00,34.44,34.45,34.36,34.39,354600.0,34.44,34.45,34.36,34.39,354600.0
2011-05-20 12:45:00,34.38,34.38,34.18,34.24,902700.0,34.38,34.38,34.18,34.24,902700.0
2011-05-20 12:50:00,34.25,34.25,34.07,34.17,858700.0,34.25,34.25,34.07,34.17,858700.0
2011-05-20 12:55:00,34.17,34.26,34.13,34.19,461700.0,34.17,34.26,34.13,34.19,461700.0
2011-05-20 13:00:00,34.2,34.24,34.18,34.2,337600.0,34.2,34.24,34.18,34.2,337600.0
2011-05-20 13:05:00,34.21,34.33,34.15,34.32,639700.0,34.21,34.33,34.15,34.32,639700.0
2011-05-20 13:10:00,34.32,34.36,34.27,34.3,534800.0,34.32,34.36,34.27,34.3,534800.0
2011-05-20 13:15:00,34.31,34.4,34.28,34.32,464800.0,34.31,34.4,34.28,34.32,464800.0
2011-05-20 13:20:00,34.31,34.35,34.23,34.23,663800.0,34.31,34.35,34.23,34.23,663800.0
2011-05-20 13:25:00,34.24,34.28,34.18,34.21,579400.0,34.24,34.28,34.18,34.21,579400.0
2011-05-20 13:30:00,34.21,34.28,34.2,34.28,318300.0,34.21,34.28,34.2,34.28,318300.0
2011-05-20 13:35:00,34.28,34.31,34.23,34.3,215000.0,34.28,34.31,34.23,34.3,215000.0
2011-05-20 13:40:00,34.31,34.34,34.25,34.33,345400.0,34.31,34.34,34.25,34.33,345400.0
2011-05-20 13:45:00,34.33,34.36,34.26,34.3,342100.0,34.33,34.36,34.26,34.3,342100.0
2011-05-20 13:50:00,34.3,34.32,34.27,34.29,143600.0,34.3,34.32,34.27,34.29,143600.0
2011-05-20 13:55:00,34.28,34.36,34.26,34.36,338900.0,34.28,34.36,34.26,34.36,338900.0
2011-05-20 14:00:00,34.36,34.4,34.32,34.32,247300.0,34.36,34.4,34.32,34.32,247300.0
2011-05-20 14:05:00,34.33,34.38,34.31,34.31,170200.0,34.33,34.38,34.31,34.31,170200.0
2011-05-20 14:10:00,34.31,34.34,34.26,34.31,267300.0,34.31,34.34,34.26,34.31,267300.0
2011-05-20 14:15:00,34.3,34.34,34.27,34.32,265700.0,34.3,34.34,34.27,34.32,265700.0
2011-05-20 14:20:00,34.31,34.32,34.24,34.27,381400.0,34.31,34.32,34.24,34.27,381400.0
2011-05-20 14:25:00,34.28,34.33,34.25,34.31,324900.0,34.28,34.33,34.25,34.31,324900.0
2011-05-20 14:30:00,34.32,34.32,34.26,34.28,145100.0,34.32,34.32,34.26,34.28,145100.0
2011-05-20 14:35:00,34.28,34.31,34.27,34.31,82400.0,34.28,34.31,34.27,34.31,82400.0
2011-05-20 14:40:00,34.3,34.34,34.3,34.33,123200.0,34.3,34.34,34.3,34.33,123200.0
2011-05-20 14:45:00,34.33,34.34,34.3,34.31,205700.0,34.33,34.34,34.3,34.31,205700.0
2011-05-20 14:50:00,34.31,34.33,34.28,34.29,208900.0,34.31,34.33,34.28,34.29,208900.0
2011-05-20 14:55:00,34.29,34.3,34.23,34.25,324800.0,34.29,34.3,34.23,34.25,324800.0
2011-05-20 15:00:00,34.24,34.24,34.02,34.06,1193600.0,34.24,34.24,34.02,34.06,1193600.0
2011-05-20 15:05:00,34.06,34.15,34.05,34.11,497700.0,34.06,34.15,34.05,34.11,497700.0
2011-05-20 15:10:00,34.1,34.19,34.1,34.13,383200.0,34.1,34.19,34.1,34.13,383200.0
2011-05-20 15:15:00,34.13,34.16,34.12,34.15,253200.0,34.13,34.16,34.12,34.15,253200.0
2011-05-20 15:20:00,34.14,34.19,34.06,34.13,617500.0,34.14,34.19,34.06,34.13,617500.0
2011-05-20 15:25:00,34.13,34.15,34.08,34.1,522300.0,34.13,34.15,34.08,34.1,522300.0
2011-05-20 15:30:00,34.09,34.2,34.09,34.2,443400.0,34.09,34.2,34.09,34.2,443400.0
2011-05-20 15:35:00,34.2,34.2,34.17,34.18,344200.0,34.2,34.2,34.17,34.18,344200.0
2011-05-20 15:40:00,34.19,34.2,34.15,34.18,465000.0,34.19,34.2,34.15,34.18,465000.0
2011-05-20 15:45:00,34.18,34.18,34.14,34.16,453000.0,34.18,34.18,34.14,34.16,453000.0
2011-05-20 15:50:00,34.16,34.17,34.12,34.14,773600.0,34.16,34.17,34.12,34.14,773600.0
2011-05-20 15:55:00,34.15,34.2,34.13,34.18,1030000.0,34.15,34.2,34.13,34.18,1030000.0
2011-05-23 09:30:00,33.81,33.93,33.78,33.89,947400.0,33.81,33.93,33.78,33.89,947400.0
2011-05-23 09:35:00,33.89,34.06,33.86,34.04,1055700.0,33.89,34.06,33.86,34.04,1055700.0
2011-05-23 09:40:00,34.04,34.25,33.97,34.17,1373700.0,34.04,34.25,33.97,34.17,1373700.0
2011-05-23 09:45:00,34.18,34.35,34.14,34.32,1375900.0,34.18,34.35,34.14,34.32,1375900.0
2011-05-23 09:50:00,34.33,34.33,34.21,34.22,877100.0,34.33,34.33,34.21,34.22,877100.0
2011-05-23 09:55:00,34.22,34.29,34.11,34.13,814200.0,34.22,34.29,34.11,34.13,814200.0
2011-05-23 10:00:00,34.13,34.25,34.06,34.22,722000.0,34.13,34.25,34.06,34.22,722000.0
2011-05-23 10:05:00,34.22,34.34,34.21,34.25,1011500.0,34.22,34.34,34.21,34.25,1011500.0
2011-05-23 10:10:00,34.25,34.29,34.13,34.16,752000.0,34.25,34.29,34.13,34.16,752000.0
2011-05-23 10:15:00,34.16,34.17,34.08,34.1,503800.0,34.16,34.17,34.08,34.1,503800.0
2011-05-23 10:20:00,34.1,34.25,34.07,34.21,736300.0,34.1,34.25,34.07,34.21,736300.0
2011-05-23 10:25:00,34.22,34.26,34.16,34.19,481200.0,34.22,34.26,34.16,34.19,481200.0
2011-05-23 10:30:00,34.19,34.31,34.18,34.22,548100.0,34.19,34.31,34.18,34.22,548100.0
2011-05-23 10:35:00,34.22,34.24,34.13,34.15,464900.0,34.22,34.24,34.13,34.15,464900.0
2011-05-23 10:40:00,34.14,34.21,34.09,34.17,476600.0,34.14,34.21,34.09,34.17,476600.0
2011-05-23 10:45:00,34.16,34.17,34.01,34.06,763700.0,34.16,34.17,34.01,34.06,763700.0
2011-05-23 10:50:00,34.06,34.16,34.04,34.1,605500.0,34.06,34.16,34.04,34.1,605500.0
2011-05-23 10:55:00,34.1,34.16,34.0,34.02,529300.0,34.1,34.16,34.0,34.02,529300.0
2011-05-23 11:00:00,34.03,34.16,34.0,34.12,434300.0,34.03,34.16,34.0,34.12,434300.0
2011-05-23 11:05:00,34.12,34.14,34.03,34.06,473600.0,34.12,34.14,34.03,34.06,473600.0
2011-05-23 11:10:00,34.07,34.11,33.99,33.99,535900.0,34.07,34.11,33.99,33.99,535900.0
2011-05-23 11:15:00,33.99,34.03,33.92,34.01,647700.0,33.99,34.03,33.92,34.01,647700.0
2011-05-23 11:20:00,34.01,34.06,33.92,34.05,452200.0,34.01,34.06,33.92,34.05,452200.0
2011-05-23 11:25:00,34.04,34.09,34.01,34.04,281300.0,34.04,34.09,34.01,34.04,281300.0
2011-05-23 11:30:00,34.04,34.07,33.93,33.94,463100.0,34.04,34.07,33.93,33.94,463100.0
2011-05-23 11:35:00,33.94,33.99,33.88,33.97,492000.0,33.94,33.99,33.88,33.97,492000.0
2011-05-23 11:40:00,33.97,34.02,33.9,34.0,225800.0,33.97,34.02,33.9,34.0,225800.0
2011-05-23 11:45:00,33.99,34.06,33.93,33.98,289700.0,33.99,34.06,33.93,33.98,289700.0
2011-05-23 11:50:00,33.98,34.03,33.97,34.01,199000.0,33.98,34.03,33.97,34.01,199000.0
2011-05-23 11:55:00,34.01,34.06,34.0,34.04,281200.0,34.01,34.06,34.0,34.04,281200.0
2011-05-23 12:00:00,34.04,34.12,34.03,34.08,276500.0,34.04,34.12,34.03,34.08,276500.0
2011-05-23 12:05:00,34.09,34.17,34.07,34.14,371300.0,34.09,34.17,34.07,34.14,371300.0
2011-05-23 12:10:00,34.14,34.19,34.01,34.09,620300.0,34.14,34.19,34.01,34.09,620300.0
2011-05-23 12:15:00,34.08,34.09,34.02,34.09,332000.0,34.08,34.09,34.02,34.09,332000.0
2011-05-23 12:20:00,34.1,34.12,34.07,34.1,166800.0,34.1,34.12,34.07,34.1,166800.0
2011-05-23 12:25:00,34.1,34.15,34.05,34.15,280600.0,34.1,34.15,34.05,34.15,280600.0
2011-05-23 12:30:00,34.15,34.18,34.11,34.12,233800.0,34.15,34.18,34.11,34.12,233800.0
2011-05-23 12:35:00,34.12,34.13,34.05,34.08,203400.0,34.12,34.13,34.05,34.08,203400.0
2011-05-23 12:40:00,34.08,34.13,34.07,34.11,200400.0,34.08,34.13,34.07,34.11,200400.0
2011-05-23 12:45:00,34.11,34.14,34.09,34.1,115300.0,34.11,34.14,34.09,34.1,115300.0
2011-05-23 12:50:00,34.1,34.11,34.05,34.1,310900.0,34.1,34.11,34.05,34.1,310900.0
2011-05-23 12:55:00,34.11,34.12,34.04,34.09,126900.0,34.11,34.12,34.04,34.09,126900.0
2011-05-23 13:00:00,34.08,34.09,34.0,34.01,268200.0,34.08,34.09,34.0,34.01,268200.0
2011-05-23 13:05:00,34.01,34.05,33.96,34.04,539300.0,34.01,34.05,33.96,34.04,539300.0
2011-05-23 13:10:00,34.04,34.07,34.0,34.03,391800.0,34.04,34.07,34.0,34.03,391800.0
2011-05-23 13:15:00,34.04,34.05,33.96,34.02,301200.0,34.04,34.05,33.96,34.02,301200.0
2011-05-23 13:20:00,34.02,34.09,34.0,34.07,238400.0,34.02,34.09,34.0,34.07,238400.0
2011-05-23 13:25:00,34.06,34.09,34.03,34.05,156200.0,34.06,34.09,34.03,34.05,156200.0
2011-05-23 13:30:00,34.04,34.09,34.04,34.08,128900.0,34.04,34.09,34.04,34.08,128900.0
2011-05-23 13:35:00,34.08,34.1,34.03,34.05,179300.0,34.08,34.1,34.03,34.05,179300.0
2011-05-23 13:40:00,34.04,34.07,34.03,34.04,75800.0,34.04,34.07,34.03,34.04,75800.0
2011-05-23 13:45:00,34.03,34.08,34.03,34.08,79600.0,34.03,34.08,34.03,34.08,79600.0
2011-05-23 13:50:00,34.08,34.12,34.07,34.1,156900.0,34.08,34.12,34.07,34.1,156900.0
2011-05-23 13:55:00,34.09,34.2,34.04,34.16,274500.0,34.09,34.2,34.04,34.16,274500.0
2011-05-23 14:00:00,34.16,34.24,34.16,34.22,1632200.0,34.16,34.24,34.16,34.22,1632200.0
2011-05-23 14:05:00,34.22,34.3,34.2,34.27,465900.0,34.22,34.3,34.2,34.27,465900.0
2011-05-23 14:10:00,34.27,34.3,34.21,34.22,375200.0,34.27,34.3,34.21,34.22,375200.0
2011-05-23 14:15:00,34.21,34.25,34.2,34.2,254500.0,34.21,34.25,34.2,34.2,254500.0
2011-05-23 14:20:00,34.21,34.24,34.19,34.2,334100.0,34.21,34.24,34.19,34.2,334100.0
2011-05-23 14:25:00,34.21,34.27,34.18,34.18,282100.0,34.21,34.27,34.18,34.18,282100.0
2011-05-23 14:30:00,34.17,34.25,34.17,34.21,257900.0,34.17,34.25,34.17,34.21,257900.0
2011-05-23 14:35:00,34.22,34.29,34.21,34.26,333300.0,34.22,34.29,34.21,34.26,333300.0
2011-05-23 14:40:00,34.26,34.29,34.22,34.23,199300.0,34.26,34.29,34.22,34.23,199300.0
2011-05-23 14:45:00,34.24,34.26,34.2,34.23,217100.0,34.24,34.26,34.2,34.23,217100.0
2011-05-23 14:50:00,34.23,34.25,34.21,34.23,94000.0,34.23,34.25,34.21,34.23,94000.0
2011-05-23 14:55:00,34.22,34.29,34.21,34.26,399700.0,34.22,34.29,34.21,34.26,399700.0
2011-05-23 15:00:00,34.26,34.27,34.24,34.26,282000.0,34.26,34.27,34.24,34.26,282000.0
2011-05-23 15:05:00,34.26,34.3,34.22,34.22,283400.0,34.26,34.3,34.22,34.22,283400.0
2011-05-23 15:10:00,34.22,34.23,34.17,34.18,274500.0,34.22,34.23,34.17,34.18,274500.0
2011-05-23 15:15:00,34.17,34.22,34.16,34.21,242600.0,34.17,34.22,34.16,34.21,242600.0
2011-05-23 15:20:00,34.21,34.22,34.18,34.2,99900.0,34.21,34.22,34.18,34.2,99900.0
2011-05-23 15:25:00,34.2,34.22,34.15,34.2,214600.0,34.2,34.22,34.15,34.2,214600.0
2011-05-23 15:30:00,34.2,34.23,34.19,34.2,281500.0,34.2,34.23,34.19,34.2,281500.0
2011-05-23 15:35:00,34.21,34.23,34.19,34.19,191900.0,34.21,34.23,34.19,34.19,191900.0
2011-05-23 15:40:00,34.19,34.23,34.19,34.2,146400.0,34.19,34.23,34.19,34.2,146400.0
2011-05-23 15:45:00,34.2,34.3,34.19,34.28,446600.0,34.2,34.3,34.19,34.28,446600.0
2011-05-23 15:50:00,34.28,34.34,34.24,34.25,928600.0,34.28,34.34,34.24,34.25,928600.0
2011-05-23 15:55:00,34.26,34.28,34.23,34.27,664600.0,34.26,34.28,34.23,34.27,664600.0
2011-05-24 09:30:00,35.08,35.24,35.01,35.2,2539200.0,35.08,35.24,35.01,35.2,2539200.0
2011-05-24 09:35:00,35.22,35.27,35.18,35.27,1225600.0,35.22,35.27,35.18,35.27,1225600.0
2011-05-24 09:40:00,35.26,35.27,35.16,35.19,1023300.0,35.26,35.27,35.16,35.19,1023300.0
2011-05-24 09:45:00,35.19,35.3,35.18,35.23,1121000.0,35.19,35.3,35.18,35.23,1121000.0
2011-05-24 09:50:00,35.23,35.45,35.23,35.42,1396500.0,35.23,35.45,35.23,35.42,1396500.0
2011-05-24 09:55:00,35.43,35.51,35.4,35.42,1266300.0,35.43,35.51,35.4,35.42,1266300.0
2011-05-24 10:00:00,35.42,35.46,35.35,35.35,995500.0,35.42,35.46,35.35,35.35,995500.0
2011-05-24 10:05:00,35.35,35.46,35.33,35.42,884000.0,35.35,35.46,35.33,35.42,884000.0
2011-05-24 10:10:00,35.43,35.53,35.4,35.48,907800.0,35.43,35.53,35.4,35.48,907800.0
2011-05-24 10:15:00,35.45,35.51,35.42,35.47,1005800.0,35.45,35.51,35.42,35.47,1005800.0
2011-05-24 10:20:00,35.47,35.49,35.37,35.4,693400.0,35.47,35.49,35.37,35.4,693400.0
2011-05-24 10:25:00,35.4,35.45,35.31,35.35,745000.0,35.4,35.45,35.31,35.35,745000.0
2011-05-24 10:30:00,35.35,35.39,35.31,35.33,783400.0,35.35,35.39,35.31,35.33,783400.0
2011-05-24 10:35:00,35.34,35.35,35.21,35.23,1173800.0,35.34,35.35,35.21,35.23,1173800.0
2011-05-24 10:40:00,35.23,35.32,35.22,35.3,731800.0,35.23,35.32,35.22,35.3,731800.0
2011-05-24 10:45:00,35.3,35.37,35.25,35.32,568800.0,35.3,35.37,35.25,35.32,568800.0
2011-05-24 10:50:00,35.32,35.38,35.29,35.33,577200.0,35.32,35.38,35.29,35.33,577200.0
2011-05-24 10:55:00,35.33,35.35,35.28,35.3,531300.0,35.33,35.35,35.28,35.3,531300.0
2011-05-24 11:00:00,35.3,35.4,35.28,35.36,937900.0,35.3,35.4,35.28,35.36,937900.0
2011-05-24 11:05:00,35.36,35.4,35.3,35.32,511100.0,35.36,35.4,35.3,35.32,511100.0
2011-05-24 11:10:00,35.32,35.4,35.32,35.38,311400.0,35.32,35.4,35.32,35.38,311400.0
2011-05-24 11:15:00,35.38,35.42,35.36,35.4,560400.0,35.38,35.42,35.36,35.4,560400.0
2011-05-24 11:20:00,35.41,35.43,35.35,35.39,369900.0,35.41,35.43,35.35,35.39,369900.0
2011-05-24 11:25:00,35.39,35.39,35.33,35.34,516700.0,35.39,35.39,35.33,35.34,516700.0
2011-05-24 11:30:00,35.34,35.44,35.34,35.38,466700.0,35.34,35.44,35.34,35.38,466700.0
2011-05-24 11:35:00,35.38,35.41,35.33,35.35,376800.0,35.38,35.41,35.33,35.35,376800.0
2011-05-24 11:40:00,35.35,35.35,35.29,35.33,472600.0,35.35,35.35,35.29,35.33,472600.0
2011-05-24 11:45:00,35.32,35.37,35.29,35.32,294900.0,35.32,35.37,35.29,35.32,294900.0
2011-05-24 11:50:00,35.32,35.33,35.23,35.29,525900.0,35.32,35.33,35.23,35.29,525900.0
2011-05-24 11:55:00,35.28,35.29,35.22,35.25,424300.0,35.28,35.29,35.22,35.25,424300.0
2011-05-24 12:00:00,35.24,35.25,35.14,35.14,886900.0,35.24,35.25,35.14,35.14,886900.0
2011-05-24 12:05:00,35.14,35.19,35.08,35.15,1245900.0,35.14,35.19,35.08,35.15,1245900.0
2011-05-24 12:10:00,35.15,35.2,35.11,35.18,395300.0,35.15,35.2,35.11,35.18,395300.0
2011-05-24 12:15:00,35.17,35.2,35.14,35.19,341000.0,35.17,35.2,35.14,35.19,341000.0
2011-05-24 12:20:00,35.19,35.2,35.13,35.16,211100.0,35.19,35.2,35.13,35.16,211100.0
2011-05-24 12:25:00,35.15,35.15,35.06,35.1,726600.0,35.15,35.15,35.06,35.1,726600.0
2011-05-24 12:30:00,35.1,35.11,34.92,34.97,902800.0,35.1,35.11,34.92,34.97,902800.0
2011-05-24 12:35:00,34.97,35.03,34.94,35.03,416900.0,34.97,35.03,34.94,35.03,416900.0
2011-05-24 12:40:00,35.03,35.1,35.02,35.09,457900.0,35.03,35.1,35.02,35.09,457900.0
2011-05-24 12:45:00,35.09,35.11,34.95,34.97,433500.0,35.09,35.11,34.95,34.97,433500.0
2011-05-24 12:50:00,34.98,35.01,34.93,34.94,419000.0,34.98,35.01,34.93,34.94,419000.0
2011-05-24 12:55:00,34.95,35.07,34.95,35.02,257800.0,34.95,35.07,34.95,35.02,257800.0
2011-05-24 13:00:00,35.03,35.19,35.02,35.17,483100.0,35.03,35.19,35.02,35.17,483100.0
2011-05-24 13:05:00,35.18,35.23,35.15,35.18,701800.0,35.18,35.23,35.15,35.18,701800.0
2011-05-24 13:10:00,35.19,35.2,35.11,35.15,386100.0,35.19,35.2,35.11,35.15,386100.0
2011-05-24 13:15:00,35.16,35.17,35.09,35.11,266000.0,35.16,35.17,35.09,35.11,266000.0
2011-05-24 13:20:00,35.11,35.29,35.09,35.27,827200.0,35.11,35.29,35.09,35.27,827200.0
2011-05-24 13:25:00,35.27,35.33,35.24,35.32,541500.0,35.27,35.33,35.24,35.32,541500.0
2011-05-24 13:30:00,35.32,35.34,35.27,35.27,399500.0,35.32,35.34,35.27,35.27,399500.0
2011-05-24 13:35:00,35.28,35.33,35.25,35.31,480800.0,35.28,35.33,35.25,35.31,480800.0
2011-05-24 13:40:00,35.32,35.33,35.28,35.3,389700.0,35.32,35.33,35.28,35.3,389700.0
2011-05-24 13:45:00,35.3,35.31,35.27,35.3,180300.0,35.3,35.31,35.27,35.3,180300.0
2011-05-24 13:50:00,35.29,35.4,35.29,35.38,498500.0,35.29,35.4,35.29,35.38,498500.0
2011-05-24 13:55:00,35.38,35.39,35.33,35.37,324100.0,35.38,35.39,35.33,35.37,324100.0
2011-05-24 14:00:00,35.38,35.39,35.31,35.35,350700.0,35.38,35.39,35.31,35.35,350700.0
2011-05-24 14:05:00,35.35,35.44,35.32,35.43,562400.0,35.35,35.44,35.32,35.43,562400.0
2011-05-24 14:10:00,35.41,35.46,35.4,35.43,581500.0,35.41,35.46,35.4,35.43,581500.0
2011-05-24 14:15:00,35.44,35.45,35.38,35.44,335900.0,35.44,35.45,35.38,35.44,335900.0
2011-05-24 14:20:00,35.44,35.47,35.41,35.42,333200.0,35.44,35.47,35.41,35.42,333200.0
2011-05-24 14:25:00,35.42,35.44,35.37,35.37,431900.0,35.42,35.44,35.37,35.37,431900.0
2011-05-24 14:30:00,35.38,35.43,35.37,35.39,247300.0,35.38,35.43,35.37,35.39,247300.0
2011-05-24 14:35:00,35.39,35.4,35.37,35.37,279600.0,35.39,35.4,35.37,35.37,279600.0
2011-05-24 14:40:00,35.37,35.41,35.35,35.38,267600.0,35.37,35.41,35.35,35.38,267600.0
2011-05-24 14:45:00,35.39,35.42,35.36,35.39,265900.0,35.39,35.42,35.36,35.39,265900.0
2011-05-24 14:50:00,35.4,35.42,35.37,35.39,208700.0,35.4,35.42,35.37,35.39,208700.0
2011-05-24 14:55:00,35.39,35.42,35.37,35.39,264100.0,35.39,35.42,35.37,35.39,264100.0
2011-05-24 15:00:00,35.39,35.42,35.37,35.41,199800.0,35.39,35.42,35.37,35.41,199800.0
2011-05-24 15:05:00,35.41,35.44,35.37,35.44,308100.0,35.41,35.44,35.37,35.44,308100.0
2011-05-24 15:10:00,35.44,35.48,35.39,35.47,385000.0,35.44,35.48,35.39,35.47,385000.0
2011-05-24 15:15:00,35.47,35.59,35.45,35.58,1096200.0,35.47,35.59,35.45,35.58,1096200.0
2011-05-24 15:20:00,35.58,35.75,35.57,35.72,1563400.0,35.58,35.75,35.57,35.72,1563400.0
2011-05-24 15:25:00,35.72,35.86,35.69,35.77,1429500.0,35.72,35.86,35.69,35.77,1429500.0
2011-05-24 15:30:00,35.78,35.8,35.71,35.72,832600.0,35.78,35.8,35.71,35.72,832600.0
2011-05-24 15:35:00,35.72,35.77,35.69,35.74,536400.0,35.72,35.77,35.69,35.74,536400.0
2011-05-24 15:40:00,35.74,35.76,35.72,35.74,493500.0,35.74,35.76,35.72,35.74,493500.0
2011-05-24 15:45:00,35.73,35.74,35.67,35.68,660200.0,35.73,35.74,35.67,35.68,660200.0
2011-05-24 15:50:00,35.69,35.76,35.68,35.76,941900.0,35.69,35.76,35.68,35.76,941900.0
2011-05-24 15:55:00,35.75,35.8,35.74,35.76,1270600.0,35.75,35.8,35.74,35.76,1270600.0
2011-05-25 09:30:00,36.36,36.48,36.33,36.33,2346100.0,36.36,36.48,36.33,36.33,2346100.0
2011-05-25 09:35:00,36.34,36.5,36.25,36.49,1777900.0,36.34,36.5,36.25,36.49,1777900.0
2011-05-25 09:40:00,36.49,36.57,36.45,36.5,1847100.0,36.49,36.57,36.45,36.5,1847100.0
2011-05-25 09:45:00,36.49,36.59,36.46,36.48,1273300.0,36.49,36.59,36.46,36.48,1273300.0
2011-05-25 09:50:00,36.48,36.56,36.42,36.54,1533200.0,36.48,36.56,36.42,36.54,1533200.0
2011-05-25 09:55:00,36.54,36.6,36.48,36.5,1217600.0,36.54,36.6,36.48,36.5,1217600.0
2011-05-25 10:00:00,36.49,36.54,36.42,36.47,1355300.0,36.49,36.54,36.42,36.47,1355300.0
2011-05-25 10:05:00,36.47,36.47,36.35,36.38,1531300.0,36.47,36.47,36.35,36.38,1531300.0
2011-05-25 10:10:00,36.38,36.39,36.27,36.37,1582600.0,36.38,36.39,36.27,36.37,1582600.0
2011-05-25 10:15:00,36.37,36.46,36.34,36.43,1003700.0,36.37,36.46,36.34,36.43,1003700.0
2011-05-25 10:20:00,36.42,36.47,36.37,36.45,639900.0,36.42,36.47,36.37,36.45,639900.0
2011-05-25 10:25:00,36.45,36.5,36.42,36.44,512700.0,36.45,36.5,36.42,36.44,512700.0
2011-05-25 10:30:00,36.44,36.51,36.39,36.48,508800.0,36.44,36.51,36.39,36.48,508800.0
2011-05-25 10:35:00,36.48,36.54,36.47,36.5,1054600.0,36.48,36.54,36.47,36.5,1054600.0
2011-05-25 10:40:00,36.5,36.55,36.43,36.45,463900.0,36.5,36.55,36.43,36.45,463900.0
2011-05-25 10:45:00,36.45,36.49,36.39,36.4,399300.0,36.45,36.49,36.39,36.4,399300.0
2011-05-25 10:50:00,36.41,36.46,36.4,36.43,433600.0,36.41,36.46,36.4,36.43,433600.0
2011-05-25 10:55:00,36.44,36.54,36.4,36.47,671700.0,36.44,36.54,36.4,36.47,671700.0
2011-05-25 11:00:00,36.46,36.52,36.43,36.46,546000.0,36.46,36.52,36.43,36.46,546000.0
2011-05-25 11:05:00,36.46,36.53,36.46,36.51,548600.0,36.46,36.53,36.46,36.51,548600.0
2011-05-25 11:10:00,36.52,36.68,36.51,36.68,1393100.0,36.52,36.68,36.51,36.68,1393100.0
2011-05-25 11:15:00,36.68,36.68,36.59,36.64,1157700.0,36.68,36.68,36.59,36.64,1157700.0
2011-05-25 11:20:00,36.64,36.78,36.63,36.7,1286800.0,36.64,36.78,36.63,36.7,1286800.0
2011-05-25 11:25:00,36.7,36.83,36.67,36.81,1132400.0,36.7,36.83,36.67,36.81,1132400.0
2011-05-25 11:30:00,36.79,36.85,36.78,36.81,1181000.0,36.79,36.85,36.78,36.81,1181000.0
2011-05-25 11:35:00,36.81,36.92,36.8,36.89,965900.0,36.81,36.92,36.8,36.89,965900.0
2011-05-25 11:40:00,36.88,36.97,36.87,36.94,772100.0,36.88,36.97,36.87,36.94,772100.0
2011-05-25 11:45:00,36.94,36.98,36.82,36.85,1141300.0,36.94,36.98,36.82,36.85,1141300.0
2011-05-25 11:50:00,36.85,36.87,36.82,36.83,407700.0,36.85,36.87,36.82,36.83,407700.0
2011-05-25 11:55:00,36.83,36.85,36.8,36.83,515200.0,36.83,36.85,36.8,36.83,515200.0
2011-05-25 12:00:00,36.84,36.88,36.8,36.81,550800.0,36.84,36.88,36.8,36.81,550800.0
2011-05-25 12:05:00,36.81,36.84,36.76,36.78,501100.0,36.81,36.84,36.76,36.78,501100.0
2011-05-25 12:10:00,36.78,36.84,36.76,36.78,375800.0,36.78,36.84,36.76,36.78,375800.0
2011-05-25 12:15:00,36.78,36.82,36.71,36.71,673500.0,36.78,36.82,36.71,36.71,673500.0
2011-05-25 12:20:00,36.72,36.77,36.71,36.73,342600.0,36.72,36.77,36.71,36.73,342600.0
2011-05-25 12:25:00,36.73,36.85,36.73,36.8,419800.0,36.73,36.85,36.73,36.8,419800.0
2011-05-25 12:30:00,36.8,36.89,36.79,36.88,407000.0,36.8,36.89,36.79,36.88,407000.0
2011-05-25 12:35:00,36.88,36.97,36.87,36.87,653400.0,36.88,36.97,36.87,36.87,653400.0
2011-05-25 12:40:00,36.88,36.92,36.81,36.84,588300.0,36.88,36.92,36.81,36.84,588300.0
2011-05-25 12:45:00,36.85,36.87,36.69,36.7,690200.0,36.85,36.87,36.69,36.7,690200.0
2011-05-25 12:50:00,36.7,36.7,36.63,36.66,712800.0,36.7,36.7,36.63,36.66,712800.0
2011-05-25 12:55:00,36.67,36.81,36.65,36.78,548800.0,36.67,36.81,36.65,36.78,548800.0
2011-05-25 13:00:00,36.79,36.88,36.77,36.87,430100.0,36.79,36.88,36.77,36.87,430100.0
2011-05-25 13:05:00,36.86,36.87,36.78,36.84,607700.0,36.86,36.87,36.78,36.84,607700.0
2011-05-25 13:10:00,36.84,36.84,36.73,36.77,440300.0,36.84,36.84,36.73,36.77,440300.0
2011-05-25 13:15:00,36.78,36.85,36.77,36.79,283300.0,36.78,36.85,36.77,36.79,283300.0
2011-05-25 13:20:00,36.8,36.82,36.71,36.73,550400.0,36.8,36.82,36.71,36.73,550400.0
2011-05-25 13:25:00,36.73,36.76,36.68,36.71,277000.0,36.73,36.76,36.68,36.71,277000.0
2011-05-25 13:30:00,36.71,36.75,36.63,36.66,694700.0,36.71,36.75,36.63,36.66,694700.0
2011-05-25 13:35:00,36.66,36.77,36.66,36.74,310000.0,36.66,36.77,36.66,36.74,310000.0
2011-05-25 13:40:00,36.74,36.79,36.71,36.76,155100.0,36.74,36.79,36.71,36.76,155100.0
2011-05-25 13:45:00,36.76,36.77,36.72,36.76,164300.0,36.76,36.77,36.72,36.76,164300.0
2011-05-25 13:50:00,36.76,36.76,36.67,36.75,459400.0,36.76,36.76,36.67,36.75,459400.0
2011-05-25 13:55:00,36.75,36.76,36.68,36.69,265100.0,36.75,36.76,36.68,36.69,265100.0
2011-05-25 14:00:00,36.69,36.82,36.69,36.77,424900.0,36.69,36.82,36.69,36.77,424900.0
2011-05-25 14:05:00,36.78,36.87,36.77,36.87,512900.0,36.78,36.87,36.77,36.87,512900.0
2011-05-25 14:10:00,36.87,36.93,36.86,36.91,304700.0,36.87,36.93,36.86,36.91,304700.0
2011-05-25 14:15:00,36.92,36.98,36.91,36.93,594000.0,36.92,36.98,36.91,36.93,594000.0
2011-05-25 14:20:00,36.93,36.95,36.88,36.95,397400.0,36.93,36.95,36.88,36.95,397400.0
2011-05-25 14:25:00,36.95,36.98,36.89,36.97,369000.0,36.95,36.98,36.89,36.97,369000.0
2011-05-25 14:30:00,36.97,37.03,36.94,36.96,808200.0,36.97,37.03,36.94,36.96,808200.0
2011-05-25 14:35:00,36.95,36.98,36.92,36.98,307100.0,36.95,36.98,36.92,36.98,307100.0
2011-05-25 14:40:00,36.98,36.99,36.9,36.94,391000.0,36.98,36.99,36.9,36.94,391000.0
2011-05-25 14:45:00,36.93,36.96,36.91,36.93,234700.0,36.93,36.96,36.91,36.93,234700.0
2011-05-25 14:50:00,36.94,37.02,36.94,36.97,460600.0,36.94,37.02,36.94,36.97,460600.0
2011-05-25 14:55:00,36.97,37.0,36.96,36.98,160600.0,36.97,37.0,36.96,36.98,160600.0
2011-05-25 15:00:00,36.98,37.05,36.96,37.05,454800.0,36.98,37.05,36.96,37.05,454800.0
2011-05-25 15:05:00,37.05,37.07,37.03,37.05,522300.0,37.05,37.07,37.03,37.05,522300.0
2011-05-25 15:10:00,37.03,37.05,37.0,37.04,293200.0,37.03,37.05,37.0,37.04,293200.0
2011-05-25 15:15:00,37.05,37.05,37.02,37.03,288900.0,37.05,37.05,37.02,37.03,288900.0
2011-05-25 15:20:00,37.04,37.04,37.0,37.0,281300.0,37.04,37.04,37.0,37.0,281300.0
2011-05-25 15:25:00,37.0,37.02,36.98,37.02,200100.0,37.0,37.02,36.98,37.02,200100.0
2011-05-25 15:30:00,37.02,37.03,36.95,36.97,424100.0,37.02,37.03,36.95,36.97,424100.0
2011-05-25 15:35:00,36.97,37.01,36.96,36.99,392300.0,36.97,37.01,36.96,36.99,392300.0
2011-05-25 15:40:00,36.99,37.0,36.96,36.98,277700.0,36.99,37.0,36.96,36.98,277700.0
2011-05-25 15:45:00,36.98,36.98,36.88,36.9,695500.0,36.98,36.98,36.88,36.9,695500.0
2011-05-25 15:50:00,36.9,36.92,36.84,36.84,895600.0,36.9,36.92,36.84,36.84,895600.0
2011-05-25 15:55:00,36.84,36.96,36.83,36.95,1117700.0,36.84,36.96,36.83,36.95,1117700.0
2011-05-26 09:30:00,36.54,36.67,36.48,36.63,1690500.0,36.54,36.67,36.48,36.63,1690500.0
2011-05-26 09:35:00,36.64,36.72,36.57,36.58,1022800.0,36.64,36.72,36.57,36.58,1022800.0
2011-05-26 09:40:00,36.58,36.58,36.37,36.48,1881700.0,36.58,36.58,36.37,36.48,1881700.0
2011-05-26 09:45:00,36.47,36.49,36.34,36.46,1050800.0,36.47,36.49,36.34,36.46,1050800.0
2011-05-26 09:50:00,36.46,36.48,36.12,36.12,1612800.0,36.46,36.48,36.12,36.12,1612800.0
2011-05-26 09:55:00,36.13,36.15,36.02,36.09,1950800.0,36.13,36.15,36.02,36.09,1950800.0
2011-05-26 10:00:00,36.09,36.18,35.93,36.17,2128400.0,36.09,36.18,35.93,36.17,2128400.0
2011-05-26 10:05:00,36.16,36.24,36.09,36.19,996400.0,36.16,36.24,36.09,36.19,996400.0
2011-05-26 10:10:00,36.2,36.25,36.07,36.08,1064500.0,36.2,36.25,36.07,36.08,1064500.0
2011-05-26 10:15:00,36.08,36.2,36.08,36.18,657700.0,36.08,36.2,36.08,36.18,657700.0
2011-05-26 10:20:00,36.18,36.29,36.11,36.18,801900.0,36.18,36.29,36.11,36.18,801900.0
2011-05-26 10:25:00,36.18,36.23,36.07,36.14,739500.0,36.18,36.23,36.07,36.14,739500.0
2011-05-26 10:30:00,36.14,36.18,36.06,36.13,601900.0,36.14,36.18,36.06,36.13,601900.0
2011-05-26 10:35:00,36.13,36.25,36.04,36.22,766300.0,36.13,36.25,36.04,36.22,766300.0
2011-05-26 10:40:00,36.22,36.23,36.11,36.17,489400.0,36.22,36.23,36.11,36.17,489400.0
2011-05-26 10:45:00,36.17,36.17,36.08,36.12,435800.0,36.17,36.17,36.08,36.12,435800.0
2011-05-26 10:50:00,36.12,36.18,36.08,36.12,901200.0,36.12,36.18,36.08,36.12,901200.0
2011-05-26 10:55:00,36.1,36.1,35.88,35.93,1242100.0,36.1,36.1,35.88,35.93,1242100.0
2011-05-26 11:00:00,35.93,35.93,35.8,35.89,1217400.0,35.93,35.93,35.8,35.89,1217400.0
2011-05-26 11:05:00,35.89,35.98,35.86,35.96,563300.0,35.89,35.98,35.86,35.96,563300.0
2011-05-26 11:10:00,35.96,36.04,35.9,36.0,665500.0,35.96,36.04,35.9,36.0,665500.0
2011-05-26 11:15:00,35.99,36.13,35.95,36.12,436300.0,35.99,36.13,35.95,36.12,436300.0
2011-05-26 11:20:00,36.12,36.2,36.1,36.14,659600.0,36.12,36.2,36.1,36.14,659600.0
2011-05-26 11:25:00,36.15,36.23,36.14,36.18,525300.0,36.15,36.23,36.14,36.18,525300.0
2011-05-26 11:30:00,36.18,36.23,36.13,36.13,488500.0,36.18,36.23,36.13,36.13,488500.0
2011-05-26 11:35:00,36.13,36.17,36.06,36.07,376900.0,36.13,36.17,36.06,36.07,376900.0
2011-05-26 11:40:00,36.07,36.14,36.02,36.12,542900.0,36.07,36.14,36.02,36.12,542900.0
2011-05-26 11:45:00,36.12,36.13,36.05,36.12,496000.0,36.12,36.13,36.05,36.12,496000.0
2011-05-26 11:50:00,36.11,36.17,36.08,36.16,351900.0,36.11,36.17,36.08,36.16,351900.0
2011-05-26 11:55:00,36.16,36.18,36.08,36.11,225000.0,36.16,36.18,36.08,36.11,225000.0
2011-05-26 12:00:00,36.11,36.17,36.1,36.15,227600.0,36.11,36.17,36.1,36.15,227600.0
2011-05-26 12:05:00,36.14,36.18,36.1,36.12,257500.0,36.14,36.18,36.1,36.12,257500.0
2011-05-26 12:10:00,36.12,36.25,36.11,36.16,495500.0,36.12,36.25,36.11,36.16,495500.0
2011-05-26 12:15:00,36.16,36.32,36.16,36.31,728300.0,36.16,36.32,36.16,36.31,728300.0
2011-05-26 12:20:00,36.31,36.35,36.29,36.33,524700.0,36.31,36.35,36.29,36.33,524700.0
2011-05-26 12:25:00,36.33,36.49,36.32,36.46,679800.0,36.33,36.49,36.32,36.46,679800.0
2011-05-26 12:30:00,36.45,36.48,36.41,36.44,387200.0,36.45,36.48,36.41,36.44,387200.0
2011-05-26 12:35:00,36.43,36.44,36.36,36.43,411100.0,36.43,36.44,36.36,36.43,411100.0
2011-05-26 12:40:00,36.41,36.49,36.39,36.45,455800.0,36.41,36.49,36.39,36.45,455800.0
2011-05-26 12:45:00,36.45,36.55,36.45,36.54,730700.0,36.45,36.55,36.45,36.54,730700.0
2011-05-26 12:50:00,36.53,36.6,36.42,36.43,758800.0,36.53,36.6,36.42,36.43,758800.0
2011-05-26 12:55:00,36.43,36.5,36.41,36.49,375000.0,36.43,36.5,36.41,36.49,375000.0
2011-05-26 13:00:00,36.49,36.58,36.48,36.55,399400.0,36.49,36.58,36.48,36.55,399400.0
2011-05-26 13:05:00,36.56,36.57,36.42,36.42,534800.0,36.56,36.57,36.42,36.42,534800.0
2011-05-26 13:10:00,36.42,36.46,36.32,36.35,713200.0,36.42,36.46,36.32,36.35,713200.0
2011-05-26 13:15:00,36.36,36.47,36.36,36.42,541500.0,36.36,36.47,36.36,36.42,541500.0
2011-05-26 13:20:00,36.43,36.5,36.41,36.44,304100.0,36.43,36.5,36.41,36.44,304100.0
2011-05-26 13:25:00,36.44,36.48,36.37,36.46,327800.0,36.44,36.48,36.37,36.46,327800.0
2011-05-26 13:30:00,36.47,36.49,36.38,36.46,246200.0,36.47,36.49,36.38,36.46,246200.0
2011-05-26 13:35:00,36.45,36.47,36.33,36.39,620000.0,36.45,36.47,36.33,36.39,620000.0
2011-05-26 13:40:00,36.39,36.41,36.34,36.38,164800.0,36.39,36.41,36.34,36.38,164800.0
2011-05-26 13:45:00,36.37,36.41,36.31,36.32,139800.0,36.37,36.41,36.31,36.32,139800.0
2011-05-26 13:50:00,36.32,36.34,36.24,36.33,636100.0,36.32,36.34,36.24,36.33,636100.0
2011-05-26 13:55:00,36.33,36.38,36.28,36.37,166400.0,36.33,36.38,36.28,36.37,166400.0
2011-05-26 14:00:00,36.37,36.43,36.33,36.37,200700.0,36.37,36.43,36.33,36.37,200700.0
2011-05-26 14:05:00,36.38,36.42,36.31,36.31,132600.0,36.38,36.42,36.31,36.31,132600.0
2011-05-26 14:10:00,36.31,36.38,36.29,36.38,198900.0,36.31,36.38,36.29,36.38,198900.0
2011-05-26 14:15:00,36.38,36.42,36.35,36.41,301600.0,36.38,36.42,36.35,36.41,301600.0
2011-05-26 14:20:00,36.41,36.5,36.37,36.46,269100.0,36.41,36.5,36.37,36.46,269100.0
2011-05-26 14:25:00,36.46,36.52,36.42,36.43,343400.0,36.46,36.52,36.42,36.43,343400.0
2011-05-26 14:30:00,36.43,36.53,36.43,36.46,338700.0,36.43,36.53,36.43,36.46,338700.0
2011-05-26 14:35:00,36.46,36.51,36.38,36.4,278000.0,36.46,36.51,36.38,36.4,278000.0
2011-05-26 14:40:00,36.4,36.47,36.39,36.4,197200.0,36.4,36.47,36.39,36.4,197200.0
2011-05-26 14:45:00,36.4,36.44,36.39,36.43,85100.0,36.4,36.44,36.39,36.43,85100.0
2011-05-26 14:50:00,36.43,36.44,36.32,36.34,250400.0,36.43,36.44,36.32,36.34,250400.0
2011-05-26 14:55:00,36.35,36.41,36.33,36.38,194200.0,36.35,36.41,36.33,36.38,194200.0
2011-05-26 15:00:00,36.38,36.4,36.34,36.35,149900.0,36.38,36.4,36.34,36.35,149900.0
2011-05-26 15:05:00,36.35,36.35,36.23,36.23,257100.0,36.35,36.35,36.23,36.23,257100.0
2011-05-26 15:10:00,36.24,36.26,36.19,36.23,389000.0,36.24,36.26,36.19,36.23,389000.0
2011-05-26 15:15:00,36.23,36.29,36.22,36.27,200100.0,36.23,36.29,36.22,36.27,200100.0
2011-05-26 15:20:00,36.27,36.3,36.24,36.3,295400.0,36.27,36.3,36.24,36.3,295400.0
2011-05-26 15:25:00,36.3,36.35,36.3,36.32,221000.0,36.3,36.35,36.3,36.32,221000.0
2011-05-26 15:30:00,36.32,36.38,36.29,36.37,449800.0,36.32,36.38,36.29,36.37,449800.0
2011-05-26 15:35:00,36.37,36.43,36.36,36.43,280100.0,36.37,36.43,36.36,36.43,280100.0
2011-05-26 15:40:00,36.43,36.46,36.4,36.43,257600.0,36.43,36.46,36.4,36.43,257600.0
2011-05-26 15:45:00,36.42,36.43,36.38,36.4,301700.0,36.42,36.43,36.38,36.4,301700.0
2011-05-26 15:50:00,36.41,36.5,36.4,36.47,482200.0,36.41,36.5,36.4,36.47,482200.0
2011-05-26 15:55:00,36.47,36.53,36.45,36.49,561000.0,36.47,36.53,36.45,36.49,561000.0
2011-05-27 09:30:00,37.07,37.14,37.04,37.08,1162200.0,37.07,37.14,37.04,37.08,1162200.0
2011-05-27 09:35:00,37.08,37.14,37.07,37.14,656700.0,37.08,37.14,37.07,37.14,656700.0
2011-05-27 09:40:00,37.14,37.28,37.13,37.19,1223500.0,37.14,37.28,37.13,37.19,1223500.0
2011-05-27 09:45:00,37.2,37.25,37.12,37.12,879400.0,37.2,37.25,37.12,37.12,879400.0
2011-05-27 09:50:00,37.13,37.15,37.08,37.13,756400.0,37.13,37.15,37.08,37.13,756400.0
2011-05-27 09:55:00,37.14,37.18,37.02,37.07,638300.0,37.14,37.18,37.02,37.07,638300.0
2011-05-27 10:00:00,37.06,37.1,36.97,37.03,738800.0,37.06,37.1,36.97,37.03,738800.0
2011-05-27 10:05:00,37.04,37.16,37.03,37.1,592000.0,37.04,37.16,37.03,37.1,592000.0
2011-05-27 10:10:00,37.1,37.17,37.04,37.04,780200.0,37.1,37.17,37.04,37.04,780200.0
2011-05-27 10:15:00,37.05,37.13,37.02,37.06,678200.0,37.05,37.13,37.02,37.06,678200.0
2011-05-27 10:20:00,37.07,37.07,36.94,36.99,550900.0,37.07,37.07,36.94,36.99,550900.0
2011-05-27 10:25:00,36.99,37.07,36.95,37.06,727500.0,36.99,37.07,36.95,37.06,727500.0
2011-05-27 10:30:00,37.06,37.08,37.02,37.03,334300.0,37.06,37.08,37.02,37.03,334300.0
2011-05-27 10:35:00,37.03,37.04,36.95,36.96,364400.0,37.03,37.04,36.95,36.96,364400.0
2011-05-27 10:40:00,36.95,37.04,36.95,37.01,374100.0,36.95,37.04,36.95,37.01,374100.0
2011-05-27 10:45:00,37.01,37.07,37.01,37.06,594000.0,37.01,37.07,37.01,37.06,594000.0
2011-05-27 10:50:00,37.06,37.16,37.06,37.12,590700.0,37.06,37.16,37.06,37.12,590700.0
2011-05-27 10:55:00,37.11,37.15,37.1,37.14,381400.0,37.11,37.15,37.1,37.14,381400.0
2011-05-27 11:00:00,37.13,37.15,37.02,37.03,591800.0,37.13,37.15,37.02,37.03,591800.0
2011-05-27 11:05:00,37.04,37.1,37.03,37.05,438700.0,37.04,37.1,37.03,37.05,438700.0
2011-05-27 11:10:00,37.05,37.08,37.0,37.03,215600.0,37.05,37.08,37.0,37.03,215600.0
2011-05-27 11:15:00,37.03,37.07,37.02,37.05,229200.0,37.03,37.07,37.02,37.05,229200.0
2011-05-27 11:20:00,37.05,37.06,36.95,36.99,478000.0,37.05,37.06,36.95,36.99,478000.0
2011-05-27 11:25:00,37.0,37.03,36.96,37.03,293900.0,37.0,37.03,36.96,37.03,293900.0
2011-05-27 11:30:00,37.03,37.07,37.0,37.0,265500.0,37.03,37.07,37.0,37.0,265500.0
2011-05-27 11:35:00,37.0,37.05,36.99,37.05,317900.0,37.0,37.05,36.99,37.05,317900.0
2011-05-27 11:40:00,37.05,37.1,36.94,37.02,614700.0,37.05,37.1,36.94,37.02,614700.0
2011-05-27 11:45:00,37.01,37.03,36.95,36.99,240400.0,37.01,37.03,36.95,36.99,240400.0
2011-05-27 11:50:00,36.99,37.04,36.94,36.99,664000.0,36.99,37.04,36.94,36.99,664000.0
2011-05-27 11:55:00,36.98,36.99,36.76,36.76,1022000.0,36.98,36.99,36.76,36.76,1022000.0
2011-05-27 12:00:00,36.76,36.8,36.53,36.66,1820900.0,36.76,36.8,36.53,36.66,1820900.0
2011-05-27 12:05:00,36.66,36.79,36.66,36.77,679200.0,36.66,36.79,36.66,36.77,679200.0
2011-05-27 12:10:00,36.76,36.76,36.67,36.7,200100.0,36.76,36.76,36.67,36.7,200100.0
2011-05-27 12:15:00,36.69,36.79,36.68,36.79,326500.0,36.69,36.79,36.68,36.79,326500.0
2011-05-27 12:20:00,36.79,36.87,36.79,36.83,437200.0,36.79,36.87,36.79,36.83,437200.0
2011-05-27 12:25:00,36.83,36.84,36.77,36.81,189800.0,36.83,36.84,36.77,36.81,189800.0
2011-05-27 12:30:00,36.81,36.83,36.73,36.75,345900.0,36.81,36.83,36.73,36.75,345900.0
2011-05-27 12:35:00,36.75,36.84,36.73,36.84,315400.0,36.75,36.84,36.73,36.84,315400.0
2011-05-27 12:40:00,36.84,36.88,36.83,36.85,241100.0,36.84,36.88,36.83,36.85,241100.0
2011-05-27 12:45:00,36.84,36.9,36.82,36.9,245600.0,36.84,36.9,36.82,36.9,245600.0
2011-05-27 12:50:00,36.89,36.91,36.87,36.87,234100.0,36.89,36.91,36.87,36.87,234100.0
2011-05-27 12:55:00,36.88,36.91,36.85,36.87,190800.0,36.88,36.91,36.85,36.87,190800.0
2011-05-27 13:00:00,36.87,36.9,36.83,36.9,197100.0,36.87,36.9,36.83,36.9,197100.0
2011-05-27 13:05:00,36.9,36.92,36.87,36.89,278800.0,36.9,36.92,36.87,36.89,278800.0
2011-05-27 13:10:00,36.9,36.94,36.87,36.89,250900.0,36.9,36.94,36.87,36.89,250900.0
2011-05-27 13:15:00,36.89,36.93,36.88,36.93,159400.0,36.89,36.93,36.88,36.93,159400.0
2011-05-27 13:20:00,36.93,36.97,36.92,36.96,318700.0,36.93,36.97,36.92,36.96,318700.0
2011-05-27 13:25:00,36.96,36.98,36.92,36.97,168500.0,36.96,36.98,36.92,36.97,168500.0
2011-05-27 13:30:00,36.97,36.98,36.92,36.93,135500.0,36.97,36.98,36.92,36.93,135500.0
2011-05-27 13:35:00,36.93,36.95,36.9,36.94,271900.0,36.93,36.95,36.9,36.94,271900.0
2011-05-27 13:40:00,36.95,36.96,36.9,36.9,143400.0,36.95,36.96,36.9,36.9,143400.0
2011-05-27 13:45:00,36.91,36.94,36.9,36.92,142200.0,36.91,36.94,36.9,36.92,142200.0
2011-05-27 13:50:00,36.92,36.93,36.87,36.92,167200.0,36.92,36.93,36.87,36.92,167200.0
2011-05-27 13:55:00,36.92,36.95,36.89,36.9,138100.0,36.92,36.95,36.89,36.9,138100.0
2011-05-27 14:00:00,36.9,36.91,36.86,36.9,207100.0,36.9,36.91,36.86,36.9,207100.0
2011-05-27 14:05:00,36.89,36.92,36.88,36.9,101700.0,36.89,36.92,36.88,36.9,101700.0
2011-05-27 14:10:00,36.89,36.94,36.89,36.93,121700.0,36.89,36.94,36.89,36.93,121700.0
2011-05-27 14:15:00,36.92,36.97,36.91,36.95,191100.0,36.92,36.97,36.91,36.95,191100.0
2011-05-27 14:20:00,36.96,36.97,36.95,36.96,127100.0,36.96,36.97,36.95,36.96,127100.0
2011-05-27 14:25:00,36.95,36.98,36.94,36.97,144500.0,36.95,36.98,36.94,36.97,144500.0
2011-05-27 14:30:00,36.97,36.98,36.93,36.93,98900.0,36.97,36.98,36.93,36.93,98900.0
2011-05-27 14:35:00,36.93,36.94,36.9,36.9,126900.0,36.93,36.94,36.9,36.9,126900.0
2011-05-27 14:40:00,36.91,36.92,36.83,36.83,390200.0,36.91,36.92,36.83,36.83,390200.0
2011-05-27 14:45:00,36.82,36.88,36.81,36.86,303500.0,36.82,36.88,36.81,36.86,303500.0
2011-05-27 14:50:00,36.87,36.89,36.85,36.89,83500.0,36.87,36.89,36.85,36.89,83500.0
2011-05-27 14:55:00,36.89,36.91,36.88,36.9,140800.0,36.89,36.91,36.88,36.9,140800.0
2011-05-27 15:00:00,36.9,36.91,36.84,36.86,184700.0,36.9,36.91,36.84,36.86,184700.0
2011-05-27 15:05:00,36.86,36.91,36.86,36.89,148000.0,36.86,36.91,36.86,36.89,148000.0
2011-05-27 15:10:00,36.9,36.91,36.88,36.89,207000.0,36.9,36.91,36.88,36.89,207000.0
2011-05-27 15:15:00,36.9,36.95,36.89,36.95,152900.0,36.9,36.95,36.89,36.95,152900.0
2011-05-27 15:20:00,36.95,36.96,36.92,36.95,171700.0,36.95,36.96,36.92,36.95,171700.0
2011-05-27 15:25:00,36.95,36.98,36.94,36.97,245400.0,36.95,36.98,36.94,36.97,245400.0
2011-05-27 15:30:00,36.97,37.03,36.95,37.03,286200.0,36.97,37.03,36.95,37.03,286200.0
2011-05-27 15:35:00,37.03,37.04,37.0,37.0,329200.0,37.03,37.04,37.0,37.0,329200.0
2011-05-27 15:40:00,37.0,37.0,36.97,36.98,221000.0,37.0,37.0,36.97,36.98,221000.0
2011-05-27 15:45:00,36.98,37.0,36.97,37.0,358400.0,36.98,37.0,36.97,37.0,358400.0
2011-05-27 15:50:00,37.0,37.0,36.97,36.98,453300.0,37.0,37.0,36.97,36.98,453300.0
2011-05-27 15:55:00,36.98,37.03,36.97,37.03,926600.0,36.98,37.03,36.97,37.03,926600.0
2011-05-31 09:30:00,37.67,37.72,37.64,37.69,1424000.0,37.67,37.72,37.64,37.69,1424000.0
2011-05-31 09:35:00,37.69,37.7,37.56,37.57,962900.0,37.69,37.7,37.56,37.57,962900.0
2011-05-31 09:40:00,37.57,37.59,37.48,37.53,1146400.0,37.57,37.59,37.48,37.53,1146400.0
2011-05-31 09:45:00,37.53,37.61,37.49,37.54,836300.0,37.53,37.61,37.49,37.54,836300.0
2011-05-31 09:50:00,37.53,37.6,37.53,37.55,628800.0,37.53,37.6,37.53,37.55,628800.0
2011-05-31 09:55:00,37.56,37.57,37.52,37.53,348300.0,37.56,37.57,37.52,37.53,348300.0
2011-05-31 10:00:00,37.53,37.56,37.37,37.38,1384300.0,37.53,37.56,37.37,37.38,1384300.0
2011-05-31 10:05:00,37.39,37.56,37.39,37.55,731700.0,37.39,37.56,37.39,37.55,731700.0
2011-05-31 10:10:00,37.54,37.62,37.54,37.58,835500.0,37.54,37.62,37.54,37.58,835500.0
2011-05-31 10:15:00,37.57,37.63,37.54,37.59,628600.0,37.57,37.63,37.54,37.59,628600.0
2011-05-31 10:20:00,37.59,37.6,37.43,37.57,804800.0,37.59,37.6,37.43,37.57,804800.0
2011-05-31 10:25:00,37.57,37.59,37.48,37.57,726200.0,37.57,37.59,37.48,37.57,726200.0
2011-05-31 10:30:00,37.57,37.62,37.49,37.6,631600.0,37.57,37.62,37.49,37.6,631600.0
2011-05-31 10:35:00,37.61,37.61,37.51,37.53,492500.0,37.61,37.61,37.51,37.53,492500.0
2011-05-31 10:40:00,37.53,37.65,37.53,37.6,562200.0,37.53,37.65,37.53,37.6,562200.0
2011-05-31 10:45:00,37.6,37.62,37.57,37.59,243200.0,37.6,37.62,37.57,37.59,243200.0
2011-05-31 10:50:00,37.58,37.69,37.56,37.63,470300.0,37.58,37.69,37.56,37.63,470300.0
2011-05-31 10:55:00,37.62,37.65,37.57,37.58,369900.0,37.62,37.65,37.57,37.58,369900.0
2011-05-31 11:00:00,37.58,37.6,37.53,37.6,297900.0,37.58,37.6,37.53,37.6,297900.0
2011-05-31 11:05:00,37.6,37.62,37.55,37.55,251600.0,37.6,37.62,37.55,37.55,251600.0
2011-05-31 11:10:00,37.55,37.59,37.53,37.58,272300.0,37.55,37.59,37.53,37.58,272300.0
2011-05-31 11:15:00,37.57,37.58,37.5,37.52,480100.0,37.57,37.58,37.5,37.52,480100.0
2011-05-31 11:20:00,37.52,37.55,37.49,37.52,351300.0,37.52,37.55,37.49,37.52,351300.0
2011-05-31 11:25:00,37.52,37.53,37.43,37.5,529000.0,37.52,37.53,37.43,37.5,529000.0
2011-05-31 11:30:00,37.5,37.55,37.46,37.54,231900.0,37.5,37.55,37.46,37.54,231900.0
2011-05-31 11:35:00,37.54,37.56,37.46,37.46,192600.0,37.54,37.56,37.46,37.46,192600.0
2011-05-31 11:40:00,37.46,37.51,37.38,37.44,429100.0,37.46,37.51,37.38,37.44,429100.0
2011-05-31 11:45:00,37.44,37.48,37.39,37.41,440600.0,37.44,37.48,37.39,37.41,440600.0
2011-05-31 11:50:00,37.41,37.43,37.37,37.43,453500.0,37.41,37.43,37.37,37.43,453500.0
2011-05-31 11:55:00,37.43,37.45,37.28,37.34,750900.0,37.43,37.45,37.28,37.34,750900.0
2011-05-31 12:00:00,37.34,37.4,37.31,37.37,694300.0,37.34,37.4,37.31,37.37,694300.0
2011-05-31 12:05:00,37.37,37.44,37.36,37.39,460000.0,37.37,37.44,37.36,37.39,460000.0
2011-05-31 12:10:00,37.39,37.39,37.3,37.3,640700.0,37.39,37.39,37.3,37.3,640700.0
2011-05-31 12:15:00,37.29,37.3,37.16,37.22,771900.0,37.29,37.3,37.16,37.22,771900.0
2011-05-31 12:20:00,37.22,37.23,37.03,37.1,1237800.0,37.22,37.23,37.03,37.1,1237800.0
2011-05-31 12:25:00,37.1,37.2,37.09,37.18,427400.0,37.1,37.2,37.09,37.18,427400.0
2011-05-31 12:30:00,37.18,37.2,37.11,37.13,395000.0,37.18,37.2,37.11,37.13,395000.0
2011-05-31 12:35:00,37.14,37.19,37.05,37.11,470500.0,37.14,37.19,37.05,37.11,470500.0
2011-05-31 12:40:00,37.09,37.16,37.05,37.09,640100.0,37.09,37.16,37.05,37.09,640100.0
2011-05-31 12:45:00,37.1,37.21,37.09,37.2,232700.0,37.1,37.21,37.09,37.2,232700.0
2011-05-31 12:50:00,37.2,37.27,37.15,37.25,272100.0,37.2,37.27,37.15,37.25,272100.0
2011-05-31 12:55:00,37.26,37.27,37.21,37.23,214800.0,37.26,37.27,37.21,37.23,214800.0
2011-05-31 13:00:00,37.23,37.25,37.2,37.21,186000.0,37.23,37.25,37.2,37.21,186000.0
2011-05-31 13:05:00,37.2,37.24,37.17,37.24,162600.0,37.2,37.24,37.17,37.24,162600.0
2011-05-31 13:10:00,37.23,37.25,37.18,37.21,200600.0,37.23,37.25,37.18,37.21,200600.0
2011-05-31 13:15:00,37.2,37.23,37.14,37.22,272000.0,37.2,37.23,37.14,37.22,272000.0
2011-05-31 13:20:00,37.22,37.4,37.19,37.39,644200.0,37.22,37.4,37.19,37.39,644200.0
2011-05-31 13:25:00,37.39,37.43,37.34,37.38,484300.0,37.39,37.43,37.34,37.38,484300.0
2011-05-31 13:30:00,37.38,37.42,37.35,37.42,200100.0,37.38,37.42,37.35,37.42,200100.0
2011-05-31 13:35:00,37.43,37.5,37.41,37.46,433100.0,37.43,37.5,37.41,37.46,433100.0
2011-05-31 13:40:00,37.45,37.46,37.41,37.46,259000.0,37.45,37.46,37.41,37.46,259000.0
2011-05-31 13:45:00,37.46,37.5,37.45,37.45,240500.0,37.46,37.5,37.45,37.45,240500.0
2011-05-31 13:50:00,37.45,37.52,37.43,37.45,336000.0,37.45,37.52,37.43,37.45,336000.0
2011-05-31 13:55:00,37.45,37.46,37.41,37.41,130600.0,37.45,37.46,37.41,37.41,130600.0
2011-05-31 14:00:00,37.41,37.45,37.4,37.42,154800.0,37.41,37.45,37.4,37.42,154800.0
2011-05-31 14:05:00,37.41,37.48,37.41,37.42,294600.0,37.41,37.48,37.41,37.42,294600.0
2011-05-31 14:10:00,37.44,37.46,37.41,37.44,218100.0,37.44,37.46,37.41,37.44,218100.0
2011-05-31 14:15:00,37.44,37.49,37.42,37.44,206600.0,37.44,37.49,37.42,37.44,206600.0
2011-05-31 14:20:00,37.44,37.47,37.41,37.46,139500.0,37.44,37.47,37.41,37.46,139500.0
2011-05-31 14:25:00,37.46,37.46,37.41,37.43,90300.0,37.46,37.46,37.41,37.43,90300.0
2011-05-31 14:30:00,37.42,37.43,37.37,37.4,290300.0,37.42,37.43,37.37,37.4,290300.0
2011-05-31 14:35:00,37.41,37.41,37.38,37.41,110700.0,37.41,37.41,37.38,37.41,110700.0
2011-05-31 14:40:00,37.41,37.44,37.39,37.42,184800.0,37.41,37.44,37.39,37.42,184800.0
2011-05-31 14:45:00,37.41,37.46,37.41,37.41,216700.0,37.41,37.46,37.41,37.41,216700.0
2011-05-31 14:50:00,37.41,37.46,37.4,37.46,104500.0,37.41,37.46,37.4,37.46,104500.0
2011-05-31 14:55:00,37.46,37.49,37.45,37.48,223300.0,37.46,37.49,37.45,37.48,223300.0
2011-05-31 15:00:00,37.47,37.48,37.44,37.45,175300.0,37.47,37.48,37.44,37.45,175300.0
2011-05-31 15:05:00,37.45,37.49,37.44,37.44,202900.0,37.45,37.49,37.44,37.44,202900.0
2011-05-31 15:10:00,37.45,37.5,37.43,37.48,249000.0,37.45,37.5,37.43,37.48,249000.0
2011-05-31 15:15:00,37.48,37.52,37.47,37.52,266600.0,37.48,37.52,37.47,37.52,266600.0
2011-05-31 15:20:00,37.52,37.56,37.49,37.56,365600.0,37.52,37.56,37.49,37.56,365600.0
2011-05-31 15:25:00,37.56,37.57,37.55,37.57,322900.0,37.56,37.57,37.55,37.57,322900.0
2011-05-31 15:30:00,37.56,37.57,37.54,37.56,413000.0,37.56,37.57,37.54,37.56,413000.0
2011-05-31 15:35:00,37.56,37.56,37.5,37.53,247300.0,37.56,37.56,37.5,37.53,247300.0
2011-05-31 15:40:00,37.54,37.59,37.53,37.58,382700.0,37.54,37.59,37.53,37.58,382700.0
2011-05-31 15:45:00,37.58,37.62,37.57,37.61,531600.0,37.58,37.62,37.57,37.61,531600.0
2011-05-31 15:50:00,37.61,37.63,37.59,37.59,518400.0,37.61,37.63,37.59,37.59,518400.0
2011-05-31 15:55:00,37.59,37.61,37.58,37.6,672400.0,37.59,37.61,37.58,37.6,672400.0
2011-06-01 09:30:00,37.05,37.1,37.0,37.08,945200.0,37.05,37.1,37.0,37.08,945200.0
2011-06-01 09:35:00,37.08,37.12,37.03,37.09,586600.0,37.08,37.12,37.03,37.09,586600.0
2011-06-01 09:40:00,37.1,37.16,37.07,37.12,654600.0,37.1,37.16,37.07,37.12,654600.0
2011-06-01 09:45:00,37.12,37.17,37.08,37.08,466800.0,37.12,37.17,37.08,37.08,466800.0
2011-06-01 09:50:00,37.09,37.11,37.03,37.08,626300.0,37.09,37.11,37.03,37.08,626300.0
2011-06-01 09:55:00,37.07,37.09,37.01,37.07,454000.0,37.07,37.09,37.01,37.07,454000.0
2011-06-01 10:00:00,37.06,37.11,36.66,36.76,2355000.0,37.06,37.11,36.66,36.76,2355000.0
2011-06-01 10:05:00,36.75,36.87,36.69,36.84,1053400.0,36.75,36.87,36.69,36.84,1053400.0
2011-06-01 10:10:00,36.83,36.84,36.62,36.68,1148700.0,36.83,36.84,36.62,36.68,1148700.0
2011-06-01 10:15:00,36.68,36.76,36.63,36.74,895900.0,36.68,36.76,36.63,36.74,895900.0
2011-06-01 10:20:00,36.74,36.82,36.72,36.78,801100.0,36.74,36.82,36.72,36.78,801100.0
2011-06-01 10:25:00,36.79,36.81,36.71,36.79,692700.0,36.79,36.81,36.71,36.79,692700.0
2011-06-01 10:30:00,36.78,36.92,36.78,36.86,915300.0,36.78,36.92,36.78,36.86,915300.0
2011-06-01 10:35:00,36.88,36.94,36.87,36.91,543500.0,36.88,36.94,36.87,36.91,543500.0
2011-06-01 10:40:00,36.92,37.12,36.9,37.06,1519800.0,36.92,37.12,36.9,37.06,1519800.0
2011-06-01 10:45:00,37.06,37.26,37.05,37.16,1316000.0,37.06,37.26,37.05,37.16,1316000.0
2011-06-01 10:50:00,37.15,37.2,37.08,37.14,645200.0,37.15,37.2,37.08,37.14,645200.0
2011-06-01 10:55:00,37.15,37.17,37.12,37.16,400400.0,37.15,37.17,37.12,37.16,400400.0
2011-06-01 11:00:00,37.16,37.28,37.16,37.23,753000.0,37.16,37.28,37.16,37.23,753000.0
2011-06-01 11:05:00,37.23,37.44,37.22,37.38,812100.0,37.23,37.44,37.22,37.38,812100.0
2011-06-01 11:10:00,37.38,37.41,37.31,37.4,515500.0,37.38,37.41,37.31,37.4,515500.0
2011-06-01 11:15:00,37.4,37.47,37.34,37.42,749700.0,37.4,37.47,37.34,37.42,749700.0
2011-06-01 11:20:00,37.43,37.49,37.37,37.41,598100.0,37.43,37.49,37.37,37.41,598100.0
2011-06-01 11:25:00,37.41,37.5,37.39,37.47,583600.0,37.41,37.5,37.39,37.47,583600.0
2011-06-01 11:30:00,37.47,37.49,37.35,37.41,415200.0,37.47,37.49,37.35,37.41,415200.0
2011-06-01 11:35:00,37.41,37.44,37.35,37.4,256500.0,37.41,37.44,37.35,37.4,256500.0
2011-06-01 11:40:00,37.4,37.45,37.37,37.4,512800.0,37.4,37.45,37.37,37.4,512800.0
2011-06-01 11:45:00,37.4,37.43,37.31,37.33,379600.0,37.4,37.43,37.31,37.33,379600.0
2011-06-01 11:50:00,37.34,37.35,37.25,37.26,296900.0,37.34,37.35,37.25,37.26,296900.0
2011-06-01 11:55:00,37.27,37.29,37.23,37.26,198600.0,37.27,37.29,37.23,37.26,198600.0
2011-06-01 12:00:00,37.26,37.32,37.25,37.26,439500.0,37.26,37.32,37.25,37.26,439500.0
2011-06-01 12:05:00,37.27,37.27,37.02,37.1,871600.0,37.27,37.27,37.02,37.1,871600.0
2011-06-01 12:10:00,37.1,37.12,36.95,37.06,559100.0,37.1,37.12,36.95,37.06,559100.0
2011-06-01 12:15:00,37.05,37.06,36.91,36.94,582500.0,37.05,37.06,36.91,36.94,582500.0
2011-06-01 12:20:00,36.95,36.95,36.79,36.94,693500.0,36.95,36.95,36.79,36.94,693500.0
2011-06-01 12:25:00,36.93,36.97,36.88,36.88,335500.0,36.93,36.97,36.88,36.88,335500.0
2011-06-01 12:30:00,36.88,37.0,36.88,36.96,287400.0,36.88,37.0,36.88,36.96,287400.0
2011-06-01 12:35:00,36.95,37.08,36.95,37.08,367900.0,36.95,37.08,36.95,37.08,367900.0
2011-06-01 12:40:00,37.08,37.12,37.04,37.08,266300.0,37.08,37.12,37.04,37.08,266300.0
2011-06-01 12:45:00,37.08,37.13,37.01,37.05,426000.0,37.08,37.13,37.01,37.05,426000.0
2011-06-01 12:50:00,37.05,37.05,36.93,37.01,497600.0,37.05,37.05,36.93,37.01,497600.0
2011-06-01 12:55:00,37.01,37.01,36.92,36.95,223800.0,37.01,37.01,36.92,36.95,223800.0
2011-06-01 13:00:00,36.94,37.03,36.93,36.96,190000.0,36.94,37.03,36.93,36.96,190000.0
2011-06-01 13:05:00,36.97,36.99,36.93,36.96,118100.0,36.97,36.99,36.93,36.96,118100.0
2011-06-01 13:10:00,36.96,36.97,36.76,36.81,633800.0,36.96,36.97,36.76,36.81,633800.0
2011-06-01 13:15:00,36.81,36.89,36.74,36.87,554100.0,36.81,36.89,36.74,36.87,554100.0
2011-06-01 13:20:00,36.86,36.86,36.77,36.79,445200.0,36.86,36.86,36.77,36.79,445200.0
2011-06-01 13:25:00,36.79,36.81,36.61,36.74,664000.0,36.79,36.81,36.61,36.74,664000.0
2011-06-01 13:30:00,36.73,36.78,36.61,36.77,576900.0,36.73,36.78,36.61,36.77,576900.0
2011-06-01 13:35:00,36.76,36.85,36.71,36.83,352700.0,36.76,36.85,36.71,36.83,352700.0
2011-06-01 13:40:00,36.83,36.9,36.8,36.9,257000.0,36.83,36.9,36.8,36.9,257000.0
2011-06-01 13:45:00,36.91,36.94,36.85,36.92,251700.0,36.91,36.94,36.85,36.92,251700.0
2011-06-01 13:50:00,36.92,36.92,36.81,36.84,294000.0,36.92,36.92,36.81,36.84,294000.0
2011-06-01 13:55:00,36.83,36.88,36.81,36.88,235700.0,36.83,36.88,36.81,36.88,235700.0
2011-06-01 14:00:00,36.87,36.93,36.86,36.89,458300.0,36.87,36.93,36.86,36.89,458300.0
2011-06-01 14:05:00,36.89,36.96,36.83,36.95,391400.0,36.89,36.96,36.83,36.95,391400.0
2011-06-01 14:10:00,36.94,36.95,36.87,36.9,223800.0,36.94,36.95,36.87,36.9,223800.0
2011-06-01 14:15:00,36.91,36.93,36.87,36.93,109800.0,36.91,36.93,36.87,36.93,109800.0
2011-06-01 14:20:00,36.93,36.97,36.87,36.9,301300.0,36.93,36.97,36.87,36.9,301300.0
2011-06-01 14:25:00,36.9,36.93,36.85,36.85,156700.0,36.9,36.93,36.85,36.85,156700.0
2011-06-01 14:30:00,36.86,36.89,36.81,36.84,395100.0,36.86,36.89,36.81,36.84,395100.0
2011-06-01 14:35:00,36.84,36.9,36.77,36.89,544800.0,36.84,36.9,36.77,36.89,544800.0
2011-06-01 14:40:00,36.88,36.89,36.85,36.87,292100.0,36.88,36.89,36.85,36.87,292100.0
2011-06-01 14:45:00,36.88,36.91,36.83,36.88,156800.0,36.88,36.91,36.83,36.88,156800.0
2011-06-01 14:50:00,36.87,36.87,36.83,36.86,109000.0,36.87,36.87,36.83,36.86,109000.0
2011-06-01 14:55:00,36.85,36.91,36.82,36.88,195600.0,36.85,36.91,36.82,36.88,195600.0
2011-06-01 15:00:00,36.87,36.93,36.86,36.9,134200.0,36.87,36.93,36.86,36.9,134200.0
2011-06-01 15:05:00,36.9,36.92,36.87,36.88,187400.0,36.9,36.92,36.87,36.88,187400.0
2011-06-01 15:10:00,36.87,36.91,36.84,36.84,86100.0,36.87,36.91,36.84,36.84,86100.0
2011-06-01 15:15:00,36.84,36.85,36.78,36.81,174000.0,36.84,36.85,36.78,36.81,174000.0
2011-06-01 15:20:00,36.81,36.81,36.7,36.72,388300.0,36.81,36.81,36.7,36.72,388300.0
2011-06-01 15:25:00,36.72,36.74,36.63,36.69,389200.0,36.72,36.74,36.63,36.69,389200.0
2011-06-01 15:30:00,36.69,36.7,36.64,36.66,218200.0,36.69,36.7,36.64,36.66,218200.0
2011-06-01 15:35:00,36.66,36.66,36.17,36.18,4087300.0,36.66,36.66,36.17,36.18,4087300.0
2011-06-01 15:40:00,36.19,36.23,35.83,35.93,2829100.0,36.19,36.23,35.83,35.93,2829100.0
2011-06-01 15:45:00,35.93,35.99,35.49,35.6,3084300.0,35.93,35.99,35.49,35.6,3084300.0
2011-06-01 15:50:00,35.6,35.88,35.59,35.82,1719600.0,35.6,35.88,35.59,35.82,1719600.0
2011-06-01 15:55:00,35.83,35.85,35.74,35.75,1615600.0,35.83,35.85,35.74,35.75,1615600.0
2011-06-02 09:30:00,36.19,36.29,36.03,36.26,1210300.0,36.19,36.29,36.03,36.26,1210300.0
2011-06-02 09:35:00,36.25,36.26,36.08,36.11,1111100.0,36.25,36.26,36.08,36.11,1111100.0
2011-06-02 09:40:00,36.12,36.16,35.96,36.02,1111500.0,36.12,36.16,35.96,36.02,1111500.0
2011-06-02 09:45:00,36.02,36.05,35.89,35.97,1311100.0,36.02,36.05,35.89,35.97,1311100.0
2011-06-02 09:50:00,35.97,36.08,35.94,36.04,809100.0,35.97,36.08,35.94,36.04,809100.0
2011-06-02 09:55:00,36.04,36.09,35.97,36.06,417500.0,36.04,36.09,35.97,36.06,417500.0
2011-06-02 10:00:00,36.07,36.12,36.0,36.08,885600.0,36.07,36.12,36.0,36.08,885600.0
2011-06-02 10:05:00,36.09,36.11,36.01,36.05,689400.0,36.09,36.11,36.01,36.05,689400.0
2011-06-02 10:10:00,36.06,36.07,35.94,35.99,851300.0,36.06,36.07,35.94,35.99,851300.0
2011-06-02 10:15:00,35.99,36.04,35.92,35.96,839400.0,35.99,36.04,35.92,35.96,839400.0
2011-06-02 10:20:00,35.96,36.0,35.71,35.78,1297500.0,35.96,36.0,35.71,35.78,1297500.0
2011-06-02 10:25:00,35.78,35.82,35.6,35.74,1620500.0,35.78,35.82,35.6,35.74,1620500.0
2011-06-02 10:30:00,35.74,35.81,35.69,35.77,686700.0,35.74,35.81,35.69,35.77,686700.0
2011-06-02 10:35:00,35.76,35.84,35.73,35.83,517700.0,35.76,35.84,35.73,35.83,517700.0
2011-06-02 10:40:00,35.83,35.89,35.78,35.86,709800.0,35.83,35.89,35.78,35.86,709800.0
2011-06-02 10:45:00,35.86,35.88,35.78,35.79,584400.0,35.86,35.88,35.78,35.79,584400.0
2011-06-02 10:50:00,35.78,35.85,35.73,35.76,363000.0,35.78,35.85,35.73,35.76,363000.0
2011-06-02 10:55:00,35.76,35.82,35.74,35.77,319500.0,35.76,35.82,35.74,35.77,319500.0
2011-06-02 11:00:00,35.76,35.79,35.64,35.7,969000.0,35.76,35.79,35.64,35.7,969000.0
2011-06-02 11:05:00,35.71,35.72,35.33,35.4,2154500.0,35.71,35.72,35.33,35.4,2154500.0
2011-06-02 11:10:00,35.41,35.46,35.16,35.29,2598500.0,35.41,35.46,35.16,35.29,2598500.0
2011-06-02 11:15:00,35.29,35.29,34.96,35.1,2600800.0,35.29,35.29,34.96,35.1,2600800.0
2011-06-02 11:20:00,35.1,35.11,34.91,35.02,1660900.0,35.1,35.11,34.91,35.02,1660900.0
2011-06-02 11:25:00,35.02,35.05,34.68,34.77,2554500.0,35.02,35.05,34.68,34.77,2554500.0
2011-06-02 11:30:00,34.77,34.88,34.73,34.86,1438000.0,34.77,34.88,34.73,34.86,1438000.0
2011-06-02 11:35:00,34.86,34.94,34.75,34.8,1029700.0,34.86,34.94,34.75,34.8,1029700.0
2011-06-02 11:40:00,34.8,34.95,34.78,34.93,2106600.0,34.8,34.95,34.78,34.93,2106600.0
2011-06-02 11:45:00,34.94,34.99,34.86,34.96,1660800.0,34.94,34.99,34.86,34.96,1660800.0
2011-06-02 11:50:00,34.96,35.07,34.92,35.03,1041500.0,34.96,35.07,34.92,35.03,1041500.0
2011-06-02 11:55:00,35.04,35.11,35.02,35.1,624700.0,35.04,35.11,35.02,35.1,624700.0
2011-06-02 12:00:00,35.1,35.11,35.0,35.03,481000.0,35.1,35.11,35.0,35.03,481000.0
2011-06-02 12:05:00,35.03,35.07,34.96,35.01,357500.0,35.03,35.07,34.96,35.01,357500.0
2011-06-02 12:10:00,35.0,35.23,34.99,35.19,791700.0,35.0,35.23,34.99,35.19,791700.0
2011-06-02 12:15:00,35.19,35.25,35.16,35.22,873800.0,35.19,35.25,35.16,35.22,873800.0
2011-06-02 12:20:00,35.21,35.25,35.2,35.21,419000.0,35.21,35.25,35.2,35.21,419000.0
2011-06-02 12:25:00,35.2,35.21,35.1,35.18,378700.0,35.2,35.21,35.1,35.18,378700.0
2011-06-02 12:30:00,35.18,35.19,35.1,35.14,348100.0,35.18,35.19,35.1,35.14,348100.0
2011-06-02 12:35:00,35.14,35.16,35.06,35.14,459100.0,35.14,35.16,35.06,35.14,459100.0
2011-06-02 12:40:00,35.14,35.23,35.06,35.21,515600.0,35.14,35.23,35.06,35.21,515600.0
2011-06-02 12:45:00,35.21,35.31,35.19,35.3,571300.0,35.21,35.31,35.19,35.3,571300.0
2011-06-02 12:50:00,35.3,35.34,35.25,35.28,384100.0,35.3,35.34,35.25,35.28,384100.0
2011-06-02 12:55:00,35.29,35.3,35.24,35.27,239200.0,35.29,35.3,35.24,35.27,239200.0
2011-06-02 13:00:00,35.27,35.39,35.26,35.37,463300.0,35.27,35.39,35.26,35.37,463300.0
2011-06-02 13:05:00,35.37,35.44,35.35,35.37,509100.0,35.37,35.44,35.35,35.37,509100.0
2011-06-02 13:10:00,35.37,35.45,35.34,35.41,716800.0,35.37,35.45,35.34,35.41,716800.0
2011-06-02 13:15:00,35.41,35.46,35.39,35.43,452600.0,35.41,35.46,35.39,35.43,452600.0
2011-06-02 13:20:00,35.42,35.45,35.3,35.3,600500.0,35.42,35.45,35.3,35.3,600500.0
2011-06-02 13:25:00,35.3,35.4,35.29,35.36,443900.0,35.3,35.4,35.29,35.36,443900.0
2011-06-02 13:30:00,35.35,35.45,35.28,35.43,564700.0,35.35,35.45,35.28,35.43,564700.0
2011-06-02 13:35:00,35.43,35.47,35.31,35.31,450500.0,35.43,35.47,35.31,35.31,450500.0
2011-06-02 13:40:00,35.31,35.4,35.31,35.37,227600.0,35.31,35.4,35.31,35.37,227600.0
2011-06-02 13:45:00,35.37,35.43,35.35,35.35,282400.0,35.37,35.43,35.35,35.35,282400.0
2011-06-02 13:50:00,35.35,35.35,35.24,35.28,502200.0,35.35,35.35,35.24,35.28,502200.0
2011-06-02 13:55:00,35.28,35.38,35.25,35.31,326900.0,35.28,35.38,35.25,35.31,326900.0
2011-06-02 14:00:00,35.31,35.38,35.25,35.28,287600.0,35.31,35.38,35.25,35.28,287600.0
2011-06-02 14:05:00,35.28,35.32,35.14,35.15,967500.0,35.28,35.32,35.14,35.15,967500.0
2011-06-02 14:10:00,35.15,35.2,35.08,35.17,927500.0,35.15,35.2,35.08,35.17,927500.0
2011-06-02 14:15:00,35.17,35.23,35.08,35.12,500500.0,35.17,35.23,35.08,35.12,500500.0
2011-06-02 14:20:00,35.13,35.2,35.09,35.11,440200.0,35.13,35.2,35.09,35.11,440200.0
2011-06-02 14:25:00,35.11,35.23,35.11,35.19,381800.0,35.11,35.23,35.11,35.19,381800.0
2011-06-02 14:30:00,35.19,35.3,35.17,35.28,328800.0,35.19,35.3,35.17,35.28,328800.0
2011-06-02 14:35:00,35.28,35.3,35.2,35.2,280000.0,35.28,35.3,35.2,35.2,280000.0
2011-06-02 14:40:00,35.21,35.27,35.16,35.19,241500.0,35.21,35.27,35.16,35.19,241500.0
2011-06-02 14:45:00,35.18,35.25,35.16,35.21,201200.0,35.18,35.25,35.16,35.21,201200.0
2011-06-02 14:50:00,35.2,35.24,35.19,35.21,135800.0,35.2,35.24,35.19,35.21,135800.0
2011-06-02 14:55:00,35.22,35.22,35.18,35.22,117100.0,35.22,35.22,35.18,35.22,117100.0
2011-06-02 15:00:00,35.21,35.27,35.2,35.24,239100.0,35.21,35.27,35.2,35.24,239100.0
2011-06-02 15:05:00,35.24,35.28,35.23,35.27,228000.0,35.24,35.28,35.23,35.27,228000.0
2011-06-02 15:10:00,35.27,35.46,35.27,35.38,797300.0,35.27,35.46,35.27,35.38,797300.0
2011-06-02 15:15:00,35.39,35.42,35.28,35.31,334700.0,35.39,35.42,35.28,35.31,334700.0
2011-06-02 15:20:00,35.31,35.37,35.28,35.36,165500.0,35.31,35.37,35.28,35.36,165500.0
2011-06-02 15:25:00,35.35,35.36,35.3,35.34,108600.0,35.35,35.36,35.3,35.34,108600.0
2011-06-02 15:30:00,35.34,35.39,35.29,35.3,350000.0,35.34,35.39,35.29,35.3,350000.0
2011-06-02 15:35:00,35.31,35.36,35.29,35.33,419200.0,35.31,35.36,35.29,35.33,419200.0
2011-06-02 15:40:00,35.33,35.39,35.32,35.39,303300.0,35.33,35.39,35.32,35.39,303300.0
2011-06-02 15:45:00,35.38,35.39,35.3,35.32,284800.0,35.38,35.39,35.3,35.32,284800.0
2011-06-02 15:50:00,35.32,35.32,35.26,35.31,372800.0,35.32,35.32,35.26,35.31,372800.0
2011-06-02 15:55:00,35.3,35.32,35.23,35.3,837900.0,35.3,35.32,35.23,35.3,837900.0
2011-06-03 09:30:00,34.72,34.83,34.61,34.81,1630300.0,34.72,34.83,34.61,34.81,1630300.0
2011-06-03 09:35:00,34.81,34.86,34.65,34.73,1067100.0,34.81,34.86,34.65,34.73,1067100.0
2011-06-03 09:40:00,34.74,34.93,34.69,34.85,1013200.0,34.74,34.93,34.69,34.85,1013200.0
2011-06-03 09:45:00,34.86,35.16,34.86,35.04,1531700.0,34.86,35.16,34.86,35.04,1531700.0
2011-06-03 09:50:00,35.05,35.15,35.01,35.04,998400.0,35.05,35.15,35.01,35.04,998400.0
2011-06-03 09:55:00,35.03,35.1,34.97,35.03,607300.0,35.03,35.1,34.97,35.03,607300.0
2011-06-03 10:00:00,35.02,35.12,34.9,34.97,1068500.0,35.02,35.12,34.9,34.97,1068500.0
2011-06-03 10:05:00,34.96,34.98,34.81,34.94,1233800.0,34.96,34.98,34.81,34.94,1233800.0
2011-06-03 10:10:00,34.94,35.03,34.9,34.99,1170700.0,34.94,35.03,34.9,34.99,1170700.0
2011-06-03 10:15:00,35.0,35.07,34.97,35.01,524500.0,35.0,35.07,34.97,35.01,524500.0
2011-06-03 10:20:00,35.02,35.22,34.94,35.18,1172400.0,35.02,35.22,34.94,35.18,1172400.0
2011-06-03 10:25:00,35.18,35.33,35.16,35.19,1289500.0,35.18,35.33,35.16,35.19,1289500.0
2011-06-03 10:30:00,35.2,35.27,35.08,35.1,794900.0,35.2,35.27,35.08,35.1,794900.0
2011-06-03 10:35:00,35.11,35.15,34.98,35.05,1155100.0,35.11,35.15,34.98,35.05,1155100.0
2011-06-03 10:40:00,35.04,35.16,35.02,35.04,465000.0,35.04,35.16,35.02,35.04,465000.0
2011-06-03 10:45:00,35.02,35.05,34.96,35.01,696900.0,35.02,35.05,34.96,35.01,696900.0
2011-06-03 10:50:00,35.01,35.11,34.98,35.01,466300.0,35.01,35.11,34.98,35.01,466300.0
2011-06-03 10:55:00,35.01,35.07,34.97,35.07,321600.0,35.01,35.07,34.97,35.07,321600.0
2011-06-03 11:00:00,35.07,35.14,35.07,35.12,248800.0,35.07,35.14,35.07,35.12,248800.0
2011-06-03 11:05:00,35.12,35.13,34.99,35.06,472200.0,35.12,35.13,34.99,35.06,472200.0
2011-06-03 11:10:00,35.07,35.08,34.98,35.05,164000.0,35.07,35.08,34.98,35.05,164000.0
2011-06-03 11:15:00,35.06,35.09,34.9,34.92,449900.0,35.06,35.09,34.9,34.92,449900.0
2011-06-03 11:20:00,34.92,34.99,34.82,34.87,513800.0,34.92,34.99,34.82,34.87,513800.0
2011-06-03 11:25:00,34.87,34.9,34.72,34.8,896300.0,34.87,34.9,34.72,34.8,896300.0
2011-06-03 11:30:00,34.8,34.86,34.76,34.76,565400.0,34.8,34.86,34.76,34.76,565400.0
2011-06-03 11:35:00,34.77,34.83,34.7,34.7,564200.0,34.77,34.83,34.7,34.7,564200.0
2011-06-03 11:40:00,34.7,34.92,34.7,34.9,615400.0,34.7,34.92,34.7,34.9,615400.0
2011-06-03 11:45:00,34.9,35.02,34.88,34.97,794300.0,34.9,35.02,34.88,34.97,794300.0
2011-06-03 11:50:00,34.97,35.02,34.94,34.97,182500.0,34.97,35.02,34.94,34.97,182500.0
2011-06-03 11:55:00,34.96,35.0,34.92,34.99,144100.0,34.96,35.0,34.92,34.99,144100.0
2011-06-03 12:00:00,34.99,35.01,34.86,34.91,478900.0,34.99,35.01,34.86,34.91,478900.0
2011-06-03 12:05:00,34.9,34.97,34.87,34.9,174200.0,34.9,34.97,34.87,34.9,174200.0
2011-06-03 12:10:00,34.9,34.94,34.84,34.89,195700.0,34.9,34.94,34.84,34.89,195700.0
2011-06-03 12:15:00,34.88,34.99,34.87,34.98,331400.0,34.88,34.99,34.87,34.98,331400.0
2011-06-03 12:20:00,34.98,35.14,34.97,35.11,567000.0,34.98,35.14,34.97,35.11,567000.0
2011-06-03 12:25:00,35.1,35.13,35.06,35.09,338000.0,35.1,35.13,35.06,35.09,338000.0
2011-06-03 12:30:00,35.09,35.13,35.06,35.1,359900.0,35.09,35.13,35.06,35.1,359900.0
2011-06-03 12:35:00,35.09,35.25,35.06,35.23,902100.0,35.09,35.25,35.06,35.23,902100.0
2011-06-03 12:40:00,35.24,35.3,35.19,35.2,582500.0,35.24,35.3,35.19,35.2,582500.0
2011-06-03 12:45:00,35.2,35.33,35.2,35.32,418900.0,35.2,35.33,35.2,35.32,418900.0
2011-06-03 12:50:00,35.33,35.36,35.23,35.27,389600.0,35.33,35.36,35.23,35.27,389600.0
2011-06-03 12:55:00,35.26,35.26,35.18,35.23,354100.0,35.26,35.26,35.18,35.23,354100.0
2011-06-03 13:00:00,35.24,35.34,35.23,35.27,371900.0,35.24,35.34,35.23,35.27,371900.0
2011-06-03 13:05:00,35.27,35.3,35.25,35.25,119600.0,35.27,35.3,35.25,35.25,119600.0
2011-06-03 13:10:00,35.25,35.3,35.2,35.29,246200.0,35.25,35.3,35.2,35.29,246200.0
2011-06-03 13:15:00,35.28,35.33,35.26,35.32,245900.0,35.28,35.33,35.26,35.32,245900.0
2011-06-03 13:20:00,35.32,35.33,35.25,35.31,253100.0,35.32,35.33,35.25,35.31,253100.0
2011-06-03 13:25:00,35.31,35.31,35.2,35.26,355700.0,35.31,35.31,35.2,35.26,355700.0
2011-06-03 13:30:00,35.25,35.27,35.2,35.23,290600.0,35.25,35.27,35.2,35.23,290600.0
2011-06-03 13:35:00,35.23,35.26,35.2,35.21,191600.0,35.23,35.26,35.2,35.21,191600.0
2011-06-03 13:40:00,35.22,35.28,35.21,35.26,154000.0,35.22,35.28,35.21,35.26,154000.0
2011-06-03 13:45:00,35.27,35.46,35.27,35.44,691400.0,35.27,35.46,35.27,35.44,691400.0
2011-06-03 13:50:00,35.44,35.55,35.38,35.48,969900.0,35.44,35.55,35.38,35.48,969900.0
2011-06-03 13:55:00,35.47,35.49,35.36,35.39,395900.0,35.47,35.49,35.36,35.39,395900.0
2011-06-03 14:00:00,35.39,35.39,35.3,35.34,472500.0,35.39,35.39,35.3,35.34,472500.0
2011-06-03 14:05:00,35.33,35.37,35.3,35.33,324400.0,35.33,35.37,35.3,35.33,324400.0
2011-06-03 14:10:00,35.33,35.36,35.24,35.31,508200.0,35.33,35.36,35.24,35.31,508200.0
2011-06-03 14:15:00,35.31,35.36,35.31,35.31,216100.0,35.31,35.36,35.31,35.31,216100.0
2011-06-03 14:20:00,35.32,35.34,35.27,35.32,415600.0,35.32,35.34,35.27,35.32,415600.0
2011-06-03 14:25:00,35.32,35.41,35.31,35.36,757900.0,35.32,35.41,35.31,35.36,757900.0
2011-06-03 14:30:00,35.36,35.38,35.33,35.36,573100.0,35.36,35.38,35.33,35.36,573100.0
2011-06-03 14:35:00,35.35,35.36,35.29,35.33,383200.0,35.35,35.36,35.29,35.33,383200.0
2011-06-03 14:40:00,35.33,35.33,35.27,35.29,270800.0,35.33,35.33,35.27,35.29,270800.0
2011-06-03 14:45:00,35.3,35.32,35.28,35.31,246400.0,35.3,35.32,35.28,35.31,246400.0
2011-06-03 14:50:00,35.32,35.33,35.27,35.28,180400.0,35.32,35.33,35.27,35.28,180400.0
2011-06-03 14:55:00,35.27,35.31,35.19,35.2,272400.0,35.27,35.31,35.19,35.2,272400.0
2011-06-03 15:00:00,35.2,35.22,35.15,35.18,359800.0,35.2,35.22,35.15,35.18,359800.0
2011-06-03 15:05:00,35.19,35.19,35.09,35.14,342800.0,35.19,35.19,35.09,35.14,342800.0
2011-06-03 15:10:00,35.15,35.16,35.05,35.11,242100.0,35.15,35.16,35.05,35.11,242100.0
2011-06-03 15:15:00,35.11,35.17,35.1,35.13,203600.0,35.11,35.17,35.1,35.13,203600.0
2011-06-03 15:20:00,35.13,35.2,35.11,35.19,135600.0,35.13,35.2,35.11,35.19,135600.0
2011-06-03 15:25:00,35.2,35.29,35.16,35.28,317500.0,35.2,35.29,35.16,35.28,317500.0
2011-06-03 15:30:00,35.27,35.33,35.24,35.32,261200.0,35.27,35.33,35.24,35.32,261200.0
2011-06-03 15:35:00,35.32,35.35,35.29,35.33,273800.0,35.32,35.35,35.29,35.33,273800.0
2011-06-03 15:40:00,35.32,35.35,35.25,35.3,312100.0,35.32,35.35,35.25,35.3,312100.0
2011-06-03 15:45:00,35.3,35.31,35.23,35.23,369400.0,35.3,35.31,35.23,35.23,369400.0
2011-06-03 15:50:00,35.23,35.24,35.2,35.21,323700.0,35.23,35.24,35.2,35.21,323700.0
2011-06-03 15:55:00,35.2,35.33,35.2,35.32,815700.0,35.2,35.33,35.2,35.32,815700.0
2011-06-06 09:30:00,36.19,36.21,36.08,36.1,1090100.0,36.19,36.21,36.08,36.1,1090100.0
2011-06-06 09:35:00,36.1,36.13,36.03,36.04,781100.0,36.1,36.13,36.03,36.04,781100.0
2011-06-06 09:40:00,36.04,36.05,35.96,36.02,620900.0,36.04,36.05,35.96,36.02,620900.0
2011-06-06 09:45:00,36.01,36.1,35.98,36.1,544600.0,36.01,36.1,35.98,36.1,544600.0
2011-06-06 09:50:00,36.1,36.18,36.08,36.14,833600.0,36.1,36.18,36.08,36.14,833600.0
2011-06-06 09:55:00,36.13,36.19,36.07,36.18,424300.0,36.13,36.19,36.07,36.18,424300.0
2011-06-06 10:00:00,36.18,36.37,36.13,36.33,1825800.0,36.18,36.37,36.13,36.33,1825800.0
2011-06-06 10:05:00,36.32,36.33,36.23,36.24,1086400.0,36.32,36.33,36.23,36.24,1086400.0
2011-06-06 10:10:00,36.25,36.3,36.23,36.26,499100.0,36.25,36.3,36.23,36.26,499100.0
2011-06-06 10:15:00,36.26,36.29,36.19,36.23,568600.0,36.26,36.29,36.19,36.23,568600.0
2011-06-06 10:20:00,36.23,36.27,36.16,36.25,520800.0,36.23,36.27,36.16,36.25,520800.0
2011-06-06 10:25:00,36.26,36.3,36.23,36.26,270000.0,36.26,36.3,36.23,36.26,270000.0
2011-06-06 10:30:00,36.27,36.36,36.25,36.26,761100.0,36.27,36.36,36.25,36.26,761100.0
2011-06-06 10:35:00,36.26,36.26,36.17,36.21,515400.0,36.26,36.26,36.17,36.21,515400.0
2011-06-06 10:40:00,36.21,36.25,36.11,36.13,787400.0,36.21,36.25,36.11,36.13,787400.0
2011-06-06 10:45:00,36.13,36.13,36.06,36.12,754900.0,36.13,36.13,36.06,36.12,754900.0
2011-06-06 10:50:00,36.12,36.17,36.06,36.08,971200.0,36.12,36.17,36.06,36.08,971200.0
2011-06-06 10:55:00,36.08,36.13,36.07,36.13,599600.0,36.08,36.13,36.07,36.13,599600.0
2011-06-06 11:00:00,36.12,36.24,36.1,36.23,820600.0,36.12,36.24,36.1,36.23,820600.0
2011-06-06 11:05:00,36.23,36.27,36.18,36.2,592400.0,36.23,36.27,36.18,36.2,592400.0
2011-06-06 11:10:00,36.2,36.24,36.17,36.2,589400.0,36.2,36.24,36.17,36.2,589400.0
2011-06-06 11:15:00,36.2,36.21,36.1,36.16,542100.0,36.2,36.21,36.1,36.16,542100.0
2011-06-06 11:20:00,36.16,36.2,36.13,36.15,661500.0,36.16,36.2,36.13,36.15,661500.0
2011-06-06 11:25:00,36.16,36.18,36.12,36.17,411400.0,36.16,36.18,36.12,36.17,411400.0
2011-06-06 11:30:00,36.17,36.23,36.16,36.22,218100.0,36.17,36.23,36.16,36.22,218100.0
2011-06-06 11:35:00,36.22,36.25,36.12,36.15,719700.0,36.22,36.25,36.12,36.15,719700.0
2011-06-06 11:40:00,36.14,36.21,36.14,36.16,456900.0,36.14,36.21,36.14,36.16,456900.0
2011-06-06 11:45:00,36.16,36.19,36.07,36.09,420700.0,36.16,36.19,36.07,36.09,420700.0
2011-06-06 11:50:00,36.09,36.14,36.05,36.1,439200.0,36.09,36.14,36.05,36.1,439200.0
2011-06-06 11:55:00,36.1,36.19,36.09,36.17,167400.0,36.1,36.19,36.09,36.17,167400.0
2011-06-06 12:00:00,36.16,36.21,36.15,36.17,246900.0,36.16,36.21,36.15,36.17,246900.0
2011-06-06 12:05:00,36.16,36.22,36.15,36.21,220000.0,36.16,36.22,36.15,36.21,220000.0
2011-06-06 12:10:00,36.21,36.24,36.15,36.18,161300.0,36.21,36.24,36.15,36.18,161300.0
2011-06-06 12:15:00,36.18,36.19,36.13,36.14,105400.0,36.18,36.19,36.13,36.14,105400.0
2011-06-06 12:20:00,36.14,36.17,36.12,36.16,98500.0,36.14,36.17,36.12,36.16,98500.0
2011-06-06 12:25:00,36.17,36.22,36.16,36.18,266100.0,36.17,36.22,36.16,36.18,266100.0
2011-06-06 12:30:00,36.18,36.18,36.07,36.07,402900.0,36.18,36.18,36.07,36.07,402900.0
2011-06-06 12:35:00,36.07,36.07,35.9,35.96,724800.0,36.07,36.07,35.9,35.96,724800.0
2011-06-06 12:40:00,35.96,36.03,35.95,36.01,276600.0,35.96,36.03,35.95,36.01,276600.0
2011-06-06 12:45:00,36.01,36.04,36.0,36.01,207800.0,36.01,36.04,36.0,36.01,207800.0
2011-06-06 12:50:00,36.01,36.05,35.99,36.05,217700.0,36.01,36.05,35.99,36.05,217700.0
2011-06-06 12:55:00,36.05,36.1,36.04,36.09,269200.0,36.05,36.1,36.04,36.09,269200.0
2011-06-06 13:00:00,36.09,36.11,35.97,35.98,221900.0,36.09,36.11,35.97,35.98,221900.0
2011-06-06 13:05:00,35.98,35.99,35.93,35.94,342600.0,35.98,35.99,35.93,35.94,342600.0
2011-06-06 13:10:00,35.94,35.99,35.88,35.93,304200.0,35.94,35.99,35.88,35.93,304200.0
2011-06-06 13:15:00,35.93,35.97,35.83,35.86,444000.0,35.93,35.97,35.83,35.86,444000.0
2011-06-06 13:20:00,35.86,35.93,35.78,35.91,478800.0,35.86,35.93,35.78,35.91,478800.0
2011-06-06 13:25:00,35.92,35.96,35.88,35.93,318800.0,35.92,35.96,35.88,35.93,318800.0
2011-06-06 13:30:00,35.93,35.95,35.9,35.94,162100.0,35.93,35.95,35.9,35.94,162100.0
2011-06-06 13:35:00,35.94,35.98,35.92,35.97,171600.0,35.94,35.98,35.92,35.97,171600.0
2011-06-06 13:40:00,35.97,35.98,35.83,35.84,281400.0,35.97,35.98,35.83,35.84,281400.0
2011-06-06 13:45:00,35.84,35.89,35.81,35.87,254700.0,35.84,35.89,35.81,35.87,254700.0
2011-06-06 13:50:00,35.87,35.92,35.85,35.89,97800.0,35.87,35.92,35.85,35.89,97800.0
2011-06-06 13:55:00,35.89,35.89,35.83,35.84,223500.0,35.89,35.89,35.83,35.84,223500.0
2011-06-06 14:00:00,35.84,35.92,35.83,35.88,172200.0,35.84,35.92,35.83,35.88,172200.0
2011-06-06 14:05:00,35.88,35.98,35.84,35.97,381200.0,35.88,35.98,35.84,35.97,381200.0
2011-06-06 14:10:00,35.97,35.98,35.85,35.9,277300.0,35.97,35.98,35.85,35.9,277300.0
2011-06-06 14:15:00,35.89,35.89,35.85,35.86,133500.0,35.89,35.89,35.85,35.86,133500.0
2011-06-06 14:20:00,35.87,35.95,35.84,35.85,328300.0,35.87,35.95,35.84,35.85,328300.0
2011-06-06 14:25:00,35.86,35.9,35.73,35.75,643300.0,35.86,35.9,35.73,35.75,643300.0
2011-06-06 14:30:00,35.75,35.82,35.75,35.81,150900.0,35.75,35.82,35.75,35.81,150900.0
2011-06-06 14:35:00,35.82,35.84,35.77,35.77,195600.0,35.82,35.84,35.77,35.77,195600.0
2011-06-06 14:40:00,35.77,35.79,35.72,35.77,295800.0,35.77,35.79,35.72,35.77,295800.0
2011-06-06 14:45:00,35.78,35.83,35.76,35.79,240400.0,35.78,35.83,35.76,35.79,240400.0
2011-06-06 14:50:00,35.77,35.79,35.72,35.75,200800.0,35.77,35.79,35.72,35.75,200800.0
2011-06-06 14:55:00,35.75,35.84,35.72,35.82,165800.0,35.75,35.84,35.72,35.82,165800.0
2011-06-06 15:00:00,35.82,35.91,35.81,35.86,214900.0,35.82,35.91,35.81,35.86,214900.0
2011-06-06 15:05:00,35.85,35.86,35.78,35.81,377000.0,35.85,35.86,35.78,35.81,377000.0
2011-06-06 15:10:00,35.81,35.81,35.61,35.68,787700.0,35.81,35.81,35.61,35.68,787700.0
2011-06-06 15:15:00,35.67,35.7,35.53,35.61,720800.0,35.67,35.7,35.53,35.61,720800.0
2011-06-06 15:20:00,35.61,35.62,35.46,35.5,879400.0,35.61,35.62,35.46,35.5,879400.0
2011-06-06 15:25:00,35.5,35.54,35.46,35.53,307000.0,35.5,35.54,35.46,35.53,307000.0
2011-06-06 15:30:00,35.53,35.69,35.53,35.69,459100.0,35.53,35.69,35.53,35.69,459100.0
2011-06-06 15:35:00,35.68,35.69,35.64,35.66,258900.0,35.68,35.69,35.64,35.66,258900.0
2011-06-06 15:40:00,35.66,35.73,35.65,35.69,394800.0,35.66,35.73,35.65,35.69,394800.0
2011-06-06 15:45:00,35.7,35.73,35.66,35.69,274300.0,35.7,35.73,35.66,35.69,274300.0
2011-06-06 15:50:00,35.69,35.69,35.62,35.67,397800.0,35.69,35.69,35.62,35.67,397800.0
2011-06-06 15:55:00,35.68,35.73,35.67,35.72,638000.0,35.68,35.73,35.67,35.72,638000.0
2011-06-07 09:30:00,36.43,36.44,36.3,36.34,1171900.0,36.43,36.44,36.3,36.34,1171900.0
2011-06-07 09:35:00,36.33,36.44,36.29,36.39,877500.0,36.33,36.44,36.29,36.39,877500.0
2011-06-07 09:40:00,36.39,36.42,36.31,36.32,541500.0,36.39,36.42,36.31,36.32,541500.0
2011-06-07 09:45:00,36.31,36.32,36.1,36.1,1068100.0,36.31,36.32,36.1,36.1,1068100.0
2011-06-07 09:50:00,36.09,36.14,36.05,36.08,745000.0,36.09,36.14,36.05,36.08,745000.0
2011-06-07 09:55:00,36.09,36.11,35.98,36.08,602700.0,36.09,36.11,35.98,36.08,602700.0
2011-06-07 10:00:00,36.08,36.17,36.06,36.14,517900.0,36.08,36.17,36.06,36.14,517900.0
2011-06-07 10:05:00,36.14,36.22,36.11,36.18,492500.0,36.14,36.22,36.11,36.18,492500.0
2011-06-07 10:10:00,36.17,36.21,36.1,36.15,594600.0,36.17,36.21,36.1,36.15,594600.0
2011-06-07 10:15:00,36.14,36.26,36.14,36.22,638600.0,36.14,36.26,36.14,36.22,638600.0
2011-06-07 10:20:00,36.21,36.24,36.11,36.16,282700.0,36.21,36.24,36.11,36.16,282700.0
2011-06-07 10:25:00,36.16,36.22,36.09,36.1,443600.0,36.16,36.22,36.09,36.1,443600.0
2011-06-07 10:30:00,36.1,36.15,36.01,36.03,530300.0,36.1,36.15,36.01,36.03,530300.0
2011-06-07 10:35:00,36.03,36.12,36.02,36.11,412400.0,36.03,36.12,36.02,36.11,412400.0
2011-06-07 10:40:00,36.11,36.15,36.08,36.15,521700.0,36.11,36.15,36.08,36.15,521700.0
2011-06-07 10:45:00,36.15,36.17,36.06,36.08,581200.0,36.15,36.17,36.06,36.08,581200.0
2011-06-07 10:50:00,36.07,36.11,35.78,35.79,1337700.0,36.07,36.11,35.78,35.79,1337700.0
2011-06-07 10:55:00,35.79,35.9,35.75,35.89,1032700.0,35.79,35.9,35.75,35.89,1032700.0
2011-06-07 11:00:00,35.89,35.89,35.65,35.7,972100.0,35.89,35.89,35.65,35.7,972100.0
2011-06-07 11:05:00,35.71,35.85,35.7,35.8,617200.0,35.71,35.85,35.7,35.8,617200.0
2011-06-07 11:10:00,35.8,35.8,35.54,35.63,995500.0,35.8,35.8,35.54,35.63,995500.0
2011-06-07 11:15:00,35.63,35.75,35.61,35.74,454100.0,35.63,35.75,35.61,35.74,454100.0
2011-06-07 11:20:00,35.74,35.76,35.67,35.71,279900.0,35.74,35.76,35.67,35.71,279900.0
2011-06-07 11:25:00,35.7,35.82,35.7,35.76,375200.0,35.7,35.82,35.7,35.76,375200.0
2011-06-07 11:30:00,35.76,35.82,35.7,35.82,465900.0,35.76,35.82,35.7,35.82,465900.0
2011-06-07 11:35:00,35.82,35.86,35.78,35.82,221900.0,35.82,35.86,35.78,35.82,221900.0
2011-06-07 11:40:00,35.83,35.97,35.83,35.92,518300.0,35.83,35.97,35.83,35.92,518300.0
2011-06-07 11:45:00,35.93,35.95,35.86,35.88,205000.0,35.93,35.95,35.86,35.88,205000.0
2011-06-07 11:50:00,35.87,35.9,35.83,35.83,151100.0,35.87,35.9,35.83,35.83,151100.0
2011-06-07 11:55:00,35.83,35.87,35.81,35.86,181300.0,35.83,35.87,35.81,35.86,181300.0
2011-06-07 12:00:00,35.86,35.87,35.74,35.74,206100.0,35.86,35.87,35.74,35.74,206100.0
2011-06-07 12:05:00,35.75,35.78,35.68,35.72,233800.0,35.75,35.78,35.68,35.72,233800.0
2011-06-07 12:10:00,35.71,35.77,35.64,35.71,501200.0,35.71,35.77,35.64,35.71,501200.0
2011-06-07 12:15:00,35.7,35.72,35.66,35.69,218100.0,35.7,35.72,35.66,35.69,218100.0
2011-06-07 12:20:00,35.68,35.81,35.68,35.79,466900.0,35.68,35.81,35.68,35.79,466900.0
2011-06-07 12:25:00,35.8,35.87,35.8,35.86,365500.0,35.8,35.87,35.8,35.86,365500.0
2011-06-07 12:30:00,35.85,35.94,35.85,35.91,254700.0,35.85,35.94,35.85,35.91,254700.0
2011-06-07 12:35:00,35.91,35.93,35.86,35.93,523700.0,35.91,35.93,35.86,35.93,523700.0
2011-06-07 12:40:00,35.94,36.06,35.92,36.03,737500.0,35.94,36.06,35.92,36.03,737500.0
2011-06-07 12:45:00,36.03,36.15,35.99,36.09,500300.0,36.03,36.15,35.99,36.09,500300.0
2011-06-07 12:50:00,36.09,36.12,36.08,36.08,175500.0,36.09,36.12,36.08,36.08,175500.0
2011-06-07 12:55:00,36.08,36.13,36.06,36.08,245700.0,36.08,36.13,36.06,36.08,245700.0
2011-06-07 13:00:00,36.09,36.2,36.08,36.18,383200.0,36.09,36.2,36.08,36.18,383200.0
2011-06-07 13:05:00,36.17,36.2,36.13,36.17,243900.0,36.17,36.2,36.13,36.17,243900.0
2011-06-07 13:10:00,36.17,36.2,36.06,36.06,273900.0,36.17,36.2,36.06,36.06,273900.0
2011-06-07 13:15:00,36.07,36.11,36.05,36.11,225800.0,36.07,36.11,36.05,36.11,225800.0
2011-06-07 13:20:00,36.12,36.15,36.09,36.14,178500.0,36.12,36.15,36.09,36.14,178500.0
2011-06-07 13:25:00,36.14,36.18,36.14,36.16,90700.0,36.14,36.18,36.14,36.16,90700.0
2011-06-07 13:30:00,36.16,36.21,36.16,36.2,117800.0,36.16,36.21,36.16,36.2,117800.0
2011-06-07 13:35:00,36.21,36.24,36.17,36.22,209300.0,36.21,36.24,36.17,36.22,209300.0
2011-06-07 13:40:00,36.22,36.23,36.18,36.2,84300.0,36.22,36.23,36.18,36.2,84300.0
2011-06-07 13:45:00,36.2,36.2,36.14,36.15,121900.0,36.2,36.2,36.14,36.15,121900.0
2011-06-07 13:50:00,36.15,36.2,36.15,36.2,207600.0,36.15,36.2,36.15,36.2,207600.0
2011-06-07 13:55:00,36.2,36.24,36.2,36.22,105300.0,36.2,36.24,36.2,36.22,105300.0
2011-06-07 14:00:00,36.23,36.27,36.22,36.24,196400.0,36.23,36.27,36.22,36.24,196400.0
2011-06-07 14:05:00,36.24,36.26,36.21,36.22,158600.0,36.24,36.26,36.21,36.22,158600.0
2011-06-07 14:10:00,36.23,36.26,36.21,36.23,112500.0,36.23,36.26,36.21,36.23,112500.0
2011-06-07 14:15:00,36.23,36.27,36.19,36.2,139900.0,36.23,36.27,36.19,36.2,139900.0
2011-06-07 14:20:00,36.2,36.22,36.18,36.19,61800.0,36.2,36.22,36.18,36.19,61800.0
2011-06-07 14:25:00,36.19,36.26,36.18,36.25,116700.0,36.19,36.26,36.18,36.25,116700.0
2011-06-07 14:30:00,36.25,36.25,36.18,36.23,165200.0,36.25,36.25,36.18,36.23,165200.0
2011-06-07 14:35:00,36.23,36.26,36.2,36.24,217700.0,36.23,36.26,36.2,36.24,217700.0
2011-06-07 14:40:00,36.25,36.28,36.24,36.25,143100.0,36.25,36.28,36.24,36.25,143100.0
2011-06-07 14:45:00,36.26,36.26,36.22,36.22,76900.0,36.26,36.26,36.22,36.22,76900.0
2011-06-07 14:50:00,36.23,36.23,36.18,36.23,175800.0,36.23,36.23,36.18,36.23,175800.0
2011-06-07 14:55:00,36.23,36.23,36.19,36.21,74400.0,36.23,36.23,36.19,36.21,74400.0
2011-06-07 15:00:00,36.21,36.24,36.2,36.23,172300.0,36.21,36.24,36.2,36.23,172300.0
2011-06-07 15:05:00,36.23,36.23,36.19,36.2,163400.0,36.23,36.23,36.19,36.2,163400.0
2011-06-07 15:10:00,36.2,36.23,36.19,36.2,173400.0,36.2,36.23,36.19,36.2,173400.0
2011-06-07 15:15:00,36.2,36.2,36.14,36.17,180300.0,36.2,36.2,36.14,36.17,180300.0
2011-06-07 15:20:00,36.16,36.19,36.1,36.12,203800.0,36.16,36.19,36.1,36.12,203800.0
2011-06-07 15:25:00,36.13,36.16,36.12,36.14,161800.0,36.13,36.16,36.12,36.14,161800.0
2011-06-07 15:30:00,36.14,36.15,36.1,36.14,142800.0,36.14,36.15,36.1,36.14,142800.0
2011-06-07 15:35:00,36.14,36.17,36.12,36.14,172700.0,36.14,36.17,36.12,36.14,172700.0
2011-06-07 15:40:00,36.15,36.18,36.12,36.13,303100.0,36.15,36.18,36.12,36.13,303100.0
2011-06-07 15:45:00,36.13,36.24,36.11,36.14,784700.0,36.13,36.24,36.11,36.14,784700.0
2011-06-07 15:50:00,36.13,36.19,36.05,36.19,390400.0,36.13,36.19,36.05,36.19,390400.0
2011-06-07 15:55:00,36.19,36.19,36.1,36.11,565200.0,36.19,36.19,36.1,36.11,565200.0
2011-06-08 09:30:00,35.6,35.8,35.59,35.75,902600.0,35.6,35.8,35.59,35.75,902600.0
2011-06-08 09:35:00,35.75,35.92,35.73,35.78,1176500.0,35.75,35.92,35.73,35.78,1176500.0
2011-06-08 09:40:00,35.78,35.84,35.75,35.75,327700.0,35.78,35.84,35.75,35.75,327700.0
2011-06-08 09:45:00,35.75,35.83,35.7,35.74,572100.0,35.75,35.83,35.7,35.74,572100.0
2011-06-08 09:50:00,35.74,35.82,35.65,35.66,545400.0,35.74,35.82,35.65,35.66,545400.0
2011-06-08 09:55:00,35.65,35.69,35.58,35.61,375100.0,35.65,35.69,35.58,35.61,375100.0
2011-06-08 10:00:00,35.61,35.74,35.59,35.72,367300.0,35.61,35.74,35.59,35.72,367300.0
2011-06-08 10:05:00,35.71,35.8,35.69,35.79,346100.0,35.71,35.8,35.69,35.79,346100.0
2011-06-08 10:10:00,35.78,35.81,35.74,35.76,270800.0,35.78,35.81,35.74,35.76,270800.0
2011-06-08 10:15:00,35.75,35.86,35.75,35.79,419900.0,35.75,35.86,35.75,35.79,419900.0
2011-06-08 10:20:00,35.79,35.86,35.71,35.72,608400.0,35.79,35.86,35.71,35.72,608400.0
2011-06-08 10:25:00,35.71,35.82,35.69,35.77,270300.0,35.71,35.82,35.69,35.77,270300.0
2011-06-08 10:30:00,35.77,35.89,35.62,35.67,724100.0,35.77,35.89,35.62,35.67,724100.0
2011-06-08 10:35:00,35.67,35.7,35.61,35.65,363000.0,35.67,35.7,35.61,35.65,363000.0
2011-06-08 10:40:00,35.64,35.7,35.61,35.65,144500.0,35.64,35.7,35.61,35.65,144500.0
2011-06-08 10:45:00,35.65,35.7,35.56,35.6,423200.0,35.65,35.7,35.56,35.6,423200.0
2011-06-08 10:50:00,35.6,35.6,35.48,35.52,686900.0,35.6,35.6,35.48,35.52,686900.0
2011-06-08 10:55:00,35.53,35.58,35.45,35.5,442300.0,35.53,35.58,35.45,35.5,442300.0
2011-06-08 11:00:00,35.5,35.62,35.48,35.61,496500.0,35.5,35.62,35.48,35.61,496500.0
2011-06-08 11:05:00,35.62,35.68,35.6,35.6,332400.0,35.62,35.68,35.6,35.6,332400.0
2011-06-08 11:10:00,35.6,35.6,35.5,35.57,368400.0,35.6,35.6,35.5,35.57,368400.0
2011-06-08 11:15:00,35.56,35.65,35.49,35.65,465000.0,35.56,35.65,35.49,35.65,465000.0
2011-06-08 11:20:00,35.64,35.65,35.55,35.59,297300.0,35.64,35.65,35.55,35.59,297300.0
2011-06-08 11:25:00,35.59,35.66,35.53,35.57,431100.0,35.59,35.66,35.53,35.57,431100.0
2011-06-08 11:30:00,35.56,35.67,35.55,35.66,115000.0,35.56,35.67,35.55,35.66,115000.0
2011-06-08 11:35:00,35.66,35.69,35.61,35.62,283000.0,35.66,35.69,35.61,35.62,283000.0
2011-06-08 11:40:00,35.61,35.66,35.59,35.63,294900.0,35.61,35.66,35.59,35.63,294900.0
2011-06-08 11:45:00,35.63,35.67,35.61,35.62,100200.0,35.63,35.67,35.61,35.62,100200.0
2011-06-08 11:50:00,35.63,35.77,35.62,35.74,318800.0,35.63,35.77,35.62,35.74,318800.0
2011-06-08 11:55:00,35.74,35.82,35.72,35.78,378900.0,35.74,35.82,35.72,35.78,378900.0
2011-06-08 12:00:00,35.78,35.84,35.74,35.81,236500.0,35.78,35.84,35.74,35.81,236500.0
2011-06-08 12:05:00,35.8,35.83,35.76,35.79,319400.0,35.8,35.83,35.76,35.79,319400.0
2011-06-08 12:10:00,35.78,35.89,35.78,35.8,320000.0,35.78,35.89,35.78,35.8,320000.0
2011-06-08 12:15:00,35.81,35.82,35.74,35.75,168500.0,35.81,35.82,35.74,35.75,168500.0
2011-06-08 12:20:00,35.75,35.77,35.67,35.67,290700.0,35.75,35.77,35.67,35.67,290700.0
2011-06-08 12:25:00,35.67,35.75,35.66,35.72,204500.0,35.67,35.75,35.66,35.72,204500.0
2011-06-08 12:30:00,35.74,35.75,35.68,35.7,174500.0,35.74,35.75,35.68,35.7,174500.0
2011-06-08 12:35:00,35.7,35.72,35.65,35.7,152900.0,35.7,35.72,35.65,35.7,152900.0
2011-06-08 12:40:00,35.69,35.72,35.67,35.67,77000.0,35.69,35.72,35.67,35.67,77000.0
2011-06-08 12:45:00,35.68,35.73,35.65,35.7,117000.0,35.68,35.73,35.65,35.7,117000.0
2011-06-08 12:50:00,35.7,35.75,35.68,35.71,199800.0,35.7,35.75,35.68,35.71,199800.0
2011-06-08 12:55:00,35.71,35.79,35.7,35.77,279200.0,35.71,35.79,35.7,35.77,279200.0
2011-06-08 13:00:00,35.78,35.79,35.74,35.75,143500.0,35.78,35.79,35.74,35.75,143500.0
2011-06-08 13:05:00,35.75,35.81,35.74,35.81,119800.0,35.75,35.81,35.74,35.81,119800.0
2011-06-08 13:10:00,35.81,35.82,35.78,35.79,112200.0,35.81,35.82,35.78,35.79,112200.0
2011-06-08 13:15:00,35.79,35.82,35.79,35.81,85500.0,35.79,35.82,35.79,35.81,85500.0
2011-06-08 13:20:00,35.81,35.83,35.7,35.73,295300.0,35.81,35.83,35.7,35.73,295300.0
2011-06-08 13:25:00,35.73,35.76,35.71,35.75,91400.0,35.73,35.76,35.71,35.75,91400.0
2011-06-08 13:30:00,35.74,35.74,35.63,35.66,341500.0,35.74,35.74,35.63,35.66,341500.0
2011-06-08 13:35:00,35.66,35.7,35.63,35.64,208200.0,35.66,35.7,35.63,35.64,208200.0
2011-06-08 13:40:00,35.64,35.66,35.58,35.6,236400.0,35.64,35.66,35.58,35.6,236400.0
2011-06-08 13:45:00,35.6,35.62,35.58,35.59,130900.0,35.6,35.62,35.58,35.59,130900.0
2011-06-08 13:50:00,35.6,35.62,35.57,35.6,218500.0,35.6,35.62,35.57,35.6,218500.0
2011-06-08 13:55:00,35.6,35.62,35.58,35.61,199000.0,35.6,35.62,35.58,35.61,199000.0
2011-06-08 14:00:00,35.62,35.68,35.58,35.63,259800.0,35.62,35.68,35.58,35.63,259800.0
2011-06-08 14:05:00,35.62,35.7,35.6,35.63,273600.0,35.62,35.7,35.6,35.63,273600.0
2011-06-08 14:10:00,35.63,35.69,35.59,35.69,236000.0,35.63,35.69,35.59,35.69,236000.0
2011-06-08 14:15:00,35.69,35.7,35.65,35.69,132600.0,35.69,35.7,35.65,35.69,132600.0
2011-06-08 14:20:00,35.68,35.68,35.56,35.61,456400.0,35.68,35.68,35.56,35.61,456400.0
2011-06-08 14:25:00,35.61,35.72,35.59,35.69,486900.0,35.61,35.72,35.59,35.69,486900.0
2011-06-08 14:30:00,35.69,35.79,35.69,35.76,224400.0,35.69,35.79,35.69,35.76,224400.0
2011-06-08 14:35:00,35.77,35.77,35.71,35.71,165100.0,35.77,35.77,35.71,35.71,165100.0
2011-06-08 14:40:00,35.72,35.75,35.71,35.74,124100.0,35.72,35.75,35.71,35.74,124100.0
2011-06-08 14:45:00,35.75,35.76,35.71,35.72,56300.0,35.75,35.76,35.71,35.72,56300.0
2011-06-08 14:50:00,35.71,35.74,35.71,35.74,52800.0,35.71,35.74,35.71,35.74,52800.0
2011-06-08 14:55:00,35.73,35.75,35.71,35.71,58000.0,35.73,35.75,35.71,35.71,58000.0
2011-06-08 15:00:00,35.72,35.75,35.71,35.74,82800.0,35.72,35.75,35.71,35.74,82800.0
2011-06-08 15:05:00,35.73,35.75,35.72,35.73,60100.0,35.73,35.75,35.72,35.73,60100.0
2011-06-08 15:10:00,35.73,35.76,35.72,35.73,121200.0,35.73,35.76,35.72,35.73,121200.0
2011-06-08 15:15:00,35.72,35.76,35.72,35.74,131800.0,35.72,35.76,35.72,35.74,131800.0
2011-06-08 15:20:00,35.74,35.75,35.71,35.73,154300.0,35.74,35.75,35.71,35.73,154300.0
2011-06-08 15:25:00,35.73,35.75,35.72,35.74,126100.0,35.73,35.75,35.72,35.74,126100.0
2011-06-08 15:30:00,35.75,35.76,35.72,35.74,225200.0,35.75,35.76,35.72,35.74,225200.0
2011-06-08 15:35:00,35.74,35.76,35.73,35.74,199100.0,35.74,35.76,35.73,35.74,199100.0
2011-06-08 15:40:00,35.74,35.76,35.74,35.75,149200.0,35.74,35.76,35.74,35.75,149200.0
2011-06-08 15:45:00,35.75,35.87,35.74,35.84,491800.0,35.75,35.87,35.74,35.84,491800.0
2011-06-08 15:50:00,35.85,35.95,35.84,35.92,438200.0,35.85,35.95,35.84,35.92,438200.0
2011-06-08 15:55:00,35.93,36.03,35.92,36.03,680200.0,35.93,36.03,35.92,36.03,680200.0
2011-06-09 09:30:00,36.33,36.37,36.26,36.28,872200.0,36.33,36.37,36.26,36.28,872200.0
2011-06-09 09:35:00,36.27,36.31,36.17,36.2,839100.0,36.27,36.31,36.17,36.2,839100.0
2011-06-09 09:40:00,36.2,36.29,36.19,36.26,306400.0,36.2,36.29,36.19,36.26,306400.0
2011-06-09 09:45:00,36.27,36.33,36.24,36.32,348500.0,36.27,36.33,36.24,36.32,348500.0
2011-06-09 09:50:00,36.31,36.33,36.23,36.25,317200.0,36.31,36.33,36.23,36.25,317200.0
2011-06-09 09:55:00,36.26,36.29,36.24,36.27,252000.0,36.26,36.29,36.24,36.27,252000.0
2011-06-09 10:00:00,36.27,36.33,36.27,36.3,237500.0,36.27,36.33,36.27,36.3,237500.0
2011-06-09 10:05:00,36.3,36.46,36.3,36.4,452800.0,36.3,36.46,36.3,36.4,452800.0
2011-06-09 10:10:00,36.4,36.45,36.37,36.39,376100.0,36.4,36.45,36.37,36.39,376100.0
2011-06-09 10:15:00,36.39,36.4,36.26,36.28,435000.0,36.39,36.4,36.26,36.28,435000.0
2011-06-09 10:20:00,36.28,36.29,36.23,36.24,220500.0,36.28,36.29,36.23,36.24,220500.0
2011-06-09 10:25:00,36.23,36.28,36.17,36.22,470200.0,36.23,36.28,36.17,36.22,470200.0
2011-06-09 10:30:00,36.21,36.32,36.2,36.27,510200.0,36.21,36.32,36.2,36.27,510200.0
2011-06-09 10:35:00,36.26,36.33,36.26,36.3,257500.0,36.26,36.33,36.26,36.3,257500.0
2011-06-09 10:40:00,36.3,36.34,36.23,36.23,337600.0,36.3,36.34,36.23,36.23,337600.0
2011-06-09 10:45:00,36.23,36.29,36.21,36.27,183500.0,36.23,36.29,36.21,36.27,183500.0
2011-06-09 10:50:00,36.27,36.28,36.2,36.21,231400.0,36.27,36.28,36.2,36.21,231400.0
2011-06-09 10:55:00,36.22,36.26,36.2,36.24,154100.0,36.22,36.26,36.2,36.24,154100.0
2011-06-09 11:00:00,36.23,36.29,36.2,36.24,232000.0,36.23,36.29,36.2,36.24,232000.0
2011-06-09 11:05:00,36.23,36.31,36.23,36.26,190300.0,36.23,36.31,36.23,36.26,190300.0
2011-06-09 11:10:00,36.27,36.34,36.25,36.29,245500.0,36.27,36.34,36.25,36.29,245500.0
2011-06-09 11:15:00,36.29,36.43,36.29,36.43,548300.0,36.29,36.43,36.29,36.43,548300.0
2011-06-09 11:20:00,36.43,36.43,36.36,36.38,363000.0,36.43,36.43,36.36,36.38,363000.0
2011-06-09 11:25:00,36.36,36.38,36.32,36.32,449600.0,36.36,36.38,36.32,36.32,449600.0
2011-06-09 11:30:00,36.32,36.43,36.29,36.4,370500.0,36.32,36.43,36.29,36.4,370500.0
2011-06-09 11:35:00,36.4,36.68,36.4,36.63,1407200.0,36.4,36.68,36.4,36.63,1407200.0
2011-06-09 11:40:00,36.63,36.64,36.54,36.55,497300.0,36.63,36.64,36.54,36.55,497300.0
2011-06-09 11:45:00,36.56,36.59,36.53,36.58,200100.0,36.56,36.59,36.53,36.58,200100.0
2011-06-09 11:50:00,36.58,36.65,36.56,36.58,261400.0,36.58,36.65,36.56,36.58,261400.0
2011-06-09 11:55:00,36.57,36.64,36.57,36.6,143700.0,36.57,36.64,36.57,36.6,143700.0
2011-06-09 12:00:00,36.6,36.63,36.57,36.62,167300.0,36.6,36.63,36.57,36.62,167300.0
2011-06-09 12:05:00,36.63,36.65,36.56,36.6,250200.0,36.63,36.65,36.56,36.6,250200.0
2011-06-09 12:10:00,36.59,36.6,36.53,36.55,302400.0,36.59,36.6,36.53,36.55,302400.0
2011-06-09 12:15:00,36.55,36.57,36.53,36.56,234600.0,36.55,36.57,36.53,36.56,234600.0
2011-06-09 12:20:00,36.57,36.58,36.51,36.52,177500.0,36.57,36.58,36.51,36.52,177500.0
2011-06-09 12:25:00,36.52,36.53,36.46,36.51,225600.0,36.52,36.53,36.46,36.51,225600.0
2011-06-09 12:30:00,36.5,36.55,36.49,36.5,132100.0,36.5,36.55,36.49,36.5,132100.0
2011-06-09 12:35:00,36.49,36.52,36.48,36.51,170000.0,36.49,36.52,36.48,36.51,170000.0
2011-06-09 12:40:00,36.51,36.55,36.48,36.53,193000.0,36.51,36.55,36.48,36.53,193000.0
2011-06-09 12:45:00,36.52,36.53,36.41,36.41,315400.0,36.52,36.53,36.41,36.41,315400.0
2011-06-09 12:50:00,36.41,36.47,36.41,36.44,167200.0,36.41,36.47,36.41,36.44,167200.0
2011-06-09 12:55:00,36.44,36.46,36.38,36.44,247900.0,36.44,36.46,36.38,36.44,247900.0
2011-06-09 13:00:00,36.45,36.45,36.4,36.43,109400.0,36.45,36.45,36.4,36.43,109400.0
2011-06-09 13:05:00,36.43,36.48,36.42,36.46,130600.0,36.43,36.48,36.42,36.46,130600.0
2011-06-09 13:10:00,36.46,36.5,36.46,36.5,172100.0,36.46,36.5,36.46,36.5,172100.0
2011-06-09 13:15:00,36.49,36.5,36.44,36.46,109300.0,36.49,36.5,36.44,36.46,109300.0
2011-06-09 13:20:00,36.46,36.5,36.42,36.49,132000.0,36.46,36.5,36.42,36.49,132000.0
2011-06-09 13:25:00,36.49,36.49,36.37,36.4,261100.0,36.49,36.49,36.37,36.4,261100.0
2011-06-09 13:30:00,36.4,36.44,36.37,36.43,82700.0,36.4,36.44,36.37,36.43,82700.0
2011-06-09 13:35:00,36.43,36.45,36.37,36.43,123400.0,36.43,36.45,36.37,36.43,123400.0
2011-06-09 13:40:00,36.43,36.44,36.38,36.41,273000.0,36.43,36.44,36.38,36.41,273000.0
2011-06-09 13:45:00,36.41,36.42,36.39,36.42,291300.0,36.41,36.42,36.39,36.42,291300.0
2011-06-09 13:50:00,36.42,36.47,36.42,36.47,61600.0,36.42,36.47,36.42,36.47,61600.0
2011-06-09 13:55:00,36.47,36.49,36.46,36.46,88400.0,36.47,36.49,36.46,36.46,88400.0
2011-06-09 14:00:00,36.46,36.48,36.41,36.47,239600.0,36.46,36.48,36.41,36.47,239600.0
2011-06-09 14:05:00,36.47,36.55,36.46,36.53,299000.0,36.47,36.55,36.46,36.53,299000.0
2011-06-09 14:10:00,36.53,36.56,36.5,36.53,107800.0,36.53,36.56,36.5,36.53,107800.0
2011-06-09 14:15:00,36.53,36.58,36.53,36.55,136600.0,36.53,36.58,36.53,36.55,136600.0
2011-06-09 14:20:00,36.54,36.59,36.53,36.54,161600.0,36.54,36.59,36.53,36.54,161600.0
2011-06-09 14:25:00,36.54,36.55,36.5,36.52,306200.0,36.54,36.55,36.5,36.52,306200.0
2011-06-09 14:30:00,36.51,36.55,36.48,36.48,284900.0,36.51,36.55,36.48,36.48,284900.0
2011-06-09 14:35:00,36.49,36.52,36.48,36.51,101600.0,36.49,36.52,36.48,36.51,101600.0
2011-06-09 14:40:00,36.51,36.54,36.51,36.53,131400.0,36.51,36.54,36.51,36.53,131400.0
2011-06-09 14:45:00,36.54,36.55,36.5,36.5,198900.0,36.54,36.55,36.5,36.5,198900.0
2011-06-09 14:50:00,36.51,36.62,36.5,36.59,324300.0,36.51,36.62,36.5,36.59,324300.0
2011-06-09 14:55:00,36.6,36.61,36.55,36.61,196400.0,36.6,36.61,36.55,36.61,196400.0
2011-06-09 15:00:00,36.61,36.63,36.58,36.59,190700.0,36.61,36.63,36.58,36.59,190700.0
2011-06-09 15:05:00,36.6,36.63,36.58,36.61,129400.0,36.6,36.63,36.58,36.61,129400.0
2011-06-09 15:10:00,36.62,36.63,36.59,36.59,109700.0,36.62,36.63,36.59,36.59,109700.0
2011-06-09 15:15:00,36.59,36.6,36.52,36.52,305500.0,36.59,36.6,36.52,36.52,305500.0
2011-06-09 15:20:00,36.52,36.56,36.52,36.56,71800.0,36.52,36.56,36.52,36.56,71800.0
2011-06-09 15:25:00,36.56,36.62,36.55,36.61,121000.0,36.56,36.62,36.55,36.61,121000.0
2011-06-09 15:30:00,36.6,36.65,36.6,36.64,425900.0,36.6,36.65,36.6,36.64,425900.0
2011-06-09 15:35:00,36.64,36.71,36.63,36.69,697600.0,36.64,36.71,36.63,36.69,697600.0
2011-06-09 15:40:00,36.69,36.69,36.64,36.69,323000.0,36.69,36.69,36.64,36.69,323000.0
2011-06-09 15:45:00,36.68,36.69,36.63,36.67,484100.0,36.68,36.69,36.63,36.67,484100.0
2011-06-09 15:50:00,36.67,36.68,36.63,36.66,279500.0,36.67,36.68,36.63,36.66,279500.0
2011-06-09 15:55:00,36.66,36.68,36.63,36.68,661200.0,36.66,36.68,36.63,36.68,661200.0
2011-06-10 09:30:00,35.76,35.81,35.7,35.77,987700.0,35.76,35.81,35.7,35.77,987700.0
2011-06-10 09:35:00,35.77,35.91,35.77,35.89,989600.0,35.77,35.91,35.77,35.89,989600.0
2011-06-10 09:40:00,35.89,35.96,35.86,35.9,832400.0,35.89,35.96,35.86,35.9,832400.0
2011-06-10 09:45:00,35.9,35.9,35.78,35.79,767200.0,35.9,35.9,35.78,35.79,767200.0
2011-06-10 09:50:00,35.79,35.82,35.71,35.77,463900.0,35.79,35.82,35.71,35.77,463900.0
2011-06-10 09:55:00,35.77,35.78,35.65,35.72,703700.0,35.77,35.78,35.65,35.72,703700.0
2011-06-10 10:00:00,35.73,35.8,35.69,35.71,589900.0,35.73,35.8,35.69,35.71,589900.0
2011-06-10 10:05:00,35.71,35.71,35.47,35.48,1401000.0,35.71,35.71,35.47,35.48,1401000.0
2011-06-10 10:10:00,35.49,35.55,35.46,35.49,1010600.0,35.49,35.55,35.46,35.49,1010600.0
2011-06-10 10:15:00,35.5,35.66,35.4,35.6,1389100.0,35.5,35.66,35.4,35.6,1389100.0
2011-06-10 10:20:00,35.6,35.63,35.56,35.6,599400.0,35.6,35.63,35.56,35.6,599400.0
2011-06-10 10:25:00,35.6,35.61,35.51,35.58,466900.0,35.6,35.61,35.51,35.58,466900.0
2011-06-10 10:30:00,35.58,35.64,35.56,35.6,638600.0,35.58,35.64,35.56,35.6,638600.0
2011-06-10 10:35:00,35.59,35.72,35.58,35.66,416700.0,35.59,35.72,35.58,35.66,416700.0
2011-06-10 10:40:00,35.66,35.67,35.53,35.64,517200.0,35.66,35.67,35.53,35.64,517200.0
2011-06-10 10:45:00,35.64,35.79,35.57,35.79,661700.0,35.64,35.79,35.57,35.79,661700.0
2011-06-10 10:50:00,35.78,35.82,35.73,35.76,615400.0,35.78,35.82,35.73,35.76,615400.0
2011-06-10 10:55:00,35.76,35.78,35.68,35.72,409200.0,35.76,35.78,35.68,35.72,409200.0
2011-06-10 11:00:00,35.72,35.77,35.71,35.71,489800.0,35.72,35.77,35.71,35.71,489800.0
2011-06-10 11:05:00,35.72,35.73,35.58,35.64,738100.0,35.72,35.73,35.58,35.64,738100.0
2011-06-10 11:10:00,35.64,35.74,35.63,35.66,402900.0,35.64,35.74,35.63,35.66,402900.0
2011-06-10 11:15:00,35.66,35.72,35.63,35.7,492700.0,35.66,35.72,35.63,35.7,492700.0
2011-06-10 11:20:00,35.7,35.75,35.7,35.74,231500.0,35.7,35.75,35.7,35.74,231500.0
2011-06-10 11:25:00,35.74,35.74,35.68,35.72,238000.0,35.74,35.74,35.68,35.72,238000.0
2011-06-10 11:30:00,35.72,35.73,35.63,35.69,309300.0,35.72,35.73,35.63,35.69,309300.0
2011-06-10 11:35:00,35.68,35.71,35.66,35.69,149400.0,35.68,35.71,35.66,35.69,149400.0
2011-06-10 11:40:00,35.68,35.71,35.66,35.69,124400.0,35.68,35.71,35.66,35.69,124400.0
2011-06-10 11:45:00,35.7,35.75,35.67,35.75,106400.0,35.7,35.75,35.67,35.75,106400.0
2011-06-10 11:50:00,35.75,35.78,35.73,35.76,202400.0,35.75,35.78,35.73,35.76,202400.0
2011-06-10 11:55:00,35.75,35.76,35.73,35.75,96900.0,35.75,35.76,35.73,35.75,96900.0
2011-06-10 12:00:00,35.74,35.78,35.71,35.71,122100.0,35.74,35.78,35.71,35.71,122100.0
2011-06-10 12:05:00,35.71,35.79,35.68,35.76,221100.0,35.71,35.79,35.68,35.76,221100.0
2011-06-10 12:10:00,35.76,35.77,35.72,35.72,142500.0,35.76,35.77,35.72,35.72,142500.0
2011-06-10 12:15:00,35.71,35.75,35.7,35.75,106100.0,35.71,35.75,35.7,35.75,106100.0
2011-06-10 12:20:00,35.75,35.78,35.73,35.74,97300.0,35.75,35.78,35.73,35.74,97300.0
2011-06-10 12:25:00,35.74,35.8,35.73,35.79,132700.0,35.74,35.8,35.73,35.79,132700.0
2011-06-10 12:30:00,35.79,35.84,35.78,35.83,264400.0,35.79,35.84,35.78,35.83,264400.0
2011-06-10 12:35:00,35.84,35.86,35.8,35.81,185600.0,35.84,35.86,35.8,35.81,185600.0
2011-06-10 12:40:00,35.82,35.82,35.76,35.76,136400.0,35.82,35.82,35.76,35.76,136400.0
2011-06-10 12:45:00,35.76,35.79,35.7,35.73,239600.0,35.76,35.79,35.7,35.73,239600.0
2011-06-10 12:50:00,35.72,35.76,35.72,35.75,127900.0,35.72,35.76,35.72,35.75,127900.0
2011-06-10 12:55:00,35.74,35.76,35.72,35.73,108300.0,35.74,35.76,35.72,35.73,108300.0
2011-06-10 13:00:00,35.72,35.73,35.69,35.7,165200.0,35.72,35.73,35.69,35.7,165200.0
2011-06-10 13:05:00,35.7,35.73,35.68,35.69,178900.0,35.7,35.73,35.68,35.69,178900.0
2011-06-10 13:10:00,35.69,35.7,35.6,35.62,287900.0,35.69,35.7,35.6,35.62,287900.0
2011-06-10 13:15:00,35.62,35.63,35.55,35.55,204400.0,35.62,35.63,35.55,35.55,204400.0
2011-06-10 13:20:00,35.56,35.58,35.39,35.43,626600.0,35.56,35.58,35.39,35.43,626600.0
2011-06-10 13:25:00,35.45,35.46,35.28,35.38,744100.0,35.45,35.46,35.28,35.38,744100.0
2011-06-10 13:30:00,35.38,35.41,35.35,35.35,385100.0,35.38,35.41,35.35,35.35,385100.0
2011-06-10 13:35:00,35.35,35.36,35.27,35.3,610200.0,35.35,35.36,35.27,35.3,610200.0
2011-06-10 13:40:00,35.3,35.35,35.25,35.27,634900.0,35.3,35.35,35.25,35.27,634900.0
2011-06-10 13:45:00,35.27,35.31,35.25,35.29,253100.0,35.27,35.31,35.25,35.29,253100.0
2011-06-10 13:50:00,35.3,35.35,35.24,35.34,400700.0,35.3,35.35,35.24,35.34,400700.0
2011-06-10 13:55:00,35.35,35.39,35.33,35.38,257500.0,35.35,35.39,35.33,35.38,257500.0
2011-06-10 14:00:00,35.39,35.44,35.36,35.43,314400.0,35.39,35.44,35.36,35.43,314400.0
2011-06-10 14:05:00,35.43,35.48,35.41,35.43,370500.0,35.43,35.48,35.41,35.43,370500.0
2011-06-10 14:10:00,35.44,35.47,35.4,35.46,293800.0,35.44,35.47,35.4,35.46,293800.0
2011-06-10 14:15:00,35.47,35.47,35.42,35.43,204400.0,35.47,35.47,35.42,35.43,204400.0
2011-06-10 14:20:00,35.43,35.45,35.35,35.36,279500.0,35.43,35.45,35.35,35.36,279500.0
2011-06-10 14:25:00,35.36,35.4,35.35,35.39,99000.0,35.36,35.4,35.35,35.39,99000.0
2011-06-10 14:30:00,35.38,35.44,35.38,35.41,172900.0,35.38,35.44,35.38,35.41,172900.0
2011-06-10 14:35:00,35.42,35.45,35.4,35.42,194000.0,35.42,35.45,35.4,35.42,194000.0
2011-06-10 14:40:00,35.43,35.44,35.39,35.4,118700.0,35.43,35.44,35.39,35.4,118700.0
2011-06-10 14:45:00,35.39,35.42,35.39,35.41,84900.0,35.39,35.42,35.39,35.41,84900.0
2011-06-10 14:50:00,35.41,35.44,35.4,35.44,111500.0,35.41,35.44,35.4,35.44,111500.0
2011-06-10 14:55:00,35.45,35.57,35.44,35.57,391700.0,35.45,35.57,35.44,35.57,391700.0
2011-06-10 15:00:00,35.58,35.59,35.47,35.52,481800.0,35.58,35.59,35.47,35.52,481800.0
2011-06-10 15:05:00,35.52,35.54,35.44,35.48,220500.0,35.52,35.54,35.44,35.48,220500.0
2011-06-10 15:10:00,35.48,35.49,35.45,35.47,231600.0,35.48,35.49,35.45,35.47,231600.0
2011-06-10 15:15:00,35.46,35.5,35.44,35.47,172700.0,35.46,35.5,35.44,35.47,172700.0
2011-06-10 15:20:00,35.47,35.47,35.43,35.46,199500.0,35.47,35.47,35.43,35.46,199500.0
2011-06-10 15:25:00,35.47,35.47,35.43,35.44,190200.0,35.47,35.47,35.43,35.44,190200.0
2011-06-10 15:30:00,35.44,35.47,35.43,35.46,179200.0,35.44,35.47,35.43,35.46,179200.0
2011-06-10 15:35:00,35.47,35.47,35.4,35.41,328500.0,35.47,35.47,35.4,35.41,328500.0
2011-06-10 15:40:00,35.41,35.43,35.4,35.41,147200.0,35.41,35.43,35.4,35.41,147200.0
2011-06-10 15:45:00,35.41,35.42,35.18,35.29,1193000.0,35.41,35.42,35.18,35.29,1193000.0
2011-06-10 15:50:00,35.28,35.28,35.2,35.22,769700.0,35.28,35.28,35.2,35.22,769700.0
2011-06-10 15:55:00,35.21,35.25,35.2,35.24,893200.0,35.21,35.25,35.2,35.24,893200.0
2011-06-13 09:30:00,34.68,34.71,34.58,34.68,1550300.0,34.68,34.71,34.58,34.68,1550300.0
2011-06-13 09:35:00,34.68,34.74,34.66,34.67,699900.0,34.68,34.74,34.66,34.67,699900.0
2011-06-13 09:40:00,34.67,34.78,34.65,34.74,628300.0,34.67,34.78,34.65,34.74,628300.0
2011-06-13 09:45:00,34.75,34.78,34.57,34.59,822500.0,34.75,34.78,34.57,34.59,822500.0
2011-06-13 09:50:00,34.59,34.65,34.51,34.52,970700.0,34.59,34.65,34.51,34.52,970700.0
2011-06-13 09:55:00,34.52,34.65,34.43,34.63,1280300.0,34.52,34.65,34.43,34.63,1280300.0
2011-06-13 10:00:00,34.63,34.75,34.62,34.72,810900.0,34.63,34.75,34.62,34.72,810900.0
2011-06-13 10:05:00,34.73,34.73,34.63,34.69,461700.0,34.73,34.73,34.63,34.69,461700.0
2011-06-13 10:10:00,34.68,34.74,34.62,34.67,376800.0,34.68,34.74,34.62,34.67,376800.0
2011-06-13 10:15:00,34.67,34.73,34.64,34.72,358300.0,34.67,34.73,34.64,34.72,358300.0
2011-06-13 10:20:00,34.72,34.85,34.68,34.84,763000.0,34.72,34.85,34.68,34.84,763000.0
2011-06-13 10:25:00,34.85,34.85,34.77,34.82,449300.0,34.85,34.85,34.77,34.82,449300.0
2011-06-13 10:30:00,34.82,34.82,34.66,34.67,316100.0,34.82,34.82,34.66,34.67,316100.0
2011-06-13 10:35:00,34.67,34.72,34.65,34.68,353600.0,34.67,34.72,34.65,34.68,353600.0
2011-06-13 10:40:00,34.68,34.69,34.63,34.65,283500.0,34.68,34.69,34.63,34.65,283500.0
2011-06-13 10:45:00,34.65,34.66,34.53,34.58,483700.0,34.65,34.66,34.53,34.58,483700.0
2011-06-13 10:50:00,34.59,34.63,34.56,34.62,296800.0,34.59,34.63,34.56,34.62,296800.0
2011-06-13 10:55:00,34.62,34.65,34.51,34.55,389500.0,34.62,34.65,34.51,34.55,389500.0
2011-06-13 11:00:00,34.55,34.55,34.46,34.51,433200.0,34.55,34.55,34.46,34.51,433200.0
2011-06-13 11:05:00,34.51,34.6,34.51,34.55,379900.0,34.51,34.6,34.51,34.55,379900.0
2011-06-13 11:10:00,34.54,34.6,34.51,34.56,490400.0,34.54,34.6,34.51,34.56,490400.0
2011-06-13 11:15:00,34.56,34.65,34.53,34.64,262900.0,34.56,34.65,34.53,34.64,262900.0
2011-06-13 11:20:00,34.64,34.66,34.6,34.64,287500.0,34.64,34.66,34.6,34.64,287500.0
2011-06-13 11:25:00,34.64,34.65,34.55,34.55,219900.0,34.64,34.65,34.55,34.55,219900.0
2011-06-13 11:30:00,34.55,34.59,34.53,34.56,178200.0,34.55,34.59,34.53,34.56,178200.0
2011-06-13 11:35:00,34.56,34.6,34.54,34.54,203100.0,34.56,34.6,34.54,34.54,203100.0
2011-06-13 11:40:00,34.54,34.59,34.52,34.55,230700.0,34.54,34.59,34.52,34.55,230700.0
2011-06-13 11:45:00,34.55,34.57,34.47,34.52,525700.0,34.55,34.57,34.47,34.52,525700.0
2011-06-13 11:50:00,34.52,34.53,34.44,34.48,544700.0,34.52,34.53,34.44,34.48,544700.0
2011-06-13 11:55:00,34.48,34.52,34.36,34.41,732800.0,34.48,34.52,34.36,34.41,732800.0
2011-06-13 12:00:00,34.42,34.46,34.4,34.43,363000.0,34.42,34.46,34.4,34.43,363000.0
2011-06-13 12:05:00,34.43,34.45,34.34,34.37,350800.0,34.43,34.45,34.34,34.37,350800.0
2011-06-13 12:10:00,34.37,34.4,34.33,34.38,503900.0,34.37,34.4,34.33,34.38,503900.0
2011-06-13 12:15:00,34.39,34.4,34.29,34.33,395000.0,34.39,34.4,34.29,34.33,395000.0
2011-06-13 12:20:00,34.32,34.33,34.22,34.23,1327200.0,34.32,34.33,34.22,34.23,1327200.0
2011-06-13 12:25:00,34.24,34.24,34.13,34.21,1084400.0,34.24,34.24,34.13,34.21,1084400.0
2011-06-13 12:30:00,34.2,34.28,34.17,34.25,470700.0,34.2,34.28,34.17,34.25,470700.0
2011-06-13 12:35:00,34.24,34.37,34.22,34.35,461200.0,34.24,34.37,34.22,34.35,461200.0
2011-06-13 12:40:00,34.35,34.36,34.26,34.34,317300.0,34.35,34.36,34.26,34.34,317300.0
2011-06-13 12:45:00,34.34,34.36,34.27,34.27,280400.0,34.34,34.36,34.27,34.27,280400.0
2011-06-13 12:50:00,34.27,34.29,34.21,34.23,345300.0,34.27,34.29,34.21,34.23,345300.0
2011-06-13 12:55:00,34.23,34.26,34.2,34.23,336100.0,34.23,34.26,34.2,34.23,336100.0
2011-06-13 13:00:00,34.22,34.22,34.05,34.05,900700.0,34.22,34.22,34.05,34.05,900700.0
2011-06-13 13:05:00,34.06,34.07,33.88,33.91,1888000.0,34.06,34.07,33.88,33.91,1888000.0
2011-06-13 13:10:00,33.91,33.92,33.69,33.85,1869100.0,33.91,33.92,33.69,33.85,1869100.0
2011-06-13 13:15:00,33.85,33.93,33.84,33.92,526400.0,33.85,33.93,33.84,33.92,526400.0
2011-06-13 13:20:00,33.93,33.99,33.79,33.93,1101200.0,33.93,33.99,33.79,33.93,1101200.0
2011-06-13 13:25:00,33.94,34.06,33.94,33.99,716900.0,33.94,34.06,33.94,33.99,716900.0
2011-06-13 13:30:00,33.99,34.02,33.89,33.89,339800.0,33.99,34.02,33.89,33.89,339800.0
2011-06-13 13:35:00,33.89,33.93,33.82,33.9,422000.0,33.89,33.93,33.82,33.9,422000.0
2011-06-13 13:40:00,33.91,33.91,33.85,33.87,398500.0,33.91,33.91,33.85,33.87,398500.0
2011-06-13 13:45:00,33.88,33.9,33.83,33.87,437100.0,33.88,33.9,33.83,33.87,437100.0
2011-06-13 13:50:00,33.88,33.98,33.86,33.98,321700.0,33.88,33.98,33.86,33.98,321700.0
2011-06-13 13:55:00,33.98,34.04,33.96,34.01,767800.0,33.98,34.04,33.96,34.01,767800.0
2011-06-13 14:00:00,34.0,34.2,34.0,34.17,724200.0,34.0,34.2,34.0,34.17,724200.0
2011-06-13 14:05:00,34.17,34.29,34.15,34.19,803000.0,34.17,34.29,34.15,34.19,803000.0
2011-06-13 14:10:00,34.19,34.27,34.13,34.16,353700.0,34.19,34.27,34.13,34.16,353700.0
2011-06-13 14:15:00,34.15,34.26,34.11,34.13,432200.0,34.15,34.26,34.11,34.13,432200.0
2011-06-13 14:20:00,34.13,34.17,34.11,34.13,272700.0,34.13,34.17,34.11,34.13,272700.0
2011-06-13 14:25:00,34.13,34.13,34.04,34.04,372400.0,34.13,34.13,34.04,34.04,372400.0
2011-06-13 14:30:00,34.05,34.06,33.93,33.95,394600.0,34.05,34.06,33.93,33.95,394600.0
2011-06-13 14:35:00,33.96,33.96,33.86,33.86,349300.0,33.96,33.96,33.86,33.86,349300.0
2011-06-13 14:40:00,33.86,34.02,33.85,34.0,338500.0,33.86,34.02,33.85,34.0,338500.0
2011-06-13 14:45:00,34.0,34.11,33.99,34.11,301300.0,34.0,34.11,33.99,34.11,301300.0
2011-06-13 14:50:00,34.11,34.12,33.98,33.98,313300.0,34.11,34.12,33.98,33.98,313300.0
2011-06-13 14:55:00,33.99,34.02,33.93,33.94,265500.0,33.99,34.02,33.93,33.94,265500.0
2011-06-13 15:00:00,33.94,33.95,33.86,33.87,356300.0,33.94,33.95,33.86,33.87,356300.0
2011-06-13 15:05:00,33.88,33.94,33.75,33.79,615600.0,33.88,33.94,33.75,33.79,615600.0
2011-06-13 15:10:00,33.8,33.9,33.74,33.84,482800.0,33.8,33.9,33.74,33.84,482800.0
2011-06-13 15:15:00,33.83,33.83,33.75,33.82,452500.0,33.83,33.83,33.75,33.82,452500.0
2011-06-13 15:20:00,33.81,33.96,33.81,33.9,425200.0,33.81,33.96,33.81,33.9,425200.0
2011-06-13 15:25:00,33.9,33.95,33.88,33.92,324600.0,33.9,33.95,33.88,33.92,324600.0
2011-06-13 15:30:00,33.92,33.92,33.82,33.84,404400.0,33.92,33.92,33.82,33.84,404400.0
2011-06-13 15:35:00,33.83,33.87,33.81,33.84,386900.0,33.83,33.87,33.81,33.84,386900.0
2011-06-13 15:40:00,33.85,33.94,33.83,33.94,694000.0,33.85,33.94,33.83,33.94,694000.0
2011-06-13 15:45:00,33.94,33.94,33.89,33.89,809000.0,33.94,33.94,33.89,33.89,809000.0
2011-06-13 15:50:00,33.88,33.91,33.87,33.91,874200.0,33.88,33.91,33.87,33.91,874200.0
2011-06-13 15:55:00,33.9,33.91,33.84,33.86,1218100.0,33.9,33.91,33.84,33.86,1218100.0
2011-06-14 09:30:00,33.77,33.95,33.76,33.89,1053400.0,33.77,33.95,33.76,33.89,1053400.0
2011-06-14 09:35:00,33.89,33.94,33.88,33.89,671700.0,33.89,33.94,33.88,33.89,671700.0
2011-06-14 09:40:00,33.9,33.93,33.86,33.9,375500.0,33.9,33.93,33.86,33.9,375500.0
2011-06-14 09:45:00,33.9,33.92,33.75,33.8,960500.0,33.9,33.92,33.75,33.8,960500.0
2011-06-14 09:50:00,33.8,33.9,33.77,33.9,714600.0,33.8,33.9,33.77,33.9,714600.0
2011-06-14 09:55:00,33.9,33.99,33.89,33.97,678600.0,33.9,33.99,33.89,33.97,678600.0
2011-06-14 10:00:00,33.97,33.99,33.9,33.93,589400.0,33.97,33.99,33.9,33.93,589400.0
2011-06-14 10:05:00,33.93,34.16,33.92,34.14,1051700.0,33.93,34.16,33.92,34.14,1051700.0
2011-06-14 10:10:00,34.14,34.27,34.14,34.26,1045200.0,34.14,34.27,34.14,34.26,1045200.0
2011-06-14 10:15:00,34.26,34.32,34.21,34.22,541400.0,34.26,34.32,34.21,34.22,541400.0
2011-06-14 10:20:00,34.22,34.39,34.22,34.28,916600.0,34.22,34.39,34.22,34.28,916600.0
2011-06-14 10:25:00,34.28,34.31,34.23,34.3,416000.0,34.28,34.31,34.23,34.3,416000.0
2011-06-14 10:30:00,34.3,34.42,34.3,34.36,697900.0,34.3,34.42,34.3,34.36,697900.0
2011-06-14 10:35:00,34.37,34.38,34.27,34.31,451700.0,34.37,34.38,34.27,34.31,451700.0
2011-06-14 10:40:00,34.31,34.32,34.18,34.2,300000.0,34.31,34.32,34.18,34.2,300000.0
2011-06-14 10:45:00,34.2,34.25,34.19,34.23,278900.0,34.2,34.25,34.19,34.23,278900.0
2011-06-14 10:50:00,34.23,34.27,34.19,34.25,275300.0,34.23,34.27,34.19,34.25,275300.0
2011-06-14 10:55:00,34.25,34.28,34.22,34.26,276800.0,34.25,34.28,34.22,34.26,276800.0
2011-06-14 11:00:00,34.26,34.26,34.11,34.18,603800.0,34.26,34.26,34.11,34.18,603800.0
2011-06-14 11:05:00,34.18,34.3,34.15,34.27,322600.0,34.18,34.3,34.15,34.27,322600.0
2011-06-14 11:10:00,34.26,34.33,34.25,34.32,282600.0,34.26,34.33,34.25,34.32,282600.0
2011-06-14 11:15:00,34.3,34.34,34.27,34.28,393100.0,34.3,34.34,34.27,34.28,393100.0
2011-06-14 11:20:00,34.27,34.29,34.24,34.25,187800.0,34.27,34.29,34.24,34.25,187800.0
2011-06-14 11:25:00,34.24,34.24,34.12,34.12,266800.0,34.24,34.24,34.12,34.12,266800.0
2011-06-14 11:30:00,34.12,34.22,34.1,34.1,360200.0,34.12,34.22,34.1,34.1,360200.0
2011-06-14 11:35:00,34.1,34.15,34.04,34.06,399700.0,34.1,34.15,34.04,34.06,399700.0
2011-06-14 11:40:00,34.06,34.06,33.97,34.0,485700.0,34.06,34.06,33.97,34.0,485700.0
2011-06-14 11:45:00,34.0,34.09,34.0,34.05,375700.0,34.0,34.09,34.0,34.05,375700.0
2011-06-14 11:50:00,34.04,34.13,33.98,34.1,394300.0,34.04,34.13,33.98,34.1,394300.0
2011-06-14 11:55:00,34.11,34.2,34.11,34.19,404800.0,34.11,34.2,34.11,34.19,404800.0
2011-06-14 12:00:00,34.19,34.21,34.16,34.2,423400.0,34.19,34.21,34.16,34.2,423400.0
2011-06-14 12:05:00,34.2,34.24,34.15,34.17,219300.0,34.2,34.24,34.15,34.17,219300.0
2011-06-14 12:10:00,34.17,34.32,34.16,34.29,406900.0,34.17,34.32,34.16,34.29,406900.0
2011-06-14 12:15:00,34.29,34.29,34.23,34.26,179600.0,34.29,34.29,34.23,34.26,179600.0
2011-06-14 12:20:00,34.26,34.27,34.17,34.18,193100.0,34.26,34.27,34.17,34.18,193100.0
2011-06-14 12:25:00,34.18,34.2,34.12,34.18,268600.0,34.18,34.2,34.12,34.18,268600.0
2011-06-14 12:30:00,34.17,34.22,34.16,34.17,112900.0,34.17,34.22,34.16,34.17,112900.0
2011-06-14 12:35:00,34.17,34.2,34.13,34.17,372800.0,34.17,34.2,34.13,34.17,372800.0
2011-06-14 12:40:00,34.17,34.29,34.17,34.25,185600.0,34.17,34.29,34.17,34.25,185600.0
2011-06-14 12:45:00,34.25,34.27,34.24,34.27,129200.0,34.25,34.27,34.24,34.27,129200.0
2011-06-14 12:50:00,34.27,34.28,34.24,34.25,109300.0,34.27,34.28,34.24,34.25,109300.0
2011-06-14 12:55:00,34.25,34.26,34.16,34.17,173500.0,34.25,34.26,34.16,34.17,173500.0
2011-06-14 13:00:00,34.18,34.33,34.18,34.29,401200.0,34.18,34.33,34.18,34.29,401200.0
2011-06-14 13:05:00,34.29,34.32,34.27,34.31,91000.0,34.29,34.32,34.27,34.31,91000.0
2011-06-14 13:10:00,34.31,34.52,34.29,34.51,864800.0,34.31,34.52,34.29,34.51,864800.0
2011-06-14 13:15:00,34.5,34.58,34.47,34.53,606800.0,34.5,34.58,34.47,34.53,606800.0
2011-06-14 13:20:00,34.54,34.6,34.5,34.54,287000.0,34.54,34.6,34.5,34.54,287000.0
2011-06-14 13:25:00,34.54,34.6,34.51,34.54,173500.0,34.54,34.6,34.51,34.54,173500.0
2011-06-14 13:30:00,34.53,34.59,34.52,34.56,219600.0,34.53,34.59,34.52,34.56,219600.0
2011-06-14 13:35:00,34.57,34.62,34.54,34.56,336400.0,34.57,34.62,34.54,34.56,336400.0
2011-06-14 13:40:00,34.57,34.57,34.48,34.51,278700.0,34.57,34.57,34.48,34.51,278700.0
2011-06-14 13:45:00,34.52,34.53,34.47,34.5,103200.0,34.52,34.53,34.47,34.5,103200.0
2011-06-14 13:50:00,34.5,34.55,34.5,34.52,122900.0,34.5,34.55,34.5,34.52,122900.0
2011-06-14 13:55:00,34.53,34.54,34.49,34.51,108900.0,34.53,34.54,34.49,34.51,108900.0
2011-06-14 14:00:00,34.52,34.54,34.44,34.49,236700.0,34.52,34.54,34.44,34.49,236700.0
2011-06-14 14:05:00,34.49,34.49,34.43,34.44,143700.0,34.49,34.49,34.43,34.44,143700.0
2011-06-14 14:10:00,34.44,34.48,34.43,34.45,207600.0,34.44,34.48,34.43,34.45,207600.0
2011-06-14 14:15:00,34.44,34.47,34.4,34.44,168800.0,34.44,34.47,34.4,34.44,168800.0
2011-06-14 14:20:00,34.44,34.53,34.44,34.52,342600.0,34.44,34.53,34.44,34.52,342600.0
2011-06-14 14:25:00,34.52,34.53,34.48,34.49,100400.0,34.52,34.53,34.48,34.49,100400.0
2011-06-14 14:30:00,34.49,34.52,34.47,34.5,74100.0,34.49,34.52,34.47,34.5,74100.0
2011-06-14 14:35:00,34.51,34.53,34.49,34.52,112800.0,34.51,34.53,34.49,34.52,112800.0
2011-06-14 14:40:00,34.52,34.57,34.52,34.54,155400.0,34.52,34.57,34.52,34.54,155400.0
2011-06-14 14:45:00,34.56,34.63,34.55,34.62,229900.0,34.56,34.63,34.55,34.62,229900.0
2011-06-14 14:50:00,34.61,34.7,34.61,34.65,337900.0,34.61,34.7,34.61,34.65,337900.0
2011-06-14 14:55:00,34.65,34.71,34.61,34.7,269600.0,34.65,34.71,34.61,34.7,269600.0
2011-06-14 15:00:00,34.7,34.72,34.67,34.69,218900.0,34.7,34.72,34.67,34.69,218900.0
2011-06-14 15:05:00,34.68,34.69,34.62,34.64,262200.0,34.68,34.69,34.62,34.64,262200.0
2011-06-14 15:10:00,34.63,34.64,34.6,34.62,142800.0,34.63,34.64,34.6,34.62,142800.0
2011-06-14 15:15:00,34.62,34.65,34.61,34.62,186500.0,34.62,34.65,34.61,34.62,186500.0
2011-06-14 15:20:00,34.62,34.64,34.59,34.59,153700.0,34.62,34.64,34.59,34.59,153700.0
2011-06-14 15:25:00,34.59,34.61,34.57,34.6,207800.0,34.59,34.61,34.57,34.6,207800.0
2011-06-14 15:30:00,34.6,34.62,34.56,34.59,138300.0,34.6,34.62,34.56,34.59,138300.0
2011-06-14 15:35:00,34.59,34.6,34.54,34.57,282500.0,34.59,34.6,34.54,34.57,282500.0
2011-06-14 15:40:00,34.58,34.62,34.57,34.61,164900.0,34.58,34.62,34.57,34.61,164900.0
2011-06-14 15:45:00,34.61,34.65,34.58,34.64,335100.0,34.61,34.65,34.58,34.64,335100.0
2011-06-14 15:50:00,34.65,34.65,34.62,34.62,491500.0,34.65,34.65,34.62,34.62,491500.0
2011-06-14 15:55:00,34.62,34.68,34.62,34.67,667900.0,34.62,34.68,34.62,34.67,667900.0
2011-06-15 09:30:00,34.37,34.59,34.36,34.54,812000.0,34.37,34.59,34.36,34.54,812000.0
2011-06-15 09:35:00,34.55,34.79,34.54,34.7,2144800.0,34.55,34.79,34.54,34.7,2144800.0
2011-06-15 09:40:00,34.7,34.74,34.63,34.7,870900.0,34.7,34.74,34.63,34.7,870900.0
2011-06-15 09:45:00,34.71,34.72,34.63,34.65,446300.0,34.71,34.72,34.63,34.65,446300.0
2011-06-15 09:50:00,34.65,34.72,34.62,34.64,579100.0,34.65,34.72,34.62,34.64,579100.0
2011-06-15 09:55:00,34.63,34.66,34.55,34.57,599300.0,34.63,34.66,34.55,34.57,599300.0
2011-06-15 10:00:00,34.56,34.64,34.56,34.62,279200.0,34.56,34.64,34.56,34.62,279200.0
2011-06-15 10:05:00,34.62,34.68,34.58,34.64,436000.0,34.62,34.68,34.58,34.64,436000.0
2011-06-15 10:10:00,34.63,34.71,34.62,34.68,388800.0,34.63,34.71,34.62,34.68,388800.0
2011-06-15 10:15:00,34.67,34.68,34.6,34.6,219500.0,34.67,34.68,34.6,34.6,219500.0
2011-06-15 10:20:00,34.59,34.67,34.57,34.65,203400.0,34.59,34.67,34.57,34.65,203400.0
2011-06-15 10:25:00,34.64,34.7,34.61,34.66,280900.0,34.64,34.7,34.61,34.66,280900.0
2011-06-15 10:30:00,34.66,34.88,34.66,34.79,1164900.0,34.66,34.88,34.66,34.79,1164900.0
2011-06-15 10:35:00,34.79,34.8,34.74,34.78,388400.0,34.79,34.8,34.74,34.78,388400.0
2011-06-15 10:40:00,34.79,34.94,34.77,34.87,881300.0,34.79,34.94,34.77,34.87,881300.0
2011-06-15 10:45:00,34.88,35.0,34.85,34.98,926400.0,34.88,35.0,34.85,34.98,926400.0
2011-06-15 10:50:00,34.98,35.03,34.89,34.91,920800.0,34.98,35.03,34.89,34.91,920800.0
2011-06-15 10:55:00,34.91,34.97,34.9,34.91,417200.0,34.91,34.97,34.9,34.91,417200.0
2011-06-15 11:00:00,34.9,35.06,34.9,35.0,578700.0,34.9,35.06,34.9,35.0,578700.0
2011-06-15 11:05:00,35.0,35.07,34.99,35.02,417500.0,35.0,35.07,34.99,35.02,417500.0
2011-06-15 11:10:00,35.01,35.01,34.93,34.96,375500.0,35.01,35.01,34.93,34.96,375500.0
2011-06-15 11:15:00,34.95,34.99,34.93,34.98,273000.0,34.95,34.99,34.93,34.98,273000.0
2011-06-15 11:20:00,34.97,35.01,34.91,34.91,372200.0,34.97,35.01,34.91,34.91,372200.0
2011-06-15 11:25:00,34.91,34.95,34.87,34.91,272200.0,34.91,34.95,34.87,34.91,272200.0
2011-06-15 11:30:00,34.91,34.91,34.8,34.86,609300.0,34.91,34.91,34.8,34.86,609300.0
2011-06-15 11:35:00,34.86,34.87,34.78,34.82,542600.0,34.86,34.87,34.78,34.82,542600.0
2011-06-15 11:40:00,34.82,34.83,34.69,34.7,602800.0,34.82,34.83,34.69,34.7,602800.0
2011-06-15 11:45:00,34.7,34.71,34.62,34.64,713700.0,34.7,34.71,34.62,34.64,713700.0
2011-06-15 11:50:00,34.64,34.75,34.61,34.73,572100.0,34.64,34.75,34.61,34.73,572100.0
2011-06-15 11:55:00,34.73,34.75,34.53,34.58,990500.0,34.73,34.75,34.53,34.58,990500.0
2011-06-15 12:00:00,34.59,34.75,34.57,34.69,745400.0,34.59,34.75,34.57,34.69,745400.0
2011-06-15 12:05:00,34.69,34.73,34.61,34.65,259100.0,34.69,34.73,34.61,34.65,259100.0
2011-06-15 12:10:00,34.65,34.69,34.61,34.64,264600.0,34.65,34.69,34.61,34.64,264600.0
2011-06-15 12:15:00,34.64,34.65,34.46,34.49,401600.0,34.64,34.65,34.46,34.49,401600.0
2011-06-15 12:20:00,34.49,34.53,34.34,34.4,746000.0,34.49,34.53,34.34,34.4,746000.0
2011-06-15 12:25:00,34.4,34.46,34.33,34.45,779300.0,34.4,34.46,34.33,34.45,779300.0
2011-06-15 12:30:00,34.44,34.51,34.43,34.49,517100.0,34.44,34.51,34.43,34.49,517100.0
2011-06-15 12:35:00,34.49,34.52,34.43,34.45,366100.0,34.49,34.52,34.43,34.45,366100.0
2011-06-15 12:40:00,34.45,34.58,34.45,34.55,253600.0,34.45,34.58,34.45,34.55,253600.0
2011-06-15 12:45:00,34.56,34.63,34.51,34.6,336500.0,34.56,34.63,34.51,34.6,336500.0
2011-06-15 12:50:00,34.61,34.68,34.58,34.59,189500.0,34.61,34.68,34.58,34.59,189500.0
2011-06-15 12:55:00,34.58,34.59,34.46,34.58,349500.0,34.58,34.59,34.46,34.58,349500.0
2011-06-15 13:00:00,34.59,34.68,34.59,34.63,532700.0,34.59,34.68,34.59,34.63,532700.0
2011-06-15 13:05:00,34.63,34.64,34.51,34.52,307700.0,34.63,34.64,34.51,34.52,307700.0
2011-06-15 13:10:00,34.52,34.54,34.45,34.5,369600.0,34.52,34.54,34.45,34.5,369600.0
2011-06-15 13:15:00,34.49,34.55,34.47,34.48,267700.0,34.49,34.55,34.47,34.48,267700.0
2011-06-15 13:20:00,34.48,34.55,34.42,34.55,498700.0,34.48,34.55,34.42,34.55,498700.0
2011-06-15 13:25:00,34.54,34.57,34.49,34.49,193200.0,34.54,34.57,34.49,34.49,193200.0
2011-06-15 13:30:00,34.5,34.5,34.36,34.39,646200.0,34.5,34.5,34.36,34.39,646200.0
2011-06-15 13:35:00,34.39,34.42,34.21,34.25,1013100.0,34.39,34.42,34.21,34.25,1013100.0
2011-06-15 13:40:00,34.26,34.45,34.23,34.41,694200.0,34.26,34.45,34.23,34.41,694200.0
2011-06-15 13:45:00,34.42,34.52,34.37,34.5,821100.0,34.42,34.52,34.37,34.5,821100.0
2011-06-15 13:50:00,34.5,34.51,34.41,34.41,326100.0,34.5,34.51,34.41,34.41,326100.0
2011-06-15 13:55:00,34.42,34.5,34.4,34.5,146200.0,34.42,34.5,34.4,34.5,146200.0
2011-06-15 14:00:00,34.5,34.77,34.5,34.75,993600.0,34.5,34.77,34.5,34.75,993600.0
2011-06-15 14:05:00,34.75,34.81,34.71,34.73,657200.0,34.75,34.81,34.71,34.73,657200.0
2011-06-15 14:10:00,34.73,34.77,34.66,34.68,232300.0,34.73,34.77,34.66,34.68,232300.0
2011-06-15 14:15:00,34.68,34.7,34.65,34.68,160900.0,34.68,34.7,34.65,34.68,160900.0
2011-06-15 14:20:00,34.68,34.7,34.64,34.65,161100.0,34.68,34.7,34.64,34.65,161100.0
2011-06-15 14:25:00,34.65,34.68,34.62,34.64,152000.0,34.65,34.68,34.62,34.64,152000.0
2011-06-15 14:30:00,34.65,34.76,34.64,34.72,248000.0,34.65,34.76,34.64,34.72,248000.0
2011-06-15 14:35:00,34.71,34.74,34.7,34.71,117200.0,34.71,34.74,34.7,34.71,117200.0
2011-06-15 14:40:00,34.72,34.9,34.65,34.88,475700.0,34.72,34.9,34.65,34.88,475700.0
2011-06-15 14:45:00,34.88,34.98,34.8,34.93,813000.0,34.88,34.98,34.8,34.93,813000.0
2011-06-15 14:50:00,34.93,34.93,34.72,34.76,642800.0,34.93,34.93,34.72,34.76,642800.0
2011-06-15 14:55:00,34.76,34.8,34.72,34.74,202000.0,34.76,34.8,34.72,34.74,202000.0
2011-06-15 15:00:00,34.74,34.77,34.68,34.69,503300.0,34.74,34.77,34.68,34.69,503300.0
2011-06-15 15:05:00,34.69,34.71,34.63,34.67,387300.0,34.69,34.71,34.63,34.67,387300.0
2011-06-15 15:10:00,34.68,34.72,34.63,34.68,134000.0,34.68,34.72,34.63,34.68,134000.0
2011-06-15 15:15:00,34.7,34.72,34.66,34.7,117900.0,34.7,34.72,34.66,34.7,117900.0
2011-06-15 15:20:00,34.71,34.83,34.69,34.79,245700.0,34.71,34.83,34.69,34.79,245700.0
2011-06-15 15:25:00,34.79,34.94,34.78,34.92,320100.0,34.79,34.94,34.78,34.92,320100.0
2011-06-15 15:30:00,34.92,34.96,34.8,34.86,356600.0,34.92,34.96,34.8,34.86,356600.0
2011-06-15 15:35:00,34.85,34.9,34.83,34.87,353300.0,34.85,34.9,34.83,34.87,353300.0
2011-06-15 15:40:00,34.87,34.89,34.85,34.87,204400.0,34.87,34.89,34.85,34.87,204400.0
2011-06-15 15:45:00,34.88,34.96,34.83,34.84,393800.0,34.88,34.96,34.83,34.84,393800.0
2011-06-15 15:50:00,34.84,34.89,34.83,34.87,376700.0,34.84,34.89,34.83,34.87,376700.0
2011-06-15 15:55:00,34.87,34.9,34.86,34.88,581100.0,34.87,34.9,34.86,34.88,581100.0
2011-06-16 09:30:00,34.6,34.64,34.55,34.64,388500.0,34.6,34.64,34.55,34.64,388500.0
2011-06-16 09:35:00,34.64,34.89,34.61,34.84,660400.0,34.64,34.89,34.61,34.84,660400.0
2011-06-16 09:40:00,34.85,34.85,34.69,34.74,686400.0,34.85,34.85,34.69,34.74,686400.0
2011-06-16 09:45:00,34.74,34.77,34.63,34.65,625700.0,34.74,34.77,34.63,34.65,625700.0
2011-06-16 09:50:00,34.65,34.69,34.59,34.65,489200.0,34.65,34.69,34.59,34.65,489200.0
2011-06-16 09:55:00,34.65,34.65,34.33,34.4,1229100.0,34.65,34.65,34.33,34.4,1229100.0
2011-06-16 10:00:00,34.41,34.47,34.28,34.41,1192500.0,34.41,34.47,34.28,34.41,1192500.0
2011-06-16 10:05:00,34.43,34.46,34.29,34.41,954100.0,34.43,34.46,34.29,34.41,954100.0
2011-06-16 10:10:00,34.41,34.52,34.28,34.48,770000.0,34.41,34.52,34.28,34.48,770000.0
2011-06-16 10:15:00,34.49,34.5,34.44,34.49,338000.0,34.49,34.5,34.44,34.49,338000.0
2011-06-16 10:20:00,34.49,34.5,34.42,34.48,387300.0,34.49,34.5,34.42,34.48,387300.0
2011-06-16 10:25:00,34.48,34.49,34.4,34.43,367000.0,34.48,34.49,34.4,34.43,367000.0
2011-06-16 10:30:00,34.43,34.48,34.4,34.44,173500.0,34.43,34.48,34.4,34.44,173500.0
2011-06-16 10:35:00,34.43,34.64,34.4,34.59,677300.0,34.43,34.64,34.4,34.59,677300.0
2011-06-16 10:40:00,34.59,34.68,34.59,34.64,345700.0,34.59,34.68,34.59,34.64,345700.0
2011-06-16 10:45:00,34.63,34.65,34.56,34.63,209000.0,34.63,34.65,34.56,34.63,209000.0
2011-06-16 10:50:00,34.63,34.7,34.62,34.62,177900.0,34.63,34.7,34.62,34.62,177900.0
2011-06-16 10:55:00,34.62,34.65,34.58,34.61,164600.0,34.62,34.65,34.58,34.61,164600.0
2011-06-16 11:00:00,34.6,34.63,34.55,34.56,195700.0,34.6,34.63,34.55,34.56,195700.0
2011-06-16 11:05:00,34.56,34.64,34.54,34.62,185100.0,34.56,34.64,34.54,34.62,185100.0
2011-06-16 11:10:00,34.62,34.64,34.59,34.61,188900.0,34.62,34.64,34.59,34.61,188900.0
2011-06-16 11:15:00,34.61,34.73,34.59,34.7,300000.0,34.61,34.73,34.59,34.7,300000.0
2011-06-16 11:20:00,34.71,34.73,34.52,34.53,488200.0,34.71,34.73,34.52,34.53,488200.0
2011-06-16 11:25:00,34.54,34.58,34.45,34.51,504700.0,34.54,34.58,34.45,34.51,504700.0
2011-06-16 11:30:00,34.51,34.57,34.41,34.42,443200.0,34.51,34.57,34.41,34.42,443200.0
2011-06-16 11:35:00,34.41,34.51,34.4,34.49,469600.0,34.41,34.51,34.4,34.49,469600.0
2011-06-16 11:40:00,34.49,34.53,34.43,34.49,326400.0,34.49,34.53,34.43,34.49,326400.0
2011-06-16 11:45:00,34.5,34.53,34.49,34.49,128300.0,34.5,34.53,34.49,34.49,128300.0
2011-06-16 11:50:00,34.49,34.55,34.48,34.51,185100.0,34.49,34.55,34.48,34.51,185100.0
2011-06-16 11:55:00,34.52,34.59,34.5,34.57,189800.0,34.52,34.59,34.5,34.57,189800.0
2011-06-16 12:00:00,34.56,34.65,34.56,34.62,183600.0,34.56,34.65,34.56,34.62,183600.0
2011-06-16 12:05:00,34.63,34.65,34.54,34.55,147600.0,34.63,34.65,34.54,34.55,147600.0
2011-06-16 12:10:00,34.55,34.62,34.55,34.55,192400.0,34.55,34.62,34.55,34.55,192400.0
2011-06-16 12:15:00,34.56,34.58,34.51,34.57,252000.0,34.56,34.58,34.51,34.57,252000.0
2011-06-16 12:20:00,34.57,34.66,34.56,34.65,136900.0,34.57,34.66,34.56,34.65,136900.0
2011-06-16 12:25:00,34.66,34.73,34.62,34.7,222800.0,34.66,34.73,34.62,34.7,222800.0
2011-06-16 12:30:00,34.7,34.72,34.66,34.71,123100.0,34.7,34.72,34.66,34.71,123100.0
2011-06-16 12:35:00,34.71,34.71,34.57,34.61,235400.0,34.71,34.71,34.57,34.61,235400.0
2011-06-16 12:40:00,34.61,34.61,34.57,34.61,112700.0,34.61,34.61,34.57,34.61,112700.0
2011-06-16 12:45:00,34.62,34.66,34.58,34.66,92200.0,34.62,34.66,34.58,34.66,92200.0
2011-06-16 12:50:00,34.66,34.68,34.64,34.65,84400.0,34.66,34.68,34.64,34.65,84400.0
2011-06-16 12:55:00,34.64,34.64,34.56,34.59,233900.0,34.64,34.64,34.56,34.59,233900.0
2011-06-16 13:00:00,34.61,34.65,34.57,34.64,131100.0,34.61,34.65,34.57,34.64,131100.0
2011-06-16 13:05:00,34.63,34.63,34.58,34.6,62000.0,34.63,34.63,34.58,34.6,62000.0
2011-06-16 13:10:00,34.6,34.65,34.58,34.6,111300.0,34.6,34.65,34.58,34.6,111300.0
2011-06-16 13:15:00,34.59,34.68,34.57,34.66,113700.0,34.59,34.68,34.57,34.66,113700.0
2011-06-16 13:20:00,34.66,34.7,34.62,34.69,177800.0,34.66,34.7,34.62,34.69,177800.0
2011-06-16 13:25:00,34.69,34.7,34.59,34.6,132600.0,34.69,34.7,34.59,34.6,132600.0
2011-06-16 13:30:00,34.6,34.64,34.55,34.57,127900.0,34.6,34.64,34.55,34.57,127900.0
2011-06-16 13:35:00,34.57,34.61,34.57,34.57,52600.0,34.57,34.61,34.57,34.57,52600.0
2011-06-16 13:40:00,34.57,34.6,34.52,34.54,140100.0,34.57,34.6,34.52,34.54,140100.0
2011-06-16 13:45:00,34.55,34.61,34.48,34.59,336100.0,34.55,34.61,34.48,34.59,336100.0
2011-06-16 13:50:00,34.59,34.6,34.55,34.56,127200.0,34.59,34.6,34.55,34.56,127200.0
2011-06-16 13:55:00,34.56,34.65,34.54,34.55,250800.0,34.56,34.65,34.54,34.55,250800.0
2011-06-16 14:00:00,34.55,34.56,34.45,34.49,579200.0,34.55,34.56,34.45,34.49,579200.0
2011-06-16 14:05:00,34.5,34.5,34.45,34.49,270400.0,34.5,34.5,34.45,34.49,270400.0
2011-06-16 14:10:00,34.48,34.5,34.45,34.45,115100.0,34.48,34.5,34.45,34.45,115100.0
2011-06-16 14:15:00,34.46,34.49,34.42,34.48,274900.0,34.46,34.49,34.42,34.48,274900.0
2011-06-16 14:20:00,34.48,34.58,34.47,34.53,259900.0,34.48,34.58,34.47,34.53,259900.0
2011-06-16 14:25:00,34.52,34.57,34.51,34.57,155400.0,34.52,34.57,34.51,34.57,155400.0
2011-06-16 14:30:00,34.57,34.57,34.48,34.5,110000.0,34.57,34.57,34.48,34.5,110000.0
2011-06-16 14:35:00,34.5,34.51,34.48,34.49,106300.0,34.5,34.51,34.48,34.49,106300.0
2011-06-16 14:40:00,34.49,34.55,34.48,34.51,69500.0,34.49,34.55,34.48,34.51,69500.0
2011-06-16 14:45:00,34.51,34.51,34.46,34.46,147300.0,34.51,34.51,34.46,34.46,147300.0
2011-06-16 14:50:00,34.46,34.49,34.41,34.47,156000.0,34.46,34.49,34.41,34.47,156000.0
2011-06-16 14:55:00,34.47,34.5,34.47,34.48,115200.0,34.47,34.5,34.47,34.48,115200.0
2011-06-16 15:00:00,34.48,34.51,34.45,34.5,128300.0,34.48,34.51,34.45,34.5,128300.0
2011-06-16 15:05:00,34.5,34.54,34.5,34.54,117100.0,34.5,34.54,34.5,34.54,117100.0
2011-06-16 15:10:00,34.53,34.58,34.53,34.55,95100.0,34.53,34.58,34.53,34.55,95100.0
2011-06-16 15:15:00,34.56,34.56,34.52,34.54,91700.0,34.56,34.56,34.52,34.54,91700.0
2011-06-16 15:20:00,34.55,34.58,34.54,34.56,81500.0,34.55,34.58,34.54,34.56,81500.0
2011-06-16 15:25:00,34.57,34.58,34.54,34.54,188600.0,34.57,34.58,34.54,34.54,188600.0
2011-06-16 15:30:00,34.55,34.6,34.52,34.59,182600.0,34.55,34.6,34.52,34.59,182600.0
2011-06-16 15:35:00,34.6,34.66,34.57,34.63,238800.0,34.6,34.66,34.57,34.63,238800.0
2011-06-16 15:40:00,34.62,34.63,34.57,34.57,133100.0,34.62,34.63,34.57,34.57,133100.0
2011-06-16 15:45:00,34.57,34.63,34.57,34.61,272900.0,34.57,34.63,34.57,34.61,272900.0
2011-06-16 15:50:00,34.61,34.64,34.6,34.63,195600.0,34.61,34.64,34.6,34.63,195600.0
2011-06-16 15:55:00,34.63,34.64,34.6,34.64,419500.0,34.63,34.64,34.6,34.64,419500.0
2011-06-17 09:30:00,34.49,34.58,34.48,34.55,504400.0,34.49,34.58,34.48,34.55,504400.0
2011-06-17 09:35:00,34.55,34.59,34.53,34.54,251300.0,34.55,34.59,34.53,34.54,251300.0
2011-06-17 09:40:00,34.54,34.76,34.52,34.74,551600.0,34.54,34.76,34.52,34.74,551600.0
2011-06-17 09:45:00,34.76,34.96,34.75,34.86,1538200.0,34.76,34.96,34.75,34.86,1538200.0
2011-06-17 09:50:00,34.85,34.91,34.81,34.81,489800.0,34.85,34.91,34.81,34.81,489800.0
2011-06-17 09:55:00,34.82,34.93,34.8,34.92,279400.0,34.82,34.93,34.8,34.92,279400.0
2011-06-17 10:00:00,34.93,35.03,34.87,34.88,962900.0,34.93,35.03,34.87,34.88,962900.0
2011-06-17 10:05:00,34.89,34.95,34.85,34.87,433200.0,34.89,34.95,34.85,34.87,433200.0
2011-06-17 10:10:00,34.86,34.98,34.86,34.93,296300.0,34.86,34.98,34.86,34.93,296300.0
2011-06-17 10:15:00,34.93,34.97,34.84,34.85,258000.0,34.93,34.97,34.84,34.85,258000.0
2011-06-17 10:20:00,34.85,34.87,34.78,34.79,418800.0,34.85,34.87,34.78,34.79,418800.0
2011-06-17 10:25:00,34.79,34.82,34.77,34.82,320100.0,34.79,34.82,34.77,34.82,320100.0
2011-06-17 10:30:00,34.81,34.85,34.77,34.79,345400.0,34.81,34.85,34.77,34.79,345400.0
2011-06-17 10:35:00,34.79,34.85,34.75,34.84,262200.0,34.79,34.85,34.75,34.84,262200.0
2011-06-17 10:40:00,34.83,34.87,34.81,34.82,134200.0,34.83,34.87,34.81,34.82,134200.0
2011-06-17 10:45:00,34.82,34.87,34.79,34.86,127500.0,34.82,34.87,34.79,34.86,127500.0
2011-06-17 10:50:00,34.87,34.89,34.8,34.81,128700.0,34.87,34.89,34.8,34.81,128700.0
2011-06-17 10:55:00,34.8,34.84,34.8,34.81,79200.0,34.8,34.84,34.8,34.81,79200.0
2011-06-17 11:00:00,34.83,34.83,34.66,34.72,458000.0,34.83,34.83,34.66,34.72,458000.0
2011-06-17 11:05:00,34.72,34.76,34.69,34.72,139200.0,34.72,34.76,34.69,34.72,139200.0
2011-06-17 11:10:00,34.71,34.81,34.71,34.77,184500.0,34.71,34.81,34.71,34.77,184500.0
2011-06-17 11:15:00,34.77,34.87,34.73,34.86,473500.0,34.77,34.87,34.73,34.86,473500.0
2011-06-17 11:20:00,34.87,34.95,34.83,34.89,352300.0,34.87,34.95,34.83,34.89,352300.0
2011-06-17 11:25:00,34.89,34.9,34.83,34.86,129300.0,34.89,34.9,34.83,34.86,129300.0
2011-06-17 11:30:00,34.86,34.89,34.8,34.84,223500.0,34.86,34.89,34.8,34.84,223500.0
2011-06-17 11:35:00,34.83,34.84,34.62,34.64,713000.0,34.83,34.84,34.62,34.64,713000.0
2011-06-17 11:40:00,34.65,34.75,34.64,34.74,250400.0,34.65,34.75,34.64,34.74,250400.0
2011-06-17 11:45:00,34.74,34.74,34.69,34.72,111500.0,34.74,34.74,34.69,34.72,111500.0
2011-06-17 11:50:00,34.72,34.73,34.66,34.71,126900.0,34.72,34.73,34.66,34.71,126900.0
2011-06-17 11:55:00,34.71,34.73,34.7,34.71,72300.0,34.71,34.73,34.7,34.71,72300.0
2011-06-17 12:00:00,34.72,34.76,34.66,34.67,119200.0,34.72,34.76,34.66,34.67,119200.0
2011-06-17 12:05:00,34.67,34.76,34.66,34.74,269600.0,34.67,34.76,34.66,34.74,269600.0
2011-06-17 12:10:00,34.74,34.75,34.71,34.71,75700.0,34.74,34.75,34.71,34.71,75700.0
2011-06-17 12:15:00,34.7,34.75,34.68,34.72,91700.0,34.7,34.75,34.68,34.72,91700.0
2011-06-17 12:20:00,34.72,34.75,34.69,34.71,260700.0,34.72,34.75,34.69,34.71,260700.0
2011-06-17 12:25:00,34.71,34.78,34.7,34.74,201000.0,34.71,34.78,34.7,34.74,201000.0
2011-06-17 12:30:00,34.74,34.76,34.67,34.67,262300.0,34.74,34.76,34.67,34.67,262300.0
2011-06-17 12:35:00,34.66,34.71,34.66,34.69,222300.0,34.66,34.71,34.66,34.69,222300.0
2011-06-17 12:40:00,34.69,34.7,34.66,34.67,101700.0,34.69,34.7,34.66,34.67,101700.0
2011-06-17 12:45:00,34.66,34.7,34.65,34.69,133100.0,34.66,34.7,34.65,34.69,133100.0
2011-06-17 12:50:00,34.69,34.7,34.58,34.62,290000.0,34.69,34.7,34.58,34.62,290000.0
2011-06-17 12:55:00,34.63,34.69,34.63,34.67,169100.0,34.63,34.69,34.63,34.67,169100.0
2011-06-17 13:00:00,34.66,34.7,34.66,34.67,202000.0,34.66,34.7,34.66,34.67,202000.0
2011-06-17 13:05:00,34.67,34.68,34.61,34.65,276500.0,34.67,34.68,34.61,34.65,276500.0
2011-06-17 13:10:00,34.64,34.69,34.63,34.67,178300.0,34.64,34.69,34.63,34.67,178300.0
2011-06-17 13:15:00,34.68,34.74,34.65,34.71,239700.0,34.68,34.74,34.65,34.71,239700.0
2011-06-17 13:20:00,34.7,34.89,34.7,34.89,521800.0,34.7,34.89,34.7,34.89,521800.0
2011-06-17 13:25:00,34.89,34.92,34.86,34.89,262700.0,34.89,34.92,34.86,34.89,262700.0
2011-06-17 13:30:00,34.9,34.9,34.86,34.89,74000.0,34.9,34.9,34.86,34.89,74000.0
2011-06-17 13:35:00,34.88,34.91,34.85,34.91,102400.0,34.88,34.91,34.85,34.91,102400.0
2011-06-17 13:40:00,34.91,34.91,34.85,34.85,80100.0,34.91,34.91,34.85,34.85,80100.0
2011-06-17 13:45:00,34.85,34.87,34.81,34.85,136000.0,34.85,34.87,34.81,34.85,136000.0
2011-06-17 13:50:00,34.86,34.89,34.84,34.87,140400.0,34.86,34.89,34.84,34.87,140400.0
2011-06-17 13:55:00,34.87,34.95,34.86,34.92,255400.0,34.87,34.95,34.86,34.92,255400.0
2011-06-17 14:00:00,34.93,34.96,34.89,34.92,129800.0,34.93,34.96,34.89,34.92,129800.0
2011-06-17 14:05:00,34.93,34.97,34.85,34.88,250300.0,34.93,34.97,34.85,34.88,250300.0
2011-06-17 14:10:00,34.89,34.91,34.82,34.87,162700.0,34.89,34.91,34.82,34.87,162700.0
2011-06-17 14:15:00,34.88,34.93,34.86,34.92,123700.0,34.88,34.93,34.86,34.92,123700.0
2011-06-17 14:20:00,34.93,34.94,34.88,34.89,113600.0,34.93,34.94,34.88,34.89,113600.0
2011-06-17 14:25:00,34.9,34.94,34.88,34.94,145400.0,34.9,34.94,34.88,34.94,145400.0
2011-06-17 14:30:00,34.94,34.95,34.88,34.91,114300.0,34.94,34.95,34.88,34.91,114300.0
2011-06-17 14:35:00,34.9,34.93,34.88,34.92,76700.0,34.9,34.93,34.88,34.92,76700.0
2011-06-17 14:40:00,34.91,34.93,34.89,34.89,57500.0,34.91,34.93,34.89,34.89,57500.0
2011-06-17 14:45:00,34.9,34.91,34.85,34.89,110100.0,34.9,34.91,34.85,34.89,110100.0
2011-06-17 14:50:00,34.89,34.91,34.86,34.87,68600.0,34.89,34.91,34.86,34.87,68600.0
2011-06-17 14:55:00,34.88,34.9,34.86,34.87,89000.0,34.88,34.9,34.86,34.87,89000.0
2011-06-17 15:00:00,34.88,34.89,34.86,34.88,30300.0,34.88,34.89,34.86,34.88,30300.0
2011-06-17 15:05:00,34.87,34.87,34.83,34.85,186400.0,34.87,34.87,34.83,34.85,186400.0
2011-06-17 15:10:00,34.84,34.84,34.79,34.81,127600.0,34.84,34.84,34.79,34.81,127600.0
2011-06-17 15:15:00,34.81,34.82,34.77,34.8,322900.0,34.81,34.82,34.77,34.8,322900.0
2011-06-17 15:20:00,34.8,34.84,34.8,34.84,127500.0,34.8,34.84,34.8,34.84,127500.0
2011-06-17 15:25:00,34.84,34.85,34.81,34.85,113400.0,34.84,34.85,34.81,34.85,113400.0
2011-06-17 15:30:00,34.84,34.86,34.82,34.84,151800.0,34.84,34.86,34.82,34.84,151800.0
2011-06-17 15:35:00,34.84,34.89,34.82,34.86,318500.0,34.84,34.89,34.82,34.86,318500.0
2011-06-17 15:40:00,34.87,34.9,34.85,34.88,260400.0,34.87,34.9,34.85,34.88,260400.0
2011-06-17 15:45:00,34.89,34.92,34.87,34.9,406600.0,34.89,34.92,34.87,34.9,406600.0
2011-06-17 15:50:00,34.89,34.97,34.89,34.95,508400.0,34.89,34.97,34.89,34.95,508400.0
2011-06-17 15:55:00,34.95,34.96,34.93,34.96,474400.0,34.95,34.96,34.93,34.96,474400.0
2011-06-20 09:30:00,34.93,35.15,34.87,35.11,1471600.0,34.93,35.15,34.87,35.11,1471600.0
2011-06-20 09:35:00,35.1,35.23,35.08,35.15,799700.0,35.1,35.23,35.08,35.15,799700.0
2011-06-20 09:40:00,35.15,35.17,35.08,35.12,524900.0,35.15,35.17,35.08,35.12,524900.0
2011-06-20 09:45:00,35.12,35.13,35.08,35.1,288400.0,35.12,35.13,35.08,35.1,288400.0
2011-06-20 09:50:00,35.1,35.22,35.05,35.11,736700.0,35.1,35.22,35.05,35.11,736700.0
2011-06-20 09:55:00,35.11,35.17,35.06,35.1,328000.0,35.11,35.17,35.06,35.1,328000.0
2011-06-20 10:00:00,35.11,35.14,34.97,35.0,543700.0,35.11,35.14,34.97,35.0,543700.0
2011-06-20 10:05:00,35.0,35.04,34.98,34.99,423600.0,35.0,35.04,34.98,34.99,423600.0
2011-06-20 10:10:00,34.99,35.05,34.96,34.99,213600.0,34.99,35.05,34.96,34.99,213600.0
2011-06-20 10:15:00,34.99,35.01,34.93,34.99,341600.0,34.99,35.01,34.93,34.99,341600.0
2011-06-20 10:20:00,34.98,35.0,34.86,34.88,428900.0,34.98,35.0,34.86,34.88,428900.0
2011-06-20 10:25:00,34.88,34.9,34.8,34.85,665900.0,34.88,34.9,34.8,34.85,665900.0
2011-06-20 10:30:00,34.85,34.93,34.72,34.78,657500.0,34.85,34.93,34.72,34.78,657500.0
2011-06-20 10:35:00,34.79,34.87,34.78,34.78,219200.0,34.79,34.87,34.78,34.78,219200.0
2011-06-20 10:40:00,34.78,34.9,34.78,34.84,293500.0,34.78,34.9,34.78,34.84,293500.0
2011-06-20 10:45:00,34.84,34.93,34.84,34.89,170800.0,34.84,34.93,34.84,34.89,170800.0
2011-06-20 10:50:00,34.88,34.88,34.81,34.83,138500.0,34.88,34.88,34.81,34.83,138500.0
2011-06-20 10:55:00,34.84,34.92,34.79,34.9,223000.0,34.84,34.92,34.79,34.9,223000.0
2011-06-20 11:00:00,34.89,34.95,34.86,34.9,296400.0,34.89,34.95,34.86,34.9,296400.0
2011-06-20 11:05:00,34.9,34.95,34.84,34.87,184500.0,34.9,34.95,34.84,34.87,184500.0
2011-06-20 11:10:00,34.87,34.92,34.81,34.83,185900.0,34.87,34.92,34.81,34.83,185900.0
2011-06-20 11:15:00,34.83,34.87,34.82,34.85,128100.0,34.83,34.87,34.82,34.85,128100.0
2011-06-20 11:20:00,34.85,34.92,34.85,34.9,79400.0,34.85,34.92,34.85,34.9,79400.0
2011-06-20 11:25:00,34.9,34.94,34.89,34.91,98700.0,34.9,34.94,34.89,34.91,98700.0
2011-06-20 11:30:00,34.91,34.93,34.83,34.84,203700.0,34.91,34.93,34.83,34.84,203700.0
2011-06-20 11:35:00,34.85,34.87,34.82,34.86,139400.0,34.85,34.87,34.82,34.86,139400.0
2011-06-20 11:40:00,34.86,34.95,34.86,34.95,126500.0,34.86,34.95,34.86,34.95,126500.0
2011-06-20 11:45:00,34.95,34.95,34.88,34.92,150700.0,34.95,34.95,34.88,34.92,150700.0
2011-06-20 11:50:00,34.92,34.94,34.86,34.9,101600.0,34.92,34.94,34.86,34.9,101600.0
2011-06-20 11:55:00,34.9,35.04,34.89,35.04,279500.0,34.9,35.04,34.89,35.04,279500.0
2011-06-20 12:00:00,35.04,35.1,35.03,35.04,521400.0,35.04,35.1,35.03,35.04,521400.0
2011-06-20 12:05:00,35.04,35.06,34.97,34.97,107300.0,35.04,35.06,34.97,34.97,107300.0
2011-06-20 12:10:00,34.98,35.03,34.98,34.99,71900.0,34.98,35.03,34.98,34.99,71900.0
2011-06-20 12:15:00,34.99,35.01,34.93,34.94,106700.0,34.99,35.01,34.93,34.94,106700.0
2011-06-20 12:20:00,34.93,34.96,34.89,34.95,315400.0,34.93,34.96,34.89,34.95,315400.0
2011-06-20 12:25:00,34.95,35.0,34.94,34.99,99100.0,34.95,35.0,34.94,34.99,99100.0
2011-06-20 12:30:00,34.98,35.02,34.95,34.95,95500.0,34.98,35.02,34.95,34.95,95500.0
2011-06-20 12:35:00,34.96,34.97,34.93,34.93,74100.0,34.96,34.97,34.93,34.93,74100.0
2011-06-20 12:40:00,34.94,34.97,34.92,34.93,90500.0,34.94,34.97,34.92,34.93,90500.0
2011-06-20 12:45:00,34.93,35.05,34.93,35.01,259900.0,34.93,35.05,34.93,35.01,259900.0
2011-06-20 12:50:00,35.01,35.04,34.93,34.94,74900.0,35.01,35.04,34.93,34.94,74900.0
2011-06-20 12:55:00,34.96,35.01,34.94,34.96,101300.0,34.96,35.01,34.94,34.96,101300.0
2011-06-20 13:00:00,34.96,35.02,34.94,35.02,213900.0,34.96,35.02,34.94,35.02,213900.0
2011-06-20 13:05:00,35.01,35.05,35.0,35.02,192800.0,35.01,35.05,35.0,35.02,192800.0
2011-06-20 13:10:00,35.02,35.13,34.99,35.11,420400.0,35.02,35.13,34.99,35.11,420400.0
2011-06-20 13:15:00,35.11,35.19,35.11,35.16,392700.0,35.11,35.19,35.11,35.16,392700.0
2011-06-20 13:20:00,35.16,35.2,35.1,35.17,361900.0,35.16,35.2,35.1,35.17,361900.0
2011-06-20 13:25:00,35.16,35.16,35.1,35.13,352500.0,35.16,35.16,35.1,35.13,352500.0
2011-06-20 13:30:00,35.13,35.19,35.12,35.18,619000.0,35.13,35.19,35.12,35.18,619000.0
2011-06-20 13:35:00,35.19,35.22,35.16,35.18,308800.0,35.19,35.22,35.16,35.18,308800.0
2011-06-20 13:40:00,35.18,35.21,35.13,35.13,89300.0,35.18,35.21,35.13,35.13,89300.0
2011-06-20 13:45:00,35.13,35.17,35.08,35.1,336400.0,35.13,35.17,35.08,35.1,336400.0
2011-06-20 13:50:00,35.1,35.12,35.06,35.09,314900.0,35.1,35.12,35.06,35.09,314900.0
2011-06-20 13:55:00,35.08,35.12,35.06,35.12,88500.0,35.08,35.12,35.06,35.12,88500.0
2011-06-20 14:00:00,35.12,35.15,35.1,35.11,99100.0,35.12,35.15,35.1,35.11,99100.0
2011-06-20 14:05:00,35.11,35.18,35.1,35.17,137000.0,35.11,35.18,35.1,35.17,137000.0
2011-06-20 14:10:00,35.18,35.18,35.1,35.13,136300.0,35.18,35.18,35.1,35.13,136300.0
2011-06-20 14:15:00,35.12,35.15,35.08,35.09,127900.0,35.12,35.15,35.08,35.09,127900.0
2011-06-20 14:20:00,35.1,35.1,35.06,35.08,121700.0,35.1,35.1,35.06,35.08,121700.0
2011-06-20 14:25:00,35.08,35.13,35.06,35.1,135700.0,35.08,35.13,35.06,35.1,135700.0
2011-06-20 14:30:00,35.1,35.14,35.1,35.11,119500.0,35.1,35.14,35.1,35.11,119500.0
2011-06-20 14:35:00,35.11,35.14,35.1,35.1,111800.0,35.11,35.14,35.1,35.1,111800.0
2011-06-20 14:40:00,35.11,35.13,35.09,35.11,118100.0,35.11,35.13,35.09,35.11,118100.0
2011-06-20 14:45:00,35.12,35.15,35.1,35.11,75000.0,35.12,35.15,35.1,35.11,75000.0
2011-06-20 14:50:00,35.13,35.14,35.11,35.13,41300.0,35.13,35.14,35.11,35.13,41300.0
2011-06-20 14:55:00,35.13,35.15,35.12,35.15,124500.0,35.13,35.15,35.12,35.15,124500.0
2011-06-20 15:00:00,35.15,35.16,35.13,35.14,63800.0,35.15,35.16,35.13,35.14,63800.0
2011-06-20 15:05:00,35.14,35.16,35.13,35.16,49300.0,35.14,35.16,35.13,35.16,49300.0
2011-06-20 15:10:00,35.16,35.18,35.14,35.15,171100.0,35.16,35.18,35.14,35.15,171100.0
2011-06-20 15:15:00,35.15,35.17,35.13,35.14,109900.0,35.15,35.17,35.13,35.14,109900.0
2011-06-20 15:20:00,35.13,35.15,35.1,35.14,178900.0,35.13,35.15,35.1,35.14,178900.0
2011-06-20 15:25:00,35.14,35.15,35.09,35.09,136700.0,35.14,35.15,35.09,35.09,136700.0
2011-06-20 15:30:00,35.09,35.11,35.08,35.11,164400.0,35.09,35.11,35.08,35.11,164400.0
2011-06-20 15:35:00,35.11,35.13,35.09,35.09,208100.0,35.11,35.13,35.09,35.09,208100.0
2011-06-20 15:40:00,35.09,35.11,35.07,35.09,186100.0,35.09,35.11,35.07,35.09,186100.0
2011-06-20 15:45:00,35.09,35.12,35.08,35.08,195900.0,35.09,35.12,35.08,35.08,195900.0
2011-06-20 15:50:00,35.08,35.12,35.08,35.1,393700.0,35.08,35.12,35.08,35.1,393700.0
2011-06-20 15:55:00,35.11,35.12,35.07,35.08,495100.0,35.11,35.12,35.07,35.08,495100.0
2011-06-21 09:30:00,35.21,35.29,35.17,35.24,577600.0,35.21,35.29,35.17,35.24,577600.0
2011-06-21 09:35:00,35.25,35.45,35.23,35.39,1381200.0,35.25,35.45,35.23,35.39,1381200.0
2011-06-21 09:40:00,35.39,35.46,35.36,35.38,573000.0,35.39,35.46,35.36,35.38,573000.0
2011-06-21 09:45:00,35.37,35.39,35.33,35.38,305800.0,35.37,35.39,35.33,35.38,305800.0
2011-06-21 09:50:00,35.38,35.4,35.33,35.38,288900.0,35.38,35.4,35.33,35.38,288900.0
2011-06-21 09:55:00,35.38,35.43,35.36,35.42,545900.0,35.38,35.43,35.36,35.42,545900.0
2011-06-21 10:00:00,35.42,35.49,35.37,35.41,775800.0,35.42,35.49,35.37,35.41,775800.0
2011-06-21 10:05:00,35.41,35.42,35.36,35.4,331000.0,35.41,35.42,35.36,35.4,331000.0
2011-06-21 10:10:00,35.39,35.4,35.35,35.38,183600.0,35.39,35.4,35.35,35.38,183600.0
2011-06-21 10:15:00,35.38,35.45,35.37,35.44,220600.0,35.38,35.45,35.37,35.44,220600.0
2011-06-21 10:20:00,35.44,35.49,35.38,35.43,289400.0,35.44,35.49,35.38,35.43,289400.0
2011-06-21 10:25:00,35.43,35.54,35.39,35.53,439900.0,35.43,35.54,35.39,35.53,439900.0
2011-06-21 10:30:00,35.53,35.57,35.39,35.43,638600.0,35.53,35.57,35.39,35.43,638600.0
2011-06-21 10:35:00,35.43,35.47,35.41,35.45,235900.0,35.43,35.47,35.41,35.45,235900.0
2011-06-21 10:40:00,35.45,35.62,35.45,35.57,491000.0,35.45,35.62,35.45,35.57,491000.0
2011-06-21 10:45:00,35.57,35.62,35.52,35.56,497300.0,35.57,35.62,35.52,35.56,497300.0
2011-06-21 10:50:00,35.56,35.57,35.53,35.54,94400.0,35.56,35.57,35.53,35.54,94400.0
2011-06-21 10:55:00,35.54,35.57,35.5,35.56,283300.0,35.54,35.57,35.5,35.56,283300.0
2011-06-21 11:00:00,35.55,35.63,35.54,35.58,345300.0,35.55,35.63,35.54,35.58,345300.0
2011-06-21 11:05:00,35.58,35.63,35.58,35.6,200600.0,35.58,35.63,35.58,35.6,200600.0
2011-06-21 11:10:00,35.61,35.61,35.55,35.56,733700.0,35.61,35.61,35.55,35.56,733700.0
2011-06-21 11:15:00,35.57,35.64,35.52,35.54,367400.0,35.57,35.64,35.52,35.54,367400.0
2011-06-21 11:20:00,35.55,35.58,35.52,35.56,349500.0,35.55,35.58,35.52,35.56,349500.0
2011-06-21 11:25:00,35.56,35.59,35.54,35.56,159400.0,35.56,35.59,35.54,35.56,159400.0
2011-06-21 11:30:00,35.57,35.63,35.57,35.59,276100.0,35.57,35.63,35.57,35.59,276100.0
2011-06-21 11:35:00,35.59,35.61,35.57,35.59,169100.0,35.59,35.61,35.57,35.59,169100.0
2011-06-21 11:40:00,35.58,35.59,35.5,35.5,246200.0,35.58,35.59,35.5,35.5,246200.0
2011-06-21 11:45:00,35.5,35.53,35.45,35.49,240800.0,35.5,35.53,35.45,35.49,240800.0
2011-06-21 11:50:00,35.49,35.49,35.31,35.38,676100.0,35.49,35.49,35.31,35.38,676100.0
2011-06-21 11:55:00,35.38,35.42,35.35,35.41,192000.0,35.38,35.42,35.35,35.41,192000.0
2011-06-21 12:00:00,35.42,35.42,35.36,35.37,238300.0,35.42,35.42,35.36,35.37,238300.0
2011-06-21 12:05:00,35.37,35.45,35.37,35.44,154400.0,35.37,35.45,35.37,35.44,154400.0
2011-06-21 12:10:00,35.45,35.47,35.43,35.43,125500.0,35.45,35.47,35.43,35.43,125500.0
2011-06-21 12:15:00,35.43,35.55,35.42,35.54,213400.0,35.43,35.55,35.42,35.54,213400.0
2011-06-21 12:20:00,35.54,35.54,35.47,35.48,163300.0,35.54,35.54,35.47,35.48,163300.0
2011-06-21 12:25:00,35.49,35.56,35.48,35.51,291100.0,35.49,35.56,35.48,35.51,291100.0
2011-06-21 12:30:00,35.5,35.52,35.49,35.52,66600.0,35.5,35.52,35.49,35.52,66600.0
2011-06-21 12:35:00,35.51,35.52,35.41,35.46,101600.0,35.51,35.52,35.41,35.46,101600.0
2011-06-21 12:40:00,35.45,35.47,35.36,35.44,300800.0,35.45,35.47,35.36,35.44,300800.0
2011-06-21 12:45:00,35.44,35.48,35.42,35.45,118100.0,35.44,35.48,35.42,35.45,118100.0
2011-06-21 12:50:00,35.45,35.49,35.45,35.49,93000.0,35.45,35.49,35.45,35.49,93000.0
2011-06-21 12:55:00,35.49,35.5,35.45,35.48,393200.0,35.49,35.5,35.45,35.48,393200.0
2011-06-21 13:00:00,35.49,35.53,35.48,35.52,103700.0,35.49,35.53,35.48,35.52,103700.0
2011-06-21 13:05:00,35.52,35.54,35.51,35.51,116500.0,35.52,35.54,35.51,35.51,116500.0
2011-06-21 13:10:00,35.5,35.57,35.49,35.54,215600.0,35.5,35.57,35.49,35.54,215600.0
2011-06-21 13:15:00,35.54,35.54,35.5,35.5,126000.0,35.54,35.54,35.5,35.5,126000.0
2011-06-21 13:20:00,35.51,35.52,35.44,35.5,122100.0,35.51,35.52,35.44,35.5,122100.0
2011-06-21 13:25:00,35.5,35.51,35.47,35.49,96600.0,35.5,35.51,35.47,35.49,96600.0
2011-06-21 13:30:00,35.49,35.53,35.48,35.51,64800.0,35.49,35.53,35.48,35.51,64800.0
2011-06-21 13:35:00,35.51,35.54,35.51,35.53,77700.0,35.51,35.54,35.51,35.53,77700.0
2011-06-21 13:40:00,35.54,35.55,35.49,35.51,152300.0,35.54,35.55,35.49,35.51,152300.0
2011-06-21 13:45:00,35.51,35.57,35.5,35.57,120100.0,35.51,35.57,35.5,35.57,120100.0
2011-06-21 13:50:00,35.57,35.57,35.55,35.55,61000.0,35.57,35.57,35.55,35.55,61000.0
2011-06-21 13:55:00,35.55,35.58,35.55,35.57,61500.0,35.55,35.58,35.55,35.57,61500.0
2011-06-21 14:00:00,35.57,35.59,35.55,35.58,59300.0,35.57,35.59,35.55,35.58,59300.0
2011-06-21 14:05:00,35.57,35.6,35.57,35.58,147300.0,35.57,35.6,35.57,35.58,147300.0
2011-06-21 14:10:00,35.59,35.64,35.58,35.62,126600.0,35.59,35.64,35.58,35.62,126600.0
2011-06-21 14:15:00,35.63,35.66,35.59,35.6,305500.0,35.63,35.66,35.59,35.6,305500.0
2011-06-21 14:20:00,35.6,35.65,35.6,35.63,74800.0,35.6,35.65,35.6,35.63,74800.0
2011-06-21 14:25:00,35.64,35.64,35.59,35.62,105800.0,35.64,35.64,35.59,35.62,105800.0
2011-06-21 14:30:00,35.62,35.63,35.61,35.62,67100.0,35.62,35.63,35.61,35.62,67100.0
2011-06-21 14:35:00,35.63,35.65,35.62,35.63,51400.0,35.63,35.65,35.62,35.63,51400.0
2011-06-21 14:40:00,35.64,35.64,35.61,35.63,139900.0,35.64,35.64,35.61,35.63,139900.0
2011-06-21 14:45:00,35.62,35.62,35.59,35.6,80900.0,35.62,35.62,35.59,35.6,80900.0
2011-06-21 14:50:00,35.61,35.61,35.56,35.59,52400.0,35.61,35.61,35.56,35.59,52400.0
2011-06-21 14:55:00,35.59,35.6,35.57,35.58,59300.0,35.59,35.6,35.57,35.58,59300.0
2011-06-21 15:00:00,35.58,35.59,35.55,35.58,72300.0,35.58,35.59,35.55,35.58,72300.0
2011-06-21 15:05:00,35.59,35.61,35.58,35.61,112100.0,35.59,35.61,35.58,35.61,112100.0
2011-06-21 15:10:00,35.6,35.61,35.56,35.57,90500.0,35.6,35.61,35.56,35.57,90500.0
2011-06-21 15:15:00,35.56,35.58,35.51,35.55,170300.0,35.56,35.58,35.51,35.55,170300.0
2011-06-21 15:20:00,35.56,35.58,35.54,35.56,172400.0,35.56,35.58,35.54,35.56,172400.0
2011-06-21 15:25:00,35.56,35.57,35.53,35.54,146800.0,35.56,35.57,35.53,35.54,146800.0
2011-06-21 15:30:00,35.54,35.57,35.54,35.57,130100.0,35.54,35.57,35.54,35.57,130100.0
2011-06-21 15:35:00,35.57,35.57,35.54,35.55,171200.0,35.57,35.57,35.54,35.55,171200.0
2011-06-21 15:40:00,35.55,35.57,35.54,35.57,314400.0,35.55,35.57,35.54,35.57,314400.0
2011-06-21 15:45:00,35.57,35.58,35.55,35.57,527500.0,35.57,35.58,35.55,35.57,527500.0
2011-06-21 15:50:00,35.57,35.58,35.54,35.54,491800.0,35.57,35.58,35.54,35.54,491800.0
2011-06-21 15:55:00,35.55,35.55,35.5,35.5,641300.0,35.55,35.55,35.5,35.5,641300.0
2011-06-22 09:30:00,35.57,35.65,35.52,35.6,955800.0,35.57,35.65,35.52,35.6,955800.0
2011-06-22 09:35:00,35.6,35.65,35.58,35.64,318200.0,35.6,35.65,35.58,35.64,318200.0
2011-06-22 09:40:00,35.64,35.74,35.6,35.67,794000.0,35.64,35.74,35.6,35.67,794000.0
2011-06-22 09:45:00,35.68,35.73,35.64,35.66,533400.0,35.68,35.73,35.64,35.66,533400.0
2011-06-22 09:50:00,35.66,35.68,35.62,35.64,210400.0,35.66,35.68,35.62,35.64,210400.0
2011-06-22 09:55:00,35.65,35.67,35.6,35.62,255100.0,35.65,35.67,35.6,35.62,255100.0
2011-06-22 10:00:00,35.62,35.71,35.62,35.7,141400.0,35.62,35.71,35.62,35.7,141400.0
2011-06-22 10:05:00,35.69,35.7,35.6,35.61,154000.0,35.69,35.7,35.6,35.61,154000.0
2011-06-22 10:10:00,35.6,35.64,35.58,35.62,389900.0,35.6,35.64,35.58,35.62,389900.0
2011-06-22 10:15:00,35.62,35.64,35.59,35.61,154800.0,35.62,35.64,35.59,35.61,154800.0
2011-06-22 10:20:00,35.61,35.69,35.6,35.66,189900.0,35.61,35.69,35.6,35.66,189900.0
2011-06-22 10:25:00,35.65,35.73,35.63,35.66,208000.0,35.65,35.73,35.63,35.66,208000.0
2011-06-22 10:30:00,35.65,35.82,35.65,35.74,870700.0,35.65,35.82,35.65,35.74,870700.0
2011-06-22 10:35:00,35.75,35.8,35.74,35.75,383200.0,35.75,35.8,35.74,35.75,383200.0
2011-06-22 10:40:00,35.76,35.79,35.72,35.73,319700.0,35.76,35.79,35.72,35.73,319700.0
2011-06-22 10:45:00,35.73,35.75,35.7,35.73,209900.0,35.73,35.75,35.7,35.73,209900.0
2011-06-22 10:50:00,35.73,35.74,35.7,35.73,190000.0,35.73,35.74,35.7,35.73,190000.0
2011-06-22 10:55:00,35.74,35.78,35.72,35.77,194200.0,35.74,35.78,35.72,35.77,194200.0
2011-06-22 11:00:00,35.77,35.81,35.75,35.77,208600.0,35.77,35.81,35.75,35.77,208600.0
2011-06-22 11:05:00,35.78,35.8,35.73,35.73,154800.0,35.78,35.8,35.73,35.73,154800.0
2011-06-22 11:10:00,35.73,35.78,35.71,35.77,168900.0,35.73,35.78,35.71,35.77,168900.0
2011-06-22 11:15:00,35.76,35.79,35.75,35.77,139000.0,35.76,35.79,35.75,35.77,139000.0
2011-06-22 11:20:00,35.77,35.82,35.74,35.79,184500.0,35.77,35.82,35.74,35.79,184500.0
2011-06-22 11:25:00,35.8,35.8,35.75,35.77,93600.0,35.8,35.8,35.75,35.77,93600.0
2011-06-22 11:30:00,35.77,35.8,35.75,35.77,141800.0,35.77,35.8,35.75,35.77,141800.0
2011-06-22 11:35:00,35.76,35.8,35.73,35.77,113500.0,35.76,35.8,35.73,35.77,113500.0
2011-06-22 11:40:00,35.77,35.81,35.71,35.8,244500.0,35.77,35.81,35.71,35.8,244500.0
2011-06-22 11:45:00,35.79,35.8,35.76,35.77,74300.0,35.79,35.8,35.76,35.77,74300.0
2011-06-22 11:50:00,35.77,35.79,35.73,35.73,147900.0,35.77,35.79,35.73,35.73,147900.0
2011-06-22 11:55:00,35.73,35.79,35.71,35.73,96600.0,35.73,35.79,35.71,35.73,96600.0
2011-06-22 12:00:00,35.73,35.74,35.63,35.67,271900.0,35.73,35.74,35.63,35.67,271900.0
2011-06-22 12:05:00,35.67,35.68,35.64,35.66,127500.0,35.67,35.68,35.64,35.66,127500.0
2011-06-22 12:10:00,35.67,35.71,35.66,35.68,188900.0,35.67,35.71,35.66,35.68,188900.0
2011-06-22 12:15:00,35.68,35.76,35.68,35.69,264300.0,35.68,35.76,35.68,35.69,264300.0
2011-06-22 12:20:00,35.69,35.72,35.67,35.7,95900.0,35.69,35.72,35.67,35.7,95900.0
2011-06-22 12:25:00,35.7,35.77,35.67,35.76,273400.0,35.7,35.77,35.67,35.76,273400.0
2011-06-22 12:30:00,35.77,35.85,35.67,35.68,318800.0,35.77,35.85,35.67,35.68,318800.0
2011-06-22 12:35:00,35.67,35.75,35.63,35.73,480300.0,35.67,35.75,35.63,35.73,480300.0
2011-06-22 12:40:00,35.74,35.79,35.7,35.75,232800.0,35.74,35.79,35.7,35.75,232800.0
2011-06-22 12:45:00,35.75,35.82,35.73,35.79,148200.0,35.75,35.82,35.73,35.79,148200.0
2011-06-22 12:50:00,35.79,35.8,35.77,35.77,71300.0,35.79,35.8,35.77,35.77,71300.0
2011-06-22 12:55:00,35.77,35.79,35.74,35.75,158300.0,35.77,35.79,35.74,35.75,158300.0
2011-06-22 13:00:00,35.75,35.75,35.71,35.74,224600.0,35.75,35.75,35.71,35.74,224600.0
2011-06-22 13:05:00,35.73,35.77,35.73,35.77,74400.0,35.73,35.77,35.73,35.77,74400.0
2011-06-22 13:10:00,35.76,35.77,35.74,35.74,56900.0,35.76,35.77,35.74,35.74,56900.0
2011-06-22 13:15:00,35.74,35.77,35.72,35.76,75100.0,35.74,35.77,35.72,35.76,75100.0
2011-06-22 13:20:00,35.76,35.84,35.76,35.83,320300.0,35.76,35.84,35.76,35.83,320300.0
2011-06-22 13:25:00,35.83,35.83,35.75,35.77,161100.0,35.83,35.83,35.75,35.77,161100.0
2011-06-22 13:30:00,35.77,35.79,35.75,35.77,116000.0,35.77,35.79,35.75,35.77,116000.0
2011-06-22 13:35:00,35.78,35.78,35.75,35.76,46900.0,35.78,35.78,35.75,35.76,46900.0
2011-06-22 13:40:00,35.77,35.78,35.75,35.76,71300.0,35.77,35.78,35.75,35.76,71300.0
2011-06-22 13:45:00,35.76,35.79,35.74,35.79,104200.0,35.76,35.79,35.74,35.79,104200.0
2011-06-22 13:50:00,35.79,35.81,35.76,35.8,66400.0,35.79,35.81,35.76,35.8,66400.0
2011-06-22 13:55:00,35.79,35.8,35.77,35.8,49200.0,35.79,35.8,35.77,35.8,49200.0
2011-06-22 14:00:00,35.79,35.79,35.7,35.71,111400.0,35.79,35.79,35.7,35.71,111400.0
2011-06-22 14:05:00,35.71,35.8,35.68,35.8,144900.0,35.71,35.8,35.68,35.8,144900.0
2011-06-22 14:10:00,35.79,35.8,35.76,35.77,119200.0,35.79,35.8,35.76,35.77,119200.0
2011-06-22 14:15:00,35.77,35.81,35.76,35.76,118100.0,35.77,35.81,35.76,35.76,118100.0
2011-06-22 14:20:00,35.77,35.85,35.76,35.83,191300.0,35.77,35.85,35.76,35.83,191300.0
2011-06-22 14:25:00,35.83,35.85,35.77,35.78,192000.0,35.83,35.85,35.77,35.78,192000.0
2011-06-22 14:30:00,35.78,35.79,35.63,35.68,775300.0,35.78,35.79,35.63,35.68,775300.0
2011-06-22 14:35:00,35.68,35.69,35.57,35.57,620200.0,35.68,35.69,35.57,35.57,620200.0
2011-06-22 14:40:00,35.57,35.62,35.46,35.47,766900.0,35.57,35.62,35.46,35.47,766900.0
2011-06-22 14:45:00,35.48,35.64,35.45,35.6,577800.0,35.48,35.64,35.45,35.6,577800.0
2011-06-22 14:50:00,35.6,35.62,35.4,35.45,507100.0,35.6,35.62,35.4,35.45,507100.0
2011-06-22 14:55:00,35.45,35.54,35.41,35.54,311200.0,35.45,35.54,35.41,35.54,311200.0
2011-06-22 15:00:00,35.54,35.59,35.51,35.53,170700.0,35.54,35.59,35.51,35.53,170700.0
2011-06-22 15:05:00,35.53,35.57,35.49,35.57,126500.0,35.53,35.57,35.49,35.57,126500.0
2011-06-22 15:10:00,35.56,35.61,35.54,35.56,162300.0,35.56,35.61,35.54,35.56,162300.0
2011-06-22 15:15:00,35.55,35.55,35.5,35.52,136400.0,35.55,35.55,35.5,35.52,136400.0
2011-06-22 15:20:00,35.52,35.54,35.47,35.5,181400.0,35.52,35.54,35.47,35.5,181400.0
2011-06-22 15:25:00,35.5,35.5,35.44,35.46,393000.0,35.5,35.5,35.44,35.46,393000.0
2011-06-22 15:30:00,35.45,35.47,35.42,35.45,201300.0,35.45,35.47,35.42,35.45,201300.0
2011-06-22 15:35:00,35.45,35.49,35.42,35.44,330600.0,35.45,35.49,35.42,35.44,330600.0
2011-06-22 15:40:00,35.45,35.47,35.41,35.43,420000.0,35.45,35.47,35.41,35.43,420000.0
2011-06-22 15:45:00,35.43,35.52,35.42,35.49,221400.0,35.43,35.52,35.42,35.49,221400.0
2011-06-22 15:50:00,35.49,35.54,35.48,35.52,224000.0,35.49,35.54,35.48,35.52,224000.0
2011-06-22 15:55:00,35.51,35.52,35.48,35.51,358200.0,35.51,35.52,35.48,35.51,358200.0
2011-06-23 09:30:00,34.76,34.77,34.52,34.64,1452900.0,34.76,34.77,34.52,34.64,1452900.0
2011-06-23 09:35:00,34.63,34.71,34.62,34.68,571600.0,34.63,34.71,34.62,34.68,571600.0
2011-06-23 09:40:00,34.67,34.72,34.6,34.65,540500.0,34.67,34.72,34.6,34.65,540500.0
2011-06-23 09:45:00,34.65,34.66,34.36,34.45,1094000.0,34.65,34.66,34.36,34.45,1094000.0
2011-06-23 09:50:00,34.45,34.47,34.32,34.41,902900.0,34.45,34.47,34.32,34.41,902900.0
2011-06-23 09:55:00,34.41,34.48,34.4,34.44,314200.0,34.41,34.48,34.4,34.44,314200.0
2011-06-23 10:00:00,34.45,34.46,34.36,34.43,353900.0,34.45,34.46,34.36,34.43,353900.0
2011-06-23 10:05:00,34.43,34.6,34.42,34.57,605000.0,34.43,34.6,34.42,34.57,605000.0
2011-06-23 10:10:00,34.57,34.58,34.42,34.45,418300.0,34.57,34.58,34.42,34.45,418300.0
2011-06-23 10:15:00,34.45,34.54,34.43,34.5,305700.0,34.45,34.54,34.43,34.5,305700.0
2011-06-23 10:20:00,34.5,34.51,34.33,34.35,595300.0,34.5,34.51,34.33,34.35,595300.0
2011-06-23 10:25:00,34.35,34.42,34.32,34.4,513700.0,34.35,34.42,34.32,34.4,513700.0
2011-06-23 10:30:00,34.39,34.39,34.11,34.16,1075700.0,34.39,34.39,34.11,34.16,1075700.0
2011-06-23 10:35:00,34.15,34.23,34.08,34.21,1084500.0,34.15,34.23,34.08,34.21,1084500.0
2011-06-23 10:40:00,34.2,34.24,34.11,34.17,597900.0,34.2,34.24,34.11,34.17,597900.0
2011-06-23 10:45:00,34.18,34.22,34.0,34.01,1220400.0,34.18,34.22,34.0,34.01,1220400.0
2011-06-23 10:50:00,34.01,34.07,33.92,34.05,1313600.0,34.01,34.07,33.92,34.05,1313600.0
2011-06-23 10:55:00,34.04,34.15,33.98,34.14,622600.0,34.04,34.15,33.98,34.14,622600.0
2011-06-23 11:00:00,34.14,34.2,34.12,34.15,429600.0,34.14,34.2,34.12,34.15,429600.0
2011-06-23 11:05:00,34.14,34.25,34.12,34.24,238500.0,34.14,34.25,34.12,34.24,238500.0
2011-06-23 11:10:00,34.24,34.25,34.18,34.19,211600.0,34.24,34.25,34.18,34.19,211600.0
2011-06-23 11:15:00,34.19,34.28,34.18,34.22,446000.0,34.19,34.28,34.18,34.22,446000.0
2011-06-23 11:20:00,34.22,34.24,34.19,34.2,155800.0,34.22,34.24,34.19,34.2,155800.0
2011-06-23 11:25:00,34.19,34.22,34.1,34.19,422600.0,34.19,34.22,34.1,34.19,422600.0
2011-06-23 11:30:00,34.18,34.23,34.16,34.2,189800.0,34.18,34.23,34.16,34.2,189800.0
2011-06-23 11:35:00,34.2,34.28,34.19,34.22,379500.0,34.2,34.28,34.19,34.22,379500.0
2011-06-23 11:40:00,34.22,34.39,34.21,34.39,943800.0,34.22,34.39,34.21,34.39,943800.0
2011-06-23 11:45:00,34.38,34.4,34.33,34.36,337200.0,34.38,34.4,34.33,34.36,337200.0
2011-06-23 11:50:00,34.36,34.41,34.35,34.36,200100.0,34.36,34.41,34.35,34.36,200100.0
2011-06-23 11:55:00,34.36,34.37,34.24,34.35,470100.0,34.36,34.37,34.24,34.35,470100.0
2011-06-23 12:00:00,34.36,34.38,34.32,34.33,152400.0,34.36,34.38,34.32,34.33,152400.0
2011-06-23 12:05:00,34.34,34.37,34.28,34.29,97100.0,34.34,34.37,34.28,34.29,97100.0
2011-06-23 12:10:00,34.28,34.31,34.24,34.26,170100.0,34.28,34.31,34.24,34.26,170100.0
2011-06-23 12:15:00,34.26,34.27,34.25,34.25,197700.0,34.26,34.27,34.25,34.25,197700.0
2011-06-23 12:20:00,34.26,34.27,34.09,34.09,368500.0,34.26,34.27,34.09,34.09,368500.0
2011-06-23 12:25:00,34.09,34.13,34.04,34.1,307400.0,34.09,34.13,34.04,34.1,307400.0
2011-06-23 12:30:00,34.1,34.16,34.07,34.11,288900.0,34.1,34.16,34.07,34.11,288900.0
2011-06-23 12:35:00,34.1,34.19,34.09,34.14,179400.0,34.1,34.19,34.09,34.14,179400.0
2011-06-23 12:40:00,34.14,34.17,34.11,34.14,156100.0,34.14,34.17,34.11,34.14,156100.0
2011-06-23 12:45:00,34.14,34.2,34.09,34.19,244000.0,34.14,34.2,34.09,34.19,244000.0
2011-06-23 12:50:00,34.19,34.2,34.12,34.12,124700.0,34.19,34.2,34.12,34.12,124700.0
2011-06-23 12:55:00,34.12,34.13,34.06,34.13,321200.0,34.12,34.13,34.06,34.13,321200.0
2011-06-23 13:00:00,34.13,34.19,34.1,34.19,199400.0,34.13,34.19,34.1,34.19,199400.0
2011-06-23 13:05:00,34.18,34.22,34.15,34.15,356800.0,34.18,34.22,34.15,34.15,356800.0
2011-06-23 13:10:00,34.16,34.31,34.16,34.26,523300.0,34.16,34.31,34.16,34.26,523300.0
2011-06-23 13:15:00,34.27,34.34,34.27,34.29,311900.0,34.27,34.34,34.27,34.29,311900.0
2011-06-23 13:20:00,34.28,34.32,34.09,34.09,407700.0,34.28,34.32,34.09,34.09,407700.0
2011-06-23 13:25:00,34.1,34.21,34.09,34.19,305900.0,34.1,34.21,34.09,34.19,305900.0
2011-06-23 13:30:00,34.19,34.25,34.18,34.25,221900.0,34.19,34.25,34.18,34.25,221900.0
2011-06-23 13:35:00,34.26,34.29,34.22,34.23,187800.0,34.26,34.29,34.22,34.23,187800.0
2011-06-23 13:40:00,34.23,34.26,34.19,34.2,158400.0,34.23,34.26,34.19,34.2,158400.0
2011-06-23 13:45:00,34.21,34.25,34.21,34.23,69200.0,34.21,34.25,34.21,34.23,69200.0
2011-06-23 13:50:00,34.24,34.24,34.13,34.16,173100.0,34.24,34.24,34.13,34.16,173100.0
2011-06-23 13:55:00,34.15,34.19,34.05,34.08,430600.0,34.15,34.19,34.05,34.08,430600.0
2011-06-23 14:00:00,34.08,34.12,33.96,34.02,958400.0,34.08,34.12,33.96,34.02,958400.0
2011-06-23 14:05:00,34.02,34.1,33.99,34.09,282200.0,34.02,34.1,33.99,34.09,282200.0
2011-06-23 14:10:00,34.09,34.14,34.03,34.07,421400.0,34.09,34.14,34.03,34.07,421400.0
2011-06-23 14:15:00,34.07,34.11,33.99,34.08,333400.0,34.07,34.11,33.99,34.08,333400.0
2011-06-23 14:20:00,34.09,34.09,33.78,33.89,1185300.0,34.09,34.09,33.78,33.89,1185300.0
2011-06-23 14:25:00,33.89,33.97,33.82,33.95,524000.0,33.89,33.97,33.82,33.95,524000.0
2011-06-23 14:30:00,33.95,33.98,33.93,33.98,369000.0,33.95,33.98,33.93,33.98,369000.0
2011-06-23 14:35:00,33.97,33.99,33.86,33.88,419100.0,33.97,33.99,33.86,33.88,419100.0
2011-06-23 14:40:00,33.89,33.94,33.87,33.93,260200.0,33.89,33.94,33.87,33.93,260200.0
2011-06-23 14:45:00,33.92,33.99,33.91,33.95,305100.0,33.92,33.99,33.91,33.95,305100.0
2011-06-23 14:50:00,33.95,34.0,33.94,34.0,177700.0,33.95,34.0,33.94,34.0,177700.0
2011-06-23 14:55:00,34.0,34.3,33.97,34.3,1085100.0,34.0,34.3,33.97,34.3,1085100.0
2011-06-23 15:00:00,34.3,34.32,34.1,34.23,974100.0,34.3,34.32,34.1,34.23,974100.0
2011-06-23 15:05:00,34.23,34.28,34.14,34.26,563300.0,34.23,34.28,34.14,34.26,563300.0
2011-06-23 15:10:00,34.25,34.28,34.17,34.26,380400.0,34.25,34.28,34.17,34.26,380400.0
2011-06-23 15:15:00,34.26,34.44,34.23,34.32,1128600.0,34.26,34.44,34.23,34.32,1128600.0
2011-06-23 15:20:00,34.33,34.37,34.27,34.31,269700.0,34.33,34.37,34.27,34.31,269700.0
2011-06-23 15:25:00,34.32,34.36,34.24,34.25,296400.0,34.32,34.36,34.24,34.25,296400.0
2011-06-23 15:30:00,34.26,34.3,34.2,34.3,357200.0,34.26,34.3,34.2,34.3,357200.0
2011-06-23 15:35:00,34.3,34.33,34.28,34.31,237400.0,34.3,34.33,34.28,34.31,237400.0
2011-06-23 15:40:00,34.32,34.39,34.3,34.3,330700.0,34.32,34.39,34.3,34.3,330700.0
2011-06-23 15:45:00,34.29,34.4,34.28,34.38,321800.0,34.29,34.4,34.28,34.38,321800.0
2011-06-23 15:50:00,34.38,34.44,34.38,34.41,657100.0,34.38,34.44,34.38,34.41,657100.0
2011-06-23 15:55:00,34.4,34.45,34.37,34.38,617800.0,34.4,34.45,34.37,34.38,617800.0
2011-06-24 09:30:00,33.96,34.06,33.91,34.0,832200.0,33.96,34.06,33.91,34.0,832200.0
2011-06-24 09:35:00,34.0,34.09,33.92,34.04,593800.0,34.0,34.09,33.92,34.04,593800.0
2011-06-24 09:40:00,34.04,34.06,33.95,33.96,681300.0,34.04,34.06,33.95,33.96,681300.0
2011-06-24 09:45:00,33.96,33.97,33.8,33.89,762500.0,33.96,33.97,33.8,33.89,762500.0
2011-06-24 09:50:00,33.89,33.89,33.77,33.8,862300.0,33.89,33.89,33.77,33.8,862300.0
2011-06-24 09:55:00,33.8,33.89,33.78,33.84,437300.0,33.8,33.89,33.78,33.84,437300.0
2011-06-24 10:00:00,33.83,33.9,33.73,33.74,612400.0,33.83,33.9,33.73,33.74,612400.0
2011-06-24 10:05:00,33.74,33.8,33.69,33.79,767200.0,33.74,33.8,33.69,33.79,767200.0
2011-06-24 10:10:00,33.79,33.83,33.66,33.76,1136300.0,33.79,33.83,33.66,33.76,1136300.0
2011-06-24 10:15:00,33.76,33.78,33.59,33.68,1579300.0,33.76,33.78,33.59,33.68,1579300.0
2011-06-24 10:20:00,33.67,33.74,33.61,33.72,866300.0,33.67,33.74,33.61,33.72,866300.0
2011-06-24 10:25:00,33.71,33.8,33.66,33.79,510000.0,33.71,33.8,33.66,33.79,510000.0
2011-06-24 10:30:00,33.79,33.79,33.73,33.76,261600.0,33.79,33.79,33.73,33.76,261600.0
2011-06-24 10:35:00,33.76,33.79,33.73,33.75,220800.0,33.76,33.79,33.73,33.75,220800.0
2011-06-24 10:40:00,33.76,33.79,33.66,33.66,505900.0,33.76,33.79,33.66,33.66,505900.0
2011-06-24 10:45:00,33.66,33.85,33.66,33.84,768000.0,33.66,33.85,33.66,33.84,768000.0
2011-06-24 10:50:00,33.84,33.89,33.79,33.86,274600.0,33.84,33.89,33.79,33.86,274600.0
2011-06-24 10:55:00,33.85,33.87,33.79,33.85,429100.0,33.85,33.87,33.79,33.85,429100.0
2011-06-24 11:00:00,33.86,33.9,33.85,33.89,181600.0,33.86,33.9,33.85,33.89,181600.0
2011-06-24 11:05:00,33.89,33.89,33.81,33.84,218100.0,33.89,33.89,33.81,33.84,218100.0
2011-06-24 11:10:00,33.84,33.86,33.74,33.78,337500.0,33.84,33.86,33.74,33.78,337500.0
2011-06-24 11:15:00,33.77,33.85,33.76,33.84,314200.0,33.77,33.85,33.76,33.84,314200.0
2011-06-24 11:20:00,33.85,33.89,33.8,33.89,452200.0,33.85,33.89,33.8,33.89,452200.0
2011-06-24 11:25:00,33.89,33.98,33.88,33.95,728700.0,33.89,33.98,33.88,33.95,728700.0
2011-06-24 11:30:00,33.94,33.97,33.87,33.88,312400.0,33.94,33.97,33.87,33.88,312400.0
2011-06-24 11:35:00,33.87,34.0,33.87,33.99,252700.0,33.87,34.0,33.87,33.99,252700.0
2011-06-24 11:40:00,33.99,34.09,33.97,34.05,480400.0,33.99,34.09,33.97,34.05,480400.0
2011-06-24 11:45:00,34.05,34.06,34.0,34.0,219900.0,34.05,34.06,34.0,34.0,219900.0
2011-06-24 11:50:00,34.01,34.04,34.0,34.02,129100.0,34.01,34.04,34.0,34.02,129100.0
2011-06-24 11:55:00,34.01,34.02,33.97,34.02,144100.0,34.01,34.02,33.97,34.02,144100.0
2011-06-24 12:00:00,34.02,34.04,33.98,33.98,121100.0,34.02,34.04,33.98,33.98,121100.0
2011-06-24 12:05:00,33.99,33.99,33.94,33.97,159400.0,33.99,33.99,33.94,33.97,159400.0
2011-06-24 12:10:00,33.97,33.98,33.88,33.88,235100.0,33.97,33.98,33.88,33.88,235100.0
2011-06-24 12:15:00,33.88,33.94,33.86,33.9,170100.0,33.88,33.94,33.86,33.9,170100.0
2011-06-24 12:20:00,33.9,33.92,33.87,33.91,107400.0,33.9,33.92,33.87,33.91,107400.0
2011-06-24 12:25:00,33.91,33.95,33.88,33.93,97000.0,33.91,33.95,33.88,33.93,97000.0
2011-06-24 12:30:00,33.94,34.01,33.94,34.01,140800.0,33.94,34.01,33.94,34.01,140800.0
2011-06-24 12:35:00,34.01,34.02,33.97,33.99,180400.0,34.01,34.02,33.97,33.99,180400.0
2011-06-24 12:40:00,33.99,34.01,33.93,33.93,113200.0,33.99,34.01,33.93,33.93,113200.0
2011-06-24 12:45:00,33.93,33.95,33.91,33.92,128500.0,33.93,33.95,33.91,33.92,128500.0
2011-06-24 12:50:00,33.92,33.94,33.79,33.81,445100.0,33.92,33.94,33.79,33.81,445100.0
2011-06-24 12:55:00,33.8,33.85,33.79,33.82,209000.0,33.8,33.85,33.79,33.82,209000.0
2011-06-24 13:00:00,33.82,33.83,33.71,33.73,237400.0,33.82,33.83,33.71,33.73,237400.0
2011-06-24 13:05:00,33.74,33.75,33.65,33.7,579700.0,33.74,33.75,33.65,33.7,579700.0
2011-06-24 13:10:00,33.69,33.77,33.68,33.77,182400.0,33.69,33.77,33.68,33.77,182400.0
2011-06-24 13:15:00,33.76,33.85,33.75,33.85,172300.0,33.76,33.85,33.75,33.85,172300.0
2011-06-24 13:20:00,33.84,33.85,33.74,33.77,516700.0,33.84,33.85,33.74,33.77,516700.0
2011-06-24 13:25:00,33.77,33.87,33.76,33.86,265200.0,33.77,33.87,33.76,33.86,265200.0
2011-06-24 13:30:00,33.86,33.88,33.78,33.83,149000.0,33.86,33.88,33.78,33.83,149000.0
2011-06-24 13:35:00,33.83,33.97,33.81,33.93,331100.0,33.83,33.97,33.81,33.93,331100.0
2011-06-24 13:40:00,33.93,33.94,33.86,33.88,132900.0,33.93,33.94,33.86,33.88,132900.0
2011-06-24 13:45:00,33.89,33.92,33.87,33.89,156100.0,33.89,33.92,33.87,33.89,156100.0
2011-06-24 13:50:00,33.89,33.91,33.87,33.87,96500.0,33.89,33.91,33.87,33.87,96500.0
2011-06-24 13:55:00,33.87,33.88,33.8,33.84,390100.0,33.87,33.88,33.8,33.84,390100.0
2011-06-24 14:00:00,33.85,33.87,33.79,33.81,118200.0,33.85,33.87,33.79,33.81,118200.0
2011-06-24 14:05:00,33.81,33.87,33.76,33.82,300800.0,33.81,33.87,33.76,33.82,300800.0
2011-06-24 14:10:00,33.82,33.87,33.79,33.83,130800.0,33.82,33.87,33.79,33.83,130800.0
2011-06-24 14:15:00,33.84,33.87,33.83,33.87,138100.0,33.84,33.87,33.83,33.87,138100.0
2011-06-24 14:20:00,33.86,33.88,33.82,33.85,124800.0,33.86,33.88,33.82,33.85,124800.0
2011-06-24 14:25:00,33.85,33.89,33.82,33.88,294600.0,33.85,33.89,33.82,33.88,294600.0
2011-06-24 14:30:00,33.89,33.89,33.83,33.83,92900.0,33.89,33.89,33.83,33.83,92900.0
2011-06-24 14:35:00,33.83,33.84,33.77,33.79,150100.0,33.83,33.84,33.77,33.79,150100.0
2011-06-24 14:40:00,33.79,33.8,33.76,33.78,52800.0,33.79,33.8,33.76,33.78,52800.0
2011-06-24 14:45:00,33.77,33.79,33.74,33.77,109500.0,33.77,33.79,33.74,33.77,109500.0
2011-06-24 14:50:00,33.78,33.79,33.77,33.77,56100.0,33.78,33.79,33.77,33.77,56100.0
2011-06-24 14:55:00,33.77,33.78,33.71,33.73,167500.0,33.77,33.78,33.71,33.73,167500.0
2011-06-24 15:00:00,33.73,33.73,33.69,33.69,183100.0,33.73,33.73,33.69,33.69,183100.0
2011-06-24 15:05:00,33.69,33.7,33.66,33.67,374300.0,33.69,33.7,33.66,33.67,374300.0
2011-06-24 15:10:00,33.67,33.68,33.57,33.61,917600.0,33.67,33.68,33.57,33.61,917600.0
2011-06-24 15:15:00,33.61,33.63,33.59,33.62,317900.0,33.61,33.63,33.59,33.62,317900.0
2011-06-24 15:20:00,33.62,33.63,33.46,33.5,1439700.0,33.62,33.63,33.46,33.5,1439700.0
2011-06-24 15:25:00,33.51,33.58,33.47,33.57,440800.0,33.51,33.58,33.47,33.57,440800.0
2011-06-24 15:30:00,33.57,33.59,33.5,33.51,417900.0,33.57,33.59,33.5,33.51,417900.0
2011-06-24 15:35:00,33.52,33.53,33.43,33.45,545100.0,33.52,33.53,33.43,33.45,545100.0
2011-06-24 15:40:00,33.45,33.5,33.43,33.49,477400.0,33.45,33.5,33.43,33.49,477400.0
2011-06-24 15:45:00,33.49,33.51,33.44,33.45,825100.0,33.49,33.51,33.44,33.45,825100.0
2011-06-24 15:50:00,33.46,33.46,33.34,33.34,2781300.0,33.46,33.46,33.34,33.34,2781300.0
2011-06-24 15:55:00,33.35,33.38,33.29,33.38,1587000.0,33.35,33.38,33.29,33.38,1587000.0
2011-06-27 09:30:00,32.98,32.99,32.81,32.84,1854300.0,32.98,32.99,32.81,32.84,1854300.0
2011-06-27 09:35:00,32.83,32.85,32.74,32.83,1082300.0,32.83,32.85,32.74,32.83,1082300.0
2011-06-27 09:40:00,32.84,32.95,32.79,32.93,875300.0,32.84,32.95,32.79,32.93,875300.0
2011-06-27 09:45:00,32.94,32.99,32.9,32.98,614900.0,32.94,32.99,32.9,32.98,614900.0
2011-06-27 09:50:00,32.98,33.15,32.98,33.09,981400.0,32.98,33.15,32.98,33.09,981400.0
2011-06-27 09:55:00,33.08,33.15,33.04,33.07,569200.0,33.08,33.15,33.04,33.07,569200.0
2011-06-27 10:00:00,33.06,33.08,33.01,33.05,414900.0,33.06,33.08,33.01,33.05,414900.0
2011-06-27 10:05:00,33.05,33.06,32.93,32.93,553800.0,33.05,33.06,32.93,32.93,553800.0
2011-06-27 10:10:00,32.94,33.04,32.93,33.0,432500.0,32.94,33.04,32.93,33.0,432500.0
2011-06-27 10:15:00,33.0,33.01,32.94,33.01,359300.0,33.0,33.01,32.94,33.01,359300.0
2011-06-27 10:20:00,33.01,33.06,32.98,33.02,327600.0,33.01,33.06,32.98,33.02,327600.0
2011-06-27 10:25:00,33.01,33.12,33.01,33.11,595100.0,33.01,33.12,33.01,33.11,595100.0
2011-06-27 10:30:00,33.11,33.17,33.08,33.15,490700.0,33.11,33.17,33.08,33.15,490700.0
2011-06-27 10:35:00,33.15,33.15,33.08,33.11,325600.0,33.15,33.15,33.08,33.11,325600.0
2011-06-27 10:40:00,33.1,33.12,33.04,33.1,204600.0,33.1,33.12,33.04,33.1,204600.0
2011-06-27 10:45:00,33.1,33.15,33.07,33.15,175800.0,33.1,33.15,33.07,33.15,175800.0
2011-06-27 10:50:00,33.15,33.2,33.09,33.15,321700.0,33.15,33.2,33.09,33.15,321700.0
2011-06-27 10:55:00,33.14,33.17,33.11,33.16,143500.0,33.14,33.17,33.11,33.16,143500.0
2011-06-27 11:00:00,33.16,33.18,33.12,33.16,228000.0,33.16,33.18,33.12,33.16,228000.0
2011-06-27 11:05:00,33.15,33.15,33.04,33.07,393700.0,33.15,33.15,33.04,33.07,393700.0
2011-06-27 11:10:00,33.06,33.12,33.04,33.1,170300.0,33.06,33.12,33.04,33.1,170300.0
2011-06-27 11:15:00,33.09,33.09,33.01,33.04,326000.0,33.09,33.09,33.01,33.04,326000.0
2011-06-27 11:20:00,33.03,33.04,33.02,33.03,119000.0,33.03,33.04,33.02,33.03,119000.0
2011-06-27 11:25:00,33.03,33.05,33.0,33.01,158900.0,33.03,33.05,33.0,33.01,158900.0
2011-06-27 11:30:00,33.02,33.02,32.91,32.92,319800.0,33.02,33.02,32.91,32.92,319800.0
2011-06-27 11:35:00,32.92,32.95,32.87,32.93,558100.0,32.92,32.95,32.87,32.93,558100.0
2011-06-27 11:40:00,32.94,32.94,32.89,32.89,253200.0,32.94,32.94,32.89,32.89,253200.0
2011-06-27 11:45:00,32.9,32.97,32.9,32.95,214500.0,32.9,32.97,32.9,32.95,214500.0
2011-06-27 11:50:00,32.95,32.96,32.93,32.94,170600.0,32.95,32.96,32.93,32.94,170600.0
2011-06-27 11:55:00,32.95,33.0,32.94,33.0,267900.0,32.95,33.0,32.94,33.0,267900.0
2011-06-27 12:00:00,33.0,33.03,32.97,32.98,164200.0,33.0,33.03,32.97,32.98,164200.0
2011-06-27 12:05:00,32.98,32.98,32.91,32.92,148800.0,32.98,32.98,32.91,32.92,148800.0
2011-06-27 12:10:00,32.91,32.95,32.91,32.91,227900.0,32.91,32.95,32.91,32.91,227900.0
2011-06-27 12:15:00,32.91,32.93,32.79,32.8,1093200.0,32.91,32.93,32.79,32.8,1093200.0
2011-06-27 12:20:00,32.8,32.85,32.79,32.82,677700.0,32.8,32.85,32.79,32.82,677700.0
2011-06-27 12:25:00,32.82,32.83,32.76,32.82,335700.0,32.82,32.83,32.76,32.82,335700.0
2011-06-27 12:30:00,32.82,32.87,32.73,32.75,623000.0,32.82,32.87,32.73,32.75,623000.0
2011-06-27 12:35:00,32.75,32.83,32.69,32.81,567800.0,32.75,32.83,32.69,32.81,567800.0
2011-06-27 12:40:00,32.81,32.84,32.77,32.78,331700.0,32.81,32.84,32.77,32.78,331700.0
2011-06-27 12:45:00,32.77,32.82,32.77,32.8,162900.0,32.77,32.82,32.77,32.8,162900.0
2011-06-27 12:50:00,32.79,32.8,32.66,32.71,597200.0,32.79,32.8,32.66,32.71,597200.0
2011-06-27 12:55:00,32.71,32.71,32.56,32.59,963900.0,32.71,32.71,32.56,32.59,963900.0
2011-06-27 13:00:00,32.58,32.69,32.53,32.66,902600.0,32.58,32.69,32.53,32.66,902600.0
2011-06-27 13:05:00,32.66,32.76,32.66,32.75,556200.0,32.66,32.76,32.66,32.75,556200.0
2011-06-27 13:10:00,32.74,32.78,32.69,32.78,211800.0,32.74,32.78,32.69,32.78,211800.0
2011-06-27 13:15:00,32.77,32.84,32.77,32.81,199300.0,32.77,32.84,32.77,32.81,199300.0
2011-06-27 13:20:00,32.81,32.83,32.69,32.74,396100.0,32.81,32.83,32.69,32.74,396100.0
2011-06-27 13:25:00,32.74,32.75,32.65,32.67,186100.0,32.74,32.75,32.65,32.67,186100.0
2011-06-27 13:30:00,32.68,32.68,32.6,32.65,236700.0,32.68,32.68,32.6,32.65,236700.0
2011-06-27 13:35:00,32.65,32.68,32.63,32.65,124100.0,32.65,32.68,32.63,32.65,124100.0
2011-06-27 13:40:00,32.66,32.7,32.64,32.69,183900.0,32.66,32.7,32.64,32.69,183900.0
2011-06-27 13:45:00,32.69,32.74,32.69,32.71,227000.0,32.69,32.74,32.69,32.71,227000.0
2011-06-27 13:50:00,32.72,32.75,32.7,32.72,102600.0,32.72,32.75,32.7,32.72,102600.0
2011-06-27 13:55:00,32.72,32.74,32.7,32.73,87300.0,32.72,32.74,32.7,32.73,87300.0
2011-06-27 14:00:00,32.72,32.85,32.72,32.84,257000.0,32.72,32.85,32.72,32.84,257000.0
2011-06-27 14:05:00,32.84,32.89,32.81,32.88,259000.0,32.84,32.89,32.81,32.88,259000.0
2011-06-27 14:10:00,32.88,32.9,32.83,32.84,268600.0,32.88,32.9,32.83,32.84,268600.0
2011-06-27 14:15:00,32.85,32.87,32.81,32.82,156300.0,32.85,32.87,32.81,32.82,156300.0
2011-06-27 14:20:00,32.83,32.83,32.74,32.75,241200.0,32.83,32.83,32.74,32.75,241200.0
2011-06-27 14:25:00,32.75,32.78,32.74,32.77,143200.0,32.75,32.78,32.74,32.77,143200.0
2011-06-27 14:30:00,32.77,32.81,32.76,32.76,205200.0,32.77,32.81,32.76,32.76,205200.0
2011-06-27 14:35:00,32.76,32.77,32.71,32.75,458700.0,32.76,32.77,32.71,32.75,458700.0
2011-06-27 14:40:00,32.75,32.77,32.68,32.68,214700.0,32.75,32.77,32.68,32.68,214700.0
2011-06-27 14:45:00,32.69,32.72,32.67,32.71,394900.0,32.69,32.72,32.67,32.71,394900.0
2011-06-27 14:50:00,32.71,32.75,32.7,32.72,107200.0,32.71,32.75,32.7,32.72,107200.0
2011-06-27 14:55:00,32.72,32.73,32.68,32.68,104600.0,32.72,32.73,32.68,32.68,104600.0
2011-06-27 15:00:00,32.68,32.72,32.67,32.71,294800.0,32.68,32.72,32.67,32.71,294800.0
2011-06-27 15:05:00,32.72,32.73,32.67,32.68,149100.0,32.72,32.73,32.67,32.68,149100.0
2011-06-27 15:10:00,32.68,32.74,32.67,32.72,135000.0,32.68,32.74,32.67,32.72,135000.0
2011-06-27 15:15:00,32.72,32.75,32.71,32.74,103100.0,32.72,32.75,32.71,32.74,103100.0
2011-06-27 15:20:00,32.75,32.78,32.74,32.78,189600.0,32.75,32.78,32.74,32.78,189600.0
2011-06-27 15:25:00,32.77,32.78,32.71,32.72,239900.0,32.77,32.78,32.71,32.72,239900.0
2011-06-27 15:30:00,32.72,32.74,32.69,32.7,181500.0,32.72,32.74,32.69,32.7,181500.0
2011-06-27 15:35:00,32.7,32.71,32.68,32.71,310800.0,32.7,32.71,32.68,32.71,310800.0
2011-06-27 15:40:00,32.71,32.71,32.68,32.71,283000.0,32.71,32.71,32.68,32.71,283000.0
2011-06-27 15:45:00,32.7,32.7,32.67,32.69,187800.0,32.7,32.7,32.67,32.69,187800.0
2011-06-27 15:50:00,32.69,32.69,32.66,32.66,369100.0,32.69,32.69,32.66,32.66,369100.0
2011-06-27 15:55:00,32.67,32.68,32.62,32.64,911100.0,32.67,32.68,32.62,32.64,911100.0
2011-06-28 09:30:00,32.88,32.89,32.83,32.85,550600.0,32.88,32.89,32.83,32.85,550600.0
2011-06-28 09:35:00,32.85,32.94,32.8,32.91,568300.0,32.85,32.94,32.8,32.91,568300.0
2011-06-28 09:40:00,32.91,32.92,32.85,32.89,329700.0,32.91,32.92,32.85,32.89,329700.0
2011-06-28 09:45:00,32.89,32.91,32.72,32.73,688700.0,32.89,32.91,32.72,32.73,688700.0
2011-06-28 09:50:00,32.72,32.78,32.66,32.77,520200.0,32.72,32.78,32.66,32.77,520200.0
2011-06-28 09:55:00,32.77,32.83,32.73,32.83,211500.0,32.77,32.83,32.73,32.83,211500.0
2011-06-28 10:00:00,32.83,32.93,32.82,32.91,428100.0,32.83,32.93,32.82,32.91,428100.0
2011-06-28 10:05:00,32.91,32.95,32.88,32.95,505200.0,32.91,32.95,32.88,32.95,505200.0
2011-06-28 10:10:00,32.95,33.02,32.94,32.98,736700.0,32.95,33.02,32.94,32.98,736700.0
2011-06-28 10:15:00,32.98,33.02,32.94,32.95,269700.0,32.98,33.02,32.94,32.95,269700.0
2011-06-28 10:20:00,32.95,32.98,32.88,32.96,396100.0,32.95,32.98,32.88,32.96,396100.0
2011-06-28 10:25:00,32.96,32.99,32.93,32.98,280600.0,32.96,32.99,32.93,32.98,280600.0
2011-06-28 10:30:00,32.98,33.12,32.98,33.07,677600.0,32.98,33.12,32.98,33.07,677600.0
2011-06-28 10:35:00,33.07,33.09,33.0,33.02,288900.0,33.07,33.09,33.0,33.02,288900.0
2011-06-28 10:40:00,33.02,33.09,33.01,33.09,249900.0,33.02,33.09,33.01,33.09,249900.0
2011-06-28 10:45:00,33.09,33.17,33.07,33.09,443500.0,33.09,33.17,33.07,33.09,443500.0
2011-06-28 10:50:00,33.09,33.15,33.09,33.12,330100.0,33.09,33.15,33.09,33.12,330100.0
2011-06-28 10:55:00,33.12,33.15,33.05,33.07,298500.0,33.12,33.15,33.05,33.07,298500.0
2011-06-28 11:00:00,33.07,33.07,33.02,33.03,264400.0,33.07,33.07,33.02,33.03,264400.0
2011-06-28 11:05:00,33.03,33.09,33.02,33.08,366700.0,33.03,33.09,33.02,33.08,366700.0
2011-06-28 11:10:00,33.07,33.08,33.04,33.06,130900.0,33.07,33.08,33.04,33.06,130900.0
2011-06-28 11:15:00,33.07,33.08,33.05,33.05,159500.0,33.07,33.08,33.05,33.05,159500.0
2011-06-28 11:20:00,33.04,33.06,33.01,33.05,124200.0,33.04,33.06,33.01,33.05,124200.0
2011-06-28 11:25:00,33.05,33.06,32.97,32.99,141400.0,33.05,33.06,32.97,32.99,141400.0
2011-06-28 11:30:00,32.99,33.01,32.97,32.99,144800.0,32.99,33.01,32.97,32.99,144800.0
2011-06-28 11:35:00,33.0,33.0,32.92,32.95,219600.0,33.0,33.0,32.92,32.95,219600.0
2011-06-28 11:40:00,32.95,33.0,32.95,32.98,178200.0,32.95,33.0,32.95,32.98,178200.0
2011-06-28 11:45:00,32.98,33.01,32.97,32.98,133900.0,32.98,33.01,32.97,32.98,133900.0
2011-06-28 11:50:00,32.98,33.0,32.96,32.98,101300.0,32.98,33.0,32.96,32.98,101300.0
2011-06-28 11:55:00,32.98,32.98,32.93,32.94,165800.0,32.98,32.98,32.93,32.94,165800.0
2011-06-28 12:00:00,32.95,32.96,32.93,32.96,77300.0,32.95,32.96,32.93,32.96,77300.0
2011-06-28 12:05:00,32.96,32.97,32.9,32.92,109400.0,32.96,32.97,32.9,32.92,109400.0
2011-06-28 12:10:00,32.93,32.93,32.85,32.88,212100.0,32.93,32.93,32.85,32.88,212100.0
2011-06-28 12:15:00,32.88,32.92,32.87,32.91,217600.0,32.88,32.92,32.87,32.91,217600.0
2011-06-28 12:20:00,32.91,32.93,32.89,32.92,66300.0,32.91,32.93,32.89,32.92,66300.0
2011-06-28 12:25:00,32.92,32.94,32.91,32.93,99900.0,32.92,32.94,32.91,32.93,99900.0
2011-06-28 12:30:00,32.92,32.94,32.92,32.94,69800.0,32.92,32.94,32.92,32.94,69800.0
2011-06-28 12:35:00,32.93,33.0,32.93,32.98,166500.0,32.93,33.0,32.93,32.98,166500.0
2011-06-28 12:40:00,32.99,33.0,32.96,32.97,153500.0,32.99,33.0,32.96,32.97,153500.0
2011-06-28 12:45:00,32.97,33.0,32.97,32.98,85300.0,32.97,33.0,32.97,32.98,85300.0
2011-06-28 12:50:00,32.98,32.98,32.93,32.94,48700.0,32.98,32.98,32.93,32.94,48700.0
2011-06-28 12:55:00,32.94,32.99,32.94,32.98,47900.0,32.94,32.99,32.94,32.98,47900.0
2011-06-28 13:00:00,32.97,33.02,32.97,33.02,198000.0,32.97,33.02,32.97,33.02,198000.0
2011-06-28 13:05:00,33.01,33.02,32.97,33.0,76400.0,33.01,33.02,32.97,33.0,76400.0
2011-06-28 13:10:00,32.99,33.0,32.88,32.9,229300.0,32.99,33.0,32.88,32.9,229300.0
2011-06-28 13:15:00,32.9,32.91,32.86,32.89,155300.0,32.9,32.91,32.86,32.89,155300.0
2011-06-28 13:20:00,32.9,32.9,32.77,32.78,483500.0,32.9,32.9,32.77,32.78,483500.0
2011-06-28 13:25:00,32.79,32.82,32.78,32.81,140900.0,32.79,32.82,32.78,32.81,140900.0
2011-06-28 13:30:00,32.82,32.84,32.79,32.84,182700.0,32.82,32.84,32.79,32.84,182700.0
2011-06-28 13:35:00,32.84,32.87,32.83,32.86,56100.0,32.84,32.87,32.83,32.86,56100.0
2011-06-28 13:40:00,32.86,32.92,32.84,32.85,285700.0,32.86,32.92,32.84,32.85,285700.0
2011-06-28 13:45:00,32.85,32.87,32.84,32.86,148100.0,32.85,32.87,32.84,32.86,148100.0
2011-06-28 13:50:00,32.85,32.86,32.8,32.82,130900.0,32.85,32.86,32.8,32.82,130900.0
2011-06-28 13:55:00,32.82,32.84,32.8,32.8,103800.0,32.82,32.84,32.8,32.8,103800.0
2011-06-28 14:00:00,32.8,32.87,32.78,32.87,86200.0,32.8,32.87,32.78,32.87,86200.0
2011-06-28 14:05:00,32.86,32.87,32.83,32.84,130900.0,32.86,32.87,32.83,32.84,130900.0
2011-06-28 14:10:00,32.84,32.87,32.83,32.86,79200.0,32.84,32.87,32.83,32.86,79200.0
2011-06-28 14:15:00,32.86,32.91,32.85,32.9,244600.0,32.86,32.91,32.85,32.9,244600.0
2011-06-28 14:20:00,32.9,32.9,32.87,32.89,95300.0,32.9,32.9,32.87,32.89,95300.0
2011-06-28 14:25:00,32.89,32.92,32.89,32.91,208500.0,32.89,32.92,32.89,32.91,208500.0
2011-06-28 14:30:00,32.92,32.92,32.9,32.9,61600.0,32.92,32.92,32.9,32.9,61600.0
2011-06-28 14:35:00,32.91,32.92,32.89,32.91,114200.0,32.91,32.92,32.89,32.91,114200.0
2011-06-28 14:40:00,32.92,32.92,32.88,32.89,54500.0,32.92,32.92,32.88,32.89,54500.0
2011-06-28 14:45:00,32.89,32.9,32.85,32.87,97500.0,32.89,32.9,32.85,32.87,97500.0
2011-06-28 14:50:00,32.87,32.91,32.86,32.91,154300.0,32.87,32.91,32.86,32.91,154300.0
2011-06-28 14:55:00,32.9,32.92,32.89,32.91,73300.0,32.9,32.92,32.89,32.91,73300.0
2011-06-28 15:00:00,32.92,32.94,32.91,32.93,190000.0,32.92,32.94,32.91,32.93,190000.0
2011-06-28 15:05:00,32.94,32.94,32.91,32.92,115200.0,32.94,32.94,32.91,32.92,115200.0
2011-06-28 15:10:00,32.93,32.98,32.92,32.94,196300.0,32.93,32.98,32.92,32.94,196300.0
2011-06-28 15:15:00,32.93,32.94,32.89,32.91,170600.0,32.93,32.94,32.89,32.91,170600.0
2011-06-28 15:20:00,32.92,32.93,32.9,32.92,58500.0,32.92,32.93,32.9,32.92,58500.0
2011-06-28 15:25:00,32.92,32.94,32.91,32.94,65600.0,32.92,32.94,32.91,32.94,65600.0
2011-06-28 15:30:00,32.94,32.96,32.91,32.91,121700.0,32.94,32.96,32.91,32.91,121700.0
2011-06-28 15:35:00,32.91,32.95,32.9,32.94,142200.0,32.91,32.95,32.9,32.94,142200.0
2011-06-28 15:40:00,32.94,32.96,32.92,32.95,225300.0,32.94,32.96,32.92,32.95,225300.0
2011-06-28 15:45:00,32.95,33.0,32.95,33.0,290900.0,32.95,33.0,32.95,33.0,290900.0
2011-06-28 15:50:00,33.0,33.02,32.99,33.01,184300.0,33.0,33.02,32.99,33.01,184300.0
2011-06-28 15:55:00,33.02,33.07,32.97,32.98,626800.0,33.02,33.07,32.97,32.98,626800.0
2011-06-29 09:30:00,33.33,33.41,33.32,33.39,593400.0,33.33,33.41,33.32,33.39,593400.0
2011-06-29 09:35:00,33.39,33.45,33.36,33.38,447000.0,33.39,33.45,33.36,33.38,447000.0
2011-06-29 09:40:00,33.38,33.41,33.31,33.32,383300.0,33.38,33.41,33.31,33.32,383300.0
2011-06-29 09:45:00,33.31,33.38,33.3,33.3,261200.0,33.31,33.38,33.3,33.3,261200.0
2011-06-29 09:50:00,33.31,33.32,33.23,33.3,468900.0,33.31,33.32,33.23,33.3,468900.0
2011-06-29 09:55:00,33.3,33.3,33.21,33.25,353500.0,33.3,33.3,33.21,33.25,353500.0
2011-06-29 10:00:00,33.25,33.3,33.23,33.27,378300.0,33.25,33.3,33.23,33.27,378300.0
2011-06-29 10:05:00,33.27,33.28,33.2,33.2,386800.0,33.27,33.28,33.2,33.2,386800.0
2011-06-29 10:10:00,33.2,33.3,33.19,33.29,250900.0,33.2,33.3,33.19,33.29,250900.0
2011-06-29 10:15:00,33.29,33.31,33.27,33.29,358000.0,33.29,33.31,33.27,33.29,358000.0
2011-06-29 10:20:00,33.28,33.34,33.25,33.27,255000.0,33.28,33.34,33.25,33.27,255000.0
2011-06-29 10:25:00,33.26,33.3,33.23,33.28,301200.0,33.26,33.3,33.23,33.28,301200.0
2011-06-29 10:30:00,33.28,33.34,33.28,33.29,539200.0,33.28,33.34,33.28,33.29,539200.0
2011-06-29 10:35:00,33.29,33.33,33.28,33.32,165500.0,33.29,33.33,33.28,33.32,165500.0
2011-06-29 10:40:00,33.32,33.36,33.31,33.35,292700.0,33.32,33.36,33.31,33.35,292700.0
2011-06-29 10:45:00,33.34,33.36,33.32,33.35,246300.0,33.34,33.36,33.32,33.35,246300.0
2011-06-29 10:50:00,33.35,33.36,33.32,33.35,152000.0,33.35,33.36,33.32,33.35,152000.0
2011-06-29 10:55:00,33.35,33.46,33.34,33.45,459500.0,33.35,33.46,33.34,33.45,459500.0
2011-06-29 11:00:00,33.44,33.5,33.4,33.48,270000.0,33.44,33.5,33.4,33.48,270000.0
2011-06-29 11:05:00,33.48,33.52,33.45,33.49,370100.0,33.48,33.52,33.45,33.49,370100.0
2011-06-29 11:10:00,33.49,33.55,33.47,33.55,248400.0,33.49,33.55,33.47,33.55,248400.0
2011-06-29 11:15:00,33.55,33.66,33.55,33.65,653100.0,33.55,33.66,33.55,33.65,653100.0
2011-06-29 11:20:00,33.64,33.89,33.64,33.83,1091200.0,33.64,33.89,33.64,33.83,1091200.0
2011-06-29 11:25:00,33.84,33.84,33.74,33.78,554000.0,33.84,33.84,33.74,33.78,554000.0
2011-06-29 11:30:00,33.78,33.87,33.78,33.82,336300.0,33.78,33.87,33.78,33.82,336300.0
2011-06-29 11:35:00,33.83,33.84,33.75,33.79,483100.0,33.83,33.84,33.75,33.79,483100.0
2011-06-29 11:40:00,33.78,33.79,33.72,33.72,234600.0,33.78,33.79,33.72,33.72,234600.0
2011-06-29 11:45:00,33.73,33.82,33.7,33.8,421200.0,33.73,33.82,33.7,33.8,421200.0
2011-06-29 11:50:00,33.8,33.82,33.76,33.79,294500.0,33.8,33.82,33.76,33.79,294500.0
2011-06-29 11:55:00,33.79,33.92,33.79,33.88,665300.0,33.79,33.92,33.79,33.88,665300.0
2011-06-29 12:00:00,33.88,33.99,33.86,33.98,483200.0,33.88,33.99,33.86,33.98,483200.0
2011-06-29 12:05:00,33.98,34.02,33.94,33.97,833700.0,33.98,34.02,33.94,33.97,833700.0
2011-06-29 12:10:00,33.97,34.02,33.94,33.96,231400.0,33.97,34.02,33.94,33.96,231400.0
2011-06-29 12:15:00,33.96,33.97,33.9,33.91,303900.0,33.96,33.97,33.9,33.91,303900.0
2011-06-29 12:20:00,33.91,33.93,33.86,33.87,289300.0,33.91,33.93,33.86,33.87,289300.0
2011-06-29 12:25:00,33.87,33.91,33.87,33.88,76100.0,33.87,33.91,33.87,33.88,76100.0
2011-06-29 12:30:00,33.88,33.88,33.83,33.84,248300.0,33.88,33.88,33.83,33.84,248300.0
2011-06-29 12:35:00,33.84,33.89,33.83,33.87,79800.0,33.84,33.89,33.83,33.87,79800.0
2011-06-29 12:40:00,33.87,33.88,33.8,33.84,176700.0,33.87,33.88,33.8,33.84,176700.0
2011-06-29 12:45:00,33.83,33.88,33.82,33.88,139900.0,33.83,33.88,33.82,33.88,139900.0
2011-06-29 12:50:00,33.87,33.89,33.83,33.84,142300.0,33.87,33.89,33.83,33.84,142300.0
2011-06-29 12:55:00,33.85,33.87,33.82,33.82,100900.0,33.85,33.87,33.82,33.82,100900.0
2011-06-29 13:00:00,33.82,33.83,33.79,33.81,130900.0,33.82,33.83,33.79,33.81,130900.0
2011-06-29 13:05:00,33.81,33.84,33.78,33.82,91800.0,33.81,33.84,33.78,33.82,91800.0
2011-06-29 13:10:00,33.83,33.87,33.8,33.82,111600.0,33.83,33.87,33.8,33.82,111600.0
2011-06-29 13:15:00,33.82,33.86,33.8,33.85,139900.0,33.82,33.86,33.8,33.85,139900.0
2011-06-29 13:20:00,33.84,33.93,33.82,33.88,486700.0,33.84,33.93,33.82,33.88,486700.0
2011-06-29 13:25:00,33.88,33.93,33.88,33.93,106500.0,33.88,33.93,33.88,33.93,106500.0
2011-06-29 13:30:00,33.93,34.01,33.9,34.0,432700.0,33.93,34.01,33.9,34.0,432700.0
2011-06-29 13:35:00,34.0,34.01,33.96,34.0,156600.0,34.0,34.01,33.96,34.0,156600.0
2011-06-29 13:40:00,34.0,34.03,33.98,34.0,200800.0,34.0,34.03,33.98,34.0,200800.0
2011-06-29 13:45:00,34.0,34.02,33.97,33.99,221400.0,34.0,34.02,33.97,33.99,221400.0
2011-06-29 13:50:00,34.0,34.0,33.92,33.93,206000.0,34.0,34.0,33.92,33.93,206000.0
2011-06-29 13:55:00,33.93,33.97,33.91,33.95,220400.0,33.93,33.97,33.91,33.95,220400.0
2011-06-29 14:00:00,33.95,33.95,33.91,33.94,117600.0,33.95,33.95,33.91,33.94,117600.0
2011-06-29 14:05:00,33.95,33.95,33.89,33.91,220800.0,33.95,33.95,33.89,33.91,220800.0
2011-06-29 14:10:00,33.91,33.95,33.88,33.88,229000.0,33.91,33.95,33.88,33.88,229000.0
2011-06-29 14:15:00,33.88,33.93,33.87,33.9,190700.0,33.88,33.93,33.87,33.9,190700.0
2011-06-29 14:20:00,33.9,33.91,33.85,33.86,171800.0,33.9,33.91,33.85,33.86,171800.0
2011-06-29 14:25:00,33.87,33.87,33.81,33.86,151700.0,33.87,33.87,33.81,33.86,151700.0
2011-06-29 14:30:00,33.85,33.86,33.82,33.86,260900.0,33.85,33.86,33.82,33.86,260900.0
2011-06-29 14:35:00,33.85,33.9,33.85,33.88,149800.0,33.85,33.9,33.85,33.88,149800.0
2011-06-29 14:40:00,33.88,33.9,33.85,33.86,71100.0,33.88,33.9,33.85,33.86,71100.0
2011-06-29 14:45:00,33.87,33.9,33.86,33.86,141100.0,33.87,33.9,33.86,33.86,141100.0
2011-06-29 14:50:00,33.86,33.89,33.86,33.88,69400.0,33.86,33.89,33.86,33.88,69400.0
2011-06-29 14:55:00,33.88,33.89,33.87,33.89,75300.0,33.88,33.89,33.87,33.89,75300.0
2011-06-29 15:00:00,33.89,33.92,33.88,33.91,122700.0,33.89,33.92,33.88,33.91,122700.0
2011-06-29 15:05:00,33.91,33.91,33.86,33.87,97700.0,33.91,33.91,33.86,33.87,97700.0
2011-06-29 15:10:00,33.86,33.88,33.84,33.85,108700.0,33.86,33.88,33.84,33.85,108700.0
2011-06-29 15:15:00,33.86,33.88,33.83,33.83,148100.0,33.86,33.88,33.83,33.83,148100.0
2011-06-29 15:20:00,33.84,33.84,33.8,33.83,126500.0,33.84,33.84,33.8,33.83,126500.0
2011-06-29 15:25:00,33.83,33.87,33.8,33.81,147100.0,33.83,33.87,33.8,33.81,147100.0
2011-06-29 15:30:00,33.8,33.84,33.8,33.83,107000.0,33.8,33.84,33.8,33.83,107000.0
2011-06-29 15:35:00,33.84,33.87,33.83,33.86,78100.0,33.84,33.87,33.83,33.86,78100.0
2011-06-29 15:40:00,33.87,33.91,33.86,33.9,167800.0,33.87,33.91,33.86,33.9,167800.0
2011-06-29 15:45:00,33.9,34.0,33.87,34.0,518400.0,33.9,34.0,33.87,34.0,518400.0
2011-06-29 15:50:00,34.0,34.04,33.99,34.02,482800.0,34.0,34.04,33.99,34.02,482800.0
2011-06-29 15:55:00,34.02,34.02,33.95,33.97,915700.0,34.02,34.02,33.95,33.97,915700.0
2011-06-30 09:30:00,34.16,34.18,34.08,34.09,599700.0,34.16,34.18,34.08,34.09,599700.0
2011-06-30 09:35:00,34.1,34.15,33.96,34.0,576200.0,34.1,34.15,33.96,34.0,576200.0
2011-06-30 09:40:00,34.0,34.14,33.98,34.07,318100.0,34.0,34.14,33.98,34.07,318100.0
2011-06-30 09:45:00,34.07,34.17,33.97,33.99,588600.0,34.07,34.17,33.97,33.99,588600.0
2011-06-30 09:50:00,33.99,34.0,33.8,33.87,811500.0,33.99,34.0,33.8,33.87,811500.0
2011-06-30 09:55:00,33.87,33.89,33.78,33.85,534300.0,33.87,33.89,33.78,33.85,534300.0
2011-06-30 10:00:00,33.85,33.87,33.78,33.84,453200.0,33.85,33.87,33.78,33.84,453200.0
2011-06-30 10:05:00,33.84,33.94,33.8,33.8,466900.0,33.84,33.94,33.8,33.8,466900.0
2011-06-30 10:10:00,33.8,33.85,33.61,33.61,1045700.0,33.8,33.85,33.61,33.61,1045700.0
2011-06-30 10:15:00,33.61,33.68,33.58,33.66,848800.0,33.61,33.68,33.58,33.66,848800.0
2011-06-30 10:20:00,33.66,33.71,33.66,33.68,218100.0,33.66,33.71,33.66,33.68,218100.0
2011-06-30 10:25:00,33.68,33.75,33.67,33.68,294200.0,33.68,33.75,33.67,33.68,294200.0
2011-06-30 10:30:00,33.69,33.74,33.67,33.74,296400.0,33.69,33.74,33.67,33.74,296400.0
2011-06-30 10:35:00,33.74,33.82,33.73,33.77,521000.0,33.74,33.82,33.73,33.77,521000.0
2011-06-30 10:40:00,33.78,33.9,33.78,33.83,359600.0,33.78,33.9,33.78,33.83,359600.0
2011-06-30 10:45:00,33.83,33.85,33.8,33.85,196600.0,33.83,33.85,33.8,33.85,196600.0
2011-06-30 10:50:00,33.85,33.95,33.85,33.93,336300.0,33.85,33.95,33.85,33.93,336300.0
2011-06-30 10:55:00,33.93,33.93,33.87,33.91,294400.0,33.93,33.93,33.87,33.91,294400.0
2011-06-30 11:00:00,33.91,34.0,33.9,33.99,308400.0,33.91,34.0,33.9,33.99,308400.0
2011-06-30 11:05:00,33.99,34.04,33.95,34.01,382600.0,33.99,34.04,33.95,34.01,382600.0
2011-06-30 11:10:00,34.01,34.05,33.99,33.99,307500.0,34.01,34.05,33.99,33.99,307500.0
2011-06-30 11:15:00,33.99,34.01,33.92,33.94,273800.0,33.99,34.01,33.92,33.94,273800.0
2011-06-30 11:20:00,33.95,33.97,33.91,33.94,165200.0,33.95,33.97,33.91,33.94,165200.0
2011-06-30 11:25:00,33.94,33.94,33.91,33.94,78600.0,33.94,33.94,33.91,33.94,78600.0
2011-06-30 11:30:00,33.94,33.96,33.86,33.89,174100.0,33.94,33.96,33.86,33.89,174100.0
2011-06-30 11:35:00,33.88,33.89,33.84,33.84,138500.0,33.88,33.89,33.84,33.84,138500.0
2011-06-30 11:40:00,33.85,33.92,33.84,33.87,157900.0,33.85,33.92,33.84,33.87,157900.0
2011-06-30 11:45:00,33.88,33.89,33.81,33.83,141900.0,33.88,33.89,33.81,33.83,141900.0
2011-06-30 11:50:00,33.82,33.87,33.81,33.87,118100.0,33.82,33.87,33.81,33.87,118100.0
2011-06-30 11:55:00,33.87,33.91,33.87,33.89,106500.0,33.87,33.91,33.87,33.89,106500.0
2011-06-30 12:00:00,33.9,33.91,33.84,33.85,232900.0,33.9,33.91,33.84,33.85,232900.0
2011-06-30 12:05:00,33.85,33.88,33.84,33.86,249200.0,33.85,33.88,33.84,33.86,249200.0
2011-06-30 12:10:00,33.86,33.86,33.82,33.84,94700.0,33.86,33.86,33.82,33.84,94700.0
2011-06-30 12:15:00,33.84,33.91,33.84,33.91,166400.0,33.84,33.91,33.84,33.91,166400.0
2011-06-30 12:20:00,33.91,33.96,33.91,33.94,207400.0,33.91,33.96,33.91,33.94,207400.0
2011-06-30 12:25:00,33.94,34.0,33.94,33.97,141900.0,33.94,34.0,33.94,33.97,141900.0
2011-06-30 12:30:00,33.97,33.97,33.87,33.89,177400.0,33.97,33.97,33.87,33.89,177400.0
2011-06-30 12:35:00,33.88,33.89,33.82,33.83,154300.0,33.88,33.89,33.82,33.83,154300.0
2011-06-30 12:40:00,33.83,33.84,33.77,33.84,221100.0,33.83,33.84,33.77,33.84,221100.0
2011-06-30 12:45:00,33.84,33.85,33.78,33.84,137700.0,33.84,33.85,33.78,33.84,137700.0
2011-06-30 12:50:00,33.83,33.89,33.83,33.89,122200.0,33.83,33.89,33.83,33.89,122200.0
2011-06-30 12:55:00,33.89,33.93,33.87,33.89,255700.0,33.89,33.93,33.87,33.89,255700.0
2011-06-30 13:00:00,33.88,33.93,33.88,33.92,240900.0,33.88,33.93,33.88,33.92,240900.0
2011-06-30 13:05:00,33.92,33.96,33.91,33.95,53100.0,33.92,33.96,33.91,33.95,53100.0
2011-06-30 13:10:00,33.95,33.96,33.92,33.94,118900.0,33.95,33.96,33.92,33.94,118900.0
2011-06-30 13:15:00,33.95,33.95,33.91,33.94,43100.0,33.95,33.95,33.91,33.94,43100.0
2011-06-30 13:20:00,33.94,34.03,33.92,33.92,437300.0,33.94,34.03,33.92,33.92,437300.0
2011-06-30 13:25:00,33.93,33.94,33.83,33.83,383500.0,33.93,33.94,33.83,33.83,383500.0
2011-06-30 13:30:00,33.83,33.9,33.83,33.88,140900.0,33.83,33.9,33.83,33.88,140900.0
2011-06-30 13:35:00,33.88,33.88,33.73,33.76,265300.0,33.88,33.88,33.73,33.76,265300.0
2011-06-30 13:40:00,33.76,33.79,33.72,33.72,332100.0,33.76,33.79,33.72,33.72,332100.0
2011-06-30 13:45:00,33.72,33.82,33.72,33.8,152600.0,33.72,33.82,33.72,33.8,152600.0
2011-06-30 13:50:00,33.81,33.82,33.7,33.72,342400.0,33.81,33.82,33.7,33.72,342400.0
2011-06-30 13:55:00,33.72,33.77,33.68,33.68,206900.0,33.72,33.77,33.68,33.68,206900.0
2011-06-30 14:00:00,33.69,33.72,33.66,33.71,172700.0,33.69,33.72,33.66,33.71,172700.0
2011-06-30 14:05:00,33.7,33.75,33.67,33.74,189100.0,33.7,33.75,33.67,33.74,189100.0
2011-06-30 14:10:00,33.74,33.8,33.73,33.79,136600.0,33.74,33.8,33.73,33.79,136600.0
2011-06-30 14:15:00,33.79,33.8,33.7,33.75,169500.0,33.79,33.8,33.7,33.75,169500.0
2011-06-30 14:20:00,33.76,33.82,33.73,33.8,204000.0,33.76,33.82,33.73,33.8,204000.0
2011-06-30 14:25:00,33.79,33.83,33.78,33.79,162900.0,33.79,33.83,33.78,33.79,162900.0
2011-06-30 14:30:00,33.79,33.82,33.79,33.82,60300.0,33.79,33.82,33.79,33.82,60300.0
2011-06-30 14:35:00,33.82,33.83,33.78,33.78,62700.0,33.82,33.83,33.78,33.78,62700.0
2011-06-30 14:40:00,33.78,33.8,33.78,33.8,57900.0,33.78,33.8,33.78,33.8,57900.0
2011-06-30 14:45:00,33.8,33.8,33.73,33.74,80100.0,33.8,33.8,33.73,33.74,80100.0
2011-06-30 14:50:00,33.74,33.78,33.73,33.77,70400.0,33.74,33.78,33.73,33.77,70400.0
2011-06-30 14:55:00,33.76,33.78,33.75,33.75,100300.0,33.76,33.78,33.75,33.75,100300.0
2011-06-30 15:00:00,33.75,33.76,33.72,33.72,120800.0,33.75,33.76,33.72,33.72,120800.0
2011-06-30 15:05:00,33.73,33.73,33.7,33.73,142600.0,33.73,33.73,33.7,33.73,142600.0
2011-06-30 15:10:00,33.73,33.79,33.73,33.78,77500.0,33.73,33.79,33.73,33.78,77500.0
2011-06-30 15:15:00,33.79,33.82,33.78,33.81,85300.0,33.79,33.82,33.78,33.81,85300.0
2011-06-30 15:20:00,33.82,33.88,33.82,33.88,132300.0,33.82,33.88,33.82,33.88,132300.0
2011-06-30 15:25:00,33.88,33.88,33.83,33.85,104000.0,33.88,33.88,33.83,33.85,104000.0
2011-06-30 15:30:00,33.84,33.88,33.84,33.86,169400.0,33.84,33.88,33.84,33.86,169400.0
2011-06-30 15:35:00,33.87,33.87,33.84,33.86,100700.0,33.87,33.87,33.84,33.86,100700.0
2011-06-30 15:40:00,33.87,33.87,33.84,33.86,119700.0,33.87,33.87,33.84,33.86,119700.0
2011-06-30 15:45:00,33.86,33.86,33.83,33.85,225900.0,33.86,33.86,33.83,33.85,225900.0
2011-06-30 15:50:00,33.85,33.85,33.81,33.84,300000.0,33.85,33.85,33.81,33.84,300000.0
2011-06-30 15:55:00,33.84,33.85,33.83,33.85,555000.0,33.84,33.85,33.83,33.85,555000.0
2011-07-01 09:30:00,33.02,33.03,32.87,32.9,983900.0,33.02,33.03,32.87,32.9,983900.0
2011-07-01 09:35:00,32.9,32.91,32.81,32.84,851400.0,32.9,32.91,32.81,32.84,851400.0
2011-07-01 09:40:00,32.84,32.88,32.83,32.86,429900.0,32.84,32.88,32.83,32.86,429900.0
2011-07-01 09:45:00,32.87,32.9,32.79,32.82,412100.0,32.87,32.9,32.79,32.82,412100.0
2011-07-01 09:50:00,32.82,32.88,32.81,32.84,354100.0,32.82,32.88,32.81,32.84,354100.0
2011-07-01 09:55:00,32.83,32.86,32.79,32.84,374000.0,32.83,32.86,32.79,32.84,374000.0
2011-07-01 10:00:00,32.84,32.89,32.61,32.7,1427300.0,32.84,32.89,32.61,32.7,1427300.0
2011-07-01 10:05:00,32.69,32.77,32.61,32.74,903300.0,32.69,32.77,32.61,32.74,903300.0
2011-07-01 10:10:00,32.73,32.86,32.72,32.8,537300.0,32.73,32.86,32.72,32.8,537300.0
2011-07-01 10:15:00,32.8,32.86,32.76,32.86,368600.0,32.8,32.86,32.76,32.86,368600.0
2011-07-01 10:20:00,32.85,32.99,32.85,32.95,845400.0,32.85,32.99,32.85,32.95,845400.0
2011-07-01 10:25:00,32.95,32.98,32.93,32.97,300800.0,32.95,32.98,32.93,32.97,300800.0
2011-07-01 10:30:00,32.98,32.99,32.92,32.97,244700.0,32.98,32.99,32.92,32.97,244700.0
2011-07-01 10:35:00,32.97,33.1,32.97,33.03,532600.0,32.97,33.1,32.97,33.03,532600.0
2011-07-01 10:40:00,33.02,33.03,32.94,32.96,214700.0,33.02,33.03,32.94,32.96,214700.0
2011-07-01 10:45:00,32.96,32.99,32.92,32.98,148700.0,32.96,32.99,32.92,32.98,148700.0
2011-07-01 10:50:00,32.98,33.02,32.96,32.97,161100.0,32.98,33.02,32.96,32.97,161100.0
2011-07-01 10:55:00,32.96,32.97,32.89,32.92,329600.0,32.96,32.97,32.89,32.92,329600.0
2011-07-01 11:00:00,32.92,32.97,32.89,32.93,265900.0,32.92,32.97,32.89,32.93,265900.0
2011-07-01 11:05:00,32.92,32.93,32.88,32.89,141400.0,32.92,32.93,32.88,32.89,141400.0
2011-07-01 11:10:00,32.89,32.98,32.89,32.98,194000.0,32.89,32.98,32.89,32.98,194000.0
2011-07-01 11:15:00,32.99,33.04,32.93,32.98,504900.0,32.99,33.04,32.93,32.98,504900.0
2011-07-01 11:20:00,32.98,33.03,32.96,33.01,190900.0,32.98,33.03,32.96,33.01,190900.0
2011-07-01 11:25:00,33.01,33.09,33.0,33.04,387300.0,33.01,33.09,33.0,33.04,387300.0
2011-07-01 11:30:00,33.04,33.07,33.03,33.07,104800.0,33.04,33.07,33.03,33.07,104800.0
2011-07-01 11:35:00,33.07,33.22,33.06,33.1,738700.0,33.07,33.22,33.06,33.1,738700.0
2011-07-01 11:40:00,33.1,33.15,33.1,33.11,241800.0,33.1,33.15,33.1,33.11,241800.0
2011-07-01 11:45:00,33.11,33.14,33.09,33.1,229900.0,33.11,33.14,33.09,33.1,229900.0
2011-07-01 11:50:00,33.09,33.1,33.03,33.06,385100.0,33.09,33.1,33.03,33.06,385100.0
2011-07-01 11:55:00,33.07,33.08,33.03,33.05,104100.0,33.07,33.08,33.03,33.05,104100.0
2011-07-01 12:00:00,33.05,33.07,33.03,33.07,153300.0,33.05,33.07,33.03,33.07,153300.0
2011-07-01 12:05:00,33.06,33.07,33.04,33.06,263000.0,33.06,33.07,33.04,33.06,263000.0
2011-07-01 12:10:00,33.06,33.07,33.04,33.06,68600.0,33.06,33.07,33.04,33.06,68600.0
2011-07-01 12:15:00,33.06,33.08,33.0,33.0,138400.0,33.06,33.08,33.0,33.0,138400.0
2011-07-01 12:20:00,33.01,33.01,32.93,32.94,142400.0,33.01,33.01,32.93,32.94,142400.0
2011-07-01 12:25:00,32.95,32.96,32.88,32.91,364000.0,32.95,32.96,32.88,32.91,364000.0
2011-07-01 12:30:00,32.9,32.91,32.88,32.88,129800.0,32.9,32.91,32.88,32.88,129800.0
2011-07-01 12:35:00,32.88,32.93,32.87,32.92,139900.0,32.88,32.93,32.87,32.92,139900.0
2011-07-01 12:40:00,32.92,32.94,32.9,32.92,66900.0,32.92,32.94,32.9,32.92,66900.0
2011-07-01 12:45:00,32.92,32.96,32.92,32.96,65400.0,32.92,32.96,32.92,32.96,65400.0
2011-07-01 12:50:00,32.96,32.98,32.93,32.97,47300.0,32.96,32.98,32.93,32.97,47300.0
2011-07-01 12:55:00,32.97,32.99,32.93,32.99,117900.0,32.97,32.99,32.93,32.99,117900.0
2011-07-01 13:00:00,33.0,33.01,32.98,33.01,88100.0,33.0,33.01,32.98,33.01,88100.0
2011-07-01 13:05:00,33.01,33.01,32.95,32.99,88800.0,33.01,33.01,32.95,32.99,88800.0
2011-07-01 13:10:00,32.99,32.99,32.96,32.97,57100.0,32.99,32.99,32.96,32.97,57100.0
2011-07-01 13:15:00,32.98,33.01,32.94,32.95,90100.0,32.98,33.01,32.94,32.95,90100.0
2011-07-01 13:20:00,32.95,32.96,32.82,32.83,447500.0,32.95,32.96,32.82,32.83,447500.0
2011-07-01 13:25:00,32.82,32.87,32.8,32.86,268300.0,32.82,32.87,32.8,32.86,268300.0
2011-07-01 13:30:00,32.86,32.91,32.83,32.87,160200.0,32.86,32.91,32.83,32.87,160200.0
2011-07-01 13:35:00,32.86,32.9,32.84,32.88,177000.0,32.86,32.9,32.84,32.88,177000.0
2011-07-01 13:40:00,32.88,32.95,32.88,32.91,245100.0,32.88,32.95,32.88,32.91,245100.0
2011-07-01 13:45:00,32.91,32.95,32.89,32.89,178300.0,32.91,32.95,32.89,32.89,178300.0
2011-07-01 13:50:00,32.9,32.9,32.88,32.89,75300.0,32.9,32.9,32.88,32.89,75300.0
2011-07-01 13:55:00,32.88,32.97,32.87,32.97,160300.0,32.88,32.97,32.87,32.97,160300.0
2011-07-01 14:00:00,32.97,32.97,32.92,32.93,120000.0,32.97,32.97,32.92,32.93,120000.0
2011-07-01 14:05:00,32.92,32.93,32.89,32.92,162600.0,32.92,32.93,32.89,32.92,162600.0
2011-07-01 14:10:00,32.92,32.97,32.91,32.95,109800.0,32.92,32.97,32.91,32.95,109800.0
2011-07-01 14:15:00,32.95,32.96,32.89,32.9,76800.0,32.95,32.96,32.89,32.9,76800.0
2011-07-01 14:20:00,32.89,32.94,32.86,32.93,173000.0,32.89,32.94,32.86,32.93,173000.0
2011-07-01 14:25:00,32.92,32.95,32.91,32.91,45400.0,32.92,32.95,32.91,32.91,45400.0
2011-07-01 14:30:00,32.92,32.97,32.91,32.96,103700.0,32.92,32.97,32.91,32.96,103700.0
2011-07-01 14:35:00,32.96,32.97,32.95,32.95,89000.0,32.96,32.97,32.95,32.95,89000.0
2011-07-01 14:40:00,32.95,32.95,32.92,32.94,39200.0,32.95,32.95,32.92,32.94,39200.0
2011-07-01 14:45:00,32.95,32.96,32.92,32.94,35600.0,32.95,32.96,32.92,32.94,35600.0
2011-07-01 14:50:00,32.94,32.95,32.92,32.94,62500.0,32.94,32.95,32.92,32.94,62500.0
2011-07-01 14:55:00,32.94,32.95,32.93,32.95,55300.0,32.94,32.95,32.93,32.95,55300.0
2011-07-01 15:00:00,32.95,32.96,32.94,32.96,78300.0,32.95,32.96,32.94,32.96,78300.0
2011-07-01 15:05:00,32.96,32.96,32.94,32.95,122000.0,32.96,32.96,32.94,32.95,122000.0
2011-07-01 15:10:00,32.95,32.96,32.94,32.95,120800.0,32.95,32.96,32.94,32.95,120800.0
2011-07-01 15:15:00,32.96,32.96,32.92,32.92,144900.0,32.96,32.96,32.92,32.92,144900.0
2011-07-01 15:20:00,32.92,32.94,32.91,32.91,169900.0,32.92,32.94,32.91,32.91,169900.0
2011-07-01 15:25:00,32.91,32.95,32.91,32.94,87200.0,32.91,32.95,32.91,32.94,87200.0
2011-07-01 15:30:00,32.94,32.95,32.92,32.94,200000.0,32.94,32.95,32.92,32.94,200000.0
2011-07-01 15:35:00,32.94,32.94,32.92,32.93,96800.0,32.94,32.94,32.92,32.93,96800.0
2011-07-01 15:40:00,32.93,32.96,32.92,32.95,244500.0,32.93,32.96,32.92,32.95,244500.0
2011-07-01 15:45:00,32.96,32.96,32.93,32.93,331400.0,32.96,32.96,32.93,32.93,331400.0
2011-07-01 15:50:00,32.94,32.99,32.93,32.97,504000.0,32.94,32.99,32.93,32.97,504000.0
2011-07-01 15:55:00,32.99,33.03,32.97,32.99,680800.0,32.99,33.03,32.97,32.99,680800.0
2011-07-05 09:30:00,34.05,34.08,33.97,34.0,1047400.0,34.05,34.08,33.97,34.0,1047400.0
2011-07-05 09:35:00,34.01,34.07,33.96,34.04,646900.0,34.01,34.07,33.96,34.04,646900.0
2011-07-05 09:40:00,34.04,34.13,34.02,34.1,519300.0,34.04,34.13,34.02,34.1,519300.0
2011-07-05 09:45:00,34.1,34.15,34.09,34.13,487100.0,34.1,34.15,34.09,34.13,487100.0
2011-07-05 09:50:00,34.12,34.22,34.12,34.22,468500.0,34.12,34.22,34.12,34.22,468500.0
2011-07-05 09:55:00,34.23,34.24,34.16,34.17,375300.0,34.23,34.24,34.16,34.17,375300.0
2011-07-05 10:00:00,34.18,34.21,34.15,34.17,408400.0,34.18,34.21,34.15,34.17,408400.0
2011-07-05 10:05:00,34.17,34.21,34.15,34.16,350500.0,34.17,34.21,34.15,34.16,350500.0
2011-07-05 10:10:00,34.15,34.28,34.15,34.26,605900.0,34.15,34.28,34.15,34.26,605900.0
2011-07-05 10:15:00,34.26,34.26,34.14,34.15,369100.0,34.26,34.26,34.14,34.15,369100.0
2011-07-05 10:20:00,34.16,34.2,34.08,34.09,309900.0,34.16,34.2,34.08,34.09,309900.0
2011-07-05 10:25:00,34.09,34.11,34.05,34.08,419300.0,34.09,34.11,34.05,34.08,419300.0
2011-07-05 10:30:00,34.08,34.13,34.07,34.09,211600.0,34.08,34.13,34.07,34.09,211600.0
2011-07-05 10:35:00,34.08,34.1,34.04,34.07,226700.0,34.08,34.1,34.04,34.07,226700.0
2011-07-05 10:40:00,34.07,34.09,34.03,34.06,318900.0,34.07,34.09,34.03,34.06,318900.0
2011-07-05 10:45:00,34.07,34.08,34.02,34.03,217800.0,34.07,34.08,34.02,34.03,217800.0
2011-07-05 10:50:00,34.03,34.13,34.02,34.08,515800.0,34.03,34.13,34.02,34.08,515800.0
2011-07-05 10:55:00,34.08,34.1,34.03,34.04,181300.0,34.08,34.1,34.03,34.04,181300.0
2011-07-05 11:00:00,34.04,34.08,34.03,34.03,186200.0,34.04,34.08,34.03,34.03,186200.0
2011-07-05 11:05:00,34.04,34.04,33.98,34.01,501100.0,34.04,34.04,33.98,34.01,501100.0
2011-07-05 11:10:00,34.01,34.11,34.01,34.11,187800.0,34.01,34.11,34.01,34.11,187800.0
2011-07-05 11:15:00,34.12,34.15,34.08,34.12,210700.0,34.12,34.15,34.08,34.12,210700.0
2011-07-05 11:20:00,34.13,34.14,34.1,34.11,141000.0,34.13,34.14,34.1,34.11,141000.0
2011-07-05 11:25:00,34.11,34.11,34.08,34.11,99500.0,34.11,34.11,34.08,34.11,99500.0
2011-07-05 11:30:00,34.1,34.16,34.08,34.13,138100.0,34.1,34.16,34.08,34.13,138100.0
2011-07-05 11:35:00,34.13,34.16,34.11,34.13,338700.0,34.13,34.16,34.11,34.13,338700.0
2011-07-05 11:40:00,34.13,34.13,34.03,34.05,280300.0,34.13,34.13,34.03,34.05,280300.0
2011-07-05 11:45:00,34.04,34.07,34.02,34.07,129100.0,34.04,34.07,34.02,34.07,129100.0
2011-07-05 11:50:00,34.08,34.12,34.06,34.11,90900.0,34.08,34.12,34.06,34.11,90900.0
2011-07-05 11:55:00,34.12,34.15,34.11,34.14,88000.0,34.12,34.15,34.11,34.14,88000.0
2011-07-05 12:00:00,34.15,34.15,34.11,34.13,94900.0,34.15,34.15,34.11,34.13,94900.0
2011-07-05 12:05:00,34.13,34.19,34.12,34.19,142200.0,34.13,34.19,34.12,34.19,142200.0
2011-07-05 12:10:00,34.18,34.24,34.18,34.2,294200.0,34.18,34.24,34.18,34.2,294200.0
2011-07-05 12:15:00,34.2,34.23,34.17,34.2,149600.0,34.2,34.23,34.17,34.2,149600.0
2011-07-05 12:20:00,34.21,34.26,34.2,34.24,130000.0,34.21,34.26,34.2,34.24,130000.0
2011-07-05 12:25:00,34.25,34.27,34.22,34.26,125300.0,34.25,34.27,34.22,34.26,125300.0
2011-07-05 12:30:00,34.27,34.34,34.24,34.24,413700.0,34.27,34.34,34.24,34.24,413700.0
2011-07-05 12:35:00,34.24,34.29,34.24,34.25,87600.0,34.24,34.29,34.24,34.25,87600.0
2011-07-05 12:40:00,34.26,34.29,34.24,34.25,136500.0,34.26,34.29,34.24,34.25,136500.0
2011-07-05 12:45:00,34.25,34.26,34.18,34.18,162900.0,34.25,34.26,34.18,34.18,162900.0
2011-07-05 12:50:00,34.18,34.22,34.18,34.19,123600.0,34.18,34.22,34.18,34.19,123600.0
2011-07-05 12:55:00,34.19,34.25,34.19,34.25,59300.0,34.19,34.25,34.19,34.25,59300.0
2011-07-05 13:00:00,34.25,34.31,34.23,34.29,105400.0,34.25,34.31,34.23,34.29,105400.0
2011-07-05 13:05:00,34.28,34.32,34.26,34.32,127000.0,34.28,34.32,34.26,34.32,127000.0
2011-07-05 13:10:00,34.32,34.36,34.29,34.35,177800.0,34.32,34.36,34.29,34.35,177800.0
2011-07-05 13:15:00,34.35,34.44,34.33,34.41,402500.0,34.35,34.44,34.33,34.41,402500.0
2011-07-05 13:20:00,34.41,34.53,34.39,34.51,362400.0,34.41,34.53,34.39,34.51,362400.0
2011-07-05 13:25:00,34.51,34.52,34.48,34.5,307900.0,34.51,34.52,34.48,34.5,307900.0
2011-07-05 13:30:00,34.5,34.53,34.48,34.52,248200.0,34.5,34.53,34.48,34.52,248200.0
2011-07-05 13:35:00,34.52,34.56,34.51,34.52,252000.0,34.52,34.56,34.51,34.52,252000.0
2011-07-05 13:40:00,34.51,34.53,34.44,34.49,303500.0,34.51,34.53,34.44,34.49,303500.0
2011-07-05 13:45:00,34.48,34.51,34.46,34.47,135100.0,34.48,34.51,34.46,34.47,135100.0
2011-07-05 13:50:00,34.48,34.5,34.46,34.48,89600.0,34.48,34.5,34.46,34.48,89600.0
2011-07-05 13:55:00,34.48,34.51,34.47,34.47,161000.0,34.48,34.51,34.47,34.47,161000.0
2011-07-05 14:00:00,34.46,34.48,34.42,34.46,164700.0,34.46,34.48,34.42,34.46,164700.0
2011-07-05 14:05:00,34.46,34.46,34.42,34.44,212900.0,34.46,34.46,34.42,34.44,212900.0
2011-07-05 14:10:00,34.44,34.46,34.42,34.44,75400.0,34.44,34.46,34.42,34.44,75400.0
2011-07-05 14:15:00,34.44,34.49,34.42,34.42,230900.0,34.44,34.49,34.42,34.42,230900.0
2011-07-05 14:20:00,34.42,34.44,34.4,34.42,119600.0,34.42,34.44,34.4,34.42,119600.0
2011-07-05 14:25:00,34.42,34.45,34.41,34.44,161700.0,34.42,34.45,34.41,34.44,161700.0
2011-07-05 14:30:00,34.43,34.47,34.42,34.46,289900.0,34.43,34.47,34.42,34.46,289900.0
2011-07-05 14:35:00,34.46,34.51,34.45,34.5,235400.0,34.46,34.51,34.45,34.5,235400.0
2011-07-05 14:40:00,34.51,34.59,34.48,34.58,306700.0,34.51,34.59,34.48,34.58,306700.0
2011-07-05 14:45:00,34.59,34.6,34.57,34.6,260200.0,34.59,34.6,34.57,34.6,260200.0
2011-07-05 14:50:00,34.59,34.64,34.56,34.56,514600.0,34.59,34.64,34.56,34.56,514600.0
2011-07-05 14:55:00,34.57,34.62,34.54,34.6,366900.0,34.57,34.62,34.54,34.6,366900.0
2011-07-05 15:00:00,34.61,34.61,34.57,34.58,193500.0,34.61,34.61,34.57,34.58,193500.0
2011-07-05 15:05:00,34.59,34.66,34.58,34.65,304000.0,34.59,34.66,34.58,34.65,304000.0
2011-07-05 15:10:00,34.66,34.68,34.65,34.67,217900.0,34.66,34.68,34.65,34.67,217900.0
2011-07-05 15:15:00,34.68,34.74,34.67,34.7,540100.0,34.68,34.74,34.67,34.7,540100.0
2011-07-05 15:20:00,34.7,34.77,34.69,34.74,484300.0,34.7,34.77,34.69,34.74,484300.0
2011-07-05 15:25:00,34.74,34.77,34.74,34.77,284600.0,34.74,34.77,34.74,34.77,284600.0
2011-07-05 15:30:00,34.76,34.78,34.69,34.69,344200.0,34.76,34.78,34.69,34.69,344200.0
2011-07-05 15:35:00,34.7,34.71,34.68,34.7,223800.0,34.7,34.71,34.68,34.7,223800.0
2011-07-05 15:40:00,34.69,34.7,34.64,34.67,452900.0,34.69,34.7,34.64,34.67,452900.0
2011-07-05 15:45:00,34.67,34.67,34.61,34.63,459300.0,34.67,34.67,34.61,34.63,459300.0
2011-07-05 15:50:00,34.62,34.63,34.53,34.59,844400.0,34.62,34.63,34.53,34.59,844400.0
2011-07-05 15:55:00,34.59,34.65,34.58,34.62,922600.0,34.59,34.65,34.58,34.62,922600.0
2011-07-06 09:30:00,34.82,34.92,34.82,34.9,1026600.0,34.82,34.92,34.82,34.9,1026600.0
2011-07-06 09:35:00,34.89,35.02,34.88,34.96,905900.0,34.89,35.02,34.88,34.96,905900.0
2011-07-06 09:40:00,34.96,35.06,34.94,34.99,565600.0,34.96,35.06,34.94,34.99,565600.0
2011-07-06 09:45:00,34.99,35.04,34.94,34.96,513400.0,34.99,35.04,34.94,34.96,513400.0
2011-07-06 09:50:00,34.95,34.98,34.87,34.91,576400.0,34.95,34.98,34.87,34.91,576400.0
2011-07-06 09:55:00,34.92,35.0,34.92,34.95,408100.0,34.92,35.0,34.92,34.95,408100.0
2011-07-06 10:00:00,34.95,35.0,34.88,34.92,403100.0,34.95,35.0,34.88,34.92,403100.0
2011-07-06 10:05:00,34.92,34.92,34.8,34.84,690900.0,34.92,34.92,34.8,34.84,690900.0
2011-07-06 10:10:00,34.83,34.99,34.82,34.93,491300.0,34.83,34.99,34.82,34.93,491300.0
2011-07-06 10:15:00,34.92,34.95,34.89,34.9,264500.0,34.92,34.95,34.89,34.9,264500.0
2011-07-06 10:20:00,34.89,34.89,34.76,34.81,579600.0,34.89,34.89,34.76,34.81,579600.0
2011-07-06 10:25:00,34.81,34.87,34.8,34.87,255500.0,34.81,34.87,34.8,34.87,255500.0
2011-07-06 10:30:00,34.87,34.9,34.83,34.89,231200.0,34.87,34.9,34.83,34.89,231200.0
2011-07-06 10:35:00,34.89,34.95,34.88,34.94,262900.0,34.89,34.95,34.88,34.94,262900.0
2011-07-06 10:40:00,34.94,34.96,34.89,34.93,406500.0,34.94,34.96,34.89,34.93,406500.0
2011-07-06 10:45:00,34.92,35.03,34.91,34.98,658200.0,34.92,35.03,34.91,34.98,658200.0
2011-07-06 10:50:00,34.99,35.05,34.96,35.0,418800.0,34.99,35.05,34.96,35.0,418800.0
2011-07-06 10:55:00,35.0,35.07,34.93,34.96,420700.0,35.0,35.07,34.93,34.96,420700.0
2011-07-06 11:00:00,34.96,35.0,34.93,35.0,249400.0,34.96,35.0,34.93,35.0,249400.0
2011-07-06 11:05:00,35.0,35.05,34.98,35.0,343200.0,35.0,35.05,34.98,35.0,343200.0
2011-07-06 11:10:00,35.01,35.06,34.98,34.99,293800.0,35.01,35.06,34.98,34.99,293800.0
2011-07-06 11:15:00,34.99,35.18,34.99,35.15,869800.0,34.99,35.18,34.99,35.15,869800.0
2011-07-06 11:20:00,35.16,35.19,35.11,35.18,460800.0,35.16,35.19,35.11,35.18,460800.0
2011-07-06 11:25:00,35.19,35.21,35.17,35.2,412100.0,35.19,35.21,35.17,35.2,412100.0
2011-07-06 11:30:00,35.21,35.32,35.18,35.31,627500.0,35.21,35.32,35.18,35.31,627500.0
2011-07-06 11:35:00,35.3,35.35,35.21,35.23,992800.0,35.3,35.35,35.21,35.23,992800.0
2011-07-06 11:40:00,35.23,35.29,35.17,35.19,425800.0,35.23,35.29,35.17,35.19,425800.0
2011-07-06 11:45:00,35.2,35.22,35.13,35.15,377700.0,35.2,35.22,35.13,35.15,377700.0
2011-07-06 11:50:00,35.15,35.16,35.08,35.14,402200.0,35.15,35.16,35.08,35.14,402200.0
2011-07-06 11:55:00,35.15,35.17,35.13,35.15,285600.0,35.15,35.17,35.13,35.15,285600.0
2011-07-06 12:00:00,35.16,35.21,35.16,35.2,217200.0,35.16,35.21,35.16,35.2,217200.0
2011-07-06 12:05:00,35.2,35.23,35.17,35.19,593800.0,35.2,35.23,35.17,35.19,593800.0
2011-07-06 12:10:00,35.2,35.25,35.19,35.24,191700.0,35.2,35.25,35.19,35.24,191700.0
2011-07-06 12:15:00,35.24,35.27,35.22,35.23,117300.0,35.24,35.27,35.22,35.23,117300.0
2011-07-06 12:20:00,35.23,35.23,35.15,35.17,355700.0,35.23,35.23,35.15,35.17,355700.0
2011-07-06 12:25:00,35.18,35.25,35.15,35.22,520300.0,35.18,35.25,35.15,35.22,520300.0
2011-07-06 12:30:00,35.23,35.25,35.21,35.25,113800.0,35.23,35.25,35.21,35.25,113800.0
2011-07-06 12:35:00,35.25,35.29,35.23,35.26,249700.0,35.25,35.29,35.23,35.26,249700.0
2011-07-06 12:40:00,35.26,35.26,35.21,35.21,209000.0,35.26,35.26,35.21,35.21,209000.0
2011-07-06 12:45:00,35.21,35.22,35.16,35.17,194000.0,35.21,35.22,35.16,35.17,194000.0
2011-07-06 12:50:00,35.17,35.23,35.16,35.23,201000.0,35.17,35.23,35.16,35.23,201000.0
2011-07-06 12:55:00,35.23,35.24,35.19,35.19,161600.0,35.23,35.24,35.19,35.19,161600.0
2011-07-06 13:00:00,35.18,35.19,35.13,35.15,211000.0,35.18,35.19,35.13,35.15,211000.0
2011-07-06 13:05:00,35.15,35.16,35.08,35.09,284600.0,35.15,35.16,35.08,35.09,284600.0
2011-07-06 13:10:00,35.09,35.09,35.02,35.05,352600.0,35.09,35.09,35.02,35.05,352600.0
2011-07-06 13:15:00,35.06,35.08,35.04,35.05,215500.0,35.06,35.08,35.04,35.05,215500.0
2011-07-06 13:20:00,35.04,35.06,34.98,35.0,333800.0,35.04,35.06,34.98,35.0,333800.0
2011-07-06 13:25:00,34.99,35.06,34.99,35.05,172900.0,34.99,35.06,34.99,35.05,172900.0
2011-07-06 13:30:00,35.05,35.06,35.03,35.06,56500.0,35.05,35.06,35.03,35.06,56500.0
2011-07-06 13:35:00,35.05,35.16,35.05,35.15,321700.0,35.05,35.16,35.05,35.15,321700.0
2011-07-06 13:40:00,35.15,35.2,35.14,35.16,229100.0,35.15,35.2,35.14,35.16,229100.0
2011-07-06 13:45:00,35.16,35.18,35.12,35.14,166400.0,35.16,35.18,35.12,35.14,166400.0
2011-07-06 13:50:00,35.15,35.17,35.12,35.14,88200.0,35.15,35.17,35.12,35.14,88200.0
2011-07-06 13:55:00,35.15,35.16,35.12,35.15,93600.0,35.15,35.16,35.12,35.15,93600.0
2011-07-06 14:00:00,35.14,35.17,35.13,35.15,130500.0,35.14,35.17,35.13,35.15,130500.0
2011-07-06 14:05:00,35.14,35.15,35.09,35.09,124900.0,35.14,35.15,35.09,35.09,124900.0
2011-07-06 14:10:00,35.09,35.12,35.03,35.03,169000.0,35.09,35.12,35.03,35.03,169000.0
2011-07-06 14:15:00,35.04,35.07,35.03,35.06,95100.0,35.04,35.07,35.03,35.06,95100.0
2011-07-06 14:20:00,35.06,35.08,35.05,35.06,127300.0,35.06,35.08,35.05,35.06,127300.0
2011-07-06 14:25:00,35.07,35.11,35.06,35.08,136900.0,35.07,35.11,35.06,35.08,136900.0
2011-07-06 14:30:00,35.09,35.09,35.06,35.08,51400.0,35.09,35.09,35.06,35.08,51400.0
2011-07-06 14:35:00,35.09,35.11,35.08,35.1,62000.0,35.09,35.11,35.08,35.1,62000.0
2011-07-06 14:40:00,35.1,35.11,35.08,35.08,45700.0,35.1,35.11,35.08,35.08,45700.0
2011-07-06 14:45:00,35.08,35.12,35.08,35.09,57200.0,35.08,35.12,35.08,35.09,57200.0
2011-07-06 14:50:00,35.1,35.15,35.08,35.09,99700.0,35.1,35.15,35.08,35.09,99700.0
2011-07-06 14:55:00,35.09,35.11,35.05,35.06,69700.0,35.09,35.11,35.05,35.06,69700.0
2011-07-06 15:00:00,35.06,35.09,35.05,35.07,66900.0,35.06,35.09,35.05,35.07,66900.0
2011-07-06 15:05:00,35.07,35.14,35.07,35.14,226500.0,35.07,35.14,35.07,35.14,226500.0
2011-07-06 15:10:00,35.13,35.14,35.07,35.08,100500.0,35.13,35.14,35.07,35.08,100500.0
2011-07-06 15:15:00,35.08,35.1,35.06,35.09,71600.0,35.08,35.1,35.06,35.09,71600.0
2011-07-06 15:20:00,35.09,35.11,35.08,35.09,85200.0,35.09,35.11,35.08,35.09,85200.0
2011-07-06 15:25:00,35.09,35.09,35.08,35.09,36000.0,35.09,35.09,35.08,35.09,36000.0
2011-07-06 15:30:00,35.08,35.1,35.08,35.08,69400.0,35.08,35.1,35.08,35.08,69400.0
2011-07-06 15:35:00,35.08,35.09,35.03,35.03,296500.0,35.08,35.09,35.03,35.03,296500.0
2011-07-06 15:40:00,35.03,35.08,35.03,35.07,190500.0,35.03,35.08,35.03,35.07,190500.0
2011-07-06 15:45:00,35.07,35.08,35.05,35.06,122500.0,35.07,35.08,35.05,35.06,122500.0
2011-07-06 15:50:00,35.06,35.1,35.05,35.09,296200.0,35.06,35.1,35.05,35.09,296200.0
2011-07-06 15:55:00,35.1,35.1,35.07,35.09,537000.0,35.1,35.1,35.07,35.09,537000.0
2011-07-07 09:30:00,35.43,35.45,35.39,35.41,741600.0,35.43,35.45,35.39,35.41,741600.0
2011-07-07 09:35:00,35.41,35.44,35.36,35.38,356200.0,35.41,35.44,35.36,35.38,356200.0
2011-07-07 09:40:00,35.37,35.39,35.26,35.28,444000.0,35.37,35.39,35.26,35.28,444000.0
2011-07-07 09:45:00,35.29,35.35,35.26,35.32,236200.0,35.29,35.35,35.26,35.32,236200.0
2011-07-07 09:50:00,35.32,35.42,35.3,35.39,593900.0,35.32,35.42,35.3,35.39,593900.0
2011-07-07 09:55:00,35.38,35.45,35.38,35.41,411700.0,35.38,35.45,35.38,35.41,411700.0
2011-07-07 10:00:00,35.41,35.48,35.41,35.44,359100.0,35.41,35.48,35.41,35.44,359100.0
2011-07-07 10:05:00,35.44,35.47,35.39,35.41,279100.0,35.44,35.47,35.39,35.41,279100.0
2011-07-07 10:10:00,35.41,35.46,35.39,35.45,197600.0,35.41,35.46,35.39,35.45,197600.0
2011-07-07 10:15:00,35.46,35.51,35.39,35.41,365100.0,35.46,35.51,35.39,35.41,365100.0
2011-07-07 10:20:00,35.41,35.42,35.32,35.4,423500.0,35.41,35.42,35.32,35.4,423500.0
2011-07-07 10:25:00,35.41,35.45,35.4,35.43,179600.0,35.41,35.45,35.4,35.43,179600.0
2011-07-07 10:30:00,35.43,35.49,35.42,35.49,238300.0,35.43,35.49,35.42,35.49,238300.0
2011-07-07 10:35:00,35.49,35.55,35.44,35.47,599400.0,35.49,35.55,35.44,35.47,599400.0
2011-07-07 10:40:00,35.47,35.48,35.3,35.42,1066000.0,35.47,35.48,35.3,35.42,1066000.0
2011-07-07 10:45:00,35.41,35.51,35.35,35.43,824300.0,35.41,35.51,35.35,35.43,824300.0
2011-07-07 10:50:00,35.43,35.45,35.39,35.41,292900.0,35.43,35.45,35.39,35.41,292900.0
2011-07-07 10:55:00,35.4,35.5,35.4,35.47,269100.0,35.4,35.5,35.4,35.47,269100.0
2011-07-07 11:00:00,35.47,35.56,35.42,35.55,456000.0,35.47,35.56,35.42,35.55,456000.0
2011-07-07 11:05:00,35.55,35.55,35.42,35.5,550500.0,35.55,35.55,35.42,35.5,550500.0
2011-07-07 11:10:00,35.5,35.51,35.41,35.43,227600.0,35.5,35.51,35.41,35.43,227600.0
2011-07-07 11:15:00,35.42,35.44,35.4,35.41,361200.0,35.42,35.44,35.4,35.41,361200.0
2011-07-07 11:20:00,35.41,35.47,35.4,35.43,157200.0,35.41,35.47,35.4,35.43,157200.0
2011-07-07 11:25:00,35.44,35.46,35.4,35.45,153200.0,35.44,35.46,35.4,35.45,153200.0
2011-07-07 11:30:00,35.45,35.5,35.42,35.47,144600.0,35.45,35.5,35.42,35.47,144600.0
2011-07-07 11:35:00,35.48,35.49,35.42,35.42,184600.0,35.48,35.49,35.42,35.42,184600.0
2011-07-07 11:40:00,35.43,35.44,35.39,35.44,148700.0,35.43,35.44,35.39,35.44,148700.0
2011-07-07 11:45:00,35.44,35.46,35.43,35.45,83500.0,35.44,35.46,35.43,35.45,83500.0
2011-07-07 11:50:00,35.45,35.46,35.4,35.43,256400.0,35.45,35.46,35.4,35.43,256400.0
2011-07-07 11:55:00,35.43,35.45,35.41,35.44,70100.0,35.43,35.45,35.41,35.44,70100.0
2011-07-07 12:00:00,35.45,35.47,35.43,35.44,166100.0,35.45,35.47,35.43,35.44,166100.0
2011-07-07 12:05:00,35.45,35.45,35.42,35.45,194200.0,35.45,35.45,35.42,35.45,194200.0
2011-07-07 12:10:00,35.45,35.47,35.43,35.47,80200.0,35.45,35.47,35.43,35.47,80200.0
2011-07-07 12:15:00,35.47,35.48,35.45,35.47,96900.0,35.47,35.48,35.45,35.47,96900.0
2011-07-07 12:20:00,35.47,35.5,35.46,35.48,187600.0,35.47,35.5,35.46,35.48,187600.0
2011-07-07 12:25:00,35.48,35.52,35.47,35.5,143100.0,35.48,35.52,35.47,35.5,143100.0
2011-07-07 12:30:00,35.49,35.52,35.49,35.51,104700.0,35.49,35.52,35.49,35.51,104700.0
2011-07-07 12:35:00,35.51,35.52,35.47,35.51,140100.0,35.51,35.52,35.47,35.51,140100.0
2011-07-07 12:40:00,35.51,35.52,35.5,35.51,294500.0,35.51,35.52,35.5,35.51,294500.0
2011-07-07 12:45:00,35.5,35.54,35.5,35.52,337700.0,35.5,35.54,35.5,35.52,337700.0
2011-07-07 12:50:00,35.53,35.54,35.47,35.49,175600.0,35.53,35.54,35.47,35.49,175600.0
2011-07-07 12:55:00,35.48,35.52,35.48,35.51,272700.0,35.48,35.52,35.48,35.51,272700.0
2011-07-07 13:00:00,35.5,35.55,35.49,35.55,138500.0,35.5,35.55,35.49,35.55,138500.0
2011-07-07 13:05:00,35.55,35.64,35.55,35.63,614300.0,35.55,35.64,35.55,35.63,614300.0
2011-07-07 13:10:00,35.63,35.64,35.59,35.62,172000.0,35.63,35.64,35.59,35.62,172000.0
2011-07-07 13:15:00,35.62,35.65,35.61,35.64,98200.0,35.62,35.65,35.61,35.64,98200.0
2011-07-07 13:20:00,35.64,35.65,35.58,35.61,229500.0,35.64,35.65,35.58,35.61,229500.0
2011-07-07 13:25:00,35.62,35.65,35.59,35.6,164000.0,35.62,35.65,35.59,35.6,164000.0
2011-07-07 13:30:00,35.6,35.62,35.59,35.61,95000.0,35.6,35.62,35.59,35.61,95000.0
2011-07-07 13:35:00,35.61,35.64,35.61,35.63,100100.0,35.61,35.64,35.61,35.63,100100.0
2011-07-07 13:40:00,35.63,35.7,35.62,35.69,819100.0,35.63,35.7,35.62,35.69,819100.0
2011-07-07 13:45:00,35.68,35.7,35.67,35.7,304300.0,35.68,35.7,35.67,35.7,304300.0
2011-07-07 13:50:00,35.7,35.72,35.69,35.7,241400.0,35.7,35.72,35.69,35.7,241400.0
2011-07-07 13:55:00,35.7,35.7,35.62,35.63,287900.0,35.7,35.7,35.62,35.63,287900.0
2011-07-07 14:00:00,35.62,35.65,35.62,35.63,93700.0,35.62,35.65,35.62,35.63,93700.0
2011-07-07 14:05:00,35.62,35.63,35.58,35.61,246600.0,35.62,35.63,35.58,35.61,246600.0
2011-07-07 14:10:00,35.61,35.65,35.6,35.63,134900.0,35.61,35.65,35.6,35.63,134900.0
2011-07-07 14:15:00,35.63,35.65,35.63,35.65,50600.0,35.63,35.65,35.63,35.65,50600.0
2011-07-07 14:20:00,35.65,35.68,35.62,35.63,91800.0,35.65,35.68,35.62,35.63,91800.0
2011-07-07 14:25:00,35.63,35.65,35.61,35.62,87900.0,35.63,35.65,35.61,35.62,87900.0
2011-07-07 14:30:00,35.62,35.65,35.62,35.63,55400.0,35.62,35.65,35.62,35.63,55400.0
2011-07-07 14:35:00,35.63,35.67,35.63,35.67,99700.0,35.63,35.67,35.63,35.67,99700.0
2011-07-07 14:40:00,35.66,35.67,35.62,35.62,89900.0,35.66,35.67,35.62,35.62,89900.0
2011-07-07 14:45:00,35.63,35.64,35.6,35.6,83100.0,35.63,35.64,35.6,35.6,83100.0
2011-07-07 14:50:00,35.6,35.65,35.6,35.62,155700.0,35.6,35.65,35.6,35.62,155700.0
2011-07-07 14:55:00,35.63,35.63,35.6,35.62,48400.0,35.63,35.63,35.6,35.62,48400.0
2011-07-07 15:00:00,35.62,35.63,35.59,35.6,124900.0,35.62,35.63,35.59,35.6,124900.0
2011-07-07 15:05:00,35.6,35.61,35.58,35.58,80100.0,35.6,35.61,35.58,35.58,80100.0
2011-07-07 15:10:00,35.59,35.63,35.58,35.63,126600.0,35.59,35.63,35.58,35.63,126600.0
2011-07-07 15:15:00,35.62,35.63,35.6,35.61,72100.0,35.62,35.63,35.6,35.61,72100.0
2011-07-07 15:20:00,35.61,35.61,35.56,35.57,194900.0,35.61,35.61,35.56,35.57,194900.0
2011-07-07 15:25:00,35.56,35.57,35.49,35.49,447900.0,35.56,35.57,35.49,35.49,447900.0
2011-07-07 15:30:00,35.49,35.53,35.48,35.52,450600.0,35.49,35.53,35.48,35.52,450600.0
2011-07-07 15:35:00,35.52,35.54,35.51,35.51,211500.0,35.52,35.54,35.51,35.51,211500.0
2011-07-07 15:40:00,35.51,35.53,35.5,35.51,254500.0,35.51,35.53,35.5,35.51,254500.0
2011-07-07 15:45:00,35.51,35.52,35.5,35.52,135200.0,35.51,35.52,35.5,35.52,135200.0
2011-07-07 15:50:00,35.52,35.54,35.5,35.53,311800.0,35.52,35.54,35.5,35.53,311800.0
2011-07-07 15:55:00,35.53,35.55,35.5,35.5,600800.0,35.53,35.55,35.5,35.5,600800.0
2011-07-08 09:30:00,35.85,35.87,35.8,35.83,1031100.0,35.85,35.87,35.8,35.83,1031100.0
2011-07-08 09:35:00,35.83,35.87,35.8,35.84,413500.0,35.83,35.87,35.8,35.84,413500.0
2011-07-08 09:40:00,35.83,35.88,35.8,35.88,334100.0,35.83,35.88,35.8,35.88,334100.0
2011-07-08 09:45:00,35.88,35.9,35.79,35.8,505900.0,35.88,35.9,35.79,35.8,505900.0
2011-07-08 09:50:00,35.8,35.84,35.74,35.83,803900.0,35.8,35.84,35.74,35.83,803900.0
2011-07-08 09:55:00,35.83,35.83,35.77,35.78,324600.0,35.83,35.83,35.77,35.78,324600.0
2011-07-08 10:00:00,35.78,35.79,35.55,35.58,762200.0,35.78,35.79,35.55,35.58,762200.0
2011-07-08 10:05:00,35.58,35.62,35.57,35.62,239800.0,35.58,35.62,35.57,35.62,239800.0
2011-07-08 10:10:00,35.62,35.63,35.56,35.59,325800.0,35.62,35.63,35.56,35.59,325800.0
2011-07-08 10:15:00,35.59,35.64,35.58,35.59,479600.0,35.59,35.64,35.58,35.59,479600.0
2011-07-08 10:20:00,35.59,35.6,35.32,35.39,1614300.0,35.59,35.6,35.32,35.39,1614300.0
2011-07-08 10:25:00,35.4,35.49,35.29,35.44,781800.0,35.4,35.49,35.29,35.44,781800.0
2011-07-08 10:30:00,35.44,35.48,35.39,35.48,499700.0,35.44,35.48,35.39,35.48,499700.0
2011-07-08 10:35:00,35.47,35.53,35.43,35.51,436700.0,35.47,35.53,35.43,35.51,436700.0
2011-07-08 10:40:00,35.52,35.55,35.48,35.51,256900.0,35.52,35.55,35.48,35.51,256900.0
2011-07-08 10:45:00,35.5,35.65,35.5,35.64,437500.0,35.5,35.65,35.5,35.64,437500.0
2011-07-08 10:50:00,35.64,35.64,35.54,35.58,375800.0,35.64,35.64,35.54,35.58,375800.0
2011-07-08 10:55:00,35.58,35.59,35.47,35.51,277400.0,35.58,35.59,35.47,35.51,277400.0
2011-07-08 11:00:00,35.51,35.57,35.51,35.51,152800.0,35.51,35.57,35.51,35.51,152800.0
2011-07-08 11:05:00,35.51,35.6,35.49,35.59,174700.0,35.51,35.6,35.49,35.59,174700.0
2011-07-08 11:10:00,35.59,35.59,35.49,35.51,586400.0,35.59,35.59,35.49,35.51,586400.0
2011-07-08 11:15:00,35.51,35.53,35.44,35.53,457800.0,35.51,35.53,35.44,35.53,457800.0
2011-07-08 11:20:00,35.53,35.59,35.52,35.58,144100.0,35.53,35.59,35.52,35.58,144100.0
2011-07-08 11:25:00,35.57,35.58,35.52,35.53,111300.0,35.57,35.58,35.52,35.53,111300.0
2011-07-08 11:30:00,35.54,35.59,35.53,35.57,105800.0,35.54,35.59,35.53,35.57,105800.0
2011-07-08 11:35:00,35.58,35.71,35.58,35.68,508200.0,35.58,35.71,35.58,35.68,508200.0
2011-07-08 11:40:00,35.69,35.7,35.63,35.65,172500.0,35.69,35.7,35.63,35.65,172500.0
2011-07-08 11:45:00,35.65,35.67,35.61,35.63,258000.0,35.65,35.67,35.61,35.63,258000.0
2011-07-08 11:50:00,35.63,35.68,35.62,35.68,116600.0,35.63,35.68,35.62,35.68,116600.0
2011-07-08 11:55:00,35.68,35.71,35.66,35.67,173600.0,35.68,35.71,35.66,35.67,173600.0
2011-07-08 12:00:00,35.66,35.68,35.63,35.67,53600.0,35.66,35.68,35.63,35.67,53600.0
2011-07-08 12:05:00,35.68,35.71,35.68,35.7,218800.0,35.68,35.71,35.68,35.7,218800.0
2011-07-08 12:10:00,35.7,35.72,35.63,35.64,150900.0,35.7,35.72,35.63,35.64,150900.0
2011-07-08 12:15:00,35.63,35.64,35.58,35.61,230300.0,35.63,35.64,35.58,35.61,230300.0
2011-07-08 12:20:00,35.61,35.62,35.59,35.59,238800.0,35.61,35.62,35.59,35.59,238800.0
2011-07-08 12:25:00,35.6,35.62,35.57,35.59,277500.0,35.6,35.62,35.57,35.59,277500.0
2011-07-08 12:30:00,35.58,35.59,35.55,35.57,98800.0,35.58,35.59,35.55,35.57,98800.0
2011-07-08 12:35:00,35.57,35.59,35.56,35.59,71300.0,35.57,35.59,35.56,35.59,71300.0
2011-07-08 12:40:00,35.59,35.61,35.57,35.61,98500.0,35.59,35.61,35.57,35.61,98500.0
2011-07-08 12:45:00,35.61,35.65,35.6,35.65,121600.0,35.61,35.65,35.6,35.65,121600.0
2011-07-08 12:50:00,35.64,35.68,35.61,35.67,114000.0,35.64,35.68,35.61,35.67,114000.0
2011-07-08 12:55:00,35.66,35.68,35.64,35.66,115700.0,35.66,35.68,35.64,35.66,115700.0
2011-07-08 13:00:00,35.66,35.66,35.55,35.57,141700.0,35.66,35.66,35.55,35.57,141700.0
2011-07-08 13:05:00,35.57,35.64,35.56,35.64,126500.0,35.57,35.64,35.56,35.64,126500.0
2011-07-08 13:10:00,35.64,35.67,35.62,35.66,105100.0,35.64,35.67,35.62,35.66,105100.0
2011-07-08 13:15:00,35.65,35.69,35.63,35.67,173000.0,35.65,35.69,35.63,35.67,173000.0
2011-07-08 13:20:00,35.67,35.67,35.6,35.61,131300.0,35.67,35.67,35.6,35.61,131300.0
2011-07-08 13:25:00,35.62,35.62,35.59,35.61,80100.0,35.62,35.62,35.59,35.61,80100.0
2011-07-08 13:30:00,35.62,35.64,35.6,35.63,102900.0,35.62,35.64,35.6,35.63,102900.0
2011-07-08 13:35:00,35.62,35.64,35.58,35.6,124400.0,35.62,35.64,35.58,35.6,124400.0
2011-07-08 13:40:00,35.61,35.61,35.57,35.59,106600.0,35.61,35.61,35.57,35.59,106600.0
2011-07-08 13:45:00,35.6,35.61,35.49,35.49,229700.0,35.6,35.61,35.49,35.49,229700.0
2011-07-08 13:50:00,35.5,35.51,35.48,35.51,173700.0,35.5,35.51,35.48,35.51,173700.0
2011-07-08 13:55:00,35.51,35.52,35.49,35.5,130600.0,35.51,35.52,35.49,35.5,130600.0
2011-07-08 14:00:00,35.51,35.57,35.51,35.57,104900.0,35.51,35.57,35.51,35.57,104900.0
2011-07-08 14:05:00,35.57,35.6,35.56,35.6,108700.0,35.57,35.6,35.56,35.6,108700.0
2011-07-08 14:10:00,35.6,35.6,35.56,35.57,60000.0,35.6,35.6,35.56,35.57,60000.0
2011-07-08 14:15:00,35.57,35.6,35.54,35.59,89500.0,35.57,35.6,35.54,35.59,89500.0
2011-07-08 14:20:00,35.59,35.61,35.57,35.59,124100.0,35.59,35.61,35.57,35.59,124100.0
2011-07-08 14:25:00,35.59,35.6,35.53,35.55,234300.0,35.59,35.6,35.53,35.55,234300.0
2011-07-08 14:30:00,35.55,35.56,35.49,35.51,282200.0,35.55,35.56,35.49,35.51,282200.0
2011-07-08 14:35:00,35.51,35.56,35.5,35.56,139700.0,35.51,35.56,35.5,35.56,139700.0
2011-07-08 14:40:00,35.56,35.59,35.55,35.55,96900.0,35.56,35.59,35.55,35.55,96900.0
2011-07-08 14:45:00,35.55,35.57,35.55,35.57,68300.0,35.55,35.57,35.55,35.57,68300.0
2011-07-08 14:50:00,35.56,35.7,35.56,35.7,348900.0,35.56,35.7,35.56,35.7,348900.0
2011-07-08 14:55:00,35.7,35.7,35.68,35.69,215300.0,35.7,35.7,35.68,35.69,215300.0
2011-07-08 15:00:00,35.69,35.69,35.66,35.68,197400.0,35.69,35.69,35.66,35.68,197400.0
2011-07-08 15:05:00,35.68,35.69,35.65,35.66,166900.0,35.68,35.69,35.65,35.66,166900.0
2011-07-08 15:10:00,35.65,35.67,35.65,35.67,132200.0,35.65,35.67,35.65,35.67,132200.0
2011-07-08 15:15:00,35.67,35.67,35.64,35.67,182000.0,35.67,35.67,35.64,35.67,182000.0
2011-07-08 15:20:00,35.67,35.68,35.65,35.68,125300.0,35.67,35.68,35.65,35.68,125300.0
2011-07-08 15:25:00,35.68,35.69,35.65,35.65,123600.0,35.68,35.69,35.65,35.65,123600.0
2011-07-08 15:30:00,35.66,35.69,35.65,35.68,245400.0,35.66,35.69,35.65,35.68,245400.0
2011-07-08 15:35:00,35.68,35.7,35.67,35.67,181800.0,35.68,35.7,35.67,35.67,181800.0
2011-07-08 15:40:00,35.67,35.74,35.67,35.73,329600.0,35.67,35.74,35.67,35.73,329600.0
2011-07-08 15:45:00,35.73,35.79,35.72,35.79,543500.0,35.73,35.79,35.72,35.79,543500.0
2011-07-08 15:50:00,35.79,35.82,35.76,35.76,507800.0,35.79,35.82,35.76,35.76,507800.0
2011-07-08 15:55:00,35.77,35.77,35.74,35.76,514600.0,35.77,35.77,35.74,35.76,514600.0
2011-07-11 09:30:00,35.75,35.83,35.75,35.82,586300.0,35.75,35.83,35.75,35.82,586300.0
2011-07-11 09:35:00,35.81,35.85,35.79,35.83,347400.0,35.81,35.85,35.79,35.83,347400.0
2011-07-11 09:40:00,35.83,35.83,35.61,35.67,1234700.0,35.83,35.83,35.61,35.67,1234700.0
2011-07-11 09:45:00,35.66,35.71,35.63,35.69,403000.0,35.66,35.71,35.63,35.69,403000.0
2011-07-11 09:50:00,35.7,35.86,35.69,35.83,403100.0,35.7,35.86,35.69,35.83,403100.0
2011-07-11 09:55:00,35.84,35.84,35.73,35.74,377700.0,35.84,35.84,35.73,35.74,377700.0
2011-07-11 10:00:00,35.74,35.78,35.72,35.72,476800.0,35.74,35.78,35.72,35.72,476800.0
2011-07-11 10:05:00,35.72,35.73,35.68,35.68,207000.0,35.72,35.73,35.68,35.68,207000.0
2011-07-11 10:10:00,35.69,35.7,35.56,35.7,781200.0,35.69,35.7,35.56,35.7,781200.0
2011-07-11 10:15:00,35.7,35.7,35.61,35.64,258600.0,35.7,35.7,35.61,35.64,258600.0
2011-07-11 10:20:00,35.64,35.65,35.52,35.59,569500.0,35.64,35.65,35.52,35.59,569500.0
2011-07-11 10:25:00,35.59,35.6,35.55,35.59,281100.0,35.59,35.6,35.55,35.59,281100.0
2011-07-11 10:30:00,35.58,35.65,35.56,35.63,385900.0,35.58,35.65,35.56,35.63,385900.0
2011-07-11 10:35:00,35.64,35.64,35.51,35.51,405600.0,35.64,35.64,35.51,35.51,405600.0
2011-07-11 10:40:00,35.51,35.51,35.16,35.23,2523300.0,35.51,35.51,35.16,35.23,2523300.0
2011-07-11 10:45:00,35.23,35.26,35.08,35.16,934300.0,35.23,35.26,35.08,35.16,934300.0
2011-07-11 10:50:00,35.16,35.16,34.63,34.73,2491100.0,35.16,35.16,34.63,34.73,2491100.0
2011-07-11 10:55:00,34.73,34.84,34.67,34.81,1033100.0,34.73,34.84,34.67,34.81,1033100.0
2011-07-11 11:00:00,34.8,34.8,34.67,34.7,678100.0,34.8,34.8,34.67,34.7,678100.0
2011-07-11 11:05:00,34.7,34.9,34.7,34.87,452100.0,34.7,34.9,34.7,34.87,452100.0
2011-07-11 11:10:00,34.87,34.88,34.83,34.88,381800.0,34.87,34.88,34.83,34.88,381800.0
2011-07-11 11:15:00,34.88,35.0,34.88,35.0,666400.0,34.88,35.0,34.88,35.0,666400.0
2011-07-11 11:20:00,35.0,35.03,34.85,34.87,461100.0,35.0,35.03,34.85,34.87,461100.0
2011-07-11 11:25:00,34.87,34.9,34.83,34.86,960200.0,34.87,34.9,34.83,34.86,960200.0
2011-07-11 11:30:00,34.86,34.98,34.86,34.94,199100.0,34.86,34.98,34.86,34.94,199100.0
2011-07-11 11:35:00,34.93,34.96,34.89,34.95,241200.0,34.93,34.96,34.89,34.95,241200.0
2011-07-11 11:40:00,34.95,35.02,34.94,34.99,283800.0,34.95,35.02,34.94,34.99,283800.0
2011-07-11 11:45:00,34.99,35.05,34.98,35.01,181700.0,34.99,35.05,34.98,35.01,181700.0
2011-07-11 11:50:00,35.02,35.05,34.99,35.0,125400.0,35.02,35.05,34.99,35.0,125400.0
2011-07-11 11:55:00,35.0,35.01,34.93,34.94,152400.0,35.0,35.01,34.93,34.94,152400.0
2011-07-11 12:00:00,34.95,34.99,34.92,34.97,339100.0,34.95,34.99,34.92,34.97,339100.0
2011-07-11 12:05:00,34.97,34.99,34.93,34.94,260500.0,34.97,34.99,34.93,34.94,260500.0
2011-07-11 12:10:00,34.94,34.95,34.9,34.9,168300.0,34.94,34.95,34.9,34.9,168300.0
2011-07-11 12:15:00,34.9,35.17,34.89,35.13,643600.0,34.9,35.17,34.89,35.13,643600.0
2011-07-11 12:20:00,35.13,35.13,35.07,35.09,207500.0,35.13,35.13,35.07,35.09,207500.0
2011-07-11 12:25:00,35.09,35.13,35.05,35.12,441300.0,35.09,35.13,35.05,35.12,441300.0
2011-07-11 12:30:00,35.12,35.14,35.08,35.08,230500.0,35.12,35.14,35.08,35.08,230500.0
2011-07-11 12:35:00,35.08,35.14,35.07,35.12,231900.0,35.08,35.14,35.07,35.12,231900.0
2011-07-11 12:40:00,35.12,35.13,35.02,35.04,292000.0,35.12,35.13,35.02,35.04,292000.0
2011-07-11 12:45:00,35.03,35.07,35.01,35.04,307900.0,35.03,35.07,35.01,35.04,307900.0
2011-07-11 12:50:00,35.04,35.04,34.97,34.99,258000.0,35.04,35.04,34.97,34.99,258000.0
2011-07-11 12:55:00,34.99,35.01,34.94,34.95,225900.0,34.99,35.01,34.94,34.95,225900.0
2011-07-11 13:00:00,34.95,35.02,34.94,35.01,149400.0,34.95,35.02,34.94,35.01,149400.0
2011-07-11 13:05:00,35.01,35.04,35.0,35.02,101900.0,35.01,35.04,35.0,35.02,101900.0
2011-07-11 13:10:00,35.03,35.04,34.99,35.0,145500.0,35.03,35.04,34.99,35.0,145500.0
2011-07-11 13:15:00,35.0,35.0,34.81,34.83,508400.0,35.0,35.0,34.81,34.83,508400.0
2011-07-11 13:20:00,34.83,34.85,34.75,34.81,342100.0,34.83,34.85,34.75,34.81,342100.0
2011-07-11 13:25:00,34.81,34.85,34.78,34.83,178800.0,34.81,34.85,34.78,34.83,178800.0
2011-07-11 13:30:00,34.82,34.92,34.82,34.87,145500.0,34.82,34.92,34.82,34.87,145500.0
2011-07-11 13:35:00,34.87,34.87,34.82,34.84,131400.0,34.87,34.87,34.82,34.84,131400.0
2011-07-11 13:40:00,34.83,34.87,34.81,34.82,149100.0,34.83,34.87,34.81,34.82,149100.0
2011-07-11 13:45:00,34.82,34.86,34.8,34.85,153200.0,34.82,34.86,34.8,34.85,153200.0
2011-07-11 13:50:00,34.85,34.88,34.84,34.85,144900.0,34.85,34.88,34.84,34.85,144900.0
2011-07-11 13:55:00,34.85,34.86,34.82,34.86,190700.0,34.85,34.86,34.82,34.86,190700.0
2011-07-11 14:00:00,34.85,34.85,34.81,34.84,82100.0,34.85,34.85,34.81,34.84,82100.0
2011-07-11 14:05:00,34.83,34.85,34.82,34.84,102000.0,34.83,34.85,34.82,34.84,102000.0
2011-07-11 14:10:00,34.84,34.89,34.84,34.84,65000.0,34.84,34.89,34.84,34.84,65000.0
2011-07-11 14:15:00,34.84,34.88,34.84,34.86,55700.0,34.84,34.88,34.84,34.86,55700.0
2011-07-11 14:20:00,34.86,34.99,34.86,34.97,376800.0,34.86,34.99,34.86,34.97,376800.0
2011-07-11 14:25:00,34.96,34.97,34.89,34.91,169400.0,34.96,34.97,34.89,34.91,169400.0
2011-07-11 14:30:00,34.91,34.91,34.86,34.89,130800.0,34.91,34.91,34.86,34.89,130800.0
2011-07-11 14:35:00,34.9,34.96,34.89,34.95,83100.0,34.9,34.96,34.89,34.95,83100.0
2011-07-11 14:40:00,34.95,34.96,34.9,34.92,76600.0,34.95,34.96,34.9,34.92,76600.0
2011-07-11 14:45:00,34.92,34.94,34.9,34.93,49200.0,34.92,34.94,34.9,34.93,49200.0
2011-07-11 14:50:00,34.94,34.96,34.92,34.96,34200.0,34.94,34.96,34.92,34.96,34200.0
2011-07-11 14:55:00,34.95,34.96,34.94,34.96,44700.0,34.95,34.96,34.94,34.96,44700.0
2011-07-11 15:00:00,34.96,34.97,34.95,34.95,43500.0,34.96,34.97,34.95,34.95,43500.0
2011-07-11 15:05:00,34.95,34.96,34.91,34.92,57100.0,34.95,34.96,34.91,34.92,57100.0
2011-07-11 15:10:00,34.91,34.93,34.9,34.9,122000.0,34.91,34.93,34.9,34.9,122000.0
2011-07-11 15:15:00,34.9,34.92,34.88,34.91,125900.0,34.9,34.92,34.88,34.91,125900.0
2011-07-11 15:20:00,34.91,34.96,34.91,34.95,146900.0,34.91,34.96,34.91,34.95,146900.0
2011-07-11 15:25:00,34.95,35.02,34.93,35.01,135500.0,34.95,35.02,34.93,35.01,135500.0
2011-07-11 15:30:00,35.01,35.02,34.97,34.97,138000.0,35.01,35.02,34.97,34.97,138000.0
2011-07-11 15:35:00,34.98,34.98,34.96,34.97,127300.0,34.98,34.98,34.96,34.97,127300.0
2011-07-11 15:40:00,34.97,34.97,34.96,34.96,113200.0,34.97,34.97,34.96,34.96,113200.0
2011-07-11 15:45:00,34.95,34.96,34.9,34.92,289600.0,34.95,34.96,34.9,34.92,289600.0
2011-07-11 15:50:00,34.91,34.93,34.9,34.91,414400.0,34.91,34.93,34.9,34.91,414400.0
2011-07-11 15:55:00,34.91,34.99,34.9,34.93,804700.0,34.91,34.99,34.9,34.93,804700.0
2011-07-12 09:30:00,34.35,34.39,34.28,34.34,751700.0,34.35,34.39,34.28,34.34,751700.0
2011-07-12 09:35:00,34.34,34.35,34.25,34.3,658000.0,34.34,34.35,34.25,34.3,658000.0
2011-07-12 09:40:00,34.3,34.36,34.29,34.33,516300.0,34.3,34.36,34.29,34.33,516300.0
2011-07-12 09:45:00,34.33,34.38,34.27,34.37,328500.0,34.33,34.38,34.27,34.37,328500.0
2011-07-12 09:50:00,34.36,34.39,34.28,34.33,273800.0,34.36,34.39,34.28,34.33,273800.0
2011-07-12 09:55:00,34.33,34.39,34.33,34.38,317300.0,34.33,34.39,34.33,34.38,317300.0
2011-07-12 10:00:00,34.38,34.44,34.34,34.41,425800.0,34.38,34.44,34.34,34.41,425800.0
2011-07-12 10:05:00,34.41,34.41,34.32,34.36,462800.0,34.41,34.41,34.32,34.36,462800.0
2011-07-12 10:10:00,34.37,34.37,34.31,34.34,428900.0,34.37,34.37,34.31,34.34,428900.0
2011-07-12 10:15:00,34.33,34.47,34.33,34.44,387800.0,34.33,34.47,34.33,34.44,387800.0
2011-07-12 10:20:00,34.44,34.49,34.42,34.43,201900.0,34.44,34.49,34.42,34.43,201900.0
2011-07-12 10:25:00,34.42,34.51,34.41,34.51,208700.0,34.42,34.51,34.41,34.51,208700.0
2011-07-12 10:30:00,34.51,34.58,34.51,34.57,707200.0,34.51,34.58,34.51,34.57,707200.0
2011-07-12 10:35:00,34.56,34.64,34.54,34.59,333000.0,34.56,34.64,34.54,34.59,333000.0
2011-07-12 10:40:00,34.6,34.67,34.52,34.52,499000.0,34.6,34.67,34.52,34.52,499000.0
2011-07-12 10:45:00,34.52,34.58,34.48,34.51,331500.0,34.52,34.58,34.48,34.51,331500.0
2011-07-12 10:50:00,34.52,34.55,34.46,34.54,202600.0,34.52,34.55,34.46,34.54,202600.0
2011-07-12 10:55:00,34.55,34.57,34.51,34.55,295400.0,34.55,34.57,34.51,34.55,295400.0
2011-07-12 11:00:00,34.55,34.59,34.52,34.56,167500.0,34.55,34.59,34.52,34.56,167500.0
2011-07-12 11:05:00,34.56,34.57,34.5,34.55,399400.0,34.56,34.57,34.5,34.55,399400.0
2011-07-12 11:10:00,34.56,34.56,34.48,34.52,190900.0,34.56,34.56,34.48,34.52,190900.0
2011-07-12 11:15:00,34.52,34.56,34.5,34.55,91800.0,34.52,34.56,34.5,34.55,91800.0
2011-07-12 11:20:00,34.55,34.58,34.53,34.55,100700.0,34.55,34.58,34.53,34.55,100700.0
2011-07-12 11:25:00,34.55,34.57,34.47,34.47,225800.0,34.55,34.57,34.47,34.47,225800.0
2011-07-12 11:30:00,34.49,34.52,34.43,34.48,440700.0,34.49,34.52,34.43,34.48,440700.0
2011-07-12 11:35:00,34.48,34.51,34.45,34.47,197200.0,34.48,34.51,34.45,34.47,197200.0
2011-07-12 11:40:00,34.46,34.53,34.45,34.51,129900.0,34.46,34.53,34.45,34.51,129900.0
2011-07-12 11:45:00,34.51,34.52,34.48,34.5,121300.0,34.51,34.52,34.48,34.5,121300.0
2011-07-12 11:50:00,34.5,34.53,34.47,34.5,78000.0,34.5,34.53,34.47,34.5,78000.0
2011-07-12 11:55:00,34.5,34.57,34.5,34.57,141000.0,34.5,34.57,34.5,34.57,141000.0
2011-07-12 12:00:00,34.56,34.62,34.56,34.58,239500.0,34.56,34.62,34.56,34.58,239500.0
2011-07-12 12:05:00,34.58,34.65,34.57,34.64,146300.0,34.58,34.65,34.57,34.64,146300.0
2011-07-12 12:10:00,34.65,34.66,34.61,34.62,143100.0,34.65,34.66,34.61,34.62,143100.0
2011-07-12 12:15:00,34.63,34.73,34.6,34.71,320300.0,34.63,34.73,34.6,34.71,320300.0
2011-07-12 12:20:00,34.71,34.74,34.65,34.65,162500.0,34.71,34.74,34.65,34.65,162500.0
2011-07-12 12:25:00,34.66,34.69,34.62,34.65,231700.0,34.66,34.69,34.62,34.65,231700.0
2011-07-12 12:30:00,34.66,34.67,34.63,34.65,117000.0,34.66,34.67,34.63,34.65,117000.0
2011-07-12 12:35:00,34.66,34.67,34.6,34.62,120300.0,34.66,34.67,34.6,34.62,120300.0
2011-07-12 12:40:00,34.61,34.61,34.56,34.6,117500.0,34.61,34.61,34.56,34.6,117500.0
2011-07-12 12:45:00,34.6,34.68,34.59,34.66,235100.0,34.6,34.68,34.59,34.66,235100.0
2011-07-12 12:50:00,34.66,34.68,34.65,34.68,137600.0,34.66,34.68,34.65,34.68,137600.0
2011-07-12 12:55:00,34.68,34.75,34.68,34.71,215200.0,34.68,34.75,34.68,34.71,215200.0
2011-07-12 13:00:00,34.71,34.72,34.67,34.68,182700.0,34.71,34.72,34.67,34.68,182700.0
2011-07-12 13:05:00,34.68,34.71,34.63,34.69,186700.0,34.68,34.71,34.63,34.69,186700.0
2011-07-12 13:10:00,34.7,34.73,34.69,34.69,101300.0,34.7,34.73,34.69,34.69,101300.0
2011-07-12 13:15:00,34.68,34.69,34.6,34.65,186400.0,34.68,34.69,34.6,34.65,186400.0
2011-07-12 13:20:00,34.65,34.77,34.64,34.71,238700.0,34.65,34.77,34.64,34.71,238700.0
2011-07-12 13:25:00,34.72,34.86,34.72,34.85,1063400.0,34.72,34.86,34.72,34.85,1063400.0
2011-07-12 13:30:00,34.85,34.9,34.79,34.89,438600.0,34.85,34.9,34.79,34.89,438600.0
2011-07-12 13:35:00,34.89,35.0,34.87,34.97,771400.0,34.89,35.0,34.87,34.97,771400.0
2011-07-12 13:40:00,34.97,35.0,34.92,34.95,358500.0,34.97,35.0,34.92,34.95,358500.0
2011-07-12 13:45:00,34.95,34.97,34.92,34.94,262200.0,34.95,34.97,34.92,34.94,262200.0
2011-07-12 13:50:00,34.94,34.95,34.9,34.95,164700.0,34.94,34.95,34.9,34.95,164700.0
2011-07-12 13:55:00,34.95,34.98,34.93,34.94,209700.0,34.95,34.98,34.93,34.94,209700.0
2011-07-12 14:00:00,34.94,35.09,34.94,35.07,699600.0,34.94,35.09,34.94,35.07,699600.0
2011-07-12 14:05:00,35.08,35.23,35.04,35.23,854600.0,35.08,35.23,35.04,35.23,854600.0
2011-07-12 14:10:00,35.23,35.32,35.21,35.29,963400.0,35.23,35.32,35.21,35.29,963400.0
2011-07-12 14:15:00,35.29,35.48,35.28,35.47,1616200.0,35.29,35.48,35.28,35.47,1616200.0
2011-07-12 14:20:00,35.48,35.52,35.41,35.44,850000.0,35.48,35.52,35.41,35.44,850000.0
2011-07-12 14:25:00,35.44,35.47,35.33,35.42,1059400.0,35.44,35.47,35.33,35.42,1059400.0
2011-07-12 14:30:00,35.42,35.46,35.36,35.46,757800.0,35.42,35.46,35.36,35.46,757800.0
2011-07-12 14:35:00,35.46,35.46,35.3,35.31,631400.0,35.46,35.46,35.3,35.31,631400.0
2011-07-12 14:40:00,35.32,35.35,35.24,35.24,558300.0,35.32,35.35,35.24,35.24,558300.0
2011-07-12 14:45:00,35.24,35.28,35.23,35.28,443000.0,35.24,35.28,35.23,35.28,443000.0
2011-07-12 14:50:00,35.28,35.31,35.26,35.27,201400.0,35.28,35.31,35.26,35.27,201400.0
2011-07-12 14:55:00,35.27,35.28,35.22,35.25,228500.0,35.27,35.28,35.22,35.25,228500.0
2011-07-12 15:00:00,35.26,35.36,35.26,35.28,332200.0,35.26,35.36,35.26,35.28,332200.0
2011-07-12 15:05:00,35.28,35.33,35.27,35.31,167700.0,35.28,35.33,35.27,35.31,167700.0
2011-07-12 15:10:00,35.31,35.33,35.25,35.26,242700.0,35.31,35.33,35.25,35.26,242700.0
2011-07-12 15:15:00,35.25,35.29,35.22,35.27,348400.0,35.25,35.29,35.22,35.27,348400.0
2011-07-12 15:20:00,35.27,35.3,35.23,35.29,314400.0,35.27,35.3,35.23,35.29,314400.0
2011-07-12 15:25:00,35.28,35.28,35.2,35.27,415700.0,35.28,35.28,35.2,35.27,415700.0
2011-07-12 15:30:00,35.27,35.28,35.24,35.27,313800.0,35.27,35.28,35.24,35.27,313800.0
2011-07-12 15:35:00,35.26,35.29,35.26,35.29,412900.0,35.26,35.29,35.26,35.29,412900.0
2011-07-12 15:40:00,35.29,35.31,35.25,35.25,400300.0,35.29,35.31,35.25,35.25,400300.0
2011-07-12 15:45:00,35.26,35.26,35.09,35.1,542000.0,35.26,35.26,35.09,35.1,542000.0
2011-07-12 15:50:00,35.09,35.15,35.03,35.14,885400.0,35.09,35.15,35.03,35.14,885400.0
2011-07-12 15:55:00,35.14,35.23,35.14,35.21,756700.0,35.14,35.23,35.14,35.21,756700.0
2011-07-13 09:30:00,36.35,36.46,36.33,36.37,1542200.0,36.35,36.46,36.33,36.37,1542200.0
2011-07-13 09:35:00,36.38,36.4,36.29,36.35,826100.0,36.38,36.4,36.29,36.35,826100.0
2011-07-13 09:40:00,36.35,36.4,36.32,36.35,826000.0,36.35,36.4,36.32,36.35,826000.0
2011-07-13 09:45:00,36.34,36.45,36.33,36.34,741100.0,36.34,36.45,36.33,36.34,741100.0
2011-07-13 09:50:00,36.35,36.43,36.32,36.33,696600.0,36.35,36.43,36.32,36.33,696600.0
2011-07-13 09:55:00,36.33,36.36,36.3,36.33,627200.0,36.33,36.36,36.3,36.33,627200.0
2011-07-13 10:00:00,36.33,36.5,36.32,36.44,2292200.0,36.33,36.5,36.32,36.44,2292200.0
2011-07-13 10:05:00,36.44,36.69,36.43,36.61,2245800.0,36.44,36.69,36.43,36.61,2245800.0
2011-07-13 10:10:00,36.62,36.8,36.59,36.71,2090500.0,36.62,36.8,36.59,36.71,2090500.0
2011-07-13 10:15:00,36.71,36.73,36.65,36.69,1215300.0,36.71,36.73,36.65,36.69,1215300.0
2011-07-13 10:20:00,36.68,36.84,36.61,36.83,1635600.0,36.68,36.84,36.61,36.83,1635600.0
2011-07-13 10:25:00,36.83,36.95,36.82,36.85,1671600.0,36.83,36.95,36.82,36.85,1671600.0
2011-07-13 10:30:00,36.86,36.99,36.84,36.95,1193300.0,36.86,36.99,36.84,36.95,1193300.0
2011-07-13 10:35:00,36.95,37.07,36.93,37.04,1571500.0,36.95,37.07,36.93,37.04,1571500.0
2011-07-13 10:40:00,37.04,37.17,37.02,37.11,1288600.0,37.04,37.17,37.02,37.11,1288600.0
2011-07-13 10:45:00,37.11,37.18,37.08,37.11,1008200.0,37.11,37.18,37.08,37.11,1008200.0
2011-07-13 10:50:00,37.1,37.24,37.06,37.17,1297500.0,37.1,37.24,37.06,37.17,1297500.0
2011-07-13 10:55:00,37.17,37.29,37.16,37.29,1316700.0,37.17,37.29,37.16,37.29,1316700.0
2011-07-13 11:00:00,37.29,37.29,37.1,37.14,1037000.0,37.29,37.29,37.1,37.14,1037000.0
2011-07-13 11:05:00,37.15,37.18,37.08,37.1,669300.0,37.15,37.18,37.08,37.1,669300.0
2011-07-13 11:10:00,37.11,37.18,37.07,37.17,454100.0,37.11,37.18,37.07,37.17,454100.0
2011-07-13 11:15:00,37.17,37.22,37.13,37.18,775000.0,37.17,37.22,37.13,37.18,775000.0
2011-07-13 11:20:00,37.19,37.3,37.18,37.27,598600.0,37.19,37.3,37.18,37.27,598600.0
2011-07-13 11:25:00,37.27,37.35,37.26,37.3,724100.0,37.27,37.35,37.26,37.3,724100.0
2011-07-13 11:30:00,37.31,37.35,37.2,37.22,816100.0,37.31,37.35,37.2,37.22,816100.0
2011-07-13 11:35:00,37.23,37.23,37.06,37.11,919000.0,37.23,37.23,37.06,37.11,919000.0
2011-07-13 11:40:00,37.12,37.19,37.07,37.12,612500.0,37.12,37.19,37.07,37.12,612500.0
2011-07-13 11:45:00,37.12,37.13,36.81,36.82,1064500.0,37.12,37.13,36.81,36.82,1064500.0
2011-07-13 11:50:00,36.81,36.97,36.8,36.96,858800.0,36.81,36.97,36.8,36.96,858800.0
2011-07-13 11:55:00,36.95,37.0,36.92,36.97,637100.0,36.95,37.0,36.92,36.97,637100.0
2011-07-13 12:00:00,36.97,36.97,36.84,36.88,378700.0,36.97,36.97,36.84,36.88,378700.0
2011-07-13 12:05:00,36.89,36.98,36.88,36.98,350200.0,36.89,36.98,36.88,36.98,350200.0
2011-07-13 12:10:00,36.98,37.17,36.97,37.14,844800.0,36.98,37.17,36.97,37.14,844800.0
2011-07-13 12:15:00,37.13,37.2,37.11,37.12,569800.0,37.13,37.2,37.11,37.12,569800.0
2011-07-13 12:20:00,37.12,37.13,37.0,37.1,530100.0,37.12,37.13,37.0,37.1,530100.0
2011-07-13 12:25:00,37.11,37.13,37.09,37.11,364900.0,37.11,37.13,37.09,37.11,364900.0
2011-07-13 12:30:00,37.1,37.1,36.95,36.98,402100.0,37.1,37.1,36.95,36.98,402100.0
2011-07-13 12:35:00,36.97,37.03,36.97,37.0,152500.0,36.97,37.03,36.97,37.0,152500.0
2011-07-13 12:40:00,37.01,37.09,37.0,37.07,163300.0,37.01,37.09,37.0,37.07,163300.0
2011-07-13 12:45:00,37.06,37.13,36.95,37.1,291400.0,37.06,37.13,36.95,37.1,291400.0
2011-07-13 12:50:00,37.1,37.14,37.05,37.06,181800.0,37.1,37.14,37.05,37.06,181800.0
2011-07-13 12:55:00,37.06,37.07,36.97,37.0,235900.0,37.06,37.07,36.97,37.0,235900.0
2011-07-13 13:00:00,37.0,37.03,36.98,36.99,214800.0,37.0,37.03,36.98,36.99,214800.0
2011-07-13 13:05:00,36.99,37.07,36.97,37.06,141200.0,36.99,37.07,36.97,37.06,141200.0
2011-07-13 13:10:00,37.06,37.16,37.05,37.14,271800.0,37.06,37.16,37.05,37.14,271800.0
2011-07-13 13:15:00,37.14,37.15,37.07,37.14,248400.0,37.14,37.15,37.07,37.14,248400.0
2011-07-13 13:20:00,37.14,37.24,37.12,37.12,652100.0,37.14,37.24,37.12,37.12,652100.0
2011-07-13 13:25:00,37.13,37.17,37.11,37.12,233800.0,37.13,37.17,37.11,37.12,233800.0
2011-07-13 13:30:00,37.12,37.13,37.1,37.1,137500.0,37.12,37.13,37.1,37.1,137500.0
2011-07-13 13:35:00,37.11,37.17,37.1,37.17,158100.0,37.11,37.17,37.1,37.17,158100.0
2011-07-13 13:40:00,37.17,37.18,37.1,37.12,211800.0,37.17,37.18,37.1,37.12,211800.0
2011-07-13 13:45:00,37.12,37.15,37.08,37.13,330600.0,37.12,37.15,37.08,37.13,330600.0
2011-07-13 13:50:00,37.13,37.16,37.11,37.13,167400.0,37.13,37.16,37.11,37.13,167400.0
2011-07-13 13:55:00,37.12,37.2,37.12,37.18,271400.0,37.12,37.2,37.12,37.18,271400.0
2011-07-13 14:00:00,37.19,37.24,37.15,37.23,296800.0,37.19,37.24,37.15,37.23,296800.0
2011-07-13 14:05:00,37.23,37.25,37.19,37.24,453900.0,37.23,37.25,37.19,37.24,453900.0
2011-07-13 14:10:00,37.23,37.24,37.14,37.15,281400.0,37.23,37.24,37.14,37.15,281400.0
2011-07-13 14:15:00,37.15,37.18,37.05,37.1,279100.0,37.15,37.18,37.05,37.1,279100.0
2011-07-13 14:20:00,37.1,37.13,36.99,37.0,721800.0,37.1,37.13,36.99,37.0,721800.0
2011-07-13 14:25:00,37.0,37.0,36.91,36.94,672100.0,37.0,37.0,36.91,36.94,672100.0
2011-07-13 14:30:00,36.96,37.03,36.86,36.88,980100.0,36.96,37.03,36.86,36.88,980100.0
2011-07-13 14:35:00,36.88,36.97,36.85,36.94,345400.0,36.88,36.97,36.85,36.94,345400.0
2011-07-13 14:40:00,36.93,36.96,36.89,36.95,332600.0,36.93,36.96,36.89,36.95,332600.0
2011-07-13 14:45:00,36.95,37.04,36.93,37.01,475200.0,36.95,37.04,36.93,37.01,475200.0
2011-07-13 14:50:00,37.02,37.11,37.01,37.1,277500.0,37.02,37.11,37.01,37.1,277500.0
2011-07-13 14:55:00,37.1,37.12,37.05,37.06,195800.0,37.1,37.12,37.05,37.06,195800.0
2011-07-13 15:00:00,37.06,37.14,37.06,37.12,282100.0,37.06,37.14,37.06,37.12,282100.0
2011-07-13 15:05:00,37.11,37.13,37.05,37.09,309200.0,37.11,37.13,37.05,37.09,309200.0
2011-07-13 15:10:00,37.09,37.1,36.95,36.95,413200.0,37.09,37.1,36.95,36.95,413200.0
2011-07-13 15:15:00,36.96,37.07,36.95,37.02,354400.0,36.96,37.07,36.95,37.02,354400.0
2011-07-13 15:20:00,37.02,37.07,37.0,37.05,486700.0,37.02,37.07,37.0,37.05,486700.0
2011-07-13 15:25:00,37.05,37.12,37.05,37.11,473900.0,37.05,37.12,37.05,37.11,473900.0
2011-07-13 15:30:00,37.12,37.13,37.06,37.08,636500.0,37.12,37.13,37.06,37.08,636500.0
2011-07-13 15:35:00,37.08,37.12,37.05,37.06,397600.0,37.08,37.12,37.05,37.06,397600.0
2011-07-13 15:40:00,37.06,37.07,36.98,37.06,488600.0,37.06,37.07,36.98,37.06,488600.0
2011-07-13 15:45:00,37.06,37.11,37.01,37.04,447400.0,37.06,37.11,37.01,37.04,447400.0
2011-07-13 15:50:00,37.04,37.15,37.04,37.15,746000.0,37.04,37.15,37.04,37.15,746000.0
2011-07-13 15:55:00,37.15,37.24,37.14,37.24,1396800.0,37.15,37.24,37.14,37.24,1396800.0
2011-07-14 09:30:00,38.11,38.14,37.95,37.99,3089700.0,38.11,38.14,37.95,37.99,3089700.0
2011-07-14 09:35:00,37.99,38.02,37.92,37.99,1313400.0,37.99,38.02,37.92,37.99,1313400.0
2011-07-14 09:40:00,38.0,38.18,37.99,38.14,1609600.0,38.0,38.18,37.99,38.14,1609600.0
2011-07-14 09:45:00,38.14,38.23,38.1,38.23,1440300.0,38.14,38.23,38.1,38.23,1440300.0
2011-07-14 09:50:00,38.23,38.29,38.19,38.24,1128500.0,38.23,38.29,38.19,38.24,1128500.0
2011-07-14 09:55:00,38.24,38.26,38.19,38.24,778600.0,38.24,38.26,38.19,38.24,778600.0
2011-07-14 10:00:00,38.24,38.28,38.18,38.27,1074100.0,38.24,38.28,38.18,38.27,1074100.0
2011-07-14 10:05:00,38.27,38.29,38.2,38.26,464100.0,38.27,38.29,38.2,38.26,464100.0
2011-07-14 10:10:00,38.26,38.33,38.16,38.32,1120100.0,38.26,38.33,38.16,38.32,1120100.0
2011-07-14 10:15:00,38.33,38.37,38.26,38.29,1003400.0,38.33,38.37,38.26,38.29,1003400.0
2011-07-14 10:20:00,38.29,38.31,38.23,38.24,476300.0,38.29,38.31,38.23,38.24,476300.0
2011-07-14 10:25:00,38.23,38.31,38.22,38.28,863700.0,38.23,38.31,38.22,38.28,863700.0
2011-07-14 10:30:00,38.28,38.29,38.05,38.05,1941400.0,38.28,38.29,38.05,38.05,1941400.0
2011-07-14 10:35:00,38.06,38.13,38.03,38.09,1276500.0,38.06,38.13,38.03,38.09,1276500.0
2011-07-14 10:40:00,38.1,38.13,37.9,37.96,1507000.0,38.1,38.13,37.9,37.96,1507000.0
2011-07-14 10:45:00,37.95,37.96,37.72,37.78,2309900.0,37.95,37.96,37.72,37.78,2309900.0
2011-07-14 10:50:00,37.79,37.79,37.38,37.52,3947000.0,37.79,37.79,37.38,37.52,3947000.0
2011-07-14 10:55:00,37.52,37.52,37.3,37.38,2267600.0,37.52,37.52,37.3,37.38,2267600.0
2011-07-14 11:00:00,37.37,37.64,37.34,37.63,1845400.0,37.37,37.64,37.34,37.63,1845400.0
2011-07-14 11:05:00,37.63,37.74,37.6,37.73,1142500.0,37.63,37.74,37.6,37.73,1142500.0
2011-07-14 11:10:00,37.74,37.76,37.56,37.61,1142100.0,37.74,37.76,37.56,37.61,1142100.0
2011-07-14 11:15:00,37.6,37.84,37.56,37.82,1197700.0,37.6,37.84,37.56,37.82,1197700.0
2011-07-14 11:20:00,37.83,37.83,37.62,37.69,760000.0,37.83,37.83,37.62,37.69,760000.0
2011-07-14 11:25:00,37.68,37.72,37.57,37.69,719600.0,37.68,37.72,37.57,37.69,719600.0
2011-07-14 11:30:00,37.69,37.75,37.58,37.61,522000.0,37.69,37.75,37.58,37.61,522000.0
2011-07-14 11:35:00,37.61,37.65,37.47,37.51,768500.0,37.61,37.65,37.47,37.51,768500.0
2011-07-14 11:40:00,37.51,37.64,37.48,37.61,607500.0,37.51,37.64,37.48,37.61,607500.0
2011-07-14 11:45:00,37.61,37.74,37.6,37.68,518700.0,37.61,37.74,37.6,37.68,518700.0
2011-07-14 11:50:00,37.68,37.71,37.66,37.69,176400.0,37.68,37.71,37.66,37.69,176400.0
2011-07-14 11:55:00,37.68,37.75,37.66,37.73,377100.0,37.68,37.75,37.66,37.73,377100.0
2011-07-14 12:00:00,37.73,37.73,37.6,37.65,385900.0,37.73,37.73,37.6,37.65,385900.0
2011-07-14 12:05:00,37.64,37.7,37.62,37.67,230800.0,37.64,37.7,37.62,37.67,230800.0
2011-07-14 12:10:00,37.66,37.73,37.6,37.72,247800.0,37.66,37.73,37.6,37.72,247800.0
2011-07-14 12:15:00,37.72,37.76,37.66,37.66,353200.0,37.72,37.76,37.66,37.66,353200.0
2011-07-14 12:20:00,37.65,37.71,37.6,37.69,325400.0,37.65,37.71,37.6,37.69,325400.0
2011-07-14 12:25:00,37.69,37.8,37.65,37.75,395800.0,37.69,37.8,37.65,37.75,395800.0
2011-07-14 12:30:00,37.76,37.77,37.72,37.72,118200.0,37.76,37.77,37.72,37.72,118200.0
2011-07-14 12:35:00,37.72,37.74,37.68,37.7,143600.0,37.72,37.74,37.68,37.7,143600.0
2011-07-14 12:40:00,37.71,37.86,37.71,37.85,273400.0,37.71,37.86,37.71,37.85,273400.0
2011-07-14 12:45:00,37.85,38.04,37.84,38.04,774100.0,37.85,38.04,37.84,38.04,774100.0
2011-07-14 12:50:00,38.04,38.09,37.98,37.98,659800.0,38.04,38.09,37.98,37.98,659800.0
2011-07-14 12:55:00,37.98,38.02,37.92,37.97,434800.0,37.98,38.02,37.92,37.97,434800.0
2011-07-14 13:00:00,37.97,38.05,37.87,37.89,421400.0,37.97,38.05,37.87,37.89,421400.0
2011-07-14 13:05:00,37.88,37.92,37.8,37.88,579800.0,37.88,37.92,37.8,37.88,579800.0
2011-07-14 13:10:00,37.87,37.9,37.71,37.71,481500.0,37.87,37.9,37.71,37.71,481500.0
2011-07-14 13:15:00,37.71,37.73,37.63,37.73,680400.0,37.71,37.73,37.63,37.73,680400.0
2011-07-14 13:20:00,37.73,37.73,37.6,37.7,508400.0,37.73,37.73,37.6,37.7,508400.0
2011-07-14 13:25:00,37.69,37.74,37.64,37.69,522300.0,37.69,37.74,37.64,37.69,522300.0
2011-07-14 13:30:00,37.7,37.79,37.64,37.64,482100.0,37.7,37.79,37.64,37.64,482100.0
2011-07-14 13:35:00,37.63,37.72,37.62,37.65,261700.0,37.63,37.72,37.62,37.65,261700.0
2011-07-14 13:40:00,37.64,37.76,37.63,37.72,313300.0,37.64,37.76,37.63,37.72,313300.0
2011-07-14 13:45:00,37.71,37.72,37.64,37.69,259600.0,37.71,37.72,37.64,37.69,259600.0
2011-07-14 13:50:00,37.7,37.77,37.68,37.76,183700.0,37.7,37.77,37.68,37.76,183700.0
2011-07-14 13:55:00,37.77,37.88,37.76,37.8,273600.0,37.77,37.88,37.76,37.8,273600.0
2011-07-14 14:00:00,37.8,37.83,37.75,37.75,182400.0,37.8,37.83,37.75,37.75,182400.0
2011-07-14 14:05:00,37.74,37.8,37.7,37.8,121000.0,37.74,37.8,37.7,37.8,121000.0
2011-07-14 14:10:00,37.8,37.89,37.79,37.86,244400.0,37.8,37.89,37.79,37.86,244400.0
2011-07-14 14:15:00,37.85,37.87,37.69,37.71,293900.0,37.85,37.87,37.69,37.71,293900.0
2011-07-14 14:20:00,37.71,37.76,37.66,37.74,329500.0,37.71,37.76,37.66,37.74,329500.0
2011-07-14 14:25:00,37.74,37.76,37.61,37.72,302500.0,37.74,37.76,37.61,37.72,302500.0
2011-07-14 14:30:00,37.71,37.75,37.69,37.7,177700.0,37.71,37.75,37.69,37.7,177700.0
2011-07-14 14:35:00,37.7,37.72,37.62,37.66,286900.0,37.7,37.72,37.62,37.66,286900.0
2011-07-14 14:40:00,37.65,37.69,37.63,37.65,288900.0,37.65,37.69,37.63,37.65,288900.0
2011-07-14 14:45:00,37.65,37.66,37.51,37.52,571000.0,37.65,37.66,37.51,37.52,571000.0
2011-07-14 14:50:00,37.51,37.59,37.45,37.56,537400.0,37.51,37.59,37.45,37.56,537400.0
2011-07-14 14:55:00,37.56,37.61,37.51,37.59,297600.0,37.56,37.61,37.51,37.59,297600.0
2011-07-14 15:00:00,37.57,37.6,37.51,37.6,259700.0,37.57,37.6,37.51,37.6,259700.0
2011-07-14 15:05:00,37.6,37.61,37.52,37.52,158700.0,37.6,37.61,37.52,37.52,158700.0
2011-07-14 15:10:00,37.52,37.55,37.46,37.52,230900.0,37.52,37.55,37.46,37.52,230900.0
2011-07-14 15:15:00,37.53,37.55,37.42,37.46,426100.0,37.53,37.55,37.42,37.46,426100.0
2011-07-14 15:20:00,37.46,37.49,37.42,37.48,437300.0,37.46,37.49,37.42,37.48,437300.0
2011-07-14 15:25:00,37.48,37.49,37.42,37.44,300800.0,37.48,37.49,37.42,37.44,300800.0
2011-07-14 15:30:00,37.45,37.52,37.44,37.51,212000.0,37.45,37.52,37.44,37.51,212000.0
2011-07-14 15:35:00,37.52,37.53,37.48,37.51,211500.0,37.52,37.53,37.48,37.51,211500.0
2011-07-14 15:40:00,37.51,37.55,37.48,37.5,267300.0,37.51,37.55,37.48,37.5,267300.0
2011-07-14 15:45:00,37.5,37.51,37.46,37.48,213200.0,37.5,37.51,37.46,37.48,213200.0
2011-07-14 15:50:00,37.48,37.5,37.45,37.49,441200.0,37.48,37.5,37.45,37.49,441200.0
2011-07-14 15:55:00,37.49,37.5,37.38,37.41,949400.0,37.49,37.5,37.38,37.41,949400.0
2011-07-15 09:30:00,37.54,37.59,37.52,37.58,647100.0,37.54,37.59,37.52,37.58,647100.0
2011-07-15 09:35:00,37.57,37.84,37.57,37.77,1549700.0,37.57,37.84,37.57,37.77,1549700.0
2011-07-15 09:40:00,37.77,37.81,37.73,37.74,857300.0,37.77,37.81,37.73,37.74,857300.0
2011-07-15 09:45:00,37.73,37.77,37.7,37.71,477500.0,37.73,37.77,37.7,37.71,477500.0
2011-07-15 09:50:00,37.71,37.74,37.66,37.68,411000.0,37.71,37.74,37.66,37.68,411000.0
2011-07-15 09:55:00,37.69,37.72,37.65,37.69,449800.0,37.69,37.72,37.65,37.69,449800.0
2011-07-15 10:00:00,37.68,37.81,37.68,37.78,660500.0,37.68,37.81,37.68,37.78,660500.0
2011-07-15 10:05:00,37.78,37.87,37.78,37.81,841700.0,37.78,37.87,37.78,37.81,841700.0
2011-07-15 10:10:00,37.81,37.87,37.77,37.86,370500.0,37.81,37.87,37.77,37.86,370500.0
2011-07-15 10:15:00,37.85,37.88,37.75,37.77,552700.0,37.85,37.88,37.75,37.77,552700.0
2011-07-15 10:20:00,37.77,37.9,37.74,37.83,638600.0,37.77,37.9,37.74,37.83,638600.0
2011-07-15 10:25:00,37.83,37.83,37.75,37.82,425300.0,37.83,37.83,37.75,37.82,425300.0
2011-07-15 10:30:00,37.83,37.89,37.77,37.77,552100.0,37.83,37.89,37.77,37.77,552100.0
2011-07-15 10:35:00,37.77,37.86,37.71,37.71,320300.0,37.77,37.86,37.71,37.71,320300.0
2011-07-15 10:40:00,37.71,37.84,37.71,37.83,334000.0,37.71,37.84,37.71,37.83,334000.0
2011-07-15 10:45:00,37.83,37.86,37.8,37.81,218700.0,37.83,37.86,37.8,37.81,218700.0
2011-07-15 10:50:00,37.8,37.95,37.79,37.91,580400.0,37.8,37.95,37.79,37.91,580400.0
2011-07-15 10:55:00,37.91,37.91,37.87,37.87,353200.0,37.91,37.91,37.87,37.87,353200.0
2011-07-15 11:00:00,37.88,38.03,37.86,38.01,686800.0,37.88,38.03,37.86,38.01,686800.0
2011-07-15 11:05:00,38.02,38.13,38.0,38.09,896700.0,38.02,38.13,38.0,38.09,896700.0
2011-07-15 11:10:00,38.08,38.11,38.01,38.02,448700.0,38.08,38.11,38.01,38.02,448700.0
2011-07-15 11:15:00,38.02,38.11,38.02,38.03,370800.0,38.02,38.11,38.02,38.03,370800.0
2011-07-15 11:20:00,38.04,38.07,37.99,38.05,271900.0,38.04,38.07,37.99,38.05,271900.0
2011-07-15 11:25:00,38.05,38.08,37.98,38.01,258100.0,38.05,38.08,37.98,38.01,258100.0
2011-07-15 11:30:00,38.01,38.03,37.88,37.93,329500.0,38.01,38.03,37.88,37.93,329500.0
2011-07-15 11:35:00,37.93,37.95,37.8,37.84,456400.0,37.93,37.95,37.8,37.84,456400.0
2011-07-15 11:40:00,37.85,37.89,37.81,37.88,255400.0,37.85,37.89,37.81,37.88,255400.0
2011-07-15 11:45:00,37.88,38.0,37.87,37.99,341100.0,37.88,38.0,37.87,37.99,341100.0
2011-07-15 11:50:00,37.99,38.03,37.89,37.94,276400.0,37.99,38.03,37.89,37.94,276400.0
2011-07-15 11:55:00,37.94,37.98,37.9,37.95,199700.0,37.94,37.98,37.9,37.95,199700.0
2011-07-15 12:00:00,37.95,38.0,37.8,37.9,620400.0,37.95,38.0,37.8,37.9,620400.0
2011-07-15 12:05:00,37.91,37.92,37.82,37.87,173000.0,37.91,37.92,37.82,37.87,173000.0
2011-07-15 12:10:00,37.87,37.96,37.85,37.95,178400.0,37.87,37.96,37.85,37.95,178400.0
2011-07-15 12:15:00,37.96,37.96,37.82,37.89,249100.0,37.96,37.96,37.82,37.89,249100.0
2011-07-15 12:20:00,37.9,37.92,37.87,37.92,156100.0,37.9,37.92,37.87,37.92,156100.0
2011-07-15 12:25:00,37.92,37.98,37.89,37.89,234200.0,37.92,37.98,37.89,37.89,234200.0
2011-07-15 12:30:00,37.89,37.95,37.87,37.91,162700.0,37.89,37.95,37.87,37.91,162700.0
2011-07-15 12:35:00,37.92,37.95,37.9,37.93,109400.0,37.92,37.95,37.9,37.93,109400.0
2011-07-15 12:40:00,37.94,37.96,37.89,37.91,146300.0,37.94,37.96,37.89,37.91,146300.0
2011-07-15 12:45:00,37.92,37.99,37.9,37.96,176200.0,37.92,37.99,37.9,37.96,176200.0
2011-07-15 12:50:00,37.95,38.02,37.95,38.0,180000.0,37.95,38.02,37.95,38.0,180000.0
2011-07-15 12:55:00,38.0,38.02,37.85,37.85,345800.0,38.0,38.02,37.85,37.85,345800.0
2011-07-15 13:00:00,37.85,37.88,37.85,37.86,137400.0,37.85,37.88,37.85,37.86,137400.0
2011-07-15 13:05:00,37.86,37.91,37.85,37.89,119000.0,37.86,37.91,37.85,37.89,119000.0
2011-07-15 13:10:00,37.9,37.91,37.86,37.91,71800.0,37.9,37.91,37.86,37.91,71800.0
2011-07-15 13:15:00,37.9,37.93,37.86,37.88,310600.0,37.9,37.93,37.86,37.88,310600.0
2011-07-15 13:20:00,37.88,38.09,37.88,38.05,915800.0,37.88,38.09,37.88,38.05,915800.0
2011-07-15 13:25:00,38.03,38.05,37.97,37.98,245300.0,38.03,38.05,37.97,37.98,245300.0
2011-07-15 13:30:00,37.99,38.02,37.96,37.99,219500.0,37.99,38.02,37.96,37.99,219500.0
2011-07-15 13:35:00,37.99,38.0,37.97,37.98,143600.0,37.99,38.0,37.97,37.98,143600.0
2011-07-15 13:40:00,37.98,38.0,37.96,37.99,93300.0,37.98,38.0,37.96,37.99,93300.0
2011-07-15 13:45:00,38.0,38.05,37.99,38.03,155400.0,38.0,38.05,37.99,38.03,155400.0
2011-07-15 13:50:00,38.04,38.11,38.02,38.1,328300.0,38.04,38.11,38.02,38.1,328300.0
2011-07-15 13:55:00,38.11,38.14,38.05,38.07,332900.0,38.11,38.14,38.05,38.07,332900.0
2011-07-15 14:00:00,38.08,38.15,38.06,38.1,666800.0,38.08,38.15,38.06,38.1,666800.0
2011-07-15 14:05:00,38.1,38.18,38.09,38.15,263300.0,38.1,38.18,38.09,38.15,263300.0
2011-07-15 14:10:00,38.15,38.17,38.14,38.15,164100.0,38.15,38.17,38.14,38.15,164100.0
2011-07-15 14:15:00,38.16,38.2,38.15,38.19,391000.0,38.16,38.2,38.15,38.19,391000.0
2011-07-15 14:20:00,38.18,38.2,38.16,38.17,166800.0,38.18,38.2,38.16,38.17,166800.0
2011-07-15 14:25:00,38.17,38.19,38.11,38.14,302500.0,38.17,38.19,38.11,38.14,302500.0
2011-07-15 14:30:00,38.14,38.15,38.07,38.07,286700.0,38.14,38.15,38.07,38.07,286700.0
2011-07-15 14:35:00,38.07,38.11,38.03,38.08,250500.0,38.07,38.11,38.03,38.08,250500.0
2011-07-15 14:40:00,38.08,38.11,38.03,38.06,105700.0,38.08,38.11,38.03,38.06,105700.0
2011-07-15 14:45:00,38.05,38.12,38.05,38.08,190800.0,38.05,38.12,38.05,38.08,190800.0
2011-07-15 14:50:00,38.08,38.1,38.03,38.04,224100.0,38.08,38.1,38.03,38.04,224100.0
2011-07-15 14:55:00,38.03,38.06,38.03,38.04,148400.0,38.03,38.06,38.03,38.04,148400.0
2011-07-15 15:00:00,38.05,38.06,38.03,38.03,98400.0,38.05,38.06,38.03,38.03,98400.0
2011-07-15 15:05:00,38.03,38.06,38.02,38.05,294000.0,38.03,38.06,38.02,38.05,294000.0
2011-07-15 15:10:00,38.06,38.08,38.05,38.06,164000.0,38.06,38.08,38.05,38.06,164000.0
2011-07-15 15:15:00,38.07,38.07,38.04,38.07,169300.0,38.07,38.07,38.04,38.07,169300.0
2011-07-15 15:20:00,38.07,38.11,38.06,38.1,223100.0,38.07,38.11,38.06,38.1,223100.0
2011-07-15 15:25:00,38.09,38.12,38.07,38.11,944600.0,38.09,38.12,38.07,38.11,944600.0
2011-07-15 15:30:00,38.11,38.14,38.07,38.13,1278000.0,38.11,38.14,38.07,38.13,1278000.0
2011-07-15 15:35:00,38.13,38.16,38.12,38.16,451400.0,38.13,38.16,38.12,38.16,451400.0
2011-07-15 15:40:00,38.16,38.16,38.11,38.12,379300.0,38.16,38.16,38.11,38.12,379300.0
2011-07-15 15:45:00,38.11,38.16,38.11,38.14,724300.0,38.11,38.16,38.11,38.14,724300.0
2011-07-15 15:50:00,38.13,38.22,38.13,38.21,1054900.0,38.13,38.22,38.13,38.21,1054900.0
2011-07-15 15:55:00,38.22,38.27,38.21,38.24,1484000.0,38.22,38.27,38.21,38.24,1484000.0
2011-07-18 09:30:00,39.3,39.33,39.21,39.23,1674000.0,39.3,39.33,39.21,39.23,1674000.0
2011-07-18 09:35:00,39.24,39.38,39.21,39.36,1345400.0,39.24,39.38,39.21,39.36,1345400.0
2011-07-18 09:40:00,39.36,39.41,39.29,39.31,1206900.0,39.36,39.41,39.29,39.31,1206900.0
2011-07-18 09:45:00,39.32,39.44,39.29,39.37,1223800.0,39.32,39.44,39.29,39.37,1223800.0
2011-07-18 09:50:00,39.37,39.41,39.33,39.33,604100.0,39.37,39.41,39.33,39.33,604100.0
2011-07-18 09:55:00,39.33,39.34,39.24,39.27,877500.0,39.33,39.34,39.24,39.27,877500.0
2011-07-18 10:00:00,39.28,39.3,39.21,39.3,685600.0,39.28,39.3,39.21,39.3,685600.0
2011-07-18 10:05:00,39.31,39.38,39.22,39.27,830300.0,39.31,39.38,39.22,39.27,830300.0
2011-07-18 10:10:00,39.27,39.32,39.19,39.27,762300.0,39.27,39.32,39.19,39.27,762300.0
2011-07-18 10:15:00,39.28,39.34,39.22,39.33,788600.0,39.28,39.34,39.22,39.33,788600.0
2011-07-18 10:20:00,39.32,39.35,39.3,39.31,657500.0,39.32,39.35,39.3,39.31,657500.0
2011-07-18 10:25:00,39.3,39.34,39.29,39.31,646600.0,39.3,39.34,39.29,39.31,646600.0
2011-07-18 10:30:00,39.31,39.34,39.23,39.3,652700.0,39.31,39.34,39.23,39.3,652700.0
2011-07-18 10:35:00,39.29,39.34,39.28,39.32,431400.0,39.29,39.34,39.28,39.32,431400.0
2011-07-18 10:40:00,39.32,39.49,39.32,39.48,1114300.0,39.32,39.49,39.32,39.48,1114300.0
2011-07-18 10:45:00,39.48,39.5,39.4,39.41,795800.0,39.48,39.5,39.4,39.41,795800.0
2011-07-18 10:50:00,39.41,39.5,39.41,39.46,893600.0,39.41,39.5,39.41,39.46,893600.0
2011-07-18 10:55:00,39.46,39.58,39.45,39.54,1444900.0,39.46,39.58,39.45,39.54,1444900.0
2011-07-18 11:00:00,39.54,39.65,39.54,39.62,1090600.0,39.54,39.65,39.54,39.62,1090600.0
2011-07-18 11:05:00,39.62,39.66,39.58,39.6,1104900.0,39.62,39.66,39.58,39.6,1104900.0
2011-07-18 11:10:00,39.6,39.65,39.56,39.63,852600.0,39.6,39.65,39.56,39.63,852600.0
2011-07-18 11:15:00,39.63,39.69,39.62,39.65,724400.0,39.63,39.69,39.62,39.65,724400.0
2011-07-18 11:20:00,39.65,39.66,39.54,39.58,858100.0,39.65,39.66,39.54,39.58,858100.0
2011-07-18 11:25:00,39.58,39.59,39.51,39.54,744200.0,39.58,39.59,39.51,39.54,744200.0
2011-07-18 11:30:00,39.54,39.59,39.53,39.59,473900.0,39.54,39.59,39.53,39.59,473900.0
2011-07-18 11:35:00,39.59,39.6,39.4,39.49,828900.0,39.59,39.6,39.4,39.49,828900.0
2011-07-18 11:40:00,39.48,39.53,39.45,39.49,287400.0,39.48,39.53,39.45,39.49,287400.0
2011-07-18 11:45:00,39.48,39.55,39.48,39.52,374300.0,39.48,39.55,39.48,39.52,374300.0
2011-07-18 11:50:00,39.52,39.54,39.4,39.41,374000.0,39.52,39.54,39.4,39.41,374000.0
2011-07-18 11:55:00,39.41,39.42,39.26,39.26,1051600.0,39.41,39.42,39.26,39.26,1051600.0
2011-07-18 12:00:00,39.26,39.34,39.25,39.33,387100.0,39.26,39.34,39.25,39.33,387100.0
2011-07-18 12:05:00,39.33,39.38,39.29,39.36,373000.0,39.33,39.38,39.29,39.36,373000.0
2011-07-18 12:10:00,39.36,39.43,39.36,39.4,192900.0,39.36,39.43,39.36,39.4,192900.0
2011-07-18 12:15:00,39.4,39.4,39.34,39.38,224400.0,39.4,39.4,39.34,39.38,224400.0
2011-07-18 12:20:00,39.38,39.4,39.37,39.4,182400.0,39.38,39.4,39.37,39.4,182400.0
2011-07-18 12:25:00,39.4,39.47,39.4,39.46,278300.0,39.4,39.47,39.4,39.46,278300.0
2011-07-18 12:30:00,39.46,39.48,39.44,39.46,407400.0,39.46,39.48,39.44,39.46,407400.0
2011-07-18 12:35:00,39.47,39.47,39.36,39.39,350800.0,39.47,39.47,39.36,39.39,350800.0
2011-07-18 12:40:00,39.39,39.41,39.3,39.3,324000.0,39.39,39.41,39.3,39.3,324000.0
2011-07-18 12:45:00,39.3,39.33,39.22,39.26,708000.0,39.3,39.33,39.22,39.26,708000.0
2011-07-18 12:50:00,39.25,39.32,39.25,39.29,310600.0,39.25,39.32,39.25,39.29,310600.0
2011-07-18 12:55:00,39.29,39.35,39.28,39.29,203400.0,39.29,39.35,39.28,39.29,203400.0
2011-07-18 13:00:00,39.3,39.33,39.27,39.32,219500.0,39.3,39.33,39.27,39.32,219500.0
2011-07-18 13:05:00,39.32,39.38,39.31,39.34,207500.0,39.32,39.38,39.31,39.34,207500.0
2011-07-18 13:10:00,39.34,39.38,39.3,39.35,253300.0,39.34,39.38,39.3,39.35,253300.0
2011-07-18 13:15:00,39.36,39.45,39.34,39.42,330600.0,39.36,39.45,39.34,39.42,330600.0
2011-07-18 13:20:00,39.42,39.43,39.26,39.3,521500.0,39.42,39.43,39.26,39.3,521500.0
2011-07-18 13:25:00,39.3,39.31,39.17,39.22,692800.0,39.3,39.31,39.17,39.22,692800.0
2011-07-18 13:30:00,39.22,39.24,39.14,39.24,501800.0,39.22,39.24,39.14,39.24,501800.0
2011-07-18 13:35:00,39.24,39.26,39.2,39.21,391000.0,39.24,39.26,39.2,39.21,391000.0
2011-07-18 13:40:00,39.21,39.21,39.16,39.16,208800.0,39.21,39.21,39.16,39.16,208800.0
2011-07-18 13:45:00,39.17,39.22,39.16,39.19,199600.0,39.17,39.22,39.16,39.19,199600.0
2011-07-18 13:50:00,39.19,39.19,39.06,39.11,898500.0,39.19,39.19,39.06,39.11,898500.0
2011-07-18 13:55:00,39.1,39.22,39.1,39.16,364300.0,39.1,39.22,39.1,39.16,364300.0
2011-07-18 14:00:00,39.16,39.24,39.14,39.24,292600.0,39.16,39.24,39.14,39.24,292600.0
2011-07-18 14:05:00,39.24,39.27,39.22,39.26,339700.0,39.24,39.27,39.22,39.26,339700.0
2011-07-18 14:10:00,39.26,39.29,39.26,39.26,230100.0,39.26,39.29,39.26,39.26,230100.0
2011-07-18 14:15:00,39.26,39.37,39.25,39.28,763000.0,39.26,39.37,39.25,39.28,763000.0
2011-07-18 14:20:00,39.28,39.35,39.19,39.19,571100.0,39.28,39.35,39.19,39.19,571100.0
2011-07-18 14:25:00,39.19,39.26,39.19,39.24,148700.0,39.19,39.26,39.19,39.24,148700.0
2011-07-18 14:30:00,39.24,39.27,39.19,39.2,269100.0,39.24,39.27,39.19,39.2,269100.0
2011-07-18 14:35:00,39.2,39.23,39.15,39.15,299500.0,39.2,39.23,39.15,39.15,299500.0
2011-07-18 14:40:00,39.16,39.17,39.12,39.14,240900.0,39.16,39.17,39.12,39.14,240900.0
2011-07-18 14:45:00,39.13,39.22,39.12,39.19,273500.0,39.13,39.22,39.12,39.19,273500.0
2011-07-18 14:50:00,39.19,39.27,39.18,39.26,571600.0,39.19,39.27,39.18,39.26,571600.0
2011-07-18 14:55:00,39.26,39.28,39.19,39.28,569400.0,39.26,39.28,39.19,39.28,569400.0
2011-07-18 15:00:00,39.28,39.3,39.24,39.29,476000.0,39.28,39.3,39.24,39.29,476000.0
2011-07-18 15:05:00,39.3,39.3,39.23,39.28,289300.0,39.3,39.3,39.23,39.28,289300.0
2011-07-18 15:10:00,39.28,39.28,39.18,39.21,358400.0,39.28,39.28,39.18,39.21,358400.0
2011-07-18 15:15:00,39.21,39.27,39.2,39.23,244600.0,39.21,39.27,39.2,39.23,244600.0
2011-07-18 15:20:00,39.23,39.27,39.21,39.22,217800.0,39.23,39.27,39.21,39.22,217800.0
2011-07-18 15:25:00,39.22,39.26,39.21,39.26,280900.0,39.22,39.26,39.21,39.26,280900.0
2011-07-18 15:30:00,39.27,39.28,39.25,39.27,265900.0,39.27,39.28,39.25,39.27,265900.0
2011-07-18 15:35:00,39.26,39.34,39.25,39.34,406100.0,39.26,39.34,39.25,39.34,406100.0
2011-07-18 15:40:00,39.34,39.34,39.25,39.31,497900.0,39.34,39.34,39.25,39.31,497900.0
2011-07-18 15:45:00,39.31,39.32,39.26,39.31,440000.0,39.31,39.32,39.26,39.31,440000.0
2011-07-18 15:50:00,39.31,39.43,39.31,39.42,737400.0,39.31,39.43,39.31,39.42,737400.0
2011-07-18 15:55:00,39.43,39.47,39.42,39.45,834900.0,39.43,39.47,39.42,39.45,834900.0
2011-07-19 09:30:00,39.43,39.45,39.14,39.16,1613900.0,39.43,39.45,39.14,39.16,1613900.0
2011-07-19 09:35:00,39.16,39.18,38.94,38.98,2247700.0,39.16,39.18,38.94,38.98,2247700.0
2011-07-19 09:40:00,38.98,39.13,38.98,39.03,835400.0,38.98,39.13,38.98,39.03,835400.0
2011-07-19 09:45:00,39.03,39.09,38.99,39.04,520700.0,39.03,39.09,38.99,39.04,520700.0
2011-07-19 09:50:00,39.04,39.13,39.03,39.11,406900.0,39.04,39.13,39.03,39.11,406900.0
2011-07-19 09:55:00,39.11,39.18,39.05,39.16,372400.0,39.11,39.18,39.05,39.16,372400.0
2011-07-19 10:00:00,39.16,39.28,39.16,39.22,535100.0,39.16,39.28,39.16,39.22,535100.0
2011-07-19 10:05:00,39.22,39.3,39.16,39.29,392800.0,39.22,39.3,39.16,39.29,392800.0
2011-07-19 10:10:00,39.29,39.32,39.23,39.3,643900.0,39.29,39.32,39.23,39.3,643900.0
2011-07-19 10:15:00,39.3,39.38,39.27,39.32,391100.0,39.3,39.38,39.27,39.32,391100.0
2011-07-19 10:20:00,39.33,39.33,39.25,39.28,265400.0,39.33,39.33,39.25,39.28,265400.0
2011-07-19 10:25:00,39.28,39.3,39.13,39.15,454400.0,39.28,39.3,39.13,39.15,454400.0
2011-07-19 10:30:00,39.14,39.23,39.14,39.21,484700.0,39.14,39.23,39.14,39.21,484700.0
2011-07-19 10:35:00,39.2,39.29,39.18,39.26,360800.0,39.2,39.29,39.18,39.26,360800.0
2011-07-19 10:40:00,39.26,39.28,39.2,39.27,244800.0,39.26,39.28,39.2,39.27,244800.0
2011-07-19 10:45:00,39.26,39.28,39.21,39.22,308900.0,39.26,39.28,39.21,39.22,308900.0
2011-07-19 10:50:00,39.23,39.24,39.18,39.21,536000.0,39.23,39.24,39.18,39.21,536000.0
2011-07-19 10:55:00,39.22,39.23,39.15,39.21,347700.0,39.22,39.23,39.15,39.21,347700.0
2011-07-19 11:00:00,39.21,39.23,39.18,39.23,188700.0,39.21,39.23,39.18,39.23,188700.0
2011-07-19 11:05:00,39.23,39.32,39.23,39.27,369500.0,39.23,39.32,39.23,39.27,369500.0
2011-07-19 11:10:00,39.27,39.29,39.24,39.25,206400.0,39.27,39.29,39.24,39.25,206400.0
2011-07-19 11:15:00,39.26,39.35,39.25,39.33,446500.0,39.26,39.35,39.25,39.33,446500.0
2011-07-19 11:20:00,39.33,39.38,39.3,39.34,238900.0,39.33,39.38,39.3,39.34,238900.0
2011-07-19 11:25:00,39.33,39.36,39.32,39.35,346300.0,39.33,39.36,39.32,39.35,346300.0
2011-07-19 11:30:00,39.35,39.38,39.33,39.33,234900.0,39.35,39.38,39.33,39.33,234900.0
2011-07-19 11:35:00,39.33,39.34,39.3,39.31,222900.0,39.33,39.34,39.3,39.31,222900.0
2011-07-19 11:40:00,39.31,39.33,39.26,39.29,249700.0,39.31,39.33,39.26,39.29,249700.0
2011-07-19 11:45:00,39.31,39.31,39.18,39.2,298700.0,39.31,39.31,39.18,39.2,298700.0
2011-07-19 11:50:00,39.2,39.25,39.2,39.24,216300.0,39.2,39.25,39.2,39.24,216300.0
2011-07-19 11:55:00,39.25,39.25,39.21,39.24,189800.0,39.25,39.25,39.21,39.24,189800.0
2011-07-19 12:00:00,39.25,39.3,39.24,39.24,194200.0,39.25,39.3,39.24,39.24,194200.0
2011-07-19 12:05:00,39.25,39.33,39.22,39.32,321900.0,39.25,39.33,39.22,39.32,321900.0
2011-07-19 12:10:00,39.32,39.36,39.3,39.35,197600.0,39.32,39.36,39.3,39.35,197600.0
2011-07-19 12:15:00,39.35,39.36,39.28,39.29,591500.0,39.35,39.36,39.28,39.29,591500.0
2011-07-19 12:20:00,39.3,39.3,39.25,39.28,153700.0,39.3,39.3,39.25,39.28,153700.0
2011-07-19 12:25:00,39.28,39.3,39.23,39.28,116400.0,39.28,39.3,39.23,39.28,116400.0
2011-07-19 12:30:00,39.28,39.33,39.28,39.33,127400.0,39.28,39.33,39.28,39.33,127400.0
2011-07-19 12:35:00,39.33,39.34,39.27,39.29,171200.0,39.33,39.34,39.27,39.29,171200.0
2011-07-19 12:40:00,39.29,39.34,39.29,39.31,160600.0,39.29,39.34,39.29,39.31,160600.0
2011-07-19 12:45:00,39.31,39.32,39.27,39.28,105100.0,39.31,39.32,39.27,39.28,105100.0
2011-07-19 12:50:00,39.28,39.3,39.18,39.2,283500.0,39.28,39.3,39.18,39.2,283500.0
2011-07-19 12:55:00,39.19,39.26,39.19,39.23,185600.0,39.19,39.26,39.19,39.23,185600.0
2011-07-19 13:00:00,39.23,39.25,39.22,39.22,68900.0,39.23,39.25,39.22,39.22,68900.0
2011-07-19 13:05:00,39.23,39.24,39.2,39.22,81400.0,39.23,39.24,39.2,39.22,81400.0
2011-07-19 13:10:00,39.21,39.24,39.14,39.15,317700.0,39.21,39.24,39.14,39.15,317700.0
2011-07-19 13:15:00,39.15,39.16,39.04,39.12,513000.0,39.15,39.16,39.04,39.12,513000.0
2011-07-19 13:20:00,39.13,39.22,39.07,39.21,339800.0,39.13,39.22,39.07,39.21,339800.0
2011-07-19 13:25:00,39.2,39.26,39.18,39.21,285800.0,39.2,39.26,39.18,39.21,285800.0
2011-07-19 13:30:00,39.2,39.24,38.95,38.97,1341200.0,39.2,39.24,38.95,38.97,1341200.0
2011-07-19 13:35:00,39.0,39.14,38.94,39.01,822300.0,39.0,39.14,38.94,39.01,822300.0
2011-07-19 13:40:00,39.01,39.02,38.91,38.96,1197600.0,39.01,39.02,38.91,38.96,1197600.0
2011-07-19 13:45:00,38.98,38.98,38.58,38.65,2763300.0,38.98,38.98,38.58,38.65,2763300.0
2011-07-19 13:50:00,38.65,38.76,38.61,38.63,1476700.0,38.65,38.76,38.61,38.63,1476700.0
2011-07-19 13:55:00,38.62,38.69,38.52,38.58,1188700.0,38.62,38.69,38.52,38.58,1188700.0
2011-07-19 14:00:00,38.6,38.6,38.19,38.28,2598100.0,38.6,38.6,38.19,38.28,2598100.0
2011-07-19 14:05:00,38.28,38.43,38.22,38.4,1560000.0,38.28,38.43,38.22,38.4,1560000.0
2011-07-19 14:10:00,38.39,38.41,38.2,38.2,773600.0,38.39,38.41,38.2,38.2,773600.0
2011-07-19 14:15:00,38.2,38.27,38.13,38.25,1174300.0,38.2,38.27,38.13,38.25,1174300.0
2011-07-19 14:20:00,38.26,38.28,38.1,38.18,885100.0,38.26,38.28,38.1,38.18,885100.0
2011-07-19 14:25:00,38.18,38.34,38.18,38.2,764400.0,38.18,38.34,38.18,38.2,764400.0
2011-07-19 14:30:00,38.2,38.3,38.18,38.29,469600.0,38.2,38.3,38.18,38.29,469600.0
2011-07-19 14:35:00,38.28,38.31,38.21,38.31,577000.0,38.28,38.31,38.21,38.31,577000.0
2011-07-19 14:40:00,38.3,38.43,38.24,38.41,969000.0,38.3,38.43,38.24,38.41,969000.0
2011-07-19 14:45:00,38.41,38.58,38.38,38.5,745100.0,38.41,38.58,38.38,38.5,745100.0
2011-07-19 14:50:00,38.5,38.53,38.41,38.43,426900.0,38.5,38.53,38.41,38.43,426900.0
2011-07-19 14:55:00,38.43,38.44,38.29,38.32,651800.0,38.43,38.44,38.29,38.32,651800.0
2011-07-19 15:00:00,38.32,38.32,38.22,38.24,874900.0,38.32,38.32,38.22,38.24,874900.0
2011-07-19 15:05:00,38.24,38.24,38.05,38.07,1217000.0,38.24,38.24,38.05,38.07,1217000.0
2011-07-19 15:10:00,38.05,38.15,37.75,37.81,2737400.0,38.05,38.15,37.75,37.81,2737400.0
2011-07-19 15:15:00,37.82,37.82,37.63,37.7,2333600.0,37.82,37.82,37.63,37.7,2333600.0
2011-07-19 15:20:00,37.7,37.84,37.61,37.83,1201100.0,37.7,37.84,37.61,37.83,1201100.0
2011-07-19 15:25:00,37.83,37.86,37.75,37.83,1095300.0,37.83,37.86,37.75,37.83,1095300.0
2011-07-19 15:30:00,37.83,37.86,37.75,37.86,732900.0,37.83,37.86,37.75,37.86,732900.0
2011-07-19 15:35:00,37.85,37.95,37.83,37.93,998100.0,37.85,37.95,37.83,37.93,998100.0
2011-07-19 15:40:00,37.93,38.1,37.91,38.07,1179100.0,37.93,38.1,37.91,38.07,1179100.0
2011-07-19 15:45:00,38.06,38.09,37.92,37.93,917600.0,38.06,38.09,37.92,37.93,917600.0
2011-07-19 15:50:00,37.93,38.05,37.91,37.97,471300.0,37.93,38.05,37.91,37.97,471300.0
2011-07-19 15:55:00,37.97,38.07,37.96,38.05,898600.0,37.97,38.07,37.96,38.05,898600.0
2011-07-20 09:30:00,37.51,37.53,37.38,37.4,1743300.0,37.51,37.53,37.38,37.4,1743300.0
2011-07-20 09:35:00,37.4,37.4,37.23,37.4,1262500.0,37.4,37.4,37.23,37.4,1262500.0
2011-07-20 09:40:00,37.39,37.52,37.37,37.5,823200.0,37.39,37.52,37.37,37.5,823200.0
2011-07-20 09:45:00,37.5,37.58,37.48,37.53,409400.0,37.5,37.58,37.48,37.53,409400.0
2011-07-20 09:50:00,37.53,37.55,37.47,37.49,634700.0,37.53,37.55,37.47,37.49,634700.0
2011-07-20 09:55:00,37.49,37.63,37.48,37.56,801100.0,37.49,37.63,37.48,37.56,801100.0
2011-07-20 10:00:00,37.55,37.61,37.5,37.54,668600.0,37.55,37.61,37.5,37.54,668600.0
2011-07-20 10:05:00,37.53,37.63,37.52,37.62,493300.0,37.53,37.63,37.52,37.62,493300.0
2011-07-20 10:10:00,37.61,37.63,37.56,37.6,437000.0,37.61,37.63,37.56,37.6,437000.0
2011-07-20 10:15:00,37.6,37.67,37.56,37.65,556400.0,37.6,37.67,37.56,37.65,556400.0
2011-07-20 10:20:00,37.66,37.8,37.65,37.8,556600.0,37.66,37.8,37.65,37.8,556600.0
2011-07-20 10:25:00,37.8,37.93,37.77,37.88,1026400.0,37.8,37.93,37.77,37.88,1026400.0
2011-07-20 10:30:00,37.88,38.04,37.86,37.92,835400.0,37.88,38.04,37.86,37.92,835400.0
2011-07-20 10:35:00,37.93,37.94,37.86,37.9,550300.0,37.93,37.94,37.86,37.9,550300.0
2011-07-20 10:40:00,37.91,38.02,37.91,37.93,684400.0,37.91,38.02,37.91,37.93,684400.0
2011-07-20 10:45:00,37.92,37.98,37.88,37.91,286900.0,37.92,37.98,37.88,37.91,286900.0
2011-07-20 10:50:00,37.89,37.94,37.82,37.93,565800.0,37.89,37.94,37.82,37.93,565800.0
2011-07-20 10:55:00,37.93,38.0,37.91,37.98,303000.0,37.93,38.0,37.91,37.98,303000.0
2011-07-20 11:00:00,37.98,38.22,37.95,38.16,1139200.0,37.98,38.22,37.95,38.16,1139200.0
2011-07-20 11:05:00,38.17,38.5,38.16,38.48,1635000.0,38.17,38.5,38.16,38.48,1635000.0
2011-07-20 11:10:00,38.49,38.52,38.37,38.4,1289600.0,38.49,38.52,38.37,38.4,1289600.0
2011-07-20 11:15:00,38.4,38.45,38.38,38.39,620900.0,38.4,38.45,38.38,38.39,620900.0
2011-07-20 11:20:00,38.38,38.49,38.36,38.38,623600.0,38.38,38.49,38.36,38.38,623600.0
2011-07-20 11:25:00,38.38,38.41,38.26,38.29,746700.0,38.38,38.41,38.26,38.29,746700.0
2011-07-20 11:30:00,38.29,38.48,38.28,38.43,534800.0,38.29,38.48,38.28,38.43,534800.0
2011-07-20 11:35:00,38.43,38.43,38.32,38.38,326500.0,38.43,38.43,38.32,38.38,326500.0
2011-07-20 11:40:00,38.39,38.45,38.36,38.39,309100.0,38.39,38.45,38.36,38.39,309100.0
2011-07-20 11:45:00,38.38,38.4,38.3,38.39,481800.0,38.38,38.4,38.3,38.39,481800.0
2011-07-20 11:50:00,38.39,38.46,38.38,38.43,467400.0,38.39,38.46,38.38,38.43,467400.0
2011-07-20 11:55:00,38.42,38.45,38.4,38.43,158200.0,38.42,38.45,38.4,38.43,158200.0
2011-07-20 12:00:00,38.43,38.78,38.43,38.75,1478600.0,38.43,38.78,38.43,38.75,1478600.0
2011-07-20 12:05:00,38.74,38.83,38.63,38.7,992200.0,38.74,38.83,38.63,38.7,992200.0
2011-07-20 12:10:00,38.71,38.75,38.63,38.67,407300.0,38.71,38.75,38.63,38.67,407300.0
2011-07-20 12:15:00,38.67,38.7,38.62,38.66,465700.0,38.67,38.7,38.62,38.66,465700.0
2011-07-20 12:20:00,38.66,38.72,38.65,38.67,506400.0,38.66,38.72,38.65,38.67,506400.0
2011-07-20 12:25:00,38.67,38.68,38.63,38.65,331800.0,38.67,38.68,38.63,38.65,331800.0
2011-07-20 12:30:00,38.66,38.84,38.64,38.73,810500.0,38.66,38.84,38.64,38.73,810500.0
2011-07-20 12:35:00,38.74,38.78,38.69,38.74,370700.0,38.74,38.78,38.69,38.74,370700.0
2011-07-20 12:40:00,38.74,38.8,38.68,38.68,368100.0,38.74,38.8,38.68,38.68,368100.0
2011-07-20 12:45:00,38.68,38.77,38.65,38.75,321100.0,38.68,38.77,38.65,38.75,321100.0
2011-07-20 12:50:00,38.74,38.74,38.57,38.57,371800.0,38.74,38.74,38.57,38.57,371800.0
2011-07-20 12:55:00,38.57,38.6,38.5,38.52,501300.0,38.57,38.6,38.5,38.52,501300.0
2011-07-20 13:00:00,38.52,38.59,38.48,38.59,426700.0,38.52,38.59,38.48,38.59,426700.0
2011-07-20 13:05:00,38.59,38.62,38.53,38.56,303300.0,38.59,38.62,38.53,38.56,303300.0
2011-07-20 13:10:00,38.57,38.6,38.54,38.57,123800.0,38.57,38.6,38.54,38.57,123800.0
2011-07-20 13:15:00,38.56,38.59,38.55,38.56,97300.0,38.56,38.59,38.55,38.56,97300.0
2011-07-20 13:20:00,38.56,38.57,38.51,38.52,238300.0,38.56,38.57,38.51,38.52,238300.0
2011-07-20 13:25:00,38.52,38.6,38.51,38.58,233400.0,38.52,38.6,38.51,38.58,233400.0
2011-07-20 13:30:00,38.58,38.75,38.57,38.71,356300.0,38.58,38.75,38.57,38.71,356300.0
2011-07-20 13:35:00,38.72,38.89,38.71,38.78,891600.0,38.72,38.89,38.71,38.78,891600.0
2011-07-20 13:40:00,38.78,38.86,38.73,38.81,388000.0,38.78,38.86,38.73,38.81,388000.0
2011-07-20 13:45:00,38.83,38.83,38.75,38.77,214600.0,38.83,38.83,38.75,38.77,214600.0
2011-07-20 13:50:00,38.78,38.79,38.65,38.71,275400.0,38.78,38.79,38.65,38.71,275400.0
2011-07-20 13:55:00,38.71,38.73,38.66,38.68,118500.0,38.71,38.73,38.66,38.68,118500.0
2011-07-20 14:00:00,38.68,38.71,38.63,38.67,402900.0,38.68,38.71,38.63,38.67,402900.0
2011-07-20 14:05:00,38.67,38.84,38.66,38.84,303000.0,38.67,38.84,38.66,38.84,303000.0
2011-07-20 14:10:00,38.84,38.85,38.71,38.79,424100.0,38.84,38.85,38.71,38.79,424100.0
2011-07-20 14:15:00,38.78,38.84,38.75,38.82,434800.0,38.78,38.84,38.75,38.82,434800.0
2011-07-20 14:20:00,38.81,38.81,38.69,38.7,396500.0,38.81,38.81,38.69,38.7,396500.0
2011-07-20 14:25:00,38.69,38.73,38.68,38.68,176700.0,38.69,38.73,38.68,38.68,176700.0
2011-07-20 14:30:00,38.67,38.76,38.67,38.74,185800.0,38.67,38.76,38.67,38.74,185800.0
2011-07-20 14:35:00,38.74,38.74,38.64,38.67,193000.0,38.74,38.74,38.64,38.67,193000.0
2011-07-20 14:40:00,38.67,38.81,38.67,38.81,179100.0,38.67,38.81,38.67,38.81,179100.0
2011-07-20 14:45:00,38.81,38.82,38.73,38.74,229900.0,38.81,38.82,38.73,38.74,229900.0
2011-07-20 14:50:00,38.74,38.77,38.66,38.66,167900.0,38.74,38.77,38.66,38.66,167900.0
2011-07-20 14:55:00,38.66,38.69,38.57,38.69,567600.0,38.66,38.69,38.57,38.69,567600.0
2011-07-20 15:00:00,38.69,38.7,38.64,38.7,175300.0,38.69,38.7,38.64,38.7,175300.0
2011-07-20 15:05:00,38.7,38.78,38.7,38.74,267200.0,38.7,38.78,38.7,38.74,267200.0
2011-07-20 15:10:00,38.74,38.92,38.73,38.89,716000.0,38.74,38.92,38.73,38.89,716000.0
2011-07-20 15:15:00,38.89,38.92,38.84,38.84,362500.0,38.89,38.92,38.84,38.84,362500.0
2011-07-20 15:20:00,38.84,38.86,38.8,38.86,143600.0,38.84,38.86,38.8,38.86,143600.0
2011-07-20 15:25:00,38.86,38.94,38.85,38.93,459600.0,38.86,38.94,38.85,38.93,459600.0
2011-07-20 15:30:00,38.93,39.04,38.92,39.03,672700.0,38.93,39.04,38.92,39.03,672700.0
2011-07-20 15:35:00,39.03,39.06,38.93,38.94,694800.0,39.03,39.06,38.93,38.94,694800.0
2011-07-20 15:40:00,38.94,38.96,38.86,38.94,374700.0,38.94,38.96,38.86,38.94,374700.0
2011-07-20 15:45:00,38.94,38.98,38.9,38.92,383200.0,38.94,38.98,38.9,38.92,383200.0
2011-07-20 15:50:00,38.92,39.04,38.92,39.03,455800.0,38.92,39.04,38.92,39.03,455800.0
2011-07-20 15:55:00,39.04,39.12,39.02,39.11,960300.0,39.04,39.12,39.02,39.11,960300.0
2011-07-21 09:30:00,38.93,39.0,38.83,38.87,1173000.0,38.93,39.0,38.83,38.87,1173000.0
2011-07-21 09:35:00,38.86,38.92,38.78,38.89,725200.0,38.86,38.92,38.78,38.89,725200.0
2011-07-21 09:40:00,38.88,38.97,38.82,38.94,439200.0,38.88,38.97,38.82,38.94,439200.0
2011-07-21 09:45:00,38.94,39.03,38.92,38.97,910100.0,38.94,39.03,38.92,38.97,910100.0
2011-07-21 09:50:00,38.98,39.01,38.9,38.91,791900.0,38.98,39.01,38.9,38.91,791900.0
2011-07-21 09:55:00,38.92,38.97,38.84,38.95,531500.0,38.92,38.97,38.84,38.95,531500.0
2011-07-21 10:00:00,38.94,39.02,38.88,38.97,652700.0,38.94,39.02,38.88,38.97,652700.0
2011-07-21 10:05:00,38.97,38.98,38.64,38.7,1542400.0,38.97,38.98,38.64,38.7,1542400.0
2011-07-21 10:10:00,38.71,38.76,38.57,38.57,1099200.0,38.71,38.76,38.57,38.57,1099200.0
2011-07-21 10:15:00,38.58,38.68,38.49,38.56,1887800.0,38.58,38.68,38.49,38.56,1887800.0
2011-07-21 10:20:00,38.57,38.7,38.52,38.66,640100.0,38.57,38.7,38.52,38.66,640100.0
2011-07-21 10:25:00,38.65,38.71,38.59,38.67,1106100.0,38.65,38.71,38.59,38.67,1106100.0
2011-07-21 10:30:00,38.66,38.8,38.65,38.78,1065400.0,38.66,38.8,38.65,38.78,1065400.0
2011-07-21 10:35:00,38.77,38.81,38.74,38.77,285900.0,38.77,38.81,38.74,38.77,285900.0
2011-07-21 10:40:00,38.77,38.84,38.77,38.82,342900.0,38.77,38.84,38.77,38.82,342900.0
2011-07-21 10:45:00,38.83,38.84,38.71,38.71,384200.0,38.83,38.84,38.71,38.71,384200.0
2011-07-21 10:50:00,38.71,38.74,38.6,38.63,505400.0,38.71,38.74,38.6,38.63,505400.0
2011-07-21 10:55:00,38.63,38.69,38.61,38.65,233600.0,38.63,38.69,38.61,38.65,233600.0
2011-07-21 11:00:00,38.65,38.76,38.65,38.74,243500.0,38.65,38.76,38.65,38.74,243500.0
2011-07-21 11:05:00,38.74,38.93,38.73,38.87,613100.0,38.74,38.93,38.73,38.87,613100.0
2011-07-21 11:10:00,38.87,38.95,38.86,38.92,394200.0,38.87,38.95,38.86,38.92,394200.0
2011-07-21 11:15:00,38.91,38.94,38.88,38.94,167500.0,38.91,38.94,38.88,38.94,167500.0
2011-07-21 11:20:00,38.94,38.95,38.92,38.93,234200.0,38.94,38.95,38.92,38.93,234200.0
2011-07-21 11:25:00,38.93,38.94,38.81,38.86,324000.0,38.93,38.94,38.81,38.86,324000.0
2011-07-21 11:30:00,38.86,38.91,38.8,38.88,239600.0,38.86,38.91,38.8,38.88,239600.0
2011-07-21 11:35:00,38.88,38.89,38.78,38.78,163200.0,38.88,38.89,38.78,38.78,163200.0
2011-07-21 11:40:00,38.79,38.82,38.54,38.54,616500.0,38.79,38.82,38.54,38.54,616500.0
2011-07-21 11:45:00,38.54,38.63,38.43,38.54,932400.0,38.54,38.63,38.43,38.54,932400.0
2011-07-21 11:50:00,38.54,38.65,38.53,38.61,254700.0,38.54,38.65,38.53,38.61,254700.0
2011-07-21 11:55:00,38.61,38.65,38.56,38.61,139000.0,38.61,38.65,38.56,38.61,139000.0
2011-07-21 12:00:00,38.61,38.68,38.61,38.65,208200.0,38.61,38.68,38.61,38.65,208200.0
2011-07-21 12:05:00,38.66,38.77,38.65,38.72,402300.0,38.66,38.77,38.65,38.72,402300.0
2011-07-21 12:10:00,38.71,38.71,38.61,38.66,157800.0,38.71,38.71,38.61,38.66,157800.0
2011-07-21 12:15:00,38.66,38.72,38.57,38.61,359100.0,38.66,38.72,38.57,38.61,359100.0
2011-07-21 12:20:00,38.61,38.63,38.59,38.61,104400.0,38.61,38.63,38.59,38.61,104400.0
2011-07-21 12:25:00,38.61,38.68,38.57,38.68,335900.0,38.61,38.68,38.57,38.68,335900.0
2011-07-21 12:30:00,38.68,38.7,38.63,38.65,135500.0,38.68,38.7,38.63,38.65,135500.0
2011-07-21 12:35:00,38.66,38.67,38.54,38.54,462000.0,38.66,38.67,38.54,38.54,462000.0
2011-07-21 12:40:00,38.54,38.58,38.16,38.23,2301800.0,38.54,38.58,38.16,38.23,2301800.0
2011-07-21 12:45:00,38.22,38.23,37.92,38.1,2200800.0,38.22,38.23,37.92,38.1,2200800.0
2011-07-21 12:50:00,38.09,38.39,38.03,38.39,2413600.0,38.09,38.39,38.03,38.39,2413600.0
2011-07-21 12:55:00,38.39,38.44,38.29,38.38,995300.0,38.39,38.44,38.29,38.38,995300.0
2011-07-21 13:00:00,38.37,38.39,38.14,38.2,1216400.0,38.37,38.39,38.14,38.2,1216400.0
2011-07-21 13:05:00,38.21,38.3,38.0,38.02,1488000.0,38.21,38.3,38.0,38.02,1488000.0
2011-07-21 13:10:00,38.01,38.19,38.0,38.06,855400.0,38.01,38.19,38.0,38.06,855400.0
2011-07-21 13:15:00,38.05,38.06,37.86,37.9,1211200.0,38.05,38.06,37.86,37.9,1211200.0
2011-07-21 13:20:00,37.91,38.06,37.88,37.95,924400.0,37.91,38.06,37.88,37.95,924400.0
2011-07-21 13:25:00,37.95,38.13,37.94,38.1,526400.0,37.95,38.13,37.94,38.1,526400.0
2011-07-21 13:30:00,38.1,38.13,38.04,38.1,302100.0,38.1,38.13,38.04,38.1,302100.0
2011-07-21 13:35:00,38.1,38.15,38.02,38.07,232700.0,38.1,38.15,38.02,38.07,232700.0
2011-07-21 13:40:00,38.06,38.09,37.97,38.04,373300.0,38.06,38.09,37.97,38.04,373300.0
2011-07-21 13:45:00,38.04,38.15,38.02,38.12,378000.0,38.04,38.15,38.02,38.12,378000.0
2011-07-21 13:50:00,38.13,38.24,38.11,38.2,188300.0,38.13,38.24,38.11,38.2,188300.0
2011-07-21 13:55:00,38.2,38.22,38.09,38.12,220400.0,38.2,38.22,38.09,38.12,220400.0
2011-07-21 14:00:00,38.12,38.22,38.12,38.2,217600.0,38.12,38.22,38.12,38.2,217600.0
2011-07-21 14:05:00,38.19,38.3,38.16,38.27,531000.0,38.19,38.3,38.16,38.27,531000.0
2011-07-21 14:10:00,38.27,38.33,38.18,38.24,361100.0,38.27,38.33,38.18,38.24,361100.0
2011-07-21 14:15:00,38.24,38.27,38.1,38.14,331800.0,38.24,38.27,38.1,38.14,331800.0
2011-07-21 14:20:00,38.14,38.19,38.12,38.14,139500.0,38.14,38.19,38.12,38.14,139500.0
2011-07-21 14:25:00,38.15,38.15,38.09,38.09,179500.0,38.15,38.15,38.09,38.09,179500.0
2011-07-21 14:30:00,38.09,38.14,38.06,38.12,193700.0,38.09,38.14,38.06,38.12,193700.0
2011-07-21 14:35:00,38.11,38.17,38.11,38.17,142400.0,38.11,38.17,38.11,38.17,142400.0
2011-07-21 14:40:00,38.16,38.18,38.12,38.14,99500.0,38.16,38.18,38.12,38.14,99500.0
2011-07-21 14:45:00,38.14,38.14,38.07,38.09,322600.0,38.14,38.14,38.07,38.09,322600.0
2011-07-21 14:50:00,38.09,38.1,38.01,38.06,256000.0,38.09,38.1,38.01,38.06,256000.0
2011-07-21 14:55:00,38.06,38.08,38.03,38.07,276200.0,38.06,38.08,38.03,38.07,276200.0
2011-07-21 15:00:00,38.08,38.15,37.94,38.08,545900.0,38.08,38.15,37.94,38.08,545900.0
2011-07-21 15:05:00,38.07,38.18,38.04,38.13,382000.0,38.07,38.18,38.04,38.13,382000.0
2011-07-21 15:10:00,38.12,38.26,38.12,38.23,409100.0,38.12,38.26,38.12,38.23,409100.0
2011-07-21 15:15:00,38.22,38.25,38.17,38.18,200600.0,38.22,38.25,38.17,38.18,200600.0
2011-07-21 15:20:00,38.18,38.22,38.15,38.15,255300.0,38.18,38.22,38.15,38.15,255300.0
2011-07-21 15:25:00,38.15,38.17,38.15,38.15,129400.0,38.15,38.17,38.15,38.15,129400.0
2011-07-21 15:30:00,38.15,38.23,38.15,38.2,151900.0,38.15,38.23,38.15,38.2,151900.0
2011-07-21 15:35:00,38.2,38.27,38.17,38.19,362300.0,38.2,38.27,38.17,38.19,362300.0
2011-07-21 15:40:00,38.19,38.27,38.18,38.25,182700.0,38.19,38.27,38.18,38.25,182700.0
2011-07-21 15:45:00,38.25,38.34,38.25,38.27,590500.0,38.25,38.34,38.25,38.27,590500.0
2011-07-21 15:50:00,38.26,38.3,38.24,38.27,423800.0,38.26,38.3,38.24,38.27,423800.0
2011-07-21 15:55:00,38.28,38.32,38.27,38.32,589900.0,38.28,38.32,38.27,38.32,589900.0
2011-07-22 09:30:00,38.85,38.88,38.79,38.8,840000.0,38.85,38.88,38.79,38.8,840000.0
2011-07-22 09:35:00,38.8,38.91,38.78,38.91,906900.0,38.8,38.91,38.78,38.91,906900.0
2011-07-22 09:40:00,38.91,38.99,38.85,38.89,903000.0,38.91,38.99,38.85,38.89,903000.0
2011-07-22 09:45:00,38.88,38.97,38.83,38.92,912600.0,38.88,38.97,38.83,38.92,912600.0
2011-07-22 09:50:00,38.91,39.11,38.9,39.1,1160700.0,38.91,39.11,38.9,39.1,1160700.0
2011-07-22 09:55:00,39.1,39.17,39.07,39.09,659700.0,39.1,39.17,39.07,39.09,659700.0
2011-07-22 10:00:00,39.09,39.13,39.04,39.11,652700.0,39.09,39.13,39.04,39.11,652700.0
2011-07-22 10:05:00,39.11,39.14,39.08,39.14,628100.0,39.11,39.14,39.08,39.14,628100.0
2011-07-22 10:10:00,39.13,39.13,39.08,39.09,436800.0,39.13,39.13,39.08,39.09,436800.0
2011-07-22 10:15:00,39.09,39.16,39.01,39.08,2302500.0,39.09,39.16,39.01,39.08,2302500.0
2011-07-22 10:20:00,39.08,39.14,39.02,39.06,453700.0,39.08,39.14,39.02,39.06,453700.0
2011-07-22 10:25:00,39.07,39.15,39.06,39.11,345900.0,39.07,39.15,39.06,39.11,345900.0
2011-07-22 10:30:00,39.11,39.27,39.11,39.18,907500.0,39.11,39.27,39.11,39.18,907500.0
2011-07-22 10:35:00,39.18,39.2,39.15,39.15,440800.0,39.18,39.2,39.15,39.15,440800.0
2011-07-22 10:40:00,39.15,39.17,39.08,39.1,570300.0,39.15,39.17,39.08,39.1,570300.0
2011-07-22 10:45:00,39.1,39.1,39.08,39.09,183300.0,39.1,39.1,39.08,39.09,183300.0
2011-07-22 10:50:00,39.1,39.18,39.09,39.13,284700.0,39.1,39.18,39.09,39.13,284700.0
2011-07-22 10:55:00,39.13,39.2,39.11,39.17,432600.0,39.13,39.2,39.11,39.17,432600.0
2011-07-22 11:00:00,39.17,39.24,39.15,39.19,482300.0,39.17,39.24,39.15,39.19,482300.0
2011-07-22 11:05:00,39.19,39.22,39.1,39.1,439500.0,39.19,39.22,39.1,39.1,439500.0
2011-07-22 11:10:00,39.1,39.11,38.84,38.91,1121500.0,39.1,39.11,38.84,38.91,1121500.0
2011-07-22 11:15:00,38.91,38.94,38.89,38.89,277800.0,38.91,38.94,38.89,38.89,277800.0
2011-07-22 11:20:00,38.9,38.91,38.8,38.85,570900.0,38.9,38.91,38.8,38.85,570900.0
2011-07-22 11:25:00,38.86,39.03,38.85,39.02,519600.0,38.86,39.03,38.85,39.02,519600.0
2011-07-22 11:30:00,39.02,39.07,38.95,38.96,435400.0,39.02,39.07,38.95,38.96,435400.0
2011-07-22 11:35:00,38.96,39.03,38.95,39.0,350400.0,38.96,39.03,38.95,39.0,350400.0
2011-07-22 11:40:00,39.0,39.02,38.93,39.01,233500.0,39.0,39.02,38.93,39.01,233500.0
2011-07-22 11:45:00,39.01,39.09,39.0,39.06,381700.0,39.01,39.09,39.0,39.06,381700.0
2011-07-22 11:50:00,39.09,39.12,39.06,39.07,266600.0,39.09,39.12,39.06,39.07,266600.0
2011-07-22 11:55:00,39.07,39.08,39.03,39.04,193100.0,39.07,39.08,39.03,39.04,193100.0
2011-07-22 12:00:00,39.03,39.07,39.01,39.01,175500.0,39.03,39.07,39.01,39.01,175500.0
2011-07-22 12:05:00,39.02,39.1,38.9,38.96,613600.0,39.02,39.1,38.9,38.96,613600.0
2011-07-22 12:10:00,38.96,39.0,38.81,38.89,633200.0,38.96,39.0,38.81,38.89,633200.0
2011-07-22 12:15:00,38.89,39.01,38.85,38.98,407400.0,38.89,39.01,38.85,38.98,407400.0
2011-07-22 12:20:00,38.98,38.98,38.85,38.86,258900.0,38.98,38.98,38.85,38.86,258900.0
2011-07-22 12:25:00,38.86,38.95,38.86,38.92,176800.0,38.86,38.95,38.86,38.92,176800.0
2011-07-22 12:30:00,38.92,38.96,38.89,38.93,177000.0,38.92,38.96,38.89,38.93,177000.0
2011-07-22 12:35:00,38.93,38.97,38.9,38.97,144800.0,38.93,38.97,38.9,38.97,144800.0
2011-07-22 12:40:00,38.97,39.07,38.95,39.04,425300.0,38.97,39.07,38.95,39.04,425300.0
2011-07-22 12:45:00,39.04,39.07,39.04,39.06,188700.0,39.04,39.07,39.04,39.06,188700.0
2011-07-22 12:50:00,39.06,39.07,39.0,39.02,256200.0,39.06,39.07,39.0,39.02,256200.0
2011-07-22 12:55:00,39.02,39.02,38.91,39.0,373100.0,39.02,39.02,38.91,39.0,373100.0
2011-07-22 13:00:00,39.0,39.05,38.97,39.03,272600.0,39.0,39.05,38.97,39.03,272600.0
2011-07-22 13:05:00,39.03,39.13,39.03,39.1,418100.0,39.03,39.13,39.03,39.1,418100.0
2011-07-22 13:10:00,39.09,39.09,39.04,39.05,188800.0,39.09,39.09,39.04,39.05,188800.0
2011-07-22 13:15:00,39.06,39.08,38.96,39.06,302000.0,39.06,39.08,38.96,39.06,302000.0
2011-07-22 13:20:00,39.06,39.11,39.0,39.09,152200.0,39.06,39.11,39.0,39.09,152200.0
2011-07-22 13:25:00,39.09,39.11,39.05,39.07,117100.0,39.09,39.11,39.05,39.07,117100.0
2011-07-22 13:30:00,39.07,39.18,39.05,39.17,187800.0,39.07,39.18,39.05,39.17,187800.0
2011-07-22 13:35:00,39.17,39.18,39.12,39.16,216200.0,39.17,39.18,39.12,39.16,216200.0
2011-07-22 13:40:00,39.15,39.18,39.12,39.14,131900.0,39.15,39.18,39.12,39.14,131900.0
2011-07-22 13:45:00,39.14,39.16,39.1,39.14,126000.0,39.14,39.16,39.1,39.14,126000.0
2011-07-22 13:50:00,39.14,39.22,39.13,39.21,536400.0,39.14,39.22,39.13,39.21,536400.0
2011-07-22 13:55:00,39.21,39.25,39.2,39.24,341700.0,39.21,39.25,39.2,39.24,341700.0
2011-07-22 14:00:00,39.24,39.25,39.14,39.17,263800.0,39.24,39.25,39.14,39.17,263800.0
2011-07-22 14:05:00,39.17,39.19,39.06,39.08,415000.0,39.17,39.19,39.06,39.08,415000.0
2011-07-22 14:10:00,39.09,39.17,39.08,39.15,502200.0,39.09,39.17,39.08,39.15,502200.0
2011-07-22 14:15:00,39.14,39.18,39.07,39.07,111700.0,39.14,39.18,39.07,39.07,111700.0
2011-07-22 14:20:00,39.07,39.08,39.04,39.08,282800.0,39.07,39.08,39.04,39.08,282800.0
2011-07-22 14:25:00,39.08,39.1,39.07,39.08,126000.0,39.08,39.1,39.07,39.08,126000.0
2011-07-22 14:30:00,39.09,39.14,39.09,39.13,107700.0,39.09,39.14,39.09,39.13,107700.0
2011-07-22 14:35:00,39.14,39.14,39.08,39.12,108800.0,39.14,39.14,39.08,39.12,108800.0
2011-07-22 14:40:00,39.13,39.14,39.11,39.13,86700.0,39.13,39.14,39.11,39.13,86700.0
2011-07-22 14:45:00,39.12,39.16,39.12,39.13,140700.0,39.12,39.16,39.12,39.13,140700.0
2011-07-22 14:50:00,39.13,39.14,39.11,39.11,131100.0,39.13,39.14,39.11,39.11,131100.0
2011-07-22 14:55:00,39.12,39.12,39.1,39.11,268300.0,39.12,39.12,39.1,39.11,268300.0
2011-07-22 15:00:00,39.12,39.14,39.11,39.11,109800.0,39.12,39.14,39.11,39.11,109800.0
2011-07-22 15:05:00,39.11,39.12,39.09,39.1,129400.0,39.11,39.12,39.09,39.1,129400.0
2011-07-22 15:10:00,39.1,39.12,39.04,39.1,486100.0,39.1,39.12,39.04,39.1,486100.0
2011-07-22 15:15:00,39.1,39.12,39.09,39.1,163800.0,39.1,39.12,39.09,39.1,163800.0
2011-07-22 15:20:00,39.11,39.11,39.09,39.09,123300.0,39.11,39.11,39.09,39.09,123300.0
2011-07-22 15:25:00,39.09,39.11,39.08,39.1,149000.0,39.09,39.11,39.08,39.1,149000.0
2011-07-22 15:30:00,39.1,39.1,39.05,39.06,191100.0,39.1,39.1,39.05,39.06,191100.0
2011-07-22 15:35:00,39.07,39.11,39.06,39.1,335500.0,39.07,39.11,39.06,39.1,335500.0
2011-07-22 15:40:00,39.09,39.12,39.09,39.11,290300.0,39.09,39.12,39.09,39.11,290300.0
2011-07-22 15:45:00,39.11,39.12,39.08,39.09,559900.0,39.11,39.12,39.08,39.09,559900.0
2011-07-22 15:50:00,39.08,39.1,39.07,39.09,487200.0,39.08,39.1,39.07,39.09,487200.0
2011-07-22 15:55:00,39.09,39.1,39.06,39.07,708400.0,39.09,39.1,39.06,39.07,708400.0
2011-07-25 09:30:00,39.56,39.78,39.52,39.67,1895400.0,39.56,39.78,39.52,39.67,1895400.0
2011-07-25 09:35:00,39.68,39.72,39.57,39.59,941000.0,39.68,39.72,39.57,39.59,941000.0
2011-07-25 09:40:00,39.59,39.59,39.51,39.55,806900.0,39.59,39.59,39.51,39.55,806900.0
2011-07-25 09:45:00,39.55,39.59,39.39,39.48,1392400.0,39.55,39.59,39.39,39.48,1392400.0
2011-07-25 09:50:00,39.49,39.51,39.34,39.39,885200.0,39.49,39.51,39.34,39.39,885200.0
2011-07-25 09:55:00,39.39,39.5,39.39,39.45,553900.0,39.39,39.5,39.39,39.45,553900.0
2011-07-25 10:00:00,39.45,39.47,39.34,39.39,975700.0,39.45,39.47,39.34,39.39,975700.0
2011-07-25 10:05:00,39.39,39.42,39.3,39.42,647700.0,39.39,39.42,39.3,39.42,647700.0
2011-07-25 10:10:00,39.4,39.48,39.39,39.43,506300.0,39.4,39.48,39.39,39.43,506300.0
2011-07-25 10:15:00,39.44,39.54,39.42,39.49,511800.0,39.44,39.54,39.42,39.49,511800.0
2011-07-25 10:20:00,39.49,39.58,39.46,39.52,311100.0,39.49,39.58,39.46,39.52,311100.0
2011-07-25 10:25:00,39.52,39.53,39.41,39.43,751900.0,39.52,39.53,39.41,39.43,751900.0
2011-07-25 10:30:00,39.43,39.46,39.37,39.43,476200.0,39.43,39.46,39.37,39.43,476200.0
2011-07-25 10:35:00,39.42,39.51,39.41,39.49,296900.0,39.42,39.51,39.41,39.49,296900.0
2011-07-25 10:40:00,39.48,39.49,39.35,39.35,496600.0,39.48,39.49,39.35,39.35,496600.0
2011-07-25 10:45:00,39.35,39.42,39.34,39.41,406500.0,39.35,39.42,39.34,39.41,406500.0
2011-07-25 10:50:00,39.42,39.43,39.16,39.18,784600.0,39.42,39.43,39.16,39.18,784600.0
2011-07-25 10:55:00,39.18,39.33,39.17,39.32,527900.0,39.18,39.33,39.17,39.32,527900.0
2011-07-25 11:00:00,39.33,39.37,39.24,39.26,261600.0,39.33,39.37,39.24,39.26,261600.0
2011-07-25 11:05:00,39.26,39.47,39.26,39.44,376900.0,39.26,39.47,39.26,39.44,376900.0
2011-07-25 11:10:00,39.43,39.47,39.38,39.42,560400.0,39.43,39.47,39.38,39.42,560400.0
2011-07-25 11:15:00,39.41,39.43,39.32,39.35,308600.0,39.41,39.43,39.32,39.35,308600.0
2011-07-25 11:20:00,39.36,39.43,39.33,39.41,180400.0,39.36,39.43,39.33,39.41,180400.0
2011-07-25 11:25:00,39.41,39.43,39.27,39.36,342800.0,39.41,39.43,39.27,39.36,342800.0
2011-07-25 11:30:00,39.36,39.41,39.33,39.39,219000.0,39.36,39.41,39.33,39.39,219000.0
2011-07-25 11:35:00,39.4,39.42,39.35,39.41,128500.0,39.4,39.42,39.35,39.41,128500.0
2011-07-25 11:40:00,39.42,39.43,39.33,39.39,173400.0,39.42,39.43,39.33,39.39,173400.0
2011-07-25 11:45:00,39.39,39.43,39.34,39.34,159400.0,39.39,39.43,39.34,39.34,159400.0
2011-07-25 11:50:00,39.35,39.37,39.26,39.37,371000.0,39.35,39.37,39.26,39.37,371000.0
2011-07-25 11:55:00,39.37,39.42,39.32,39.35,106100.0,39.37,39.42,39.32,39.35,106100.0
2011-07-25 12:00:00,39.34,39.37,39.22,39.26,554200.0,39.34,39.37,39.22,39.26,554200.0
2011-07-25 12:05:00,39.26,39.31,39.19,39.3,594100.0,39.26,39.31,39.19,39.3,594100.0
2011-07-25 12:10:00,39.3,39.3,39.13,39.15,499500.0,39.3,39.3,39.13,39.15,499500.0
2011-07-25 12:15:00,39.15,39.16,39.03,39.12,629200.0,39.15,39.16,39.03,39.12,629200.0
2011-07-25 12:20:00,39.13,39.14,38.83,38.91,1420800.0,39.13,39.14,38.83,38.91,1420800.0
2011-07-25 12:25:00,38.91,39.02,38.9,39.01,749000.0,38.91,39.02,38.9,39.01,749000.0
2011-07-25 12:30:00,39.0,39.03,38.9,39.02,381000.0,39.0,39.03,38.9,39.02,381000.0
2011-07-25 12:35:00,39.02,39.17,39.02,39.12,469200.0,39.02,39.17,39.02,39.12,469200.0
2011-07-25 12:40:00,39.11,39.13,39.02,39.1,525800.0,39.11,39.13,39.02,39.1,525800.0
2011-07-25 12:45:00,39.11,39.15,39.08,39.08,261000.0,39.11,39.15,39.08,39.08,261000.0
2011-07-25 12:50:00,39.08,39.15,39.07,39.1,141700.0,39.08,39.15,39.07,39.1,141700.0
2011-07-25 12:55:00,39.1,39.15,39.09,39.14,149600.0,39.1,39.15,39.09,39.14,149600.0
2011-07-25 13:00:00,39.15,39.22,39.08,39.15,385200.0,39.15,39.22,39.08,39.15,385200.0
2011-07-25 13:05:00,39.14,39.17,39.11,39.14,335800.0,39.14,39.17,39.11,39.14,335800.0
2011-07-25 13:10:00,39.15,39.27,39.15,39.24,386700.0,39.15,39.27,39.15,39.24,386700.0
2011-07-25 13:15:00,39.25,39.29,39.21,39.25,188300.0,39.25,39.29,39.21,39.25,188300.0
2011-07-25 13:20:00,39.26,39.35,39.25,39.32,398900.0,39.26,39.35,39.25,39.32,398900.0
2011-07-25 13:25:00,39.32,39.34,39.27,39.28,199400.0,39.32,39.34,39.27,39.28,199400.0
2011-07-25 13:30:00,39.28,39.34,39.27,39.3,270200.0,39.28,39.34,39.27,39.3,270200.0
2011-07-25 13:35:00,39.29,39.31,39.27,39.28,192300.0,39.29,39.31,39.27,39.28,192300.0
2011-07-25 13:40:00,39.27,39.3,39.26,39.29,132000.0,39.27,39.3,39.26,39.29,132000.0
2011-07-25 13:45:00,39.29,39.32,39.26,39.29,110300.0,39.29,39.32,39.26,39.29,110300.0
2011-07-25 13:50:00,39.29,39.33,39.27,39.32,103800.0,39.29,39.33,39.27,39.32,103800.0
2011-07-25 13:55:00,39.33,39.4,39.32,39.34,256900.0,39.33,39.4,39.32,39.34,256900.0
2011-07-25 14:00:00,39.34,39.38,39.33,39.36,192400.0,39.34,39.38,39.33,39.36,192400.0
2011-07-25 14:05:00,39.36,39.39,39.34,39.35,181300.0,39.36,39.39,39.34,39.35,181300.0
2011-07-25 14:10:00,39.36,39.36,39.24,39.27,183100.0,39.36,39.36,39.24,39.27,183100.0
2011-07-25 14:15:00,39.28,39.31,39.26,39.27,108900.0,39.28,39.31,39.26,39.27,108900.0
2011-07-25 14:20:00,39.27,39.29,39.23,39.27,130700.0,39.27,39.29,39.23,39.27,130700.0
2011-07-25 14:25:00,39.27,39.37,39.26,39.36,170000.0,39.27,39.37,39.26,39.36,170000.0
2011-07-25 14:30:00,39.37,39.38,39.33,39.34,151900.0,39.37,39.38,39.33,39.34,151900.0
2011-07-25 14:35:00,39.34,39.36,39.26,39.32,152700.0,39.34,39.36,39.26,39.32,152700.0
2011-07-25 14:40:00,39.33,39.39,39.32,39.35,232000.0,39.33,39.39,39.32,39.35,232000.0
2011-07-25 14:45:00,39.34,39.41,39.34,39.37,343200.0,39.34,39.41,39.34,39.37,343200.0
2011-07-25 14:50:00,39.37,39.39,39.29,39.33,155100.0,39.37,39.39,39.29,39.33,155100.0
2011-07-25 14:55:00,39.33,39.36,39.29,39.36,122200.0,39.33,39.36,39.29,39.36,122200.0
2011-07-25 15:00:00,39.36,39.36,39.31,39.34,135800.0,39.36,39.36,39.31,39.34,135800.0
2011-07-25 15:05:00,39.34,39.37,39.32,39.37,109300.0,39.34,39.37,39.32,39.37,109300.0
2011-07-25 15:10:00,39.37,39.44,39.36,39.37,298500.0,39.37,39.44,39.36,39.37,298500.0
2011-07-25 15:15:00,39.38,39.4,39.28,39.36,241600.0,39.38,39.4,39.28,39.36,241600.0
2011-07-25 15:20:00,39.36,39.37,39.3,39.32,112100.0,39.36,39.37,39.3,39.32,112100.0
2011-07-25 15:25:00,39.32,39.39,39.31,39.35,227400.0,39.32,39.39,39.31,39.35,227400.0
2011-07-25 15:30:00,39.34,39.34,39.31,39.33,102400.0,39.34,39.34,39.31,39.33,102400.0
2011-07-25 15:35:00,39.32,39.33,39.25,39.25,204200.0,39.32,39.33,39.25,39.25,204200.0
2011-07-25 15:40:00,39.26,39.28,39.21,39.27,356000.0,39.26,39.28,39.21,39.27,356000.0
2011-07-25 15:45:00,39.28,39.33,39.27,39.32,390000.0,39.28,39.33,39.27,39.32,390000.0
2011-07-25 15:50:00,39.32,39.32,39.29,39.31,223300.0,39.32,39.32,39.29,39.31,223300.0
2011-07-25 15:55:00,39.31,39.32,39.28,39.31,488700.0,39.31,39.32,39.28,39.31,488700.0
2011-07-26 09:30:00,39.34,39.36,39.23,39.23,725500.0,39.34,39.36,39.23,39.23,725500.0
2011-07-26 09:35:00,39.23,39.27,39.21,39.21,860900.0,39.23,39.27,39.21,39.21,860900.0
2011-07-26 09:40:00,39.22,39.28,39.22,39.25,417200.0,39.22,39.28,39.22,39.25,417200.0
2011-07-26 09:45:00,39.26,39.36,39.26,39.34,744400.0,39.26,39.36,39.26,39.34,744400.0
2011-07-26 09:50:00,39.33,39.43,39.26,39.4,445600.0,39.33,39.43,39.26,39.4,445600.0
2011-07-26 09:55:00,39.41,39.43,39.3,39.36,290700.0,39.41,39.43,39.3,39.36,290700.0
2011-07-26 10:00:00,39.36,39.45,39.35,39.44,344800.0,39.36,39.45,39.35,39.44,344800.0
2011-07-26 10:05:00,39.44,39.45,39.38,39.4,580800.0,39.44,39.45,39.38,39.4,580800.0
2011-07-26 10:10:00,39.4,39.4,39.24,39.29,605900.0,39.4,39.4,39.24,39.29,605900.0
2011-07-26 10:15:00,39.29,39.3,39.07,39.09,1300400.0,39.29,39.3,39.07,39.09,1300400.0
2011-07-26 10:20:00,39.09,39.17,39.02,39.08,996400.0,39.09,39.17,39.02,39.08,996400.0
2011-07-26 10:25:00,39.09,39.21,39.07,39.12,378700.0,39.09,39.21,39.07,39.12,378700.0
2011-07-26 10:30:00,39.12,39.17,39.08,39.13,306700.0,39.12,39.17,39.08,39.13,306700.0
2011-07-26 10:35:00,39.12,39.14,39.0,39.03,338400.0,39.12,39.14,39.0,39.03,338400.0
2011-07-26 10:40:00,39.03,39.14,38.97,39.13,388500.0,39.03,39.14,38.97,39.13,388500.0
2011-07-26 10:45:00,39.12,39.15,39.07,39.11,99100.0,39.12,39.15,39.07,39.11,99100.0
2011-07-26 10:50:00,39.11,39.25,39.11,39.2,268600.0,39.11,39.25,39.11,39.2,268600.0
2011-07-26 10:55:00,39.21,39.24,39.14,39.15,333900.0,39.21,39.24,39.14,39.15,333900.0
2011-07-26 11:00:00,39.15,39.29,39.14,39.24,262900.0,39.15,39.29,39.14,39.24,262900.0
2011-07-26 11:05:00,39.24,39.26,39.23,39.25,124900.0,39.24,39.26,39.23,39.25,124900.0
2011-07-26 11:10:00,39.25,39.3,39.24,39.28,134600.0,39.25,39.3,39.24,39.28,134600.0
2011-07-26 11:15:00,39.28,39.48,39.27,39.41,564200.0,39.28,39.48,39.27,39.41,564200.0
2011-07-26 11:20:00,39.41,39.63,39.38,39.6,968700.0,39.41,39.63,39.38,39.6,968700.0
2011-07-26 11:25:00,39.59,39.63,39.52,39.54,546800.0,39.59,39.63,39.52,39.54,546800.0
2011-07-26 11:30:00,39.55,39.57,39.49,39.52,250400.0,39.55,39.57,39.49,39.52,250400.0
2011-07-26 11:35:00,39.52,39.53,39.45,39.49,197200.0,39.52,39.53,39.45,39.49,197200.0
2011-07-26 11:40:00,39.49,39.53,39.46,39.5,194800.0,39.49,39.53,39.46,39.5,194800.0
2011-07-26 11:45:00,39.5,39.51,39.41,39.46,230400.0,39.5,39.51,39.41,39.46,230400.0
2011-07-26 11:50:00,39.45,39.45,39.36,39.36,155800.0,39.45,39.45,39.36,39.36,155800.0
2011-07-26 11:55:00,39.37,39.46,39.35,39.45,353100.0,39.37,39.46,39.35,39.45,353100.0
2011-07-26 12:00:00,39.46,39.5,39.42,39.42,242600.0,39.46,39.5,39.42,39.42,242600.0
2011-07-26 12:05:00,39.41,39.52,39.41,39.52,208600.0,39.41,39.52,39.41,39.52,208600.0
2011-07-26 12:10:00,39.51,39.52,39.48,39.49,231800.0,39.51,39.52,39.48,39.49,231800.0
2011-07-26 12:15:00,39.5,39.59,39.5,39.54,292200.0,39.5,39.59,39.5,39.54,292200.0
2011-07-26 12:20:00,39.54,39.54,39.49,39.52,75000.0,39.54,39.54,39.49,39.52,75000.0
2011-07-26 12:25:00,39.52,39.56,39.51,39.52,167300.0,39.52,39.56,39.51,39.52,167300.0
2011-07-26 12:30:00,39.52,39.57,39.5,39.52,192000.0,39.52,39.57,39.5,39.52,192000.0
2011-07-26 12:35:00,39.52,39.52,39.5,39.52,86500.0,39.52,39.52,39.5,39.52,86500.0
2011-07-26 12:40:00,39.52,39.53,39.49,39.51,148900.0,39.52,39.53,39.49,39.51,148900.0
2011-07-26 12:45:00,39.5,39.5,39.4,39.44,230400.0,39.5,39.5,39.4,39.44,230400.0
2011-07-26 12:50:00,39.43,39.54,39.42,39.54,104400.0,39.43,39.54,39.42,39.54,104400.0
2011-07-26 12:55:00,39.54,39.57,39.49,39.5,75900.0,39.54,39.57,39.49,39.5,75900.0
2011-07-26 13:00:00,39.5,39.53,39.46,39.5,186000.0,39.5,39.53,39.46,39.5,186000.0
2011-07-26 13:05:00,39.51,39.52,39.49,39.49,117100.0,39.51,39.52,39.49,39.49,117100.0
2011-07-26 13:10:00,39.5,39.51,39.42,39.42,93500.0,39.5,39.51,39.42,39.42,93500.0
2011-07-26 13:15:00,39.42,39.52,39.4,39.5,137400.0,39.42,39.52,39.4,39.5,137400.0
2011-07-26 13:20:00,39.49,39.7,39.47,39.69,724200.0,39.49,39.7,39.47,39.69,724200.0
2011-07-26 13:25:00,39.68,39.78,39.66,39.74,896100.0,39.68,39.78,39.66,39.74,896100.0
2011-07-26 13:30:00,39.73,39.78,39.67,39.68,394600.0,39.73,39.78,39.67,39.68,394600.0
2011-07-26 13:35:00,39.68,39.7,39.63,39.63,189900.0,39.68,39.7,39.63,39.63,189900.0
2011-07-26 13:40:00,39.64,39.75,39.63,39.75,265200.0,39.64,39.75,39.63,39.75,265200.0
2011-07-26 13:45:00,39.74,39.8,39.68,39.7,352500.0,39.74,39.8,39.68,39.7,352500.0
2011-07-26 13:50:00,39.69,39.78,39.69,39.76,413900.0,39.69,39.78,39.69,39.76,413900.0
2011-07-26 13:55:00,39.77,39.89,39.75,39.88,783700.0,39.77,39.89,39.75,39.88,783700.0
2011-07-26 14:00:00,39.88,39.91,39.82,39.85,339700.0,39.88,39.91,39.82,39.85,339700.0
2011-07-26 14:05:00,39.84,39.89,39.79,39.84,401600.0,39.84,39.89,39.79,39.84,401600.0
2011-07-26 14:10:00,39.84,39.85,39.78,39.78,192200.0,39.84,39.85,39.78,39.78,192200.0
2011-07-26 14:15:00,39.78,39.78,39.72,39.77,194000.0,39.78,39.78,39.72,39.77,194000.0
2011-07-26 14:20:00,39.76,39.78,39.73,39.74,127500.0,39.76,39.78,39.73,39.74,127500.0
2011-07-26 14:25:00,39.74,39.76,39.71,39.73,136600.0,39.74,39.76,39.71,39.73,136600.0
2011-07-26 14:30:00,39.73,39.74,39.71,39.73,97600.0,39.73,39.74,39.71,39.73,97600.0
2011-07-26 14:35:00,39.74,39.76,39.72,39.75,153200.0,39.74,39.76,39.72,39.75,153200.0
2011-07-26 14:40:00,39.75,39.76,39.71,39.72,87900.0,39.75,39.76,39.71,39.72,87900.0
2011-07-26 14:45:00,39.72,39.74,39.71,39.72,42000.0,39.72,39.74,39.71,39.72,42000.0
2011-07-26 14:50:00,39.72,39.74,39.71,39.72,122600.0,39.72,39.74,39.71,39.72,122600.0
2011-07-26 14:55:00,39.72,39.75,39.7,39.74,357600.0,39.72,39.75,39.7,39.74,357600.0
2011-07-26 15:00:00,39.74,39.83,39.74,39.81,365400.0,39.74,39.83,39.74,39.81,365400.0
2011-07-26 15:05:00,39.81,39.91,39.8,39.88,500400.0,39.81,39.91,39.8,39.88,500400.0
2011-07-26 15:10:00,39.89,39.92,39.85,39.87,336500.0,39.89,39.92,39.85,39.87,336500.0
2011-07-26 15:15:00,39.88,39.92,39.88,39.89,185100.0,39.88,39.92,39.88,39.89,185100.0
2011-07-26 15:20:00,39.9,39.92,39.89,39.9,140600.0,39.9,39.92,39.89,39.9,140600.0
2011-07-26 15:25:00,39.9,39.91,39.83,39.83,225300.0,39.9,39.91,39.83,39.83,225300.0
2011-07-26 15:30:00,39.84,39.89,39.83,39.85,235400.0,39.84,39.89,39.83,39.85,235400.0
2011-07-26 15:35:00,39.85,39.88,39.84,39.87,265600.0,39.85,39.88,39.84,39.87,265600.0
2011-07-26 15:40:00,39.88,39.92,39.86,39.91,409500.0,39.88,39.92,39.86,39.91,409500.0
2011-07-26 15:45:00,39.9,39.92,39.88,39.89,381800.0,39.9,39.92,39.88,39.89,381800.0
2011-07-26 15:50:00,39.89,39.92,39.86,39.9,566300.0,39.89,39.92,39.86,39.9,566300.0
2011-07-26 15:55:00,39.9,39.92,39.85,39.89,1024400.0,39.9,39.92,39.85,39.89,1024400.0
2011-07-27 09:30:00,40.31,40.35,40.24,40.32,1438700.0,40.31,40.35,40.24,40.32,1438700.0
2011-07-27 09:35:00,40.31,40.33,40.25,40.26,416400.0,40.31,40.33,40.25,40.26,416400.0
2011-07-27 09:40:00,40.27,40.28,40.15,40.24,472000.0,40.27,40.28,40.15,40.24,472000.0
2011-07-27 09:45:00,40.24,40.32,40.22,40.23,413600.0,40.24,40.32,40.22,40.23,413600.0
2011-07-27 09:50:00,40.23,40.27,40.18,40.22,456800.0,40.23,40.27,40.18,40.22,456800.0
2011-07-27 09:55:00,40.21,40.27,40.18,40.25,361400.0,40.21,40.27,40.18,40.25,361400.0
2011-07-27 10:00:00,40.25,40.25,40.17,40.18,668400.0,40.25,40.25,40.17,40.18,668400.0
2011-07-27 10:05:00,40.19,40.21,40.04,40.08,766600.0,40.19,40.21,40.04,40.08,766600.0
2011-07-27 10:10:00,40.08,40.15,40.0,40.12,581600.0,40.08,40.15,40.0,40.12,581600.0
2011-07-27 10:15:00,40.12,40.18,40.09,40.12,296300.0,40.12,40.18,40.09,40.12,296300.0
2011-07-27 10:20:00,40.12,40.2,40.11,40.18,496600.0,40.12,40.2,40.11,40.18,496600.0
2011-07-27 10:25:00,40.19,40.26,40.18,40.21,824200.0,40.19,40.26,40.18,40.21,824200.0
2011-07-27 10:30:00,40.21,40.23,40.13,40.2,467000.0,40.21,40.23,40.13,40.2,467000.0
2011-07-27 10:35:00,40.2,40.21,40.09,40.12,411100.0,40.2,40.21,40.09,40.12,411100.0
2011-07-27 10:40:00,40.12,40.16,39.74,39.77,1966900.0,40.12,40.16,39.74,39.77,1966900.0
2011-07-27 10:45:00,39.77,39.87,39.65,39.66,2174000.0,39.77,39.87,39.65,39.66,2174000.0
2011-07-27 10:50:00,39.66,39.69,39.46,39.68,2690800.0,39.66,39.69,39.46,39.68,2690800.0
2011-07-27 10:55:00,39.68,39.77,39.64,39.66,1027000.0,39.68,39.77,39.64,39.66,1027000.0
2011-07-27 11:00:00,39.65,39.67,39.49,39.6,1287400.0,39.65,39.67,39.49,39.6,1287400.0
2011-07-27 11:05:00,39.59,39.79,39.58,39.74,1369100.0,39.59,39.79,39.58,39.74,1369100.0
2011-07-27 11:10:00,39.75,39.85,39.73,39.78,604500.0,39.75,39.85,39.73,39.78,604500.0
2011-07-27 11:15:00,39.78,39.86,39.78,39.81,277300.0,39.78,39.86,39.78,39.81,277300.0
2011-07-27 11:20:00,39.82,39.9,39.77,39.78,600700.0,39.82,39.9,39.77,39.78,600700.0
2011-07-27 11:25:00,39.78,39.81,39.67,39.74,664300.0,39.78,39.81,39.67,39.74,664300.0
2011-07-27 11:30:00,39.75,39.76,39.61,39.7,764400.0,39.75,39.76,39.61,39.7,764400.0
2011-07-27 11:35:00,39.7,39.9,39.7,39.78,772300.0,39.7,39.9,39.7,39.78,772300.0
2011-07-27 11:40:00,39.78,39.9,39.75,39.89,379300.0,39.78,39.9,39.75,39.89,379300.0
2011-07-27 11:45:00,39.88,39.89,39.79,39.81,260500.0,39.88,39.89,39.79,39.81,260500.0
2011-07-27 11:50:00,39.82,40.0,39.8,39.98,1019800.0,39.82,40.0,39.8,39.98,1019800.0
2011-07-27 11:55:00,39.97,40.02,39.92,39.97,532400.0,39.97,40.02,39.92,39.97,532400.0
2011-07-27 12:00:00,39.97,39.97,39.85,39.88,450300.0,39.97,39.97,39.85,39.88,450300.0
2011-07-27 12:05:00,39.88,39.91,39.75,39.77,410000.0,39.88,39.91,39.75,39.77,410000.0
2011-07-27 12:10:00,39.77,39.77,39.58,39.62,1370300.0,39.77,39.77,39.58,39.62,1370300.0
2011-07-27 12:15:00,39.62,39.69,39.6,39.65,595800.0,39.62,39.69,39.6,39.65,595800.0
2011-07-27 12:20:00,39.64,39.68,39.5,39.61,694700.0,39.64,39.68,39.5,39.61,694700.0
2011-07-27 12:25:00,39.62,39.63,39.17,39.28,2837600.0,39.62,39.63,39.17,39.28,2837600.0
2011-07-27 12:30:00,39.27,39.35,39.17,39.33,837200.0,39.27,39.35,39.17,39.33,837200.0
2011-07-27 12:35:00,39.34,39.42,39.32,39.4,549200.0,39.34,39.42,39.32,39.4,549200.0
2011-07-27 12:40:00,39.4,39.5,39.4,39.49,397300.0,39.4,39.5,39.4,39.49,397300.0
2011-07-27 12:45:00,39.5,39.56,39.4,39.43,519400.0,39.5,39.56,39.4,39.43,519400.0
2011-07-27 12:50:00,39.44,39.54,39.37,39.52,258300.0,39.44,39.54,39.37,39.52,258300.0
2011-07-27 12:55:00,39.52,39.52,39.39,39.47,203000.0,39.52,39.52,39.39,39.47,203000.0
2011-07-27 13:00:00,39.48,39.49,39.42,39.47,109800.0,39.48,39.49,39.42,39.47,109800.0
2011-07-27 13:05:00,39.47,39.49,39.37,39.47,163300.0,39.47,39.49,39.37,39.47,163300.0
2011-07-27 13:10:00,39.49,39.55,39.42,39.42,220200.0,39.49,39.55,39.42,39.42,220200.0
2011-07-27 13:15:00,39.42,39.49,39.42,39.45,277500.0,39.42,39.49,39.42,39.45,277500.0
2011-07-27 13:20:00,39.45,39.55,39.41,39.52,190700.0,39.45,39.55,39.41,39.52,190700.0
2011-07-27 13:25:00,39.52,39.62,39.51,39.57,200500.0,39.52,39.62,39.51,39.57,200500.0
2011-07-27 13:30:00,39.58,39.59,39.53,39.54,90000.0,39.58,39.59,39.53,39.54,90000.0
2011-07-27 13:35:00,39.55,39.59,39.52,39.58,96900.0,39.55,39.59,39.52,39.58,96900.0
2011-07-27 13:40:00,39.59,39.6,39.48,39.49,174200.0,39.59,39.6,39.48,39.49,174200.0
2011-07-27 13:45:00,39.49,39.54,39.45,39.47,101700.0,39.49,39.54,39.45,39.47,101700.0
2011-07-27 13:50:00,39.48,39.54,39.47,39.51,84300.0,39.48,39.54,39.47,39.51,84300.0
2011-07-27 13:55:00,39.5,39.52,39.42,39.43,1759800.0,39.5,39.52,39.42,39.43,1759800.0
2011-07-27 14:00:00,39.43,39.45,39.35,39.37,702800.0,39.43,39.45,39.35,39.37,702800.0
2011-07-27 14:05:00,39.36,39.39,39.3,39.33,287800.0,39.36,39.39,39.3,39.33,287800.0
2011-07-27 14:10:00,39.34,39.35,39.27,39.27,364100.0,39.34,39.35,39.27,39.27,364100.0
2011-07-27 14:15:00,39.27,39.29,39.2,39.22,366500.0,39.27,39.29,39.2,39.22,366500.0
2011-07-27 14:20:00,39.22,39.33,39.21,39.3,235000.0,39.22,39.33,39.21,39.3,235000.0
2011-07-27 14:25:00,39.3,39.38,39.29,39.31,119800.0,39.3,39.38,39.29,39.31,119800.0
2011-07-27 14:30:00,39.31,39.32,39.19,39.19,263700.0,39.31,39.32,39.19,39.19,263700.0
2011-07-27 14:35:00,39.19,39.22,39.08,39.15,947000.0,39.19,39.22,39.08,39.15,947000.0
2011-07-27 14:40:00,39.15,39.26,39.11,39.2,511000.0,39.15,39.26,39.11,39.2,511000.0
2011-07-27 14:45:00,39.2,39.23,39.13,39.13,330900.0,39.2,39.23,39.13,39.13,330900.0
2011-07-27 14:50:00,39.13,39.3,39.12,39.28,394700.0,39.13,39.3,39.12,39.28,394700.0
2011-07-27 14:55:00,39.27,39.34,39.25,39.25,430600.0,39.27,39.34,39.25,39.25,430600.0
2011-07-27 15:00:00,39.25,39.28,39.23,39.25,300300.0,39.25,39.28,39.23,39.25,300300.0
2011-07-27 15:05:00,39.26,39.3,39.24,39.3,179900.0,39.26,39.3,39.24,39.3,179900.0
2011-07-27 15:10:00,39.3,39.3,39.25,39.29,131200.0,39.3,39.3,39.25,39.29,131200.0
2011-07-27 15:15:00,39.29,39.32,39.28,39.29,246200.0,39.29,39.32,39.28,39.29,246200.0
2011-07-27 15:20:00,39.29,39.36,39.29,39.35,249400.0,39.29,39.36,39.29,39.35,249400.0
2011-07-27 15:25:00,39.35,39.4,39.34,39.39,279600.0,39.35,39.4,39.34,39.39,279600.0
2011-07-27 15:30:00,39.38,39.4,39.3,39.31,298300.0,39.38,39.4,39.3,39.31,298300.0
2011-07-27 15:35:00,39.31,39.34,39.3,39.33,190500.0,39.31,39.34,39.3,39.33,190500.0
2011-07-27 15:40:00,39.32,39.38,39.32,39.38,239900.0,39.32,39.38,39.32,39.38,239900.0
2011-07-27 15:45:00,39.37,39.4,39.32,39.32,383100.0,39.37,39.4,39.32,39.32,383100.0
2011-07-27 15:50:00,39.32,39.33,39.2,39.21,1147600.0,39.32,39.33,39.2,39.21,1147600.0
2011-07-27 15:55:00,39.21,39.22,39.15,39.18,985000.0,39.21,39.22,39.15,39.18,985000.0
2011-07-28 09:30:00,39.22,39.3,39.18,39.26,555800.0,39.22,39.3,39.18,39.26,555800.0
2011-07-28 09:35:00,39.26,39.27,39.18,39.19,305000.0,39.26,39.27,39.18,39.19,305000.0
2011-07-28 09:40:00,39.2,39.2,39.08,39.12,587500.0,39.2,39.2,39.08,39.12,587500.0
2011-07-28 09:45:00,39.12,39.13,38.55,38.79,2878100.0,39.12,39.13,38.55,38.79,2878100.0
2011-07-28 09:50:00,38.78,38.85,38.71,38.83,1112500.0,38.78,38.85,38.71,38.83,1112500.0
2011-07-28 09:55:00,38.82,38.88,38.71,38.74,603400.0,38.82,38.88,38.71,38.74,603400.0
2011-07-28 10:00:00,38.74,38.84,38.69,38.8,726300.0,38.74,38.84,38.69,38.8,726300.0
2011-07-28 10:05:00,38.8,38.85,38.71,38.73,511900.0,38.8,38.85,38.71,38.73,511900.0
2011-07-28 10:10:00,38.73,38.77,38.54,38.63,1741900.0,38.73,38.77,38.54,38.63,1741900.0
2011-07-28 10:15:00,38.63,38.66,38.49,38.54,1354200.0,38.63,38.66,38.49,38.54,1354200.0
2011-07-28 10:20:00,38.54,38.72,38.52,38.67,880300.0,38.54,38.72,38.52,38.67,880300.0
2011-07-28 10:25:00,38.67,38.72,38.55,38.65,540900.0,38.67,38.72,38.55,38.65,540900.0
2011-07-28 10:30:00,38.65,38.7,38.59,38.61,958300.0,38.65,38.7,38.59,38.61,958300.0
2011-07-28 10:35:00,38.6,38.7,38.6,38.65,425200.0,38.6,38.7,38.6,38.65,425200.0
2011-07-28 10:40:00,38.66,38.76,38.63,38.74,341000.0,38.66,38.76,38.63,38.74,341000.0
2011-07-28 10:45:00,38.74,38.76,38.63,38.71,432200.0,38.74,38.76,38.63,38.71,432200.0
2011-07-28 10:50:00,38.72,38.72,38.65,38.67,255100.0,38.72,38.72,38.65,38.67,255100.0
2011-07-28 10:55:00,38.67,38.73,38.6,38.71,477600.0,38.67,38.73,38.6,38.71,477600.0
2011-07-28 11:00:00,38.72,38.77,38.63,38.69,483400.0,38.72,38.77,38.63,38.69,483400.0
2011-07-28 11:05:00,38.69,38.69,38.59,38.63,382900.0,38.69,38.69,38.59,38.63,382900.0
2011-07-28 11:10:00,38.64,38.65,38.38,38.42,1144600.0,38.64,38.65,38.38,38.42,1144600.0
2011-07-28 11:15:00,38.42,38.52,38.4,38.43,513600.0,38.42,38.52,38.4,38.43,513600.0
2011-07-28 11:20:00,38.43,38.45,38.31,38.41,959300.0,38.43,38.45,38.31,38.41,959300.0
2011-07-28 11:25:00,38.42,38.5,38.4,38.43,535900.0,38.42,38.5,38.4,38.43,535900.0
2011-07-28 11:30:00,38.43,38.5,38.39,38.49,329100.0,38.43,38.5,38.39,38.49,329100.0
2011-07-28 11:35:00,38.5,38.54,38.43,38.48,280100.0,38.5,38.54,38.43,38.48,280100.0
2011-07-28 11:40:00,38.47,38.61,38.44,38.61,352800.0,38.47,38.61,38.44,38.61,352800.0
2011-07-28 11:45:00,38.62,38.67,38.56,38.6,563200.0,38.62,38.67,38.56,38.6,563200.0
2011-07-28 11:50:00,38.6,38.7,38.57,38.67,720800.0,38.6,38.7,38.57,38.67,720800.0
2011-07-28 11:55:00,38.68,38.7,38.61,38.62,277400.0,38.68,38.7,38.61,38.62,277400.0
2011-07-28 12:00:00,38.62,38.68,38.54,38.59,368300.0,38.62,38.68,38.54,38.59,368300.0
2011-07-28 12:05:00,38.59,38.67,38.57,38.64,208300.0,38.59,38.67,38.57,38.64,208300.0
2011-07-28 12:10:00,38.64,38.67,38.57,38.62,173500.0,38.64,38.67,38.57,38.62,173500.0
2011-07-28 12:15:00,38.62,38.66,38.59,38.65,150200.0,38.62,38.66,38.59,38.65,150200.0
2011-07-28 12:20:00,38.64,38.85,38.64,38.82,439300.0,38.64,38.85,38.64,38.82,439300.0
2011-07-28 12:25:00,38.82,38.84,38.76,38.77,250100.0,38.82,38.84,38.76,38.77,250100.0
2011-07-28 12:30:00,38.78,38.81,38.7,38.73,197800.0,38.78,38.81,38.7,38.73,197800.0
2011-07-28 12:35:00,38.72,38.79,38.71,38.76,234500.0,38.72,38.79,38.71,38.76,234500.0
2011-07-28 12:40:00,38.76,38.8,38.74,38.77,79500.0,38.76,38.8,38.74,38.77,79500.0
2011-07-28 12:45:00,38.77,38.77,38.68,38.69,153600.0,38.77,38.77,38.68,38.69,153600.0
2011-07-28 12:50:00,38.69,38.73,38.66,38.69,63500.0,38.69,38.73,38.66,38.69,63500.0
2011-07-28 12:55:00,38.69,38.73,38.61,38.71,278600.0,38.69,38.73,38.61,38.71,278600.0
2011-07-28 13:00:00,38.71,38.72,38.65,38.66,126100.0,38.71,38.72,38.65,38.66,126100.0
2011-07-28 13:05:00,38.67,38.68,38.61,38.62,129500.0,38.67,38.68,38.61,38.62,129500.0
2011-07-28 13:10:00,38.62,38.67,38.59,38.61,180600.0,38.62,38.67,38.59,38.61,180600.0
2011-07-28 13:15:00,38.6,38.73,38.6,38.71,116300.0,38.6,38.73,38.6,38.71,116300.0
2011-07-28 13:20:00,38.72,38.83,38.71,38.76,233200.0,38.72,38.83,38.71,38.76,233200.0
2011-07-28 13:25:00,38.76,38.85,38.76,38.8,160300.0,38.76,38.85,38.76,38.8,160300.0
2011-07-28 13:30:00,38.81,38.83,38.77,38.78,136800.0,38.81,38.83,38.77,38.78,136800.0
2011-07-28 13:35:00,38.78,38.81,38.73,38.75,118700.0,38.78,38.81,38.73,38.75,118700.0
2011-07-28 13:40:00,38.76,38.8,38.69,38.7,128600.0,38.76,38.8,38.69,38.7,128600.0
2011-07-28 13:45:00,38.71,38.83,38.7,38.8,175300.0,38.71,38.83,38.7,38.8,175300.0
2011-07-28 13:50:00,38.8,38.81,38.72,38.72,95300.0,38.8,38.81,38.72,38.72,95300.0
2011-07-28 13:55:00,38.72,38.74,38.63,38.63,112300.0,38.72,38.74,38.63,38.63,112300.0
2011-07-28 14:00:00,38.62,38.72,38.62,38.69,93300.0,38.62,38.72,38.62,38.69,93300.0
2011-07-28 14:05:00,38.69,38.71,38.64,38.64,90100.0,38.69,38.71,38.64,38.64,90100.0
2011-07-28 14:10:00,38.63,38.7,38.62,38.68,77500.0,38.63,38.7,38.62,38.68,77500.0
2011-07-28 14:15:00,38.68,38.69,38.63,38.66,67600.0,38.68,38.69,38.63,38.66,67600.0
2011-07-28 14:20:00,38.66,38.69,38.65,38.68,62900.0,38.66,38.69,38.65,38.68,62900.0
2011-07-28 14:25:00,38.67,38.75,38.67,38.74,105200.0,38.67,38.75,38.67,38.74,105200.0
2011-07-28 14:30:00,38.73,38.81,38.69,38.79,154100.0,38.73,38.81,38.69,38.79,154100.0
2011-07-28 14:35:00,38.79,38.8,38.75,38.75,64800.0,38.79,38.8,38.75,38.75,64800.0
2011-07-28 14:40:00,38.74,38.75,38.65,38.67,207700.0,38.74,38.75,38.65,38.67,207700.0
2011-07-28 14:45:00,38.66,38.67,38.59,38.61,156500.0,38.66,38.67,38.59,38.61,156500.0
2011-07-28 14:50:00,38.61,38.65,38.58,38.65,113900.0,38.61,38.65,38.58,38.65,113900.0
2011-07-28 14:55:00,38.65,38.68,38.63,38.67,131400.0,38.65,38.68,38.63,38.67,131400.0
2011-07-28 15:00:00,38.67,38.71,38.64,38.64,134500.0,38.67,38.71,38.64,38.64,134500.0
2011-07-28 15:05:00,38.65,38.66,38.61,38.64,81400.0,38.65,38.66,38.61,38.64,81400.0
2011-07-28 15:10:00,38.64,38.7,38.63,38.69,126000.0,38.64,38.7,38.63,38.69,126000.0
2011-07-28 15:15:00,38.7,38.8,38.7,38.77,214700.0,38.7,38.8,38.7,38.77,214700.0
2011-07-28 15:20:00,38.76,38.77,38.71,38.72,90700.0,38.76,38.77,38.71,38.72,90700.0
2011-07-28 15:25:00,38.72,38.79,38.71,38.78,272800.0,38.72,38.79,38.71,38.78,272800.0
2011-07-28 15:30:00,38.78,38.79,38.72,38.72,224500.0,38.78,38.79,38.72,38.72,224500.0
2011-07-28 15:35:00,38.72,38.75,38.7,38.75,189900.0,38.72,38.75,38.7,38.75,189900.0
2011-07-28 15:40:00,38.74,38.77,38.69,38.71,273500.0,38.74,38.77,38.69,38.71,273500.0
2011-07-28 15:45:00,38.7,38.71,38.68,38.68,341400.0,38.7,38.71,38.68,38.68,341400.0
2011-07-28 15:50:00,38.68,38.72,38.66,38.71,223900.0,38.68,38.72,38.66,38.71,223900.0
2011-07-28 15:55:00,38.71,38.81,38.71,38.78,392200.0,38.71,38.81,38.71,38.78,392200.0
2011-07-29 09:30:00,39.21,39.42,39.16,39.29,1870200.0,39.21,39.42,39.16,39.29,1870200.0
2011-07-29 09:35:00,39.29,39.34,39.22,39.3,881500.0,39.29,39.34,39.22,39.3,881500.0
2011-07-29 09:40:00,39.29,39.34,39.21,39.29,500200.0,39.29,39.34,39.21,39.29,500200.0
2011-07-29 09:45:00,39.28,39.35,39.22,39.23,704900.0,39.28,39.35,39.22,39.23,704900.0
2011-07-29 09:50:00,39.23,39.25,39.09,39.24,769800.0,39.23,39.25,39.09,39.24,769800.0
2011-07-29 09:55:00,39.23,39.24,39.08,39.2,665800.0,39.23,39.24,39.08,39.2,665800.0
2011-07-29 10:00:00,39.2,39.22,39.09,39.15,710500.0,39.2,39.22,39.09,39.15,710500.0
2011-07-29 10:05:00,39.15,39.19,39.09,39.16,309100.0,39.15,39.19,39.09,39.16,309100.0
2011-07-29 10:10:00,39.16,39.24,39.13,39.22,401700.0,39.16,39.24,39.13,39.22,401700.0
2011-07-29 10:15:00,39.22,39.3,39.19,39.24,584700.0,39.22,39.3,39.19,39.24,584700.0
2011-07-29 10:20:00,39.24,39.25,39.14,39.15,545300.0,39.24,39.25,39.14,39.15,545300.0
2011-07-29 10:25:00,39.15,39.18,39.08,39.14,280900.0,39.15,39.18,39.08,39.14,280900.0
2011-07-29 10:30:00,39.14,39.2,39.14,39.17,335600.0,39.14,39.2,39.14,39.17,335600.0
2011-07-29 10:35:00,39.17,39.2,39.01,39.12,800300.0,39.17,39.2,39.01,39.12,800300.0
2011-07-29 10:40:00,39.11,39.13,39.01,39.04,390400.0,39.11,39.13,39.01,39.04,390400.0
2011-07-29 10:45:00,39.05,39.07,38.78,38.86,1075900.0,39.05,39.07,38.78,38.86,1075900.0
2011-07-29 10:50:00,38.86,38.89,38.68,38.8,969600.0,38.86,38.89,38.68,38.8,969600.0
2011-07-29 10:55:00,38.8,38.97,38.7,38.95,756900.0,38.8,38.97,38.7,38.95,756900.0
2011-07-29 11:00:00,38.95,39.07,38.9,39.05,451200.0,38.95,39.07,38.9,39.05,451200.0
2011-07-29 11:05:00,39.06,39.06,38.93,38.96,514600.0,39.06,39.06,38.93,38.96,514600.0
2011-07-29 11:10:00,38.96,38.98,38.84,38.92,519300.0,38.96,38.98,38.84,38.92,519300.0
2011-07-29 11:15:00,38.92,38.96,38.83,38.86,432300.0,38.92,38.96,38.83,38.86,432300.0
2011-07-29 11:20:00,38.86,38.95,38.85,38.95,229300.0,38.86,38.95,38.85,38.95,229300.0
2011-07-29 11:25:00,38.94,39.0,38.89,38.99,356500.0,38.94,39.0,38.89,38.99,356500.0
2011-07-29 11:30:00,39.0,39.03,38.91,38.94,182000.0,39.0,39.03,38.91,38.94,182000.0
2011-07-29 11:35:00,38.94,39.03,38.91,39.0,142300.0,38.94,39.03,38.91,39.0,142300.0
2011-07-29 11:40:00,38.99,39.0,38.92,38.95,144200.0,38.99,39.0,38.92,38.95,144200.0
2011-07-29 11:45:00,38.96,39.01,38.94,39.0,192200.0,38.96,39.01,38.94,39.0,192200.0
2011-07-29 11:50:00,39.0,39.01,38.88,38.91,137700.0,39.0,39.01,38.88,38.91,137700.0
2011-07-29 11:55:00,38.9,38.95,38.86,38.89,166200.0,38.9,38.95,38.86,38.89,166200.0
2011-07-29 12:00:00,38.89,39.02,38.88,38.99,229700.0,38.89,39.02,38.88,38.99,229700.0
2011-07-29 12:05:00,38.98,39.02,38.88,38.9,474000.0,38.98,39.02,38.88,38.9,474000.0
2011-07-29 12:10:00,38.9,38.99,38.9,38.98,108700.0,38.9,38.99,38.9,38.98,108700.0
2011-07-29 12:15:00,38.98,39.03,38.9,38.93,178800.0,38.98,39.03,38.9,38.93,178800.0
2011-07-29 12:20:00,38.93,38.97,38.91,38.93,63300.0,38.93,38.97,38.91,38.93,63300.0
2011-07-29 12:25:00,38.92,38.93,38.84,38.9,134200.0,38.92,38.93,38.84,38.9,134200.0
2011-07-29 12:30:00,38.9,38.93,38.87,38.91,172400.0,38.9,38.93,38.87,38.91,172400.0
2011-07-29 12:35:00,38.91,38.91,38.8,38.84,220700.0,38.91,38.91,38.8,38.84,220700.0
2011-07-29 12:40:00,38.84,38.89,38.77,38.79,137300.0,38.84,38.89,38.77,38.79,137300.0
2011-07-29 12:45:00,38.79,38.87,38.75,38.85,244100.0,38.79,38.87,38.75,38.85,244100.0
2011-07-29 12:50:00,38.85,38.88,38.85,38.87,68200.0,38.85,38.88,38.85,38.87,68200.0
2011-07-29 12:55:00,38.88,38.93,38.87,38.89,129900.0,38.88,38.93,38.87,38.89,129900.0
2011-07-29 13:00:00,38.9,38.91,38.84,38.87,217300.0,38.9,38.91,38.84,38.87,217300.0
2011-07-29 13:05:00,38.88,38.88,38.82,38.85,259800.0,38.88,38.88,38.82,38.85,259800.0
2011-07-29 13:10:00,38.86,38.87,38.83,38.83,204300.0,38.86,38.87,38.83,38.83,204300.0
2011-07-29 13:15:00,38.83,38.97,38.81,38.97,139200.0,38.83,38.97,38.81,38.97,139200.0
2011-07-29 13:20:00,38.97,39.1,38.92,39.08,264200.0,38.97,39.1,38.92,39.08,264200.0
2011-07-29 13:25:00,39.08,39.13,39.06,39.07,710000.0,39.08,39.13,39.06,39.07,710000.0
2011-07-29 13:30:00,39.06,39.08,39.01,39.02,190900.0,39.06,39.08,39.01,39.02,190900.0
2011-07-29 13:35:00,39.02,39.05,39.02,39.04,78200.0,39.02,39.05,39.02,39.04,78200.0
2011-07-29 13:40:00,39.04,39.05,39.01,39.02,73000.0,39.04,39.05,39.01,39.02,73000.0
2011-07-29 13:45:00,39.02,39.03,38.95,38.99,148200.0,39.02,39.03,38.95,38.99,148200.0
2011-07-29 13:50:00,38.98,39.04,38.98,39.02,163500.0,38.98,39.04,38.98,39.02,163500.0
2011-07-29 13:55:00,39.03,39.07,39.02,39.04,112100.0,39.03,39.07,39.02,39.04,112100.0
2011-07-29 14:00:00,39.04,39.04,38.96,38.97,102300.0,39.04,39.04,38.96,38.97,102300.0
2011-07-29 14:05:00,38.97,38.98,38.92,38.97,182500.0,38.97,38.98,38.92,38.97,182500.0
2011-07-29 14:10:00,38.97,38.99,38.95,38.98,120100.0,38.97,38.99,38.95,38.98,120100.0
2011-07-29 14:15:00,38.98,39.03,38.97,38.99,221600.0,38.98,39.03,38.97,38.99,221600.0
2011-07-29 14:20:00,38.99,39.02,38.93,38.96,169500.0,38.99,39.02,38.93,38.96,169500.0
2011-07-29 14:25:00,38.96,38.99,38.94,38.98,83100.0,38.96,38.99,38.94,38.98,83100.0
2011-07-29 14:30:00,38.99,39.0,38.98,38.99,100800.0,38.99,39.0,38.98,38.99,100800.0
2011-07-29 14:35:00,39.0,39.0,38.97,38.98,86400.0,39.0,39.0,38.97,38.98,86400.0
2011-07-29 14:40:00,38.97,39.0,38.96,39.0,94200.0,38.97,39.0,38.96,39.0,94200.0
2011-07-29 14:45:00,38.99,39.0,38.98,38.99,47500.0,38.99,39.0,38.98,38.99,47500.0
2011-07-29 14:50:00,38.98,39.0,38.97,38.98,50100.0,38.98,39.0,38.97,38.98,50100.0
2011-07-29 14:55:00,38.97,38.99,38.94,38.96,108200.0,38.97,38.99,38.94,38.96,108200.0
2011-07-29 15:00:00,38.97,39.0,38.97,38.99,117100.0,38.97,39.0,38.97,38.99,117100.0
2011-07-29 15:05:00,38.99,39.0,38.96,38.97,63900.0,38.99,39.0,38.96,38.97,63900.0
2011-07-29 15:10:00,38.96,38.97,38.92,38.96,126400.0,38.96,38.97,38.92,38.96,126400.0
2011-07-29 15:15:00,38.97,38.99,38.95,38.96,196700.0,38.97,38.99,38.95,38.96,196700.0
2011-07-29 15:20:00,38.95,39.0,38.93,38.94,116100.0,38.95,39.0,38.93,38.94,116100.0
2011-07-29 15:25:00,38.94,38.95,38.93,38.95,209300.0,38.94,38.95,38.93,38.95,209300.0
2011-07-29 15:30:00,38.94,38.95,38.92,38.94,207100.0,38.94,38.95,38.92,38.94,207100.0
2011-07-29 15:35:00,38.94,38.95,38.93,38.93,125700.0,38.94,38.95,38.93,38.93,125700.0
2011-07-29 15:40:00,38.94,38.95,38.93,38.94,139800.0,38.94,38.95,38.93,38.94,139800.0
2011-07-29 15:45:00,38.94,38.94,38.86,38.87,519900.0,38.94,38.94,38.86,38.87,519900.0
2011-07-29 15:50:00,38.87,38.91,38.86,38.89,370100.0,38.87,38.91,38.86,38.89,370100.0
2011-07-29 15:55:00,38.89,38.91,38.84,38.85,396900.0,38.89,38.91,38.84,38.85,396900.0
2011-08-01 09:30:00,38.28,38.29,38.03,38.13,1963400.0,38.28,38.29,38.03,38.13,1963400.0
2011-08-01 09:35:00,38.13,38.2,38.08,38.15,769800.0,38.13,38.2,38.08,38.15,769800.0
2011-08-01 09:40:00,38.16,38.23,38.15,38.21,685900.0,38.16,38.23,38.15,38.21,685900.0
2011-08-01 09:45:00,38.21,38.35,38.21,38.32,746300.0,38.21,38.35,38.21,38.32,746300.0
2011-08-01 09:50:00,38.31,38.57,38.31,38.48,1313600.0,38.31,38.57,38.31,38.48,1313600.0
2011-08-01 09:55:00,38.47,38.65,38.44,38.65,591500.0,38.47,38.65,38.44,38.65,591500.0
2011-08-01 10:00:00,38.64,38.78,38.61,38.7,1230300.0,38.64,38.78,38.61,38.7,1230300.0
2011-08-01 10:05:00,38.7,38.75,38.51,38.54,875900.0,38.7,38.75,38.51,38.54,875900.0
2011-08-01 10:10:00,38.55,38.64,38.53,38.63,610800.0,38.55,38.64,38.53,38.63,610800.0
2011-08-01 10:15:00,38.63,38.66,38.58,38.58,331700.0,38.63,38.66,38.58,38.58,331700.0
2011-08-01 10:20:00,38.58,38.61,38.5,38.55,255400.0,38.58,38.61,38.5,38.55,255400.0
2011-08-01 10:25:00,38.54,38.64,38.53,38.63,231900.0,38.54,38.64,38.53,38.63,231900.0
2011-08-01 10:30:00,38.62,38.64,38.57,38.61,356100.0,38.62,38.64,38.57,38.61,356100.0
2011-08-01 10:35:00,38.61,38.61,38.54,38.55,156300.0,38.61,38.61,38.54,38.55,156300.0
2011-08-01 10:40:00,38.56,38.64,38.53,38.6,219100.0,38.56,38.64,38.53,38.6,219100.0
2011-08-01 10:45:00,38.6,38.77,38.55,38.77,511100.0,38.6,38.77,38.55,38.77,511100.0
2011-08-01 10:50:00,38.77,38.82,38.73,38.77,493800.0,38.77,38.82,38.73,38.77,493800.0
2011-08-01 10:55:00,38.77,38.82,38.72,38.73,495500.0,38.77,38.82,38.72,38.73,495500.0
2011-08-01 11:00:00,38.74,38.86,38.69,38.81,460500.0,38.74,38.86,38.69,38.81,460500.0
2011-08-01 11:05:00,38.81,38.85,38.75,38.8,530400.0,38.81,38.85,38.75,38.8,530400.0
2011-08-01 11:10:00,38.79,38.85,38.7,38.83,313500.0,38.79,38.85,38.7,38.83,313500.0
2011-08-01 11:15:00,38.83,38.83,38.74,38.79,244200.0,38.83,38.83,38.74,38.79,244200.0
2011-08-01 11:20:00,38.79,38.94,38.77,38.9,367300.0,38.79,38.94,38.77,38.9,367300.0
2011-08-01 11:25:00,38.89,38.9,38.82,38.85,483900.0,38.89,38.9,38.82,38.85,483900.0
2011-08-01 11:30:00,38.86,38.93,38.8,38.91,368300.0,38.86,38.93,38.8,38.91,368300.0
2011-08-01 11:35:00,38.91,39.03,38.82,38.95,518400.0,38.91,39.03,38.82,38.95,518400.0
2011-08-01 11:40:00,38.95,39.0,38.91,38.94,286900.0,38.95,39.0,38.91,38.94,286900.0
2011-08-01 11:45:00,38.94,39.01,38.89,38.96,733500.0,38.94,39.01,38.89,38.96,733500.0
2011-08-01 11:50:00,38.96,38.96,38.87,38.89,205500.0,38.96,38.96,38.87,38.89,205500.0
2011-08-01 11:55:00,38.88,38.89,38.8,38.87,219500.0,38.88,38.89,38.8,38.87,219500.0
2011-08-01 12:00:00,38.87,38.87,38.81,38.84,165300.0,38.87,38.87,38.81,38.84,165300.0
2011-08-01 12:05:00,38.83,38.9,38.81,38.84,120300.0,38.83,38.9,38.81,38.84,120300.0
2011-08-01 12:10:00,38.83,38.86,38.78,38.82,174300.0,38.83,38.86,38.78,38.82,174300.0
2011-08-01 12:15:00,38.82,38.85,38.8,38.83,138300.0,38.82,38.85,38.8,38.83,138300.0
2011-08-01 12:20:00,38.82,38.9,38.81,38.82,216800.0,38.82,38.9,38.81,38.82,216800.0
2011-08-01 12:25:00,38.83,38.85,38.71,38.73,251100.0,38.83,38.85,38.71,38.73,251100.0
2011-08-01 12:30:00,38.73,38.73,38.62,38.64,605900.0,38.73,38.73,38.62,38.64,605900.0
2011-08-01 12:35:00,38.64,38.72,38.63,38.66,180200.0,38.64,38.72,38.63,38.66,180200.0
2011-08-01 12:40:00,38.65,38.66,38.57,38.66,141300.0,38.65,38.66,38.57,38.66,141300.0
2011-08-01 12:45:00,38.66,38.69,38.58,38.59,105700.0,38.66,38.69,38.58,38.59,105700.0
2011-08-01 12:50:00,38.59,38.63,38.51,38.56,308300.0,38.59,38.63,38.51,38.56,308300.0
2011-08-01 12:55:00,38.56,38.59,38.52,38.55,113700.0,38.56,38.59,38.52,38.55,113700.0
2011-08-01 13:00:00,38.56,38.58,38.48,38.52,147900.0,38.56,38.58,38.48,38.52,147900.0
2011-08-01 13:05:00,38.5,38.54,38.49,38.53,175300.0,38.5,38.54,38.49,38.53,175300.0
2011-08-01 13:10:00,38.53,38.54,38.34,38.38,429600.0,38.53,38.54,38.34,38.38,429600.0
2011-08-01 13:15:00,38.38,38.4,38.23,38.23,540900.0,38.38,38.4,38.23,38.23,540900.0
2011-08-01 13:20:00,38.23,38.32,38.19,38.29,303200.0,38.23,38.32,38.19,38.29,303200.0
2011-08-01 13:25:00,38.29,38.32,38.2,38.24,213200.0,38.29,38.32,38.2,38.24,213200.0
2011-08-01 13:30:00,38.23,38.3,38.2,38.28,149200.0,38.23,38.3,38.2,38.28,149200.0
2011-08-01 13:35:00,38.28,38.35,38.27,38.3,133900.0,38.28,38.35,38.27,38.3,133900.0
2011-08-01 13:40:00,38.3,38.31,38.25,38.26,89400.0,38.3,38.31,38.25,38.26,89400.0
2011-08-01 13:45:00,38.26,38.31,38.23,38.3,127600.0,38.26,38.31,38.23,38.3,127600.0
2011-08-01 13:50:00,38.3,38.31,38.24,38.26,84200.0,38.3,38.31,38.24,38.26,84200.0
2011-08-01 13:55:00,38.27,38.28,38.25,38.26,82400.0,38.27,38.28,38.25,38.26,82400.0
2011-08-01 14:00:00,38.25,38.3,38.25,38.3,89400.0,38.25,38.3,38.25,38.3,89400.0
2011-08-01 14:05:00,38.29,38.33,38.29,38.32,70000.0,38.29,38.33,38.29,38.32,70000.0
2011-08-01 14:10:00,38.32,38.38,38.31,38.37,106000.0,38.32,38.38,38.31,38.37,106000.0
2011-08-01 14:15:00,38.38,38.39,38.36,38.36,147100.0,38.38,38.39,38.36,38.36,147100.0
2011-08-01 14:20:00,38.36,38.37,38.32,38.32,93200.0,38.36,38.37,38.32,38.32,93200.0
2011-08-01 14:25:00,38.33,38.4,38.32,38.4,206200.0,38.33,38.4,38.32,38.4,206200.0
2011-08-01 14:30:00,38.4,38.41,38.36,38.36,46500.0,38.4,38.41,38.36,38.36,46500.0
2011-08-01 14:35:00,38.35,38.39,38.35,38.36,73800.0,38.35,38.39,38.35,38.36,73800.0
2011-08-01 14:40:00,38.36,38.36,38.33,38.33,45900.0,38.36,38.36,38.33,38.33,45900.0
2011-08-01 14:45:00,38.34,38.35,38.3,38.3,89600.0,38.34,38.35,38.3,38.3,89600.0
2011-08-01 14:50:00,38.3,38.35,38.3,38.33,97400.0,38.3,38.35,38.3,38.33,97400.0
2011-08-01 14:55:00,38.33,38.34,38.3,38.34,49400.0,38.33,38.34,38.3,38.34,49400.0
2011-08-01 15:00:00,38.34,38.34,38.28,38.32,105700.0,38.34,38.34,38.28,38.32,105700.0
2011-08-01 15:05:00,38.32,38.36,38.31,38.35,123500.0,38.32,38.36,38.31,38.35,123500.0
2011-08-01 15:10:00,38.35,38.36,38.32,38.34,112200.0,38.35,38.36,38.32,38.34,112200.0
2011-08-01 15:15:00,38.34,38.37,38.33,38.35,94900.0,38.34,38.37,38.33,38.35,94900.0
2011-08-01 15:20:00,38.35,38.37,38.31,38.32,74000.0,38.35,38.37,38.31,38.32,74000.0
2011-08-01 15:25:00,38.31,38.33,38.3,38.32,147800.0,38.31,38.33,38.3,38.32,147800.0
2011-08-01 15:30:00,38.32,38.35,38.3,38.33,224400.0,38.32,38.35,38.3,38.33,224400.0
2011-08-01 15:35:00,38.33,38.35,38.29,38.29,235000.0,38.33,38.35,38.29,38.29,235000.0
2011-08-01 15:40:00,38.3,38.3,38.15,38.2,660200.0,38.3,38.3,38.15,38.2,660200.0
2011-08-01 15:45:00,38.2,38.3,38.19,38.28,356300.0,38.2,38.3,38.19,38.28,356300.0
2011-08-01 15:50:00,38.29,38.3,38.23,38.27,299900.0,38.29,38.3,38.23,38.27,299900.0
2011-08-01 15:55:00,38.27,38.32,38.25,38.29,400900.0,38.27,38.32,38.25,38.29,400900.0
2011-08-02 09:30:00,39.14,39.18,39.03,39.1,955300.0,39.14,39.18,39.03,39.1,955300.0
2011-08-02 09:35:00,39.08,39.18,39.06,39.15,695400.0,39.08,39.18,39.06,39.15,695400.0
2011-08-02 09:40:00,39.15,39.16,38.92,38.96,793700.0,39.15,39.16,38.92,38.96,793700.0
2011-08-02 09:45:00,38.96,38.96,38.72,38.79,965300.0,38.96,38.96,38.72,38.79,965300.0
2011-08-02 09:50:00,38.79,38.92,38.77,38.89,474500.0,38.79,38.92,38.77,38.89,474500.0
2011-08-02 09:55:00,38.89,39.03,38.87,39.0,540400.0,38.89,39.03,38.87,39.0,540400.0
2011-08-02 10:00:00,39.0,39.08,38.95,39.05,559600.0,39.0,39.08,38.95,39.05,559600.0
2011-08-02 10:05:00,39.05,39.12,39.02,39.09,324600.0,39.05,39.12,39.02,39.09,324600.0
2011-08-02 10:10:00,39.09,39.16,39.03,39.13,532900.0,39.09,39.16,39.03,39.13,532900.0
2011-08-02 10:15:00,39.13,39.22,39.11,39.21,345100.0,39.13,39.22,39.11,39.21,345100.0
2011-08-02 10:20:00,39.2,39.23,39.17,39.2,400700.0,39.2,39.23,39.17,39.2,400700.0
2011-08-02 10:25:00,39.21,39.21,39.08,39.08,509800.0,39.21,39.21,39.08,39.08,509800.0
2011-08-02 10:30:00,39.09,39.14,39.07,39.13,195800.0,39.09,39.14,39.07,39.13,195800.0
2011-08-02 10:35:00,39.14,39.14,39.03,39.07,223200.0,39.14,39.14,39.03,39.07,223200.0
2011-08-02 10:40:00,39.07,39.16,39.06,39.09,218600.0,39.07,39.16,39.06,39.09,218600.0
2011-08-02 10:45:00,39.09,39.12,39.05,39.06,226100.0,39.09,39.12,39.05,39.06,226100.0
2011-08-02 10:50:00,39.07,39.13,39.04,39.12,218800.0,39.07,39.13,39.04,39.12,218800.0
2011-08-02 10:55:00,39.11,39.17,39.09,39.14,316100.0,39.11,39.17,39.09,39.14,316100.0
2011-08-02 11:00:00,39.13,39.21,39.13,39.16,357000.0,39.13,39.21,39.13,39.16,357000.0
2011-08-02 11:05:00,39.15,39.17,39.11,39.14,266400.0,39.15,39.17,39.11,39.14,266400.0
2011-08-02 11:10:00,39.14,39.18,39.13,39.15,252700.0,39.14,39.18,39.13,39.15,252700.0
2011-08-02 11:15:00,39.16,39.24,39.12,39.18,385700.0,39.16,39.24,39.12,39.18,385700.0
2011-08-02 11:20:00,39.18,39.19,39.1,39.12,328200.0,39.18,39.19,39.1,39.12,328200.0
2011-08-02 11:25:00,39.12,39.13,38.95,39.02,413200.0,39.12,39.13,38.95,39.02,413200.0
2011-08-02 11:30:00,39.02,39.13,39.01,39.12,150600.0,39.02,39.13,39.01,39.12,150600.0
2011-08-02 11:35:00,39.11,39.2,39.11,39.18,241600.0,39.11,39.2,39.11,39.18,241600.0
2011-08-02 11:40:00,39.18,39.27,39.17,39.26,356500.0,39.18,39.27,39.17,39.26,356500.0
2011-08-02 11:45:00,39.26,39.34,39.24,39.29,563400.0,39.26,39.34,39.24,39.29,563400.0
2011-08-02 11:50:00,39.28,39.3,39.23,39.27,279300.0,39.28,39.3,39.23,39.27,279300.0
2011-08-02 11:55:00,39.28,39.29,39.21,39.24,224300.0,39.28,39.29,39.21,39.24,224300.0
2011-08-02 12:00:00,39.24,39.27,39.23,39.25,108800.0,39.24,39.27,39.23,39.25,108800.0
2011-08-02 12:05:00,39.25,39.26,39.15,39.17,196900.0,39.25,39.26,39.15,39.17,196900.0
2011-08-02 12:10:00,39.17,39.18,39.14,39.17,225400.0,39.17,39.18,39.14,39.17,225400.0
2011-08-02 12:15:00,39.17,39.18,39.0,39.0,239600.0,39.17,39.18,39.0,39.0,239600.0
2011-08-02 12:20:00,39.0,39.01,38.91,38.98,382500.0,39.0,39.01,38.91,38.98,382500.0
2011-08-02 12:25:00,38.98,38.99,38.88,38.92,353900.0,38.98,38.99,38.88,38.92,353900.0
2011-08-02 12:30:00,38.92,39.01,38.82,38.96,511100.0,38.92,39.01,38.82,38.96,511100.0
2011-08-02 12:35:00,38.95,39.16,38.91,39.05,613200.0,38.95,39.16,38.91,39.05,613200.0
2011-08-02 12:40:00,39.05,39.12,38.98,39.1,240600.0,39.05,39.12,38.98,39.1,240600.0
2011-08-02 12:45:00,39.1,39.22,39.07,39.16,264000.0,39.1,39.22,39.07,39.16,264000.0
2011-08-02 12:50:00,39.16,39.19,39.07,39.15,253200.0,39.16,39.19,39.07,39.15,253200.0
2011-08-02 12:55:00,39.14,39.17,39.05,39.08,449000.0,39.14,39.17,39.05,39.08,449000.0
2011-08-02 13:00:00,39.08,39.14,39.05,39.13,163200.0,39.08,39.14,39.05,39.13,163200.0
2011-08-02 13:05:00,39.12,39.18,39.11,39.12,103200.0,39.12,39.18,39.11,39.12,103200.0
2011-08-02 13:10:00,39.12,39.12,39.02,39.09,332600.0,39.12,39.12,39.02,39.09,332600.0
2011-08-02 13:15:00,39.09,39.1,38.94,39.01,258400.0,39.09,39.1,38.94,39.01,258400.0
2011-08-02 13:20:00,39.0,39.1,39.0,39.03,163700.0,39.0,39.1,39.0,39.03,163700.0
2011-08-02 13:25:00,39.04,39.12,39.04,39.1,196500.0,39.04,39.12,39.04,39.1,196500.0
2011-08-02 13:30:00,39.11,39.13,39.09,39.12,131200.0,39.11,39.13,39.09,39.12,131200.0
2011-08-02 13:35:00,39.12,39.13,39.07,39.07,119300.0,39.12,39.13,39.07,39.07,119300.0
2011-08-02 13:40:00,39.07,39.11,39.06,39.09,112600.0,39.07,39.11,39.06,39.09,112600.0
2011-08-02 13:45:00,39.09,39.15,39.08,39.13,145000.0,39.09,39.15,39.08,39.13,145000.0
2011-08-02 13:50:00,39.13,39.17,39.11,39.15,156900.0,39.13,39.17,39.11,39.15,156900.0
2011-08-02 13:55:00,39.15,39.22,39.14,39.2,343500.0,39.15,39.22,39.14,39.2,343500.0
2011-08-02 14:00:00,39.2,39.21,39.15,39.16,204600.0,39.2,39.21,39.15,39.16,204600.0
2011-08-02 14:05:00,39.16,39.24,39.16,39.24,283900.0,39.16,39.24,39.16,39.24,283900.0
2011-08-02 14:10:00,39.23,39.24,39.2,39.21,181800.0,39.23,39.24,39.2,39.21,181800.0
2011-08-02 14:15:00,39.21,39.22,39.15,39.17,110000.0,39.21,39.22,39.15,39.17,110000.0
2011-08-02 14:20:00,39.16,39.18,39.15,39.17,208500.0,39.16,39.18,39.15,39.17,208500.0
2011-08-02 14:25:00,39.17,39.22,39.15,39.22,232400.0,39.17,39.22,39.15,39.22,232400.0
2011-08-02 14:30:00,39.21,39.22,39.18,39.22,225700.0,39.21,39.22,39.18,39.22,225700.0
2011-08-02 14:35:00,39.22,39.29,39.22,39.28,270200.0,39.22,39.29,39.22,39.28,270200.0
2011-08-02 14:40:00,39.29,39.29,39.18,39.25,602700.0,39.29,39.29,39.18,39.25,602700.0
2011-08-02 14:45:00,39.24,39.28,39.24,39.28,263200.0,39.24,39.28,39.24,39.28,263200.0
2011-08-02 14:50:00,39.28,39.28,39.24,39.25,232200.0,39.28,39.28,39.24,39.25,232200.0
2011-08-02 14:55:00,39.25,39.27,39.22,39.27,157800.0,39.25,39.27,39.22,39.27,157800.0
2011-08-02 15:00:00,39.27,39.37,39.24,39.36,598900.0,39.27,39.37,39.24,39.36,598900.0
2011-08-02 15:05:00,39.35,39.42,39.34,39.34,560100.0,39.35,39.42,39.34,39.34,560100.0
2011-08-02 15:10:00,39.34,39.39,39.33,39.37,294500.0,39.34,39.39,39.33,39.37,294500.0
2011-08-02 15:15:00,39.36,39.47,39.36,39.43,460500.0,39.36,39.47,39.36,39.43,460500.0
2011-08-02 15:20:00,39.43,39.54,39.4,39.5,405500.0,39.43,39.54,39.4,39.5,405500.0
2011-08-02 15:25:00,39.49,39.63,39.46,39.59,859600.0,39.49,39.63,39.46,39.59,859600.0
2011-08-02 15:30:00,39.59,39.63,39.53,39.56,492600.0,39.59,39.63,39.53,39.56,492600.0
2011-08-02 15:35:00,39.56,39.57,39.45,39.48,525000.0,39.56,39.57,39.45,39.48,525000.0
2011-08-02 15:40:00,39.48,39.6,39.46,39.59,421200.0,39.48,39.6,39.46,39.59,421200.0
2011-08-02 15:45:00,39.58,39.77,39.58,39.74,1151000.0,39.58,39.77,39.58,39.74,1151000.0
2011-08-02 15:50:00,39.74,39.83,39.71,39.8,1093000.0,39.74,39.83,39.71,39.8,1093000.0
2011-08-02 15:55:00,39.79,39.81,39.67,39.79,865900.0,39.79,39.81,39.67,39.79,865900.0
2011-08-03 09:30:00,40.0,40.01,39.9,40.01,1437500.0,40.0,40.01,39.9,40.01,1437500.0
2011-08-03 09:35:00,40.01,40.22,40.01,40.2,1516100.0,40.01,40.22,40.01,40.2,1516100.0
2011-08-03 09:40:00,40.2,40.28,40.14,40.23,1159600.0,40.2,40.28,40.14,40.23,1159600.0
2011-08-03 09:45:00,40.22,40.31,40.18,40.19,1118500.0,40.22,40.31,40.18,40.19,1118500.0
2011-08-03 09:50:00,40.19,40.6,40.18,40.48,3548000.0,40.19,40.6,40.18,40.48,3548000.0
2011-08-03 09:55:00,40.48,40.62,40.43,40.51,1685400.0,40.48,40.62,40.43,40.51,1685400.0
2011-08-03 10:00:00,40.53,40.68,40.51,40.53,1872200.0,40.53,40.68,40.51,40.53,1872200.0
2011-08-03 10:05:00,40.54,40.61,40.49,40.5,909600.0,40.54,40.61,40.49,40.5,909600.0
2011-08-03 10:10:00,40.5,40.68,40.47,40.64,1303000.0,40.5,40.68,40.47,40.64,1303000.0
2011-08-03 10:15:00,40.64,40.7,40.54,40.56,1159400.0,40.64,40.7,40.54,40.56,1159400.0
2011-08-03 10:20:00,40.57,40.72,40.56,40.67,849300.0,40.57,40.72,40.56,40.67,849300.0
2011-08-03 10:25:00,40.67,40.7,40.59,40.69,610000.0,40.67,40.7,40.59,40.69,610000.0
2011-08-03 10:30:00,40.69,40.82,40.67,40.78,1217600.0,40.69,40.82,40.67,40.78,1217600.0
2011-08-03 10:35:00,40.78,40.8,40.63,40.68,1182300.0,40.78,40.8,40.63,40.68,1182300.0
2011-08-03 10:40:00,40.67,40.79,40.66,40.72,835400.0,40.67,40.79,40.66,40.72,835400.0
2011-08-03 10:45:00,40.72,40.78,40.67,40.69,564400.0,40.72,40.78,40.67,40.69,564400.0
2011-08-03 10:50:00,40.69,40.73,40.45,40.5,1955600.0,40.69,40.73,40.45,40.5,1955600.0
2011-08-03 10:55:00,40.49,40.57,40.44,40.47,974000.0,40.49,40.57,40.44,40.47,974000.0
2011-08-03 11:00:00,40.47,40.57,40.44,40.54,970600.0,40.47,40.57,40.44,40.54,970600.0
2011-08-03 11:05:00,40.54,40.6,40.5,40.57,465300.0,40.54,40.6,40.5,40.57,465300.0
2011-08-03 11:10:00,40.57,40.59,40.47,40.5,621100.0,40.57,40.59,40.47,40.5,621100.0
2011-08-03 11:15:00,40.5,40.54,40.45,40.54,738200.0,40.5,40.54,40.45,40.54,738200.0
2011-08-03 11:20:00,40.54,40.64,40.53,40.61,772100.0,40.54,40.64,40.53,40.61,772100.0
2011-08-03 11:25:00,40.61,40.64,40.53,40.63,585300.0,40.61,40.64,40.53,40.63,585300.0
2011-08-03 11:30:00,40.62,40.64,40.56,40.59,479100.0,40.62,40.64,40.56,40.59,479100.0
2011-08-03 11:35:00,40.6,40.64,40.57,40.59,612500.0,40.6,40.64,40.57,40.59,612500.0
2011-08-03 11:40:00,40.59,40.8,40.58,40.75,1058400.0,40.59,40.8,40.58,40.75,1058400.0
2011-08-03 11:45:00,40.76,40.77,40.69,40.7,592000.0,40.76,40.77,40.69,40.7,592000.0
2011-08-03 11:50:00,40.7,40.71,40.52,40.57,725600.0,40.7,40.71,40.52,40.57,725600.0
2011-08-03 11:55:00,40.56,40.69,40.53,40.69,346400.0,40.56,40.69,40.53,40.69,346400.0
2011-08-03 12:00:00,40.68,40.71,40.58,40.61,390300.0,40.68,40.71,40.58,40.61,390300.0
2011-08-03 12:05:00,40.6,40.66,40.56,40.57,262000.0,40.6,40.66,40.56,40.57,262000.0
2011-08-03 12:10:00,40.57,40.61,40.56,40.6,339600.0,40.57,40.61,40.56,40.6,339600.0
2011-08-03 12:15:00,40.6,40.67,40.59,40.66,223500.0,40.6,40.67,40.59,40.66,223500.0
2011-08-03 12:20:00,40.66,40.96,40.66,40.86,1862200.0,40.66,40.96,40.66,40.86,1862200.0
2011-08-03 12:25:00,40.85,40.88,40.82,40.83,462600.0,40.85,40.88,40.82,40.83,462600.0
2011-08-03 12:30:00,40.84,40.94,40.83,40.9,491100.0,40.84,40.94,40.83,40.9,491100.0
2011-08-03 12:35:00,40.91,40.96,40.74,40.74,868400.0,40.91,40.96,40.74,40.74,868400.0
2011-08-03 12:40:00,40.74,40.85,40.73,40.8,406300.0,40.74,40.85,40.73,40.8,406300.0
2011-08-03 12:45:00,40.81,40.83,40.72,40.72,347900.0,40.81,40.83,40.72,40.72,347900.0
2011-08-03 12:50:00,40.71,40.77,40.64,40.7,849200.0,40.71,40.77,40.64,40.7,849200.0
2011-08-03 12:55:00,40.7,40.75,40.69,40.72,155700.0,40.7,40.75,40.69,40.72,155700.0
2011-08-03 13:00:00,40.72,40.75,40.67,40.75,359500.0,40.72,40.75,40.67,40.75,359500.0
2011-08-03 13:05:00,40.74,40.82,40.73,40.78,597700.0,40.74,40.82,40.73,40.78,597700.0
2011-08-03 13:10:00,40.79,40.79,40.69,40.72,364200.0,40.79,40.79,40.69,40.72,364200.0
2011-08-03 13:15:00,40.72,40.74,40.64,40.65,411100.0,40.72,40.74,40.64,40.65,411100.0
2011-08-03 13:20:00,40.65,40.7,40.58,40.69,538400.0,40.65,40.7,40.58,40.69,538400.0
2011-08-03 13:25:00,40.69,40.7,40.59,40.59,456000.0,40.69,40.7,40.59,40.59,456000.0
2011-08-03 13:30:00,40.6,40.67,40.42,40.47,1379200.0,40.6,40.67,40.42,40.47,1379200.0
2011-08-03 13:35:00,40.47,40.52,40.43,40.45,652700.0,40.47,40.52,40.43,40.45,652700.0
2011-08-03 13:40:00,40.44,40.45,40.26,40.39,1188600.0,40.44,40.45,40.26,40.39,1188600.0
2011-08-03 13:45:00,40.38,40.45,40.23,40.35,1060500.0,40.38,40.45,40.23,40.35,1060500.0
2011-08-03 13:50:00,40.37,40.52,40.35,40.49,499800.0,40.37,40.52,40.35,40.49,499800.0
2011-08-03 13:55:00,40.49,40.53,40.39,40.48,347600.0,40.49,40.53,40.39,40.48,347600.0
2011-08-03 14:00:00,40.47,40.51,40.32,40.32,485100.0,40.47,40.51,40.32,40.32,485100.0
2011-08-03 14:05:00,40.32,40.51,40.31,40.46,534900.0,40.32,40.51,40.31,40.46,534900.0
2011-08-03 14:10:00,40.47,40.5,40.39,40.41,226300.0,40.47,40.5,40.39,40.41,226300.0
2011-08-03 14:15:00,40.41,40.49,40.37,40.48,349100.0,40.41,40.49,40.37,40.48,349100.0
2011-08-03 14:20:00,40.48,40.53,40.4,40.42,271900.0,40.48,40.53,40.4,40.42,271900.0
2011-08-03 14:25:00,40.43,40.6,40.43,40.58,492800.0,40.43,40.6,40.43,40.58,492800.0
2011-08-03 14:30:00,40.59,40.71,40.58,40.7,721800.0,40.59,40.71,40.58,40.7,721800.0
2011-08-03 14:35:00,40.71,40.75,40.67,40.71,548600.0,40.71,40.75,40.67,40.71,548600.0
2011-08-03 14:40:00,40.71,40.72,40.64,40.71,362300.0,40.71,40.72,40.64,40.71,362300.0
2011-08-03 14:45:00,40.71,40.74,40.67,40.7,429800.0,40.71,40.74,40.67,40.7,429800.0
2011-08-03 14:50:00,40.7,40.75,40.68,40.69,389300.0,40.7,40.75,40.68,40.69,389300.0
2011-08-03 14:55:00,40.7,40.7,40.62,40.69,210700.0,40.7,40.7,40.62,40.69,210700.0
2011-08-03 15:00:00,40.69,40.75,40.64,40.73,318700.0,40.69,40.75,40.64,40.73,318700.0
2011-08-03 15:05:00,40.73,40.87,40.72,40.82,727700.0,40.73,40.87,40.72,40.82,727700.0
2011-08-03 15:10:00,40.81,40.83,40.71,40.76,342800.0,40.81,40.83,40.71,40.76,342800.0
2011-08-03 15:15:00,40.77,40.78,40.63,40.63,541300.0,40.77,40.78,40.63,40.63,541300.0
2011-08-03 15:20:00,40.63,40.71,40.6,40.64,352700.0,40.63,40.71,40.6,40.64,352700.0
2011-08-03 15:25:00,40.64,40.71,40.59,40.69,338000.0,40.64,40.71,40.59,40.69,338000.0
2011-08-03 15:30:00,40.7,40.75,40.69,40.74,371400.0,40.7,40.75,40.69,40.74,371400.0
2011-08-03 15:35:00,40.74,40.79,40.72,40.74,305900.0,40.74,40.79,40.72,40.74,305900.0
2011-08-03 15:40:00,40.74,40.76,40.68,40.73,403100.0,40.74,40.76,40.68,40.73,403100.0
2011-08-03 15:45:00,40.73,40.73,40.65,40.68,442400.0,40.73,40.73,40.65,40.68,442400.0
2011-08-03 15:50:00,40.68,40.69,40.59,40.62,714500.0,40.68,40.69,40.59,40.62,714500.0
2011-08-03 15:55:00,40.62,40.62,40.43,40.56,1106000.0,40.62,40.62,40.43,40.56,1106000.0
2011-08-04 09:30:00,41.08,41.12,40.95,40.96,1446400.0,41.08,41.12,40.95,40.96,1446400.0
2011-08-04 09:35:00,40.96,41.0,40.87,40.96,849600.0,40.96,41.0,40.87,40.96,849600.0
2011-08-04 09:40:00,40.95,41.03,40.9,40.98,957400.0,40.95,41.03,40.9,40.98,957400.0
2011-08-04 09:45:00,40.99,41.13,40.96,41.03,949100.0,40.99,41.13,40.96,41.03,949100.0
2011-08-04 09:50:00,41.03,41.19,41.02,41.07,1014600.0,41.03,41.19,41.02,41.07,1014600.0
2011-08-04 09:55:00,41.07,41.17,41.01,41.12,1042700.0,41.07,41.17,41.01,41.12,1042700.0
2011-08-04 10:00:00,41.12,41.14,41.04,41.09,534900.0,41.12,41.14,41.04,41.09,534900.0
2011-08-04 10:05:00,41.09,41.12,41.05,41.1,590600.0,41.09,41.12,41.05,41.1,590600.0
2011-08-04 10:10:00,41.1,41.13,41.02,41.03,531000.0,41.1,41.13,41.02,41.03,531000.0
2011-08-04 10:15:00,41.03,41.07,40.91,40.94,815400.0,41.03,41.07,40.91,40.94,815400.0
2011-08-04 10:20:00,40.94,40.96,40.8,40.82,957700.0,40.94,40.96,40.8,40.82,957700.0
2011-08-04 10:25:00,40.81,40.89,40.72,40.89,1005900.0,40.81,40.89,40.72,40.89,1005900.0
2011-08-04 10:30:00,40.88,41.05,40.82,41.0,600100.0,40.88,41.05,40.82,41.0,600100.0
2011-08-04 10:35:00,41.0,41.02,40.85,40.91,501800.0,41.0,41.02,40.85,40.91,501800.0
2011-08-04 10:40:00,40.91,41.04,40.87,41.03,457500.0,40.91,41.04,40.87,41.03,457500.0
2011-08-04 10:45:00,41.03,41.06,40.97,41.04,474200.0,41.03,41.06,40.97,41.04,474200.0
2011-08-04 10:50:00,41.04,41.1,40.91,40.98,517400.0,41.04,41.1,40.91,40.98,517400.0
2011-08-04 10:55:00,40.97,41.03,40.93,40.94,290300.0,40.97,41.03,40.93,40.94,290300.0
2011-08-04 11:00:00,40.94,40.99,40.83,40.83,494800.0,40.94,40.99,40.83,40.83,494800.0
2011-08-04 11:05:00,40.84,40.98,40.84,40.94,489800.0,40.84,40.98,40.84,40.94,489800.0
2011-08-04 11:10:00,40.94,40.99,40.88,40.97,370200.0,40.94,40.99,40.88,40.97,370200.0
2011-08-04 11:15:00,40.97,40.98,40.53,40.58,1717500.0,40.97,40.98,40.53,40.58,1717500.0
2011-08-04 11:20:00,40.59,40.73,40.59,40.73,847000.0,40.59,40.73,40.59,40.73,847000.0
2011-08-04 11:25:00,40.73,40.75,40.62,40.64,577500.0,40.73,40.75,40.62,40.64,577500.0
2011-08-04 11:30:00,40.64,40.71,40.59,40.63,486800.0,40.64,40.71,40.59,40.63,486800.0
2011-08-04 11:35:00,40.61,40.66,40.18,40.31,2840900.0,40.61,40.66,40.18,40.31,2840900.0
2011-08-04 11:40:00,40.31,40.48,40.3,40.43,991400.0,40.31,40.48,40.3,40.43,991400.0
2011-08-04 11:45:00,40.43,40.55,40.03,40.07,1652200.0,40.43,40.55,40.03,40.07,1652200.0
2011-08-04 11:50:00,40.07,40.13,39.33,39.73,6310200.0,40.07,40.13,39.33,39.73,6310200.0
2011-08-04 11:55:00,39.74,39.76,39.55,39.68,1487100.0,39.74,39.76,39.55,39.68,1487100.0
2011-08-04 12:00:00,39.68,39.69,39.24,39.47,1973800.0,39.68,39.69,39.24,39.47,1973800.0
2011-08-04 12:05:00,39.46,39.51,38.8,38.82,3339500.0,39.46,39.51,38.8,38.82,3339500.0
2011-08-04 12:10:00,38.82,38.86,38.33,38.86,5874400.0,38.82,38.86,38.33,38.86,5874400.0
2011-08-04 12:15:00,38.87,38.9,38.6,38.9,2401200.0,38.87,38.9,38.6,38.9,2401200.0
2011-08-04 12:20:00,38.9,39.04,38.66,38.67,2313200.0,38.9,39.04,38.66,38.67,2313200.0
2011-08-04 12:25:00,38.67,38.74,38.49,38.58,1537900.0,38.67,38.74,38.49,38.58,1537900.0
2011-08-04 12:30:00,38.57,38.7,38.43,38.45,1900700.0,38.57,38.7,38.43,38.45,1900700.0
2011-08-04 12:35:00,38.45,38.59,38.15,38.37,3853900.0,38.45,38.59,38.15,38.37,3853900.0
2011-08-04 12:40:00,38.38,38.54,38.16,38.54,1986500.0,38.38,38.54,38.16,38.54,1986500.0
2011-08-04 12:45:00,38.54,38.62,38.48,38.58,1048600.0,38.54,38.62,38.48,38.58,1048600.0
2011-08-04 12:50:00,38.58,38.7,38.53,38.63,983900.0,38.58,38.7,38.53,38.63,983900.0
2011-08-04 12:55:00,38.62,38.83,38.61,38.7,1103900.0,38.62,38.83,38.61,38.7,1103900.0
2011-08-04 13:00:00,38.7,38.75,38.55,38.6,791500.0,38.7,38.75,38.55,38.6,791500.0
2011-08-04 13:05:00,38.59,38.62,38.33,38.34,1118600.0,38.59,38.62,38.33,38.34,1118600.0
2011-08-04 13:10:00,38.33,38.57,38.25,38.54,1456500.0,38.33,38.57,38.25,38.54,1456500.0
2011-08-04 13:15:00,38.54,38.66,38.48,38.59,890100.0,38.54,38.66,38.48,38.59,890100.0
2011-08-04 13:20:00,38.59,38.63,38.33,38.33,814800.0,38.59,38.63,38.33,38.33,814800.0
2011-08-04 13:25:00,38.33,38.47,38.3,38.47,592400.0,38.33,38.47,38.3,38.47,592400.0
2011-08-04 13:30:00,38.45,38.55,38.33,38.41,590700.0,38.45,38.55,38.33,38.41,590700.0
2011-08-04 13:35:00,38.41,38.52,38.37,38.46,283000.0,38.41,38.52,38.37,38.46,283000.0
2011-08-04 13:40:00,38.45,38.46,38.08,38.19,1117000.0,38.45,38.46,38.08,38.19,1117000.0
2011-08-04 13:45:00,38.2,38.22,37.11,37.84,5169000.0,38.2,38.22,37.11,37.84,5169000.0
2011-08-04 13:50:00,37.84,37.94,37.69,37.86,1234700.0,37.84,37.94,37.69,37.86,1234700.0
2011-08-04 13:55:00,37.86,38.06,37.85,38.02,829900.0,37.86,38.06,37.85,38.02,829900.0
2011-08-04 14:00:00,38.02,38.05,37.81,37.94,773300.0,38.02,38.05,37.81,37.94,773300.0
2011-08-04 14:05:00,37.92,38.07,37.9,37.98,1072200.0,37.92,38.07,37.9,37.98,1072200.0
2011-08-04 14:10:00,37.98,37.99,37.63,37.64,1020000.0,37.98,37.99,37.63,37.64,1020000.0
2011-08-04 14:15:00,37.63,37.84,37.54,37.72,1296200.0,37.63,37.84,37.54,37.72,1296200.0
2011-08-04 14:20:00,37.71,37.88,37.66,37.76,557400.0,37.71,37.88,37.66,37.76,557400.0
2011-08-04 14:25:00,37.75,37.77,37.58,37.61,565800.0,37.75,37.77,37.58,37.61,565800.0
2011-08-04 14:30:00,37.61,37.76,37.61,37.75,643900.0,37.61,37.76,37.61,37.75,643900.0
2011-08-04 14:35:00,37.75,38.0,37.72,37.93,677900.0,37.75,38.0,37.72,37.93,677900.0
2011-08-04 14:40:00,37.92,38.05,37.88,37.92,772000.0,37.92,38.05,37.88,37.92,772000.0
2011-08-04 14:45:00,37.91,38.2,37.89,38.19,572300.0,37.91,38.2,37.89,38.19,572300.0
2011-08-04 14:50:00,38.2,38.21,37.99,38.11,912100.0,38.2,38.21,37.99,38.11,912100.0
2011-08-04 14:55:00,38.12,38.12,37.97,38.05,517300.0,38.12,38.12,37.97,38.05,517300.0
2011-08-04 15:00:00,38.04,38.1,37.94,38.0,806400.0,38.04,38.1,37.94,38.0,806400.0
2011-08-04 15:05:00,38.01,38.15,37.98,38.06,447100.0,38.01,38.15,37.98,38.06,447100.0
2011-08-04 15:10:00,38.07,38.13,38.03,38.08,411200.0,38.07,38.13,38.03,38.08,411200.0
2011-08-04 15:15:00,38.07,38.11,38.04,38.09,342600.0,38.07,38.11,38.04,38.09,342600.0
2011-08-04 15:20:00,38.09,38.09,37.73,37.86,1000500.0,38.09,38.09,37.73,37.86,1000500.0
2011-08-04 15:25:00,37.86,37.86,37.71,37.74,511100.0,37.86,37.86,37.71,37.74,511100.0
2011-08-04 15:30:00,37.75,37.86,37.72,37.78,699300.0,37.75,37.86,37.72,37.78,699300.0
2011-08-04 15:35:00,37.78,37.89,37.68,37.8,802400.0,37.78,37.89,37.68,37.8,802400.0
2011-08-04 15:40:00,37.81,37.83,37.53,37.54,883000.0,37.81,37.83,37.53,37.54,883000.0
2011-08-04 15:45:00,37.55,37.65,37.52,37.52,1033900.0,37.55,37.65,37.52,37.52,1033900.0
2011-08-04 15:50:00,37.52,37.64,37.49,37.61,1214000.0,37.52,37.64,37.49,37.61,1214000.0
2011-08-04 15:55:00,37.61,37.72,37.56,37.61,1682900.0,37.61,37.72,37.56,37.61,1682900.0
2011-08-05 09:30:00,38.34,38.37,37.98,38.04,2165900.0,38.34,38.37,37.98,38.04,2165900.0
2011-08-05 09:35:00,38.03,38.07,37.83,37.93,1268900.0,38.03,38.07,37.83,37.93,1268900.0
2011-08-05 09:40:00,37.93,38.16,37.88,38.15,987100.0,37.93,38.16,37.88,38.15,987100.0
2011-08-05 09:45:00,38.16,38.27,38.05,38.15,852700.0,38.16,38.27,38.05,38.15,852700.0
2011-08-05 09:50:00,38.16,38.2,38.04,38.1,1012000.0,38.16,38.2,38.04,38.1,1012000.0
2011-08-05 09:55:00,38.1,38.15,38.03,38.09,919500.0,38.1,38.15,38.03,38.09,919500.0
2011-08-05 10:00:00,38.1,38.16,37.86,37.93,1430700.0,38.1,38.16,37.86,37.93,1430700.0
2011-08-05 10:05:00,37.93,38.01,37.7,37.97,1962900.0,37.93,38.01,37.7,37.97,1962900.0
2011-08-05 10:10:00,37.97,38.16,37.96,38.05,900800.0,37.97,38.16,37.96,38.05,900800.0
2011-08-05 10:15:00,38.05,38.05,37.82,37.95,961900.0,38.05,38.05,37.82,37.95,961900.0
2011-08-05 10:20:00,37.97,38.11,37.97,38.08,739500.0,37.97,38.11,37.97,38.08,739500.0
2011-08-05 10:25:00,38.08,38.08,37.9,37.96,723100.0,38.08,38.08,37.9,37.96,723100.0
2011-08-05 10:30:00,37.94,38.09,37.9,38.0,534800.0,37.94,38.09,37.9,38.0,534800.0
2011-08-05 10:35:00,38.0,38.31,37.98,38.21,1403100.0,38.0,38.31,37.98,38.21,1403100.0
2011-08-05 10:40:00,38.22,38.36,38.19,38.22,783200.0,38.22,38.36,38.19,38.22,783200.0
2011-08-05 10:45:00,38.23,38.36,38.22,38.26,486100.0,38.23,38.36,38.22,38.26,486100.0
2011-08-05 10:50:00,38.25,38.43,38.23,38.41,530800.0,38.25,38.43,38.23,38.41,530800.0
2011-08-05 10:55:00,38.42,38.49,38.27,38.29,361000.0,38.42,38.49,38.27,38.29,361000.0
2011-08-05 11:00:00,38.3,38.41,38.26,38.27,365800.0,38.3,38.41,38.26,38.27,365800.0
2011-08-05 11:05:00,38.27,38.29,38.1,38.11,754000.0,38.27,38.29,38.1,38.11,754000.0
2011-08-05 11:10:00,38.13,38.22,38.08,38.14,425500.0,38.13,38.22,38.08,38.14,425500.0
2011-08-05 11:15:00,38.14,38.18,37.93,37.96,603500.0,38.14,38.18,37.93,37.96,603500.0
2011-08-05 11:20:00,37.96,37.96,37.65,37.79,1228800.0,37.96,37.96,37.65,37.79,1228800.0
2011-08-05 11:25:00,37.79,37.94,37.79,37.85,1001300.0,37.79,37.94,37.79,37.85,1001300.0
2011-08-05 11:30:00,37.86,37.92,37.52,37.6,1023700.0,37.86,37.92,37.52,37.6,1023700.0
2011-08-05 11:35:00,37.6,37.79,37.58,37.79,770800.0,37.6,37.79,37.58,37.79,770800.0
2011-08-05 11:40:00,37.79,37.84,37.63,37.74,475600.0,37.79,37.84,37.63,37.74,475600.0
2011-08-05 11:45:00,37.74,37.9,37.66,37.76,466800.0,37.74,37.9,37.66,37.76,466800.0
2011-08-05 11:50:00,37.76,37.78,37.14,37.18,1936800.0,37.76,37.78,37.14,37.18,1936800.0
2011-08-05 11:55:00,37.18,37.22,36.83,36.9,3797200.0,37.18,37.22,36.83,36.9,3797200.0
2011-08-05 12:00:00,36.89,36.95,36.55,36.73,3027100.0,36.89,36.95,36.55,36.73,3027100.0
2011-08-05 12:05:00,36.73,36.87,36.69,36.81,861500.0,36.73,36.87,36.69,36.81,861500.0
2011-08-05 12:10:00,36.8,37.2,36.8,37.17,1078700.0,36.8,37.2,36.8,37.17,1078700.0
2011-08-05 12:15:00,37.18,37.36,37.05,37.18,1151000.0,37.18,37.36,37.05,37.18,1151000.0
2011-08-05 12:20:00,37.18,37.28,37.1,37.26,995000.0,37.18,37.28,37.1,37.26,995000.0
2011-08-05 12:25:00,37.25,37.25,36.85,36.85,699200.0,37.25,37.25,36.85,36.85,699200.0
2011-08-05 12:30:00,36.85,37.19,36.69,37.17,1120300.0,36.85,37.19,36.69,37.17,1120300.0
2011-08-05 12:35:00,37.16,37.26,37.0,37.22,700600.0,37.16,37.26,37.0,37.22,700600.0
2011-08-05 12:40:00,37.21,37.35,37.11,37.3,981800.0,37.21,37.35,37.11,37.3,981800.0
2011-08-05 12:45:00,37.3,37.75,37.3,37.52,1016600.0,37.3,37.75,37.3,37.52,1016600.0
2011-08-05 12:50:00,37.52,37.59,37.4,37.5,987600.0,37.52,37.59,37.4,37.5,987600.0
2011-08-05 12:55:00,37.5,37.5,37.26,37.33,530900.0,37.5,37.5,37.26,37.33,530900.0
2011-08-05 13:00:00,37.33,37.52,37.33,37.38,432600.0,37.33,37.52,37.33,37.38,432600.0
2011-08-05 13:05:00,37.37,37.39,37.18,37.3,506300.0,37.37,37.39,37.18,37.3,506300.0
2011-08-05 13:10:00,37.32,37.37,37.3,37.37,347200.0,37.32,37.37,37.3,37.37,347200.0
2011-08-05 13:15:00,37.37,37.43,37.34,37.42,373500.0,37.37,37.43,37.34,37.42,373500.0
2011-08-05 13:20:00,37.42,37.43,37.15,37.17,570000.0,37.42,37.43,37.15,37.17,570000.0
2011-08-05 13:25:00,37.18,37.21,36.88,36.99,720300.0,37.18,37.21,36.88,36.99,720300.0
2011-08-05 13:30:00,36.99,37.12,36.99,37.11,498600.0,36.99,37.12,36.99,37.11,498600.0
2011-08-05 13:35:00,37.11,37.13,36.92,36.93,1143800.0,37.11,37.13,36.92,36.93,1143800.0
2011-08-05 13:40:00,36.93,37.06,36.81,37.01,976500.0,36.93,37.06,36.81,37.01,976500.0
2011-08-05 13:45:00,37.01,37.15,36.96,37.13,498200.0,37.01,37.15,36.96,37.13,498200.0
2011-08-05 13:50:00,37.12,37.13,36.97,37.07,295600.0,37.12,37.13,36.97,37.07,295600.0
2011-08-05 13:55:00,37.06,37.07,36.9,36.95,215500.0,37.06,37.07,36.9,36.95,215500.0
2011-08-05 14:00:00,36.96,36.96,36.76,36.9,488600.0,36.96,36.96,36.76,36.9,488600.0
2011-08-05 14:05:00,36.89,37.05,36.85,36.98,503000.0,36.89,37.05,36.85,36.98,503000.0
2011-08-05 14:10:00,36.99,37.0,36.88,36.96,290600.0,36.99,37.0,36.88,36.96,290600.0
2011-08-05 14:15:00,36.96,37.05,36.87,36.98,279600.0,36.96,37.05,36.87,36.98,279600.0
2011-08-05 14:20:00,36.98,37.08,36.96,37.05,251800.0,36.98,37.08,36.96,37.05,251800.0
2011-08-05 14:25:00,37.05,37.21,37.05,37.13,534000.0,37.05,37.21,37.05,37.13,534000.0
2011-08-05 14:30:00,37.13,37.15,37.06,37.09,266700.0,37.13,37.15,37.06,37.09,266700.0
2011-08-05 14:35:00,37.09,37.22,37.05,37.18,323100.0,37.09,37.22,37.05,37.18,323100.0
2011-08-05 14:40:00,37.19,37.2,37.12,37.19,214500.0,37.19,37.2,37.12,37.19,214500.0
2011-08-05 14:45:00,37.19,37.23,37.11,37.17,165200.0,37.19,37.23,37.11,37.17,165200.0
2011-08-05 14:50:00,37.17,37.21,37.12,37.18,196800.0,37.17,37.21,37.12,37.18,196800.0
2011-08-05 14:55:00,37.19,37.2,37.11,37.17,266400.0,37.19,37.2,37.11,37.17,266400.0
2011-08-05 15:00:00,37.18,37.21,37.12,37.13,175800.0,37.18,37.21,37.12,37.13,175800.0
2011-08-05 15:05:00,37.14,37.14,37.03,37.1,390000.0,37.14,37.14,37.03,37.1,390000.0
2011-08-05 15:10:00,37.1,37.1,37.02,37.1,292600.0,37.1,37.1,37.02,37.1,292600.0
2011-08-05 15:15:00,37.11,37.13,37.07,37.11,249600.0,37.11,37.13,37.07,37.11,249600.0
2011-08-05 15:20:00,37.1,37.2,37.1,37.16,249700.0,37.1,37.2,37.1,37.16,249700.0
2011-08-05 15:25:00,37.17,37.19,37.14,37.15,113700.0,37.17,37.19,37.14,37.15,113700.0
2011-08-05 15:30:00,37.16,37.17,37.12,37.14,301900.0,37.16,37.17,37.12,37.14,301900.0
2011-08-05 15:35:00,37.15,37.22,37.14,37.21,331300.0,37.15,37.22,37.14,37.21,331300.0
2011-08-05 15:40:00,37.22,37.22,37.16,37.2,302700.0,37.22,37.22,37.16,37.2,302700.0
2011-08-05 15:45:00,37.19,37.22,37.17,37.21,558800.0,37.19,37.22,37.17,37.21,558800.0
2011-08-05 15:50:00,37.21,37.25,37.18,37.24,504000.0,37.21,37.25,37.18,37.24,504000.0
2011-08-05 15:55:00,37.23,37.39,37.23,37.33,664500.0,37.23,37.39,37.23,37.33,664500.0
2011-08-08 09:30:00,38.42,38.48,38.36,38.43,2029700.0,38.42,38.48,38.36,38.43,2029700.0
2011-08-08 09:35:00,38.43,38.44,38.14,38.19,1272500.0,38.43,38.44,38.14,38.19,1272500.0
2011-08-08 09:40:00,38.19,38.37,38.12,38.23,1161500.0,38.19,38.37,38.12,38.23,1161500.0
2011-08-08 09:45:00,38.23,38.32,38.16,38.23,740600.0,38.23,38.32,38.16,38.23,740600.0
2011-08-08 09:50:00,38.23,38.25,38.1,38.2,882100.0,38.23,38.25,38.1,38.2,882100.0
2011-08-08 09:55:00,38.2,38.21,38.02,38.1,973600.0,38.2,38.21,38.02,38.1,973600.0
2011-08-08 10:00:00,38.09,38.26,38.01,38.25,1103700.0,38.09,38.26,38.01,38.25,1103700.0
2011-08-08 10:05:00,38.25,38.27,38.16,38.21,489500.0,38.25,38.27,38.16,38.21,489500.0
2011-08-08 10:10:00,38.2,38.5,38.17,38.47,900000.0,38.2,38.5,38.17,38.47,900000.0
2011-08-08 10:15:00,38.47,38.58,38.41,38.48,899300.0,38.47,38.58,38.41,38.48,899300.0
2011-08-08 10:20:00,38.48,38.51,38.42,38.49,926900.0,38.48,38.51,38.42,38.49,926900.0
2011-08-08 10:25:00,38.49,38.55,38.42,38.44,713700.0,38.49,38.55,38.42,38.44,713700.0
2011-08-08 10:30:00,38.44,38.5,38.41,38.43,398400.0,38.44,38.5,38.41,38.43,398400.0
2011-08-08 10:35:00,38.43,38.48,37.73,37.83,2481200.0,38.43,38.48,37.73,37.83,2481200.0
2011-08-08 10:40:00,37.83,37.95,37.6,37.67,1549700.0,37.83,37.95,37.6,37.67,1549700.0
2011-08-08 10:45:00,37.67,37.84,37.65,37.72,1277800.0,37.67,37.84,37.65,37.72,1277800.0
2011-08-08 10:50:00,37.72,37.82,37.67,37.72,456800.0,37.72,37.82,37.67,37.72,456800.0
2011-08-08 10:55:00,37.72,37.76,37.5,37.53,866100.0,37.72,37.76,37.5,37.53,866100.0
2011-08-08 11:00:00,37.55,37.77,37.53,37.65,1064400.0,37.55,37.77,37.53,37.65,1064400.0
2011-08-08 11:05:00,37.65,37.81,37.64,37.8,500900.0,37.65,37.81,37.64,37.8,500900.0
2011-08-08 11:10:00,37.8,38.15,37.79,38.1,927900.0,37.8,38.15,37.79,38.1,927900.0
2011-08-08 11:15:00,38.1,38.27,38.06,38.21,591300.0,38.1,38.27,38.06,38.21,591300.0
2011-08-08 11:20:00,38.19,38.27,38.16,38.21,453500.0,38.19,38.27,38.16,38.21,453500.0
2011-08-08 11:25:00,38.21,38.38,38.21,38.37,453700.0,38.21,38.38,38.21,38.37,453700.0
2011-08-08 11:30:00,38.37,38.42,38.25,38.28,469400.0,38.37,38.42,38.25,38.28,469400.0
2011-08-08 11:35:00,38.28,38.39,38.25,38.36,546200.0,38.28,38.39,38.25,38.36,546200.0
2011-08-08 11:40:00,38.36,38.56,38.34,38.54,781400.0,38.36,38.56,38.34,38.54,781400.0
2011-08-08 11:45:00,38.53,38.54,38.25,38.25,563200.0,38.53,38.54,38.25,38.25,563200.0
2011-08-08 11:50:00,38.25,38.28,38.15,38.22,537100.0,38.25,38.28,38.15,38.22,537100.0
2011-08-08 11:55:00,38.22,38.23,38.08,38.16,241000.0,38.22,38.23,38.08,38.16,241000.0
2011-08-08 12:00:00,38.16,38.32,38.15,38.28,190200.0,38.16,38.32,38.15,38.28,190200.0
2011-08-08 12:05:00,38.28,38.39,38.25,38.39,283400.0,38.28,38.39,38.25,38.39,283400.0
2011-08-08 12:10:00,38.39,38.53,38.39,38.48,337000.0,38.39,38.53,38.39,38.48,337000.0
2011-08-08 12:15:00,38.48,38.6,38.42,38.5,378300.0,38.48,38.6,38.42,38.5,378300.0
2011-08-08 12:20:00,38.5,38.52,38.31,38.39,378600.0,38.5,38.52,38.31,38.39,378600.0
2011-08-08 12:25:00,38.39,38.45,38.37,38.37,207600.0,38.39,38.45,38.37,38.37,207600.0
2011-08-08 12:30:00,38.38,38.39,38.25,38.28,250100.0,38.38,38.39,38.25,38.28,250100.0
2011-08-08 12:35:00,38.27,38.39,38.25,38.37,229600.0,38.27,38.39,38.25,38.37,229600.0
2011-08-08 12:40:00,38.37,38.5,38.24,38.33,346500.0,38.37,38.5,38.24,38.33,346500.0
2011-08-08 12:45:00,38.34,38.4,38.26,38.33,329100.0,38.34,38.4,38.26,38.33,329100.0
2011-08-08 12:50:00,38.33,38.49,38.33,38.35,560600.0,38.33,38.49,38.33,38.35,560600.0
2011-08-08 12:55:00,38.34,38.4,38.29,38.38,472500.0,38.34,38.4,38.29,38.38,472500.0
2011-08-08 13:00:00,38.39,38.39,38.27,38.3,289500.0,38.39,38.39,38.27,38.3,289500.0
2011-08-08 13:05:00,38.29,38.35,38.27,38.34,132700.0,38.29,38.35,38.27,38.34,132700.0
2011-08-08 13:10:00,38.35,38.38,38.32,38.35,199900.0,38.35,38.38,38.32,38.35,199900.0
2011-08-08 13:15:00,38.34,38.34,38.25,38.32,285300.0,38.34,38.34,38.25,38.32,285300.0
2011-08-08 13:20:00,38.32,38.39,38.3,38.34,477200.0,38.32,38.39,38.3,38.34,477200.0
2011-08-08 13:25:00,38.33,38.35,38.25,38.33,447300.0,38.33,38.35,38.25,38.33,447300.0
2011-08-08 13:30:00,38.33,38.35,38.3,38.31,174700.0,38.33,38.35,38.3,38.31,174700.0
2011-08-08 13:35:00,38.31,38.36,38.3,38.35,232000.0,38.31,38.36,38.3,38.35,232000.0
2011-08-08 13:40:00,38.35,38.45,38.29,38.44,444000.0,38.35,38.45,38.29,38.44,444000.0
2011-08-08 13:45:00,38.44,38.48,38.36,38.44,498500.0,38.44,38.48,38.36,38.44,498500.0
2011-08-08 13:50:00,38.42,38.46,37.98,38.07,1122500.0,38.42,38.46,37.98,38.07,1122500.0
2011-08-08 13:55:00,38.07,38.3,38.05,38.26,401600.0,38.07,38.3,38.05,38.26,401600.0
2011-08-08 14:00:00,38.26,38.33,38.18,38.23,515500.0,38.26,38.33,38.18,38.23,515500.0
2011-08-08 14:05:00,38.23,38.38,38.22,38.36,301300.0,38.23,38.38,38.22,38.36,301300.0
2011-08-08 14:10:00,38.37,38.42,38.27,38.39,295300.0,38.37,38.42,38.27,38.39,295300.0
2011-08-08 14:15:00,38.39,38.44,38.28,38.42,642900.0,38.39,38.44,38.28,38.42,642900.0
2011-08-08 14:20:00,38.41,38.48,38.28,38.28,696000.0,38.41,38.48,38.28,38.28,696000.0
2011-08-08 14:25:00,38.28,38.33,37.79,37.83,1526500.0,38.28,38.33,37.79,37.83,1526500.0
2011-08-08 14:30:00,37.82,37.98,37.7,37.97,1343300.0,37.82,37.98,37.7,37.97,1343300.0
2011-08-08 14:35:00,37.96,38.07,37.89,38.03,734000.0,37.96,38.07,37.89,38.03,734000.0
2011-08-08 14:40:00,38.03,38.04,37.91,37.97,378600.0,38.03,38.04,37.91,37.97,378600.0
2011-08-08 14:45:00,37.97,37.98,37.8,37.82,506500.0,37.97,37.98,37.8,37.82,506500.0
2011-08-08 14:50:00,37.8,37.96,37.8,37.86,728800.0,37.8,37.96,37.8,37.86,728800.0
2011-08-08 14:55:00,37.86,37.93,37.71,37.82,383500.0,37.86,37.93,37.71,37.82,383500.0
2011-08-08 15:00:00,37.83,38.0,37.83,37.94,383700.0,37.83,38.0,37.83,37.94,383700.0
2011-08-08 15:05:00,37.94,37.96,37.83,37.89,722800.0,37.94,37.96,37.83,37.89,722800.0
2011-08-08 15:10:00,37.89,37.93,37.8,37.84,405200.0,37.89,37.93,37.8,37.84,405200.0
2011-08-08 15:15:00,37.84,38.04,37.83,38.01,771000.0,37.84,38.04,37.83,38.01,771000.0
2011-08-08 15:20:00,38.0,38.11,37.96,38.07,497500.0,38.0,38.11,37.96,38.07,497500.0
2011-08-08 15:25:00,38.06,38.06,37.93,38.02,624900.0,38.06,38.06,37.93,38.02,624900.0
2011-08-08 15:30:00,38.02,38.18,38.01,38.03,590700.0,38.02,38.18,38.01,38.03,590700.0
2011-08-08 15:35:00,38.04,38.07,37.9,38.01,553300.0,38.04,38.07,37.9,38.01,553300.0
2011-08-08 15:40:00,38.0,38.0,37.93,37.95,371700.0,38.0,38.0,37.93,37.95,371700.0
2011-08-08 15:45:00,37.95,38.0,37.87,37.92,564700.0,37.95,38.0,37.87,37.92,564700.0
2011-08-08 15:50:00,37.91,37.99,37.88,37.89,567000.0,37.91,37.99,37.88,37.89,567000.0
2011-08-08 15:55:00,37.89,37.96,37.87,37.93,638000.0,37.89,37.96,37.87,37.93,638000.0
2011-08-09 09:30:00,37.04,37.04,36.66,36.75,2978300.0,37.04,37.04,36.66,36.75,2978300.0
2011-08-09 09:35:00,36.74,36.89,36.63,36.85,1095400.0,36.74,36.89,36.63,36.85,1095400.0
2011-08-09 09:40:00,36.86,37.12,36.86,37.03,1177200.0,36.86,37.12,36.86,37.03,1177200.0
2011-08-09 09:45:00,37.03,37.03,36.82,36.91,851000.0,37.03,37.03,36.82,36.91,851000.0
2011-08-09 09:50:00,36.9,36.98,36.75,36.79,896000.0,36.9,36.98,36.75,36.79,896000.0
2011-08-09 09:55:00,36.79,36.85,36.63,36.71,1320300.0,36.79,36.85,36.63,36.71,1320300.0
2011-08-09 10:00:00,36.71,36.88,36.67,36.81,961900.0,36.71,36.88,36.67,36.81,961900.0
2011-08-09 10:05:00,36.8,36.98,36.72,36.94,890000.0,36.8,36.98,36.72,36.94,890000.0
2011-08-09 10:10:00,36.93,36.94,36.79,36.81,719700.0,36.93,36.94,36.79,36.81,719700.0
2011-08-09 10:15:00,36.82,36.98,36.8,36.89,858400.0,36.82,36.98,36.8,36.89,858400.0
2011-08-09 10:20:00,36.88,36.96,36.83,36.84,506000.0,36.88,36.96,36.83,36.84,506000.0
2011-08-09 10:25:00,36.84,36.85,36.68,36.73,876600.0,36.84,36.85,36.68,36.73,876600.0
2011-08-09 10:30:00,36.73,36.88,36.69,36.7,1056700.0,36.73,36.88,36.69,36.7,1056700.0
2011-08-09 10:35:00,36.7,36.8,36.68,36.78,912400.0,36.7,36.8,36.68,36.78,912400.0
2011-08-09 10:40:00,36.77,36.98,36.74,36.91,730600.0,36.77,36.98,36.74,36.91,730600.0
2011-08-09 10:45:00,36.9,36.9,36.72,36.76,503100.0,36.9,36.9,36.72,36.76,503100.0
2011-08-09 10:50:00,36.76,36.76,36.52,36.66,1643400.0,36.76,36.76,36.52,36.66,1643400.0
2011-08-09 10:55:00,36.66,36.78,36.63,36.73,1367000.0,36.66,36.78,36.63,36.73,1367000.0
2011-08-09 11:00:00,36.72,36.84,36.7,36.82,657800.0,36.72,36.84,36.7,36.82,657800.0
2011-08-09 11:05:00,36.82,36.84,36.63,36.7,386000.0,36.82,36.84,36.63,36.7,386000.0
2011-08-09 11:10:00,36.7,36.89,36.69,36.83,609000.0,36.7,36.89,36.69,36.83,609000.0
2011-08-09 11:15:00,36.84,36.91,36.64,36.69,616400.0,36.84,36.91,36.64,36.69,616400.0
2011-08-09 11:20:00,36.7,36.79,36.64,36.79,474800.0,36.7,36.79,36.64,36.79,474800.0
2011-08-09 11:25:00,36.79,36.79,36.67,36.71,459800.0,36.79,36.79,36.67,36.71,459800.0
2011-08-09 11:30:00,36.7,37.11,36.69,36.98,1142800.0,36.7,37.11,36.69,36.98,1142800.0
2011-08-09 11:35:00,36.98,37.18,36.97,37.14,969800.0,36.98,37.18,36.97,37.14,969800.0
2011-08-09 11:40:00,37.14,37.18,36.97,37.11,560400.0,37.14,37.18,36.97,37.11,560400.0
2011-08-09 11:45:00,37.11,37.47,37.06,37.37,1170500.0,37.11,37.47,37.06,37.37,1170500.0
2011-08-09 11:50:00,37.36,37.39,37.17,37.2,407200.0,37.36,37.39,37.17,37.2,407200.0
2011-08-09 11:55:00,37.22,37.23,37.06,37.2,305300.0,37.22,37.23,37.06,37.2,305300.0
2011-08-09 12:00:00,37.21,37.21,37.07,37.12,223700.0,37.21,37.21,37.07,37.12,223700.0
2011-08-09 12:05:00,37.11,37.19,36.98,37.03,411600.0,37.11,37.19,36.98,37.03,411600.0
2011-08-09 12:10:00,37.03,37.07,36.94,36.95,296400.0,37.03,37.07,36.94,36.95,296400.0
2011-08-09 12:15:00,36.95,37.0,36.88,36.93,205000.0,36.95,37.0,36.88,36.93,205000.0
2011-08-09 12:20:00,36.93,37.0,36.92,36.97,193800.0,36.93,37.0,36.92,36.97,193800.0
2011-08-09 12:25:00,36.97,37.06,36.97,37.0,198200.0,36.97,37.06,36.97,37.0,198200.0
2011-08-09 12:30:00,37.01,37.06,36.89,36.92,302700.0,37.01,37.06,36.89,36.92,302700.0
2011-08-09 12:35:00,36.9,36.97,36.85,36.9,421800.0,36.9,36.97,36.85,36.9,421800.0
2011-08-09 12:40:00,36.89,36.92,36.79,36.83,409600.0,36.89,36.92,36.79,36.83,409600.0
2011-08-09 12:45:00,36.83,36.92,36.83,36.92,270400.0,36.83,36.92,36.83,36.92,270400.0
2011-08-09 12:50:00,36.92,36.97,36.91,36.94,198900.0,36.92,36.97,36.91,36.94,198900.0
2011-08-09 12:55:00,36.94,37.01,36.91,36.99,207800.0,36.94,37.01,36.91,36.99,207800.0
2011-08-09 13:00:00,36.98,37.02,36.94,37.01,257900.0,36.98,37.02,36.94,37.01,257900.0
2011-08-09 13:05:00,37.02,37.03,36.85,36.89,272500.0,37.02,37.03,36.85,36.89,272500.0
2011-08-09 13:10:00,36.89,36.97,36.89,36.91,217200.0,36.89,36.97,36.89,36.91,217200.0
2011-08-09 13:15:00,36.91,36.93,36.85,36.88,142500.0,36.91,36.93,36.85,36.88,142500.0
2011-08-09 13:20:00,36.88,36.99,36.84,36.86,260500.0,36.88,36.99,36.84,36.86,260500.0
2011-08-09 13:25:00,36.86,36.91,36.85,36.86,112300.0,36.86,36.91,36.85,36.86,112300.0
2011-08-09 13:30:00,36.86,36.91,36.84,36.89,146000.0,36.86,36.91,36.84,36.89,146000.0
2011-08-09 13:35:00,36.89,36.95,36.87,36.93,126900.0,36.89,36.95,36.87,36.93,126900.0
2011-08-09 13:40:00,36.93,36.99,36.85,36.86,272200.0,36.93,36.99,36.85,36.86,272200.0
2011-08-09 13:45:00,36.85,36.95,36.85,36.91,211200.0,36.85,36.95,36.85,36.91,211200.0
2011-08-09 13:50:00,36.9,36.97,36.87,36.92,318300.0,36.9,36.97,36.87,36.92,318300.0
2011-08-09 13:55:00,36.91,36.92,36.78,36.86,422200.0,36.91,36.92,36.78,36.86,422200.0
2011-08-09 14:00:00,36.86,36.88,36.77,36.84,243500.0,36.86,36.88,36.77,36.84,243500.0
2011-08-09 14:05:00,36.82,36.84,36.69,36.74,608500.0,36.82,36.84,36.69,36.74,608500.0
2011-08-09 14:10:00,36.73,36.84,36.7,36.78,226800.0,36.73,36.84,36.7,36.78,226800.0
2011-08-09 14:15:00,36.77,37.31,36.74,37.23,742700.0,36.77,37.31,36.74,37.23,742700.0
2011-08-09 14:20:00,37.24,37.29,36.76,36.88,1851200.0,37.24,37.29,36.76,36.88,1851200.0
2011-08-09 14:25:00,36.88,36.97,36.62,36.63,1197800.0,36.88,36.97,36.62,36.63,1197800.0
2011-08-09 14:30:00,36.64,36.92,36.64,36.86,956900.0,36.64,36.92,36.64,36.86,956900.0
2011-08-09 14:35:00,36.85,36.91,36.76,36.88,748100.0,36.85,36.91,36.76,36.88,748100.0
2011-08-09 14:40:00,36.89,37.13,36.81,37.03,1527100.0,36.89,37.13,36.81,37.03,1527100.0
2011-08-09 14:45:00,37.03,37.12,36.82,36.93,571400.0,37.03,37.12,36.82,36.93,571400.0
2011-08-09 14:50:00,36.93,37.04,36.8,36.96,722500.0,36.93,37.04,36.8,36.96,722500.0
2011-08-09 14:55:00,36.96,37.02,36.89,36.98,556700.0,36.96,37.02,36.89,36.98,556700.0
2011-08-09 15:00:00,36.98,37.01,36.84,36.84,926400.0,36.98,37.01,36.84,36.84,926400.0
2011-08-09 15:05:00,36.84,36.94,36.76,36.88,990800.0,36.84,36.94,36.76,36.88,990800.0
2011-08-09 15:10:00,36.88,36.92,36.74,36.81,1060100.0,36.88,36.92,36.74,36.81,1060100.0
2011-08-09 15:15:00,36.81,36.84,36.73,36.81,729700.0,36.81,36.84,36.73,36.81,729700.0
2011-08-09 15:20:00,36.82,36.86,36.76,36.81,657300.0,36.82,36.86,36.76,36.81,657300.0
2011-08-09 15:25:00,36.82,36.85,36.72,36.79,365300.0,36.82,36.85,36.72,36.79,365300.0
2011-08-09 15:30:00,36.8,36.9,36.74,36.87,341700.0,36.8,36.9,36.74,36.87,341700.0
2011-08-09 15:35:00,36.88,36.89,36.79,36.83,453900.0,36.88,36.89,36.79,36.83,453900.0
2011-08-09 15:40:00,36.84,36.9,36.66,36.67,1049500.0,36.84,36.9,36.66,36.67,1049500.0
2011-08-09 15:45:00,36.67,36.68,36.07,36.13,3958100.0,36.67,36.68,36.07,36.13,3958100.0
2011-08-09 15:50:00,36.13,36.28,36.04,36.16,1629200.0,36.13,36.28,36.04,36.16,1629200.0
2011-08-09 15:55:00,36.16,36.35,36.11,36.33,1413600.0,36.16,36.35,36.11,36.33,1413600.0
2011-08-10 09:30:00,37.4,37.43,37.21,37.34,898400.0,37.4,37.43,37.21,37.34,898400.0
2011-08-10 09:35:00,37.34,37.37,37.17,37.26,887600.0,37.34,37.37,37.17,37.26,887600.0
2011-08-10 09:40:00,37.26,37.38,37.2,37.32,800200.0,37.26,37.38,37.2,37.32,800200.0
2011-08-10 09:45:00,37.33,37.41,37.24,37.3,841100.0,37.33,37.41,37.24,37.3,841100.0
2011-08-10 09:50:00,37.3,37.39,37.26,37.34,718800.0,37.3,37.39,37.26,37.34,718800.0
2011-08-10 09:55:00,37.33,37.38,37.27,37.33,504300.0,37.33,37.38,37.27,37.33,504300.0
2011-08-10 10:00:00,37.34,37.64,37.31,37.57,1275700.0,37.34,37.64,37.31,37.57,1275700.0
2011-08-10 10:05:00,37.57,37.58,37.43,37.53,745500.0,37.57,37.58,37.43,37.53,745500.0
2011-08-10 10:10:00,37.55,37.6,37.42,37.44,625300.0,37.55,37.6,37.42,37.44,625300.0
2011-08-10 10:15:00,37.44,37.52,37.42,37.5,559300.0,37.44,37.52,37.42,37.5,559300.0
2011-08-10 10:20:00,37.51,37.59,37.47,37.48,958600.0,37.51,37.59,37.47,37.48,958600.0
2011-08-10 10:25:00,37.47,37.48,37.35,37.37,750700.0,37.47,37.48,37.35,37.37,750700.0
2011-08-10 10:30:00,37.38,37.45,37.34,37.43,673000.0,37.38,37.45,37.34,37.43,673000.0
2011-08-10 10:35:00,37.44,37.46,37.34,37.46,454100.0,37.44,37.46,37.34,37.46,454100.0
2011-08-10 10:40:00,37.46,37.54,37.39,37.52,673200.0,37.46,37.54,37.39,37.52,673200.0
2011-08-10 10:45:00,37.52,37.52,37.41,37.42,530900.0,37.52,37.52,37.41,37.42,530900.0
2011-08-10 10:50:00,37.42,37.51,37.4,37.44,413100.0,37.42,37.51,37.4,37.44,413100.0
2011-08-10 10:55:00,37.43,37.48,37.39,37.4,369000.0,37.43,37.48,37.39,37.4,369000.0
2011-08-10 11:00:00,37.41,37.52,37.4,37.46,529900.0,37.41,37.52,37.4,37.46,529900.0
2011-08-10 11:05:00,37.46,37.55,37.45,37.51,842100.0,37.46,37.55,37.45,37.51,842100.0
2011-08-10 11:10:00,37.51,37.55,37.48,37.49,421700.0,37.51,37.55,37.48,37.49,421700.0
2011-08-10 11:15:00,37.49,37.55,37.45,37.52,392900.0,37.49,37.55,37.45,37.52,392900.0
2011-08-10 11:20:00,37.53,37.54,37.42,37.45,780400.0,37.53,37.54,37.42,37.45,780400.0
2011-08-10 11:25:00,37.45,37.53,37.39,37.5,476600.0,37.45,37.53,37.39,37.5,476600.0
2011-08-10 11:30:00,37.51,37.54,37.49,37.53,395000.0,37.51,37.54,37.49,37.53,395000.0
2011-08-10 11:35:00,37.53,37.83,37.51,37.79,1557900.0,37.53,37.83,37.51,37.79,1557900.0
2011-08-10 11:40:00,37.79,38.12,37.77,38.01,1508500.0,37.79,38.12,37.77,38.01,1508500.0
2011-08-10 11:45:00,38.01,38.32,38.0,38.25,1345200.0,38.01,38.32,38.0,38.25,1345200.0
2011-08-10 11:50:00,38.25,38.34,38.08,38.18,1350400.0,38.25,38.34,38.08,38.18,1350400.0
2011-08-10 11:55:00,38.18,38.24,38.0,38.02,795700.0,38.18,38.24,38.0,38.02,795700.0
2011-08-10 12:00:00,38.02,38.06,37.85,37.99,887300.0,38.02,38.06,37.85,37.99,887300.0
2011-08-10 12:05:00,38.0,38.13,37.94,38.1,425400.0,38.0,38.13,37.94,38.1,425400.0
2011-08-10 12:10:00,38.1,38.1,37.7,37.81,1071200.0,38.1,38.1,37.7,37.81,1071200.0
2011-08-10 12:15:00,37.81,37.95,37.81,37.89,399300.0,37.81,37.95,37.81,37.89,399300.0
2011-08-10 12:20:00,37.89,38.1,37.88,38.0,533200.0,37.89,38.1,37.88,38.0,533200.0
2011-08-10 12:25:00,38.01,38.09,37.98,38.0,374000.0,38.01,38.09,37.98,38.0,374000.0
2011-08-10 12:30:00,38.0,38.09,37.95,38.08,301600.0,38.0,38.09,37.95,38.08,301600.0
2011-08-10 12:35:00,38.08,38.12,38.02,38.06,241400.0,38.08,38.12,38.02,38.06,241400.0
2011-08-10 12:40:00,38.06,38.1,37.94,37.96,250000.0,38.06,38.1,37.94,37.96,250000.0
2011-08-10 12:45:00,37.96,38.0,37.72,37.77,613200.0,37.96,38.0,37.72,37.77,613200.0
2011-08-10 12:50:00,37.78,37.93,37.77,37.87,253500.0,37.78,37.93,37.77,37.87,253500.0
2011-08-10 12:55:00,37.86,37.98,37.86,37.96,166000.0,37.86,37.98,37.86,37.96,166000.0
2011-08-10 13:00:00,37.96,38.12,37.95,37.96,428400.0,37.96,38.12,37.95,37.96,428400.0
2011-08-10 13:05:00,37.97,38.21,37.97,38.16,436100.0,37.97,38.21,37.97,38.16,436100.0
2011-08-10 13:10:00,38.16,38.16,38.02,38.1,246000.0,38.16,38.16,38.02,38.1,246000.0
2011-08-10 13:15:00,38.09,38.34,38.06,38.34,521700.0,38.09,38.34,38.06,38.34,521700.0
2011-08-10 13:20:00,38.35,38.52,38.26,38.32,1195800.0,38.35,38.52,38.26,38.32,1195800.0
2011-08-10 13:25:00,38.32,38.37,38.26,38.33,567400.0,38.32,38.37,38.26,38.33,567400.0
2011-08-10 13:30:00,38.33,38.47,38.28,38.3,708700.0,38.33,38.47,38.28,38.3,708700.0
2011-08-10 13:35:00,38.31,38.37,38.29,38.32,192400.0,38.31,38.37,38.29,38.32,192400.0
2011-08-10 13:40:00,38.33,38.44,38.33,38.41,203000.0,38.33,38.44,38.33,38.41,203000.0
2011-08-10 13:45:00,38.42,38.44,38.28,38.3,283900.0,38.42,38.44,38.28,38.3,283900.0
2011-08-10 13:50:00,38.3,38.32,38.23,38.29,455100.0,38.3,38.32,38.23,38.29,455100.0
2011-08-10 13:55:00,38.28,38.3,38.18,38.24,608700.0,38.28,38.3,38.18,38.24,608700.0
2011-08-10 14:00:00,38.24,38.3,38.2,38.23,416600.0,38.24,38.3,38.2,38.23,416600.0
2011-08-10 14:05:00,38.23,38.28,38.05,38.12,716100.0,38.23,38.28,38.05,38.12,716100.0
2011-08-10 14:10:00,38.14,38.18,38.05,38.11,545100.0,38.14,38.18,38.05,38.11,545100.0
2011-08-10 14:15:00,38.11,38.14,38.05,38.11,310400.0,38.11,38.14,38.05,38.11,310400.0
2011-08-10 14:20:00,38.1,38.12,37.92,37.97,869100.0,38.1,38.12,37.92,37.97,869100.0
2011-08-10 14:25:00,37.98,38.11,37.94,38.03,516000.0,37.98,38.11,37.94,38.03,516000.0
2011-08-10 14:30:00,38.04,38.13,38.0,38.13,350300.0,38.04,38.13,38.0,38.13,350300.0
2011-08-10 14:35:00,38.13,38.16,38.1,38.15,220000.0,38.13,38.16,38.1,38.15,220000.0
2011-08-10 14:40:00,38.15,38.18,38.11,38.13,209400.0,38.15,38.18,38.11,38.13,209400.0
2011-08-10 14:45:00,38.13,38.22,38.08,38.21,288900.0,38.13,38.22,38.08,38.21,288900.0
2011-08-10 14:50:00,38.21,38.28,38.2,38.25,399800.0,38.21,38.28,38.2,38.25,399800.0
2011-08-10 14:55:00,38.26,38.3,38.21,38.29,379300.0,38.26,38.3,38.21,38.29,379300.0
2011-08-10 15:00:00,38.29,38.29,38.24,38.27,283200.0,38.29,38.29,38.24,38.27,283200.0
2011-08-10 15:05:00,38.29,38.33,38.14,38.14,664200.0,38.29,38.33,38.14,38.14,664200.0
2011-08-10 15:10:00,38.14,38.3,38.14,38.3,566300.0,38.14,38.3,38.14,38.3,566300.0
2011-08-10 15:15:00,38.31,38.36,38.17,38.2,538000.0,38.31,38.36,38.17,38.2,538000.0
2011-08-10 15:20:00,38.2,38.27,38.14,38.16,372900.0,38.2,38.27,38.14,38.16,372900.0
2011-08-10 15:25:00,38.16,38.31,38.15,38.26,624400.0,38.16,38.31,38.15,38.26,624400.0
2011-08-10 15:30:00,38.25,38.3,38.24,38.28,294800.0,38.25,38.3,38.24,38.28,294800.0
2011-08-10 15:35:00,38.27,38.38,38.25,38.37,424000.0,38.27,38.38,38.25,38.37,424000.0
2011-08-10 15:40:00,38.37,38.46,38.35,38.43,683500.0,38.37,38.46,38.35,38.43,683500.0
2011-08-10 15:45:00,38.43,38.52,38.41,38.43,722600.0,38.43,38.52,38.41,38.43,722600.0
2011-08-10 15:50:00,38.43,38.49,38.41,38.46,935300.0,38.43,38.49,38.41,38.46,935300.0
2011-08-10 15:55:00,38.45,38.46,38.28,38.45,1210500.0,38.45,38.46,38.28,38.45,1210500.0
2011-08-11 09:30:00,37.57,37.58,37.27,37.5,2031800.0,37.57,37.58,37.27,37.5,2031800.0
2011-08-11 09:35:00,37.49,37.51,37.25,37.28,1802400.0,37.49,37.51,37.25,37.28,1802400.0
2011-08-11 09:40:00,37.27,37.33,37.07,37.28,1347700.0,37.27,37.33,37.07,37.28,1347700.0
2011-08-11 09:45:00,37.28,37.42,37.08,37.38,1848200.0,37.28,37.42,37.08,37.38,1848200.0
2011-08-11 09:50:00,37.37,37.5,37.31,37.37,1071300.0,37.37,37.5,37.31,37.37,1071300.0
2011-08-11 09:55:00,37.38,37.47,37.3,37.32,878500.0,37.38,37.47,37.3,37.32,878500.0
2011-08-11 10:00:00,37.34,37.38,37.21,37.26,666300.0,37.34,37.38,37.21,37.26,666300.0
2011-08-11 10:05:00,37.25,37.42,37.24,37.4,849700.0,37.25,37.42,37.24,37.4,849700.0
2011-08-11 10:10:00,37.41,37.45,37.28,37.3,421500.0,37.41,37.45,37.28,37.3,421500.0
2011-08-11 10:15:00,37.29,37.35,37.11,37.23,893500.0,37.29,37.35,37.11,37.23,893500.0
2011-08-11 10:20:00,37.22,37.38,37.2,37.3,548000.0,37.22,37.38,37.2,37.3,548000.0
2011-08-11 10:25:00,37.29,37.3,37.15,37.24,480800.0,37.29,37.3,37.15,37.24,480800.0
2011-08-11 10:30:00,37.23,37.24,36.94,37.13,1555500.0,37.23,37.24,36.94,37.13,1555500.0
2011-08-11 10:35:00,37.13,37.22,37.13,37.18,302700.0,37.13,37.22,37.13,37.18,302700.0
2011-08-11 10:40:00,37.18,37.27,37.17,37.25,281200.0,37.18,37.27,37.17,37.25,281200.0
2011-08-11 10:45:00,37.25,37.28,37.22,37.24,229600.0,37.25,37.28,37.22,37.24,229600.0
2011-08-11 10:50:00,37.24,37.45,37.22,37.38,703200.0,37.24,37.45,37.22,37.38,703200.0
2011-08-11 10:55:00,37.38,37.49,37.37,37.49,423100.0,37.38,37.49,37.37,37.49,423100.0
2011-08-11 11:00:00,37.49,37.52,37.4,37.41,306000.0,37.49,37.52,37.4,37.41,306000.0
2011-08-11 11:05:00,37.41,37.43,37.36,37.39,176200.0,37.41,37.43,37.36,37.39,176200.0
2011-08-11 11:10:00,37.39,37.4,37.25,37.28,213600.0,37.39,37.4,37.25,37.28,213600.0
2011-08-11 11:15:00,37.28,37.39,37.28,37.38,333000.0,37.28,37.39,37.28,37.38,333000.0
2011-08-11 11:20:00,37.36,37.41,37.24,37.29,563900.0,37.36,37.41,37.24,37.29,563900.0
2011-08-11 11:25:00,37.29,37.34,37.27,37.3,185900.0,37.29,37.34,37.27,37.3,185900.0
2011-08-11 11:30:00,37.31,37.33,37.25,37.28,119400.0,37.31,37.33,37.25,37.28,119400.0
2011-08-11 11:35:00,37.27,37.35,37.23,37.29,162000.0,37.27,37.35,37.23,37.29,162000.0
2011-08-11 11:40:00,37.28,37.34,37.25,37.33,77400.0,37.28,37.34,37.25,37.33,77400.0
2011-08-11 11:45:00,37.33,37.4,37.26,37.38,225300.0,37.33,37.4,37.26,37.38,225300.0
2011-08-11 11:50:00,37.38,37.46,37.33,37.45,347500.0,37.38,37.46,37.33,37.45,347500.0
2011-08-11 11:55:00,37.45,37.81,37.44,37.68,951000.0,37.45,37.81,37.44,37.68,951000.0
2011-08-11 12:00:00,37.68,37.81,37.63,37.69,399900.0,37.68,37.81,37.63,37.69,399900.0
2011-08-11 12:05:00,37.69,37.77,37.61,37.76,323700.0,37.69,37.77,37.61,37.76,323700.0
2011-08-11 12:10:00,37.76,37.83,37.66,37.79,441300.0,37.76,37.83,37.66,37.79,441300.0
2011-08-11 12:15:00,37.8,37.84,37.68,37.81,255400.0,37.8,37.84,37.68,37.81,255400.0
2011-08-11 12:20:00,37.82,37.9,37.78,37.82,344700.0,37.82,37.9,37.78,37.82,344700.0
2011-08-11 12:25:00,37.8,37.85,37.76,37.83,229900.0,37.8,37.85,37.76,37.83,229900.0
2011-08-11 12:30:00,37.84,37.84,37.71,37.72,151000.0,37.84,37.84,37.71,37.72,151000.0
2011-08-11 12:35:00,37.72,37.79,37.71,37.75,106300.0,37.72,37.79,37.71,37.75,106300.0
2011-08-11 12:40:00,37.74,37.76,37.62,37.75,255900.0,37.74,37.76,37.62,37.75,255900.0
2011-08-11 12:45:00,37.75,37.79,37.65,37.75,282500.0,37.75,37.79,37.65,37.75,282500.0
2011-08-11 12:50:00,37.76,37.88,37.75,37.86,341000.0,37.76,37.88,37.75,37.86,341000.0
2011-08-11 12:55:00,37.86,37.9,37.85,37.89,420500.0,37.86,37.9,37.85,37.89,420500.0
2011-08-11 13:00:00,37.89,37.97,37.82,37.91,571800.0,37.89,37.97,37.82,37.91,571800.0
2011-08-11 13:05:00,37.91,38.02,37.9,37.95,557900.0,37.91,38.02,37.9,37.95,557900.0
2011-08-11 13:10:00,37.96,37.98,37.83,37.86,179200.0,37.96,37.98,37.83,37.86,179200.0
2011-08-11 13:15:00,37.86,37.88,37.74,37.79,241700.0,37.86,37.88,37.74,37.79,241700.0
2011-08-11 13:20:00,37.79,37.8,37.58,37.61,379300.0,37.79,37.8,37.58,37.61,379300.0
2011-08-11 13:25:00,37.61,37.65,37.47,37.55,719700.0,37.61,37.65,37.47,37.55,719700.0
2011-08-11 13:30:00,37.55,37.57,37.33,37.38,1304900.0,37.55,37.57,37.33,37.38,1304900.0
2011-08-11 13:35:00,37.39,37.49,37.34,37.35,325000.0,37.39,37.49,37.34,37.35,325000.0
2011-08-11 13:40:00,37.35,37.5,37.32,37.49,182000.0,37.35,37.5,37.32,37.49,182000.0
2011-08-11 13:45:00,37.49,37.52,37.39,37.48,144600.0,37.49,37.52,37.39,37.48,144600.0
2011-08-11 13:50:00,37.49,37.54,37.48,37.52,249700.0,37.49,37.54,37.48,37.52,249700.0
2011-08-11 13:55:00,37.52,37.54,37.35,37.41,361700.0,37.52,37.54,37.35,37.41,361700.0
2011-08-11 14:00:00,37.4,37.43,37.26,37.39,620100.0,37.4,37.43,37.26,37.39,620100.0
2011-08-11 14:05:00,37.39,37.47,37.32,37.47,196200.0,37.39,37.47,37.32,37.47,196200.0
2011-08-11 14:10:00,37.46,37.53,37.42,37.47,256200.0,37.46,37.53,37.42,37.47,256200.0
2011-08-11 14:15:00,37.46,37.49,37.31,37.34,343500.0,37.46,37.49,37.31,37.34,343500.0
2011-08-11 14:20:00,37.33,37.72,37.3,37.72,832000.0,37.33,37.72,37.3,37.72,832000.0
2011-08-11 14:25:00,37.72,37.73,37.58,37.6,558400.0,37.72,37.73,37.58,37.6,558400.0
2011-08-11 14:30:00,37.6,37.75,37.6,37.64,190500.0,37.6,37.75,37.6,37.64,190500.0
2011-08-11 14:35:00,37.64,37.7,37.61,37.69,229700.0,37.64,37.7,37.61,37.69,229700.0
2011-08-11 14:40:00,37.69,37.74,37.63,37.67,190300.0,37.69,37.74,37.63,37.67,190300.0
2011-08-11 14:45:00,37.67,37.71,37.64,37.7,84700.0,37.67,37.71,37.64,37.7,84700.0
2011-08-11 14:50:00,37.69,37.71,37.64,37.68,112200.0,37.69,37.71,37.64,37.68,112200.0
2011-08-11 14:55:00,37.68,37.69,37.54,37.63,223700.0,37.68,37.69,37.54,37.63,223700.0
2011-08-11 15:00:00,37.64,37.73,37.59,37.62,114300.0,37.64,37.73,37.59,37.62,114300.0
2011-08-11 15:05:00,37.62,37.71,37.6,37.71,117600.0,37.62,37.71,37.6,37.71,117600.0
2011-08-11 15:10:00,37.7,37.86,37.66,37.85,426800.0,37.7,37.86,37.66,37.85,426800.0
2011-08-11 15:15:00,37.84,37.84,37.73,37.79,224000.0,37.84,37.84,37.73,37.79,224000.0
2011-08-11 15:20:00,37.78,37.82,37.73,37.8,208500.0,37.78,37.82,37.73,37.8,208500.0
2011-08-11 15:25:00,37.8,37.87,37.78,37.78,162000.0,37.8,37.87,37.78,37.78,162000.0
2011-08-11 15:30:00,37.78,37.85,37.71,37.85,195500.0,37.78,37.85,37.71,37.85,195500.0
2011-08-11 15:35:00,37.85,37.95,37.84,37.93,315800.0,37.85,37.95,37.84,37.93,315800.0
2011-08-11 15:40:00,37.93,38.02,37.92,37.98,453800.0,37.93,38.02,37.92,37.98,453800.0
2011-08-11 15:45:00,37.98,38.06,37.97,38.03,266200.0,37.98,38.06,37.97,38.03,266200.0
2011-08-11 15:50:00,38.03,38.09,37.89,37.93,540800.0,38.03,38.09,37.89,37.93,540800.0
2011-08-11 15:55:00,37.94,37.97,37.8,37.82,606400.0,37.94,37.97,37.8,37.82,606400.0
2011-08-12 09:30:00,37.46,37.49,37.3,37.41,998000.0,37.46,37.49,37.3,37.41,998000.0
2011-08-12 09:35:00,37.42,37.51,37.36,37.4,1051900.0,37.42,37.51,37.36,37.4,1051900.0
2011-08-12 09:40:00,37.4,37.67,37.39,37.67,613300.0,37.4,37.67,37.39,37.67,613300.0
2011-08-12 09:45:00,37.67,37.76,37.63,37.71,771200.0,37.67,37.76,37.63,37.71,771200.0
2011-08-12 09:50:00,37.7,37.91,37.7,37.81,761600.0,37.7,37.91,37.7,37.81,761600.0
2011-08-12 09:55:00,37.82,37.95,37.81,37.88,510800.0,37.82,37.95,37.81,37.88,510800.0
2011-08-12 10:00:00,37.89,37.91,37.68,37.69,715000.0,37.89,37.91,37.68,37.69,715000.0
2011-08-12 10:05:00,37.69,37.78,37.66,37.67,620400.0,37.69,37.78,37.66,37.67,620400.0
2011-08-12 10:10:00,37.66,37.71,37.64,37.66,324400.0,37.66,37.71,37.64,37.66,324400.0
2011-08-12 10:15:00,37.66,37.75,37.64,37.71,344400.0,37.66,37.75,37.64,37.71,344400.0
2011-08-12 10:20:00,37.71,37.81,37.68,37.72,408900.0,37.71,37.81,37.68,37.72,408900.0
2011-08-12 10:25:00,37.71,37.83,37.69,37.82,221400.0,37.71,37.83,37.69,37.82,221400.0
2011-08-12 10:30:00,37.82,37.91,37.75,37.79,299600.0,37.82,37.91,37.75,37.79,299600.0
2011-08-12 10:35:00,37.78,37.79,37.68,37.69,495600.0,37.78,37.79,37.68,37.69,495600.0
2011-08-12 10:40:00,37.7,37.73,37.64,37.73,391100.0,37.7,37.73,37.64,37.73,391100.0
2011-08-12 10:45:00,37.74,37.74,37.55,37.55,652100.0,37.74,37.74,37.55,37.55,652100.0
2011-08-12 10:50:00,37.56,37.56,37.41,37.54,424500.0,37.56,37.56,37.41,37.54,424500.0
2011-08-12 10:55:00,37.53,37.58,37.5,37.58,193500.0,37.53,37.58,37.5,37.58,193500.0
2011-08-12 11:00:00,37.57,37.67,37.56,37.67,313400.0,37.57,37.67,37.56,37.67,313400.0
2011-08-12 11:05:00,37.67,37.68,37.52,37.61,319000.0,37.67,37.68,37.52,37.61,319000.0
2011-08-12 11:10:00,37.61,37.63,37.52,37.52,163900.0,37.61,37.63,37.52,37.52,163900.0
2011-08-12 11:15:00,37.52,37.6,37.52,37.55,140500.0,37.52,37.6,37.52,37.55,140500.0
2011-08-12 11:20:00,37.56,37.6,37.54,37.59,158700.0,37.56,37.6,37.54,37.59,158700.0
2011-08-12 11:25:00,37.59,37.64,37.56,37.64,89600.0,37.59,37.64,37.56,37.64,89600.0
2011-08-12 11:30:00,37.63,37.7,37.58,37.61,183900.0,37.63,37.7,37.58,37.61,183900.0
2011-08-12 11:35:00,37.61,37.69,37.59,37.66,109800.0,37.61,37.69,37.59,37.66,109800.0
2011-08-12 11:40:00,37.65,37.66,37.62,37.65,72900.0,37.65,37.66,37.62,37.65,72900.0
2011-08-12 11:45:00,37.65,37.83,37.64,37.76,339600.0,37.65,37.83,37.64,37.76,339600.0
2011-08-12 11:50:00,37.76,37.84,37.73,37.77,212900.0,37.76,37.84,37.73,37.77,212900.0
2011-08-12 11:55:00,37.76,37.89,37.76,37.86,343900.0,37.76,37.89,37.76,37.86,343900.0
2011-08-12 12:00:00,37.86,38.0,37.85,37.94,513800.0,37.86,38.0,37.85,37.94,513800.0
2011-08-12 12:05:00,37.94,37.97,37.76,37.85,293600.0,37.94,37.97,37.76,37.85,293600.0
2011-08-12 12:10:00,37.84,37.93,37.82,37.9,160200.0,37.84,37.93,37.82,37.9,160200.0
2011-08-12 12:15:00,37.89,37.99,37.85,37.9,264900.0,37.89,37.99,37.85,37.9,264900.0
2011-08-12 12:20:00,37.91,37.94,37.9,37.91,91400.0,37.91,37.94,37.9,37.91,91400.0
2011-08-12 12:25:00,37.92,37.96,37.89,37.89,94700.0,37.92,37.96,37.89,37.89,94700.0
2011-08-12 12:30:00,37.89,37.97,37.88,37.92,98900.0,37.89,37.97,37.88,37.92,98900.0
2011-08-12 12:35:00,37.92,37.99,37.89,37.98,125200.0,37.92,37.99,37.89,37.98,125200.0
2011-08-12 12:40:00,37.97,38.01,37.9,37.96,267400.0,37.97,38.01,37.9,37.96,267400.0
2011-08-12 12:45:00,37.96,37.99,37.92,37.96,113700.0,37.96,37.99,37.92,37.96,113700.0
2011-08-12 12:50:00,37.95,37.95,37.85,37.92,194200.0,37.95,37.95,37.85,37.92,194200.0
2011-08-12 12:55:00,37.91,37.94,37.83,37.88,104800.0,37.91,37.94,37.83,37.88,104800.0
2011-08-12 13:00:00,37.89,37.91,37.83,37.9,110100.0,37.89,37.91,37.83,37.9,110100.0
2011-08-12 13:05:00,37.89,37.97,37.88,37.95,102600.0,37.89,37.97,37.88,37.95,102600.0
2011-08-12 13:10:00,37.94,37.94,37.85,37.91,101600.0,37.94,37.94,37.85,37.91,101600.0
2011-08-12 13:15:00,37.92,37.97,37.88,37.94,83000.0,37.92,37.97,37.88,37.94,83000.0
2011-08-12 13:20:00,37.95,38.12,37.92,38.09,510900.0,37.95,38.12,37.92,38.09,510900.0
2011-08-12 13:25:00,38.09,38.12,38.03,38.07,245300.0,38.09,38.12,38.03,38.07,245300.0
2011-08-12 13:30:00,38.07,38.08,37.96,37.97,147900.0,38.07,38.08,37.96,37.97,147900.0
2011-08-12 13:35:00,37.98,38.09,37.96,37.97,227000.0,37.98,38.09,37.96,37.97,227000.0
2011-08-12 13:40:00,37.98,38.04,37.98,38.02,107300.0,37.98,38.04,37.98,38.02,107300.0
2011-08-12 13:45:00,38.02,38.1,38.0,38.09,93900.0,38.02,38.1,38.0,38.09,93900.0
2011-08-12 13:50:00,38.1,38.12,38.06,38.1,130700.0,38.1,38.12,38.06,38.1,130700.0
2011-08-12 13:55:00,38.1,38.2,38.09,38.13,285000.0,38.1,38.2,38.09,38.13,285000.0
2011-08-12 14:00:00,38.13,38.16,38.08,38.16,155800.0,38.13,38.16,38.08,38.16,155800.0
2011-08-12 14:05:00,38.16,38.2,38.09,38.16,327000.0,38.16,38.2,38.09,38.16,327000.0
2011-08-12 14:10:00,38.16,38.19,38.12,38.16,292800.0,38.16,38.19,38.12,38.16,292800.0
2011-08-12 14:15:00,38.17,38.18,38.13,38.13,115300.0,38.17,38.18,38.13,38.13,115300.0
2011-08-12 14:20:00,38.14,38.16,38.08,38.09,177700.0,38.14,38.16,38.08,38.09,177700.0
2011-08-12 14:25:00,38.09,38.09,37.99,38.02,243200.0,38.09,38.09,37.99,38.02,243200.0
2011-08-12 14:30:00,38.02,38.04,37.97,38.03,154700.0,38.02,38.04,37.97,38.03,154700.0
2011-08-12 14:35:00,38.02,38.11,38.02,38.05,137600.0,38.02,38.11,38.02,38.05,137600.0
2011-08-12 14:40:00,38.06,38.09,38.05,38.07,69600.0,38.06,38.09,38.05,38.07,69600.0
2011-08-12 14:45:00,38.08,38.12,38.05,38.08,117100.0,38.08,38.12,38.05,38.08,117100.0
2011-08-12 14:50:00,38.08,38.1,38.04,38.04,87600.0,38.08,38.1,38.04,38.04,87600.0
2011-08-12 14:55:00,38.05,38.07,38.02,38.06,109500.0,38.05,38.07,38.02,38.06,109500.0
2011-08-12 15:00:00,38.07,38.08,37.97,38.03,181300.0,38.07,38.08,37.97,38.03,181300.0
2011-08-12 15:05:00,38.05,38.06,37.99,38.04,77900.0,38.05,38.06,37.99,38.04,77900.0
2011-08-12 15:10:00,38.04,38.08,38.03,38.06,54600.0,38.04,38.08,38.03,38.06,54600.0
2011-08-12 15:15:00,38.07,38.12,38.06,38.12,93300.0,38.07,38.12,38.06,38.12,93300.0
2011-08-12 15:20:00,38.11,38.16,38.02,38.06,196800.0,38.11,38.16,38.02,38.06,196800.0
2011-08-12 15:25:00,38.06,38.08,38.05,38.06,102000.0,38.06,38.08,38.05,38.06,102000.0
2011-08-12 15:30:00,38.06,38.07,38.03,38.05,90700.0,38.06,38.07,38.03,38.05,90700.0
2011-08-12 15:35:00,38.05,38.06,38.02,38.03,82500.0,38.05,38.06,38.02,38.03,82500.0
2011-08-12 15:40:00,38.04,38.08,38.03,38.07,99700.0,38.04,38.08,38.03,38.07,99700.0
2011-08-12 15:45:00,38.07,38.12,38.04,38.11,172000.0,38.07,38.12,38.04,38.11,172000.0
2011-08-12 15:50:00,38.11,38.16,38.08,38.08,290500.0,38.11,38.16,38.08,38.08,290500.0
2011-08-12 15:55:00,38.08,38.14,38.07,38.11,353500.0,38.08,38.14,38.07,38.11,353500.0
2011-08-15 09:30:00,38.3,38.42,38.28,38.31,678800.0,38.3,38.42,38.28,38.31,678800.0
2011-08-15 09:35:00,38.31,38.32,38.21,38.28,526200.0,38.31,38.32,38.21,38.28,526200.0
2011-08-15 09:40:00,38.28,38.36,38.25,38.35,246300.0,38.28,38.36,38.25,38.35,246300.0
2011-08-15 09:45:00,38.35,38.46,38.32,38.44,590600.0,38.35,38.46,38.32,38.44,590600.0
2011-08-15 09:50:00,38.44,38.46,38.35,38.43,485200.0,38.44,38.46,38.35,38.43,485200.0
2011-08-15 09:55:00,38.43,38.45,38.35,38.44,326100.0,38.43,38.45,38.35,38.44,326100.0
2011-08-15 10:00:00,38.43,38.54,38.4,38.47,881000.0,38.43,38.54,38.4,38.47,881000.0
2011-08-15 10:05:00,38.47,38.48,38.38,38.4,456900.0,38.47,38.48,38.38,38.4,456900.0
2011-08-15 10:10:00,38.41,38.42,38.36,38.42,208100.0,38.41,38.42,38.36,38.42,208100.0
2011-08-15 10:15:00,38.41,38.43,38.34,38.41,246000.0,38.41,38.43,38.34,38.41,246000.0
2011-08-15 10:20:00,38.41,38.5,38.4,38.44,379400.0,38.41,38.5,38.4,38.44,379400.0
2011-08-15 10:25:00,38.44,38.5,38.36,38.39,227900.0,38.44,38.5,38.36,38.39,227900.0
2011-08-15 10:30:00,38.4,38.48,38.39,38.48,302200.0,38.4,38.48,38.39,38.48,302200.0
2011-08-15 10:35:00,38.45,38.47,38.38,38.43,228400.0,38.45,38.47,38.38,38.43,228400.0
2011-08-15 10:40:00,38.43,38.46,38.41,38.44,117500.0,38.43,38.46,38.41,38.44,117500.0
2011-08-15 10:45:00,38.44,38.49,38.42,38.43,188200.0,38.44,38.49,38.42,38.43,188200.0
2011-08-15 10:50:00,38.43,38.43,38.38,38.41,271800.0,38.43,38.43,38.38,38.41,271800.0
2011-08-15 10:55:00,38.41,38.47,38.39,38.44,199700.0,38.41,38.47,38.39,38.44,199700.0
2011-08-15 11:00:00,38.45,38.5,38.42,38.5,403800.0,38.45,38.5,38.42,38.5,403800.0
2011-08-15 11:05:00,38.5,38.6,38.45,38.58,603700.0,38.5,38.6,38.45,38.58,603700.0
2011-08-15 11:10:00,38.59,38.61,38.42,38.45,743800.0,38.59,38.61,38.42,38.45,743800.0
2011-08-15 11:15:00,38.46,38.47,38.39,38.43,350700.0,38.46,38.47,38.39,38.43,350700.0
2011-08-15 11:20:00,38.43,38.45,38.39,38.41,232800.0,38.43,38.45,38.39,38.41,232800.0
2011-08-15 11:25:00,38.41,38.47,38.4,38.4,204200.0,38.41,38.47,38.4,38.4,204200.0
2011-08-15 11:30:00,38.4,38.43,38.35,38.35,220800.0,38.4,38.43,38.35,38.35,220800.0
2011-08-15 11:35:00,38.36,38.4,38.23,38.29,348900.0,38.36,38.4,38.23,38.29,348900.0
2011-08-15 11:40:00,38.29,38.29,38.18,38.28,201800.0,38.29,38.29,38.18,38.28,201800.0
2011-08-15 11:45:00,38.27,38.37,38.24,38.32,250500.0,38.27,38.37,38.24,38.32,250500.0
2011-08-15 11:50:00,38.32,38.34,38.23,38.31,178000.0,38.32,38.34,38.23,38.31,178000.0
2011-08-15 11:55:00,38.32,38.39,38.28,38.34,148800.0,38.32,38.39,38.28,38.34,148800.0
2011-08-15 12:00:00,38.35,38.37,38.22,38.3,296200.0,38.35,38.37,38.22,38.3,296200.0
2011-08-15 12:05:00,38.31,38.31,38.24,38.25,113800.0,38.31,38.31,38.24,38.25,113800.0
2011-08-15 12:10:00,38.25,38.33,38.25,38.29,166300.0,38.25,38.33,38.25,38.29,166300.0
2011-08-15 12:15:00,38.29,38.3,38.26,38.27,66700.0,38.29,38.3,38.26,38.27,66700.0
2011-08-15 12:20:00,38.28,38.36,38.27,38.33,274600.0,38.28,38.36,38.27,38.33,274600.0
2011-08-15 12:25:00,38.33,38.45,38.3,38.42,512500.0,38.33,38.45,38.3,38.42,512500.0
2011-08-15 12:30:00,38.41,38.45,38.27,38.32,388600.0,38.41,38.45,38.27,38.32,388600.0
2011-08-15 12:35:00,38.32,38.33,38.25,38.29,148400.0,38.32,38.33,38.25,38.29,148400.0
2011-08-15 12:40:00,38.29,38.32,38.25,38.31,138400.0,38.29,38.32,38.25,38.31,138400.0
2011-08-15 12:45:00,38.31,38.38,38.31,38.35,171800.0,38.31,38.38,38.31,38.35,171800.0
2011-08-15 12:50:00,38.35,38.4,38.31,38.33,134200.0,38.35,38.4,38.31,38.33,134200.0
2011-08-15 12:55:00,38.34,38.39,38.32,38.36,87300.0,38.34,38.39,38.32,38.36,87300.0
2011-08-15 13:00:00,38.35,38.36,38.24,38.32,335500.0,38.35,38.36,38.24,38.32,335500.0
2011-08-15 13:05:00,38.32,38.33,38.28,38.3,78100.0,38.32,38.33,38.28,38.3,78100.0
2011-08-15 13:10:00,38.3,38.33,38.29,38.3,55200.0,38.3,38.33,38.29,38.3,55200.0
2011-08-15 13:15:00,38.31,38.33,38.28,38.32,107900.0,38.31,38.33,38.28,38.32,107900.0
2011-08-15 13:20:00,38.31,38.4,38.24,38.34,352200.0,38.31,38.4,38.24,38.34,352200.0
2011-08-15 13:25:00,38.33,38.36,38.27,38.36,147300.0,38.33,38.36,38.27,38.36,147300.0
2011-08-15 13:30:00,38.36,38.43,38.34,38.43,137600.0,38.36,38.43,38.34,38.43,137600.0
2011-08-15 13:35:00,38.43,38.46,38.41,38.44,121900.0,38.43,38.46,38.41,38.44,121900.0
2011-08-15 13:40:00,38.44,38.48,38.4,38.44,290500.0,38.44,38.48,38.4,38.44,290500.0
2011-08-15 13:45:00,38.44,38.53,38.43,38.53,170100.0,38.44,38.53,38.43,38.53,170100.0
2011-08-15 13:50:00,38.52,38.53,38.47,38.5,149500.0,38.52,38.53,38.47,38.5,149500.0
2011-08-15 13:55:00,38.5,38.54,38.48,38.51,232800.0,38.5,38.54,38.48,38.51,232800.0
2011-08-15 14:00:00,38.51,38.54,38.47,38.53,161100.0,38.51,38.54,38.47,38.53,161100.0
2011-08-15 14:05:00,38.53,38.58,38.51,38.54,288200.0,38.53,38.58,38.51,38.54,288200.0
2011-08-15 14:10:00,38.54,38.58,38.51,38.51,135200.0,38.54,38.58,38.51,38.51,135200.0
2011-08-15 14:15:00,38.51,38.55,38.46,38.48,133400.0,38.51,38.55,38.46,38.48,133400.0
2011-08-15 14:20:00,38.47,38.59,38.47,38.58,301200.0,38.47,38.59,38.47,38.58,301200.0
2011-08-15 14:25:00,38.58,38.7,38.58,38.63,607000.0,38.58,38.7,38.58,38.63,607000.0
2011-08-15 14:30:00,38.63,38.65,38.58,38.59,99300.0,38.63,38.65,38.58,38.59,99300.0
2011-08-15 14:35:00,38.58,38.59,38.51,38.53,135300.0,38.58,38.59,38.51,38.53,135300.0
2011-08-15 14:40:00,38.54,38.6,38.51,38.59,149300.0,38.54,38.6,38.51,38.59,149300.0
2011-08-15 14:45:00,38.6,38.67,38.56,38.66,194000.0,38.6,38.67,38.56,38.66,194000.0
2011-08-15 14:50:00,38.66,38.68,38.63,38.67,175900.0,38.66,38.68,38.63,38.67,175900.0
2011-08-15 14:55:00,38.67,38.69,38.64,38.65,171000.0,38.67,38.69,38.64,38.65,171000.0
2011-08-15 15:00:00,38.65,38.66,38.57,38.62,163100.0,38.65,38.66,38.57,38.62,163100.0
2011-08-15 15:05:00,38.62,38.64,38.58,38.59,129500.0,38.62,38.64,38.58,38.59,129500.0
2011-08-15 15:10:00,38.58,38.62,38.56,38.61,96800.0,38.58,38.62,38.56,38.61,96800.0
2011-08-15 15:15:00,38.61,38.63,38.61,38.62,87700.0,38.61,38.63,38.61,38.62,87700.0
2011-08-15 15:20:00,38.63,38.65,38.6,38.62,123700.0,38.63,38.65,38.6,38.62,123700.0
2011-08-15 15:25:00,38.62,38.68,38.62,38.65,118800.0,38.62,38.68,38.62,38.65,118800.0
2011-08-15 15:30:00,38.65,38.67,38.65,38.66,94000.0,38.65,38.67,38.65,38.66,94000.0
2011-08-15 15:35:00,38.66,38.71,38.65,38.71,275500.0,38.66,38.71,38.65,38.71,275500.0
2011-08-15 15:40:00,38.71,38.79,38.7,38.76,308300.0,38.71,38.79,38.7,38.76,308300.0
2011-08-15 15:45:00,38.76,38.76,38.67,38.7,306500.0,38.76,38.76,38.67,38.7,306500.0
2011-08-15 15:50:00,38.69,38.7,38.61,38.67,380600.0,38.69,38.7,38.61,38.67,380600.0
2011-08-15 15:55:00,38.66,38.68,38.61,38.65,642300.0,38.66,38.68,38.61,38.65,642300.0
2011-08-16 09:30:00,38.56,38.64,38.54,38.62,435100.0,38.56,38.64,38.54,38.62,435100.0
2011-08-16 09:35:00,38.61,38.61,38.54,38.55,159400.0,38.61,38.61,38.54,38.55,159400.0
2011-08-16 09:40:00,38.55,38.59,38.5,38.55,322100.0,38.55,38.59,38.5,38.55,322100.0
2011-08-16 09:45:00,38.56,38.66,38.55,38.6,300800.0,38.56,38.66,38.55,38.6,300800.0
2011-08-16 09:50:00,38.6,38.67,38.57,38.59,325700.0,38.6,38.67,38.57,38.59,325700.0
2011-08-16 09:55:00,38.6,38.63,38.52,38.61,326000.0,38.6,38.63,38.52,38.61,326000.0
2011-08-16 10:00:00,38.61,38.79,38.6,38.76,621000.0,38.61,38.79,38.6,38.76,621000.0
2011-08-16 10:05:00,38.76,38.86,38.76,38.8,656400.0,38.76,38.86,38.76,38.8,656400.0
2011-08-16 10:10:00,38.81,39.09,38.75,39.08,815200.0,38.81,39.09,38.75,39.08,815200.0
2011-08-16 10:15:00,39.05,39.07,38.93,38.97,525700.0,39.05,39.07,38.93,38.97,525700.0
2011-08-16 10:20:00,38.97,39.1,38.97,39.02,704600.0,38.97,39.1,38.97,39.02,704600.0
2011-08-16 10:25:00,39.03,39.12,38.97,39.01,645500.0,39.03,39.12,38.97,39.01,645500.0
2011-08-16 10:30:00,39.01,39.04,38.88,38.91,446900.0,39.01,39.04,38.88,38.91,446900.0
2011-08-16 10:35:00,38.9,38.95,38.87,38.93,227400.0,38.9,38.95,38.87,38.93,227400.0
2011-08-16 10:40:00,38.93,38.96,38.91,38.94,216400.0,38.93,38.96,38.91,38.94,216400.0
2011-08-16 10:45:00,38.93,38.95,38.91,38.94,194500.0,38.93,38.95,38.91,38.94,194500.0
2011-08-16 10:50:00,38.95,38.97,38.88,38.89,261000.0,38.95,38.97,38.88,38.89,261000.0
2011-08-16 10:55:00,38.9,38.92,38.84,38.85,385000.0,38.9,38.92,38.84,38.85,385000.0
2011-08-16 11:00:00,38.85,38.87,38.82,38.85,201000.0,38.85,38.87,38.82,38.85,201000.0
2011-08-16 11:05:00,38.85,38.85,38.74,38.78,435400.0,38.85,38.85,38.74,38.78,435400.0
2011-08-16 11:10:00,38.78,38.79,38.68,38.73,484300.0,38.78,38.79,38.68,38.73,484300.0
2011-08-16 11:15:00,38.73,38.83,38.71,38.78,368000.0,38.73,38.83,38.71,38.78,368000.0
2011-08-16 11:20:00,38.78,38.85,38.77,38.84,312700.0,38.78,38.85,38.77,38.84,312700.0
2011-08-16 11:25:00,38.84,38.9,38.84,38.9,332800.0,38.84,38.9,38.84,38.9,332800.0
2011-08-16 11:30:00,38.91,38.96,38.87,38.88,168200.0,38.91,38.96,38.87,38.88,168200.0
2011-08-16 11:35:00,38.88,38.96,38.87,38.91,151400.0,38.88,38.96,38.87,38.91,151400.0
2011-08-16 11:40:00,38.92,38.94,38.81,38.81,131700.0,38.92,38.94,38.81,38.81,131700.0
2011-08-16 11:45:00,38.82,38.87,38.77,38.86,187300.0,38.82,38.87,38.77,38.86,187300.0
2011-08-16 11:50:00,38.86,38.87,38.8,38.84,92800.0,38.86,38.87,38.8,38.84,92800.0
2011-08-16 11:55:00,38.83,38.91,38.83,38.85,105200.0,38.83,38.91,38.83,38.85,105200.0
2011-08-16 12:00:00,38.86,38.9,38.83,38.89,185900.0,38.86,38.9,38.83,38.89,185900.0
2011-08-16 12:05:00,38.9,39.03,38.9,38.99,439300.0,38.9,39.03,38.9,38.99,439300.0
2011-08-16 12:10:00,38.99,39.0,38.9,38.96,351200.0,38.99,39.0,38.9,38.96,351200.0
2011-08-16 12:15:00,38.96,38.99,38.93,38.95,182400.0,38.96,38.99,38.93,38.95,182400.0
2011-08-16 12:20:00,38.95,38.98,38.9,38.97,204600.0,38.95,38.98,38.9,38.97,204600.0
2011-08-16 12:25:00,38.98,39.04,38.96,39.0,243600.0,38.98,39.04,38.96,39.0,243600.0
2011-08-16 12:30:00,39.0,39.05,38.97,39.03,316600.0,39.0,39.05,38.97,39.03,316600.0
2011-08-16 12:35:00,39.02,39.05,38.92,38.93,267800.0,39.02,39.05,38.92,38.93,267800.0
2011-08-16 12:40:00,38.93,39.03,38.92,38.98,234900.0,38.93,39.03,38.92,38.98,234900.0
2011-08-16 12:45:00,38.98,39.03,38.97,38.97,268900.0,38.98,39.03,38.97,38.97,268900.0
2011-08-16 12:50:00,38.98,38.99,38.83,38.87,283000.0,38.98,38.99,38.83,38.87,283000.0
2011-08-16 12:55:00,38.86,38.92,38.86,38.88,140700.0,38.86,38.92,38.86,38.88,140700.0
2011-08-16 13:00:00,38.87,38.89,38.82,38.83,169100.0,38.87,38.89,38.82,38.83,169100.0
2011-08-16 13:05:00,38.82,38.87,38.79,38.81,250200.0,38.82,38.87,38.79,38.81,250200.0
2011-08-16 13:10:00,38.82,38.86,38.79,38.81,162300.0,38.82,38.86,38.79,38.81,162300.0
2011-08-16 13:15:00,38.8,38.89,38.8,38.85,156600.0,38.8,38.89,38.8,38.85,156600.0
2011-08-16 13:20:00,38.85,38.9,38.73,38.81,321200.0,38.85,38.9,38.73,38.81,321200.0
2011-08-16 13:25:00,38.81,38.84,38.78,38.81,194900.0,38.81,38.84,38.78,38.81,194900.0
2011-08-16 13:30:00,38.81,38.85,38.79,38.79,135600.0,38.81,38.85,38.79,38.79,135600.0
2011-08-16 13:35:00,38.79,38.8,38.72,38.73,152900.0,38.79,38.8,38.72,38.73,152900.0
2011-08-16 13:40:00,38.72,38.73,38.59,38.69,657700.0,38.72,38.73,38.59,38.69,657700.0
2011-08-16 13:45:00,38.69,38.75,38.69,38.74,144000.0,38.69,38.75,38.69,38.74,144000.0
2011-08-16 13:50:00,38.73,38.79,38.72,38.77,171600.0,38.73,38.79,38.72,38.77,171600.0
2011-08-16 13:55:00,38.77,38.78,38.69,38.75,108600.0,38.77,38.78,38.69,38.75,108600.0
2011-08-16 14:00:00,38.74,38.76,38.68,38.71,187300.0,38.74,38.76,38.68,38.71,187300.0
2011-08-16 14:05:00,38.71,38.78,38.71,38.75,57600.0,38.71,38.78,38.71,38.75,57600.0
2011-08-16 14:10:00,38.75,38.75,38.71,38.73,81300.0,38.75,38.75,38.71,38.73,81300.0
2011-08-16 14:15:00,38.73,38.79,38.72,38.76,76800.0,38.73,38.79,38.72,38.76,76800.0
2011-08-16 14:20:00,38.76,38.76,38.7,38.72,119900.0,38.76,38.76,38.7,38.72,119900.0
2011-08-16 14:25:00,38.72,38.78,38.71,38.75,95600.0,38.72,38.78,38.71,38.75,95600.0
2011-08-16 14:30:00,38.74,38.77,38.73,38.76,50500.0,38.74,38.77,38.73,38.76,50500.0
2011-08-16 14:35:00,38.77,38.81,38.75,38.75,77700.0,38.77,38.81,38.75,38.75,77700.0
2011-08-16 14:40:00,38.76,38.8,38.76,38.79,63000.0,38.76,38.8,38.76,38.79,63000.0
2011-08-16 14:45:00,38.8,38.81,38.78,38.79,48800.0,38.8,38.81,38.78,38.79,48800.0
2011-08-16 14:50:00,38.78,38.86,38.78,38.85,88300.0,38.78,38.86,38.78,38.85,88300.0
2011-08-16 14:55:00,38.85,38.86,38.83,38.84,65900.0,38.85,38.86,38.83,38.84,65900.0
2011-08-16 15:00:00,38.85,38.92,38.83,38.92,226600.0,38.85,38.92,38.83,38.92,226600.0
2011-08-16 15:05:00,38.92,38.97,38.89,38.96,192600.0,38.92,38.97,38.89,38.96,192600.0
2011-08-16 15:10:00,38.97,38.97,38.88,38.96,144500.0,38.97,38.97,38.88,38.96,144500.0
2011-08-16 15:15:00,38.97,39.0,38.96,39.0,286900.0,38.97,39.0,38.96,39.0,286900.0
2011-08-16 15:20:00,39.0,39.04,38.99,39.03,179500.0,39.0,39.04,38.99,39.03,179500.0
2011-08-16 15:25:00,39.03,39.05,39.01,39.05,361400.0,39.03,39.05,39.01,39.05,361400.0
2011-08-16 15:30:00,39.04,39.07,39.01,39.05,241600.0,39.04,39.07,39.01,39.05,241600.0
2011-08-16 15:35:00,39.04,39.08,39.04,39.07,193600.0,39.04,39.08,39.04,39.07,193600.0
2011-08-16 15:40:00,39.08,39.08,39.03,39.05,229000.0,39.08,39.08,39.03,39.05,229000.0
2011-08-16 15:45:00,39.05,39.05,38.99,38.99,330400.0,39.05,39.05,38.99,38.99,330400.0
2011-08-16 15:50:00,39.0,39.02,38.97,38.99,314800.0,39.0,39.02,38.97,38.99,314800.0
2011-08-16 15:55:00,38.98,39.04,38.98,39.02,474600.0,38.98,39.04,38.98,39.02,474600.0
2011-08-17 09:30:00,39.17,39.19,39.12,39.16,444200.0,39.17,39.19,39.12,39.16,444200.0
2011-08-17 09:35:00,39.17,39.23,39.16,39.17,321800.0,39.17,39.23,39.16,39.17,321800.0
2011-08-17 09:40:00,39.18,39.29,39.16,39.26,415800.0,39.18,39.29,39.16,39.26,415800.0
2011-08-17 09:45:00,39.25,39.47,39.25,39.39,999100.0,39.25,39.47,39.25,39.39,999100.0
2011-08-17 09:50:00,39.39,39.4,39.25,39.31,591900.0,39.39,39.4,39.25,39.31,591900.0
2011-08-17 09:55:00,39.31,39.33,39.26,39.32,215500.0,39.31,39.33,39.26,39.32,215500.0
2011-08-17 10:00:00,39.32,39.39,39.31,39.36,211900.0,39.32,39.39,39.31,39.36,211900.0
2011-08-17 10:05:00,39.35,39.36,39.26,39.3,406600.0,39.35,39.36,39.26,39.3,406600.0
2011-08-17 10:10:00,39.3,39.32,39.23,39.26,397300.0,39.3,39.32,39.23,39.26,397300.0
2011-08-17 10:15:00,39.26,39.31,39.26,39.28,173300.0,39.26,39.31,39.26,39.28,173300.0
2011-08-17 10:20:00,39.28,39.35,39.27,39.32,200500.0,39.28,39.35,39.27,39.32,200500.0
2011-08-17 10:25:00,39.33,39.41,39.3,39.4,236600.0,39.33,39.41,39.3,39.4,236600.0
2011-08-17 10:30:00,39.4,39.55,39.36,39.51,729700.0,39.4,39.55,39.36,39.51,729700.0
2011-08-17 10:35:00,39.52,39.53,39.43,39.48,233100.0,39.52,39.53,39.43,39.48,233100.0
2011-08-17 10:40:00,39.48,39.49,39.43,39.43,204300.0,39.48,39.49,39.43,39.43,204300.0
2011-08-17 10:45:00,39.43,39.46,39.26,39.29,505200.0,39.43,39.46,39.26,39.29,505200.0
2011-08-17 10:50:00,39.3,39.34,39.19,39.21,441800.0,39.3,39.34,39.19,39.21,441800.0
2011-08-17 10:55:00,39.22,39.28,39.13,39.17,708200.0,39.22,39.28,39.13,39.17,708200.0
2011-08-17 11:00:00,39.16,39.3,39.15,39.29,313600.0,39.16,39.3,39.15,39.29,313600.0
2011-08-17 11:05:00,39.28,39.3,39.18,39.19,260600.0,39.28,39.3,39.18,39.19,260600.0
2011-08-17 11:10:00,39.19,39.23,39.02,39.04,527500.0,39.19,39.23,39.02,39.04,527500.0
2011-08-17 11:15:00,39.03,39.07,38.8,38.9,1182200.0,39.03,39.07,38.8,38.9,1182200.0
2011-08-17 11:20:00,38.9,39.0,38.89,38.98,306500.0,38.9,39.0,38.89,38.98,306500.0
2011-08-17 11:25:00,38.98,38.99,38.83,38.97,472700.0,38.98,38.99,38.83,38.97,472700.0
2011-08-17 11:30:00,38.97,39.05,38.94,39.04,513400.0,38.97,39.05,38.94,39.04,513400.0
2011-08-17 11:35:00,39.05,39.05,38.91,38.98,298900.0,39.05,39.05,38.91,38.98,298900.0
2011-08-17 11:40:00,38.98,39.1,38.96,39.09,267600.0,38.98,39.1,38.96,39.09,267600.0
2011-08-17 11:45:00,39.09,39.12,39.03,39.03,154900.0,39.09,39.12,39.03,39.03,154900.0
2011-08-17 11:50:00,39.03,39.06,38.96,38.96,97600.0,39.03,39.06,38.96,38.96,97600.0
2011-08-17 11:55:00,38.97,39.01,38.83,38.85,319600.0,38.97,39.01,38.83,38.85,319600.0
2011-08-17 12:00:00,38.84,38.93,38.84,38.89,274300.0,38.84,38.93,38.84,38.89,274300.0
2011-08-17 12:05:00,38.89,38.95,38.87,38.95,214400.0,38.89,38.95,38.87,38.95,214400.0
2011-08-17 12:10:00,38.94,38.99,38.9,38.93,164100.0,38.94,38.99,38.9,38.93,164100.0
2011-08-17 12:15:00,38.93,38.97,38.9,38.91,157900.0,38.93,38.97,38.9,38.91,157900.0
2011-08-17 12:20:00,38.91,38.92,38.87,38.91,119000.0,38.91,38.92,38.87,38.91,119000.0
2011-08-17 12:25:00,38.91,38.94,38.87,38.91,108800.0,38.91,38.94,38.87,38.91,108800.0
2011-08-17 12:30:00,38.91,39.03,38.9,39.01,175800.0,38.91,39.03,38.9,39.01,175800.0
2011-08-17 12:35:00,39.02,39.02,38.97,39.0,59100.0,39.02,39.02,38.97,39.0,59100.0
2011-08-17 12:40:00,39.0,39.12,39.0,39.11,144300.0,39.0,39.12,39.0,39.11,144300.0
2011-08-17 12:45:00,39.1,39.14,39.07,39.1,197100.0,39.1,39.14,39.07,39.1,197100.0
2011-08-17 12:50:00,39.11,39.15,39.1,39.11,70000.0,39.11,39.15,39.1,39.11,70000.0
2011-08-17 12:55:00,39.12,39.12,39.06,39.09,104200.0,39.12,39.12,39.06,39.09,104200.0
2011-08-17 13:00:00,39.08,39.11,39.05,39.08,60000.0,39.08,39.11,39.05,39.08,60000.0
2011-08-17 13:05:00,39.08,39.13,39.08,39.1,107300.0,39.08,39.13,39.08,39.1,107300.0
2011-08-17 13:10:00,39.1,39.14,39.09,39.13,65800.0,39.1,39.14,39.09,39.13,65800.0
2011-08-17 13:15:00,39.13,39.2,39.11,39.18,241400.0,39.13,39.2,39.11,39.18,241400.0
2011-08-17 13:20:00,39.17,39.31,39.15,39.3,416100.0,39.17,39.31,39.15,39.3,416100.0
2011-08-17 13:25:00,39.3,39.3,39.23,39.27,184900.0,39.3,39.3,39.23,39.27,184900.0
2011-08-17 13:30:00,39.26,39.28,39.2,39.21,108200.0,39.26,39.28,39.2,39.21,108200.0
2011-08-17 13:35:00,39.2,39.24,39.2,39.24,101600.0,39.2,39.24,39.2,39.24,101600.0
2011-08-17 13:40:00,39.25,39.26,39.22,39.24,73400.0,39.25,39.26,39.22,39.24,73400.0
2011-08-17 13:45:00,39.24,39.27,39.21,39.26,112700.0,39.24,39.27,39.21,39.26,112700.0
2011-08-17 13:50:00,39.27,39.28,39.25,39.28,109800.0,39.27,39.28,39.25,39.28,109800.0
2011-08-17 13:55:00,39.28,39.3,39.25,39.26,96700.0,39.28,39.3,39.25,39.26,96700.0
2011-08-17 14:00:00,39.26,39.29,39.22,39.28,82800.0,39.26,39.29,39.22,39.28,82800.0
2011-08-17 14:05:00,39.28,39.29,39.25,39.26,49200.0,39.28,39.29,39.25,39.26,49200.0
2011-08-17 14:10:00,39.26,39.27,39.21,39.25,138300.0,39.26,39.27,39.21,39.25,138300.0
2011-08-17 14:15:00,39.25,39.28,39.23,39.27,60400.0,39.25,39.28,39.23,39.27,60400.0
2011-08-17 14:20:00,39.27,39.28,39.21,39.23,112900.0,39.27,39.28,39.21,39.23,112900.0
2011-08-17 14:25:00,39.24,39.27,39.21,39.25,47800.0,39.24,39.27,39.21,39.25,47800.0
2011-08-17 14:30:00,39.25,39.31,39.24,39.27,147300.0,39.25,39.31,39.24,39.27,147300.0
2011-08-17 14:35:00,39.28,39.32,39.26,39.3,99800.0,39.28,39.32,39.26,39.3,99800.0
2011-08-17 14:40:00,39.31,39.31,39.27,39.27,104400.0,39.31,39.31,39.27,39.27,104400.0
2011-08-17 14:45:00,39.28,39.31,39.26,39.3,165700.0,39.28,39.31,39.26,39.3,165700.0
2011-08-17 14:50:00,39.32,39.36,39.3,39.35,239800.0,39.32,39.36,39.3,39.35,239800.0
2011-08-17 14:55:00,39.36,39.36,39.3,39.31,87700.0,39.36,39.36,39.3,39.31,87700.0
2011-08-17 15:00:00,39.31,39.34,39.27,39.33,79100.0,39.31,39.34,39.27,39.33,79100.0
2011-08-17 15:05:00,39.34,39.35,39.3,39.32,121300.0,39.34,39.35,39.3,39.32,121300.0
2011-08-17 15:10:00,39.32,39.34,39.3,39.33,117500.0,39.32,39.34,39.3,39.33,117500.0
2011-08-17 15:15:00,39.33,39.36,39.33,39.35,93400.0,39.33,39.36,39.33,39.35,93400.0
2011-08-17 15:20:00,39.35,39.38,39.32,39.33,116900.0,39.35,39.38,39.32,39.33,116900.0
2011-08-17 15:25:00,39.33,39.35,39.29,39.3,150700.0,39.33,39.35,39.29,39.3,150700.0
2011-08-17 15:30:00,39.3,39.32,39.3,39.32,76800.0,39.3,39.32,39.3,39.32,76800.0
2011-08-17 15:35:00,39.31,39.34,39.3,39.33,158300.0,39.31,39.34,39.3,39.33,158300.0
2011-08-17 15:40:00,39.33,39.34,39.31,39.32,130600.0,39.33,39.34,39.31,39.32,130600.0
2011-08-17 15:45:00,39.32,39.32,39.28,39.3,275500.0,39.32,39.32,39.28,39.3,275500.0
2011-08-17 15:50:00,39.29,39.3,39.26,39.27,238300.0,39.29,39.3,39.26,39.27,238300.0
2011-08-17 15:55:00,39.28,39.33,39.27,39.33,358400.0,39.28,39.33,39.27,39.33,358400.0
2011-08-18 09:30:00,39.75,39.87,39.72,39.74,1053000.0,39.75,39.87,39.72,39.74,1053000.0
2011-08-18 09:35:00,39.73,39.77,39.68,39.73,467600.0,39.73,39.77,39.68,39.73,467600.0
2011-08-18 09:40:00,39.73,39.74,39.38,39.47,996200.0,39.73,39.74,39.38,39.47,996200.0
2011-08-18 09:45:00,39.47,39.53,39.38,39.5,588500.0,39.47,39.53,39.38,39.5,588500.0
2011-08-18 09:50:00,39.5,39.58,39.48,39.54,325500.0,39.5,39.58,39.48,39.54,325500.0
2011-08-18 09:55:00,39.55,39.64,39.53,39.62,291900.0,39.55,39.64,39.53,39.62,291900.0
2011-08-18 10:00:00,39.63,39.75,39.53,39.73,756300.0,39.63,39.75,39.53,39.73,756300.0
2011-08-18 10:05:00,39.73,39.73,39.53,39.57,812000.0,39.73,39.73,39.53,39.57,812000.0
2011-08-18 10:10:00,39.57,39.66,39.52,39.6,782600.0,39.57,39.66,39.52,39.6,782600.0
2011-08-18 10:15:00,39.6,39.62,39.41,39.48,868300.0,39.6,39.62,39.41,39.48,868300.0
2011-08-18 10:20:00,39.48,39.57,39.4,39.5,745200.0,39.48,39.57,39.4,39.5,745200.0
2011-08-18 10:25:00,39.5,39.54,39.48,39.51,510200.0,39.5,39.54,39.48,39.51,510200.0
2011-08-18 10:30:00,39.52,39.61,39.49,39.58,329200.0,39.52,39.61,39.49,39.58,329200.0
2011-08-18 10:35:00,39.58,39.61,39.52,39.55,210100.0,39.58,39.61,39.52,39.55,210100.0
2011-08-18 10:40:00,39.54,39.54,39.42,39.47,612000.0,39.54,39.54,39.42,39.47,612000.0
2011-08-18 10:45:00,39.47,39.47,39.37,39.42,476300.0,39.47,39.47,39.37,39.42,476300.0
2011-08-18 10:50:00,39.43,39.43,39.32,39.43,598200.0,39.43,39.43,39.32,39.43,598200.0
2011-08-18 10:55:00,39.43,39.5,39.42,39.48,457600.0,39.43,39.5,39.42,39.48,457600.0
2011-08-18 11:00:00,39.46,39.56,39.45,39.53,520200.0,39.46,39.56,39.45,39.53,520200.0
2011-08-18 11:05:00,39.53,39.58,39.48,39.55,445000.0,39.53,39.58,39.48,39.55,445000.0
2011-08-18 11:10:00,39.54,39.59,39.52,39.56,261900.0,39.54,39.59,39.52,39.56,261900.0
2011-08-18 11:15:00,39.56,39.57,39.53,39.55,170200.0,39.56,39.57,39.53,39.55,170200.0
2011-08-18 11:20:00,39.55,39.59,39.54,39.58,134600.0,39.55,39.59,39.54,39.58,134600.0
2011-08-18 11:25:00,39.58,39.62,39.55,39.58,322700.0,39.58,39.62,39.55,39.58,322700.0
2011-08-18 11:30:00,39.57,39.58,39.48,39.49,308600.0,39.57,39.58,39.48,39.49,308600.0
2011-08-18 11:35:00,39.49,39.54,39.49,39.53,121000.0,39.49,39.54,39.49,39.53,121000.0
2011-08-18 11:40:00,39.53,39.55,39.48,39.52,214900.0,39.53,39.55,39.48,39.52,214900.0
2011-08-18 11:45:00,39.52,39.54,39.4,39.41,326300.0,39.52,39.54,39.4,39.41,326300.0
2011-08-18 11:50:00,39.42,39.47,39.41,39.43,263600.0,39.42,39.47,39.41,39.43,263600.0
2011-08-18 11:55:00,39.44,39.47,39.42,39.43,118700.0,39.44,39.47,39.42,39.43,118700.0
2011-08-18 12:00:00,39.44,39.54,39.43,39.48,654200.0,39.44,39.54,39.43,39.48,654200.0
2011-08-18 12:05:00,39.49,39.5,39.42,39.45,233200.0,39.49,39.5,39.42,39.45,233200.0
2011-08-18 12:10:00,39.45,39.51,39.44,39.49,158700.0,39.45,39.51,39.44,39.49,158700.0
2011-08-18 12:15:00,39.48,39.5,39.44,39.45,83300.0,39.48,39.5,39.44,39.45,83300.0
2011-08-18 12:20:00,39.46,39.53,39.44,39.5,257100.0,39.46,39.53,39.44,39.5,257100.0
2011-08-18 12:25:00,39.5,39.53,39.49,39.52,155100.0,39.5,39.53,39.49,39.52,155100.0
2011-08-18 12:30:00,39.51,39.56,39.51,39.53,202400.0,39.51,39.56,39.51,39.53,202400.0
2011-08-18 12:35:00,39.54,39.56,39.51,39.54,161700.0,39.54,39.56,39.51,39.54,161700.0
2011-08-18 12:40:00,39.54,39.55,39.52,39.54,84800.0,39.54,39.55,39.52,39.54,84800.0
2011-08-18 12:45:00,39.54,39.6,39.53,39.59,117400.0,39.54,39.6,39.53,39.59,117400.0
2011-08-18 12:50:00,39.58,39.62,39.57,39.61,110600.0,39.58,39.62,39.57,39.61,110600.0
2011-08-18 12:55:00,39.62,39.64,39.6,39.63,123000.0,39.62,39.64,39.6,39.63,123000.0
2011-08-18 13:00:00,39.63,39.63,39.47,39.51,203200.0,39.63,39.63,39.47,39.51,203200.0
2011-08-18 13:05:00,39.5,39.52,39.43,39.49,318200.0,39.5,39.52,39.43,39.49,318200.0
2011-08-18 13:10:00,39.5,39.53,39.48,39.53,123600.0,39.5,39.53,39.48,39.53,123600.0
2011-08-18 13:15:00,39.52,39.56,39.5,39.55,125600.0,39.52,39.56,39.5,39.55,125600.0
2011-08-18 13:20:00,39.54,39.64,39.52,39.61,187100.0,39.54,39.64,39.52,39.61,187100.0
2011-08-18 13:25:00,39.62,39.63,39.58,39.6,126500.0,39.62,39.63,39.58,39.6,126500.0
2011-08-18 13:30:00,39.6,39.66,39.6,39.63,322000.0,39.6,39.66,39.6,39.63,322000.0
2011-08-18 13:35:00,39.62,39.65,39.61,39.63,193800.0,39.62,39.65,39.61,39.63,193800.0
2011-08-18 13:40:00,39.64,39.67,39.61,39.65,122500.0,39.64,39.67,39.61,39.65,122500.0
2011-08-18 13:45:00,39.65,39.69,39.64,39.68,174900.0,39.65,39.69,39.64,39.68,174900.0
2011-08-18 13:50:00,39.68,39.7,39.65,39.67,91000.0,39.68,39.7,39.65,39.67,91000.0
2011-08-18 13:55:00,39.66,39.67,39.61,39.64,122700.0,39.66,39.67,39.61,39.64,122700.0
2011-08-18 14:00:00,39.63,39.68,39.62,39.68,178400.0,39.63,39.68,39.62,39.68,178400.0
2011-08-18 14:05:00,39.68,39.7,39.66,39.68,189400.0,39.68,39.7,39.66,39.68,189400.0
2011-08-18 14:10:00,39.68,39.69,39.64,39.66,154200.0,39.68,39.69,39.64,39.66,154200.0
2011-08-18 14:15:00,39.66,39.68,39.62,39.64,153300.0,39.66,39.68,39.62,39.64,153300.0
2011-08-18 14:20:00,39.63,39.64,39.58,39.6,113800.0,39.63,39.64,39.58,39.6,113800.0
2011-08-18 14:25:00,39.6,39.6,39.56,39.6,82700.0,39.6,39.6,39.56,39.6,82700.0
2011-08-18 14:30:00,39.59,39.61,39.58,39.59,89400.0,39.59,39.61,39.58,39.59,89400.0
2011-08-18 14:35:00,39.6,39.7,39.59,39.68,227900.0,39.6,39.7,39.59,39.68,227900.0
2011-08-18 14:40:00,39.68,39.72,39.67,39.69,184900.0,39.68,39.72,39.67,39.69,184900.0
2011-08-18 14:45:00,39.69,39.71,39.68,39.68,101900.0,39.69,39.71,39.68,39.68,101900.0
2011-08-18 14:50:00,39.69,39.71,39.67,39.7,165100.0,39.69,39.71,39.67,39.7,165100.0
2011-08-18 14:55:00,39.7,39.76,39.61,39.61,476100.0,39.7,39.76,39.61,39.61,476100.0
2011-08-18 15:00:00,39.61,39.7,39.6,39.65,350400.0,39.61,39.7,39.6,39.65,350400.0
2011-08-18 15:05:00,39.65,39.66,39.6,39.63,216900.0,39.65,39.66,39.6,39.63,216900.0
2011-08-18 15:10:00,39.64,39.66,39.63,39.65,135700.0,39.64,39.66,39.63,39.65,135700.0
2011-08-18 15:15:00,39.65,39.68,39.63,39.67,134400.0,39.65,39.68,39.63,39.67,134400.0
2011-08-18 15:20:00,39.68,39.73,39.68,39.7,151700.0,39.68,39.73,39.68,39.7,151700.0
2011-08-18 15:25:00,39.69,39.72,39.65,39.71,155000.0,39.69,39.72,39.65,39.71,155000.0
2011-08-18 15:30:00,39.71,39.71,39.68,39.7,227000.0,39.71,39.71,39.68,39.7,227000.0
2011-08-18 15:35:00,39.7,39.71,39.65,39.65,247700.0,39.7,39.71,39.65,39.65,247700.0
2011-08-18 15:40:00,39.66,39.67,39.54,39.57,421400.0,39.66,39.67,39.54,39.57,421400.0
2011-08-18 15:45:00,39.58,39.64,39.57,39.6,326000.0,39.58,39.64,39.57,39.6,326000.0
2011-08-18 15:50:00,39.6,39.66,39.59,39.66,335300.0,39.6,39.66,39.59,39.66,335300.0
2011-08-18 15:55:00,39.66,39.68,39.61,39.65,486200.0,39.66,39.68,39.61,39.65,486200.0
2011-08-19 09:30:00,41.25,41.3,41.03,41.14,2094400.0,41.25,41.3,41.03,41.14,2094400.0
2011-08-19 09:35:00,41.13,41.14,40.98,40.99,1060500.0,41.13,41.14,40.98,40.99,1060500.0
2011-08-19 09:40:00,40.98,41.04,40.85,40.9,1084900.0,40.98,41.04,40.85,40.9,1084900.0
2011-08-19 09:45:00,40.9,41.07,40.89,41.03,779400.0,40.9,41.07,40.89,41.03,779400.0
2011-08-19 09:50:00,41.03,41.13,41.0,41.12,682200.0,41.03,41.13,41.0,41.12,682200.0
2011-08-19 09:55:00,41.12,41.13,40.9,40.99,788200.0,41.12,41.13,40.9,40.99,788200.0
2011-08-19 10:00:00,41.0,41.0,40.77,40.85,1134800.0,41.0,41.0,40.77,40.85,1134800.0
2011-08-19 10:05:00,40.84,40.9,40.79,40.87,1176500.0,40.84,40.9,40.79,40.87,1176500.0
2011-08-19 10:10:00,40.88,41.0,40.83,40.98,555000.0,40.88,41.0,40.83,40.98,555000.0
2011-08-19 10:15:00,40.98,40.99,40.8,40.88,720100.0,40.98,40.99,40.8,40.88,720100.0
2011-08-19 10:20:00,40.88,40.94,40.83,40.89,378800.0,40.88,40.94,40.83,40.89,378800.0
2011-08-19 10:25:00,40.89,40.91,40.36,40.45,2288100.0,40.89,40.91,40.36,40.45,2288100.0
2011-08-19 10:30:00,40.44,40.62,40.44,40.59,836800.0,40.44,40.62,40.44,40.59,836800.0
2011-08-19 10:35:00,40.6,40.63,40.56,40.59,398800.0,40.6,40.63,40.56,40.59,398800.0
2011-08-19 10:40:00,40.59,40.66,40.58,40.64,404500.0,40.59,40.66,40.58,40.64,404500.0
2011-08-19 10:45:00,40.63,40.81,40.63,40.79,878000.0,40.63,40.81,40.63,40.79,878000.0
2011-08-19 10:50:00,40.79,40.84,40.75,40.79,411100.0,40.79,40.84,40.75,40.79,411100.0
2011-08-19 10:55:00,40.79,40.87,40.78,40.82,369700.0,40.79,40.87,40.78,40.82,369700.0
2011-08-19 11:00:00,40.83,40.92,40.75,40.85,582000.0,40.83,40.92,40.75,40.85,582000.0
2011-08-19 11:05:00,40.85,40.95,40.8,40.87,379400.0,40.85,40.95,40.8,40.87,379400.0
2011-08-19 11:10:00,40.87,41.01,40.83,40.98,680200.0,40.87,41.01,40.83,40.98,680200.0
2011-08-19 11:15:00,40.98,41.0,40.87,40.9,418800.0,40.98,41.0,40.87,40.9,418800.0
2011-08-19 11:20:00,40.9,40.94,40.77,40.8,278700.0,40.9,40.94,40.77,40.8,278700.0
2011-08-19 11:25:00,40.79,40.99,40.78,40.99,337200.0,40.79,40.99,40.78,40.99,337200.0
2011-08-19 11:30:00,40.98,40.99,40.86,40.88,267300.0,40.98,40.99,40.86,40.88,267300.0
2011-08-19 11:35:00,40.87,40.96,40.86,40.89,285800.0,40.87,40.96,40.86,40.89,285800.0
2011-08-19 11:40:00,40.89,40.92,40.83,40.92,257900.0,40.89,40.92,40.83,40.92,257900.0
2011-08-19 11:45:00,40.92,40.96,40.88,40.96,416400.0,40.92,40.96,40.88,40.96,416400.0
2011-08-19 11:50:00,40.96,40.96,40.91,40.93,223000.0,40.96,40.96,40.91,40.93,223000.0
2011-08-19 11:55:00,40.93,40.97,40.91,40.94,276400.0,40.93,40.97,40.91,40.94,276400.0
2011-08-19 12:00:00,40.94,40.95,40.87,40.91,315900.0,40.94,40.95,40.87,40.91,315900.0
2011-08-19 12:05:00,40.91,40.94,40.89,40.92,223100.0,40.91,40.94,40.89,40.92,223100.0
2011-08-19 12:10:00,40.91,40.95,40.86,40.91,475100.0,40.91,40.95,40.86,40.91,475100.0
2011-08-19 12:15:00,40.9,41.03,40.89,41.03,350400.0,40.9,41.03,40.89,41.03,350400.0
2011-08-19 12:20:00,41.03,41.07,41.0,41.02,324600.0,41.03,41.07,41.0,41.02,324600.0
2011-08-19 12:25:00,41.02,41.11,41.01,41.09,439700.0,41.02,41.11,41.01,41.09,439700.0
2011-08-19 12:30:00,41.09,41.24,41.08,41.17,982300.0,41.09,41.24,41.08,41.17,982300.0
2011-08-19 12:35:00,41.19,41.25,41.12,41.13,377600.0,41.19,41.25,41.12,41.13,377600.0
2011-08-19 12:40:00,41.13,41.16,41.03,41.11,635900.0,41.13,41.16,41.03,41.11,635900.0
2011-08-19 12:45:00,41.11,41.17,41.1,41.11,354600.0,41.11,41.17,41.1,41.11,354600.0
2011-08-19 12:50:00,41.11,41.19,41.07,41.14,418000.0,41.11,41.19,41.07,41.14,418000.0
2011-08-19 12:55:00,41.15,41.24,41.13,41.22,433100.0,41.15,41.24,41.13,41.22,433100.0
2011-08-19 13:00:00,41.23,41.27,41.2,41.24,326200.0,41.23,41.27,41.2,41.24,326200.0
2011-08-19 13:05:00,41.23,41.3,41.22,41.28,377500.0,41.23,41.3,41.22,41.28,377500.0
2011-08-19 13:10:00,41.28,41.34,41.27,41.29,604500.0,41.28,41.34,41.27,41.29,604500.0
2011-08-19 13:15:00,41.28,41.32,41.24,41.28,453500.0,41.28,41.32,41.24,41.28,453500.0
2011-08-19 13:20:00,41.29,41.34,41.26,41.27,379300.0,41.29,41.34,41.26,41.27,379300.0
2011-08-19 13:25:00,41.27,41.28,41.2,41.21,423500.0,41.27,41.28,41.2,41.21,423500.0
2011-08-19 13:30:00,41.21,41.27,41.17,41.25,363600.0,41.21,41.27,41.17,41.25,363600.0
2011-08-19 13:35:00,41.25,41.31,41.24,41.27,335400.0,41.25,41.31,41.24,41.27,335400.0
2011-08-19 13:40:00,41.28,41.32,41.26,41.31,239900.0,41.28,41.32,41.26,41.31,239900.0
2011-08-19 13:45:00,41.31,41.36,41.3,41.33,315100.0,41.31,41.36,41.3,41.33,315100.0
2011-08-19 13:50:00,41.34,41.37,41.33,41.37,177400.0,41.34,41.37,41.33,41.37,177400.0
2011-08-19 13:55:00,41.37,41.38,41.33,41.35,324000.0,41.37,41.38,41.33,41.35,324000.0
2011-08-19 14:00:00,41.35,41.36,41.28,41.28,362500.0,41.35,41.36,41.28,41.28,362500.0
2011-08-19 14:05:00,41.29,41.34,41.26,41.33,186100.0,41.29,41.34,41.26,41.33,186100.0
2011-08-19 14:10:00,41.32,41.34,41.29,41.3,215100.0,41.32,41.34,41.29,41.3,215100.0
2011-08-19 14:15:00,41.31,41.34,41.28,41.33,261000.0,41.31,41.34,41.28,41.33,261000.0
2011-08-19 14:20:00,41.32,41.34,41.29,41.33,387000.0,41.32,41.34,41.29,41.33,387000.0
2011-08-19 14:25:00,41.33,41.35,41.29,41.32,250500.0,41.33,41.35,41.29,41.32,250500.0
2011-08-19 14:30:00,41.32,41.35,41.3,41.31,221000.0,41.32,41.35,41.3,41.31,221000.0
2011-08-19 14:35:00,41.32,41.33,41.29,41.29,151900.0,41.32,41.33,41.29,41.29,151900.0
2011-08-19 14:40:00,41.29,41.31,41.27,41.28,185000.0,41.29,41.31,41.27,41.28,185000.0
2011-08-19 14:45:00,41.28,41.34,41.24,41.33,268300.0,41.28,41.34,41.24,41.33,268300.0
2011-08-19 14:50:00,41.34,41.35,41.3,41.33,220600.0,41.34,41.35,41.3,41.33,220600.0
2011-08-19 14:55:00,41.33,41.36,41.32,41.34,230900.0,41.33,41.36,41.32,41.34,230900.0
2011-08-19 15:00:00,41.35,41.36,41.33,41.34,214400.0,41.35,41.36,41.33,41.34,214400.0
2011-08-19 15:05:00,41.35,41.35,41.29,41.3,412100.0,41.35,41.35,41.29,41.3,412100.0
2011-08-19 15:10:00,41.29,41.38,41.27,41.37,533900.0,41.29,41.38,41.27,41.37,533900.0
2011-08-19 15:15:00,41.37,41.45,41.36,41.43,624500.0,41.37,41.45,41.36,41.43,624500.0
2011-08-19 15:20:00,41.44,41.46,41.37,41.42,858000.0,41.44,41.46,41.37,41.42,858000.0
2011-08-19 15:25:00,41.42,41.49,41.41,41.42,1600700.0,41.42,41.49,41.41,41.42,1600700.0
2011-08-19 15:30:00,41.42,41.49,41.41,41.48,781700.0,41.42,41.49,41.41,41.48,781700.0
2011-08-19 15:35:00,41.47,41.54,41.45,41.53,926600.0,41.47,41.54,41.45,41.53,926600.0
2011-08-19 15:40:00,41.53,41.64,41.51,41.62,1131500.0,41.53,41.64,41.51,41.62,1131500.0
2011-08-19 15:45:00,41.62,41.64,41.56,41.56,1091700.0,41.62,41.64,41.56,41.56,1091700.0
2011-08-19 15:50:00,41.56,41.65,41.56,41.62,1131800.0,41.56,41.65,41.56,41.62,1131800.0
2011-08-19 15:55:00,41.62,41.73,41.61,41.68,2103400.0,41.62,41.73,41.61,41.68,2103400.0
2011-08-22 09:30:00,42.11,42.13,41.91,41.97,1646300.0,42.11,42.13,41.91,41.97,1646300.0
2011-08-22 09:35:00,41.97,42.17,41.94,42.14,1127600.0,41.97,42.17,41.94,42.14,1127600.0
2011-08-22 09:40:00,42.15,42.23,42.08,42.23,1256900.0,42.15,42.23,42.08,42.23,1256900.0
2011-08-22 09:45:00,42.23,42.24,42.03,42.03,1314100.0,42.23,42.24,42.03,42.03,1314100.0
2011-08-22 09:50:00,42.03,42.14,42.01,42.11,805800.0,42.03,42.14,42.01,42.11,805800.0
2011-08-22 09:55:00,42.1,42.28,42.09,42.24,1030000.0,42.1,42.28,42.09,42.24,1030000.0
2011-08-22 10:00:00,42.23,42.28,42.2,42.23,1014800.0,42.23,42.28,42.2,42.23,1014800.0
2011-08-22 10:05:00,42.23,42.48,42.22,42.38,1402300.0,42.23,42.48,42.22,42.38,1402300.0
2011-08-22 10:10:00,42.38,42.43,42.25,42.28,722000.0,42.38,42.43,42.25,42.28,722000.0
2011-08-22 10:15:00,42.28,42.36,42.27,42.34,568900.0,42.28,42.36,42.27,42.34,568900.0
2011-08-22 10:20:00,42.33,42.4,42.28,42.3,369300.0,42.33,42.4,42.28,42.3,369300.0
2011-08-22 10:25:00,42.3,42.3,42.16,42.24,698400.0,42.3,42.3,42.16,42.24,698400.0
2011-08-22 10:30:00,42.24,42.36,42.13,42.35,539800.0,42.24,42.36,42.13,42.35,539800.0
2011-08-22 10:35:00,42.35,42.5,42.33,42.47,920400.0,42.35,42.5,42.33,42.47,920400.0
2011-08-22 10:40:00,42.48,42.74,42.45,42.73,1399800.0,42.48,42.74,42.45,42.73,1399800.0
2011-08-22 10:45:00,42.73,42.77,42.57,42.62,1032100.0,42.73,42.77,42.57,42.62,1032100.0
2011-08-22 10:50:00,42.63,42.69,42.51,42.68,769300.0,42.63,42.69,42.51,42.68,769300.0
2011-08-22 10:55:00,42.67,42.78,42.55,42.57,853000.0,42.67,42.78,42.55,42.57,853000.0
2011-08-22 11:00:00,42.56,42.66,42.52,42.57,760600.0,42.56,42.66,42.52,42.57,760600.0
2011-08-22 11:05:00,42.57,42.65,42.56,42.64,568700.0,42.57,42.65,42.56,42.64,568700.0
2011-08-22 11:10:00,42.63,42.66,42.53,42.58,623300.0,42.63,42.66,42.53,42.58,623300.0
2011-08-22 11:15:00,42.59,42.63,42.53,42.58,375700.0,42.59,42.63,42.53,42.58,375700.0
2011-08-22 11:20:00,42.58,42.65,42.54,42.63,497200.0,42.58,42.65,42.54,42.63,497200.0
2011-08-22 11:25:00,42.63,42.73,42.59,42.67,641200.0,42.63,42.73,42.59,42.67,641200.0
2011-08-22 11:30:00,42.7,42.75,42.65,42.65,629700.0,42.7,42.75,42.65,42.65,629700.0
2011-08-22 11:35:00,42.65,42.76,42.63,42.66,627400.0,42.65,42.76,42.63,42.66,627400.0
2011-08-22 11:40:00,42.65,42.7,42.58,42.58,375600.0,42.65,42.7,42.58,42.58,375600.0
2011-08-22 11:45:00,42.59,42.61,42.44,42.52,670500.0,42.59,42.61,42.44,42.52,670500.0
2011-08-22 11:50:00,42.53,42.68,42.5,42.67,546300.0,42.53,42.68,42.5,42.67,546300.0
2011-08-22 11:55:00,42.67,42.69,42.61,42.65,634300.0,42.67,42.69,42.61,42.65,634300.0
2011-08-22 12:00:00,42.65,42.68,42.53,42.65,692300.0,42.65,42.68,42.53,42.65,692300.0
2011-08-22 12:05:00,42.65,42.69,42.57,42.65,460300.0,42.65,42.69,42.57,42.65,460300.0
2011-08-22 12:10:00,42.65,42.71,42.37,42.37,713000.0,42.65,42.71,42.37,42.37,713000.0
2011-08-22 12:15:00,42.37,42.51,42.32,42.44,447100.0,42.37,42.51,42.32,42.44,447100.0
2011-08-22 12:20:00,42.45,42.49,42.36,42.44,342600.0,42.45,42.49,42.36,42.44,342600.0
2011-08-22 12:25:00,42.44,42.56,42.42,42.48,315600.0,42.44,42.56,42.42,42.48,315600.0
2011-08-22 12:30:00,42.48,42.49,42.4,42.48,276600.0,42.48,42.49,42.4,42.48,276600.0
2011-08-22 12:35:00,42.48,42.49,42.24,42.27,669100.0,42.48,42.49,42.24,42.27,669100.0
2011-08-22 12:40:00,42.27,42.34,42.03,42.06,983900.0,42.27,42.34,42.03,42.06,983900.0
2011-08-22 12:45:00,42.06,42.1,41.94,42.04,1531200.0,42.06,42.1,41.94,42.04,1531200.0
2011-08-22 12:50:00,42.05,42.2,42.05,42.19,527900.0,42.05,42.2,42.05,42.19,527900.0
2011-08-22 12:55:00,42.19,42.3,42.16,42.24,332400.0,42.19,42.3,42.16,42.24,332400.0
2011-08-22 13:00:00,42.24,42.31,42.17,42.18,342100.0,42.24,42.31,42.17,42.18,342100.0
2011-08-22 13:05:00,42.18,42.21,42.1,42.12,486800.0,42.18,42.21,42.1,42.12,486800.0
2011-08-22 13:10:00,42.12,42.17,42.05,42.13,371400.0,42.12,42.17,42.05,42.13,371400.0
2011-08-22 13:15:00,42.14,42.23,42.08,42.21,382400.0,42.14,42.23,42.08,42.21,382400.0
2011-08-22 13:20:00,42.19,42.23,42.16,42.19,126700.0,42.19,42.23,42.16,42.19,126700.0
2011-08-22 13:25:00,42.18,42.26,42.14,42.25,395300.0,42.18,42.26,42.14,42.25,395300.0
2011-08-22 13:30:00,42.26,42.35,42.24,42.34,379100.0,42.26,42.35,42.24,42.34,379100.0
2011-08-22 13:35:00,42.34,42.42,42.34,42.38,306800.0,42.34,42.42,42.34,42.38,306800.0
2011-08-22 13:40:00,42.38,42.42,42.33,42.42,303700.0,42.38,42.42,42.33,42.42,303700.0
2011-08-22 13:45:00,42.42,42.46,42.4,42.44,256900.0,42.42,42.46,42.4,42.44,256900.0
2011-08-22 13:50:00,42.44,42.51,42.42,42.49,373100.0,42.44,42.51,42.42,42.49,373100.0
2011-08-22 13:55:00,42.49,42.51,42.43,42.48,433400.0,42.49,42.51,42.43,42.48,433400.0
2011-08-22 14:00:00,42.47,42.48,42.37,42.46,361100.0,42.47,42.48,42.37,42.46,361100.0
2011-08-22 14:05:00,42.45,42.51,42.44,42.5,399300.0,42.45,42.51,42.44,42.5,399300.0
2011-08-22 14:10:00,42.5,42.5,42.45,42.47,187600.0,42.5,42.5,42.45,42.47,187600.0
2011-08-22 14:15:00,42.47,42.51,42.41,42.44,318800.0,42.47,42.51,42.41,42.44,318800.0
2011-08-22 14:20:00,42.43,42.44,42.37,42.41,196500.0,42.43,42.44,42.37,42.41,196500.0
2011-08-22 14:25:00,42.41,42.43,42.37,42.38,131600.0,42.41,42.43,42.37,42.38,131600.0
2011-08-22 14:30:00,42.38,42.4,42.34,42.38,163100.0,42.38,42.4,42.34,42.38,163100.0
2011-08-22 14:35:00,42.38,42.41,42.34,42.38,166300.0,42.38,42.41,42.34,42.38,166300.0
2011-08-22 14:40:00,42.37,42.38,42.34,42.36,87600.0,42.37,42.38,42.34,42.36,87600.0
2011-08-22 14:45:00,42.36,42.37,42.28,42.3,195400.0,42.36,42.37,42.28,42.3,195400.0
2011-08-22 14:50:00,42.29,42.4,42.29,42.4,177800.0,42.29,42.4,42.29,42.4,177800.0
2011-08-22 14:55:00,42.39,42.4,42.34,42.35,139500.0,42.39,42.4,42.34,42.35,139500.0
2011-08-22 15:00:00,42.35,42.39,42.33,42.38,127200.0,42.35,42.39,42.33,42.38,127200.0
2011-08-22 15:05:00,42.39,42.46,42.36,42.43,210700.0,42.39,42.46,42.36,42.43,210700.0
2011-08-22 15:10:00,42.43,42.54,42.41,42.51,413900.0,42.43,42.54,42.41,42.51,413900.0
2011-08-22 15:15:00,42.52,42.54,42.48,42.52,361300.0,42.52,42.54,42.48,42.52,361300.0
2011-08-22 15:20:00,42.51,42.63,42.51,42.62,318900.0,42.51,42.63,42.51,42.62,318900.0
2011-08-22 15:25:00,42.62,42.65,42.58,42.6,487700.0,42.62,42.65,42.58,42.6,487700.0
2011-08-22 15:30:00,42.59,42.61,42.57,42.6,207900.0,42.59,42.61,42.57,42.6,207900.0
2011-08-22 15:35:00,42.6,42.61,42.58,42.61,223600.0,42.6,42.61,42.58,42.61,223600.0
2011-08-22 15:40:00,42.61,42.62,42.56,42.58,465400.0,42.61,42.62,42.56,42.58,465400.0
2011-08-22 15:45:00,42.58,42.7,42.58,42.68,617500.0,42.58,42.7,42.58,42.68,617500.0
2011-08-22 15:50:00,42.68,42.71,42.62,42.67,776700.0,42.68,42.71,42.62,42.67,776700.0
2011-08-22 15:55:00,42.67,42.68,42.56,42.62,952800.0,42.67,42.68,42.56,42.62,952800.0
2011-08-23 09:30:00,41.85,41.88,41.47,41.54,2308100.0,41.85,41.88,41.47,41.54,2308100.0
2011-08-23 09:35:00,41.54,41.7,41.52,41.66,852100.0,41.54,41.7,41.52,41.66,852100.0
2011-08-23 09:40:00,41.66,41.86,41.62,41.82,798400.0,41.66,41.86,41.62,41.82,798400.0
2011-08-23 09:45:00,41.82,41.97,41.8,41.9,977200.0,41.82,41.97,41.8,41.9,977200.0
2011-08-23 09:50:00,41.9,41.96,41.82,41.84,580400.0,41.9,41.96,41.82,41.84,580400.0
2011-08-23 09:55:00,41.84,41.96,41.83,41.93,361200.0,41.84,41.96,41.83,41.93,361200.0
2011-08-23 10:00:00,41.93,42.06,41.9,41.98,702300.0,41.93,42.06,41.9,41.98,702300.0
2011-08-23 10:05:00,41.97,42.06,41.91,41.91,611500.0,41.97,42.06,41.91,41.91,611500.0
2011-08-23 10:10:00,41.91,42.08,41.89,42.07,630400.0,41.91,42.08,41.89,42.07,630400.0
2011-08-23 10:15:00,42.07,42.22,41.99,42.15,974600.0,42.07,42.22,41.99,42.15,974600.0
2011-08-23 10:20:00,42.16,42.23,42.12,42.18,510100.0,42.16,42.23,42.12,42.18,510100.0
2011-08-23 10:25:00,42.18,42.29,42.08,42.1,663700.0,42.18,42.29,42.08,42.1,663700.0
2011-08-23 10:30:00,42.1,42.16,41.98,42.0,461500.0,42.1,42.16,41.98,42.0,461500.0
2011-08-23 10:35:00,41.99,42.01,41.91,41.98,429300.0,41.99,42.01,41.91,41.98,429300.0
2011-08-23 10:40:00,41.98,42.06,41.95,42.03,437600.0,41.98,42.06,41.95,42.03,437600.0
2011-08-23 10:45:00,42.03,42.1,42.02,42.1,283100.0,42.03,42.1,42.02,42.1,283100.0
2011-08-23 10:50:00,42.1,42.16,42.03,42.14,423900.0,42.1,42.16,42.03,42.14,423900.0
2011-08-23 10:55:00,42.15,42.19,42.12,42.17,261700.0,42.15,42.19,42.12,42.17,261700.0
2011-08-23 11:00:00,42.16,42.16,42.07,42.11,284800.0,42.16,42.16,42.07,42.11,284800.0
2011-08-23 11:05:00,42.1,42.25,42.07,42.12,699700.0,42.1,42.25,42.07,42.12,699700.0
2011-08-23 11:10:00,42.13,42.28,42.13,42.24,399400.0,42.13,42.28,42.13,42.24,399400.0
2011-08-23 11:15:00,42.23,42.25,42.17,42.25,296400.0,42.23,42.25,42.17,42.25,296400.0
2011-08-23 11:20:00,42.24,42.26,42.16,42.19,264700.0,42.24,42.26,42.16,42.19,264700.0
2011-08-23 11:25:00,42.19,42.26,42.13,42.14,292300.0,42.19,42.26,42.13,42.14,292300.0
2011-08-23 11:30:00,42.14,42.18,42.01,42.05,364600.0,42.14,42.18,42.01,42.05,364600.0
2011-08-23 11:35:00,42.03,42.06,41.97,42.01,402300.0,42.03,42.06,41.97,42.01,402300.0
2011-08-23 11:40:00,42.01,42.01,41.72,41.78,1161100.0,42.01,42.01,41.72,41.78,1161100.0
2011-08-23 11:45:00,41.78,41.89,41.75,41.89,478400.0,41.78,41.89,41.75,41.89,478400.0
2011-08-23 11:50:00,41.89,41.9,41.6,41.68,1086600.0,41.89,41.9,41.6,41.68,1086600.0
2011-08-23 11:55:00,41.67,41.73,41.51,41.58,745600.0,41.67,41.73,41.51,41.58,745600.0
2011-08-23 12:00:00,41.58,41.65,41.44,41.62,1185100.0,41.58,41.65,41.44,41.62,1185100.0
2011-08-23 12:05:00,41.62,41.72,41.6,41.61,465600.0,41.62,41.72,41.6,41.61,465600.0
2011-08-23 12:10:00,41.62,41.76,41.57,41.75,414100.0,41.62,41.76,41.57,41.75,414100.0
2011-08-23 12:15:00,41.74,41.76,41.67,41.73,218200.0,41.74,41.76,41.67,41.73,218200.0
2011-08-23 12:20:00,41.73,41.78,41.45,41.53,1053100.0,41.73,41.78,41.45,41.53,1053100.0
2011-08-23 12:25:00,41.53,41.55,41.12,41.17,1374900.0,41.53,41.55,41.12,41.17,1374900.0
2011-08-23 12:30:00,41.16,41.18,40.92,41.05,2398900.0,41.16,41.18,40.92,41.05,2398900.0
2011-08-23 12:35:00,41.05,41.17,40.93,41.15,865600.0,41.05,41.17,40.93,41.15,865600.0
2011-08-23 12:40:00,41.15,41.18,41.08,41.12,482000.0,41.15,41.18,41.08,41.12,482000.0
2011-08-23 12:45:00,41.13,41.22,41.09,41.2,630900.0,41.13,41.22,41.09,41.2,630900.0
2011-08-23 12:50:00,41.21,41.25,41.07,41.1,496200.0,41.21,41.25,41.07,41.1,496200.0
2011-08-23 12:55:00,41.1,41.11,40.92,41.11,652600.0,41.1,41.11,40.92,41.11,652600.0
2011-08-23 13:00:00,41.11,41.21,41.02,41.2,589400.0,41.11,41.21,41.02,41.2,589400.0
2011-08-23 13:05:00,41.2,41.3,41.12,41.28,472800.0,41.2,41.3,41.12,41.28,472800.0
2011-08-23 13:10:00,41.28,41.39,41.24,41.26,342900.0,41.28,41.39,41.24,41.26,342900.0
2011-08-23 13:15:00,41.26,41.34,41.0,41.22,416400.0,41.26,41.34,41.0,41.22,416400.0
2011-08-23 13:20:00,41.22,41.28,41.12,41.16,261300.0,41.22,41.28,41.12,41.16,261300.0
2011-08-23 13:25:00,41.16,41.19,41.11,41.16,258000.0,41.16,41.19,41.11,41.16,258000.0
2011-08-23 13:30:00,41.16,41.34,41.16,41.21,317800.0,41.16,41.34,41.16,41.21,317800.0
2011-08-23 13:35:00,41.22,41.26,41.15,41.18,184700.0,41.22,41.26,41.15,41.18,184700.0
2011-08-23 13:40:00,41.19,41.3,41.19,41.27,154500.0,41.19,41.3,41.19,41.27,154500.0
2011-08-23 13:45:00,41.27,41.3,41.13,41.15,250700.0,41.27,41.3,41.13,41.15,250700.0
2011-08-23 13:50:00,41.14,41.27,41.07,41.25,465300.0,41.14,41.27,41.07,41.25,465300.0
2011-08-23 13:55:00,41.23,41.31,41.2,41.27,449800.0,41.23,41.31,41.2,41.27,449800.0
2011-08-23 14:00:00,41.27,41.36,41.22,41.24,218600.0,41.27,41.36,41.22,41.24,218600.0
2011-08-23 14:05:00,41.24,41.27,41.16,41.22,280800.0,41.24,41.27,41.16,41.22,280800.0
2011-08-23 14:10:00,41.21,41.25,41.1,41.15,526200.0,41.21,41.25,41.1,41.15,526200.0
2011-08-23 14:15:00,41.15,41.17,40.96,41.06,490900.0,41.15,41.17,40.96,41.06,490900.0
2011-08-23 14:20:00,41.06,41.12,40.91,41.02,737700.0,41.06,41.12,40.91,41.02,737700.0
2011-08-23 14:25:00,41.01,41.04,40.45,40.65,2624000.0,41.01,41.04,40.45,40.65,2624000.0
2011-08-23 14:30:00,40.66,40.72,40.45,40.51,1173000.0,40.66,40.72,40.45,40.51,1173000.0
2011-08-23 14:35:00,40.52,40.7,40.45,40.51,1835100.0,40.52,40.7,40.45,40.51,1835100.0
2011-08-23 14:40:00,40.51,40.73,40.45,40.64,1095300.0,40.51,40.73,40.45,40.64,1095300.0
2011-08-23 14:45:00,40.63,40.63,40.44,40.52,730200.0,40.63,40.63,40.44,40.52,730200.0
2011-08-23 14:50:00,40.51,40.65,40.46,40.63,700300.0,40.51,40.65,40.46,40.63,700300.0
2011-08-23 14:55:00,40.63,40.79,40.62,40.63,480600.0,40.63,40.79,40.62,40.63,480600.0
2011-08-23 15:00:00,40.62,40.69,40.52,40.67,661000.0,40.62,40.69,40.52,40.67,661000.0
2011-08-23 15:05:00,40.66,40.67,40.54,40.62,669700.0,40.66,40.67,40.54,40.62,669700.0
2011-08-23 15:10:00,40.61,40.66,40.49,40.49,833600.0,40.61,40.66,40.49,40.49,833600.0
2011-08-23 15:15:00,40.49,40.59,40.41,40.53,924600.0,40.49,40.59,40.41,40.53,924600.0
2011-08-23 15:20:00,40.53,40.56,40.48,40.55,395400.0,40.53,40.56,40.48,40.55,395400.0
2011-08-23 15:25:00,40.55,40.64,40.51,40.56,365300.0,40.55,40.64,40.51,40.56,365300.0
2011-08-23 15:30:00,40.56,40.73,40.56,40.7,515700.0,40.56,40.73,40.56,40.7,515700.0
2011-08-23 15:35:00,40.71,40.71,40.55,40.58,365100.0,40.71,40.71,40.55,40.58,365100.0
2011-08-23 15:40:00,40.58,40.58,40.48,40.51,479800.0,40.58,40.58,40.48,40.51,479800.0
2011-08-23 15:45:00,40.51,40.56,40.43,40.5,567300.0,40.51,40.56,40.43,40.5,567300.0
2011-08-23 15:50:00,40.51,40.54,40.48,40.52,507900.0,40.51,40.54,40.48,40.52,507900.0
2011-08-23 15:55:00,40.51,40.68,40.5,40.64,1443500.0,40.51,40.68,40.5,40.64,1443500.0
2011-08-24 09:30:00,40.09,40.11,39.8,39.97,2542700.0,40.09,40.11,39.8,39.97,2542700.0
2011-08-24 09:35:00,39.97,40.22,39.95,40.21,889900.0,39.97,40.22,39.95,40.21,889900.0
2011-08-24 09:40:00,40.22,40.35,40.15,40.17,772300.0,40.22,40.35,40.15,40.17,772300.0
2011-08-24 09:45:00,40.18,40.18,39.87,39.95,1103100.0,40.18,40.18,39.87,39.95,1103100.0
2011-08-24 09:50:00,39.95,40.12,39.93,39.98,750300.0,39.95,40.12,39.93,39.98,750300.0
2011-08-24 09:55:00,39.98,40.05,39.85,39.97,1051900.0,39.98,40.05,39.85,39.97,1051900.0
2011-08-24 10:00:00,39.96,40.01,39.85,39.98,692500.0,39.96,40.01,39.85,39.98,692500.0
2011-08-24 10:05:00,39.98,39.98,39.43,39.56,2843700.0,39.98,39.98,39.43,39.56,2843700.0
2011-08-24 10:10:00,39.56,39.61,39.06,39.2,2675400.0,39.56,39.61,39.06,39.2,2675400.0
2011-08-24 10:15:00,39.19,39.35,38.85,39.27,3863100.0,39.19,39.35,38.85,39.27,3863100.0
2011-08-24 10:20:00,39.26,39.34,39.07,39.25,1557600.0,39.26,39.34,39.07,39.25,1557600.0
2011-08-24 10:25:00,39.25,39.42,39.19,39.4,927800.0,39.25,39.42,39.19,39.4,927800.0
2011-08-24 10:30:00,39.41,39.49,39.31,39.46,744600.0,39.41,39.49,39.31,39.46,744600.0
2011-08-24 10:35:00,39.45,39.46,39.34,39.4,569800.0,39.45,39.46,39.34,39.4,569800.0
2011-08-24 10:40:00,39.4,39.44,39.3,39.36,498000.0,39.4,39.44,39.3,39.36,498000.0
2011-08-24 10:45:00,39.36,39.53,39.36,39.49,644500.0,39.36,39.53,39.36,39.49,644500.0
2011-08-24 10:50:00,39.51,39.67,39.48,39.57,710200.0,39.51,39.67,39.48,39.57,710200.0
2011-08-24 10:55:00,39.58,39.7,39.57,39.66,391800.0,39.58,39.7,39.57,39.66,391800.0
2011-08-24 11:00:00,39.65,39.68,39.48,39.53,670300.0,39.65,39.68,39.48,39.53,670300.0
2011-08-24 11:05:00,39.52,39.56,39.4,39.47,419300.0,39.52,39.56,39.4,39.47,419300.0
2011-08-24 11:10:00,39.47,39.56,39.45,39.46,297100.0,39.47,39.56,39.45,39.46,297100.0
2011-08-24 11:15:00,39.46,39.55,39.4,39.42,291300.0,39.46,39.55,39.4,39.42,291300.0
2011-08-24 11:20:00,39.41,39.46,39.4,39.42,295200.0,39.41,39.46,39.4,39.42,295200.0
2011-08-24 11:25:00,39.42,39.47,39.24,39.27,597200.0,39.42,39.47,39.24,39.27,597200.0
2011-08-24 11:30:00,39.27,39.35,39.25,39.32,232000.0,39.27,39.35,39.25,39.32,232000.0
2011-08-24 11:35:00,39.32,39.35,39.26,39.33,221700.0,39.32,39.35,39.26,39.33,221700.0
2011-08-24 11:40:00,39.33,39.51,39.31,39.47,426000.0,39.33,39.51,39.31,39.47,426000.0
2011-08-24 11:45:00,39.48,39.55,39.4,39.41,259600.0,39.48,39.55,39.4,39.41,259600.0
2011-08-24 11:50:00,39.41,39.42,39.32,39.38,228700.0,39.41,39.42,39.32,39.38,228700.0
2011-08-24 11:55:00,39.37,39.51,39.35,39.42,460100.0,39.37,39.51,39.35,39.42,460100.0
2011-08-24 12:00:00,39.39,39.57,39.39,39.53,290200.0,39.39,39.57,39.39,39.53,290200.0
2011-08-24 12:05:00,39.53,39.53,39.36,39.46,283500.0,39.53,39.53,39.36,39.46,283500.0
2011-08-24 12:10:00,39.46,39.47,39.33,39.34,183200.0,39.46,39.47,39.33,39.34,183200.0
2011-08-24 12:15:00,39.35,39.44,39.31,39.36,155500.0,39.35,39.44,39.31,39.36,155500.0
2011-08-24 12:20:00,39.36,39.46,39.33,39.34,188400.0,39.36,39.46,39.33,39.34,188400.0
2011-08-24 12:25:00,39.33,39.39,39.32,39.35,101300.0,39.33,39.39,39.32,39.35,101300.0
2011-08-24 12:30:00,39.35,39.4,39.33,39.37,127100.0,39.35,39.4,39.33,39.37,127100.0
2011-08-24 12:35:00,39.37,39.37,39.12,39.13,418500.0,39.37,39.37,39.12,39.13,418500.0
2011-08-24 12:40:00,39.12,39.15,38.96,38.98,968500.0,39.12,39.15,38.96,38.98,968500.0
2011-08-24 12:45:00,38.99,39.12,38.97,39.06,888800.0,38.99,39.12,38.97,39.06,888800.0
2011-08-24 12:50:00,39.05,39.07,38.8,38.81,771800.0,39.05,39.07,38.8,38.81,771800.0
2011-08-24 12:55:00,38.81,38.96,38.8,38.89,522200.0,38.81,38.96,38.8,38.89,522200.0
2011-08-24 13:00:00,38.89,39.0,38.87,38.9,743800.0,38.89,39.0,38.87,38.9,743800.0
2011-08-24 13:05:00,38.89,38.9,38.19,38.27,3258700.0,38.89,38.9,38.19,38.27,3258700.0
2011-08-24 13:10:00,38.27,38.48,38.17,38.43,1216200.0,38.27,38.48,38.17,38.43,1216200.0
2011-08-24 13:15:00,38.44,38.53,38.31,38.37,725300.0,38.44,38.53,38.31,38.37,725300.0
2011-08-24 13:20:00,38.38,38.39,38.07,38.12,930200.0,38.38,38.39,38.07,38.12,930200.0
2011-08-24 13:25:00,38.11,38.29,38.05,38.27,821000.0,38.11,38.29,38.05,38.27,821000.0
2011-08-24 13:30:00,38.27,38.35,38.19,38.31,574500.0,38.27,38.35,38.19,38.31,574500.0
2011-08-24 13:35:00,38.3,38.33,38.17,38.26,558100.0,38.3,38.33,38.17,38.26,558100.0
2011-08-24 13:40:00,38.26,38.38,38.25,38.36,502800.0,38.26,38.38,38.25,38.36,502800.0
2011-08-24 13:45:00,38.36,38.38,38.25,38.28,385900.0,38.36,38.38,38.25,38.28,385900.0
2011-08-24 13:50:00,38.29,38.44,38.26,38.34,472800.0,38.29,38.44,38.26,38.34,472800.0
2011-08-24 13:55:00,38.34,38.49,38.33,38.36,440900.0,38.34,38.49,38.33,38.36,440900.0
2011-08-24 14:00:00,38.35,38.35,38.23,38.29,420700.0,38.35,38.35,38.23,38.29,420700.0
2011-08-24 14:05:00,38.28,38.35,38.25,38.29,481700.0,38.28,38.35,38.25,38.29,481700.0
2011-08-24 14:10:00,38.29,38.4,38.23,38.35,450400.0,38.29,38.4,38.23,38.35,450400.0
2011-08-24 14:15:00,38.34,38.43,38.32,38.41,290400.0,38.34,38.43,38.32,38.41,290400.0
2011-08-24 14:20:00,38.42,38.48,38.4,38.42,308000.0,38.42,38.48,38.4,38.42,308000.0
2011-08-24 14:25:00,38.42,38.46,38.36,38.39,218900.0,38.42,38.46,38.36,38.39,218900.0
2011-08-24 14:30:00,38.39,38.5,38.37,38.49,310900.0,38.39,38.5,38.37,38.49,310900.0
2011-08-24 14:35:00,38.5,38.61,38.42,38.61,555200.0,38.5,38.61,38.42,38.61,555200.0
2011-08-24 14:40:00,38.61,38.65,38.52,38.58,427600.0,38.61,38.65,38.52,38.58,427600.0
2011-08-24 14:45:00,38.58,38.66,38.57,38.65,313600.0,38.58,38.66,38.57,38.65,313600.0
2011-08-24 14:50:00,38.64,38.67,38.53,38.56,333900.0,38.64,38.67,38.53,38.56,333900.0
2011-08-24 14:55:00,38.56,38.61,38.52,38.59,251200.0,38.56,38.61,38.52,38.59,251200.0
2011-08-24 15:00:00,38.58,38.58,38.45,38.47,513100.0,38.58,38.58,38.45,38.47,513100.0
2011-08-24 15:05:00,38.47,38.48,38.39,38.41,230700.0,38.47,38.48,38.39,38.41,230700.0
2011-08-24 15:10:00,38.41,38.42,38.32,38.34,298200.0,38.41,38.42,38.32,38.34,298200.0
2011-08-24 15:15:00,38.34,38.44,38.31,38.37,279900.0,38.34,38.44,38.31,38.37,279900.0
2011-08-24 15:20:00,38.37,38.41,38.33,38.36,240100.0,38.37,38.41,38.33,38.36,240100.0
2011-08-24 15:25:00,38.36,38.36,38.2,38.2,420100.0,38.36,38.36,38.2,38.2,420100.0
2011-08-24 15:30:00,38.2,38.29,38.18,38.24,308500.0,38.2,38.29,38.18,38.24,308500.0
2011-08-24 15:35:00,38.24,38.49,38.21,38.47,433100.0,38.24,38.49,38.21,38.47,433100.0
2011-08-24 15:40:00,38.46,38.47,38.4,38.44,311600.0,38.46,38.47,38.4,38.44,311600.0
2011-08-24 15:45:00,38.44,38.6,38.43,38.6,532000.0,38.44,38.6,38.43,38.6,532000.0
2011-08-24 15:50:00,38.6,38.67,38.56,38.67,620100.0,38.6,38.67,38.56,38.67,620100.0
2011-08-24 15:55:00,38.67,38.87,38.66,38.83,1442100.0,38.67,38.87,38.66,38.83,1442100.0
2011-08-25 09:30:00,38.41,38.5,38.06,38.45,1759700.0,38.41,38.5,38.06,38.45,1759700.0
2011-08-25 09:35:00,38.46,38.48,38.29,38.42,965400.0,38.46,38.48,38.29,38.42,965400.0
2011-08-25 09:40:00,38.42,38.66,38.41,38.6,672100.0,38.42,38.66,38.41,38.6,672100.0
2011-08-25 09:45:00,38.6,38.62,38.53,38.56,424700.0,38.6,38.62,38.53,38.56,424700.0
2011-08-25 09:50:00,38.57,38.85,38.5,38.73,873200.0,38.57,38.85,38.5,38.73,873200.0
2011-08-25 09:55:00,38.74,38.77,38.64,38.71,608800.0,38.74,38.77,38.64,38.71,608800.0
2011-08-25 10:00:00,38.69,38.89,38.69,38.79,768500.0,38.69,38.89,38.69,38.79,768500.0
2011-08-25 10:05:00,38.79,38.8,38.6,38.64,599900.0,38.79,38.8,38.6,38.64,599900.0
2011-08-25 10:10:00,38.64,38.77,38.62,38.71,398900.0,38.64,38.77,38.62,38.71,398900.0
2011-08-25 10:15:00,38.71,38.84,38.69,38.84,537600.0,38.71,38.84,38.69,38.84,537600.0
2011-08-25 10:20:00,38.84,39.06,38.84,39.02,999400.0,38.84,39.06,38.84,39.02,999400.0
2011-08-25 10:25:00,39.02,39.25,39.0,39.24,825900.0,39.02,39.25,39.0,39.24,825900.0
2011-08-25 10:30:00,39.24,39.28,39.0,39.02,722300.0,39.24,39.28,39.0,39.02,722300.0
2011-08-25 10:35:00,39.01,39.15,39.01,39.11,384300.0,39.01,39.15,39.01,39.11,384300.0
2011-08-25 10:40:00,39.11,39.18,39.04,39.15,473900.0,39.11,39.18,39.04,39.15,473900.0
2011-08-25 10:45:00,39.13,39.15,39.05,39.14,560800.0,39.13,39.15,39.05,39.14,560800.0
2011-08-25 10:50:00,39.14,39.15,38.94,39.02,571500.0,39.14,39.15,38.94,39.02,571500.0
2011-08-25 10:55:00,39.0,39.12,38.98,39.11,341800.0,39.0,39.12,38.98,39.11,341800.0
2011-08-25 11:00:00,39.12,39.14,39.0,39.01,297900.0,39.12,39.14,39.0,39.01,297900.0
2011-08-25 11:05:00,39.01,39.15,38.97,39.11,560900.0,39.01,39.15,38.97,39.11,560900.0
2011-08-25 11:10:00,39.11,39.16,39.08,39.15,563200.0,39.11,39.16,39.08,39.15,563200.0
2011-08-25 11:15:00,39.14,39.14,39.01,39.09,354700.0,39.14,39.14,39.01,39.09,354700.0
2011-08-25 11:20:00,39.1,39.11,39.06,39.09,172100.0,39.1,39.11,39.06,39.09,172100.0
2011-08-25 11:25:00,39.09,39.1,39.02,39.04,276600.0,39.09,39.1,39.02,39.04,276600.0
2011-08-25 11:30:00,39.04,39.04,38.72,38.84,1035200.0,39.04,39.04,38.72,38.84,1035200.0
2011-08-25 11:35:00,38.84,38.98,38.83,38.98,169900.0,38.84,38.98,38.83,38.98,169900.0
2011-08-25 11:40:00,38.99,38.99,38.9,38.92,138700.0,38.99,38.99,38.9,38.92,138700.0
2011-08-25 11:45:00,38.93,38.98,38.85,38.89,239300.0,38.93,38.98,38.85,38.89,239300.0
2011-08-25 11:50:00,38.89,39.07,38.83,39.07,229100.0,38.89,39.07,38.83,39.07,229100.0
2011-08-25 11:55:00,39.07,39.12,38.99,39.07,233500.0,39.07,39.12,38.99,39.07,233500.0
2011-08-25 12:00:00,39.07,39.13,39.05,39.1,265400.0,39.07,39.13,39.05,39.1,265400.0
2011-08-25 12:05:00,39.09,39.23,39.06,39.11,329700.0,39.09,39.23,39.06,39.11,329700.0
2011-08-25 12:10:00,39.11,39.32,39.11,39.17,390600.0,39.11,39.32,39.11,39.17,390600.0
2011-08-25 12:15:00,39.18,39.27,39.12,39.26,259000.0,39.18,39.27,39.12,39.26,259000.0
2011-08-25 12:20:00,39.25,39.27,39.18,39.26,223300.0,39.25,39.27,39.18,39.26,223300.0
2011-08-25 12:25:00,39.25,39.45,39.23,39.33,728900.0,39.25,39.45,39.23,39.33,728900.0
2011-08-25 12:30:00,39.34,39.66,39.34,39.62,879900.0,39.34,39.66,39.34,39.62,879900.0
2011-08-25 12:35:00,39.63,39.64,39.33,39.36,989800.0,39.63,39.64,39.33,39.36,989800.0
2011-08-25 12:40:00,39.36,39.65,39.36,39.63,396700.0,39.36,39.65,39.36,39.63,396700.0
2011-08-25 12:45:00,39.64,39.86,39.59,39.78,1429800.0,39.64,39.86,39.59,39.78,1429800.0
2011-08-25 12:50:00,39.78,39.96,39.7,39.74,840400.0,39.78,39.96,39.7,39.74,840400.0
2011-08-25 12:55:00,39.76,39.87,39.73,39.85,398200.0,39.76,39.87,39.73,39.85,398200.0
2011-08-25 13:00:00,39.85,39.92,39.75,39.77,656900.0,39.85,39.92,39.75,39.77,656900.0
2011-08-25 13:05:00,39.77,39.86,39.71,39.84,236200.0,39.77,39.86,39.71,39.84,236200.0
2011-08-25 13:10:00,39.81,39.83,39.6,39.66,290800.0,39.81,39.83,39.6,39.66,290800.0
2011-08-25 13:15:00,39.66,39.87,39.62,39.86,364000.0,39.66,39.87,39.62,39.86,364000.0
2011-08-25 13:20:00,39.85,39.86,39.59,39.72,584300.0,39.85,39.86,39.59,39.72,584300.0
2011-08-25 13:25:00,39.72,39.83,39.72,39.75,141800.0,39.72,39.83,39.72,39.75,141800.0
2011-08-25 13:30:00,39.75,39.79,39.69,39.75,230800.0,39.75,39.79,39.69,39.75,230800.0
2011-08-25 13:35:00,39.75,39.8,39.72,39.73,159200.0,39.75,39.8,39.72,39.73,159200.0
2011-08-25 13:40:00,39.74,39.78,39.7,39.75,185300.0,39.74,39.78,39.7,39.75,185300.0
2011-08-25 13:45:00,39.76,39.76,39.63,39.72,207000.0,39.76,39.76,39.63,39.72,207000.0
2011-08-25 13:50:00,39.71,39.75,39.69,39.72,125400.0,39.71,39.75,39.69,39.72,125400.0
2011-08-25 13:55:00,39.72,39.73,39.65,39.69,371300.0,39.72,39.73,39.65,39.69,371300.0
2011-08-25 14:00:00,39.69,39.72,39.64,39.67,166200.0,39.69,39.72,39.64,39.67,166200.0
2011-08-25 14:05:00,39.67,39.78,39.63,39.76,234900.0,39.67,39.78,39.63,39.76,234900.0
2011-08-25 14:10:00,39.77,39.8,39.75,39.78,171500.0,39.77,39.8,39.75,39.78,171500.0
2011-08-25 14:15:00,39.79,39.83,39.71,39.71,188000.0,39.79,39.83,39.71,39.71,188000.0
2011-08-25 14:20:00,39.71,39.78,39.7,39.76,157000.0,39.71,39.78,39.7,39.76,157000.0
2011-08-25 14:25:00,39.76,39.77,39.71,39.71,157800.0,39.76,39.77,39.71,39.71,157800.0
2011-08-25 14:30:00,39.71,39.78,39.7,39.77,279600.0,39.71,39.78,39.7,39.77,279600.0
2011-08-25 14:35:00,39.77,39.8,39.71,39.75,163100.0,39.77,39.8,39.71,39.75,163100.0
2011-08-25 14:40:00,39.74,39.74,39.65,39.67,171300.0,39.74,39.74,39.65,39.67,171300.0
2011-08-25 14:45:00,39.67,39.67,39.62,39.67,257500.0,39.67,39.67,39.62,39.67,257500.0
2011-08-25 14:50:00,39.66,39.82,39.62,39.77,227300.0,39.66,39.82,39.62,39.77,227300.0
2011-08-25 14:55:00,39.77,39.99,39.76,39.96,418000.0,39.77,39.99,39.76,39.96,418000.0
2011-08-25 15:00:00,39.96,40.08,39.95,40.02,573000.0,39.96,40.08,39.95,40.02,573000.0
2011-08-25 15:05:00,40.03,40.04,39.85,39.89,289800.0,40.03,40.04,39.85,39.89,289800.0
2011-08-25 15:10:00,39.89,39.93,39.83,39.93,158500.0,39.89,39.93,39.83,39.93,158500.0
2011-08-25 15:15:00,39.93,39.95,39.82,39.83,176100.0,39.93,39.95,39.82,39.83,176100.0
2011-08-25 15:20:00,39.83,39.92,39.83,39.9,243100.0,39.83,39.92,39.83,39.9,243100.0
2011-08-25 15:25:00,39.91,39.98,39.9,39.97,172300.0,39.91,39.98,39.9,39.97,172300.0
2011-08-25 15:30:00,39.97,40.01,39.95,40.0,319100.0,39.97,40.01,39.95,40.0,319100.0
2011-08-25 15:35:00,40.01,40.01,39.91,39.92,404600.0,40.01,40.01,39.91,39.92,404600.0
2011-08-25 15:40:00,39.92,39.97,39.9,39.95,230200.0,39.92,39.97,39.9,39.95,230200.0
2011-08-25 15:45:00,39.95,39.99,39.92,39.98,350200.0,39.95,39.99,39.92,39.98,350200.0
2011-08-25 15:50:00,39.98,40.12,39.97,39.99,543300.0,39.98,40.12,39.97,39.99,543300.0
2011-08-25 15:55:00,40.0,40.04,39.97,40.01,826700.0,40.0,40.04,39.97,40.01,826700.0
2011-08-26 09:30:00,39.99,40.05,39.85,39.9,702700.0,39.99,40.05,39.85,39.9,702700.0
2011-08-26 09:35:00,39.9,39.9,39.79,39.9,379900.0,39.9,39.9,39.79,39.9,379900.0
2011-08-26 09:40:00,39.9,40.02,39.9,40.01,586300.0,39.9,40.02,39.9,40.01,586300.0
2011-08-26 09:45:00,39.99,40.05,39.91,39.97,642800.0,39.99,40.05,39.91,39.97,642800.0
2011-08-26 09:50:00,39.96,40.0,39.85,39.88,457000.0,39.96,40.0,39.85,39.88,457000.0
2011-08-26 09:55:00,39.88,39.91,39.77,39.85,567500.0,39.88,39.91,39.77,39.85,567500.0
2011-08-26 10:00:00,39.84,39.86,39.17,39.25,2104200.0,39.84,39.86,39.17,39.25,2104200.0
2011-08-26 10:05:00,39.25,39.46,39.08,39.42,1126700.0,39.25,39.46,39.08,39.42,1126700.0
2011-08-26 10:10:00,39.42,39.66,39.41,39.54,866800.0,39.42,39.66,39.41,39.54,866800.0
2011-08-26 10:15:00,39.54,40.04,39.46,39.91,889000.0,39.54,40.04,39.46,39.91,889000.0
2011-08-26 10:20:00,39.9,39.95,39.66,39.76,632100.0,39.9,39.95,39.66,39.76,632100.0
2011-08-26 10:25:00,39.78,39.93,39.66,39.85,472700.0,39.78,39.93,39.66,39.85,472700.0
2011-08-26 10:30:00,39.86,39.89,39.7,39.71,302400.0,39.86,39.89,39.7,39.71,302400.0
2011-08-26 10:35:00,39.69,39.71,39.51,39.65,424900.0,39.69,39.71,39.51,39.65,424900.0
2011-08-26 10:40:00,39.64,39.74,39.53,39.56,204100.0,39.64,39.74,39.53,39.56,204100.0
2011-08-26 10:45:00,39.55,39.55,39.27,39.5,1110200.0,39.55,39.55,39.27,39.5,1110200.0
2011-08-26 10:50:00,39.5,39.62,39.44,39.53,543200.0,39.5,39.62,39.44,39.53,543200.0
2011-08-26 10:55:00,39.53,39.68,39.53,39.58,221100.0,39.53,39.68,39.53,39.58,221100.0
2011-08-26 11:00:00,39.59,39.72,39.5,39.66,204600.0,39.59,39.72,39.5,39.66,204600.0
2011-08-26 11:05:00,39.65,39.69,39.61,39.68,147900.0,39.65,39.69,39.61,39.68,147900.0
2011-08-26 11:10:00,39.67,39.68,39.56,39.63,156700.0,39.67,39.68,39.56,39.63,156700.0
2011-08-26 11:15:00,39.62,39.66,39.51,39.61,244500.0,39.62,39.66,39.51,39.61,244500.0
2011-08-26 11:20:00,39.62,39.78,39.57,39.77,187500.0,39.62,39.78,39.57,39.77,187500.0
2011-08-26 11:25:00,39.76,39.79,39.68,39.73,225200.0,39.76,39.79,39.68,39.73,225200.0
2011-08-26 11:30:00,39.72,39.88,39.68,39.78,418700.0,39.72,39.88,39.68,39.78,418700.0
2011-08-26 11:35:00,39.78,39.9,39.78,39.84,169800.0,39.78,39.9,39.78,39.84,169800.0
2011-08-26 11:40:00,39.84,39.89,39.79,39.83,127200.0,39.84,39.89,39.79,39.83,127200.0
2011-08-26 11:45:00,39.83,39.88,39.76,39.77,261000.0,39.83,39.88,39.76,39.77,261000.0
2011-08-26 11:50:00,39.77,39.8,39.7,39.75,143300.0,39.77,39.8,39.7,39.75,143300.0
2011-08-26 11:55:00,39.75,39.82,39.63,39.64,215500.0,39.75,39.82,39.63,39.64,215500.0
2011-08-26 12:00:00,39.65,39.66,39.34,39.42,559800.0,39.65,39.66,39.34,39.42,559800.0
2011-08-26 12:05:00,39.41,39.48,39.17,39.42,681400.0,39.41,39.48,39.17,39.42,681400.0
2011-08-26 12:10:00,39.41,39.53,39.4,39.5,192000.0,39.41,39.53,39.4,39.5,192000.0
2011-08-26 12:15:00,39.5,39.51,39.44,39.51,101600.0,39.5,39.51,39.44,39.51,101600.0
2011-08-26 12:20:00,39.5,39.64,39.47,39.56,211300.0,39.5,39.64,39.47,39.56,211300.0
2011-08-26 12:25:00,39.55,39.58,39.45,39.57,194800.0,39.55,39.58,39.45,39.57,194800.0
2011-08-26 12:30:00,39.57,39.63,39.54,39.55,98900.0,39.57,39.63,39.54,39.55,98900.0
2011-08-26 12:35:00,39.55,39.57,39.5,39.56,152500.0,39.55,39.57,39.5,39.56,152500.0
2011-08-26 12:40:00,39.56,39.6,39.53,39.55,140800.0,39.56,39.6,39.53,39.55,140800.0
2011-08-26 12:45:00,39.55,39.79,39.54,39.73,536400.0,39.55,39.79,39.54,39.73,536400.0
2011-08-26 12:50:00,39.73,39.74,39.67,39.71,289900.0,39.73,39.74,39.67,39.71,289900.0
2011-08-26 12:55:00,39.72,39.73,39.58,39.61,137100.0,39.72,39.73,39.58,39.61,137100.0
2011-08-26 13:00:00,39.61,39.65,39.53,39.62,161800.0,39.61,39.65,39.53,39.62,161800.0
2011-08-26 13:05:00,39.62,39.78,39.61,39.71,291700.0,39.62,39.78,39.61,39.71,291700.0
2011-08-26 13:10:00,39.73,39.8,39.7,39.75,144200.0,39.73,39.8,39.7,39.75,144200.0
2011-08-26 13:15:00,39.74,39.85,39.73,39.84,150300.0,39.74,39.85,39.73,39.84,150300.0
2011-08-26 13:20:00,39.84,39.92,39.81,39.87,238500.0,39.84,39.92,39.81,39.87,238500.0
2011-08-26 13:25:00,39.88,39.96,39.86,39.95,143100.0,39.88,39.96,39.86,39.95,143100.0
2011-08-26 13:30:00,39.94,39.97,39.87,39.87,155000.0,39.94,39.97,39.87,39.87,155000.0
2011-08-26 13:35:00,39.87,39.89,39.82,39.86,91500.0,39.87,39.89,39.82,39.86,91500.0
2011-08-26 13:40:00,39.86,39.89,39.82,39.89,99900.0,39.86,39.89,39.82,39.89,99900.0
2011-08-26 13:45:00,39.89,40.09,39.87,40.07,364300.0,39.89,40.09,39.87,40.07,364300.0
2011-08-26 13:50:00,40.08,40.18,40.0,40.09,475800.0,40.08,40.18,40.0,40.09,475800.0
2011-08-26 13:55:00,40.09,40.15,40.04,40.15,209100.0,40.09,40.15,40.04,40.15,209100.0
2011-08-26 14:00:00,40.15,40.15,40.02,40.07,276400.0,40.15,40.15,40.02,40.07,276400.0
2011-08-26 14:05:00,40.07,40.17,40.07,40.16,183700.0,40.07,40.17,40.07,40.16,183700.0
2011-08-26 14:10:00,40.16,40.19,40.12,40.15,364200.0,40.16,40.19,40.12,40.15,364200.0
2011-08-26 14:15:00,40.16,40.2,40.14,40.16,200600.0,40.16,40.2,40.14,40.16,200600.0
2011-08-26 14:20:00,40.17,40.19,40.1,40.15,217100.0,40.17,40.19,40.1,40.15,217100.0
2011-08-26 14:25:00,40.16,40.2,40.08,40.14,314200.0,40.16,40.2,40.08,40.14,314200.0
2011-08-26 14:30:00,40.15,40.17,40.05,40.06,265300.0,40.15,40.17,40.05,40.06,265300.0
2011-08-26 14:35:00,40.07,40.07,39.97,39.99,286500.0,40.07,40.07,39.97,39.99,286500.0
2011-08-26 14:40:00,39.99,40.01,39.97,40.0,165100.0,39.99,40.01,39.97,40.0,165100.0
2011-08-26 14:45:00,39.98,40.05,39.93,40.05,147300.0,39.98,40.05,39.93,40.05,147300.0
2011-08-26 14:50:00,40.06,40.16,40.05,40.12,304900.0,40.06,40.16,40.05,40.12,304900.0
2011-08-26 14:55:00,40.1,40.11,39.94,39.99,320200.0,40.1,40.11,39.94,39.99,320200.0
2011-08-26 15:00:00,39.97,40.05,39.96,40.04,260900.0,39.97,40.05,39.96,40.04,260900.0
2011-08-26 15:05:00,40.04,40.05,39.98,40.03,77300.0,40.04,40.05,39.98,40.03,77300.0
2011-08-26 15:10:00,40.03,40.06,40.0,40.05,167800.0,40.03,40.06,40.0,40.05,167800.0
2011-08-26 15:15:00,40.04,40.12,40.04,40.1,105400.0,40.04,40.12,40.04,40.1,105400.0
2011-08-26 15:20:00,40.09,40.15,40.05,40.08,157400.0,40.09,40.15,40.05,40.08,157400.0
2011-08-26 15:25:00,40.07,40.13,40.06,40.09,133700.0,40.07,40.13,40.06,40.09,133700.0
2011-08-26 15:30:00,40.09,40.15,40.06,40.15,132900.0,40.09,40.15,40.06,40.15,132900.0
2011-08-26 15:35:00,40.15,40.18,40.11,40.18,122900.0,40.15,40.18,40.11,40.18,122900.0
2011-08-26 15:40:00,40.18,40.22,40.13,40.22,286300.0,40.18,40.22,40.13,40.22,286300.0
2011-08-26 15:45:00,40.22,40.33,40.19,40.22,782700.0,40.22,40.33,40.19,40.22,782700.0
2011-08-26 15:50:00,40.21,40.31,40.19,40.23,277000.0,40.21,40.31,40.19,40.23,277000.0
2011-08-26 15:55:00,40.23,40.42,40.23,40.41,746000.0,40.23,40.42,40.23,40.41,746000.0
2011-08-29 09:30:00,39.84,39.86,39.42,39.48,1156400.0,39.84,39.86,39.42,39.48,1156400.0
2011-08-29 09:35:00,39.48,39.63,39.37,39.59,1049600.0,39.48,39.63,39.37,39.59,1049600.0
2011-08-29 09:40:00,39.59,39.68,39.49,39.66,515000.0,39.59,39.68,39.49,39.66,515000.0
2011-08-29 09:45:00,39.66,39.66,39.39,39.53,827300.0,39.66,39.66,39.39,39.53,827300.0
2011-08-29 09:50:00,39.53,39.63,39.5,39.61,440700.0,39.53,39.63,39.5,39.61,440700.0
2011-08-29 09:55:00,39.6,39.7,39.56,39.6,318900.0,39.6,39.7,39.56,39.6,318900.0
2011-08-29 10:00:00,39.59,39.65,39.5,39.62,390600.0,39.59,39.65,39.5,39.62,390600.0
2011-08-29 10:05:00,39.61,39.62,39.5,39.54,304600.0,39.61,39.62,39.5,39.54,304600.0
2011-08-29 10:10:00,39.53,39.56,39.4,39.51,464300.0,39.53,39.56,39.4,39.51,464300.0
2011-08-29 10:15:00,39.5,39.59,39.4,39.57,816300.0,39.5,39.59,39.4,39.57,816300.0
2011-08-29 10:20:00,39.57,39.7,39.55,39.68,445300.0,39.57,39.7,39.55,39.68,445300.0
2011-08-29 10:25:00,39.68,39.79,39.67,39.75,389100.0,39.68,39.79,39.67,39.75,389100.0
2011-08-29 10:30:00,39.75,39.78,39.67,39.69,165800.0,39.75,39.78,39.67,39.69,165800.0
2011-08-29 10:35:00,39.69,39.79,39.68,39.76,267900.0,39.69,39.79,39.68,39.76,267900.0
2011-08-29 10:40:00,39.75,39.87,39.75,39.82,557900.0,39.75,39.87,39.75,39.82,557900.0
2011-08-29 10:45:00,39.82,39.84,39.7,39.74,376100.0,39.82,39.84,39.7,39.74,376100.0
2011-08-29 10:50:00,39.74,39.76,39.65,39.71,220100.0,39.74,39.76,39.65,39.71,220100.0
2011-08-29 10:55:00,39.72,39.91,39.72,39.83,432800.0,39.72,39.91,39.72,39.83,432800.0
2011-08-29 11:00:00,39.83,39.83,39.77,39.77,284900.0,39.83,39.83,39.77,39.77,284900.0
2011-08-29 11:05:00,39.77,39.96,39.75,39.93,296500.0,39.77,39.96,39.75,39.93,296500.0
2011-08-29 11:10:00,39.94,39.95,39.85,39.87,192100.0,39.94,39.95,39.85,39.87,192100.0
2011-08-29 11:15:00,39.87,39.93,39.83,39.84,130300.0,39.87,39.93,39.83,39.84,130300.0
2011-08-29 11:20:00,39.83,39.86,39.8,39.82,131000.0,39.83,39.86,39.8,39.82,131000.0
2011-08-29 11:25:00,39.82,39.83,39.67,39.72,307400.0,39.82,39.83,39.67,39.72,307400.0
2011-08-29 11:30:00,39.71,39.77,39.62,39.68,274300.0,39.71,39.77,39.62,39.68,274300.0
2011-08-29 11:35:00,39.68,39.74,39.67,39.7,194400.0,39.68,39.74,39.67,39.7,194400.0
2011-08-29 11:40:00,39.7,39.71,39.62,39.66,205200.0,39.7,39.71,39.62,39.66,205200.0
2011-08-29 11:45:00,39.67,39.68,39.57,39.63,171400.0,39.67,39.68,39.57,39.63,171400.0
2011-08-29 11:50:00,39.65,39.68,39.6,39.66,102700.0,39.65,39.68,39.6,39.66,102700.0
2011-08-29 11:55:00,39.65,39.67,39.6,39.67,177800.0,39.65,39.67,39.6,39.67,177800.0
2011-08-29 12:00:00,39.67,39.67,39.57,39.61,177300.0,39.67,39.67,39.57,39.61,177300.0
2011-08-29 12:05:00,39.6,39.63,39.54,39.61,225600.0,39.6,39.63,39.54,39.61,225600.0
2011-08-29 12:10:00,39.61,39.74,39.61,39.71,445400.0,39.61,39.74,39.61,39.71,445400.0
2011-08-29 12:15:00,39.71,39.71,39.64,39.67,187600.0,39.71,39.71,39.64,39.67,187600.0
2011-08-29 12:20:00,39.67,39.69,39.6,39.61,173600.0,39.67,39.69,39.6,39.61,173600.0
2011-08-29 12:25:00,39.62,39.68,39.61,39.63,269300.0,39.62,39.68,39.61,39.63,269300.0
2011-08-29 12:30:00,39.63,39.75,39.58,39.71,374800.0,39.63,39.75,39.58,39.71,374800.0
2011-08-29 12:35:00,39.71,39.74,39.64,39.7,177300.0,39.71,39.74,39.64,39.7,177300.0
2011-08-29 12:40:00,39.7,39.71,39.63,39.68,194800.0,39.7,39.71,39.63,39.68,194800.0
2011-08-29 12:45:00,39.68,39.69,39.6,39.61,228200.0,39.68,39.69,39.6,39.61,228200.0
2011-08-29 12:50:00,39.62,39.71,39.6,39.71,226400.0,39.62,39.71,39.6,39.71,226400.0
2011-08-29 12:55:00,39.72,39.73,39.65,39.67,220000.0,39.72,39.73,39.65,39.67,220000.0
2011-08-29 13:00:00,39.66,39.67,39.54,39.56,347000.0,39.66,39.67,39.54,39.56,347000.0
2011-08-29 13:05:00,39.57,39.61,39.5,39.5,236800.0,39.57,39.61,39.5,39.5,236800.0
2011-08-29 13:10:00,39.5,39.53,39.5,39.52,131200.0,39.5,39.53,39.5,39.52,131200.0
2011-08-29 13:15:00,39.52,39.63,39.52,39.63,183900.0,39.52,39.63,39.52,39.63,183900.0
2011-08-29 13:20:00,39.63,39.63,39.47,39.5,168200.0,39.63,39.63,39.47,39.5,168200.0
2011-08-29 13:25:00,39.51,39.52,39.45,39.51,191800.0,39.51,39.52,39.45,39.51,191800.0
2011-08-29 13:30:00,39.52,39.54,39.48,39.48,255400.0,39.52,39.54,39.48,39.48,255400.0
2011-08-29 13:35:00,39.48,39.56,39.48,39.54,94000.0,39.48,39.56,39.48,39.54,94000.0
2011-08-29 13:40:00,39.54,39.59,39.53,39.55,159600.0,39.54,39.59,39.53,39.55,159600.0
2011-08-29 13:45:00,39.55,39.57,39.45,39.47,213700.0,39.55,39.57,39.45,39.47,213700.0
2011-08-29 13:50:00,39.47,39.53,39.47,39.51,133100.0,39.47,39.53,39.47,39.51,133100.0
2011-08-29 13:55:00,39.51,39.54,39.5,39.54,81700.0,39.51,39.54,39.5,39.54,81700.0
2011-08-29 14:00:00,39.54,39.55,39.45,39.45,191800.0,39.54,39.55,39.45,39.45,191800.0
2011-08-29 14:05:00,39.45,39.49,39.43,39.45,242300.0,39.45,39.49,39.43,39.45,242300.0
2011-08-29 14:10:00,39.45,39.47,39.25,39.29,741200.0,39.45,39.47,39.25,39.29,741200.0
2011-08-29 14:15:00,39.28,39.43,39.26,39.39,298300.0,39.28,39.43,39.26,39.39,298300.0
2011-08-29 14:20:00,39.39,39.4,39.25,39.29,379000.0,39.39,39.4,39.25,39.29,379000.0
2011-08-29 14:25:00,39.29,39.41,39.29,39.32,153000.0,39.29,39.41,39.29,39.32,153000.0
2011-08-29 14:30:00,39.32,39.38,39.31,39.35,94300.0,39.32,39.38,39.31,39.35,94300.0
2011-08-29 14:35:00,39.35,39.41,39.3,39.38,184900.0,39.35,39.41,39.3,39.38,184900.0
2011-08-29 14:40:00,39.37,39.48,39.37,39.47,195200.0,39.37,39.48,39.37,39.47,195200.0
2011-08-29 14:45:00,39.46,39.46,39.4,39.42,96900.0,39.46,39.46,39.4,39.42,96900.0
2011-08-29 14:50:00,39.42,39.55,39.42,39.5,716100.0,39.42,39.55,39.42,39.5,716100.0
2011-08-29 14:55:00,39.51,39.6,39.5,39.57,146700.0,39.51,39.6,39.5,39.57,146700.0
2011-08-29 15:00:00,39.56,39.61,39.54,39.58,118200.0,39.56,39.61,39.54,39.58,118200.0
2011-08-29 15:05:00,39.59,39.6,39.55,39.56,57400.0,39.59,39.6,39.55,39.56,57400.0
2011-08-29 15:10:00,39.56,39.62,39.56,39.59,70300.0,39.56,39.62,39.56,39.59,70300.0
2011-08-29 15:15:00,39.59,39.66,39.57,39.64,155800.0,39.59,39.66,39.57,39.64,155800.0
2011-08-29 15:20:00,39.64,39.65,39.57,39.59,146000.0,39.64,39.65,39.57,39.59,146000.0
2011-08-29 15:25:00,39.6,39.64,39.54,39.54,392000.0,39.6,39.64,39.54,39.54,392000.0
2011-08-29 15:30:00,39.54,39.58,39.48,39.55,297800.0,39.54,39.58,39.48,39.55,297800.0
2011-08-29 15:35:00,39.55,39.64,39.55,39.61,159200.0,39.55,39.64,39.55,39.61,159200.0
2011-08-29 15:40:00,39.62,39.67,39.61,39.66,176700.0,39.62,39.67,39.61,39.66,176700.0
2011-08-29 15:45:00,39.66,39.69,39.63,39.67,200600.0,39.66,39.69,39.63,39.67,200600.0
2011-08-29 15:50:00,39.67,39.69,39.66,39.67,245000.0,39.67,39.69,39.66,39.67,245000.0
2011-08-29 15:55:00,39.66,39.72,39.66,39.71,562800.0,39.66,39.72,39.66,39.71,562800.0
2011-08-30 09:30:00,40.33,40.37,40.19,40.33,774700.0,40.33,40.37,40.19,40.33,774700.0
2011-08-30 09:35:00,40.32,40.34,40.18,40.28,353500.0,40.32,40.34,40.18,40.28,353500.0
2011-08-30 09:40:00,40.28,40.37,40.22,40.35,637400.0,40.28,40.37,40.22,40.35,637400.0
2011-08-30 09:45:00,40.34,40.37,40.21,40.33,342500.0,40.34,40.37,40.21,40.33,342500.0
2011-08-30 09:50:00,40.32,40.37,40.2,40.21,451100.0,40.32,40.37,40.2,40.21,451100.0
2011-08-30 09:55:00,40.22,40.27,40.12,40.25,471300.0,40.22,40.27,40.12,40.25,471300.0
2011-08-30 10:00:00,40.26,40.41,40.14,40.32,846900.0,40.26,40.41,40.14,40.32,846900.0
2011-08-30 10:05:00,40.32,40.35,40.26,40.29,285500.0,40.32,40.35,40.26,40.29,285500.0
2011-08-30 10:10:00,40.28,40.33,40.28,40.31,219500.0,40.28,40.33,40.28,40.31,219500.0
2011-08-30 10:15:00,40.31,40.39,40.3,40.36,414400.0,40.31,40.39,40.3,40.36,414400.0
2011-08-30 10:20:00,40.36,40.54,40.33,40.48,661200.0,40.36,40.54,40.33,40.48,661200.0
2011-08-30 10:25:00,40.47,40.54,40.44,40.46,373800.0,40.47,40.54,40.44,40.46,373800.0
2011-08-30 10:30:00,40.46,40.52,40.38,40.42,207800.0,40.46,40.52,40.38,40.42,207800.0
2011-08-30 10:35:00,40.42,40.51,40.42,40.47,177400.0,40.42,40.51,40.42,40.47,177400.0
2011-08-30 10:40:00,40.47,40.52,40.42,40.47,118100.0,40.47,40.52,40.42,40.47,118100.0
2011-08-30 10:45:00,40.47,40.52,40.45,40.51,201400.0,40.47,40.52,40.45,40.51,201400.0
2011-08-30 10:50:00,40.52,40.52,40.43,40.45,86400.0,40.52,40.52,40.43,40.45,86400.0
2011-08-30 10:55:00,40.44,40.46,40.36,40.4,203000.0,40.44,40.46,40.36,40.4,203000.0
2011-08-30 11:00:00,40.4,40.45,40.39,40.42,309200.0,40.4,40.45,40.39,40.42,309200.0
2011-08-30 11:05:00,40.42,40.42,40.33,40.4,283000.0,40.42,40.42,40.33,40.4,283000.0
2011-08-30 11:10:00,40.41,40.48,40.4,40.43,263100.0,40.41,40.48,40.4,40.43,263100.0
2011-08-30 11:15:00,40.42,40.49,40.38,40.45,152000.0,40.42,40.49,40.38,40.45,152000.0
2011-08-30 11:20:00,40.45,40.47,40.4,40.44,98300.0,40.45,40.47,40.4,40.44,98300.0
2011-08-30 11:25:00,40.44,40.46,40.4,40.45,236100.0,40.44,40.46,40.4,40.45,236100.0
2011-08-30 11:30:00,40.45,40.48,40.43,40.43,210800.0,40.45,40.48,40.43,40.43,210800.0
2011-08-30 11:35:00,40.45,40.45,40.39,40.4,105500.0,40.45,40.45,40.39,40.4,105500.0
2011-08-30 11:40:00,40.4,40.42,40.19,40.19,446500.0,40.4,40.42,40.19,40.19,446500.0
2011-08-30 11:45:00,40.19,40.24,40.05,40.22,639700.0,40.19,40.24,40.05,40.22,639700.0
2011-08-30 11:50:00,40.21,40.23,40.12,40.16,228800.0,40.21,40.23,40.12,40.16,228800.0
2011-08-30 11:55:00,40.16,40.21,39.7,39.87,1419000.0,40.16,40.21,39.7,39.87,1419000.0
2011-08-30 12:00:00,39.87,39.96,39.82,39.93,300100.0,39.87,39.96,39.82,39.93,300100.0
2011-08-30 12:05:00,39.93,39.99,39.85,39.98,269000.0,39.93,39.99,39.85,39.98,269000.0
2011-08-30 12:10:00,39.97,40.06,39.95,40.03,284600.0,39.97,40.06,39.95,40.03,284600.0
2011-08-30 12:15:00,40.02,40.04,39.93,39.94,161100.0,40.02,40.04,39.93,39.94,161100.0
2011-08-30 12:20:00,39.93,40.04,39.93,39.98,168900.0,39.93,40.04,39.93,39.98,168900.0
2011-08-30 12:25:00,39.99,40.05,39.99,40.04,88100.0,39.99,40.05,39.99,40.04,88100.0
2011-08-30 12:30:00,40.04,40.12,40.02,40.08,183700.0,40.04,40.12,40.02,40.08,183700.0
2011-08-30 12:35:00,40.08,40.09,40.05,40.05,71400.0,40.08,40.09,40.05,40.05,71400.0
2011-08-30 12:40:00,40.06,40.17,40.0,40.17,127100.0,40.06,40.17,40.0,40.17,127100.0
2011-08-30 12:45:00,40.17,40.26,40.15,40.21,318900.0,40.17,40.26,40.15,40.21,318900.0
2011-08-30 12:50:00,40.21,40.25,40.17,40.24,160300.0,40.21,40.25,40.17,40.24,160300.0
2011-08-30 12:55:00,40.24,40.29,40.18,40.24,226300.0,40.24,40.29,40.18,40.24,226300.0
2011-08-30 13:00:00,40.25,40.42,40.24,40.37,453000.0,40.25,40.42,40.24,40.37,453000.0
2011-08-30 13:05:00,40.37,40.39,40.29,40.32,192900.0,40.37,40.39,40.29,40.32,192900.0
2011-08-30 13:10:00,40.32,40.35,40.15,40.15,181900.0,40.32,40.35,40.15,40.15,181900.0
2011-08-30 13:15:00,40.17,40.26,40.17,40.21,195400.0,40.17,40.26,40.17,40.21,195400.0
2011-08-30 13:20:00,40.21,40.39,40.16,40.31,346900.0,40.21,40.39,40.16,40.31,346900.0
2011-08-30 13:25:00,40.32,40.37,40.3,40.31,98100.0,40.32,40.37,40.3,40.31,98100.0
2011-08-30 13:30:00,40.31,40.31,40.25,40.26,181900.0,40.31,40.31,40.25,40.26,181900.0
2011-08-30 13:35:00,40.28,40.31,40.25,40.28,115000.0,40.28,40.31,40.25,40.28,115000.0
2011-08-30 13:40:00,40.29,40.29,40.21,40.26,99000.0,40.29,40.29,40.21,40.26,99000.0
2011-08-30 13:45:00,40.26,40.28,40.22,40.22,62400.0,40.26,40.28,40.22,40.22,62400.0
2011-08-30 13:50:00,40.22,40.33,40.2,40.31,126800.0,40.22,40.33,40.2,40.31,126800.0
2011-08-30 13:55:00,40.32,40.38,40.3,40.32,113300.0,40.32,40.38,40.3,40.32,113300.0
2011-08-30 14:00:00,40.32,40.37,40.21,40.3,391700.0,40.32,40.37,40.21,40.3,391700.0
2011-08-30 14:05:00,40.3,40.36,40.28,40.34,137600.0,40.3,40.36,40.28,40.34,137600.0
2011-08-30 14:10:00,40.34,40.45,40.32,40.32,351800.0,40.34,40.45,40.32,40.32,351800.0
2011-08-30 14:15:00,40.32,40.39,40.32,40.38,145200.0,40.32,40.39,40.32,40.38,145200.0
2011-08-30 14:20:00,40.37,40.52,40.35,40.4,678500.0,40.37,40.52,40.35,40.4,678500.0
2011-08-30 14:25:00,40.4,40.42,40.31,40.33,257800.0,40.4,40.42,40.31,40.33,257800.0
2011-08-30 14:30:00,40.34,40.38,40.33,40.36,104200.0,40.34,40.38,40.33,40.36,104200.0
2011-08-30 14:35:00,40.36,40.47,40.34,40.4,129000.0,40.36,40.47,40.34,40.4,129000.0
2011-08-30 14:40:00,40.4,40.43,40.34,40.36,136400.0,40.4,40.43,40.34,40.36,136400.0
2011-08-30 14:45:00,40.37,40.47,40.36,40.38,227500.0,40.37,40.47,40.36,40.38,227500.0
2011-08-30 14:50:00,40.37,40.37,40.3,40.33,165200.0,40.37,40.37,40.3,40.33,165200.0
2011-08-30 14:55:00,40.33,40.34,40.21,40.27,280900.0,40.33,40.34,40.21,40.27,280900.0
2011-08-30 15:00:00,40.27,40.29,40.26,40.27,110700.0,40.27,40.29,40.26,40.27,110700.0
2011-08-30 15:05:00,40.27,40.33,40.25,40.32,110100.0,40.27,40.33,40.25,40.32,110100.0
2011-08-30 15:10:00,40.32,40.42,40.31,40.39,151500.0,40.32,40.42,40.31,40.39,151500.0
2011-08-30 15:15:00,40.38,40.44,40.38,40.42,162500.0,40.38,40.44,40.38,40.42,162500.0
2011-08-30 15:20:00,40.42,40.42,40.34,40.34,92400.0,40.42,40.42,40.34,40.34,92400.0
2011-08-30 15:25:00,40.35,40.41,40.34,40.39,141600.0,40.35,40.41,40.34,40.39,141600.0
2011-08-30 15:30:00,40.4,40.45,40.39,40.41,209200.0,40.4,40.45,40.39,40.41,209200.0
2011-08-30 15:35:00,40.41,40.46,40.39,40.44,156700.0,40.41,40.46,40.39,40.44,156700.0
2011-08-30 15:40:00,40.45,40.47,40.43,40.47,257400.0,40.45,40.47,40.43,40.47,257400.0
2011-08-30 15:45:00,40.46,40.49,40.43,40.47,408200.0,40.46,40.49,40.43,40.47,408200.0
2011-08-30 15:50:00,40.48,40.49,40.46,40.46,310400.0,40.48,40.49,40.46,40.46,310400.0
2011-08-30 15:55:00,40.47,40.47,40.39,40.39,510900.0,40.47,40.47,40.39,40.39,510900.0
2011-08-31 09:30:00,40.52,40.54,40.34,40.4,520700.0,40.52,40.54,40.34,40.4,520700.0
2011-08-31 09:35:00,40.41,40.63,40.39,40.54,841500.0,40.41,40.63,40.39,40.54,841500.0
2011-08-31 09:40:00,40.55,40.62,40.47,40.53,301600.0,40.55,40.62,40.47,40.53,301600.0
2011-08-31 09:45:00,40.53,40.61,40.48,40.5,321900.0,40.53,40.61,40.48,40.5,321900.0
2011-08-31 09:50:00,40.5,40.52,40.13,40.3,1212100.0,40.5,40.52,40.13,40.3,1212100.0
2011-08-31 09:55:00,40.3,40.35,40.05,40.26,1049700.0,40.3,40.35,40.05,40.26,1049700.0
2011-08-31 10:00:00,40.24,40.24,40.09,40.2,620200.0,40.24,40.24,40.09,40.2,620200.0
2011-08-31 10:05:00,40.21,40.32,40.18,40.3,422000.0,40.21,40.32,40.18,40.3,422000.0
2011-08-31 10:10:00,40.29,40.37,40.24,40.33,301700.0,40.29,40.37,40.24,40.33,301700.0
2011-08-31 10:15:00,40.33,40.33,40.25,40.29,152600.0,40.33,40.33,40.25,40.29,152600.0
2011-08-31 10:20:00,40.3,40.5,40.3,40.43,457600.0,40.3,40.5,40.3,40.43,457600.0
2011-08-31 10:25:00,40.43,40.56,40.41,40.52,307100.0,40.43,40.56,40.41,40.52,307100.0
2011-08-31 10:30:00,40.51,40.54,40.49,40.52,156700.0,40.51,40.54,40.49,40.52,156700.0
2011-08-31 10:35:00,40.52,40.59,40.51,40.58,246800.0,40.52,40.59,40.51,40.58,246800.0
2011-08-31 10:40:00,40.57,40.59,40.51,40.59,146900.0,40.57,40.59,40.51,40.59,146900.0
2011-08-31 10:45:00,40.59,40.63,40.53,40.59,349200.0,40.59,40.63,40.53,40.59,349200.0
2011-08-31 10:50:00,40.59,40.61,40.5,40.56,264600.0,40.59,40.61,40.5,40.56,264600.0
2011-08-31 10:55:00,40.56,40.62,40.52,40.54,248600.0,40.56,40.62,40.52,40.54,248600.0
2011-08-31 11:00:00,40.54,40.54,40.44,40.47,252500.0,40.54,40.54,40.44,40.47,252500.0
2011-08-31 11:05:00,40.47,40.49,40.36,40.39,307400.0,40.47,40.49,40.36,40.39,307400.0
2011-08-31 11:10:00,40.38,40.5,40.35,40.47,172100.0,40.38,40.5,40.35,40.47,172100.0
2011-08-31 11:15:00,40.47,40.51,40.45,40.51,124700.0,40.47,40.51,40.45,40.51,124700.0
2011-08-31 11:20:00,40.51,40.55,40.45,40.46,118800.0,40.51,40.55,40.45,40.46,118800.0
2011-08-31 11:25:00,40.47,40.5,40.43,40.43,113500.0,40.47,40.5,40.43,40.43,113500.0
2011-08-31 11:30:00,40.43,40.49,40.42,40.49,98900.0,40.43,40.49,40.42,40.49,98900.0
2011-08-31 11:35:00,40.49,40.6,40.47,40.59,192100.0,40.49,40.6,40.47,40.59,192100.0
2011-08-31 11:40:00,40.6,40.68,40.5,40.55,476600.0,40.6,40.68,40.5,40.55,476600.0
2011-08-31 11:45:00,40.54,40.73,40.54,40.68,572800.0,40.54,40.73,40.54,40.68,572800.0
2011-08-31 11:50:00,40.68,40.7,40.58,40.61,255400.0,40.68,40.7,40.58,40.61,255400.0
2011-08-31 11:55:00,40.62,40.65,40.58,40.62,158300.0,40.62,40.65,40.58,40.62,158300.0
2011-08-31 12:00:00,40.62,40.66,40.55,40.61,186000.0,40.62,40.66,40.55,40.61,186000.0
2011-08-31 12:05:00,40.62,40.62,40.53,40.55,84800.0,40.62,40.62,40.53,40.55,84800.0
2011-08-31 12:10:00,40.54,40.56,40.5,40.52,84000.0,40.54,40.56,40.5,40.52,84000.0
2011-08-31 12:15:00,40.52,40.53,40.47,40.53,82100.0,40.52,40.53,40.47,40.53,82100.0
2011-08-31 12:20:00,40.53,40.62,40.53,40.57,157800.0,40.53,40.62,40.53,40.57,157800.0
2011-08-31 12:25:00,40.57,40.62,40.56,40.6,62200.0,40.57,40.62,40.56,40.6,62200.0
2011-08-31 12:30:00,40.61,40.7,40.55,40.65,180600.0,40.61,40.7,40.55,40.65,180600.0
2011-08-31 12:35:00,40.66,40.67,40.58,40.63,159100.0,40.66,40.67,40.58,40.63,159100.0
2011-08-31 12:40:00,40.63,40.67,40.55,40.63,191400.0,40.63,40.67,40.55,40.63,191400.0
2011-08-31 12:45:00,40.63,40.69,40.62,40.66,230500.0,40.63,40.69,40.62,40.66,230500.0
2011-08-31 12:50:00,40.66,40.68,40.62,40.67,86500.0,40.66,40.68,40.62,40.67,86500.0
2011-08-31 12:55:00,40.66,40.77,40.64,40.76,277200.0,40.66,40.77,40.64,40.76,277200.0
2011-08-31 13:00:00,40.76,40.88,40.7,40.76,404700.0,40.76,40.88,40.7,40.76,404700.0
2011-08-31 13:05:00,40.77,40.81,40.75,40.8,289400.0,40.77,40.81,40.75,40.8,289400.0
2011-08-31 13:10:00,40.81,40.95,40.8,40.88,385000.0,40.81,40.95,40.8,40.88,385000.0
2011-08-31 13:15:00,40.88,40.93,40.84,40.86,224200.0,40.88,40.93,40.84,40.86,224200.0
2011-08-31 13:20:00,40.87,40.93,40.54,40.6,525400.0,40.87,40.93,40.54,40.6,525400.0
2011-08-31 13:25:00,40.6,40.67,40.56,40.6,473800.0,40.6,40.67,40.56,40.6,473800.0
2011-08-31 13:30:00,40.6,40.63,40.39,40.46,470800.0,40.6,40.63,40.39,40.46,470800.0
2011-08-31 13:35:00,40.47,40.53,40.43,40.53,117400.0,40.47,40.53,40.43,40.53,117400.0
2011-08-31 13:40:00,40.53,40.68,40.53,40.64,259100.0,40.53,40.68,40.53,40.64,259100.0
2011-08-31 13:45:00,40.62,40.68,40.58,40.59,97300.0,40.62,40.68,40.58,40.59,97300.0
2011-08-31 13:50:00,40.6,40.68,40.58,40.64,178500.0,40.6,40.68,40.58,40.64,178500.0
2011-08-31 13:55:00,40.63,40.64,40.56,40.59,69500.0,40.63,40.64,40.56,40.59,69500.0
2011-08-31 14:00:00,40.59,40.64,40.59,40.63,52500.0,40.59,40.64,40.59,40.63,52500.0
2011-08-31 14:05:00,40.63,40.66,40.61,40.61,59300.0,40.63,40.66,40.61,40.61,59300.0
2011-08-31 14:10:00,40.61,40.63,40.58,40.58,68000.0,40.61,40.63,40.58,40.58,68000.0
2011-08-31 14:15:00,40.58,40.59,40.32,40.44,867000.0,40.58,40.59,40.32,40.44,867000.0
2011-08-31 14:20:00,40.44,40.49,40.41,40.46,270000.0,40.44,40.49,40.41,40.46,270000.0
2011-08-31 14:25:00,40.46,40.46,40.4,40.44,69900.0,40.46,40.46,40.4,40.44,69900.0
2011-08-31 14:30:00,40.45,40.53,40.41,40.43,219300.0,40.45,40.53,40.41,40.43,219300.0
2011-08-31 14:35:00,40.43,40.47,40.41,40.42,131400.0,40.43,40.47,40.41,40.42,131400.0
2011-08-31 14:40:00,40.42,40.44,40.36,40.43,171400.0,40.42,40.44,40.36,40.43,171400.0
2011-08-31 14:45:00,40.42,40.44,40.23,40.3,499100.0,40.42,40.44,40.23,40.3,499100.0
2011-08-31 14:50:00,40.29,40.43,40.29,40.4,183300.0,40.29,40.43,40.29,40.4,183300.0
2011-08-31 14:55:00,40.4,40.44,40.36,40.39,100400.0,40.4,40.44,40.36,40.39,100400.0
2011-08-31 15:00:00,40.38,40.42,40.37,40.42,72500.0,40.38,40.42,40.37,40.42,72500.0
2011-08-31 15:05:00,40.42,40.46,40.38,40.4,95500.0,40.42,40.46,40.38,40.4,95500.0
2011-08-31 15:10:00,40.4,40.5,40.37,40.47,167400.0,40.4,40.5,40.37,40.47,167400.0
2011-08-31 15:15:00,40.47,40.52,40.47,40.5,124200.0,40.47,40.52,40.47,40.5,124200.0
2011-08-31 15:20:00,40.49,40.54,40.49,40.5,148600.0,40.49,40.54,40.49,40.5,148600.0
2011-08-31 15:25:00,40.51,40.53,40.5,40.5,64600.0,40.51,40.53,40.5,40.5,64600.0
2011-08-31 15:30:00,40.51,40.51,40.46,40.5,144600.0,40.51,40.51,40.46,40.5,144600.0
2011-08-31 15:35:00,40.5,40.52,40.42,40.46,335500.0,40.5,40.52,40.42,40.46,335500.0
2011-08-31 15:40:00,40.47,40.5,40.41,40.44,94000.0,40.47,40.5,40.41,40.44,94000.0
2011-08-31 15:45:00,40.44,40.49,40.35,40.42,208500.0,40.44,40.49,40.35,40.42,208500.0
2011-08-31 15:50:00,40.43,40.49,40.41,40.48,312400.0,40.43,40.49,40.41,40.48,312400.0
2011-08-31 15:55:00,40.49,40.49,40.39,40.45,381100.0,40.49,40.49,40.39,40.45,381100.0
2011-09-01 09:30:00,40.4,40.48,40.36,40.39,599100.0,40.4,40.48,40.36,40.39,599100.0
2011-09-01 09:35:00,40.38,40.43,40.37,40.37,187300.0,40.38,40.43,40.37,40.37,187300.0
2011-09-01 09:40:00,40.38,40.42,40.26,40.41,332400.0,40.38,40.42,40.26,40.41,332400.0
2011-09-01 09:45:00,40.42,40.42,40.34,40.4,322800.0,40.42,40.42,40.34,40.4,322800.0
2011-09-01 09:50:00,40.41,40.47,40.4,40.43,460900.0,40.41,40.47,40.4,40.43,460900.0
2011-09-01 09:55:00,40.42,40.48,40.36,40.47,179600.0,40.42,40.48,40.36,40.47,179600.0
2011-09-01 10:00:00,40.47,40.48,40.0,40.35,1263400.0,40.47,40.48,40.0,40.35,1263400.0
2011-09-01 10:05:00,40.35,40.4,40.29,40.39,357500.0,40.35,40.4,40.29,40.39,357500.0
2011-09-01 10:10:00,40.39,40.39,40.18,40.28,408900.0,40.39,40.39,40.18,40.28,408900.0
2011-09-01 10:15:00,40.29,40.37,40.26,40.28,135700.0,40.29,40.37,40.26,40.28,135700.0
2011-09-01 10:20:00,40.28,40.33,40.26,40.29,176400.0,40.28,40.33,40.26,40.29,176400.0
2011-09-01 10:25:00,40.28,40.35,40.21,40.32,478300.0,40.28,40.35,40.21,40.32,478300.0
2011-09-01 10:30:00,40.33,40.41,40.29,40.32,371400.0,40.33,40.41,40.29,40.32,371400.0
2011-09-01 10:35:00,40.32,40.45,40.28,40.44,212600.0,40.32,40.45,40.28,40.44,212600.0
2011-09-01 10:40:00,40.43,40.57,40.39,40.53,379100.0,40.43,40.57,40.39,40.53,379100.0
2011-09-01 10:45:00,40.54,40.61,40.51,40.59,395900.0,40.54,40.61,40.51,40.59,395900.0
2011-09-01 10:50:00,40.59,40.65,40.56,40.59,503400.0,40.59,40.65,40.56,40.59,503400.0
2011-09-01 10:55:00,40.59,40.72,40.55,40.61,430900.0,40.59,40.72,40.55,40.61,430900.0
2011-09-01 11:00:00,40.61,40.66,40.58,40.6,210100.0,40.61,40.66,40.58,40.6,210100.0
2011-09-01 11:05:00,40.6,40.65,40.55,40.6,145500.0,40.6,40.65,40.55,40.6,145500.0
2011-09-01 11:10:00,40.6,40.74,40.6,40.64,528000.0,40.6,40.74,40.6,40.64,528000.0
2011-09-01 11:15:00,40.64,40.65,40.58,40.63,168000.0,40.64,40.65,40.58,40.63,168000.0
2011-09-01 11:20:00,40.63,40.66,40.61,40.61,66500.0,40.63,40.66,40.61,40.61,66500.0
2011-09-01 11:25:00,40.61,40.72,40.61,40.71,299200.0,40.61,40.72,40.61,40.71,299200.0
2011-09-01 11:30:00,40.7,40.72,40.36,40.51,792500.0,40.7,40.72,40.36,40.51,792500.0
2011-09-01 11:35:00,40.51,40.56,40.51,40.55,277000.0,40.51,40.56,40.51,40.55,277000.0
2011-09-01 11:40:00,40.55,40.57,40.5,40.53,122900.0,40.55,40.57,40.5,40.53,122900.0
2011-09-01 11:45:00,40.52,40.63,40.51,40.59,105700.0,40.52,40.63,40.51,40.59,105700.0
2011-09-01 11:50:00,40.6,40.61,40.53,40.59,182600.0,40.6,40.61,40.53,40.59,182600.0
2011-09-01 11:55:00,40.59,40.64,40.56,40.62,148400.0,40.59,40.64,40.56,40.62,148400.0
2011-09-01 12:00:00,40.63,40.64,40.57,40.58,140000.0,40.63,40.64,40.57,40.58,140000.0
2011-09-01 12:05:00,40.59,40.71,40.59,40.7,313900.0,40.59,40.71,40.59,40.7,313900.0
2011-09-01 12:10:00,40.71,40.73,40.63,40.66,211800.0,40.71,40.73,40.63,40.66,211800.0
2011-09-01 12:15:00,40.64,40.72,40.64,40.69,173900.0,40.64,40.72,40.64,40.69,173900.0
2011-09-01 12:20:00,40.69,40.72,40.62,40.64,80500.0,40.69,40.72,40.62,40.64,80500.0
2011-09-01 12:25:00,40.64,40.7,40.64,40.66,60100.0,40.64,40.7,40.64,40.66,60100.0
2011-09-01 12:30:00,40.65,40.67,40.6,40.66,161200.0,40.65,40.67,40.6,40.66,161200.0
2011-09-01 12:35:00,40.66,40.66,40.55,40.59,216200.0,40.66,40.66,40.55,40.59,216200.0
2011-09-01 12:40:00,40.58,40.59,40.53,40.57,126800.0,40.58,40.59,40.53,40.57,126800.0
2011-09-01 12:45:00,40.57,40.59,40.48,40.56,261900.0,40.57,40.59,40.48,40.56,261900.0
2011-09-01 12:50:00,40.57,40.6,40.53,40.58,160300.0,40.57,40.6,40.53,40.58,160300.0
2011-09-01 12:55:00,40.57,40.59,40.53,40.55,85800.0,40.57,40.59,40.53,40.55,85800.0
2011-09-01 13:00:00,40.55,40.57,40.52,40.53,75100.0,40.55,40.57,40.52,40.53,75100.0
2011-09-01 13:05:00,40.53,40.54,40.44,40.48,211800.0,40.53,40.54,40.44,40.48,211800.0
2011-09-01 13:10:00,40.48,40.51,40.45,40.46,137200.0,40.48,40.51,40.45,40.46,137200.0
2011-09-01 13:15:00,40.46,40.53,40.43,40.46,186800.0,40.46,40.53,40.43,40.46,186800.0
2011-09-01 13:20:00,40.46,40.48,40.38,40.4,128600.0,40.46,40.48,40.38,40.4,128600.0
2011-09-01 13:25:00,40.4,40.5,40.4,40.49,188000.0,40.4,40.5,40.4,40.49,188000.0
2011-09-01 13:30:00,40.5,40.57,40.48,40.53,107500.0,40.5,40.57,40.48,40.53,107500.0
2011-09-01 13:35:00,40.54,40.57,40.53,40.55,53000.0,40.54,40.57,40.53,40.55,53000.0
2011-09-01 13:40:00,40.54,40.59,40.52,40.58,100200.0,40.54,40.59,40.52,40.58,100200.0
2011-09-01 13:45:00,40.58,40.59,40.54,40.55,63900.0,40.58,40.59,40.54,40.55,63900.0
2011-09-01 13:50:00,40.55,40.58,40.54,40.55,77800.0,40.55,40.58,40.54,40.55,77800.0
2011-09-01 13:55:00,40.54,40.57,40.52,40.55,67200.0,40.54,40.57,40.52,40.55,67200.0
2011-09-01 14:00:00,40.56,40.59,40.56,40.57,36500.0,40.56,40.59,40.56,40.57,36500.0
2011-09-01 14:05:00,40.57,40.59,40.56,40.59,62400.0,40.57,40.59,40.56,40.59,62400.0
2011-09-01 14:10:00,40.59,40.61,40.53,40.57,238400.0,40.59,40.61,40.53,40.57,238400.0
2011-09-01 14:15:00,40.57,40.57,40.52,40.54,48000.0,40.57,40.57,40.52,40.54,48000.0
2011-09-01 14:20:00,40.54,40.57,40.52,40.57,66800.0,40.54,40.57,40.52,40.57,66800.0
2011-09-01 14:25:00,40.56,40.58,40.54,40.58,33500.0,40.56,40.58,40.54,40.58,33500.0
2011-09-01 14:30:00,40.58,40.58,40.54,40.56,50500.0,40.58,40.58,40.54,40.56,50500.0
2011-09-01 14:35:00,40.56,40.56,40.5,40.5,128600.0,40.56,40.56,40.5,40.5,128600.0
2011-09-01 14:40:00,40.5,40.52,40.5,40.5,53100.0,40.5,40.52,40.5,40.5,53100.0
2011-09-01 14:45:00,40.5,40.56,40.5,40.54,68000.0,40.5,40.56,40.5,40.54,68000.0
2011-09-01 14:50:00,40.55,40.56,40.5,40.51,66400.0,40.55,40.56,40.5,40.51,66400.0
2011-09-01 14:55:00,40.52,40.53,40.5,40.52,46700.0,40.52,40.53,40.5,40.52,46700.0
2011-09-01 15:00:00,40.53,40.58,40.53,40.58,72400.0,40.53,40.58,40.53,40.58,72400.0
2011-09-01 15:05:00,40.57,40.58,40.53,40.56,40500.0,40.57,40.58,40.53,40.56,40500.0
2011-09-01 15:10:00,40.56,40.57,40.51,40.55,72200.0,40.56,40.57,40.51,40.55,72200.0
2011-09-01 15:15:00,40.56,40.56,40.51,40.52,54400.0,40.56,40.56,40.51,40.52,54400.0
2011-09-01 15:20:00,40.51,40.55,40.51,40.54,77900.0,40.51,40.55,40.51,40.54,77900.0
2011-09-01 15:25:00,40.53,40.53,40.48,40.49,89000.0,40.53,40.53,40.48,40.49,89000.0
2011-09-01 15:30:00,40.48,40.49,40.45,40.46,81800.0,40.48,40.49,40.45,40.46,81800.0
2011-09-01 15:35:00,40.45,40.46,40.39,40.42,207700.0,40.45,40.46,40.39,40.42,207700.0
2011-09-01 15:40:00,40.43,40.43,40.34,40.39,370700.0,40.43,40.43,40.34,40.39,370700.0
2011-09-01 15:45:00,40.39,40.45,40.38,40.45,81200.0,40.39,40.45,40.38,40.45,81200.0
2011-09-01 15:50:00,40.45,40.48,40.42,40.44,155800.0,40.45,40.48,40.42,40.44,155800.0
2011-09-01 15:55:00,40.43,40.51,40.43,40.51,243400.0,40.43,40.51,40.43,40.51,243400.0
2011-09-02 09:30:00,41.8,41.81,41.65,41.67,1141600.0,41.8,41.81,41.65,41.67,1141600.0
2011-09-02 09:35:00,41.67,41.71,41.59,41.6,720100.0,41.67,41.71,41.59,41.6,720100.0
2011-09-02 09:40:00,41.6,41.67,41.58,41.61,484800.0,41.6,41.67,41.58,41.61,484800.0
2011-09-02 09:45:00,41.61,41.67,41.55,41.57,456600.0,41.61,41.67,41.55,41.57,456600.0
2011-09-02 09:50:00,41.58,41.66,41.55,41.65,435700.0,41.58,41.66,41.55,41.65,435700.0
2011-09-02 09:55:00,41.65,41.69,41.57,41.6,537900.0,41.65,41.69,41.57,41.6,537900.0
2011-09-02 10:00:00,41.6,41.68,41.58,41.62,247100.0,41.6,41.68,41.58,41.62,247100.0
2011-09-02 10:05:00,41.62,41.89,41.62,41.75,978500.0,41.62,41.89,41.62,41.75,978500.0
2011-09-02 10:10:00,41.75,41.8,41.7,41.79,259000.0,41.75,41.8,41.7,41.79,259000.0
2011-09-02 10:15:00,41.79,41.87,41.78,41.83,569100.0,41.79,41.87,41.78,41.83,569100.0
2011-09-02 10:20:00,41.84,42.0,41.83,41.97,764400.0,41.84,42.0,41.83,41.97,764400.0
2011-09-02 10:25:00,41.97,41.98,41.87,41.89,376500.0,41.97,41.98,41.87,41.89,376500.0
2011-09-02 10:30:00,41.89,41.9,41.71,41.86,741100.0,41.89,41.9,41.71,41.86,741100.0
2011-09-02 10:35:00,41.87,41.87,41.77,41.84,315500.0,41.87,41.87,41.77,41.84,315500.0
2011-09-02 10:40:00,41.83,41.85,41.79,41.81,194900.0,41.83,41.85,41.79,41.81,194900.0
2011-09-02 10:45:00,41.8,41.81,41.73,41.76,234700.0,41.8,41.81,41.73,41.76,234700.0
2011-09-02 10:50:00,41.77,41.81,41.67,41.74,233100.0,41.77,41.81,41.67,41.74,233100.0
2011-09-02 10:55:00,41.73,41.77,41.7,41.75,242200.0,41.73,41.77,41.7,41.75,242200.0
2011-09-02 11:00:00,41.75,41.76,41.62,41.7,313600.0,41.75,41.76,41.62,41.7,313600.0
2011-09-02 11:05:00,41.7,41.71,41.67,41.7,152400.0,41.7,41.71,41.67,41.7,152400.0
2011-09-02 11:10:00,41.7,41.75,41.66,41.74,136600.0,41.7,41.75,41.66,41.74,136600.0
2011-09-02 11:15:00,41.75,41.86,41.75,41.82,236300.0,41.75,41.86,41.75,41.82,236300.0
2011-09-02 11:20:00,41.82,41.86,41.8,41.85,128500.0,41.82,41.86,41.8,41.85,128500.0
2011-09-02 11:25:00,41.85,41.88,41.79,41.83,231300.0,41.85,41.88,41.79,41.83,231300.0
2011-09-02 11:30:00,41.84,41.86,41.8,41.81,127900.0,41.84,41.86,41.8,41.81,127900.0
2011-09-02 11:35:00,41.81,41.89,41.79,41.88,170000.0,41.81,41.89,41.79,41.88,170000.0
2011-09-02 11:40:00,41.86,41.9,41.8,41.83,155500.0,41.86,41.9,41.8,41.83,155500.0
2011-09-02 11:45:00,41.83,41.88,41.82,41.84,171000.0,41.83,41.88,41.82,41.84,171000.0
2011-09-02 11:50:00,41.84,41.88,41.81,41.87,143500.0,41.84,41.88,41.81,41.87,143500.0
2011-09-02 11:55:00,41.88,41.89,41.82,41.86,187400.0,41.88,41.89,41.82,41.86,187400.0
2011-09-02 12:00:00,41.87,41.9,41.86,41.89,101200.0,41.87,41.9,41.86,41.89,101200.0
2011-09-02 12:05:00,41.88,41.95,41.88,41.93,302800.0,41.88,41.95,41.88,41.93,302800.0
2011-09-02 12:10:00,41.94,41.95,41.85,41.87,263400.0,41.94,41.95,41.85,41.87,263400.0
2011-09-02 12:15:00,41.87,41.95,41.86,41.95,252600.0,41.87,41.95,41.86,41.95,252600.0
2011-09-02 12:20:00,41.95,41.95,41.89,41.91,102400.0,41.95,41.95,41.89,41.91,102400.0
2011-09-02 12:25:00,41.91,41.96,41.91,41.93,111200.0,41.91,41.96,41.91,41.93,111200.0
2011-09-02 12:30:00,41.93,41.93,41.83,41.9,201600.0,41.93,41.93,41.83,41.9,201600.0
2011-09-02 12:35:00,41.89,41.99,41.89,41.96,249400.0,41.89,41.99,41.89,41.96,249400.0
2011-09-02 12:40:00,41.95,41.97,41.9,41.94,115000.0,41.95,41.97,41.9,41.94,115000.0
2011-09-02 12:45:00,41.94,41.94,41.87,41.9,136800.0,41.94,41.94,41.87,41.9,136800.0
2011-09-02 12:50:00,41.9,41.92,41.83,41.84,274200.0,41.9,41.92,41.83,41.84,274200.0
2011-09-02 12:55:00,41.83,41.89,41.81,41.87,168300.0,41.83,41.89,41.81,41.87,168300.0
2011-09-02 13:00:00,41.86,41.9,41.86,41.89,95000.0,41.86,41.9,41.86,41.89,95000.0
2011-09-02 13:05:00,41.88,41.91,41.82,41.85,443400.0,41.88,41.91,41.82,41.85,443400.0
2011-09-02 13:10:00,41.84,41.86,41.78,41.84,150400.0,41.84,41.86,41.78,41.84,150400.0
2011-09-02 13:15:00,41.85,41.87,41.83,41.84,79100.0,41.85,41.87,41.83,41.84,79100.0
2011-09-02 13:20:00,41.84,41.91,41.84,41.89,192300.0,41.84,41.91,41.84,41.89,192300.0
2011-09-02 13:25:00,41.89,41.95,41.88,41.91,322000.0,41.89,41.95,41.88,41.91,322000.0
2011-09-02 13:30:00,41.91,41.97,41.91,41.93,207800.0,41.91,41.97,41.91,41.93,207800.0
2011-09-02 13:35:00,41.92,41.96,41.92,41.95,95100.0,41.92,41.96,41.92,41.95,95100.0
2011-09-02 13:40:00,41.95,41.96,41.92,41.92,74400.0,41.95,41.96,41.92,41.92,74400.0
2011-09-02 13:45:00,41.93,41.97,41.92,41.95,78400.0,41.93,41.97,41.92,41.95,78400.0
2011-09-02 13:50:00,41.96,41.97,41.94,41.97,77200.0,41.96,41.97,41.94,41.97,77200.0
2011-09-02 13:55:00,41.97,41.99,41.96,41.98,132600.0,41.97,41.99,41.96,41.98,132600.0
2011-09-02 14:00:00,41.98,42.3,41.97,42.12,1418100.0,41.98,42.3,41.97,42.12,1418100.0
2011-09-02 14:05:00,42.13,42.17,42.05,42.16,465600.0,42.13,42.17,42.05,42.16,465600.0
2011-09-02 14:10:00,42.16,42.17,42.07,42.11,451500.0,42.16,42.17,42.07,42.11,451500.0
2011-09-02 14:15:00,42.11,42.12,42.08,42.1,171000.0,42.11,42.12,42.08,42.1,171000.0
2011-09-02 14:20:00,42.1,42.17,42.07,42.15,296000.0,42.1,42.17,42.07,42.15,296000.0
2011-09-02 14:25:00,42.16,42.22,42.12,42.19,385700.0,42.16,42.22,42.12,42.19,385700.0
2011-09-02 14:30:00,42.2,42.21,42.15,42.17,139800.0,42.2,42.21,42.15,42.17,139800.0
2011-09-02 14:35:00,42.17,42.18,42.14,42.18,139600.0,42.17,42.18,42.14,42.18,139600.0
2011-09-02 14:40:00,42.19,42.19,42.13,42.17,206000.0,42.19,42.19,42.13,42.17,206000.0
2011-09-02 14:45:00,42.17,42.2,42.17,42.18,136900.0,42.17,42.2,42.17,42.18,136900.0
2011-09-02 14:50:00,42.18,42.2,42.15,42.19,123500.0,42.18,42.2,42.15,42.19,123500.0
2011-09-02 14:55:00,42.19,42.22,42.17,42.2,143100.0,42.19,42.22,42.17,42.2,143100.0
2011-09-02 15:00:00,42.18,42.29,42.18,42.25,390000.0,42.18,42.29,42.18,42.25,390000.0
2011-09-02 15:05:00,42.25,42.25,42.09,42.15,565700.0,42.25,42.25,42.09,42.15,565700.0
2011-09-02 15:10:00,42.14,42.18,42.13,42.14,131400.0,42.14,42.18,42.13,42.14,131400.0
2011-09-02 15:15:00,42.14,42.23,42.14,42.23,323800.0,42.14,42.23,42.14,42.23,323800.0
2011-09-02 15:20:00,42.23,42.23,42.12,42.14,193600.0,42.23,42.23,42.12,42.14,193600.0
2011-09-02 15:25:00,42.13,42.16,42.09,42.12,214100.0,42.13,42.16,42.09,42.12,214100.0
2011-09-02 15:30:00,42.12,42.16,42.11,42.12,282700.0,42.12,42.16,42.11,42.12,282700.0
2011-09-02 15:35:00,42.12,42.15,42.1,42.12,207800.0,42.12,42.15,42.1,42.12,207800.0
2011-09-02 15:40:00,42.13,42.15,42.1,42.1,173000.0,42.13,42.15,42.1,42.1,173000.0
2011-09-02 15:45:00,42.11,42.16,42.1,42.15,482200.0,42.11,42.16,42.1,42.15,482200.0
2011-09-02 15:50:00,42.15,42.17,42.12,42.13,457500.0,42.15,42.17,42.12,42.13,457500.0
2011-09-02 15:55:00,42.13,42.17,42.12,42.15,1010000.0,42.13,42.17,42.12,42.15,1010000.0
2011-09-06 09:30:00,41.12,41.25,41.07,41.24,1490500.0,41.12,41.25,41.07,41.24,1490500.0
2011-09-06 09:35:00,41.23,41.54,41.23,41.47,1238800.0,41.23,41.54,41.23,41.47,1238800.0
2011-09-06 09:40:00,41.47,41.58,41.45,41.49,830300.0,41.47,41.58,41.45,41.49,830300.0
2011-09-06 09:45:00,41.49,41.57,41.44,41.57,506000.0,41.49,41.57,41.44,41.57,506000.0
2011-09-06 09:50:00,41.56,41.58,41.46,41.52,747700.0,41.56,41.58,41.46,41.52,747700.0
2011-09-06 09:55:00,41.52,41.53,41.32,41.37,754500.0,41.52,41.53,41.32,41.37,754500.0
2011-09-06 10:00:00,41.37,41.45,41.28,41.37,565400.0,41.37,41.45,41.28,41.37,565400.0
2011-09-06 10:05:00,41.36,41.46,41.31,41.38,400100.0,41.36,41.46,41.31,41.38,400100.0
2011-09-06 10:10:00,41.38,41.57,41.33,41.53,355400.0,41.38,41.57,41.33,41.53,355400.0
2011-09-06 10:15:00,41.52,41.56,41.38,41.42,399100.0,41.52,41.56,41.38,41.42,399100.0
2011-09-06 10:20:00,41.43,41.51,41.4,41.49,213500.0,41.43,41.51,41.4,41.49,213500.0
2011-09-06 10:25:00,41.49,41.56,41.48,41.51,244600.0,41.49,41.56,41.48,41.51,244600.0
2011-09-06 10:30:00,41.51,41.57,41.43,41.43,325200.0,41.51,41.57,41.43,41.43,325200.0
2011-09-06 10:35:00,41.42,41.49,41.34,41.4,466300.0,41.42,41.49,41.34,41.4,466300.0
2011-09-06 10:40:00,41.39,41.45,41.31,41.34,298800.0,41.39,41.45,41.31,41.34,298800.0
2011-09-06 10:45:00,41.34,41.47,41.33,41.39,266600.0,41.34,41.47,41.33,41.39,266600.0
2011-09-06 10:50:00,41.39,41.43,41.36,41.38,136800.0,41.39,41.43,41.36,41.38,136800.0
2011-09-06 10:55:00,41.38,41.4,41.27,41.28,419800.0,41.38,41.4,41.27,41.28,419800.0
2011-09-06 11:00:00,41.29,41.37,41.29,41.3,468300.0,41.29,41.37,41.29,41.3,468300.0
2011-09-06 11:05:00,41.3,41.35,41.0,41.02,925300.0,41.3,41.35,41.0,41.02,925300.0
2011-09-06 11:10:00,41.01,41.21,41.01,41.19,432500.0,41.01,41.21,41.01,41.19,432500.0
2011-09-06 11:15:00,41.18,41.26,41.06,41.16,762700.0,41.18,41.26,41.06,41.16,762700.0
2011-09-06 11:20:00,41.16,41.17,40.77,40.92,1908300.0,41.16,41.17,40.77,40.92,1908300.0
2011-09-06 11:25:00,40.93,40.99,40.77,40.91,897700.0,40.93,40.99,40.77,40.91,897700.0
2011-09-06 11:30:00,40.91,41.01,40.8,41.0,575200.0,40.91,41.01,40.8,41.0,575200.0
2011-09-06 11:35:00,41.0,41.1,40.92,41.08,530200.0,41.0,41.1,40.92,41.08,530200.0
2011-09-06 11:40:00,41.08,41.12,41.01,41.05,154700.0,41.08,41.12,41.01,41.05,154700.0
2011-09-06 11:45:00,41.03,41.1,41.02,41.07,122800.0,41.03,41.1,41.02,41.07,122800.0
2011-09-06 11:50:00,41.06,41.06,40.97,41.04,183800.0,41.06,41.06,40.97,41.04,183800.0
2011-09-06 11:55:00,41.04,41.04,40.67,40.83,821500.0,41.04,41.04,40.67,40.83,821500.0
2011-09-06 12:00:00,40.82,40.83,40.69,40.69,496900.0,40.82,40.83,40.69,40.69,496900.0
2011-09-06 12:05:00,40.69,40.81,40.51,40.79,946200.0,40.69,40.81,40.51,40.79,946200.0
2011-09-06 12:10:00,40.79,40.8,40.71,40.76,163400.0,40.79,40.8,40.71,40.76,163400.0
2011-09-06 12:15:00,40.77,40.81,40.71,40.78,231100.0,40.77,40.81,40.71,40.78,231100.0
2011-09-06 12:20:00,40.78,40.83,40.75,40.81,159800.0,40.78,40.83,40.75,40.81,159800.0
2011-09-06 12:25:00,40.81,40.91,40.81,40.88,194300.0,40.81,40.91,40.81,40.88,194300.0
2011-09-06 12:30:00,40.87,40.98,40.87,40.95,208600.0,40.87,40.98,40.87,40.95,208600.0
2011-09-06 12:35:00,40.94,41.06,40.93,41.0,364600.0,40.94,41.06,40.93,41.0,364600.0
2011-09-06 12:40:00,41.0,41.02,40.91,40.95,126600.0,41.0,41.02,40.91,40.95,126600.0
2011-09-06 12:45:00,40.94,40.96,40.87,40.91,177900.0,40.94,40.96,40.87,40.91,177900.0
2011-09-06 12:50:00,40.9,40.95,40.79,40.9,302800.0,40.9,40.95,40.79,40.9,302800.0
2011-09-06 12:55:00,40.92,40.92,40.79,40.87,258900.0,40.92,40.92,40.79,40.87,258900.0
2011-09-06 13:00:00,40.87,40.92,40.84,40.9,74400.0,40.87,40.92,40.84,40.9,74400.0
2011-09-06 13:05:00,40.9,40.9,40.82,40.84,104500.0,40.9,40.9,40.82,40.84,104500.0
2011-09-06 13:10:00,40.84,40.85,40.64,40.78,494500.0,40.84,40.85,40.64,40.78,494500.0
2011-09-06 13:15:00,40.77,40.8,40.73,40.74,201500.0,40.77,40.8,40.73,40.74,201500.0
2011-09-06 13:20:00,40.75,40.78,40.7,40.73,152500.0,40.75,40.78,40.7,40.73,152500.0
2011-09-06 13:25:00,40.72,40.77,40.7,40.73,179600.0,40.72,40.77,40.7,40.73,179600.0
2011-09-06 13:30:00,40.74,40.76,40.72,40.74,70000.0,40.74,40.76,40.72,40.74,70000.0
2011-09-06 13:35:00,40.74,40.79,40.71,40.72,224100.0,40.74,40.79,40.71,40.72,224100.0
2011-09-06 13:40:00,40.72,40.74,40.55,40.6,472000.0,40.72,40.74,40.55,40.6,472000.0
2011-09-06 13:45:00,40.6,40.63,40.55,40.56,259700.0,40.6,40.63,40.55,40.56,259700.0
2011-09-06 13:50:00,40.56,40.65,40.51,40.61,369100.0,40.56,40.65,40.51,40.61,369100.0
2011-09-06 13:55:00,40.59,40.73,40.57,40.69,251100.0,40.59,40.73,40.57,40.69,251100.0
2011-09-06 14:00:00,40.7,40.73,40.62,40.7,152300.0,40.7,40.73,40.62,40.7,152300.0
2011-09-06 14:05:00,40.7,40.72,40.59,40.61,128500.0,40.7,40.72,40.59,40.61,128500.0
2011-09-06 14:10:00,40.6,40.68,40.6,40.66,138000.0,40.6,40.68,40.6,40.66,138000.0
2011-09-06 14:15:00,40.66,40.69,40.6,40.66,196700.0,40.66,40.69,40.6,40.66,196700.0
2011-09-06 14:20:00,40.65,40.68,40.46,40.55,544800.0,40.65,40.68,40.46,40.55,544800.0
2011-09-06 14:25:00,40.55,40.72,40.55,40.71,329800.0,40.55,40.72,40.55,40.71,329800.0
2011-09-06 14:30:00,40.71,41.05,40.7,40.91,748300.0,40.71,41.05,40.7,40.91,748300.0
2011-09-06 14:35:00,40.91,40.98,40.85,40.93,301000.0,40.91,40.98,40.85,40.93,301000.0
2011-09-06 14:40:00,40.94,40.94,40.83,40.89,103100.0,40.94,40.94,40.83,40.89,103100.0
2011-09-06 14:45:00,40.88,40.94,40.84,40.89,123000.0,40.88,40.94,40.84,40.89,123000.0
2011-09-06 14:50:00,40.89,41.07,40.88,41.02,317000.0,40.89,41.07,40.88,41.02,317000.0
2011-09-06 14:55:00,41.02,41.2,41.02,41.2,334800.0,41.02,41.2,41.02,41.2,334800.0
2011-09-06 15:00:00,41.2,41.21,41.11,41.14,221500.0,41.2,41.21,41.11,41.14,221500.0
2011-09-06 15:05:00,41.14,41.16,41.08,41.13,136100.0,41.14,41.16,41.08,41.13,136100.0
2011-09-06 15:10:00,41.13,41.14,41.04,41.07,165200.0,41.13,41.14,41.04,41.07,165200.0
2011-09-06 15:15:00,41.07,41.13,41.07,41.13,53300.0,41.07,41.13,41.07,41.13,53300.0
2011-09-06 15:20:00,41.12,41.13,41.01,41.04,112500.0,41.12,41.13,41.01,41.04,112500.0
2011-09-06 15:25:00,41.05,41.08,40.99,41.06,192200.0,41.05,41.08,40.99,41.06,192200.0
2011-09-06 15:30:00,41.07,41.12,41.02,41.08,148900.0,41.07,41.12,41.02,41.08,148900.0
2011-09-06 15:35:00,41.08,41.1,41.04,41.06,118700.0,41.08,41.1,41.04,41.06,118700.0
2011-09-06 15:40:00,41.07,41.12,41.05,41.11,138300.0,41.07,41.12,41.05,41.11,138300.0
2011-09-06 15:45:00,41.11,41.12,41.06,41.11,279800.0,41.11,41.12,41.06,41.11,279800.0
2011-09-06 15:50:00,41.11,41.12,41.06,41.07,205000.0,41.11,41.12,41.06,41.07,205000.0
2011-09-06 15:55:00,41.08,41.09,41.02,41.02,1070000.0,41.08,41.09,41.02,41.02,1070000.0
2011-09-07 09:30:00,39.57,39.68,39.21,39.67,2122700.0,39.57,39.68,39.21,39.67,2122700.0
2011-09-07 09:35:00,39.67,39.73,39.59,39.65,853200.0,39.67,39.73,39.59,39.65,853200.0
2011-09-07 09:40:00,39.65,39.82,39.65,39.69,665100.0,39.65,39.82,39.65,39.69,665100.0
2011-09-07 09:45:00,39.69,39.83,39.69,39.77,388100.0,39.69,39.83,39.69,39.77,388100.0
2011-09-07 09:50:00,39.78,39.83,39.74,39.79,416100.0,39.78,39.83,39.74,39.79,416100.0
2011-09-07 09:55:00,39.78,39.96,39.78,39.85,678800.0,39.78,39.96,39.78,39.85,678800.0
2011-09-07 10:00:00,39.86,39.94,39.8,39.91,293300.0,39.86,39.94,39.8,39.91,293300.0
2011-09-07 10:05:00,39.91,39.93,39.7,39.71,866700.0,39.91,39.93,39.7,39.71,866700.0
2011-09-07 10:10:00,39.71,39.79,39.56,39.74,635600.0,39.71,39.79,39.56,39.74,635600.0
2011-09-07 10:15:00,39.74,39.88,39.65,39.68,489200.0,39.74,39.88,39.65,39.68,489200.0
2011-09-07 10:20:00,39.68,39.72,39.5,39.56,1034800.0,39.68,39.72,39.5,39.56,1034800.0
2011-09-07 10:25:00,39.56,39.75,39.56,39.75,392300.0,39.56,39.75,39.56,39.75,392300.0
2011-09-07 10:30:00,39.75,39.75,39.62,39.66,313000.0,39.75,39.75,39.62,39.66,313000.0
2011-09-07 10:35:00,39.66,39.81,39.65,39.81,226700.0,39.66,39.81,39.65,39.81,226700.0
2011-09-07 10:40:00,39.82,39.82,39.68,39.69,435400.0,39.82,39.82,39.68,39.69,435400.0
2011-09-07 10:45:00,39.69,39.96,39.69,39.94,484700.0,39.69,39.96,39.69,39.94,484700.0
2011-09-07 10:50:00,39.95,39.95,39.8,39.83,172800.0,39.95,39.95,39.8,39.83,172800.0
2011-09-07 10:55:00,39.82,39.93,39.82,39.88,175900.0,39.82,39.93,39.82,39.88,175900.0
2011-09-07 11:00:00,39.87,39.93,39.84,39.86,131200.0,39.87,39.93,39.84,39.86,131200.0
2011-09-07 11:05:00,39.86,39.86,39.75,39.84,279900.0,39.86,39.86,39.75,39.84,279900.0
2011-09-07 11:10:00,39.83,39.91,39.81,39.91,139700.0,39.83,39.91,39.81,39.91,139700.0
2011-09-07 11:15:00,39.92,40.12,39.9,40.01,836100.0,39.92,40.12,39.9,40.01,836100.0
2011-09-07 11:20:00,40.02,40.32,40.01,40.24,660800.0,40.02,40.32,40.01,40.24,660800.0
2011-09-07 11:25:00,40.24,40.34,40.17,40.18,387700.0,40.24,40.34,40.17,40.18,387700.0
2011-09-07 11:30:00,40.18,40.3,40.18,40.21,311000.0,40.18,40.3,40.18,40.21,311000.0
2011-09-07 11:35:00,40.22,40.26,40.16,40.23,275500.0,40.22,40.26,40.16,40.23,275500.0
2011-09-07 11:40:00,40.23,40.33,40.23,40.31,167600.0,40.23,40.33,40.23,40.31,167600.0
2011-09-07 11:45:00,40.31,40.34,40.23,40.23,129700.0,40.31,40.34,40.23,40.23,129700.0
2011-09-07 11:50:00,40.23,40.26,40.18,40.25,210900.0,40.23,40.26,40.18,40.25,210900.0
2011-09-07 11:55:00,40.25,40.3,40.22,40.29,139000.0,40.25,40.3,40.22,40.29,139000.0
2011-09-07 12:00:00,40.3,40.31,40.14,40.22,198500.0,40.3,40.31,40.14,40.22,198500.0
2011-09-07 12:05:00,40.22,40.23,40.16,40.21,307800.0,40.22,40.23,40.16,40.21,307800.0
2011-09-07 12:10:00,40.21,40.25,40.19,40.23,111900.0,40.21,40.25,40.19,40.23,111900.0
2011-09-07 12:15:00,40.23,40.26,40.22,40.22,62300.0,40.23,40.26,40.22,40.22,62300.0
2011-09-07 12:20:00,40.22,40.25,40.19,40.23,71000.0,40.22,40.25,40.19,40.23,71000.0
2011-09-07 12:25:00,40.23,40.31,40.22,40.3,112500.0,40.23,40.31,40.22,40.3,112500.0
2011-09-07 12:30:00,40.3,40.53,40.29,40.46,716400.0,40.3,40.53,40.29,40.46,716400.0
2011-09-07 12:35:00,40.46,40.63,40.45,40.59,316800.0,40.46,40.63,40.45,40.59,316800.0
2011-09-07 12:40:00,40.58,40.65,40.55,40.57,303900.0,40.58,40.65,40.55,40.57,303900.0
2011-09-07 12:45:00,40.57,40.74,40.57,40.73,373500.0,40.57,40.74,40.57,40.73,373500.0
2011-09-07 12:50:00,40.71,40.73,40.62,40.64,187300.0,40.71,40.73,40.62,40.64,187300.0
2011-09-07 12:55:00,40.65,40.66,40.57,40.58,260500.0,40.65,40.66,40.57,40.58,260500.0
2011-09-07 13:00:00,40.58,40.6,40.47,40.5,338200.0,40.58,40.6,40.47,40.5,338200.0
2011-09-07 13:05:00,40.5,40.55,40.43,40.54,176000.0,40.5,40.55,40.43,40.54,176000.0
2011-09-07 13:10:00,40.53,40.59,40.5,40.55,138500.0,40.53,40.59,40.5,40.55,138500.0
2011-09-07 13:15:00,40.55,40.63,40.52,40.54,124300.0,40.55,40.63,40.52,40.54,124300.0
2011-09-07 13:20:00,40.54,40.57,40.44,40.5,96200.0,40.54,40.57,40.44,40.5,96200.0
2011-09-07 13:25:00,40.49,40.49,40.37,40.4,215500.0,40.49,40.49,40.37,40.4,215500.0
2011-09-07 13:30:00,40.41,40.5,40.41,40.48,196900.0,40.41,40.5,40.41,40.48,196900.0
2011-09-07 13:35:00,40.49,40.5,40.44,40.45,89200.0,40.49,40.5,40.44,40.45,89200.0
2011-09-07 13:40:00,40.45,40.57,40.45,40.55,92000.0,40.45,40.57,40.45,40.55,92000.0
2011-09-07 13:45:00,40.55,40.6,40.54,40.59,82600.0,40.55,40.6,40.54,40.59,82600.0
2011-09-07 13:50:00,40.58,40.59,40.5,40.51,84100.0,40.58,40.59,40.5,40.51,84100.0
2011-09-07 13:55:00,40.51,40.52,40.48,40.51,115700.0,40.51,40.52,40.48,40.51,115700.0
2011-09-07 14:00:00,40.51,40.61,40.47,40.49,188500.0,40.51,40.61,40.47,40.49,188500.0
2011-09-07 14:05:00,40.5,40.51,40.33,40.38,360100.0,40.5,40.51,40.33,40.38,360100.0
2011-09-07 14:10:00,40.39,40.46,40.37,40.4,83300.0,40.39,40.46,40.37,40.4,83300.0
2011-09-07 14:15:00,40.41,40.48,40.38,40.42,53700.0,40.41,40.48,40.38,40.42,53700.0
2011-09-07 14:20:00,40.41,40.45,40.38,40.42,84100.0,40.41,40.45,40.38,40.42,84100.0
2011-09-07 14:25:00,40.4,40.41,40.27,40.34,428600.0,40.4,40.41,40.27,40.34,428600.0
2011-09-07 14:30:00,40.35,40.41,40.32,40.32,87600.0,40.35,40.41,40.32,40.32,87600.0
2011-09-07 14:35:00,40.32,40.38,40.3,40.37,99500.0,40.32,40.38,40.3,40.37,99500.0
2011-09-07 14:40:00,40.38,40.44,40.37,40.39,133200.0,40.38,40.44,40.37,40.39,133200.0
2011-09-07 14:45:00,40.4,40.54,40.4,40.51,198900.0,40.4,40.54,40.4,40.51,198900.0
2011-09-07 14:50:00,40.51,40.54,40.5,40.52,68600.0,40.51,40.54,40.5,40.52,68600.0
2011-09-07 14:55:00,40.53,40.53,40.43,40.46,129600.0,40.53,40.53,40.43,40.46,129600.0
2011-09-07 15:00:00,40.46,40.51,40.45,40.49,71100.0,40.46,40.51,40.45,40.49,71100.0
2011-09-07 15:05:00,40.49,40.52,40.44,40.44,53300.0,40.49,40.52,40.44,40.44,53300.0
2011-09-07 15:10:00,40.43,40.52,40.43,40.49,77800.0,40.43,40.52,40.43,40.49,77800.0
2011-09-07 15:15:00,40.48,40.53,40.45,40.49,214000.0,40.48,40.53,40.45,40.49,214000.0
2011-09-07 15:20:00,40.49,40.53,40.48,40.5,205100.0,40.49,40.53,40.48,40.5,205100.0
2011-09-07 15:25:00,40.5,40.55,40.5,40.53,124700.0,40.5,40.55,40.5,40.53,124700.0
2011-09-07 15:30:00,40.52,40.55,40.5,40.55,123300.0,40.52,40.55,40.5,40.55,123300.0
2011-09-07 15:35:00,40.55,40.6,40.53,40.59,211500.0,40.55,40.6,40.53,40.59,211500.0
2011-09-07 15:40:00,40.59,40.7,40.53,40.63,289100.0,40.59,40.7,40.53,40.63,289100.0
2011-09-07 15:45:00,40.64,40.65,40.58,40.6,155700.0,40.64,40.65,40.58,40.6,155700.0
2011-09-07 15:50:00,40.6,40.65,40.52,40.53,224300.0,40.6,40.65,40.52,40.53,224300.0
2011-09-07 15:55:00,40.52,40.55,40.47,40.53,562600.0,40.52,40.55,40.47,40.53,562600.0
2011-09-08 09:30:00,41.46,41.49,41.32,41.37,708300.0,41.46,41.49,41.32,41.37,708300.0
2011-09-08 09:35:00,41.36,41.38,41.27,41.28,498400.0,41.36,41.38,41.27,41.28,498400.0
2011-09-08 09:40:00,41.27,41.28,41.19,41.2,458200.0,41.27,41.28,41.19,41.2,458200.0
2011-09-08 09:45:00,41.21,41.25,41.17,41.19,875200.0,41.21,41.25,41.17,41.19,875200.0
2011-09-08 09:50:00,41.19,41.31,41.19,41.3,326300.0,41.19,41.31,41.19,41.3,326300.0
2011-09-08 09:55:00,41.29,41.3,41.24,41.26,284700.0,41.29,41.3,41.24,41.26,284700.0
2011-09-08 10:00:00,41.26,41.36,41.26,41.3,431400.0,41.26,41.36,41.26,41.3,431400.0
2011-09-08 10:05:00,41.29,41.37,41.25,41.25,288200.0,41.29,41.37,41.25,41.25,288200.0
2011-09-08 10:10:00,41.26,41.28,41.1,41.19,347900.0,41.26,41.28,41.1,41.19,347900.0
2011-09-08 10:15:00,41.18,41.25,41.17,41.19,184700.0,41.18,41.25,41.17,41.19,184700.0
2011-09-08 10:20:00,41.19,41.2,41.12,41.16,437900.0,41.19,41.2,41.12,41.16,437900.0
2011-09-08 10:25:00,41.16,41.22,41.12,41.21,191000.0,41.16,41.22,41.12,41.21,191000.0
2011-09-08 10:30:00,41.21,41.23,41.02,41.07,378200.0,41.21,41.23,41.02,41.07,378200.0
2011-09-08 10:35:00,41.08,41.17,40.95,41.02,379300.0,41.08,41.17,40.95,41.02,379300.0
2011-09-08 10:40:00,41.01,41.08,40.95,41.01,241300.0,41.01,41.08,40.95,41.01,241300.0
2011-09-08 10:45:00,41.01,41.1,41.0,41.06,158700.0,41.01,41.1,41.0,41.06,158700.0
2011-09-08 10:50:00,41.07,41.15,41.06,41.11,154700.0,41.07,41.15,41.06,41.11,154700.0
2011-09-08 10:55:00,41.11,41.2,41.06,41.19,224800.0,41.11,41.2,41.06,41.19,224800.0
2011-09-08 11:00:00,41.19,41.2,41.09,41.09,237800.0,41.19,41.2,41.09,41.09,237800.0
2011-09-08 11:05:00,41.11,41.21,41.08,41.18,160100.0,41.11,41.21,41.08,41.18,160100.0
2011-09-08 11:10:00,41.18,41.28,41.18,41.24,158600.0,41.18,41.28,41.18,41.24,158600.0
2011-09-08 11:15:00,41.24,41.29,41.23,41.28,251500.0,41.24,41.29,41.23,41.28,251500.0
2011-09-08 11:20:00,41.28,41.3,41.26,41.29,246400.0,41.28,41.3,41.26,41.29,246400.0
2011-09-08 11:25:00,41.29,41.37,41.28,41.37,255100.0,41.29,41.37,41.28,41.37,255100.0
2011-09-08 11:30:00,41.38,41.39,41.33,41.34,353300.0,41.38,41.39,41.33,41.34,353300.0
2011-09-08 11:35:00,41.34,41.37,41.26,41.27,169000.0,41.34,41.37,41.26,41.27,169000.0
2011-09-08 11:40:00,41.27,41.33,41.27,41.33,127200.0,41.27,41.33,41.27,41.33,127200.0
2011-09-08 11:45:00,41.33,41.38,41.31,41.38,161900.0,41.33,41.38,41.31,41.38,161900.0
2011-09-08 11:50:00,41.37,41.38,41.3,41.36,180200.0,41.37,41.38,41.3,41.36,180200.0
2011-09-08 11:55:00,41.36,41.4,41.34,41.34,542600.0,41.36,41.4,41.34,41.34,542600.0
2011-09-08 12:00:00,41.35,41.38,41.31,41.37,189000.0,41.35,41.38,41.31,41.37,189000.0
2011-09-08 12:05:00,41.36,41.38,41.25,41.31,285300.0,41.36,41.38,41.25,41.31,285300.0
2011-09-08 12:10:00,41.32,41.33,41.27,41.32,103700.0,41.32,41.33,41.27,41.32,103700.0
2011-09-08 12:15:00,41.31,41.33,41.3,41.32,112700.0,41.31,41.33,41.3,41.32,112700.0
2011-09-08 12:20:00,41.32,41.33,41.29,41.33,157000.0,41.32,41.33,41.29,41.33,157000.0
2011-09-08 12:25:00,41.33,41.34,41.3,41.32,61800.0,41.33,41.34,41.3,41.32,61800.0
2011-09-08 12:30:00,41.31,41.34,41.26,41.33,83900.0,41.31,41.34,41.26,41.33,83900.0
2011-09-08 12:35:00,41.33,41.36,41.32,41.34,278800.0,41.33,41.36,41.32,41.34,278800.0
2011-09-08 12:40:00,41.34,41.34,41.32,41.34,145900.0,41.34,41.34,41.32,41.34,145900.0
2011-09-08 12:45:00,41.34,41.36,41.31,41.33,138600.0,41.34,41.36,41.31,41.33,138600.0
2011-09-08 12:50:00,41.33,41.33,41.29,41.29,71900.0,41.33,41.33,41.29,41.29,71900.0
2011-09-08 12:55:00,41.29,41.31,41.19,41.27,373400.0,41.29,41.31,41.19,41.27,373400.0
2011-09-08 13:00:00,41.29,41.33,41.27,41.29,181600.0,41.29,41.33,41.27,41.29,181600.0
2011-09-08 13:05:00,41.28,41.3,41.24,41.29,79700.0,41.28,41.3,41.24,41.29,79700.0
2011-09-08 13:10:00,41.29,41.36,41.27,41.34,102400.0,41.29,41.36,41.27,41.34,102400.0
2011-09-08 13:15:00,41.34,41.38,41.3,41.35,113300.0,41.34,41.38,41.3,41.35,113300.0
2011-09-08 13:20:00,41.36,41.4,41.34,41.36,142600.0,41.36,41.4,41.34,41.36,142600.0
2011-09-08 13:25:00,41.37,41.37,41.26,41.32,156800.0,41.37,41.37,41.26,41.32,156800.0
2011-09-08 13:30:00,41.32,41.37,41.25,41.28,271300.0,41.32,41.37,41.25,41.28,271300.0
2011-09-08 13:35:00,41.29,41.31,41.16,41.27,391300.0,41.29,41.31,41.16,41.27,391300.0
2011-09-08 13:40:00,41.27,41.3,41.25,41.29,166900.0,41.27,41.3,41.25,41.29,166900.0
2011-09-08 13:45:00,41.28,41.29,41.14,41.14,164200.0,41.28,41.29,41.14,41.14,164200.0
2011-09-08 13:50:00,41.14,41.21,41.07,41.2,541300.0,41.14,41.21,41.07,41.2,541300.0
2011-09-08 13:55:00,41.2,41.22,41.13,41.21,135100.0,41.2,41.22,41.13,41.21,135100.0
2011-09-08 14:00:00,41.21,41.29,41.16,41.17,133800.0,41.21,41.29,41.16,41.17,133800.0
2011-09-08 14:05:00,41.17,41.2,41.15,41.19,85200.0,41.17,41.2,41.15,41.19,85200.0
2011-09-08 14:10:00,41.19,41.27,41.17,41.26,79800.0,41.19,41.27,41.17,41.26,79800.0
2011-09-08 14:15:00,41.26,41.27,41.21,41.22,88500.0,41.26,41.27,41.21,41.22,88500.0
2011-09-08 14:20:00,41.22,41.3,41.21,41.3,120600.0,41.22,41.3,41.21,41.3,120600.0
2011-09-08 14:25:00,41.3,41.33,41.26,41.26,183800.0,41.3,41.33,41.26,41.26,183800.0
2011-09-08 14:30:00,41.26,41.27,41.16,41.18,92200.0,41.26,41.27,41.16,41.18,92200.0
2011-09-08 14:35:00,41.18,41.27,41.18,41.26,53000.0,41.18,41.27,41.18,41.26,53000.0
2011-09-08 14:40:00,41.27,41.31,41.24,41.27,91200.0,41.27,41.31,41.24,41.27,91200.0
2011-09-08 14:45:00,41.27,41.28,41.26,41.27,44200.0,41.27,41.28,41.26,41.27,44200.0
2011-09-08 14:50:00,41.27,41.27,41.22,41.25,60900.0,41.27,41.27,41.22,41.25,60900.0
2011-09-08 14:55:00,41.24,41.25,41.19,41.23,122900.0,41.24,41.25,41.19,41.23,122900.0
2011-09-08 15:00:00,41.22,41.34,41.22,41.3,161700.0,41.22,41.34,41.22,41.3,161700.0
2011-09-08 15:05:00,41.3,41.33,41.27,41.29,141500.0,41.3,41.33,41.27,41.29,141500.0
2011-09-08 15:10:00,41.29,41.36,41.26,41.32,193500.0,41.29,41.36,41.26,41.32,193500.0
2011-09-08 15:15:00,41.32,41.34,41.24,41.24,204900.0,41.32,41.34,41.24,41.24,204900.0
2011-09-08 15:20:00,41.25,41.32,41.23,41.31,124500.0,41.25,41.32,41.23,41.31,124500.0
2011-09-08 15:25:00,41.31,41.32,41.28,41.32,83900.0,41.31,41.32,41.28,41.32,83900.0
2011-09-08 15:30:00,41.32,41.34,41.28,41.29,207600.0,41.32,41.34,41.28,41.29,207600.0
2011-09-08 15:35:00,41.29,41.32,41.27,41.28,186200.0,41.29,41.32,41.27,41.28,186200.0
2011-09-08 15:40:00,41.27,41.31,41.25,41.3,172200.0,41.27,41.31,41.25,41.3,172200.0
2011-09-08 15:45:00,41.3,41.31,41.26,41.28,128500.0,41.3,41.31,41.26,41.28,128500.0
2011-09-08 15:50:00,41.27,41.31,41.26,41.26,186100.0,41.27,41.31,41.26,41.26,186100.0
2011-09-08 15:55:00,41.26,41.27,41.2,41.21,731900.0,41.26,41.27,41.2,41.21,731900.0
2011-09-09 09:30:00,40.54,40.62,40.3,40.62,856800.0,40.54,40.62,40.3,40.62,856800.0
2011-09-09 09:35:00,40.62,40.84,40.61,40.79,861500.0,40.62,40.84,40.61,40.79,861500.0
2011-09-09 09:40:00,40.8,40.83,40.69,40.76,373000.0,40.8,40.83,40.69,40.76,373000.0
2011-09-09 09:45:00,40.76,40.77,40.65,40.72,300900.0,40.76,40.77,40.65,40.72,300900.0
2011-09-09 09:50:00,40.72,40.84,40.68,40.75,363600.0,40.72,40.84,40.68,40.75,363600.0
2011-09-09 09:55:00,40.75,40.94,40.73,40.87,463300.0,40.75,40.94,40.73,40.87,463300.0
2011-09-09 10:00:00,40.88,40.91,40.69,40.72,419600.0,40.88,40.91,40.69,40.72,419600.0
2011-09-09 10:05:00,40.72,40.83,40.7,40.81,274100.0,40.72,40.83,40.7,40.81,274100.0
2011-09-09 10:10:00,40.82,40.9,40.81,40.83,238000.0,40.82,40.9,40.81,40.83,238000.0
2011-09-09 10:15:00,40.82,40.89,40.78,40.82,801000.0,40.82,40.89,40.78,40.82,801000.0
2011-09-09 10:20:00,40.82,40.86,40.69,40.7,258000.0,40.82,40.86,40.69,40.7,258000.0
2011-09-09 10:25:00,40.69,40.69,40.45,40.53,613300.0,40.69,40.69,40.45,40.53,613300.0
2011-09-09 10:30:00,40.52,40.64,40.51,40.62,272600.0,40.52,40.64,40.51,40.62,272600.0
2011-09-09 10:35:00,40.62,40.62,40.49,40.51,263000.0,40.62,40.62,40.49,40.51,263000.0
2011-09-09 10:40:00,40.53,40.6,40.5,40.57,186300.0,40.53,40.6,40.5,40.57,186300.0
2011-09-09 10:45:00,40.57,40.64,40.5,40.58,405900.0,40.57,40.64,40.5,40.58,405900.0
2011-09-09 10:50:00,40.58,40.67,40.55,40.58,211400.0,40.58,40.67,40.55,40.58,211400.0
2011-09-09 10:55:00,40.58,40.62,40.55,40.6,131300.0,40.58,40.62,40.55,40.6,131300.0
2011-09-09 11:00:00,40.6,40.74,40.6,40.7,249700.0,40.6,40.74,40.6,40.7,249700.0
2011-09-09 11:05:00,40.69,40.77,40.65,40.67,231100.0,40.69,40.77,40.65,40.67,231100.0
2011-09-09 11:10:00,40.68,40.87,40.58,40.81,449500.0,40.68,40.87,40.58,40.81,449500.0
2011-09-09 11:15:00,40.81,40.9,40.74,40.76,219800.0,40.81,40.9,40.74,40.76,219800.0
2011-09-09 11:20:00,40.77,40.86,40.75,40.82,171700.0,40.77,40.86,40.75,40.82,171700.0
2011-09-09 11:25:00,40.82,40.84,40.65,40.72,270000.0,40.82,40.84,40.65,40.72,270000.0
2011-09-09 11:30:00,40.72,40.78,40.68,40.72,110000.0,40.72,40.78,40.68,40.72,110000.0
2011-09-09 11:35:00,40.7,40.79,40.7,40.76,91800.0,40.7,40.79,40.7,40.76,91800.0
2011-09-09 11:40:00,40.75,40.81,40.63,40.64,169100.0,40.75,40.81,40.63,40.64,169100.0
2011-09-09 11:45:00,40.64,40.7,40.61,40.67,242900.0,40.64,40.7,40.61,40.67,242900.0
2011-09-09 11:50:00,40.66,40.71,40.61,40.64,131100.0,40.66,40.71,40.61,40.64,131100.0
2011-09-09 11:55:00,40.64,40.98,40.64,40.97,617800.0,40.64,40.98,40.64,40.97,617800.0
2011-09-09 12:00:00,40.97,41.09,40.94,40.95,651700.0,40.97,41.09,40.94,40.95,651700.0
2011-09-09 12:05:00,40.97,41.08,40.91,41.05,254200.0,40.97,41.08,40.91,41.05,254200.0
2011-09-09 12:10:00,41.05,41.18,40.99,41.14,284200.0,41.05,41.18,40.99,41.14,284200.0
2011-09-09 12:15:00,41.14,41.23,41.11,41.13,267600.0,41.14,41.23,41.11,41.13,267600.0
2011-09-09 12:20:00,41.13,41.14,41.02,41.06,203000.0,41.13,41.14,41.02,41.06,203000.0
2011-09-09 12:25:00,41.06,41.12,41.04,41.12,135200.0,41.06,41.12,41.04,41.12,135200.0
2011-09-09 12:30:00,41.13,41.13,41.0,41.06,130400.0,41.13,41.13,41.0,41.06,130400.0
2011-09-09 12:35:00,41.06,41.1,40.99,40.99,267200.0,41.06,41.1,40.99,40.99,267200.0
2011-09-09 12:40:00,40.99,41.01,40.92,40.99,225000.0,40.99,41.01,40.92,40.99,225000.0
2011-09-09 12:45:00,40.98,40.98,40.88,40.91,109000.0,40.98,40.98,40.88,40.91,109000.0
2011-09-09 12:50:00,40.91,40.94,40.68,40.76,302600.0,40.91,40.94,40.68,40.76,302600.0
2011-09-09 12:55:00,40.76,40.77,40.46,40.52,538900.0,40.76,40.77,40.46,40.52,538900.0
2011-09-09 13:00:00,40.52,40.62,40.48,40.53,350100.0,40.52,40.62,40.48,40.53,350100.0
2011-09-09 13:05:00,40.54,40.56,40.43,40.55,407800.0,40.54,40.56,40.43,40.55,407800.0
2011-09-09 13:10:00,40.54,40.59,40.41,40.52,226800.0,40.54,40.59,40.41,40.52,226800.0
2011-09-09 13:15:00,40.52,40.57,40.42,40.45,213500.0,40.52,40.57,40.42,40.45,213500.0
2011-09-09 13:20:00,40.45,40.54,40.45,40.47,117500.0,40.45,40.54,40.45,40.47,117500.0
2011-09-09 13:25:00,40.47,40.5,40.38,40.41,267400.0,40.47,40.5,40.38,40.41,267400.0
2011-09-09 13:30:00,40.4,40.53,40.39,40.5,212500.0,40.4,40.53,40.39,40.5,212500.0
2011-09-09 13:35:00,40.5,40.54,40.48,40.51,50500.0,40.5,40.54,40.48,40.51,50500.0
2011-09-09 13:40:00,40.51,40.52,40.47,40.51,103600.0,40.51,40.52,40.47,40.51,103600.0
2011-09-09 13:45:00,40.51,40.57,40.49,40.56,107800.0,40.51,40.57,40.49,40.56,107800.0
2011-09-09 13:50:00,40.57,40.61,40.54,40.6,216800.0,40.57,40.61,40.54,40.6,216800.0
2011-09-09 13:55:00,40.6,40.64,40.56,40.64,112800.0,40.6,40.64,40.56,40.64,112800.0
2011-09-09 14:00:00,40.64,40.64,40.53,40.55,118000.0,40.64,40.64,40.53,40.55,118000.0
2011-09-09 14:05:00,40.57,40.61,40.57,40.58,65400.0,40.57,40.61,40.57,40.58,65400.0
2011-09-09 14:10:00,40.58,40.61,40.5,40.53,201500.0,40.58,40.61,40.5,40.53,201500.0
2011-09-09 14:15:00,40.53,40.6,40.53,40.6,118000.0,40.53,40.6,40.53,40.6,118000.0
2011-09-09 14:20:00,40.6,40.61,40.52,40.57,186100.0,40.6,40.61,40.52,40.57,186100.0
2011-09-09 14:25:00,40.57,40.6,40.55,40.56,62400.0,40.57,40.6,40.55,40.56,62400.0
2011-09-09 14:30:00,40.56,40.57,40.29,40.3,375700.0,40.56,40.57,40.29,40.3,375700.0
2011-09-09 14:35:00,40.3,40.33,40.21,40.26,613000.0,40.3,40.33,40.21,40.26,613000.0
2011-09-09 14:40:00,40.25,40.29,40.02,40.23,1017100.0,40.25,40.29,40.02,40.23,1017100.0
2011-09-09 14:45:00,40.22,40.34,40.2,40.34,149500.0,40.22,40.34,40.2,40.34,149500.0
2011-09-09 14:50:00,40.33,40.33,40.27,40.28,90500.0,40.33,40.33,40.27,40.28,90500.0
2011-09-09 14:55:00,40.28,40.34,40.26,40.33,186600.0,40.28,40.34,40.26,40.33,186600.0
2011-09-09 15:00:00,40.32,40.36,40.29,40.36,188100.0,40.32,40.36,40.29,40.36,188100.0
2011-09-09 15:05:00,40.36,40.4,40.32,40.39,150500.0,40.36,40.4,40.32,40.39,150500.0
2011-09-09 15:10:00,40.39,40.51,40.38,40.49,265700.0,40.39,40.51,40.38,40.49,265700.0
2011-09-09 15:15:00,40.5,40.52,40.39,40.43,84100.0,40.5,40.52,40.39,40.43,84100.0
2011-09-09 15:20:00,40.42,40.46,40.41,40.44,78300.0,40.42,40.46,40.41,40.44,78300.0
2011-09-09 15:25:00,40.45,40.46,40.4,40.41,125800.0,40.45,40.46,40.4,40.41,125800.0
2011-09-09 15:30:00,40.41,40.42,40.36,40.39,163900.0,40.41,40.42,40.36,40.39,163900.0
2011-09-09 15:35:00,40.39,40.47,40.39,40.46,195500.0,40.39,40.47,40.39,40.46,195500.0
2011-09-09 15:40:00,40.47,40.53,40.46,40.52,191500.0,40.47,40.53,40.46,40.52,191500.0
2011-09-09 15:45:00,40.53,40.56,40.51,40.53,134600.0,40.53,40.56,40.51,40.53,134600.0
2011-09-09 15:50:00,40.53,40.54,40.5,40.52,170500.0,40.53,40.54,40.5,40.52,170500.0
2011-09-09 15:55:00,40.53,40.56,40.52,40.53,542400.0,40.53,40.56,40.52,40.53,542400.0
2011-09-12 09:30:00,39.79,39.83,39.72,39.76,1156400.0,39.79,39.83,39.72,39.76,1156400.0
2011-09-12 09:35:00,39.77,39.78,39.62,39.71,969000.0,39.77,39.78,39.62,39.71,969000.0
2011-09-12 09:40:00,39.71,39.84,39.68,39.8,539400.0,39.71,39.84,39.68,39.8,539400.0
2011-09-12 09:45:00,39.8,39.8,39.62,39.7,619800.0,39.8,39.8,39.62,39.7,619800.0
2011-09-12 09:50:00,39.7,39.84,39.62,39.84,580200.0,39.7,39.84,39.62,39.84,580200.0
2011-09-12 09:55:00,39.84,40.05,39.83,40.05,627200.0,39.84,40.05,39.83,40.05,627200.0
2011-09-12 10:00:00,40.03,40.17,40.01,40.12,521300.0,40.03,40.17,40.01,40.12,521300.0
2011-09-12 10:05:00,40.13,40.2,40.03,40.07,317500.0,40.13,40.2,40.03,40.07,317500.0
2011-09-12 10:10:00,40.08,40.13,40.03,40.06,358700.0,40.08,40.13,40.03,40.06,358700.0
2011-09-12 10:15:00,40.06,40.06,39.91,39.99,342100.0,40.06,40.06,39.91,39.99,342100.0
2011-09-12 10:20:00,39.98,40.03,39.93,40.01,340000.0,39.98,40.03,39.93,40.01,340000.0
2011-09-12 10:25:00,40.01,40.1,40.0,40.05,261400.0,40.01,40.1,40.0,40.05,261400.0
2011-09-12 10:30:00,40.05,40.09,39.97,40.01,285500.0,40.05,40.09,39.97,40.01,285500.0
2011-09-12 10:35:00,40.0,40.06,39.94,40.05,231100.0,40.0,40.06,39.94,40.05,231100.0
2011-09-12 10:40:00,40.04,40.05,39.88,39.92,263000.0,40.04,40.05,39.88,39.92,263000.0
2011-09-12 10:45:00,39.9,39.92,39.78,39.79,366900.0,39.9,39.92,39.78,39.79,366900.0
2011-09-12 10:50:00,39.79,39.82,39.56,39.73,863400.0,39.79,39.82,39.56,39.73,863400.0
2011-09-12 10:55:00,39.72,39.77,39.7,39.73,219900.0,39.72,39.77,39.7,39.73,219900.0
2011-09-12 11:00:00,39.73,39.77,39.64,39.73,375900.0,39.73,39.77,39.64,39.73,375900.0
2011-09-12 11:05:00,39.72,39.79,39.69,39.74,192300.0,39.72,39.79,39.69,39.74,192300.0
2011-09-12 11:10:00,39.75,39.84,39.75,39.78,102000.0,39.75,39.84,39.75,39.78,102000.0
2011-09-12 11:15:00,39.79,39.82,39.77,39.81,103400.0,39.79,39.82,39.77,39.81,103400.0
2011-09-12 11:20:00,39.81,39.86,39.75,39.86,121900.0,39.81,39.86,39.75,39.86,121900.0
2011-09-12 11:25:00,39.86,39.86,39.72,39.77,156500.0,39.86,39.86,39.72,39.77,156500.0
2011-09-12 11:30:00,39.77,39.79,39.71,39.72,148300.0,39.77,39.79,39.71,39.72,148300.0
2011-09-12 11:35:00,39.72,39.77,39.69,39.72,287500.0,39.72,39.77,39.69,39.72,287500.0
2011-09-12 11:40:00,39.72,39.74,39.66,39.71,76400.0,39.72,39.74,39.66,39.71,76400.0
2011-09-12 11:45:00,39.7,39.71,39.53,39.55,414000.0,39.7,39.71,39.53,39.55,414000.0
2011-09-12 11:50:00,39.56,39.63,39.5,39.61,653600.0,39.56,39.63,39.5,39.61,653600.0
2011-09-12 11:55:00,39.62,39.63,39.47,39.5,264800.0,39.62,39.63,39.47,39.5,264800.0
2011-09-12 12:00:00,39.51,39.57,39.46,39.55,345800.0,39.51,39.57,39.46,39.55,345800.0
2011-09-12 12:05:00,39.55,39.56,39.5,39.53,298000.0,39.55,39.56,39.5,39.53,298000.0
2011-09-12 12:10:00,39.53,39.64,39.48,39.62,303700.0,39.53,39.64,39.48,39.62,303700.0
2011-09-12 12:15:00,39.62,39.62,39.52,39.54,153100.0,39.62,39.62,39.52,39.54,153100.0
2011-09-12 12:20:00,39.54,39.57,39.51,39.53,160600.0,39.54,39.57,39.51,39.53,160600.0
2011-09-12 12:25:00,39.53,39.53,39.14,39.18,1228300.0,39.53,39.53,39.14,39.18,1228300.0
2011-09-12 12:30:00,39.18,39.32,39.18,39.28,493300.0,39.18,39.32,39.18,39.28,493300.0
2011-09-12 12:35:00,39.28,39.37,39.25,39.35,250100.0,39.28,39.37,39.25,39.35,250100.0
2011-09-12 12:40:00,39.35,39.38,39.29,39.36,332900.0,39.35,39.38,39.29,39.36,332900.0
2011-09-12 12:45:00,39.36,39.37,39.2,39.34,643800.0,39.36,39.37,39.2,39.34,643800.0
2011-09-12 12:50:00,39.35,39.35,39.16,39.24,766600.0,39.35,39.35,39.16,39.24,766600.0
2011-09-12 12:55:00,39.24,39.26,39.17,39.19,522100.0,39.24,39.26,39.17,39.19,522100.0
2011-09-12 13:00:00,39.19,39.23,39.17,39.21,274200.0,39.19,39.23,39.17,39.21,274200.0
2011-09-12 13:05:00,39.2,39.26,39.2,39.21,164400.0,39.2,39.26,39.2,39.21,164400.0
2011-09-12 13:10:00,39.2,39.23,39.0,39.09,828200.0,39.2,39.23,39.0,39.09,828200.0
2011-09-12 13:15:00,39.1,39.15,39.03,39.06,289100.0,39.1,39.15,39.03,39.06,289100.0
2011-09-12 13:20:00,39.05,39.15,39.03,39.09,310500.0,39.05,39.15,39.03,39.09,310500.0
2011-09-12 13:25:00,39.1,39.12,39.06,39.1,142200.0,39.1,39.12,39.06,39.1,142200.0
2011-09-12 13:30:00,39.1,39.14,39.07,39.1,215000.0,39.1,39.14,39.07,39.1,215000.0
2011-09-12 13:35:00,39.1,39.18,39.07,39.12,446600.0,39.1,39.18,39.07,39.12,446600.0
2011-09-12 13:40:00,39.13,39.14,39.1,39.11,107700.0,39.13,39.14,39.1,39.11,107700.0
2011-09-12 13:45:00,39.11,39.11,39.04,39.08,178500.0,39.11,39.11,39.04,39.08,178500.0
2011-09-12 13:50:00,39.07,39.08,38.92,38.95,868800.0,39.07,39.08,38.92,38.95,868800.0
2011-09-12 13:55:00,38.95,39.0,38.81,38.87,597500.0,38.95,39.0,38.81,38.87,597500.0
2011-09-12 14:00:00,38.86,38.95,38.83,38.88,521700.0,38.86,38.95,38.83,38.88,521700.0
2011-09-12 14:05:00,38.89,38.9,38.7,38.76,638100.0,38.89,38.9,38.7,38.76,638100.0
2011-09-12 14:10:00,38.75,38.79,38.65,38.75,537100.0,38.75,38.79,38.65,38.75,537100.0
2011-09-12 14:15:00,38.75,38.77,38.67,38.76,225200.0,38.75,38.77,38.67,38.76,225200.0
2011-09-12 14:20:00,38.76,38.81,38.68,38.79,330800.0,38.76,38.81,38.68,38.79,330800.0
2011-09-12 14:25:00,38.79,38.97,38.79,38.9,541000.0,38.79,38.97,38.79,38.9,541000.0
2011-09-12 14:30:00,38.9,38.98,38.86,38.9,384400.0,38.9,38.98,38.86,38.9,384400.0
2011-09-12 14:35:00,38.9,39.08,38.86,39.01,424100.0,38.9,39.08,38.86,39.01,424100.0
2011-09-12 14:40:00,39.02,39.11,39.01,39.06,225700.0,39.02,39.11,39.01,39.06,225700.0
2011-09-12 14:45:00,39.06,39.07,39.0,39.01,287500.0,39.06,39.07,39.0,39.01,287500.0
2011-09-12 14:50:00,39.01,39.06,39.0,39.04,163100.0,39.01,39.06,39.0,39.04,163100.0
2011-09-12 14:55:00,39.04,39.07,38.96,38.98,209600.0,39.04,39.07,38.96,38.98,209600.0
2011-09-12 15:00:00,38.97,39.02,38.95,38.97,304400.0,38.97,39.02,38.95,38.97,304400.0
2011-09-12 15:05:00,38.97,39.03,38.94,38.97,178300.0,38.97,39.03,38.94,38.97,178300.0
2011-09-12 15:10:00,38.97,39.08,38.97,39.03,153400.0,38.97,39.08,38.97,39.03,153400.0
2011-09-12 15:15:00,39.03,39.07,39.02,39.05,158100.0,39.03,39.07,39.02,39.05,158100.0
2011-09-12 15:20:00,39.05,39.07,39.03,39.05,133600.0,39.05,39.07,39.03,39.05,133600.0
2011-09-12 15:25:00,39.05,39.11,39.03,39.11,276100.0,39.05,39.11,39.03,39.11,276100.0
2011-09-12 15:30:00,39.11,39.13,39.04,39.08,334700.0,39.11,39.13,39.04,39.08,334700.0
2011-09-12 15:35:00,39.08,39.09,39.05,39.09,96700.0,39.08,39.09,39.05,39.09,96700.0
2011-09-12 15:40:00,39.09,39.13,39.08,39.11,278900.0,39.09,39.13,39.08,39.11,278900.0
2011-09-12 15:45:00,39.11,39.15,39.1,39.13,267200.0,39.11,39.15,39.1,39.13,267200.0
2011-09-12 15:50:00,39.12,39.16,39.1,39.16,477000.0,39.12,39.16,39.1,39.16,477000.0
2011-09-12 15:55:00,39.16,39.21,39.12,39.17,1167400.0,39.16,39.21,39.12,39.17,1167400.0
2011-09-13 09:30:00,39.54,39.62,39.46,39.52,674800.0,39.54,39.62,39.46,39.52,674800.0
2011-09-13 09:35:00,39.52,39.61,39.52,39.56,416700.0,39.52,39.61,39.52,39.56,416700.0
2011-09-13 09:40:00,39.56,39.57,39.37,39.42,598400.0,39.56,39.57,39.37,39.42,598400.0
2011-09-13 09:45:00,39.42,39.46,39.35,39.43,334600.0,39.42,39.46,39.35,39.43,334600.0
2011-09-13 09:50:00,39.43,39.61,39.42,39.59,287500.0,39.43,39.61,39.42,39.59,287500.0
2011-09-13 09:55:00,39.58,39.6,39.52,39.58,232800.0,39.58,39.6,39.52,39.58,232800.0
2011-09-13 10:00:00,39.58,39.68,39.47,39.53,463400.0,39.58,39.68,39.47,39.53,463400.0
2011-09-13 10:05:00,39.52,39.61,39.43,39.43,597700.0,39.52,39.61,39.43,39.43,597700.0
2011-09-13 10:10:00,39.45,39.57,39.42,39.5,374800.0,39.45,39.57,39.42,39.5,374800.0
2011-09-13 10:15:00,39.5,39.5,39.43,39.46,258400.0,39.5,39.5,39.43,39.46,258400.0
2011-09-13 10:20:00,39.45,39.5,39.35,39.41,447600.0,39.45,39.5,39.35,39.41,447600.0
2011-09-13 10:25:00,39.4,39.51,39.38,39.47,365900.0,39.4,39.51,39.38,39.47,365900.0
2011-09-13 10:30:00,39.47,39.5,39.39,39.42,355500.0,39.47,39.5,39.39,39.42,355500.0
2011-09-13 10:35:00,39.42,39.44,39.38,39.42,203300.0,39.42,39.44,39.38,39.42,203300.0
2011-09-13 10:40:00,39.42,39.51,39.32,39.36,574500.0,39.42,39.51,39.32,39.36,574500.0
2011-09-13 10:45:00,39.37,39.44,39.3,39.42,396100.0,39.37,39.44,39.3,39.42,396100.0
2011-09-13 10:50:00,39.42,39.53,39.38,39.46,462400.0,39.42,39.53,39.38,39.46,462400.0
2011-09-13 10:55:00,39.46,39.52,39.44,39.49,180200.0,39.46,39.52,39.44,39.49,180200.0
2011-09-13 11:00:00,39.5,39.52,39.4,39.43,593800.0,39.5,39.52,39.4,39.43,593800.0
2011-09-13 11:05:00,39.42,39.61,39.4,39.55,343900.0,39.42,39.61,39.4,39.55,343900.0
2011-09-13 11:10:00,39.56,39.66,39.54,39.65,252700.0,39.56,39.66,39.54,39.65,252700.0
2011-09-13 11:15:00,39.66,39.69,39.6,39.6,237100.0,39.66,39.69,39.6,39.6,237100.0
2011-09-13 11:20:00,39.59,39.69,39.59,39.69,125000.0,39.59,39.69,39.59,39.69,125000.0
2011-09-13 11:25:00,39.69,39.76,39.66,39.75,336000.0,39.69,39.76,39.66,39.75,336000.0
2011-09-13 11:30:00,39.74,39.75,39.64,39.66,194800.0,39.74,39.75,39.64,39.66,194800.0
2011-09-13 11:35:00,39.66,39.71,39.66,39.7,108100.0,39.66,39.71,39.66,39.7,108100.0
2011-09-13 11:40:00,39.69,39.7,39.59,39.63,179100.0,39.69,39.7,39.59,39.63,179100.0
2011-09-13 11:45:00,39.63,39.68,39.6,39.68,114800.0,39.63,39.68,39.6,39.68,114800.0
2011-09-13 11:50:00,39.68,39.72,39.65,39.66,94000.0,39.68,39.72,39.65,39.66,94000.0
2011-09-13 11:55:00,39.66,39.68,39.64,39.66,116500.0,39.66,39.68,39.64,39.66,116500.0
2011-09-13 12:00:00,39.66,39.74,39.64,39.71,138400.0,39.66,39.74,39.64,39.71,138400.0
2011-09-13 12:05:00,39.71,39.71,39.65,39.68,268900.0,39.71,39.71,39.65,39.68,268900.0
2011-09-13 12:10:00,39.68,39.74,39.66,39.74,170200.0,39.68,39.74,39.66,39.74,170200.0
2011-09-13 12:15:00,39.74,39.8,39.72,39.74,412400.0,39.74,39.8,39.72,39.74,412400.0
2011-09-13 12:20:00,39.75,39.77,39.71,39.76,77600.0,39.75,39.77,39.71,39.76,77600.0
2011-09-13 12:25:00,39.76,39.84,39.74,39.83,166900.0,39.76,39.84,39.74,39.83,166900.0
2011-09-13 12:30:00,39.83,39.9,39.78,39.81,350000.0,39.83,39.9,39.78,39.81,350000.0
2011-09-13 12:35:00,39.81,39.91,39.79,39.9,217400.0,39.81,39.91,39.79,39.9,217400.0
2011-09-13 12:40:00,39.9,39.95,39.86,39.9,244200.0,39.9,39.95,39.86,39.9,244200.0
2011-09-13 12:45:00,39.9,39.92,39.89,39.92,81800.0,39.9,39.92,39.89,39.92,81800.0
2011-09-13 12:50:00,39.92,40.01,39.92,39.98,352000.0,39.92,40.01,39.92,39.98,352000.0
2011-09-13 12:55:00,39.98,40.08,39.96,40.08,306100.0,39.98,40.08,39.96,40.08,306100.0
2011-09-13 13:00:00,40.08,40.12,40.05,40.08,344400.0,40.08,40.12,40.05,40.08,344400.0
2011-09-13 13:05:00,40.08,40.08,39.98,40.0,277100.0,40.08,40.08,39.98,40.0,277100.0
2011-09-13 13:10:00,40.0,40.0,39.95,39.97,125800.0,40.0,40.0,39.95,39.97,125800.0
2011-09-13 13:15:00,39.97,40.06,39.95,40.02,169400.0,39.97,40.06,39.95,40.02,169400.0
2011-09-13 13:20:00,40.02,40.07,39.99,40.03,117100.0,40.02,40.07,39.99,40.03,117100.0
2011-09-13 13:25:00,40.03,40.05,40.0,40.03,48300.0,40.03,40.05,40.0,40.03,48300.0
2011-09-13 13:30:00,40.03,40.06,40.01,40.06,124800.0,40.03,40.06,40.01,40.06,124800.0
2011-09-13 13:35:00,40.07,40.16,40.07,40.1,352600.0,40.07,40.16,40.07,40.1,352600.0
2011-09-13 13:40:00,40.11,40.23,40.11,40.18,279900.0,40.11,40.23,40.11,40.18,279900.0
2011-09-13 13:45:00,40.18,40.19,40.11,40.17,130800.0,40.18,40.19,40.11,40.17,130800.0
2011-09-13 13:50:00,40.16,40.21,40.14,40.16,128300.0,40.16,40.21,40.14,40.16,128300.0
2011-09-13 13:55:00,40.17,40.23,40.09,40.13,491000.0,40.17,40.23,40.09,40.13,491000.0
2011-09-13 14:00:00,40.13,40.16,40.1,40.11,137900.0,40.13,40.16,40.1,40.11,137900.0
2011-09-13 14:05:00,40.11,40.17,40.08,40.11,152100.0,40.11,40.17,40.08,40.11,152100.0
2011-09-13 14:10:00,40.12,40.18,40.08,40.13,110000.0,40.12,40.18,40.08,40.13,110000.0
2011-09-13 14:15:00,40.13,40.13,40.01,40.04,184800.0,40.13,40.13,40.01,40.04,184800.0
2011-09-13 14:20:00,40.04,40.07,40.01,40.03,137300.0,40.04,40.07,40.01,40.03,137300.0
2011-09-13 14:25:00,40.03,40.06,40.01,40.03,58700.0,40.03,40.06,40.01,40.03,58700.0
2011-09-13 14:30:00,40.03,40.07,40.01,40.07,101900.0,40.03,40.07,40.01,40.07,101900.0
2011-09-13 14:35:00,40.07,40.08,40.05,40.05,40200.0,40.07,40.08,40.05,40.05,40200.0
2011-09-13 14:40:00,40.07,40.07,40.03,40.03,119200.0,40.07,40.07,40.03,40.03,119200.0
2011-09-13 14:45:00,40.03,40.04,40.02,40.03,57000.0,40.03,40.04,40.02,40.03,57000.0
2011-09-13 14:50:00,40.03,40.15,40.02,40.13,198500.0,40.03,40.15,40.02,40.13,198500.0
2011-09-13 14:55:00,40.14,40.15,40.03,40.06,152300.0,40.14,40.15,40.03,40.06,152300.0
2011-09-13 15:00:00,40.06,40.07,40.04,40.05,100700.0,40.06,40.07,40.04,40.05,100700.0
2011-09-13 15:05:00,40.04,40.04,39.99,40.01,162200.0,40.04,40.04,39.99,40.01,162200.0
2011-09-13 15:10:00,40.01,40.02,40.0,40.02,88600.0,40.01,40.02,40.0,40.02,88600.0
2011-09-13 15:15:00,40.02,40.02,39.89,39.95,326800.0,40.02,40.02,39.89,39.95,326800.0
2011-09-13 15:20:00,39.95,39.97,39.93,39.97,149600.0,39.95,39.97,39.93,39.97,149600.0
2011-09-13 15:25:00,39.97,40.02,39.96,39.98,303400.0,39.97,40.02,39.96,39.98,303400.0
2011-09-13 15:30:00,39.98,40.06,39.98,40.02,169200.0,39.98,40.06,39.98,40.02,169200.0
2011-09-13 15:35:00,40.01,40.04,39.99,40.0,119300.0,40.01,40.04,39.99,40.0,119300.0
2011-09-13 15:40:00,40.01,40.01,39.91,39.95,129800.0,40.01,40.01,39.91,39.95,129800.0
2011-09-13 15:45:00,39.95,39.95,39.9,39.95,121200.0,39.95,39.95,39.9,39.95,121200.0
2011-09-13 15:50:00,39.94,39.95,39.86,39.87,223800.0,39.94,39.95,39.86,39.87,223800.0
2011-09-13 15:55:00,39.87,39.9,39.83,39.87,830300.0,39.87,39.9,39.83,39.87,830300.0
2011-09-14 09:30:00,39.69,39.78,39.62,39.66,645400.0,39.69,39.78,39.62,39.66,645400.0
2011-09-14 09:35:00,39.67,39.67,39.5,39.6,560100.0,39.67,39.67,39.5,39.6,560100.0
2011-09-14 09:40:00,39.6,39.68,39.52,39.64,434300.0,39.6,39.68,39.52,39.64,434300.0
2011-09-14 09:45:00,39.64,39.64,39.44,39.44,651500.0,39.64,39.64,39.44,39.44,651500.0
2011-09-14 09:50:00,39.45,39.47,39.28,39.45,1101900.0,39.45,39.47,39.28,39.45,1101900.0
2011-09-14 09:55:00,39.45,39.48,39.38,39.47,378500.0,39.45,39.48,39.38,39.47,378500.0
2011-09-14 10:00:00,39.46,39.49,39.34,39.42,632100.0,39.46,39.49,39.34,39.42,632100.0
2011-09-14 10:05:00,39.45,39.5,39.41,39.42,228000.0,39.45,39.5,39.41,39.42,228000.0
2011-09-14 10:10:00,39.42,39.52,39.41,39.5,332100.0,39.42,39.52,39.41,39.5,332100.0
2011-09-14 10:15:00,39.5,39.59,39.49,39.51,257400.0,39.5,39.59,39.49,39.51,257400.0
2011-09-14 10:20:00,39.5,39.5,39.3,39.4,425500.0,39.5,39.5,39.3,39.4,425500.0
2011-09-14 10:25:00,39.39,39.42,39.3,39.36,310600.0,39.39,39.42,39.3,39.36,310600.0
2011-09-14 10:30:00,39.37,39.44,39.34,39.41,381500.0,39.37,39.44,39.34,39.41,381500.0
2011-09-14 10:35:00,39.41,39.5,39.4,39.47,195700.0,39.41,39.5,39.4,39.47,195700.0
2011-09-14 10:40:00,39.47,39.61,39.47,39.54,362100.0,39.47,39.61,39.47,39.54,362100.0
2011-09-14 10:45:00,39.54,39.54,39.45,39.47,129400.0,39.54,39.54,39.45,39.47,129400.0
2011-09-14 10:50:00,39.47,39.56,39.46,39.56,124700.0,39.47,39.56,39.46,39.56,124700.0
2011-09-14 10:55:00,39.56,39.68,39.51,39.66,171700.0,39.56,39.68,39.51,39.66,171700.0
2011-09-14 11:00:00,39.65,39.67,39.57,39.58,220600.0,39.65,39.67,39.57,39.58,220600.0
2011-09-14 11:05:00,39.59,39.67,39.54,39.66,181500.0,39.59,39.67,39.54,39.66,181500.0
2011-09-14 11:10:00,39.66,39.7,39.62,39.65,159500.0,39.66,39.7,39.62,39.65,159500.0
2011-09-14 11:15:00,39.64,39.7,39.63,39.68,104900.0,39.64,39.7,39.63,39.68,104900.0
2011-09-14 11:20:00,39.68,39.68,39.51,39.52,184300.0,39.68,39.68,39.51,39.52,184300.0
2011-09-14 11:25:00,39.53,39.58,39.51,39.53,145000.0,39.53,39.58,39.51,39.53,145000.0
2011-09-14 11:30:00,39.54,39.55,39.48,39.53,109000.0,39.54,39.55,39.48,39.53,109000.0
2011-09-14 11:35:00,39.53,39.59,39.53,39.54,71800.0,39.53,39.59,39.53,39.54,71800.0
2011-09-14 11:40:00,39.54,39.64,39.54,39.62,98600.0,39.54,39.64,39.54,39.62,98600.0
2011-09-14 11:45:00,39.62,39.69,39.62,39.67,78200.0,39.62,39.69,39.62,39.67,78200.0
2011-09-14 11:50:00,39.66,39.75,39.66,39.71,161400.0,39.66,39.75,39.66,39.71,161400.0
2011-09-14 11:55:00,39.71,39.74,39.69,39.74,89600.0,39.71,39.74,39.69,39.74,89600.0
2011-09-14 12:00:00,39.74,39.8,39.73,39.78,137500.0,39.74,39.8,39.73,39.78,137500.0
2011-09-14 12:05:00,39.78,39.81,39.7,39.72,251400.0,39.78,39.81,39.7,39.72,251400.0
2011-09-14 12:10:00,39.72,39.72,39.64,39.7,216300.0,39.72,39.72,39.64,39.7,216300.0
2011-09-14 12:15:00,39.69,39.7,39.6,39.62,207500.0,39.69,39.7,39.6,39.62,207500.0
2011-09-14 12:20:00,39.62,39.64,39.56,39.61,117800.0,39.62,39.64,39.56,39.61,117800.0
2011-09-14 12:25:00,39.61,39.63,39.5,39.51,247200.0,39.61,39.63,39.5,39.51,247200.0
2011-09-14 12:30:00,39.51,39.51,39.43,39.46,258000.0,39.51,39.51,39.43,39.46,258000.0
2011-09-14 12:35:00,39.47,39.47,39.37,39.44,232700.0,39.47,39.47,39.37,39.44,232700.0
2011-09-14 12:40:00,39.44,39.45,39.37,39.41,98400.0,39.44,39.45,39.37,39.41,98400.0
2011-09-14 12:45:00,39.41,39.5,39.4,39.48,94900.0,39.41,39.5,39.4,39.48,94900.0
2011-09-14 12:50:00,39.48,39.48,39.43,39.47,91700.0,39.48,39.48,39.43,39.47,91700.0
2011-09-14 12:55:00,39.45,39.48,39.41,39.43,91300.0,39.45,39.48,39.41,39.43,91300.0
2011-09-14 13:00:00,39.43,39.44,39.4,39.43,109800.0,39.43,39.44,39.4,39.43,109800.0
2011-09-14 13:05:00,39.42,39.43,39.4,39.43,104400.0,39.42,39.43,39.4,39.43,104400.0
2011-09-14 13:10:00,39.43,39.43,39.19,39.29,683500.0,39.43,39.43,39.19,39.29,683500.0
2011-09-14 13:15:00,39.3,39.39,39.24,39.33,326000.0,39.3,39.39,39.24,39.33,326000.0
2011-09-14 13:20:00,39.34,39.42,39.28,39.38,243200.0,39.34,39.42,39.28,39.38,243200.0
2011-09-14 13:25:00,39.39,39.47,39.36,39.4,167700.0,39.39,39.47,39.36,39.4,167700.0
2011-09-14 13:30:00,39.4,39.42,39.31,39.35,99600.0,39.4,39.42,39.31,39.35,99600.0
2011-09-14 13:35:00,39.35,39.42,39.34,39.42,91100.0,39.35,39.42,39.34,39.42,91100.0
2011-09-14 13:40:00,39.42,39.46,39.4,39.46,117400.0,39.42,39.46,39.4,39.46,117400.0
2011-09-14 13:45:00,39.45,39.52,39.43,39.47,215800.0,39.45,39.52,39.43,39.47,215800.0
2011-09-14 13:50:00,39.48,39.48,39.43,39.45,88500.0,39.48,39.48,39.43,39.45,88500.0
2011-09-14 13:55:00,39.45,39.45,39.33,39.4,95400.0,39.45,39.45,39.33,39.4,95400.0
2011-09-14 14:00:00,39.41,39.45,39.33,39.34,144200.0,39.41,39.45,39.33,39.34,144200.0
2011-09-14 14:05:00,39.34,39.45,39.33,39.43,168500.0,39.34,39.45,39.33,39.43,168500.0
2011-09-14 14:10:00,39.42,39.49,39.39,39.48,183100.0,39.42,39.49,39.39,39.48,183100.0
2011-09-14 14:15:00,39.47,39.48,39.43,39.43,146000.0,39.47,39.48,39.43,39.43,146000.0
2011-09-14 14:20:00,39.43,39.47,39.43,39.46,121300.0,39.43,39.47,39.43,39.46,121300.0
2011-09-14 14:25:00,39.46,39.47,39.41,39.43,90100.0,39.46,39.47,39.41,39.43,90100.0
2011-09-14 14:30:00,39.42,39.42,39.35,39.37,192200.0,39.42,39.42,39.35,39.37,192200.0
2011-09-14 14:35:00,39.37,39.39,39.34,39.37,138100.0,39.37,39.39,39.34,39.37,138100.0
2011-09-14 14:40:00,39.37,39.41,39.35,39.4,118200.0,39.37,39.41,39.35,39.4,118200.0
2011-09-14 14:45:00,39.41,39.46,39.39,39.44,106000.0,39.41,39.46,39.39,39.44,106000.0
2011-09-14 14:50:00,39.44,39.46,39.43,39.46,52600.0,39.44,39.46,39.43,39.46,52600.0
2011-09-14 14:55:00,39.46,39.46,39.41,39.42,30200.0,39.46,39.46,39.41,39.42,30200.0
2011-09-14 15:00:00,39.42,39.44,39.4,39.41,109500.0,39.42,39.44,39.4,39.41,109500.0
2011-09-14 15:05:00,39.4,39.47,39.4,39.47,64300.0,39.4,39.47,39.4,39.47,64300.0
2011-09-14 15:10:00,39.47,39.52,39.47,39.49,162300.0,39.47,39.52,39.47,39.49,162300.0
2011-09-14 15:15:00,39.48,39.5,39.46,39.47,137500.0,39.48,39.5,39.46,39.47,137500.0
2011-09-14 15:20:00,39.48,39.53,39.47,39.5,125300.0,39.48,39.53,39.47,39.5,125300.0
2011-09-14 15:25:00,39.5,39.5,39.41,39.43,221600.0,39.5,39.5,39.41,39.43,221600.0
2011-09-14 15:30:00,39.43,39.46,39.35,39.46,329900.0,39.43,39.46,39.35,39.46,329900.0
2011-09-14 15:35:00,39.44,39.5,39.44,39.5,193800.0,39.44,39.5,39.44,39.5,193800.0
2011-09-14 15:40:00,39.5,39.5,39.47,39.48,148600.0,39.5,39.5,39.47,39.48,148600.0
2011-09-14 15:45:00,39.48,39.56,39.47,39.54,290300.0,39.48,39.56,39.47,39.54,290300.0
2011-09-14 15:50:00,39.54,39.56,39.48,39.48,341800.0,39.54,39.56,39.48,39.48,341800.0
2011-09-14 15:55:00,39.49,39.62,39.48,39.6,439100.0,39.49,39.62,39.48,39.6,439100.0
2011-09-15 09:30:00,39.08,39.1,38.98,39.08,689800.0,39.08,39.1,38.98,39.08,689800.0
2011-09-15 09:35:00,39.08,39.32,39.05,39.27,650400.0,39.08,39.32,39.05,39.27,650400.0
2011-09-15 09:40:00,39.27,39.3,39.16,39.2,334000.0,39.27,39.3,39.16,39.2,334000.0
2011-09-15 09:45:00,39.19,39.21,39.09,39.11,343000.0,39.19,39.21,39.09,39.11,343000.0
2011-09-15 09:50:00,39.11,39.17,39.06,39.12,545600.0,39.11,39.17,39.06,39.12,545600.0
2011-09-15 09:55:00,39.11,39.11,39.02,39.04,263400.0,39.11,39.11,39.02,39.04,263400.0
2011-09-15 10:00:00,39.04,39.06,38.9,38.97,596100.0,39.04,39.06,38.9,38.97,596100.0
2011-09-15 10:05:00,38.97,39.07,38.97,39.06,320000.0,38.97,39.07,38.97,39.06,320000.0
2011-09-15 10:10:00,39.05,39.05,38.92,38.95,369600.0,39.05,39.05,38.92,38.95,369600.0
2011-09-15 10:15:00,38.95,39.01,38.94,38.98,231700.0,38.95,39.01,38.94,38.98,231700.0
2011-09-15 10:20:00,38.98,39.02,38.86,38.94,486300.0,38.98,39.02,38.86,38.94,486300.0
2011-09-15 10:25:00,38.94,38.97,38.82,38.89,345400.0,38.94,38.97,38.82,38.89,345400.0
2011-09-15 10:30:00,38.89,38.9,38.85,38.85,222800.0,38.89,38.9,38.85,38.85,222800.0
2011-09-15 10:35:00,38.86,38.9,38.79,38.81,322500.0,38.86,38.9,38.79,38.81,322500.0
2011-09-15 10:40:00,38.81,38.82,38.5,38.63,1542200.0,38.81,38.82,38.5,38.63,1542200.0
2011-09-15 10:45:00,38.63,38.68,38.6,38.61,440000.0,38.63,38.68,38.6,38.61,440000.0
2011-09-15 10:50:00,38.61,38.74,38.61,38.69,363900.0,38.61,38.74,38.61,38.69,363900.0
2011-09-15 10:55:00,38.68,38.69,38.52,38.53,308600.0,38.68,38.69,38.52,38.53,308600.0
2011-09-15 11:00:00,38.52,38.54,38.34,38.46,1080600.0,38.52,38.54,38.34,38.46,1080600.0
2011-09-15 11:05:00,38.48,38.51,38.43,38.47,376200.0,38.48,38.51,38.43,38.47,376200.0
2011-09-15 11:10:00,38.48,38.58,38.44,38.44,319100.0,38.48,38.58,38.44,38.44,319100.0
2011-09-15 11:15:00,38.44,38.45,38.37,38.44,241400.0,38.44,38.45,38.37,38.44,241400.0
2011-09-15 11:20:00,38.44,38.44,38.3,38.41,688300.0,38.44,38.44,38.3,38.41,688300.0
2011-09-15 11:25:00,38.39,38.52,38.37,38.45,277600.0,38.39,38.52,38.37,38.45,277600.0
2011-09-15 11:30:00,38.45,38.48,38.38,38.41,312100.0,38.45,38.48,38.38,38.41,312100.0
2011-09-15 11:35:00,38.42,38.45,38.35,38.44,174500.0,38.42,38.45,38.35,38.44,174500.0
2011-09-15 11:40:00,38.45,38.52,38.44,38.5,406400.0,38.45,38.52,38.44,38.5,406400.0
2011-09-15 11:45:00,38.5,38.54,38.43,38.47,253400.0,38.5,38.54,38.43,38.47,253400.0
2011-09-15 11:50:00,38.48,38.54,38.46,38.54,193400.0,38.48,38.54,38.46,38.54,193400.0
2011-09-15 11:55:00,38.54,38.66,38.52,38.66,337300.0,38.54,38.66,38.52,38.66,337300.0
2011-09-15 12:00:00,38.67,38.67,38.58,38.63,188600.0,38.67,38.67,38.58,38.63,188600.0
2011-09-15 12:05:00,38.62,38.64,38.52,38.57,228100.0,38.62,38.64,38.52,38.57,228100.0
2011-09-15 12:10:00,38.57,38.62,38.54,38.61,193400.0,38.57,38.62,38.54,38.61,193400.0
2011-09-15 12:15:00,38.61,38.69,38.59,38.59,245000.0,38.61,38.69,38.59,38.59,245000.0
2011-09-15 12:20:00,38.6,38.61,38.55,38.55,97500.0,38.6,38.61,38.55,38.55,97500.0
2011-09-15 12:25:00,38.55,38.63,38.47,38.61,203700.0,38.55,38.63,38.47,38.61,203700.0
2011-09-15 12:30:00,38.6,38.66,38.58,38.63,306800.0,38.6,38.66,38.58,38.63,306800.0
2011-09-15 12:35:00,38.62,38.64,38.61,38.61,85500.0,38.62,38.64,38.61,38.61,85500.0
2011-09-15 12:40:00,38.62,38.62,38.54,38.55,192200.0,38.62,38.62,38.54,38.55,192200.0
2011-09-15 12:45:00,38.55,38.56,38.48,38.51,129200.0,38.55,38.56,38.48,38.51,129200.0
2011-09-15 12:50:00,38.52,38.52,38.44,38.47,100700.0,38.52,38.52,38.44,38.47,100700.0
2011-09-15 12:55:00,38.47,38.5,38.44,38.47,214200.0,38.47,38.5,38.44,38.47,214200.0
2011-09-15 13:00:00,38.47,38.48,38.44,38.47,221900.0,38.47,38.48,38.44,38.47,221900.0
2011-09-15 13:05:00,38.46,38.47,38.41,38.44,125400.0,38.46,38.47,38.41,38.44,125400.0
2011-09-15 13:10:00,38.43,38.44,38.35,38.37,367700.0,38.43,38.44,38.35,38.37,367700.0
2011-09-15 13:15:00,38.36,38.4,38.31,38.34,174300.0,38.36,38.4,38.31,38.34,174300.0
2011-09-15 13:20:00,38.35,38.42,38.35,38.41,106700.0,38.35,38.42,38.35,38.41,106700.0
2011-09-15 13:25:00,38.41,38.45,38.4,38.44,99700.0,38.41,38.45,38.4,38.44,99700.0
2011-09-15 13:30:00,38.44,38.53,38.44,38.47,104900.0,38.44,38.53,38.44,38.47,104900.0
2011-09-15 13:35:00,38.47,38.47,38.43,38.46,96200.0,38.47,38.47,38.43,38.46,96200.0
2011-09-15 13:40:00,38.46,38.48,38.43,38.45,112300.0,38.46,38.48,38.43,38.45,112300.0
2011-09-15 13:45:00,38.45,38.5,38.43,38.47,116400.0,38.45,38.5,38.43,38.47,116400.0
2011-09-15 13:50:00,38.46,38.54,38.45,38.47,143800.0,38.46,38.54,38.45,38.47,143800.0
2011-09-15 13:55:00,38.47,38.48,38.44,38.47,91600.0,38.47,38.48,38.44,38.47,91600.0
2011-09-15 14:00:00,38.47,38.48,38.4,38.44,169200.0,38.47,38.48,38.4,38.44,169200.0
2011-09-15 14:05:00,38.43,38.55,38.43,38.55,186000.0,38.43,38.55,38.43,38.55,186000.0
2011-09-15 14:10:00,38.54,38.55,38.49,38.51,171900.0,38.54,38.55,38.49,38.51,171900.0
2011-09-15 14:15:00,38.51,38.58,38.5,38.58,168400.0,38.51,38.58,38.5,38.58,168400.0
2011-09-15 14:20:00,38.58,38.61,38.56,38.59,178300.0,38.58,38.61,38.56,38.59,178300.0
2011-09-15 14:25:00,38.6,38.61,38.57,38.57,73700.0,38.6,38.61,38.57,38.57,73700.0
2011-09-15 14:30:00,38.57,38.57,38.5,38.57,123100.0,38.57,38.57,38.5,38.57,123100.0
2011-09-15 14:35:00,38.56,38.61,38.56,38.59,157100.0,38.56,38.61,38.56,38.59,157100.0
2011-09-15 14:40:00,38.59,38.72,38.57,38.69,221300.0,38.59,38.72,38.57,38.69,221300.0
2011-09-15 14:45:00,38.68,38.7,38.64,38.65,153700.0,38.68,38.7,38.64,38.65,153700.0
2011-09-15 14:50:00,38.65,38.7,38.65,38.66,105400.0,38.65,38.7,38.65,38.66,105400.0
2011-09-15 14:55:00,38.67,38.67,38.62,38.62,129100.0,38.67,38.67,38.62,38.62,129100.0
2011-09-15 15:00:00,38.62,38.73,38.62,38.72,160600.0,38.62,38.73,38.62,38.72,160600.0
2011-09-15 15:05:00,38.72,38.74,38.66,38.7,118600.0,38.72,38.74,38.66,38.7,118600.0
2011-09-15 15:10:00,38.71,38.8,38.7,38.8,164000.0,38.71,38.8,38.7,38.8,164000.0
2011-09-15 15:15:00,38.8,38.8,38.72,38.72,187300.0,38.8,38.8,38.72,38.72,187300.0
2011-09-15 15:20:00,38.73,38.77,38.72,38.74,103200.0,38.73,38.77,38.72,38.74,103200.0
2011-09-15 15:25:00,38.74,38.75,38.6,38.65,293000.0,38.74,38.75,38.6,38.65,293000.0
2011-09-15 15:30:00,38.66,38.69,38.64,38.67,106800.0,38.66,38.69,38.64,38.67,106800.0
2011-09-15 15:35:00,38.67,38.71,38.66,38.71,97300.0,38.67,38.71,38.66,38.71,97300.0
2011-09-15 15:40:00,38.71,38.76,38.71,38.76,142600.0,38.71,38.76,38.71,38.76,142600.0
2011-09-15 15:45:00,38.75,38.77,38.7,38.7,190300.0,38.75,38.77,38.7,38.7,190300.0
2011-09-15 15:50:00,38.7,38.75,38.69,38.74,187700.0,38.7,38.75,38.69,38.74,187700.0
2011-09-15 15:55:00,38.74,38.83,38.73,38.8,774400.0,38.74,38.83,38.73,38.8,774400.0
2011-09-16 09:30:00,38.98,39.04,38.96,39.0,405600.0,38.98,39.04,38.96,39.0,405600.0
2011-09-16 09:35:00,39.01,39.12,39.01,39.1,263000.0,39.01,39.12,39.01,39.1,263000.0
2011-09-16 09:40:00,39.11,39.11,39.01,39.07,268300.0,39.11,39.11,39.01,39.07,268300.0
2011-09-16 09:45:00,39.06,39.13,39.06,39.11,303000.0,39.06,39.13,39.06,39.11,303000.0
2011-09-16 09:50:00,39.11,39.12,39.05,39.07,274800.0,39.11,39.12,39.05,39.07,274800.0
2011-09-16 09:55:00,39.08,39.09,39.03,39.05,195500.0,39.08,39.09,39.03,39.05,195500.0
2011-09-16 10:00:00,39.06,39.18,39.06,39.15,342800.0,39.06,39.18,39.06,39.15,342800.0
2011-09-16 10:05:00,39.15,39.34,39.14,39.29,466400.0,39.15,39.34,39.14,39.29,466400.0
2011-09-16 10:10:00,39.28,39.36,39.24,39.26,509000.0,39.28,39.36,39.24,39.26,509000.0
2011-09-16 10:15:00,39.25,39.28,39.21,39.22,169800.0,39.25,39.28,39.21,39.22,169800.0
2011-09-16 10:20:00,39.23,39.4,39.2,39.27,425500.0,39.23,39.4,39.2,39.27,425500.0
2011-09-16 10:25:00,39.28,39.5,39.28,39.41,421700.0,39.28,39.5,39.28,39.41,421700.0
2011-09-16 10:30:00,39.39,39.44,39.35,39.37,189200.0,39.39,39.44,39.35,39.37,189200.0
2011-09-16 10:35:00,39.37,39.38,39.29,39.32,144000.0,39.37,39.38,39.29,39.32,144000.0
2011-09-16 10:40:00,39.32,39.35,39.27,39.27,174000.0,39.32,39.35,39.27,39.27,174000.0
2011-09-16 10:45:00,39.28,39.34,39.25,39.31,142200.0,39.28,39.34,39.25,39.31,142200.0
2011-09-16 10:50:00,39.32,39.37,39.28,39.31,132200.0,39.32,39.37,39.28,39.31,132200.0
2011-09-16 10:55:00,39.31,39.34,39.23,39.25,153600.0,39.31,39.34,39.23,39.25,153600.0
2011-09-16 11:00:00,39.24,39.38,39.23,39.36,196400.0,39.24,39.38,39.23,39.36,196400.0
2011-09-16 11:05:00,39.36,39.36,39.27,39.29,352200.0,39.36,39.36,39.27,39.29,352200.0
2011-09-16 11:10:00,39.29,39.32,39.23,39.29,229200.0,39.29,39.32,39.23,39.29,229200.0
2011-09-16 11:15:00,39.29,39.32,39.21,39.32,211900.0,39.29,39.32,39.21,39.32,211900.0
2011-09-16 11:20:00,39.32,39.37,39.3,39.36,123800.0,39.32,39.37,39.3,39.36,123800.0
2011-09-16 11:25:00,39.37,39.44,39.33,39.43,334200.0,39.37,39.44,39.33,39.43,334200.0
2011-09-16 11:30:00,39.43,39.46,39.37,39.43,278000.0,39.43,39.46,39.37,39.43,278000.0
2011-09-16 11:35:00,39.43,39.44,39.35,39.38,133300.0,39.43,39.44,39.35,39.38,133300.0
2011-09-16 11:40:00,39.37,39.4,39.35,39.37,142200.0,39.37,39.4,39.35,39.37,142200.0
2011-09-16 11:45:00,39.37,39.39,39.34,39.39,197800.0,39.37,39.39,39.34,39.39,197800.0
2011-09-16 11:50:00,39.39,39.41,39.38,39.4,104800.0,39.39,39.41,39.38,39.4,104800.0
2011-09-16 11:55:00,39.4,39.42,39.31,39.38,201600.0,39.4,39.42,39.31,39.38,201600.0
2011-09-16 12:00:00,39.38,39.62,39.38,39.6,440200.0,39.38,39.62,39.38,39.6,440200.0
2011-09-16 12:05:00,39.6,39.68,39.55,39.55,508300.0,39.6,39.68,39.55,39.55,508300.0
2011-09-16 12:10:00,39.55,39.58,39.53,39.58,180900.0,39.55,39.58,39.53,39.58,180900.0
2011-09-16 12:15:00,39.58,39.76,39.57,39.72,556300.0,39.58,39.76,39.57,39.72,556300.0
2011-09-16 12:20:00,39.72,39.83,39.67,39.82,456200.0,39.72,39.83,39.67,39.82,456200.0
2011-09-16 12:25:00,39.82,39.83,39.74,39.74,407900.0,39.82,39.83,39.74,39.74,407900.0
2011-09-16 12:30:00,39.74,39.82,39.73,39.8,367600.0,39.74,39.82,39.73,39.8,367600.0
2011-09-16 12:35:00,39.8,39.84,39.76,39.78,439900.0,39.8,39.84,39.76,39.78,439900.0
2011-09-16 12:40:00,39.78,39.78,39.67,39.69,256900.0,39.78,39.78,39.67,39.69,256900.0
2011-09-16 12:45:00,39.7,39.72,39.65,39.71,227300.0,39.7,39.72,39.65,39.71,227300.0
2011-09-16 12:50:00,39.71,39.71,39.64,39.69,305800.0,39.71,39.71,39.64,39.69,305800.0
2011-09-16 12:55:00,39.69,39.72,39.64,39.7,254500.0,39.69,39.72,39.64,39.7,254500.0
2011-09-16 13:00:00,39.71,39.77,39.7,39.72,234400.0,39.71,39.77,39.7,39.72,234400.0
2011-09-16 13:05:00,39.72,39.73,39.65,39.68,473600.0,39.72,39.73,39.65,39.68,473600.0
2011-09-16 13:10:00,39.67,39.74,39.65,39.72,59500.0,39.67,39.74,39.65,39.72,59500.0
2011-09-16 13:15:00,39.71,39.71,39.66,39.7,86800.0,39.71,39.71,39.66,39.7,86800.0
2011-09-16 13:20:00,39.71,39.72,39.65,39.7,77000.0,39.71,39.72,39.65,39.7,77000.0
2011-09-16 13:25:00,39.7,39.71,39.58,39.59,146600.0,39.7,39.71,39.58,39.59,146600.0
2011-09-16 13:30:00,39.59,39.63,39.59,39.61,105300.0,39.59,39.63,39.59,39.61,105300.0
2011-09-16 13:35:00,39.6,39.62,39.56,39.57,105800.0,39.6,39.62,39.56,39.57,105800.0
2011-09-16 13:40:00,39.58,39.6,39.5,39.52,180100.0,39.58,39.6,39.5,39.52,180100.0
2011-09-16 13:45:00,39.52,39.57,39.52,39.54,140600.0,39.52,39.57,39.52,39.54,140600.0
2011-09-16 13:50:00,39.55,39.57,39.52,39.55,218200.0,39.55,39.57,39.52,39.55,218200.0
2011-09-16 13:55:00,39.55,39.57,39.53,39.54,59300.0,39.55,39.57,39.53,39.54,59300.0
2011-09-16 14:00:00,39.55,39.58,39.53,39.57,268300.0,39.55,39.58,39.53,39.57,268300.0
2011-09-16 14:05:00,39.56,39.59,39.54,39.59,81200.0,39.56,39.59,39.54,39.59,81200.0
2011-09-16 14:10:00,39.59,39.68,39.59,39.66,311800.0,39.59,39.68,39.59,39.66,311800.0
2011-09-16 14:15:00,39.67,39.7,39.6,39.61,78200.0,39.67,39.7,39.6,39.61,78200.0
2011-09-16 14:20:00,39.62,39.62,39.58,39.59,72400.0,39.62,39.62,39.58,39.59,72400.0
2011-09-16 14:25:00,39.59,39.6,39.56,39.57,58300.0,39.59,39.6,39.56,39.57,58300.0
2011-09-16 14:30:00,39.58,39.61,39.57,39.58,53000.0,39.58,39.61,39.57,39.58,53000.0
2011-09-16 14:35:00,39.58,39.58,39.55,39.56,99100.0,39.58,39.58,39.55,39.56,99100.0
2011-09-16 14:40:00,39.56,39.58,39.55,39.56,40000.0,39.56,39.58,39.55,39.56,40000.0
2011-09-16 14:45:00,39.56,39.57,39.52,39.54,91800.0,39.56,39.57,39.52,39.54,91800.0
2011-09-16 14:50:00,39.54,39.55,39.43,39.46,526100.0,39.54,39.55,39.43,39.46,526100.0
2011-09-16 14:55:00,39.46,39.46,39.29,39.31,779400.0,39.46,39.46,39.29,39.31,779400.0
2011-09-16 15:00:00,39.31,39.42,39.31,39.41,334700.0,39.31,39.42,39.31,39.41,334700.0
2011-09-16 15:05:00,39.4,39.42,39.37,39.4,83400.0,39.4,39.42,39.37,39.4,83400.0
2011-09-16 15:10:00,39.41,39.43,39.35,39.35,132800.0,39.41,39.43,39.35,39.35,132800.0
2011-09-16 15:15:00,39.36,39.41,39.36,39.4,118900.0,39.36,39.41,39.36,39.4,118900.0
2011-09-16 15:20:00,39.4,39.43,39.38,39.43,94200.0,39.4,39.43,39.38,39.43,94200.0
2011-09-16 15:25:00,39.42,39.43,39.39,39.39,66500.0,39.42,39.43,39.39,39.39,66500.0
2011-09-16 15:30:00,39.4,39.4,39.36,39.36,127100.0,39.4,39.4,39.36,39.36,127100.0
2011-09-16 15:35:00,39.36,39.38,39.3,39.3,191200.0,39.36,39.38,39.3,39.3,191200.0
2011-09-16 15:40:00,39.31,39.32,39.21,39.21,293100.0,39.31,39.32,39.21,39.21,293100.0
2011-09-16 15:45:00,39.21,39.31,39.2,39.31,227800.0,39.21,39.31,39.2,39.31,227800.0
2011-09-16 15:50:00,39.3,39.34,39.28,39.32,319100.0,39.3,39.34,39.28,39.32,319100.0
2011-09-16 15:55:00,39.32,39.38,39.31,39.38,592100.0,39.32,39.38,39.31,39.38,592100.0
2011-09-19 09:30:00,39.17,39.18,39.07,39.12,511600.0,39.17,39.18,39.07,39.12,511600.0
2011-09-19 09:35:00,39.12,39.13,38.91,38.98,570200.0,39.12,39.13,38.91,38.98,570200.0
2011-09-19 09:40:00,38.98,39.0,38.86,38.87,424700.0,38.98,39.0,38.86,38.87,424700.0
2011-09-19 09:45:00,38.87,38.96,38.75,38.77,330100.0,38.87,38.96,38.75,38.77,330100.0
2011-09-19 09:50:00,38.76,38.86,38.74,38.77,385800.0,38.76,38.86,38.74,38.77,385800.0
2011-09-19 09:55:00,38.78,38.81,38.46,38.52,1519600.0,38.78,38.81,38.46,38.52,1519600.0
2011-09-19 10:00:00,38.52,38.59,38.42,38.58,407700.0,38.52,38.59,38.42,38.58,407700.0
2011-09-19 10:05:00,38.57,38.58,38.14,38.29,2121400.0,38.57,38.58,38.14,38.29,2121400.0
2011-09-19 10:10:00,38.29,38.43,38.26,38.4,312400.0,38.29,38.43,38.26,38.4,312400.0
2011-09-19 10:15:00,38.39,38.45,38.34,38.35,298400.0,38.39,38.45,38.34,38.35,298400.0
2011-09-19 10:20:00,38.35,38.39,38.25,38.35,500700.0,38.35,38.39,38.25,38.35,500700.0
2011-09-19 10:25:00,38.36,38.51,38.32,38.44,487600.0,38.36,38.51,38.32,38.44,487600.0
2011-09-19 10:30:00,38.44,38.51,38.4,38.44,350700.0,38.44,38.51,38.4,38.44,350700.0
2011-09-19 10:35:00,38.44,38.51,38.36,38.43,272600.0,38.44,38.51,38.36,38.43,272600.0
2011-09-19 10:40:00,38.43,38.51,38.41,38.45,209600.0,38.43,38.51,38.41,38.45,209600.0
2011-09-19 10:45:00,38.45,38.51,38.42,38.51,419500.0,38.45,38.51,38.42,38.51,419500.0
2011-09-19 10:50:00,38.51,38.66,38.51,38.63,341500.0,38.51,38.66,38.51,38.63,341500.0
2011-09-19 10:55:00,38.63,38.73,38.62,38.72,214200.0,38.63,38.73,38.62,38.72,214200.0
2011-09-19 11:00:00,38.72,38.73,38.48,38.53,372400.0,38.72,38.73,38.48,38.53,372400.0
2011-09-19 11:05:00,38.54,38.54,38.42,38.46,286000.0,38.54,38.54,38.42,38.46,286000.0
2011-09-19 11:10:00,38.46,38.53,38.44,38.48,117800.0,38.46,38.53,38.44,38.48,117800.0
2011-09-19 11:15:00,38.48,38.57,38.46,38.54,128300.0,38.48,38.57,38.46,38.54,128300.0
2011-09-19 11:20:00,38.53,38.55,38.48,38.5,52800.0,38.53,38.55,38.48,38.5,52800.0
2011-09-19 11:25:00,38.49,38.53,38.39,38.42,155200.0,38.49,38.53,38.39,38.42,155200.0
2011-09-19 11:30:00,38.42,38.42,38.32,38.34,260100.0,38.42,38.42,38.32,38.34,260100.0
2011-09-19 11:35:00,38.34,38.41,38.3,38.4,113500.0,38.34,38.41,38.3,38.4,113500.0
2011-09-19 11:40:00,38.4,38.41,38.37,38.4,63800.0,38.4,38.41,38.37,38.4,63800.0
2011-09-19 11:45:00,38.4,38.55,38.34,38.54,411900.0,38.4,38.55,38.34,38.54,411900.0
2011-09-19 11:50:00,38.53,38.53,38.47,38.52,127900.0,38.53,38.53,38.47,38.52,127900.0
2011-09-19 11:55:00,38.52,38.53,38.45,38.46,95900.0,38.52,38.53,38.45,38.46,95900.0
2011-09-19 12:00:00,38.45,38.49,38.43,38.47,59300.0,38.45,38.49,38.43,38.47,59300.0
2011-09-19 12:05:00,38.49,38.52,38.45,38.46,120100.0,38.49,38.52,38.45,38.46,120100.0
2011-09-19 12:10:00,38.46,38.48,38.43,38.43,43900.0,38.46,38.48,38.43,38.43,43900.0
2011-09-19 12:15:00,38.44,38.45,38.36,38.41,126800.0,38.44,38.45,38.36,38.41,126800.0
2011-09-19 12:20:00,38.42,38.42,38.28,38.32,161700.0,38.42,38.42,38.28,38.32,161700.0
2011-09-19 12:25:00,38.33,38.42,38.33,38.41,119600.0,38.33,38.42,38.33,38.41,119600.0
2011-09-19 12:30:00,38.41,38.46,38.4,38.44,90700.0,38.41,38.46,38.4,38.44,90700.0
2011-09-19 12:35:00,38.44,38.46,38.29,38.33,127600.0,38.44,38.46,38.29,38.33,127600.0
2011-09-19 12:40:00,38.33,38.41,38.3,38.4,104100.0,38.33,38.41,38.3,38.4,104100.0
2011-09-19 12:45:00,38.38,38.42,38.35,38.36,83100.0,38.38,38.42,38.35,38.36,83100.0
2011-09-19 12:50:00,38.37,38.38,38.27,38.3,486900.0,38.37,38.38,38.27,38.3,486900.0
2011-09-19 12:55:00,38.3,38.34,38.27,38.3,226700.0,38.3,38.34,38.27,38.3,226700.0
2011-09-19 13:00:00,38.29,38.3,38.26,38.26,218400.0,38.29,38.3,38.26,38.26,218400.0
2011-09-19 13:05:00,38.26,38.3,38.18,38.29,345400.0,38.26,38.3,38.18,38.29,345400.0
2011-09-19 13:10:00,38.28,38.29,37.94,37.95,2291800.0,38.28,38.29,37.94,37.95,2291800.0
2011-09-19 13:15:00,37.98,38.1,37.94,38.04,496400.0,37.98,38.1,37.94,38.04,496400.0
2011-09-19 13:20:00,38.04,38.09,37.99,38.07,278100.0,38.04,38.09,37.99,38.07,278100.0
2011-09-19 13:25:00,38.07,38.2,38.06,38.16,442200.0,38.07,38.2,38.06,38.16,442200.0
2011-09-19 13:30:00,38.15,38.15,38.05,38.06,154500.0,38.15,38.15,38.05,38.06,154500.0
2011-09-19 13:35:00,38.06,38.06,37.95,38.04,278100.0,38.06,38.06,37.95,38.04,278100.0
2011-09-19 13:40:00,38.03,38.08,38.0,38.08,168700.0,38.03,38.08,38.0,38.08,168700.0
2011-09-19 13:45:00,38.08,38.13,38.07,38.09,57500.0,38.08,38.13,38.07,38.09,57500.0
2011-09-19 13:50:00,38.09,38.11,38.03,38.06,113600.0,38.09,38.11,38.03,38.06,113600.0
2011-09-19 13:55:00,38.07,38.1,38.05,38.09,88400.0,38.07,38.1,38.05,38.09,88400.0
2011-09-19 14:00:00,38.09,38.1,38.02,38.03,142000.0,38.09,38.1,38.02,38.03,142000.0
2011-09-19 14:05:00,38.02,38.09,38.0,38.08,323700.0,38.02,38.09,38.0,38.08,323700.0
2011-09-19 14:10:00,38.08,38.1,38.02,38.1,154900.0,38.08,38.1,38.02,38.1,154900.0
2011-09-19 14:15:00,38.09,38.27,38.08,38.26,217600.0,38.09,38.27,38.08,38.26,217600.0
2011-09-19 14:20:00,38.26,38.26,38.2,38.2,119700.0,38.26,38.26,38.2,38.2,119700.0
2011-09-19 14:25:00,38.21,38.27,38.2,38.24,137900.0,38.21,38.27,38.2,38.24,137900.0
2011-09-19 14:30:00,38.25,38.27,38.23,38.24,125600.0,38.25,38.27,38.23,38.24,125600.0
2011-09-19 14:35:00,38.24,38.26,38.21,38.25,93200.0,38.24,38.26,38.21,38.25,93200.0
2011-09-19 14:40:00,38.26,38.28,38.25,38.27,69900.0,38.26,38.28,38.25,38.27,69900.0
2011-09-19 14:45:00,38.27,38.27,38.21,38.24,61700.0,38.27,38.27,38.21,38.24,61700.0
2011-09-19 14:50:00,38.24,38.27,38.17,38.17,96000.0,38.24,38.27,38.17,38.17,96000.0
2011-09-19 14:55:00,38.17,38.19,38.14,38.16,123400.0,38.17,38.19,38.14,38.16,123400.0
2011-09-19 15:00:00,38.16,38.2,38.13,38.18,141900.0,38.16,38.2,38.13,38.18,141900.0
2011-09-19 15:05:00,38.18,38.23,38.16,38.16,140300.0,38.18,38.23,38.16,38.16,140300.0
2011-09-19 15:10:00,38.17,38.25,38.16,38.23,85700.0,38.17,38.25,38.16,38.23,85700.0
2011-09-19 15:15:00,38.23,38.33,38.2,38.27,201200.0,38.23,38.33,38.2,38.27,201200.0
2011-09-19 15:20:00,38.27,38.32,38.26,38.3,99800.0,38.27,38.32,38.26,38.3,99800.0
2011-09-19 15:25:00,38.3,38.34,38.28,38.32,168700.0,38.3,38.34,38.28,38.32,168700.0
2011-09-19 15:30:00,38.32,38.48,38.32,38.48,536100.0,38.32,38.48,38.32,38.48,536100.0
2011-09-19 15:35:00,38.48,38.66,38.48,38.65,499600.0,38.48,38.66,38.48,38.65,499600.0
2011-09-19 15:40:00,38.66,38.67,38.63,38.65,322600.0,38.66,38.67,38.63,38.65,322600.0
2011-09-19 15:45:00,38.65,38.65,38.6,38.61,202800.0,38.65,38.65,38.6,38.61,202800.0
2011-09-19 15:50:00,38.62,38.64,38.6,38.63,268700.0,38.62,38.64,38.6,38.63,268700.0
2011-09-19 15:55:00,38.63,38.72,38.61,38.68,577300.0,38.63,38.72,38.61,38.68,577300.0
2011-09-20 09:30:00,38.26,38.38,38.16,38.34,685100.0,38.26,38.38,38.16,38.34,685100.0
2011-09-20 09:35:00,38.34,38.42,38.28,38.38,266300.0,38.34,38.42,38.28,38.38,266300.0
2011-09-20 09:40:00,38.38,38.48,38.37,38.44,314600.0,38.38,38.48,38.37,38.44,314600.0
2011-09-20 09:45:00,38.44,38.46,38.37,38.4,350100.0,38.44,38.46,38.37,38.4,350100.0
2011-09-20 09:50:00,38.4,38.47,38.38,38.46,414800.0,38.4,38.47,38.38,38.46,414800.0
2011-09-20 09:55:00,38.46,38.6,38.43,38.56,522500.0,38.46,38.6,38.43,38.56,522500.0
2011-09-20 10:00:00,38.57,38.83,38.56,38.82,892500.0,38.57,38.83,38.56,38.82,892500.0
2011-09-20 10:05:00,38.82,38.92,38.8,38.83,494300.0,38.82,38.92,38.8,38.83,494300.0
2011-09-20 10:10:00,38.83,38.93,38.78,38.9,232100.0,38.83,38.93,38.78,38.9,232100.0
2011-09-20 10:15:00,38.91,39.02,38.83,38.97,488100.0,38.91,39.02,38.83,38.97,488100.0
2011-09-20 10:20:00,38.97,39.17,38.95,39.05,536300.0,38.97,39.17,38.95,39.05,536300.0
2011-09-20 10:25:00,39.05,39.07,38.99,39.03,200100.0,39.05,39.07,38.99,39.03,200100.0
2011-09-20 10:30:00,39.03,39.1,39.03,39.03,139700.0,39.03,39.1,39.03,39.03,139700.0
2011-09-20 10:35:00,39.04,39.13,39.01,39.08,221400.0,39.04,39.13,39.01,39.08,221400.0
2011-09-20 10:40:00,39.08,39.14,39.04,39.08,283300.0,39.08,39.14,39.04,39.08,283300.0
2011-09-20 10:45:00,39.08,39.11,39.02,39.03,204000.0,39.08,39.11,39.02,39.03,204000.0
2011-09-20 10:50:00,39.03,39.03,38.95,38.97,282100.0,39.03,39.03,38.95,38.97,282100.0
2011-09-20 10:55:00,38.98,39.09,38.98,39.05,161300.0,38.98,39.09,38.98,39.05,161300.0
2011-09-20 11:00:00,39.06,39.25,39.05,39.1,690900.0,39.06,39.25,39.05,39.1,690900.0
2011-09-20 11:05:00,39.1,39.11,39.02,39.06,247600.0,39.1,39.11,39.02,39.06,247600.0
2011-09-20 11:10:00,39.06,39.1,38.96,38.96,120000.0,39.06,39.1,38.96,38.96,120000.0
2011-09-20 11:15:00,38.96,39.01,38.92,38.93,117100.0,38.96,39.01,38.92,38.93,117100.0
2011-09-20 11:20:00,38.93,39.05,38.93,39.03,126400.0,38.93,39.05,38.93,39.03,126400.0
2011-09-20 11:25:00,39.04,39.12,39.03,39.1,436400.0,39.04,39.12,39.03,39.1,436400.0
2011-09-20 11:30:00,39.09,39.11,39.04,39.1,139900.0,39.09,39.11,39.04,39.1,139900.0
2011-09-20 11:35:00,39.1,39.11,39.05,39.09,65000.0,39.1,39.11,39.05,39.09,65000.0
2011-09-20 11:40:00,39.08,39.13,39.05,39.11,80500.0,39.08,39.13,39.05,39.11,80500.0
2011-09-20 11:45:00,39.11,39.14,39.07,39.11,163900.0,39.11,39.14,39.07,39.11,163900.0
2011-09-20 11:50:00,39.11,39.16,39.09,39.16,130000.0,39.11,39.16,39.09,39.16,130000.0
2011-09-20 11:55:00,39.16,39.19,39.12,39.15,81700.0,39.16,39.19,39.12,39.15,81700.0
2011-09-20 12:00:00,39.15,39.15,38.97,38.98,525900.0,39.15,39.15,38.97,38.98,525900.0
2011-09-20 12:05:00,38.97,39.03,38.95,38.97,147100.0,38.97,39.03,38.95,38.97,147100.0
2011-09-20 12:10:00,38.97,39.01,38.96,38.98,80500.0,38.97,39.01,38.96,38.98,80500.0
2011-09-20 12:15:00,38.99,39.0,38.9,38.91,123800.0,38.99,39.0,38.9,38.91,123800.0
2011-09-20 12:20:00,38.91,39.0,38.89,38.99,103100.0,38.91,39.0,38.89,38.99,103100.0
2011-09-20 12:25:00,38.99,39.05,38.96,39.02,162800.0,38.99,39.05,38.96,39.02,162800.0
2011-09-20 12:30:00,39.02,39.05,38.93,38.93,121400.0,39.02,39.05,38.93,38.93,121400.0
2011-09-20 12:35:00,38.93,38.95,38.8,38.84,497500.0,38.93,38.95,38.8,38.84,497500.0
2011-09-20 12:40:00,38.83,38.86,38.8,38.84,327600.0,38.83,38.86,38.8,38.84,327600.0
2011-09-20 12:45:00,38.85,38.85,38.67,38.7,380300.0,38.85,38.85,38.67,38.7,380300.0
2011-09-20 12:50:00,38.7,38.8,38.69,38.78,93600.0,38.7,38.8,38.69,38.78,93600.0
2011-09-20 12:55:00,38.77,38.84,38.77,38.81,93900.0,38.77,38.84,38.77,38.81,93900.0
2011-09-20 13:00:00,38.81,38.9,38.8,38.89,178700.0,38.81,38.9,38.8,38.89,178700.0
2011-09-20 13:05:00,38.89,38.9,38.81,38.83,98000.0,38.89,38.9,38.81,38.83,98000.0
2011-09-20 13:10:00,38.81,38.9,38.8,38.9,54300.0,38.81,38.9,38.8,38.9,54300.0
2011-09-20 13:15:00,38.9,38.97,38.89,38.96,170200.0,38.9,38.97,38.89,38.96,170200.0
2011-09-20 13:20:00,38.96,39.03,38.94,39.02,147500.0,38.96,39.03,38.94,39.02,147500.0
2011-09-20 13:25:00,39.01,39.03,38.97,39.01,73400.0,39.01,39.03,38.97,39.01,73400.0
2011-09-20 13:30:00,39.0,39.02,38.94,38.96,84800.0,39.0,39.02,38.94,38.96,84800.0
2011-09-20 13:35:00,38.96,38.96,38.92,38.93,40600.0,38.96,38.96,38.92,38.93,40600.0
2011-09-20 13:40:00,38.92,38.93,38.83,38.86,118800.0,38.92,38.93,38.83,38.86,118800.0
2011-09-20 13:45:00,38.86,38.92,38.86,38.91,56500.0,38.86,38.92,38.86,38.91,56500.0
2011-09-20 13:50:00,38.9,38.96,38.87,38.94,84200.0,38.9,38.96,38.87,38.94,84200.0
2011-09-20 13:55:00,38.95,38.96,38.91,38.94,56300.0,38.95,38.96,38.91,38.94,56300.0
2011-09-20 14:00:00,38.94,38.94,38.84,38.85,108700.0,38.94,38.94,38.84,38.85,108700.0
2011-09-20 14:05:00,38.86,38.86,38.81,38.85,58700.0,38.86,38.86,38.81,38.85,58700.0
2011-09-20 14:10:00,38.86,38.9,38.85,38.88,56100.0,38.86,38.9,38.85,38.88,56100.0
2011-09-20 14:15:00,38.87,38.89,38.84,38.84,50800.0,38.87,38.89,38.84,38.84,50800.0
2011-09-20 14:20:00,38.84,38.86,38.76,38.77,340700.0,38.84,38.86,38.76,38.77,340700.0
2011-09-20 14:25:00,38.77,38.8,38.73,38.8,132200.0,38.77,38.8,38.73,38.8,132200.0
2011-09-20 14:30:00,38.8,38.8,38.75,38.75,47400.0,38.8,38.8,38.75,38.75,47400.0
2011-09-20 14:35:00,38.75,38.8,38.72,38.78,79700.0,38.75,38.8,38.72,38.78,79700.0
2011-09-20 14:40:00,38.78,38.78,38.72,38.75,120500.0,38.78,38.78,38.72,38.75,120500.0
2011-09-20 14:45:00,38.75,38.77,38.73,38.76,59000.0,38.75,38.77,38.73,38.76,59000.0
2011-09-20 14:50:00,38.76,38.77,38.74,38.75,49200.0,38.76,38.77,38.74,38.75,49200.0
2011-09-20 14:55:00,38.74,38.8,38.74,38.77,60800.0,38.74,38.8,38.74,38.77,60800.0
2011-09-20 15:00:00,38.77,38.81,38.74,38.75,92200.0,38.77,38.81,38.74,38.75,92200.0
2011-09-20 15:05:00,38.75,38.77,38.69,38.7,158400.0,38.75,38.77,38.69,38.7,158400.0
2011-09-20 15:10:00,38.69,38.7,38.64,38.69,284500.0,38.69,38.7,38.64,38.69,284500.0
2011-09-20 15:15:00,38.69,38.7,38.66,38.67,72200.0,38.69,38.7,38.66,38.67,72200.0
2011-09-20 15:20:00,38.67,38.67,38.62,38.62,74100.0,38.67,38.67,38.62,38.62,74100.0
2011-09-20 15:25:00,38.62,38.66,38.57,38.65,156200.0,38.62,38.66,38.57,38.65,156200.0
2011-09-20 15:30:00,38.64,38.8,38.63,38.77,432700.0,38.64,38.8,38.63,38.77,432700.0
2011-09-20 15:35:00,38.76,38.88,38.76,38.85,367300.0,38.76,38.88,38.76,38.85,367300.0
2011-09-20 15:40:00,38.86,38.86,38.79,38.8,259600.0,38.86,38.86,38.79,38.8,259600.0
2011-09-20 15:45:00,38.79,38.83,38.78,38.79,200800.0,38.79,38.83,38.78,38.79,200800.0
2011-09-20 15:50:00,38.78,38.79,38.75,38.78,173000.0,38.78,38.79,38.75,38.78,173000.0
2011-09-20 15:55:00,38.78,38.84,38.78,38.81,277300.0,38.78,38.84,38.78,38.81,277300.0
2011-09-21 09:30:00,39.1,39.24,39.06,39.19,265700.0,39.1,39.24,39.06,39.19,265700.0
2011-09-21 09:35:00,39.2,39.24,39.15,39.19,235000.0,39.2,39.24,39.15,39.19,235000.0
2011-09-21 09:40:00,39.19,39.21,39.02,39.1,335000.0,39.19,39.21,39.02,39.1,335000.0
2011-09-21 09:45:00,39.1,39.16,39.07,39.13,184400.0,39.1,39.16,39.07,39.13,184400.0
2011-09-21 09:50:00,39.12,39.12,38.97,39.06,228500.0,39.12,39.12,38.97,39.06,228500.0
2011-09-21 09:55:00,39.06,39.14,39.01,39.07,166400.0,39.06,39.14,39.01,39.07,166400.0
2011-09-21 10:00:00,39.06,39.12,39.02,39.05,123000.0,39.06,39.12,39.02,39.05,123000.0
2011-09-21 10:05:00,39.05,39.08,39.01,39.03,101100.0,39.05,39.08,39.01,39.03,101100.0
2011-09-21 10:10:00,39.03,39.09,39.0,39.05,112700.0,39.03,39.09,39.0,39.05,112700.0
2011-09-21 10:15:00,39.05,39.09,39.02,39.06,169800.0,39.05,39.09,39.02,39.06,169800.0
2011-09-21 10:20:00,39.06,39.06,38.88,38.9,396600.0,39.06,39.06,38.88,38.9,396600.0
2011-09-21 10:25:00,38.9,38.93,38.8,38.83,275700.0,38.9,38.93,38.8,38.83,275700.0
2011-09-21 10:30:00,38.84,39.02,38.84,38.98,362600.0,38.84,39.02,38.84,38.98,362600.0
2011-09-21 10:35:00,38.98,38.99,38.91,38.96,144000.0,38.98,38.99,38.91,38.96,144000.0
2011-09-21 10:40:00,38.95,39.07,38.95,39.07,174500.0,38.95,39.07,38.95,39.07,174500.0
2011-09-21 10:45:00,39.07,39.11,39.04,39.09,76200.0,39.07,39.11,39.04,39.09,76200.0
2011-09-21 10:50:00,39.09,39.1,39.03,39.06,147400.0,39.09,39.1,39.03,39.06,147400.0
2011-09-21 10:55:00,39.07,39.19,39.04,39.18,146900.0,39.07,39.19,39.04,39.18,146900.0
2011-09-21 11:00:00,39.18,39.39,39.15,39.32,424900.0,39.18,39.39,39.15,39.32,424900.0
2011-09-21 11:05:00,39.31,39.35,39.23,39.23,125900.0,39.31,39.35,39.23,39.23,125900.0
2011-09-21 11:10:00,39.23,39.29,39.22,39.26,93800.0,39.23,39.29,39.22,39.26,93800.0
2011-09-21 11:15:00,39.26,39.26,39.15,39.15,111600.0,39.26,39.26,39.15,39.15,111600.0
2011-09-21 11:20:00,39.16,39.23,39.15,39.22,88500.0,39.16,39.23,39.15,39.22,88500.0
2011-09-21 11:25:00,39.22,39.29,39.19,39.22,118900.0,39.22,39.29,39.19,39.22,118900.0
2011-09-21 11:30:00,39.21,39.31,39.2,39.27,133500.0,39.21,39.31,39.2,39.27,133500.0
2011-09-21 11:35:00,39.26,39.28,39.21,39.22,87600.0,39.26,39.28,39.21,39.22,87600.0
2011-09-21 11:40:00,39.24,39.29,39.21,39.26,130400.0,39.24,39.29,39.21,39.26,130400.0
2011-09-21 11:45:00,39.26,39.3,39.22,39.22,181400.0,39.26,39.3,39.22,39.22,181400.0
2011-09-21 11:50:00,39.22,39.29,39.22,39.28,95200.0,39.22,39.29,39.22,39.28,95200.0
2011-09-21 11:55:00,39.28,39.35,39.23,39.32,187500.0,39.28,39.35,39.23,39.32,187500.0
2011-09-21 12:00:00,39.31,39.36,39.3,39.33,192200.0,39.31,39.36,39.3,39.33,192200.0
2011-09-21 12:05:00,39.32,39.34,39.25,39.31,96000.0,39.32,39.34,39.25,39.31,96000.0
2011-09-21 12:10:00,39.31,39.32,39.24,39.25,70400.0,39.31,39.32,39.24,39.25,70400.0
2011-09-21 12:15:00,39.26,39.38,39.25,39.33,137400.0,39.26,39.38,39.25,39.33,137400.0
2011-09-21 12:20:00,39.33,39.35,39.25,39.26,120000.0,39.33,39.35,39.25,39.26,120000.0
2011-09-21 12:25:00,39.27,39.3,39.22,39.27,90200.0,39.27,39.3,39.22,39.27,90200.0
2011-09-21 12:30:00,39.27,39.33,39.26,39.3,70700.0,39.27,39.33,39.26,39.3,70700.0
2011-09-21 12:35:00,39.29,39.31,39.24,39.24,106700.0,39.29,39.31,39.24,39.24,106700.0
2011-09-21 12:40:00,39.25,39.6,39.25,39.53,653300.0,39.25,39.6,39.25,39.53,653300.0
2011-09-21 12:45:00,39.52,39.54,39.42,39.42,188600.0,39.52,39.54,39.42,39.42,188600.0
2011-09-21 12:50:00,39.41,39.46,39.36,39.39,328900.0,39.41,39.46,39.36,39.39,328900.0
2011-09-21 12:55:00,39.39,39.49,39.39,39.49,161400.0,39.39,39.49,39.39,39.49,161400.0
2011-09-21 13:00:00,39.48,39.54,39.46,39.53,335700.0,39.48,39.54,39.46,39.53,335700.0
2011-09-21 13:05:00,39.53,39.54,39.48,39.48,126600.0,39.53,39.54,39.48,39.48,126600.0
2011-09-21 13:10:00,39.48,39.5,39.43,39.44,146000.0,39.48,39.5,39.43,39.44,146000.0
2011-09-21 13:15:00,39.45,39.46,39.41,39.43,61800.0,39.45,39.46,39.41,39.43,61800.0
2011-09-21 13:20:00,39.43,39.44,39.32,39.35,119800.0,39.43,39.44,39.32,39.35,119800.0
2011-09-21 13:25:00,39.36,39.4,39.34,39.38,55000.0,39.36,39.4,39.34,39.38,55000.0
2011-09-21 13:30:00,39.38,39.44,39.37,39.42,191900.0,39.38,39.44,39.37,39.42,191900.0
2011-09-21 13:35:00,39.42,39.44,39.41,39.41,67200.0,39.42,39.44,39.41,39.41,67200.0
2011-09-21 13:40:00,39.4,39.44,39.4,39.44,42100.0,39.4,39.44,39.4,39.44,42100.0
2011-09-21 13:45:00,39.44,39.45,39.41,39.41,91900.0,39.44,39.45,39.41,39.41,91900.0
2011-09-21 13:50:00,39.42,39.42,39.29,39.31,305600.0,39.42,39.42,39.29,39.31,305600.0
2011-09-21 13:55:00,39.31,39.34,39.28,39.33,122500.0,39.31,39.34,39.28,39.33,122500.0
2011-09-21 14:00:00,39.33,39.35,39.31,39.31,78700.0,39.33,39.35,39.31,39.31,78700.0
2011-09-21 14:05:00,39.32,39.36,39.28,39.35,183600.0,39.32,39.36,39.28,39.35,183600.0
2011-09-21 14:10:00,39.35,39.45,39.31,39.38,112400.0,39.35,39.45,39.31,39.38,112400.0
2011-09-21 14:15:00,39.4,39.43,39.26,39.4,98000.0,39.4,39.43,39.26,39.4,98000.0
2011-09-21 14:20:00,39.4,39.64,39.37,39.58,533200.0,39.4,39.64,39.37,39.58,533200.0
2011-09-21 14:25:00,39.57,39.57,38.99,39.43,1541200.0,39.57,39.57,38.99,39.43,1541200.0
2011-09-21 14:30:00,39.44,39.45,39.08,39.1,982500.0,39.44,39.45,39.08,39.1,982500.0
2011-09-21 14:35:00,39.1,39.1,38.83,39.01,1176800.0,39.1,39.1,38.83,39.01,1176800.0
2011-09-21 14:40:00,39.02,39.03,38.81,38.94,816200.0,39.02,39.03,38.81,38.94,816200.0
2011-09-21 14:45:00,38.93,39.06,38.89,39.04,462100.0,38.93,39.06,38.89,39.04,462100.0
2011-09-21 14:50:00,39.04,39.16,39.02,39.08,760500.0,39.04,39.16,39.02,39.08,760500.0
2011-09-21 14:55:00,39.08,39.15,39.02,39.09,221000.0,39.08,39.15,39.02,39.09,221000.0
2011-09-21 15:00:00,39.09,39.13,39.0,39.13,311000.0,39.09,39.13,39.0,39.13,311000.0
2011-09-21 15:05:00,39.14,39.18,39.07,39.14,153600.0,39.14,39.18,39.07,39.14,153600.0
2011-09-21 15:10:00,39.15,39.25,39.11,39.11,222300.0,39.15,39.25,39.11,39.11,222300.0
2011-09-21 15:15:00,39.12,39.12,39.01,39.08,268600.0,39.12,39.12,39.01,39.08,268600.0
2011-09-21 15:20:00,39.07,39.09,38.98,39.0,250900.0,39.07,39.09,38.98,39.0,250900.0
2011-09-21 15:25:00,39.0,39.01,38.84,38.87,407100.0,39.0,39.01,38.84,38.87,407100.0
2011-09-21 15:30:00,38.86,38.89,38.53,38.68,1361300.0,38.86,38.89,38.53,38.68,1361300.0
2011-09-21 15:35:00,38.68,38.74,38.59,38.73,544400.0,38.68,38.74,38.59,38.73,544400.0
2011-09-21 15:40:00,38.73,38.75,38.66,38.75,408800.0,38.73,38.75,38.66,38.75,408800.0
2011-09-21 15:45:00,38.74,38.82,38.72,38.78,353600.0,38.74,38.82,38.72,38.78,353600.0
2011-09-21 15:50:00,38.77,38.78,38.34,38.35,897000.0,38.77,38.78,38.34,38.35,897000.0
2011-09-21 15:55:00,38.35,38.55,38.34,38.53,560600.0,38.35,38.55,38.34,38.53,560600.0
2011-09-22 09:30:00,36.22,36.23,35.95,36.08,2891800.0,36.22,36.23,35.95,36.08,2891800.0
2011-09-22 09:35:00,36.08,36.29,36.02,36.19,1241200.0,36.08,36.29,36.02,36.19,1241200.0
2011-09-22 09:40:00,36.2,36.25,36.11,36.16,715700.0,36.2,36.25,36.11,36.16,715700.0
2011-09-22 09:45:00,36.15,36.16,35.81,35.9,1369500.0,36.15,36.16,35.81,35.9,1369500.0
2011-09-22 09:50:00,35.89,35.89,35.59,35.78,1721500.0,35.89,35.89,35.59,35.78,1721500.0
2011-09-22 09:55:00,35.78,35.8,35.47,35.48,1989000.0,35.78,35.8,35.47,35.48,1989000.0
2011-09-22 10:00:00,35.48,35.78,35.39,35.75,1797100.0,35.48,35.78,35.39,35.75,1797100.0
2011-09-22 10:05:00,35.75,35.86,35.67,35.82,1009100.0,35.75,35.86,35.67,35.82,1009100.0
2011-09-22 10:10:00,35.81,35.86,35.6,35.63,889200.0,35.81,35.86,35.6,35.63,889200.0
2011-09-22 10:15:00,35.63,35.79,35.54,35.75,592000.0,35.63,35.79,35.54,35.75,592000.0
2011-09-22 10:20:00,35.75,35.96,35.75,35.89,1017600.0,35.75,35.96,35.75,35.89,1017600.0
2011-09-22 10:25:00,35.92,35.92,35.71,35.82,324300.0,35.92,35.92,35.71,35.82,324300.0
2011-09-22 10:30:00,35.82,35.94,35.67,35.86,567700.0,35.82,35.94,35.67,35.86,567700.0
2011-09-22 10:35:00,35.83,35.89,35.72,35.86,595300.0,35.83,35.89,35.72,35.86,595300.0
2011-09-22 10:40:00,35.87,36.09,35.83,36.05,831300.0,35.87,36.09,35.83,36.05,831300.0
2011-09-22 10:45:00,36.07,36.2,36.02,36.18,767100.0,36.07,36.2,36.02,36.18,767100.0
2011-09-22 10:50:00,36.17,36.2,36.0,36.02,565000.0,36.17,36.2,36.0,36.02,565000.0
2011-09-22 10:55:00,36.02,36.06,35.86,35.91,448200.0,36.02,36.06,35.86,35.91,448200.0
2011-09-22 11:00:00,35.91,35.99,35.85,35.98,412900.0,35.91,35.99,35.85,35.98,412900.0
2011-09-22 11:05:00,35.97,35.99,35.75,35.81,658200.0,35.97,35.99,35.75,35.81,658200.0
2011-09-22 11:10:00,35.8,35.92,35.79,35.87,318200.0,35.8,35.92,35.79,35.87,318200.0
2011-09-22 11:15:00,35.86,35.9,35.77,35.87,445600.0,35.86,35.9,35.77,35.87,445600.0
2011-09-22 11:20:00,35.87,35.98,35.83,35.92,384800.0,35.87,35.98,35.83,35.92,384800.0
2011-09-22 11:25:00,35.91,35.92,35.67,35.68,645000.0,35.91,35.92,35.67,35.68,645000.0
2011-09-22 11:30:00,35.68,35.81,35.65,35.76,668500.0,35.68,35.81,35.65,35.76,668500.0
2011-09-22 11:35:00,35.76,35.81,35.6,35.64,801800.0,35.76,35.81,35.6,35.64,801800.0
2011-09-22 11:40:00,35.63,35.75,35.58,35.69,1598700.0,35.63,35.75,35.58,35.69,1598700.0
2011-09-22 11:45:00,35.69,35.81,35.68,35.78,418700.0,35.69,35.81,35.68,35.78,418700.0
2011-09-22 11:50:00,35.77,35.83,35.7,35.78,732800.0,35.77,35.83,35.7,35.78,732800.0
2011-09-22 11:55:00,35.77,35.87,35.71,35.81,690800.0,35.77,35.87,35.71,35.81,690800.0
2011-09-22 12:00:00,35.82,35.87,35.7,35.71,409200.0,35.82,35.87,35.7,35.71,409200.0
2011-09-22 12:05:00,35.71,35.73,35.6,35.69,819400.0,35.71,35.73,35.6,35.69,819400.0
2011-09-22 12:10:00,35.68,35.82,35.62,35.75,299400.0,35.68,35.82,35.62,35.75,299400.0
2011-09-22 12:15:00,35.75,35.86,35.72,35.86,427600.0,35.75,35.86,35.72,35.86,427600.0
2011-09-22 12:20:00,35.85,35.94,35.84,35.91,550300.0,35.85,35.94,35.84,35.91,550300.0
2011-09-22 12:25:00,35.91,35.99,35.87,35.88,588200.0,35.91,35.99,35.87,35.88,588200.0
2011-09-22 12:30:00,35.88,35.97,35.87,35.93,341800.0,35.88,35.97,35.87,35.93,341800.0
2011-09-22 12:35:00,35.93,36.09,35.93,36.08,425300.0,35.93,36.09,35.93,36.08,425300.0
2011-09-22 12:40:00,36.08,36.13,36.04,36.11,329900.0,36.08,36.13,36.04,36.11,329900.0
2011-09-22 12:45:00,36.1,36.19,36.08,36.19,307300.0,36.1,36.19,36.08,36.19,307300.0
2011-09-22 12:50:00,36.18,36.32,36.18,36.25,649700.0,36.18,36.32,36.18,36.25,649700.0
2011-09-22 12:55:00,36.25,36.27,36.18,36.19,502900.0,36.25,36.27,36.18,36.19,502900.0
2011-09-22 13:00:00,36.19,36.21,35.96,36.0,812900.0,36.19,36.21,35.96,36.0,812900.0
2011-09-22 13:05:00,36.0,36.01,35.91,35.94,350900.0,36.0,36.01,35.91,35.94,350900.0
2011-09-22 13:10:00,35.94,35.99,35.88,35.88,329100.0,35.94,35.99,35.88,35.88,329100.0
2011-09-22 13:15:00,35.87,35.9,35.79,35.8,467700.0,35.87,35.9,35.79,35.8,467700.0
2011-09-22 13:20:00,35.79,35.83,35.5,35.54,812900.0,35.79,35.83,35.5,35.54,812900.0
2011-09-22 13:25:00,35.54,35.68,35.47,35.54,837500.0,35.54,35.68,35.47,35.54,837500.0
2011-09-22 13:30:00,35.53,35.58,35.42,35.51,1210400.0,35.53,35.58,35.42,35.51,1210400.0
2011-09-22 13:35:00,35.5,35.55,35.38,35.51,551100.0,35.5,35.55,35.38,35.51,551100.0
2011-09-22 13:40:00,35.51,35.53,35.38,35.43,335400.0,35.51,35.53,35.38,35.43,335400.0
2011-09-22 13:45:00,35.43,35.46,35.26,35.42,829900.0,35.43,35.46,35.26,35.42,829900.0
2011-09-22 13:50:00,35.43,35.47,35.35,35.36,491400.0,35.43,35.47,35.35,35.36,491400.0
2011-09-22 13:55:00,35.35,35.44,35.27,35.29,408700.0,35.35,35.44,35.27,35.29,408700.0
2011-09-22 14:00:00,35.28,35.29,35.12,35.19,1144200.0,35.28,35.29,35.12,35.19,1144200.0
2011-09-22 14:05:00,35.19,35.21,35.13,35.19,651000.0,35.19,35.21,35.13,35.19,651000.0
2011-09-22 14:10:00,35.18,35.44,35.16,35.42,700000.0,35.18,35.44,35.16,35.42,700000.0
2011-09-22 14:15:00,35.42,35.45,35.32,35.39,465400.0,35.42,35.45,35.32,35.39,465400.0
2011-09-22 14:20:00,35.38,35.58,35.37,35.56,765100.0,35.38,35.58,35.37,35.56,765100.0
2011-09-22 14:25:00,35.56,35.66,35.46,35.6,673300.0,35.56,35.66,35.46,35.6,673300.0
2011-09-22 14:30:00,35.6,35.6,35.37,35.41,699800.0,35.6,35.6,35.37,35.41,699800.0
2011-09-22 14:35:00,35.41,35.5,35.22,35.34,1054300.0,35.41,35.5,35.22,35.34,1054300.0
2011-09-22 14:40:00,35.34,35.43,35.26,35.36,503400.0,35.34,35.43,35.26,35.36,503400.0
2011-09-22 14:45:00,35.36,35.43,35.32,35.32,400700.0,35.36,35.43,35.32,35.32,400700.0
2011-09-22 14:50:00,35.33,35.37,35.27,35.3,285400.0,35.33,35.37,35.27,35.3,285400.0
2011-09-22 14:55:00,35.3,35.32,35.15,35.17,365300.0,35.3,35.32,35.15,35.17,365300.0
2011-09-22 15:00:00,35.16,35.17,35.0,35.12,953400.0,35.16,35.17,35.0,35.12,953400.0
2011-09-22 15:05:00,35.11,35.13,34.51,34.88,2437900.0,35.11,35.13,34.51,34.88,2437900.0
2011-09-22 15:10:00,34.89,35.03,34.83,34.91,764400.0,34.89,35.03,34.83,34.91,764400.0
2011-09-22 15:15:00,34.92,34.92,34.86,34.87,442500.0,34.92,34.92,34.86,34.87,442500.0
2011-09-22 15:20:00,34.86,34.88,34.56,34.61,706000.0,34.86,34.88,34.56,34.61,706000.0
2011-09-22 15:25:00,34.61,34.8,34.59,34.78,723900.0,34.61,34.8,34.59,34.78,723900.0
2011-09-22 15:30:00,34.78,34.91,34.75,34.86,543100.0,34.78,34.91,34.75,34.86,543100.0
2011-09-22 15:35:00,34.87,34.92,34.65,34.9,494900.0,34.87,34.92,34.65,34.9,494900.0
2011-09-22 15:40:00,34.9,34.93,34.76,34.83,407300.0,34.9,34.93,34.76,34.83,407300.0
2011-09-22 15:45:00,34.82,34.96,34.76,34.93,742600.0,34.82,34.96,34.76,34.93,742600.0
2011-09-22 15:50:00,34.93,34.95,34.8,34.8,597100.0,34.93,34.95,34.8,34.8,597100.0
2011-09-22 15:55:00,34.81,34.98,34.76,34.96,1090900.0,34.81,34.98,34.76,34.96,1090900.0
2011-09-23 09:30:00,31.8,32.1,31.54,32.06,4135200.0,31.8,32.1,31.54,32.06,4135200.0
2011-09-23 09:35:00,32.06,32.33,32.05,32.27,1650100.0,32.06,32.33,32.05,32.27,1650100.0
2011-09-23 09:40:00,32.28,32.29,31.95,32.26,1450700.0,32.28,32.29,31.95,32.26,1450700.0
2011-09-23 09:45:00,32.27,32.49,32.22,32.35,1616900.0,32.27,32.49,32.22,32.35,1616900.0
2011-09-23 09:50:00,32.35,32.54,32.35,32.42,1080300.0,32.35,32.54,32.35,32.42,1080300.0
2011-09-23 09:55:00,32.42,32.52,32.32,32.36,987400.0,32.42,32.52,32.32,32.36,987400.0
2011-09-23 10:00:00,32.36,32.52,32.26,32.28,668200.0,32.36,32.52,32.26,32.28,668200.0
2011-09-23 10:05:00,32.29,32.41,32.2,32.28,771700.0,32.29,32.41,32.2,32.28,771700.0
2011-09-23 10:10:00,32.27,32.35,32.12,32.13,719400.0,32.27,32.35,32.12,32.13,719400.0
2011-09-23 10:15:00,32.13,32.35,32.12,32.15,590100.0,32.13,32.35,32.12,32.15,590100.0
2011-09-23 10:20:00,32.14,32.24,31.79,32.04,682100.0,32.14,32.24,31.79,32.04,682100.0
2011-09-23 10:25:00,32.05,32.28,32.02,32.19,798900.0,32.05,32.28,32.02,32.19,798900.0
2011-09-23 10:30:00,32.18,32.2,31.84,31.88,763000.0,32.18,32.2,31.84,31.88,763000.0
2011-09-23 10:35:00,31.88,31.93,31.72,31.83,1350800.0,31.88,31.93,31.72,31.83,1350800.0
2011-09-23 10:40:00,31.83,31.88,31.6,31.77,1227300.0,31.83,31.88,31.6,31.77,1227300.0
2011-09-23 10:45:00,31.76,32.09,31.76,31.99,816400.0,31.76,32.09,31.76,31.99,816400.0
2011-09-23 10:50:00,31.99,32.15,31.94,32.01,820000.0,31.99,32.15,31.94,32.01,820000.0
2011-09-23 10:55:00,32.01,32.13,31.86,31.93,713500.0,32.01,32.13,31.86,31.93,713500.0
2011-09-23 11:00:00,31.93,32.02,31.81,31.95,522600.0,31.93,32.02,31.81,31.95,522600.0
2011-09-23 11:05:00,31.93,31.95,31.75,31.9,634200.0,31.93,31.95,31.75,31.9,634200.0
2011-09-23 11:10:00,31.89,32.05,31.88,31.96,674600.0,31.89,32.05,31.88,31.96,674600.0
2011-09-23 11:15:00,31.96,32.07,31.95,32.03,633300.0,31.96,32.07,31.95,32.03,633300.0
2011-09-23 11:20:00,32.02,32.13,31.92,32.07,493400.0,32.02,32.13,31.92,32.07,493400.0
2011-09-23 11:25:00,32.07,32.11,31.92,31.94,673100.0,32.07,32.11,31.92,31.94,673100.0
2011-09-23 11:30:00,31.93,31.96,31.78,31.91,495400.0,31.93,31.96,31.78,31.91,495400.0
2011-09-23 11:35:00,31.91,31.93,31.65,31.74,873500.0,31.91,31.93,31.65,31.74,873500.0
2011-09-23 11:40:00,31.75,31.78,31.5,31.55,813500.0,31.75,31.78,31.5,31.55,813500.0
2011-09-23 11:45:00,31.55,31.57,31.32,31.41,1426700.0,31.55,31.57,31.32,31.41,1426700.0
2011-09-23 11:50:00,31.41,31.43,31.23,31.34,927400.0,31.41,31.43,31.23,31.34,927400.0
2011-09-23 11:55:00,31.34,31.48,31.18,31.48,946000.0,31.34,31.48,31.18,31.48,946000.0
2011-09-23 12:00:00,31.47,31.55,31.37,31.54,714400.0,31.47,31.55,31.37,31.54,714400.0
2011-09-23 12:05:00,31.54,31.72,31.47,31.64,748300.0,31.54,31.72,31.47,31.64,748300.0
2011-09-23 12:10:00,31.64,31.64,31.52,31.57,352900.0,31.64,31.64,31.52,31.57,352900.0
2011-09-23 12:15:00,31.58,31.64,31.5,31.57,435000.0,31.58,31.64,31.5,31.57,435000.0
2011-09-23 12:20:00,31.58,31.6,31.48,31.5,387900.0,31.58,31.6,31.48,31.5,387900.0
2011-09-23 12:25:00,31.5,31.54,31.37,31.44,531100.0,31.5,31.54,31.37,31.44,531100.0
2011-09-23 12:30:00,31.44,31.56,31.44,31.54,324500.0,31.44,31.56,31.44,31.54,324500.0
2011-09-23 12:35:00,31.54,31.54,31.35,31.36,294400.0,31.54,31.54,31.35,31.36,294400.0
2011-09-23 12:40:00,31.37,31.38,31.05,31.15,1412400.0,31.37,31.38,31.05,31.15,1412400.0
2011-09-23 12:45:00,31.16,31.32,31.1,31.16,1010000.0,31.16,31.32,31.1,31.16,1010000.0
2011-09-23 12:50:00,31.15,31.22,31.01,31.01,578800.0,31.15,31.22,31.01,31.01,578800.0
2011-09-23 12:55:00,31.01,31.01,30.81,30.86,1490500.0,31.01,31.01,30.81,30.86,1490500.0
2011-09-23 13:00:00,30.86,30.9,30.64,30.71,942800.0,30.86,30.9,30.64,30.71,942800.0
2011-09-23 13:05:00,30.7,30.71,30.02,30.3,3017700.0,30.7,30.71,30.02,30.3,3017700.0
2011-09-23 13:10:00,30.31,30.38,29.72,29.77,3826500.0,30.31,30.38,29.72,29.77,3826500.0
2011-09-23 13:15:00,29.77,29.9,29.56,29.82,3714700.0,29.77,29.9,29.56,29.82,3714700.0
2011-09-23 13:20:00,29.81,30.08,29.05,29.18,3722900.0,29.81,30.08,29.05,29.18,3722900.0
2011-09-23 13:25:00,29.18,29.79,29.17,29.79,4153500.0,29.18,29.79,29.17,29.79,4153500.0
2011-09-23 13:30:00,29.78,29.86,29.6,29.69,2437600.0,29.78,29.86,29.6,29.69,2437600.0
2011-09-23 13:35:00,29.69,29.72,29.49,29.52,1519800.0,29.69,29.72,29.49,29.52,1519800.0
2011-09-23 13:40:00,29.51,29.72,29.5,29.72,1753800.0,29.51,29.72,29.5,29.72,1753800.0
2011-09-23 13:45:00,29.72,29.85,29.61,29.81,2452400.0,29.72,29.85,29.61,29.81,2452400.0
2011-09-23 13:50:00,29.82,29.88,29.68,29.7,1322900.0,29.82,29.88,29.68,29.7,1322900.0
2011-09-23 13:55:00,29.7,30.0,29.64,29.98,1278900.0,29.7,30.0,29.64,29.98,1278900.0
2011-09-23 14:00:00,29.99,30.17,29.93,30.08,1713300.0,29.99,30.17,29.93,30.08,1713300.0
2011-09-23 14:05:00,30.08,30.21,29.95,30.17,1077700.0,30.08,30.21,29.95,30.17,1077700.0
2011-09-23 14:10:00,30.18,30.18,29.78,29.79,1152700.0,30.18,30.18,29.78,29.79,1152700.0
2011-09-23 14:15:00,29.78,29.96,29.77,29.89,943100.0,29.78,29.96,29.77,29.89,943100.0
2011-09-23 14:20:00,29.89,29.91,29.75,29.78,651100.0,29.89,29.91,29.75,29.78,651100.0
2011-09-23 14:25:00,29.8,29.85,29.71,29.81,924600.0,29.8,29.85,29.71,29.81,924600.0
2011-09-23 14:30:00,29.8,30.2,29.79,29.98,781400.0,29.8,30.2,29.79,29.98,781400.0
2011-09-23 14:35:00,29.98,30.1,29.9,30.1,730300.0,29.98,30.1,29.9,30.1,730300.0
2011-09-23 14:40:00,30.1,30.13,29.97,29.97,1053200.0,30.1,30.13,29.97,29.97,1053200.0
2011-09-23 14:45:00,29.98,30.02,29.85,29.92,672200.0,29.98,30.02,29.85,29.92,672200.0
2011-09-23 14:50:00,29.93,29.93,29.8,29.9,435400.0,29.93,29.93,29.8,29.9,435400.0
2011-09-23 14:55:00,29.91,29.93,29.75,29.79,405500.0,29.91,29.93,29.75,29.79,405500.0
2011-09-23 15:00:00,29.79,29.94,29.79,29.85,462500.0,29.79,29.94,29.79,29.85,462500.0
2011-09-23 15:05:00,29.86,29.86,29.72,29.72,530100.0,29.86,29.86,29.72,29.72,530100.0
2011-09-23 15:10:00,29.73,29.74,29.6,29.71,1229300.0,29.73,29.74,29.6,29.71,1229300.0
2011-09-23 15:15:00,29.7,29.81,29.69,29.78,679500.0,29.7,29.81,29.69,29.78,679500.0
2011-09-23 15:20:00,29.78,29.87,29.75,29.76,545700.0,29.78,29.87,29.75,29.76,545700.0
2011-09-23 15:25:00,29.76,29.92,29.75,29.9,652400.0,29.76,29.92,29.75,29.9,652400.0
2011-09-23 15:30:00,29.89,29.92,29.84,29.92,652800.0,29.89,29.92,29.84,29.92,652800.0
2011-09-23 15:35:00,29.92,30.1,29.91,30.09,864300.0,29.92,30.1,29.91,30.09,864300.0
2011-09-23 15:40:00,30.09,30.15,30.02,30.14,969900.0,30.09,30.15,30.02,30.14,969900.0
2011-09-23 15:45:00,30.14,30.15,30.02,30.04,874900.0,30.14,30.15,30.02,30.04,874900.0
2011-09-23 15:50:00,30.04,30.05,29.95,29.95,942800.0,30.04,30.05,29.95,29.95,942800.0
2011-09-23 15:55:00,29.95,30.0,29.91,29.98,2549900.0,29.95,30.0,29.91,29.98,2549900.0
2011-09-26 09:30:00,27.51,28.03,27.44,27.99,4665700.0,27.51,28.03,27.44,27.99,4665700.0
2011-09-26 09:35:00,27.99,28.1,27.88,27.98,1831800.0,27.99,28.1,27.88,27.98,1831800.0
2011-09-26 09:40:00,27.98,28.15,27.85,28.13,2000700.0,27.98,28.15,27.85,28.13,2000700.0
2011-09-26 09:45:00,28.13,28.36,28.12,28.3,1842000.0,28.13,28.36,28.12,28.3,1842000.0
2011-09-26 09:50:00,28.3,28.38,28.14,28.31,1435000.0,28.3,28.38,28.14,28.31,1435000.0
2011-09-26 09:55:00,28.31,28.35,27.9,27.93,1613900.0,28.31,28.35,27.9,27.93,1613900.0
2011-09-26 10:00:00,27.93,28.03,27.63,27.72,1860200.0,27.93,28.03,27.63,27.72,1860200.0
2011-09-26 10:05:00,27.72,27.82,27.6,27.71,1535200.0,27.72,27.82,27.6,27.71,1535200.0
2011-09-26 10:10:00,27.69,27.69,27.42,27.51,1597600.0,27.69,27.69,27.42,27.51,1597600.0
2011-09-26 10:15:00,27.51,27.69,27.41,27.64,1592400.0,27.51,27.69,27.41,27.64,1592400.0
2011-09-26 10:20:00,27.63,27.92,27.62,27.87,1444900.0,27.63,27.92,27.62,27.87,1444900.0
2011-09-26 10:25:00,27.87,28.0,27.68,27.73,1213600.0,27.87,28.0,27.68,27.73,1213600.0
2011-09-26 10:30:00,27.74,27.87,27.63,27.71,959500.0,27.74,27.87,27.63,27.71,959500.0
2011-09-26 10:35:00,27.71,27.85,27.62,27.84,1000000.0,27.71,27.85,27.62,27.84,1000000.0
2011-09-26 10:40:00,27.84,28.17,27.77,28.06,1375800.0,27.84,28.17,27.77,28.06,1375800.0
2011-09-26 10:45:00,28.06,28.08,27.89,27.89,880600.0,28.06,28.08,27.89,27.89,880600.0
2011-09-26 10:50:00,27.88,28.36,27.87,28.28,1491600.0,27.88,28.36,27.87,28.28,1491600.0
2011-09-26 10:55:00,28.28,28.3,28.11,28.17,811200.0,28.28,28.3,28.11,28.17,811200.0
2011-09-26 11:00:00,28.17,28.21,28.06,28.21,690500.0,28.17,28.21,28.06,28.21,690500.0
2011-09-26 11:05:00,28.2,28.34,28.17,28.27,957700.0,28.2,28.34,28.17,28.27,957700.0
2011-09-26 11:10:00,28.26,28.32,28.1,28.24,918000.0,28.26,28.32,28.1,28.24,918000.0
2011-09-26 11:15:00,28.25,28.79,28.2,28.63,1729600.0,28.25,28.79,28.2,28.63,1729600.0
2011-09-26 11:20:00,28.63,29.06,28.59,29.03,1622000.0,28.63,29.06,28.59,29.03,1622000.0
2011-09-26 11:25:00,29.02,29.24,29.0,29.21,1042000.0,29.02,29.24,29.0,29.21,1042000.0
2011-09-26 11:30:00,29.19,29.52,29.19,29.48,1349800.0,29.19,29.52,29.19,29.48,1349800.0
2011-09-26 11:35:00,29.47,29.7,29.43,29.53,1129000.0,29.47,29.7,29.43,29.53,1129000.0
2011-09-26 11:40:00,29.52,29.52,29.3,29.31,1163700.0,29.52,29.52,29.3,29.31,1163700.0
2011-09-26 11:45:00,29.31,29.34,29.14,29.18,1369100.0,29.31,29.34,29.14,29.18,1369100.0
2011-09-26 11:50:00,29.19,29.22,28.95,29.01,949500.0,29.19,29.22,28.95,29.01,949500.0
2011-09-26 11:55:00,29.01,29.14,28.96,29.04,1062200.0,29.01,29.14,28.96,29.04,1062200.0
2011-09-26 12:00:00,29.03,29.07,28.88,28.95,789000.0,29.03,29.07,28.88,28.95,789000.0
2011-09-26 12:05:00,28.95,29.1,28.94,29.04,346300.0,28.95,29.1,28.94,29.04,346300.0
2011-09-26 12:10:00,29.03,29.03,28.8,28.95,720200.0,29.03,29.03,28.8,28.95,720200.0
2011-09-26 12:15:00,28.96,29.03,28.89,29.0,329900.0,28.96,29.03,28.89,29.0,329900.0
2011-09-26 12:20:00,29.0,29.52,28.97,29.42,1040300.0,29.0,29.52,28.97,29.42,1040300.0
2011-09-26 12:25:00,29.42,29.62,29.38,29.55,735800.0,29.42,29.62,29.38,29.55,735800.0
2011-09-26 12:30:00,29.55,29.79,29.42,29.7,757000.0,29.55,29.79,29.42,29.7,757000.0
2011-09-26 12:35:00,29.7,29.75,29.6,29.69,694200.0,29.7,29.75,29.6,29.69,694200.0
2011-09-26 12:40:00,29.69,29.78,29.43,29.44,821400.0,29.69,29.78,29.43,29.44,821400.0
2011-09-26 12:45:00,29.44,29.48,29.26,29.33,583400.0,29.44,29.48,29.26,29.33,583400.0
2011-09-26 12:50:00,29.33,29.43,29.32,29.34,255100.0,29.33,29.43,29.32,29.34,255100.0
2011-09-26 12:55:00,29.33,29.37,29.21,29.34,552200.0,29.33,29.37,29.21,29.34,552200.0
2011-09-26 13:00:00,29.34,29.34,29.17,29.28,329000.0,29.34,29.34,29.17,29.28,329000.0
2011-09-26 13:05:00,29.29,29.55,29.25,29.51,705200.0,29.29,29.55,29.25,29.51,705200.0
2011-09-26 13:10:00,29.47,29.52,29.36,29.45,489600.0,29.47,29.52,29.36,29.45,489600.0
2011-09-26 13:15:00,29.45,29.53,29.16,29.24,640900.0,29.45,29.53,29.16,29.24,640900.0
2011-09-26 13:20:00,29.25,29.32,29.08,29.18,907900.0,29.25,29.32,29.08,29.18,907900.0
2011-09-26 13:25:00,29.19,29.25,28.99,29.04,522200.0,29.19,29.25,28.99,29.04,522200.0
2011-09-26 13:30:00,29.05,29.21,28.96,29.13,535000.0,29.05,29.21,28.96,29.13,535000.0
2011-09-26 13:35:00,29.13,29.18,29.09,29.14,323000.0,29.13,29.18,29.09,29.14,323000.0
2011-09-26 13:40:00,29.14,29.23,29.13,29.13,251000.0,29.14,29.23,29.13,29.13,251000.0
2011-09-26 13:45:00,29.13,29.21,29.04,29.05,248400.0,29.13,29.21,29.04,29.05,248400.0
2011-09-26 13:50:00,29.05,29.31,29.04,29.3,246000.0,29.05,29.31,29.04,29.3,246000.0
2011-09-26 13:55:00,29.3,29.38,29.18,29.3,309400.0,29.3,29.38,29.18,29.3,309400.0
2011-09-26 14:00:00,29.31,29.53,29.31,29.43,709000.0,29.31,29.53,29.31,29.43,709000.0
2011-09-26 14:05:00,29.42,29.43,29.27,29.31,271300.0,29.42,29.43,29.27,29.31,271300.0
2011-09-26 14:10:00,29.33,29.42,29.28,29.3,345600.0,29.33,29.42,29.28,29.3,345600.0
2011-09-26 14:15:00,29.3,29.38,29.25,29.34,335700.0,29.3,29.38,29.25,29.34,335700.0
2011-09-26 14:20:00,29.33,29.36,29.25,29.31,240900.0,29.33,29.36,29.25,29.31,240900.0
2011-09-26 14:25:00,29.31,29.37,29.3,29.34,244200.0,29.31,29.37,29.3,29.34,244200.0
2011-09-26 14:30:00,29.33,29.48,29.3,29.48,337200.0,29.33,29.48,29.3,29.48,337200.0
2011-09-26 14:35:00,29.48,29.51,29.39,29.43,451100.0,29.48,29.51,29.39,29.43,451100.0
2011-09-26 14:40:00,29.44,29.44,29.29,29.32,339100.0,29.44,29.44,29.29,29.32,339100.0
2011-09-26 14:45:00,29.32,29.44,29.3,29.32,338600.0,29.32,29.44,29.3,29.32,338600.0
2011-09-26 14:50:00,29.31,29.31,29.11,29.17,538500.0,29.31,29.31,29.11,29.17,538500.0
2011-09-26 14:55:00,29.17,29.25,29.15,29.22,176700.0,29.17,29.25,29.15,29.22,176700.0
2011-09-26 15:00:00,29.22,29.29,29.21,29.28,177900.0,29.22,29.29,29.21,29.28,177900.0
2011-09-26 15:05:00,29.27,29.29,29.22,29.25,166500.0,29.27,29.29,29.22,29.25,166500.0
2011-09-26 15:10:00,29.25,29.28,29.23,29.27,139900.0,29.25,29.28,29.23,29.27,139900.0
2011-09-26 15:15:00,29.28,29.46,29.25,29.38,415000.0,29.28,29.46,29.25,29.38,415000.0
2011-09-26 15:20:00,29.39,29.5,29.38,29.45,301800.0,29.39,29.5,29.38,29.45,301800.0
2011-09-26 15:25:00,29.45,29.58,29.41,29.57,513100.0,29.45,29.58,29.41,29.57,513100.0
2011-09-26 15:30:00,29.56,29.67,29.45,29.63,692800.0,29.56,29.67,29.45,29.63,692800.0
2011-09-26 15:35:00,29.62,29.78,29.61,29.74,643100.0,29.62,29.78,29.61,29.74,643100.0
2011-09-26 15:40:00,29.74,29.85,29.65,29.85,712000.0,29.74,29.85,29.65,29.85,712000.0
2011-09-26 15:45:00,29.85,29.99,29.85,29.92,1044000.0,29.85,29.99,29.85,29.92,1044000.0
2011-09-26 15:50:00,29.91,29.98,29.69,29.69,917400.0,29.91,29.98,29.69,29.69,917400.0
2011-09-26 15:55:00,29.69,29.77,29.65,29.77,1037500.0,29.69,29.77,29.65,29.77,1037500.0
2011-09-27 09:30:00,32.02,32.05,31.76,31.78,3246500.0,32.02,32.05,31.76,31.78,3246500.0
2011-09-27 09:35:00,31.79,31.85,31.7,31.75,1548200.0,31.79,31.85,31.7,31.75,1548200.0
2011-09-27 09:40:00,31.76,31.77,31.59,31.62,1468300.0,31.76,31.77,31.59,31.62,1468300.0
2011-09-27 09:45:00,31.61,31.82,31.58,31.82,1680300.0,31.61,31.82,31.58,31.82,1680300.0
2011-09-27 09:50:00,31.82,31.97,31.77,31.81,918700.0,31.82,31.97,31.77,31.81,918700.0
2011-09-27 09:55:00,31.81,32.0,31.78,31.93,756500.0,31.81,32.0,31.78,31.93,756500.0
2011-09-27 10:00:00,31.93,32.02,31.73,31.75,1121200.0,31.93,32.02,31.73,31.75,1121200.0
2011-09-27 10:05:00,31.75,31.81,31.6,31.67,1010100.0,31.75,31.81,31.6,31.67,1010100.0
2011-09-27 10:10:00,31.67,31.77,31.57,31.6,1219800.0,31.67,31.77,31.57,31.6,1219800.0
2011-09-27 10:15:00,31.6,31.71,31.53,31.64,1096700.0,31.6,31.71,31.53,31.64,1096700.0
2011-09-27 10:20:00,31.64,31.78,31.52,31.7,1071000.0,31.64,31.78,31.52,31.7,1071000.0
2011-09-27 10:25:00,31.7,31.9,31.68,31.83,1002400.0,31.7,31.9,31.68,31.83,1002400.0
2011-09-27 10:30:00,31.83,31.87,31.73,31.75,673900.0,31.83,31.87,31.73,31.75,673900.0
2011-09-27 10:35:00,31.76,31.81,31.65,31.76,689100.0,31.76,31.81,31.65,31.76,689100.0
2011-09-27 10:40:00,31.76,31.85,31.69,31.82,703300.0,31.76,31.85,31.69,31.82,703300.0
2011-09-27 10:45:00,31.82,31.98,31.76,31.94,676100.0,31.82,31.98,31.76,31.94,676100.0
2011-09-27 10:50:00,31.93,31.97,31.78,31.87,704800.0,31.93,31.97,31.78,31.87,704800.0
2011-09-27 10:55:00,31.86,31.99,31.78,31.99,597400.0,31.86,31.99,31.78,31.99,597400.0
2011-09-27 11:00:00,31.99,32.0,31.75,31.77,678300.0,31.99,32.0,31.75,31.77,678300.0
2011-09-27 11:05:00,31.76,31.8,31.68,31.71,560900.0,31.76,31.8,31.68,31.71,560900.0
2011-09-27 11:10:00,31.71,31.75,31.54,31.55,1169400.0,31.71,31.75,31.54,31.55,1169400.0
2011-09-27 11:15:00,31.56,31.57,31.3,31.55,1486700.0,31.56,31.57,31.3,31.55,1486700.0
2011-09-27 11:20:00,31.53,31.55,31.12,31.16,1365200.0,31.53,31.55,31.12,31.16,1365200.0
2011-09-27 11:25:00,31.17,31.32,31.17,31.23,825700.0,31.17,31.32,31.17,31.23,825700.0
2011-09-27 11:30:00,31.24,31.3,31.08,31.13,619500.0,31.24,31.3,31.08,31.13,619500.0
2011-09-27 11:35:00,31.13,31.14,30.87,30.9,1193400.0,31.13,31.14,30.87,30.9,1193400.0
2011-09-27 11:40:00,30.9,30.97,30.81,30.87,816000.0,30.9,30.97,30.81,30.87,816000.0
2011-09-27 11:45:00,30.87,30.93,30.71,30.89,892600.0,30.87,30.93,30.71,30.89,892600.0
2011-09-27 11:50:00,30.9,31.02,30.84,31.01,526000.0,30.9,31.02,30.84,31.01,526000.0
2011-09-27 11:55:00,31.01,31.11,30.94,31.07,645400.0,31.01,31.11,30.94,31.07,645400.0
2011-09-27 12:00:00,31.08,31.33,30.99,31.26,730100.0,31.08,31.33,30.99,31.26,730100.0
2011-09-27 12:05:00,31.27,31.41,31.24,31.38,825300.0,31.27,31.41,31.24,31.38,825300.0
2011-09-27 12:10:00,31.38,31.49,31.35,31.46,537400.0,31.38,31.49,31.35,31.46,537400.0
2011-09-27 12:15:00,31.46,31.5,31.37,31.39,500300.0,31.46,31.5,31.37,31.39,500300.0
2011-09-27 12:20:00,31.4,31.41,31.3,31.33,391300.0,31.4,31.41,31.3,31.33,391300.0
2011-09-27 12:25:00,31.33,31.36,31.02,31.06,676900.0,31.33,31.36,31.02,31.06,676900.0
2011-09-27 12:30:00,31.07,31.08,30.91,31.0,792500.0,31.07,31.08,30.91,31.0,792500.0
2011-09-27 12:35:00,31.01,31.08,30.95,31.06,415600.0,31.01,31.08,30.95,31.06,415600.0
2011-09-27 12:40:00,31.07,31.07,30.86,30.93,457900.0,31.07,31.07,30.86,30.93,457900.0
2011-09-27 12:45:00,30.91,31.08,30.9,30.96,448500.0,30.91,31.08,30.9,30.96,448500.0
2011-09-27 12:50:00,30.96,30.98,30.88,30.96,315500.0,30.96,30.98,30.88,30.96,315500.0
2011-09-27 12:55:00,30.96,31.05,30.96,31.01,371700.0,30.96,31.05,30.96,31.01,371700.0
2011-09-27 13:00:00,31.01,31.1,30.98,31.01,369900.0,31.01,31.1,30.98,31.01,369900.0
2011-09-27 13:05:00,31.01,31.05,30.88,30.9,242200.0,31.01,31.05,30.88,30.9,242200.0
2011-09-27 13:10:00,30.9,30.95,30.75,30.76,812300.0,30.9,30.95,30.75,30.76,812300.0
2011-09-27 13:15:00,30.75,31.0,30.73,30.94,432200.0,30.75,31.0,30.73,30.94,432200.0
2011-09-27 13:20:00,30.95,31.0,30.61,30.64,671900.0,30.95,31.0,30.61,30.64,671900.0
2011-09-27 13:25:00,30.64,30.73,30.57,30.68,645000.0,30.64,30.73,30.57,30.68,645000.0
2011-09-27 13:30:00,30.68,30.72,30.6,30.71,491100.0,30.68,30.72,30.6,30.71,491100.0
2011-09-27 13:35:00,30.72,30.89,30.68,30.84,604000.0,30.72,30.89,30.68,30.84,604000.0
2011-09-27 13:40:00,30.84,30.91,30.8,30.9,324600.0,30.84,30.91,30.8,30.9,324600.0
2011-09-27 13:45:00,30.9,30.93,30.86,30.91,258300.0,30.9,30.93,30.86,30.91,258300.0
2011-09-27 13:50:00,30.91,30.94,30.7,30.75,528500.0,30.91,30.94,30.7,30.75,528500.0
2011-09-27 13:55:00,30.76,30.85,30.74,30.78,419800.0,30.76,30.85,30.74,30.78,419800.0
2011-09-27 14:00:00,30.78,30.81,30.69,30.77,303600.0,30.78,30.81,30.69,30.77,303600.0
2011-09-27 14:05:00,30.78,30.95,30.76,30.91,284200.0,30.78,30.95,30.76,30.91,284200.0
2011-09-27 14:10:00,30.9,31.21,30.89,31.21,1085000.0,30.9,31.21,30.89,31.21,1085000.0
2011-09-27 14:15:00,31.2,31.27,31.14,31.18,521200.0,31.2,31.27,31.14,31.18,521200.0
2011-09-27 14:20:00,31.19,31.22,31.14,31.2,369800.0,31.19,31.22,31.14,31.2,369800.0
2011-09-27 14:25:00,31.2,31.42,31.18,31.37,680200.0,31.2,31.42,31.18,31.37,680200.0
2011-09-27 14:30:00,31.38,31.49,31.33,31.38,489100.0,31.38,31.49,31.33,31.38,489100.0
2011-09-27 14:35:00,31.39,31.5,31.34,31.41,604300.0,31.39,31.5,31.34,31.41,604300.0
2011-09-27 14:40:00,31.4,31.46,31.26,31.26,370600.0,31.4,31.46,31.26,31.26,370600.0
2011-09-27 14:45:00,31.27,31.37,31.22,31.32,303900.0,31.27,31.37,31.22,31.32,303900.0
2011-09-27 14:50:00,31.32,31.46,31.32,31.37,373600.0,31.32,31.46,31.32,31.37,373600.0
2011-09-27 14:55:00,31.38,31.4,31.28,31.32,185700.0,31.38,31.4,31.28,31.32,185700.0
2011-09-27 15:00:00,31.32,31.33,31.21,31.23,250600.0,31.32,31.33,31.21,31.23,250600.0
2011-09-27 15:05:00,31.23,31.23,31.1,31.18,323700.0,31.23,31.23,31.1,31.18,323700.0
2011-09-27 15:10:00,31.18,31.22,31.09,31.14,440300.0,31.18,31.22,31.09,31.14,440300.0
2011-09-27 15:15:00,31.15,31.23,31.07,31.21,364200.0,31.15,31.23,31.07,31.21,364200.0
2011-09-27 15:20:00,31.21,31.23,31.07,31.09,265400.0,31.21,31.23,31.07,31.09,265400.0
2011-09-27 15:25:00,31.1,31.14,31.04,31.1,361100.0,31.1,31.14,31.04,31.1,361100.0
2011-09-27 15:30:00,31.08,31.19,31.02,31.12,556600.0,31.08,31.19,31.02,31.12,556600.0
2011-09-27 15:35:00,31.12,31.19,31.09,31.09,409300.0,31.12,31.19,31.09,31.09,409300.0
2011-09-27 15:40:00,31.09,31.11,30.93,31.01,718600.0,31.09,31.11,30.93,31.01,718600.0
2011-09-27 15:45:00,31.01,31.01,30.81,30.82,841100.0,31.01,31.01,30.81,30.82,841100.0
2011-09-27 15:50:00,30.81,30.86,30.79,30.81,737300.0,30.81,30.86,30.79,30.81,737300.0
2011-09-27 15:55:00,30.81,31.22,30.79,31.18,1523000.0,30.81,31.22,30.79,31.18,1523000.0
2011-09-28 09:30:00,30.75,30.95,30.7,30.94,1210000.0,30.75,30.95,30.7,30.94,1210000.0
2011-09-28 09:35:00,30.94,30.99,30.81,30.92,714000.0,30.94,30.99,30.81,30.92,714000.0
2011-09-28 09:40:00,30.92,30.94,30.74,30.82,449300.0,30.92,30.94,30.74,30.82,449300.0
2011-09-28 09:45:00,30.82,30.85,30.61,30.64,678300.0,30.82,30.85,30.61,30.64,678300.0
2011-09-28 09:50:00,30.64,30.75,30.45,30.47,1026800.0,30.64,30.75,30.45,30.47,1026800.0
2011-09-28 09:55:00,30.47,30.51,30.38,30.51,758600.0,30.47,30.51,30.38,30.51,758600.0
2011-09-28 10:00:00,30.51,30.51,30.26,30.33,881200.0,30.51,30.51,30.26,30.33,881200.0
2011-09-28 10:05:00,30.31,30.36,30.15,30.35,1031500.0,30.31,30.36,30.15,30.35,1031500.0
2011-09-28 10:10:00,30.35,30.37,30.1,30.26,829200.0,30.35,30.37,30.1,30.26,829200.0
2011-09-28 10:15:00,30.26,30.34,29.89,30.0,1713400.0,30.26,30.34,29.89,30.0,1713400.0
2011-09-28 10:20:00,29.99,30.22,29.89,30.15,957100.0,29.99,30.22,29.89,30.15,957100.0
2011-09-28 10:25:00,30.14,30.28,30.13,30.16,725600.0,30.14,30.28,30.13,30.16,725600.0
2011-09-28 10:30:00,30.17,30.22,29.92,30.03,711900.0,30.17,30.22,29.92,30.03,711900.0
2011-09-28 10:35:00,30.04,30.2,30.03,30.06,593300.0,30.04,30.2,30.03,30.06,593300.0
2011-09-28 10:40:00,30.05,30.38,30.05,30.26,900100.0,30.05,30.38,30.05,30.26,900100.0
2011-09-28 10:45:00,30.26,30.38,30.23,30.36,457400.0,30.26,30.38,30.23,30.36,457400.0
2011-09-28 10:50:00,30.37,30.52,30.32,30.49,682100.0,30.37,30.52,30.32,30.49,682100.0
2011-09-28 10:55:00,30.49,30.54,30.37,30.38,236700.0,30.49,30.54,30.37,30.38,236700.0
2011-09-28 11:00:00,30.38,30.42,30.14,30.23,554900.0,30.38,30.42,30.14,30.23,554900.0
2011-09-28 11:05:00,30.24,30.27,30.12,30.25,491300.0,30.24,30.27,30.12,30.25,491300.0
2011-09-28 11:10:00,30.26,30.38,30.2,30.28,298000.0,30.26,30.38,30.2,30.28,298000.0
2011-09-28 11:15:00,30.29,30.37,30.03,30.06,490500.0,30.29,30.37,30.03,30.06,490500.0
2011-09-28 11:20:00,30.06,30.08,29.93,30.03,856400.0,30.06,30.08,29.93,30.03,856400.0
2011-09-28 11:25:00,30.04,30.14,30.02,30.09,414800.0,30.04,30.14,30.02,30.09,414800.0
2011-09-28 11:30:00,30.09,30.09,29.96,30.06,265500.0,30.09,30.09,29.96,30.06,265500.0
2011-09-28 11:35:00,30.05,30.33,30.03,30.26,537700.0,30.05,30.33,30.03,30.26,537700.0
2011-09-28 11:40:00,30.26,30.32,30.19,30.31,249800.0,30.26,30.32,30.19,30.31,249800.0
2011-09-28 11:45:00,30.31,30.37,30.15,30.18,415700.0,30.31,30.37,30.15,30.18,415700.0
2011-09-28 11:50:00,30.19,30.19,30.08,30.11,224900.0,30.19,30.19,30.08,30.11,224900.0
2011-09-28 11:55:00,30.1,30.14,29.97,30.07,453000.0,30.1,30.14,29.97,30.07,453000.0
2011-09-28 12:00:00,30.09,30.12,29.96,30.04,438000.0,30.09,30.12,29.96,30.04,438000.0
2011-09-28 12:05:00,30.01,30.07,29.96,30.0,254100.0,30.01,30.07,29.96,30.0,254100.0
2011-09-28 12:10:00,30.0,30.03,29.7,29.84,1402600.0,30.0,30.03,29.7,29.84,1402600.0
2011-09-28 12:15:00,29.84,29.96,29.81,29.88,493000.0,29.84,29.96,29.81,29.88,493000.0
2011-09-28 12:20:00,29.88,29.96,29.72,29.73,540900.0,29.88,29.96,29.72,29.73,540900.0
2011-09-28 12:25:00,29.74,29.99,29.73,29.92,438600.0,29.74,29.99,29.73,29.92,438600.0
2011-09-28 12:30:00,29.91,29.92,29.79,29.89,345700.0,29.91,29.92,29.79,29.89,345700.0
2011-09-28 12:35:00,29.89,29.91,29.73,29.78,401300.0,29.89,29.91,29.73,29.78,401300.0
2011-09-28 12:40:00,29.77,29.79,29.6,29.71,818100.0,29.77,29.79,29.6,29.71,818100.0
2011-09-28 12:45:00,29.7,29.8,29.6,29.66,491200.0,29.7,29.8,29.6,29.66,491200.0
2011-09-28 12:50:00,29.64,29.75,29.55,29.65,506900.0,29.64,29.75,29.55,29.65,506900.0
2011-09-28 12:55:00,29.66,29.76,29.65,29.74,610600.0,29.66,29.76,29.65,29.74,610600.0
2011-09-28 13:00:00,29.74,29.74,29.53,29.6,581000.0,29.74,29.74,29.53,29.6,581000.0
2011-09-28 13:05:00,29.6,29.66,29.51,29.53,583200.0,29.6,29.66,29.51,29.53,583200.0
2011-09-28 13:10:00,29.54,29.54,29.34,29.41,1026100.0,29.54,29.54,29.34,29.41,1026100.0
2011-09-28 13:15:00,29.4,29.41,29.24,29.25,902500.0,29.4,29.41,29.24,29.25,902500.0
2011-09-28 13:20:00,29.26,29.42,29.18,29.39,876300.0,29.26,29.42,29.18,29.39,876300.0
2011-09-28 13:25:00,29.38,29.47,29.33,29.4,513700.0,29.38,29.47,29.33,29.4,513700.0
2011-09-28 13:30:00,29.39,29.39,29.05,29.09,745800.0,29.39,29.39,29.05,29.09,745800.0
2011-09-28 13:35:00,29.09,29.31,29.09,29.25,950900.0,29.09,29.31,29.09,29.25,950900.0
2011-09-28 13:40:00,29.25,29.36,29.17,29.28,968400.0,29.25,29.36,29.17,29.28,968400.0
2011-09-28 13:45:00,29.28,29.3,29.0,29.01,1231700.0,29.28,29.3,29.0,29.01,1231700.0
2011-09-28 13:50:00,29.02,29.07,28.86,28.93,1533200.0,29.02,29.07,28.86,28.93,1533200.0
2011-09-28 13:55:00,28.94,29.1,28.94,29.03,921100.0,28.94,29.1,28.94,29.03,921100.0
2011-09-28 14:00:00,29.04,29.04,28.86,28.87,521300.0,29.04,29.04,28.86,28.87,521300.0
2011-09-28 14:05:00,28.88,29.01,28.82,28.99,888500.0,28.88,29.01,28.82,28.99,888500.0
2011-09-28 14:10:00,28.98,29.01,28.86,28.99,526900.0,28.98,29.01,28.86,28.99,526900.0
2011-09-28 14:15:00,29.0,29.09,28.86,28.87,535700.0,29.0,29.09,28.86,28.87,535700.0
2011-09-28 14:20:00,28.87,28.88,28.7,28.84,1188500.0,28.87,28.88,28.7,28.84,1188500.0
2011-09-28 14:25:00,28.84,28.92,28.78,28.85,774000.0,28.84,28.92,28.78,28.85,774000.0
2011-09-28 14:30:00,28.86,28.89,28.75,28.85,491400.0,28.86,28.89,28.75,28.85,491400.0
2011-09-28 14:35:00,28.85,28.92,28.8,28.86,682300.0,28.85,28.92,28.8,28.86,682300.0
2011-09-28 14:40:00,28.86,29.17,28.84,29.13,954300.0,28.86,29.17,28.84,29.13,954300.0
2011-09-28 14:45:00,29.13,29.23,29.06,29.13,852000.0,29.13,29.23,29.06,29.13,852000.0
2011-09-28 14:50:00,29.13,29.24,29.08,29.18,431900.0,29.13,29.24,29.08,29.18,431900.0
2011-09-28 14:55:00,29.18,29.23,29.12,29.18,591900.0,29.18,29.23,29.12,29.18,591900.0
2011-09-28 15:00:00,29.19,29.3,29.15,29.29,419700.0,29.19,29.3,29.15,29.29,419700.0
2011-09-28 15:05:00,29.3,29.41,29.28,29.38,692200.0,29.3,29.41,29.28,29.38,692200.0
2011-09-28 15:10:00,29.38,29.5,29.35,29.38,608800.0,29.38,29.5,29.35,29.38,608800.0
2011-09-28 15:15:00,29.37,29.39,29.19,29.19,631500.0,29.37,29.39,29.19,29.19,631500.0
2011-09-28 15:20:00,29.19,29.29,29.13,29.22,631400.0,29.19,29.29,29.13,29.22,631400.0
2011-09-28 15:25:00,29.21,29.22,29.07,29.13,414600.0,29.21,29.22,29.07,29.13,414600.0
2011-09-28 15:30:00,29.13,29.18,29.01,29.02,372300.0,29.13,29.18,29.01,29.02,372300.0
2011-09-28 15:35:00,29.03,29.03,28.82,29.0,624700.0,29.03,29.03,28.82,29.0,624700.0
2011-09-28 15:40:00,28.99,29.19,28.98,29.03,696800.0,28.99,29.19,28.98,29.03,696800.0
2011-09-28 15:45:00,29.03,29.05,28.86,28.95,618000.0,29.03,29.05,28.86,28.95,618000.0
2011-09-28 15:50:00,28.96,29.13,28.91,28.99,849600.0,28.96,29.13,28.91,28.99,849600.0
2011-09-28 15:55:00,28.99,29.02,28.83,28.84,1573400.0,28.99,29.02,28.83,28.84,1573400.0
2011-09-29 09:30:00,29.96,30.04,29.8,29.86,1138500.0,29.96,30.04,29.8,29.86,1138500.0
2011-09-29 09:35:00,29.87,29.97,29.74,29.78,676000.0,29.87,29.97,29.74,29.78,676000.0
2011-09-29 09:40:00,29.78,29.79,29.58,29.75,932500.0,29.78,29.79,29.58,29.75,932500.0
2011-09-29 09:45:00,29.75,29.82,29.65,29.76,728900.0,29.75,29.82,29.65,29.76,728900.0
2011-09-29 09:50:00,29.76,29.84,29.73,29.73,506900.0,29.76,29.84,29.73,29.73,506900.0
2011-09-29 09:55:00,29.73,29.83,29.64,29.7,386100.0,29.73,29.83,29.64,29.7,386100.0
2011-09-29 10:00:00,29.71,29.77,29.45,29.52,814600.0,29.71,29.77,29.45,29.52,814600.0
2011-09-29 10:05:00,29.51,29.56,29.45,29.5,328000.0,29.51,29.56,29.45,29.5,328000.0
2011-09-29 10:10:00,29.5,29.74,29.47,29.64,745900.0,29.5,29.74,29.47,29.64,745900.0
2011-09-29 10:15:00,29.64,29.77,29.63,29.68,397700.0,29.64,29.77,29.63,29.68,397700.0
2011-09-29 10:20:00,29.66,29.66,29.31,29.39,742200.0,29.66,29.66,29.31,29.39,742200.0
2011-09-29 10:25:00,29.39,29.45,29.3,29.32,601700.0,29.39,29.45,29.3,29.32,601700.0
2011-09-29 10:30:00,29.32,29.55,29.31,29.48,658900.0,29.32,29.55,29.31,29.48,658900.0
2011-09-29 10:35:00,29.47,29.59,29.39,29.39,432900.0,29.47,29.59,29.39,29.39,432900.0
2011-09-29 10:40:00,29.39,29.45,29.2,29.24,531300.0,29.39,29.45,29.2,29.24,531300.0
2011-09-29 10:45:00,29.24,29.26,29.03,29.25,1039000.0,29.24,29.26,29.03,29.25,1039000.0
2011-09-29 10:50:00,29.26,29.35,29.2,29.28,512600.0,29.26,29.35,29.2,29.28,512600.0
2011-09-29 10:55:00,29.29,29.4,29.25,29.32,364900.0,29.29,29.4,29.25,29.32,364900.0
2011-09-29 11:00:00,29.33,29.47,29.26,29.41,485500.0,29.33,29.47,29.26,29.41,485500.0
2011-09-29 11:05:00,29.41,29.45,29.3,29.42,348000.0,29.41,29.45,29.3,29.42,348000.0
2011-09-29 11:10:00,29.42,29.44,29.3,29.43,300600.0,29.42,29.44,29.3,29.43,300600.0
2011-09-29 11:15:00,29.43,29.5,29.31,29.35,611800.0,29.43,29.5,29.31,29.35,611800.0
2011-09-29 11:20:00,29.36,29.45,29.26,29.41,428800.0,29.36,29.45,29.26,29.41,428800.0
2011-09-29 11:25:00,29.41,29.79,29.4,29.7,838500.0,29.41,29.79,29.4,29.7,838500.0
2011-09-29 11:30:00,29.71,29.77,29.64,29.66,380400.0,29.71,29.77,29.64,29.66,380400.0
2011-09-29 11:35:00,29.66,29.87,29.64,29.77,561100.0,29.66,29.87,29.64,29.77,561100.0
2011-09-29 11:40:00,29.77,29.81,29.68,29.76,574500.0,29.77,29.81,29.68,29.76,574500.0
2011-09-29 11:45:00,29.75,30.0,29.75,29.99,562800.0,29.75,30.0,29.75,29.99,562800.0
2011-09-29 11:50:00,29.99,30.0,29.83,29.84,803300.0,29.99,30.0,29.83,29.84,803300.0
2011-09-29 11:55:00,29.84,30.12,29.81,30.06,856200.0,29.84,30.12,29.81,30.06,856200.0
2011-09-29 12:00:00,30.07,30.19,29.99,30.18,1297200.0,30.07,30.19,29.99,30.18,1297200.0
2011-09-29 12:05:00,30.19,30.19,29.91,30.02,839100.0,30.19,30.19,29.91,30.02,839100.0
2011-09-29 12:10:00,30.02,30.09,29.9,29.9,563000.0,30.02,30.09,29.9,29.9,563000.0
2011-09-29 12:15:00,29.93,29.93,29.8,29.83,524100.0,29.93,29.93,29.8,29.83,524100.0
2011-09-29 12:20:00,29.84,29.85,29.75,29.81,357500.0,29.84,29.85,29.75,29.81,357500.0
2011-09-29 12:25:00,29.8,29.82,29.67,29.69,316200.0,29.8,29.82,29.67,29.69,316200.0
2011-09-29 12:30:00,29.69,29.73,29.59,29.62,263500.0,29.69,29.73,29.59,29.62,263500.0
2011-09-29 12:35:00,29.63,29.7,29.59,29.6,438700.0,29.63,29.7,29.59,29.6,438700.0
2011-09-29 12:40:00,29.6,29.66,29.51,29.52,470700.0,29.6,29.66,29.51,29.52,470700.0
2011-09-29 12:45:00,29.51,29.7,29.49,29.67,567200.0,29.51,29.7,29.49,29.67,567200.0
2011-09-29 12:50:00,29.68,29.71,29.62,29.68,192600.0,29.68,29.71,29.62,29.68,192600.0
2011-09-29 12:55:00,29.68,29.68,29.56,29.6,207800.0,29.68,29.68,29.56,29.6,207800.0
2011-09-29 13:00:00,29.61,29.69,29.54,29.69,400900.0,29.61,29.69,29.54,29.69,400900.0
2011-09-29 13:05:00,29.69,29.82,29.62,29.78,492900.0,29.69,29.82,29.62,29.78,492900.0
2011-09-29 13:10:00,29.78,29.82,29.76,29.79,267400.0,29.78,29.82,29.76,29.79,267400.0
2011-09-29 13:15:00,29.79,29.96,29.75,29.87,399000.0,29.79,29.96,29.75,29.87,399000.0
2011-09-29 13:20:00,29.87,29.87,29.65,29.71,522200.0,29.87,29.87,29.65,29.71,522200.0
2011-09-29 13:25:00,29.71,29.73,29.56,29.6,346600.0,29.71,29.73,29.56,29.6,346600.0
2011-09-29 13:30:00,29.6,29.63,29.51,29.56,279300.0,29.6,29.63,29.51,29.56,279300.0
2011-09-29 13:35:00,29.56,29.63,29.47,29.5,286200.0,29.56,29.63,29.47,29.5,286200.0
2011-09-29 13:40:00,29.5,29.6,29.48,29.54,223500.0,29.5,29.6,29.48,29.54,223500.0
2011-09-29 13:45:00,29.54,29.66,29.52,29.63,211100.0,29.54,29.66,29.52,29.63,211100.0
2011-09-29 13:50:00,29.64,29.67,29.59,29.66,143500.0,29.64,29.67,29.59,29.66,143500.0
2011-09-29 13:55:00,29.66,29.71,29.62,29.67,138400.0,29.66,29.71,29.62,29.67,138400.0
2011-09-29 14:00:00,29.68,29.74,29.56,29.56,163300.0,29.68,29.74,29.56,29.56,163300.0
2011-09-29 14:05:00,29.56,29.59,29.43,29.57,280000.0,29.56,29.59,29.43,29.57,280000.0
2011-09-29 14:10:00,29.54,29.54,29.31,29.36,438100.0,29.54,29.54,29.31,29.36,438100.0
2011-09-29 14:15:00,29.35,29.48,29.31,29.44,255200.0,29.35,29.48,29.31,29.44,255200.0
2011-09-29 14:20:00,29.44,29.52,29.44,29.51,326500.0,29.44,29.52,29.44,29.51,326500.0
2011-09-29 14:25:00,29.51,29.69,29.51,29.58,332400.0,29.51,29.69,29.51,29.58,332400.0
2011-09-29 14:30:00,29.58,29.63,29.45,29.57,213800.0,29.58,29.63,29.45,29.57,213800.0
2011-09-29 14:35:00,29.58,29.63,29.49,29.58,192200.0,29.58,29.63,29.49,29.58,192200.0
2011-09-29 14:40:00,29.58,29.62,29.44,29.46,138200.0,29.58,29.62,29.44,29.46,138200.0
2011-09-29 14:45:00,29.45,29.52,29.39,29.43,183200.0,29.45,29.52,29.39,29.43,183200.0
2011-09-29 14:50:00,29.42,29.53,29.4,29.53,253100.0,29.42,29.53,29.4,29.53,253100.0
2011-09-29 14:55:00,29.54,29.61,29.5,29.59,255300.0,29.54,29.61,29.5,29.59,255300.0
2011-09-29 15:00:00,29.59,29.62,29.49,29.5,259500.0,29.59,29.62,29.49,29.5,259500.0
2011-09-29 15:05:00,29.49,29.57,29.48,29.54,148000.0,29.49,29.57,29.48,29.54,148000.0
2011-09-29 15:10:00,29.54,29.59,29.52,29.54,161800.0,29.54,29.59,29.52,29.54,161800.0
2011-09-29 15:15:00,29.55,29.6,29.52,29.55,251700.0,29.55,29.6,29.52,29.55,251700.0
2011-09-29 15:20:00,29.55,29.69,29.53,29.68,263700.0,29.55,29.69,29.53,29.68,263700.0
2011-09-29 15:25:00,29.68,29.78,29.67,29.7,376100.0,29.68,29.78,29.67,29.7,376100.0
2011-09-29 15:30:00,29.71,29.74,29.61,29.61,194500.0,29.71,29.74,29.61,29.61,194500.0
2011-09-29 15:35:00,29.61,29.69,29.6,29.65,212300.0,29.61,29.69,29.6,29.65,212300.0
2011-09-29 15:40:00,29.66,29.68,29.61,29.66,163800.0,29.66,29.68,29.61,29.66,163800.0
2011-09-29 15:45:00,29.66,29.75,29.65,29.73,396800.0,29.66,29.75,29.65,29.73,396800.0
2011-09-29 15:50:00,29.74,29.8,29.72,29.73,346100.0,29.74,29.8,29.72,29.73,346100.0
2011-09-29 15:55:00,29.73,29.94,29.73,29.93,691000.0,29.73,29.94,29.73,29.93,691000.0
2011-09-30 09:30:00,29.57,29.65,29.51,29.57,459100.0,29.57,29.65,29.51,29.57,459100.0
2011-09-30 09:35:00,29.57,29.7,29.35,29.41,671400.0,29.57,29.7,29.35,29.41,671400.0
2011-09-30 09:40:00,29.41,29.6,29.38,29.57,591100.0,29.41,29.6,29.38,29.57,591100.0
2011-09-30 09:45:00,29.56,29.64,29.33,29.36,470800.0,29.56,29.64,29.33,29.36,470800.0
2011-09-30 09:50:00,29.35,29.5,29.31,29.46,416900.0,29.35,29.5,29.31,29.46,416900.0
2011-09-30 09:55:00,29.46,29.59,29.41,29.52,388100.0,29.46,29.59,29.41,29.52,388100.0
2011-09-30 10:00:00,29.52,29.6,29.41,29.48,641700.0,29.52,29.6,29.41,29.48,641700.0
2011-09-30 10:05:00,29.48,29.62,29.46,29.56,609700.0,29.48,29.62,29.46,29.56,609700.0
2011-09-30 10:10:00,29.56,29.59,29.42,29.47,294200.0,29.56,29.59,29.42,29.47,294200.0
2011-09-30 10:15:00,29.46,29.61,29.44,29.6,226300.0,29.46,29.61,29.44,29.6,226300.0
2011-09-30 10:20:00,29.6,29.81,29.58,29.8,707000.0,29.6,29.81,29.58,29.8,707000.0
2011-09-30 10:25:00,29.79,29.79,29.49,29.62,475600.0,29.79,29.79,29.49,29.62,475600.0
2011-09-30 10:30:00,29.63,29.63,29.49,29.54,341400.0,29.63,29.63,29.49,29.54,341400.0
2011-09-30 10:35:00,29.54,29.62,29.45,29.53,282400.0,29.54,29.62,29.45,29.53,282400.0
2011-09-30 10:40:00,29.52,29.54,29.48,29.52,142800.0,29.52,29.54,29.48,29.52,142800.0
2011-09-30 10:45:00,29.51,29.52,29.36,29.36,322700.0,29.51,29.52,29.36,29.36,322700.0
2011-09-30 10:50:00,29.37,29.46,29.3,29.32,339700.0,29.37,29.46,29.3,29.32,339700.0
2011-09-30 10:55:00,29.32,29.35,28.9,29.03,1392500.0,29.32,29.35,28.9,29.03,1392500.0
2011-09-30 11:00:00,29.03,29.29,28.99,29.23,822000.0,29.03,29.29,28.99,29.23,822000.0
2011-09-30 11:05:00,29.24,29.34,29.18,29.26,382000.0,29.24,29.34,29.18,29.26,382000.0
2011-09-30 11:10:00,29.27,29.31,29.2,29.25,246400.0,29.27,29.31,29.2,29.25,246400.0
2011-09-30 11:15:00,29.24,29.38,29.23,29.32,248900.0,29.24,29.38,29.23,29.32,248900.0
2011-09-30 11:20:00,29.31,29.52,29.3,29.41,440400.0,29.31,29.52,29.3,29.41,440400.0
2011-09-30 11:25:00,29.41,29.53,29.4,29.44,213700.0,29.41,29.53,29.4,29.44,213700.0
2011-09-30 11:30:00,29.44,29.56,29.42,29.54,261400.0,29.44,29.56,29.42,29.54,261400.0
2011-09-30 11:35:00,29.53,29.68,29.53,29.58,388200.0,29.53,29.68,29.53,29.58,388200.0
2011-09-30 11:40:00,29.59,29.71,29.56,29.63,364700.0,29.59,29.71,29.56,29.63,364700.0
2011-09-30 11:45:00,29.62,29.67,29.49,29.55,245600.0,29.62,29.67,29.49,29.55,245600.0
2011-09-30 11:50:00,29.56,29.59,29.41,29.47,234700.0,29.56,29.59,29.41,29.47,234700.0
2011-09-30 11:55:00,29.46,29.49,29.38,29.45,141400.0,29.46,29.49,29.38,29.45,141400.0
2011-09-30 12:00:00,29.45,29.57,29.44,29.55,228500.0,29.45,29.57,29.44,29.55,228500.0
2011-09-30 12:05:00,29.55,29.6,29.49,29.49,175100.0,29.55,29.6,29.49,29.49,175100.0
2011-09-30 12:10:00,29.5,29.54,29.38,29.45,263300.0,29.5,29.54,29.38,29.45,263300.0
2011-09-30 12:15:00,29.46,29.47,29.3,29.43,380600.0,29.46,29.47,29.3,29.43,380600.0
2011-09-30 12:20:00,29.43,29.55,29.41,29.52,176900.0,29.43,29.55,29.41,29.52,176900.0
2011-09-30 12:25:00,29.53,29.67,29.46,29.62,327900.0,29.53,29.67,29.46,29.62,327900.0
2011-09-30 12:30:00,29.62,29.7,29.6,29.67,326700.0,29.62,29.7,29.6,29.67,326700.0
2011-09-30 12:35:00,29.67,29.7,29.61,29.67,181600.0,29.67,29.7,29.61,29.67,181600.0
2011-09-30 12:40:00,29.67,29.72,29.65,29.72,213500.0,29.67,29.72,29.65,29.72,213500.0
2011-09-30 12:45:00,29.71,29.72,29.59,29.61,199000.0,29.71,29.72,29.59,29.61,199000.0
2011-09-30 12:50:00,29.6,29.64,29.52,29.57,208800.0,29.6,29.64,29.52,29.57,208800.0
2011-09-30 12:55:00,29.55,29.55,29.4,29.46,466000.0,29.55,29.55,29.4,29.46,466000.0
2011-09-30 13:00:00,29.46,29.52,29.42,29.43,165700.0,29.46,29.52,29.42,29.43,165700.0
2011-09-30 13:05:00,29.42,29.47,29.35,29.37,287500.0,29.42,29.47,29.35,29.37,287500.0
2011-09-30 13:10:00,29.37,29.39,29.25,29.37,323400.0,29.37,29.39,29.25,29.37,323400.0
2011-09-30 13:15:00,29.38,29.45,29.37,29.41,127000.0,29.38,29.45,29.37,29.41,127000.0
2011-09-30 13:20:00,29.4,29.4,29.23,29.3,173000.0,29.4,29.4,29.23,29.3,173000.0
2011-09-30 13:25:00,29.3,29.35,29.21,29.21,129100.0,29.3,29.35,29.21,29.21,129100.0
2011-09-30 13:30:00,29.21,29.36,29.19,29.35,290200.0,29.21,29.36,29.19,29.35,290200.0
2011-09-30 13:35:00,29.35,29.41,29.34,29.38,121200.0,29.35,29.41,29.34,29.38,121200.0
2011-09-30 13:40:00,29.38,29.38,29.27,29.34,155400.0,29.38,29.38,29.27,29.34,155400.0
2011-09-30 13:45:00,29.34,29.37,29.29,29.29,80900.0,29.34,29.37,29.29,29.29,80900.0
2011-09-30 13:50:00,29.3,29.32,29.26,29.31,176800.0,29.3,29.32,29.26,29.31,176800.0
2011-09-30 13:55:00,29.31,29.34,29.27,29.32,110200.0,29.31,29.34,29.27,29.32,110200.0
2011-09-30 14:00:00,29.32,29.37,29.29,29.33,119100.0,29.32,29.37,29.29,29.33,119100.0
2011-09-30 14:05:00,29.33,29.33,29.04,29.07,440500.0,29.33,29.33,29.04,29.07,440500.0
2011-09-30 14:10:00,29.07,29.16,29.02,29.11,414100.0,29.07,29.16,29.02,29.11,414100.0
2011-09-30 14:15:00,29.1,29.15,29.05,29.08,236000.0,29.1,29.15,29.05,29.08,236000.0
2011-09-30 14:20:00,29.08,29.09,28.95,29.03,425800.0,29.08,29.09,28.95,29.03,425800.0
2011-09-30 14:25:00,29.04,29.13,28.95,29.13,392900.0,29.04,29.13,28.95,29.13,392900.0
2011-09-30 14:30:00,29.13,29.19,29.08,29.13,255800.0,29.13,29.19,29.08,29.13,255800.0
2011-09-30 14:35:00,29.13,29.22,29.1,29.2,248600.0,29.13,29.22,29.1,29.2,248600.0
2011-09-30 14:40:00,29.2,29.36,29.2,29.35,346800.0,29.2,29.36,29.2,29.35,346800.0
2011-09-30 14:45:00,29.35,29.36,29.17,29.23,213100.0,29.35,29.36,29.17,29.23,213100.0
2011-09-30 14:50:00,29.23,29.26,29.16,29.23,223200.0,29.23,29.26,29.16,29.23,223200.0
2011-09-30 14:55:00,29.23,29.37,29.22,29.28,208700.0,29.23,29.37,29.22,29.28,208700.0
2011-09-30 15:00:00,29.29,29.36,29.22,29.26,192500.0,29.29,29.36,29.22,29.26,192500.0
2011-09-30 15:05:00,29.26,29.36,29.23,29.29,217400.0,29.26,29.36,29.23,29.29,217400.0
2011-09-30 15:10:00,29.28,29.33,29.24,29.25,159700.0,29.28,29.33,29.24,29.25,159700.0
2011-09-30 15:15:00,29.25,29.32,29.21,29.3,218800.0,29.25,29.32,29.21,29.3,218800.0
2011-09-30 15:20:00,29.3,29.31,29.24,29.24,137900.0,29.3,29.31,29.24,29.24,137900.0
2011-09-30 15:25:00,29.24,29.28,29.17,29.21,309400.0,29.24,29.28,29.17,29.21,309400.0
2011-09-30 15:30:00,29.2,29.28,29.13,29.17,306100.0,29.2,29.28,29.13,29.17,306100.0
2011-09-30 15:35:00,29.16,29.18,29.1,29.14,180100.0,29.16,29.18,29.1,29.14,180100.0
2011-09-30 15:40:00,29.14,29.2,29.12,29.17,319300.0,29.14,29.2,29.12,29.17,319300.0
2011-09-30 15:45:00,29.17,29.18,29.09,29.09,279300.0,29.17,29.18,29.09,29.09,279300.0
2011-09-30 15:50:00,29.1,29.1,28.93,29.01,1120100.0,29.1,29.1,28.93,29.01,1120100.0
2011-09-30 15:55:00,29.01,29.01,28.87,28.9,2083000.0,29.01,29.01,28.87,28.9,2083000.0
2011-10-03 09:30:00,30.0,30.11,29.94,29.94,1159400.0,30.0,30.11,29.94,29.94,1159400.0
2011-10-03 09:35:00,29.93,30.0,29.89,29.92,628900.0,29.93,30.0,29.89,29.92,628900.0
2011-10-03 09:40:00,29.92,29.98,29.91,29.97,420700.0,29.92,29.98,29.91,29.97,420700.0
2011-10-03 09:45:00,29.97,30.06,29.86,29.93,494000.0,29.97,30.06,29.86,29.93,494000.0
2011-10-03 09:50:00,29.93,29.93,29.8,29.8,367900.0,29.93,29.93,29.8,29.8,367900.0
2011-10-03 09:55:00,29.8,29.8,29.61,29.65,411300.0,29.8,29.8,29.61,29.65,411300.0
2011-10-03 10:00:00,29.65,29.92,29.65,29.75,747700.0,29.65,29.92,29.65,29.75,747700.0
2011-10-03 10:05:00,29.76,29.92,29.71,29.88,504600.0,29.76,29.92,29.71,29.88,504600.0
2011-10-03 10:10:00,29.88,29.91,29.75,29.78,299400.0,29.88,29.91,29.75,29.78,299400.0
2011-10-03 10:15:00,29.78,29.83,29.69,29.71,253200.0,29.78,29.83,29.69,29.71,253200.0
2011-10-03 10:20:00,29.72,29.79,29.63,29.63,290000.0,29.72,29.79,29.63,29.63,290000.0
2011-10-03 10:25:00,29.64,29.74,29.57,29.72,399600.0,29.64,29.74,29.57,29.72,399600.0
2011-10-03 10:30:00,29.73,29.81,29.69,29.73,248900.0,29.73,29.81,29.69,29.73,248900.0
2011-10-03 10:35:00,29.73,29.83,29.68,29.73,232300.0,29.73,29.83,29.68,29.73,232300.0
2011-10-03 10:40:00,29.73,29.77,29.58,29.62,381700.0,29.73,29.77,29.58,29.62,381700.0
2011-10-03 10:45:00,29.61,29.66,29.44,29.59,434600.0,29.61,29.66,29.44,29.59,434600.0
2011-10-03 10:50:00,29.59,29.8,29.59,29.77,394600.0,29.59,29.8,29.59,29.77,394600.0
2011-10-03 10:55:00,29.78,29.79,29.71,29.71,306100.0,29.78,29.79,29.71,29.71,306100.0
2011-10-03 11:00:00,29.72,29.74,29.6,29.68,323300.0,29.72,29.74,29.6,29.68,323300.0
2011-10-03 11:05:00,29.68,29.87,29.65,29.83,331800.0,29.68,29.87,29.65,29.83,331800.0
2011-10-03 11:10:00,29.87,29.91,29.78,29.84,327000.0,29.87,29.91,29.78,29.84,327000.0
2011-10-03 11:15:00,29.85,29.97,29.84,29.94,251400.0,29.85,29.97,29.84,29.94,251400.0
2011-10-03 11:20:00,29.94,30.0,29.86,29.88,255600.0,29.94,30.0,29.86,29.88,255600.0
2011-10-03 11:25:00,29.88,29.98,29.84,29.95,290300.0,29.88,29.98,29.84,29.95,290300.0
2011-10-03 11:30:00,29.95,29.98,29.89,29.97,377600.0,29.95,29.98,29.89,29.97,377600.0
2011-10-03 11:35:00,29.97,29.99,29.96,29.99,174400.0,29.97,29.99,29.96,29.99,174400.0
2011-10-03 11:40:00,29.98,29.99,29.92,29.97,279400.0,29.98,29.99,29.92,29.97,279400.0
2011-10-03 11:45:00,29.97,29.99,29.92,29.98,212700.0,29.97,29.99,29.92,29.98,212700.0
2011-10-03 11:50:00,29.96,30.0,29.95,29.97,189400.0,29.96,30.0,29.95,29.97,189400.0
2011-10-03 11:55:00,29.98,30.06,29.96,30.0,251400.0,29.98,30.06,29.96,30.0,251400.0
2011-10-03 12:00:00,30.0,30.04,29.95,29.98,364300.0,30.0,30.04,29.95,29.98,364300.0
2011-10-03 12:05:00,29.98,30.01,29.96,29.97,197800.0,29.98,30.01,29.96,29.97,197800.0
2011-10-03 12:10:00,29.96,29.98,29.78,29.78,333200.0,29.96,29.98,29.78,29.78,333200.0
2011-10-03 12:15:00,29.77,29.82,29.74,29.78,181400.0,29.77,29.82,29.74,29.78,181400.0
2011-10-03 12:20:00,29.77,29.82,29.73,29.8,141300.0,29.77,29.82,29.73,29.8,141300.0
2011-10-03 12:25:00,29.8,29.82,29.75,29.75,78800.0,29.8,29.82,29.75,29.75,78800.0
2011-10-03 12:30:00,29.74,29.75,29.65,29.71,184100.0,29.74,29.75,29.65,29.71,184100.0
2011-10-03 12:35:00,29.7,29.78,29.62,29.77,232900.0,29.7,29.78,29.62,29.77,232900.0
2011-10-03 12:40:00,29.77,29.79,29.72,29.75,101000.0,29.77,29.79,29.72,29.75,101000.0
2011-10-03 12:45:00,29.75,29.79,29.72,29.74,103500.0,29.75,29.79,29.72,29.74,103500.0
2011-10-03 12:50:00,29.74,29.75,29.7,29.74,143900.0,29.74,29.75,29.7,29.74,143900.0
2011-10-03 12:55:00,29.74,29.92,29.74,29.92,261700.0,29.74,29.92,29.74,29.92,261700.0
2011-10-03 13:00:00,29.91,29.94,29.87,29.9,248300.0,29.91,29.94,29.87,29.9,248300.0
2011-10-03 13:05:00,29.89,30.05,29.87,30.04,266900.0,29.89,30.05,29.87,30.04,266900.0
2011-10-03 13:10:00,30.05,30.16,30.0,30.03,428300.0,30.05,30.16,30.0,30.03,428300.0
2011-10-03 13:15:00,30.02,30.02,29.8,29.98,316900.0,30.02,30.02,29.8,29.98,316900.0
2011-10-03 13:20:00,29.99,30.04,29.93,29.98,233100.0,29.99,30.04,29.93,29.98,233100.0
2011-10-03 13:25:00,29.98,30.09,29.98,30.04,283400.0,29.98,30.09,29.98,30.04,283400.0
2011-10-03 13:30:00,30.05,30.15,30.0,30.0,300000.0,30.05,30.15,30.0,30.0,300000.0
2011-10-03 13:35:00,30.0,30.03,29.83,29.85,427400.0,30.0,30.03,29.83,29.85,427400.0
2011-10-03 13:40:00,29.86,29.93,29.85,29.9,285500.0,29.86,29.93,29.85,29.9,285500.0
2011-10-03 13:45:00,29.89,29.92,29.81,29.82,133500.0,29.89,29.92,29.81,29.82,133500.0
2011-10-03 13:50:00,29.81,29.9,29.78,29.82,213300.0,29.81,29.9,29.78,29.82,213300.0
2011-10-03 13:55:00,29.83,29.93,29.8,29.91,257600.0,29.83,29.93,29.8,29.91,257600.0
2011-10-03 14:00:00,29.92,29.94,29.8,29.85,113200.0,29.92,29.94,29.8,29.85,113200.0
2011-10-03 14:05:00,29.86,30.04,29.85,29.94,476700.0,29.86,30.04,29.85,29.94,476700.0
2011-10-03 14:10:00,29.95,29.99,29.91,29.93,144300.0,29.95,29.99,29.91,29.93,144300.0
2011-10-03 14:15:00,29.94,29.94,29.86,29.9,177400.0,29.94,29.94,29.86,29.9,177400.0
2011-10-03 14:20:00,29.9,29.93,29.83,29.88,126100.0,29.9,29.93,29.83,29.88,126100.0
2011-10-03 14:25:00,29.88,29.93,29.82,29.9,335000.0,29.88,29.93,29.82,29.9,335000.0
2011-10-03 14:30:00,29.91,29.98,29.86,29.9,242400.0,29.91,29.98,29.86,29.9,242400.0
2011-10-03 14:35:00,29.89,29.91,29.73,29.75,209700.0,29.89,29.91,29.73,29.75,209700.0
2011-10-03 14:40:00,29.75,29.77,29.64,29.7,279800.0,29.75,29.77,29.64,29.7,279800.0
2011-10-03 14:45:00,29.69,29.7,29.48,29.6,369700.0,29.69,29.7,29.48,29.6,369700.0
2011-10-03 14:50:00,29.6,29.7,29.57,29.62,180800.0,29.6,29.7,29.57,29.62,180800.0
2011-10-03 14:55:00,29.62,29.71,29.59,29.71,190400.0,29.62,29.71,29.59,29.71,190400.0
2011-10-03 15:00:00,29.71,29.71,29.59,29.65,200400.0,29.71,29.71,29.59,29.65,200400.0
2011-10-03 15:05:00,29.66,29.77,29.66,29.69,181900.0,29.66,29.77,29.66,29.69,181900.0
2011-10-03 15:10:00,29.68,29.75,29.54,29.56,248700.0,29.68,29.75,29.54,29.56,248700.0
2011-10-03 15:15:00,29.57,29.63,29.49,29.54,178100.0,29.57,29.63,29.49,29.54,178100.0
2011-10-03 15:20:00,29.56,29.56,29.39,29.41,403300.0,29.56,29.56,29.39,29.41,403300.0
2011-10-03 15:25:00,29.4,29.49,29.39,29.46,355900.0,29.4,29.49,29.39,29.46,355900.0
2011-10-03 15:30:00,29.46,29.53,29.39,29.47,383400.0,29.46,29.53,29.39,29.47,383400.0
2011-10-03 15:35:00,29.46,29.53,29.45,29.47,336600.0,29.46,29.53,29.45,29.47,336600.0
2011-10-03 15:40:00,29.47,29.51,29.4,29.5,212000.0,29.47,29.51,29.4,29.5,212000.0
2011-10-03 15:45:00,29.5,29.68,29.46,29.61,261000.0,29.5,29.68,29.46,29.61,261000.0
2011-10-03 15:50:00,29.62,29.62,29.51,29.51,237000.0,29.62,29.62,29.51,29.51,237000.0
2011-10-03 15:55:00,29.52,29.58,29.45,29.47,496400.0,29.52,29.58,29.45,29.47,496400.0
2011-10-04 09:30:00,29.59,29.66,29.55,29.55,606400.0,29.59,29.66,29.55,29.55,606400.0
2011-10-04 09:35:00,29.55,29.6,29.39,29.39,750600.0,29.55,29.6,29.39,29.39,750600.0
2011-10-04 09:40:00,29.39,29.45,29.06,29.13,1322900.0,29.39,29.45,29.06,29.13,1322900.0
2011-10-04 09:45:00,29.13,29.31,29.12,29.27,899600.0,29.13,29.31,29.12,29.27,899600.0
2011-10-04 09:50:00,29.26,29.35,29.1,29.16,668200.0,29.26,29.35,29.1,29.16,668200.0
2011-10-04 09:55:00,29.15,29.16,28.93,29.12,960100.0,29.15,29.16,28.93,29.12,960100.0
2011-10-04 10:00:00,29.11,29.18,28.87,29.02,1154600.0,29.11,29.18,28.87,29.02,1154600.0
2011-10-04 10:05:00,29.02,29.22,28.94,29.14,705100.0,29.02,29.22,28.94,29.14,705100.0
2011-10-04 10:10:00,29.14,29.53,29.13,29.33,718900.0,29.14,29.53,29.13,29.33,718900.0
2011-10-04 10:15:00,29.34,29.59,29.33,29.48,623500.0,29.34,29.59,29.33,29.48,623500.0
2011-10-04 10:20:00,29.48,29.54,29.3,29.3,380200.0,29.48,29.54,29.3,29.3,380200.0
2011-10-04 10:25:00,29.3,29.34,29.21,29.29,385100.0,29.3,29.34,29.21,29.29,385100.0
2011-10-04 10:30:00,29.28,29.39,29.25,29.32,261700.0,29.28,29.39,29.25,29.32,261700.0
2011-10-04 10:35:00,29.31,29.39,29.2,29.39,357900.0,29.31,29.39,29.2,29.39,357900.0
2011-10-04 10:40:00,29.39,29.43,29.11,29.26,614700.0,29.39,29.43,29.11,29.26,614700.0
2011-10-04 10:45:00,29.27,29.31,29.12,29.25,453100.0,29.27,29.31,29.12,29.25,453100.0
2011-10-04 10:50:00,29.24,29.35,29.24,29.29,224600.0,29.24,29.35,29.24,29.29,224600.0
2011-10-04 10:55:00,29.29,29.44,29.29,29.37,282100.0,29.29,29.44,29.29,29.37,282100.0
2011-10-04 11:00:00,29.37,29.38,29.06,29.21,730600.0,29.37,29.38,29.06,29.21,730600.0
2011-10-04 11:05:00,29.21,29.27,29.14,29.21,290900.0,29.21,29.27,29.14,29.21,290900.0
2011-10-04 11:10:00,29.2,29.25,29.05,29.18,433200.0,29.2,29.25,29.05,29.18,433200.0
2011-10-04 11:15:00,29.19,29.25,28.99,29.03,581900.0,29.19,29.25,28.99,29.03,581900.0
2011-10-04 11:20:00,29.04,29.14,28.99,29.04,277600.0,29.04,29.14,28.99,29.04,277600.0
2011-10-04 11:25:00,29.04,29.04,28.57,28.72,1989600.0,29.04,29.04,28.57,28.72,1989600.0
2011-10-04 11:30:00,28.71,28.88,28.67,28.82,1114800.0,28.71,28.88,28.67,28.82,1114800.0
2011-10-04 11:35:00,28.81,28.84,28.7,28.8,357700.0,28.81,28.84,28.7,28.8,357700.0
2011-10-04 11:40:00,28.8,29.02,28.76,28.98,546500.0,28.8,29.02,28.76,28.98,546500.0
2011-10-04 11:45:00,28.98,28.98,28.89,28.9,281300.0,28.98,28.98,28.89,28.9,281300.0
2011-10-04 11:50:00,28.89,28.93,28.82,28.87,361800.0,28.89,28.93,28.82,28.87,361800.0
2011-10-04 11:55:00,28.86,28.97,28.74,28.9,333100.0,28.86,28.97,28.74,28.9,333100.0
2011-10-04 12:00:00,28.9,29.11,28.86,29.07,777600.0,28.9,29.11,28.86,29.07,777600.0
2011-10-04 12:05:00,29.07,29.18,29.0,29.15,410100.0,29.07,29.18,29.0,29.15,410100.0
2011-10-04 12:10:00,29.14,29.14,29.01,29.07,283900.0,29.14,29.14,29.01,29.07,283900.0
2011-10-04 12:15:00,29.07,29.07,28.88,29.02,409500.0,29.07,29.07,28.88,29.02,409500.0
2011-10-04 12:20:00,29.02,29.07,28.95,29.05,203300.0,29.02,29.07,28.95,29.05,203300.0
2011-10-04 12:25:00,29.05,29.05,28.96,28.97,92700.0,29.05,29.05,28.96,28.97,92700.0
2011-10-04 12:30:00,28.97,29.05,28.94,29.0,157000.0,28.97,29.05,28.94,29.0,157000.0
2011-10-04 12:35:00,29.01,29.18,29.0,29.12,264000.0,29.01,29.18,29.0,29.12,264000.0
2011-10-04 12:40:00,29.11,29.27,29.11,29.25,203600.0,29.11,29.27,29.11,29.25,203600.0
2011-10-04 12:45:00,29.24,29.43,29.24,29.32,605300.0,29.24,29.43,29.24,29.32,605300.0
2011-10-04 12:50:00,29.31,29.36,29.26,29.27,194900.0,29.31,29.36,29.26,29.27,194900.0
2011-10-04 12:55:00,29.27,29.27,29.13,29.18,238400.0,29.27,29.27,29.13,29.18,238400.0
2011-10-04 13:00:00,29.17,29.24,29.03,29.05,356100.0,29.17,29.24,29.03,29.05,356100.0
2011-10-04 13:05:00,29.04,29.06,28.94,29.0,404600.0,29.04,29.06,28.94,29.0,404600.0
2011-10-04 13:10:00,29.01,29.03,28.76,28.82,653100.0,29.01,29.03,28.76,28.82,653100.0
2011-10-04 13:15:00,28.82,28.98,28.82,28.95,354700.0,28.82,28.98,28.82,28.95,354700.0
2011-10-04 13:20:00,28.94,29.11,28.88,29.05,580100.0,28.94,29.11,28.88,29.05,580100.0
2011-10-04 13:25:00,29.05,29.08,28.99,28.99,226100.0,29.05,29.08,28.99,28.99,226100.0
2011-10-04 13:30:00,29.0,29.09,28.99,29.05,160700.0,29.0,29.09,28.99,29.05,160700.0
2011-10-04 13:35:00,29.03,29.08,28.98,28.99,112500.0,29.03,29.08,28.98,28.99,112500.0
2011-10-04 13:40:00,29.0,29.0,28.81,28.88,470800.0,29.0,29.0,28.81,28.88,470800.0
2011-10-04 13:45:00,28.88,28.9,28.78,28.83,413700.0,28.88,28.9,28.78,28.83,413700.0
2011-10-04 13:50:00,28.82,28.83,28.69,28.76,373100.0,28.82,28.83,28.69,28.76,373100.0
2011-10-04 13:55:00,28.76,28.78,28.64,28.68,451400.0,28.76,28.78,28.64,28.68,451400.0
2011-10-04 14:00:00,28.69,28.87,28.68,28.78,441200.0,28.69,28.87,28.68,28.78,441200.0
2011-10-04 14:05:00,28.78,28.88,28.67,28.69,231300.0,28.78,28.88,28.67,28.69,231300.0
2011-10-04 14:10:00,28.7,28.79,28.67,28.76,216300.0,28.7,28.79,28.67,28.76,216300.0
2011-10-04 14:15:00,28.78,28.78,28.68,28.7,190000.0,28.78,28.78,28.68,28.7,190000.0
2011-10-04 14:20:00,28.69,28.7,28.56,28.59,346800.0,28.69,28.7,28.56,28.59,346800.0
2011-10-04 14:25:00,28.6,28.77,28.59,28.66,383500.0,28.6,28.77,28.59,28.66,383500.0
2011-10-04 14:30:00,28.66,28.77,28.65,28.69,205000.0,28.66,28.77,28.65,28.69,205000.0
2011-10-04 14:35:00,28.68,28.72,28.6,28.61,329800.0,28.68,28.72,28.6,28.61,329800.0
2011-10-04 14:40:00,28.6,28.62,28.4,28.51,1204600.0,28.6,28.62,28.4,28.51,1204600.0
2011-10-04 14:45:00,28.51,28.54,28.38,28.4,426300.0,28.51,28.54,28.38,28.4,426300.0
2011-10-04 14:50:00,28.41,28.45,28.01,28.08,1991900.0,28.41,28.45,28.01,28.08,1991900.0
2011-10-04 14:55:00,28.08,28.28,28.07,28.14,709800.0,28.08,28.28,28.07,28.14,709800.0
2011-10-04 15:00:00,28.14,28.22,28.01,28.03,775700.0,28.14,28.22,28.01,28.03,775700.0
2011-10-04 15:05:00,28.03,28.11,27.9,27.93,1187600.0,28.03,28.11,27.9,27.93,1187600.0
2011-10-04 15:10:00,27.92,28.21,27.92,28.16,865100.0,27.92,28.21,27.92,28.16,865100.0
2011-10-04 15:15:00,28.16,28.18,28.01,28.15,587700.0,28.16,28.18,28.01,28.15,587700.0
2011-10-04 15:20:00,28.15,28.26,28.1,28.26,526500.0,28.15,28.26,28.1,28.26,526500.0
2011-10-04 15:25:00,28.25,28.57,28.23,28.39,1079000.0,28.25,28.57,28.23,28.39,1079000.0
2011-10-04 15:30:00,28.38,28.65,28.38,28.51,917300.0,28.38,28.65,28.38,28.51,917300.0
2011-10-04 15:35:00,28.51,28.67,28.48,28.57,791600.0,28.51,28.67,28.48,28.57,791600.0
2011-10-04 15:40:00,28.58,28.72,28.48,28.7,654400.0,28.58,28.72,28.48,28.7,654400.0
2011-10-04 15:45:00,28.71,28.83,28.67,28.8,648300.0,28.71,28.83,28.67,28.8,648300.0
2011-10-04 15:50:00,28.81,28.96,28.74,28.95,624400.0,28.81,28.96,28.74,28.95,624400.0
2011-10-04 15:55:00,28.93,29.21,28.92,29.12,1257700.0,28.93,29.21,28.92,29.12,1257700.0
2011-10-05 09:30:00,28.88,28.88,28.63,28.66,696400.0,28.88,28.88,28.63,28.66,696400.0
2011-10-05 09:35:00,28.66,28.71,28.48,28.53,761800.0,28.66,28.71,28.48,28.53,761800.0
2011-10-05 09:40:00,28.54,28.69,28.47,28.64,583100.0,28.54,28.69,28.47,28.64,583100.0
2011-10-05 09:45:00,28.64,28.79,28.57,28.76,508100.0,28.64,28.79,28.57,28.76,508100.0
2011-10-05 09:50:00,28.76,28.77,28.61,28.69,392300.0,28.76,28.77,28.61,28.69,392300.0
2011-10-05 09:55:00,28.69,28.74,28.67,28.73,297400.0,28.69,28.74,28.67,28.73,297400.0
2011-10-05 10:00:00,28.73,28.94,28.72,28.93,528200.0,28.73,28.94,28.72,28.93,528200.0
2011-10-05 10:05:00,28.93,29.16,28.93,29.02,805900.0,28.93,29.16,28.93,29.02,805900.0
2011-10-05 10:10:00,29.02,29.07,28.91,29.06,502900.0,29.02,29.07,28.91,29.06,502900.0
2011-10-05 10:15:00,29.07,29.09,28.85,28.88,514100.0,29.07,29.09,28.85,28.88,514100.0
2011-10-05 10:20:00,28.89,28.98,28.83,28.85,364500.0,28.89,28.98,28.83,28.85,364500.0
2011-10-05 10:25:00,28.84,28.9,28.74,28.79,439400.0,28.84,28.9,28.74,28.79,439400.0
2011-10-05 10:30:00,28.8,28.91,28.65,28.66,543900.0,28.8,28.91,28.65,28.66,543900.0
2011-10-05 10:35:00,28.65,28.93,28.63,28.85,577400.0,28.65,28.93,28.63,28.85,577400.0
2011-10-05 10:40:00,28.86,29.01,28.73,28.83,275600.0,28.86,29.01,28.73,28.83,275600.0
2011-10-05 10:45:00,28.83,28.88,28.71,28.75,333000.0,28.83,28.88,28.71,28.75,333000.0
2011-10-05 10:50:00,28.74,28.81,28.61,28.8,731800.0,28.74,28.81,28.61,28.8,731800.0
2011-10-05 10:55:00,28.82,28.91,28.78,28.83,431200.0,28.82,28.91,28.78,28.83,431200.0
2011-10-05 11:00:00,28.83,28.88,28.79,28.87,178000.0,28.83,28.88,28.79,28.87,178000.0
2011-10-05 11:05:00,28.86,28.95,28.83,28.95,196300.0,28.86,28.95,28.83,28.95,196300.0
2011-10-05 11:10:00,28.95,28.95,28.83,28.86,210500.0,28.95,28.95,28.83,28.86,210500.0
2011-10-05 11:15:00,28.85,28.87,28.75,28.82,321900.0,28.85,28.87,28.75,28.82,321900.0
2011-10-05 11:20:00,28.82,28.99,28.82,28.93,250500.0,28.82,28.99,28.82,28.93,250500.0
2011-10-05 11:25:00,28.93,28.96,28.81,28.89,250200.0,28.93,28.96,28.81,28.89,250200.0
2011-10-05 11:30:00,28.91,28.99,28.86,28.87,157600.0,28.91,28.99,28.86,28.87,157600.0
2011-10-05 11:35:00,28.86,28.99,28.86,28.92,155800.0,28.86,28.99,28.86,28.92,155800.0
2011-10-05 11:40:00,28.92,28.92,28.79,28.88,267200.0,28.92,28.92,28.79,28.88,267200.0
2011-10-05 11:45:00,28.87,28.94,28.85,28.93,110200.0,28.87,28.94,28.85,28.93,110200.0
2011-10-05 11:50:00,28.94,29.18,28.92,29.12,698500.0,28.94,29.18,28.92,29.12,698500.0
2011-10-05 11:55:00,29.12,29.38,29.1,29.31,973900.0,29.12,29.38,29.1,29.31,973900.0
2011-10-05 12:00:00,29.3,29.65,29.3,29.43,1320000.0,29.3,29.65,29.3,29.43,1320000.0
2011-10-05 12:05:00,29.44,29.51,29.35,29.42,310800.0,29.44,29.51,29.35,29.42,310800.0
2011-10-05 12:10:00,29.42,29.43,29.28,29.31,270900.0,29.42,29.43,29.28,29.31,270900.0
2011-10-05 12:15:00,29.31,29.35,29.26,29.28,227100.0,29.31,29.35,29.26,29.28,227100.0
2011-10-05 12:20:00,29.27,29.38,29.27,29.3,154900.0,29.27,29.38,29.27,29.3,154900.0
2011-10-05 12:25:00,29.31,29.39,29.27,29.27,220900.0,29.31,29.39,29.27,29.27,220900.0
2011-10-05 12:30:00,29.28,29.53,29.28,29.43,355200.0,29.28,29.53,29.28,29.43,355200.0
2011-10-05 12:35:00,29.42,29.5,29.35,29.35,141400.0,29.42,29.5,29.35,29.35,141400.0
2011-10-05 12:40:00,29.36,29.57,29.32,29.45,570300.0,29.36,29.57,29.32,29.45,570300.0
2011-10-05 12:45:00,29.45,29.64,29.42,29.64,391400.0,29.45,29.64,29.42,29.64,391400.0
2011-10-05 12:50:00,29.64,29.69,29.56,29.56,806200.0,29.64,29.69,29.56,29.56,806200.0
2011-10-05 12:55:00,29.57,29.59,29.5,29.54,224700.0,29.57,29.59,29.5,29.54,224700.0
2011-10-05 13:00:00,29.54,29.67,29.54,29.66,266400.0,29.54,29.67,29.54,29.66,266400.0
2011-10-05 13:05:00,29.66,29.82,29.66,29.78,599200.0,29.66,29.82,29.66,29.78,599200.0
2011-10-05 13:10:00,29.77,29.8,29.61,29.65,242800.0,29.77,29.8,29.61,29.65,242800.0
2011-10-05 13:15:00,29.65,29.71,29.6,29.63,195000.0,29.65,29.71,29.6,29.63,195000.0
2011-10-05 13:20:00,29.64,29.7,29.52,29.55,294500.0,29.64,29.7,29.52,29.55,294500.0
2011-10-05 13:25:00,29.56,29.58,29.5,29.56,122000.0,29.56,29.58,29.5,29.56,122000.0
2011-10-05 13:30:00,29.55,29.64,29.52,29.63,218800.0,29.55,29.64,29.52,29.63,218800.0
2011-10-05 13:35:00,29.63,29.63,29.39,29.42,257500.0,29.63,29.63,29.39,29.42,257500.0
2011-10-05 13:40:00,29.43,29.49,29.42,29.46,97000.0,29.43,29.49,29.42,29.46,97000.0
2011-10-05 13:45:00,29.47,29.54,29.45,29.53,146100.0,29.47,29.54,29.45,29.53,146100.0
2011-10-05 13:50:00,29.53,29.56,29.52,29.54,126100.0,29.53,29.56,29.52,29.54,126100.0
2011-10-05 13:55:00,29.53,29.63,29.52,29.58,125700.0,29.53,29.63,29.52,29.58,125700.0
2011-10-05 14:00:00,29.56,29.64,29.49,29.51,213100.0,29.56,29.64,29.49,29.51,213100.0
2011-10-05 14:05:00,29.52,29.52,29.45,29.47,96400.0,29.52,29.52,29.45,29.47,96400.0
2011-10-05 14:10:00,29.47,29.53,29.44,29.53,90500.0,29.47,29.53,29.44,29.53,90500.0
2011-10-05 14:15:00,29.53,29.56,29.49,29.54,110000.0,29.53,29.56,29.49,29.54,110000.0
2011-10-05 14:20:00,29.51,29.6,29.49,29.59,110600.0,29.51,29.6,29.49,29.59,110600.0
2011-10-05 14:25:00,29.58,29.61,29.53,29.56,147100.0,29.58,29.61,29.53,29.56,147100.0
2011-10-05 14:30:00,29.56,29.62,29.43,29.43,228200.0,29.56,29.62,29.43,29.43,228200.0
2011-10-05 14:35:00,29.44,29.46,29.32,29.35,289600.0,29.44,29.46,29.32,29.35,289600.0
2011-10-05 14:40:00,29.36,29.4,29.34,29.37,336500.0,29.36,29.4,29.34,29.37,336500.0
2011-10-05 14:45:00,29.36,29.5,29.36,29.49,171800.0,29.36,29.5,29.36,29.49,171800.0
2011-10-05 14:50:00,29.49,29.49,29.39,29.44,174300.0,29.49,29.49,29.39,29.44,174300.0
2011-10-05 14:55:00,29.43,29.47,29.37,29.39,119800.0,29.43,29.47,29.37,29.39,119800.0
2011-10-05 15:00:00,29.4,29.41,29.26,29.29,359700.0,29.4,29.41,29.26,29.29,359700.0
2011-10-05 15:05:00,29.3,29.42,29.27,29.38,179200.0,29.3,29.42,29.27,29.38,179200.0
2011-10-05 15:10:00,29.38,29.42,29.35,29.41,101200.0,29.38,29.42,29.35,29.41,101200.0
2011-10-05 15:15:00,29.41,29.5,29.41,29.48,179600.0,29.41,29.5,29.41,29.48,179600.0
2011-10-05 15:20:00,29.48,29.5,29.37,29.38,158000.0,29.48,29.5,29.37,29.38,158000.0
2011-10-05 15:25:00,29.37,29.46,29.36,29.43,80700.0,29.37,29.46,29.36,29.43,80700.0
2011-10-05 15:30:00,29.44,29.55,29.41,29.51,281400.0,29.44,29.55,29.41,29.51,281400.0
2011-10-05 15:35:00,29.51,29.6,29.47,29.58,230600.0,29.51,29.6,29.47,29.58,230600.0
2011-10-05 15:40:00,29.58,29.58,29.54,29.57,237100.0,29.58,29.58,29.54,29.57,237100.0
2011-10-05 15:45:00,29.58,29.59,29.51,29.54,292800.0,29.58,29.59,29.51,29.54,292800.0
2011-10-05 15:50:00,29.55,29.59,29.53,29.56,229600.0,29.55,29.59,29.53,29.56,229600.0
2011-10-05 15:55:00,29.56,29.66,29.55,29.64,1040500.0,29.56,29.66,29.55,29.64,1040500.0
2011-10-06 09:30:00,30.04,30.08,29.94,29.99,549500.0,30.04,30.08,29.94,29.99,549500.0
2011-10-06 09:35:00,29.99,30.14,29.99,30.12,1127800.0,29.99,30.14,29.99,30.12,1127800.0
2011-10-06 09:40:00,30.11,30.35,30.09,30.19,912000.0,30.11,30.35,30.09,30.19,912000.0
2011-10-06 09:45:00,30.19,30.3,29.95,30.04,928600.0,30.19,30.3,29.95,30.04,928600.0
2011-10-06 09:50:00,30.02,30.11,29.94,30.05,489300.0,30.02,30.11,29.94,30.05,489300.0
2011-10-06 09:55:00,30.06,30.12,29.95,30.05,442700.0,30.06,30.12,29.95,30.05,442700.0
2011-10-06 10:00:00,30.05,30.05,29.86,30.01,530400.0,30.05,30.05,29.86,30.01,530400.0
2011-10-06 10:05:00,30.01,30.08,29.95,30.06,393300.0,30.01,30.08,29.95,30.06,393300.0
2011-10-06 10:10:00,30.07,30.4,30.05,30.33,870900.0,30.07,30.4,30.05,30.33,870900.0
2011-10-06 10:15:00,30.33,30.47,30.31,30.38,487200.0,30.33,30.47,30.31,30.38,487200.0
2011-10-06 10:20:00,30.37,30.46,30.32,30.45,444000.0,30.37,30.46,30.32,30.45,444000.0
2011-10-06 10:25:00,30.44,30.54,30.42,30.51,379500.0,30.44,30.54,30.42,30.51,379500.0
2011-10-06 10:30:00,30.5,30.75,30.5,30.72,875300.0,30.5,30.75,30.5,30.72,875300.0
2011-10-06 10:35:00,30.72,30.81,30.56,30.59,931200.0,30.72,30.81,30.56,30.59,931200.0
2011-10-06 10:40:00,30.59,30.65,30.44,30.48,665000.0,30.59,30.65,30.44,30.48,665000.0
2011-10-06 10:45:00,30.48,30.52,30.37,30.41,539700.0,30.48,30.52,30.37,30.41,539700.0
2011-10-06 10:50:00,30.4,30.45,30.32,30.35,282900.0,30.4,30.45,30.32,30.35,282900.0
2011-10-06 10:55:00,30.35,30.42,30.26,30.3,1251300.0,30.35,30.42,30.26,30.3,1251300.0
2011-10-06 11:00:00,30.3,30.39,30.21,30.33,738300.0,30.3,30.39,30.21,30.33,738300.0
2011-10-06 11:05:00,30.34,30.43,30.33,30.43,201900.0,30.34,30.43,30.33,30.43,201900.0
2011-10-06 11:10:00,30.42,30.48,30.32,30.48,210000.0,30.42,30.48,30.32,30.48,210000.0
2011-10-06 11:15:00,30.48,30.5,30.4,30.41,171000.0,30.48,30.5,30.4,30.41,171000.0
2011-10-06 11:20:00,30.41,30.58,30.36,30.57,417600.0,30.41,30.58,30.36,30.57,417600.0
2011-10-06 11:25:00,30.57,30.74,30.56,30.71,321700.0,30.57,30.74,30.56,30.71,321700.0
2011-10-06 11:30:00,30.7,30.85,30.7,30.83,593800.0,30.7,30.85,30.7,30.83,593800.0
2011-10-06 11:35:00,30.83,30.85,30.7,30.82,248500.0,30.83,30.85,30.7,30.82,248500.0
2011-10-06 11:40:00,30.82,30.82,30.69,30.75,271200.0,30.82,30.82,30.69,30.75,271200.0
2011-10-06 11:45:00,30.75,30.78,30.63,30.64,275500.0,30.75,30.78,30.63,30.64,275500.0
2011-10-06 11:50:00,30.64,30.8,30.62,30.79,386200.0,30.64,30.8,30.62,30.79,386200.0
2011-10-06 11:55:00,30.79,30.96,30.77,30.82,781500.0,30.79,30.96,30.77,30.82,781500.0
2011-10-06 12:00:00,30.82,30.92,30.82,30.89,551500.0,30.82,30.92,30.82,30.89,551500.0
2011-10-06 12:05:00,30.89,30.9,30.83,30.85,304100.0,30.89,30.9,30.83,30.85,304100.0
2011-10-06 12:10:00,30.84,30.84,30.7,30.8,335500.0,30.84,30.84,30.7,30.8,335500.0
2011-10-06 12:15:00,30.79,30.83,30.74,30.83,356500.0,30.79,30.83,30.74,30.83,356500.0
2011-10-06 12:20:00,30.82,30.89,30.8,30.88,407400.0,30.82,30.89,30.8,30.88,407400.0
2011-10-06 12:25:00,30.88,30.9,30.74,30.82,213600.0,30.88,30.9,30.74,30.82,213600.0
2011-10-06 12:30:00,30.82,30.88,30.76,30.81,254100.0,30.82,30.88,30.76,30.81,254100.0
2011-10-06 12:35:00,30.81,30.81,30.73,30.8,244000.0,30.81,30.81,30.73,30.8,244000.0
2011-10-06 12:40:00,30.8,30.81,30.71,30.76,122800.0,30.8,30.81,30.71,30.76,122800.0
2011-10-06 12:45:00,30.76,30.8,30.7,30.79,139600.0,30.76,30.8,30.7,30.79,139600.0
2011-10-06 12:50:00,30.8,30.9,30.79,30.85,228400.0,30.8,30.9,30.79,30.85,228400.0
2011-10-06 12:55:00,30.85,30.86,30.71,30.76,277400.0,30.85,30.86,30.71,30.76,277400.0
2011-10-06 13:00:00,30.75,30.75,30.61,30.74,849300.0,30.75,30.75,30.61,30.74,849300.0
2011-10-06 13:05:00,30.72,30.87,30.69,30.83,366400.0,30.72,30.87,30.69,30.83,366400.0
2011-10-06 13:10:00,30.83,31.09,30.83,31.05,755700.0,30.83,31.09,30.83,31.05,755700.0
2011-10-06 13:15:00,31.05,31.05,30.95,31.0,221200.0,31.05,31.05,30.95,31.0,221200.0
2011-10-06 13:20:00,30.99,31.22,30.98,31.04,817800.0,30.99,31.22,30.98,31.04,817800.0
2011-10-06 13:25:00,31.05,31.16,31.0,31.01,417900.0,31.05,31.16,31.0,31.01,417900.0
2011-10-06 13:30:00,31.0,31.05,30.98,31.0,279500.0,31.0,31.05,30.98,31.0,279500.0
2011-10-06 13:35:00,31.01,31.01,30.94,30.97,208400.0,31.01,31.01,30.94,30.97,208400.0
2011-10-06 13:40:00,30.96,31.08,30.94,31.03,252200.0,30.96,31.08,30.94,31.03,252200.0
2011-10-06 13:45:00,31.03,31.05,30.96,31.04,234900.0,31.03,31.05,30.96,31.04,234900.0
2011-10-06 13:50:00,31.03,31.13,31.02,31.12,154200.0,31.03,31.13,31.02,31.12,154200.0
2011-10-06 13:55:00,31.12,31.18,31.08,31.1,198900.0,31.12,31.18,31.08,31.1,198900.0
2011-10-06 14:00:00,31.11,31.13,30.98,31.13,330800.0,31.11,31.13,30.98,31.13,330800.0
2011-10-06 14:05:00,31.14,31.32,31.13,31.28,832900.0,31.14,31.32,31.13,31.28,832900.0
2011-10-06 14:10:00,31.29,31.36,31.24,31.27,204800.0,31.29,31.36,31.24,31.27,204800.0
2011-10-06 14:15:00,31.27,31.29,31.18,31.22,339500.0,31.27,31.29,31.18,31.22,339500.0
2011-10-06 14:20:00,31.23,31.26,31.2,31.22,166500.0,31.23,31.26,31.2,31.22,166500.0
2011-10-06 14:25:00,31.22,31.25,31.15,31.15,121500.0,31.22,31.25,31.15,31.15,121500.0
2011-10-06 14:30:00,31.17,31.22,31.08,31.09,250600.0,31.17,31.22,31.08,31.09,250600.0
2011-10-06 14:35:00,31.1,31.1,31.01,31.04,309400.0,31.1,31.1,31.01,31.04,309400.0
2011-10-06 14:40:00,31.04,31.12,30.98,31.11,215600.0,31.04,31.12,30.98,31.11,215600.0
2011-10-06 14:45:00,31.12,31.15,31.03,31.04,326400.0,31.12,31.15,31.03,31.04,326400.0
2011-10-06 14:50:00,31.05,31.14,31.02,31.14,114800.0,31.05,31.14,31.02,31.14,114800.0
2011-10-06 14:55:00,31.13,31.21,31.06,31.19,159600.0,31.13,31.21,31.06,31.19,159600.0
2011-10-06 15:00:00,31.19,31.2,31.1,31.16,97300.0,31.19,31.2,31.1,31.16,97300.0
2011-10-06 15:05:00,31.16,31.25,31.16,31.22,211400.0,31.16,31.25,31.16,31.22,211400.0
2011-10-06 15:10:00,31.22,31.24,31.05,31.05,231900.0,31.22,31.24,31.05,31.05,231900.0
2011-10-06 15:15:00,31.05,31.15,31.04,31.1,234100.0,31.05,31.15,31.04,31.1,234100.0
2011-10-06 15:20:00,31.1,31.12,31.01,31.03,317000.0,31.1,31.12,31.01,31.03,317000.0
2011-10-06 15:25:00,31.02,31.07,31.01,31.02,313100.0,31.02,31.07,31.01,31.02,313100.0
2011-10-06 15:30:00,31.01,31.11,30.99,31.05,215900.0,31.01,31.11,30.99,31.05,215900.0
2011-10-06 15:35:00,31.05,31.13,31.01,31.11,220600.0,31.05,31.13,31.01,31.11,220600.0
2011-10-06 15:40:00,31.11,31.2,31.1,31.19,307600.0,31.11,31.2,31.1,31.19,307600.0
2011-10-06 15:45:00,31.2,31.2,31.11,31.17,337100.0,31.2,31.2,31.11,31.17,337100.0
2011-10-06 15:50:00,31.17,31.2,31.15,31.19,334500.0,31.17,31.2,31.15,31.19,334500.0
2011-10-06 15:55:00,31.19,31.22,31.16,31.19,1265700.0,31.19,31.22,31.16,31.19,1265700.0
2011-10-07 09:30:00,31.46,31.47,31.31,31.35,553100.0,31.46,31.47,31.31,31.35,553100.0
2011-10-07 09:35:00,31.35,31.49,31.3,31.36,685500.0,31.35,31.49,31.3,31.36,685500.0
2011-10-07 09:40:00,31.35,31.47,31.33,31.42,319500.0,31.35,31.47,31.33,31.42,319500.0
2011-10-07 09:45:00,31.42,31.43,31.2,31.23,548300.0,31.42,31.43,31.2,31.23,548300.0
2011-10-07 09:50:00,31.22,31.28,31.12,31.23,610200.0,31.22,31.28,31.12,31.23,610200.0
2011-10-07 09:55:00,31.23,31.26,31.13,31.21,296200.0,31.23,31.26,31.13,31.21,296200.0
2011-10-07 10:00:00,31.21,31.31,31.12,31.29,643300.0,31.21,31.31,31.12,31.29,643300.0
2011-10-07 10:05:00,31.28,31.3,31.2,31.23,302200.0,31.28,31.3,31.2,31.23,302200.0
2011-10-07 10:10:00,31.23,31.43,31.18,31.43,370500.0,31.23,31.43,31.18,31.43,370500.0
2011-10-07 10:15:00,31.44,31.48,31.37,31.47,266500.0,31.44,31.48,31.37,31.47,266500.0
2011-10-07 10:20:00,31.47,31.55,31.41,31.55,263900.0,31.47,31.55,31.41,31.55,263900.0
2011-10-07 10:25:00,31.55,31.61,31.46,31.54,441900.0,31.55,31.61,31.46,31.54,441900.0
2011-10-07 10:30:00,31.54,31.72,31.5,31.58,578000.0,31.54,31.72,31.5,31.58,578000.0
2011-10-07 10:35:00,31.58,31.58,31.47,31.51,256400.0,31.58,31.58,31.47,31.51,256400.0
2011-10-07 10:40:00,31.5,31.7,31.5,31.66,305200.0,31.5,31.7,31.5,31.66,305200.0
2011-10-07 10:45:00,31.67,31.69,31.53,31.56,319000.0,31.67,31.69,31.53,31.56,319000.0
2011-10-07 10:50:00,31.55,31.66,31.54,31.6,199300.0,31.55,31.66,31.54,31.6,199300.0
2011-10-07 10:55:00,31.59,31.67,31.5,31.5,394500.0,31.59,31.67,31.5,31.5,394500.0
2011-10-07 11:00:00,31.5,31.51,31.45,31.46,222500.0,31.5,31.51,31.45,31.46,222500.0
2011-10-07 11:05:00,31.45,31.48,31.43,31.45,229500.0,31.45,31.48,31.43,31.45,229500.0
2011-10-07 11:10:00,31.46,31.52,31.34,31.35,282600.0,31.46,31.52,31.34,31.35,282600.0
2011-10-07 11:15:00,31.35,31.37,31.22,31.23,353600.0,31.35,31.37,31.22,31.23,353600.0
2011-10-07 11:20:00,31.22,31.29,31.16,31.29,464300.0,31.22,31.29,31.16,31.29,464300.0
2011-10-07 11:25:00,31.29,31.38,31.28,31.32,174700.0,31.29,31.38,31.28,31.32,174700.0
2011-10-07 11:30:00,31.33,31.37,31.28,31.28,170100.0,31.33,31.37,31.28,31.28,170100.0
2011-10-07 11:35:00,31.29,31.34,31.2,31.23,132800.0,31.29,31.34,31.2,31.23,132800.0
2011-10-07 11:40:00,31.22,31.3,31.21,31.25,196900.0,31.22,31.3,31.21,31.25,196900.0
2011-10-07 11:45:00,31.24,31.3,31.19,31.2,145600.0,31.24,31.3,31.19,31.2,145600.0
2011-10-07 11:50:00,31.2,31.29,31.19,31.28,106100.0,31.2,31.29,31.19,31.28,106100.0
2011-10-07 11:55:00,31.29,31.37,31.26,31.34,298800.0,31.29,31.37,31.26,31.34,298800.0
2011-10-07 12:00:00,31.33,31.33,31.16,31.25,643900.0,31.33,31.33,31.16,31.25,643900.0
2011-10-07 12:05:00,31.25,31.3,31.22,31.25,145600.0,31.25,31.3,31.22,31.25,145600.0
2011-10-07 12:10:00,31.26,31.27,31.09,31.15,268000.0,31.26,31.27,31.09,31.15,268000.0
2011-10-07 12:15:00,31.15,31.16,30.56,30.6,1764900.0,31.15,31.16,30.56,30.6,1764900.0
2011-10-07 12:20:00,30.61,30.78,30.42,30.6,1601800.0,30.61,30.78,30.42,30.6,1601800.0
2011-10-07 12:25:00,30.59,30.65,30.45,30.63,426200.0,30.59,30.65,30.45,30.63,426200.0
2011-10-07 12:30:00,30.63,30.66,30.56,30.6,324900.0,30.63,30.66,30.56,30.6,324900.0
2011-10-07 12:35:00,30.6,30.68,30.58,30.61,326700.0,30.6,30.68,30.58,30.61,326700.0
2011-10-07 12:40:00,30.6,30.64,30.5,30.51,278300.0,30.6,30.64,30.5,30.51,278300.0
2011-10-07 12:45:00,30.52,30.6,30.42,30.58,370300.0,30.52,30.6,30.42,30.58,370300.0
2011-10-07 12:50:00,30.59,30.64,30.1,30.24,1131300.0,30.59,30.64,30.1,30.24,1131300.0
2011-10-07 12:55:00,30.25,30.26,29.99,30.13,1582700.0,30.25,30.26,29.99,30.13,1582700.0
2011-10-07 13:00:00,30.12,30.19,30.05,30.18,404600.0,30.12,30.19,30.05,30.18,404600.0
2011-10-07 13:05:00,30.18,30.19,29.96,30.04,563300.0,30.18,30.19,29.96,30.04,563300.0
2011-10-07 13:10:00,30.05,30.12,29.88,30.07,455300.0,30.05,30.12,29.88,30.07,455300.0
2011-10-07 13:15:00,30.08,30.1,29.97,30.06,221900.0,30.08,30.1,29.97,30.06,221900.0
2011-10-07 13:20:00,30.06,30.23,30.06,30.15,498600.0,30.06,30.23,30.06,30.15,498600.0
2011-10-07 13:25:00,30.15,30.35,30.15,30.27,721600.0,30.15,30.35,30.15,30.27,721600.0
2011-10-07 13:30:00,30.27,30.3,30.17,30.21,108600.0,30.27,30.3,30.17,30.21,108600.0
2011-10-07 13:35:00,30.21,30.22,30.13,30.17,227500.0,30.21,30.22,30.13,30.17,227500.0
2011-10-07 13:40:00,30.17,30.18,30.03,30.12,557300.0,30.17,30.18,30.03,30.12,557300.0
2011-10-07 13:45:00,30.11,30.3,30.11,30.24,288300.0,30.11,30.3,30.11,30.24,288300.0
2011-10-07 13:50:00,30.24,30.32,30.23,30.32,194000.0,30.24,30.32,30.23,30.32,194000.0
2011-10-07 13:55:00,30.33,30.5,30.31,30.43,313100.0,30.33,30.5,30.31,30.43,313100.0
2011-10-07 14:00:00,30.42,30.45,30.39,30.39,93900.0,30.42,30.45,30.39,30.39,93900.0
2011-10-07 14:05:00,30.4,30.45,30.34,30.36,108600.0,30.4,30.45,30.34,30.36,108600.0
2011-10-07 14:10:00,30.36,30.41,30.23,30.26,234800.0,30.36,30.41,30.23,30.26,234800.0
2011-10-07 14:15:00,30.25,30.37,30.2,30.28,306300.0,30.25,30.37,30.2,30.28,306300.0
2011-10-07 14:20:00,30.27,30.35,30.25,30.25,258400.0,30.27,30.35,30.25,30.25,258400.0
2011-10-07 14:25:00,30.25,30.4,30.25,30.28,309600.0,30.25,30.4,30.25,30.28,309600.0
2011-10-07 14:30:00,30.26,30.36,30.23,30.34,273400.0,30.26,30.36,30.23,30.34,273400.0
2011-10-07 14:35:00,30.34,30.38,30.32,30.32,146600.0,30.34,30.38,30.32,30.32,146600.0
2011-10-07 14:40:00,30.33,30.35,30.21,30.21,212300.0,30.33,30.35,30.21,30.21,212300.0
2011-10-07 14:45:00,30.2,30.31,30.19,30.29,171500.0,30.2,30.31,30.19,30.29,171500.0
2011-10-07 14:50:00,30.29,30.31,30.24,30.28,83400.0,30.29,30.31,30.24,30.28,83400.0
2011-10-07 14:55:00,30.29,30.35,30.26,30.32,193700.0,30.29,30.35,30.26,30.32,193700.0
2011-10-07 15:00:00,30.33,30.33,30.26,30.31,114700.0,30.33,30.33,30.26,30.31,114700.0
2011-10-07 15:05:00,30.31,30.31,30.24,30.3,90400.0,30.31,30.31,30.24,30.3,90400.0
2011-10-07 15:10:00,30.31,30.34,30.29,30.32,95800.0,30.31,30.34,30.29,30.32,95800.0
2011-10-07 15:15:00,30.32,30.44,30.31,30.39,294600.0,30.32,30.44,30.31,30.39,294600.0
2011-10-07 15:20:00,30.39,30.53,30.38,30.52,227800.0,30.39,30.53,30.38,30.52,227800.0
2011-10-07 15:25:00,30.52,30.54,30.4,30.48,508200.0,30.52,30.54,30.4,30.48,508200.0
2011-10-07 15:30:00,30.47,30.52,30.45,30.45,126600.0,30.47,30.52,30.45,30.45,126600.0
2011-10-07 15:35:00,30.46,30.58,30.46,30.52,219900.0,30.46,30.58,30.46,30.52,219900.0
2011-10-07 15:40:00,30.52,30.52,30.41,30.47,270200.0,30.52,30.52,30.41,30.47,270200.0
2011-10-07 15:45:00,30.47,30.48,30.38,30.39,427700.0,30.47,30.48,30.38,30.39,427700.0
2011-10-07 15:50:00,30.38,30.4,30.25,30.31,526200.0,30.38,30.4,30.25,30.31,526200.0
2011-10-07 15:55:00,30.3,30.33,30.19,30.25,1011200.0,30.3,30.33,30.19,30.25,1011200.0
2011-10-10 09:30:00,31.2,31.26,31.1,31.11,426800.0,31.2,31.26,31.1,31.11,426800.0
2011-10-10 09:35:00,31.11,31.28,31.1,31.24,306600.0,31.11,31.28,31.1,31.24,306600.0
2011-10-10 09:40:00,31.25,31.31,31.06,31.1,465900.0,31.25,31.31,31.06,31.1,465900.0
2011-10-10 09:45:00,31.09,31.12,31.01,31.05,440700.0,31.09,31.12,31.01,31.05,440700.0
2011-10-10 09:50:00,31.05,31.12,30.97,31.03,309400.0,31.05,31.12,30.97,31.03,309400.0
2011-10-10 09:55:00,31.04,31.13,31.0,31.05,239500.0,31.04,31.13,31.0,31.05,239500.0
2011-10-10 10:00:00,31.05,31.06,30.93,30.98,437900.0,31.05,31.06,30.93,30.98,437900.0
2011-10-10 10:05:00,30.98,31.19,30.98,31.15,516400.0,30.98,31.19,30.98,31.15,516400.0
2011-10-10 10:10:00,31.16,31.26,31.12,31.21,283000.0,31.16,31.26,31.12,31.21,283000.0
2011-10-10 10:15:00,31.21,31.31,31.21,31.26,223600.0,31.21,31.31,31.21,31.26,223600.0
2011-10-10 10:20:00,31.25,31.43,31.25,31.35,535100.0,31.25,31.43,31.25,31.35,535100.0
2011-10-10 10:25:00,31.35,31.48,31.33,31.42,522600.0,31.35,31.48,31.33,31.42,522600.0
2011-10-10 10:30:00,31.43,31.49,31.38,31.39,419900.0,31.43,31.49,31.38,31.39,419900.0
2011-10-10 10:35:00,31.39,31.4,31.21,31.25,354700.0,31.39,31.4,31.21,31.25,354700.0
2011-10-10 10:40:00,31.25,31.28,31.15,31.23,326100.0,31.25,31.28,31.15,31.23,326100.0
2011-10-10 10:45:00,31.23,31.31,31.22,31.22,315500.0,31.23,31.31,31.22,31.22,315500.0
2011-10-10 10:50:00,31.22,31.26,31.18,31.22,147400.0,31.22,31.26,31.18,31.22,147400.0
2011-10-10 10:55:00,31.23,31.23,31.08,31.13,196900.0,31.23,31.23,31.08,31.13,196900.0
2011-10-10 11:00:00,31.12,31.19,31.07,31.09,164400.0,31.12,31.19,31.07,31.09,164400.0
2011-10-10 11:05:00,31.09,31.16,31.05,31.15,266400.0,31.09,31.16,31.05,31.15,266400.0
2011-10-10 11:10:00,31.15,31.19,31.1,31.14,92500.0,31.15,31.19,31.1,31.14,92500.0
2011-10-10 11:15:00,31.14,31.28,31.12,31.26,318000.0,31.14,31.28,31.12,31.26,318000.0
2011-10-10 11:20:00,31.26,31.26,31.15,31.2,284800.0,31.26,31.26,31.15,31.2,284800.0
2011-10-10 11:25:00,31.21,31.29,31.18,31.23,418800.0,31.21,31.29,31.18,31.23,418800.0
2011-10-10 11:30:00,31.23,31.31,31.23,31.29,254700.0,31.23,31.31,31.23,31.29,254700.0
2011-10-10 11:35:00,31.28,31.37,31.28,31.34,471100.0,31.28,31.37,31.28,31.34,471100.0
2011-10-10 11:40:00,31.34,31.34,31.27,31.29,107400.0,31.34,31.34,31.27,31.29,107400.0
2011-10-10 11:45:00,31.29,31.34,31.18,31.19,195100.0,31.29,31.34,31.18,31.19,195100.0
2011-10-10 11:50:00,31.19,31.3,31.18,31.23,145300.0,31.19,31.3,31.18,31.23,145300.0
2011-10-10 11:55:00,31.23,31.36,31.23,31.36,118900.0,31.23,31.36,31.23,31.36,118900.0
2011-10-10 12:00:00,31.36,31.37,31.24,31.26,166600.0,31.36,31.37,31.24,31.26,166600.0
2011-10-10 12:05:00,31.26,31.39,31.26,31.35,259300.0,31.26,31.39,31.26,31.35,259300.0
2011-10-10 12:10:00,31.33,31.45,31.33,31.4,213400.0,31.33,31.45,31.33,31.4,213400.0
2011-10-10 12:15:00,31.38,31.41,31.32,31.33,69100.0,31.38,31.41,31.32,31.33,69100.0
2011-10-10 12:20:00,31.32,31.38,31.28,31.38,178000.0,31.32,31.38,31.28,31.38,178000.0
2011-10-10 12:25:00,31.38,31.39,31.34,31.34,86000.0,31.38,31.39,31.34,31.34,86000.0
2011-10-10 12:30:00,31.33,31.35,31.25,31.25,140900.0,31.33,31.35,31.25,31.25,140900.0
2011-10-10 12:35:00,31.25,31.28,31.22,31.24,50100.0,31.25,31.28,31.22,31.24,50100.0
2011-10-10 12:40:00,31.24,31.3,31.23,31.24,74600.0,31.24,31.3,31.23,31.24,74600.0
2011-10-10 12:45:00,31.25,31.27,31.21,31.23,74100.0,31.25,31.27,31.21,31.23,74100.0
2011-10-10 12:50:00,31.23,31.25,31.19,31.21,108100.0,31.23,31.25,31.19,31.21,108100.0
2011-10-10 12:55:00,31.21,31.29,31.2,31.27,203900.0,31.21,31.29,31.2,31.27,203900.0
2011-10-10 13:00:00,31.27,31.35,31.26,31.33,186500.0,31.27,31.35,31.26,31.33,186500.0
2011-10-10 13:05:00,31.33,31.36,31.31,31.34,80200.0,31.33,31.36,31.31,31.34,80200.0
2011-10-10 13:10:00,31.34,31.34,31.29,31.31,52700.0,31.34,31.34,31.29,31.31,52700.0
2011-10-10 13:15:00,31.29,31.31,31.24,31.31,117300.0,31.29,31.31,31.24,31.31,117300.0
2011-10-10 13:20:00,31.31,31.36,31.08,31.14,391100.0,31.31,31.36,31.08,31.14,391100.0
2011-10-10 13:25:00,31.13,31.16,31.08,31.14,91400.0,31.13,31.16,31.08,31.14,91400.0
2011-10-10 13:30:00,31.14,31.15,31.1,31.13,134800.0,31.14,31.15,31.1,31.13,134800.0
2011-10-10 13:35:00,31.13,31.16,31.12,31.16,80200.0,31.13,31.16,31.12,31.16,80200.0
2011-10-10 13:40:00,31.16,31.19,31.15,31.18,110400.0,31.16,31.19,31.15,31.18,110400.0
2011-10-10 13:45:00,31.18,31.18,31.15,31.16,50300.0,31.18,31.18,31.15,31.16,50300.0
2011-10-10 13:50:00,31.17,31.17,31.15,31.15,26400.0,31.17,31.17,31.15,31.15,26400.0
2011-10-10 13:55:00,31.15,31.19,31.14,31.19,67000.0,31.15,31.19,31.14,31.19,67000.0
2011-10-10 14:00:00,31.19,31.19,31.12,31.18,126400.0,31.19,31.19,31.12,31.18,126400.0
2011-10-10 14:05:00,31.19,31.19,31.1,31.12,116300.0,31.19,31.19,31.1,31.12,116300.0
2011-10-10 14:10:00,31.11,31.14,31.1,31.14,61200.0,31.11,31.14,31.1,31.14,61200.0
2011-10-10 14:15:00,31.14,31.2,31.12,31.18,157900.0,31.14,31.2,31.12,31.18,157900.0
2011-10-10 14:20:00,31.17,31.22,31.15,31.19,54700.0,31.17,31.22,31.15,31.19,54700.0
2011-10-10 14:25:00,31.19,31.22,31.16,31.19,61200.0,31.19,31.22,31.16,31.19,61200.0
2011-10-10 14:30:00,31.2,31.22,31.12,31.13,117500.0,31.2,31.22,31.12,31.13,117500.0
2011-10-10 14:35:00,31.13,31.15,31.12,31.14,59300.0,31.13,31.15,31.12,31.14,59300.0
2011-10-10 14:40:00,31.13,31.17,31.13,31.16,31400.0,31.13,31.17,31.13,31.16,31400.0
2011-10-10 14:45:00,31.16,31.16,31.13,31.13,103100.0,31.16,31.16,31.13,31.13,103100.0
2011-10-10 14:50:00,31.13,31.15,31.1,31.11,61000.0,31.13,31.15,31.1,31.11,61000.0
2011-10-10 14:55:00,31.1,31.13,31.03,31.1,276300.0,31.1,31.13,31.03,31.1,276300.0
2011-10-10 15:00:00,31.1,31.12,31.1,31.11,72600.0,31.1,31.12,31.1,31.11,72600.0
2011-10-10 15:05:00,31.1,31.11,31.07,31.08,72500.0,31.1,31.11,31.07,31.08,72500.0
2011-10-10 15:10:00,31.08,31.11,31.02,31.06,133400.0,31.08,31.11,31.02,31.06,133400.0
2011-10-10 15:15:00,31.07,31.11,31.03,31.07,123000.0,31.07,31.11,31.03,31.07,123000.0
2011-10-10 15:20:00,31.08,31.08,31.03,31.05,61900.0,31.08,31.08,31.03,31.05,61900.0
2011-10-10 15:25:00,31.04,31.1,31.04,31.09,281600.0,31.04,31.1,31.04,31.09,281600.0
2011-10-10 15:30:00,31.09,31.14,31.04,31.14,83100.0,31.09,31.14,31.04,31.14,83100.0
2011-10-10 15:35:00,31.14,31.14,31.1,31.12,146400.0,31.14,31.14,31.1,31.12,146400.0
2011-10-10 15:40:00,31.12,31.2,31.11,31.2,160100.0,31.12,31.2,31.11,31.2,160100.0
2011-10-10 15:45:00,31.2,31.23,31.18,31.2,171500.0,31.2,31.23,31.18,31.2,171500.0
2011-10-10 15:50:00,31.2,31.31,31.19,31.3,253700.0,31.2,31.31,31.19,31.3,253700.0
2011-10-10 15:55:00,31.3,31.32,31.23,31.25,924500.0,31.3,31.32,31.23,31.25,924500.0
2011-10-11 09:30:00,30.98,31.04,30.96,31.01,509100.0,30.98,31.04,30.96,31.01,509100.0
2011-10-11 09:35:00,31.0,31.01,30.87,30.91,404900.0,31.0,31.01,30.87,30.91,404900.0
2011-10-11 09:40:00,30.92,30.95,30.87,30.9,197200.0,30.92,30.95,30.87,30.9,197200.0
2011-10-11 09:45:00,30.89,31.09,30.84,31.06,412300.0,30.89,31.09,30.84,31.06,412300.0
2011-10-11 09:50:00,31.07,31.12,30.96,30.99,323600.0,31.07,31.12,30.96,30.99,323600.0
2011-10-11 09:55:00,30.98,31.0,30.91,30.93,184300.0,30.98,31.0,30.91,30.93,184300.0
2011-10-11 10:00:00,30.92,30.94,30.86,30.89,195200.0,30.92,30.94,30.86,30.89,195200.0
2011-10-11 10:05:00,30.88,31.03,30.88,31.03,131600.0,30.88,31.03,30.88,31.03,131600.0
2011-10-11 10:10:00,31.03,31.22,31.02,31.17,378500.0,31.03,31.22,31.02,31.17,378500.0
2011-10-11 10:15:00,31.17,31.2,31.08,31.09,243900.0,31.17,31.2,31.08,31.09,243900.0
2011-10-11 10:20:00,31.09,31.22,31.06,31.19,323800.0,31.09,31.22,31.06,31.19,323800.0
2011-10-11 10:25:00,31.2,31.25,31.17,31.21,226200.0,31.2,31.25,31.17,31.21,226200.0
2011-10-11 10:30:00,31.2,31.23,31.16,31.22,166900.0,31.2,31.23,31.16,31.22,166900.0
2011-10-11 10:35:00,31.22,31.23,31.14,31.2,167100.0,31.22,31.23,31.14,31.2,167100.0
2011-10-11 10:40:00,31.19,31.23,31.1,31.15,332100.0,31.19,31.23,31.1,31.15,332100.0
2011-10-11 10:45:00,31.16,31.2,31.09,31.1,211500.0,31.16,31.2,31.09,31.1,211500.0
2011-10-11 10:50:00,31.1,31.12,31.0,31.07,390300.0,31.1,31.12,31.0,31.07,390300.0
2011-10-11 10:55:00,31.07,31.1,31.02,31.1,85500.0,31.07,31.1,31.02,31.1,85500.0
2011-10-11 11:00:00,31.1,31.12,31.03,31.08,114800.0,31.1,31.12,31.03,31.08,114800.0
2011-10-11 11:05:00,31.06,31.1,31.0,31.07,168900.0,31.06,31.1,31.0,31.07,168900.0
2011-10-11 11:10:00,31.06,31.14,31.03,31.04,128000.0,31.06,31.14,31.03,31.04,128000.0
2011-10-11 11:15:00,31.04,31.04,30.97,31.04,235900.0,31.04,31.04,30.97,31.04,235900.0
2011-10-11 11:20:00,31.04,31.07,31.01,31.07,98100.0,31.04,31.07,31.01,31.07,98100.0
2011-10-11 11:25:00,31.05,31.14,31.05,31.09,108000.0,31.05,31.14,31.05,31.09,108000.0
2011-10-11 11:30:00,31.1,31.13,31.06,31.12,101400.0,31.1,31.13,31.06,31.12,101400.0
2011-10-11 11:35:00,31.12,31.18,31.09,31.14,131600.0,31.12,31.18,31.09,31.14,131600.0
2011-10-11 11:40:00,31.15,31.25,31.14,31.24,136900.0,31.15,31.25,31.14,31.24,136900.0
2011-10-11 11:45:00,31.24,31.29,31.19,31.28,301200.0,31.24,31.29,31.19,31.28,301200.0
2011-10-11 11:50:00,31.28,31.28,31.13,31.17,188100.0,31.28,31.28,31.13,31.17,188100.0
2011-10-11 11:55:00,31.18,31.34,31.17,31.31,175400.0,31.18,31.34,31.17,31.31,175400.0
2011-10-11 12:00:00,31.31,31.39,31.27,31.32,285300.0,31.31,31.39,31.27,31.32,285300.0
2011-10-11 12:05:00,31.32,31.38,31.29,31.33,198500.0,31.32,31.38,31.29,31.33,198500.0
2011-10-11 12:10:00,31.34,31.35,31.31,31.34,131500.0,31.34,31.35,31.31,31.34,131500.0
2011-10-11 12:15:00,31.34,31.35,31.29,31.34,177000.0,31.34,31.35,31.29,31.34,177000.0
2011-10-11 12:20:00,31.34,31.34,31.26,31.26,130000.0,31.34,31.34,31.26,31.26,130000.0
2011-10-11 12:25:00,31.27,31.3,31.23,31.24,59800.0,31.27,31.3,31.23,31.24,59800.0
2011-10-11 12:30:00,31.24,31.28,31.17,31.18,182100.0,31.24,31.28,31.17,31.18,182100.0
2011-10-11 12:35:00,31.19,31.25,31.13,31.15,183600.0,31.19,31.25,31.13,31.15,183600.0
2011-10-11 12:40:00,31.14,31.16,31.03,31.06,211900.0,31.14,31.16,31.03,31.06,211900.0
2011-10-11 12:45:00,31.06,31.1,31.0,31.05,253400.0,31.06,31.1,31.0,31.05,253400.0
2011-10-11 12:50:00,31.06,31.16,31.06,31.16,112200.0,31.06,31.16,31.06,31.16,112200.0
2011-10-11 12:55:00,31.16,31.26,31.16,31.26,144500.0,31.16,31.26,31.16,31.26,144500.0
2011-10-11 13:00:00,31.25,31.27,31.19,31.21,93700.0,31.25,31.27,31.19,31.21,93700.0
2011-10-11 13:05:00,31.2,31.24,31.19,31.22,128400.0,31.2,31.24,31.19,31.22,128400.0
2011-10-11 13:10:00,31.22,31.22,31.14,31.18,102400.0,31.22,31.22,31.14,31.18,102400.0
2011-10-11 13:15:00,31.18,31.23,31.18,31.21,108300.0,31.18,31.23,31.18,31.21,108300.0
2011-10-11 13:20:00,31.2,31.22,31.11,31.16,290000.0,31.2,31.22,31.11,31.16,290000.0
2011-10-11 13:25:00,31.14,31.21,31.13,31.2,56700.0,31.14,31.21,31.13,31.2,56700.0
2011-10-11 13:30:00,31.21,31.21,31.16,31.17,207300.0,31.21,31.21,31.16,31.17,207300.0
2011-10-11 13:35:00,31.17,31.19,31.11,31.12,62900.0,31.17,31.19,31.11,31.12,62900.0
2011-10-11 13:40:00,31.13,31.16,31.09,31.15,120400.0,31.13,31.16,31.09,31.15,120400.0
2011-10-11 13:45:00,31.14,31.19,31.09,31.09,103200.0,31.14,31.19,31.09,31.09,103200.0
2011-10-11 13:50:00,31.1,31.25,31.09,31.25,285500.0,31.1,31.25,31.09,31.25,285500.0
2011-10-11 13:55:00,31.25,31.28,31.19,31.26,96600.0,31.25,31.28,31.19,31.26,96600.0
2011-10-11 14:00:00,31.27,31.3,31.22,31.26,127200.0,31.27,31.3,31.22,31.26,127200.0
2011-10-11 14:05:00,31.24,31.27,31.18,31.19,178100.0,31.24,31.27,31.18,31.19,178100.0
2011-10-11 14:10:00,31.19,31.22,31.16,31.17,157000.0,31.19,31.22,31.16,31.17,157000.0
2011-10-11 14:15:00,31.17,31.18,31.12,31.14,177300.0,31.17,31.18,31.12,31.14,177300.0
2011-10-11 14:20:00,31.15,31.18,31.11,31.12,108200.0,31.15,31.18,31.11,31.12,108200.0
2011-10-11 14:25:00,31.12,31.16,31.1,31.13,68500.0,31.12,31.16,31.1,31.13,68500.0
2011-10-11 14:30:00,31.14,31.17,31.11,31.15,75900.0,31.14,31.17,31.11,31.15,75900.0
2011-10-11 14:35:00,31.14,31.19,31.12,31.17,87500.0,31.14,31.19,31.12,31.17,87500.0
2011-10-11 14:40:00,31.18,31.2,31.14,31.18,104200.0,31.18,31.2,31.14,31.18,104200.0
2011-10-11 14:45:00,31.18,31.21,31.15,31.19,106700.0,31.18,31.21,31.15,31.19,106700.0
2011-10-11 14:50:00,31.2,31.26,31.18,31.2,109400.0,31.2,31.26,31.18,31.2,109400.0
2011-10-11 14:55:00,31.21,31.34,31.21,31.29,219000.0,31.21,31.34,31.21,31.29,219000.0
2011-10-11 15:00:00,31.3,31.36,31.3,31.33,223100.0,31.3,31.36,31.3,31.33,223100.0
2011-10-11 15:05:00,31.34,31.36,31.29,31.34,166400.0,31.34,31.36,31.29,31.34,166400.0
2011-10-11 15:10:00,31.33,31.36,31.31,31.34,71500.0,31.33,31.36,31.31,31.34,71500.0
2011-10-11 15:15:00,31.35,31.38,31.32,31.35,128100.0,31.35,31.38,31.32,31.35,128100.0
2011-10-11 15:20:00,31.34,31.36,31.3,31.35,86100.0,31.34,31.36,31.3,31.35,86100.0
2011-10-11 15:25:00,31.36,31.41,31.34,31.35,149400.0,31.36,31.41,31.34,31.35,149400.0
2011-10-11 15:30:00,31.36,31.39,31.32,31.35,203900.0,31.36,31.39,31.32,31.35,203900.0
2011-10-11 15:35:00,31.36,31.38,31.33,31.38,152500.0,31.36,31.38,31.33,31.38,152500.0
2011-10-11 15:40:00,31.38,31.41,31.37,31.4,195600.0,31.38,31.41,31.37,31.4,195600.0
2011-10-11 15:45:00,31.39,31.42,31.37,31.38,166000.0,31.39,31.42,31.37,31.38,166000.0
2011-10-11 15:50:00,31.38,31.41,31.36,31.36,142300.0,31.38,31.41,31.36,31.36,142300.0
2011-10-11 15:55:00,31.37,31.39,31.34,31.38,282300.0,31.37,31.39,31.34,31.38,282300.0
2011-10-12 09:30:00,31.8,31.85,31.65,31.68,1063300.0,31.8,31.85,31.65,31.68,1063300.0
2011-10-12 09:35:00,31.69,31.7,31.55,31.59,576400.0,31.69,31.7,31.55,31.59,576400.0
2011-10-12 09:40:00,31.58,31.65,31.56,31.58,628700.0,31.58,31.65,31.56,31.58,628700.0
2011-10-12 09:45:00,31.58,31.62,31.35,31.51,915700.0,31.58,31.62,31.35,31.51,915700.0
2011-10-12 09:50:00,31.51,31.53,31.41,31.51,399500.0,31.51,31.53,31.41,31.51,399500.0
2011-10-12 09:55:00,31.51,31.64,31.48,31.64,178300.0,31.51,31.64,31.48,31.64,178300.0
2011-10-12 10:00:00,31.64,31.64,31.56,31.58,543200.0,31.64,31.64,31.56,31.58,543200.0
2011-10-12 10:05:00,31.59,31.7,31.58,31.68,454800.0,31.59,31.7,31.58,31.68,454800.0
2011-10-12 10:10:00,31.7,31.77,31.65,31.71,394100.0,31.7,31.77,31.65,31.71,394100.0
2011-10-12 10:15:00,31.71,31.79,31.68,31.68,458800.0,31.71,31.79,31.68,31.68,458800.0
2011-10-12 10:20:00,31.68,31.73,31.64,31.66,229800.0,31.68,31.73,31.64,31.66,229800.0
2011-10-12 10:25:00,31.68,31.74,31.66,31.71,158200.0,31.68,31.74,31.66,31.71,158200.0
2011-10-12 10:30:00,31.71,31.86,31.71,31.83,244700.0,31.71,31.86,31.71,31.83,244700.0
2011-10-12 10:35:00,31.83,31.86,31.74,31.77,239800.0,31.83,31.86,31.74,31.77,239800.0
2011-10-12 10:40:00,31.77,31.77,31.68,31.72,219500.0,31.77,31.77,31.68,31.72,219500.0
2011-10-12 10:45:00,31.73,31.73,31.65,31.67,263800.0,31.73,31.73,31.65,31.67,263800.0
2011-10-12 10:50:00,31.68,31.71,31.61,31.69,165000.0,31.68,31.71,31.61,31.69,165000.0
2011-10-12 10:55:00,31.69,31.74,31.62,31.69,185700.0,31.69,31.74,31.62,31.69,185700.0
2011-10-12 11:00:00,31.69,31.69,31.6,31.63,262400.0,31.69,31.69,31.6,31.63,262400.0
2011-10-12 11:05:00,31.65,31.77,31.63,31.75,244200.0,31.65,31.77,31.63,31.75,244200.0
2011-10-12 11:10:00,31.75,31.82,31.72,31.82,206300.0,31.75,31.82,31.72,31.82,206300.0
2011-10-12 11:15:00,31.82,31.85,31.78,31.81,251700.0,31.82,31.85,31.78,31.81,251700.0
2011-10-12 11:20:00,31.82,31.84,31.76,31.76,206000.0,31.82,31.84,31.76,31.76,206000.0
2011-10-12 11:25:00,31.76,31.78,31.67,31.69,229100.0,31.76,31.78,31.67,31.69,229100.0
2011-10-12 11:30:00,31.68,31.76,31.68,31.74,146100.0,31.68,31.76,31.68,31.74,146100.0
2011-10-12 11:35:00,31.74,31.78,31.71,31.74,102700.0,31.74,31.78,31.71,31.74,102700.0
2011-10-12 11:40:00,31.74,31.81,31.74,31.81,174100.0,31.74,31.81,31.74,31.81,174100.0
2011-10-12 11:45:00,31.82,31.83,31.74,31.78,135200.0,31.82,31.83,31.74,31.78,135200.0
2011-10-12 11:50:00,31.78,31.8,31.73,31.76,109800.0,31.78,31.8,31.73,31.76,109800.0
2011-10-12 11:55:00,31.75,31.77,31.69,31.7,78800.0,31.75,31.77,31.69,31.7,78800.0
2011-10-12 12:00:00,31.7,31.7,31.54,31.64,438400.0,31.7,31.7,31.54,31.64,438400.0
2011-10-12 12:05:00,31.63,31.67,31.57,31.62,117200.0,31.63,31.67,31.57,31.62,117200.0
2011-10-12 12:10:00,31.63,31.67,31.61,31.65,78100.0,31.63,31.67,31.61,31.65,78100.0
2011-10-12 12:15:00,31.66,31.72,31.61,31.66,119500.0,31.66,31.72,31.61,31.66,119500.0
2011-10-12 12:20:00,31.66,31.71,31.65,31.69,62000.0,31.66,31.71,31.65,31.69,62000.0
2011-10-12 12:25:00,31.68,31.69,31.6,31.61,59400.0,31.68,31.69,31.6,31.61,59400.0
2011-10-12 12:30:00,31.61,31.73,31.61,31.69,189600.0,31.61,31.73,31.61,31.69,189600.0
2011-10-12 12:35:00,31.68,31.75,31.66,31.75,89900.0,31.68,31.75,31.66,31.75,89900.0
2011-10-12 12:40:00,31.74,31.8,31.74,31.76,181300.0,31.74,31.8,31.74,31.76,181300.0
2011-10-12 12:45:00,31.76,31.82,31.73,31.8,203900.0,31.76,31.82,31.73,31.8,203900.0
2011-10-12 12:50:00,31.81,31.86,31.77,31.83,235600.0,31.81,31.86,31.77,31.83,235600.0
2011-10-12 12:55:00,31.82,31.83,31.78,31.8,112900.0,31.82,31.83,31.78,31.8,112900.0
2011-10-12 13:00:00,31.8,31.95,31.8,31.92,343700.0,31.8,31.95,31.8,31.92,343700.0
2011-10-12 13:05:00,31.93,31.96,31.91,31.92,170100.0,31.93,31.96,31.91,31.92,170100.0
2011-10-12 13:10:00,31.92,31.96,31.89,31.93,166700.0,31.92,31.96,31.89,31.93,166700.0
2011-10-12 13:15:00,31.92,31.95,31.91,31.94,73100.0,31.92,31.95,31.91,31.94,73100.0
2011-10-12 13:20:00,31.94,31.95,31.89,31.9,129700.0,31.94,31.95,31.89,31.9,129700.0
2011-10-12 13:25:00,31.9,31.94,31.89,31.91,98000.0,31.9,31.94,31.89,31.91,98000.0
2011-10-12 13:30:00,31.92,31.95,31.91,31.93,67100.0,31.92,31.95,31.91,31.93,67100.0
2011-10-12 13:35:00,31.93,31.94,31.91,31.93,56200.0,31.93,31.94,31.91,31.93,56200.0
2011-10-12 13:40:00,31.93,31.95,31.93,31.94,213100.0,31.93,31.95,31.93,31.94,213100.0
2011-10-12 13:45:00,31.94,31.95,31.89,31.89,119800.0,31.94,31.95,31.89,31.89,119800.0
2011-10-12 13:50:00,31.89,31.93,31.87,31.89,174300.0,31.89,31.93,31.87,31.89,174300.0
2011-10-12 13:55:00,31.89,31.93,31.88,31.91,142900.0,31.89,31.93,31.88,31.91,142900.0
2011-10-12 14:00:00,31.9,31.94,31.88,31.93,107300.0,31.9,31.94,31.88,31.93,107300.0
2011-10-12 14:05:00,31.93,31.94,31.9,31.92,84400.0,31.93,31.94,31.9,31.92,84400.0
2011-10-12 14:10:00,31.93,31.94,31.92,31.93,85700.0,31.93,31.94,31.92,31.93,85700.0
2011-10-12 14:15:00,31.93,31.93,31.84,31.86,169800.0,31.93,31.93,31.84,31.86,169800.0
2011-10-12 14:20:00,31.85,31.9,31.83,31.89,105600.0,31.85,31.9,31.83,31.89,105600.0
2011-10-12 14:25:00,31.89,31.9,31.83,31.89,61200.0,31.89,31.9,31.83,31.89,61200.0
2011-10-12 14:30:00,31.89,31.95,31.89,31.93,89800.0,31.89,31.95,31.89,31.93,89800.0
2011-10-12 14:35:00,31.93,31.93,31.88,31.9,40200.0,31.93,31.93,31.88,31.9,40200.0
2011-10-12 14:40:00,31.9,31.92,31.88,31.88,39700.0,31.9,31.92,31.88,31.88,39700.0
2011-10-12 14:45:00,31.89,31.92,31.86,31.92,59200.0,31.89,31.92,31.86,31.92,59200.0
2011-10-12 14:50:00,31.91,31.92,31.84,31.84,61900.0,31.91,31.92,31.84,31.84,61900.0
2011-10-12 14:55:00,31.85,31.85,31.75,31.78,310300.0,31.85,31.85,31.75,31.78,310300.0
2011-10-12 15:00:00,31.78,31.81,31.69,31.76,296100.0,31.78,31.81,31.69,31.76,296100.0
2011-10-12 15:05:00,31.75,31.79,31.7,31.74,200900.0,31.75,31.79,31.7,31.74,200900.0
2011-10-12 15:10:00,31.73,31.78,31.71,31.78,117100.0,31.73,31.78,31.71,31.78,117100.0
2011-10-12 15:15:00,31.77,31.78,31.69,31.77,151000.0,31.77,31.78,31.69,31.77,151000.0
2011-10-12 15:20:00,31.76,31.77,31.7,31.76,147200.0,31.76,31.77,31.7,31.76,147200.0
2011-10-12 15:25:00,31.76,31.84,31.73,31.82,246200.0,31.76,31.84,31.73,31.82,246200.0
2011-10-12 15:30:00,31.82,31.88,31.77,31.79,251300.0,31.82,31.88,31.77,31.79,251300.0
2011-10-12 15:35:00,31.79,31.87,31.76,31.87,219500.0,31.79,31.87,31.76,31.87,219500.0
2011-10-12 15:40:00,31.86,31.89,31.84,31.89,110400.0,31.86,31.89,31.84,31.89,110400.0
2011-10-12 15:45:00,31.89,31.89,31.75,31.79,372300.0,31.89,31.89,31.75,31.79,372300.0
2011-10-12 15:50:00,31.78,31.81,31.72,31.75,547800.0,31.78,31.81,31.72,31.75,547800.0
2011-10-12 15:55:00,31.75,31.79,31.73,31.75,554100.0,31.75,31.79,31.73,31.75,554100.0
2011-10-13 09:30:00,31.23,31.25,31.08,31.15,497400.0,31.23,31.25,31.08,31.15,497400.0
2011-10-13 09:35:00,31.15,31.16,30.8,30.97,1231100.0,31.15,31.16,30.8,30.97,1231100.0
2011-10-13 09:40:00,30.98,30.98,30.85,30.87,414400.0,30.98,30.98,30.85,30.87,414400.0
2011-10-13 09:45:00,30.88,30.9,30.76,30.85,472800.0,30.88,30.9,30.76,30.85,472800.0
2011-10-13 09:50:00,30.86,30.87,30.71,30.72,457900.0,30.86,30.87,30.71,30.72,457900.0
2011-10-13 09:55:00,30.71,30.86,30.64,30.81,522700.0,30.71,30.86,30.64,30.81,522700.0
2011-10-13 10:00:00,30.8,30.83,30.72,30.74,346800.0,30.8,30.83,30.72,30.74,346800.0
2011-10-13 10:05:00,30.73,30.89,30.73,30.85,345200.0,30.73,30.89,30.73,30.85,345200.0
2011-10-13 10:10:00,30.84,30.89,30.8,30.84,124700.0,30.84,30.89,30.8,30.84,124700.0
2011-10-13 10:15:00,30.84,30.84,30.75,30.79,271600.0,30.84,30.84,30.75,30.79,271600.0
2011-10-13 10:20:00,30.77,30.87,30.74,30.85,476000.0,30.77,30.87,30.74,30.85,476000.0
2011-10-13 10:25:00,30.85,30.91,30.82,30.88,181400.0,30.85,30.91,30.82,30.88,181400.0
2011-10-13 10:30:00,30.88,30.94,30.87,30.93,197900.0,30.88,30.94,30.87,30.93,197900.0
2011-10-13 10:35:00,30.94,30.97,30.91,30.93,214000.0,30.94,30.97,30.91,30.93,214000.0
2011-10-13 10:40:00,30.93,30.94,30.84,30.86,125000.0,30.93,30.94,30.84,30.86,125000.0
2011-10-13 10:45:00,30.86,30.88,30.81,30.84,75300.0,30.86,30.88,30.81,30.84,75300.0
2011-10-13 10:50:00,30.85,30.87,30.83,30.87,54300.0,30.85,30.87,30.83,30.87,54300.0
2011-10-13 10:55:00,30.86,30.89,30.82,30.83,247800.0,30.86,30.89,30.82,30.83,247800.0
2011-10-13 11:00:00,30.82,30.95,30.79,30.95,271500.0,30.82,30.95,30.79,30.95,271500.0
2011-10-13 11:05:00,30.95,30.98,30.88,30.9,141500.0,30.95,30.98,30.88,30.9,141500.0
2011-10-13 11:10:00,30.9,30.9,30.84,30.84,206000.0,30.9,30.9,30.84,30.84,206000.0
2011-10-13 11:15:00,30.85,30.86,30.71,30.71,316400.0,30.85,30.86,30.71,30.71,316400.0
2011-10-13 11:20:00,30.71,30.76,30.65,30.76,198500.0,30.71,30.76,30.65,30.76,198500.0
2011-10-13 11:25:00,30.76,30.8,30.73,30.75,207800.0,30.76,30.8,30.73,30.75,207800.0
2011-10-13 11:30:00,30.75,30.88,30.74,30.84,221000.0,30.75,30.88,30.74,30.84,221000.0
2011-10-13 11:35:00,30.85,30.88,30.84,30.86,145900.0,30.85,30.88,30.84,30.86,145900.0
2011-10-13 11:40:00,30.86,30.87,30.81,30.83,51500.0,30.86,30.87,30.81,30.83,51500.0
2011-10-13 11:45:00,30.84,30.9,30.84,30.85,88100.0,30.84,30.9,30.84,30.85,88100.0
2011-10-13 11:50:00,30.85,30.86,30.75,30.75,98000.0,30.85,30.86,30.75,30.75,98000.0
2011-10-13 11:55:00,30.75,30.84,30.75,30.81,130400.0,30.75,30.84,30.75,30.81,130400.0
2011-10-13 12:00:00,30.81,30.85,30.81,30.84,123600.0,30.81,30.85,30.81,30.84,123600.0
2011-10-13 12:05:00,30.85,30.9,30.83,30.84,190300.0,30.85,30.9,30.83,30.84,190300.0
2011-10-13 12:10:00,30.85,30.86,30.73,30.76,240500.0,30.85,30.86,30.73,30.76,240500.0
2011-10-13 12:15:00,30.77,30.8,30.7,30.78,175400.0,30.77,30.8,30.7,30.78,175400.0
2011-10-13 12:20:00,30.77,30.83,30.75,30.8,115300.0,30.77,30.83,30.75,30.8,115300.0
2011-10-13 12:25:00,30.8,30.83,30.7,30.72,141200.0,30.8,30.83,30.7,30.72,141200.0
2011-10-13 12:30:00,30.72,30.77,30.62,30.65,146400.0,30.72,30.77,30.62,30.65,146400.0
2011-10-13 12:35:00,30.65,30.72,30.61,30.72,74500.0,30.65,30.72,30.61,30.72,74500.0
2011-10-13 12:40:00,30.72,30.74,30.68,30.69,138400.0,30.72,30.74,30.68,30.69,138400.0
2011-10-13 12:45:00,30.7,30.78,30.68,30.74,119700.0,30.7,30.78,30.68,30.74,119700.0
2011-10-13 12:50:00,30.73,30.82,30.73,30.81,198500.0,30.73,30.82,30.73,30.81,198500.0
2011-10-13 12:55:00,30.81,30.85,30.77,30.78,204200.0,30.81,30.85,30.77,30.78,204200.0
2011-10-13 13:00:00,30.78,30.79,30.74,30.77,186400.0,30.78,30.79,30.74,30.77,186400.0
2011-10-13 13:05:00,30.77,30.87,30.74,30.86,96600.0,30.77,30.87,30.74,30.86,96600.0
2011-10-13 13:10:00,30.86,30.91,30.85,30.89,315100.0,30.86,30.91,30.85,30.89,315100.0
2011-10-13 13:15:00,30.89,30.9,30.83,30.84,56900.0,30.89,30.9,30.83,30.84,56900.0
2011-10-13 13:20:00,30.85,30.86,30.81,30.81,97700.0,30.85,30.86,30.81,30.81,97700.0
2011-10-13 13:25:00,30.81,30.97,30.79,30.95,330400.0,30.81,30.97,30.79,30.95,330400.0
2011-10-13 13:30:00,30.95,30.99,30.91,30.94,156700.0,30.95,30.99,30.91,30.94,156700.0
2011-10-13 13:35:00,30.94,30.95,30.89,30.93,100900.0,30.94,30.95,30.89,30.93,100900.0
2011-10-13 13:40:00,30.92,30.96,30.9,30.96,46600.0,30.92,30.96,30.9,30.96,46600.0
2011-10-13 13:45:00,30.96,31.0,30.9,30.92,240900.0,30.96,31.0,30.9,30.92,240900.0
2011-10-13 13:50:00,30.93,30.94,30.88,30.9,99100.0,30.93,30.94,30.88,30.9,99100.0
2011-10-13 13:55:00,30.9,30.93,30.86,30.88,73600.0,30.9,30.93,30.86,30.88,73600.0
2011-10-13 14:00:00,30.87,30.88,30.81,30.84,79600.0,30.87,30.88,30.81,30.84,79600.0
2011-10-13 14:05:00,30.84,30.89,30.82,30.85,96000.0,30.84,30.89,30.82,30.85,96000.0
2011-10-13 14:10:00,30.85,30.9,30.83,30.87,39300.0,30.85,30.9,30.83,30.87,39300.0
2011-10-13 14:15:00,30.87,30.93,30.86,30.91,77900.0,30.87,30.93,30.86,30.91,77900.0
2011-10-13 14:20:00,30.91,30.93,30.87,30.9,54400.0,30.91,30.93,30.87,30.9,54400.0
2011-10-13 14:25:00,30.9,30.9,30.83,30.84,44500.0,30.9,30.9,30.83,30.84,44500.0
2011-10-13 14:30:00,30.85,30.89,30.81,30.82,79100.0,30.85,30.89,30.81,30.82,79100.0
2011-10-13 14:35:00,30.81,30.92,30.8,30.9,99000.0,30.81,30.92,30.8,30.9,99000.0
2011-10-13 14:40:00,30.91,30.93,30.86,30.87,53900.0,30.91,30.93,30.86,30.87,53900.0
2011-10-13 14:45:00,30.88,31.0,30.86,31.0,104700.0,30.88,31.0,30.86,31.0,104700.0
2011-10-13 14:50:00,30.99,31.0,30.95,30.97,139300.0,30.99,31.0,30.95,30.97,139300.0
2011-10-13 14:55:00,30.97,30.97,30.94,30.96,65000.0,30.97,30.97,30.94,30.96,65000.0
2011-10-13 15:00:00,30.95,31.0,30.94,31.0,73000.0,30.95,31.0,30.94,31.0,73000.0
2011-10-13 15:05:00,31.0,31.01,30.96,30.98,69700.0,31.0,31.01,30.96,30.98,69700.0
2011-10-13 15:10:00,30.99,31.0,30.96,30.97,126400.0,30.99,31.0,30.96,30.97,126400.0
2011-10-13 15:15:00,30.98,31.04,30.98,31.02,106100.0,30.98,31.04,30.98,31.02,106100.0
2011-10-13 15:20:00,31.02,31.02,30.93,30.94,82400.0,31.02,31.02,30.93,30.94,82400.0
2011-10-13 15:25:00,30.94,30.96,30.89,30.9,114400.0,30.94,30.96,30.89,30.9,114400.0
2011-10-13 15:30:00,30.89,30.94,30.88,30.92,137000.0,30.89,30.94,30.88,30.92,137000.0
2011-10-13 15:35:00,30.93,30.96,30.91,30.91,133800.0,30.93,30.96,30.91,30.91,133800.0
2011-10-13 15:40:00,30.92,30.95,30.91,30.92,62700.0,30.92,30.95,30.91,30.92,62700.0
2011-10-13 15:45:00,30.92,30.95,30.91,30.93,123600.0,30.92,30.95,30.91,30.93,123600.0
2011-10-13 15:50:00,30.93,30.95,30.9,30.93,295900.0,30.93,30.95,30.9,30.93,295900.0
2011-10-13 15:55:00,30.93,30.96,30.92,30.94,596900.0,30.93,30.96,30.92,30.94,596900.0
2011-10-14 09:30:00,31.32,31.46,31.3,31.42,406300.0,31.32,31.46,31.3,31.42,406300.0
2011-10-14 09:35:00,31.43,31.6,31.42,31.57,437400.0,31.43,31.6,31.42,31.57,437400.0
2011-10-14 09:40:00,31.58,31.63,31.4,31.43,414500.0,31.58,31.63,31.4,31.43,414500.0
2011-10-14 09:45:00,31.44,31.53,31.43,31.48,163100.0,31.44,31.53,31.43,31.48,163100.0
2011-10-14 09:50:00,31.47,31.49,31.41,31.44,162200.0,31.47,31.49,31.41,31.44,162200.0
2011-10-14 09:55:00,31.44,31.49,31.38,31.47,185100.0,31.44,31.49,31.38,31.47,185100.0
2011-10-14 10:00:00,31.48,31.55,31.46,31.54,115900.0,31.48,31.55,31.46,31.54,115900.0
2011-10-14 10:05:00,31.54,31.62,31.54,31.54,170900.0,31.54,31.62,31.54,31.54,170900.0
2011-10-14 10:10:00,31.55,31.56,31.44,31.47,98500.0,31.55,31.56,31.44,31.47,98500.0
2011-10-14 10:15:00,31.46,31.47,31.42,31.43,170700.0,31.46,31.47,31.42,31.43,170700.0
2011-10-14 10:20:00,31.43,31.56,31.42,31.51,172600.0,31.43,31.56,31.42,31.51,172600.0
2011-10-14 10:25:00,31.51,31.52,31.3,31.37,350800.0,31.51,31.52,31.3,31.37,350800.0
2011-10-14 10:30:00,31.37,31.42,31.24,31.36,370900.0,31.37,31.42,31.24,31.36,370900.0
2011-10-14 10:35:00,31.37,31.41,31.29,31.3,126000.0,31.37,31.41,31.29,31.3,126000.0
2011-10-14 10:40:00,31.31,31.31,31.19,31.31,273100.0,31.31,31.31,31.19,31.31,273100.0
2011-10-14 10:45:00,31.31,31.35,31.23,31.25,162500.0,31.31,31.35,31.23,31.25,162500.0
2011-10-14 10:50:00,31.26,31.28,31.19,31.27,155000.0,31.26,31.28,31.19,31.27,155000.0
2011-10-14 10:55:00,31.27,31.3,31.21,31.25,271600.0,31.27,31.3,31.21,31.25,271600.0
2011-10-14 11:00:00,31.26,31.29,31.21,31.24,159900.0,31.26,31.29,31.21,31.24,159900.0
2011-10-14 11:05:00,31.23,31.24,31.01,31.08,706200.0,31.23,31.24,31.01,31.08,706200.0
2011-10-14 11:10:00,31.08,31.12,31.06,31.1,153600.0,31.08,31.12,31.06,31.1,153600.0
2011-10-14 11:15:00,31.1,31.16,31.1,31.15,96600.0,31.1,31.16,31.1,31.15,96600.0
2011-10-14 11:20:00,31.16,31.18,31.03,31.07,138000.0,31.16,31.18,31.03,31.07,138000.0
2011-10-14 11:25:00,31.06,31.09,31.0,31.04,326700.0,31.06,31.09,31.0,31.04,326700.0
2011-10-14 11:30:00,31.06,31.08,31.03,31.06,242200.0,31.06,31.08,31.03,31.06,242200.0
2011-10-14 11:35:00,31.05,31.08,30.89,30.92,311400.0,31.05,31.08,30.89,30.92,311400.0
2011-10-14 11:40:00,30.91,30.98,30.89,30.9,392800.0,30.91,30.98,30.89,30.9,392800.0
2011-10-14 11:45:00,30.89,31.06,30.89,31.02,275100.0,30.89,31.06,30.89,31.02,275100.0
2011-10-14 11:50:00,31.02,31.08,31.01,31.07,229200.0,31.02,31.08,31.01,31.07,229200.0
2011-10-14 11:55:00,31.07,31.1,31.01,31.03,182600.0,31.07,31.1,31.01,31.03,182600.0
2011-10-14 12:00:00,31.03,31.15,31.0,31.14,121300.0,31.03,31.15,31.0,31.14,121300.0
2011-10-14 12:05:00,31.15,31.2,31.1,31.16,95300.0,31.15,31.2,31.1,31.16,95300.0
2011-10-14 12:10:00,31.17,31.23,31.01,31.03,352800.0,31.17,31.23,31.01,31.03,352800.0
2011-10-14 12:15:00,31.02,31.03,30.97,31.02,140500.0,31.02,31.03,30.97,31.02,140500.0
2011-10-14 12:20:00,31.01,31.1,31.01,31.07,77900.0,31.01,31.1,31.01,31.07,77900.0
2011-10-14 12:25:00,31.08,31.09,31.01,31.07,175300.0,31.08,31.09,31.01,31.07,175300.0
2011-10-14 12:30:00,31.07,31.12,31.01,31.09,247100.0,31.07,31.12,31.01,31.09,247100.0
2011-10-14 12:35:00,31.09,31.1,31.04,31.08,143900.0,31.09,31.1,31.04,31.08,143900.0
2011-10-14 12:40:00,31.08,31.11,31.07,31.1,50000.0,31.08,31.11,31.07,31.1,50000.0
2011-10-14 12:45:00,31.09,31.2,31.07,31.16,241600.0,31.09,31.2,31.07,31.16,241600.0
2011-10-14 12:50:00,31.17,31.22,31.16,31.21,159700.0,31.17,31.22,31.16,31.21,159700.0
2011-10-14 12:55:00,31.21,31.23,31.17,31.21,88000.0,31.21,31.23,31.17,31.21,88000.0
2011-10-14 13:00:00,31.22,31.3,31.22,31.27,244900.0,31.22,31.3,31.22,31.27,244900.0
2011-10-14 13:05:00,31.26,31.28,31.24,31.26,89300.0,31.26,31.28,31.24,31.26,89300.0
2011-10-14 13:10:00,31.27,31.29,31.25,31.29,42700.0,31.27,31.29,31.25,31.29,42700.0
2011-10-14 13:15:00,31.29,31.31,31.28,31.31,62700.0,31.29,31.31,31.28,31.31,62700.0
2011-10-14 13:20:00,31.31,31.34,31.29,31.33,127800.0,31.31,31.34,31.29,31.33,127800.0
2011-10-14 13:25:00,31.34,31.34,31.27,31.28,84800.0,31.34,31.34,31.27,31.28,84800.0
2011-10-14 13:30:00,31.28,31.31,31.26,31.28,83000.0,31.28,31.31,31.26,31.28,83000.0
2011-10-14 13:35:00,31.29,31.3,31.24,31.25,54800.0,31.29,31.3,31.24,31.25,54800.0
2011-10-14 13:40:00,31.26,31.26,31.21,31.25,108400.0,31.26,31.26,31.21,31.25,108400.0
2011-10-14 13:45:00,31.25,31.3,31.25,31.3,95700.0,31.25,31.3,31.25,31.3,95700.0
2011-10-14 13:50:00,31.29,31.32,31.29,31.31,61900.0,31.29,31.32,31.29,31.31,61900.0
2011-10-14 13:55:00,31.32,31.34,31.31,31.32,64200.0,31.32,31.34,31.31,31.32,64200.0
2011-10-14 14:00:00,31.33,31.33,31.28,31.29,83500.0,31.33,31.33,31.28,31.29,83500.0
2011-10-14 14:05:00,31.3,31.33,31.29,31.33,35200.0,31.3,31.33,31.29,31.33,35200.0
2011-10-14 14:10:00,31.3,31.31,31.24,31.24,147800.0,31.3,31.31,31.24,31.24,147800.0
2011-10-14 14:15:00,31.25,31.29,31.24,31.27,55100.0,31.25,31.29,31.24,31.27,55100.0
2011-10-14 14:20:00,31.27,31.3,31.26,31.27,29600.0,31.27,31.3,31.26,31.27,29600.0
2011-10-14 14:25:00,31.27,31.28,31.25,31.27,37100.0,31.27,31.28,31.25,31.27,37100.0
2011-10-14 14:30:00,31.27,31.27,31.22,31.22,37300.0,31.27,31.27,31.22,31.22,37300.0
2011-10-14 14:35:00,31.22,31.28,31.22,31.27,74100.0,31.22,31.28,31.22,31.27,74100.0
2011-10-14 14:40:00,31.27,31.27,31.25,31.26,19000.0,31.27,31.27,31.25,31.26,19000.0
2011-10-14 14:45:00,31.26,31.27,31.22,31.23,205000.0,31.26,31.27,31.22,31.23,205000.0
2011-10-14 14:50:00,31.22,31.25,31.22,31.24,78700.0,31.22,31.25,31.22,31.24,78700.0
2011-10-14 14:55:00,31.24,31.31,31.24,31.3,108200.0,31.24,31.31,31.24,31.3,108200.0
2011-10-14 15:00:00,31.3,31.32,31.3,31.32,91900.0,31.3,31.32,31.3,31.32,91900.0
2011-10-14 15:05:00,31.32,31.32,31.27,31.29,66800.0,31.32,31.32,31.27,31.29,66800.0
2011-10-14 15:10:00,31.29,31.29,31.25,31.26,79700.0,31.29,31.29,31.25,31.26,79700.0
2011-10-14 15:15:00,31.26,31.29,31.25,31.26,60800.0,31.26,31.29,31.25,31.26,60800.0
2011-10-14 15:20:00,31.25,31.3,31.23,31.3,94200.0,31.25,31.3,31.23,31.3,94200.0
2011-10-14 15:25:00,31.3,31.37,31.3,31.36,113200.0,31.3,31.37,31.3,31.36,113200.0
2011-10-14 15:30:00,31.35,31.38,31.34,31.38,174400.0,31.35,31.38,31.34,31.38,174400.0
2011-10-14 15:35:00,31.38,31.38,31.34,31.34,126400.0,31.38,31.38,31.34,31.34,126400.0
2011-10-14 15:40:00,31.34,31.35,31.33,31.34,121500.0,31.34,31.35,31.33,31.34,121500.0
2011-10-14 15:45:00,31.35,31.37,31.33,31.34,356700.0,31.35,31.37,31.33,31.34,356700.0
2011-10-14 15:50:00,31.33,31.34,31.31,31.33,182300.0,31.33,31.34,31.31,31.33,182300.0
2011-10-14 15:55:00,31.34,31.38,31.31,31.31,744800.0,31.34,31.38,31.31,31.31,744800.0
2011-10-17 09:30:00,31.37,31.39,31.25,31.27,320500.0,31.37,31.39,31.25,31.27,320500.0
2011-10-17 09:35:00,31.27,31.27,31.14,31.16,328900.0,31.27,31.27,31.14,31.16,328900.0
2011-10-17 09:40:00,31.16,31.2,31.01,31.2,474400.0,31.16,31.2,31.01,31.2,474400.0
2011-10-17 09:45:00,31.2,31.22,31.12,31.14,203800.0,31.2,31.22,31.12,31.14,203800.0
2011-10-17 09:50:00,31.14,31.21,31.04,31.06,289600.0,31.14,31.21,31.04,31.06,289600.0
2011-10-17 09:55:00,31.06,31.16,31.02,31.11,425300.0,31.06,31.16,31.02,31.11,425300.0
2011-10-17 10:00:00,31.11,31.19,31.05,31.17,276900.0,31.11,31.19,31.05,31.17,276900.0
2011-10-17 10:05:00,31.17,31.22,31.15,31.22,364200.0,31.17,31.22,31.15,31.22,364200.0
2011-10-17 10:10:00,31.21,31.28,31.21,31.22,120600.0,31.21,31.28,31.21,31.22,120600.0
2011-10-17 10:15:00,31.23,31.29,31.19,31.22,214100.0,31.23,31.29,31.19,31.22,214100.0
2011-10-17 10:20:00,31.22,31.23,31.15,31.18,121000.0,31.22,31.23,31.15,31.18,121000.0
2011-10-17 10:25:00,31.18,31.2,31.12,31.13,412000.0,31.18,31.2,31.12,31.13,412000.0
2011-10-17 10:30:00,31.12,31.16,31.03,31.1,438500.0,31.12,31.16,31.03,31.1,438500.0
2011-10-17 10:35:00,31.1,31.19,31.1,31.15,97100.0,31.1,31.19,31.1,31.15,97100.0
2011-10-17 10:40:00,31.16,31.19,31.1,31.1,119800.0,31.16,31.19,31.1,31.1,119800.0
2011-10-17 10:45:00,31.09,31.19,31.07,31.12,230200.0,31.09,31.19,31.07,31.12,230200.0
2011-10-17 10:50:00,31.12,31.23,31.09,31.21,109600.0,31.12,31.23,31.09,31.21,109600.0
2011-10-17 10:55:00,31.22,31.29,31.21,31.25,311000.0,31.22,31.29,31.21,31.25,311000.0
2011-10-17 11:00:00,31.26,31.29,31.19,31.22,131600.0,31.26,31.29,31.19,31.22,131600.0
2011-10-17 11:05:00,31.22,31.27,31.21,31.23,117800.0,31.22,31.27,31.21,31.23,117800.0
2011-10-17 11:10:00,31.23,31.25,31.13,31.18,103300.0,31.23,31.25,31.13,31.18,103300.0
2011-10-17 11:15:00,31.19,31.19,31.11,31.12,67800.0,31.19,31.19,31.11,31.12,67800.0
2011-10-17 11:20:00,31.12,31.2,31.11,31.2,97500.0,31.12,31.2,31.11,31.2,97500.0
2011-10-17 11:25:00,31.19,31.2,31.15,31.17,59000.0,31.19,31.2,31.15,31.17,59000.0
2011-10-17 11:30:00,31.18,31.25,31.18,31.22,70600.0,31.18,31.25,31.18,31.22,70600.0
2011-10-17 11:35:00,31.22,31.22,31.12,31.18,68100.0,31.22,31.22,31.12,31.18,68100.0
2011-10-17 11:40:00,31.18,31.22,31.12,31.14,327000.0,31.18,31.22,31.12,31.14,327000.0
2011-10-17 11:45:00,31.14,31.16,30.95,31.02,465200.0,31.14,31.16,30.95,31.02,465200.0
2011-10-17 11:50:00,31.02,31.09,31.01,31.07,328300.0,31.02,31.09,31.01,31.07,328300.0
2011-10-17 11:55:00,31.07,31.13,31.04,31.05,313700.0,31.07,31.13,31.04,31.05,313700.0
2011-10-17 12:00:00,31.04,31.05,30.91,30.95,361200.0,31.04,31.05,30.91,30.95,361200.0
2011-10-17 12:05:00,30.95,30.96,30.82,30.88,539200.0,30.95,30.96,30.82,30.88,539200.0
2011-10-17 12:10:00,30.88,30.88,30.72,30.75,450700.0,30.88,30.88,30.72,30.75,450700.0
2011-10-17 12:15:00,30.74,30.81,30.7,30.81,363200.0,30.74,30.81,30.7,30.81,363200.0
2011-10-17 12:20:00,30.82,30.89,30.82,30.87,250300.0,30.82,30.89,30.82,30.87,250300.0
2011-10-17 12:25:00,30.89,30.9,30.86,30.89,54000.0,30.89,30.9,30.86,30.89,54000.0
2011-10-17 12:30:00,30.88,30.93,30.84,30.92,227200.0,30.88,30.93,30.84,30.92,227200.0
2011-10-17 12:35:00,30.91,30.92,30.87,30.87,61600.0,30.91,30.92,30.87,30.87,61600.0
2011-10-17 12:40:00,30.87,30.95,30.85,30.95,196700.0,30.87,30.95,30.85,30.95,196700.0
2011-10-17 12:45:00,30.95,30.99,30.91,30.93,168200.0,30.95,30.99,30.91,30.93,168200.0
2011-10-17 12:50:00,30.93,30.95,30.86,30.87,92200.0,30.93,30.95,30.86,30.87,92200.0
2011-10-17 12:55:00,30.87,30.96,30.87,30.93,278800.0,30.87,30.96,30.87,30.93,278800.0
2011-10-17 13:00:00,30.92,30.96,30.88,30.91,123000.0,30.92,30.96,30.88,30.91,123000.0
2011-10-17 13:05:00,30.91,31.0,30.89,30.97,167400.0,30.91,31.0,30.89,30.97,167400.0
2011-10-17 13:10:00,30.97,31.02,30.97,30.97,73900.0,30.97,31.02,30.97,30.97,73900.0
2011-10-17 13:15:00,30.97,31.01,30.92,31.0,199300.0,30.97,31.01,30.92,31.0,199300.0
2011-10-17 13:20:00,30.99,31.02,30.92,30.92,111100.0,30.99,31.02,30.92,30.92,111100.0
2011-10-17 13:25:00,30.91,30.94,30.9,30.91,70500.0,30.91,30.94,30.9,30.91,70500.0
2011-10-17 13:30:00,30.91,30.92,30.88,30.89,41400.0,30.91,30.92,30.88,30.89,41400.0
2011-10-17 13:35:00,30.88,30.89,30.8,30.89,210400.0,30.88,30.89,30.8,30.89,210400.0
2011-10-17 13:40:00,30.89,30.92,30.87,30.9,131300.0,30.89,30.92,30.87,30.9,131300.0
2011-10-17 13:45:00,30.9,30.92,30.85,30.85,63800.0,30.9,30.92,30.85,30.85,63800.0
2011-10-17 13:50:00,30.86,30.9,30.84,30.84,134900.0,30.86,30.9,30.84,30.84,134900.0
2011-10-17 13:55:00,30.84,30.85,30.8,30.84,126500.0,30.84,30.85,30.8,30.84,126500.0
2011-10-17 14:00:00,30.83,30.89,30.8,30.81,153000.0,30.83,30.89,30.8,30.81,153000.0
2011-10-17 14:05:00,30.81,30.82,30.67,30.68,301900.0,30.81,30.82,30.67,30.68,301900.0
2011-10-17 14:10:00,30.68,30.78,30.63,30.78,311700.0,30.68,30.78,30.63,30.78,311700.0
2011-10-17 14:15:00,30.78,30.83,30.74,30.79,133900.0,30.78,30.83,30.74,30.79,133900.0
2011-10-17 14:20:00,30.79,30.85,30.78,30.78,63000.0,30.79,30.85,30.78,30.78,63000.0
2011-10-17 14:25:00,30.78,30.83,30.72,30.82,47600.0,30.78,30.83,30.72,30.82,47600.0
2011-10-17 14:30:00,30.82,30.83,30.71,30.73,78100.0,30.82,30.83,30.71,30.73,78100.0
2011-10-17 14:35:00,30.72,30.76,30.69,30.7,107800.0,30.72,30.76,30.69,30.7,107800.0
2011-10-17 14:40:00,30.69,30.77,30.68,30.74,65400.0,30.69,30.77,30.68,30.74,65400.0
2011-10-17 14:45:00,30.74,30.78,30.71,30.78,138300.0,30.74,30.78,30.71,30.78,138300.0
2011-10-17 14:50:00,30.78,30.8,30.74,30.8,129600.0,30.78,30.8,30.74,30.8,129600.0
2011-10-17 14:55:00,30.8,30.83,30.79,30.83,102000.0,30.8,30.83,30.79,30.83,102000.0
2011-10-17 15:00:00,30.83,30.84,30.81,30.84,48300.0,30.83,30.84,30.81,30.84,48300.0
2011-10-17 15:05:00,30.85,30.85,30.79,30.79,88400.0,30.85,30.85,30.79,30.79,88400.0
2011-10-17 15:10:00,30.8,30.88,30.79,30.84,143100.0,30.8,30.88,30.79,30.84,143100.0
2011-10-17 15:15:00,30.83,30.91,30.83,30.84,85100.0,30.83,30.91,30.83,30.84,85100.0
2011-10-17 15:20:00,30.83,30.86,30.8,30.83,104400.0,30.83,30.86,30.8,30.83,104400.0
2011-10-17 15:25:00,30.83,30.88,30.8,30.85,153200.0,30.83,30.88,30.8,30.85,153200.0
2011-10-17 15:30:00,30.85,30.92,30.82,30.84,135300.0,30.85,30.92,30.82,30.84,135300.0
2011-10-17 15:35:00,30.84,30.86,30.77,30.78,223300.0,30.84,30.86,30.77,30.78,223300.0
2011-10-17 15:40:00,30.79,30.94,30.79,30.94,340500.0,30.79,30.94,30.79,30.94,340500.0
2011-10-17 15:45:00,30.94,31.01,30.88,31.0,954300.0,30.94,31.01,30.88,31.0,954300.0
2011-10-17 15:50:00,31.0,31.09,31.0,31.04,758000.0,31.0,31.09,31.0,31.04,758000.0
2011-10-17 15:55:00,31.04,31.08,31.0,31.06,929800.0,31.04,31.08,31.0,31.06,929800.0
2011-10-18 09:30:00,30.23,30.26,30.12,30.16,798200.0,30.23,30.26,30.12,30.16,798200.0
2011-10-18 09:35:00,30.16,30.23,30.09,30.23,337700.0,30.16,30.23,30.09,30.23,337700.0
2011-10-18 09:40:00,30.22,30.25,30.01,30.12,506300.0,30.22,30.25,30.01,30.12,506300.0
2011-10-18 09:45:00,30.11,30.13,29.93,29.96,791900.0,30.11,30.13,29.93,29.96,791900.0
2011-10-18 09:50:00,29.97,30.02,29.9,29.99,517300.0,29.97,30.02,29.9,29.99,517300.0
2011-10-18 09:55:00,29.98,30.0,29.78,29.87,566000.0,29.98,30.0,29.78,29.87,566000.0
2011-10-18 10:00:00,29.88,29.94,29.72,29.79,634200.0,29.88,29.94,29.72,29.79,634200.0
2011-10-18 10:05:00,29.79,29.99,29.75,29.93,721900.0,29.79,29.99,29.75,29.93,721900.0
2011-10-18 10:10:00,29.93,29.99,29.93,29.98,314400.0,29.93,29.99,29.93,29.98,314400.0
2011-10-18 10:15:00,29.99,30.01,29.93,29.97,472500.0,29.99,30.01,29.93,29.97,472500.0
2011-10-18 10:20:00,29.97,30.14,29.97,30.09,761300.0,29.97,30.14,29.97,30.09,761300.0
2011-10-18 10:25:00,30.09,30.17,30.04,30.17,291600.0,30.09,30.17,30.04,30.17,291600.0
2011-10-18 10:30:00,30.17,30.23,30.12,30.23,200400.0,30.17,30.23,30.12,30.23,200400.0
2011-10-18 10:35:00,30.24,30.39,30.22,30.28,288900.0,30.24,30.39,30.22,30.28,288900.0
2011-10-18 10:40:00,30.28,30.4,30.27,30.33,174000.0,30.28,30.4,30.27,30.33,174000.0
2011-10-18 10:45:00,30.33,30.39,30.29,30.3,164100.0,30.33,30.39,30.29,30.3,164100.0
2011-10-18 10:50:00,30.3,30.38,30.23,30.23,293100.0,30.3,30.38,30.23,30.23,293100.0
2011-10-18 10:55:00,30.24,30.37,30.23,30.37,211500.0,30.24,30.37,30.23,30.37,211500.0
2011-10-18 11:00:00,30.36,30.38,30.32,30.34,140800.0,30.36,30.38,30.32,30.34,140800.0
2011-10-18 11:05:00,30.35,30.36,30.31,30.34,73500.0,30.35,30.36,30.31,30.34,73500.0
2011-10-18 11:10:00,30.35,30.38,30.24,30.27,220200.0,30.35,30.38,30.24,30.27,220200.0
2011-10-18 11:15:00,30.27,30.29,30.2,30.29,141900.0,30.27,30.29,30.2,30.29,141900.0
2011-10-18 11:20:00,30.28,30.31,30.21,30.21,98900.0,30.28,30.31,30.21,30.21,98900.0
2011-10-18 11:25:00,30.21,30.25,30.17,30.17,103400.0,30.21,30.25,30.17,30.17,103400.0
2011-10-18 11:30:00,30.17,30.27,30.14,30.27,181800.0,30.17,30.27,30.14,30.27,181800.0
2011-10-18 11:35:00,30.26,30.63,30.24,30.6,772200.0,30.26,30.63,30.24,30.6,772200.0
2011-10-18 11:40:00,30.6,30.88,30.54,30.88,685800.0,30.6,30.88,30.54,30.88,685800.0
2011-10-18 11:45:00,30.83,30.87,30.72,30.78,353500.0,30.83,30.87,30.72,30.78,353500.0
2011-10-18 11:50:00,30.78,30.83,30.75,30.78,326900.0,30.78,30.83,30.75,30.78,326900.0
2011-10-18 11:55:00,30.79,30.83,30.73,30.78,335100.0,30.79,30.83,30.73,30.78,335100.0
2011-10-18 12:00:00,30.79,30.83,30.71,30.75,135300.0,30.79,30.83,30.71,30.75,135300.0
2011-10-18 12:05:00,30.76,30.81,30.74,30.75,134500.0,30.76,30.81,30.74,30.75,134500.0
2011-10-18 12:10:00,30.75,30.81,30.75,30.78,250100.0,30.75,30.81,30.75,30.78,250100.0
2011-10-18 12:15:00,30.79,30.82,30.74,30.81,318500.0,30.79,30.82,30.74,30.81,318500.0
2011-10-18 12:20:00,30.81,30.97,30.81,30.96,424200.0,30.81,30.97,30.81,30.96,424200.0
2011-10-18 12:25:00,30.97,31.04,30.93,30.95,411400.0,30.97,31.04,30.93,30.95,411400.0
2011-10-18 12:30:00,30.95,31.01,30.95,30.96,92100.0,30.95,31.01,30.95,30.96,92100.0
2011-10-18 12:35:00,30.96,31.21,30.95,31.17,831600.0,30.96,31.21,30.95,31.17,831600.0
2011-10-18 12:40:00,31.17,31.26,31.13,31.13,225600.0,31.17,31.26,31.13,31.13,225600.0
2011-10-18 12:45:00,31.13,31.19,31.09,31.09,215200.0,31.13,31.19,31.09,31.09,215200.0
2011-10-18 12:50:00,31.09,31.12,31.05,31.09,106800.0,31.09,31.12,31.05,31.09,106800.0
2011-10-18 12:55:00,31.08,31.08,31.03,31.05,125100.0,31.08,31.08,31.03,31.05,125100.0
2011-10-18 13:00:00,31.06,31.18,31.06,31.11,247600.0,31.06,31.18,31.06,31.11,247600.0
2011-10-18 13:05:00,31.1,31.1,31.06,31.07,116400.0,31.1,31.1,31.06,31.07,116400.0
2011-10-18 13:10:00,31.06,31.07,30.97,30.98,140600.0,31.06,31.07,30.97,30.98,140600.0
2011-10-18 13:15:00,30.97,31.05,30.97,31.0,156200.0,30.97,31.05,30.97,31.0,156200.0
2011-10-18 13:20:00,31.0,31.01,30.96,30.99,132200.0,31.0,31.01,30.96,30.99,132200.0
2011-10-18 13:25:00,30.98,31.01,30.91,31.0,346800.0,30.98,31.01,30.91,31.0,346800.0
2011-10-18 13:30:00,31.01,31.04,30.99,30.99,78100.0,31.01,31.04,30.99,30.99,78100.0
2011-10-18 13:35:00,31.0,31.05,31.0,31.02,112400.0,31.0,31.05,31.0,31.02,112400.0
2011-10-18 13:40:00,31.03,31.03,30.92,30.95,147700.0,31.03,31.03,30.92,30.95,147700.0
2011-10-18 13:45:00,30.95,31.02,30.92,31.02,70400.0,30.95,31.02,30.92,31.02,70400.0
2011-10-18 13:50:00,31.02,31.11,31.02,31.08,139000.0,31.02,31.11,31.02,31.08,139000.0
2011-10-18 13:55:00,31.07,31.07,30.98,31.01,95900.0,31.07,31.07,30.98,31.01,95900.0
2011-10-18 14:00:00,31.02,31.03,30.95,31.01,105000.0,31.02,31.03,30.95,31.01,105000.0
2011-10-18 14:05:00,31.02,31.07,31.0,31.06,101100.0,31.02,31.07,31.0,31.06,101100.0
2011-10-18 14:10:00,31.06,31.14,31.04,31.14,111800.0,31.06,31.14,31.04,31.14,111800.0
2011-10-18 14:15:00,31.14,31.15,31.04,31.06,80100.0,31.14,31.15,31.04,31.06,80100.0
2011-10-18 14:20:00,31.07,31.12,31.03,31.08,118300.0,31.07,31.12,31.03,31.08,118300.0
2011-10-18 14:25:00,31.08,31.11,31.05,31.05,58800.0,31.08,31.11,31.05,31.05,58800.0
2011-10-18 14:30:00,31.06,31.28,31.06,31.23,252000.0,31.06,31.28,31.06,31.23,252000.0
2011-10-18 14:35:00,31.22,31.22,31.13,31.15,129700.0,31.22,31.22,31.13,31.15,129700.0
2011-10-18 14:40:00,31.15,31.17,31.11,31.14,88000.0,31.15,31.17,31.11,31.14,88000.0
2011-10-18 14:45:00,31.15,31.22,31.13,31.14,122300.0,31.15,31.22,31.13,31.14,122300.0
2011-10-18 14:50:00,31.14,31.18,31.09,31.09,131800.0,31.14,31.18,31.09,31.09,131800.0
2011-10-18 14:55:00,31.1,31.14,31.06,31.14,94900.0,31.1,31.14,31.06,31.14,94900.0
2011-10-18 15:00:00,31.14,31.27,31.14,31.25,144700.0,31.14,31.27,31.14,31.25,144700.0
2011-10-18 15:05:00,31.26,31.27,31.16,31.19,232600.0,31.26,31.27,31.16,31.19,232600.0
2011-10-18 15:10:00,31.2,31.49,31.2,31.39,1315000.0,31.2,31.49,31.2,31.39,1315000.0
2011-10-18 15:15:00,31.39,31.45,31.16,31.17,702900.0,31.39,31.45,31.16,31.17,702900.0
2011-10-18 15:20:00,31.17,31.41,31.16,31.35,623600.0,31.17,31.41,31.16,31.35,623600.0
2011-10-18 15:25:00,31.36,31.47,31.32,31.34,523900.0,31.36,31.47,31.32,31.34,523900.0
2011-10-18 15:30:00,31.34,31.39,31.29,31.31,300700.0,31.34,31.39,31.29,31.31,300700.0
2011-10-18 15:35:00,31.32,31.46,31.31,31.41,265500.0,31.32,31.46,31.31,31.41,265500.0
2011-10-18 15:40:00,31.42,31.43,31.37,31.4,189800.0,31.42,31.43,31.37,31.4,189800.0
2011-10-18 15:45:00,31.41,31.44,31.36,31.38,235300.0,31.41,31.44,31.36,31.38,235300.0
2011-10-18 15:50:00,31.39,31.43,31.38,31.42,298900.0,31.39,31.43,31.38,31.42,298900.0
2011-10-18 15:55:00,31.43,31.43,31.29,31.37,593800.0,31.43,31.43,31.29,31.37,593800.0
2011-10-19 09:30:00,30.94,31.08,30.89,31.06,507600.0,30.94,31.08,30.89,31.06,507600.0
2011-10-19 09:35:00,31.06,31.13,31.01,31.1,181700.0,31.06,31.13,31.01,31.1,181700.0
2011-10-19 09:40:00,31.09,31.12,30.94,30.99,205500.0,31.09,31.12,30.94,30.99,205500.0
2011-10-19 09:45:00,31.0,31.01,30.86,30.92,538600.0,31.0,31.01,30.86,30.92,538600.0
2011-10-19 09:50:00,30.92,30.94,30.71,30.73,677200.0,30.92,30.94,30.71,30.73,677200.0
2011-10-19 09:55:00,30.71,30.79,30.63,30.77,554800.0,30.71,30.79,30.63,30.77,554800.0
2011-10-19 10:00:00,30.79,30.84,30.67,30.77,316400.0,30.79,30.84,30.67,30.77,316400.0
2011-10-19 10:05:00,30.77,30.87,30.75,30.84,302300.0,30.77,30.87,30.75,30.84,302300.0
2011-10-19 10:10:00,30.83,30.91,30.8,30.87,166900.0,30.83,30.91,30.8,30.87,166900.0
2011-10-19 10:15:00,30.87,30.94,30.77,30.86,325900.0,30.87,30.94,30.77,30.86,325900.0
2011-10-19 10:20:00,30.86,30.87,30.78,30.8,83500.0,30.86,30.87,30.78,30.8,83500.0
2011-10-19 10:25:00,30.83,30.95,30.83,30.93,307500.0,30.83,30.95,30.83,30.93,307500.0
2011-10-19 10:30:00,30.93,31.0,30.84,30.84,210400.0,30.93,31.0,30.84,30.84,210400.0
2011-10-19 10:35:00,30.84,30.88,30.75,30.81,77000.0,30.84,30.88,30.75,30.81,77000.0
2011-10-19 10:40:00,30.81,30.95,30.8,30.81,169200.0,30.81,30.95,30.8,30.81,169200.0
2011-10-19 10:45:00,30.81,30.94,30.81,30.88,90700.0,30.81,30.94,30.81,30.88,90700.0
2011-10-19 10:50:00,30.88,30.92,30.81,30.88,357200.0,30.88,30.92,30.81,30.88,357200.0
2011-10-19 10:55:00,30.87,30.88,30.79,30.79,84700.0,30.87,30.88,30.79,30.79,84700.0
2011-10-19 11:00:00,30.8,30.8,30.62,30.63,237600.0,30.8,30.8,30.62,30.63,237600.0
2011-10-19 11:05:00,30.63,30.72,30.6,30.71,274800.0,30.63,30.72,30.6,30.71,274800.0
2011-10-19 11:10:00,30.71,30.74,30.64,30.65,131500.0,30.71,30.74,30.64,30.65,131500.0
2011-10-19 11:15:00,30.65,30.7,30.53,30.57,289200.0,30.65,30.7,30.53,30.57,289200.0
2011-10-19 11:20:00,30.56,30.58,30.42,30.55,655300.0,30.56,30.58,30.42,30.55,655300.0
2011-10-19 11:25:00,30.55,30.64,30.49,30.61,112400.0,30.55,30.64,30.49,30.61,112400.0
2011-10-19 11:30:00,30.62,30.65,30.58,30.62,97400.0,30.62,30.65,30.58,30.62,97400.0
2011-10-19 11:35:00,30.62,30.68,30.61,30.63,104600.0,30.62,30.68,30.61,30.63,104600.0
2011-10-19 11:40:00,30.62,30.64,30.53,30.64,189100.0,30.62,30.64,30.53,30.64,189100.0
2011-10-19 11:45:00,30.64,30.64,30.5,30.51,132800.0,30.64,30.64,30.5,30.51,132800.0
2011-10-19 11:50:00,30.51,30.55,30.39,30.5,553000.0,30.51,30.55,30.39,30.5,553000.0
2011-10-19 11:55:00,30.51,30.52,30.38,30.42,226000.0,30.51,30.52,30.38,30.42,226000.0
2011-10-19 12:00:00,30.41,30.48,30.35,30.45,421200.0,30.41,30.48,30.35,30.45,421200.0
2011-10-19 12:05:00,30.44,30.47,30.35,30.37,252400.0,30.44,30.47,30.35,30.37,252400.0
2011-10-19 12:10:00,30.37,30.43,30.32,30.41,141900.0,30.37,30.43,30.32,30.41,141900.0
2011-10-19 12:15:00,30.41,30.47,30.39,30.44,88200.0,30.41,30.47,30.39,30.44,88200.0
2011-10-19 12:20:00,30.44,30.52,30.39,30.51,166200.0,30.44,30.52,30.39,30.51,166200.0
2011-10-19 12:25:00,30.52,30.52,30.46,30.5,62800.0,30.52,30.52,30.46,30.5,62800.0
2011-10-19 12:30:00,30.5,30.51,30.42,30.44,148600.0,30.5,30.51,30.42,30.44,148600.0
2011-10-19 12:35:00,30.45,30.55,30.45,30.54,97000.0,30.45,30.55,30.45,30.54,97000.0
2011-10-19 12:40:00,30.54,30.58,30.5,30.58,104200.0,30.54,30.58,30.5,30.58,104200.0
2011-10-19 12:45:00,30.58,30.67,30.56,30.62,88900.0,30.58,30.67,30.56,30.62,88900.0
2011-10-19 12:50:00,30.63,30.68,30.59,30.65,107000.0,30.63,30.68,30.59,30.65,107000.0
2011-10-19 12:55:00,30.65,30.65,30.53,30.53,230800.0,30.65,30.65,30.53,30.53,230800.0
2011-10-19 13:00:00,30.52,30.55,30.49,30.55,249100.0,30.52,30.55,30.49,30.55,249100.0
2011-10-19 13:05:00,30.55,30.56,30.48,30.55,69700.0,30.55,30.56,30.48,30.55,69700.0
2011-10-19 13:10:00,30.55,30.56,30.49,30.53,62900.0,30.55,30.56,30.49,30.53,62900.0
2011-10-19 13:15:00,30.54,30.56,30.48,30.48,89100.0,30.54,30.56,30.48,30.48,89100.0
2011-10-19 13:20:00,30.48,30.48,30.4,30.44,173000.0,30.48,30.48,30.4,30.44,173000.0
2011-10-19 13:25:00,30.44,30.46,30.38,30.4,130300.0,30.44,30.46,30.38,30.4,130300.0
2011-10-19 13:30:00,30.4,30.44,30.39,30.44,116800.0,30.4,30.44,30.39,30.44,116800.0
2011-10-19 13:35:00,30.44,30.44,30.35,30.36,164200.0,30.44,30.44,30.35,30.36,164200.0
2011-10-19 13:40:00,30.35,30.41,30.29,30.4,161300.0,30.35,30.41,30.29,30.4,161300.0
2011-10-19 13:45:00,30.39,30.4,30.35,30.4,83600.0,30.39,30.4,30.35,30.4,83600.0
2011-10-19 13:50:00,30.4,30.45,30.36,30.44,141800.0,30.4,30.45,30.36,30.44,141800.0
2011-10-19 13:55:00,30.44,30.45,30.4,30.43,41000.0,30.44,30.45,30.4,30.43,41000.0
2011-10-19 14:00:00,30.43,30.44,30.34,30.35,104900.0,30.43,30.44,30.34,30.35,104900.0
2011-10-19 14:05:00,30.35,30.49,30.33,30.43,316200.0,30.35,30.49,30.33,30.43,316200.0
2011-10-19 14:10:00,30.43,30.44,30.34,30.34,166600.0,30.43,30.44,30.34,30.34,166600.0
2011-10-19 14:15:00,30.34,30.38,30.25,30.33,250900.0,30.34,30.38,30.25,30.33,250900.0
2011-10-19 14:20:00,30.33,30.36,30.24,30.25,142300.0,30.33,30.36,30.24,30.25,142300.0
2011-10-19 14:25:00,30.25,30.27,30.2,30.25,231000.0,30.25,30.27,30.2,30.25,231000.0
2011-10-19 14:30:00,30.25,30.31,30.21,30.29,297400.0,30.25,30.31,30.21,30.29,297400.0
2011-10-19 14:35:00,30.29,30.36,30.28,30.35,176600.0,30.29,30.36,30.28,30.35,176600.0
2011-10-19 14:40:00,30.35,30.35,30.24,30.28,251000.0,30.35,30.35,30.24,30.28,251000.0
2011-10-19 14:45:00,30.28,30.44,30.27,30.38,316100.0,30.28,30.44,30.27,30.38,316100.0
2011-10-19 14:50:00,30.38,30.38,30.28,30.28,158600.0,30.38,30.38,30.28,30.28,158600.0
2011-10-19 14:55:00,30.28,30.32,30.22,30.27,220800.0,30.28,30.32,30.22,30.27,220800.0
2011-10-19 15:00:00,30.26,30.3,30.15,30.16,266600.0,30.26,30.3,30.15,30.16,266600.0
2011-10-19 15:05:00,30.17,30.25,30.1,30.22,263200.0,30.17,30.25,30.1,30.22,263200.0
2011-10-19 15:10:00,30.21,30.26,30.15,30.19,185300.0,30.21,30.26,30.15,30.19,185300.0
2011-10-19 15:15:00,30.18,30.23,30.16,30.17,160800.0,30.18,30.23,30.16,30.17,160800.0
2011-10-19 15:20:00,30.17,30.2,30.1,30.14,219100.0,30.17,30.2,30.1,30.14,219100.0
2011-10-19 15:25:00,30.15,30.18,30.08,30.11,158500.0,30.15,30.18,30.08,30.11,158500.0
2011-10-19 15:30:00,30.1,30.24,30.08,30.23,196400.0,30.1,30.24,30.08,30.23,196400.0
2011-10-19 15:35:00,30.23,30.25,30.2,30.23,175200.0,30.23,30.25,30.2,30.23,175200.0
2011-10-19 15:40:00,30.22,30.24,30.13,30.2,260600.0,30.22,30.24,30.13,30.2,260600.0
2011-10-19 15:45:00,30.2,30.23,30.15,30.18,370700.0,30.2,30.23,30.15,30.18,370700.0
2011-10-19 15:50:00,30.18,30.24,30.15,30.2,510300.0,30.18,30.24,30.15,30.2,510300.0
2011-10-19 15:55:00,30.21,30.25,30.17,30.21,1057100.0,30.21,30.25,30.17,30.21,1057100.0
2011-10-20 09:30:00,29.99,30.04,29.92,29.98,617800.0,29.99,30.04,29.92,29.98,617800.0
2011-10-20 09:35:00,29.98,30.09,29.9,30.06,507000.0,29.98,30.09,29.9,30.06,507000.0
2011-10-20 09:40:00,30.06,30.12,29.95,30.1,259400.0,30.06,30.12,29.95,30.1,259400.0
2011-10-20 09:45:00,30.1,30.4,30.06,30.32,614200.0,30.1,30.4,30.06,30.32,614200.0
2011-10-20 09:50:00,30.32,30.34,30.24,30.25,248100.0,30.32,30.34,30.24,30.25,248100.0
2011-10-20 09:55:00,30.24,30.27,30.15,30.22,220200.0,30.24,30.27,30.15,30.22,220200.0
2011-10-20 10:00:00,30.22,30.34,30.17,30.25,528400.0,30.22,30.34,30.17,30.25,528400.0
2011-10-20 10:05:00,30.25,30.31,30.2,30.29,260800.0,30.25,30.31,30.2,30.29,260800.0
2011-10-20 10:10:00,30.29,30.54,30.29,30.43,672300.0,30.29,30.54,30.29,30.43,672300.0
2011-10-20 10:15:00,30.44,30.49,30.4,30.45,205400.0,30.44,30.49,30.4,30.45,205400.0
2011-10-20 10:20:00,30.44,30.46,30.31,30.33,194800.0,30.44,30.46,30.31,30.33,194800.0
2011-10-20 10:25:00,30.34,30.39,30.25,30.34,266600.0,30.34,30.39,30.25,30.34,266600.0
2011-10-20 10:30:00,30.33,30.38,30.24,30.29,168100.0,30.33,30.38,30.24,30.29,168100.0
2011-10-20 10:35:00,30.28,30.37,30.22,30.32,226900.0,30.28,30.37,30.22,30.32,226900.0
2011-10-20 10:40:00,30.34,30.35,30.24,30.31,128000.0,30.34,30.35,30.24,30.31,128000.0
2011-10-20 10:45:00,30.31,30.34,30.26,30.29,193200.0,30.31,30.34,30.26,30.29,193200.0
2011-10-20 10:50:00,30.29,30.3,30.02,30.07,757800.0,30.29,30.3,30.02,30.07,757800.0
2011-10-20 10:55:00,30.06,30.06,29.79,29.85,995400.0,30.06,30.06,29.79,29.85,995400.0
2011-10-20 11:00:00,29.85,29.93,29.72,29.9,1043000.0,29.85,29.93,29.72,29.9,1043000.0
2011-10-20 11:05:00,29.9,29.93,29.83,29.89,172100.0,29.9,29.93,29.83,29.89,172100.0
2011-10-20 11:10:00,29.89,29.9,29.64,29.74,750100.0,29.89,29.9,29.64,29.74,750100.0
2011-10-20 11:15:00,29.72,29.72,29.44,29.51,1649100.0,29.72,29.72,29.44,29.51,1649100.0
2011-10-20 11:20:00,29.52,29.67,29.52,29.55,407200.0,29.52,29.67,29.52,29.55,407200.0
2011-10-20 11:25:00,29.54,29.59,29.42,29.5,604200.0,29.54,29.59,29.42,29.5,604200.0
2011-10-20 11:30:00,29.5,29.54,29.44,29.5,403500.0,29.5,29.54,29.44,29.5,403500.0
2011-10-20 11:35:00,29.5,29.73,29.5,29.64,468800.0,29.5,29.73,29.5,29.64,468800.0
2011-10-20 11:40:00,29.64,29.69,29.57,29.69,196300.0,29.64,29.69,29.57,29.69,196300.0
2011-10-20 11:45:00,29.69,29.74,29.56,29.61,196100.0,29.69,29.74,29.56,29.61,196100.0
2011-10-20 11:50:00,29.6,29.61,29.46,29.48,324200.0,29.6,29.61,29.46,29.48,324200.0
2011-10-20 11:55:00,29.49,29.54,29.35,29.52,648800.0,29.49,29.54,29.35,29.52,648800.0
2011-10-20 12:00:00,29.53,29.54,29.42,29.48,189000.0,29.53,29.54,29.42,29.48,189000.0
2011-10-20 12:05:00,29.46,29.53,29.35,29.35,308200.0,29.46,29.53,29.35,29.35,308200.0
2011-10-20 12:10:00,29.36,29.43,29.31,29.4,286500.0,29.36,29.43,29.31,29.4,286500.0
2011-10-20 12:15:00,29.39,29.41,29.26,29.28,404700.0,29.39,29.41,29.26,29.28,404700.0
2011-10-20 12:20:00,29.28,29.41,29.28,29.38,314500.0,29.28,29.41,29.28,29.38,314500.0
2011-10-20 12:25:00,29.37,29.39,29.26,29.32,363200.0,29.37,29.39,29.26,29.32,363200.0
2011-10-20 12:30:00,29.31,29.41,29.29,29.35,456400.0,29.31,29.41,29.29,29.35,456400.0
2011-10-20 12:35:00,29.35,29.44,29.26,29.27,496400.0,29.35,29.44,29.26,29.27,496400.0
2011-10-20 12:40:00,29.27,29.28,29.19,29.23,559400.0,29.27,29.28,29.19,29.23,559400.0
2011-10-20 12:45:00,29.22,29.28,29.14,29.21,440500.0,29.22,29.28,29.14,29.21,440500.0
2011-10-20 12:50:00,29.22,29.3,29.15,29.28,275500.0,29.22,29.3,29.15,29.28,275500.0
2011-10-20 12:55:00,29.29,29.5,29.26,29.37,596200.0,29.29,29.5,29.26,29.37,596200.0
2011-10-20 13:00:00,29.36,29.43,29.31,29.39,621500.0,29.36,29.43,29.31,29.39,621500.0
2011-10-20 13:05:00,29.39,29.48,29.36,29.41,193700.0,29.39,29.48,29.36,29.41,193700.0
2011-10-20 13:10:00,29.41,29.52,29.39,29.43,144500.0,29.41,29.52,29.39,29.43,144500.0
2011-10-20 13:15:00,29.42,29.54,29.41,29.54,248500.0,29.42,29.54,29.41,29.54,248500.0
2011-10-20 13:20:00,29.55,29.62,29.38,29.49,788200.0,29.55,29.62,29.38,29.49,788200.0
2011-10-20 13:25:00,29.5,29.62,29.5,29.5,292200.0,29.5,29.62,29.5,29.5,292200.0
2011-10-20 13:30:00,29.53,29.6,29.5,29.53,305200.0,29.53,29.6,29.5,29.53,305200.0
2011-10-20 13:35:00,29.53,29.56,29.51,29.52,155700.0,29.53,29.56,29.51,29.52,155700.0
2011-10-20 13:40:00,29.52,29.54,29.47,29.48,177800.0,29.52,29.54,29.47,29.48,177800.0
2011-10-20 13:45:00,29.49,29.62,29.48,29.52,330000.0,29.49,29.62,29.48,29.52,330000.0
2011-10-20 13:50:00,29.52,29.62,29.52,29.58,218600.0,29.52,29.62,29.52,29.58,218600.0
2011-10-20 13:55:00,29.58,29.62,29.51,29.59,183800.0,29.58,29.62,29.51,29.59,183800.0
2011-10-20 14:00:00,29.58,29.58,29.48,29.51,185700.0,29.58,29.58,29.48,29.51,185700.0
2011-10-20 14:05:00,29.52,29.54,29.49,29.52,104400.0,29.52,29.54,29.49,29.52,104400.0
2011-10-20 14:10:00,29.52,29.54,29.47,29.49,1396100.0,29.52,29.54,29.47,29.49,1396100.0
2011-10-20 14:15:00,29.49,29.55,29.47,29.49,599700.0,29.49,29.55,29.47,29.49,599700.0
2011-10-20 14:20:00,29.49,29.57,29.48,29.54,237600.0,29.49,29.57,29.48,29.54,237600.0
2011-10-20 14:25:00,29.55,29.64,29.53,29.6,411500.0,29.55,29.64,29.53,29.6,411500.0
2011-10-20 14:30:00,29.61,29.68,29.57,29.64,246600.0,29.61,29.68,29.57,29.64,246600.0
2011-10-20 14:35:00,29.64,29.85,29.62,29.83,322900.0,29.64,29.85,29.62,29.83,322900.0
2011-10-20 14:40:00,29.82,29.84,29.69,29.7,320300.0,29.82,29.84,29.69,29.7,320300.0
2011-10-20 14:45:00,29.71,29.75,29.63,29.66,268800.0,29.71,29.75,29.63,29.66,268800.0
2011-10-20 14:50:00,29.66,29.77,29.65,29.77,131800.0,29.66,29.77,29.65,29.77,131800.0
2011-10-20 14:55:00,29.76,29.78,29.69,29.73,187800.0,29.76,29.78,29.69,29.73,187800.0
2011-10-20 15:00:00,29.73,29.84,29.73,29.78,344200.0,29.73,29.84,29.73,29.78,344200.0
2011-10-20 15:05:00,29.78,29.81,29.75,29.77,90400.0,29.78,29.81,29.75,29.77,90400.0
2011-10-20 15:10:00,29.78,29.78,29.69,29.73,111600.0,29.78,29.78,29.69,29.73,111600.0
2011-10-20 15:15:00,29.7,29.73,29.66,29.73,155400.0,29.7,29.73,29.66,29.73,155400.0
2011-10-20 15:20:00,29.72,29.73,29.62,29.66,133900.0,29.72,29.73,29.62,29.66,133900.0
2011-10-20 15:25:00,29.65,29.65,29.53,29.6,162400.0,29.65,29.65,29.53,29.6,162400.0
2011-10-20 15:30:00,29.6,29.63,29.55,29.58,153100.0,29.6,29.63,29.55,29.58,153100.0
2011-10-20 15:35:00,29.6,29.62,29.56,29.6,64100.0,29.6,29.62,29.56,29.6,64100.0
2011-10-20 15:40:00,29.61,29.73,29.61,29.7,265300.0,29.61,29.73,29.61,29.7,265300.0
2011-10-20 15:45:00,29.69,29.71,29.64,29.71,580500.0,29.69,29.71,29.64,29.71,580500.0
2011-10-20 15:50:00,29.71,29.77,29.65,29.76,326800.0,29.71,29.77,29.65,29.76,326800.0
2011-10-20 15:55:00,29.75,29.78,29.71,29.77,810600.0,29.75,29.78,29.71,29.77,810600.0
2011-10-21 09:30:00,30.45,30.47,30.37,30.44,346800.0,30.45,30.47,30.37,30.44,346800.0
2011-10-21 09:35:00,30.45,30.55,30.39,30.44,375600.0,30.45,30.55,30.39,30.44,375600.0
2011-10-21 09:40:00,30.44,30.47,30.39,30.44,174700.0,30.44,30.47,30.39,30.44,174700.0
2011-10-21 09:45:00,30.44,30.5,30.43,30.48,292600.0,30.44,30.5,30.43,30.48,292600.0
2011-10-21 09:50:00,30.48,30.49,30.42,30.43,254000.0,30.48,30.49,30.42,30.43,254000.0
2011-10-21 09:55:00,30.44,30.54,30.43,30.49,735800.0,30.44,30.54,30.43,30.49,735800.0
2011-10-21 10:00:00,30.49,30.54,30.41,30.43,235500.0,30.49,30.54,30.41,30.43,235500.0
2011-10-21 10:05:00,30.43,30.53,30.42,30.52,325300.0,30.43,30.53,30.42,30.52,325300.0
2011-10-21 10:10:00,30.52,30.58,30.49,30.52,194300.0,30.52,30.58,30.49,30.52,194300.0
2011-10-21 10:15:00,30.52,30.59,30.47,30.53,213600.0,30.52,30.59,30.47,30.53,213600.0
2011-10-21 10:20:00,30.54,30.58,30.52,30.53,142200.0,30.54,30.58,30.52,30.53,142200.0
2011-10-21 10:25:00,30.53,30.57,30.49,30.54,135800.0,30.53,30.57,30.49,30.54,135800.0
2011-10-21 10:30:00,30.55,30.56,30.39,30.39,392000.0,30.55,30.56,30.39,30.39,392000.0
2011-10-21 10:35:00,30.39,30.44,30.32,30.32,376800.0,30.39,30.44,30.32,30.32,376800.0
2011-10-21 10:40:00,30.32,30.35,30.24,30.3,244500.0,30.32,30.35,30.24,30.3,244500.0
2011-10-21 10:45:00,30.31,30.37,30.29,30.31,142700.0,30.31,30.37,30.29,30.31,142700.0
2011-10-21 10:50:00,30.31,30.34,30.25,30.25,120800.0,30.31,30.34,30.25,30.25,120800.0
2011-10-21 10:55:00,30.26,30.31,30.23,30.28,410900.0,30.26,30.31,30.23,30.28,410900.0
2011-10-21 11:00:00,30.28,30.29,30.2,30.22,179600.0,30.28,30.29,30.2,30.22,179600.0
2011-10-21 11:05:00,30.23,30.26,30.16,30.19,158000.0,30.23,30.26,30.16,30.19,158000.0
2011-10-21 11:10:00,30.19,30.29,30.19,30.27,138900.0,30.19,30.29,30.19,30.27,138900.0
2011-10-21 11:15:00,30.28,30.39,30.26,30.33,490000.0,30.28,30.39,30.26,30.33,490000.0
2011-10-21 11:20:00,30.33,30.34,30.3,30.33,98800.0,30.33,30.34,30.3,30.33,98800.0
2011-10-21 11:25:00,30.33,30.34,30.31,30.31,34100.0,30.33,30.34,30.31,30.31,34100.0
2011-10-21 11:30:00,30.32,30.38,30.32,30.34,110400.0,30.32,30.38,30.32,30.34,110400.0
2011-10-21 11:35:00,30.34,30.41,30.32,30.34,192900.0,30.34,30.41,30.32,30.34,192900.0
2011-10-21 11:40:00,30.35,30.51,30.34,30.49,404300.0,30.35,30.51,30.34,30.49,404300.0
2011-10-21 11:45:00,30.49,30.56,30.45,30.48,448400.0,30.49,30.56,30.45,30.48,448400.0
2011-10-21 11:50:00,30.49,30.53,30.48,30.51,116500.0,30.49,30.53,30.48,30.51,116500.0
2011-10-21 11:55:00,30.51,30.52,30.38,30.39,115200.0,30.51,30.52,30.38,30.39,115200.0
2011-10-21 12:00:00,30.39,30.41,30.33,30.37,302800.0,30.39,30.41,30.33,30.37,302800.0
2011-10-21 12:05:00,30.37,30.4,30.3,30.31,57100.0,30.37,30.4,30.3,30.31,57100.0
2011-10-21 12:10:00,30.31,30.37,30.29,30.33,85600.0,30.31,30.37,30.29,30.33,85600.0
2011-10-21 12:15:00,30.32,30.35,30.3,30.3,109100.0,30.32,30.35,30.3,30.3,109100.0
2011-10-21 12:20:00,30.3,30.31,30.27,30.3,77000.0,30.3,30.31,30.27,30.3,77000.0
2011-10-21 12:25:00,30.31,30.35,30.3,30.35,23900.0,30.31,30.35,30.3,30.35,23900.0
2011-10-21 12:30:00,30.35,30.35,30.29,30.32,112000.0,30.35,30.35,30.29,30.32,112000.0
2011-10-21 12:35:00,30.31,30.32,30.2,30.22,185000.0,30.31,30.32,30.2,30.22,185000.0
2011-10-21 12:40:00,30.23,30.3,30.22,30.25,140200.0,30.23,30.3,30.22,30.25,140200.0
2011-10-21 12:45:00,30.24,30.3,30.23,30.29,85000.0,30.24,30.3,30.23,30.29,85000.0
2011-10-21 12:50:00,30.27,30.33,30.27,30.33,119900.0,30.27,30.33,30.27,30.33,119900.0
2011-10-21 12:55:00,30.31,30.32,30.26,30.26,166100.0,30.31,30.32,30.26,30.26,166100.0
2011-10-21 13:00:00,30.26,30.29,30.13,30.18,766400.0,30.26,30.29,30.13,30.18,766400.0
2011-10-21 13:05:00,30.18,30.24,30.16,30.2,174300.0,30.18,30.24,30.16,30.2,174300.0
2011-10-21 13:10:00,30.2,30.23,30.13,30.21,230400.0,30.2,30.23,30.13,30.21,230400.0
2011-10-21 13:15:00,30.21,30.31,30.21,30.27,553200.0,30.21,30.31,30.21,30.27,553200.0
2011-10-21 13:20:00,30.27,30.38,30.27,30.36,402300.0,30.27,30.38,30.27,30.36,402300.0
2011-10-21 13:25:00,30.36,30.42,30.32,30.34,155700.0,30.36,30.42,30.32,30.34,155700.0
2011-10-21 13:30:00,30.35,30.37,30.34,30.36,58500.0,30.35,30.37,30.34,30.36,58500.0
2011-10-21 13:35:00,30.35,30.41,30.34,30.37,296500.0,30.35,30.41,30.34,30.37,296500.0
2011-10-21 13:40:00,30.37,30.39,30.33,30.36,65000.0,30.37,30.39,30.33,30.36,65000.0
2011-10-21 13:45:00,30.37,30.41,30.33,30.37,89700.0,30.37,30.41,30.33,30.37,89700.0
2011-10-21 13:50:00,30.37,30.38,30.33,30.37,60700.0,30.37,30.38,30.33,30.37,60700.0
2011-10-21 13:55:00,30.37,30.38,30.36,30.37,22800.0,30.37,30.38,30.36,30.37,22800.0
2011-10-21 14:00:00,30.37,30.4,30.31,30.39,106500.0,30.37,30.4,30.31,30.39,106500.0
2011-10-21 14:05:00,30.4,30.44,30.39,30.44,178000.0,30.4,30.44,30.39,30.44,178000.0
2011-10-21 14:10:00,30.43,30.48,30.4,30.42,136400.0,30.43,30.48,30.4,30.42,136400.0
2011-10-21 14:15:00,30.42,30.43,30.39,30.39,74000.0,30.42,30.43,30.39,30.39,74000.0
2011-10-21 14:20:00,30.39,30.44,30.38,30.43,48400.0,30.39,30.44,30.38,30.43,48400.0
2011-10-21 14:25:00,30.43,30.44,30.38,30.39,138900.0,30.43,30.44,30.38,30.39,138900.0
2011-10-21 14:30:00,30.39,30.41,30.37,30.39,129100.0,30.39,30.41,30.37,30.39,129100.0
2011-10-21 14:35:00,30.39,30.42,30.39,30.41,51300.0,30.39,30.42,30.39,30.41,51300.0
2011-10-21 14:40:00,30.41,30.49,30.4,30.45,103000.0,30.41,30.49,30.4,30.45,103000.0
2011-10-21 14:45:00,30.46,30.52,30.43,30.44,167700.0,30.46,30.52,30.43,30.44,167700.0
2011-10-21 14:50:00,30.45,30.47,30.42,30.43,39700.0,30.45,30.47,30.42,30.43,39700.0
2011-10-21 14:55:00,30.44,30.47,30.41,30.46,67400.0,30.44,30.47,30.41,30.46,67400.0
2011-10-21 15:00:00,30.47,30.54,30.45,30.51,339400.0,30.47,30.54,30.45,30.51,339400.0
2011-10-21 15:05:00,30.51,30.53,30.43,30.44,178400.0,30.51,30.53,30.43,30.44,178400.0
2011-10-21 15:10:00,30.43,30.46,30.4,30.41,140300.0,30.43,30.46,30.4,30.41,140300.0
2011-10-21 15:15:00,30.41,30.46,30.41,30.44,79900.0,30.41,30.46,30.41,30.44,79900.0
2011-10-21 15:20:00,30.44,30.49,30.44,30.48,100500.0,30.44,30.49,30.44,30.48,100500.0
2011-10-21 15:25:00,30.48,30.48,30.46,30.46,63800.0,30.48,30.48,30.46,30.46,63800.0
2011-10-21 15:30:00,30.46,30.49,30.45,30.48,73300.0,30.46,30.49,30.45,30.48,73300.0
2011-10-21 15:35:00,30.48,30.49,30.43,30.48,111900.0,30.48,30.49,30.43,30.48,111900.0
2011-10-21 15:40:00,30.47,30.48,30.41,30.43,93400.0,30.47,30.48,30.41,30.43,93400.0
2011-10-21 15:45:00,30.42,30.48,30.42,30.48,139500.0,30.42,30.48,30.42,30.48,139500.0
2011-10-21 15:50:00,30.47,30.5,30.47,30.49,139700.0,30.47,30.5,30.47,30.49,139700.0
2011-10-21 15:55:00,30.49,30.51,30.46,30.47,781700.0,30.49,30.51,30.46,30.47,781700.0
2011-10-24 09:30:00,30.6,30.79,30.58,30.7,463300.0,30.6,30.79,30.58,30.7,463300.0
2011-10-24 09:35:00,30.7,30.83,30.67,30.78,229400.0,30.7,30.83,30.67,30.78,229400.0
2011-10-24 09:40:00,30.8,30.82,30.74,30.77,326600.0,30.8,30.82,30.74,30.77,326600.0
2011-10-24 09:45:00,30.77,30.87,30.76,30.82,314900.0,30.77,30.87,30.76,30.82,314900.0
2011-10-24 09:50:00,30.82,30.84,30.73,30.77,350800.0,30.82,30.84,30.73,30.77,350800.0
2011-10-24 09:55:00,30.77,30.81,30.72,30.77,225300.0,30.77,30.81,30.72,30.77,225300.0
2011-10-24 10:00:00,30.78,30.78,30.69,30.76,162700.0,30.78,30.78,30.69,30.76,162700.0
2011-10-24 10:05:00,30.76,30.82,30.76,30.82,139700.0,30.76,30.82,30.76,30.82,139700.0
2011-10-24 10:10:00,30.82,30.93,30.8,30.9,224400.0,30.82,30.93,30.8,30.9,224400.0
2011-10-24 10:15:00,30.91,31.02,30.88,30.99,288600.0,30.91,31.02,30.88,30.99,288600.0
2011-10-24 10:20:00,30.99,31.01,30.93,30.94,346100.0,30.99,31.01,30.93,30.94,346100.0
2011-10-24 10:25:00,30.96,31.04,30.92,30.96,266500.0,30.96,31.04,30.92,30.96,266500.0
2011-10-24 10:30:00,30.96,30.98,30.89,30.96,394700.0,30.96,30.98,30.89,30.96,394700.0
2011-10-24 10:35:00,30.95,30.95,30.88,30.9,129600.0,30.95,30.95,30.88,30.9,129600.0
2011-10-24 10:40:00,30.9,30.93,30.84,30.88,120300.0,30.9,30.93,30.84,30.88,120300.0
2011-10-24 10:45:00,30.88,30.94,30.85,30.9,105500.0,30.88,30.94,30.85,30.9,105500.0
2011-10-24 10:50:00,30.89,30.92,30.85,30.91,197800.0,30.89,30.92,30.85,30.91,197800.0
2011-10-24 10:55:00,30.91,30.98,30.9,30.94,110600.0,30.91,30.98,30.9,30.94,110600.0
2011-10-24 11:00:00,30.94,31.04,30.93,31.0,217800.0,30.94,31.04,30.93,31.0,217800.0
2011-10-24 11:05:00,31.0,31.03,30.97,30.98,165300.0,31.0,31.03,30.97,30.98,165300.0
2011-10-24 11:10:00,30.98,31.04,30.96,30.99,129000.0,30.98,31.04,30.96,30.99,129000.0
2011-10-24 11:15:00,30.99,31.07,30.97,31.03,160800.0,30.99,31.07,30.97,31.03,160800.0
2011-10-24 11:20:00,31.04,31.19,31.02,31.12,506700.0,31.04,31.19,31.02,31.12,506700.0
2011-10-24 11:25:00,31.12,31.19,30.98,31.0,310900.0,31.12,31.19,30.98,31.0,310900.0
2011-10-24 11:30:00,31.0,31.02,30.85,30.86,277900.0,31.0,31.02,30.85,30.86,277900.0
2011-10-24 11:35:00,30.86,30.95,30.85,30.95,172000.0,30.86,30.95,30.85,30.95,172000.0
2011-10-24 11:40:00,30.95,31.0,30.91,30.98,271700.0,30.95,31.0,30.91,30.98,271700.0
2011-10-24 11:45:00,30.98,31.04,30.94,30.97,149800.0,30.98,31.04,30.94,30.97,149800.0
2011-10-24 11:50:00,30.96,30.96,30.82,30.87,157200.0,30.96,30.96,30.82,30.87,157200.0
2011-10-24 11:55:00,30.87,30.92,30.83,30.89,129400.0,30.87,30.92,30.83,30.89,129400.0
2011-10-24 12:00:00,30.88,30.91,30.81,30.83,187300.0,30.88,30.91,30.81,30.83,187300.0
2011-10-24 12:05:00,30.83,30.84,30.79,30.83,83500.0,30.83,30.84,30.79,30.83,83500.0
2011-10-24 12:10:00,30.84,30.85,30.79,30.81,82900.0,30.84,30.85,30.79,30.81,82900.0
2011-10-24 12:15:00,30.82,30.85,30.82,30.82,46000.0,30.82,30.85,30.82,30.82,46000.0
2011-10-24 12:20:00,30.82,30.91,30.8,30.83,113200.0,30.82,30.91,30.8,30.83,113200.0
2011-10-24 12:25:00,30.83,30.85,30.77,30.78,89800.0,30.83,30.85,30.77,30.78,89800.0
2011-10-24 12:30:00,30.79,30.82,30.76,30.77,75900.0,30.79,30.82,30.76,30.77,75900.0
2011-10-24 12:35:00,30.77,30.77,30.63,30.65,248000.0,30.77,30.77,30.63,30.65,248000.0
2011-10-24 12:40:00,30.65,30.69,30.61,30.62,164800.0,30.65,30.69,30.61,30.62,164800.0
2011-10-24 12:45:00,30.63,30.65,30.56,30.58,175000.0,30.63,30.65,30.56,30.58,175000.0
2011-10-24 12:50:00,30.58,30.69,30.56,30.69,133100.0,30.58,30.69,30.56,30.69,133100.0
2011-10-24 12:55:00,30.69,30.76,30.68,30.76,221800.0,30.69,30.76,30.68,30.76,221800.0
2011-10-24 13:00:00,30.75,30.76,30.64,30.67,99000.0,30.75,30.76,30.64,30.67,99000.0
2011-10-24 13:05:00,30.68,30.79,30.68,30.72,133700.0,30.68,30.79,30.68,30.72,133700.0
2011-10-24 13:10:00,30.72,30.81,30.71,30.76,77300.0,30.72,30.81,30.71,30.76,77300.0
2011-10-24 13:15:00,30.75,30.84,30.74,30.83,135800.0,30.75,30.84,30.74,30.83,135800.0
2011-10-24 13:20:00,30.83,30.85,30.75,30.75,209100.0,30.83,30.85,30.75,30.75,209100.0
2011-10-24 13:25:00,30.75,30.83,30.75,30.81,136000.0,30.75,30.83,30.75,30.81,136000.0
2011-10-24 13:30:00,30.82,30.83,30.79,30.8,50300.0,30.82,30.83,30.79,30.8,50300.0
2011-10-24 13:35:00,30.8,30.8,30.73,30.76,75800.0,30.8,30.8,30.73,30.76,75800.0
2011-10-24 13:40:00,30.75,30.79,30.75,30.79,70000.0,30.75,30.79,30.75,30.79,70000.0
2011-10-24 13:45:00,30.78,30.86,30.76,30.82,198600.0,30.78,30.86,30.76,30.82,198600.0
2011-10-24 13:50:00,30.82,30.85,30.8,30.84,67000.0,30.82,30.85,30.8,30.84,67000.0
2011-10-24 13:55:00,30.83,30.91,30.83,30.88,82300.0,30.83,30.91,30.83,30.88,82300.0
2011-10-24 14:00:00,30.87,30.92,30.86,30.87,106400.0,30.87,30.92,30.86,30.87,106400.0
2011-10-24 14:05:00,30.86,30.91,30.86,30.87,84300.0,30.86,30.91,30.86,30.87,84300.0
2011-10-24 14:10:00,30.86,30.89,30.78,30.79,249300.0,30.86,30.89,30.78,30.79,249300.0
2011-10-24 14:15:00,30.79,30.8,30.66,30.73,237800.0,30.79,30.8,30.66,30.73,237800.0
2011-10-24 14:20:00,30.74,30.78,30.71,30.77,189200.0,30.74,30.78,30.71,30.77,189200.0
2011-10-24 14:25:00,30.77,30.88,30.75,30.82,325600.0,30.77,30.88,30.75,30.82,325600.0
2011-10-24 14:30:00,30.82,30.86,30.8,30.86,114800.0,30.82,30.86,30.8,30.86,114800.0
2011-10-24 14:35:00,30.86,30.87,30.82,30.86,86200.0,30.86,30.87,30.82,30.86,86200.0
2011-10-24 14:40:00,30.87,30.89,30.84,30.88,105100.0,30.87,30.89,30.84,30.88,105100.0
2011-10-24 14:45:00,30.86,30.87,30.83,30.84,73600.0,30.86,30.87,30.83,30.84,73600.0
2011-10-24 14:50:00,30.84,30.89,30.82,30.82,82200.0,30.84,30.89,30.82,30.82,82200.0
2011-10-24 14:55:00,30.83,30.87,30.83,30.86,68700.0,30.83,30.87,30.83,30.86,68700.0
2011-10-24 15:00:00,30.86,30.89,30.83,30.84,60800.0,30.86,30.89,30.83,30.84,60800.0
2011-10-24 15:05:00,30.83,30.87,30.8,30.82,86100.0,30.83,30.87,30.8,30.82,86100.0
2011-10-24 15:10:00,30.81,30.82,30.72,30.79,439200.0,30.81,30.82,30.72,30.79,439200.0
2011-10-24 15:15:00,30.79,30.84,30.75,30.84,74400.0,30.79,30.84,30.75,30.84,74400.0
2011-10-24 15:20:00,30.85,30.85,30.8,30.84,131700.0,30.85,30.85,30.8,30.84,131700.0
2011-10-24 15:25:00,30.84,30.84,30.77,30.81,113400.0,30.84,30.84,30.77,30.81,113400.0
2011-10-24 15:30:00,30.81,30.83,30.78,30.8,112300.0,30.81,30.83,30.78,30.8,112300.0
2011-10-24 15:35:00,30.8,30.86,30.8,30.84,82000.0,30.8,30.86,30.8,30.84,82000.0
2011-10-24 15:40:00,30.83,30.89,30.82,30.84,162900.0,30.83,30.89,30.82,30.84,162900.0
2011-10-24 15:45:00,30.83,30.84,30.77,30.8,204200.0,30.83,30.84,30.77,30.8,204200.0
2011-10-24 15:50:00,30.8,30.85,30.79,30.85,143200.0,30.8,30.85,30.79,30.85,143200.0
2011-10-24 15:55:00,30.85,30.88,30.82,30.86,305600.0,30.85,30.88,30.82,30.86,305600.0
2011-10-25 09:30:00,30.84,30.86,30.71,30.72,312500.0,30.84,30.86,30.71,30.72,312500.0
2011-10-25 09:35:00,30.72,30.73,30.52,30.6,606200.0,30.72,30.73,30.52,30.6,606200.0
2011-10-25 09:40:00,30.59,30.73,30.59,30.63,562600.0,30.59,30.73,30.59,30.63,562600.0
2011-10-25 09:45:00,30.62,30.78,30.56,30.66,352900.0,30.62,30.78,30.56,30.66,352900.0
2011-10-25 09:50:00,30.65,30.74,30.63,30.68,383500.0,30.65,30.74,30.63,30.68,383500.0
2011-10-25 09:55:00,30.69,30.74,30.64,30.65,305300.0,30.69,30.74,30.64,30.65,305300.0
2011-10-25 10:00:00,30.64,30.7,30.58,30.63,295200.0,30.64,30.7,30.58,30.63,295200.0
2011-10-25 10:05:00,30.63,30.87,30.63,30.86,495100.0,30.63,30.87,30.63,30.86,495100.0
2011-10-25 10:10:00,30.87,31.11,30.86,31.01,986500.0,30.87,31.11,30.86,31.01,986500.0
2011-10-25 10:15:00,31.01,31.53,30.96,31.53,1922000.0,31.01,31.53,30.96,31.53,1922000.0
2011-10-25 10:20:00,31.52,31.54,31.28,31.3,1213700.0,31.52,31.54,31.28,31.3,1213700.0
2011-10-25 10:25:00,31.3,31.46,31.28,31.4,1041800.0,31.3,31.46,31.28,31.4,1041800.0
2011-10-25 10:30:00,31.39,31.44,31.31,31.37,525800.0,31.39,31.44,31.31,31.37,525800.0
2011-10-25 10:35:00,31.37,31.41,31.28,31.38,409100.0,31.37,31.41,31.28,31.38,409100.0
2011-10-25 10:40:00,31.38,31.46,31.3,31.4,506200.0,31.38,31.46,31.3,31.4,506200.0
2011-10-25 10:45:00,31.4,31.46,31.34,31.39,323000.0,31.4,31.46,31.34,31.39,323000.0
2011-10-25 10:50:00,31.39,31.39,31.25,31.28,277900.0,31.39,31.39,31.25,31.28,277900.0
2011-10-25 10:55:00,31.28,31.36,31.25,31.32,209300.0,31.28,31.36,31.25,31.32,209300.0
2011-10-25 11:00:00,31.33,31.47,31.31,31.34,483700.0,31.33,31.47,31.31,31.34,483700.0
2011-10-25 11:05:00,31.34,31.39,31.29,31.38,424900.0,31.34,31.39,31.29,31.38,424900.0
2011-10-25 11:10:00,31.39,31.39,31.29,31.31,199800.0,31.39,31.39,31.29,31.31,199800.0
2011-10-25 11:15:00,31.31,31.35,31.27,31.34,290600.0,31.31,31.35,31.27,31.34,290600.0
2011-10-25 11:20:00,31.33,31.41,31.33,31.35,213200.0,31.33,31.41,31.33,31.35,213200.0
2011-10-25 11:25:00,31.36,31.42,31.35,31.41,259500.0,31.36,31.42,31.35,31.41,259500.0
2011-10-25 11:30:00,31.41,31.52,31.37,31.48,374100.0,31.41,31.52,31.37,31.48,374100.0
2011-10-25 11:35:00,31.47,31.71,31.47,31.61,1138500.0,31.47,31.71,31.47,31.61,1138500.0
2011-10-25 11:40:00,31.61,31.65,31.56,31.61,307500.0,31.61,31.65,31.56,31.61,307500.0
2011-10-25 11:45:00,31.61,31.64,31.57,31.59,330600.0,31.61,31.64,31.57,31.59,330600.0
2011-10-25 11:50:00,31.6,31.69,31.58,31.64,487200.0,31.6,31.69,31.58,31.64,487200.0
2011-10-25 11:55:00,31.65,31.75,31.63,31.72,781700.0,31.65,31.75,31.63,31.72,781700.0
2011-10-25 12:00:00,31.73,31.93,31.73,31.77,751900.0,31.73,31.93,31.73,31.77,751900.0
2011-10-25 12:05:00,31.77,31.97,31.73,31.92,620600.0,31.77,31.97,31.73,31.92,620600.0
2011-10-25 12:10:00,31.92,31.99,31.9,31.97,423100.0,31.92,31.99,31.9,31.97,423100.0
2011-10-25 12:15:00,31.96,32.08,31.92,32.04,736400.0,31.96,32.08,31.92,32.04,736400.0
2011-10-25 12:20:00,32.03,32.16,32.03,32.11,521500.0,32.03,32.16,32.03,32.11,521500.0
2011-10-25 12:25:00,32.12,32.32,32.07,32.25,897300.0,32.12,32.32,32.07,32.25,897300.0
2011-10-25 12:30:00,32.26,32.44,32.25,32.28,1280500.0,32.26,32.44,32.25,32.28,1280500.0
2011-10-25 12:35:00,32.28,32.31,32.21,32.22,971000.0,32.28,32.31,32.21,32.22,971000.0
2011-10-25 12:40:00,32.22,32.24,32.14,32.2,266800.0,32.22,32.24,32.14,32.2,266800.0
2011-10-25 12:45:00,32.18,32.23,32.12,32.16,331600.0,32.18,32.23,32.12,32.16,331600.0
2011-10-25 12:50:00,32.16,32.27,32.16,32.25,276600.0,32.16,32.27,32.16,32.25,276600.0
2011-10-25 12:55:00,32.26,32.31,32.22,32.28,450600.0,32.26,32.31,32.22,32.28,450600.0
2011-10-25 13:00:00,32.29,32.37,32.29,32.29,361700.0,32.29,32.37,32.29,32.29,361700.0
2011-10-25 13:05:00,32.3,32.4,32.29,32.39,288000.0,32.3,32.4,32.29,32.39,288000.0
2011-10-25 13:10:00,32.4,32.41,32.35,32.38,160900.0,32.4,32.41,32.35,32.38,160900.0
2011-10-25 13:15:00,32.38,32.38,32.28,32.33,181700.0,32.38,32.38,32.28,32.33,181700.0
2011-10-25 13:20:00,32.33,32.38,32.14,32.23,603900.0,32.33,32.38,32.14,32.23,603900.0
2011-10-25 13:25:00,32.23,32.3,32.22,32.25,539300.0,32.23,32.3,32.22,32.25,539300.0
2011-10-25 13:30:00,32.25,32.26,32.1,32.18,437900.0,32.25,32.26,32.1,32.18,437900.0
2011-10-25 13:35:00,32.19,32.3,32.18,32.27,512400.0,32.19,32.3,32.18,32.27,512400.0
2011-10-25 13:40:00,32.27,32.3,32.21,32.23,183100.0,32.27,32.3,32.21,32.23,183100.0
2011-10-25 13:45:00,32.22,32.23,32.16,32.18,140500.0,32.22,32.23,32.16,32.18,140500.0
2011-10-25 13:50:00,32.19,32.32,32.19,32.25,256100.0,32.19,32.32,32.19,32.25,256100.0
2011-10-25 13:55:00,32.25,32.27,32.19,32.25,163000.0,32.25,32.27,32.19,32.25,163000.0
2011-10-25 14:00:00,32.25,32.31,32.11,32.14,349600.0,32.25,32.31,32.11,32.14,349600.0
2011-10-25 14:05:00,32.14,32.19,32.11,32.18,246400.0,32.14,32.19,32.11,32.18,246400.0
2011-10-25 14:10:00,32.16,32.19,32.13,32.16,210400.0,32.16,32.19,32.13,32.16,210400.0
2011-10-25 14:15:00,32.15,32.25,32.14,32.23,198000.0,32.15,32.25,32.14,32.23,198000.0
2011-10-25 14:20:00,32.22,32.39,32.22,32.39,426900.0,32.22,32.39,32.22,32.39,426900.0
2011-10-25 14:25:00,32.39,32.49,32.34,32.44,512200.0,32.39,32.49,32.34,32.44,512200.0
2011-10-25 14:30:00,32.44,32.45,32.34,32.38,211500.0,32.44,32.45,32.34,32.38,211500.0
2011-10-25 14:35:00,32.37,32.45,32.33,32.36,284100.0,32.37,32.45,32.33,32.36,284100.0
2011-10-25 14:40:00,32.36,32.44,32.31,32.44,190300.0,32.36,32.44,32.31,32.44,190300.0
2011-10-25 14:45:00,32.44,32.45,32.37,32.45,194800.0,32.44,32.45,32.37,32.45,194800.0
2011-10-25 14:50:00,32.44,32.5,32.44,32.48,258700.0,32.44,32.5,32.44,32.48,258700.0
2011-10-25 14:55:00,32.47,32.49,32.44,32.48,261100.0,32.47,32.49,32.44,32.48,261100.0
2011-10-25 15:00:00,32.48,32.5,32.4,32.41,217000.0,32.48,32.5,32.4,32.41,217000.0
2011-10-25 15:05:00,32.42,32.43,32.39,32.39,197300.0,32.42,32.43,32.39,32.39,197300.0
2011-10-25 15:10:00,32.4,32.41,32.35,32.36,219000.0,32.4,32.41,32.35,32.36,219000.0
2011-10-25 15:15:00,32.36,32.38,32.35,32.36,164400.0,32.36,32.38,32.35,32.36,164400.0
2011-10-25 15:20:00,32.37,32.43,32.34,32.35,365300.0,32.37,32.43,32.34,32.35,365300.0
2011-10-25 15:25:00,32.35,32.4,32.34,32.34,153300.0,32.35,32.4,32.34,32.34,153300.0
2011-10-25 15:30:00,32.35,32.41,32.34,32.39,178700.0,32.35,32.41,32.34,32.39,178700.0
2011-10-25 15:35:00,32.38,32.42,32.36,32.38,324200.0,32.38,32.42,32.36,32.38,324200.0
2011-10-25 15:40:00,32.38,32.45,32.35,32.38,416200.0,32.38,32.45,32.35,32.38,416200.0
2011-10-25 15:45:00,32.38,32.39,32.32,32.36,445300.0,32.38,32.39,32.32,32.36,445300.0
2011-10-25 15:50:00,32.36,32.39,32.33,32.36,576600.0,32.36,32.39,32.33,32.36,576600.0
2011-10-25 15:55:00,32.36,32.42,32.33,32.42,1455200.0,32.36,32.42,32.33,32.42,1455200.0
2011-10-26 09:30:00,32.83,32.9,32.8,32.87,925800.0,32.83,32.9,32.8,32.87,925800.0
2011-10-26 09:35:00,32.87,32.91,32.61,32.62,1268300.0,32.87,32.91,32.61,32.62,1268300.0
2011-10-26 09:40:00,32.62,32.71,32.6,32.66,1008200.0,32.62,32.71,32.6,32.66,1008200.0
2011-10-26 09:45:00,32.66,32.69,32.54,32.56,775400.0,32.66,32.69,32.54,32.56,775400.0
2011-10-26 09:50:00,32.56,32.66,32.48,32.66,468100.0,32.56,32.66,32.48,32.66,468100.0
2011-10-26 09:55:00,32.65,32.66,32.58,32.58,354800.0,32.65,32.66,32.58,32.58,354800.0
2011-10-26 10:00:00,32.57,32.72,32.51,32.72,551700.0,32.57,32.72,32.51,32.72,551700.0
2011-10-26 10:05:00,32.71,32.72,32.55,32.57,472200.0,32.71,32.72,32.55,32.57,472200.0
2011-10-26 10:10:00,32.57,32.6,32.44,32.59,630900.0,32.57,32.6,32.44,32.59,630900.0
2011-10-26 10:15:00,32.59,32.68,32.52,32.57,455100.0,32.59,32.68,32.52,32.57,455100.0
2011-10-26 10:20:00,32.55,32.63,32.51,32.58,386500.0,32.55,32.63,32.51,32.58,386500.0
2011-10-26 10:25:00,32.59,32.81,32.56,32.8,532900.0,32.59,32.81,32.56,32.8,532900.0
2011-10-26 10:30:00,32.81,32.81,32.67,32.68,378600.0,32.81,32.81,32.67,32.68,378600.0
2011-10-26 10:35:00,32.67,32.69,32.55,32.61,313500.0,32.67,32.69,32.55,32.61,313500.0
2011-10-26 10:40:00,32.61,32.61,32.46,32.48,245100.0,32.61,32.61,32.46,32.48,245100.0
2011-10-26 10:45:00,32.48,32.49,32.25,32.25,1656100.0,32.48,32.49,32.25,32.25,1656100.0
2011-10-26 10:50:00,32.24,32.38,32.24,32.36,523100.0,32.24,32.38,32.24,32.36,523100.0
2011-10-26 10:55:00,32.36,32.41,32.26,32.38,371500.0,32.36,32.41,32.26,32.38,371500.0
2011-10-26 11:00:00,32.37,32.51,32.33,32.5,412300.0,32.37,32.51,32.33,32.5,412300.0
2011-10-26 11:05:00,32.5,32.54,32.36,32.36,271600.0,32.5,32.54,32.36,32.36,271600.0
2011-10-26 11:10:00,32.36,32.49,32.36,32.48,119200.0,32.36,32.49,32.36,32.48,119200.0
2011-10-26 11:15:00,32.47,32.52,32.41,32.45,113600.0,32.47,32.52,32.41,32.45,113600.0
2011-10-26 11:20:00,32.45,32.47,32.36,32.37,109900.0,32.45,32.47,32.36,32.37,109900.0
2011-10-26 11:25:00,32.37,32.52,32.34,32.48,183400.0,32.37,32.52,32.34,32.48,183400.0
2011-10-26 11:30:00,32.46,32.73,32.45,32.63,537700.0,32.46,32.73,32.45,32.63,537700.0
2011-10-26 11:35:00,32.63,32.67,32.58,32.61,246900.0,32.63,32.67,32.58,32.61,246900.0
2011-10-26 11:40:00,32.6,32.8,32.57,32.72,396900.0,32.6,32.8,32.57,32.72,396900.0
2011-10-26 11:45:00,32.73,32.75,32.61,32.66,241000.0,32.73,32.75,32.61,32.66,241000.0
2011-10-26 11:50:00,32.66,32.75,32.63,32.73,181100.0,32.66,32.75,32.63,32.73,181100.0
2011-10-26 11:55:00,32.72,32.73,32.56,32.56,252400.0,32.72,32.73,32.56,32.56,252400.0
2011-10-26 12:00:00,32.57,32.6,32.49,32.54,264100.0,32.57,32.6,32.49,32.54,264100.0
2011-10-26 12:05:00,32.54,32.56,32.46,32.49,125400.0,32.54,32.56,32.46,32.49,125400.0
2011-10-26 12:10:00,32.49,32.51,32.41,32.49,114600.0,32.49,32.51,32.41,32.49,114600.0
2011-10-26 12:15:00,32.49,32.55,32.49,32.5,130700.0,32.49,32.55,32.49,32.5,130700.0
2011-10-26 12:20:00,32.49,32.61,32.46,32.59,226900.0,32.49,32.61,32.46,32.59,226900.0
2011-10-26 12:25:00,32.59,32.66,32.53,32.66,328800.0,32.59,32.66,32.53,32.66,328800.0
2011-10-26 12:30:00,32.66,32.74,32.65,32.73,259600.0,32.66,32.74,32.65,32.73,259600.0
2011-10-26 12:35:00,32.74,32.78,32.7,32.77,242100.0,32.74,32.78,32.7,32.77,242100.0
2011-10-26 12:40:00,32.77,32.77,32.66,32.68,256400.0,32.77,32.77,32.66,32.68,256400.0
2011-10-26 12:45:00,32.68,32.83,32.68,32.73,249600.0,32.68,32.83,32.68,32.73,249600.0
2011-10-26 12:50:00,32.73,32.73,32.64,32.65,114100.0,32.73,32.73,32.64,32.65,114100.0
2011-10-26 12:55:00,32.65,32.7,32.61,32.69,123900.0,32.65,32.7,32.61,32.69,123900.0
2011-10-26 13:00:00,32.69,32.72,32.67,32.69,155900.0,32.69,32.72,32.67,32.69,155900.0
2011-10-26 13:05:00,32.69,32.71,32.64,32.65,72700.0,32.69,32.71,32.64,32.65,72700.0
2011-10-26 13:10:00,32.63,32.68,32.6,32.64,165900.0,32.63,32.68,32.6,32.64,165900.0
2011-10-26 13:15:00,32.62,32.65,32.59,32.61,119000.0,32.62,32.65,32.59,32.61,119000.0
2011-10-26 13:20:00,32.62,32.62,32.41,32.43,275400.0,32.62,32.62,32.41,32.43,275400.0
2011-10-26 13:25:00,32.44,32.44,32.32,32.39,250800.0,32.44,32.44,32.32,32.39,250800.0
2011-10-26 13:30:00,32.39,32.51,32.38,32.46,278400.0,32.39,32.51,32.38,32.46,278400.0
2011-10-26 13:35:00,32.46,32.53,32.46,32.5,167600.0,32.46,32.53,32.46,32.5,167600.0
2011-10-26 13:40:00,32.5,32.53,32.42,32.44,269400.0,32.5,32.53,32.42,32.44,269400.0
2011-10-26 13:45:00,32.44,32.52,32.42,32.47,187400.0,32.44,32.52,32.42,32.47,187400.0
2011-10-26 13:50:00,32.46,32.6,32.45,32.49,284000.0,32.46,32.6,32.45,32.49,284000.0
2011-10-26 13:55:00,32.48,32.55,32.45,32.48,137100.0,32.48,32.55,32.45,32.48,137100.0
2011-10-26 14:00:00,32.5,32.59,32.49,32.58,198700.0,32.5,32.59,32.49,32.58,198700.0
2011-10-26 14:05:00,32.58,32.62,32.52,32.6,204500.0,32.58,32.62,32.52,32.6,204500.0
2011-10-26 14:10:00,32.6,32.62,32.5,32.53,333200.0,32.6,32.62,32.5,32.53,333200.0
2011-10-26 14:15:00,32.53,32.55,32.46,32.47,182300.0,32.53,32.55,32.46,32.47,182300.0
2011-10-26 14:20:00,32.47,32.48,32.34,32.42,715700.0,32.47,32.48,32.34,32.42,715700.0
2011-10-26 14:25:00,32.42,32.45,32.41,32.44,135800.0,32.42,32.45,32.41,32.44,135800.0
2011-10-26 14:30:00,32.43,32.48,32.42,32.47,137900.0,32.43,32.48,32.42,32.47,137900.0
2011-10-26 14:35:00,32.47,32.54,32.43,32.52,173200.0,32.47,32.54,32.43,32.52,173200.0
2011-10-26 14:40:00,32.52,32.52,32.44,32.45,180700.0,32.52,32.52,32.44,32.45,180700.0
2011-10-26 14:45:00,32.45,32.5,32.41,32.49,178500.0,32.45,32.5,32.41,32.49,178500.0
2011-10-26 14:50:00,32.49,32.49,32.41,32.41,81000.0,32.49,32.49,32.41,32.41,81000.0
2011-10-26 14:55:00,32.41,32.5,32.39,32.46,228300.0,32.41,32.5,32.39,32.46,228300.0
2011-10-26 15:00:00,32.47,32.5,32.45,32.45,92200.0,32.47,32.5,32.45,32.45,92200.0
2011-10-26 15:05:00,32.45,32.48,32.41,32.48,214900.0,32.45,32.48,32.41,32.48,214900.0
2011-10-26 15:10:00,32.46,32.54,32.43,32.54,261700.0,32.46,32.54,32.43,32.54,261700.0
2011-10-26 15:15:00,32.54,32.56,32.49,32.5,162800.0,32.54,32.56,32.49,32.5,162800.0
2011-10-26 15:20:00,32.49,32.52,32.43,32.43,135500.0,32.49,32.52,32.43,32.43,135500.0
2011-10-26 15:25:00,32.43,32.48,32.41,32.45,394100.0,32.43,32.48,32.41,32.45,394100.0
2011-10-26 15:30:00,32.44,32.5,32.42,32.5,138600.0,32.44,32.5,32.42,32.5,138600.0
2011-10-26 15:35:00,32.5,32.52,32.46,32.5,107400.0,32.5,32.52,32.46,32.5,107400.0
2011-10-26 15:40:00,32.5,32.53,32.48,32.48,117000.0,32.5,32.53,32.48,32.48,117000.0
2011-10-26 15:45:00,32.48,32.49,32.42,32.43,189100.0,32.48,32.49,32.42,32.43,189100.0
2011-10-26 15:50:00,32.43,32.48,32.42,32.45,171500.0,32.43,32.48,32.42,32.45,171500.0
2011-10-26 15:55:00,32.45,32.5,32.43,32.49,318300.0,32.45,32.5,32.43,32.49,318300.0
2011-10-27 09:30:00,33.01,33.04,32.74,32.76,1164000.0,33.01,33.04,32.74,32.76,1164000.0
2011-10-27 09:35:00,32.77,32.93,32.74,32.93,696600.0,32.77,32.93,32.74,32.93,696600.0
2011-10-27 09:40:00,32.93,32.95,32.85,32.9,465200.0,32.93,32.95,32.85,32.9,465200.0
2011-10-27 09:45:00,32.9,32.95,32.85,32.9,270700.0,32.9,32.95,32.85,32.9,270700.0
2011-10-27 09:50:00,32.91,33.05,32.85,33.02,818400.0,32.91,33.05,32.85,33.02,818400.0
2011-10-27 09:55:00,33.02,33.06,32.96,32.99,498100.0,33.02,33.06,32.96,32.99,498100.0
2011-10-27 10:00:00,32.99,33.15,32.99,33.15,1017600.0,32.99,33.15,32.99,33.15,1017600.0
2011-10-27 10:05:00,33.14,33.29,33.13,33.21,838700.0,33.14,33.29,33.13,33.21,838700.0
2011-10-27 10:10:00,33.22,33.28,33.18,33.28,704300.0,33.22,33.28,33.18,33.28,704300.0
2011-10-27 10:15:00,33.28,33.57,33.26,33.46,1570100.0,33.28,33.57,33.26,33.46,1570100.0
2011-10-27 10:20:00,33.47,33.49,33.31,33.38,602600.0,33.47,33.49,33.31,33.38,602600.0
2011-10-27 10:25:00,33.37,33.46,33.34,33.39,276600.0,33.37,33.46,33.34,33.39,276600.0
2011-10-27 10:30:00,33.39,33.4,33.21,33.27,310300.0,33.39,33.4,33.21,33.27,310300.0
2011-10-27 10:35:00,33.27,33.34,33.27,33.31,263300.0,33.27,33.34,33.27,33.31,263300.0
2011-10-27 10:40:00,33.31,33.46,33.29,33.46,405400.0,33.31,33.46,33.29,33.46,405400.0
2011-10-27 10:45:00,33.45,33.5,33.36,33.41,216800.0,33.45,33.5,33.36,33.41,216800.0
2011-10-27 10:50:00,33.41,33.52,33.34,33.46,537900.0,33.41,33.52,33.34,33.46,537900.0
2011-10-27 10:55:00,33.47,33.53,33.43,33.45,384900.0,33.47,33.53,33.43,33.45,384900.0
2011-10-27 11:00:00,33.45,33.5,33.38,33.39,499700.0,33.45,33.5,33.38,33.39,499700.0
2011-10-27 11:05:00,33.39,33.45,33.31,33.41,253600.0,33.39,33.45,33.31,33.41,253600.0
2011-10-27 11:10:00,33.4,33.51,33.36,33.49,231900.0,33.4,33.51,33.36,33.49,231900.0
2011-10-27 11:15:00,33.49,33.56,33.47,33.47,268100.0,33.49,33.56,33.47,33.47,268100.0
2011-10-27 11:20:00,33.47,33.59,33.45,33.56,150000.0,33.47,33.59,33.45,33.56,150000.0
2011-10-27 11:25:00,33.56,33.62,33.51,33.62,164900.0,33.56,33.62,33.51,33.62,164900.0
2011-10-27 11:30:00,33.61,33.91,33.57,33.88,1098900.0,33.61,33.91,33.57,33.88,1098900.0
2011-10-27 11:35:00,33.88,33.96,33.79,33.9,785700.0,33.88,33.96,33.79,33.9,785700.0
2011-10-27 11:40:00,33.9,33.93,33.82,33.88,320900.0,33.9,33.93,33.82,33.88,320900.0
2011-10-27 11:45:00,33.89,34.0,33.88,33.91,481200.0,33.89,34.0,33.88,33.91,481200.0
2011-10-27 11:50:00,33.92,33.94,33.85,33.92,361400.0,33.92,33.94,33.85,33.92,361400.0
2011-10-27 11:55:00,33.92,33.95,33.89,33.95,303800.0,33.92,33.95,33.89,33.95,303800.0
2011-10-27 12:00:00,33.95,34.08,33.94,34.01,678000.0,33.95,34.08,33.94,34.01,678000.0
2011-10-27 12:05:00,34.02,34.08,33.95,33.98,465600.0,34.02,34.08,33.95,33.98,465600.0
2011-10-27 12:10:00,33.98,34.02,33.96,34.0,227300.0,33.98,34.02,33.96,34.0,227300.0
2011-10-27 12:15:00,34.0,34.25,34.0,34.23,927100.0,34.0,34.25,34.0,34.23,927100.0
2011-10-27 12:20:00,34.23,34.32,34.17,34.27,1104400.0,34.23,34.32,34.17,34.27,1104400.0
2011-10-27 12:25:00,34.27,34.27,34.16,34.18,336300.0,34.27,34.27,34.16,34.18,336300.0
2011-10-27 12:30:00,34.18,34.23,34.15,34.2,421500.0,34.18,34.23,34.15,34.2,421500.0
2011-10-27 12:35:00,34.21,34.28,34.19,34.25,309200.0,34.21,34.28,34.19,34.25,309200.0
2011-10-27 12:40:00,34.25,34.29,34.24,34.27,212000.0,34.25,34.29,34.24,34.27,212000.0
2011-10-27 12:45:00,34.27,34.3,34.18,34.21,348800.0,34.27,34.3,34.18,34.21,348800.0
2011-10-27 12:50:00,34.2,34.24,34.09,34.13,280400.0,34.2,34.24,34.09,34.13,280400.0
2011-10-27 12:55:00,34.13,34.17,34.08,34.16,220900.0,34.13,34.17,34.08,34.16,220900.0
2011-10-27 13:00:00,34.17,34.3,34.16,34.3,851700.0,34.17,34.3,34.16,34.3,851700.0
2011-10-27 13:05:00,34.3,34.36,34.25,34.25,323200.0,34.3,34.36,34.25,34.25,323200.0
2011-10-27 13:10:00,34.25,34.44,34.25,34.42,497800.0,34.25,34.44,34.25,34.42,497800.0
2011-10-27 13:15:00,34.44,34.44,34.27,34.32,357500.0,34.44,34.44,34.27,34.32,357500.0
2011-10-27 13:20:00,34.32,34.34,34.12,34.24,617000.0,34.32,34.34,34.12,34.24,617000.0
2011-10-27 13:25:00,34.24,34.31,34.24,34.29,259500.0,34.24,34.31,34.24,34.29,259500.0
2011-10-27 13:30:00,34.29,34.31,34.24,34.3,138600.0,34.29,34.31,34.24,34.3,138600.0
2011-10-27 13:35:00,34.3,34.36,34.28,34.35,181900.0,34.3,34.36,34.28,34.35,181900.0
2011-10-27 13:40:00,34.35,34.41,34.33,34.41,146600.0,34.35,34.41,34.33,34.41,146600.0
2011-10-27 13:45:00,34.4,34.43,34.35,34.4,255700.0,34.4,34.43,34.35,34.4,255700.0
2011-10-27 13:50:00,34.4,34.42,34.37,34.4,166200.0,34.4,34.42,34.37,34.4,166200.0
2011-10-27 13:55:00,34.39,34.39,34.28,34.3,233000.0,34.39,34.39,34.28,34.3,233000.0
2011-10-27 14:00:00,34.31,34.32,34.27,34.31,340800.0,34.31,34.32,34.27,34.31,340800.0
2011-10-27 14:05:00,34.32,34.35,34.24,34.29,223200.0,34.32,34.35,34.24,34.29,223200.0
2011-10-27 14:10:00,34.29,34.33,34.27,34.32,235100.0,34.29,34.33,34.27,34.32,235100.0
2011-10-27 14:15:00,34.32,34.36,34.23,34.28,533700.0,34.32,34.36,34.23,34.28,533700.0
2011-10-27 14:20:00,34.28,34.35,34.27,34.33,283200.0,34.28,34.35,34.27,34.33,283200.0
2011-10-27 14:25:00,34.33,34.36,34.29,34.34,182200.0,34.33,34.36,34.29,34.34,182200.0
2011-10-27 14:30:00,34.35,34.36,34.27,34.28,192600.0,34.35,34.36,34.27,34.28,192600.0
2011-10-27 14:35:00,34.28,34.31,34.27,34.3,69200.0,34.28,34.31,34.27,34.3,69200.0
2011-10-27 14:40:00,34.3,34.32,34.28,34.3,59100.0,34.3,34.32,34.28,34.3,59100.0
2011-10-27 14:45:00,34.3,34.32,34.24,34.25,272500.0,34.3,34.32,34.24,34.25,272500.0
2011-10-27 14:50:00,34.25,34.3,34.23,34.26,137700.0,34.25,34.3,34.23,34.26,137700.0
2011-10-27 14:55:00,34.25,34.31,34.24,34.26,115000.0,34.25,34.31,34.24,34.26,115000.0
2011-10-27 15:00:00,34.27,34.35,34.26,34.3,218800.0,34.27,34.35,34.26,34.3,218800.0
2011-10-27 15:05:00,34.29,34.34,34.26,34.3,230900.0,34.29,34.34,34.26,34.3,230900.0
2011-10-27 15:10:00,34.3,34.32,34.25,34.26,167600.0,34.3,34.32,34.25,34.26,167600.0
2011-10-27 15:15:00,34.26,34.36,34.25,34.34,119100.0,34.26,34.36,34.25,34.34,119100.0
2011-10-27 15:20:00,34.33,34.34,34.29,34.34,209400.0,34.33,34.34,34.29,34.34,209400.0
2011-10-27 15:25:00,34.34,34.36,34.3,34.32,350600.0,34.34,34.36,34.3,34.32,350600.0
2011-10-27 15:30:00,34.32,34.33,34.3,34.31,120800.0,34.32,34.33,34.3,34.31,120800.0
2011-10-27 15:35:00,34.32,34.32,34.24,34.26,279500.0,34.32,34.32,34.24,34.26,279500.0
2011-10-27 15:40:00,34.26,34.28,34.17,34.2,358800.0,34.26,34.28,34.17,34.2,358800.0
2011-10-27 15:45:00,34.2,34.22,34.07,34.09,613300.0,34.2,34.22,34.07,34.09,613300.0
2011-10-27 15:50:00,34.09,34.13,34.05,34.05,641400.0,34.09,34.13,34.05,34.05,641400.0
2011-10-27 15:55:00,34.05,34.14,34.02,34.14,1244300.0,34.05,34.14,34.02,34.14,1244300.0
2011-10-28 09:30:00,34.26,34.27,34.12,34.12,538800.0,34.26,34.27,34.12,34.12,538800.0
2011-10-28 09:35:00,34.12,34.26,34.09,34.25,445300.0,34.12,34.26,34.09,34.25,445300.0
2011-10-28 09:40:00,34.24,34.26,34.04,34.17,587600.0,34.24,34.26,34.04,34.17,587600.0
2011-10-28 09:45:00,34.16,34.17,33.96,34.03,524300.0,34.16,34.17,33.96,34.03,524300.0
2011-10-28 09:50:00,34.03,34.03,33.79,33.91,935000.0,34.03,34.03,33.79,33.91,935000.0
2011-10-28 09:55:00,33.91,33.98,33.84,33.9,386000.0,33.91,33.98,33.84,33.9,386000.0
2011-10-28 10:00:00,33.91,34.02,33.87,33.92,314200.0,33.91,34.02,33.87,33.92,314200.0
2011-10-28 10:05:00,33.92,33.96,33.86,33.91,269300.0,33.92,33.96,33.86,33.91,269300.0
2011-10-28 10:10:00,33.91,34.05,33.89,33.96,362900.0,33.91,34.05,33.89,33.96,362900.0
2011-10-28 10:15:00,33.96,34.1,33.92,34.08,502800.0,33.96,34.1,33.92,34.08,502800.0
2011-10-28 10:20:00,34.07,34.09,34.01,34.07,236000.0,34.07,34.09,34.01,34.07,236000.0
2011-10-28 10:25:00,34.08,34.1,34.03,34.05,233300.0,34.08,34.1,34.03,34.05,233300.0
2011-10-28 10:30:00,34.05,34.06,33.98,34.04,239100.0,34.05,34.06,33.98,34.04,239100.0
2011-10-28 10:35:00,34.04,34.2,34.03,34.19,280600.0,34.04,34.2,34.03,34.19,280600.0
2011-10-28 10:40:00,34.19,34.26,34.17,34.24,279900.0,34.19,34.26,34.17,34.24,279900.0
2011-10-28 10:45:00,34.23,34.3,34.21,34.3,326300.0,34.23,34.3,34.21,34.3,326300.0
2011-10-28 10:50:00,34.3,34.31,34.19,34.26,421700.0,34.3,34.31,34.19,34.26,421700.0
2011-10-28 10:55:00,34.26,34.26,34.21,34.22,323300.0,34.26,34.26,34.21,34.22,323300.0
2011-10-28 11:00:00,34.22,34.25,34.19,34.21,96100.0,34.22,34.25,34.19,34.21,96100.0
2011-10-28 11:05:00,34.21,34.37,34.19,34.29,437100.0,34.21,34.37,34.19,34.29,437100.0
2011-10-28 11:10:00,34.3,34.31,34.23,34.26,247200.0,34.3,34.31,34.23,34.26,247200.0
2011-10-28 11:15:00,34.27,34.32,34.25,34.28,263500.0,34.27,34.32,34.25,34.28,263500.0
2011-10-28 11:20:00,34.27,34.3,34.25,34.26,112400.0,34.27,34.3,34.25,34.26,112400.0
2011-10-28 11:25:00,34.26,34.27,34.12,34.21,326100.0,34.26,34.27,34.12,34.21,326100.0
2011-10-28 11:30:00,34.22,34.23,34.15,34.17,131400.0,34.22,34.23,34.15,34.17,131400.0
2011-10-28 11:35:00,34.17,34.21,34.06,34.13,254200.0,34.17,34.21,34.06,34.13,254200.0
2011-10-28 11:40:00,34.12,34.13,33.97,34.0,238800.0,34.12,34.13,33.97,34.0,238800.0
2011-10-28 11:45:00,33.99,34.06,33.91,34.02,414700.0,33.99,34.06,33.91,34.02,414700.0
2011-10-28 11:50:00,34.02,34.04,33.88,33.88,84500.0,34.02,34.04,33.88,33.88,84500.0
2011-10-28 11:55:00,33.88,33.95,33.88,33.94,116400.0,33.88,33.95,33.88,33.94,116400.0
2011-10-28 12:00:00,33.94,34.02,33.91,34.02,160700.0,33.94,34.02,33.91,34.02,160700.0
2011-10-28 12:05:00,34.01,34.06,33.98,34.04,86000.0,34.01,34.06,33.98,34.04,86000.0
2011-10-28 12:10:00,34.03,34.1,34.03,34.09,115100.0,34.03,34.1,34.03,34.09,115100.0
2011-10-28 12:15:00,34.09,34.1,34.03,34.07,132900.0,34.09,34.1,34.03,34.07,132900.0
2011-10-28 12:20:00,34.07,34.11,34.04,34.08,348500.0,34.07,34.11,34.04,34.08,348500.0
2011-10-28 12:25:00,34.09,34.09,33.93,34.02,179200.0,34.09,34.09,33.93,34.02,179200.0
2011-10-28 12:30:00,34.01,34.06,33.99,34.02,56600.0,34.01,34.06,33.99,34.02,56600.0
2011-10-28 12:35:00,34.02,34.04,33.94,33.94,62100.0,34.02,34.04,33.94,33.94,62100.0
2011-10-28 12:40:00,33.96,34.07,33.96,34.05,147400.0,33.96,34.07,33.96,34.05,147400.0
2011-10-28 12:45:00,34.05,34.09,34.03,34.06,140400.0,34.05,34.09,34.03,34.06,140400.0
2011-10-28 12:50:00,34.07,34.1,34.06,34.09,73600.0,34.07,34.1,34.06,34.09,73600.0
2011-10-28 12:55:00,34.1,34.15,34.06,34.08,73800.0,34.1,34.15,34.06,34.08,73800.0
2011-10-28 13:00:00,34.08,34.2,34.07,34.16,251500.0,34.08,34.2,34.07,34.16,251500.0
2011-10-28 13:05:00,34.17,34.22,34.16,34.18,83900.0,34.17,34.22,34.16,34.18,83900.0
2011-10-28 13:10:00,34.18,34.19,34.08,34.11,165400.0,34.18,34.19,34.08,34.11,165400.0
2011-10-28 13:15:00,34.12,34.21,34.12,34.2,59800.0,34.12,34.21,34.12,34.2,59800.0
2011-10-28 13:20:00,34.21,34.39,34.21,34.34,407800.0,34.21,34.39,34.21,34.34,407800.0
2011-10-28 13:25:00,34.34,34.36,34.24,34.31,278100.0,34.34,34.36,34.24,34.31,278100.0
2011-10-28 13:30:00,34.32,34.34,34.27,34.3,248900.0,34.32,34.34,34.27,34.3,248900.0
2011-10-28 13:35:00,34.31,34.32,34.28,34.29,181200.0,34.31,34.32,34.28,34.29,181200.0
2011-10-28 13:40:00,34.29,34.3,34.2,34.26,146500.0,34.29,34.3,34.2,34.26,146500.0
2011-10-28 13:45:00,34.26,34.29,34.23,34.25,81500.0,34.26,34.29,34.23,34.25,81500.0
2011-10-28 13:50:00,34.24,34.26,34.22,34.25,68800.0,34.24,34.26,34.22,34.25,68800.0
2011-10-28 13:55:00,34.26,34.31,34.24,34.29,100200.0,34.26,34.31,34.24,34.29,100200.0
2011-10-28 14:00:00,34.29,34.3,34.24,34.26,100500.0,34.29,34.3,34.24,34.26,100500.0
2011-10-28 14:05:00,34.26,34.3,34.23,34.3,87300.0,34.26,34.3,34.23,34.3,87300.0
2011-10-28 14:10:00,34.29,34.3,34.24,34.26,59200.0,34.29,34.3,34.24,34.26,59200.0
2011-10-28 14:15:00,34.26,34.27,34.2,34.23,63600.0,34.26,34.27,34.2,34.23,63600.0
2011-10-28 14:20:00,34.23,34.24,34.21,34.24,41300.0,34.23,34.24,34.21,34.24,41300.0
2011-10-28 14:25:00,34.24,34.27,34.22,34.26,57400.0,34.24,34.27,34.22,34.26,57400.0
2011-10-28 14:30:00,34.25,34.31,34.25,34.28,66700.0,34.25,34.31,34.25,34.28,66700.0
2011-10-28 14:35:00,34.28,34.29,34.2,34.23,189600.0,34.28,34.29,34.2,34.23,189600.0
2011-10-28 14:40:00,34.23,34.24,34.19,34.23,132500.0,34.23,34.24,34.19,34.23,132500.0
2011-10-28 14:45:00,34.23,34.26,34.22,34.24,140900.0,34.23,34.26,34.22,34.24,140900.0
2011-10-28 14:50:00,34.24,34.28,34.23,34.28,64800.0,34.24,34.28,34.23,34.28,64800.0
2011-10-28 14:55:00,34.28,34.32,34.23,34.25,224800.0,34.28,34.32,34.23,34.25,224800.0
2011-10-28 15:00:00,34.25,34.29,34.25,34.27,78400.0,34.25,34.29,34.25,34.27,78400.0
2011-10-28 15:05:00,34.28,34.29,34.25,34.25,212800.0,34.28,34.29,34.25,34.25,212800.0
2011-10-28 15:10:00,34.25,34.27,34.23,34.26,95100.0,34.25,34.27,34.23,34.26,95100.0
2011-10-28 15:15:00,34.26,34.26,34.18,34.21,153900.0,34.26,34.26,34.18,34.21,153900.0
2011-10-28 15:20:00,34.21,34.22,34.17,34.17,104500.0,34.21,34.22,34.17,34.17,104500.0
2011-10-28 15:25:00,34.17,34.19,34.13,34.18,159200.0,34.17,34.19,34.13,34.18,159200.0
2011-10-28 15:30:00,34.18,34.19,34.15,34.18,108300.0,34.18,34.19,34.15,34.18,108300.0
2011-10-28 15:35:00,34.18,34.21,34.17,34.21,113400.0,34.18,34.21,34.17,34.21,113400.0
2011-10-28 15:40:00,34.21,34.23,34.19,34.22,126200.0,34.21,34.23,34.19,34.22,126200.0
2011-10-28 15:45:00,34.22,34.22,34.18,34.2,152500.0,34.22,34.22,34.18,34.2,152500.0
2011-10-28 15:50:00,34.19,34.23,34.18,34.19,269700.0,34.19,34.23,34.18,34.19,269700.0
2011-10-28 15:55:00,34.19,34.28,34.17,34.27,512900.0,34.19,34.28,34.17,34.27,512900.0
2011-10-31 09:30:00,33.59,33.61,33.51,33.55,497600.0,33.59,33.61,33.51,33.55,497600.0
2011-10-31 09:35:00,33.55,33.55,33.38,33.41,544500.0,33.55,33.55,33.38,33.41,544500.0
2011-10-31 09:40:00,33.4,33.42,33.2,33.28,759600.0,33.4,33.42,33.2,33.28,759600.0
2011-10-31 09:45:00,33.28,33.32,33.24,33.27,403600.0,33.28,33.32,33.24,33.27,403600.0
2011-10-31 09:50:00,33.29,33.42,33.26,33.31,366700.0,33.29,33.42,33.26,33.31,366700.0
2011-10-31 09:55:00,33.31,33.39,33.24,33.36,399600.0,33.31,33.39,33.24,33.36,399600.0
2011-10-31 10:00:00,33.35,33.39,33.25,33.34,433900.0,33.35,33.39,33.25,33.34,433900.0
2011-10-31 10:05:00,33.33,33.44,33.33,33.36,169500.0,33.33,33.44,33.33,33.36,169500.0
2011-10-31 10:10:00,33.36,33.41,33.34,33.36,90200.0,33.36,33.41,33.34,33.36,90200.0
2011-10-31 10:15:00,33.37,33.42,33.31,33.37,226300.0,33.37,33.42,33.31,33.37,226300.0
2011-10-31 10:20:00,33.37,33.39,33.33,33.38,141800.0,33.37,33.39,33.33,33.38,141800.0
2011-10-31 10:25:00,33.38,33.46,33.35,33.43,455700.0,33.38,33.46,33.35,33.43,455700.0
2011-10-31 10:30:00,33.43,33.5,33.4,33.41,190500.0,33.43,33.5,33.4,33.41,190500.0
2011-10-31 10:35:00,33.41,33.54,33.38,33.51,414100.0,33.41,33.54,33.38,33.51,414100.0
2011-10-31 10:40:00,33.52,33.56,33.44,33.51,422100.0,33.52,33.56,33.44,33.51,422100.0
2011-10-31 10:45:00,33.52,33.56,33.48,33.51,198500.0,33.52,33.56,33.48,33.51,198500.0
2011-10-31 10:50:00,33.51,33.56,33.47,33.49,141700.0,33.51,33.56,33.47,33.49,141700.0
2011-10-31 10:55:00,33.47,33.54,33.45,33.47,108800.0,33.47,33.54,33.45,33.47,108800.0
2011-10-31 11:00:00,33.47,33.51,33.42,33.48,147000.0,33.47,33.51,33.42,33.48,147000.0
2011-10-31 11:05:00,33.48,33.58,33.47,33.58,187500.0,33.48,33.58,33.47,33.58,187500.0
2011-10-31 11:10:00,33.58,33.61,33.46,33.48,282400.0,33.58,33.61,33.46,33.48,282400.0
2011-10-31 11:15:00,33.47,33.47,33.36,33.39,396800.0,33.47,33.47,33.36,33.39,396800.0
2011-10-31 11:20:00,33.42,33.6,33.41,33.59,225100.0,33.42,33.6,33.41,33.59,225100.0
2011-10-31 11:25:00,33.59,33.59,33.51,33.52,163900.0,33.59,33.59,33.51,33.52,163900.0
2011-10-31 11:30:00,33.52,33.58,33.47,33.57,123700.0,33.52,33.58,33.47,33.57,123700.0
2011-10-31 11:35:00,33.57,33.57,33.49,33.55,96200.0,33.57,33.57,33.49,33.55,96200.0
2011-10-31 11:40:00,33.54,33.59,33.53,33.57,59700.0,33.54,33.59,33.53,33.57,59700.0
2011-10-31 11:45:00,33.57,33.59,33.53,33.53,58800.0,33.57,33.59,33.53,33.53,58800.0
2011-10-31 11:50:00,33.53,33.56,33.48,33.5,59500.0,33.53,33.56,33.48,33.5,59500.0
2011-10-31 11:55:00,33.51,33.55,33.45,33.55,75800.0,33.51,33.55,33.45,33.55,75800.0
2011-10-31 12:00:00,33.54,33.6,33.5,33.51,62800.0,33.54,33.6,33.5,33.51,62800.0
2011-10-31 12:05:00,33.52,33.54,33.45,33.46,75800.0,33.52,33.54,33.45,33.46,75800.0
2011-10-31 12:10:00,33.45,33.49,33.45,33.47,75800.0,33.45,33.49,33.45,33.47,75800.0
2011-10-31 12:15:00,33.46,33.48,33.37,33.37,173400.0,33.46,33.48,33.37,33.37,173400.0
2011-10-31 12:20:00,33.37,33.39,33.33,33.34,199500.0,33.37,33.39,33.33,33.34,199500.0
2011-10-31 12:25:00,33.34,33.36,33.28,33.29,267800.0,33.34,33.36,33.28,33.29,267800.0
2011-10-31 12:30:00,33.3,33.37,33.26,33.33,188800.0,33.3,33.37,33.26,33.33,188800.0
2011-10-31 12:35:00,33.33,33.36,33.31,33.36,206900.0,33.33,33.36,33.31,33.36,206900.0
2011-10-31 12:40:00,33.35,33.38,33.35,33.38,69000.0,33.35,33.38,33.35,33.38,69000.0
2011-10-31 12:45:00,33.37,33.42,33.33,33.37,77800.0,33.37,33.42,33.33,33.37,77800.0
2011-10-31 12:50:00,33.37,33.41,33.32,33.32,196100.0,33.37,33.41,33.32,33.32,196100.0
2011-10-31 12:55:00,33.32,33.32,33.26,33.28,606000.0,33.32,33.32,33.26,33.28,606000.0
2011-10-31 13:00:00,33.28,33.34,33.26,33.3,161700.0,33.28,33.34,33.26,33.3,161700.0
2011-10-31 13:05:00,33.31,33.36,33.27,33.32,102900.0,33.31,33.36,33.27,33.32,102900.0
2011-10-31 13:10:00,33.32,33.43,33.32,33.42,113500.0,33.32,33.43,33.32,33.42,113500.0
2011-10-31 13:15:00,33.42,33.42,33.36,33.39,47800.0,33.42,33.42,33.36,33.39,47800.0
2011-10-31 13:20:00,33.4,33.48,33.4,33.48,152500.0,33.4,33.48,33.4,33.48,152500.0
2011-10-31 13:25:00,33.48,33.54,33.38,33.52,209600.0,33.48,33.54,33.38,33.52,209600.0
2011-10-31 13:30:00,33.51,33.55,33.5,33.52,129400.0,33.51,33.55,33.5,33.52,129400.0
2011-10-31 13:35:00,33.52,33.58,33.51,33.57,65400.0,33.52,33.58,33.51,33.57,65400.0
2011-10-31 13:40:00,33.57,33.58,33.53,33.57,70700.0,33.57,33.58,33.53,33.57,70700.0
2011-10-31 13:45:00,33.57,33.57,33.53,33.57,59600.0,33.57,33.57,33.53,33.57,59600.0
2011-10-31 13:50:00,33.56,33.59,33.52,33.54,83700.0,33.56,33.59,33.52,33.54,83700.0
2011-10-31 13:55:00,33.53,33.55,33.52,33.53,52600.0,33.53,33.55,33.52,33.53,52600.0
2011-10-31 14:00:00,33.54,33.57,33.51,33.51,57100.0,33.54,33.57,33.51,33.51,57100.0
2011-10-31 14:05:00,33.52,33.52,33.46,33.47,81300.0,33.52,33.52,33.46,33.47,81300.0
2011-10-31 14:10:00,33.47,33.51,33.47,33.5,39800.0,33.47,33.51,33.47,33.5,39800.0
2011-10-31 14:15:00,33.5,33.54,33.48,33.54,88300.0,33.5,33.54,33.48,33.54,88300.0
2011-10-31 14:20:00,33.54,33.57,33.52,33.53,89300.0,33.54,33.57,33.52,33.53,89300.0
2011-10-31 14:25:00,33.52,33.54,33.49,33.54,53100.0,33.52,33.54,33.49,33.54,53100.0
2011-10-31 14:30:00,33.54,33.59,33.53,33.58,100500.0,33.54,33.59,33.53,33.58,100500.0
2011-10-31 14:35:00,33.57,33.58,33.44,33.48,139600.0,33.57,33.58,33.44,33.48,139600.0
2011-10-31 14:40:00,33.48,33.49,33.44,33.47,58500.0,33.48,33.49,33.44,33.47,58500.0
2011-10-31 14:45:00,33.47,33.53,33.47,33.52,67800.0,33.47,33.53,33.47,33.52,67800.0
2011-10-31 14:50:00,33.52,33.57,33.52,33.57,38800.0,33.52,33.57,33.52,33.57,38800.0
2011-10-31 14:55:00,33.56,33.57,33.55,33.57,35500.0,33.56,33.57,33.55,33.57,35500.0
2011-10-31 15:00:00,33.56,33.57,33.51,33.51,77500.0,33.56,33.57,33.51,33.51,77500.0
2011-10-31 15:05:00,33.52,33.53,33.47,33.47,147200.0,33.52,33.53,33.47,33.47,147200.0
2011-10-31 15:10:00,33.47,33.52,33.44,33.45,218700.0,33.47,33.52,33.44,33.45,218700.0
2011-10-31 15:15:00,33.45,33.46,33.39,33.4,122900.0,33.45,33.46,33.39,33.4,122900.0
2011-10-31 15:20:00,33.39,33.45,33.31,33.44,549600.0,33.39,33.45,33.31,33.44,549600.0
2011-10-31 15:25:00,33.44,33.46,33.41,33.43,139200.0,33.44,33.46,33.41,33.43,139200.0
2011-10-31 15:30:00,33.43,33.56,33.41,33.56,281300.0,33.43,33.56,33.41,33.56,281300.0
2011-10-31 15:35:00,33.56,33.57,33.44,33.49,231800.0,33.56,33.57,33.44,33.49,231800.0
2011-10-31 15:40:00,33.48,33.5,33.44,33.45,212200.0,33.48,33.5,33.44,33.45,212200.0
2011-10-31 15:45:00,33.45,33.46,33.38,33.45,188800.0,33.45,33.46,33.38,33.45,188800.0
2011-10-31 15:50:00,33.45,33.46,33.4,33.45,230000.0,33.45,33.46,33.4,33.45,230000.0
2011-10-31 15:55:00,33.45,33.47,33.4,33.45,760500.0,33.45,33.47,33.4,33.45,760500.0
2011-11-01 09:30:00,31.7,31.75,31.5,31.69,1538400.0,31.7,31.75,31.5,31.69,1538400.0
2011-11-01 09:35:00,31.69,31.82,31.69,31.74,1250900.0,31.69,31.82,31.69,31.74,1250900.0
2011-11-01 09:40:00,31.74,32.05,31.74,32.04,934800.0,31.74,32.05,31.74,32.04,934800.0
2011-11-01 09:45:00,32.05,32.12,31.8,31.89,874100.0,32.05,32.12,31.8,31.89,874100.0
2011-11-01 09:50:00,31.88,32.16,31.84,32.15,841400.0,31.88,32.16,31.84,32.15,841400.0
2011-11-01 09:55:00,32.14,32.15,32.0,32.08,667800.0,32.14,32.15,32.0,32.08,667800.0
2011-11-01 10:00:00,32.07,32.12,31.96,32.11,601700.0,32.07,32.12,31.96,32.11,601700.0
2011-11-01 10:05:00,32.1,32.16,31.98,32.16,414600.0,32.1,32.16,31.98,32.16,414600.0
2011-11-01 10:10:00,32.16,32.35,32.14,32.27,1270400.0,32.16,32.35,32.14,32.27,1270400.0
2011-11-01 10:15:00,32.28,32.33,32.25,32.28,689000.0,32.28,32.33,32.25,32.28,689000.0
2011-11-01 10:20:00,32.29,32.33,32.22,32.3,402200.0,32.29,32.33,32.22,32.3,402200.0
2011-11-01 10:25:00,32.3,32.52,32.3,32.48,925400.0,32.3,32.52,32.3,32.48,925400.0
2011-11-01 10:30:00,32.48,32.55,32.43,32.54,618500.0,32.48,32.55,32.43,32.54,618500.0
2011-11-01 10:35:00,32.53,32.68,32.5,32.58,835400.0,32.53,32.68,32.5,32.58,835400.0
2011-11-01 10:40:00,32.58,32.63,32.52,32.55,377300.0,32.58,32.63,32.52,32.55,377300.0
2011-11-01 10:45:00,32.56,32.77,32.4,32.41,931800.0,32.56,32.77,32.4,32.41,931800.0
2011-11-01 10:50:00,32.4,32.48,32.34,32.35,509200.0,32.4,32.48,32.34,32.35,509200.0
2011-11-01 10:55:00,32.36,32.4,32.26,32.32,277100.0,32.36,32.4,32.26,32.32,277100.0
2011-11-01 11:00:00,32.32,32.36,32.15,32.15,382700.0,32.32,32.36,32.15,32.15,382700.0
2011-11-01 11:05:00,32.15,32.22,32.15,32.2,281100.0,32.15,32.22,32.15,32.2,281100.0
2011-11-01 11:10:00,32.2,32.29,32.2,32.27,380100.0,32.2,32.29,32.2,32.27,380100.0
2011-11-01 11:15:00,32.28,32.49,32.27,32.46,408100.0,32.28,32.49,32.27,32.46,408100.0
2011-11-01 11:20:00,32.46,32.47,32.38,32.4,250400.0,32.46,32.47,32.38,32.4,250400.0
2011-11-01 11:25:00,32.4,32.45,32.29,32.32,238200.0,32.4,32.45,32.29,32.32,238200.0
2011-11-01 11:30:00,32.32,32.35,32.26,32.3,243400.0,32.32,32.35,32.26,32.3,243400.0
2011-11-01 11:35:00,32.3,32.35,32.22,32.32,374400.0,32.3,32.35,32.22,32.32,374400.0
2011-11-01 11:40:00,32.3,32.33,32.18,32.19,171200.0,32.3,32.33,32.18,32.19,171200.0
2011-11-01 11:45:00,32.19,32.19,31.93,32.0,788600.0,32.19,32.19,31.93,32.0,788600.0
2011-11-01 11:50:00,31.99,32.0,31.74,31.8,910700.0,31.99,32.0,31.74,31.8,910700.0
2011-11-01 11:55:00,31.81,31.97,31.81,31.92,419700.0,31.81,31.97,31.81,31.92,419700.0
2011-11-01 12:00:00,31.91,31.92,31.63,31.78,841900.0,31.91,31.92,31.63,31.78,841900.0
2011-11-01 12:05:00,31.78,31.95,31.74,31.87,407900.0,31.78,31.95,31.74,31.87,407900.0
2011-11-01 12:10:00,31.86,32.08,31.82,31.95,581700.0,31.86,32.08,31.82,31.95,581700.0
2011-11-01 12:15:00,31.95,32.0,31.91,31.91,259500.0,31.95,32.0,31.91,31.91,259500.0
2011-11-01 12:20:00,31.91,32.05,31.86,32.04,124800.0,31.91,32.05,31.86,32.04,124800.0
2011-11-01 12:25:00,32.05,32.08,31.99,32.01,123600.0,32.05,32.08,31.99,32.01,123600.0
2011-11-01 12:30:00,32.01,32.16,31.94,32.05,338800.0,32.01,32.16,31.94,32.05,338800.0
2011-11-01 12:35:00,32.05,32.17,32.05,32.17,169700.0,32.05,32.17,32.05,32.17,169700.0
2011-11-01 12:40:00,32.16,32.16,32.0,32.03,144200.0,32.16,32.16,32.0,32.03,144200.0
2011-11-01 12:45:00,32.04,32.07,31.9,31.93,192200.0,32.04,32.07,31.9,31.93,192200.0
2011-11-01 12:50:00,31.94,31.98,31.91,31.96,251400.0,31.94,31.98,31.91,31.96,251400.0
2011-11-01 12:55:00,31.95,32.08,31.94,32.05,357800.0,31.95,32.08,31.94,32.05,357800.0
2011-11-01 13:00:00,32.04,32.06,31.95,31.95,206700.0,32.04,32.06,31.95,31.95,206700.0
2011-11-01 13:05:00,31.95,32.04,31.94,31.96,114100.0,31.95,32.04,31.94,31.96,114100.0
2011-11-01 13:10:00,31.97,31.99,31.89,31.93,135700.0,31.97,31.99,31.89,31.93,135700.0
2011-11-01 13:15:00,31.93,31.98,31.9,31.96,91400.0,31.93,31.98,31.9,31.96,91400.0
2011-11-01 13:20:00,31.97,31.99,31.8,31.85,408100.0,31.97,31.99,31.8,31.85,408100.0
2011-11-01 13:25:00,31.85,32.12,31.83,32.08,422100.0,31.85,32.12,31.83,32.08,422100.0
2011-11-01 13:30:00,32.08,32.25,31.98,32.05,1051000.0,32.08,32.25,31.98,32.05,1051000.0
2011-11-01 13:35:00,32.04,32.14,31.95,32.08,546100.0,32.04,32.14,31.95,32.08,546100.0
2011-11-01 13:40:00,32.09,32.22,32.08,32.2,149100.0,32.09,32.22,32.08,32.2,149100.0
2011-11-01 13:45:00,32.19,32.48,32.18,32.37,596000.0,32.19,32.48,32.18,32.37,596000.0
2011-11-01 13:50:00,32.38,32.45,32.31,32.32,324100.0,32.38,32.45,32.31,32.32,324100.0
2011-11-01 13:55:00,32.33,32.33,32.21,32.27,159700.0,32.33,32.33,32.21,32.27,159700.0
2011-11-01 14:00:00,32.27,32.4,32.23,32.37,308700.0,32.27,32.4,32.23,32.37,308700.0
2011-11-01 14:05:00,32.38,32.54,32.36,32.48,300400.0,32.38,32.54,32.36,32.48,300400.0
2011-11-01 14:10:00,32.48,32.52,32.3,32.52,395700.0,32.48,32.52,32.3,32.52,395700.0
2011-11-01 14:15:00,32.52,32.55,32.4,32.45,131000.0,32.52,32.55,32.4,32.45,131000.0
2011-11-01 14:20:00,32.45,32.51,32.42,32.48,241900.0,32.45,32.51,32.42,32.48,241900.0
2011-11-01 14:25:00,32.49,32.56,32.45,32.47,282000.0,32.49,32.56,32.45,32.47,282000.0
2011-11-01 14:30:00,32.47,32.47,32.27,32.32,401000.0,32.47,32.47,32.27,32.32,401000.0
2011-11-01 14:35:00,32.31,32.35,32.19,32.23,286600.0,32.31,32.35,32.19,32.23,286600.0
2011-11-01 14:40:00,32.24,32.35,32.2,32.34,114100.0,32.24,32.35,32.2,32.34,114100.0
2011-11-01 14:45:00,32.35,32.41,32.31,32.35,119300.0,32.35,32.41,32.31,32.35,119300.0
2011-11-01 14:50:00,32.35,32.4,32.24,32.27,152800.0,32.35,32.4,32.24,32.27,152800.0
2011-11-01 14:55:00,32.26,32.35,32.26,32.33,111600.0,32.26,32.35,32.26,32.33,111600.0
2011-11-01 15:00:00,32.33,32.39,32.16,32.18,160000.0,32.33,32.39,32.16,32.18,160000.0
2011-11-01 15:05:00,32.18,32.26,32.16,32.2,225900.0,32.18,32.26,32.16,32.2,225900.0
2011-11-01 15:10:00,32.2,32.32,32.16,32.31,184000.0,32.2,32.32,32.16,32.31,184000.0
2011-11-01 15:15:00,32.31,32.35,32.22,32.35,111000.0,32.31,32.35,32.22,32.35,111000.0
2011-11-01 15:20:00,32.35,32.4,32.22,32.22,118800.0,32.35,32.4,32.22,32.22,118800.0
2011-11-01 15:25:00,32.22,32.31,32.22,32.31,195700.0,32.22,32.31,32.22,32.31,195700.0
2011-11-01 15:30:00,32.3,32.38,32.29,32.33,247400.0,32.3,32.38,32.29,32.33,247400.0
2011-11-01 15:35:00,32.33,32.43,32.31,32.41,232300.0,32.33,32.43,32.31,32.41,232300.0
2011-11-01 15:40:00,32.41,32.41,32.3,32.32,190100.0,32.41,32.41,32.3,32.32,190100.0
2011-11-01 15:45:00,32.32,32.39,32.17,32.36,317800.0,32.32,32.39,32.17,32.36,317800.0
2011-11-01 15:50:00,32.37,32.37,32.29,32.31,238300.0,32.37,32.37,32.29,32.31,238300.0
2011-11-01 15:55:00,32.31,32.4,32.31,32.34,812300.0,32.31,32.4,32.31,32.34,812300.0
2011-11-02 09:30:00,33.03,33.34,33.0,33.2,977400.0,33.03,33.34,33.0,33.2,977400.0
2011-11-02 09:35:00,33.21,33.26,33.16,33.17,280200.0,33.21,33.26,33.16,33.17,280200.0
2011-11-02 09:40:00,33.18,33.24,33.13,33.22,153300.0,33.18,33.24,33.13,33.22,153300.0
2011-11-02 09:45:00,33.22,33.27,33.15,33.17,151900.0,33.22,33.27,33.15,33.17,151900.0
2011-11-02 09:50:00,33.18,33.2,33.05,33.14,244700.0,33.18,33.2,33.05,33.14,244700.0
2011-11-02 09:55:00,33.15,33.28,33.13,33.25,342800.0,33.15,33.28,33.13,33.25,342800.0
2011-11-02 10:00:00,33.25,33.33,33.2,33.23,211500.0,33.25,33.33,33.2,33.23,211500.0
2011-11-02 10:05:00,33.21,33.35,33.18,33.31,278200.0,33.21,33.35,33.18,33.31,278200.0
2011-11-02 10:10:00,33.32,33.35,33.24,33.32,230400.0,33.32,33.35,33.24,33.32,230400.0
2011-11-02 10:15:00,33.33,33.34,33.24,33.28,147400.0,33.33,33.34,33.24,33.28,147400.0
2011-11-02 10:20:00,33.27,33.31,33.18,33.27,128400.0,33.27,33.31,33.18,33.27,128400.0
2011-11-02 10:25:00,33.28,33.32,33.26,33.3,136800.0,33.28,33.32,33.26,33.3,136800.0
2011-11-02 10:30:00,33.29,33.36,33.24,33.29,199800.0,33.29,33.36,33.24,33.29,199800.0
2011-11-02 10:35:00,33.28,33.3,33.23,33.28,180400.0,33.28,33.3,33.23,33.28,180400.0
2011-11-02 10:40:00,33.29,33.41,33.26,33.37,205000.0,33.29,33.41,33.26,33.37,205000.0
2011-11-02 10:45:00,33.38,33.44,33.25,33.41,391000.0,33.38,33.44,33.25,33.41,391000.0
2011-11-02 10:50:00,33.4,33.42,33.33,33.42,245000.0,33.4,33.42,33.33,33.42,245000.0
2011-11-02 10:55:00,33.42,33.43,33.38,33.42,94400.0,33.42,33.43,33.38,33.42,94400.0
2011-11-02 11:00:00,33.42,33.47,33.38,33.43,247000.0,33.42,33.47,33.38,33.43,247000.0
2011-11-02 11:05:00,33.42,33.48,33.4,33.41,245300.0,33.42,33.48,33.4,33.41,245300.0
2011-11-02 11:10:00,33.42,33.44,33.38,33.4,177100.0,33.42,33.44,33.38,33.4,177100.0
2011-11-02 11:15:00,33.39,33.45,33.38,33.4,80200.0,33.39,33.45,33.38,33.4,80200.0
2011-11-02 11:20:00,33.39,33.46,33.37,33.42,228600.0,33.39,33.46,33.37,33.42,228600.0
2011-11-02 11:25:00,33.42,33.44,33.38,33.38,109100.0,33.42,33.44,33.38,33.38,109100.0
2011-11-02 11:30:00,33.38,33.4,33.32,33.37,151500.0,33.38,33.4,33.32,33.37,151500.0
2011-11-02 11:35:00,33.36,33.39,33.31,33.36,82400.0,33.36,33.39,33.31,33.36,82400.0
2011-11-02 11:40:00,33.36,33.4,33.31,33.32,100000.0,33.36,33.4,33.31,33.32,100000.0
2011-11-02 11:45:00,33.31,33.33,33.28,33.3,58700.0,33.31,33.33,33.28,33.3,58700.0
2011-11-02 11:50:00,33.3,33.31,33.26,33.26,122700.0,33.3,33.31,33.26,33.26,122700.0
2011-11-02 11:55:00,33.26,33.29,33.25,33.29,82400.0,33.26,33.29,33.25,33.29,82400.0
2011-11-02 12:00:00,33.29,33.29,33.23,33.24,67300.0,33.29,33.29,33.23,33.24,67300.0
2011-11-02 12:05:00,33.24,33.26,33.21,33.24,73400.0,33.24,33.26,33.21,33.24,73400.0
2011-11-02 12:10:00,33.25,33.34,33.22,33.29,144700.0,33.25,33.34,33.22,33.29,144700.0
2011-11-02 12:15:00,33.29,33.31,33.21,33.22,151100.0,33.29,33.31,33.21,33.22,151100.0
2011-11-02 12:20:00,33.23,33.27,33.23,33.24,64700.0,33.23,33.27,33.23,33.24,64700.0
2011-11-02 12:25:00,33.25,33.31,33.24,33.29,84000.0,33.25,33.31,33.24,33.29,84000.0
2011-11-02 12:30:00,33.29,33.45,33.22,33.23,263000.0,33.29,33.45,33.22,33.23,263000.0
2011-11-02 12:35:00,33.24,33.41,33.05,33.34,629600.0,33.24,33.41,33.05,33.34,629600.0
2011-11-02 12:40:00,33.34,33.52,33.29,33.33,461800.0,33.34,33.52,33.29,33.33,461800.0
2011-11-02 12:45:00,33.32,33.35,33.17,33.21,440900.0,33.32,33.35,33.17,33.21,440900.0
2011-11-02 12:50:00,33.2,33.29,33.14,33.19,447300.0,33.2,33.29,33.14,33.19,447300.0
2011-11-02 12:55:00,33.2,33.23,33.08,33.09,441600.0,33.2,33.23,33.08,33.09,441600.0
2011-11-02 13:00:00,33.09,33.2,32.98,33.03,477700.0,33.09,33.2,32.98,33.03,477700.0
2011-11-02 13:05:00,33.01,33.01,32.82,32.97,418000.0,33.01,33.01,32.82,32.97,418000.0
2011-11-02 13:10:00,32.98,33.07,32.97,33.06,338200.0,32.98,33.07,32.97,33.06,338200.0
2011-11-02 13:15:00,33.06,33.06,32.87,32.96,290000.0,33.06,33.06,32.87,32.96,290000.0
2011-11-02 13:20:00,32.95,33.05,32.83,33.04,421900.0,32.95,33.05,32.83,33.04,421900.0
2011-11-02 13:25:00,33.03,33.13,33.0,33.07,184200.0,33.03,33.13,33.0,33.07,184200.0
2011-11-02 13:30:00,33.08,33.11,33.02,33.07,248400.0,33.08,33.11,33.02,33.07,248400.0
2011-11-02 13:35:00,33.06,33.07,32.94,32.96,104300.0,33.06,33.07,32.94,32.96,104300.0
2011-11-02 13:40:00,32.95,33.07,32.95,33.06,52300.0,32.95,33.07,32.95,33.06,52300.0
2011-11-02 13:45:00,33.06,33.19,33.05,33.17,223400.0,33.06,33.19,33.05,33.17,223400.0
2011-11-02 13:50:00,33.18,33.21,33.14,33.17,141500.0,33.18,33.21,33.14,33.17,141500.0
2011-11-02 13:55:00,33.17,33.22,33.13,33.16,118800.0,33.17,33.22,33.13,33.16,118800.0
2011-11-02 14:00:00,33.15,33.26,33.08,33.25,201100.0,33.15,33.26,33.08,33.25,201100.0
2011-11-02 14:05:00,33.24,33.31,33.19,33.19,190400.0,33.24,33.31,33.19,33.19,190400.0
2011-11-02 14:10:00,33.18,33.21,33.14,33.17,57200.0,33.18,33.21,33.14,33.17,57200.0
2011-11-02 14:15:00,33.16,33.2,33.1,33.1,60700.0,33.16,33.2,33.1,33.1,60700.0
2011-11-02 14:20:00,33.11,33.17,33.04,33.05,101300.0,33.11,33.17,33.04,33.05,101300.0
2011-11-02 14:25:00,33.05,33.12,33.01,33.1,76800.0,33.05,33.12,33.01,33.1,76800.0
2011-11-02 14:30:00,33.09,33.25,33.06,33.24,133800.0,33.09,33.25,33.06,33.24,133800.0
2011-11-02 14:35:00,33.25,33.3,33.25,33.27,72300.0,33.25,33.3,33.25,33.27,72300.0
2011-11-02 14:40:00,33.26,33.28,33.21,33.28,65500.0,33.26,33.28,33.21,33.28,65500.0
2011-11-02 14:45:00,33.26,33.32,33.25,33.27,111900.0,33.26,33.32,33.25,33.27,111900.0
2011-11-02 14:50:00,33.28,33.35,33.26,33.26,210400.0,33.28,33.35,33.26,33.26,210400.0
2011-11-02 14:55:00,33.26,33.29,33.18,33.2,153100.0,33.26,33.29,33.18,33.2,153100.0
2011-11-02 15:00:00,33.2,33.22,33.1,33.11,200900.0,33.2,33.22,33.1,33.11,200900.0
2011-11-02 15:05:00,33.12,33.28,33.11,33.2,142100.0,33.12,33.28,33.11,33.2,142100.0
2011-11-02 15:10:00,33.21,33.22,33.16,33.21,68500.0,33.21,33.22,33.16,33.21,68500.0
2011-11-02 15:15:00,33.21,33.36,33.2,33.36,177000.0,33.21,33.36,33.2,33.36,177000.0
2011-11-02 15:20:00,33.36,33.37,33.32,33.34,109400.0,33.36,33.37,33.32,33.34,109400.0
2011-11-02 15:25:00,33.33,33.35,33.3,33.33,81900.0,33.33,33.35,33.3,33.33,81900.0
2011-11-02 15:30:00,33.32,33.36,33.26,33.29,169600.0,33.32,33.36,33.26,33.29,169600.0
2011-11-02 15:35:00,33.29,33.35,33.27,33.35,80700.0,33.29,33.35,33.27,33.35,80700.0
2011-11-02 15:40:00,33.34,33.37,33.26,33.31,155300.0,33.34,33.37,33.26,33.31,155300.0
2011-11-02 15:45:00,33.31,33.31,33.23,33.25,121900.0,33.31,33.31,33.23,33.25,121900.0
2011-11-02 15:50:00,33.24,33.27,33.23,33.27,104800.0,33.24,33.27,33.23,33.27,104800.0
2011-11-02 15:55:00,33.28,33.31,33.21,33.23,728800.0,33.28,33.31,33.21,33.23,728800.0
2011-11-03 09:30:00,33.79,33.81,33.65,33.66,443700.0,33.79,33.81,33.65,33.66,443700.0
2011-11-03 09:35:00,33.64,33.66,33.54,33.58,458900.0,33.64,33.66,33.54,33.58,458900.0
2011-11-03 09:40:00,33.58,33.6,33.54,33.56,148200.0,33.58,33.6,33.54,33.56,148200.0
2011-11-03 09:45:00,33.56,33.59,33.51,33.52,434100.0,33.56,33.59,33.51,33.52,434100.0
2011-11-03 09:50:00,33.53,33.53,33.25,33.27,925400.0,33.53,33.53,33.25,33.27,925400.0
2011-11-03 09:55:00,33.27,33.32,33.18,33.3,678600.0,33.27,33.32,33.18,33.3,678600.0
2011-11-03 10:00:00,33.3,33.32,33.03,33.14,733800.0,33.3,33.32,33.03,33.14,733800.0
2011-11-03 10:05:00,33.13,33.16,32.9,33.09,1440800.0,33.13,33.16,32.9,33.09,1440800.0
2011-11-03 10:10:00,33.09,33.2,33.07,33.18,526400.0,33.09,33.2,33.07,33.18,526400.0
2011-11-03 10:15:00,33.17,33.33,33.14,33.28,295700.0,33.17,33.33,33.14,33.28,295700.0
2011-11-03 10:20:00,33.28,33.43,33.24,33.25,441200.0,33.28,33.43,33.24,33.25,441200.0
2011-11-03 10:25:00,33.24,33.4,33.22,33.3,301700.0,33.24,33.4,33.22,33.3,301700.0
2011-11-03 10:30:00,33.29,33.55,33.28,33.5,635600.0,33.29,33.55,33.28,33.5,635600.0
2011-11-03 10:35:00,33.5,33.54,33.4,33.43,477600.0,33.5,33.54,33.4,33.43,477600.0
2011-11-03 10:40:00,33.42,33.61,33.42,33.54,369200.0,33.42,33.61,33.42,33.54,369200.0
2011-11-03 10:45:00,33.54,33.61,33.43,33.44,285300.0,33.54,33.61,33.43,33.44,285300.0
2011-11-03 10:50:00,33.44,33.5,33.39,33.5,323100.0,33.44,33.5,33.39,33.5,323100.0
2011-11-03 10:55:00,33.49,33.54,33.36,33.37,225000.0,33.49,33.54,33.36,33.37,225000.0
2011-11-03 11:00:00,33.37,33.41,33.22,33.24,298400.0,33.37,33.41,33.22,33.24,298400.0
2011-11-03 11:05:00,33.25,33.29,33.22,33.27,220000.0,33.25,33.29,33.22,33.27,220000.0
2011-11-03 11:10:00,33.26,33.37,33.26,33.33,150000.0,33.26,33.37,33.26,33.33,150000.0
2011-11-03 11:15:00,33.33,33.36,33.15,33.25,486100.0,33.33,33.36,33.15,33.25,486100.0
2011-11-03 11:20:00,33.26,33.33,33.22,33.27,142400.0,33.26,33.33,33.22,33.27,142400.0
2011-11-03 11:25:00,33.28,33.35,33.28,33.32,80200.0,33.28,33.35,33.28,33.32,80200.0
2011-11-03 11:30:00,33.33,33.36,33.28,33.33,48100.0,33.33,33.36,33.28,33.33,48100.0
2011-11-03 11:35:00,33.34,33.34,33.22,33.22,59400.0,33.34,33.34,33.22,33.22,59400.0
2011-11-03 11:40:00,33.22,33.27,33.21,33.25,73200.0,33.22,33.27,33.21,33.25,73200.0
2011-11-03 11:45:00,33.25,33.25,33.13,33.15,181100.0,33.25,33.25,33.13,33.15,181100.0
2011-11-03 11:50:00,33.14,33.22,33.14,33.22,86000.0,33.14,33.22,33.14,33.22,86000.0
2011-11-03 11:55:00,33.22,33.24,33.16,33.18,68200.0,33.22,33.24,33.16,33.18,68200.0
2011-11-03 12:00:00,33.17,33.31,33.15,33.3,117200.0,33.17,33.31,33.15,33.3,117200.0
2011-11-03 12:05:00,33.3,33.35,33.27,33.35,87300.0,33.3,33.35,33.27,33.35,87300.0
2011-11-03 12:10:00,33.34,33.35,33.28,33.29,82400.0,33.34,33.35,33.28,33.29,82400.0
2011-11-03 12:15:00,33.29,33.38,33.27,33.37,100100.0,33.29,33.38,33.27,33.37,100100.0
2011-11-03 12:20:00,33.38,33.49,33.37,33.49,124300.0,33.38,33.49,33.37,33.49,124300.0
2011-11-03 12:25:00,33.49,33.59,33.48,33.56,164400.0,33.49,33.59,33.48,33.56,164400.0
2011-11-03 12:30:00,33.56,33.58,33.52,33.54,174200.0,33.56,33.58,33.52,33.54,174200.0
2011-11-03 12:35:00,33.54,33.64,33.53,33.61,239500.0,33.54,33.64,33.53,33.61,239500.0
2011-11-03 12:40:00,33.61,33.64,33.54,33.56,105900.0,33.61,33.64,33.54,33.56,105900.0
2011-11-03 12:45:00,33.56,33.69,33.53,33.68,139700.0,33.56,33.69,33.53,33.68,139700.0
2011-11-03 12:50:00,33.69,33.69,33.57,33.6,109300.0,33.69,33.69,33.57,33.6,109300.0
2011-11-03 12:55:00,33.61,33.65,33.56,33.57,127300.0,33.61,33.65,33.56,33.57,127300.0
2011-11-03 13:00:00,33.57,33.59,33.4,33.48,261500.0,33.57,33.59,33.4,33.48,261500.0
2011-11-03 13:05:00,33.48,33.54,33.48,33.52,54100.0,33.48,33.54,33.48,33.52,54100.0
2011-11-03 13:10:00,33.52,33.62,33.52,33.53,94500.0,33.52,33.62,33.52,33.53,94500.0
2011-11-03 13:15:00,33.54,33.65,33.53,33.63,103000.0,33.54,33.65,33.53,33.63,103000.0
2011-11-03 13:20:00,33.64,33.65,33.53,33.56,130400.0,33.64,33.65,33.53,33.56,130400.0
2011-11-03 13:25:00,33.56,33.58,33.55,33.56,37500.0,33.56,33.58,33.55,33.56,37500.0
2011-11-03 13:30:00,33.55,33.57,33.51,33.56,39600.0,33.55,33.57,33.51,33.56,39600.0
2011-11-03 13:35:00,33.56,33.63,33.54,33.62,82800.0,33.56,33.63,33.54,33.62,82800.0
2011-11-03 13:40:00,33.62,33.65,33.59,33.59,54900.0,33.62,33.65,33.59,33.59,54900.0
2011-11-03 13:45:00,33.59,33.67,33.56,33.62,103600.0,33.59,33.67,33.56,33.62,103600.0
2011-11-03 13:50:00,33.62,33.62,33.55,33.55,112400.0,33.62,33.62,33.55,33.55,112400.0
2011-11-03 13:55:00,33.56,33.58,33.5,33.54,226800.0,33.56,33.58,33.5,33.54,226800.0
2011-11-03 14:00:00,33.55,33.56,33.41,33.5,204400.0,33.55,33.56,33.41,33.5,204400.0
2011-11-03 14:05:00,33.52,33.63,33.51,33.58,118900.0,33.52,33.63,33.51,33.58,118900.0
2011-11-03 14:10:00,33.58,33.61,33.5,33.57,83700.0,33.58,33.61,33.5,33.57,83700.0
2011-11-03 14:15:00,33.57,33.61,33.52,33.53,63300.0,33.57,33.61,33.52,33.53,63300.0
2011-11-03 14:20:00,33.54,33.56,33.47,33.51,76000.0,33.54,33.56,33.47,33.51,76000.0
2011-11-03 14:25:00,33.51,33.59,33.51,33.56,199600.0,33.51,33.59,33.51,33.56,199600.0
2011-11-03 14:30:00,33.56,33.62,33.54,33.55,71800.0,33.56,33.62,33.54,33.55,71800.0
2011-11-03 14:35:00,33.55,33.6,33.55,33.59,35200.0,33.55,33.6,33.55,33.59,35200.0
2011-11-03 14:40:00,33.59,33.65,33.5,33.5,157300.0,33.59,33.65,33.5,33.5,157300.0
2011-11-03 14:45:00,33.5,33.52,33.47,33.5,47700.0,33.5,33.52,33.47,33.5,47700.0
2011-11-03 14:50:00,33.51,33.53,33.5,33.52,37400.0,33.51,33.53,33.5,33.52,37400.0
2011-11-03 14:55:00,33.53,33.59,33.52,33.58,84600.0,33.53,33.59,33.52,33.58,84600.0
2011-11-03 15:00:00,33.58,33.6,33.54,33.6,111700.0,33.58,33.6,33.54,33.6,111700.0
2011-11-03 15:05:00,33.6,33.62,33.59,33.6,161200.0,33.6,33.62,33.59,33.6,161200.0
2011-11-03 15:10:00,33.6,33.66,33.6,33.63,210000.0,33.6,33.66,33.6,33.63,210000.0
2011-11-03 15:15:00,33.64,33.68,33.64,33.65,181300.0,33.64,33.68,33.64,33.65,181300.0
2011-11-03 15:20:00,33.66,33.66,33.6,33.66,154300.0,33.66,33.66,33.6,33.66,154300.0
2011-11-03 15:25:00,33.67,33.67,33.61,33.62,40900.0,33.67,33.67,33.61,33.62,40900.0
2011-11-03 15:30:00,33.63,33.65,33.59,33.61,92200.0,33.63,33.65,33.59,33.61,92200.0
2011-11-03 15:35:00,33.62,33.64,33.54,33.57,164600.0,33.62,33.64,33.54,33.57,164600.0
2011-11-03 15:40:00,33.57,33.59,33.55,33.56,123000.0,33.57,33.59,33.55,33.56,123000.0
2011-11-03 15:45:00,33.56,33.6,33.53,33.59,116700.0,33.56,33.6,33.53,33.59,116700.0
2011-11-03 15:50:00,33.59,33.65,33.57,33.6,192900.0,33.59,33.65,33.57,33.6,192900.0
2011-11-03 15:55:00,33.6,33.63,33.58,33.62,330600.0,33.6,33.63,33.58,33.62,330600.0
2011-11-04 09:30:00,33.29,33.36,33.21,33.31,372100.0,33.29,33.36,33.21,33.31,372100.0
2011-11-04 09:35:00,33.31,33.48,33.29,33.4,240800.0,33.31,33.48,33.29,33.4,240800.0
2011-11-04 09:40:00,33.4,33.45,33.31,33.4,234000.0,33.4,33.45,33.31,33.4,234000.0
2011-11-04 09:45:00,33.39,33.43,33.32,33.41,302200.0,33.39,33.43,33.32,33.41,302200.0
2011-11-04 09:50:00,33.42,33.44,33.18,33.25,546200.0,33.42,33.44,33.18,33.25,546200.0
2011-11-04 09:55:00,33.25,33.27,33.11,33.18,275900.0,33.25,33.27,33.11,33.18,275900.0
2011-11-04 10:00:00,33.18,33.22,33.07,33.21,381400.0,33.18,33.22,33.07,33.21,381400.0
2011-11-04 10:05:00,33.21,33.23,33.15,33.21,166100.0,33.21,33.23,33.15,33.21,166100.0
2011-11-04 10:10:00,33.21,33.3,33.2,33.25,203900.0,33.21,33.3,33.2,33.25,203900.0
2011-11-04 10:15:00,33.25,33.29,33.19,33.22,214700.0,33.25,33.29,33.19,33.22,214700.0
2011-11-04 10:20:00,33.23,33.26,33.14,33.18,196300.0,33.23,33.26,33.14,33.18,196300.0
2011-11-04 10:25:00,33.18,33.19,33.13,33.17,187300.0,33.18,33.19,33.13,33.17,187300.0
2011-11-04 10:30:00,33.15,33.15,33.07,33.11,291700.0,33.15,33.15,33.07,33.11,291700.0
2011-11-04 10:35:00,33.11,33.16,33.0,33.05,229200.0,33.11,33.16,33.0,33.05,229200.0
2011-11-04 10:40:00,33.06,33.1,32.9,33.05,387400.0,33.06,33.1,32.9,33.05,387400.0
2011-11-04 10:45:00,33.05,33.16,33.03,33.16,279300.0,33.05,33.16,33.03,33.16,279300.0
2011-11-04 10:50:00,33.17,33.17,33.04,33.11,97800.0,33.17,33.17,33.04,33.11,97800.0
2011-11-04 10:55:00,33.12,33.13,33.01,33.05,160700.0,33.12,33.13,33.01,33.05,160700.0
2011-11-04 11:00:00,33.04,33.12,33.01,33.11,245400.0,33.04,33.12,33.01,33.11,245400.0
2011-11-04 11:05:00,33.1,33.16,33.05,33.11,109800.0,33.1,33.16,33.05,33.11,109800.0
2011-11-04 11:10:00,33.11,33.22,33.11,33.17,265600.0,33.11,33.22,33.11,33.17,265600.0
2011-11-04 11:15:00,33.19,33.21,33.07,33.12,86800.0,33.19,33.21,33.07,33.12,86800.0
2011-11-04 11:20:00,33.12,33.2,33.09,33.16,68700.0,33.12,33.2,33.09,33.16,68700.0
2011-11-04 11:25:00,33.16,33.23,33.14,33.19,46000.0,33.16,33.23,33.14,33.19,46000.0
2011-11-04 11:30:00,33.2,33.3,33.19,33.3,243700.0,33.2,33.3,33.19,33.3,243700.0
2011-11-04 11:35:00,33.29,33.3,33.2,33.27,59600.0,33.29,33.3,33.2,33.27,59600.0
2011-11-04 11:40:00,33.27,33.28,33.18,33.2,91400.0,33.27,33.28,33.18,33.2,91400.0
2011-11-04 11:45:00,33.21,33.25,33.15,33.19,86700.0,33.21,33.25,33.15,33.19,86700.0
2011-11-04 11:50:00,33.2,33.2,33.12,33.19,126000.0,33.2,33.2,33.12,33.19,126000.0
2011-11-04 11:55:00,33.19,33.24,33.15,33.22,206500.0,33.19,33.24,33.15,33.22,206500.0
2011-11-04 12:00:00,33.22,33.26,33.21,33.22,112800.0,33.22,33.26,33.21,33.22,112800.0
2011-11-04 12:05:00,33.23,33.23,33.15,33.15,47600.0,33.23,33.23,33.15,33.15,47600.0
2011-11-04 12:10:00,33.16,33.25,33.16,33.24,52200.0,33.16,33.25,33.16,33.24,52200.0
2011-11-04 12:15:00,33.24,33.3,33.23,33.28,149400.0,33.24,33.3,33.23,33.28,149400.0
2011-11-04 12:20:00,33.28,33.29,33.23,33.23,45200.0,33.28,33.29,33.23,33.23,45200.0
2011-11-04 12:25:00,33.24,33.28,33.24,33.26,59200.0,33.24,33.28,33.24,33.26,59200.0
2011-11-04 12:30:00,33.25,33.26,33.2,33.22,61300.0,33.25,33.26,33.2,33.22,61300.0
2011-11-04 12:35:00,33.21,33.22,33.17,33.17,29700.0,33.21,33.22,33.17,33.17,29700.0
2011-11-04 12:40:00,33.17,33.19,33.1,33.11,87400.0,33.17,33.19,33.1,33.11,87400.0
2011-11-04 12:45:00,33.11,33.15,33.08,33.15,166800.0,33.11,33.15,33.08,33.15,166800.0
2011-11-04 12:50:00,33.14,33.18,33.12,33.13,47300.0,33.14,33.18,33.12,33.13,47300.0
2011-11-04 12:55:00,33.13,33.16,33.11,33.14,29700.0,33.13,33.16,33.11,33.14,29700.0
2011-11-04 13:00:00,33.13,33.13,33.04,33.08,212900.0,33.13,33.13,33.04,33.08,212900.0
2011-11-04 13:05:00,33.08,33.11,33.06,33.09,95400.0,33.08,33.11,33.06,33.09,95400.0
2011-11-04 13:10:00,33.11,33.17,33.1,33.15,112800.0,33.11,33.17,33.1,33.15,112800.0
2011-11-04 13:15:00,33.16,33.27,33.15,33.21,396700.0,33.16,33.27,33.15,33.21,396700.0
2011-11-04 13:20:00,33.21,33.24,33.15,33.18,111600.0,33.21,33.24,33.15,33.18,111600.0
2011-11-04 13:25:00,33.18,33.21,33.14,33.15,40200.0,33.18,33.21,33.14,33.15,40200.0
2011-11-04 13:30:00,33.15,33.17,33.14,33.15,27800.0,33.15,33.17,33.14,33.15,27800.0
2011-11-04 13:35:00,33.16,33.17,33.13,33.16,38500.0,33.16,33.17,33.13,33.16,38500.0
2011-11-04 13:40:00,33.16,33.22,33.16,33.22,162700.0,33.16,33.22,33.16,33.22,162700.0
2011-11-04 13:45:00,33.22,33.25,33.2,33.24,69200.0,33.22,33.25,33.2,33.24,69200.0
2011-11-04 13:50:00,33.24,33.28,33.2,33.25,170600.0,33.24,33.28,33.2,33.25,170600.0
2011-11-04 13:55:00,33.25,33.3,33.18,33.29,158700.0,33.25,33.3,33.18,33.29,158700.0
2011-11-04 14:00:00,33.29,33.34,33.26,33.31,203800.0,33.29,33.34,33.26,33.31,203800.0
2011-11-04 14:05:00,33.31,33.32,33.23,33.23,72900.0,33.31,33.32,33.23,33.23,72900.0
2011-11-04 14:10:00,33.23,33.29,33.21,33.28,57800.0,33.23,33.29,33.21,33.28,57800.0
2011-11-04 14:15:00,33.27,33.3,33.25,33.28,79300.0,33.27,33.3,33.25,33.28,79300.0
2011-11-04 14:20:00,33.27,33.28,33.23,33.27,130200.0,33.27,33.28,33.23,33.27,130200.0
2011-11-04 14:25:00,33.27,33.31,33.27,33.3,64100.0,33.27,33.31,33.27,33.3,64100.0
2011-11-04 14:30:00,33.3,33.32,33.25,33.26,94400.0,33.3,33.32,33.25,33.26,94400.0
2011-11-04 14:35:00,33.25,33.26,33.18,33.19,69000.0,33.25,33.26,33.18,33.19,69000.0
2011-11-04 14:40:00,33.19,33.22,33.19,33.21,43600.0,33.19,33.22,33.19,33.21,43600.0
2011-11-04 14:45:00,33.22,33.25,33.21,33.24,44700.0,33.22,33.25,33.21,33.24,44700.0
2011-11-04 14:50:00,33.24,33.28,33.23,33.27,38700.0,33.24,33.28,33.23,33.27,38700.0
2011-11-04 14:55:00,33.27,33.27,33.23,33.25,98700.0,33.27,33.27,33.23,33.25,98700.0
2011-11-04 15:00:00,33.25,33.26,33.23,33.23,45500.0,33.25,33.26,33.23,33.23,45500.0
2011-11-04 15:05:00,33.22,33.23,33.16,33.18,95500.0,33.22,33.23,33.16,33.18,95500.0
2011-11-04 15:10:00,33.18,33.19,33.16,33.17,42900.0,33.18,33.19,33.16,33.17,42900.0
2011-11-04 15:15:00,33.17,33.21,33.16,33.17,62600.0,33.17,33.21,33.16,33.17,62600.0
2011-11-04 15:20:00,33.17,33.17,33.14,33.16,34200.0,33.17,33.17,33.14,33.16,34200.0
2011-11-04 15:25:00,33.16,33.19,33.16,33.18,29300.0,33.16,33.19,33.16,33.18,29300.0
2011-11-04 15:30:00,33.17,33.23,33.16,33.21,89500.0,33.17,33.23,33.16,33.21,89500.0
2011-11-04 15:35:00,33.22,33.22,33.17,33.18,82600.0,33.22,33.22,33.17,33.18,82600.0
2011-11-04 15:40:00,33.18,33.2,33.17,33.19,36700.0,33.18,33.2,33.17,33.19,36700.0
2011-11-04 15:45:00,33.2,33.22,33.18,33.21,140000.0,33.2,33.22,33.18,33.21,140000.0
2011-11-04 15:50:00,33.21,33.21,33.17,33.18,168900.0,33.21,33.21,33.17,33.18,168900.0
2011-11-04 15:55:00,33.17,33.2,33.16,33.19,463600.0,33.17,33.2,33.16,33.19,463600.0
2011-11-07 09:30:00,33.66,33.71,33.61,33.68,453800.0,33.66,33.71,33.61,33.68,453800.0
2011-11-07 09:35:00,33.68,33.8,33.67,33.77,404800.0,33.68,33.8,33.67,33.77,404800.0
2011-11-07 09:40:00,33.77,33.86,33.73,33.79,424100.0,33.77,33.86,33.73,33.79,424100.0
2011-11-07 09:45:00,33.8,33.91,33.8,33.8,349700.0,33.8,33.91,33.8,33.8,349700.0
2011-11-07 09:50:00,33.81,33.89,33.79,33.88,296400.0,33.81,33.89,33.79,33.88,296400.0
2011-11-07 09:55:00,33.89,33.92,33.82,33.86,296500.0,33.89,33.92,33.82,33.86,296500.0
2011-11-07 10:00:00,33.87,33.92,33.78,33.81,227000.0,33.87,33.92,33.78,33.81,227000.0
2011-11-07 10:05:00,33.81,33.86,33.76,33.86,134700.0,33.81,33.86,33.76,33.86,134700.0
2011-11-07 10:10:00,33.87,33.88,33.73,33.81,223800.0,33.87,33.88,33.73,33.81,223800.0
2011-11-07 10:15:00,33.81,33.84,33.74,33.74,122600.0,33.81,33.84,33.74,33.74,122600.0
2011-11-07 10:20:00,33.73,33.79,33.66,33.71,168300.0,33.73,33.79,33.66,33.71,168300.0
2011-11-07 10:25:00,33.7,33.72,33.63,33.66,143400.0,33.7,33.72,33.63,33.66,143400.0
2011-11-07 10:30:00,33.66,33.72,33.62,33.66,169400.0,33.66,33.72,33.62,33.66,169400.0
2011-11-07 10:35:00,33.66,33.72,33.61,33.68,145700.0,33.66,33.72,33.61,33.68,145700.0
2011-11-07 10:40:00,33.68,33.7,33.64,33.69,112900.0,33.68,33.7,33.64,33.69,112900.0
2011-11-07 10:45:00,33.68,33.7,33.65,33.68,145000.0,33.68,33.7,33.65,33.68,145000.0
2011-11-07 10:50:00,33.69,33.72,33.65,33.67,110800.0,33.69,33.72,33.65,33.67,110800.0
2011-11-07 10:55:00,33.65,33.68,33.62,33.65,154200.0,33.65,33.68,33.62,33.65,154200.0
2011-11-07 11:00:00,33.64,33.78,33.61,33.78,366300.0,33.64,33.78,33.61,33.78,366300.0
2011-11-07 11:05:00,33.77,33.78,33.73,33.75,138800.0,33.77,33.78,33.73,33.75,138800.0
2011-11-07 11:10:00,33.75,33.8,33.71,33.72,106500.0,33.75,33.8,33.71,33.72,106500.0
2011-11-07 11:15:00,33.73,33.77,33.71,33.76,91500.0,33.73,33.77,33.71,33.76,91500.0
2011-11-07 11:20:00,33.76,33.77,33.67,33.68,109500.0,33.76,33.77,33.67,33.68,109500.0
2011-11-07 11:25:00,33.68,33.71,33.64,33.69,215700.0,33.68,33.71,33.64,33.69,215700.0
2011-11-07 11:30:00,33.71,33.71,33.67,33.71,71200.0,33.71,33.71,33.67,33.71,71200.0
2011-11-07 11:35:00,33.7,33.73,33.69,33.73,98900.0,33.7,33.73,33.69,33.73,98900.0
2011-11-07 11:40:00,33.73,33.74,33.68,33.7,134500.0,33.73,33.74,33.68,33.7,134500.0
2011-11-07 11:45:00,33.7,33.76,33.7,33.75,101300.0,33.7,33.76,33.7,33.75,101300.0
2011-11-07 11:50:00,33.75,33.77,33.71,33.72,61700.0,33.75,33.77,33.71,33.72,61700.0
2011-11-07 11:55:00,33.72,33.74,33.7,33.71,69700.0,33.72,33.74,33.7,33.71,69700.0
2011-11-07 12:00:00,33.71,33.77,33.71,33.77,123500.0,33.71,33.77,33.71,33.77,123500.0
2011-11-07 12:05:00,33.75,33.85,33.75,33.79,110300.0,33.75,33.85,33.75,33.79,110300.0
2011-11-07 12:10:00,33.79,33.81,33.77,33.78,41100.0,33.79,33.81,33.77,33.78,41100.0
2011-11-07 12:15:00,33.78,33.78,33.67,33.68,120300.0,33.78,33.78,33.67,33.68,120300.0
2011-11-07 12:20:00,33.68,33.7,33.68,33.69,26600.0,33.68,33.7,33.68,33.69,26600.0
2011-11-07 12:25:00,33.69,33.72,33.64,33.66,76100.0,33.69,33.72,33.64,33.66,76100.0
2011-11-07 12:30:00,33.66,33.7,33.63,33.69,50500.0,33.66,33.7,33.63,33.69,50500.0
2011-11-07 12:35:00,33.68,33.74,33.66,33.73,112700.0,33.68,33.74,33.66,33.73,112700.0
2011-11-07 12:40:00,33.74,33.8,33.73,33.77,193900.0,33.74,33.8,33.73,33.77,193900.0
2011-11-07 12:45:00,33.77,33.84,33.77,33.82,114400.0,33.77,33.84,33.77,33.82,114400.0
2011-11-07 12:50:00,33.82,33.84,33.78,33.8,108500.0,33.82,33.84,33.78,33.8,108500.0
2011-11-07 12:55:00,33.8,33.81,33.78,33.79,51000.0,33.8,33.81,33.78,33.79,51000.0
2011-11-07 13:00:00,33.79,33.84,33.79,33.82,195200.0,33.79,33.84,33.79,33.82,195200.0
2011-11-07 13:05:00,33.82,33.83,33.78,33.81,80800.0,33.82,33.83,33.78,33.81,80800.0
2011-11-07 13:10:00,33.81,33.81,33.78,33.78,73400.0,33.81,33.81,33.78,33.78,73400.0
2011-11-07 13:15:00,33.79,33.8,33.73,33.75,56100.0,33.79,33.8,33.73,33.75,56100.0
2011-11-07 13:20:00,33.75,33.91,33.74,33.89,255000.0,33.75,33.91,33.74,33.89,255000.0
2011-11-07 13:25:00,33.89,33.98,33.88,33.9,556400.0,33.89,33.98,33.88,33.9,556400.0
2011-11-07 13:30:00,33.91,33.92,33.86,33.89,167200.0,33.91,33.92,33.86,33.89,167200.0
2011-11-07 13:35:00,33.88,33.89,33.83,33.84,188300.0,33.88,33.89,33.83,33.84,188300.0
2011-11-07 13:40:00,33.84,33.88,33.84,33.86,44600.0,33.84,33.88,33.84,33.86,44600.0
2011-11-07 13:45:00,33.87,33.87,33.81,33.83,113300.0,33.87,33.87,33.81,33.83,113300.0
2011-11-07 13:50:00,33.83,33.89,33.82,33.89,95900.0,33.83,33.89,33.82,33.89,95900.0
2011-11-07 13:55:00,33.88,33.99,33.86,33.93,331500.0,33.88,33.99,33.86,33.93,331500.0
2011-11-07 14:00:00,33.94,33.98,33.91,33.96,96700.0,33.94,33.98,33.91,33.96,96700.0
2011-11-07 14:05:00,33.96,33.97,33.92,33.94,85000.0,33.96,33.97,33.92,33.94,85000.0
2011-11-07 14:10:00,33.96,33.97,33.9,33.9,74200.0,33.96,33.97,33.9,33.9,74200.0
2011-11-07 14:15:00,33.9,33.93,33.9,33.91,66000.0,33.9,33.93,33.9,33.91,66000.0
2011-11-07 14:20:00,33.91,33.98,33.91,33.98,88800.0,33.91,33.98,33.91,33.98,88800.0
2011-11-07 14:25:00,33.98,34.0,33.97,33.99,137300.0,33.98,34.0,33.97,33.99,137300.0
2011-11-07 14:30:00,33.98,33.99,33.92,33.92,103100.0,33.98,33.99,33.92,33.92,103100.0
2011-11-07 14:35:00,33.93,33.98,33.93,33.97,110200.0,33.93,33.98,33.93,33.97,110200.0
2011-11-07 14:40:00,33.98,33.99,33.95,33.97,183300.0,33.98,33.99,33.95,33.97,183300.0
2011-11-07 14:45:00,33.97,33.99,33.96,33.98,66900.0,33.97,33.99,33.96,33.98,66900.0
2011-11-07 14:50:00,33.98,34.03,33.96,34.03,207700.0,33.98,34.03,33.96,34.03,207700.0
2011-11-07 14:55:00,34.02,34.03,33.98,34.0,90700.0,34.02,34.03,33.98,34.0,90700.0
2011-11-07 15:00:00,34.0,34.01,33.96,33.98,53400.0,34.0,34.01,33.96,33.98,53400.0
2011-11-07 15:05:00,33.98,34.01,33.97,34.01,68600.0,33.98,34.01,33.97,34.01,68600.0
2011-11-07 15:10:00,34.0,34.06,34.0,34.06,184200.0,34.0,34.06,34.0,34.06,184200.0
2011-11-07 15:15:00,34.05,34.06,33.99,33.99,123000.0,34.05,34.06,33.99,33.99,123000.0
2011-11-07 15:20:00,33.99,34.02,33.97,33.98,86300.0,33.99,34.02,33.97,33.98,86300.0
2011-11-07 15:25:00,33.98,33.98,33.94,33.94,68400.0,33.98,33.98,33.94,33.94,68400.0
2011-11-07 15:30:00,33.94,33.97,33.93,33.97,135100.0,33.94,33.97,33.93,33.97,135100.0
2011-11-07 15:35:00,33.97,34.03,33.96,34.03,171400.0,33.97,34.03,33.96,34.03,171400.0
2011-11-07 15:40:00,34.03,34.04,34.01,34.03,276800.0,34.03,34.04,34.01,34.03,276800.0
2011-11-07 15:45:00,34.03,34.05,34.0,34.02,188700.0,34.03,34.05,34.0,34.02,188700.0
2011-11-07 15:50:00,34.01,34.07,34.0,34.05,303700.0,34.01,34.07,34.0,34.05,303700.0
2011-11-07 15:55:00,34.05,34.07,34.03,34.05,704700.0,34.05,34.07,34.03,34.05,704700.0
2011-11-08 09:30:00,33.96,33.99,33.89,33.97,460400.0,33.96,33.99,33.89,33.97,460400.0
2011-11-08 09:35:00,33.96,33.96,33.79,33.91,324200.0,33.96,33.96,33.79,33.91,324200.0
2011-11-08 09:40:00,33.92,33.97,33.82,33.96,279700.0,33.92,33.97,33.82,33.96,279700.0
2011-11-08 09:45:00,33.96,33.99,33.88,33.92,163100.0,33.96,33.99,33.88,33.92,163100.0
2011-11-08 09:50:00,33.93,33.98,33.92,33.96,176200.0,33.93,33.98,33.92,33.96,176200.0
2011-11-08 09:55:00,33.96,34.09,33.96,34.04,441600.0,33.96,34.09,33.96,34.04,441600.0
2011-11-08 10:00:00,34.05,34.19,34.02,34.16,520600.0,34.05,34.19,34.02,34.16,520600.0
2011-11-08 10:05:00,34.15,34.17,34.02,34.07,731600.0,34.15,34.17,34.02,34.07,731600.0
2011-11-08 10:10:00,34.05,34.05,33.9,33.96,314500.0,34.05,34.05,33.9,33.96,314500.0
2011-11-08 10:15:00,33.95,34.05,33.88,33.95,505800.0,33.95,34.05,33.88,33.95,505800.0
2011-11-08 10:20:00,33.95,33.95,33.83,33.9,259900.0,33.95,33.95,33.83,33.9,259900.0
2011-11-08 10:25:00,33.88,33.89,33.68,33.74,727200.0,33.88,33.89,33.68,33.74,727200.0
2011-11-08 10:30:00,33.75,33.84,33.73,33.82,182900.0,33.75,33.84,33.73,33.82,182900.0
2011-11-08 10:35:00,33.82,33.96,33.81,33.96,159100.0,33.82,33.96,33.81,33.96,159100.0
2011-11-08 10:40:00,33.95,33.99,33.92,33.96,112300.0,33.95,33.99,33.92,33.96,112300.0
2011-11-08 10:45:00,33.95,34.02,33.93,33.95,120300.0,33.95,34.02,33.93,33.95,120300.0
2011-11-08 10:50:00,33.95,33.98,33.88,33.95,150100.0,33.95,33.98,33.88,33.95,150100.0
2011-11-08 10:55:00,33.97,33.98,33.93,33.96,328200.0,33.97,33.98,33.93,33.96,328200.0
2011-11-08 11:00:00,33.95,34.01,33.92,33.95,155600.0,33.95,34.01,33.92,33.95,155600.0
2011-11-08 11:05:00,33.96,33.98,33.88,33.93,204600.0,33.96,33.98,33.88,33.93,204600.0
2011-11-08 11:10:00,33.92,33.95,33.89,33.93,161600.0,33.92,33.95,33.89,33.93,161600.0
2011-11-08 11:15:00,33.93,33.94,33.83,33.88,112200.0,33.93,33.94,33.83,33.88,112200.0
2011-11-08 11:20:00,33.88,33.89,33.75,33.76,104700.0,33.88,33.89,33.75,33.76,104700.0
2011-11-08 11:25:00,33.77,33.87,33.73,33.85,240200.0,33.77,33.87,33.73,33.85,240200.0
2011-11-08 11:30:00,33.85,33.88,33.8,33.88,138700.0,33.85,33.88,33.8,33.88,138700.0
2011-11-08 11:35:00,33.89,33.89,33.83,33.86,50300.0,33.89,33.89,33.83,33.86,50300.0
2011-11-08 11:40:00,33.85,33.86,33.82,33.84,162200.0,33.85,33.86,33.82,33.84,162200.0
2011-11-08 11:45:00,33.84,33.92,33.81,33.91,114000.0,33.84,33.92,33.81,33.91,114000.0
2011-11-08 11:50:00,33.9,33.9,33.85,33.86,78200.0,33.9,33.9,33.85,33.86,78200.0
2011-11-08 11:55:00,33.86,33.88,33.85,33.85,42800.0,33.86,33.88,33.85,33.85,42800.0
2011-11-08 12:00:00,33.84,33.91,33.82,33.91,168700.0,33.84,33.91,33.82,33.91,168700.0
2011-11-08 12:05:00,33.91,33.98,33.91,33.97,107900.0,33.91,33.98,33.91,33.97,107900.0
2011-11-08 12:10:00,33.98,34.01,33.97,34.0,258600.0,33.98,34.01,33.97,34.0,258600.0
2011-11-08 12:15:00,34.0,34.05,33.99,34.03,323800.0,34.0,34.05,33.99,34.03,323800.0
2011-11-08 12:20:00,34.03,34.09,34.02,34.03,197900.0,34.03,34.09,34.02,34.03,197900.0
2011-11-08 12:25:00,34.03,34.16,34.02,34.14,213400.0,34.03,34.16,34.02,34.14,213400.0
2011-11-08 12:30:00,34.14,34.34,34.14,34.27,542700.0,34.14,34.34,34.14,34.27,542700.0
2011-11-08 12:35:00,34.28,34.32,34.23,34.24,417100.0,34.28,34.32,34.23,34.24,417100.0
2011-11-08 12:40:00,34.24,34.38,34.24,34.37,261500.0,34.24,34.38,34.24,34.37,261500.0
2011-11-08 12:45:00,34.38,34.39,34.29,34.31,585700.0,34.38,34.39,34.29,34.31,585700.0
2011-11-08 12:50:00,34.31,34.34,34.28,34.3,137200.0,34.31,34.34,34.28,34.3,137200.0
2011-11-08 12:55:00,34.29,34.34,34.27,34.29,152100.0,34.29,34.34,34.27,34.29,152100.0
2011-11-08 13:00:00,34.3,34.38,34.29,34.33,110000.0,34.3,34.38,34.29,34.33,110000.0
2011-11-08 13:05:00,34.34,34.34,34.24,34.26,153700.0,34.34,34.34,34.24,34.26,153700.0
2011-11-08 13:10:00,34.26,34.27,34.19,34.2,130300.0,34.26,34.27,34.19,34.2,130300.0
2011-11-08 13:15:00,34.21,34.27,34.18,34.25,86300.0,34.21,34.27,34.18,34.25,86300.0
2011-11-08 13:20:00,34.24,34.25,34.19,34.2,139600.0,34.24,34.25,34.19,34.2,139600.0
2011-11-08 13:25:00,34.2,34.26,34.2,34.23,75500.0,34.2,34.26,34.2,34.23,75500.0
2011-11-08 13:30:00,34.22,34.29,34.21,34.25,117100.0,34.22,34.29,34.21,34.25,117100.0
2011-11-08 13:35:00,34.24,34.26,34.18,34.22,99000.0,34.24,34.26,34.18,34.22,99000.0
2011-11-08 13:40:00,34.22,34.25,34.2,34.21,55300.0,34.22,34.25,34.2,34.21,55300.0
2011-11-08 13:45:00,34.21,34.32,34.2,34.25,136400.0,34.21,34.32,34.2,34.25,136400.0
2011-11-08 13:50:00,34.26,34.31,34.24,34.28,418900.0,34.26,34.31,34.24,34.28,418900.0
2011-11-08 13:55:00,34.27,34.29,34.06,34.13,424200.0,34.27,34.29,34.06,34.13,424200.0
2011-11-08 14:00:00,34.14,34.14,33.91,33.98,860600.0,34.14,34.14,33.91,33.98,860600.0
2011-11-08 14:05:00,33.98,34.02,33.89,34.01,282400.0,33.98,34.02,33.89,34.01,282400.0
2011-11-08 14:10:00,34.01,34.12,33.98,34.11,128600.0,34.01,34.12,33.98,34.11,128600.0
2011-11-08 14:15:00,34.12,34.14,34.07,34.11,100500.0,34.12,34.14,34.07,34.11,100500.0
2011-11-08 14:20:00,34.1,34.16,34.08,34.16,42600.0,34.1,34.16,34.08,34.16,42600.0
2011-11-08 14:25:00,34.15,34.15,34.06,34.11,174400.0,34.15,34.15,34.06,34.11,174400.0
2011-11-08 14:30:00,34.11,34.15,33.98,33.99,157100.0,34.11,34.15,33.98,33.99,157100.0
2011-11-08 14:35:00,33.97,34.02,33.91,33.99,199800.0,33.97,34.02,33.91,33.99,199800.0
2011-11-08 14:40:00,33.99,34.0,33.84,33.85,439600.0,33.99,34.0,33.84,33.85,439600.0
2011-11-08 14:45:00,33.86,33.87,33.74,33.82,509900.0,33.86,33.87,33.74,33.82,509900.0
2011-11-08 14:50:00,33.81,33.87,33.74,33.85,405300.0,33.81,33.87,33.74,33.85,405300.0
2011-11-08 14:55:00,33.85,33.93,33.84,33.92,145600.0,33.85,33.93,33.84,33.92,145600.0
2011-11-08 15:00:00,33.91,33.91,33.86,33.89,164800.0,33.91,33.91,33.86,33.89,164800.0
2011-11-08 15:05:00,33.89,33.97,33.85,33.95,239500.0,33.89,33.97,33.85,33.95,239500.0
2011-11-08 15:10:00,33.95,34.0,33.94,33.99,108400.0,33.95,34.0,33.94,33.99,108400.0
2011-11-08 15:15:00,34.0,34.04,33.99,34.04,148800.0,34.0,34.04,33.99,34.04,148800.0
2011-11-08 15:20:00,34.05,34.07,34.03,34.06,112300.0,34.05,34.07,34.03,34.06,112300.0
2011-11-08 15:25:00,34.06,34.09,34.02,34.05,89600.0,34.06,34.09,34.02,34.05,89600.0
2011-11-08 15:30:00,34.04,34.11,34.04,34.05,224300.0,34.04,34.11,34.04,34.05,224300.0
2011-11-08 15:35:00,34.06,34.07,34.02,34.06,129000.0,34.06,34.07,34.02,34.06,129000.0
2011-11-08 15:40:00,34.05,34.07,34.04,34.05,89800.0,34.05,34.07,34.04,34.05,89800.0
2011-11-08 15:45:00,34.05,34.06,34.01,34.02,154000.0,34.05,34.06,34.01,34.02,154000.0
2011-11-08 15:50:00,34.02,34.03,34.01,34.02,151100.0,34.02,34.03,34.01,34.02,151100.0
2011-11-08 15:55:00,34.02,34.03,33.98,34.0,306600.0,34.02,34.03,33.98,34.0,306600.0
2011-11-09 09:30:00,33.75,33.77,33.66,33.76,476500.0,33.75,33.77,33.66,33.76,476500.0
2011-11-09 09:35:00,33.76,33.86,33.7,33.72,321500.0,33.76,33.86,33.7,33.72,321500.0
2011-11-09 09:40:00,33.72,33.75,33.62,33.67,238400.0,33.72,33.75,33.62,33.67,238400.0
2011-11-09 09:45:00,33.66,33.67,33.37,33.48,995600.0,33.66,33.67,33.37,33.48,995600.0
2011-11-09 09:50:00,33.46,33.52,33.41,33.48,226800.0,33.46,33.52,33.41,33.48,226800.0
2011-11-09 09:55:00,33.48,33.5,33.33,33.46,578100.0,33.48,33.5,33.33,33.46,578100.0
2011-11-09 10:00:00,33.46,33.54,33.34,33.54,291200.0,33.46,33.54,33.34,33.54,291200.0
2011-11-09 10:05:00,33.53,33.54,33.48,33.52,257900.0,33.53,33.54,33.48,33.52,257900.0
2011-11-09 10:10:00,33.52,33.63,33.5,33.59,340300.0,33.52,33.63,33.5,33.59,340300.0
2011-11-09 10:15:00,33.59,33.63,33.5,33.56,218800.0,33.59,33.63,33.5,33.56,218800.0
2011-11-09 10:20:00,33.56,33.61,33.5,33.55,180900.0,33.56,33.61,33.5,33.55,180900.0
2011-11-09 10:25:00,33.56,33.58,33.43,33.47,452000.0,33.56,33.58,33.43,33.47,452000.0
2011-11-09 10:30:00,33.48,33.7,33.47,33.63,428500.0,33.48,33.7,33.47,33.63,428500.0
2011-11-09 10:35:00,33.63,33.64,33.53,33.56,143900.0,33.63,33.64,33.53,33.56,143900.0
2011-11-09 10:40:00,33.57,33.73,33.57,33.7,334800.0,33.57,33.73,33.57,33.7,334800.0
2011-11-09 10:45:00,33.7,33.75,33.65,33.7,281900.0,33.7,33.75,33.65,33.7,281900.0
2011-11-09 10:50:00,33.7,33.78,33.68,33.73,200900.0,33.7,33.78,33.68,33.73,200900.0
2011-11-09 10:55:00,33.72,33.79,33.7,33.72,132600.0,33.72,33.79,33.7,33.72,132600.0
2011-11-09 11:00:00,33.72,33.75,33.63,33.66,131900.0,33.72,33.75,33.63,33.66,131900.0
2011-11-09 11:05:00,33.67,33.75,33.67,33.74,125200.0,33.67,33.75,33.67,33.74,125200.0
2011-11-09 11:10:00,33.73,33.78,33.71,33.72,129400.0,33.73,33.78,33.71,33.72,129400.0
2011-11-09 11:15:00,33.72,33.79,33.7,33.79,82700.0,33.72,33.79,33.7,33.79,82700.0
2011-11-09 11:20:00,33.79,33.87,33.75,33.83,236200.0,33.79,33.87,33.75,33.83,236200.0
2011-11-09 11:25:00,33.83,33.84,33.72,33.75,276700.0,33.83,33.84,33.72,33.75,276700.0
2011-11-09 11:30:00,33.77,33.78,33.73,33.75,206200.0,33.77,33.78,33.73,33.75,206200.0
2011-11-09 11:35:00,33.75,33.76,33.72,33.74,67000.0,33.75,33.76,33.72,33.74,67000.0
2011-11-09 11:40:00,33.74,33.75,33.57,33.6,272400.0,33.74,33.75,33.57,33.6,272400.0
2011-11-09 11:45:00,33.59,33.67,33.58,33.64,145500.0,33.59,33.67,33.58,33.64,145500.0
2011-11-09 11:50:00,33.64,33.71,33.62,33.69,109000.0,33.64,33.71,33.62,33.69,109000.0
2011-11-09 11:55:00,33.69,33.7,33.6,33.62,69800.0,33.69,33.7,33.6,33.62,69800.0
2011-11-09 12:00:00,33.62,33.67,33.61,33.66,59700.0,33.62,33.67,33.61,33.66,59700.0
2011-11-09 12:05:00,33.66,33.69,33.62,33.65,176400.0,33.66,33.69,33.62,33.65,176400.0
2011-11-09 12:10:00,33.65,33.67,33.54,33.58,74800.0,33.65,33.67,33.54,33.58,74800.0
2011-11-09 12:15:00,33.58,33.62,33.56,33.61,99200.0,33.58,33.62,33.56,33.61,99200.0
2011-11-09 12:20:00,33.6,33.65,33.59,33.6,87300.0,33.6,33.65,33.59,33.6,87300.0
2011-11-09 12:25:00,33.59,33.61,33.39,33.41,668400.0,33.59,33.61,33.39,33.41,668400.0
2011-11-09 12:30:00,33.41,33.53,33.41,33.49,326600.0,33.41,33.53,33.41,33.49,326600.0
2011-11-09 12:35:00,33.5,33.56,33.49,33.54,270000.0,33.5,33.56,33.49,33.54,270000.0
2011-11-09 12:40:00,33.53,33.53,33.46,33.5,120200.0,33.53,33.53,33.46,33.5,120200.0
2011-11-09 12:45:00,33.49,33.56,33.45,33.55,346700.0,33.49,33.56,33.45,33.55,346700.0
2011-11-09 12:50:00,33.53,33.65,33.51,33.64,118300.0,33.53,33.65,33.51,33.64,118300.0
2011-11-09 12:55:00,33.65,33.68,33.59,33.59,353800.0,33.65,33.68,33.59,33.59,353800.0
2011-11-09 13:00:00,33.59,33.66,33.57,33.57,505100.0,33.59,33.66,33.57,33.57,505100.0
2011-11-09 13:05:00,33.57,33.62,33.57,33.59,38600.0,33.57,33.62,33.57,33.59,38600.0
2011-11-09 13:10:00,33.59,33.6,33.56,33.56,83600.0,33.59,33.6,33.56,33.56,83600.0
2011-11-09 13:15:00,33.56,33.59,33.48,33.49,222100.0,33.56,33.59,33.48,33.49,222100.0
2011-11-09 13:20:00,33.49,33.51,33.4,33.45,405000.0,33.49,33.51,33.4,33.45,405000.0
2011-11-09 13:25:00,33.45,33.53,33.43,33.52,140100.0,33.45,33.53,33.43,33.52,140100.0
2011-11-09 13:30:00,33.52,33.52,33.45,33.48,188100.0,33.52,33.52,33.45,33.48,188100.0
2011-11-09 13:35:00,33.49,33.51,33.46,33.47,188100.0,33.49,33.51,33.46,33.47,188100.0
2011-11-09 13:40:00,33.47,33.52,33.43,33.5,158600.0,33.47,33.52,33.43,33.5,158600.0
2011-11-09 13:45:00,33.5,33.53,33.45,33.45,59000.0,33.5,33.53,33.45,33.45,59000.0
2011-11-09 13:50:00,33.45,33.47,33.39,33.4,157700.0,33.45,33.47,33.39,33.4,157700.0
2011-11-09 13:55:00,33.4,33.4,33.17,33.35,1171900.0,33.4,33.4,33.17,33.35,1171900.0
2011-11-09 14:00:00,33.34,33.34,33.21,33.22,545000.0,33.34,33.34,33.21,33.22,545000.0
2011-11-09 14:05:00,33.22,33.25,33.13,33.2,845100.0,33.22,33.25,33.13,33.2,845100.0
2011-11-09 14:10:00,33.2,33.28,33.15,33.26,236100.0,33.2,33.28,33.15,33.26,236100.0
2011-11-09 14:15:00,33.26,33.31,33.21,33.3,158700.0,33.26,33.31,33.21,33.3,158700.0
2011-11-09 14:20:00,33.29,33.33,33.13,33.18,280200.0,33.29,33.33,33.13,33.18,280200.0
2011-11-09 14:25:00,33.18,33.2,33.06,33.18,493000.0,33.18,33.2,33.06,33.18,493000.0
2011-11-09 14:30:00,33.17,33.24,33.05,33.18,419700.0,33.17,33.24,33.05,33.18,419700.0
2011-11-09 14:35:00,33.17,33.21,33.03,33.08,249000.0,33.17,33.21,33.03,33.08,249000.0
2011-11-09 14:40:00,33.08,33.15,33.02,33.15,213700.0,33.08,33.15,33.02,33.15,213700.0
2011-11-09 14:45:00,33.15,33.2,33.13,33.18,368600.0,33.15,33.2,33.13,33.18,368600.0
2011-11-09 14:50:00,33.19,33.2,33.14,33.16,119200.0,33.19,33.2,33.14,33.16,119200.0
2011-11-09 14:55:00,33.16,33.17,33.11,33.12,75800.0,33.16,33.17,33.11,33.12,75800.0
2011-11-09 15:00:00,33.11,33.15,33.07,33.13,111600.0,33.11,33.15,33.07,33.13,111600.0
2011-11-09 15:05:00,33.12,33.21,33.12,33.17,265900.0,33.12,33.21,33.12,33.17,265900.0
2011-11-09 15:10:00,33.18,33.19,33.13,33.13,62700.0,33.18,33.19,33.13,33.13,62700.0
2011-11-09 15:15:00,33.13,33.16,32.83,32.98,1300300.0,33.13,33.16,32.83,32.98,1300300.0
2011-11-09 15:20:00,32.99,33.1,32.95,33.08,558800.0,32.99,33.1,32.95,33.08,558800.0
2011-11-09 15:25:00,33.08,33.11,33.0,33.02,435900.0,33.08,33.11,33.0,33.02,435900.0
2011-11-09 15:30:00,33.01,33.02,32.9,32.96,349900.0,33.01,33.02,32.9,32.96,349900.0
2011-11-09 15:35:00,32.97,33.0,32.9,32.96,307200.0,32.97,33.0,32.9,32.96,307200.0
2011-11-09 15:40:00,32.95,32.99,32.91,32.91,308500.0,32.95,32.99,32.91,32.91,308500.0
2011-11-09 15:45:00,32.92,33.0,32.91,32.95,380700.0,32.92,33.0,32.91,32.95,380700.0
2011-11-09 15:50:00,32.96,33.08,32.94,33.06,426900.0,32.96,33.08,32.94,33.06,426900.0
2011-11-09 15:55:00,33.07,33.2,33.01,33.12,1230200.0,33.07,33.2,33.01,33.12,1230200.0
2011-11-10 09:30:00,33.26,33.27,33.18,33.2,626600.0,33.26,33.27,33.18,33.2,626600.0
2011-11-10 09:35:00,33.21,33.21,33.12,33.16,262300.0,33.21,33.21,33.12,33.16,262300.0
2011-11-10 09:40:00,33.17,33.17,33.05,33.1,197300.0,33.17,33.17,33.05,33.1,197300.0
2011-11-10 09:45:00,33.1,33.18,33.03,33.03,281800.0,33.1,33.18,33.03,33.03,281800.0
2011-11-10 09:50:00,33.03,33.03,32.87,32.91,332300.0,33.03,33.03,32.87,32.91,332300.0
2011-11-10 09:55:00,32.91,32.92,32.72,32.8,444300.0,32.91,32.92,32.72,32.8,444300.0
2011-11-10 10:00:00,32.8,32.87,32.61,32.74,977700.0,32.8,32.87,32.61,32.74,977700.0
2011-11-10 10:05:00,32.74,32.84,32.72,32.74,334100.0,32.74,32.84,32.72,32.74,334100.0
2011-11-10 10:10:00,32.74,32.76,32.64,32.64,370200.0,32.74,32.76,32.64,32.64,370200.0
2011-11-10 10:15:00,32.64,32.64,32.47,32.58,843600.0,32.64,32.64,32.47,32.58,843600.0
2011-11-10 10:20:00,32.58,32.59,32.43,32.48,569400.0,32.58,32.59,32.43,32.48,569400.0
2011-11-10 10:25:00,32.48,32.57,32.34,32.47,1076900.0,32.48,32.57,32.34,32.47,1076900.0
2011-11-10 10:30:00,32.47,32.47,32.23,32.39,1222300.0,32.47,32.47,32.23,32.39,1222300.0
2011-11-10 10:35:00,32.4,32.6,32.38,32.57,588600.0,32.4,32.6,32.38,32.57,588600.0
2011-11-10 10:40:00,32.57,32.62,32.49,32.51,324300.0,32.57,32.62,32.49,32.51,324300.0
2011-11-10 10:45:00,32.51,32.54,32.42,32.44,171400.0,32.51,32.54,32.42,32.44,171400.0
2011-11-10 10:50:00,32.45,32.65,32.45,32.63,216400.0,32.45,32.65,32.45,32.63,216400.0
2011-11-10 10:55:00,32.63,32.74,32.61,32.73,292200.0,32.63,32.74,32.61,32.73,292200.0
2011-11-10 11:00:00,32.73,32.77,32.68,32.75,199900.0,32.73,32.77,32.68,32.75,199900.0
2011-11-10 11:05:00,32.74,32.75,32.58,32.58,333300.0,32.74,32.75,32.58,32.58,333300.0
2011-11-10 11:10:00,32.58,32.65,32.51,32.56,208300.0,32.58,32.65,32.51,32.56,208300.0
2011-11-10 11:15:00,32.55,32.58,32.49,32.55,213900.0,32.55,32.58,32.49,32.55,213900.0
2011-11-10 11:20:00,32.58,32.67,32.56,32.66,270800.0,32.58,32.67,32.56,32.66,270800.0
2011-11-10 11:25:00,32.67,32.7,32.56,32.57,284900.0,32.67,32.7,32.56,32.57,284900.0
2011-11-10 11:30:00,32.58,32.67,32.52,32.63,203800.0,32.58,32.67,32.52,32.63,203800.0
2011-11-10 11:35:00,32.62,32.67,32.59,32.6,183100.0,32.62,32.67,32.59,32.6,183100.0
2011-11-10 11:40:00,32.59,32.84,32.58,32.82,286800.0,32.59,32.84,32.58,32.82,286800.0
2011-11-10 11:45:00,32.82,32.9,32.8,32.84,450800.0,32.82,32.9,32.8,32.84,450800.0
2011-11-10 11:50:00,32.84,32.88,32.81,32.83,149100.0,32.84,32.88,32.81,32.83,149100.0
2011-11-10 11:55:00,32.83,32.86,32.79,32.85,131300.0,32.83,32.86,32.79,32.85,131300.0
2011-11-10 12:00:00,32.86,32.91,32.76,32.78,272600.0,32.86,32.91,32.76,32.78,272600.0
2011-11-10 12:05:00,32.78,32.85,32.78,32.85,72500.0,32.78,32.85,32.78,32.85,72500.0
2011-11-10 12:10:00,32.85,32.9,32.75,32.83,92200.0,32.85,32.9,32.75,32.83,92200.0
2011-11-10 12:15:00,32.81,32.89,32.8,32.88,78000.0,32.81,32.89,32.8,32.88,78000.0
2011-11-10 12:20:00,32.88,32.89,32.84,32.89,47600.0,32.88,32.89,32.84,32.89,47600.0
2011-11-10 12:25:00,32.87,32.88,32.73,32.77,145900.0,32.87,32.88,32.73,32.77,145900.0
2011-11-10 12:30:00,32.79,32.83,32.72,32.75,132500.0,32.79,32.83,32.72,32.75,132500.0
2011-11-10 12:35:00,32.75,32.76,32.67,32.76,73100.0,32.75,32.76,32.67,32.76,73100.0
2011-11-10 12:40:00,32.75,32.84,32.74,32.76,110400.0,32.75,32.84,32.74,32.76,110400.0
2011-11-10 12:45:00,32.76,32.88,32.76,32.87,114100.0,32.76,32.88,32.76,32.87,114100.0
2011-11-10 12:50:00,32.87,32.91,32.83,32.88,80200.0,32.87,32.91,32.83,32.88,80200.0
2011-11-10 12:55:00,32.88,32.95,32.85,32.95,163000.0,32.88,32.95,32.85,32.95,163000.0
2011-11-10 13:00:00,32.95,33.07,32.93,33.03,298100.0,32.95,33.07,32.93,33.03,298100.0
2011-11-10 13:05:00,33.02,33.08,33.01,33.05,130900.0,33.02,33.08,33.01,33.05,130900.0
2011-11-10 13:10:00,33.05,33.15,33.05,33.11,179000.0,33.05,33.15,33.05,33.11,179000.0
2011-11-10 13:15:00,33.11,33.25,33.11,33.2,320000.0,33.11,33.25,33.11,33.2,320000.0
2011-11-10 13:20:00,33.17,33.22,33.15,33.15,193700.0,33.17,33.22,33.15,33.15,193700.0
2011-11-10 13:25:00,33.16,33.17,32.96,32.99,169400.0,33.16,33.17,32.96,32.99,169400.0
2011-11-10 13:30:00,33.0,33.1,32.99,33.02,74200.0,33.0,33.1,32.99,33.02,74200.0
2011-11-10 13:35:00,33.03,33.09,33.01,33.04,37800.0,33.03,33.09,33.01,33.04,37800.0
2011-11-10 13:40:00,33.05,33.06,32.96,32.97,43500.0,33.05,33.06,32.96,32.97,43500.0
2011-11-10 13:45:00,32.97,33.03,32.91,32.95,85700.0,32.97,33.03,32.91,32.95,85700.0
2011-11-10 13:50:00,32.94,32.99,32.93,32.96,58200.0,32.94,32.99,32.93,32.96,58200.0
2011-11-10 13:55:00,32.97,33.03,32.96,33.02,45100.0,32.97,33.03,32.96,33.02,45100.0
2011-11-10 14:00:00,33.02,33.05,32.9,32.91,111200.0,33.02,33.05,32.9,32.91,111200.0
2011-11-10 14:05:00,32.92,32.98,32.86,32.94,81900.0,32.92,32.98,32.86,32.94,81900.0
2011-11-10 14:10:00,32.94,33.01,32.91,33.01,31800.0,32.94,33.01,32.91,33.01,31800.0
2011-11-10 14:15:00,33.01,33.07,32.97,33.03,126600.0,33.01,33.07,32.97,33.03,126600.0
2011-11-10 14:20:00,33.01,33.04,32.95,33.04,72200.0,33.01,33.04,32.95,33.04,72200.0
2011-11-10 14:25:00,33.02,33.03,32.94,32.95,58100.0,33.02,33.03,32.94,32.95,58100.0
2011-11-10 14:30:00,32.96,33.01,32.93,32.99,77400.0,32.96,33.01,32.93,32.99,77400.0
2011-11-10 14:35:00,32.97,32.99,32.93,32.98,63400.0,32.97,32.99,32.93,32.98,63400.0
2011-11-10 14:40:00,32.98,33.05,32.94,33.05,44000.0,32.98,33.05,32.94,33.05,44000.0
2011-11-10 14:45:00,33.04,33.08,33.01,33.04,35600.0,33.04,33.08,33.01,33.04,35600.0
2011-11-10 14:50:00,33.05,33.08,33.04,33.07,54100.0,33.05,33.08,33.04,33.07,54100.0
2011-11-10 14:55:00,33.07,33.07,33.0,33.0,72600.0,33.07,33.07,33.0,33.0,72600.0
2011-11-10 15:00:00,33.0,33.07,33.0,33.06,86200.0,33.0,33.07,33.0,33.06,86200.0
2011-11-10 15:05:00,33.07,33.14,33.05,33.06,127500.0,33.07,33.14,33.05,33.06,127500.0
2011-11-10 15:10:00,33.07,33.12,33.07,33.11,35100.0,33.07,33.12,33.07,33.11,35100.0
2011-11-10 15:15:00,33.12,33.13,33.07,33.08,51600.0,33.12,33.13,33.07,33.08,51600.0
2011-11-10 15:20:00,33.06,33.11,33.05,33.08,61300.0,33.06,33.11,33.05,33.08,61300.0
2011-11-10 15:25:00,33.08,33.16,33.06,33.11,163500.0,33.08,33.16,33.06,33.11,163500.0
2011-11-10 15:30:00,33.11,33.14,33.07,33.12,123100.0,33.11,33.14,33.07,33.12,123100.0
2011-11-10 15:35:00,33.13,33.15,33.04,33.07,155500.0,33.13,33.15,33.04,33.07,155500.0
2011-11-10 15:40:00,33.07,33.11,33.04,33.09,46800.0,33.07,33.11,33.04,33.09,46800.0
2011-11-10 15:45:00,33.09,33.16,33.09,33.14,125800.0,33.09,33.16,33.09,33.14,125800.0
2011-11-10 15:50:00,33.14,33.19,33.14,33.17,146000.0,33.14,33.19,33.14,33.17,146000.0
2011-11-10 15:55:00,33.17,33.17,33.11,33.13,215500.0,33.17,33.17,33.11,33.13,215500.0
2011-11-11 09:30:00,33.2,33.33,33.18,33.27,483400.0,33.2,33.33,33.18,33.27,483400.0
2011-11-11 09:35:00,33.26,33.31,33.18,33.3,258100.0,33.26,33.31,33.18,33.3,258100.0
2011-11-11 09:40:00,33.3,33.5,33.3,33.44,410100.0,33.3,33.5,33.3,33.44,410100.0
2011-11-11 09:45:00,33.46,33.55,33.41,33.44,216600.0,33.46,33.55,33.41,33.44,216600.0
2011-11-11 09:50:00,33.43,33.54,33.42,33.51,189800.0,33.43,33.54,33.42,33.51,189800.0
2011-11-11 09:55:00,33.51,33.52,33.42,33.46,176000.0,33.51,33.52,33.42,33.46,176000.0
2011-11-11 10:00:00,33.46,33.62,33.46,33.55,380900.0,33.46,33.62,33.46,33.55,380900.0
2011-11-11 10:05:00,33.54,33.56,33.44,33.48,314300.0,33.54,33.56,33.44,33.48,314300.0
2011-11-11 10:10:00,33.48,33.54,33.47,33.48,174400.0,33.48,33.54,33.47,33.48,174400.0
2011-11-11 10:15:00,33.48,33.55,33.48,33.53,209700.0,33.48,33.55,33.48,33.53,209700.0
2011-11-11 10:20:00,33.52,33.53,33.41,33.46,235300.0,33.52,33.53,33.41,33.46,235300.0
2011-11-11 10:25:00,33.46,33.48,33.38,33.47,215300.0,33.46,33.48,33.38,33.47,215300.0
2011-11-11 10:30:00,33.48,33.68,33.47,33.66,226200.0,33.48,33.68,33.47,33.66,226200.0
2011-11-11 10:35:00,33.67,33.72,33.64,33.66,388900.0,33.67,33.72,33.64,33.66,388900.0
2011-11-11 10:40:00,33.66,33.68,33.63,33.67,171400.0,33.66,33.68,33.63,33.67,171400.0
2011-11-11 10:45:00,33.68,33.7,33.6,33.67,223300.0,33.68,33.7,33.6,33.67,223300.0
2011-11-11 10:50:00,33.68,33.75,33.67,33.7,309800.0,33.68,33.75,33.67,33.7,309800.0
2011-11-11 10:55:00,33.69,33.71,33.61,33.65,163900.0,33.69,33.71,33.61,33.65,163900.0
2011-11-11 11:00:00,33.65,33.73,33.62,33.68,208000.0,33.65,33.73,33.62,33.68,208000.0
2011-11-11 11:05:00,33.68,33.68,33.57,33.61,335900.0,33.68,33.68,33.57,33.61,335900.0
2011-11-11 11:10:00,33.6,33.61,33.51,33.51,133700.0,33.6,33.61,33.51,33.51,133700.0
2011-11-11 11:15:00,33.52,33.65,33.5,33.61,234600.0,33.52,33.65,33.5,33.61,234600.0
2011-11-11 11:20:00,33.61,33.67,33.59,33.6,48400.0,33.61,33.67,33.59,33.6,48400.0
2011-11-11 11:25:00,33.6,33.64,33.59,33.62,76400.0,33.6,33.64,33.59,33.62,76400.0
2011-11-11 11:30:00,33.63,33.67,33.61,33.63,152000.0,33.63,33.67,33.61,33.63,152000.0
2011-11-11 11:35:00,33.63,33.65,33.61,33.65,91100.0,33.63,33.65,33.61,33.65,91100.0
2011-11-11 11:40:00,33.66,33.79,33.66,33.77,349200.0,33.66,33.79,33.66,33.77,349200.0
2011-11-11 11:45:00,33.78,33.81,33.7,33.71,166800.0,33.78,33.81,33.7,33.71,166800.0
2011-11-11 11:50:00,33.72,33.74,33.71,33.72,84200.0,33.72,33.74,33.71,33.72,84200.0
2011-11-11 11:55:00,33.72,33.73,33.67,33.68,90100.0,33.72,33.73,33.67,33.68,90100.0
2011-11-11 12:00:00,33.68,33.73,33.67,33.72,78200.0,33.68,33.73,33.67,33.72,78200.0
2011-11-11 12:05:00,33.72,33.81,33.72,33.77,199200.0,33.72,33.81,33.72,33.77,199200.0
2011-11-11 12:10:00,33.76,33.85,33.75,33.84,156200.0,33.76,33.85,33.75,33.84,156200.0
2011-11-11 12:15:00,33.83,33.84,33.74,33.78,106900.0,33.83,33.84,33.74,33.78,106900.0
2011-11-11 12:20:00,33.79,33.8,33.75,33.79,179200.0,33.79,33.8,33.75,33.79,179200.0
2011-11-11 12:25:00,33.8,33.85,33.79,33.85,154600.0,33.8,33.85,33.79,33.85,154600.0
2011-11-11 12:30:00,33.85,33.9,33.83,33.84,262500.0,33.85,33.9,33.83,33.84,262500.0
2011-11-11 12:35:00,33.83,33.84,33.72,33.75,133600.0,33.83,33.84,33.72,33.75,133600.0
2011-11-11 12:40:00,33.76,33.8,33.73,33.79,61200.0,33.76,33.8,33.73,33.79,61200.0
2011-11-11 12:45:00,33.8,33.85,33.79,33.8,76900.0,33.8,33.85,33.79,33.8,76900.0
2011-11-11 12:50:00,33.81,33.88,33.78,33.87,67500.0,33.81,33.88,33.78,33.87,67500.0
2011-11-11 12:55:00,33.87,33.88,33.79,33.81,147300.0,33.87,33.88,33.79,33.81,147300.0
2011-11-11 13:00:00,33.8,33.85,33.8,33.85,35700.0,33.8,33.85,33.8,33.85,35700.0
2011-11-11 13:05:00,33.85,33.86,33.82,33.82,47100.0,33.85,33.86,33.82,33.82,47100.0
2011-11-11 13:10:00,33.83,33.83,33.79,33.8,30500.0,33.83,33.83,33.79,33.8,30500.0
2011-11-11 13:15:00,33.81,33.84,33.79,33.82,40900.0,33.81,33.84,33.79,33.82,40900.0
2011-11-11 13:20:00,33.84,33.88,33.72,33.75,287700.0,33.84,33.88,33.72,33.75,287700.0
2011-11-11 13:25:00,33.74,33.75,33.65,33.71,184500.0,33.74,33.75,33.65,33.71,184500.0
2011-11-11 13:30:00,33.71,33.75,33.7,33.75,94300.0,33.71,33.75,33.7,33.75,94300.0
2011-11-11 13:35:00,33.75,33.76,33.7,33.7,52100.0,33.75,33.76,33.7,33.7,52100.0
2011-11-11 13:40:00,33.7,33.73,33.69,33.72,68600.0,33.7,33.73,33.69,33.72,68600.0
2011-11-11 13:45:00,33.73,33.76,33.72,33.74,25900.0,33.73,33.76,33.72,33.74,25900.0
2011-11-11 13:50:00,33.74,33.77,33.72,33.76,230500.0,33.74,33.77,33.72,33.76,230500.0
2011-11-11 13:55:00,33.76,33.76,33.7,33.71,50800.0,33.76,33.76,33.7,33.71,50800.0
2011-11-11 14:00:00,33.72,33.76,33.72,33.75,50200.0,33.72,33.76,33.72,33.75,50200.0
2011-11-11 14:05:00,33.75,33.77,33.74,33.77,44100.0,33.75,33.77,33.74,33.77,44100.0
2011-11-11 14:10:00,33.76,33.81,33.76,33.79,37200.0,33.76,33.81,33.76,33.79,37200.0
2011-11-11 14:15:00,33.8,33.81,33.77,33.79,62400.0,33.8,33.81,33.77,33.79,62400.0
2011-11-11 14:20:00,33.79,33.8,33.74,33.77,56900.0,33.79,33.8,33.74,33.77,56900.0
2011-11-11 14:25:00,33.77,33.81,33.75,33.8,88000.0,33.77,33.81,33.75,33.8,88000.0
2011-11-11 14:30:00,33.8,33.85,33.8,33.85,32800.0,33.8,33.85,33.8,33.85,32800.0
2011-11-11 14:35:00,33.84,33.85,33.78,33.78,53600.0,33.84,33.85,33.78,33.78,53600.0
2011-11-11 14:40:00,33.78,33.83,33.78,33.8,82700.0,33.78,33.83,33.78,33.8,82700.0
2011-11-11 14:45:00,33.81,33.83,33.8,33.81,31100.0,33.81,33.83,33.8,33.81,31100.0
2011-11-11 14:50:00,33.81,33.83,33.8,33.82,65400.0,33.81,33.83,33.8,33.82,65400.0
2011-11-11 14:55:00,33.82,33.82,33.72,33.76,61100.0,33.82,33.82,33.72,33.76,61100.0
2011-11-11 15:00:00,33.77,33.8,33.72,33.77,97500.0,33.77,33.8,33.72,33.77,97500.0
2011-11-11 15:05:00,33.77,33.78,33.71,33.72,103600.0,33.77,33.78,33.71,33.72,103600.0
2011-11-11 15:10:00,33.72,33.76,33.7,33.74,54000.0,33.72,33.76,33.7,33.74,54000.0
2011-11-11 15:15:00,33.73,33.79,33.72,33.78,127100.0,33.73,33.79,33.72,33.78,127100.0
2011-11-11 15:20:00,33.77,33.79,33.73,33.73,65300.0,33.77,33.79,33.73,33.73,65300.0
2011-11-11 15:25:00,33.73,33.76,33.72,33.75,63500.0,33.73,33.76,33.72,33.75,63500.0
2011-11-11 15:30:00,33.75,33.76,33.72,33.75,77300.0,33.75,33.76,33.72,33.75,77300.0
2011-11-11 15:35:00,33.74,33.75,33.73,33.74,50000.0,33.74,33.75,33.73,33.74,50000.0
2011-11-11 15:40:00,33.75,33.75,33.71,33.72,89900.0,33.75,33.75,33.71,33.72,89900.0
2011-11-11 15:45:00,33.72,33.77,33.72,33.76,103700.0,33.72,33.77,33.72,33.76,103700.0
2011-11-11 15:50:00,33.77,33.82,33.76,33.79,201500.0,33.77,33.82,33.76,33.79,201500.0
2011-11-11 15:55:00,33.79,33.79,33.72,33.73,508400.0,33.79,33.79,33.72,33.73,508400.0
2011-11-14 09:30:00,33.57,33.62,33.5,33.6,211900.0,33.57,33.62,33.5,33.6,211900.0
2011-11-14 09:35:00,33.61,33.61,33.5,33.56,205600.0,33.61,33.61,33.5,33.56,205600.0
2011-11-14 09:40:00,33.56,33.6,33.49,33.51,174500.0,33.56,33.6,33.49,33.51,174500.0
2011-11-14 09:45:00,33.51,33.51,33.4,33.41,138400.0,33.51,33.51,33.4,33.41,138400.0
2011-11-14 09:50:00,33.4,33.41,33.28,33.34,423200.0,33.4,33.41,33.28,33.34,423200.0
2011-11-14 09:55:00,33.33,33.37,33.31,33.35,132800.0,33.33,33.37,33.31,33.35,132800.0
2011-11-14 10:00:00,33.36,33.36,33.16,33.25,462400.0,33.36,33.36,33.16,33.25,462400.0
2011-11-14 10:05:00,33.24,33.34,33.24,33.32,186100.0,33.24,33.34,33.24,33.32,186100.0
2011-11-14 10:10:00,33.33,33.38,33.31,33.32,146000.0,33.33,33.38,33.31,33.32,146000.0
2011-11-14 10:15:00,33.32,33.33,33.25,33.26,196700.0,33.32,33.33,33.25,33.26,196700.0
2011-11-14 10:20:00,33.26,33.33,33.26,33.32,87000.0,33.26,33.33,33.26,33.32,87000.0
2011-11-14 10:25:00,33.32,33.37,33.3,33.36,90300.0,33.32,33.37,33.3,33.36,90300.0
2011-11-14 10:30:00,33.35,33.35,33.28,33.35,78100.0,33.35,33.35,33.28,33.35,78100.0
2011-11-14 10:35:00,33.35,33.4,33.31,33.39,108300.0,33.35,33.4,33.31,33.39,108300.0
2011-11-14 10:40:00,33.39,33.39,33.26,33.33,139100.0,33.39,33.39,33.26,33.33,139100.0
2011-11-14 10:45:00,33.31,33.32,33.22,33.29,109300.0,33.31,33.32,33.22,33.29,109300.0
2011-11-14 10:50:00,33.28,33.42,33.28,33.42,163300.0,33.28,33.42,33.28,33.42,163300.0
2011-11-14 10:55:00,33.42,33.44,33.38,33.4,85400.0,33.42,33.44,33.38,33.4,85400.0
2011-11-14 11:00:00,33.4,33.48,33.36,33.48,170300.0,33.4,33.48,33.36,33.48,170300.0
2011-11-14 11:05:00,33.47,33.51,33.46,33.48,114200.0,33.47,33.51,33.46,33.48,114200.0
2011-11-14 11:10:00,33.48,33.5,33.43,33.44,84600.0,33.48,33.5,33.43,33.44,84600.0
2011-11-14 11:15:00,33.44,33.46,33.41,33.46,69200.0,33.44,33.46,33.41,33.46,69200.0
2011-11-14 11:20:00,33.46,33.49,33.43,33.46,41900.0,33.46,33.49,33.43,33.46,41900.0
2011-11-14 11:25:00,33.45,33.47,33.4,33.41,64600.0,33.45,33.47,33.4,33.41,64600.0
2011-11-14 11:30:00,33.41,33.5,33.38,33.46,87700.0,33.41,33.5,33.38,33.46,87700.0
2011-11-14 11:35:00,33.45,33.47,33.42,33.45,29700.0,33.45,33.47,33.42,33.45,29700.0
2011-11-14 11:40:00,33.45,33.46,33.36,33.41,124600.0,33.45,33.46,33.36,33.41,124600.0
2011-11-14 11:45:00,33.41,33.41,33.36,33.38,50300.0,33.41,33.41,33.36,33.38,50300.0
2011-11-14 11:50:00,33.37,33.39,33.28,33.33,67200.0,33.37,33.39,33.28,33.33,67200.0
2011-11-14 11:55:00,33.34,33.34,33.27,33.33,80900.0,33.34,33.34,33.27,33.33,80900.0
2011-11-14 12:00:00,33.32,33.32,33.25,33.31,96500.0,33.32,33.32,33.25,33.31,96500.0
2011-11-14 12:05:00,33.3,33.37,33.25,33.37,110200.0,33.3,33.37,33.25,33.37,110200.0
2011-11-14 12:10:00,33.37,33.37,33.28,33.31,66600.0,33.37,33.37,33.28,33.31,66600.0
2011-11-14 12:15:00,33.32,33.32,33.25,33.26,121700.0,33.32,33.32,33.25,33.26,121700.0
2011-11-14 12:20:00,33.26,33.28,33.21,33.25,65500.0,33.26,33.28,33.21,33.25,65500.0
2011-11-14 12:25:00,33.24,33.31,33.22,33.28,80300.0,33.24,33.31,33.22,33.28,80300.0
2011-11-14 12:30:00,33.28,33.32,33.21,33.22,76500.0,33.28,33.32,33.21,33.22,76500.0
2011-11-14 12:35:00,33.22,33.22,33.1,33.17,383600.0,33.22,33.22,33.1,33.17,383600.0
2011-11-14 12:40:00,33.18,33.2,33.13,33.19,82700.0,33.18,33.2,33.13,33.19,82700.0
2011-11-14 12:45:00,33.2,33.21,33.11,33.14,76300.0,33.2,33.21,33.11,33.14,76300.0
2011-11-14 12:50:00,33.13,33.18,33.1,33.16,86200.0,33.13,33.18,33.1,33.16,86200.0
2011-11-14 12:55:00,33.16,33.18,33.12,33.14,69100.0,33.16,33.18,33.12,33.14,69100.0
2011-11-14 13:00:00,33.14,33.15,33.05,33.13,375900.0,33.14,33.15,33.05,33.13,375900.0
2011-11-14 13:05:00,33.13,33.14,33.08,33.12,76600.0,33.13,33.14,33.08,33.12,76600.0
2011-11-14 13:10:00,33.11,33.15,33.03,33.14,111400.0,33.11,33.15,33.03,33.14,111400.0
2011-11-14 13:15:00,33.14,33.17,33.1,33.15,61500.0,33.14,33.17,33.1,33.15,61500.0
2011-11-14 13:20:00,33.15,33.16,33.09,33.12,92200.0,33.15,33.16,33.09,33.12,92200.0
2011-11-14 13:25:00,33.12,33.2,33.1,33.2,64200.0,33.12,33.2,33.1,33.2,64200.0
2011-11-14 13:30:00,33.2,33.24,33.18,33.19,58800.0,33.2,33.24,33.18,33.19,58800.0
2011-11-14 13:35:00,33.19,33.26,33.17,33.26,47900.0,33.19,33.26,33.17,33.26,47900.0
2011-11-14 13:40:00,33.27,33.28,33.22,33.28,56200.0,33.27,33.28,33.22,33.28,56200.0
2011-11-14 13:45:00,33.28,33.29,33.24,33.25,42400.0,33.28,33.29,33.24,33.25,42400.0
2011-11-14 13:50:00,33.24,33.24,33.21,33.22,68500.0,33.24,33.24,33.21,33.22,68500.0
2011-11-14 13:55:00,33.22,33.27,33.2,33.26,39000.0,33.22,33.27,33.2,33.26,39000.0
2011-11-14 14:00:00,33.26,33.27,33.21,33.24,36600.0,33.26,33.27,33.21,33.24,36600.0
2011-11-14 14:05:00,33.25,33.26,33.22,33.25,45900.0,33.25,33.26,33.22,33.25,45900.0
2011-11-14 14:10:00,33.25,33.26,33.22,33.25,21500.0,33.25,33.26,33.22,33.25,21500.0
2011-11-14 14:15:00,33.26,33.28,33.21,33.21,34200.0,33.26,33.28,33.21,33.21,34200.0
2011-11-14 14:20:00,33.22,33.25,33.22,33.24,30900.0,33.22,33.25,33.22,33.24,30900.0
2011-11-14 14:25:00,33.24,33.24,33.21,33.22,51600.0,33.24,33.24,33.21,33.22,51600.0
2011-11-14 14:30:00,33.23,33.25,33.21,33.22,46200.0,33.23,33.25,33.21,33.22,46200.0
2011-11-14 14:35:00,33.22,33.25,33.21,33.22,25400.0,33.22,33.25,33.21,33.22,25400.0
2011-11-14 14:40:00,33.23,33.25,33.22,33.23,27000.0,33.23,33.25,33.22,33.23,27000.0
2011-11-14 14:45:00,33.23,33.24,33.21,33.21,30700.0,33.23,33.24,33.21,33.21,30700.0
2011-11-14 14:50:00,33.22,33.27,33.18,33.25,200400.0,33.22,33.27,33.18,33.25,200400.0
2011-11-14 14:55:00,33.24,33.25,33.2,33.21,141400.0,33.24,33.25,33.2,33.21,141400.0
2011-11-14 15:00:00,33.22,33.26,33.21,33.23,50000.0,33.22,33.26,33.21,33.23,50000.0
2011-11-14 15:05:00,33.24,33.33,33.24,33.33,79600.0,33.24,33.33,33.24,33.33,79600.0
2011-11-14 15:10:00,33.33,33.39,33.32,33.37,158100.0,33.33,33.39,33.32,33.37,158100.0
2011-11-14 15:15:00,33.38,33.39,33.34,33.36,71500.0,33.38,33.39,33.34,33.36,71500.0
2011-11-14 15:20:00,33.36,33.39,33.35,33.36,73600.0,33.36,33.39,33.35,33.36,73600.0
2011-11-14 15:25:00,33.37,33.41,33.36,33.37,84100.0,33.37,33.41,33.36,33.37,84100.0
2011-11-14 15:30:00,33.37,33.43,33.37,33.38,74300.0,33.37,33.43,33.37,33.38,74300.0
2011-11-14 15:35:00,33.37,33.38,33.35,33.36,82300.0,33.37,33.38,33.35,33.36,82300.0
2011-11-14 15:40:00,33.37,33.41,33.36,33.37,67500.0,33.37,33.41,33.36,33.37,67500.0
2011-11-14 15:45:00,33.38,33.38,33.33,33.36,75900.0,33.38,33.38,33.33,33.36,75900.0
2011-11-14 15:50:00,33.37,33.37,33.31,33.32,116600.0,33.37,33.37,33.31,33.32,116600.0
2011-11-14 15:55:00,33.33,33.35,33.28,33.35,415100.0,33.33,33.35,33.28,33.35,415100.0
2011-11-15 09:30:00,33.64,33.69,33.61,33.64,389400.0,33.64,33.69,33.61,33.64,389400.0
2011-11-15 09:35:00,33.65,33.77,33.62,33.72,350700.0,33.65,33.77,33.62,33.72,350700.0
2011-11-15 09:40:00,33.72,33.87,33.69,33.83,505800.0,33.72,33.87,33.69,33.83,505800.0
2011-11-15 09:45:00,33.83,33.89,33.77,33.8,611100.0,33.83,33.89,33.77,33.8,611100.0
2011-11-15 09:50:00,33.8,33.83,33.76,33.78,123500.0,33.8,33.83,33.76,33.78,123500.0
2011-11-15 09:55:00,33.78,33.87,33.74,33.81,220500.0,33.78,33.87,33.74,33.81,220500.0
2011-11-15 10:00:00,33.81,33.87,33.75,33.76,184300.0,33.81,33.87,33.75,33.76,184300.0
2011-11-15 10:05:00,33.75,33.82,33.73,33.76,236200.0,33.75,33.82,33.73,33.76,236200.0
2011-11-15 10:10:00,33.76,33.77,33.7,33.72,181300.0,33.76,33.77,33.7,33.72,181300.0
2011-11-15 10:15:00,33.71,33.72,33.51,33.55,547800.0,33.71,33.72,33.51,33.55,547800.0
2011-11-15 10:20:00,33.55,33.63,33.54,33.6,153400.0,33.55,33.63,33.54,33.6,153400.0
2011-11-15 10:25:00,33.62,33.7,33.61,33.67,144800.0,33.62,33.7,33.61,33.67,144800.0
2011-11-15 10:30:00,33.67,33.74,33.62,33.69,273300.0,33.67,33.74,33.62,33.69,273300.0
2011-11-15 10:35:00,33.69,33.73,33.63,33.64,72100.0,33.69,33.73,33.63,33.64,72100.0
2011-11-15 10:40:00,33.65,33.72,33.54,33.69,345300.0,33.65,33.72,33.54,33.69,345300.0
2011-11-15 10:45:00,33.69,33.75,33.65,33.69,142800.0,33.69,33.75,33.65,33.69,142800.0
2011-11-15 10:50:00,33.69,33.69,33.56,33.56,231000.0,33.69,33.69,33.56,33.56,231000.0
2011-11-15 10:55:00,33.55,33.61,33.48,33.48,194300.0,33.55,33.61,33.48,33.48,194300.0
2011-11-15 11:00:00,33.49,33.54,33.47,33.51,114900.0,33.49,33.54,33.47,33.51,114900.0
2011-11-15 11:05:00,33.51,33.53,33.42,33.44,222600.0,33.51,33.53,33.42,33.44,222600.0
2011-11-15 11:10:00,33.45,33.53,33.39,33.52,181400.0,33.45,33.53,33.39,33.52,181400.0
2011-11-15 11:15:00,33.52,33.52,33.35,33.38,209500.0,33.52,33.52,33.35,33.38,209500.0
2011-11-15 11:20:00,33.37,33.38,33.23,33.29,364600.0,33.37,33.38,33.23,33.29,364600.0
2011-11-15 11:25:00,33.29,33.34,33.28,33.31,195900.0,33.29,33.34,33.28,33.31,195900.0
2011-11-15 11:30:00,33.31,33.32,33.2,33.22,179600.0,33.31,33.32,33.2,33.22,179600.0
2011-11-15 11:35:00,33.22,33.27,33.16,33.26,211900.0,33.22,33.27,33.16,33.26,211900.0
2011-11-15 11:40:00,33.25,33.3,33.22,33.3,76300.0,33.25,33.3,33.22,33.3,76300.0
2011-11-15 11:45:00,33.3,33.31,33.22,33.23,132300.0,33.3,33.31,33.22,33.23,132300.0
2011-11-15 11:50:00,33.24,33.27,33.2,33.21,95000.0,33.24,33.27,33.2,33.21,95000.0
2011-11-15 11:55:00,33.22,33.31,33.17,33.28,160900.0,33.22,33.31,33.17,33.28,160900.0
2011-11-15 12:00:00,33.3,33.39,33.28,33.37,118700.0,33.3,33.39,33.28,33.37,118700.0
2011-11-15 12:05:00,33.37,33.41,33.34,33.35,84700.0,33.37,33.41,33.34,33.35,84700.0
2011-11-15 12:10:00,33.37,33.41,33.35,33.41,71600.0,33.37,33.41,33.35,33.41,71600.0
2011-11-15 12:15:00,33.4,33.42,33.32,33.36,112500.0,33.4,33.42,33.32,33.36,112500.0
2011-11-15 12:20:00,33.36,33.42,33.35,33.39,39600.0,33.36,33.42,33.35,33.39,39600.0
2011-11-15 12:25:00,33.38,33.48,33.38,33.42,114700.0,33.38,33.48,33.38,33.42,114700.0
2011-11-15 12:30:00,33.43,33.51,33.42,33.46,125900.0,33.43,33.51,33.42,33.46,125900.0
2011-11-15 12:35:00,33.48,33.56,33.48,33.53,121100.0,33.48,33.56,33.48,33.53,121100.0
2011-11-15 12:40:00,33.53,33.55,33.49,33.52,55000.0,33.53,33.55,33.49,33.52,55000.0
2011-11-15 12:45:00,33.53,33.55,33.48,33.48,78300.0,33.53,33.55,33.48,33.48,78300.0
2011-11-15 12:50:00,33.48,33.52,33.48,33.5,60600.0,33.48,33.52,33.48,33.5,60600.0
2011-11-15 12:55:00,33.51,33.62,33.5,33.62,137200.0,33.51,33.62,33.5,33.62,137200.0
2011-11-15 13:00:00,33.62,33.66,33.61,33.65,180300.0,33.62,33.66,33.61,33.65,180300.0
2011-11-15 13:05:00,33.66,33.66,33.59,33.65,138700.0,33.66,33.66,33.59,33.65,138700.0
2011-11-15 13:10:00,33.63,33.65,33.58,33.59,46800.0,33.63,33.65,33.58,33.59,46800.0
2011-11-15 13:15:00,33.59,33.61,33.55,33.56,90200.0,33.59,33.61,33.55,33.56,90200.0
2011-11-15 13:20:00,33.56,33.56,33.5,33.53,137700.0,33.56,33.56,33.5,33.53,137700.0
2011-11-15 13:25:00,33.54,33.62,33.53,33.61,102500.0,33.54,33.62,33.53,33.61,102500.0
2011-11-15 13:30:00,33.61,33.64,33.58,33.58,117200.0,33.61,33.64,33.58,33.58,117200.0
2011-11-15 13:35:00,33.59,33.63,33.56,33.61,97700.0,33.59,33.63,33.56,33.61,97700.0
2011-11-15 13:40:00,33.6,33.64,33.59,33.62,48200.0,33.6,33.64,33.59,33.62,48200.0
2011-11-15 13:45:00,33.62,33.65,33.56,33.57,133000.0,33.62,33.65,33.56,33.57,133000.0
2011-11-15 13:50:00,33.57,33.64,33.56,33.61,98400.0,33.57,33.64,33.56,33.61,98400.0
2011-11-15 13:55:00,33.61,33.64,33.57,33.59,108500.0,33.61,33.64,33.57,33.59,108500.0
2011-11-15 14:00:00,33.59,33.6,33.54,33.55,66400.0,33.59,33.6,33.54,33.55,66400.0
2011-11-15 14:05:00,33.55,33.6,33.55,33.59,67900.0,33.55,33.6,33.55,33.59,67900.0
2011-11-15 14:10:00,33.58,33.61,33.56,33.6,63800.0,33.58,33.61,33.56,33.6,63800.0
2011-11-15 14:15:00,33.59,33.6,33.5,33.52,80200.0,33.59,33.6,33.5,33.52,80200.0
2011-11-15 14:20:00,33.52,33.53,33.47,33.48,113600.0,33.52,33.53,33.47,33.48,113600.0
2011-11-15 14:25:00,33.48,33.5,33.46,33.49,106300.0,33.48,33.5,33.46,33.49,106300.0
2011-11-15 14:30:00,33.5,33.55,33.5,33.54,70600.0,33.5,33.55,33.5,33.54,70600.0
2011-11-15 14:35:00,33.54,33.55,33.51,33.53,39100.0,33.54,33.55,33.51,33.53,39100.0
2011-11-15 14:40:00,33.53,33.57,33.53,33.55,29300.0,33.53,33.57,33.53,33.55,29300.0
2011-11-15 14:45:00,33.54,33.57,33.53,33.56,29800.0,33.54,33.57,33.53,33.56,29800.0
2011-11-15 14:50:00,33.55,33.59,33.55,33.57,43800.0,33.55,33.59,33.55,33.57,43800.0
2011-11-15 14:55:00,33.58,33.58,33.54,33.55,32600.0,33.58,33.58,33.54,33.55,32600.0
2011-11-15 15:00:00,33.56,33.6,33.55,33.6,84000.0,33.56,33.6,33.55,33.6,84000.0
2011-11-15 15:05:00,33.6,33.62,33.58,33.61,88900.0,33.6,33.62,33.58,33.61,88900.0
2011-11-15 15:10:00,33.61,33.62,33.59,33.61,95800.0,33.61,33.62,33.59,33.61,95800.0
2011-11-15 15:15:00,33.6,33.63,33.58,33.58,38800.0,33.6,33.63,33.58,33.58,38800.0
2011-11-15 15:20:00,33.59,33.64,33.59,33.63,66900.0,33.59,33.64,33.59,33.63,66900.0
2011-11-15 15:25:00,33.62,33.7,33.62,33.68,106200.0,33.62,33.7,33.62,33.68,106200.0
2011-11-15 15:30:00,33.69,33.7,33.63,33.63,155900.0,33.69,33.7,33.63,33.63,155900.0
2011-11-15 15:35:00,33.62,33.67,33.62,33.63,148800.0,33.62,33.67,33.62,33.63,148800.0
2011-11-15 15:40:00,33.63,33.67,33.63,33.66,187000.0,33.63,33.67,33.63,33.66,187000.0
2011-11-15 15:45:00,33.66,33.7,33.65,33.69,155900.0,33.66,33.7,33.65,33.69,155900.0
2011-11-15 15:50:00,33.68,33.69,33.65,33.66,159800.0,33.68,33.69,33.65,33.66,159800.0
2011-11-15 15:55:00,33.65,33.67,33.63,33.64,217800.0,33.65,33.67,33.63,33.64,217800.0
2011-11-16 09:30:00,33.13,33.22,33.1,33.13,263100.0,33.13,33.22,33.1,33.13,263100.0
2011-11-16 09:35:00,33.14,33.16,32.64,32.93,1956600.0,33.14,33.16,32.64,32.93,1956600.0
2011-11-16 09:40:00,32.94,32.99,32.9,32.95,421400.0,32.94,32.99,32.9,32.95,421400.0
2011-11-16 09:45:00,32.96,32.99,32.86,32.91,642000.0,32.96,32.99,32.86,32.91,642000.0
2011-11-16 09:50:00,32.92,33.1,32.91,33.01,567100.0,32.92,33.1,32.91,33.01,567100.0
2011-11-16 09:55:00,33.01,33.02,32.89,32.97,249000.0,33.01,33.02,32.89,32.97,249000.0
2011-11-16 10:00:00,32.97,33.02,32.84,32.88,533500.0,32.97,33.02,32.84,32.88,533500.0
2011-11-16 10:05:00,32.88,32.93,32.79,32.81,432100.0,32.88,32.93,32.79,32.81,432100.0
2011-11-16 10:10:00,32.8,32.9,32.72,32.74,455300.0,32.8,32.9,32.72,32.74,455300.0
2011-11-16 10:15:00,32.73,32.9,32.72,32.84,328800.0,32.73,32.9,32.72,32.84,328800.0
2011-11-16 10:20:00,32.83,32.86,32.77,32.82,216700.0,32.83,32.86,32.77,32.82,216700.0
2011-11-16 10:25:00,32.82,32.84,32.72,32.79,197900.0,32.82,32.84,32.72,32.79,197900.0
2011-11-16 10:30:00,32.8,32.94,32.76,32.91,336600.0,32.8,32.94,32.76,32.91,336600.0
2011-11-16 10:35:00,32.91,32.98,32.89,32.96,293300.0,32.91,32.98,32.89,32.96,293300.0
2011-11-16 10:40:00,32.97,33.02,32.87,32.91,403700.0,32.97,33.02,32.87,32.91,403700.0
2011-11-16 10:45:00,32.93,33.03,32.92,33.0,285500.0,32.93,33.03,32.92,33.0,285500.0
2011-11-16 10:50:00,33.01,33.17,32.99,33.11,532400.0,33.01,33.17,32.99,33.11,532400.0
2011-11-16 10:55:00,33.11,33.11,33.03,33.06,201400.0,33.11,33.11,33.03,33.06,201400.0
2011-11-16 11:00:00,33.07,33.37,33.06,33.27,631600.0,33.07,33.37,33.06,33.27,631600.0
2011-11-16 11:05:00,33.27,33.31,33.22,33.28,192400.0,33.27,33.31,33.22,33.28,192400.0
2011-11-16 11:10:00,33.29,33.3,33.18,33.19,149400.0,33.29,33.3,33.18,33.19,149400.0
2011-11-16 11:15:00,33.19,33.23,33.15,33.18,144600.0,33.19,33.23,33.15,33.18,144600.0
2011-11-16 11:20:00,33.18,33.31,33.18,33.23,105300.0,33.18,33.31,33.18,33.23,105300.0
2011-11-16 11:25:00,33.24,33.3,33.22,33.23,96200.0,33.24,33.3,33.22,33.23,96200.0
2011-11-16 11:30:00,33.23,33.35,33.21,33.33,167700.0,33.23,33.35,33.21,33.33,167700.0
2011-11-16 11:35:00,33.33,33.34,33.25,33.29,158400.0,33.33,33.34,33.25,33.29,158400.0
2011-11-16 11:40:00,33.28,33.3,33.25,33.26,97100.0,33.28,33.3,33.25,33.26,97100.0
2011-11-16 11:45:00,33.26,33.28,33.18,33.22,180600.0,33.26,33.28,33.18,33.22,180600.0
2011-11-16 11:50:00,33.23,33.25,33.2,33.21,79900.0,33.23,33.25,33.2,33.21,79900.0
2011-11-16 11:55:00,33.22,33.25,33.19,33.21,54200.0,33.22,33.25,33.19,33.21,54200.0
2011-11-16 12:00:00,33.21,33.23,33.19,33.19,38200.0,33.21,33.23,33.19,33.19,38200.0
2011-11-16 12:05:00,33.19,33.2,33.09,33.11,138000.0,33.19,33.2,33.09,33.11,138000.0
2011-11-16 12:10:00,33.11,33.12,33.08,33.11,58600.0,33.11,33.12,33.08,33.11,58600.0
2011-11-16 12:15:00,33.11,33.14,33.09,33.09,60400.0,33.11,33.14,33.09,33.09,60400.0
2011-11-16 12:20:00,33.08,33.08,33.0,33.06,97600.0,33.08,33.08,33.0,33.06,97600.0
2011-11-16 12:25:00,33.05,33.07,33.03,33.03,69200.0,33.05,33.07,33.03,33.03,69200.0
2011-11-16 12:30:00,33.02,33.04,32.99,33.04,117100.0,33.02,33.04,32.99,33.04,117100.0
2011-11-16 12:35:00,33.03,33.09,33.01,33.07,155300.0,33.03,33.09,33.01,33.07,155300.0
2011-11-16 12:40:00,33.07,33.09,33.01,33.03,117600.0,33.07,33.09,33.01,33.03,117600.0
2011-11-16 12:45:00,33.04,33.04,32.96,32.98,76500.0,33.04,33.04,32.96,32.98,76500.0
2011-11-16 12:50:00,32.97,32.99,32.91,32.93,99000.0,32.97,32.99,32.91,32.93,99000.0
2011-11-16 12:55:00,32.93,32.96,32.91,32.93,135200.0,32.93,32.96,32.91,32.93,135200.0
2011-11-16 13:00:00,32.92,33.0,32.88,32.98,364400.0,32.92,33.0,32.88,32.98,364400.0
2011-11-16 13:05:00,32.98,33.0,32.96,32.97,60000.0,32.98,33.0,32.96,32.97,60000.0
2011-11-16 13:10:00,32.97,32.97,32.88,32.89,92400.0,32.97,32.97,32.88,32.89,92400.0
2011-11-16 13:15:00,32.89,32.95,32.88,32.93,132500.0,32.89,32.95,32.88,32.93,132500.0
2011-11-16 13:20:00,32.92,32.97,32.88,32.93,125100.0,32.92,32.97,32.88,32.93,125100.0
2011-11-16 13:25:00,32.93,33.03,32.92,33.01,160000.0,32.93,33.03,32.92,33.01,160000.0
2011-11-16 13:30:00,33.01,33.01,32.93,32.94,95000.0,33.01,33.01,32.93,32.94,95000.0
2011-11-16 13:35:00,32.94,33.02,32.94,32.99,56800.0,32.94,33.02,32.94,32.99,56800.0
2011-11-16 13:40:00,33.0,33.13,32.96,33.13,110800.0,33.0,33.13,32.96,33.13,110800.0
2011-11-16 13:45:00,33.13,33.19,33.09,33.15,108600.0,33.13,33.19,33.09,33.15,108600.0
2011-11-16 13:50:00,33.15,33.16,33.05,33.05,133500.0,33.15,33.16,33.05,33.05,133500.0
2011-11-16 13:55:00,33.05,33.08,33.02,33.05,90700.0,33.05,33.08,33.02,33.05,90700.0
2011-11-16 14:00:00,33.06,33.17,33.06,33.16,203000.0,33.06,33.17,33.06,33.16,203000.0
2011-11-16 14:05:00,33.17,33.19,33.11,33.13,93900.0,33.17,33.19,33.11,33.13,93900.0
2011-11-16 14:10:00,33.13,33.16,33.09,33.12,143400.0,33.13,33.16,33.09,33.12,143400.0
2011-11-16 14:15:00,33.11,33.15,33.07,33.11,59100.0,33.11,33.15,33.07,33.11,59100.0
2011-11-16 14:20:00,33.11,33.17,33.11,33.17,43100.0,33.11,33.17,33.11,33.17,43100.0
2011-11-16 14:25:00,33.17,33.17,33.09,33.1,88900.0,33.17,33.17,33.09,33.1,88900.0
2011-11-16 14:30:00,33.11,33.12,33.08,33.09,43100.0,33.11,33.12,33.08,33.09,43100.0
2011-11-16 14:35:00,33.1,33.14,33.09,33.14,49700.0,33.1,33.14,33.09,33.14,49700.0
2011-11-16 14:40:00,33.13,33.14,33.05,33.09,184700.0,33.13,33.14,33.05,33.09,184700.0
2011-11-16 14:45:00,33.08,33.09,33.01,33.03,113200.0,33.08,33.09,33.01,33.03,113200.0
2011-11-16 14:50:00,33.03,33.04,32.98,33.02,99000.0,33.03,33.04,32.98,33.02,99000.0
2011-11-16 14:55:00,33.01,33.04,32.98,33.01,107800.0,33.01,33.04,32.98,33.01,107800.0
2011-11-16 15:00:00,33.01,33.02,32.96,32.96,46000.0,33.01,33.02,32.96,32.96,46000.0
2011-11-16 15:05:00,32.98,33.04,32.97,33.02,70300.0,32.98,33.04,32.97,33.02,70300.0
2011-11-16 15:10:00,33.02,33.02,32.93,32.93,93300.0,33.02,33.02,32.93,32.93,93300.0
2011-11-16 15:15:00,32.93,32.93,32.85,32.86,300100.0,32.93,32.93,32.85,32.86,300100.0
2011-11-16 15:20:00,32.86,32.89,32.85,32.88,136700.0,32.86,32.89,32.85,32.88,136700.0
2011-11-16 15:25:00,32.87,32.88,32.82,32.86,220500.0,32.87,32.88,32.82,32.86,220500.0
2011-11-16 15:30:00,32.85,32.87,32.76,32.76,276300.0,32.85,32.87,32.76,32.76,276300.0
2011-11-16 15:35:00,32.76,32.89,32.75,32.86,161500.0,32.76,32.89,32.75,32.86,161500.0
2011-11-16 15:40:00,32.85,32.89,32.8,32.85,174500.0,32.85,32.89,32.8,32.85,174500.0
2011-11-16 15:45:00,32.85,32.88,32.83,32.87,302900.0,32.85,32.88,32.83,32.87,302900.0
2011-11-16 15:50:00,32.87,32.88,32.78,32.8,200700.0,32.87,32.88,32.78,32.8,200700.0
2011-11-16 15:55:00,32.81,32.85,32.78,32.83,660300.0,32.81,32.85,32.78,32.83,660300.0
2011-11-17 09:30:00,32.13,32.21,32.05,32.07,595500.0,32.13,32.21,32.05,32.07,595500.0
2011-11-17 09:35:00,32.07,32.09,31.94,31.96,576900.0,32.07,32.09,31.94,31.96,576900.0
2011-11-17 09:40:00,31.96,32.03,31.93,31.94,467500.0,31.96,32.03,31.93,31.94,467500.0
2011-11-17 09:45:00,31.95,31.97,31.75,31.82,1122400.0,31.95,31.97,31.75,31.82,1122400.0
2011-11-17 09:50:00,31.84,31.88,31.66,31.86,1408400.0,31.84,31.88,31.66,31.86,1408400.0
2011-11-17 09:55:00,31.86,31.9,31.82,31.83,266400.0,31.86,31.9,31.82,31.83,266400.0
2011-11-17 10:00:00,31.84,31.9,31.76,31.88,459200.0,31.84,31.9,31.76,31.88,459200.0
2011-11-17 10:05:00,31.89,32.03,31.83,31.99,439900.0,31.89,32.03,31.83,31.99,439900.0
2011-11-17 10:10:00,31.98,32.01,31.86,31.87,248300.0,31.98,32.01,31.86,31.87,248300.0
2011-11-17 10:15:00,31.87,31.96,31.86,31.95,198900.0,31.87,31.96,31.86,31.95,198900.0
2011-11-17 10:20:00,31.95,32.01,31.85,31.88,258900.0,31.95,32.01,31.85,31.88,258900.0
2011-11-17 10:25:00,31.88,31.94,31.87,31.92,171800.0,31.88,31.94,31.87,31.92,171800.0
2011-11-17 10:30:00,31.91,31.96,31.77,31.94,492200.0,31.91,31.96,31.77,31.94,492200.0
2011-11-17 10:35:00,31.94,32.07,31.94,31.98,373700.0,31.94,32.07,31.94,31.98,373700.0
2011-11-17 10:40:00,31.96,31.98,31.88,31.88,167500.0,31.96,31.98,31.88,31.88,167500.0
2011-11-17 10:45:00,31.88,31.9,31.82,31.87,209900.0,31.88,31.9,31.82,31.87,209900.0
2011-11-17 10:50:00,31.87,31.89,31.8,31.85,391600.0,31.87,31.89,31.8,31.85,391600.0
2011-11-17 10:55:00,31.85,31.85,31.66,31.68,509500.0,31.85,31.85,31.66,31.68,509500.0
2011-11-17 11:00:00,31.68,31.76,31.65,31.71,330900.0,31.68,31.76,31.65,31.71,330900.0
2011-11-17 11:05:00,31.71,31.76,31.65,31.71,215100.0,31.71,31.76,31.65,31.71,215100.0
2011-11-17 11:10:00,31.71,31.73,31.62,31.65,642900.0,31.71,31.73,31.62,31.65,642900.0
2011-11-17 11:15:00,31.64,31.71,31.63,31.67,276700.0,31.64,31.71,31.63,31.67,276700.0
2011-11-17 11:20:00,31.67,31.68,31.54,31.63,516400.0,31.67,31.68,31.54,31.63,516400.0
2011-11-17 11:25:00,31.65,31.73,31.62,31.67,280400.0,31.65,31.73,31.62,31.67,280400.0
2011-11-17 11:30:00,31.66,31.78,31.65,31.77,350100.0,31.66,31.78,31.65,31.77,350100.0
2011-11-17 11:35:00,31.76,31.77,31.67,31.74,294100.0,31.76,31.77,31.67,31.74,294100.0
2011-11-17 11:40:00,31.75,31.78,31.69,31.69,292000.0,31.75,31.78,31.69,31.69,292000.0
2011-11-17 11:45:00,31.69,31.72,31.63,31.65,224400.0,31.69,31.72,31.63,31.65,224400.0
2011-11-17 11:50:00,31.65,31.71,31.63,31.65,180700.0,31.65,31.71,31.63,31.65,180700.0
2011-11-17 11:55:00,31.64,31.67,31.58,31.62,123900.0,31.64,31.67,31.58,31.62,123900.0
2011-11-17 12:00:00,31.63,31.65,31.39,31.41,739600.0,31.63,31.65,31.39,31.41,739600.0
2011-11-17 12:05:00,31.4,31.42,31.21,31.28,554200.0,31.4,31.42,31.21,31.28,554200.0
2011-11-17 12:10:00,31.28,31.32,31.2,31.29,336500.0,31.28,31.32,31.2,31.29,336500.0
2011-11-17 12:15:00,31.29,31.31,31.23,31.25,286000.0,31.29,31.31,31.23,31.25,286000.0
2011-11-17 12:20:00,31.26,31.28,30.95,30.99,1035500.0,31.26,31.28,30.95,30.99,1035500.0
2011-11-17 12:25:00,30.99,31.02,30.86,31.02,802900.0,30.99,31.02,30.86,31.02,802900.0
2011-11-17 12:30:00,31.0,31.01,30.83,30.88,565700.0,31.0,31.01,30.83,30.88,565700.0
2011-11-17 12:35:00,30.88,30.89,30.6,30.6,930400.0,30.88,30.89,30.6,30.6,930400.0
2011-11-17 12:40:00,30.59,30.76,30.54,30.73,1198300.0,30.59,30.76,30.54,30.73,1198300.0
2011-11-17 12:45:00,30.73,30.74,30.21,30.24,1254600.0,30.73,30.74,30.21,30.24,1254600.0
2011-11-17 12:50:00,30.24,30.58,30.21,30.57,817200.0,30.24,30.58,30.21,30.57,817200.0
2011-11-17 12:55:00,30.57,30.61,30.47,30.58,692600.0,30.57,30.61,30.47,30.58,692600.0
2011-11-17 13:00:00,30.59,30.59,30.3,30.38,857500.0,30.59,30.59,30.3,30.38,857500.0
2011-11-17 13:05:00,30.39,30.55,30.28,30.5,796300.0,30.39,30.55,30.28,30.5,796300.0
2011-11-17 13:10:00,30.5,30.55,30.45,30.48,337100.0,30.5,30.55,30.45,30.48,337100.0
2011-11-17 13:15:00,30.48,30.66,30.48,30.64,547700.0,30.48,30.66,30.48,30.64,547700.0
2011-11-17 13:20:00,30.64,30.74,30.54,30.66,904100.0,30.64,30.74,30.54,30.66,904100.0
2011-11-17 13:25:00,30.66,30.66,30.54,30.6,484900.0,30.66,30.66,30.54,30.6,484900.0
2011-11-17 13:30:00,30.59,30.6,30.49,30.53,379700.0,30.59,30.6,30.49,30.53,379700.0
2011-11-17 13:35:00,30.54,30.71,30.52,30.69,278200.0,30.54,30.71,30.52,30.69,278200.0
2011-11-17 13:40:00,30.7,30.74,30.56,30.6,314300.0,30.7,30.74,30.56,30.6,314300.0
2011-11-17 13:45:00,30.6,30.61,30.5,30.55,351000.0,30.6,30.61,30.5,30.55,351000.0
2011-11-17 13:50:00,30.54,30.57,30.45,30.49,321600.0,30.54,30.57,30.45,30.49,321600.0
2011-11-17 13:55:00,30.5,30.71,30.48,30.71,435700.0,30.5,30.71,30.48,30.71,435700.0
2011-11-17 14:00:00,30.7,30.75,30.62,30.64,303900.0,30.7,30.75,30.62,30.64,303900.0
2011-11-17 14:05:00,30.64,30.69,30.6,30.62,262900.0,30.64,30.69,30.6,30.62,262900.0
2011-11-17 14:10:00,30.62,30.73,30.59,30.68,205400.0,30.62,30.73,30.59,30.68,205400.0
2011-11-17 14:15:00,30.67,30.71,30.64,30.69,224000.0,30.67,30.71,30.64,30.69,224000.0
2011-11-17 14:20:00,30.69,30.76,30.64,30.66,168600.0,30.69,30.76,30.64,30.66,168600.0
2011-11-17 14:25:00,30.65,30.81,30.63,30.79,258300.0,30.65,30.81,30.63,30.79,258300.0
2011-11-17 14:30:00,30.79,30.85,30.77,30.81,295700.0,30.79,30.85,30.77,30.81,295700.0
2011-11-17 14:35:00,30.81,30.86,30.74,30.75,203000.0,30.81,30.86,30.74,30.75,203000.0
2011-11-17 14:40:00,30.75,30.79,30.74,30.77,167400.0,30.75,30.79,30.74,30.77,167400.0
2011-11-17 14:45:00,30.77,30.86,30.74,30.81,207100.0,30.77,30.86,30.74,30.81,207100.0
2011-11-17 14:50:00,30.8,30.87,30.78,30.82,166900.0,30.8,30.87,30.78,30.82,166900.0
2011-11-17 14:55:00,30.82,30.84,30.77,30.84,171100.0,30.82,30.84,30.77,30.84,171100.0
2011-11-17 15:00:00,30.83,30.89,30.81,30.87,309200.0,30.83,30.89,30.81,30.87,309200.0
2011-11-17 15:05:00,30.87,30.89,30.82,30.83,248600.0,30.87,30.89,30.82,30.83,248600.0
2011-11-17 15:10:00,30.82,30.82,30.69,30.7,633900.0,30.82,30.82,30.69,30.7,633900.0
2011-11-17 15:15:00,30.7,30.72,30.66,30.68,200000.0,30.7,30.72,30.66,30.68,200000.0
2011-11-17 15:20:00,30.68,30.78,30.65,30.76,291600.0,30.68,30.78,30.65,30.76,291600.0
2011-11-17 15:25:00,30.76,30.79,30.63,30.64,375600.0,30.76,30.79,30.63,30.64,375600.0
2011-11-17 15:30:00,30.64,30.7,30.63,30.66,180600.0,30.64,30.7,30.63,30.66,180600.0
2011-11-17 15:35:00,30.66,30.69,30.62,30.64,189000.0,30.66,30.69,30.62,30.64,189000.0
2011-11-17 15:40:00,30.63,30.67,30.61,30.64,296300.0,30.63,30.67,30.61,30.64,296300.0
2011-11-17 15:45:00,30.63,30.73,30.63,30.69,385000.0,30.63,30.73,30.63,30.69,385000.0
2011-11-17 15:50:00,30.68,30.7,30.62,30.65,441900.0,30.68,30.7,30.62,30.65,441900.0
2011-11-17 15:55:00,30.65,30.74,30.65,30.66,1133400.0,30.65,30.74,30.65,30.66,1133400.0
2011-11-18 09:30:00,31.07,31.13,31.0,31.06,894500.0,31.07,31.13,31.0,31.06,894500.0
2011-11-18 09:35:00,31.06,31.06,30.89,30.97,706900.0,31.06,31.06,30.89,30.97,706900.0
2011-11-18 09:40:00,30.96,31.07,30.95,30.98,379900.0,30.96,31.07,30.95,30.98,379900.0
2011-11-18 09:45:00,30.98,31.01,30.86,31.01,683100.0,30.98,31.01,30.86,31.01,683100.0
2011-11-18 09:50:00,31.01,31.03,30.87,30.92,320200.0,31.01,31.03,30.87,30.92,320200.0
2011-11-18 09:55:00,30.91,31.1,30.9,31.03,288400.0,30.91,31.1,30.9,31.03,288400.0
2011-11-18 10:00:00,31.04,31.08,30.91,31.02,463500.0,31.04,31.08,30.91,31.02,463500.0
2011-11-18 10:05:00,31.02,31.16,31.01,31.04,340300.0,31.02,31.16,31.01,31.04,340300.0
2011-11-18 10:10:00,31.04,31.29,30.99,31.28,518500.0,31.04,31.29,30.99,31.28,518500.0
2011-11-18 10:15:00,31.26,31.36,31.24,31.25,445100.0,31.26,31.36,31.24,31.25,445100.0
2011-11-18 10:20:00,31.25,31.3,31.19,31.23,234300.0,31.25,31.3,31.19,31.23,234300.0
2011-11-18 10:25:00,31.21,31.24,31.14,31.21,205800.0,31.21,31.24,31.14,31.21,205800.0
2011-11-18 10:30:00,31.21,31.33,31.13,31.29,411600.0,31.21,31.33,31.13,31.29,411600.0
2011-11-18 10:35:00,31.29,31.5,31.27,31.45,645100.0,31.29,31.5,31.27,31.45,645100.0
2011-11-18 10:40:00,31.44,31.5,31.36,31.38,263100.0,31.44,31.5,31.36,31.38,263100.0
2011-11-18 10:45:00,31.37,31.44,31.34,31.44,186700.0,31.37,31.44,31.34,31.44,186700.0
2011-11-18 10:50:00,31.45,31.48,31.35,31.4,191700.0,31.45,31.48,31.35,31.4,191700.0
2011-11-18 10:55:00,31.4,31.48,31.37,31.37,130200.0,31.4,31.48,31.37,31.37,130200.0
2011-11-18 11:00:00,31.36,31.4,31.27,31.3,275900.0,31.36,31.4,31.27,31.3,275900.0
2011-11-18 11:05:00,31.31,31.34,31.17,31.18,273800.0,31.31,31.34,31.17,31.18,273800.0
2011-11-18 11:10:00,31.19,31.24,31.18,31.21,132600.0,31.19,31.24,31.18,31.21,132600.0
2011-11-18 11:15:00,31.21,31.24,31.07,31.11,318100.0,31.21,31.24,31.07,31.11,318100.0
2011-11-18 11:20:00,31.11,31.16,31.06,31.16,324600.0,31.11,31.16,31.06,31.16,324600.0
2011-11-18 11:25:00,31.16,31.28,31.12,31.22,234700.0,31.16,31.28,31.12,31.22,234700.0
2011-11-18 11:30:00,31.23,31.3,31.18,31.26,289500.0,31.23,31.3,31.18,31.26,289500.0
2011-11-18 11:35:00,31.26,31.27,31.2,31.24,232500.0,31.26,31.27,31.2,31.24,232500.0
2011-11-18 11:40:00,31.23,31.38,31.22,31.32,156500.0,31.23,31.38,31.22,31.32,156500.0
2011-11-18 11:45:00,31.32,31.33,31.18,31.23,200800.0,31.32,31.33,31.18,31.23,200800.0
2011-11-18 11:50:00,31.2,31.27,31.17,31.22,123700.0,31.2,31.27,31.17,31.22,123700.0
2011-11-18 11:55:00,31.22,31.22,31.14,31.21,229200.0,31.22,31.22,31.14,31.21,229200.0
2011-11-18 12:00:00,31.21,31.23,31.14,31.14,179700.0,31.21,31.23,31.14,31.14,179700.0
2011-11-18 12:05:00,31.14,31.14,30.99,31.03,380600.0,31.14,31.14,30.99,31.03,380600.0
2011-11-18 12:10:00,31.03,31.09,30.97,30.97,289000.0,31.03,31.09,30.97,30.97,289000.0
2011-11-18 12:15:00,30.98,31.06,30.94,31.0,378700.0,30.98,31.06,30.94,31.0,378700.0
2011-11-18 12:20:00,31.0,31.01,30.91,30.92,161200.0,31.0,31.01,30.91,30.92,161200.0
2011-11-18 12:25:00,30.91,31.09,30.87,31.08,521400.0,30.91,31.09,30.87,31.08,521400.0
2011-11-18 12:30:00,31.08,31.17,31.07,31.13,249600.0,31.08,31.17,31.07,31.13,249600.0
2011-11-18 12:35:00,31.13,31.23,31.13,31.16,195000.0,31.13,31.23,31.13,31.16,195000.0
2011-11-18 12:40:00,31.16,31.24,31.14,31.22,106400.0,31.16,31.24,31.14,31.22,106400.0
2011-11-18 12:45:00,31.22,31.32,31.21,31.23,325300.0,31.22,31.32,31.21,31.23,325300.0
2011-11-18 12:50:00,31.23,31.3,31.2,31.25,232000.0,31.23,31.3,31.2,31.25,232000.0
2011-11-18 12:55:00,31.26,31.28,31.14,31.17,511600.0,31.26,31.28,31.14,31.17,511600.0
2011-11-18 13:00:00,31.18,31.23,31.16,31.21,181600.0,31.18,31.23,31.16,31.21,181600.0
2011-11-18 13:05:00,31.21,31.25,31.19,31.24,164600.0,31.21,31.25,31.19,31.24,164600.0
2011-11-18 13:10:00,31.25,31.37,31.23,31.34,327500.0,31.25,31.37,31.23,31.34,327500.0
2011-11-18 13:15:00,31.34,31.44,31.34,31.4,346800.0,31.34,31.44,31.34,31.4,346800.0
2011-11-18 13:20:00,31.41,31.59,31.4,31.56,427200.0,31.41,31.59,31.4,31.56,427200.0
2011-11-18 13:25:00,31.56,31.72,31.53,31.6,644900.0,31.56,31.72,31.53,31.6,644900.0
2011-11-18 13:30:00,31.6,31.64,31.56,31.6,156200.0,31.6,31.64,31.56,31.6,156200.0
2011-11-18 13:35:00,31.63,31.64,31.55,31.57,240400.0,31.63,31.64,31.55,31.57,240400.0
2011-11-18 13:40:00,31.57,31.62,31.53,31.55,118900.0,31.57,31.62,31.53,31.55,118900.0
2011-11-18 13:45:00,31.55,31.56,31.5,31.54,66500.0,31.55,31.56,31.5,31.54,66500.0
2011-11-18 13:50:00,31.54,31.58,31.49,31.56,158000.0,31.54,31.58,31.49,31.56,158000.0
2011-11-18 13:55:00,31.56,31.57,31.49,31.5,120700.0,31.56,31.57,31.49,31.5,120700.0
2011-11-18 14:00:00,31.49,31.51,31.42,31.47,256900.0,31.49,31.51,31.42,31.47,256900.0
2011-11-18 14:05:00,31.48,31.54,31.47,31.51,138900.0,31.48,31.54,31.47,31.51,138900.0
2011-11-18 14:10:00,31.51,31.65,31.51,31.63,283700.0,31.51,31.65,31.51,31.63,283700.0
2011-11-18 14:15:00,31.64,31.65,31.51,31.51,307500.0,31.64,31.65,31.51,31.51,307500.0
2011-11-18 14:20:00,31.51,31.57,31.48,31.48,156800.0,31.51,31.57,31.48,31.48,156800.0
2011-11-18 14:25:00,31.48,31.56,31.48,31.54,214600.0,31.48,31.56,31.48,31.54,214600.0
2011-11-18 14:30:00,31.55,31.59,31.53,31.55,338600.0,31.55,31.59,31.53,31.55,338600.0
2011-11-18 14:35:00,31.55,31.57,31.48,31.51,222400.0,31.55,31.57,31.48,31.51,222400.0
2011-11-18 14:40:00,31.51,31.53,31.46,31.51,70600.0,31.51,31.53,31.46,31.51,70600.0
2011-11-18 14:45:00,31.52,31.54,31.44,31.44,119400.0,31.52,31.54,31.44,31.44,119400.0
2011-11-18 14:50:00,31.44,31.46,31.41,31.45,145000.0,31.44,31.46,31.41,31.45,145000.0
2011-11-18 14:55:00,31.45,31.45,31.37,31.38,493400.0,31.45,31.45,31.37,31.38,493400.0
2011-11-18 15:00:00,31.39,31.43,31.36,31.38,306500.0,31.39,31.43,31.36,31.38,306500.0
2011-11-18 15:05:00,31.39,31.44,31.37,31.43,185100.0,31.39,31.44,31.37,31.43,185100.0
2011-11-18 15:10:00,31.44,31.5,31.42,31.48,210100.0,31.44,31.5,31.42,31.48,210100.0
2011-11-18 15:15:00,31.49,31.49,31.4,31.46,206600.0,31.49,31.49,31.4,31.46,206600.0
2011-11-18 15:20:00,31.45,31.47,31.38,31.4,185600.0,31.45,31.47,31.38,31.4,185600.0
2011-11-18 15:25:00,31.41,31.43,31.37,31.43,291400.0,31.41,31.43,31.37,31.43,291400.0
2011-11-18 15:30:00,31.44,31.44,31.39,31.4,140700.0,31.44,31.44,31.39,31.4,140700.0
2011-11-18 15:35:00,31.4,31.45,31.4,31.42,201100.0,31.4,31.45,31.4,31.42,201100.0
2011-11-18 15:40:00,31.42,31.43,31.37,31.4,223500.0,31.42,31.43,31.37,31.4,223500.0
2011-11-18 15:45:00,31.39,31.43,31.38,31.4,206200.0,31.39,31.43,31.38,31.4,206200.0
2011-11-18 15:50:00,31.4,31.43,31.39,31.4,367700.0,31.4,31.43,31.39,31.4,367700.0
2011-11-18 15:55:00,31.41,31.43,31.37,31.4,869300.0,31.41,31.43,31.37,31.4,869300.0
2011-11-21 09:30:00,30.48,30.5,30.36,30.42,706100.0,30.48,30.5,30.36,30.42,706100.0
2011-11-21 09:35:00,30.42,30.42,30.27,30.32,395000.0,30.42,30.42,30.27,30.32,395000.0
2011-11-21 09:40:00,30.31,30.36,30.28,30.36,270900.0,30.31,30.36,30.28,30.36,270900.0
2011-11-21 09:45:00,30.35,30.41,30.29,30.3,376100.0,30.35,30.41,30.29,30.3,376100.0
2011-11-21 09:50:00,30.29,30.3,30.13,30.22,846400.0,30.29,30.3,30.13,30.22,846400.0
2011-11-21 09:55:00,30.21,30.33,30.19,30.28,1131300.0,30.21,30.33,30.19,30.28,1131300.0
2011-11-21 10:00:00,30.28,30.33,30.23,30.32,235400.0,30.28,30.33,30.23,30.32,235400.0
2011-11-21 10:05:00,30.32,30.37,30.24,30.29,392600.0,30.32,30.37,30.24,30.29,392600.0
2011-11-21 10:10:00,30.28,30.36,30.22,30.36,307700.0,30.28,30.36,30.22,30.36,307700.0
2011-11-21 10:15:00,30.36,30.42,30.29,30.31,337200.0,30.36,30.42,30.29,30.31,337200.0
2011-11-21 10:20:00,30.3,30.36,30.27,30.33,248000.0,30.3,30.36,30.27,30.33,248000.0
2011-11-21 10:25:00,30.32,30.39,30.29,30.29,268700.0,30.32,30.39,30.29,30.29,268700.0
2011-11-21 10:30:00,30.3,30.33,30.21,30.25,247900.0,30.3,30.33,30.21,30.25,247900.0
2011-11-21 10:35:00,30.27,30.3,30.16,30.28,363200.0,30.27,30.3,30.16,30.28,363200.0
2011-11-21 10:40:00,30.28,30.29,30.13,30.19,269800.0,30.28,30.29,30.13,30.19,269800.0
2011-11-21 10:45:00,30.18,30.26,30.0,30.01,960400.0,30.18,30.26,30.0,30.01,960400.0
2011-11-21 10:50:00,30.0,30.08,29.89,29.91,641700.0,30.0,30.08,29.89,29.91,641700.0
2011-11-21 10:55:00,29.91,30.04,29.83,29.99,707800.0,29.91,30.04,29.83,29.99,707800.0
2011-11-21 11:00:00,29.99,30.0,29.91,29.98,680100.0,29.99,30.0,29.91,29.98,680100.0
2011-11-21 11:05:00,29.95,29.99,29.87,29.98,313700.0,29.95,29.99,29.87,29.98,313700.0
2011-11-21 11:10:00,29.98,30.16,29.97,30.15,364700.0,29.98,30.16,29.97,30.15,364700.0
2011-11-21 11:15:00,30.15,30.25,30.12,30.18,413800.0,30.15,30.25,30.12,30.18,413800.0
2011-11-21 11:20:00,30.18,30.26,30.18,30.19,127600.0,30.18,30.26,30.18,30.19,127600.0
2011-11-21 11:25:00,30.19,30.36,30.15,30.3,445600.0,30.19,30.36,30.15,30.3,445600.0
2011-11-21 11:30:00,30.3,30.34,30.26,30.31,170800.0,30.3,30.34,30.26,30.31,170800.0
2011-11-21 11:35:00,30.31,30.31,30.18,30.19,274100.0,30.31,30.31,30.18,30.19,274100.0
2011-11-21 11:40:00,30.19,30.2,30.09,30.1,254000.0,30.19,30.2,30.09,30.1,254000.0
2011-11-21 11:45:00,30.09,30.21,30.07,30.21,175800.0,30.09,30.21,30.07,30.21,175800.0
2011-11-21 11:50:00,30.21,30.27,30.08,30.11,355800.0,30.21,30.27,30.08,30.11,355800.0
2011-11-21 11:55:00,30.13,30.34,30.07,30.34,432000.0,30.13,30.34,30.07,30.34,432000.0
2011-11-21 12:00:00,30.33,30.4,30.3,30.33,149700.0,30.33,30.4,30.3,30.33,149700.0
2011-11-21 12:05:00,30.33,30.37,30.2,30.22,179600.0,30.33,30.37,30.2,30.22,179600.0
2011-11-21 12:10:00,30.21,30.38,30.21,30.36,129100.0,30.21,30.38,30.21,30.36,129100.0
2011-11-21 12:15:00,30.35,30.38,30.25,30.25,161200.0,30.35,30.38,30.25,30.25,161200.0
2011-11-21 12:20:00,30.25,30.29,30.23,30.25,89700.0,30.25,30.29,30.23,30.25,89700.0
2011-11-21 12:25:00,30.25,30.28,30.0,30.02,582100.0,30.25,30.28,30.0,30.02,582100.0
2011-11-21 12:30:00,30.01,30.14,29.96,30.09,303800.0,30.01,30.14,29.96,30.09,303800.0
2011-11-21 12:35:00,30.1,30.13,30.02,30.1,127200.0,30.1,30.13,30.02,30.1,127200.0
2011-11-21 12:40:00,30.1,30.1,30.02,30.05,82700.0,30.1,30.1,30.02,30.05,82700.0
2011-11-21 12:45:00,30.05,30.13,30.04,30.13,119300.0,30.05,30.13,30.04,30.13,119300.0
2011-11-21 12:50:00,30.14,30.21,30.12,30.18,190100.0,30.14,30.21,30.12,30.18,190100.0
2011-11-21 12:55:00,30.18,30.18,30.05,30.06,437600.0,30.18,30.18,30.05,30.06,437600.0
2011-11-21 13:00:00,30.07,30.14,30.06,30.11,190100.0,30.07,30.14,30.06,30.11,190100.0
2011-11-21 13:05:00,30.12,30.24,30.11,30.22,133300.0,30.12,30.24,30.11,30.22,133300.0
2011-11-21 13:10:00,30.22,30.25,30.18,30.2,170100.0,30.22,30.25,30.18,30.2,170100.0
2011-11-21 13:15:00,30.21,30.26,30.2,30.21,118600.0,30.21,30.26,30.2,30.21,118600.0
2011-11-21 13:20:00,30.21,30.35,30.21,30.34,174800.0,30.21,30.35,30.21,30.34,174800.0
2011-11-21 13:25:00,30.35,30.35,30.26,30.28,129000.0,30.35,30.35,30.26,30.28,129000.0
2011-11-21 13:30:00,30.28,30.31,30.24,30.27,94600.0,30.28,30.31,30.24,30.27,94600.0
2011-11-21 13:35:00,30.26,30.32,30.26,30.31,104300.0,30.26,30.32,30.26,30.31,104300.0
2011-11-21 13:40:00,30.32,30.32,30.23,30.23,72800.0,30.32,30.32,30.23,30.23,72800.0
2011-11-21 13:45:00,30.25,30.25,30.18,30.21,72800.0,30.25,30.25,30.18,30.21,72800.0
2011-11-21 13:50:00,30.21,30.26,30.21,30.24,37200.0,30.21,30.26,30.21,30.24,37200.0
2011-11-21 13:55:00,30.23,30.24,30.1,30.1,99000.0,30.23,30.24,30.1,30.1,99000.0
2011-11-21 14:00:00,30.1,30.15,30.05,30.15,258300.0,30.1,30.15,30.05,30.15,258300.0
2011-11-21 14:05:00,30.15,30.25,30.09,30.25,293900.0,30.15,30.25,30.09,30.25,293900.0
2011-11-21 14:10:00,30.23,30.35,30.22,30.32,188100.0,30.23,30.35,30.22,30.32,188100.0
2011-11-21 14:15:00,30.32,30.46,30.3,30.38,243700.0,30.32,30.46,30.3,30.38,243700.0
2011-11-21 14:20:00,30.37,30.45,30.36,30.43,187700.0,30.37,30.45,30.36,30.43,187700.0
2011-11-21 14:25:00,30.44,30.48,30.42,30.43,86000.0,30.44,30.48,30.42,30.43,86000.0
2011-11-21 14:30:00,30.42,30.62,30.42,30.56,670500.0,30.42,30.62,30.42,30.56,670500.0
2011-11-21 14:35:00,30.55,30.57,30.48,30.5,73500.0,30.55,30.57,30.48,30.5,73500.0
2011-11-21 14:40:00,30.49,30.58,30.48,30.58,86400.0,30.49,30.58,30.48,30.58,86400.0
2011-11-21 14:45:00,30.58,30.62,30.55,30.58,136600.0,30.58,30.62,30.55,30.58,136600.0
2011-11-21 14:50:00,30.58,30.58,30.51,30.52,164300.0,30.58,30.58,30.51,30.52,164300.0
2011-11-21 14:55:00,30.52,30.59,30.51,30.53,145800.0,30.52,30.59,30.51,30.53,145800.0
2011-11-21 15:00:00,30.52,30.58,30.46,30.46,205500.0,30.52,30.58,30.46,30.46,205500.0
2011-11-21 15:05:00,30.46,30.55,30.46,30.55,140300.0,30.46,30.55,30.46,30.55,140300.0
2011-11-21 15:10:00,30.54,30.62,30.54,30.6,109300.0,30.54,30.62,30.54,30.6,109300.0
2011-11-21 15:15:00,30.6,30.66,30.56,30.66,87600.0,30.6,30.66,30.56,30.66,87600.0
2011-11-21 15:20:00,30.65,30.75,30.63,30.72,214100.0,30.65,30.75,30.63,30.72,214100.0
2011-11-21 15:25:00,30.71,30.78,30.71,30.72,159800.0,30.71,30.78,30.71,30.72,159800.0
2011-11-21 15:30:00,30.7,30.79,30.7,30.73,239500.0,30.7,30.79,30.7,30.73,239500.0
2011-11-21 15:35:00,30.74,30.77,30.73,30.77,100100.0,30.74,30.77,30.73,30.77,100100.0
2011-11-21 15:40:00,30.77,30.78,30.73,30.78,96000.0,30.77,30.78,30.73,30.78,96000.0
2011-11-21 15:45:00,30.78,30.84,30.77,30.84,176700.0,30.78,30.84,30.77,30.84,176700.0
2011-11-21 15:50:00,30.83,30.85,30.75,30.77,228500.0,30.83,30.85,30.75,30.77,228500.0
2011-11-21 15:55:00,30.77,30.8,30.75,30.78,552500.0,30.77,30.8,30.75,30.78,552500.0
2011-11-22 09:30:00,30.91,30.98,30.87,30.97,584500.0,30.91,30.98,30.87,30.97,584500.0
2011-11-22 09:35:00,30.98,31.15,30.97,31.11,692100.0,30.98,31.15,30.97,31.11,692100.0
2011-11-22 09:40:00,31.1,31.17,31.07,31.13,630300.0,31.1,31.17,31.07,31.13,630300.0
2011-11-22 09:45:00,31.13,31.26,31.12,31.19,780300.0,31.13,31.26,31.12,31.19,780300.0
2011-11-22 09:50:00,31.19,31.21,31.16,31.18,328900.0,31.19,31.21,31.16,31.18,328900.0
2011-11-22 09:55:00,31.18,31.19,31.13,31.18,443700.0,31.18,31.19,31.13,31.18,443700.0
2011-11-22 10:00:00,31.19,31.28,31.19,31.21,310300.0,31.19,31.28,31.19,31.21,310300.0
2011-11-22 10:05:00,31.21,31.23,31.13,31.18,622700.0,31.21,31.23,31.13,31.18,622700.0
2011-11-22 10:10:00,31.19,31.21,31.1,31.1,391800.0,31.19,31.21,31.1,31.1,391800.0
2011-11-22 10:15:00,31.11,31.14,31.06,31.14,203700.0,31.11,31.14,31.06,31.14,203700.0
2011-11-22 10:20:00,31.13,31.22,31.12,31.2,133500.0,31.13,31.22,31.12,31.2,133500.0
2011-11-22 10:25:00,31.2,31.68,31.2,31.6,1147800.0,31.2,31.68,31.2,31.6,1147800.0
2011-11-22 10:30:00,31.61,31.63,31.55,31.57,270000.0,31.61,31.63,31.55,31.57,270000.0
2011-11-22 10:35:00,31.55,31.62,31.48,31.59,321300.0,31.55,31.62,31.48,31.59,321300.0
2011-11-22 10:40:00,31.58,31.6,31.5,31.55,219800.0,31.58,31.6,31.5,31.55,219800.0
2011-11-22 10:45:00,31.56,31.59,31.43,31.47,241600.0,31.56,31.59,31.43,31.47,241600.0
2011-11-22 10:50:00,31.47,31.47,31.35,31.42,386100.0,31.47,31.47,31.35,31.42,386100.0
2011-11-22 10:55:00,31.43,31.45,31.35,31.42,223900.0,31.43,31.45,31.35,31.42,223900.0
2011-11-22 11:00:00,31.42,31.48,31.4,31.42,228100.0,31.42,31.48,31.4,31.42,228100.0
2011-11-22 11:05:00,31.43,31.45,31.36,31.43,257600.0,31.43,31.45,31.36,31.43,257600.0
2011-11-22 11:10:00,31.43,31.47,31.38,31.4,123700.0,31.43,31.47,31.38,31.4,123700.0
2011-11-22 11:15:00,31.4,31.42,31.36,31.41,158800.0,31.4,31.42,31.36,31.41,158800.0
2011-11-22 11:20:00,31.4,31.41,31.34,31.37,146000.0,31.4,31.41,31.34,31.37,146000.0
2011-11-22 11:25:00,31.37,31.49,31.36,31.44,234200.0,31.37,31.49,31.36,31.44,234200.0
2011-11-22 11:30:00,31.45,31.46,31.32,31.33,174600.0,31.45,31.46,31.32,31.33,174600.0
2011-11-22 11:35:00,31.33,31.38,31.3,31.37,90400.0,31.33,31.38,31.3,31.37,90400.0
2011-11-22 11:40:00,31.37,31.37,31.25,31.31,99700.0,31.37,31.37,31.25,31.31,99700.0
2011-11-22 11:45:00,31.3,31.35,31.25,31.34,167300.0,31.3,31.35,31.25,31.34,167300.0
2011-11-22 11:50:00,31.34,31.42,31.34,31.4,124700.0,31.34,31.42,31.34,31.4,124700.0
2011-11-22 11:55:00,31.4,31.42,31.36,31.42,100500.0,31.4,31.42,31.36,31.42,100500.0
2011-11-22 12:00:00,31.42,31.8,31.42,31.71,803400.0,31.42,31.8,31.42,31.71,803400.0
2011-11-22 12:05:00,31.71,31.76,31.64,31.69,469600.0,31.71,31.76,31.64,31.69,469600.0
2011-11-22 12:10:00,31.68,31.72,31.61,31.66,439200.0,31.68,31.72,31.61,31.66,439200.0
2011-11-22 12:15:00,31.66,32.02,31.66,31.82,927500.0,31.66,32.02,31.66,31.82,927500.0
2011-11-22 12:20:00,31.83,31.9,31.78,31.88,325200.0,31.83,31.9,31.78,31.88,325200.0
2011-11-22 12:25:00,31.87,31.9,31.71,31.76,227600.0,31.87,31.9,31.71,31.76,227600.0
2011-11-22 12:30:00,31.77,31.86,31.76,31.85,373200.0,31.77,31.86,31.76,31.85,373200.0
2011-11-22 12:35:00,31.85,31.92,31.82,31.89,195200.0,31.85,31.92,31.82,31.89,195200.0
2011-11-22 12:40:00,31.9,31.95,31.84,31.88,114200.0,31.9,31.95,31.84,31.88,114200.0
2011-11-22 12:45:00,31.9,31.9,31.84,31.85,142800.0,31.9,31.9,31.84,31.85,142800.0
2011-11-22 12:50:00,31.85,31.93,31.85,31.91,318600.0,31.85,31.93,31.85,31.91,318600.0
2011-11-22 12:55:00,31.91,32.09,31.89,32.04,464100.0,31.91,32.09,31.89,32.04,464100.0
2011-11-22 13:00:00,32.04,32.1,32.01,32.06,239600.0,32.04,32.1,32.01,32.06,239600.0
2011-11-22 13:05:00,32.05,32.1,31.97,32.0,220200.0,32.05,32.1,31.97,32.0,220200.0
2011-11-22 13:10:00,32.0,32.17,31.96,32.09,281000.0,32.0,32.17,31.96,32.09,281000.0
2011-11-22 13:15:00,32.08,32.13,32.03,32.1,183800.0,32.08,32.13,32.03,32.1,183800.0
2011-11-22 13:20:00,32.1,32.13,32.02,32.06,332800.0,32.1,32.13,32.02,32.06,332800.0
2011-11-22 13:25:00,32.05,32.06,31.92,31.92,197800.0,32.05,32.06,31.92,31.92,197800.0
2011-11-22 13:30:00,31.93,31.99,31.86,31.9,209000.0,31.93,31.99,31.86,31.9,209000.0
2011-11-22 13:35:00,31.91,31.98,31.84,31.97,298800.0,31.91,31.98,31.84,31.97,298800.0
2011-11-22 13:40:00,31.98,32.02,31.89,31.89,222700.0,31.98,32.02,31.89,31.89,222700.0
2011-11-22 13:45:00,31.9,31.95,31.85,31.95,74800.0,31.9,31.95,31.85,31.95,74800.0
2011-11-22 13:50:00,31.95,31.95,31.84,31.85,61900.0,31.95,31.95,31.84,31.85,61900.0
2011-11-22 13:55:00,31.85,31.86,31.78,31.86,173600.0,31.85,31.86,31.78,31.86,173600.0
2011-11-22 14:00:00,31.86,31.88,31.78,31.78,93500.0,31.86,31.88,31.78,31.78,93500.0
2011-11-22 14:05:00,31.79,31.87,31.78,31.84,93600.0,31.79,31.87,31.78,31.84,93600.0
2011-11-22 14:10:00,31.85,31.92,31.85,31.89,103300.0,31.85,31.92,31.85,31.89,103300.0
2011-11-22 14:15:00,31.9,31.93,31.89,31.89,62700.0,31.9,31.93,31.89,31.89,62700.0
2011-11-22 14:20:00,31.89,31.89,31.75,31.78,103000.0,31.89,31.89,31.75,31.78,103000.0
2011-11-22 14:25:00,31.79,31.88,31.79,31.85,40800.0,31.79,31.88,31.79,31.85,40800.0
2011-11-22 14:30:00,31.85,31.88,31.83,31.87,66100.0,31.85,31.88,31.83,31.87,66100.0
2011-11-22 14:35:00,31.87,31.9,31.85,31.89,52200.0,31.87,31.9,31.85,31.89,52200.0
2011-11-22 14:40:00,31.89,31.89,31.85,31.86,50400.0,31.89,31.89,31.85,31.86,50400.0
2011-11-22 14:45:00,31.86,31.94,31.85,31.85,121300.0,31.86,31.94,31.85,31.85,121300.0
2011-11-22 14:50:00,31.86,31.87,31.8,31.82,106500.0,31.86,31.87,31.8,31.82,106500.0
2011-11-22 14:55:00,31.82,31.88,31.81,31.86,57000.0,31.82,31.88,31.81,31.86,57000.0
2011-11-22 15:00:00,31.87,31.9,31.86,31.88,57800.0,31.87,31.9,31.86,31.88,57800.0
2011-11-22 15:05:00,31.88,31.89,31.84,31.88,177700.0,31.88,31.89,31.84,31.88,177700.0
2011-11-22 15:10:00,31.88,31.91,31.88,31.9,135000.0,31.88,31.91,31.88,31.9,135000.0
2011-11-22 15:15:00,31.89,31.94,31.88,31.93,139500.0,31.89,31.94,31.88,31.93,139500.0
2011-11-22 15:20:00,31.92,31.96,31.89,31.96,136700.0,31.92,31.96,31.89,31.96,136700.0
2011-11-22 15:25:00,31.96,31.99,31.94,31.94,112000.0,31.96,31.99,31.94,31.94,112000.0
2011-11-22 15:30:00,31.95,31.99,31.91,31.96,214700.0,31.95,31.99,31.91,31.96,214700.0
2011-11-22 15:35:00,31.97,31.97,31.89,31.89,107200.0,31.97,31.97,31.89,31.89,107200.0
2011-11-22 15:40:00,31.9,31.92,31.88,31.89,207400.0,31.9,31.92,31.88,31.89,207400.0
2011-11-22 15:45:00,31.89,31.92,31.88,31.9,265300.0,31.89,31.92,31.88,31.9,265300.0
2011-11-22 15:50:00,31.9,31.91,31.87,31.88,208200.0,31.9,31.91,31.87,31.88,208200.0
2011-11-22 15:55:00,31.89,31.92,31.86,31.88,885600.0,31.89,31.92,31.86,31.88,885600.0
2011-11-23 09:30:00,30.86,30.89,30.74,30.8,678800.0,30.86,30.89,30.74,30.8,678800.0
2011-11-23 09:35:00,30.79,30.96,30.77,30.91,536800.0,30.79,30.96,30.77,30.91,536800.0
2011-11-23 09:40:00,30.91,30.96,30.8,30.83,375200.0,30.91,30.96,30.8,30.83,375200.0
2011-11-23 09:45:00,30.83,30.86,30.74,30.74,495800.0,30.83,30.86,30.74,30.74,495800.0
2011-11-23 09:50:00,30.75,30.77,30.69,30.74,451300.0,30.75,30.77,30.69,30.74,451300.0
2011-11-23 09:55:00,30.73,30.73,30.61,30.65,310300.0,30.73,30.73,30.61,30.65,310300.0
2011-11-23 10:00:00,30.65,30.67,30.6,30.62,603900.0,30.65,30.67,30.6,30.62,603900.0
2011-11-23 10:05:00,30.63,30.75,30.62,30.73,454700.0,30.63,30.75,30.62,30.73,454700.0
2011-11-23 10:10:00,30.73,30.75,30.65,30.66,394700.0,30.73,30.75,30.65,30.66,394700.0
2011-11-23 10:15:00,30.65,30.69,30.6,30.68,260400.0,30.65,30.69,30.6,30.68,260400.0
2011-11-23 10:20:00,30.68,30.75,30.66,30.73,189900.0,30.68,30.75,30.66,30.73,189900.0
2011-11-23 10:25:00,30.72,30.75,30.63,30.67,383600.0,30.72,30.75,30.63,30.67,383600.0
2011-11-23 10:30:00,30.68,30.7,30.58,30.7,358200.0,30.68,30.7,30.58,30.7,358200.0
2011-11-23 10:35:00,30.7,30.79,30.67,30.75,293500.0,30.7,30.79,30.67,30.75,293500.0
2011-11-23 10:40:00,30.76,30.76,30.63,30.65,451700.0,30.76,30.76,30.63,30.65,451700.0
2011-11-23 10:45:00,30.65,30.7,30.61,30.64,373400.0,30.65,30.7,30.61,30.64,373400.0
2011-11-23 10:50:00,30.64,30.76,30.61,30.73,260000.0,30.64,30.76,30.61,30.73,260000.0
2011-11-23 10:55:00,30.75,30.81,30.67,30.7,199700.0,30.75,30.81,30.67,30.7,199700.0
2011-11-23 11:00:00,30.69,30.79,30.69,30.73,124300.0,30.69,30.79,30.69,30.73,124300.0
2011-11-23 11:05:00,30.74,30.76,30.63,30.63,230700.0,30.74,30.76,30.63,30.63,230700.0
2011-11-23 11:10:00,30.63,30.7,30.61,30.62,254000.0,30.63,30.7,30.61,30.62,254000.0
2011-11-23 11:15:00,30.63,30.64,30.53,30.62,516300.0,30.63,30.64,30.53,30.62,516300.0
2011-11-23 11:20:00,30.62,30.64,30.58,30.62,120600.0,30.62,30.64,30.58,30.62,120600.0
2011-11-23 11:25:00,30.62,30.7,30.59,30.59,182600.0,30.62,30.7,30.59,30.59,182600.0
2011-11-23 11:30:00,30.58,30.68,30.56,30.64,115400.0,30.58,30.68,30.56,30.64,115400.0
2011-11-23 11:35:00,30.63,30.74,30.56,30.7,148600.0,30.63,30.74,30.56,30.7,148600.0
2011-11-23 11:40:00,30.7,30.8,30.68,30.77,243500.0,30.7,30.8,30.68,30.77,243500.0
2011-11-23 11:45:00,30.77,30.91,30.75,30.88,426600.0,30.77,30.91,30.75,30.88,426600.0
2011-11-23 11:50:00,30.88,31.05,30.87,30.94,514200.0,30.88,31.05,30.87,30.94,514200.0
2011-11-23 11:55:00,30.94,31.01,30.91,30.95,225500.0,30.94,31.01,30.91,30.95,225500.0
2011-11-23 12:00:00,30.96,31.15,30.96,31.08,443600.0,30.96,31.15,30.96,31.08,443600.0
2011-11-23 12:05:00,31.08,31.1,31.03,31.09,276900.0,31.08,31.1,31.03,31.09,276900.0
2011-11-23 12:10:00,31.09,31.09,30.99,30.99,89500.0,31.09,31.09,30.99,30.99,89500.0
2011-11-23 12:15:00,30.99,31.0,30.91,30.95,213600.0,30.99,31.0,30.91,30.95,213600.0
2011-11-23 12:20:00,30.95,31.06,30.94,31.06,196900.0,30.95,31.06,30.94,31.06,196900.0
2011-11-23 12:25:00,31.06,31.08,30.98,30.98,98700.0,31.06,31.08,30.98,30.98,98700.0
2011-11-23 12:30:00,30.97,30.99,30.93,30.94,54700.0,30.97,30.99,30.93,30.94,54700.0
2011-11-23 12:35:00,30.92,31.0,30.92,30.92,351700.0,30.92,31.0,30.92,30.92,351700.0
2011-11-23 12:40:00,30.92,30.99,30.92,30.96,79900.0,30.92,30.99,30.92,30.96,79900.0
2011-11-23 12:45:00,30.96,31.1,30.93,31.06,201500.0,30.96,31.1,30.93,31.06,201500.0
2011-11-23 12:50:00,31.07,31.21,31.06,31.17,222100.0,31.07,31.21,31.06,31.17,222100.0
2011-11-23 12:55:00,31.17,31.24,31.13,31.16,209100.0,31.17,31.24,31.13,31.16,209100.0
2011-11-23 13:00:00,31.15,31.16,31.08,31.14,220900.0,31.15,31.16,31.08,31.14,220900.0
2011-11-23 13:05:00,31.14,31.2,31.11,31.18,141200.0,31.14,31.2,31.11,31.18,141200.0
2011-11-23 13:10:00,31.18,31.23,31.09,31.11,165700.0,31.18,31.23,31.09,31.11,165700.0
2011-11-23 13:15:00,31.11,31.11,31.04,31.08,188300.0,31.11,31.11,31.04,31.08,188300.0
2011-11-23 13:20:00,31.07,31.09,31.02,31.08,123300.0,31.07,31.09,31.02,31.08,123300.0
2011-11-23 13:25:00,31.07,31.17,31.05,31.16,153400.0,31.07,31.17,31.05,31.16,153400.0
2011-11-23 13:30:00,31.15,31.23,31.12,31.15,215800.0,31.15,31.23,31.12,31.15,215800.0
2011-11-23 13:35:00,31.15,31.17,31.1,31.11,80000.0,31.15,31.17,31.1,31.11,80000.0
2011-11-23 13:40:00,31.11,31.12,31.02,31.03,71300.0,31.11,31.12,31.02,31.03,71300.0
2011-11-23 13:45:00,31.02,31.11,31.02,31.08,63500.0,31.02,31.11,31.02,31.08,63500.0
2011-11-23 13:50:00,31.08,31.11,31.05,31.08,136200.0,31.08,31.11,31.05,31.08,136200.0
2011-11-23 13:55:00,31.07,31.08,30.96,30.96,118300.0,31.07,31.08,30.96,30.96,118300.0
2011-11-23 14:00:00,30.96,30.96,30.87,30.93,236000.0,30.96,30.96,30.87,30.93,236000.0
2011-11-23 14:05:00,30.92,30.98,30.9,30.92,90300.0,30.92,30.98,30.9,30.92,90300.0
2011-11-23 14:10:00,30.92,30.93,30.79,30.83,392100.0,30.92,30.93,30.79,30.83,392100.0
2011-11-23 14:15:00,30.82,30.94,30.82,30.93,114900.0,30.82,30.94,30.82,30.93,114900.0
2011-11-23 14:20:00,30.92,30.94,30.9,30.9,193300.0,30.92,30.94,30.9,30.9,193300.0
2011-11-23 14:25:00,30.89,30.9,30.79,30.8,68200.0,30.89,30.9,30.79,30.8,68200.0
2011-11-23 14:30:00,30.81,30.9,30.8,30.9,94400.0,30.81,30.9,30.8,30.9,94400.0
2011-11-23 14:35:00,30.89,31.0,30.89,30.98,162800.0,30.89,31.0,30.89,30.98,162800.0
2011-11-23 14:40:00,30.98,31.0,30.9,30.91,91800.0,30.98,31.0,30.9,30.91,91800.0
2011-11-23 14:45:00,30.91,31.02,30.91,31.01,92000.0,30.91,31.02,30.91,31.01,92000.0
2011-11-23 14:50:00,31.02,31.07,31.0,31.06,122100.0,31.02,31.07,31.0,31.06,122100.0
2011-11-23 14:55:00,31.05,31.05,31.0,31.0,73500.0,31.05,31.05,31.0,31.0,73500.0
2011-11-23 15:00:00,31.01,31.1,31.0,31.07,157700.0,31.01,31.1,31.0,31.07,157700.0
2011-11-23 15:05:00,31.06,31.1,31.01,31.03,202500.0,31.06,31.1,31.01,31.03,202500.0
2011-11-23 15:10:00,31.03,31.09,30.97,31.06,134300.0,31.03,31.09,30.97,31.06,134300.0
2011-11-23 15:15:00,31.07,31.09,31.04,31.05,74300.0,31.07,31.09,31.04,31.05,74300.0
2011-11-23 15:20:00,31.06,31.08,30.99,31.01,50700.0,31.06,31.08,30.99,31.01,50700.0
2011-11-23 15:25:00,31.0,31.02,30.97,30.98,106500.0,31.0,31.02,30.97,30.98,106500.0
2011-11-23 15:30:00,30.98,31.01,30.97,31.01,136300.0,30.98,31.01,30.97,31.01,136300.0
2011-11-23 15:35:00,31.01,31.04,30.99,31.02,103800.0,31.01,31.04,30.99,31.02,103800.0
2011-11-23 15:40:00,31.02,31.09,31.02,31.07,112700.0,31.02,31.09,31.02,31.07,112700.0
2011-11-23 15:45:00,31.08,31.08,31.01,31.02,150500.0,31.08,31.08,31.01,31.02,150500.0
2011-11-23 15:50:00,31.02,31.03,31.0,31.02,187100.0,31.02,31.03,31.0,31.02,187100.0
2011-11-23 15:55:00,31.01,31.02,30.91,30.92,767700.0,31.01,31.02,30.91,30.92,767700.0
2011-11-25 09:30:00,30.26,30.42,30.24,30.4,556400.0,30.26,30.42,30.24,30.4,556400.0
2011-11-25 09:35:00,30.41,30.83,30.39,30.74,700200.0,30.41,30.83,30.39,30.74,700200.0
2011-11-25 09:40:00,30.74,30.78,30.69,30.77,404500.0,30.74,30.78,30.69,30.77,404500.0
2011-11-25 09:45:00,30.78,30.8,30.67,30.7,349100.0,30.78,30.8,30.67,30.7,349100.0
2011-11-25 09:50:00,30.69,30.78,30.68,30.71,181500.0,30.69,30.78,30.68,30.71,181500.0
2011-11-25 09:55:00,30.72,30.75,30.66,30.66,83000.0,30.72,30.75,30.66,30.66,83000.0
2011-11-25 10:00:00,30.67,30.77,30.67,30.77,181300.0,30.67,30.77,30.67,30.77,181300.0
2011-11-25 10:05:00,30.77,30.9,30.76,30.89,462500.0,30.77,30.9,30.76,30.89,462500.0
2011-11-25 10:10:00,30.89,30.9,30.85,30.88,125000.0,30.89,30.9,30.85,30.88,125000.0
2011-11-25 10:15:00,30.89,30.92,30.84,30.89,210900.0,30.89,30.92,30.84,30.89,210900.0
2011-11-25 10:20:00,30.89,30.89,30.7,30.77,283400.0,30.89,30.89,30.7,30.77,283400.0
2011-11-25 10:25:00,30.77,30.84,30.75,30.77,150100.0,30.77,30.84,30.75,30.77,150100.0
2011-11-25 10:30:00,30.76,30.77,30.72,30.74,97200.0,30.76,30.77,30.72,30.74,97200.0
2011-11-25 10:35:00,30.74,30.76,30.71,30.74,122400.0,30.74,30.76,30.71,30.74,122400.0
2011-11-25 10:40:00,30.74,30.83,30.74,30.78,101800.0,30.74,30.83,30.74,30.78,101800.0
2011-11-25 10:45:00,30.78,30.84,30.77,30.8,107900.0,30.78,30.84,30.77,30.8,107900.0
2011-11-25 10:50:00,30.8,30.85,30.73,30.74,89200.0,30.8,30.85,30.73,30.74,89200.0
2011-11-25 10:55:00,30.75,30.75,30.58,30.61,374600.0,30.75,30.75,30.58,30.61,374600.0
2011-11-25 11:00:00,30.61,30.65,30.57,30.64,160300.0,30.61,30.65,30.57,30.64,160300.0
2011-11-25 11:05:00,30.65,30.69,30.64,30.65,79700.0,30.65,30.69,30.64,30.65,79700.0
2011-11-25 11:10:00,30.65,30.66,30.56,30.58,75300.0,30.65,30.66,30.56,30.58,75300.0
2011-11-25 11:15:00,30.59,30.59,30.48,30.56,242800.0,30.59,30.59,30.48,30.56,242800.0
2011-11-25 11:20:00,30.55,30.58,30.5,30.57,156600.0,30.55,30.58,30.5,30.57,156600.0
2011-11-25 11:25:00,30.56,30.57,30.47,30.48,93400.0,30.56,30.57,30.47,30.48,93400.0
2011-11-25 11:30:00,30.47,30.56,30.46,30.53,170700.0,30.47,30.56,30.46,30.53,170700.0
2011-11-25 11:35:00,30.52,30.53,30.46,30.48,85600.0,30.52,30.53,30.46,30.48,85600.0
2011-11-25 11:40:00,30.49,30.52,30.38,30.38,99700.0,30.49,30.52,30.38,30.38,99700.0
2011-11-25 11:45:00,30.39,30.39,30.34,30.36,94900.0,30.39,30.39,30.34,30.36,94900.0
2011-11-25 11:50:00,30.36,30.39,30.33,30.33,110300.0,30.36,30.39,30.33,30.33,110300.0
2011-11-25 11:55:00,30.34,30.44,30.33,30.4,251400.0,30.34,30.44,30.33,30.4,251400.0
2011-11-25 12:00:00,30.4,30.41,30.33,30.37,78600.0,30.4,30.41,30.33,30.37,78600.0
2011-11-25 12:05:00,30.37,30.37,30.25,30.31,240000.0,30.37,30.37,30.25,30.31,240000.0
2011-11-25 12:10:00,30.3,30.3,30.19,30.21,175200.0,30.3,30.3,30.19,30.21,175200.0
2011-11-25 12:15:00,30.21,30.24,30.18,30.24,95200.0,30.21,30.24,30.18,30.24,95200.0
2011-11-25 12:20:00,30.24,30.27,30.18,30.19,180300.0,30.24,30.27,30.18,30.19,180300.0
2011-11-25 12:25:00,30.19,30.3,30.18,30.28,167500.0,30.19,30.3,30.18,30.28,167500.0
2011-11-25 12:30:00,30.27,30.31,30.23,30.3,302600.0,30.27,30.31,30.23,30.3,302600.0
2011-11-25 12:35:00,30.29,30.3,30.2,30.21,142200.0,30.29,30.3,30.2,30.21,142200.0
2011-11-25 12:40:00,30.21,30.28,30.19,30.28,213500.0,30.21,30.28,30.19,30.28,213500.0
2011-11-25 12:45:00,30.28,30.3,30.26,30.27,111200.0,30.28,30.3,30.26,30.27,111200.0
2011-11-25 12:50:00,30.28,30.29,30.27,30.27,164500.0,30.28,30.29,30.27,30.27,164500.0
2011-11-25 12:55:00,30.28,30.28,30.2,30.21,405100.0,30.28,30.28,30.2,30.21,405100.0
2011-11-28 09:30:00,31.29,31.36,31.26,31.28,668800.0,31.29,31.36,31.26,31.28,668800.0
2011-11-28 09:35:00,31.27,31.28,31.15,31.27,351300.0,31.27,31.28,31.15,31.27,351300.0
2011-11-28 09:40:00,31.26,31.28,31.18,31.2,312500.0,31.26,31.28,31.18,31.2,312500.0
2011-11-28 09:45:00,31.21,31.22,31.11,31.15,476800.0,31.21,31.22,31.11,31.15,476800.0
2011-11-28 09:50:00,31.15,31.22,31.14,31.21,332000.0,31.15,31.22,31.14,31.21,332000.0
2011-11-28 09:55:00,31.21,31.25,31.2,31.22,203600.0,31.21,31.25,31.2,31.22,203600.0
2011-11-28 10:00:00,31.23,31.27,31.21,31.22,173500.0,31.23,31.27,31.21,31.22,173500.0
2011-11-28 10:05:00,31.23,31.25,31.2,31.25,78000.0,31.23,31.25,31.2,31.25,78000.0
2011-11-28 10:10:00,31.25,31.28,31.21,31.26,122800.0,31.25,31.28,31.21,31.26,122800.0
2011-11-28 10:15:00,31.26,31.32,31.26,31.31,245700.0,31.26,31.32,31.26,31.31,245700.0
2011-11-28 10:20:00,31.3,31.34,31.26,31.27,218500.0,31.3,31.34,31.26,31.27,218500.0
2011-11-28 10:25:00,31.26,31.29,31.25,31.28,367800.0,31.26,31.29,31.25,31.28,367800.0
2011-11-28 10:30:00,31.28,31.31,31.23,31.28,158500.0,31.28,31.31,31.23,31.28,158500.0
2011-11-28 10:35:00,31.27,31.41,31.27,31.32,281000.0,31.27,31.41,31.27,31.32,281000.0
2011-11-28 10:40:00,31.32,31.38,31.32,31.32,103700.0,31.32,31.38,31.32,31.32,103700.0
2011-11-28 10:45:00,31.32,31.34,31.23,31.25,380800.0,31.32,31.34,31.23,31.25,380800.0
2011-11-28 10:50:00,31.25,31.27,31.2,31.25,292600.0,31.25,31.27,31.2,31.25,292600.0
2011-11-28 10:55:00,31.24,31.25,31.18,31.2,158600.0,31.24,31.25,31.18,31.2,158600.0
2011-11-28 11:00:00,31.2,31.23,31.15,31.17,288300.0,31.2,31.23,31.15,31.17,288300.0
2011-11-28 11:05:00,31.18,31.29,31.14,31.28,662300.0,31.18,31.29,31.14,31.28,662300.0
2011-11-28 11:10:00,31.29,31.32,31.28,31.3,152700.0,31.29,31.32,31.28,31.3,152700.0
2011-11-28 11:15:00,31.3,31.35,31.28,31.32,171900.0,31.3,31.35,31.28,31.32,171900.0
2011-11-28 11:20:00,31.32,31.33,31.25,31.27,106000.0,31.32,31.33,31.25,31.27,106000.0
2011-11-28 11:25:00,31.27,31.37,31.25,31.36,125300.0,31.27,31.37,31.25,31.36,125300.0
2011-11-28 11:30:00,31.35,31.37,31.3,31.31,140200.0,31.35,31.37,31.3,31.31,140200.0
2011-11-28 11:35:00,31.31,31.32,31.24,31.26,80600.0,31.31,31.32,31.24,31.26,80600.0
2011-11-28 11:40:00,31.25,31.33,31.25,31.28,87500.0,31.25,31.33,31.25,31.28,87500.0
2011-11-28 11:45:00,31.29,31.34,31.28,31.32,101800.0,31.29,31.34,31.28,31.32,101800.0
2011-11-28 11:50:00,31.32,31.34,31.25,31.33,98900.0,31.32,31.34,31.25,31.33,98900.0
2011-11-28 11:55:00,31.33,31.35,31.31,31.31,269000.0,31.33,31.35,31.31,31.31,269000.0
2011-11-28 12:00:00,31.31,31.32,31.28,31.32,117900.0,31.31,31.32,31.28,31.32,117900.0
2011-11-28 12:05:00,31.32,31.37,31.32,31.32,240300.0,31.32,31.37,31.32,31.32,240300.0
2011-11-28 12:10:00,31.32,31.36,31.32,31.33,91500.0,31.32,31.36,31.32,31.33,91500.0
2011-11-28 12:15:00,31.34,31.38,31.34,31.37,94000.0,31.34,31.38,31.34,31.37,94000.0
2011-11-28 12:20:00,31.37,31.41,31.35,31.38,140800.0,31.37,31.41,31.35,31.38,140800.0
2011-11-28 12:25:00,31.38,31.4,31.28,31.28,119900.0,31.38,31.4,31.28,31.28,119900.0
2011-11-28 12:30:00,31.28,31.3,31.22,31.28,260700.0,31.28,31.3,31.22,31.28,260700.0
2011-11-28 12:35:00,31.28,31.33,31.24,31.32,486200.0,31.28,31.33,31.24,31.32,486200.0
2011-11-28 12:40:00,31.33,31.35,31.3,31.33,218100.0,31.33,31.35,31.3,31.33,218100.0
2011-11-28 12:45:00,31.33,31.34,31.31,31.32,74500.0,31.33,31.34,31.31,31.32,74500.0
2011-11-28 12:50:00,31.32,31.32,31.27,31.27,61600.0,31.32,31.32,31.27,31.27,61600.0
2011-11-28 12:55:00,31.27,31.27,31.2,31.22,102200.0,31.27,31.27,31.2,31.22,102200.0
2011-11-28 13:00:00,31.21,31.24,31.17,31.18,100200.0,31.21,31.24,31.17,31.18,100200.0
2011-11-28 13:05:00,31.18,31.2,31.15,31.19,154700.0,31.18,31.2,31.15,31.19,154700.0
2011-11-28 13:10:00,31.19,31.21,31.17,31.19,88700.0,31.19,31.21,31.17,31.19,88700.0
2011-11-28 13:15:00,31.19,31.23,31.16,31.23,87800.0,31.19,31.23,31.16,31.23,87800.0
2011-11-28 13:20:00,31.23,31.35,31.23,31.35,219700.0,31.23,31.35,31.23,31.35,219700.0
2011-11-28 13:25:00,31.35,31.37,31.3,31.36,152900.0,31.35,31.37,31.3,31.36,152900.0
2011-11-28 13:30:00,31.36,31.42,31.35,31.39,345900.0,31.36,31.42,31.35,31.39,345900.0
2011-11-28 13:35:00,31.39,31.42,31.38,31.4,96800.0,31.39,31.42,31.38,31.4,96800.0
2011-11-28 13:40:00,31.4,31.44,31.37,31.39,138000.0,31.4,31.44,31.37,31.39,138000.0
2011-11-28 13:45:00,31.4,31.45,31.38,31.4,122100.0,31.4,31.45,31.38,31.4,122100.0
2011-11-28 13:50:00,31.41,31.42,31.36,31.36,116000.0,31.41,31.42,31.36,31.36,116000.0
2011-11-28 13:55:00,31.36,31.36,31.29,31.31,132200.0,31.36,31.36,31.29,31.31,132200.0
2011-11-28 14:00:00,31.31,31.33,31.3,31.33,164100.0,31.31,31.33,31.3,31.33,164100.0
2011-11-28 14:05:00,31.34,31.35,31.32,31.35,133500.0,31.34,31.35,31.32,31.35,133500.0
2011-11-28 14:10:00,31.34,31.36,31.32,31.32,69600.0,31.34,31.36,31.32,31.32,69600.0
2011-11-28 14:15:00,31.32,31.33,31.3,31.31,89800.0,31.32,31.33,31.3,31.31,89800.0
2011-11-28 14:20:00,31.32,31.35,31.32,31.33,66900.0,31.32,31.35,31.32,31.33,66900.0
2011-11-28 14:25:00,31.34,31.35,31.31,31.31,43600.0,31.34,31.35,31.31,31.31,43600.0
2011-11-28 14:30:00,31.32,31.32,31.28,31.29,23200.0,31.32,31.32,31.28,31.29,23200.0
2011-11-28 14:35:00,31.29,31.3,31.24,31.26,110600.0,31.29,31.3,31.24,31.26,110600.0
2011-11-28 14:40:00,31.25,31.28,31.24,31.27,106700.0,31.25,31.28,31.24,31.27,106700.0
2011-11-28 14:45:00,31.27,31.28,31.22,31.23,237600.0,31.27,31.28,31.22,31.23,237600.0
2011-11-28 14:50:00,31.23,31.23,31.18,31.19,136200.0,31.23,31.23,31.18,31.19,136200.0
2011-11-28 14:55:00,31.19,31.21,31.19,31.19,76600.0,31.19,31.21,31.19,31.19,76600.0
2011-11-28 15:00:00,31.19,31.23,31.18,31.21,99700.0,31.19,31.23,31.18,31.21,99700.0
2011-11-28 15:05:00,31.21,31.21,31.14,31.15,201900.0,31.21,31.21,31.14,31.15,201900.0
2011-11-28 15:10:00,31.15,31.17,31.14,31.16,77000.0,31.15,31.17,31.14,31.16,77000.0
2011-11-28 15:15:00,31.16,31.17,31.12,31.15,187500.0,31.16,31.17,31.12,31.15,187500.0
2011-11-28 15:20:00,31.16,31.25,31.14,31.23,288500.0,31.16,31.25,31.14,31.23,288500.0
2011-11-28 15:25:00,31.22,31.23,31.17,31.17,97800.0,31.22,31.23,31.17,31.17,97800.0
2011-11-28 15:30:00,31.18,31.22,31.17,31.19,207300.0,31.18,31.22,31.17,31.19,207300.0
2011-11-28 15:35:00,31.19,31.22,31.18,31.2,107400.0,31.19,31.22,31.18,31.2,107400.0
2011-11-28 15:40:00,31.2,31.23,31.19,31.22,220100.0,31.2,31.23,31.19,31.22,220100.0
2011-11-28 15:45:00,31.23,31.23,31.19,31.21,152200.0,31.23,31.23,31.19,31.21,152200.0
2011-11-28 15:50:00,31.21,31.26,31.2,31.26,168100.0,31.21,31.26,31.2,31.26,168100.0
2011-11-28 15:55:00,31.25,31.27,31.23,31.26,808100.0,31.25,31.27,31.23,31.26,808100.0
2011-11-29 09:30:00,31.0,31.01,30.91,30.96,429200.0,31.0,31.01,30.91,30.96,429200.0
2011-11-29 09:35:00,30.96,30.98,30.89,30.96,287400.0,30.96,30.98,30.89,30.96,287400.0
2011-11-29 09:40:00,30.95,31.08,30.92,31.05,297300.0,30.95,31.08,30.92,31.05,297300.0
2011-11-29 09:45:00,31.05,31.13,31.04,31.12,230000.0,31.05,31.13,31.04,31.12,230000.0
2011-11-29 09:50:00,31.11,31.25,31.11,31.24,217100.0,31.11,31.25,31.11,31.24,217100.0
2011-11-29 09:55:00,31.24,31.26,31.18,31.24,280400.0,31.24,31.26,31.18,31.24,280400.0
2011-11-29 10:00:00,31.24,31.28,31.19,31.21,302500.0,31.24,31.28,31.19,31.21,302500.0
2011-11-29 10:05:00,31.21,31.25,31.17,31.2,238500.0,31.21,31.25,31.17,31.2,238500.0
2011-11-29 10:10:00,31.19,31.24,31.16,31.22,170400.0,31.19,31.24,31.16,31.22,170400.0
2011-11-29 10:15:00,31.23,31.32,31.21,31.26,267500.0,31.23,31.32,31.21,31.26,267500.0
2011-11-29 10:20:00,31.27,31.33,31.22,31.29,280800.0,31.27,31.33,31.22,31.29,280800.0
2011-11-29 10:25:00,31.28,31.31,31.24,31.27,310300.0,31.28,31.31,31.24,31.27,310300.0
2011-11-29 10:30:00,31.27,31.32,31.24,31.26,179500.0,31.27,31.32,31.24,31.26,179500.0
2011-11-29 10:35:00,31.27,31.28,31.23,31.24,175900.0,31.27,31.28,31.23,31.24,175900.0
2011-11-29 10:40:00,31.25,31.26,31.22,31.23,104500.0,31.25,31.26,31.22,31.23,104500.0
2011-11-29 10:45:00,31.23,31.23,31.13,31.14,328000.0,31.23,31.23,31.13,31.14,328000.0
2011-11-29 10:50:00,31.14,31.18,31.13,31.16,96500.0,31.14,31.18,31.13,31.16,96500.0
2011-11-29 10:55:00,31.15,31.15,31.05,31.09,331000.0,31.15,31.15,31.05,31.09,331000.0
2011-11-29 11:00:00,31.09,31.14,31.04,31.06,399300.0,31.09,31.14,31.04,31.06,399300.0
2011-11-29 11:05:00,31.05,31.07,30.98,30.99,343500.0,31.05,31.07,30.98,30.99,343500.0
2011-11-29 11:10:00,31.0,31.04,30.95,30.99,417100.0,31.0,31.04,30.95,30.99,417100.0
2011-11-29 11:15:00,30.98,31.05,30.98,30.99,369700.0,30.98,31.05,30.98,30.99,369700.0
2011-11-29 11:20:00,30.99,31.02,30.95,31.02,72100.0,30.99,31.02,30.95,31.02,72100.0
2011-11-29 11:25:00,31.03,31.1,31.03,31.08,93700.0,31.03,31.1,31.03,31.08,93700.0
2011-11-29 11:30:00,31.08,31.2,31.08,31.19,120300.0,31.08,31.2,31.08,31.19,120300.0
2011-11-29 11:35:00,31.2,31.23,31.19,31.2,102300.0,31.2,31.23,31.19,31.2,102300.0
2011-11-29 11:40:00,31.2,31.22,31.12,31.13,123500.0,31.2,31.22,31.12,31.13,123500.0
2011-11-29 11:45:00,31.14,31.19,31.14,31.17,109700.0,31.14,31.19,31.14,31.17,109700.0
2011-11-29 11:50:00,31.16,31.19,31.07,31.08,126900.0,31.16,31.19,31.07,31.08,126900.0
2011-11-29 11:55:00,31.08,31.1,31.03,31.08,234600.0,31.08,31.1,31.03,31.08,234600.0
2011-11-29 12:00:00,31.09,31.18,31.08,31.14,92700.0,31.09,31.18,31.08,31.14,92700.0
2011-11-29 12:05:00,31.15,31.22,31.13,31.17,183700.0,31.15,31.22,31.13,31.17,183700.0
2011-11-29 12:10:00,31.17,31.18,31.15,31.16,53600.0,31.17,31.18,31.15,31.16,53600.0
2011-11-29 12:15:00,31.17,31.2,31.13,31.19,167600.0,31.17,31.2,31.13,31.19,167600.0
2011-11-29 12:20:00,31.19,31.23,31.15,31.18,144900.0,31.19,31.23,31.15,31.18,144900.0
2011-11-29 12:25:00,31.19,31.23,31.16,31.21,75200.0,31.19,31.23,31.16,31.21,75200.0
2011-11-29 12:30:00,31.21,31.22,31.14,31.18,65100.0,31.21,31.22,31.14,31.18,65100.0
2011-11-29 12:35:00,31.18,31.19,31.11,31.14,55000.0,31.18,31.19,31.11,31.14,55000.0
2011-11-29 12:40:00,31.14,31.18,31.12,31.14,102900.0,31.14,31.18,31.12,31.14,102900.0
2011-11-29 12:45:00,31.14,31.18,31.1,31.15,64500.0,31.14,31.18,31.1,31.15,64500.0
2011-11-29 12:50:00,31.15,31.16,31.1,31.11,36800.0,31.15,31.16,31.1,31.11,36800.0
2011-11-29 12:55:00,31.11,31.14,31.07,31.09,89000.0,31.11,31.14,31.07,31.09,89000.0
2011-11-29 13:00:00,31.08,31.09,31.03,31.05,103100.0,31.08,31.09,31.03,31.05,103100.0
2011-11-29 13:05:00,31.05,31.05,31.0,31.01,160300.0,31.05,31.05,31.0,31.01,160300.0
2011-11-29 13:10:00,31.01,31.07,31.01,31.07,231900.0,31.01,31.07,31.01,31.07,231900.0
2011-11-29 13:15:00,31.07,31.1,31.02,31.02,125300.0,31.07,31.1,31.02,31.02,125300.0
2011-11-29 13:20:00,31.03,31.09,31.02,31.03,148500.0,31.03,31.09,31.02,31.03,148500.0
2011-11-29 13:25:00,31.03,31.13,31.03,31.08,215300.0,31.03,31.13,31.03,31.08,215300.0
2011-11-29 13:30:00,31.09,31.11,31.06,31.07,88400.0,31.09,31.11,31.06,31.07,88400.0
2011-11-29 13:35:00,31.07,31.11,31.04,31.09,235000.0,31.07,31.11,31.04,31.09,235000.0
2011-11-29 13:40:00,31.09,31.1,31.05,31.06,333300.0,31.09,31.1,31.05,31.06,333300.0
2011-11-29 13:45:00,31.06,31.06,31.01,31.01,299300.0,31.06,31.06,31.01,31.01,299300.0
2011-11-29 13:50:00,31.02,31.04,30.9,30.9,497600.0,31.02,31.04,30.9,30.9,497600.0
2011-11-29 13:55:00,30.9,30.94,30.9,30.93,159600.0,30.9,30.94,30.9,30.93,159600.0
2011-11-29 14:00:00,30.92,30.98,30.9,30.97,280200.0,30.92,30.98,30.9,30.97,280200.0
2011-11-29 14:05:00,30.97,30.99,30.93,30.98,87300.0,30.97,30.99,30.93,30.98,87300.0
2011-11-29 14:10:00,30.98,31.0,30.97,30.99,80800.0,30.98,31.0,30.97,30.99,80800.0
2011-11-29 14:15:00,30.98,31.03,30.95,31.03,131700.0,30.98,31.03,30.95,31.03,131700.0
2011-11-29 14:20:00,31.02,31.05,31.0,31.05,117900.0,31.02,31.05,31.0,31.05,117900.0
2011-11-29 14:25:00,31.04,31.07,31.0,31.07,98400.0,31.04,31.07,31.0,31.07,98400.0
2011-11-29 14:30:00,31.07,31.13,31.05,31.12,168500.0,31.07,31.13,31.05,31.12,168500.0
2011-11-29 14:35:00,31.13,31.16,31.11,31.12,184300.0,31.13,31.16,31.11,31.12,184300.0
2011-11-29 14:40:00,31.12,31.16,31.11,31.14,167500.0,31.12,31.16,31.11,31.14,167500.0
2011-11-29 14:45:00,31.15,31.17,31.1,31.1,150200.0,31.15,31.17,31.1,31.1,150200.0
2011-11-29 14:50:00,31.1,31.13,31.09,31.1,175500.0,31.1,31.13,31.09,31.1,175500.0
2011-11-29 14:55:00,31.1,31.15,31.09,31.1,125300.0,31.1,31.15,31.09,31.1,125300.0
2011-11-29 15:00:00,31.11,31.15,31.09,31.15,105400.0,31.11,31.15,31.09,31.15,105400.0
2011-11-29 15:05:00,31.15,31.15,31.11,31.11,58400.0,31.15,31.15,31.11,31.11,58400.0
2011-11-29 15:10:00,31.11,31.15,31.11,31.13,80900.0,31.11,31.15,31.11,31.13,80900.0
2011-11-29 15:15:00,31.13,31.15,31.11,31.13,97200.0,31.13,31.15,31.11,31.13,97200.0
2011-11-29 15:20:00,31.13,31.13,31.09,31.11,82200.0,31.13,31.13,31.09,31.11,82200.0
2011-11-29 15:25:00,31.1,31.12,31.1,31.1,77200.0,31.1,31.12,31.1,31.1,77200.0
2011-11-29 15:30:00,31.11,31.13,31.1,31.11,67600.0,31.11,31.13,31.1,31.11,67600.0
2011-11-29 15:35:00,31.11,31.12,31.06,31.06,175100.0,31.11,31.12,31.06,31.06,175100.0
2011-11-29 15:40:00,31.06,31.07,31.02,31.03,108200.0,31.06,31.07,31.02,31.03,108200.0
2011-11-29 15:45:00,31.04,31.06,31.03,31.05,104000.0,31.04,31.06,31.03,31.05,104000.0
2011-11-29 15:50:00,31.05,31.06,31.02,31.05,170300.0,31.05,31.06,31.02,31.05,170300.0
2011-11-29 15:55:00,31.04,31.07,31.04,31.04,250500.0,31.04,31.07,31.04,31.04,250500.0
2011-11-30 09:30:00,31.45,31.57,31.44,31.49,689800.0,31.45,31.57,31.44,31.49,689800.0
2011-11-30 09:35:00,31.49,31.61,31.47,31.59,351400.0,31.49,31.61,31.47,31.59,351400.0
2011-11-30 09:40:00,31.59,31.64,31.5,31.56,457000.0,31.59,31.64,31.5,31.56,457000.0
2011-11-30 09:45:00,31.56,31.65,31.55,31.55,287200.0,31.56,31.65,31.55,31.55,287200.0
2011-11-30 09:50:00,31.55,31.59,31.43,31.47,424400.0,31.55,31.59,31.43,31.47,424400.0
2011-11-30 09:55:00,31.47,31.53,31.46,31.51,293600.0,31.47,31.53,31.46,31.51,293600.0
2011-11-30 10:00:00,31.51,31.67,31.51,31.63,478000.0,31.51,31.67,31.51,31.63,478000.0
2011-11-30 10:05:00,31.63,31.64,31.4,31.46,390900.0,31.63,31.64,31.4,31.46,390900.0
2011-11-30 10:10:00,31.46,31.52,31.39,31.48,421700.0,31.46,31.52,31.39,31.48,421700.0
2011-11-30 10:15:00,31.48,31.56,31.47,31.56,272900.0,31.48,31.56,31.47,31.56,272900.0
2011-11-30 10:20:00,31.56,31.62,31.54,31.62,256700.0,31.56,31.62,31.54,31.62,256700.0
2011-11-30 10:25:00,31.61,31.64,31.53,31.64,215800.0,31.61,31.64,31.53,31.64,215800.0
2011-11-30 10:30:00,31.63,31.65,31.58,31.61,128700.0,31.63,31.65,31.58,31.61,128700.0
2011-11-30 10:35:00,31.61,31.7,31.57,31.69,265700.0,31.61,31.7,31.57,31.69,265700.0
2011-11-30 10:40:00,31.67,31.79,31.67,31.7,486800.0,31.67,31.79,31.67,31.7,486800.0
2011-11-30 10:45:00,31.7,31.8,31.7,31.79,144900.0,31.7,31.8,31.7,31.79,144900.0
2011-11-30 10:50:00,31.8,31.97,31.8,31.94,718600.0,31.8,31.97,31.8,31.94,718600.0
2011-11-30 10:55:00,31.94,32.01,31.91,32.0,264900.0,31.94,32.01,31.91,32.0,264900.0
2011-11-30 11:00:00,32.01,32.05,31.93,31.93,385900.0,32.01,32.05,31.93,31.93,385900.0
2011-11-30 11:05:00,31.93,31.98,31.9,31.9,262900.0,31.93,31.98,31.9,31.9,262900.0
2011-11-30 11:10:00,31.91,31.95,31.87,31.89,316000.0,31.91,31.95,31.87,31.89,316000.0
2011-11-30 11:15:00,31.89,31.93,31.87,31.92,91700.0,31.89,31.93,31.87,31.92,91700.0
2011-11-30 11:20:00,31.92,31.92,31.82,31.84,118100.0,31.92,31.92,31.82,31.84,118100.0
2011-11-30 11:25:00,31.83,31.84,31.76,31.83,226000.0,31.83,31.84,31.76,31.83,226000.0
2011-11-30 11:30:00,31.82,31.86,31.77,31.82,87800.0,31.82,31.86,31.77,31.82,87800.0
2011-11-30 11:35:00,31.82,31.93,31.81,31.92,110000.0,31.82,31.93,31.81,31.92,110000.0
2011-11-30 11:40:00,31.92,31.92,31.89,31.91,72700.0,31.92,31.92,31.89,31.91,72700.0
2011-11-30 11:45:00,31.92,31.93,31.88,31.89,56900.0,31.92,31.93,31.88,31.89,56900.0
2011-11-30 11:50:00,31.88,31.9,31.78,31.79,173300.0,31.88,31.9,31.78,31.79,173300.0
2011-11-30 11:55:00,31.8,31.86,31.78,31.84,151500.0,31.8,31.86,31.78,31.84,151500.0
2011-11-30 12:00:00,31.84,31.84,31.79,31.83,94300.0,31.84,31.84,31.79,31.83,94300.0
2011-11-30 12:05:00,31.83,31.84,31.8,31.81,61200.0,31.83,31.84,31.8,31.81,61200.0
2011-11-30 12:10:00,31.8,31.8,31.77,31.77,34100.0,31.8,31.8,31.77,31.77,34100.0
2011-11-30 12:15:00,31.78,31.82,31.75,31.8,85300.0,31.78,31.82,31.75,31.8,85300.0
2011-11-30 12:20:00,31.8,31.82,31.76,31.78,102800.0,31.8,31.82,31.76,31.78,102800.0
2011-11-30 12:25:00,31.78,31.97,31.78,31.97,265400.0,31.78,31.97,31.78,31.97,265400.0
2011-11-30 12:30:00,31.96,32.06,31.96,31.99,389600.0,31.96,32.06,31.96,31.99,389600.0
2011-11-30 12:35:00,31.98,32.0,31.9,31.91,196300.0,31.98,32.0,31.9,31.91,196300.0
2011-11-30 12:40:00,31.91,31.95,31.87,31.92,368400.0,31.91,31.95,31.87,31.92,368400.0
2011-11-30 12:45:00,31.92,32.03,31.92,31.99,191800.0,31.92,32.03,31.92,31.99,191800.0
2011-11-30 12:50:00,31.99,32.03,31.98,32.0,146800.0,31.99,32.03,31.98,32.0,146800.0
2011-11-30 12:55:00,32.0,32.05,31.98,32.04,186800.0,32.0,32.05,31.98,32.04,186800.0
2011-11-30 13:00:00,32.03,32.04,32.0,32.03,94800.0,32.03,32.04,32.0,32.03,94800.0
2011-11-30 13:05:00,32.02,32.03,31.99,32.02,62400.0,32.02,32.03,31.99,32.02,62400.0
2011-11-30 13:10:00,32.01,32.02,31.98,32.01,47600.0,32.01,32.02,31.98,32.01,47600.0
2011-11-30 13:15:00,32.01,32.04,32.0,32.02,70900.0,32.01,32.04,32.0,32.02,70900.0
2011-11-30 13:20:00,32.03,32.04,31.82,31.82,526800.0,32.03,32.04,31.82,31.82,526800.0
2011-11-30 13:25:00,31.84,31.94,31.83,31.92,248500.0,31.84,31.94,31.83,31.92,248500.0
2011-11-30 13:30:00,31.93,31.99,31.92,31.97,89100.0,31.93,31.99,31.92,31.97,89100.0
2011-11-30 13:35:00,31.97,32.01,31.95,32.0,112400.0,31.97,32.01,31.95,32.0,112400.0
2011-11-30 13:40:00,32.0,32.03,31.97,31.99,213200.0,32.0,32.03,31.97,31.99,213200.0
2011-11-30 13:45:00,31.98,32.02,31.97,31.98,112500.0,31.98,32.02,31.97,31.98,112500.0
2011-11-30 13:50:00,31.98,31.98,31.92,31.93,129400.0,31.98,31.98,31.92,31.93,129400.0
2011-11-30 13:55:00,31.93,31.96,31.9,31.92,148300.0,31.93,31.96,31.9,31.92,148300.0
2011-11-30 14:00:00,31.91,32.01,31.91,32.01,140600.0,31.91,32.01,31.91,32.01,140600.0
2011-11-30 14:05:00,32.02,32.02,31.96,31.97,109400.0,32.02,32.02,31.96,31.97,109400.0
2011-11-30 14:10:00,31.96,32.0,31.95,31.98,113000.0,31.96,32.0,31.95,31.98,113000.0
2011-11-30 14:15:00,31.99,32.0,31.97,31.99,64500.0,31.99,32.0,31.97,31.99,64500.0
2011-11-30 14:20:00,31.99,31.99,31.96,31.98,110900.0,31.99,31.99,31.96,31.98,110900.0
2011-11-30 14:25:00,31.97,31.98,31.94,31.94,113400.0,31.97,31.98,31.94,31.94,113400.0
2011-11-30 14:30:00,31.95,31.98,31.94,31.97,98900.0,31.95,31.98,31.94,31.97,98900.0
2011-11-30 14:35:00,31.96,31.98,31.96,31.98,48400.0,31.96,31.98,31.96,31.98,48400.0
2011-11-30 14:40:00,31.98,31.98,31.96,31.96,42600.0,31.98,31.98,31.96,31.96,42600.0
2011-11-30 14:45:00,31.96,31.97,31.91,31.92,101200.0,31.96,31.97,31.91,31.92,101200.0
2011-11-30 14:50:00,31.92,31.97,31.91,31.96,448600.0,31.92,31.97,31.91,31.96,448600.0
2011-11-30 14:55:00,31.95,31.98,31.94,31.96,298800.0,31.95,31.98,31.94,31.96,298800.0
2011-11-30 15:00:00,31.97,31.99,31.95,31.98,142200.0,31.97,31.99,31.95,31.98,142200.0
2011-11-30 15:05:00,31.97,31.99,31.95,31.97,200100.0,31.97,31.99,31.95,31.97,200100.0
2011-11-30 15:10:00,31.98,32.0,31.98,32.0,201900.0,31.98,32.0,31.98,32.0,201900.0
2011-11-30 15:15:00,31.99,32.01,31.97,31.99,243400.0,31.99,32.01,31.97,31.99,243400.0
2011-11-30 15:20:00,31.99,32.01,31.97,31.97,109600.0,31.99,32.01,31.97,31.97,109600.0
2011-11-30 15:25:00,31.98,32.0,31.97,31.99,119000.0,31.98,32.0,31.97,31.99,119000.0
2011-11-30 15:30:00,31.98,32.0,31.97,31.98,111200.0,31.98,32.0,31.97,31.98,111200.0
2011-11-30 15:35:00,31.99,31.99,31.96,31.97,72700.0,31.99,31.99,31.96,31.97,72700.0
2011-11-30 15:40:00,31.98,32.02,31.97,32.01,208400.0,31.98,32.02,31.97,32.01,208400.0
2011-11-30 15:45:00,32.01,32.02,31.94,31.96,333400.0,32.01,32.02,31.94,31.96,333400.0
2011-11-30 15:50:00,31.96,32.0,31.96,31.99,147800.0,31.96,32.0,31.96,31.99,147800.0
2011-11-30 15:55:00,31.99,32.01,31.97,32.0,854300.0,31.99,32.01,31.97,32.0,854300.0
2011-12-01 09:30:00,32.15,32.21,32.11,32.19,536000.0,32.15,32.21,32.11,32.19,536000.0
2011-12-01 09:35:00,32.19,32.19,31.97,31.99,466000.0,32.19,32.19,31.97,31.99,466000.0
2011-12-01 09:40:00,31.99,32.11,31.99,32.11,243700.0,31.99,32.11,31.99,32.11,243700.0
2011-12-01 09:45:00,32.1,32.21,32.06,32.19,569100.0,32.1,32.21,32.06,32.19,569100.0
2011-12-01 09:50:00,32.19,32.21,32.16,32.2,177500.0,32.19,32.21,32.16,32.2,177500.0
2011-12-01 09:55:00,32.2,32.22,32.16,32.2,127400.0,32.2,32.22,32.16,32.2,127400.0
2011-12-01 10:00:00,32.19,32.41,32.14,32.4,410700.0,32.19,32.41,32.14,32.4,410700.0
2011-12-01 10:05:00,32.4,32.53,32.4,32.47,454900.0,32.4,32.53,32.4,32.47,454900.0
2011-12-01 10:10:00,32.47,32.47,32.37,32.4,262300.0,32.47,32.47,32.37,32.4,262300.0
2011-12-01 10:15:00,32.4,32.43,32.35,32.4,189400.0,32.4,32.43,32.35,32.4,189400.0
2011-12-01 10:20:00,32.42,32.43,32.33,32.36,173700.0,32.42,32.43,32.33,32.36,173700.0
2011-12-01 10:25:00,32.36,32.45,32.34,32.41,195300.0,32.36,32.45,32.34,32.41,195300.0
2011-12-01 10:30:00,32.41,32.42,32.33,32.36,211100.0,32.41,32.42,32.33,32.36,211100.0
2011-12-01 10:35:00,32.36,32.36,32.21,32.28,369800.0,32.36,32.36,32.21,32.28,369800.0
2011-12-01 10:40:00,32.27,32.27,32.2,32.23,206400.0,32.27,32.27,32.2,32.23,206400.0
2011-12-01 10:45:00,32.22,32.24,32.18,32.22,105000.0,32.22,32.24,32.18,32.22,105000.0
2011-12-01 10:50:00,32.21,32.26,32.19,32.21,197300.0,32.21,32.26,32.19,32.21,197300.0
2011-12-01 10:55:00,32.19,32.25,32.17,32.24,113700.0,32.19,32.25,32.17,32.24,113700.0
2011-12-01 11:00:00,32.24,32.25,32.17,32.21,78400.0,32.24,32.25,32.17,32.21,78400.0
2011-12-01 11:05:00,32.21,32.22,32.15,32.22,169000.0,32.21,32.22,32.15,32.22,169000.0
2011-12-01 11:10:00,32.21,32.21,32.1,32.11,344100.0,32.21,32.21,32.1,32.11,344100.0
2011-12-01 11:15:00,32.11,32.12,32.03,32.06,184300.0,32.11,32.12,32.03,32.06,184300.0
2011-12-01 11:20:00,32.06,32.11,32.04,32.08,102000.0,32.06,32.11,32.04,32.08,102000.0
2011-12-01 11:25:00,32.08,32.09,32.01,32.08,112800.0,32.08,32.09,32.01,32.08,112800.0
2011-12-01 11:30:00,32.08,32.1,32.02,32.08,113600.0,32.08,32.1,32.02,32.08,113600.0
2011-12-01 11:35:00,32.08,32.09,31.9,31.93,206300.0,32.08,32.09,31.9,31.93,206300.0
2011-12-01 11:40:00,31.92,31.96,31.82,31.87,306300.0,31.92,31.96,31.82,31.87,306300.0
2011-12-01 11:45:00,31.87,31.93,31.86,31.93,95300.0,31.87,31.93,31.86,31.93,95300.0
2011-12-01 11:50:00,31.94,32.02,31.92,31.98,132000.0,31.94,32.02,31.92,31.98,132000.0
2011-12-01 11:55:00,31.98,32.02,31.95,32.02,62700.0,31.98,32.02,31.95,32.02,62700.0
2011-12-01 12:00:00,32.03,32.04,31.98,31.98,84000.0,32.03,32.04,31.98,31.98,84000.0
2011-12-01 12:05:00,31.98,32.07,31.98,32.04,112800.0,31.98,32.07,31.98,32.04,112800.0
2011-12-01 12:10:00,32.04,32.04,31.95,31.99,53400.0,32.04,32.04,31.95,31.99,53400.0
2011-12-01 12:15:00,31.99,32.01,31.96,32.01,59800.0,31.99,32.01,31.96,32.01,59800.0
2011-12-01 12:20:00,32.01,32.05,32.01,32.02,56700.0,32.01,32.05,32.01,32.02,56700.0
2011-12-01 12:25:00,32.03,32.04,31.95,32.0,120500.0,32.03,32.04,31.95,32.0,120500.0
2011-12-01 12:30:00,32.0,32.05,31.99,32.05,66800.0,32.0,32.05,31.99,32.05,66800.0
2011-12-01 12:35:00,32.05,32.05,31.95,31.95,52900.0,32.05,32.05,31.95,31.95,52900.0
2011-12-01 12:40:00,31.95,31.98,31.94,31.95,78100.0,31.95,31.98,31.94,31.95,78100.0
2011-12-01 12:45:00,31.97,31.97,31.92,31.92,77400.0,31.97,31.97,31.92,31.92,77400.0
2011-12-01 12:50:00,31.92,32.03,31.89,32.01,132600.0,31.92,32.03,31.89,32.01,132600.0
2011-12-01 12:55:00,32.0,32.0,31.82,31.86,225700.0,32.0,32.0,31.82,31.86,225700.0
2011-12-01 13:00:00,31.86,31.86,31.78,31.85,158100.0,31.86,31.86,31.78,31.85,158100.0
2011-12-01 13:05:00,31.85,31.86,31.74,31.74,142200.0,31.85,31.86,31.74,31.74,142200.0
2011-12-01 13:10:00,31.74,31.82,31.7,31.77,246800.0,31.74,31.82,31.7,31.77,246800.0
2011-12-01 13:15:00,31.78,31.93,31.77,31.92,158600.0,31.78,31.93,31.77,31.92,158600.0
2011-12-01 13:20:00,31.92,31.99,31.78,31.8,260100.0,31.92,31.99,31.78,31.8,260100.0
2011-12-01 13:25:00,31.78,31.82,31.74,31.77,247500.0,31.78,31.82,31.74,31.77,247500.0
2011-12-01 13:30:00,31.76,31.83,31.76,31.83,114500.0,31.76,31.83,31.76,31.83,114500.0
2011-12-01 13:35:00,31.83,31.83,31.79,31.81,49800.0,31.83,31.83,31.79,31.81,49800.0
2011-12-01 13:40:00,31.82,31.91,31.81,31.86,128600.0,31.82,31.91,31.81,31.86,128600.0
2011-12-01 13:45:00,31.86,31.98,31.85,31.98,74000.0,31.86,31.98,31.85,31.98,74000.0
2011-12-01 13:50:00,31.98,31.98,31.9,31.92,78300.0,31.98,31.98,31.9,31.92,78300.0
2011-12-01 13:55:00,31.92,31.99,31.89,31.99,119500.0,31.92,31.99,31.89,31.99,119500.0
2011-12-01 14:00:00,31.99,31.99,31.94,31.95,107300.0,31.99,31.99,31.94,31.95,107300.0
2011-12-01 14:05:00,31.95,31.96,31.9,31.91,61200.0,31.95,31.96,31.9,31.91,61200.0
2011-12-01 14:10:00,31.92,31.95,31.89,31.9,67500.0,31.92,31.95,31.89,31.9,67500.0
2011-12-01 14:15:00,31.9,31.94,31.9,31.93,24100.0,31.9,31.94,31.9,31.93,24100.0
2011-12-01 14:20:00,31.93,31.95,31.91,31.91,66500.0,31.93,31.95,31.91,31.91,66500.0
2011-12-01 14:25:00,31.91,31.96,31.91,31.95,47200.0,31.91,31.96,31.91,31.95,47200.0
2011-12-01 14:30:00,31.94,31.95,31.92,31.94,47100.0,31.94,31.95,31.92,31.94,47100.0
2011-12-01 14:35:00,31.94,31.96,31.94,31.95,45500.0,31.94,31.96,31.94,31.95,45500.0
2011-12-01 14:40:00,31.95,31.96,31.91,31.92,39700.0,31.95,31.96,31.91,31.92,39700.0
2011-12-01 14:45:00,31.93,31.96,31.92,31.94,53900.0,31.93,31.96,31.92,31.94,53900.0
2011-12-01 14:50:00,31.95,31.95,31.91,31.93,49800.0,31.95,31.95,31.91,31.93,49800.0
2011-12-01 14:55:00,31.93,31.94,31.87,31.88,93300.0,31.93,31.94,31.87,31.88,93300.0
2011-12-01 15:00:00,31.87,31.9,31.86,31.88,40600.0,31.87,31.9,31.86,31.88,40600.0
2011-12-01 15:05:00,31.89,31.89,31.84,31.84,64000.0,31.89,31.89,31.84,31.84,64000.0
2011-12-01 15:10:00,31.85,31.88,31.84,31.88,56600.0,31.85,31.88,31.84,31.88,56600.0
2011-12-01 15:15:00,31.88,31.93,31.87,31.89,137100.0,31.88,31.93,31.87,31.89,137100.0
2011-12-01 15:20:00,31.9,31.92,31.89,31.91,129500.0,31.9,31.92,31.89,31.91,129500.0
2011-12-01 15:25:00,31.91,31.95,31.91,31.95,89000.0,31.91,31.95,31.91,31.95,89000.0
2011-12-01 15:30:00,31.95,31.95,31.89,31.89,107800.0,31.95,31.95,31.89,31.89,107800.0
2011-12-01 15:35:00,31.89,31.91,31.87,31.9,170300.0,31.89,31.91,31.87,31.9,170300.0
2011-12-01 15:40:00,31.89,31.9,31.85,31.87,84400.0,31.89,31.9,31.85,31.87,84400.0
2011-12-01 15:45:00,31.86,31.9,31.84,31.9,122000.0,31.86,31.9,31.84,31.9,122000.0
2011-12-01 15:50:00,31.9,31.94,31.88,31.9,203600.0,31.9,31.94,31.88,31.9,203600.0
2011-12-01 15:55:00,31.91,31.92,31.85,31.85,311200.0,31.91,31.92,31.85,31.85,311200.0
2011-12-02 09:30:00,32.39,32.43,32.31,32.34,350700.0,32.39,32.43,32.31,32.34,350700.0
2011-12-02 09:35:00,32.33,32.36,32.18,32.19,346800.0,32.33,32.36,32.18,32.19,346800.0
2011-12-02 09:40:00,32.19,32.22,32.08,32.15,354400.0,32.19,32.22,32.08,32.15,354400.0
2011-12-02 09:45:00,32.14,32.27,32.08,32.21,352700.0,32.14,32.27,32.08,32.21,352700.0
2011-12-02 09:50:00,32.2,32.25,32.17,32.23,242200.0,32.2,32.25,32.17,32.23,242200.0
2011-12-02 09:55:00,32.23,32.42,32.22,32.42,518000.0,32.23,32.42,32.22,32.42,518000.0
2011-12-02 10:00:00,32.41,32.43,32.34,32.36,231800.0,32.41,32.43,32.34,32.36,231800.0
2011-12-02 10:05:00,32.37,32.39,32.33,32.33,119700.0,32.37,32.39,32.33,32.33,119700.0
2011-12-02 10:10:00,32.34,32.36,32.31,32.34,136100.0,32.34,32.36,32.31,32.34,136100.0
2011-12-02 10:15:00,32.33,32.38,32.32,32.37,154900.0,32.33,32.38,32.32,32.37,154900.0
2011-12-02 10:20:00,32.37,32.38,32.3,32.33,253200.0,32.37,32.38,32.3,32.33,253200.0
2011-12-02 10:25:00,32.33,32.35,32.28,32.31,193000.0,32.33,32.35,32.28,32.31,193000.0
2011-12-02 10:30:00,32.32,32.39,32.32,32.36,226800.0,32.32,32.39,32.32,32.36,226800.0
2011-12-02 10:35:00,32.36,32.37,32.28,32.35,128300.0,32.36,32.37,32.28,32.35,128300.0
2011-12-02 10:40:00,32.35,32.35,32.19,32.2,385500.0,32.35,32.35,32.19,32.2,385500.0
2011-12-02 10:45:00,32.19,32.19,32.11,32.13,272900.0,32.19,32.19,32.11,32.13,272900.0
2011-12-02 10:50:00,32.13,32.23,32.09,32.19,135300.0,32.13,32.23,32.09,32.19,135300.0
2011-12-02 10:55:00,32.19,32.23,32.17,32.19,141200.0,32.19,32.23,32.17,32.19,141200.0
2011-12-02 11:00:00,32.18,32.2,32.03,32.04,218300.0,32.18,32.2,32.03,32.04,218300.0
2011-12-02 11:05:00,32.04,32.05,31.84,31.94,660500.0,32.04,32.05,31.84,31.94,660500.0
2011-12-02 11:10:00,31.92,31.93,31.73,31.87,624900.0,31.92,31.93,31.73,31.87,624900.0
2011-12-02 11:15:00,31.87,31.91,31.77,31.9,208600.0,31.87,31.91,31.77,31.9,208600.0
2011-12-02 11:20:00,31.9,31.96,31.9,31.9,173600.0,31.9,31.96,31.9,31.9,173600.0
2011-12-02 11:25:00,31.9,31.97,31.86,31.97,102400.0,31.9,31.97,31.86,31.97,102400.0
2011-12-02 11:30:00,31.98,32.02,31.92,31.94,225100.0,31.98,32.02,31.92,31.94,225100.0
2011-12-02 11:35:00,31.95,31.98,31.87,31.95,168900.0,31.95,31.98,31.87,31.95,168900.0
2011-12-02 11:40:00,31.95,31.97,31.79,31.82,228800.0,31.95,31.97,31.79,31.82,228800.0
2011-12-02 11:45:00,31.82,31.87,31.68,31.68,463800.0,31.82,31.87,31.68,31.68,463800.0
2011-12-02 11:50:00,31.68,31.84,31.63,31.81,347700.0,31.68,31.84,31.63,31.81,347700.0
2011-12-02 11:55:00,31.81,31.89,31.8,31.86,159900.0,31.81,31.89,31.8,31.86,159900.0
2011-12-02 12:00:00,31.87,31.87,31.76,31.8,109600.0,31.87,31.87,31.76,31.8,109600.0
2011-12-02 12:05:00,31.8,31.83,31.76,31.8,117000.0,31.8,31.83,31.76,31.8,117000.0
2011-12-02 12:10:00,31.8,31.85,31.77,31.77,96000.0,31.8,31.85,31.77,31.77,96000.0
2011-12-02 12:15:00,31.77,31.8,31.74,31.77,191300.0,31.77,31.8,31.74,31.77,191300.0
2011-12-02 12:20:00,31.8,31.86,31.73,31.83,160800.0,31.8,31.86,31.73,31.83,160800.0
2011-12-02 12:25:00,31.82,31.84,31.77,31.77,65300.0,31.82,31.84,31.77,31.77,65300.0
2011-12-02 12:30:00,31.78,31.81,31.73,31.8,66000.0,31.78,31.81,31.73,31.8,66000.0
2011-12-02 12:35:00,31.79,31.79,31.72,31.76,67700.0,31.79,31.79,31.72,31.76,67700.0
2011-12-02 12:40:00,31.76,31.78,31.71,31.72,92600.0,31.76,31.78,31.71,31.72,92600.0
2011-12-02 12:45:00,31.71,31.77,31.69,31.75,149600.0,31.71,31.77,31.69,31.75,149600.0
2011-12-02 12:50:00,31.74,31.76,31.7,31.76,30400.0,31.74,31.76,31.7,31.76,30400.0
2011-12-02 12:55:00,31.76,31.77,31.72,31.76,43500.0,31.76,31.77,31.72,31.76,43500.0
2011-12-02 13:00:00,31.75,31.76,31.65,31.71,146700.0,31.75,31.76,31.65,31.71,146700.0
2011-12-02 13:05:00,31.72,31.76,31.7,31.73,81900.0,31.72,31.76,31.7,31.73,81900.0
2011-12-02 13:10:00,31.72,31.76,31.66,31.67,72700.0,31.72,31.76,31.66,31.67,72700.0
2011-12-02 13:15:00,31.67,31.74,31.67,31.71,57900.0,31.67,31.74,31.67,31.71,57900.0
2011-12-02 13:20:00,31.71,31.8,31.71,31.73,194000.0,31.71,31.8,31.71,31.73,194000.0
2011-12-02 13:25:00,31.73,31.73,31.69,31.69,49700.0,31.73,31.73,31.69,31.69,49700.0
2011-12-02 13:30:00,31.69,31.69,31.46,31.62,676600.0,31.69,31.69,31.46,31.62,676600.0
2011-12-02 13:35:00,31.61,31.69,31.61,31.65,237100.0,31.61,31.69,31.61,31.65,237100.0
2011-12-02 13:40:00,31.65,31.73,31.65,31.67,115600.0,31.65,31.73,31.65,31.67,115600.0
2011-12-02 13:45:00,31.67,31.75,31.66,31.73,140900.0,31.67,31.75,31.66,31.73,140900.0
2011-12-02 13:50:00,31.74,31.75,31.69,31.73,143200.0,31.74,31.75,31.69,31.73,143200.0
2011-12-02 13:55:00,31.73,31.76,31.69,31.74,145700.0,31.73,31.76,31.69,31.74,145700.0
2011-12-02 14:00:00,31.74,31.78,31.72,31.73,129500.0,31.74,31.78,31.72,31.73,129500.0
2011-12-02 14:05:00,31.72,31.72,31.67,31.7,175600.0,31.72,31.72,31.67,31.7,175600.0
2011-12-02 14:10:00,31.7,31.71,31.68,31.69,28800.0,31.7,31.71,31.68,31.69,28800.0
2011-12-02 14:15:00,31.69,31.71,31.68,31.7,33000.0,31.69,31.71,31.68,31.7,33000.0
2011-12-02 14:20:00,31.71,31.78,31.68,31.77,70700.0,31.71,31.78,31.68,31.77,70700.0
2011-12-02 14:25:00,31.77,31.78,31.75,31.75,71400.0,31.77,31.78,31.75,31.75,71400.0
2011-12-02 14:30:00,31.75,31.77,31.71,31.71,84300.0,31.75,31.77,31.71,31.71,84300.0
2011-12-02 14:35:00,31.72,31.74,31.7,31.74,45700.0,31.72,31.74,31.7,31.74,45700.0
2011-12-02 14:40:00,31.74,31.75,31.71,31.73,22900.0,31.74,31.75,31.71,31.73,22900.0
2011-12-02 14:45:00,31.72,31.76,31.72,31.75,57100.0,31.72,31.76,31.72,31.75,57100.0
2011-12-02 14:50:00,31.74,31.78,31.73,31.77,116600.0,31.74,31.78,31.73,31.77,116600.0
2011-12-02 14:55:00,31.77,31.83,31.74,31.75,86400.0,31.77,31.83,31.74,31.75,86400.0
2011-12-02 15:00:00,31.75,31.79,31.74,31.77,112000.0,31.75,31.79,31.74,31.77,112000.0
2011-12-02 15:05:00,31.77,31.78,31.73,31.75,51900.0,31.77,31.78,31.73,31.75,51900.0
2011-12-02 15:10:00,31.74,31.79,31.74,31.79,26500.0,31.74,31.79,31.74,31.79,26500.0
2011-12-02 15:15:00,31.79,31.8,31.76,31.77,30100.0,31.79,31.8,31.76,31.77,30100.0
2011-12-02 15:20:00,31.77,31.78,31.76,31.77,26100.0,31.77,31.78,31.76,31.77,26100.0
2011-12-02 15:25:00,31.77,31.79,31.75,31.78,48700.0,31.77,31.79,31.75,31.78,48700.0
2011-12-02 15:30:00,31.78,31.79,31.75,31.75,91600.0,31.78,31.79,31.75,31.75,91600.0
2011-12-02 15:35:00,31.75,31.78,31.75,31.76,88800.0,31.75,31.78,31.75,31.76,88800.0
2011-12-02 15:40:00,31.77,31.79,31.72,31.72,61700.0,31.77,31.79,31.72,31.72,61700.0
2011-12-02 15:45:00,31.73,31.74,31.67,31.67,309900.0,31.73,31.74,31.67,31.67,309900.0
2011-12-02 15:50:00,31.67,31.7,31.65,31.67,228800.0,31.67,31.7,31.65,31.67,228800.0
2011-12-02 15:55:00,31.67,31.7,31.65,31.67,367000.0,31.67,31.7,31.65,31.67,367000.0
2011-12-05 09:30:00,31.94,31.98,31.9,31.93,337200.0,31.94,31.98,31.9,31.93,337200.0
2011-12-05 09:35:00,31.94,31.97,31.9,31.92,241700.0,31.94,31.97,31.9,31.92,241700.0
2011-12-05 09:40:00,31.92,31.97,31.88,31.93,140400.0,31.92,31.97,31.88,31.93,140400.0
2011-12-05 09:45:00,31.94,31.99,31.92,31.92,157900.0,31.94,31.99,31.92,31.92,157900.0
2011-12-05 09:50:00,31.91,32.04,31.91,32.03,497600.0,31.91,32.04,31.91,32.03,497600.0
2011-12-05 09:55:00,32.03,32.1,32.01,32.04,295600.0,32.03,32.1,32.01,32.04,295600.0
2011-12-05 10:00:00,32.04,32.1,31.95,31.98,323200.0,32.04,32.1,31.95,31.98,323200.0
2011-12-05 10:05:00,31.99,31.99,31.91,31.96,146100.0,31.99,31.99,31.91,31.96,146100.0
2011-12-05 10:10:00,31.97,32.02,31.95,32.0,190100.0,31.97,32.02,31.95,32.0,190100.0
2011-12-05 10:15:00,31.99,32.03,31.94,31.99,129100.0,31.99,32.03,31.94,31.99,129100.0
2011-12-05 10:20:00,31.99,32.0,31.95,31.97,120600.0,31.99,32.0,31.95,31.97,120600.0
2011-12-05 10:25:00,31.97,32.04,31.95,32.01,180200.0,31.97,32.04,31.95,32.01,180200.0
2011-12-05 10:30:00,32.04,32.09,32.01,32.03,372400.0,32.04,32.09,32.01,32.03,372400.0
2011-12-05 10:35:00,32.03,32.05,32.0,32.01,78800.0,32.03,32.05,32.0,32.01,78800.0
2011-12-05 10:40:00,32.0,32.0,31.94,31.98,161000.0,32.0,32.0,31.94,31.98,161000.0
2011-12-05 10:45:00,31.98,31.99,31.92,31.94,84100.0,31.98,31.99,31.92,31.94,84100.0
2011-12-05 10:50:00,31.95,31.96,31.91,31.93,70300.0,31.95,31.96,31.91,31.93,70300.0
2011-12-05 10:55:00,31.93,31.94,31.85,31.85,245100.0,31.93,31.94,31.85,31.85,245100.0
2011-12-05 11:00:00,31.85,31.87,31.82,31.83,85600.0,31.85,31.87,31.82,31.83,85600.0
2011-12-05 11:05:00,31.83,31.89,31.81,31.88,105500.0,31.83,31.89,31.81,31.88,105500.0
2011-12-05 11:10:00,31.88,31.88,31.84,31.88,64700.0,31.88,31.88,31.84,31.88,64700.0
2011-12-05 11:15:00,31.88,31.92,31.85,31.85,184600.0,31.88,31.92,31.85,31.85,184600.0
2011-12-05 11:20:00,31.85,31.87,31.78,31.8,82600.0,31.85,31.87,31.78,31.8,82600.0
2011-12-05 11:25:00,31.8,31.82,31.75,31.81,99200.0,31.8,31.82,31.75,31.81,99200.0
2011-12-05 11:30:00,31.81,31.82,31.72,31.73,264700.0,31.81,31.82,31.72,31.73,264700.0
2011-12-05 11:35:00,31.73,31.81,31.72,31.79,178400.0,31.73,31.81,31.72,31.79,178400.0
2011-12-05 11:40:00,31.79,31.79,31.76,31.77,127100.0,31.79,31.79,31.76,31.77,127100.0
2011-12-05 11:45:00,31.78,31.82,31.76,31.81,102900.0,31.78,31.82,31.76,31.81,102900.0
2011-12-05 11:50:00,31.8,31.82,31.76,31.78,148200.0,31.8,31.82,31.76,31.78,148200.0
2011-12-05 11:55:00,31.78,31.78,31.64,31.68,253700.0,31.78,31.78,31.64,31.68,253700.0
2011-12-05 12:00:00,31.68,31.7,31.61,31.7,143500.0,31.68,31.7,31.61,31.7,143500.0
2011-12-05 12:05:00,31.7,31.7,31.63,31.68,95200.0,31.7,31.7,31.63,31.68,95200.0
2011-12-05 12:10:00,31.67,31.7,31.66,31.67,52400.0,31.67,31.7,31.66,31.67,52400.0
2011-12-05 12:15:00,31.67,31.67,31.63,31.65,57700.0,31.67,31.67,31.63,31.65,57700.0
2011-12-05 12:20:00,31.64,31.65,31.46,31.51,588300.0,31.64,31.65,31.46,31.51,588300.0
2011-12-05 12:25:00,31.51,31.51,31.45,31.49,261400.0,31.51,31.51,31.45,31.49,261400.0
2011-12-05 12:30:00,31.5,31.52,31.46,31.52,118500.0,31.5,31.52,31.46,31.52,118500.0
2011-12-05 12:35:00,31.52,31.53,31.47,31.47,111700.0,31.52,31.53,31.47,31.47,111700.0
2011-12-05 12:40:00,31.47,31.53,31.45,31.53,94100.0,31.47,31.53,31.45,31.53,94100.0
2011-12-05 12:45:00,31.53,31.58,31.53,31.56,124600.0,31.53,31.58,31.53,31.56,124600.0
2011-12-05 12:50:00,31.56,31.61,31.54,31.58,141900.0,31.56,31.61,31.54,31.58,141900.0
2011-12-05 12:55:00,31.59,31.6,31.55,31.55,99400.0,31.59,31.6,31.55,31.55,99400.0
2011-12-05 13:00:00,31.54,31.57,31.53,31.55,61900.0,31.54,31.57,31.53,31.55,61900.0
2011-12-05 13:05:00,31.56,31.62,31.56,31.61,93100.0,31.56,31.62,31.56,31.61,93100.0
2011-12-05 13:10:00,31.62,31.63,31.56,31.56,91700.0,31.62,31.63,31.56,31.56,91700.0
2011-12-05 13:15:00,31.56,31.61,31.55,31.56,111500.0,31.56,31.61,31.55,31.56,111500.0
2011-12-05 13:20:00,31.56,31.57,31.4,31.44,230300.0,31.56,31.57,31.4,31.44,230300.0
2011-12-05 13:25:00,31.45,31.45,31.39,31.44,108500.0,31.45,31.45,31.39,31.44,108500.0
2011-12-05 13:30:00,31.44,31.45,31.41,31.44,49200.0,31.44,31.45,31.41,31.44,49200.0
2011-12-05 13:35:00,31.43,31.52,31.42,31.46,199400.0,31.43,31.52,31.42,31.46,199400.0
2011-12-05 13:40:00,31.46,31.48,31.28,31.33,172900.0,31.46,31.48,31.28,31.33,172900.0
2011-12-05 13:45:00,31.32,31.38,31.24,31.31,504300.0,31.32,31.38,31.24,31.31,504300.0
2011-12-05 13:50:00,31.31,31.35,31.23,31.31,228700.0,31.31,31.35,31.23,31.31,228700.0
2011-12-05 13:55:00,31.3,31.37,31.29,31.35,164800.0,31.3,31.37,31.29,31.35,164800.0
2011-12-05 14:00:00,31.34,31.34,31.22,31.3,220800.0,31.34,31.34,31.22,31.3,220800.0
2011-12-05 14:05:00,31.3,31.3,31.18,31.21,183300.0,31.3,31.3,31.18,31.21,183300.0
2011-12-05 14:10:00,31.21,31.23,31.15,31.19,310000.0,31.21,31.23,31.15,31.19,310000.0
2011-12-05 14:15:00,31.18,31.23,31.11,31.19,212900.0,31.18,31.23,31.11,31.19,212900.0
2011-12-05 14:20:00,31.2,31.23,31.2,31.2,83300.0,31.2,31.23,31.2,31.2,83300.0
2011-12-05 14:25:00,31.2,31.24,31.14,31.23,154200.0,31.2,31.24,31.14,31.23,154200.0
2011-12-05 14:30:00,31.23,31.26,31.2,31.23,133200.0,31.23,31.26,31.2,31.23,133200.0
2011-12-05 14:35:00,31.22,31.26,31.22,31.23,63900.0,31.22,31.26,31.22,31.23,63900.0
2011-12-05 14:40:00,31.24,31.29,31.23,31.28,57900.0,31.24,31.29,31.23,31.28,57900.0
2011-12-05 14:45:00,31.27,31.3,31.24,31.3,61900.0,31.27,31.3,31.24,31.3,61900.0
2011-12-05 14:50:00,31.3,31.3,31.22,31.27,53700.0,31.3,31.3,31.22,31.27,53700.0
2011-12-05 14:55:00,31.27,31.3,31.26,31.28,67700.0,31.27,31.3,31.26,31.28,67700.0
2011-12-05 15:00:00,31.28,31.29,31.22,31.26,97500.0,31.28,31.29,31.22,31.26,97500.0
2011-12-05 15:05:00,31.26,31.28,31.03,31.09,331100.0,31.26,31.28,31.03,31.09,331100.0
2011-12-05 15:10:00,31.08,31.11,31.04,31.05,92000.0,31.08,31.11,31.04,31.05,92000.0
2011-12-05 15:15:00,31.04,31.12,31.0,31.1,280900.0,31.04,31.12,31.0,31.1,280900.0
2011-12-05 15:20:00,31.1,31.11,31.03,31.04,89300.0,31.1,31.11,31.03,31.04,89300.0
2011-12-05 15:25:00,31.04,31.07,31.0,31.01,118100.0,31.04,31.07,31.0,31.01,118100.0
2011-12-05 15:30:00,31.0,31.1,31.0,31.08,117700.0,31.0,31.1,31.0,31.08,117700.0
2011-12-05 15:35:00,31.08,31.08,31.02,31.06,67000.0,31.08,31.08,31.02,31.06,67000.0
2011-12-05 15:40:00,31.06,31.1,31.03,31.07,223200.0,31.06,31.1,31.03,31.07,223200.0
2011-12-05 15:45:00,31.07,31.14,31.05,31.13,206200.0,31.07,31.14,31.05,31.13,206200.0
2011-12-05 15:50:00,31.13,31.15,31.1,31.13,200700.0,31.13,31.15,31.1,31.13,200700.0
2011-12-05 15:55:00,31.13,31.14,31.04,31.04,513400.0,31.13,31.14,31.04,31.04,513400.0
2011-12-06 09:30:00,30.99,31.07,30.94,31.02,392400.0,30.99,31.07,30.94,31.02,392400.0
2011-12-06 09:35:00,31.02,31.07,30.97,30.98,241100.0,31.02,31.07,30.97,30.98,241100.0
2011-12-06 09:40:00,30.98,30.99,30.89,30.92,230500.0,30.98,30.99,30.89,30.92,230500.0
2011-12-06 09:45:00,30.92,30.92,30.79,30.84,283300.0,30.92,30.92,30.79,30.84,283300.0
2011-12-06 09:50:00,30.83,30.85,30.78,30.82,189400.0,30.83,30.85,30.78,30.82,189400.0
2011-12-06 09:55:00,30.82,30.91,30.81,30.88,141300.0,30.82,30.91,30.81,30.88,141300.0
2011-12-06 10:00:00,30.88,31.03,30.88,30.93,267700.0,30.88,31.03,30.88,30.93,267700.0
2011-12-06 10:05:00,30.92,30.96,30.84,30.85,179000.0,30.92,30.96,30.84,30.85,179000.0
2011-12-06 10:10:00,30.85,30.86,30.75,30.85,1374400.0,30.85,30.86,30.75,30.85,1374400.0
2011-12-06 10:15:00,30.85,30.94,30.81,30.87,224100.0,30.85,30.94,30.81,30.87,224100.0
2011-12-06 10:20:00,30.86,30.94,30.75,30.93,386100.0,30.86,30.94,30.75,30.93,386100.0
2011-12-06 10:25:00,30.92,30.94,30.89,30.92,159000.0,30.92,30.94,30.89,30.92,159000.0
2011-12-06 10:30:00,30.92,31.03,30.92,30.95,392700.0,30.92,31.03,30.92,30.95,392700.0
2011-12-06 10:35:00,30.95,31.06,30.93,31.02,147200.0,30.95,31.06,30.93,31.02,147200.0
2011-12-06 10:40:00,31.01,31.02,30.95,30.96,89300.0,31.01,31.02,30.95,30.96,89300.0
2011-12-06 10:45:00,30.97,30.99,30.91,30.98,143100.0,30.97,30.99,30.91,30.98,143100.0
2011-12-06 10:50:00,30.98,31.0,30.87,30.87,114700.0,30.98,31.0,30.87,30.87,114700.0
2011-12-06 10:55:00,30.87,30.91,30.86,30.88,164600.0,30.87,30.91,30.86,30.88,164600.0
2011-12-06 11:00:00,30.89,30.93,30.88,30.93,166900.0,30.89,30.93,30.88,30.93,166900.0
2011-12-06 11:05:00,30.93,31.01,30.91,30.92,206100.0,30.93,31.01,30.91,30.92,206100.0
2011-12-06 11:10:00,30.93,31.01,30.92,30.99,91400.0,30.93,31.01,30.92,30.99,91400.0
2011-12-06 11:15:00,30.99,31.01,30.92,30.94,92400.0,30.99,31.01,30.92,30.94,92400.0
2011-12-06 11:20:00,30.94,30.99,30.93,30.95,131800.0,30.94,30.99,30.93,30.95,131800.0
2011-12-06 11:25:00,30.95,30.98,30.93,30.94,57900.0,30.95,30.98,30.93,30.94,57900.0
2011-12-06 11:30:00,30.93,30.97,30.92,30.93,74000.0,30.93,30.97,30.92,30.93,74000.0
2011-12-06 11:35:00,30.93,30.97,30.9,30.96,82600.0,30.93,30.97,30.9,30.96,82600.0
2011-12-06 11:40:00,30.96,31.0,30.95,30.98,63200.0,30.96,31.0,30.95,30.98,63200.0
2011-12-06 11:45:00,30.97,30.99,30.95,30.97,84500.0,30.97,30.99,30.95,30.97,84500.0
2011-12-06 11:50:00,30.97,31.03,30.97,31.03,96200.0,30.97,31.03,30.97,31.03,96200.0
2011-12-06 11:55:00,31.02,31.14,31.02,31.1,311600.0,31.02,31.14,31.02,31.1,311600.0
2011-12-06 12:00:00,31.1,31.24,31.1,31.17,462700.0,31.1,31.24,31.1,31.17,462700.0
2011-12-06 12:05:00,31.18,31.23,31.14,31.21,166300.0,31.18,31.23,31.14,31.21,166300.0
2011-12-06 12:10:00,31.22,31.41,31.21,31.38,552000.0,31.22,31.41,31.21,31.38,552000.0
2011-12-06 12:15:00,31.39,31.44,31.36,31.4,195800.0,31.39,31.44,31.36,31.4,195800.0
2011-12-06 12:20:00,31.39,31.4,31.32,31.36,184400.0,31.39,31.4,31.32,31.36,184400.0
2011-12-06 12:25:00,31.35,31.53,31.34,31.52,494600.0,31.35,31.53,31.34,31.52,494600.0
2011-12-06 12:30:00,31.52,31.59,31.5,31.53,309500.0,31.52,31.59,31.5,31.53,309500.0
2011-12-06 12:35:00,31.52,31.72,31.52,31.67,321500.0,31.52,31.72,31.52,31.67,321500.0
2011-12-06 12:40:00,31.66,31.72,31.58,31.63,279500.0,31.66,31.72,31.58,31.63,279500.0
2011-12-06 12:45:00,31.63,31.68,31.6,31.62,94200.0,31.63,31.68,31.6,31.62,94200.0
2011-12-06 12:50:00,31.62,31.71,31.6,31.64,258400.0,31.62,31.71,31.6,31.64,258400.0
2011-12-06 12:55:00,31.63,31.66,31.61,31.63,82400.0,31.63,31.66,31.61,31.63,82400.0
2011-12-06 13:00:00,31.63,31.64,31.57,31.62,78800.0,31.63,31.64,31.57,31.62,78800.0
2011-12-06 13:05:00,31.62,31.64,31.61,31.61,76700.0,31.62,31.64,31.61,31.61,76700.0
2011-12-06 13:10:00,31.6,31.6,31.53,31.57,155400.0,31.6,31.6,31.53,31.57,155400.0
2011-12-06 13:15:00,31.57,31.59,31.55,31.57,84000.0,31.57,31.59,31.55,31.57,84000.0
2011-12-06 13:20:00,31.58,31.84,31.56,31.8,613000.0,31.58,31.84,31.56,31.8,613000.0
2011-12-06 13:25:00,31.81,31.92,31.78,31.86,434300.0,31.81,31.92,31.78,31.86,434300.0
2011-12-06 13:30:00,31.87,31.88,31.81,31.84,151800.0,31.87,31.88,31.81,31.84,151800.0
2011-12-06 13:35:00,31.84,31.86,31.8,31.86,142700.0,31.84,31.86,31.8,31.86,142700.0
2011-12-06 13:40:00,31.85,31.88,31.8,31.81,76600.0,31.85,31.88,31.8,31.81,76600.0
2011-12-06 13:45:00,31.8,31.84,31.8,31.83,102200.0,31.8,31.84,31.8,31.83,102200.0
2011-12-06 13:50:00,31.82,31.86,31.82,31.83,65900.0,31.82,31.86,31.82,31.83,65900.0
2011-12-06 13:55:00,31.84,31.84,31.77,31.78,163800.0,31.84,31.84,31.77,31.78,163800.0
2011-12-06 14:00:00,31.79,31.82,31.72,31.76,381300.0,31.79,31.82,31.72,31.76,381300.0
2011-12-06 14:05:00,31.75,31.79,31.74,31.78,120300.0,31.75,31.79,31.74,31.78,120300.0
2011-12-06 14:10:00,31.77,31.79,31.75,31.76,82900.0,31.77,31.79,31.75,31.76,82900.0
2011-12-06 14:15:00,31.76,31.81,31.76,31.8,138800.0,31.76,31.81,31.76,31.8,138800.0
2011-12-06 14:20:00,31.79,31.81,31.77,31.81,182000.0,31.79,31.81,31.77,31.81,182000.0
2011-12-06 14:25:00,31.8,31.84,31.8,31.81,84100.0,31.8,31.84,31.8,31.81,84100.0
2011-12-06 14:30:00,31.81,31.85,31.81,31.83,165600.0,31.81,31.85,31.81,31.83,165600.0
2011-12-06 14:35:00,31.83,31.93,31.81,31.93,336700.0,31.83,31.93,31.81,31.93,336700.0
2011-12-06 14:40:00,31.93,31.96,31.84,31.87,408300.0,31.93,31.96,31.84,31.87,408300.0
2011-12-06 14:45:00,31.87,31.89,31.85,31.88,66000.0,31.87,31.89,31.85,31.88,66000.0
2011-12-06 14:50:00,31.88,31.9,31.85,31.9,101600.0,31.88,31.9,31.85,31.9,101600.0
2011-12-06 14:55:00,31.9,31.94,31.89,31.91,94300.0,31.9,31.94,31.89,31.91,94300.0
2011-12-06 15:00:00,31.91,31.93,31.87,31.93,91400.0,31.91,31.93,31.87,31.93,91400.0
2011-12-06 15:05:00,31.93,31.93,31.89,31.92,96200.0,31.93,31.93,31.89,31.92,96200.0
2011-12-06 15:10:00,31.92,31.99,31.91,31.98,246800.0,31.92,31.99,31.91,31.98,246800.0
2011-12-06 15:15:00,31.97,32.0,31.94,31.94,169400.0,31.97,32.0,31.94,31.94,169400.0
2011-12-06 15:20:00,31.95,31.96,31.92,31.94,218100.0,31.95,31.96,31.92,31.94,218100.0
2011-12-06 15:25:00,31.94,31.96,31.87,31.9,229200.0,31.94,31.96,31.87,31.9,229200.0
2011-12-06 15:30:00,31.91,31.94,31.91,31.94,154600.0,31.91,31.94,31.91,31.94,154600.0
2011-12-06 15:35:00,31.94,31.99,31.94,31.98,365200.0,31.94,31.99,31.94,31.98,365200.0
2011-12-06 15:40:00,31.98,32.01,31.97,31.98,606700.0,31.98,32.01,31.97,31.98,606700.0
2011-12-06 15:45:00,31.98,32.0,31.95,31.98,275700.0,31.98,32.0,31.95,31.98,275700.0
2011-12-06 15:50:00,31.98,31.99,31.94,31.94,319700.0,31.98,31.99,31.94,31.94,319700.0
2011-12-06 15:55:00,31.95,31.95,31.91,31.92,1066100.0,31.95,31.95,31.91,31.92,1066100.0
2011-12-07 09:30:00,31.82,31.92,31.8,31.83,580200.0,31.82,31.92,31.8,31.83,580200.0
2011-12-07 09:35:00,31.83,31.86,31.71,31.75,409900.0,31.83,31.86,31.71,31.75,409900.0
2011-12-07 09:40:00,31.74,31.77,31.66,31.71,313000.0,31.74,31.77,31.66,31.71,313000.0
2011-12-07 09:45:00,31.71,31.78,31.69,31.72,327600.0,31.71,31.78,31.69,31.72,327600.0
2011-12-07 09:50:00,31.72,31.8,31.72,31.76,206400.0,31.72,31.8,31.72,31.76,206400.0
2011-12-07 09:55:00,31.76,31.85,31.74,31.83,227000.0,31.76,31.85,31.74,31.83,227000.0
2011-12-07 10:00:00,31.82,31.83,31.71,31.79,263400.0,31.82,31.83,31.71,31.79,263400.0
2011-12-07 10:05:00,31.78,31.84,31.69,31.7,190500.0,31.78,31.84,31.69,31.7,190500.0
2011-12-07 10:10:00,31.71,31.78,31.69,31.74,198100.0,31.71,31.78,31.69,31.74,198100.0
2011-12-07 10:15:00,31.74,31.79,31.72,31.75,121300.0,31.74,31.79,31.72,31.75,121300.0
2011-12-07 10:20:00,31.75,31.78,31.72,31.73,114300.0,31.75,31.78,31.72,31.73,114300.0
2011-12-07 10:25:00,31.74,31.77,31.71,31.74,160100.0,31.74,31.77,31.71,31.74,160100.0
2011-12-07 10:30:00,31.74,31.74,31.66,31.7,138600.0,31.74,31.74,31.66,31.7,138600.0
2011-12-07 10:35:00,31.69,31.71,31.47,31.51,651600.0,31.69,31.71,31.47,31.51,651600.0
2011-12-07 10:40:00,31.5,31.53,31.46,31.51,264400.0,31.5,31.53,31.46,31.51,264400.0
2011-12-07 10:45:00,31.51,31.59,31.5,31.57,148000.0,31.51,31.59,31.5,31.57,148000.0
2011-12-07 10:50:00,31.58,31.58,31.51,31.51,110900.0,31.58,31.58,31.51,31.51,110900.0
2011-12-07 10:55:00,31.52,31.54,31.38,31.46,467100.0,31.52,31.54,31.38,31.46,467100.0
2011-12-07 11:00:00,31.47,31.5,31.42,31.47,115200.0,31.47,31.5,31.42,31.47,115200.0
2011-12-07 11:05:00,31.47,31.56,31.47,31.53,131600.0,31.47,31.56,31.47,31.53,131600.0
2011-12-07 11:10:00,31.53,31.55,31.52,31.55,57600.0,31.53,31.55,31.52,31.55,57600.0
2011-12-07 11:15:00,31.55,31.61,31.54,31.59,126500.0,31.55,31.61,31.54,31.59,126500.0
2011-12-07 11:20:00,31.58,31.69,31.58,31.66,160200.0,31.58,31.69,31.58,31.66,160200.0
2011-12-07 11:25:00,31.66,31.76,31.65,31.76,241200.0,31.66,31.76,31.65,31.76,241200.0
2011-12-07 11:30:00,31.76,31.79,31.73,31.74,168000.0,31.76,31.79,31.73,31.74,168000.0
2011-12-07 11:35:00,31.75,31.77,31.71,31.72,77300.0,31.75,31.77,31.71,31.72,77300.0
2011-12-07 11:40:00,31.73,31.74,31.68,31.71,62800.0,31.73,31.74,31.68,31.71,62800.0
2011-12-07 11:45:00,31.71,31.74,31.66,31.69,85200.0,31.71,31.74,31.66,31.69,85200.0
2011-12-07 11:50:00,31.69,31.69,31.66,31.67,68300.0,31.69,31.69,31.66,31.67,68300.0
2011-12-07 11:55:00,31.67,31.68,31.62,31.64,99200.0,31.67,31.68,31.62,31.64,99200.0
2011-12-07 12:00:00,31.64,31.69,31.62,31.66,80500.0,31.64,31.69,31.62,31.66,80500.0
2011-12-07 12:05:00,31.65,31.68,31.62,31.64,59900.0,31.65,31.68,31.62,31.64,59900.0
2011-12-07 12:10:00,31.63,31.64,31.55,31.58,61600.0,31.63,31.64,31.55,31.58,61600.0
2011-12-07 12:15:00,31.58,31.6,31.53,31.56,50600.0,31.58,31.6,31.53,31.56,50600.0
2011-12-07 12:20:00,31.56,31.61,31.54,31.61,47400.0,31.56,31.61,31.54,31.61,47400.0
2011-12-07 12:25:00,31.61,31.69,31.59,31.69,83500.0,31.61,31.69,31.59,31.69,83500.0
2011-12-07 12:30:00,31.68,31.7,31.62,31.64,46200.0,31.68,31.7,31.62,31.64,46200.0
2011-12-07 12:35:00,31.64,31.68,31.64,31.65,30500.0,31.64,31.68,31.64,31.65,30500.0
2011-12-07 12:40:00,31.65,31.76,31.65,31.76,65900.0,31.65,31.76,31.65,31.76,65900.0
2011-12-07 12:45:00,31.77,31.83,31.74,31.79,163900.0,31.77,31.83,31.74,31.79,163900.0
2011-12-07 12:50:00,31.79,31.82,31.74,31.77,66600.0,31.79,31.82,31.74,31.77,66600.0
2011-12-07 12:55:00,31.76,31.8,31.75,31.78,84000.0,31.76,31.8,31.75,31.78,84000.0
2011-12-07 13:00:00,31.78,31.8,31.7,31.7,65900.0,31.78,31.8,31.7,31.7,65900.0
2011-12-07 13:05:00,31.71,31.73,31.67,31.67,64500.0,31.71,31.73,31.67,31.67,64500.0
2011-12-07 13:10:00,31.67,31.68,31.62,31.67,104400.0,31.67,31.68,31.62,31.67,104400.0
2011-12-07 13:15:00,31.67,31.67,31.58,31.64,192900.0,31.67,31.67,31.58,31.64,192900.0
2011-12-07 13:20:00,31.62,31.71,31.58,31.65,179000.0,31.62,31.71,31.58,31.65,179000.0
2011-12-07 13:25:00,31.65,31.73,31.65,31.73,127900.0,31.65,31.73,31.65,31.73,127900.0
2011-12-07 13:30:00,31.73,31.73,31.67,31.68,70000.0,31.73,31.73,31.67,31.68,70000.0
2011-12-07 13:35:00,31.68,31.71,31.67,31.69,33300.0,31.68,31.71,31.67,31.69,33300.0
2011-12-07 13:40:00,31.7,31.71,31.65,31.68,34100.0,31.7,31.71,31.65,31.68,34100.0
2011-12-07 13:45:00,31.68,31.7,31.61,31.65,81400.0,31.68,31.7,31.61,31.65,81400.0
2011-12-07 13:50:00,31.65,31.66,31.61,31.63,62000.0,31.65,31.66,31.61,31.63,62000.0
2011-12-07 13:55:00,31.63,31.66,31.62,31.62,41600.0,31.63,31.66,31.62,31.62,41600.0
2011-12-07 14:00:00,31.62,31.64,31.61,31.62,48700.0,31.62,31.64,31.61,31.62,48700.0
2011-12-07 14:05:00,31.62,31.62,31.56,31.57,83900.0,31.62,31.62,31.56,31.57,83900.0
2011-12-07 14:10:00,31.57,31.59,31.52,31.56,130600.0,31.57,31.59,31.52,31.56,130600.0
2011-12-07 14:15:00,31.57,31.6,31.54,31.55,77200.0,31.57,31.6,31.54,31.55,77200.0
2011-12-07 14:20:00,31.54,31.57,31.54,31.57,21900.0,31.54,31.57,31.54,31.57,21900.0
2011-12-07 14:25:00,31.57,31.63,31.57,31.61,97600.0,31.57,31.63,31.57,31.61,97600.0
2011-12-07 14:30:00,31.61,31.65,31.61,31.61,108200.0,31.61,31.65,31.61,31.61,108200.0
2011-12-07 14:35:00,31.61,31.64,31.58,31.64,67700.0,31.61,31.64,31.58,31.64,67700.0
2011-12-07 14:40:00,31.63,31.64,31.57,31.58,84000.0,31.63,31.64,31.57,31.58,84000.0
2011-12-07 14:45:00,31.59,31.62,31.55,31.56,52200.0,31.59,31.62,31.55,31.56,52200.0
2011-12-07 14:50:00,31.56,31.57,31.52,31.52,72600.0,31.56,31.57,31.52,31.52,72600.0
2011-12-07 14:55:00,31.53,31.54,31.5,31.53,68100.0,31.53,31.54,31.5,31.53,68100.0
2011-12-07 15:00:00,31.52,31.55,31.51,31.55,55600.0,31.52,31.55,31.51,31.55,55600.0
2011-12-07 15:05:00,31.55,31.58,31.54,31.55,56200.0,31.55,31.58,31.54,31.55,56200.0
2011-12-07 15:10:00,31.55,31.57,31.53,31.55,58900.0,31.55,31.57,31.53,31.55,58900.0
2011-12-07 15:15:00,31.55,31.63,31.54,31.57,98000.0,31.55,31.63,31.54,31.57,98000.0
2011-12-07 15:20:00,31.57,31.6,31.56,31.6,103200.0,31.57,31.6,31.56,31.6,103200.0
2011-12-07 15:25:00,31.6,31.62,31.56,31.57,254200.0,31.6,31.62,31.56,31.57,254200.0
2011-12-07 15:30:00,31.58,31.59,31.52,31.55,73100.0,31.58,31.59,31.52,31.55,73100.0
2011-12-07 15:35:00,31.55,31.62,31.55,31.61,120700.0,31.55,31.62,31.55,31.61,120700.0
2011-12-07 15:40:00,31.62,31.68,31.6,31.64,209100.0,31.62,31.68,31.6,31.64,209100.0
2011-12-07 15:45:00,31.63,31.68,31.62,31.66,248300.0,31.63,31.68,31.62,31.66,248300.0
2011-12-07 15:50:00,31.67,31.68,31.64,31.66,142900.0,31.67,31.68,31.64,31.66,142900.0
2011-12-07 15:55:00,31.66,31.71,31.58,31.6,638000.0,31.66,31.71,31.58,31.6,638000.0
2011-12-08 09:30:00,31.13,31.27,31.08,31.24,520900.0,31.13,31.27,31.08,31.24,520900.0
2011-12-08 09:35:00,31.25,31.32,31.18,31.21,301100.0,31.25,31.32,31.18,31.21,301100.0
2011-12-08 09:40:00,31.21,31.24,31.12,31.18,398100.0,31.21,31.24,31.12,31.18,398100.0
2011-12-08 09:45:00,31.19,31.19,31.04,31.12,565100.0,31.19,31.19,31.04,31.12,565100.0
2011-12-08 09:50:00,31.12,31.22,31.08,31.17,472000.0,31.12,31.22,31.08,31.17,472000.0
2011-12-08 09:55:00,31.16,31.16,31.03,31.1,270800.0,31.16,31.16,31.03,31.1,270800.0
2011-12-08 10:00:00,31.09,31.17,30.95,30.96,769500.0,31.09,31.17,30.95,30.96,769500.0
2011-12-08 10:05:00,30.96,31.01,30.92,31.01,417000.0,30.96,31.01,30.92,31.01,417000.0
2011-12-08 10:10:00,30.99,31.12,30.98,31.11,252700.0,30.99,31.12,30.98,31.11,252700.0
2011-12-08 10:15:00,31.11,31.11,30.9,30.91,455000.0,31.11,31.11,30.9,30.91,455000.0
2011-12-08 10:20:00,30.91,30.97,30.58,30.76,1541300.0,30.91,30.97,30.58,30.76,1541300.0
2011-12-08 10:25:00,30.76,30.88,30.71,30.78,568200.0,30.76,30.88,30.71,30.78,568200.0
2011-12-08 10:30:00,30.79,30.95,30.77,30.95,411800.0,30.79,30.95,30.77,30.95,411800.0
2011-12-08 10:35:00,30.95,30.95,30.85,30.87,268200.0,30.95,30.95,30.85,30.87,268200.0
2011-12-08 10:40:00,30.87,30.91,30.79,30.88,506600.0,30.87,30.91,30.79,30.88,506600.0
2011-12-08 10:45:00,30.88,30.94,30.86,30.86,409600.0,30.88,30.94,30.86,30.86,409600.0
2011-12-08 10:50:00,30.86,30.93,30.81,30.85,219400.0,30.86,30.93,30.81,30.85,219400.0
2011-12-08 10:55:00,30.86,30.92,30.74,30.76,409300.0,30.86,30.92,30.74,30.76,409300.0
2011-12-08 11:00:00,30.76,30.78,30.71,30.75,206600.0,30.76,30.78,30.71,30.75,206600.0
2011-12-08 11:05:00,30.73,30.8,30.68,30.69,313300.0,30.73,30.8,30.68,30.69,313300.0
2011-12-08 11:10:00,30.69,30.75,30.62,30.65,764300.0,30.69,30.75,30.62,30.65,764300.0
2011-12-08 11:15:00,30.65,30.68,30.56,30.62,554800.0,30.65,30.68,30.56,30.62,554800.0
2011-12-08 11:20:00,30.63,30.82,30.61,30.78,484200.0,30.63,30.82,30.61,30.78,484200.0
2011-12-08 11:25:00,30.77,30.78,30.68,30.69,168000.0,30.77,30.78,30.68,30.69,168000.0
2011-12-08 11:30:00,30.71,30.8,30.67,30.78,203700.0,30.71,30.8,30.67,30.78,203700.0
2011-12-08 11:35:00,30.78,30.79,30.64,30.71,172800.0,30.78,30.79,30.64,30.71,172800.0
2011-12-08 11:40:00,30.72,30.79,30.69,30.76,169900.0,30.72,30.79,30.69,30.76,169900.0
2011-12-08 11:45:00,30.79,30.89,30.79,30.86,195000.0,30.79,30.89,30.79,30.86,195000.0
2011-12-08 11:50:00,30.86,30.89,30.82,30.86,211000.0,30.86,30.89,30.82,30.86,211000.0
2011-12-08 11:55:00,30.85,30.93,30.85,30.92,186400.0,30.85,30.93,30.85,30.92,186400.0
2011-12-08 12:00:00,30.92,30.93,30.84,30.87,129900.0,30.92,30.93,30.84,30.87,129900.0
2011-12-08 12:05:00,30.87,30.89,30.79,30.87,306700.0,30.87,30.89,30.79,30.87,306700.0
2011-12-08 12:10:00,30.86,30.9,30.82,30.89,123400.0,30.86,30.9,30.82,30.89,123400.0
2011-12-08 12:15:00,30.88,30.94,30.87,30.89,100100.0,30.88,30.94,30.87,30.89,100100.0
2011-12-08 12:20:00,30.89,30.89,30.83,30.83,63700.0,30.89,30.89,30.83,30.83,63700.0
2011-12-08 12:25:00,30.83,30.88,30.79,30.87,168600.0,30.83,30.88,30.79,30.87,168600.0
2011-12-08 12:30:00,30.87,30.9,30.78,30.78,282100.0,30.87,30.9,30.78,30.78,282100.0
2011-12-08 12:35:00,30.79,30.82,30.73,30.74,82400.0,30.79,30.82,30.73,30.74,82400.0
2011-12-08 12:40:00,30.74,30.77,30.71,30.75,138300.0,30.74,30.77,30.71,30.75,138300.0
2011-12-08 12:45:00,30.75,30.79,30.73,30.77,54700.0,30.75,30.79,30.73,30.77,54700.0
2011-12-08 12:50:00,30.77,30.82,30.76,30.77,79000.0,30.77,30.82,30.76,30.77,79000.0
2011-12-08 12:55:00,30.76,30.77,30.68,30.73,193000.0,30.76,30.77,30.68,30.73,193000.0
2011-12-08 13:00:00,30.72,30.72,30.6,30.62,214000.0,30.72,30.72,30.6,30.62,214000.0
2011-12-08 13:05:00,30.62,30.64,30.52,30.61,459800.0,30.62,30.64,30.52,30.61,459800.0
2011-12-08 13:10:00,30.6,30.73,30.57,30.69,174700.0,30.6,30.73,30.57,30.69,174700.0
2011-12-08 13:15:00,30.68,30.7,30.62,30.66,149900.0,30.68,30.7,30.62,30.66,149900.0
2011-12-08 13:20:00,30.66,30.72,30.61,30.66,196100.0,30.66,30.72,30.61,30.66,196100.0
2011-12-08 13:25:00,30.66,30.73,30.65,30.7,239500.0,30.66,30.73,30.65,30.7,239500.0
2011-12-08 13:30:00,30.69,30.7,30.64,30.67,126000.0,30.69,30.7,30.64,30.67,126000.0
2011-12-08 13:35:00,30.67,30.77,30.64,30.76,197800.0,30.67,30.77,30.64,30.76,197800.0
2011-12-08 13:40:00,30.76,30.79,30.73,30.74,100100.0,30.76,30.79,30.73,30.74,100100.0
2011-12-08 13:45:00,30.74,30.75,30.68,30.71,60500.0,30.74,30.75,30.68,30.71,60500.0
2011-12-08 13:50:00,30.71,30.75,30.7,30.74,65300.0,30.71,30.75,30.7,30.74,65300.0
2011-12-08 13:55:00,30.75,30.75,30.66,30.68,82800.0,30.75,30.75,30.66,30.68,82800.0
2011-12-08 14:00:00,30.68,30.68,30.58,30.64,211100.0,30.68,30.68,30.58,30.64,211100.0
2011-12-08 14:05:00,30.64,30.7,30.61,30.69,136800.0,30.64,30.7,30.61,30.69,136800.0
2011-12-08 14:10:00,30.69,30.74,30.67,30.71,68700.0,30.69,30.74,30.67,30.71,68700.0
2011-12-08 14:15:00,30.72,30.76,30.7,30.73,81100.0,30.72,30.76,30.7,30.73,81100.0
2011-12-08 14:20:00,30.72,30.74,30.67,30.72,111600.0,30.72,30.74,30.67,30.72,111600.0
2011-12-08 14:25:00,30.72,30.74,30.69,30.7,69400.0,30.72,30.74,30.69,30.7,69400.0
2011-12-08 14:30:00,30.69,30.72,30.66,30.71,64800.0,30.69,30.72,30.66,30.71,64800.0
2011-12-08 14:35:00,30.71,30.71,30.66,30.67,49100.0,30.71,30.71,30.66,30.67,49100.0
2011-12-08 14:40:00,30.67,30.73,30.66,30.71,133000.0,30.67,30.73,30.66,30.71,133000.0
2011-12-08 14:45:00,30.71,30.77,30.7,30.75,73300.0,30.71,30.77,30.7,30.75,73300.0
2011-12-08 14:50:00,30.76,30.77,30.65,30.66,78200.0,30.76,30.77,30.65,30.66,78200.0
2011-12-08 14:55:00,30.66,30.71,30.64,30.69,225200.0,30.66,30.71,30.64,30.69,225200.0
2011-12-08 15:00:00,30.69,30.76,30.69,30.72,183900.0,30.69,30.76,30.69,30.72,183900.0
2011-12-08 15:05:00,30.71,30.71,30.65,30.66,76900.0,30.71,30.71,30.65,30.66,76900.0
2011-12-08 15:10:00,30.65,30.73,30.65,30.7,157300.0,30.65,30.73,30.65,30.7,157300.0
2011-12-08 15:15:00,30.7,30.77,30.7,30.77,97500.0,30.7,30.77,30.7,30.77,97500.0
2011-12-08 15:20:00,30.76,30.77,30.71,30.74,88800.0,30.76,30.77,30.71,30.74,88800.0
2011-12-08 15:25:00,30.74,30.83,30.74,30.78,200600.0,30.74,30.83,30.74,30.78,200600.0
2011-12-08 15:30:00,30.79,30.89,30.78,30.86,223000.0,30.79,30.89,30.78,30.86,223000.0
2011-12-08 15:35:00,30.86,30.91,30.83,30.83,237800.0,30.86,30.91,30.83,30.83,237800.0
2011-12-08 15:40:00,30.83,30.83,30.7,30.74,261700.0,30.83,30.83,30.7,30.74,261700.0
2011-12-08 15:45:00,30.73,30.78,30.67,30.71,199400.0,30.73,30.78,30.67,30.71,199400.0
2011-12-08 15:50:00,30.7,30.71,30.65,30.7,232200.0,30.7,30.71,30.65,30.7,232200.0
2011-12-08 15:55:00,30.7,30.71,30.64,30.7,655700.0,30.7,30.71,30.64,30.7,655700.0
2011-12-09 09:30:00,31.04,31.11,30.98,31.07,341400.0,31.04,31.11,30.98,31.07,341400.0
2011-12-09 09:35:00,31.07,31.32,31.06,31.19,391500.0,31.07,31.32,31.06,31.19,391500.0
2011-12-09 09:40:00,31.19,31.23,31.13,31.13,370000.0,31.19,31.23,31.13,31.13,370000.0
2011-12-09 09:45:00,31.13,31.19,31.1,31.16,272400.0,31.13,31.19,31.1,31.16,272400.0
2011-12-09 09:50:00,31.16,31.2,31.13,31.18,136700.0,31.16,31.2,31.13,31.18,136700.0
2011-12-09 09:55:00,31.18,31.2,31.08,31.1,108000.0,31.18,31.2,31.08,31.1,108000.0
2011-12-09 10:00:00,31.1,31.16,31.05,31.11,199900.0,31.1,31.16,31.05,31.11,199900.0
2011-12-09 10:05:00,31.11,31.23,31.1,31.22,189300.0,31.11,31.23,31.1,31.22,189300.0
2011-12-09 10:10:00,31.21,31.25,31.11,31.15,412000.0,31.21,31.25,31.11,31.15,412000.0
2011-12-09 10:15:00,31.14,31.15,31.06,31.07,181000.0,31.14,31.15,31.06,31.07,181000.0
2011-12-09 10:20:00,31.07,31.1,30.98,31.04,233600.0,31.07,31.1,30.98,31.04,233600.0
2011-12-09 10:25:00,31.05,31.07,30.97,31.05,223000.0,31.05,31.07,30.97,31.05,223000.0
2011-12-09 10:30:00,31.06,31.12,31.03,31.1,199700.0,31.06,31.12,31.03,31.1,199700.0
2011-12-09 10:35:00,31.09,31.12,31.0,31.03,133200.0,31.09,31.12,31.0,31.03,133200.0
2011-12-09 10:40:00,31.01,31.09,30.93,31.09,336500.0,31.01,31.09,30.93,31.09,336500.0
2011-12-09 10:45:00,31.09,31.1,31.03,31.1,117800.0,31.09,31.1,31.03,31.1,117800.0
2011-12-09 10:50:00,31.1,31.22,31.06,31.2,379000.0,31.1,31.22,31.06,31.2,379000.0
2011-12-09 10:55:00,31.19,31.25,31.16,31.25,157800.0,31.19,31.25,31.16,31.25,157800.0
2011-12-09 11:00:00,31.26,31.46,31.24,31.38,710500.0,31.26,31.46,31.24,31.38,710500.0
2011-12-09 11:05:00,31.38,31.44,31.36,31.4,172600.0,31.38,31.44,31.36,31.4,172600.0
2011-12-09 11:10:00,31.4,31.43,31.26,31.34,185000.0,31.4,31.43,31.26,31.34,185000.0
2011-12-09 11:15:00,31.34,31.34,31.28,31.32,136800.0,31.34,31.34,31.28,31.32,136800.0
2011-12-09 11:20:00,31.32,31.39,31.31,31.36,92900.0,31.32,31.39,31.31,31.36,92900.0
2011-12-09 11:25:00,31.37,31.41,31.34,31.36,118100.0,31.37,31.41,31.34,31.36,118100.0
2011-12-09 11:30:00,31.36,31.41,31.36,31.4,93200.0,31.36,31.41,31.36,31.4,93200.0
2011-12-09 11:35:00,31.39,31.4,31.36,31.37,83800.0,31.39,31.4,31.36,31.37,83800.0
2011-12-09 11:40:00,31.37,31.43,31.35,31.4,195200.0,31.37,31.43,31.35,31.4,195200.0
2011-12-09 11:45:00,31.4,31.41,31.33,31.34,157700.0,31.4,31.41,31.33,31.34,157700.0
2011-12-09 11:50:00,31.32,31.36,31.27,31.29,99800.0,31.32,31.36,31.27,31.29,99800.0
2011-12-09 11:55:00,31.28,31.29,31.19,31.24,193200.0,31.28,31.29,31.19,31.24,193200.0
2011-12-09 12:00:00,31.25,31.28,31.18,31.18,70100.0,31.25,31.28,31.18,31.18,70100.0
2011-12-09 12:05:00,31.18,31.22,31.16,31.2,109300.0,31.18,31.22,31.16,31.2,109300.0
2011-12-09 12:10:00,31.2,31.23,31.19,31.23,78600.0,31.2,31.23,31.19,31.23,78600.0
2011-12-09 12:15:00,31.23,31.28,31.2,31.28,34000.0,31.23,31.28,31.2,31.28,34000.0
2011-12-09 12:20:00,31.27,31.3,31.25,31.25,43600.0,31.27,31.3,31.25,31.25,43600.0
2011-12-09 12:25:00,31.25,31.29,31.2,31.21,110900.0,31.25,31.29,31.2,31.21,110900.0
2011-12-09 12:30:00,31.21,31.25,31.21,31.24,105400.0,31.21,31.25,31.21,31.24,105400.0
2011-12-09 12:35:00,31.24,31.31,31.21,31.29,129600.0,31.24,31.31,31.21,31.29,129600.0
2011-12-09 12:40:00,31.3,31.36,31.28,31.33,99100.0,31.3,31.36,31.28,31.33,99100.0
2011-12-09 12:45:00,31.33,31.36,31.3,31.32,21400.0,31.33,31.36,31.3,31.32,21400.0
2011-12-09 12:50:00,31.31,31.35,31.28,31.33,209900.0,31.31,31.35,31.28,31.33,209900.0
2011-12-09 12:55:00,31.34,31.34,31.29,31.3,68900.0,31.34,31.34,31.29,31.3,68900.0
2011-12-09 13:00:00,31.31,31.34,31.29,31.3,119000.0,31.31,31.34,31.29,31.3,119000.0
2011-12-09 13:05:00,31.3,31.3,31.21,31.23,51300.0,31.3,31.3,31.21,31.23,51300.0
2011-12-09 13:10:00,31.23,31.27,31.23,31.26,34300.0,31.23,31.27,31.23,31.26,34300.0
2011-12-09 13:15:00,31.25,31.27,31.23,31.25,72200.0,31.25,31.27,31.23,31.25,72200.0
2011-12-09 13:20:00,31.26,31.34,31.26,31.32,91400.0,31.26,31.34,31.26,31.32,91400.0
2011-12-09 13:25:00,31.34,31.39,31.33,31.34,152500.0,31.34,31.39,31.33,31.34,152500.0
2011-12-09 13:30:00,31.34,31.36,31.32,31.32,24100.0,31.34,31.36,31.32,31.32,24100.0
2011-12-09 13:35:00,31.32,31.34,31.31,31.32,27600.0,31.32,31.34,31.31,31.32,27600.0
2011-12-09 13:40:00,31.33,31.35,31.33,31.34,18800.0,31.33,31.35,31.33,31.34,18800.0
2011-12-09 13:45:00,31.34,31.35,31.33,31.35,21300.0,31.34,31.35,31.33,31.35,21300.0
2011-12-09 13:50:00,31.36,31.37,31.31,31.32,45600.0,31.36,31.37,31.31,31.32,45600.0
2011-12-09 13:55:00,31.32,31.33,31.29,31.31,45700.0,31.32,31.33,31.29,31.31,45700.0
2011-12-09 14:00:00,31.31,31.34,31.3,31.33,31100.0,31.31,31.34,31.3,31.33,31100.0
2011-12-09 14:05:00,31.33,31.33,31.3,31.31,59900.0,31.33,31.33,31.3,31.31,59900.0
2011-12-09 14:10:00,31.31,31.33,31.29,31.29,33200.0,31.31,31.33,31.29,31.29,33200.0
2011-12-09 14:15:00,31.3,31.32,31.24,31.26,134000.0,31.3,31.32,31.24,31.26,134000.0
2011-12-09 14:20:00,31.26,31.29,31.24,31.27,63200.0,31.26,31.29,31.24,31.27,63200.0
2011-12-09 14:25:00,31.28,31.33,31.26,31.32,50400.0,31.28,31.33,31.26,31.32,50400.0
2011-12-09 14:30:00,31.33,31.4,31.33,31.38,93700.0,31.33,31.4,31.33,31.38,93700.0
2011-12-09 14:35:00,31.38,31.4,31.37,31.38,75400.0,31.38,31.4,31.37,31.38,75400.0
2011-12-09 14:40:00,31.38,31.39,31.35,31.38,46800.0,31.38,31.39,31.35,31.38,46800.0
2011-12-09 14:45:00,31.37,31.4,31.37,31.39,52300.0,31.37,31.4,31.37,31.39,52300.0
2011-12-09 14:50:00,31.4,31.42,31.38,31.38,58300.0,31.4,31.42,31.38,31.38,58300.0
2011-12-09 14:55:00,31.39,31.4,31.36,31.4,100400.0,31.39,31.4,31.36,31.4,100400.0
2011-12-09 15:00:00,31.39,31.4,31.35,31.35,56300.0,31.39,31.4,31.35,31.35,56300.0
2011-12-09 15:05:00,31.36,31.39,31.34,31.39,58500.0,31.36,31.39,31.34,31.39,58500.0
2011-12-09 15:10:00,31.39,31.39,31.36,31.39,88400.0,31.39,31.39,31.36,31.39,88400.0
2011-12-09 15:15:00,31.39,31.39,31.34,31.35,54500.0,31.39,31.39,31.34,31.35,54500.0
2011-12-09 15:20:00,31.35,31.37,31.34,31.36,62400.0,31.35,31.37,31.34,31.36,62400.0
2011-12-09 15:25:00,31.36,31.38,31.35,31.35,38700.0,31.36,31.38,31.35,31.35,38700.0
2011-12-09 15:30:00,31.36,31.36,31.32,31.32,78500.0,31.36,31.36,31.32,31.32,78500.0
2011-12-09 15:35:00,31.32,31.32,31.3,31.31,142000.0,31.32,31.32,31.3,31.31,142000.0
2011-12-09 15:40:00,31.31,31.33,31.31,31.32,103100.0,31.31,31.33,31.31,31.32,103100.0
2011-12-09 15:45:00,31.32,31.33,31.29,31.31,177700.0,31.32,31.33,31.29,31.31,177700.0
2011-12-09 15:50:00,31.32,31.32,31.3,31.32,108300.0,31.32,31.32,31.3,31.32,108300.0
2011-12-09 15:55:00,31.32,31.37,31.29,31.31,800200.0,31.32,31.37,31.29,31.31,800200.0
2011-12-12 09:30:00,30.35,30.38,30.26,30.33,626300.0,30.35,30.38,30.26,30.33,626300.0
2011-12-12 09:35:00,30.33,30.34,30.2,30.3,530000.0,30.33,30.34,30.2,30.3,530000.0
2011-12-12 09:40:00,30.3,30.3,30.2,30.22,178400.0,30.3,30.3,30.2,30.22,178400.0
2011-12-12 09:45:00,30.22,30.35,30.2,30.32,264300.0,30.22,30.35,30.2,30.32,264300.0
2011-12-12 09:50:00,30.31,30.34,30.23,30.27,269100.0,30.31,30.34,30.23,30.27,269100.0
2011-12-12 09:55:00,30.28,30.3,30.1,30.15,598500.0,30.28,30.3,30.1,30.15,598500.0
2011-12-12 10:00:00,30.15,30.17,30.08,30.11,532900.0,30.15,30.17,30.08,30.11,532900.0
2011-12-12 10:05:00,30.1,30.21,30.1,30.2,348900.0,30.1,30.21,30.1,30.2,348900.0
2011-12-12 10:10:00,30.19,30.23,30.15,30.22,172300.0,30.19,30.23,30.15,30.22,172300.0
2011-12-12 10:15:00,30.22,30.22,30.06,30.11,424100.0,30.22,30.22,30.06,30.11,424100.0
2011-12-12 10:20:00,30.1,30.11,30.03,30.08,220700.0,30.1,30.11,30.03,30.08,220700.0
2011-12-12 10:25:00,30.08,30.17,30.05,30.1,204300.0,30.08,30.17,30.05,30.1,204300.0
2011-12-12 10:30:00,30.11,30.11,30.05,30.11,164600.0,30.11,30.11,30.05,30.11,164600.0
2011-12-12 10:35:00,30.11,30.16,30.1,30.11,171900.0,30.11,30.16,30.1,30.11,171900.0
2011-12-12 10:40:00,30.11,30.19,30.08,30.19,311900.0,30.11,30.19,30.08,30.19,311900.0
2011-12-12 10:45:00,30.18,30.18,30.11,30.17,153700.0,30.18,30.18,30.11,30.17,153700.0
2011-12-12 10:50:00,30.17,30.24,30.16,30.2,235500.0,30.17,30.24,30.16,30.2,235500.0
2011-12-12 10:55:00,30.2,30.27,30.18,30.26,194200.0,30.2,30.27,30.18,30.26,194200.0
2011-12-12 11:00:00,30.26,30.3,30.25,30.3,134800.0,30.26,30.3,30.25,30.3,134800.0
2011-12-12 11:05:00,30.3,30.31,30.26,30.28,92300.0,30.3,30.31,30.26,30.28,92300.0
2011-12-12 11:10:00,30.27,30.4,30.26,30.35,189400.0,30.27,30.4,30.26,30.35,189400.0
2011-12-12 11:15:00,30.35,30.39,30.26,30.3,629600.0,30.35,30.39,30.26,30.3,629600.0
2011-12-12 11:20:00,30.3,30.44,30.29,30.42,603700.0,30.3,30.44,30.29,30.42,603700.0
2011-12-12 11:25:00,30.43,30.45,30.38,30.39,123800.0,30.43,30.45,30.38,30.39,123800.0
2011-12-12 11:30:00,30.39,30.45,30.39,30.43,85300.0,30.39,30.45,30.39,30.43,85300.0
2011-12-12 11:35:00,30.43,30.48,30.42,30.44,136800.0,30.43,30.48,30.42,30.44,136800.0
2011-12-12 11:40:00,30.44,30.46,30.36,30.37,147200.0,30.44,30.46,30.36,30.37,147200.0
2011-12-12 11:45:00,30.37,30.4,30.26,30.27,156200.0,30.37,30.4,30.26,30.27,156200.0
2011-12-12 11:50:00,30.27,30.3,30.22,30.25,198300.0,30.27,30.3,30.22,30.25,198300.0
2011-12-12 11:55:00,30.25,30.29,30.19,30.27,131300.0,30.25,30.29,30.19,30.27,131300.0
2011-12-12 12:00:00,30.28,30.28,30.22,30.23,74400.0,30.28,30.28,30.22,30.23,74400.0
2011-12-12 12:05:00,30.24,30.27,30.23,30.24,103000.0,30.24,30.27,30.23,30.24,103000.0
2011-12-12 12:10:00,30.24,30.26,30.2,30.22,123100.0,30.24,30.26,30.2,30.22,123100.0
2011-12-12 12:15:00,30.23,30.24,30.19,30.19,76800.0,30.23,30.24,30.19,30.19,76800.0
2011-12-12 12:20:00,30.2,30.21,30.15,30.16,151000.0,30.2,30.21,30.15,30.16,151000.0
2011-12-12 12:25:00,30.15,30.17,30.14,30.16,131400.0,30.15,30.17,30.14,30.16,131400.0
2011-12-12 12:30:00,30.16,30.16,30.12,30.14,394700.0,30.16,30.16,30.12,30.14,394700.0
2011-12-12 12:35:00,30.15,30.16,30.13,30.14,171200.0,30.15,30.16,30.13,30.14,171200.0
2011-12-12 12:40:00,30.14,30.22,30.12,30.21,246300.0,30.14,30.22,30.12,30.21,246300.0
2011-12-12 12:45:00,30.21,30.23,30.19,30.21,167000.0,30.21,30.23,30.19,30.21,167000.0
2011-12-12 12:50:00,30.2,30.21,30.15,30.18,126700.0,30.2,30.21,30.15,30.18,126700.0
2011-12-12 12:55:00,30.19,30.22,30.16,30.19,154400.0,30.19,30.22,30.16,30.19,154400.0
2011-12-12 13:00:00,30.19,30.2,30.16,30.18,63200.0,30.19,30.2,30.16,30.18,63200.0
2011-12-12 13:05:00,30.19,30.19,30.13,30.16,139000.0,30.19,30.19,30.13,30.16,139000.0
2011-12-12 13:10:00,30.16,30.2,30.13,30.19,87200.0,30.16,30.2,30.13,30.19,87200.0
2011-12-12 13:15:00,30.19,30.21,30.1,30.11,158100.0,30.19,30.21,30.1,30.11,158100.0
2011-12-12 13:20:00,30.12,30.15,30.09,30.11,158400.0,30.12,30.15,30.09,30.11,158400.0
2011-12-12 13:25:00,30.12,30.2,30.12,30.16,118300.0,30.12,30.2,30.12,30.16,118300.0
2011-12-12 13:30:00,30.16,30.21,30.15,30.19,75600.0,30.16,30.21,30.15,30.19,75600.0
2011-12-12 13:35:00,30.18,30.22,30.16,30.22,119200.0,30.18,30.22,30.16,30.22,119200.0
2011-12-12 13:40:00,30.22,30.27,30.22,30.27,106500.0,30.22,30.27,30.22,30.27,106500.0
2011-12-12 13:45:00,30.27,30.29,30.26,30.28,61800.0,30.27,30.29,30.26,30.28,61800.0
2011-12-12 13:50:00,30.29,30.29,30.22,30.23,68600.0,30.29,30.29,30.22,30.23,68600.0
2011-12-12 13:55:00,30.22,30.24,30.22,30.24,40500.0,30.22,30.24,30.22,30.24,40500.0
2011-12-12 14:00:00,30.24,30.28,30.22,30.27,42500.0,30.24,30.28,30.22,30.27,42500.0
2011-12-12 14:05:00,30.27,30.27,30.21,30.24,51300.0,30.27,30.27,30.21,30.24,51300.0
2011-12-12 14:10:00,30.24,30.25,30.18,30.2,146900.0,30.24,30.25,30.18,30.2,146900.0
2011-12-12 14:15:00,30.2,30.27,30.2,30.26,76500.0,30.2,30.27,30.2,30.26,76500.0
2011-12-12 14:20:00,30.27,30.34,30.26,30.33,172200.0,30.27,30.34,30.26,30.33,172200.0
2011-12-12 14:25:00,30.33,30.34,30.29,30.31,117200.0,30.33,30.34,30.29,30.31,117200.0
2011-12-12 14:30:00,30.31,30.36,30.3,30.34,128000.0,30.31,30.36,30.3,30.34,128000.0
2011-12-12 14:35:00,30.34,30.36,30.32,30.33,401600.0,30.34,30.36,30.32,30.33,401600.0
2011-12-12 14:40:00,30.33,30.36,30.33,30.35,79200.0,30.33,30.36,30.33,30.35,79200.0
2011-12-12 14:45:00,30.35,30.38,30.35,30.36,82900.0,30.35,30.38,30.35,30.36,82900.0
2011-12-12 14:50:00,30.37,30.37,30.35,30.37,55200.0,30.37,30.37,30.35,30.37,55200.0
2011-12-12 14:55:00,30.36,30.4,30.36,30.38,117700.0,30.36,30.4,30.36,30.38,117700.0
2011-12-12 15:00:00,30.39,30.4,30.37,30.39,54800.0,30.39,30.4,30.37,30.39,54800.0
2011-12-12 15:05:00,30.4,30.42,30.35,30.37,116100.0,30.4,30.42,30.35,30.37,116100.0
2011-12-12 15:10:00,30.36,30.37,30.34,30.35,57300.0,30.36,30.37,30.34,30.35,57300.0
2011-12-12 15:15:00,30.36,30.37,30.35,30.36,47400.0,30.36,30.37,30.35,30.36,47400.0
2011-12-12 15:20:00,30.36,30.38,30.34,30.35,70300.0,30.36,30.38,30.34,30.35,70300.0
2011-12-12 15:25:00,30.36,30.44,30.35,30.39,186300.0,30.36,30.44,30.35,30.39,186300.0
2011-12-12 15:30:00,30.4,30.41,30.38,30.39,149200.0,30.4,30.41,30.38,30.39,149200.0
2011-12-12 15:35:00,30.4,30.43,30.39,30.42,147800.0,30.4,30.43,30.39,30.42,147800.0
2011-12-12 15:40:00,30.43,30.44,30.36,30.37,142300.0,30.43,30.44,30.36,30.37,142300.0
2011-12-12 15:45:00,30.37,30.39,30.35,30.39,159100.0,30.37,30.39,30.35,30.39,159100.0
2011-12-12 15:50:00,30.39,30.46,30.37,30.44,389400.0,30.39,30.46,30.37,30.44,389400.0
2011-12-12 15:55:00,30.44,30.51,30.42,30.5,815400.0,30.44,30.51,30.42,30.5,815400.0
2011-12-13 09:30:00,30.41,30.52,30.41,30.49,258200.0,30.41,30.52,30.41,30.49,258200.0
2011-12-13 09:35:00,30.48,30.52,30.47,30.5,151500.0,30.48,30.52,30.47,30.5,151500.0
2011-12-13 09:40:00,30.51,30.67,30.5,30.66,368300.0,30.51,30.67,30.5,30.66,368300.0
2011-12-13 09:45:00,30.66,30.93,30.66,30.88,1002200.0,30.66,30.93,30.66,30.88,1002200.0
2011-12-13 09:50:00,30.88,31.13,30.82,30.85,1024000.0,30.88,31.13,30.82,30.85,1024000.0
2011-12-13 09:55:00,30.84,30.9,30.78,30.81,425900.0,30.84,30.9,30.78,30.81,425900.0
2011-12-13 10:00:00,30.82,30.89,30.79,30.87,181900.0,30.82,30.89,30.79,30.87,181900.0
2011-12-13 10:05:00,30.87,30.9,30.73,30.77,235500.0,30.87,30.9,30.73,30.77,235500.0
2011-12-13 10:10:00,30.76,30.83,30.75,30.75,127400.0,30.76,30.83,30.75,30.75,127400.0
2011-12-13 10:15:00,30.75,30.79,30.71,30.74,353200.0,30.75,30.79,30.71,30.74,353200.0
2011-12-13 10:20:00,30.74,30.78,30.69,30.7,107700.0,30.74,30.78,30.69,30.7,107700.0
2011-12-13 10:25:00,30.69,30.72,30.52,30.56,319500.0,30.69,30.72,30.52,30.56,319500.0
2011-12-13 10:30:00,30.55,30.61,30.54,30.56,212100.0,30.55,30.61,30.54,30.56,212100.0
2011-12-13 10:35:00,30.55,30.55,30.45,30.48,479600.0,30.55,30.55,30.45,30.48,479600.0
2011-12-13 10:40:00,30.49,30.51,30.38,30.49,535600.0,30.49,30.51,30.38,30.49,535600.0
2011-12-13 10:45:00,30.49,30.5,30.33,30.38,479200.0,30.49,30.5,30.33,30.38,479200.0
2011-12-13 10:50:00,30.38,30.43,30.26,30.42,253400.0,30.38,30.43,30.26,30.42,253400.0
2011-12-13 10:55:00,30.42,30.44,30.31,30.32,190300.0,30.42,30.44,30.31,30.32,190300.0
2011-12-13 11:00:00,30.32,30.38,30.25,30.29,276900.0,30.32,30.38,30.25,30.29,276900.0
2011-12-13 11:05:00,30.28,30.32,30.19,30.31,667200.0,30.28,30.32,30.19,30.31,667200.0
2011-12-13 11:10:00,30.31,30.35,30.28,30.35,205100.0,30.31,30.35,30.28,30.35,205100.0
2011-12-13 11:15:00,30.35,30.37,30.31,30.35,333600.0,30.35,30.37,30.31,30.35,333600.0
2011-12-13 11:20:00,30.34,30.36,30.32,30.35,203000.0,30.34,30.36,30.32,30.35,203000.0
2011-12-13 11:25:00,30.35,30.37,30.33,30.33,206200.0,30.35,30.37,30.33,30.33,206200.0
2011-12-13 11:30:00,30.34,30.45,30.32,30.45,342800.0,30.34,30.45,30.32,30.45,342800.0
2011-12-13 11:35:00,30.46,30.51,30.44,30.5,145700.0,30.46,30.51,30.44,30.5,145700.0
2011-12-13 11:40:00,30.49,30.51,30.44,30.46,87100.0,30.49,30.51,30.44,30.46,87100.0
2011-12-13 11:45:00,30.45,30.5,30.45,30.48,70400.0,30.45,30.5,30.45,30.48,70400.0
2011-12-13 11:50:00,30.48,30.49,30.45,30.46,48100.0,30.48,30.49,30.45,30.46,48100.0
2011-12-13 11:55:00,30.46,30.48,30.43,30.48,56900.0,30.46,30.48,30.43,30.48,56900.0
2011-12-13 12:00:00,30.48,30.52,30.43,30.44,87700.0,30.48,30.52,30.43,30.44,87700.0
2011-12-13 12:05:00,30.44,30.45,30.39,30.39,148100.0,30.44,30.45,30.39,30.39,148100.0
2011-12-13 12:10:00,30.39,30.42,30.37,30.42,38100.0,30.39,30.42,30.37,30.42,38100.0
2011-12-13 12:15:00,30.4,30.42,30.37,30.37,90900.0,30.4,30.42,30.37,30.37,90900.0
2011-12-13 12:20:00,30.37,30.38,30.31,30.34,144800.0,30.37,30.38,30.31,30.34,144800.0
2011-12-13 12:25:00,30.33,30.34,30.27,30.29,157000.0,30.33,30.34,30.27,30.29,157000.0
2011-12-13 12:30:00,30.29,30.31,30.26,30.26,141400.0,30.29,30.31,30.26,30.26,141400.0
2011-12-13 12:35:00,30.26,30.31,30.23,30.25,235800.0,30.26,30.31,30.23,30.25,235800.0
2011-12-13 12:40:00,30.25,30.29,30.21,30.27,111600.0,30.25,30.29,30.21,30.27,111600.0
2011-12-13 12:45:00,30.26,30.33,30.25,30.32,86300.0,30.26,30.33,30.25,30.32,86300.0
2011-12-13 12:50:00,30.33,30.34,30.3,30.33,59100.0,30.33,30.34,30.3,30.33,59100.0
2011-12-13 12:55:00,30.31,30.35,30.27,30.33,82700.0,30.31,30.35,30.27,30.33,82700.0
2011-12-13 13:00:00,30.32,30.36,30.28,30.32,78100.0,30.32,30.36,30.28,30.32,78100.0
2011-12-13 13:05:00,30.32,30.32,30.23,30.28,149200.0,30.32,30.32,30.23,30.28,149200.0
2011-12-13 13:10:00,30.25,30.38,30.25,30.34,131200.0,30.25,30.38,30.25,30.34,131200.0
2011-12-13 13:15:00,30.34,30.41,30.33,30.38,91700.0,30.34,30.41,30.33,30.38,91700.0
2011-12-13 13:20:00,30.39,30.4,30.34,30.35,213900.0,30.39,30.4,30.34,30.35,213900.0
2011-12-13 13:25:00,30.36,30.39,30.34,30.35,133000.0,30.36,30.39,30.34,30.35,133000.0
2011-12-13 13:30:00,30.34,30.43,30.31,30.42,152300.0,30.34,30.43,30.31,30.42,152300.0
2011-12-13 13:35:00,30.43,30.44,30.31,30.33,93100.0,30.43,30.44,30.31,30.33,93100.0
2011-12-13 13:40:00,30.32,30.37,30.3,30.36,68800.0,30.32,30.37,30.3,30.36,68800.0
2011-12-13 13:45:00,30.35,30.37,30.33,30.33,33600.0,30.35,30.37,30.33,30.33,33600.0
2011-12-13 13:50:00,30.34,30.36,30.34,30.36,24500.0,30.34,30.36,30.34,30.36,24500.0
2011-12-13 13:55:00,30.35,30.37,30.34,30.36,30700.0,30.35,30.37,30.34,30.36,30700.0
2011-12-13 14:00:00,30.35,30.41,30.35,30.4,70100.0,30.35,30.41,30.35,30.4,70100.0
2011-12-13 14:05:00,30.41,30.42,30.4,30.41,62500.0,30.41,30.42,30.4,30.41,62500.0
2011-12-13 14:10:00,30.42,30.42,30.28,30.32,177100.0,30.42,30.42,30.28,30.32,177100.0
2011-12-13 14:15:00,30.32,30.33,30.17,30.19,269800.0,30.32,30.33,30.17,30.19,269800.0
2011-12-13 14:20:00,30.18,30.26,30.12,30.14,627100.0,30.18,30.26,30.12,30.14,627100.0
2011-12-13 14:25:00,30.13,30.36,30.1,30.34,595700.0,30.13,30.36,30.1,30.34,595700.0
2011-12-13 14:30:00,30.32,30.32,30.15,30.17,284500.0,30.32,30.32,30.15,30.17,284500.0
2011-12-13 14:35:00,30.17,30.17,29.78,29.85,2838400.0,30.17,30.17,29.78,29.85,2838400.0
2011-12-13 14:40:00,29.85,29.98,29.73,29.88,1596800.0,29.85,29.98,29.73,29.88,1596800.0
2011-12-13 14:45:00,29.87,29.98,29.78,29.85,565100.0,29.87,29.98,29.78,29.85,565100.0
2011-12-13 14:50:00,29.84,29.99,29.81,29.96,433900.0,29.84,29.99,29.81,29.96,433900.0
2011-12-13 14:55:00,29.95,29.99,29.84,29.87,516600.0,29.95,29.99,29.84,29.87,516600.0
2011-12-13 15:00:00,29.87,30.0,29.84,29.94,287500.0,29.87,30.0,29.84,29.94,287500.0
2011-12-13 15:05:00,29.95,30.02,29.87,29.9,286800.0,29.95,30.02,29.87,29.9,286800.0
2011-12-13 15:10:00,29.9,29.93,29.85,29.87,358900.0,29.9,29.93,29.85,29.87,358900.0
2011-12-13 15:15:00,29.87,29.9,29.71,29.74,696900.0,29.87,29.9,29.71,29.74,696900.0
2011-12-13 15:20:00,29.74,29.88,29.71,29.78,551300.0,29.74,29.88,29.71,29.78,551300.0
2011-12-13 15:25:00,29.77,29.78,29.66,29.68,419500.0,29.77,29.78,29.66,29.68,419500.0
2011-12-13 15:30:00,29.68,29.72,29.64,29.65,449400.0,29.68,29.72,29.64,29.65,449400.0
2011-12-13 15:35:00,29.65,29.69,29.58,29.68,636500.0,29.65,29.69,29.58,29.68,636500.0
2011-12-13 15:40:00,29.67,29.76,29.64,29.76,364700.0,29.67,29.76,29.64,29.76,364700.0
2011-12-13 15:45:00,29.75,29.83,29.71,29.82,526100.0,29.75,29.83,29.71,29.82,526100.0
2011-12-13 15:50:00,29.83,29.83,29.7,29.71,362000.0,29.83,29.83,29.7,29.71,362000.0
2011-12-13 15:55:00,29.71,29.89,29.71,29.84,689200.0,29.71,29.89,29.71,29.84,689200.0
2011-12-14 09:30:00,28.35,28.51,28.23,28.45,2064600.0,28.35,28.51,28.23,28.45,2064600.0
2011-12-14 09:35:00,28.44,28.63,28.42,28.63,718300.0,28.44,28.63,28.42,28.63,718300.0
2011-12-14 09:40:00,28.63,28.68,28.52,28.53,861600.0,28.63,28.68,28.52,28.53,861600.0
2011-12-14 09:45:00,28.53,28.6,28.41,28.41,927800.0,28.53,28.6,28.41,28.41,927800.0
2011-12-14 09:50:00,28.41,28.47,28.38,28.46,858200.0,28.41,28.47,28.38,28.46,858200.0
2011-12-14 09:55:00,28.46,28.54,28.42,28.52,613100.0,28.46,28.54,28.42,28.52,613100.0
2011-12-14 10:00:00,28.53,28.53,28.28,28.37,1053200.0,28.53,28.53,28.28,28.37,1053200.0
2011-12-14 10:05:00,28.37,28.45,28.31,28.37,811000.0,28.37,28.45,28.31,28.37,811000.0
2011-12-14 10:10:00,28.36,28.36,28.22,28.27,647600.0,28.36,28.36,28.22,28.27,647600.0
2011-12-14 10:15:00,28.27,28.32,28.21,28.28,611000.0,28.27,28.32,28.21,28.28,611000.0
2011-12-14 10:20:00,28.29,28.35,28.24,28.24,786200.0,28.29,28.35,28.24,28.24,786200.0
2011-12-14 10:25:00,28.24,28.36,28.21,28.36,833400.0,28.24,28.36,28.21,28.36,833400.0
2011-12-14 10:30:00,28.35,28.42,28.21,28.22,785600.0,28.35,28.42,28.21,28.22,785600.0
2011-12-14 10:35:00,28.22,28.31,28.22,28.25,441700.0,28.22,28.31,28.22,28.25,441700.0
2011-12-14 10:40:00,28.25,28.27,28.1,28.19,992700.0,28.25,28.27,28.1,28.19,992700.0
2011-12-14 10:45:00,28.19,28.23,28.1,28.19,894200.0,28.19,28.23,28.1,28.19,894200.0
2011-12-14 10:50:00,28.19,28.2,27.98,28.06,1546100.0,28.19,28.2,27.98,28.06,1546100.0
2011-12-14 10:55:00,28.06,28.06,27.88,27.92,1230000.0,28.06,28.06,27.88,27.92,1230000.0
2011-12-14 11:00:00,27.91,28.04,27.91,28.02,868900.0,27.91,28.04,27.91,28.02,868900.0
2011-12-14 11:05:00,28.03,28.23,28.01,28.13,980400.0,28.03,28.23,28.01,28.13,980400.0
2011-12-14 11:10:00,28.13,28.16,27.83,27.93,1863500.0,28.13,28.16,27.83,27.93,1863500.0
2011-12-14 11:15:00,27.92,27.97,27.85,27.94,558300.0,27.92,27.97,27.85,27.94,558300.0
2011-12-14 11:20:00,27.93,27.94,27.78,27.88,906800.0,27.93,27.94,27.78,27.88,906800.0
2011-12-14 11:25:00,27.89,27.98,27.86,27.92,331900.0,27.89,27.98,27.86,27.92,331900.0
2011-12-14 11:30:00,27.93,27.95,27.75,27.94,611300.0,27.93,27.95,27.75,27.94,611300.0
2011-12-14 11:35:00,27.94,27.95,27.88,27.92,320900.0,27.94,27.95,27.88,27.92,320900.0
2011-12-14 11:40:00,27.93,28.04,27.9,28.02,552400.0,27.93,28.04,27.9,28.02,552400.0
2011-12-14 11:45:00,28.02,28.13,28.0,28.09,494100.0,28.02,28.13,28.0,28.09,494100.0
2011-12-14 11:50:00,28.09,28.21,28.07,28.18,580000.0,28.09,28.21,28.07,28.18,580000.0
2011-12-14 11:55:00,28.19,28.21,28.09,28.15,582700.0,28.19,28.21,28.09,28.15,582700.0
2011-12-14 12:00:00,28.16,28.16,28.05,28.1,578600.0,28.16,28.16,28.05,28.1,578600.0
2011-12-14 12:05:00,28.1,28.2,28.07,28.2,395900.0,28.1,28.2,28.07,28.2,395900.0
2011-12-14 12:10:00,28.2,28.39,28.2,28.38,905800.0,28.2,28.39,28.2,28.38,905800.0
2011-12-14 12:15:00,28.38,28.49,28.33,28.38,716500.0,28.38,28.49,28.33,28.38,716500.0
2011-12-14 12:20:00,28.38,28.42,28.31,28.36,314600.0,28.38,28.42,28.31,28.36,314600.0
2011-12-14 12:25:00,28.37,28.4,28.34,28.37,771000.0,28.37,28.4,28.34,28.37,771000.0
2011-12-14 12:30:00,28.37,28.54,28.37,28.52,585900.0,28.37,28.54,28.37,28.52,585900.0
2011-12-14 12:35:00,28.52,28.52,28.37,28.39,347600.0,28.52,28.52,28.37,28.39,347600.0
2011-12-14 12:40:00,28.39,28.53,28.38,28.48,442800.0,28.39,28.53,28.38,28.48,442800.0
2011-12-14 12:45:00,28.48,28.55,28.42,28.44,316100.0,28.48,28.55,28.42,28.44,316100.0
2011-12-14 12:50:00,28.44,28.45,28.36,28.4,215600.0,28.44,28.45,28.36,28.4,215600.0
2011-12-14 12:55:00,28.4,28.48,28.39,28.44,179000.0,28.4,28.48,28.39,28.44,179000.0
2011-12-14 13:00:00,28.44,28.48,28.28,28.3,246500.0,28.44,28.48,28.28,28.3,246500.0
2011-12-14 13:05:00,28.3,28.36,28.22,28.24,253600.0,28.3,28.36,28.22,28.24,253600.0
2011-12-14 13:10:00,28.24,28.28,28.17,28.28,405900.0,28.24,28.28,28.17,28.28,405900.0
2011-12-14 13:15:00,28.26,28.35,28.26,28.31,149100.0,28.26,28.35,28.26,28.31,149100.0
2011-12-14 13:20:00,28.31,28.45,28.08,28.11,824900.0,28.31,28.45,28.08,28.11,824900.0
2011-12-14 13:25:00,28.1,28.11,28.0,28.1,580700.0,28.1,28.11,28.0,28.1,580700.0
2011-12-14 13:30:00,28.11,28.13,28.05,28.1,313300.0,28.11,28.13,28.05,28.1,313300.0
2011-12-14 13:35:00,28.1,28.14,28.06,28.09,243500.0,28.1,28.14,28.06,28.09,243500.0
2011-12-14 13:40:00,28.09,28.11,28.03,28.08,144600.0,28.09,28.11,28.03,28.08,144600.0
2011-12-14 13:45:00,28.09,28.11,28.01,28.01,237900.0,28.09,28.11,28.01,28.01,237900.0
2011-12-14 13:50:00,28.01,28.02,27.9,27.9,519000.0,28.01,28.02,27.9,27.9,519000.0
2011-12-14 13:55:00,27.91,27.95,27.86,27.9,367600.0,27.91,27.95,27.86,27.9,367600.0
2011-12-14 14:00:00,27.91,27.92,27.8,27.88,544500.0,27.91,27.92,27.8,27.88,544500.0
2011-12-14 14:05:00,27.88,27.93,27.78,27.81,993900.0,27.88,27.93,27.78,27.81,993900.0
2011-12-14 14:10:00,27.81,27.92,27.75,27.83,673400.0,27.81,27.92,27.75,27.83,673400.0
2011-12-14 14:15:00,27.84,28.0,27.79,27.97,532300.0,27.84,28.0,27.79,27.97,532300.0
2011-12-14 14:20:00,27.97,28.01,27.93,27.97,461900.0,27.97,28.01,27.93,27.97,461900.0
2011-12-14 14:25:00,27.98,28.12,27.97,28.03,507800.0,27.98,28.12,27.97,28.03,507800.0
2011-12-14 14:30:00,28.03,28.05,27.94,27.94,217900.0,28.03,28.05,27.94,27.94,217900.0
2011-12-14 14:35:00,27.95,27.95,27.83,27.86,295000.0,27.95,27.95,27.83,27.86,295000.0
2011-12-14 14:40:00,27.87,28.01,27.87,28.0,235300.0,27.87,28.01,27.87,28.0,235300.0
2011-12-14 14:45:00,28.0,28.1,27.96,28.04,362600.0,28.0,28.1,27.96,28.04,362600.0
2011-12-14 14:50:00,28.05,28.05,27.91,27.91,243800.0,28.05,28.05,27.91,27.91,243800.0
2011-12-14 14:55:00,27.91,27.96,27.87,27.95,135500.0,27.91,27.96,27.87,27.95,135500.0
2011-12-14 15:00:00,27.95,28.02,27.92,27.96,153400.0,27.95,28.02,27.92,27.96,153400.0
2011-12-14 15:05:00,27.96,27.97,27.86,27.89,470600.0,27.96,27.97,27.86,27.89,470600.0
2011-12-14 15:10:00,27.9,28.1,27.9,28.05,315400.0,27.9,28.1,27.9,28.05,315400.0
2011-12-14 15:15:00,28.06,28.09,27.98,28.07,361500.0,28.06,28.09,27.98,28.07,361500.0
2011-12-14 15:20:00,28.07,28.07,27.97,28.02,385500.0,28.07,28.07,27.97,28.02,385500.0
2011-12-14 15:25:00,28.03,28.08,27.99,28.07,285400.0,28.03,28.08,27.99,28.07,285400.0
2011-12-14 15:30:00,28.07,28.09,27.99,28.02,150300.0,28.07,28.09,27.99,28.02,150300.0
2011-12-14 15:35:00,28.03,28.06,27.91,28.0,362500.0,28.03,28.06,27.91,28.0,362500.0
2011-12-14 15:40:00,28.0,28.09,27.99,28.08,329700.0,28.0,28.09,27.99,28.08,329700.0
2011-12-14 15:45:00,28.07,28.13,28.06,28.11,630600.0,28.07,28.13,28.06,28.11,630600.0
2011-12-14 15:50:00,28.11,28.13,28.08,28.1,609900.0,28.11,28.13,28.08,28.1,609900.0
2011-12-14 15:55:00,28.09,28.11,28.07,28.08,1919300.0,28.09,28.11,28.07,28.08,1919300.0
2011-12-15 09:30:00,28.41,28.44,28.23,28.24,568900.0,28.41,28.44,28.23,28.24,568900.0
2011-12-15 09:35:00,28.24,28.33,28.15,28.27,496400.0,28.24,28.33,28.15,28.27,496400.0
2011-12-15 09:40:00,28.25,28.25,28.16,28.19,422900.0,28.25,28.25,28.16,28.19,422900.0
2011-12-15 09:45:00,28.19,28.19,28.12,28.17,497200.0,28.19,28.19,28.12,28.17,497200.0
2011-12-15 09:50:00,28.17,28.27,28.13,28.18,581900.0,28.17,28.27,28.13,28.18,581900.0
2011-12-15 09:55:00,28.18,28.22,28.12,28.14,248000.0,28.18,28.22,28.12,28.14,248000.0
2011-12-15 10:00:00,28.14,28.31,28.0,28.02,1007400.0,28.14,28.31,28.0,28.02,1007400.0
2011-12-15 10:05:00,28.01,28.06,27.95,27.95,612600.0,28.01,28.06,27.95,27.95,612600.0
2011-12-15 10:10:00,27.96,27.98,27.86,27.98,778000.0,27.96,27.98,27.86,27.98,778000.0
2011-12-15 10:15:00,27.99,28.02,27.91,27.97,312100.0,27.99,28.02,27.91,27.97,312100.0
2011-12-15 10:20:00,27.97,28.09,27.96,28.04,382000.0,27.97,28.09,27.96,28.04,382000.0
2011-12-15 10:25:00,28.04,28.04,27.96,28.0,311700.0,28.04,28.04,27.96,28.0,311700.0
2011-12-15 10:30:00,27.99,28.0,27.92,27.93,180600.0,27.99,28.0,27.92,27.93,180600.0
2011-12-15 10:35:00,27.92,27.96,27.8,27.81,617400.0,27.92,27.96,27.8,27.81,617400.0
2011-12-15 10:40:00,27.81,27.83,27.73,27.79,433800.0,27.81,27.83,27.73,27.79,433800.0
2011-12-15 10:45:00,27.79,27.94,27.7,27.93,680600.0,27.79,27.94,27.7,27.93,680600.0
2011-12-15 10:50:00,27.93,27.93,27.85,27.88,361600.0,27.93,27.93,27.85,27.88,361600.0
2011-12-15 10:55:00,27.88,27.97,27.86,27.93,333000.0,27.88,27.97,27.86,27.93,333000.0
2011-12-15 11:00:00,27.94,28.09,27.94,28.09,365600.0,27.94,28.09,27.94,28.09,365600.0
2011-12-15 11:05:00,28.09,28.09,27.95,27.96,232500.0,28.09,28.09,27.95,27.96,232500.0
2011-12-15 11:10:00,27.94,28.05,27.9,28.03,281000.0,27.94,28.05,27.9,28.03,281000.0
2011-12-15 11:15:00,28.03,28.07,27.95,27.96,303700.0,28.03,28.07,27.95,27.96,303700.0
2011-12-15 11:20:00,27.96,27.99,27.89,27.98,189800.0,27.96,27.99,27.89,27.98,189800.0
2011-12-15 11:25:00,27.98,28.17,27.97,28.14,321100.0,27.98,28.17,27.97,28.14,321100.0
2011-12-15 11:30:00,28.15,28.28,28.14,28.21,520800.0,28.15,28.28,28.14,28.21,520800.0
2011-12-15 11:35:00,28.2,28.22,28.11,28.13,565300.0,28.2,28.22,28.11,28.13,565300.0
2011-12-15 11:40:00,28.13,28.17,28.12,28.15,119400.0,28.13,28.17,28.12,28.15,119400.0
2011-12-15 11:45:00,28.15,28.28,28.14,28.17,268100.0,28.15,28.28,28.14,28.17,268100.0
2011-12-15 11:50:00,28.16,28.16,28.0,28.07,395400.0,28.16,28.16,28.0,28.07,395400.0
2011-12-15 11:55:00,28.08,28.14,28.03,28.13,176000.0,28.08,28.14,28.03,28.13,176000.0
2011-12-15 12:00:00,28.12,28.21,28.12,28.17,100000.0,28.12,28.21,28.12,28.17,100000.0
2011-12-15 12:05:00,28.17,28.18,28.07,28.1,158600.0,28.17,28.18,28.07,28.1,158600.0
2011-12-15 12:10:00,28.1,28.14,28.06,28.13,229500.0,28.1,28.14,28.06,28.13,229500.0
2011-12-15 12:15:00,28.13,28.17,28.11,28.14,124900.0,28.13,28.17,28.11,28.14,124900.0
2011-12-15 12:20:00,28.15,28.24,28.14,28.15,108100.0,28.15,28.24,28.14,28.15,108100.0
2011-12-15 12:25:00,28.15,28.27,28.14,28.26,456900.0,28.15,28.27,28.14,28.26,456900.0
2011-12-15 12:30:00,28.27,28.44,28.27,28.38,548100.0,28.27,28.44,28.27,28.38,548100.0
2011-12-15 12:35:00,28.38,28.4,28.32,28.35,224500.0,28.38,28.4,28.32,28.35,224500.0
2011-12-15 12:40:00,28.35,28.37,28.32,28.33,70700.0,28.35,28.37,28.32,28.33,70700.0
2011-12-15 12:45:00,28.32,28.35,28.27,28.31,194700.0,28.32,28.35,28.27,28.31,194700.0
2011-12-15 12:50:00,28.3,28.3,28.23,28.26,105400.0,28.3,28.3,28.23,28.26,105400.0
2011-12-15 12:55:00,28.27,28.29,28.24,28.29,85400.0,28.27,28.29,28.24,28.29,85400.0
2011-12-15 13:00:00,28.3,28.39,28.29,28.38,144500.0,28.3,28.39,28.29,28.38,144500.0
2011-12-15 13:05:00,28.38,28.43,28.33,28.39,171100.0,28.38,28.43,28.33,28.39,171100.0
2011-12-15 13:10:00,28.4,28.44,28.38,28.41,115600.0,28.4,28.44,28.38,28.41,115600.0
2011-12-15 13:15:00,28.41,28.48,28.37,28.47,246800.0,28.41,28.48,28.37,28.47,246800.0
2011-12-15 13:20:00,28.46,28.5,28.43,28.46,298600.0,28.46,28.5,28.43,28.46,298600.0
2011-12-15 13:25:00,28.45,28.47,28.41,28.43,76100.0,28.45,28.47,28.41,28.43,76100.0
2011-12-15 13:30:00,28.43,28.45,28.37,28.37,170200.0,28.43,28.45,28.37,28.37,170200.0
2011-12-15 13:35:00,28.38,28.39,28.35,28.37,202100.0,28.38,28.39,28.35,28.37,202100.0
2011-12-15 13:40:00,28.37,28.42,28.3,28.4,270400.0,28.37,28.42,28.3,28.4,270400.0
2011-12-15 13:45:00,28.4,28.43,28.33,28.33,87700.0,28.4,28.43,28.33,28.33,87700.0
2011-12-15 13:50:00,28.32,28.32,28.26,28.26,96500.0,28.32,28.32,28.26,28.26,96500.0
2011-12-15 13:55:00,28.27,28.29,28.23,28.24,106800.0,28.27,28.29,28.23,28.24,106800.0
2011-12-15 14:00:00,28.24,28.34,28.24,28.33,121400.0,28.24,28.34,28.24,28.33,121400.0
2011-12-15 14:05:00,28.32,28.32,28.26,28.27,163900.0,28.32,28.32,28.26,28.27,163900.0
2011-12-15 14:10:00,28.28,28.33,28.28,28.3,104400.0,28.28,28.33,28.28,28.3,104400.0
2011-12-15 14:15:00,28.3,28.32,28.27,28.28,191800.0,28.3,28.32,28.27,28.28,191800.0
2011-12-15 14:20:00,28.28,28.29,28.25,28.26,73400.0,28.28,28.29,28.25,28.26,73400.0
2011-12-15 14:25:00,28.25,28.26,28.14,28.19,138400.0,28.25,28.26,28.14,28.19,138400.0
2011-12-15 14:30:00,28.19,28.2,28.15,28.16,120600.0,28.19,28.2,28.15,28.16,120600.0
2011-12-15 14:35:00,28.17,28.21,28.16,28.19,84400.0,28.17,28.21,28.16,28.19,84400.0
2011-12-15 14:40:00,28.18,28.19,28.13,28.16,64800.0,28.18,28.19,28.13,28.16,64800.0
2011-12-15 14:45:00,28.16,28.17,28.08,28.1,164200.0,28.16,28.17,28.08,28.1,164200.0
2011-12-15 14:50:00,28.1,28.14,28.1,28.14,103500.0,28.1,28.14,28.1,28.14,103500.0
2011-12-15 14:55:00,28.14,28.22,28.13,28.19,142300.0,28.14,28.22,28.13,28.19,142300.0
2011-12-15 15:00:00,28.18,28.23,28.16,28.2,145800.0,28.18,28.23,28.16,28.2,145800.0
2011-12-15 15:05:00,28.19,28.26,28.17,28.24,89300.0,28.19,28.26,28.17,28.24,89300.0
2011-12-15 15:10:00,28.25,28.27,28.22,28.22,113200.0,28.25,28.27,28.22,28.22,113200.0
2011-12-15 15:15:00,28.23,28.3,28.22,28.28,89600.0,28.23,28.3,28.22,28.28,89600.0
2011-12-15 15:20:00,28.29,28.29,28.23,28.26,157100.0,28.29,28.29,28.23,28.26,157100.0
2011-12-15 15:25:00,28.26,28.27,28.21,28.22,183900.0,28.26,28.27,28.21,28.22,183900.0
2011-12-15 15:30:00,28.22,28.26,28.2,28.25,274000.0,28.22,28.26,28.2,28.25,274000.0
2011-12-15 15:35:00,28.24,28.25,28.2,28.24,249100.0,28.24,28.25,28.2,28.24,249100.0
2011-12-15 15:40:00,28.24,28.25,28.22,28.23,186100.0,28.24,28.25,28.22,28.23,186100.0
2011-12-15 15:45:00,28.22,28.22,28.15,28.2,358900.0,28.22,28.22,28.15,28.2,358900.0
2011-12-15 15:50:00,28.2,28.23,28.18,28.2,262600.0,28.2,28.23,28.18,28.2,262600.0
2011-12-15 15:55:00,28.21,28.24,28.2,28.22,558300.0,28.21,28.24,28.2,28.22,558300.0
2011-12-16 09:30:00,28.66,28.71,28.64,28.67,358100.0,28.66,28.71,28.64,28.67,358100.0
2011-12-16 09:35:00,28.67,28.74,28.62,28.69,293500.0,28.67,28.74,28.62,28.69,293500.0
2011-12-16 09:40:00,28.68,28.75,28.64,28.69,468700.0,28.68,28.75,28.64,28.69,468700.0
2011-12-16 09:45:00,28.69,28.72,28.63,28.68,258200.0,28.69,28.72,28.63,28.68,258200.0
2011-12-16 09:50:00,28.67,28.84,28.64,28.83,538300.0,28.67,28.84,28.64,28.83,538300.0
2011-12-16 09:55:00,28.84,28.9,28.72,28.73,404900.0,28.84,28.9,28.72,28.73,404900.0
2011-12-16 10:00:00,28.74,28.91,28.73,28.81,312800.0,28.74,28.91,28.73,28.81,312800.0
2011-12-16 10:05:00,28.82,28.93,28.82,28.88,371500.0,28.82,28.93,28.82,28.88,371500.0
2011-12-16 10:10:00,28.88,28.9,28.8,28.85,209600.0,28.88,28.9,28.8,28.85,209600.0
2011-12-16 10:15:00,28.85,28.9,28.82,28.9,151700.0,28.85,28.9,28.82,28.9,151700.0
2011-12-16 10:20:00,28.89,28.91,28.81,28.84,290800.0,28.89,28.91,28.81,28.84,290800.0
2011-12-16 10:25:00,28.84,28.87,28.78,28.82,156100.0,28.84,28.87,28.78,28.82,156100.0
2011-12-16 10:30:00,28.82,28.86,28.79,28.83,175900.0,28.82,28.86,28.79,28.83,175900.0
2011-12-16 10:35:00,28.84,28.89,28.8,28.84,305100.0,28.84,28.89,28.8,28.84,305100.0
2011-12-16 10:40:00,28.83,28.9,28.8,28.87,233600.0,28.83,28.9,28.8,28.87,233600.0
2011-12-16 10:45:00,28.88,28.91,28.82,28.87,257000.0,28.88,28.91,28.82,28.87,257000.0
2011-12-16 10:50:00,28.86,28.95,28.84,28.88,190200.0,28.86,28.95,28.84,28.88,190200.0
2011-12-16 10:55:00,28.88,28.95,28.87,28.95,229000.0,28.88,28.95,28.87,28.95,229000.0
2011-12-16 11:00:00,28.95,28.99,28.87,28.9,125100.0,28.95,28.99,28.87,28.9,125100.0
2011-12-16 11:05:00,28.9,28.9,28.82,28.86,127500.0,28.9,28.9,28.82,28.86,127500.0
2011-12-16 11:10:00,28.86,28.89,28.84,28.87,134100.0,28.86,28.89,28.84,28.87,134100.0
2011-12-16 11:15:00,28.86,28.94,28.84,28.87,106300.0,28.86,28.94,28.84,28.87,106300.0
2011-12-16 11:20:00,28.86,28.9,28.83,28.86,147700.0,28.86,28.9,28.83,28.86,147700.0
2011-12-16 11:25:00,28.86,28.87,28.82,28.87,118600.0,28.86,28.87,28.82,28.87,118600.0
2011-12-16 11:30:00,28.86,28.89,28.75,28.75,141300.0,28.86,28.89,28.75,28.75,141300.0
2011-12-16 11:35:00,28.76,28.83,28.72,28.73,161000.0,28.76,28.83,28.72,28.73,161000.0
2011-12-16 11:40:00,28.74,28.79,28.74,28.76,148400.0,28.74,28.79,28.74,28.76,148400.0
2011-12-16 11:45:00,28.75,28.79,28.72,28.72,82800.0,28.75,28.79,28.72,28.72,82800.0
2011-12-16 11:50:00,28.72,28.76,28.71,28.75,93800.0,28.72,28.76,28.71,28.75,93800.0
2011-12-16 11:55:00,28.75,28.77,28.62,28.66,269400.0,28.75,28.77,28.62,28.66,269400.0
2011-12-16 12:00:00,28.65,28.65,28.57,28.62,300400.0,28.65,28.65,28.57,28.62,300400.0
2011-12-16 12:05:00,28.62,28.64,28.57,28.6,177000.0,28.62,28.64,28.57,28.6,177000.0
2011-12-16 12:10:00,28.61,28.68,28.61,28.65,67300.0,28.61,28.68,28.61,28.65,67300.0
2011-12-16 12:15:00,28.65,28.66,28.62,28.64,87100.0,28.65,28.66,28.62,28.64,87100.0
2011-12-16 12:20:00,28.64,28.67,28.62,28.66,216600.0,28.64,28.67,28.62,28.66,216600.0
2011-12-16 12:25:00,28.66,28.67,28.58,28.6,206300.0,28.66,28.67,28.58,28.6,206300.0
2011-12-16 12:30:00,28.59,28.59,28.5,28.56,170700.0,28.59,28.59,28.5,28.56,170700.0
2011-12-16 12:35:00,28.55,28.64,28.52,28.6,200500.0,28.55,28.64,28.52,28.6,200500.0
2011-12-16 12:40:00,28.6,28.7,28.57,28.6,410800.0,28.6,28.7,28.57,28.6,410800.0
2011-12-16 12:45:00,28.57,28.63,28.52,28.61,242000.0,28.57,28.63,28.52,28.61,242000.0
2011-12-16 12:50:00,28.62,28.65,28.56,28.63,138100.0,28.62,28.65,28.56,28.63,138100.0
2011-12-16 12:55:00,28.63,28.74,28.6,28.65,288300.0,28.63,28.74,28.6,28.65,288300.0
2011-12-16 13:00:00,28.65,28.74,28.63,28.68,90500.0,28.65,28.74,28.63,28.68,90500.0
2011-12-16 13:05:00,28.67,28.7,28.66,28.69,59200.0,28.67,28.7,28.66,28.69,59200.0
2011-12-16 13:10:00,28.7,28.8,28.7,28.77,215100.0,28.7,28.8,28.7,28.77,215100.0
2011-12-16 13:15:00,28.77,28.79,28.75,28.79,127100.0,28.77,28.79,28.75,28.79,127100.0
2011-12-16 13:20:00,28.79,28.88,28.77,28.8,189400.0,28.79,28.88,28.77,28.8,189400.0
2011-12-16 13:25:00,28.8,28.81,28.75,28.75,137700.0,28.8,28.81,28.75,28.75,137700.0
2011-12-16 13:30:00,28.76,28.76,28.67,28.68,169100.0,28.76,28.76,28.67,28.68,169100.0
2011-12-16 13:35:00,28.67,28.68,28.61,28.63,74100.0,28.67,28.68,28.61,28.63,74100.0
2011-12-16 13:40:00,28.63,28.64,28.56,28.62,87800.0,28.63,28.64,28.56,28.62,87800.0
2011-12-16 13:45:00,28.62,28.75,28.61,28.71,122100.0,28.62,28.75,28.61,28.71,122100.0
2011-12-16 13:50:00,28.71,28.72,28.66,28.66,66300.0,28.71,28.72,28.66,28.66,66300.0
2011-12-16 13:55:00,28.67,28.69,28.59,28.64,101300.0,28.67,28.69,28.59,28.64,101300.0
2011-12-16 14:00:00,28.64,28.7,28.63,28.65,63400.0,28.64,28.7,28.63,28.65,63400.0
2011-12-16 14:05:00,28.65,28.71,28.65,28.71,65300.0,28.65,28.71,28.65,28.71,65300.0
2011-12-16 14:10:00,28.71,28.76,28.68,28.76,107900.0,28.71,28.76,28.68,28.76,107900.0
2011-12-16 14:15:00,28.76,28.76,28.67,28.69,97400.0,28.76,28.76,28.67,28.69,97400.0
2011-12-16 14:20:00,28.68,28.7,28.64,28.66,72300.0,28.68,28.7,28.64,28.66,72300.0
2011-12-16 14:25:00,28.67,28.71,28.66,28.67,126700.0,28.67,28.71,28.66,28.67,126700.0
2011-12-16 14:30:00,28.68,28.73,28.66,28.72,67900.0,28.68,28.73,28.66,28.72,67900.0
2011-12-16 14:35:00,28.72,28.74,28.7,28.73,74000.0,28.72,28.74,28.7,28.73,74000.0
2011-12-16 14:40:00,28.72,28.76,28.71,28.75,30600.0,28.72,28.76,28.71,28.75,30600.0
2011-12-16 14:45:00,28.74,28.82,28.74,28.78,163600.0,28.74,28.82,28.74,28.78,163600.0
2011-12-16 14:50:00,28.78,28.79,28.76,28.78,83900.0,28.78,28.79,28.76,28.78,83900.0
2011-12-16 14:55:00,28.78,28.79,28.72,28.73,131900.0,28.78,28.79,28.72,28.73,131900.0
2011-12-16 15:00:00,28.73,28.77,28.71,28.76,166200.0,28.73,28.77,28.71,28.76,166200.0
2011-12-16 15:05:00,28.76,28.78,28.72,28.72,100000.0,28.76,28.78,28.72,28.72,100000.0
2011-12-16 15:10:00,28.72,28.75,28.71,28.73,111900.0,28.72,28.75,28.71,28.73,111900.0
2011-12-16 15:15:00,28.74,28.77,28.73,28.73,86300.0,28.74,28.77,28.73,28.73,86300.0
2011-12-16 15:20:00,28.73,28.76,28.68,28.69,174300.0,28.73,28.76,28.68,28.69,174300.0
2011-12-16 15:25:00,28.69,28.72,28.66,28.68,140000.0,28.69,28.72,28.66,28.68,140000.0
2011-12-16 15:30:00,28.68,28.72,28.67,28.71,67400.0,28.68,28.72,28.67,28.71,67400.0
2011-12-16 15:35:00,28.71,28.73,28.69,28.71,152100.0,28.71,28.73,28.69,28.71,152100.0
2011-12-16 15:40:00,28.72,28.74,28.7,28.72,227100.0,28.72,28.74,28.7,28.72,227100.0
2011-12-16 15:45:00,28.71,28.8,28.7,28.8,273800.0,28.71,28.8,28.7,28.8,273800.0
2011-12-16 15:50:00,28.8,28.82,28.78,28.82,380400.0,28.8,28.82,28.78,28.82,380400.0
2011-12-16 15:55:00,28.82,28.88,28.81,28.84,762600.0,28.82,28.88,28.81,28.84,762600.0
2011-12-19 09:30:00,28.27,28.39,28.26,28.35,573700.0,28.27,28.39,28.26,28.35,573700.0
2011-12-19 09:35:00,28.35,28.36,28.29,28.31,288800.0,28.35,28.36,28.29,28.31,288800.0
2011-12-19 09:40:00,28.32,28.35,28.28,28.32,324800.0,28.32,28.35,28.28,28.32,324800.0
2011-12-19 09:45:00,28.32,28.34,28.2,28.28,374800.0,28.32,28.34,28.2,28.28,374800.0
2011-12-19 09:50:00,28.28,28.32,28.23,28.29,278300.0,28.28,28.32,28.23,28.29,278300.0
2011-12-19 09:55:00,28.29,28.37,28.28,28.35,349600.0,28.29,28.37,28.28,28.35,349600.0
2011-12-19 10:00:00,28.34,28.35,28.25,28.31,448200.0,28.34,28.35,28.25,28.31,448200.0
2011-12-19 10:05:00,28.3,28.36,28.27,28.32,180300.0,28.3,28.36,28.27,28.32,180300.0
2011-12-19 10:10:00,28.33,28.37,28.29,28.34,218100.0,28.33,28.37,28.29,28.34,218100.0
2011-12-19 10:15:00,28.33,28.34,28.3,28.34,153800.0,28.33,28.34,28.3,28.34,153800.0
2011-12-19 10:20:00,28.34,28.39,28.32,28.36,214500.0,28.34,28.39,28.32,28.36,214500.0
2011-12-19 10:25:00,28.36,28.39,28.34,28.35,154700.0,28.36,28.39,28.34,28.35,154700.0
2011-12-19 10:30:00,28.35,28.42,28.34,28.41,258200.0,28.35,28.42,28.34,28.41,258200.0
2011-12-19 10:35:00,28.41,28.46,28.37,28.4,824100.0,28.41,28.46,28.37,28.4,824100.0
2011-12-19 10:40:00,28.4,28.42,28.32,28.32,317500.0,28.4,28.42,28.32,28.32,317500.0
2011-12-19 10:45:00,28.31,28.31,28.14,28.16,778700.0,28.31,28.31,28.14,28.16,778700.0
2011-12-19 10:50:00,28.16,28.16,28.07,28.15,487000.0,28.16,28.16,28.07,28.15,487000.0
2011-12-19 10:55:00,28.15,28.16,28.1,28.15,368900.0,28.15,28.16,28.1,28.15,368900.0
2011-12-19 11:00:00,28.15,28.16,28.05,28.09,259900.0,28.15,28.16,28.05,28.09,259900.0
2011-12-19 11:05:00,28.08,28.12,28.05,28.07,206700.0,28.08,28.12,28.05,28.07,206700.0
2011-12-19 11:10:00,28.07,28.15,28.05,28.13,320600.0,28.07,28.15,28.05,28.13,320600.0
2011-12-19 11:15:00,28.13,28.15,28.07,28.14,220800.0,28.13,28.15,28.07,28.14,220800.0
2011-12-19 11:20:00,28.14,28.15,28.09,28.12,361900.0,28.14,28.15,28.09,28.12,361900.0
2011-12-19 11:25:00,28.12,28.17,28.11,28.14,166300.0,28.12,28.17,28.11,28.14,166300.0
2011-12-19 11:30:00,28.13,28.17,28.09,28.13,145700.0,28.13,28.17,28.09,28.13,145700.0
2011-12-19 11:35:00,28.13,28.14,28.06,28.07,180100.0,28.13,28.14,28.06,28.07,180100.0
2011-12-19 11:40:00,28.08,28.09,28.0,28.04,309300.0,28.08,28.09,28.0,28.04,309300.0
2011-12-19 11:45:00,28.06,28.09,28.03,28.08,140500.0,28.06,28.09,28.03,28.08,140500.0
2011-12-19 11:50:00,28.07,28.11,28.07,28.08,173300.0,28.07,28.11,28.07,28.08,173300.0
2011-12-19 11:55:00,28.08,28.11,28.05,28.06,258400.0,28.08,28.11,28.05,28.06,258400.0
2011-12-19 12:00:00,28.06,28.15,28.04,28.12,194800.0,28.06,28.15,28.04,28.12,194800.0
2011-12-19 12:05:00,28.11,28.13,28.08,28.1,85100.0,28.11,28.13,28.08,28.1,85100.0
2011-12-19 12:10:00,28.1,28.1,28.05,28.09,114400.0,28.1,28.1,28.05,28.09,114400.0
2011-12-19 12:15:00,28.09,28.09,28.05,28.05,82900.0,28.09,28.09,28.05,28.05,82900.0
2011-12-19 12:20:00,28.05,28.11,28.05,28.08,134300.0,28.05,28.11,28.05,28.08,134300.0
2011-12-19 12:25:00,28.08,28.13,28.07,28.1,155500.0,28.08,28.13,28.07,28.1,155500.0
2011-12-19 12:30:00,28.1,28.1,28.05,28.07,140900.0,28.1,28.1,28.05,28.07,140900.0
2011-12-19 12:35:00,28.06,28.1,28.02,28.09,123500.0,28.06,28.1,28.02,28.09,123500.0
2011-12-19 12:40:00,28.09,28.11,28.07,28.11,151800.0,28.09,28.11,28.07,28.11,151800.0
2011-12-19 12:45:00,28.1,28.18,28.1,28.16,214700.0,28.1,28.18,28.1,28.16,214700.0
2011-12-19 12:50:00,28.16,28.17,28.13,28.17,87300.0,28.16,28.17,28.13,28.17,87300.0
2011-12-19 12:55:00,28.18,28.22,28.15,28.21,78900.0,28.18,28.22,28.15,28.21,78900.0
2011-12-19 13:00:00,28.22,28.28,28.22,28.26,125000.0,28.22,28.28,28.22,28.26,125000.0
2011-12-19 13:05:00,28.27,28.29,28.24,28.28,127100.0,28.27,28.29,28.24,28.28,127100.0
2011-12-19 13:10:00,28.29,28.3,28.25,28.26,128500.0,28.29,28.3,28.25,28.26,128500.0
2011-12-19 13:15:00,28.26,28.28,28.18,28.19,165300.0,28.26,28.28,28.18,28.19,165300.0
2011-12-19 13:20:00,28.19,28.21,28.06,28.1,222600.0,28.19,28.21,28.06,28.1,222600.0
2011-12-19 13:25:00,28.11,28.13,28.05,28.07,289400.0,28.11,28.13,28.05,28.07,289400.0
2011-12-19 13:30:00,28.08,28.13,28.07,28.08,90200.0,28.08,28.13,28.07,28.08,90200.0
2011-12-19 13:35:00,28.07,28.1,28.07,28.09,139000.0,28.07,28.1,28.07,28.09,139000.0
2011-12-19 13:40:00,28.09,28.1,28.04,28.1,109800.0,28.09,28.1,28.04,28.1,109800.0
2011-12-19 13:45:00,28.11,28.13,28.06,28.1,132900.0,28.11,28.13,28.06,28.1,132900.0
2011-12-19 13:50:00,28.1,28.14,28.09,28.12,83900.0,28.1,28.14,28.09,28.12,83900.0
2011-12-19 13:55:00,28.12,28.12,28.07,28.09,54100.0,28.12,28.12,28.07,28.09,54100.0
2011-12-19 14:00:00,28.08,28.08,28.04,28.05,246100.0,28.08,28.08,28.04,28.05,246100.0
2011-12-19 14:05:00,28.04,28.05,28.03,28.05,95700.0,28.04,28.05,28.03,28.05,95700.0
2011-12-19 14:10:00,28.06,28.08,28.05,28.08,108100.0,28.06,28.08,28.05,28.08,108100.0
2011-12-19 14:15:00,28.06,28.08,28.03,28.03,64100.0,28.06,28.08,28.03,28.03,64100.0
2011-12-19 14:20:00,28.03,28.06,28.03,28.05,107100.0,28.03,28.06,28.03,28.05,107100.0
2011-12-19 14:25:00,28.05,28.07,28.04,28.05,65000.0,28.05,28.07,28.04,28.05,65000.0
2011-12-19 14:30:00,28.04,28.06,28.04,28.05,46800.0,28.04,28.06,28.04,28.05,46800.0
2011-12-19 14:35:00,28.05,28.06,28.03,28.06,38500.0,28.05,28.06,28.03,28.06,38500.0
2011-12-19 14:40:00,28.06,28.07,28.03,28.04,50300.0,28.06,28.07,28.03,28.04,50300.0
2011-12-19 14:45:00,28.05,28.05,28.01,28.02,185200.0,28.05,28.05,28.01,28.02,185200.0
2011-12-19 14:50:00,28.02,28.05,28.02,28.05,106900.0,28.02,28.05,28.02,28.05,106900.0
2011-12-19 14:55:00,28.04,28.08,28.03,28.07,118700.0,28.04,28.08,28.03,28.07,118700.0
2011-12-19 15:00:00,28.08,28.1,28.01,28.03,211000.0,28.08,28.1,28.01,28.03,211000.0
2011-12-19 15:05:00,28.03,28.03,28.0,28.01,236500.0,28.03,28.03,28.0,28.01,236500.0
2011-12-19 15:10:00,28.01,28.03,27.9,27.96,604300.0,28.01,28.03,27.9,27.96,604300.0
2011-12-19 15:15:00,27.97,28.0,27.94,27.98,241100.0,27.97,28.0,27.94,27.98,241100.0
2011-12-19 15:20:00,27.99,28.0,27.95,27.98,207400.0,27.99,28.0,27.95,27.98,207400.0
2011-12-19 15:25:00,27.98,27.99,27.94,27.95,152700.0,27.98,27.99,27.94,27.95,152700.0
2011-12-19 15:30:00,27.95,27.97,27.92,27.93,303700.0,27.95,27.97,27.92,27.93,303700.0
2011-12-19 15:35:00,27.94,27.96,27.91,27.96,180600.0,27.94,27.96,27.91,27.96,180600.0
2011-12-19 15:40:00,27.95,27.97,27.9,27.94,269400.0,27.95,27.97,27.9,27.94,269400.0
2011-12-19 15:45:00,27.94,27.96,27.92,27.94,235700.0,27.94,27.96,27.92,27.94,235700.0
2011-12-19 15:50:00,27.94,27.96,27.93,27.94,386100.0,27.94,27.96,27.93,27.94,386100.0
2011-12-19 15:55:00,27.94,27.99,27.93,27.94,765700.0,27.94,27.99,27.93,27.94,765700.0
2011-12-20 09:30:00,28.64,28.67,28.6,28.61,439500.0,28.64,28.67,28.6,28.61,439500.0
2011-12-20 09:35:00,28.63,28.67,28.6,28.63,284100.0,28.63,28.67,28.6,28.63,284100.0
2011-12-20 09:40:00,28.63,28.7,28.62,28.67,351800.0,28.63,28.7,28.62,28.67,351800.0
2011-12-20 09:45:00,28.67,28.69,28.6,28.62,206600.0,28.67,28.69,28.6,28.62,206600.0
2011-12-20 09:50:00,28.62,28.69,28.61,28.66,198700.0,28.62,28.69,28.61,28.66,198700.0
2011-12-20 09:55:00,28.67,28.67,28.61,28.64,217100.0,28.67,28.67,28.61,28.64,217100.0
2011-12-20 10:00:00,28.65,28.69,28.61,28.64,263900.0,28.65,28.69,28.61,28.64,263900.0
2011-12-20 10:05:00,28.64,28.65,28.59,28.6,191600.0,28.64,28.65,28.59,28.6,191600.0
2011-12-20 10:10:00,28.6,28.65,28.59,28.62,89300.0,28.6,28.65,28.59,28.62,89300.0
2011-12-20 10:15:00,28.63,28.65,28.61,28.63,113300.0,28.63,28.65,28.61,28.63,113300.0
2011-12-20 10:20:00,28.63,28.64,28.6,28.61,91600.0,28.63,28.64,28.6,28.61,91600.0
2011-12-20 10:25:00,28.62,28.66,28.61,28.66,166600.0,28.62,28.66,28.61,28.66,166600.0
2011-12-20 10:30:00,28.66,28.69,28.65,28.66,164600.0,28.66,28.69,28.65,28.66,164600.0
2011-12-20 10:35:00,28.66,28.68,28.64,28.66,111400.0,28.66,28.68,28.64,28.66,111400.0
2011-12-20 10:40:00,28.67,28.7,28.65,28.67,200700.0,28.67,28.7,28.65,28.67,200700.0
2011-12-20 10:45:00,28.67,28.7,28.65,28.66,247000.0,28.67,28.7,28.65,28.66,247000.0
2011-12-20 10:50:00,28.66,28.7,28.65,28.67,89200.0,28.66,28.7,28.65,28.67,89200.0
2011-12-20 10:55:00,28.67,28.7,28.65,28.69,125500.0,28.67,28.7,28.65,28.69,125500.0
2011-12-20 11:00:00,28.68,28.74,28.67,28.7,314200.0,28.68,28.74,28.67,28.7,314200.0
2011-12-20 11:05:00,28.71,28.75,28.71,28.74,569500.0,28.71,28.75,28.71,28.74,569500.0
2011-12-20 11:10:00,28.74,28.76,28.68,28.69,193200.0,28.74,28.76,28.68,28.69,193200.0
2011-12-20 11:15:00,28.69,28.75,28.68,28.74,138500.0,28.69,28.75,28.68,28.74,138500.0
2011-12-20 11:20:00,28.74,28.76,28.73,28.76,136100.0,28.74,28.76,28.73,28.76,136100.0
2011-12-20 11:25:00,28.76,28.8,28.72,28.75,120000.0,28.76,28.8,28.72,28.75,120000.0
2011-12-20 11:30:00,28.75,28.76,28.65,28.66,210600.0,28.75,28.76,28.65,28.66,210600.0
2011-12-20 11:35:00,28.67,28.68,28.6,28.63,182200.0,28.67,28.68,28.6,28.63,182200.0
2011-12-20 11:40:00,28.62,28.65,28.59,28.6,95500.0,28.62,28.65,28.59,28.6,95500.0
2011-12-20 11:45:00,28.61,28.64,28.59,28.64,77500.0,28.61,28.64,28.59,28.64,77500.0
2011-12-20 11:50:00,28.65,28.68,28.61,28.64,90600.0,28.65,28.68,28.61,28.64,90600.0
2011-12-20 11:55:00,28.64,28.65,28.54,28.55,107200.0,28.64,28.65,28.54,28.55,107200.0
2011-12-20 12:00:00,28.55,28.56,28.5,28.51,104200.0,28.55,28.56,28.5,28.51,104200.0
2011-12-20 12:05:00,28.51,28.56,28.51,28.55,67600.0,28.51,28.56,28.51,28.55,67600.0
2011-12-20 12:10:00,28.55,28.61,28.55,28.6,103400.0,28.55,28.61,28.55,28.6,103400.0
2011-12-20 12:15:00,28.59,28.64,28.59,28.6,49400.0,28.59,28.64,28.59,28.6,49400.0
2011-12-20 12:20:00,28.61,28.65,28.61,28.64,224300.0,28.61,28.65,28.61,28.64,224300.0
2011-12-20 12:25:00,28.64,28.65,28.6,28.63,189600.0,28.64,28.65,28.6,28.63,189600.0
2011-12-20 12:30:00,28.64,28.66,28.61,28.65,54600.0,28.64,28.66,28.61,28.65,54600.0
2011-12-20 12:35:00,28.66,28.69,28.64,28.68,59900.0,28.66,28.69,28.64,28.68,59900.0
2011-12-20 12:40:00,28.68,28.74,28.67,28.74,71700.0,28.68,28.74,28.67,28.74,71700.0
2011-12-20 12:45:00,28.73,28.75,28.71,28.75,94500.0,28.73,28.75,28.71,28.75,94500.0
2011-12-20 12:50:00,28.74,28.76,28.71,28.74,80400.0,28.74,28.76,28.71,28.74,80400.0
2011-12-20 12:55:00,28.75,28.76,28.7,28.72,99500.0,28.75,28.76,28.7,28.72,99500.0
2011-12-20 13:00:00,28.73,28.77,28.71,28.73,79100.0,28.73,28.77,28.71,28.73,79100.0
2011-12-20 13:05:00,28.73,28.78,28.72,28.77,61000.0,28.73,28.78,28.72,28.77,61000.0
2011-12-20 13:10:00,28.77,28.82,28.75,28.75,209600.0,28.77,28.82,28.75,28.75,209600.0
2011-12-20 13:15:00,28.76,28.77,28.72,28.73,49100.0,28.76,28.77,28.72,28.73,49100.0
2011-12-20 13:20:00,28.72,28.75,28.71,28.74,68800.0,28.72,28.75,28.71,28.74,68800.0
2011-12-20 13:25:00,28.74,28.75,28.72,28.72,79700.0,28.74,28.75,28.72,28.72,79700.0
2011-12-20 13:30:00,28.72,28.74,28.71,28.73,69700.0,28.72,28.74,28.71,28.73,69700.0
2011-12-20 13:35:00,28.73,28.73,28.71,28.72,35200.0,28.73,28.73,28.71,28.72,35200.0
2011-12-20 13:40:00,28.72,28.74,28.71,28.72,28300.0,28.72,28.74,28.71,28.72,28300.0
2011-12-20 13:45:00,28.73,28.73,28.7,28.71,125700.0,28.73,28.73,28.7,28.71,125700.0
2011-12-20 13:50:00,28.71,28.72,28.69,28.7,79500.0,28.71,28.72,28.69,28.7,79500.0
2011-12-20 13:55:00,28.71,28.75,28.69,28.75,369200.0,28.71,28.75,28.69,28.75,369200.0
2011-12-20 14:00:00,28.75,28.76,28.72,28.72,92400.0,28.75,28.76,28.72,28.72,92400.0
2011-12-20 14:05:00,28.72,28.74,28.71,28.73,42800.0,28.72,28.74,28.71,28.73,42800.0
2011-12-20 14:10:00,28.73,28.74,28.72,28.74,23600.0,28.73,28.74,28.72,28.74,23600.0
2011-12-20 14:15:00,28.73,28.75,28.72,28.75,45400.0,28.73,28.75,28.72,28.75,45400.0
2011-12-20 14:20:00,28.74,28.75,28.73,28.74,81100.0,28.74,28.75,28.73,28.74,81100.0
2011-12-20 14:25:00,28.74,28.75,28.73,28.74,45500.0,28.74,28.75,28.73,28.74,45500.0
2011-12-20 14:30:00,28.74,28.76,28.73,28.74,44000.0,28.74,28.76,28.73,28.74,44000.0
2011-12-20 14:35:00,28.75,28.76,28.73,28.73,70300.0,28.75,28.76,28.73,28.73,70300.0
2011-12-20 14:40:00,28.73,28.78,28.73,28.77,203200.0,28.73,28.78,28.73,28.77,203200.0
2011-12-20 14:45:00,28.77,28.79,28.74,28.76,130700.0,28.77,28.79,28.74,28.76,130700.0
2011-12-20 14:50:00,28.75,28.78,28.75,28.77,84400.0,28.75,28.78,28.75,28.77,84400.0
2011-12-20 14:55:00,28.77,28.78,28.76,28.77,59200.0,28.77,28.78,28.76,28.77,59200.0
2011-12-20 15:00:00,28.77,28.78,28.76,28.78,32800.0,28.77,28.78,28.76,28.78,32800.0
2011-12-20 15:05:00,28.78,28.78,28.77,28.78,25600.0,28.78,28.78,28.77,28.78,25600.0
2011-12-20 15:10:00,28.78,28.78,28.75,28.75,50700.0,28.78,28.78,28.75,28.75,50700.0
2011-12-20 15:15:00,28.76,28.77,28.74,28.75,52900.0,28.76,28.77,28.74,28.75,52900.0
2011-12-20 15:20:00,28.75,28.75,28.73,28.74,61600.0,28.75,28.75,28.73,28.74,61600.0
2011-12-20 15:25:00,28.75,28.78,28.74,28.76,82100.0,28.75,28.78,28.74,28.76,82100.0
2011-12-20 15:30:00,28.76,28.76,28.74,28.74,97500.0,28.76,28.76,28.74,28.74,97500.0
2011-12-20 15:35:00,28.75,28.76,28.74,28.76,203100.0,28.75,28.76,28.74,28.76,203100.0
2011-12-20 15:40:00,28.76,28.77,28.74,28.75,184500.0,28.76,28.77,28.74,28.75,184500.0
2011-12-20 15:45:00,28.76,28.77,28.73,28.75,144400.0,28.76,28.77,28.73,28.75,144400.0
2011-12-20 15:50:00,28.74,28.75,28.72,28.73,121700.0,28.74,28.75,28.72,28.73,121700.0
2011-12-20 15:55:00,28.73,28.76,28.72,28.76,520800.0,28.73,28.76,28.72,28.76,520800.0
2011-12-21 09:30:00,28.57,28.61,28.43,28.44,414300.0,28.57,28.61,28.43,28.44,414300.0
2011-12-21 09:35:00,28.45,28.5,28.37,28.49,211500.0,28.45,28.5,28.37,28.49,211500.0
2011-12-21 09:40:00,28.5,28.5,28.36,28.4,267800.0,28.5,28.5,28.36,28.4,267800.0
2011-12-21 09:45:00,28.4,28.52,28.39,28.49,286600.0,28.4,28.52,28.39,28.49,286600.0
2011-12-21 09:50:00,28.49,28.55,28.47,28.51,147300.0,28.49,28.55,28.47,28.51,147300.0
2011-12-21 09:55:00,28.5,28.52,28.45,28.49,100900.0,28.5,28.52,28.45,28.49,100900.0
2011-12-21 10:00:00,28.49,28.51,28.35,28.51,467600.0,28.49,28.51,28.35,28.51,467600.0
2011-12-21 10:05:00,28.51,28.61,28.49,28.57,201300.0,28.51,28.61,28.49,28.57,201300.0
2011-12-21 10:10:00,28.57,28.7,28.56,28.64,189900.0,28.57,28.7,28.56,28.64,189900.0
2011-12-21 10:15:00,28.65,28.66,28.61,28.62,106600.0,28.65,28.66,28.61,28.62,106600.0
2011-12-21 10:20:00,28.62,28.69,28.62,28.63,128200.0,28.62,28.69,28.62,28.63,128200.0
2011-12-21 10:25:00,28.63,28.64,28.55,28.57,99300.0,28.63,28.64,28.55,28.57,99300.0
2011-12-21 10:30:00,28.57,28.69,28.57,28.67,154200.0,28.57,28.69,28.57,28.67,154200.0
2011-12-21 10:35:00,28.67,28.79,28.65,28.72,429500.0,28.67,28.79,28.65,28.72,429500.0
2011-12-21 10:40:00,28.71,28.74,28.64,28.66,156300.0,28.71,28.74,28.64,28.66,156300.0
2011-12-21 10:45:00,28.65,28.7,28.65,28.68,119900.0,28.65,28.7,28.65,28.68,119900.0
2011-12-21 10:50:00,28.68,28.69,28.61,28.63,147400.0,28.68,28.69,28.61,28.63,147400.0
2011-12-21 10:55:00,28.64,28.66,28.57,28.61,150100.0,28.64,28.66,28.57,28.61,150100.0
2011-12-21 11:00:00,28.62,28.63,28.52,28.53,76600.0,28.62,28.63,28.52,28.53,76600.0
2011-12-21 11:05:00,28.52,28.58,28.47,28.55,165000.0,28.52,28.58,28.47,28.55,165000.0
2011-12-21 11:10:00,28.57,28.6,28.53,28.53,85100.0,28.57,28.6,28.53,28.53,85100.0
2011-12-21 11:15:00,28.53,28.59,28.48,28.57,141900.0,28.53,28.59,28.48,28.57,141900.0
2011-12-21 11:20:00,28.57,28.6,28.54,28.58,56800.0,28.57,28.6,28.54,28.58,56800.0
2011-12-21 11:25:00,28.57,28.6,28.53,28.57,106400.0,28.57,28.6,28.53,28.57,106400.0
2011-12-21 11:30:00,28.57,28.59,28.53,28.57,103300.0,28.57,28.59,28.53,28.57,103300.0
2011-12-21 11:35:00,28.58,28.59,28.52,28.52,85000.0,28.58,28.59,28.52,28.52,85000.0
2011-12-21 11:40:00,28.52,28.55,28.48,28.55,90100.0,28.52,28.55,28.48,28.55,90100.0
2011-12-21 11:45:00,28.54,28.6,28.53,28.57,90100.0,28.54,28.6,28.53,28.57,90100.0
2011-12-21 11:50:00,28.57,28.58,28.49,28.52,81700.0,28.57,28.58,28.49,28.52,81700.0
2011-12-21 11:55:00,28.52,28.57,28.48,28.56,81000.0,28.52,28.57,28.48,28.56,81000.0
2011-12-21 12:00:00,28.57,28.61,28.55,28.6,86700.0,28.57,28.61,28.55,28.6,86700.0
2011-12-21 12:05:00,28.61,28.62,28.52,28.53,212600.0,28.61,28.62,28.52,28.53,212600.0
2011-12-21 12:10:00,28.54,28.57,28.52,28.53,73100.0,28.54,28.57,28.52,28.53,73100.0
2011-12-21 12:15:00,28.52,28.58,28.51,28.56,62500.0,28.52,28.58,28.51,28.56,62500.0
2011-12-21 12:20:00,28.56,28.57,28.51,28.52,49000.0,28.56,28.57,28.51,28.52,49000.0
2011-12-21 12:25:00,28.52,28.54,28.48,28.51,117900.0,28.52,28.54,28.48,28.51,117900.0
2011-12-21 12:30:00,28.52,28.55,28.52,28.53,55600.0,28.52,28.55,28.52,28.53,55600.0
2011-12-21 12:35:00,28.53,28.6,28.51,28.57,114000.0,28.53,28.6,28.51,28.57,114000.0
2011-12-21 12:40:00,28.58,28.6,28.55,28.56,76600.0,28.58,28.6,28.55,28.56,76600.0
2011-12-21 12:45:00,28.56,28.6,28.53,28.58,68100.0,28.56,28.6,28.53,28.58,68100.0
2011-12-21 12:50:00,28.59,28.59,28.54,28.54,74800.0,28.59,28.59,28.54,28.54,74800.0
2011-12-21 12:55:00,28.55,28.56,28.52,28.55,69100.0,28.55,28.56,28.52,28.55,69100.0
2011-12-21 13:00:00,28.54,28.59,28.53,28.58,58500.0,28.54,28.59,28.53,28.58,58500.0
2011-12-21 13:05:00,28.57,28.62,28.55,28.57,120800.0,28.57,28.62,28.55,28.57,120800.0
2011-12-21 13:10:00,28.56,28.57,28.5,28.5,78400.0,28.56,28.57,28.5,28.5,78400.0
2011-12-21 13:15:00,28.51,28.52,28.46,28.48,82000.0,28.51,28.52,28.46,28.48,82000.0
2011-12-21 13:20:00,28.49,28.5,28.44,28.45,103400.0,28.49,28.5,28.44,28.45,103400.0
2011-12-21 13:25:00,28.46,28.48,28.42,28.47,112600.0,28.46,28.48,28.42,28.47,112600.0
2011-12-21 13:30:00,28.47,28.47,28.39,28.42,68000.0,28.47,28.47,28.39,28.42,68000.0
2011-12-21 13:35:00,28.42,28.44,28.4,28.43,55300.0,28.42,28.44,28.4,28.43,55300.0
2011-12-21 13:40:00,28.43,28.43,28.35,28.38,106700.0,28.43,28.43,28.35,28.38,106700.0
2011-12-21 13:45:00,28.37,28.44,28.37,28.42,92100.0,28.37,28.44,28.37,28.42,92100.0
2011-12-21 13:50:00,28.41,28.49,28.41,28.48,117900.0,28.41,28.49,28.41,28.48,117900.0
2011-12-21 13:55:00,28.47,28.52,28.47,28.52,158900.0,28.47,28.52,28.47,28.52,158900.0
2011-12-21 14:00:00,28.51,28.51,28.46,28.5,92600.0,28.51,28.51,28.46,28.5,92600.0
2011-12-21 14:05:00,28.5,28.5,28.48,28.48,60100.0,28.5,28.5,28.48,28.48,60100.0
2011-12-21 14:10:00,28.49,28.51,28.46,28.5,56400.0,28.49,28.51,28.46,28.5,56400.0
2011-12-21 14:15:00,28.5,28.52,28.48,28.48,56400.0,28.5,28.52,28.48,28.48,56400.0
2011-12-21 14:20:00,28.48,28.5,28.43,28.44,99000.0,28.48,28.5,28.43,28.44,99000.0
2011-12-21 14:25:00,28.43,28.46,28.41,28.43,69100.0,28.43,28.46,28.41,28.43,69100.0
2011-12-21 14:30:00,28.44,28.46,28.38,28.39,67000.0,28.44,28.46,28.38,28.39,67000.0
2011-12-21 14:35:00,28.4,28.46,28.4,28.45,75300.0,28.4,28.46,28.4,28.45,75300.0
2011-12-21 14:40:00,28.45,28.48,28.44,28.45,131400.0,28.45,28.48,28.44,28.45,131400.0
2011-12-21 14:45:00,28.45,28.49,28.45,28.48,84600.0,28.45,28.49,28.45,28.48,84600.0
2011-12-21 14:50:00,28.47,28.49,28.46,28.46,110400.0,28.47,28.49,28.46,28.46,110400.0
2011-12-21 14:55:00,28.47,28.48,28.45,28.45,142900.0,28.47,28.48,28.45,28.45,142900.0
2011-12-21 15:00:00,28.46,28.48,28.44,28.48,84000.0,28.46,28.48,28.44,28.48,84000.0
2011-12-21 15:05:00,28.49,28.49,28.47,28.49,36600.0,28.49,28.49,28.47,28.49,36600.0
2011-12-21 15:10:00,28.49,28.54,28.49,28.52,99800.0,28.49,28.54,28.49,28.52,99800.0
2011-12-21 15:15:00,28.52,28.55,28.52,28.54,36600.0,28.52,28.55,28.52,28.54,36600.0
2011-12-21 15:20:00,28.55,28.55,28.51,28.51,29500.0,28.55,28.55,28.51,28.51,29500.0
2011-12-21 15:25:00,28.51,28.57,28.51,28.54,112700.0,28.51,28.57,28.51,28.54,112700.0
2011-12-21 15:30:00,28.54,28.58,28.54,28.54,62600.0,28.54,28.58,28.54,28.54,62600.0
2011-12-21 15:35:00,28.54,28.58,28.54,28.57,108700.0,28.54,28.58,28.54,28.57,108700.0
2011-12-21 15:40:00,28.56,28.59,28.56,28.58,146800.0,28.56,28.59,28.56,28.58,146800.0
2011-12-21 15:45:00,28.58,28.6,28.56,28.6,231300.0,28.58,28.6,28.56,28.6,231300.0
2011-12-21 15:50:00,28.6,28.61,28.55,28.61,254400.0,28.6,28.61,28.55,28.61,254400.0
2011-12-21 15:55:00,28.61,28.64,28.55,28.64,794200.0,28.61,28.64,28.55,28.64,794200.0
2011-12-22 09:30:00,28.46,28.48,28.38,28.41,491600.0,28.46,28.48,28.38,28.41,491600.0
2011-12-22 09:35:00,28.41,28.48,28.4,28.45,187400.0,28.41,28.48,28.4,28.45,187400.0
2011-12-22 09:40:00,28.45,28.56,28.44,28.48,179900.0,28.45,28.56,28.44,28.48,179900.0
2011-12-22 09:45:00,28.47,28.51,28.42,28.42,214900.0,28.47,28.51,28.42,28.42,214900.0
2011-12-22 09:50:00,28.42,28.45,28.39,28.44,194500.0,28.42,28.45,28.39,28.44,194500.0
2011-12-22 09:55:00,28.45,28.51,28.44,28.49,109300.0,28.45,28.51,28.44,28.49,109300.0
2011-12-22 10:00:00,28.49,28.52,28.42,28.44,171800.0,28.49,28.52,28.42,28.44,171800.0
2011-12-22 10:05:00,28.44,28.44,28.31,28.31,290600.0,28.44,28.44,28.31,28.31,290600.0
2011-12-22 10:10:00,28.31,28.35,28.24,28.31,486400.0,28.31,28.35,28.24,28.31,486400.0
2011-12-22 10:15:00,28.31,28.34,28.26,28.29,245500.0,28.31,28.34,28.26,28.29,245500.0
2011-12-22 10:20:00,28.29,28.33,28.28,28.32,139600.0,28.29,28.33,28.28,28.32,139600.0
2011-12-22 10:25:00,28.32,28.38,28.29,28.31,218800.0,28.32,28.38,28.29,28.31,218800.0
2011-12-22 10:30:00,28.31,28.35,28.26,28.27,358200.0,28.31,28.35,28.26,28.27,358200.0
2011-12-22 10:35:00,28.27,28.31,28.22,28.28,223300.0,28.27,28.31,28.22,28.28,223300.0
2011-12-22 10:40:00,28.28,28.3,28.24,28.28,140600.0,28.28,28.3,28.24,28.28,140600.0
2011-12-22 10:45:00,28.29,28.31,28.24,28.27,164100.0,28.29,28.31,28.24,28.27,164100.0
2011-12-22 10:50:00,28.27,28.32,28.26,28.3,181300.0,28.27,28.32,28.26,28.3,181300.0
2011-12-22 10:55:00,28.3,28.44,28.29,28.4,324300.0,28.3,28.44,28.29,28.4,324300.0
2011-12-22 11:00:00,28.4,28.45,28.37,28.39,173700.0,28.4,28.45,28.37,28.39,173700.0
2011-12-22 11:05:00,28.38,28.41,28.31,28.33,335600.0,28.38,28.41,28.31,28.33,335600.0
2011-12-22 11:10:00,28.33,28.38,28.3,28.3,134400.0,28.33,28.38,28.3,28.3,134400.0
2011-12-22 11:15:00,28.3,28.37,28.3,28.32,166600.0,28.3,28.37,28.3,28.32,166600.0
2011-12-22 11:20:00,28.31,28.32,28.27,28.27,158400.0,28.31,28.32,28.27,28.27,158400.0
2011-12-22 11:25:00,28.28,28.29,28.25,28.28,153500.0,28.28,28.29,28.25,28.28,153500.0
2011-12-22 11:30:00,28.28,28.29,28.25,28.25,75900.0,28.28,28.29,28.25,28.25,75900.0
2011-12-22 11:35:00,28.26,28.29,28.25,28.28,133100.0,28.26,28.29,28.25,28.28,133100.0
2011-12-22 11:40:00,28.28,28.31,28.27,28.31,101800.0,28.28,28.31,28.27,28.31,101800.0
2011-12-22 11:45:00,28.3,28.32,28.26,28.28,77100.0,28.3,28.32,28.26,28.28,77100.0
2011-12-22 11:50:00,28.28,28.3,28.27,28.29,157600.0,28.28,28.3,28.27,28.29,157600.0
2011-12-22 11:55:00,28.28,28.3,28.26,28.28,62100.0,28.28,28.3,28.26,28.28,62100.0
2011-12-22 12:00:00,28.28,28.31,28.27,28.3,105700.0,28.28,28.31,28.27,28.3,105700.0
2011-12-22 12:05:00,28.31,28.32,28.28,28.3,69400.0,28.31,28.32,28.28,28.3,69400.0
2011-12-22 12:10:00,28.3,28.34,28.29,28.34,77800.0,28.3,28.34,28.29,28.34,77800.0
2011-12-22 12:15:00,28.34,28.41,28.34,28.4,161100.0,28.34,28.41,28.34,28.4,161100.0
2011-12-22 12:20:00,28.39,28.42,28.35,28.35,129200.0,28.39,28.42,28.35,28.35,129200.0
2011-12-22 12:25:00,28.36,28.4,28.36,28.39,115600.0,28.36,28.4,28.36,28.39,115600.0
2011-12-22 12:30:00,28.39,28.4,28.34,28.37,59000.0,28.39,28.4,28.34,28.37,59000.0
2011-12-22 12:35:00,28.36,28.39,28.35,28.38,65900.0,28.36,28.39,28.35,28.38,65900.0
2011-12-22 12:40:00,28.38,28.39,28.34,28.34,67100.0,28.38,28.39,28.34,28.34,67100.0
2011-12-22 12:45:00,28.34,28.34,28.27,28.28,158800.0,28.34,28.34,28.27,28.28,158800.0
2011-12-22 12:50:00,28.28,28.3,28.27,28.29,69900.0,28.28,28.3,28.27,28.29,69900.0
2011-12-22 12:55:00,28.29,28.32,28.28,28.3,142500.0,28.29,28.32,28.28,28.3,142500.0
2011-12-22 13:00:00,28.29,28.32,28.28,28.3,450300.0,28.29,28.32,28.28,28.3,450300.0
2011-12-22 13:05:00,28.3,28.31,28.28,28.31,70600.0,28.3,28.31,28.28,28.31,70600.0
2011-12-22 13:10:00,28.3,28.34,28.3,28.31,45200.0,28.3,28.34,28.3,28.31,45200.0
2011-12-22 13:15:00,28.31,28.32,28.29,28.3,86900.0,28.31,28.32,28.29,28.3,86900.0
2011-12-22 13:20:00,28.31,28.33,28.25,28.27,390200.0,28.31,28.33,28.25,28.27,390200.0
2011-12-22 13:25:00,28.28,28.36,28.28,28.35,72900.0,28.28,28.36,28.28,28.35,72900.0
2011-12-22 13:30:00,28.35,28.37,28.31,28.34,64500.0,28.35,28.37,28.31,28.34,64500.0
2011-12-22 13:35:00,28.33,28.33,28.27,28.28,64200.0,28.33,28.33,28.27,28.28,64200.0
2011-12-22 13:40:00,28.28,28.32,28.28,28.31,150700.0,28.28,28.32,28.28,28.31,150700.0
2011-12-22 13:45:00,28.32,28.34,28.31,28.33,63600.0,28.32,28.34,28.31,28.33,63600.0
2011-12-22 13:50:00,28.32,28.33,28.29,28.3,41000.0,28.32,28.33,28.29,28.3,41000.0
2011-12-22 13:55:00,28.3,28.31,28.26,28.26,127500.0,28.3,28.31,28.26,28.26,127500.0
2011-12-22 14:00:00,28.26,28.28,28.25,28.28,104000.0,28.26,28.28,28.25,28.28,104000.0
2011-12-22 14:05:00,28.29,28.31,28.27,28.3,63700.0,28.29,28.31,28.27,28.3,63700.0
2011-12-22 14:10:00,28.3,28.31,28.28,28.3,64400.0,28.3,28.31,28.28,28.3,64400.0
2011-12-22 14:15:00,28.3,28.31,28.29,28.29,139100.0,28.3,28.31,28.29,28.29,139100.0
2011-12-22 14:20:00,28.3,28.31,28.29,28.3,75600.0,28.3,28.31,28.29,28.3,75600.0
2011-12-22 14:25:00,28.3,28.33,28.29,28.33,83600.0,28.3,28.33,28.29,28.33,83600.0
2011-12-22 14:30:00,28.33,28.33,28.31,28.33,68100.0,28.33,28.33,28.31,28.33,68100.0
2011-12-22 14:35:00,28.32,28.33,28.31,28.32,37900.0,28.32,28.33,28.31,28.32,37900.0
2011-12-22 14:40:00,28.32,28.33,28.3,28.31,92200.0,28.32,28.33,28.3,28.31,92200.0
2011-12-22 14:45:00,28.31,28.32,28.29,28.29,66500.0,28.31,28.32,28.29,28.29,66500.0
2011-12-22 14:50:00,28.29,28.3,28.28,28.29,58400.0,28.29,28.3,28.28,28.29,58400.0
2011-12-22 14:55:00,28.29,28.3,28.27,28.28,150200.0,28.29,28.3,28.27,28.28,150200.0
2011-12-22 15:00:00,28.27,28.29,28.27,28.28,57700.0,28.27,28.29,28.27,28.28,57700.0
2011-12-22 15:05:00,28.29,28.3,28.28,28.28,75000.0,28.29,28.3,28.28,28.28,75000.0
2011-12-22 15:10:00,28.29,28.31,28.28,28.29,240400.0,28.29,28.31,28.28,28.29,240400.0
2011-12-22 15:15:00,28.29,28.3,28.27,28.27,371200.0,28.29,28.3,28.27,28.27,371200.0
2011-12-22 15:20:00,28.27,28.3,28.27,28.29,171000.0,28.27,28.3,28.27,28.29,171000.0
2011-12-22 15:25:00,28.3,28.34,28.3,28.33,248900.0,28.3,28.34,28.3,28.33,248900.0
2011-12-22 15:30:00,28.32,28.33,28.31,28.32,59500.0,28.32,28.33,28.31,28.32,59500.0
2011-12-22 15:35:00,28.33,28.34,28.32,28.33,200200.0,28.33,28.34,28.32,28.33,200200.0
2011-12-22 15:40:00,28.34,28.36,28.34,28.35,91600.0,28.34,28.36,28.34,28.35,91600.0
2011-12-22 15:45:00,28.34,28.36,28.32,28.35,392800.0,28.34,28.36,28.32,28.35,392800.0
2011-12-22 15:50:00,28.35,28.37,28.34,28.35,196500.0,28.35,28.37,28.34,28.35,196500.0
2011-12-22 15:55:00,28.35,28.36,28.34,28.35,267600.0,28.35,28.36,28.34,28.35,267600.0
2011-12-23 09:30:00,28.57,28.61,28.52,28.53,287000.0,28.57,28.61,28.52,28.53,287000.0
2011-12-23 09:35:00,28.54,28.57,28.48,28.5,97800.0,28.54,28.57,28.48,28.5,97800.0
2011-12-23 09:40:00,28.5,28.52,28.46,28.51,156400.0,28.5,28.52,28.46,28.51,156400.0
2011-12-23 09:45:00,28.5,28.52,28.5,28.5,63800.0,28.5,28.52,28.5,28.5,63800.0
2011-12-23 09:50:00,28.51,28.53,28.5,28.51,95000.0,28.51,28.53,28.5,28.51,95000.0
2011-12-23 09:55:00,28.51,28.53,28.49,28.5,57000.0,28.51,28.53,28.49,28.5,57000.0
2011-12-23 10:00:00,28.5,28.5,28.43,28.44,102800.0,28.5,28.5,28.43,28.44,102800.0
2011-12-23 10:05:00,28.45,28.5,28.44,28.49,74400.0,28.45,28.5,28.44,28.49,74400.0
2011-12-23 10:10:00,28.48,28.51,28.47,28.48,70800.0,28.48,28.51,28.47,28.48,70800.0
2011-12-23 10:15:00,28.48,28.51,28.46,28.49,80100.0,28.48,28.51,28.46,28.49,80100.0
2011-12-23 10:20:00,28.49,28.53,28.48,28.52,62200.0,28.49,28.53,28.48,28.52,62200.0
2011-12-23 10:25:00,28.51,28.54,28.5,28.51,98100.0,28.51,28.54,28.5,28.51,98100.0
2011-12-23 10:30:00,28.52,28.53,28.48,28.51,68100.0,28.52,28.53,28.48,28.51,68100.0
2011-12-23 10:35:00,28.51,28.54,28.51,28.52,72800.0,28.51,28.54,28.51,28.52,72800.0
2011-12-23 10:40:00,28.52,28.53,28.47,28.48,72400.0,28.52,28.53,28.47,28.48,72400.0
2011-12-23 10:45:00,28.48,28.51,28.47,28.51,59200.0,28.48,28.51,28.47,28.51,59200.0
2011-12-23 10:50:00,28.51,28.52,28.49,28.51,42200.0,28.51,28.52,28.49,28.51,42200.0
2011-12-23 10:55:00,28.5,28.51,28.48,28.5,63300.0,28.5,28.51,28.48,28.5,63300.0
2011-12-23 11:00:00,28.5,28.51,28.48,28.48,51200.0,28.5,28.51,28.48,28.48,51200.0
2011-12-23 11:05:00,28.49,28.5,28.48,28.49,46000.0,28.49,28.5,28.48,28.49,46000.0
2011-12-23 11:10:00,28.5,28.51,28.48,28.49,49000.0,28.5,28.51,28.48,28.49,49000.0
2011-12-23 11:15:00,28.49,28.5,28.49,28.49,11300.0,28.49,28.5,28.49,28.49,11300.0
2011-12-23 11:20:00,28.49,28.5,28.48,28.5,21800.0,28.49,28.5,28.48,28.5,21800.0
2011-12-23 11:25:00,28.5,28.5,28.43,28.47,82000.0,28.5,28.5,28.43,28.47,82000.0
2011-12-23 11:30:00,28.46,28.49,28.46,28.47,55200.0,28.46,28.49,28.46,28.47,55200.0
2011-12-23 11:35:00,28.47,28.48,28.47,28.47,14800.0,28.47,28.48,28.47,28.47,14800.0
2011-12-23 11:40:00,28.48,28.49,28.46,28.48,28400.0,28.48,28.49,28.46,28.48,28400.0
2011-12-23 11:45:00,28.48,28.48,28.46,28.46,33200.0,28.48,28.48,28.46,28.46,33200.0
2011-12-23 11:50:00,28.47,28.47,28.45,28.46,39300.0,28.47,28.47,28.45,28.46,39300.0
2011-12-23 11:55:00,28.46,28.46,28.44,28.44,23400.0,28.46,28.46,28.44,28.44,23400.0
2011-12-23 12:00:00,28.44,28.44,28.3,28.3,249300.0,28.44,28.44,28.3,28.3,249300.0
2011-12-23 12:05:00,28.3,28.32,28.26,28.31,260200.0,28.3,28.32,28.26,28.31,260200.0
2011-12-23 12:10:00,28.32,28.32,28.3,28.31,61400.0,28.32,28.32,28.3,28.31,61400.0
2011-12-23 12:15:00,28.32,28.33,28.3,28.31,48200.0,28.32,28.33,28.3,28.31,48200.0
2011-12-23 12:20:00,28.3,28.33,28.3,28.31,248500.0,28.3,28.33,28.3,28.31,248500.0
2011-12-23 12:25:00,28.32,28.32,28.28,28.29,61800.0,28.32,28.32,28.28,28.29,61800.0
2011-12-23 12:30:00,28.29,28.31,28.25,28.3,140500.0,28.29,28.31,28.25,28.3,140500.0
2011-12-23 12:35:00,28.29,28.3,28.28,28.29,80800.0,28.29,28.3,28.28,28.29,80800.0
2011-12-23 12:40:00,28.28,28.29,28.27,28.28,36100.0,28.28,28.29,28.27,28.28,36100.0
2011-12-23 12:45:00,28.28,28.29,28.27,28.27,18000.0,28.28,28.29,28.27,28.27,18000.0
2011-12-23 12:50:00,28.28,28.3,28.27,28.29,28200.0,28.28,28.3,28.27,28.29,28200.0
2011-12-23 12:55:00,28.29,28.34,28.29,28.34,75000.0,28.29,28.34,28.29,28.34,75000.0
2011-12-23 13:00:00,28.35,28.35,28.31,28.31,25000.0,28.35,28.35,28.31,28.31,25000.0
2011-12-23 13:05:00,28.31,28.31,28.28,28.29,27600.0,28.31,28.31,28.28,28.29,27600.0
2011-12-23 13:10:00,28.3,28.31,28.28,28.3,27700.0,28.3,28.31,28.28,28.3,27700.0
2011-12-23 13:15:00,28.3,28.3,28.28,28.29,43200.0,28.3,28.3,28.28,28.29,43200.0
2011-12-23 13:20:00,28.29,28.35,28.29,28.35,62000.0,28.29,28.35,28.29,28.35,62000.0
2011-12-23 13:25:00,28.35,28.38,28.35,28.38,39000.0,28.35,28.38,28.35,28.38,39000.0
2011-12-23 13:30:00,28.38,28.38,28.33,28.34,25700.0,28.38,28.38,28.33,28.34,25700.0
2011-12-23 13:35:00,28.34,28.35,28.33,28.34,19000.0,28.34,28.35,28.33,28.34,19000.0
2011-12-23 13:40:00,28.33,28.35,28.33,28.34,23200.0,28.33,28.35,28.33,28.34,23200.0
2011-12-23 13:45:00,28.35,28.35,28.34,28.35,21900.0,28.35,28.35,28.34,28.35,21900.0
2011-12-23 13:50:00,28.36,28.36,28.35,28.35,32400.0,28.36,28.36,28.35,28.35,32400.0
2011-12-23 13:55:00,28.35,28.36,28.34,28.35,20900.0,28.35,28.36,28.34,28.35,20900.0
2011-12-23 14:00:00,28.34,28.35,28.33,28.34,29300.0,28.34,28.35,28.33,28.34,29300.0
2011-12-23 14:05:00,28.34,28.34,28.32,28.32,38500.0,28.34,28.34,28.32,28.32,38500.0
2011-12-23 14:10:00,28.33,28.33,28.31,28.31,14300.0,28.33,28.33,28.31,28.31,14300.0
2011-12-23 14:15:00,28.31,28.32,28.3,28.3,44100.0,28.31,28.32,28.3,28.3,44100.0
2011-12-23 14:20:00,28.3,28.31,28.3,28.3,24600.0,28.3,28.31,28.3,28.3,24600.0
2011-12-23 14:25:00,28.3,28.31,28.3,28.3,32500.0,28.3,28.31,28.3,28.3,32500.0
2011-12-23 14:30:00,28.3,28.31,28.3,28.31,12900.0,28.3,28.31,28.3,28.31,12900.0
2011-12-23 14:35:00,28.31,28.31,28.3,28.31,14600.0,28.31,28.31,28.3,28.31,14600.0
2011-12-23 14:40:00,28.31,28.34,28.3,28.32,137600.0,28.31,28.34,28.3,28.32,137600.0
2011-12-23 14:45:00,28.33,28.35,28.32,28.35,183300.0,28.33,28.35,28.32,28.35,183300.0
2011-12-23 14:50:00,28.35,28.38,28.34,28.36,248400.0,28.35,28.38,28.34,28.36,248400.0
2011-12-23 14:55:00,28.36,28.37,28.32,28.34,63600.0,28.36,28.37,28.32,28.34,63600.0
2011-12-23 15:00:00,28.33,28.34,28.32,28.34,18500.0,28.33,28.34,28.32,28.34,18500.0
2011-12-23 15:05:00,28.33,28.34,28.32,28.33,37400.0,28.33,28.34,28.32,28.33,37400.0
2011-12-23 15:10:00,28.33,28.33,28.31,28.31,18700.0,28.33,28.33,28.31,28.31,18700.0
2011-12-23 15:15:00,28.32,28.32,28.31,28.31,18800.0,28.32,28.32,28.31,28.31,18800.0
2011-12-23 15:20:00,28.32,28.32,28.31,28.32,27300.0,28.32,28.32,28.31,28.32,27300.0
2011-12-23 15:25:00,28.32,28.33,28.31,28.33,42200.0,28.32,28.33,28.31,28.33,42200.0
2011-12-23 15:30:00,28.32,28.33,28.32,28.32,23200.0,28.32,28.33,28.32,28.32,23200.0
2011-12-23 15:35:00,28.33,28.33,28.32,28.33,54000.0,28.33,28.33,28.32,28.33,54000.0
2011-12-23 15:40:00,28.33,28.34,28.32,28.33,56100.0,28.33,28.34,28.32,28.33,56100.0
2011-12-23 15:45:00,28.33,28.33,28.31,28.31,96800.0,28.33,28.33,28.31,28.31,96800.0
2011-12-23 15:50:00,28.31,28.32,28.3,28.32,71000.0,28.31,28.32,28.3,28.32,71000.0
2011-12-23 15:55:00,28.31,28.32,28.29,28.29,158300.0,28.31,28.32,28.29,28.29,158300.0
2011-12-27 09:30:00,28.06,28.08,28.03,28.04,243900.0,28.06,28.08,28.03,28.04,243900.0
2011-12-27 09:35:00,28.03,28.07,28.03,28.07,88500.0,28.03,28.07,28.03,28.07,88500.0
2011-12-27 09:40:00,28.07,28.13,28.07,28.12,100500.0,28.07,28.13,28.07,28.12,100500.0
2011-12-27 09:45:00,28.12,28.13,28.08,28.12,133200.0,28.12,28.13,28.08,28.12,133200.0
2011-12-27 09:50:00,28.13,28.18,28.12,28.18,245700.0,28.13,28.18,28.12,28.18,245700.0
2011-12-27 09:55:00,28.18,28.21,28.18,28.2,97600.0,28.18,28.21,28.18,28.2,97600.0
2011-12-27 10:00:00,28.2,28.27,28.18,28.26,222700.0,28.2,28.27,28.18,28.26,222700.0
2011-12-27 10:05:00,28.27,28.37,28.25,28.27,222000.0,28.27,28.37,28.25,28.27,222000.0
2011-12-27 10:10:00,28.27,28.3,28.26,28.26,152700.0,28.27,28.3,28.26,28.26,152700.0
2011-12-27 10:15:00,28.26,28.28,28.21,28.21,93000.0,28.26,28.28,28.21,28.21,93000.0
2011-12-27 10:20:00,28.21,28.24,28.2,28.22,77100.0,28.21,28.24,28.2,28.22,77100.0
2011-12-27 10:25:00,28.22,28.26,28.22,28.24,59700.0,28.22,28.26,28.22,28.24,59700.0
2011-12-27 10:30:00,28.24,28.26,28.23,28.25,61900.0,28.24,28.26,28.23,28.25,61900.0
2011-12-27 10:35:00,28.24,28.28,28.24,28.26,76600.0,28.24,28.28,28.24,28.26,76600.0
2011-12-27 10:40:00,28.26,28.31,28.25,28.29,93600.0,28.26,28.31,28.25,28.29,93600.0
2011-12-27 10:45:00,28.28,28.28,28.25,28.28,73300.0,28.28,28.28,28.25,28.28,73300.0
2011-12-27 10:50:00,28.28,28.29,28.17,28.19,115000.0,28.28,28.29,28.17,28.19,115000.0
2011-12-27 10:55:00,28.18,28.23,28.18,28.2,71700.0,28.18,28.23,28.18,28.2,71700.0
2011-12-27 11:00:00,28.2,28.24,28.2,28.23,94800.0,28.2,28.24,28.2,28.23,94800.0
2011-12-27 11:05:00,28.22,28.26,28.22,28.23,41300.0,28.22,28.26,28.22,28.23,41300.0
2011-12-27 11:10:00,28.23,28.26,28.2,28.23,87900.0,28.23,28.26,28.2,28.23,87900.0
2011-12-27 11:15:00,28.22,28.24,28.21,28.22,130300.0,28.22,28.24,28.21,28.22,130300.0
2011-12-27 11:20:00,28.22,28.23,28.2,28.22,36700.0,28.22,28.23,28.2,28.22,36700.0
2011-12-27 11:25:00,28.22,28.24,28.21,28.24,113300.0,28.22,28.24,28.21,28.24,113300.0
2011-12-27 11:30:00,28.23,28.24,28.21,28.21,90200.0,28.23,28.24,28.21,28.21,90200.0
2011-12-27 11:35:00,28.21,28.23,28.19,28.19,173700.0,28.21,28.23,28.19,28.19,173700.0
2011-12-27 11:40:00,28.19,28.19,28.13,28.14,125800.0,28.19,28.19,28.13,28.14,125800.0
2011-12-27 11:45:00,28.14,28.19,28.14,28.15,224500.0,28.14,28.19,28.14,28.15,224500.0
2011-12-27 11:50:00,28.14,28.16,28.12,28.13,45000.0,28.14,28.16,28.12,28.13,45000.0
2011-12-27 11:55:00,28.13,28.15,28.12,28.13,157800.0,28.13,28.15,28.12,28.13,157800.0
2011-12-27 12:00:00,28.14,28.18,28.14,28.17,60400.0,28.14,28.18,28.14,28.17,60400.0
2011-12-27 12:05:00,28.17,28.17,28.11,28.13,30300.0,28.17,28.17,28.11,28.13,30300.0
2011-12-27 12:10:00,28.14,28.16,28.12,28.13,41500.0,28.14,28.16,28.12,28.13,41500.0
2011-12-27 12:15:00,28.13,28.14,28.09,28.12,345000.0,28.13,28.14,28.09,28.12,345000.0
2011-12-27 12:20:00,28.11,28.12,28.07,28.07,73700.0,28.11,28.12,28.07,28.07,73700.0
2011-12-27 12:25:00,28.07,28.1,28.07,28.09,27500.0,28.07,28.1,28.07,28.09,27500.0
2011-12-27 12:30:00,28.09,28.1,28.05,28.05,113700.0,28.09,28.1,28.05,28.05,113700.0
2011-12-27 12:35:00,28.04,28.05,28.02,28.02,131000.0,28.04,28.05,28.02,28.02,131000.0
2011-12-27 12:40:00,28.03,28.05,28.0,28.04,156200.0,28.03,28.05,28.0,28.04,156200.0
2011-12-27 12:45:00,28.04,28.06,27.99,27.99,130100.0,28.04,28.06,27.99,27.99,130100.0
2011-12-27 12:50:00,27.99,28.04,27.99,28.01,43800.0,27.99,28.04,27.99,28.01,43800.0
2011-12-27 12:55:00,28.01,28.01,27.98,27.99,42000.0,28.01,28.01,27.98,27.99,42000.0
2011-12-27 13:00:00,27.98,28.0,27.85,27.92,772800.0,27.98,28.0,27.85,27.92,772800.0
2011-12-27 13:05:00,27.92,27.96,27.9,27.94,174400.0,27.92,27.96,27.9,27.94,174400.0
2011-12-27 13:10:00,27.94,27.96,27.94,27.94,69200.0,27.94,27.96,27.94,27.94,69200.0
2011-12-27 13:15:00,27.94,27.95,27.91,27.92,64100.0,27.94,27.95,27.91,27.92,64100.0
2011-12-27 13:20:00,27.92,27.99,27.91,27.95,189600.0,27.92,27.99,27.91,27.95,189600.0
2011-12-27 13:25:00,27.94,27.97,27.92,27.96,101300.0,27.94,27.97,27.92,27.96,101300.0
2011-12-27 13:30:00,27.95,27.97,27.92,27.94,162100.0,27.95,27.97,27.92,27.94,162100.0
2011-12-27 13:35:00,27.93,27.96,27.93,27.94,73500.0,27.93,27.96,27.93,27.94,73500.0
2011-12-27 13:40:00,27.94,27.94,27.88,27.88,100300.0,27.94,27.94,27.88,27.88,100300.0
2011-12-27 13:45:00,27.88,27.89,27.86,27.87,123800.0,27.88,27.89,27.86,27.87,123800.0
2011-12-27 13:50:00,27.88,27.92,27.87,27.91,89400.0,27.88,27.92,27.87,27.91,89400.0
2011-12-27 13:55:00,27.92,27.94,27.91,27.92,75600.0,27.92,27.94,27.91,27.92,75600.0
2011-12-27 14:00:00,27.93,27.94,27.9,27.91,79800.0,27.93,27.94,27.9,27.91,79800.0
2011-12-27 14:05:00,27.9,27.92,27.9,27.92,47000.0,27.9,27.92,27.9,27.92,47000.0
2011-12-27 14:10:00,27.91,27.93,27.91,27.92,63700.0,27.91,27.93,27.91,27.92,63700.0
2011-12-27 14:15:00,27.92,27.93,27.9,27.91,43500.0,27.92,27.93,27.9,27.91,43500.0
2011-12-27 14:20:00,27.91,27.91,27.89,27.89,159600.0,27.91,27.91,27.89,27.89,159600.0
2011-12-27 14:25:00,27.89,27.89,27.86,27.87,124900.0,27.89,27.89,27.86,27.87,124900.0
2011-12-27 14:30:00,27.87,27.87,27.86,27.87,60400.0,27.87,27.87,27.86,27.87,60400.0
2011-12-27 14:35:00,27.87,27.9,27.87,27.87,242500.0,27.87,27.9,27.87,27.87,242500.0
2011-12-27 14:40:00,27.88,27.88,27.87,27.88,36000.0,27.88,27.88,27.87,27.88,36000.0
2011-12-27 14:45:00,27.88,27.89,27.87,27.89,93600.0,27.88,27.89,27.87,27.89,93600.0
2011-12-27 14:50:00,27.88,27.89,27.88,27.89,26200.0,27.88,27.89,27.88,27.89,26200.0
2011-12-27 14:55:00,27.89,27.9,27.87,27.87,94600.0,27.89,27.9,27.87,27.87,94600.0
2011-12-27 15:00:00,27.88,27.88,27.86,27.86,72900.0,27.88,27.88,27.86,27.86,72900.0
2011-12-27 15:05:00,27.87,27.9,27.87,27.9,215700.0,27.87,27.9,27.87,27.9,215700.0
2011-12-27 15:10:00,27.89,27.92,27.89,27.9,90600.0,27.89,27.92,27.89,27.9,90600.0
2011-12-27 15:15:00,27.9,27.91,27.89,27.91,114500.0,27.9,27.91,27.89,27.91,114500.0
2011-12-27 15:20:00,27.91,27.91,27.89,27.91,156700.0,27.91,27.91,27.89,27.91,156700.0
2011-12-27 15:25:00,27.91,27.92,27.89,27.89,251600.0,27.91,27.92,27.89,27.89,251600.0
2011-12-27 15:30:00,27.9,27.91,27.89,27.91,110900.0,27.9,27.91,27.89,27.91,110900.0
2011-12-27 15:35:00,27.91,27.91,27.9,27.91,47900.0,27.91,27.91,27.9,27.91,47900.0
2011-12-27 15:40:00,27.9,27.91,27.9,27.91,199600.0,27.9,27.91,27.9,27.91,199600.0
2011-12-27 15:45:00,27.9,27.92,27.9,27.92,244400.0,27.9,27.92,27.9,27.92,244400.0
2011-12-27 15:50:00,27.92,27.93,27.91,27.92,225600.0,27.92,27.93,27.91,27.92,225600.0
2011-12-27 15:55:00,27.91,27.95,27.87,27.88,803200.0,27.91,27.95,27.87,27.88,803200.0
2011-12-28 09:30:00,27.58,27.59,27.45,27.5,703500.0,27.58,27.59,27.45,27.5,703500.0
2011-12-28 09:35:00,27.5,27.5,27.45,27.49,359900.0,27.5,27.5,27.45,27.49,359900.0
2011-12-28 09:40:00,27.49,27.49,27.38,27.41,366500.0,27.49,27.49,27.38,27.41,366500.0
2011-12-28 09:45:00,27.41,27.41,27.2,27.23,1128700.0,27.41,27.41,27.2,27.23,1128700.0
2011-12-28 09:50:00,27.22,27.25,27.17,27.18,469300.0,27.22,27.25,27.17,27.18,469300.0
2011-12-28 09:55:00,27.17,27.17,27.05,27.06,771700.0,27.17,27.17,27.05,27.06,771700.0
2011-12-28 10:00:00,27.06,27.07,26.79,26.85,1201400.0,27.06,27.07,26.79,26.85,1201400.0
2011-12-28 10:05:00,26.86,26.86,26.66,26.83,1097400.0,26.86,26.86,26.66,26.83,1097400.0
2011-12-28 10:10:00,26.84,26.93,26.84,26.91,413800.0,26.84,26.93,26.84,26.91,413800.0
2011-12-28 10:15:00,26.92,26.92,26.75,26.82,387600.0,26.92,26.92,26.75,26.82,387600.0
2011-12-28 10:20:00,26.82,26.95,26.82,26.84,257100.0,26.82,26.95,26.82,26.84,257100.0
2011-12-28 10:25:00,26.84,26.85,26.73,26.75,259400.0,26.84,26.85,26.73,26.75,259400.0
2011-12-28 10:30:00,26.76,26.77,26.68,26.71,263700.0,26.76,26.77,26.68,26.71,263700.0
2011-12-28 10:35:00,26.7,26.77,26.69,26.71,399200.0,26.7,26.77,26.69,26.71,399200.0
2011-12-28 10:40:00,26.7,26.8,26.7,26.76,586500.0,26.7,26.8,26.7,26.76,586500.0
2011-12-28 10:45:00,26.75,26.88,26.75,26.85,249300.0,26.75,26.88,26.75,26.85,249300.0
2011-12-28 10:50:00,26.86,26.87,26.81,26.85,127600.0,26.86,26.87,26.81,26.85,127600.0
2011-12-28 10:55:00,26.86,26.87,26.82,26.85,203500.0,26.86,26.87,26.82,26.85,203500.0
2011-12-28 11:00:00,26.84,26.85,26.8,26.82,180300.0,26.84,26.85,26.8,26.82,180300.0
2011-12-28 11:05:00,26.82,26.86,26.78,26.83,222500.0,26.82,26.86,26.78,26.83,222500.0
2011-12-28 11:10:00,26.83,26.84,26.8,26.82,237900.0,26.83,26.84,26.8,26.82,237900.0
2011-12-28 11:15:00,26.82,26.84,26.67,26.69,306700.0,26.82,26.84,26.67,26.69,306700.0
2011-12-28 11:20:00,26.68,26.7,26.61,26.66,332700.0,26.68,26.7,26.61,26.66,332700.0
2011-12-28 11:25:00,26.66,26.66,26.5,26.5,638600.0,26.66,26.66,26.5,26.5,638600.0
2011-12-28 11:30:00,26.5,26.6,26.44,26.46,433300.0,26.5,26.6,26.44,26.46,433300.0
2011-12-28 11:35:00,26.46,26.51,26.38,26.43,467800.0,26.46,26.51,26.38,26.43,467800.0
2011-12-28 11:40:00,26.44,26.52,26.44,26.51,307200.0,26.44,26.52,26.44,26.51,307200.0
2011-12-28 11:45:00,26.51,26.65,26.47,26.64,798800.0,26.51,26.65,26.47,26.64,798800.0
2011-12-28 11:50:00,26.64,26.64,26.59,26.61,211200.0,26.64,26.64,26.59,26.61,211200.0
2011-12-28 11:55:00,26.62,26.62,26.55,26.58,111700.0,26.62,26.62,26.55,26.58,111700.0
2011-12-28 12:00:00,26.6,26.6,26.55,26.55,125600.0,26.6,26.6,26.55,26.55,125600.0
2011-12-28 12:05:00,26.55,26.56,26.45,26.46,355800.0,26.55,26.56,26.45,26.46,355800.0
2011-12-28 12:10:00,26.46,26.48,26.39,26.47,609000.0,26.46,26.48,26.39,26.47,609000.0
2011-12-28 12:15:00,26.46,26.57,26.42,26.57,282200.0,26.46,26.57,26.42,26.57,282200.0
2011-12-28 12:20:00,26.57,26.6,26.56,26.58,128400.0,26.57,26.6,26.56,26.58,128400.0
2011-12-28 12:25:00,26.57,26.57,26.5,26.55,120100.0,26.57,26.57,26.5,26.55,120100.0
2011-12-28 12:30:00,26.55,26.59,26.55,26.58,89100.0,26.55,26.59,26.55,26.58,89100.0
2011-12-28 12:35:00,26.57,26.76,26.54,26.73,1169000.0,26.57,26.76,26.54,26.73,1169000.0
2011-12-28 12:40:00,26.73,26.75,26.65,26.7,179100.0,26.73,26.75,26.65,26.7,179100.0
2011-12-28 12:45:00,26.69,26.69,26.58,26.65,303000.0,26.69,26.69,26.58,26.65,303000.0
2011-12-28 12:50:00,26.65,26.66,26.58,26.65,294000.0,26.65,26.66,26.58,26.65,294000.0
2011-12-28 12:55:00,26.65,26.65,26.57,26.61,100900.0,26.65,26.65,26.57,26.61,100900.0
2011-12-28 13:00:00,26.62,26.64,26.58,26.6,79600.0,26.62,26.64,26.58,26.6,79600.0
2011-12-28 13:05:00,26.61,26.62,26.51,26.53,300300.0,26.61,26.62,26.51,26.53,300300.0
2011-12-28 13:10:00,26.54,26.57,26.49,26.54,110200.0,26.54,26.57,26.49,26.54,110200.0
2011-12-28 13:15:00,26.55,26.57,26.5,26.51,80200.0,26.55,26.57,26.5,26.51,80200.0
2011-12-28 13:20:00,26.51,26.55,26.45,26.52,341500.0,26.51,26.55,26.45,26.52,341500.0
2011-12-28 13:25:00,26.51,26.61,26.51,26.6,124800.0,26.51,26.61,26.51,26.6,124800.0
2011-12-28 13:30:00,26.59,26.59,26.56,26.57,54800.0,26.59,26.59,26.56,26.57,54800.0
2011-12-28 13:35:00,26.58,26.62,26.56,26.58,71900.0,26.58,26.62,26.56,26.58,71900.0
2011-12-28 13:40:00,26.59,26.6,26.51,26.51,250200.0,26.59,26.6,26.51,26.51,250200.0
2011-12-28 13:45:00,26.51,26.56,26.51,26.53,141700.0,26.51,26.56,26.51,26.53,141700.0
2011-12-28 13:50:00,26.52,26.53,26.51,26.51,130700.0,26.52,26.53,26.51,26.51,130700.0
2011-12-28 13:55:00,26.51,26.55,26.46,26.47,246900.0,26.51,26.55,26.46,26.47,246900.0
2011-12-28 14:00:00,26.47,26.47,26.35,26.43,362700.0,26.47,26.47,26.35,26.43,362700.0
2011-12-28 14:05:00,26.43,26.48,26.39,26.45,335900.0,26.43,26.48,26.39,26.45,335900.0
2011-12-28 14:10:00,26.45,26.45,26.41,26.41,176800.0,26.45,26.45,26.41,26.41,176800.0
2011-12-28 14:15:00,26.42,26.43,26.39,26.42,161300.0,26.42,26.43,26.39,26.42,161300.0
2011-12-28 14:20:00,26.42,26.46,26.41,26.46,174300.0,26.42,26.46,26.41,26.46,174300.0
2011-12-28 14:25:00,26.47,26.52,26.47,26.5,352200.0,26.47,26.52,26.47,26.5,352200.0
2011-12-28 14:30:00,26.51,26.55,26.5,26.51,228000.0,26.51,26.55,26.5,26.51,228000.0
2011-12-28 14:35:00,26.5,26.52,26.39,26.39,361200.0,26.5,26.52,26.39,26.39,361200.0
2011-12-28 14:40:00,26.4,26.4,26.31,26.33,710900.0,26.4,26.4,26.31,26.33,710900.0
2011-12-28 14:45:00,26.33,26.35,26.32,26.33,114500.0,26.33,26.35,26.32,26.33,114500.0
2011-12-28 14:50:00,26.33,26.4,26.31,26.38,116900.0,26.33,26.4,26.31,26.38,116900.0
2011-12-28 14:55:00,26.37,26.41,26.36,26.38,130700.0,26.37,26.41,26.36,26.38,130700.0
2011-12-28 15:00:00,26.38,26.38,26.33,26.36,169100.0,26.38,26.38,26.33,26.36,169100.0
2011-12-28 15:05:00,26.35,26.37,26.34,26.37,100100.0,26.35,26.37,26.34,26.37,100100.0
2011-12-28 15:10:00,26.37,26.42,26.37,26.41,314500.0,26.37,26.42,26.37,26.41,314500.0
2011-12-28 15:15:00,26.41,26.41,26.2,26.23,1413000.0,26.41,26.41,26.2,26.23,1413000.0
2011-12-28 15:20:00,26.23,26.29,26.2,26.26,395500.0,26.23,26.29,26.2,26.26,395500.0
2011-12-28 15:25:00,26.27,26.28,26.2,26.21,299500.0,26.27,26.28,26.2,26.21,299500.0
2011-12-28 15:30:00,26.21,26.23,26.12,26.23,773400.0,26.21,26.23,26.12,26.23,773400.0
2011-12-28 15:35:00,26.22,26.3,26.2,26.3,573700.0,26.22,26.3,26.2,26.3,573700.0
2011-12-28 15:40:00,26.29,26.33,26.29,26.31,312300.0,26.29,26.33,26.29,26.31,312300.0
2011-12-28 15:45:00,26.31,26.36,26.28,26.35,430200.0,26.31,26.36,26.28,26.35,430200.0
2011-12-28 15:50:00,26.34,26.38,26.31,26.37,313300.0,26.34,26.38,26.31,26.37,313300.0
2011-12-28 15:55:00,26.37,26.41,26.26,26.27,1320700.0,26.37,26.41,26.26,26.27,1320700.0
2011-12-29 09:30:00,25.79,25.85,25.65,25.84,981300.0,25.79,25.85,25.65,25.84,981300.0
2011-12-29 09:35:00,25.85,26.02,25.84,25.95,554500.0,25.85,26.02,25.84,25.95,554500.0
2011-12-29 09:40:00,25.95,26.06,25.94,25.97,569700.0,25.95,26.06,25.94,25.97,569700.0
2011-12-29 09:45:00,25.98,26.07,25.95,26.04,483000.0,25.98,26.07,25.95,26.04,483000.0
2011-12-29 09:50:00,26.05,26.09,26.02,26.05,399600.0,26.05,26.09,26.02,26.05,399600.0
2011-12-29 09:55:00,26.06,26.06,25.97,25.99,414100.0,26.06,26.06,25.97,25.99,414100.0
2011-12-29 10:00:00,25.99,26.02,25.96,26.02,475900.0,25.99,26.02,25.96,26.02,475900.0
2011-12-29 10:05:00,26.01,26.07,26.0,26.03,432200.0,26.01,26.07,26.0,26.03,432200.0
2011-12-29 10:10:00,26.03,26.07,26.03,26.05,173200.0,26.03,26.07,26.03,26.05,173200.0
2011-12-29 10:15:00,26.04,26.06,26.0,26.02,288900.0,26.04,26.06,26.0,26.02,288900.0
2011-12-29 10:20:00,26.03,26.04,26.0,26.03,115900.0,26.03,26.04,26.0,26.03,115900.0
2011-12-29 10:25:00,26.03,26.15,26.02,26.1,792800.0,26.03,26.15,26.02,26.1,792800.0
2011-12-29 10:30:00,26.11,26.19,26.1,26.16,544400.0,26.11,26.19,26.1,26.16,544400.0
2011-12-29 10:35:00,26.16,26.18,26.13,26.17,391900.0,26.16,26.18,26.13,26.17,391900.0
2011-12-29 10:40:00,26.16,26.23,26.16,26.17,456700.0,26.16,26.23,26.16,26.17,456700.0
2011-12-29 10:45:00,26.17,26.2,26.15,26.19,272200.0,26.17,26.2,26.15,26.19,272200.0
2011-12-29 10:50:00,26.2,26.2,26.03,26.03,349900.0,26.2,26.2,26.03,26.03,349900.0
2011-12-29 10:55:00,26.04,26.06,25.97,26.01,254900.0,26.04,26.06,25.97,26.01,254900.0
2011-12-29 11:00:00,26.0,26.07,25.96,25.97,171400.0,26.0,26.07,25.96,25.97,171400.0
2011-12-29 11:05:00,25.96,25.97,25.83,25.84,548000.0,25.96,25.97,25.83,25.84,548000.0
2011-12-29 11:10:00,25.84,25.89,25.83,25.88,303900.0,25.84,25.89,25.83,25.88,303900.0
2011-12-29 11:15:00,25.88,25.88,25.81,25.84,342500.0,25.88,25.88,25.81,25.84,342500.0
2011-12-29 11:20:00,25.84,25.85,25.82,25.82,231500.0,25.84,25.85,25.82,25.82,231500.0
2011-12-29 11:25:00,25.82,25.87,25.81,25.87,343700.0,25.82,25.87,25.81,25.87,343700.0
2011-12-29 11:30:00,25.86,25.99,25.85,25.99,209700.0,25.86,25.99,25.85,25.99,209700.0
2011-12-29 11:35:00,25.99,26.04,25.97,26.0,192100.0,25.99,26.04,25.97,26.0,192100.0
2011-12-29 11:40:00,26.0,26.01,25.97,26.0,129400.0,26.0,26.01,25.97,26.0,129400.0
2011-12-29 11:45:00,26.01,26.07,26.0,26.06,100800.0,26.01,26.07,26.0,26.06,100800.0
2011-12-29 11:50:00,26.07,26.16,26.06,26.15,297000.0,26.07,26.16,26.06,26.15,297000.0
2011-12-29 11:55:00,26.15,26.2,26.09,26.19,110600.0,26.15,26.2,26.09,26.19,110600.0
2011-12-29 12:00:00,26.19,26.31,26.19,26.3,463800.0,26.19,26.31,26.19,26.3,463800.0
2011-12-29 12:05:00,26.29,26.3,26.2,26.22,251300.0,26.29,26.3,26.2,26.22,251300.0
2011-12-29 12:10:00,26.22,26.26,26.21,26.23,91200.0,26.22,26.26,26.21,26.23,91200.0
2011-12-29 12:15:00,26.22,26.23,26.17,26.18,125400.0,26.22,26.23,26.17,26.18,125400.0
2011-12-29 12:20:00,26.18,26.18,26.1,26.1,218300.0,26.18,26.18,26.1,26.1,218300.0
2011-12-29 12:25:00,26.1,26.19,26.09,26.15,178500.0,26.1,26.19,26.09,26.15,178500.0
2011-12-29 12:30:00,26.14,26.15,26.07,26.11,140100.0,26.14,26.15,26.07,26.11,140100.0
2011-12-29 12:35:00,26.11,26.18,26.09,26.18,146800.0,26.11,26.18,26.09,26.18,146800.0
2011-12-29 12:40:00,26.18,26.18,26.14,26.16,65900.0,26.18,26.18,26.14,26.16,65900.0
2011-12-29 12:45:00,26.16,26.23,26.15,26.23,106900.0,26.16,26.23,26.15,26.23,106900.0
2011-12-29 12:50:00,26.23,26.25,26.18,26.22,309000.0,26.23,26.25,26.18,26.22,309000.0
2011-12-29 12:55:00,26.22,26.32,26.19,26.3,198300.0,26.22,26.32,26.19,26.3,198300.0
2011-12-29 13:00:00,26.31,26.42,26.3,26.33,436300.0,26.31,26.42,26.3,26.33,436300.0
2011-12-29 13:05:00,26.34,26.47,26.33,26.46,213900.0,26.34,26.47,26.33,26.46,213900.0
2011-12-29 13:10:00,26.46,26.58,26.43,26.51,463200.0,26.46,26.58,26.43,26.51,463200.0
2011-12-29 13:15:00,26.51,26.52,26.45,26.48,353000.0,26.51,26.52,26.45,26.48,353000.0
2011-12-29 13:20:00,26.48,26.63,26.47,26.61,390500.0,26.48,26.63,26.47,26.61,390500.0
2011-12-29 13:25:00,26.61,26.71,26.58,26.63,712600.0,26.61,26.71,26.58,26.63,712600.0
2011-12-29 13:30:00,26.63,26.67,26.59,26.65,337500.0,26.63,26.67,26.59,26.65,337500.0
2011-12-29 13:35:00,26.65,26.72,26.64,26.72,191600.0,26.65,26.72,26.64,26.72,191600.0
2011-12-29 13:40:00,26.72,26.75,26.67,26.71,505800.0,26.72,26.75,26.67,26.71,505800.0
2011-12-29 13:45:00,26.71,26.71,26.66,26.67,275300.0,26.71,26.71,26.66,26.67,275300.0
2011-12-29 13:50:00,26.67,26.68,26.55,26.62,341300.0,26.67,26.68,26.55,26.62,341300.0
2011-12-29 13:55:00,26.62,26.62,26.54,26.59,169600.0,26.62,26.62,26.54,26.59,169600.0
2011-12-29 14:00:00,26.6,26.73,26.6,26.72,310900.0,26.6,26.73,26.6,26.72,310900.0
2011-12-29 14:05:00,26.72,26.72,26.66,26.66,243400.0,26.72,26.72,26.66,26.66,243400.0
2011-12-29 14:10:00,26.67,26.69,26.65,26.68,165200.0,26.67,26.69,26.65,26.68,165200.0
2011-12-29 14:15:00,26.67,26.68,26.61,26.65,176600.0,26.67,26.68,26.61,26.65,176600.0
2011-12-29 14:20:00,26.66,26.69,26.64,26.67,107400.0,26.66,26.69,26.64,26.67,107400.0
2011-12-29 14:25:00,26.67,26.7,26.66,26.67,144500.0,26.67,26.7,26.66,26.67,144500.0
2011-12-29 14:30:00,26.66,26.68,26.64,26.66,79700.0,26.66,26.68,26.64,26.66,79700.0
2011-12-29 14:35:00,26.66,26.69,26.65,26.67,89300.0,26.66,26.69,26.65,26.67,89300.0
2011-12-29 14:40:00,26.68,26.7,26.67,26.69,111400.0,26.68,26.7,26.67,26.69,111400.0
2011-12-29 14:45:00,26.69,26.69,26.67,26.68,63500.0,26.69,26.69,26.67,26.68,63500.0
2011-12-29 14:50:00,26.68,26.69,26.67,26.69,41200.0,26.68,26.69,26.67,26.69,41200.0
2011-12-29 14:55:00,26.69,26.69,26.65,26.66,82300.0,26.69,26.69,26.65,26.66,82300.0
2011-12-29 15:00:00,26.67,26.7,26.65,26.69,155500.0,26.67,26.7,26.65,26.69,155500.0
2011-12-29 15:05:00,26.69,26.74,26.68,26.71,312400.0,26.69,26.74,26.68,26.71,312400.0
2011-12-29 15:10:00,26.71,26.73,26.7,26.71,91800.0,26.71,26.73,26.7,26.71,91800.0
2011-12-29 15:15:00,26.71,26.72,26.67,26.69,180600.0,26.71,26.72,26.67,26.69,180600.0
2011-12-29 15:20:00,26.68,26.75,26.67,26.74,105800.0,26.68,26.75,26.67,26.74,105800.0
2011-12-29 15:25:00,26.74,26.78,26.73,26.76,425200.0,26.74,26.78,26.73,26.76,425200.0
2011-12-29 15:30:00,26.76,26.79,26.76,26.78,403300.0,26.76,26.79,26.76,26.78,403300.0
2011-12-29 15:35:00,26.77,26.81,26.76,26.81,186800.0,26.77,26.81,26.76,26.81,186800.0
2011-12-29 15:40:00,26.8,26.83,26.8,26.81,252900.0,26.8,26.83,26.8,26.81,252900.0
2011-12-29 15:45:00,26.81,26.87,26.81,26.85,249300.0,26.81,26.87,26.81,26.85,249300.0
2011-12-29 15:50:00,26.86,26.95,26.86,26.94,379600.0,26.86,26.95,26.86,26.94,379600.0
2011-12-29 15:55:00,26.94,27.11,26.94,27.07,1720600.0,26.94,27.11,26.94,27.07,1720600.0
2011-12-30 09:30:00,27.24,27.28,27.14,27.16,504000.0,27.24,27.28,27.14,27.16,504000.0
2011-12-30 09:35:00,27.15,27.27,27.15,27.24,363900.0,27.15,27.27,27.15,27.24,363900.0
2011-12-30 09:40:00,27.24,27.26,27.19,27.2,187200.0,27.24,27.26,27.19,27.2,187200.0
2011-12-30 09:45:00,27.2,27.35,27.17,27.3,417800.0,27.2,27.35,27.17,27.3,417800.0
2011-12-30 09:50:00,27.29,27.5,27.29,27.4,669200.0,27.29,27.5,27.29,27.4,669200.0
2011-12-30 09:55:00,27.4,27.46,27.37,27.44,151600.0,27.4,27.46,27.37,27.44,151600.0
2011-12-30 10:00:00,27.44,27.45,27.4,27.44,254200.0,27.44,27.45,27.4,27.44,254200.0
2011-12-30 10:05:00,27.45,27.45,27.41,27.43,167200.0,27.45,27.45,27.41,27.43,167200.0
2011-12-30 10:10:00,27.43,27.43,27.34,27.38,335200.0,27.43,27.43,27.34,27.38,335200.0
2011-12-30 10:15:00,27.37,27.4,27.3,27.3,379700.0,27.37,27.4,27.3,27.3,379700.0
2011-12-30 10:20:00,27.3,27.33,27.22,27.3,333800.0,27.3,27.33,27.22,27.3,333800.0
2011-12-30 10:25:00,27.29,27.34,27.25,27.29,120500.0,27.29,27.34,27.25,27.29,120500.0
2011-12-30 10:30:00,27.3,27.4,27.3,27.36,179500.0,27.3,27.4,27.3,27.36,179500.0
2011-12-30 10:35:00,27.37,27.4,27.37,27.38,147100.0,27.37,27.4,27.37,27.38,147100.0
2011-12-30 10:40:00,27.38,27.43,27.36,27.38,353300.0,27.38,27.43,27.36,27.38,353300.0
2011-12-30 10:45:00,27.37,27.38,27.35,27.38,264200.0,27.37,27.38,27.35,27.38,264200.0
2011-12-30 10:50:00,27.38,27.42,27.37,27.41,147400.0,27.38,27.42,27.37,27.41,147400.0
2011-12-30 10:55:00,27.41,27.47,27.38,27.47,481800.0,27.41,27.47,27.38,27.47,481800.0
2011-12-30 11:00:00,27.47,27.59,27.47,27.5,586500.0,27.47,27.59,27.47,27.5,586500.0
2011-12-30 11:05:00,27.5,27.59,27.5,27.57,258000.0,27.5,27.59,27.5,27.57,258000.0
2011-12-30 11:10:00,27.57,27.58,27.49,27.5,433600.0,27.57,27.58,27.49,27.5,433600.0
2011-12-30 11:15:00,27.5,27.52,27.45,27.48,438400.0,27.5,27.52,27.45,27.48,438400.0
2011-12-30 11:20:00,27.49,27.52,27.48,27.5,117400.0,27.49,27.52,27.48,27.5,117400.0
2011-12-30 11:25:00,27.5,27.64,27.5,27.64,274100.0,27.5,27.64,27.5,27.64,274100.0
2011-12-30 11:30:00,27.64,27.7,27.62,27.62,818900.0,27.64,27.7,27.62,27.62,818900.0
2011-12-30 11:35:00,27.62,27.66,27.6,27.66,313600.0,27.62,27.66,27.6,27.66,313600.0
2011-12-30 11:40:00,27.66,27.71,27.62,27.62,367700.0,27.66,27.71,27.62,27.62,367700.0
2011-12-30 11:45:00,27.62,27.64,27.61,27.63,126800.0,27.62,27.64,27.61,27.63,126800.0
2011-12-30 11:50:00,27.63,27.64,27.59,27.63,227200.0,27.63,27.64,27.59,27.63,227200.0
2011-12-30 11:55:00,27.64,27.65,27.55,27.55,370100.0,27.64,27.65,27.55,27.55,370100.0
2011-12-30 12:00:00,27.55,27.55,27.49,27.54,338100.0,27.55,27.55,27.49,27.54,338100.0
2011-12-30 12:05:00,27.54,27.55,27.48,27.49,176600.0,27.54,27.55,27.48,27.49,176600.0
2011-12-30 12:10:00,27.5,27.52,27.48,27.5,124400.0,27.5,27.52,27.48,27.5,124400.0
2011-12-30 12:15:00,27.5,27.55,27.48,27.55,221700.0,27.5,27.55,27.48,27.55,221700.0
2011-12-30 12:20:00,27.54,27.54,27.51,27.51,115000.0,27.54,27.54,27.51,27.51,115000.0
2011-12-30 12:25:00,27.51,27.55,27.51,27.53,68900.0,27.51,27.55,27.51,27.53,68900.0
2011-12-30 12:30:00,27.52,27.53,27.47,27.47,1222400.0,27.52,27.53,27.47,27.47,1222400.0
2011-12-30 12:35:00,27.47,27.49,27.46,27.49,130100.0,27.47,27.49,27.46,27.49,130100.0
2011-12-30 12:40:00,27.48,27.5,27.47,27.49,90200.0,27.48,27.5,27.47,27.49,90200.0
2011-12-30 12:45:00,27.49,27.49,27.46,27.47,58700.0,27.49,27.49,27.46,27.47,58700.0
2011-12-30 12:50:00,27.48,27.48,27.42,27.43,149700.0,27.48,27.48,27.42,27.43,149700.0
2011-12-30 12:55:00,27.44,27.47,27.41,27.44,58100.0,27.44,27.47,27.41,27.44,58100.0
2011-12-30 13:00:00,27.43,27.45,27.42,27.42,82000.0,27.43,27.45,27.42,27.42,82000.0
2011-12-30 13:05:00,27.41,27.42,27.29,27.29,260800.0,27.41,27.42,27.29,27.29,260800.0
2011-12-30 13:10:00,27.29,27.29,27.19,27.2,509500.0,27.29,27.29,27.19,27.2,509500.0
2011-12-30 13:15:00,27.2,27.21,27.13,27.13,221500.0,27.2,27.21,27.13,27.13,221500.0
2011-12-30 13:20:00,27.12,27.24,27.12,27.17,414600.0,27.12,27.24,27.12,27.17,414600.0
2011-12-30 13:25:00,27.17,27.2,27.06,27.13,371600.0,27.17,27.2,27.06,27.13,371600.0
2011-12-30 13:30:00,27.12,27.16,27.1,27.13,192500.0,27.12,27.16,27.1,27.13,192500.0
2011-12-30 13:35:00,27.13,27.21,27.13,27.2,111400.0,27.13,27.21,27.13,27.2,111400.0
2011-12-30 13:40:00,27.2,27.22,27.2,27.21,96500.0,27.2,27.22,27.2,27.21,96500.0
2011-12-30 13:45:00,27.21,27.21,27.17,27.21,80100.0,27.21,27.21,27.17,27.21,80100.0
2011-12-30 13:50:00,27.2,27.21,27.18,27.18,186700.0,27.2,27.21,27.18,27.18,186700.0
2011-12-30 13:55:00,27.18,27.19,27.16,27.17,63100.0,27.18,27.19,27.16,27.17,63100.0
2011-12-30 14:00:00,27.18,27.2,27.16,27.19,173400.0,27.18,27.2,27.16,27.19,173400.0
2011-12-30 14:05:00,27.19,27.21,27.18,27.2,112400.0,27.19,27.21,27.18,27.2,112400.0
2011-12-30 14:10:00,27.21,27.22,27.16,27.2,339900.0,27.21,27.22,27.16,27.2,339900.0
2011-12-30 14:15:00,27.2,27.2,27.14,27.15,105400.0,27.2,27.2,27.14,27.15,105400.0
2011-12-30 14:20:00,27.15,27.15,27.09,27.13,245400.0,27.15,27.15,27.09,27.13,245400.0
2011-12-30 14:25:00,27.12,27.15,27.12,27.15,84500.0,27.12,27.15,27.12,27.15,84500.0
2011-12-30 14:30:00,27.15,27.2,27.14,27.15,149500.0,27.15,27.2,27.14,27.15,149500.0
2011-12-30 14:35:00,27.16,27.17,27.14,27.16,91900.0,27.16,27.17,27.14,27.16,91900.0
2011-12-30 14:40:00,27.16,27.17,27.15,27.16,40200.0,27.16,27.17,27.15,27.16,40200.0
2011-12-30 14:45:00,27.16,27.17,27.01,27.02,334800.0,27.16,27.17,27.01,27.02,334800.0
2011-12-30 14:50:00,27.01,27.01,26.86,26.89,541000.0,27.01,27.01,26.86,26.89,541000.0
2011-12-30 14:55:00,26.89,26.9,26.87,26.89,184200.0,26.89,26.9,26.87,26.89,184200.0
2011-12-30 15:00:00,26.89,26.92,26.86,26.89,205000.0,26.89,26.92,26.86,26.89,205000.0
2011-12-30 15:05:00,26.9,26.91,26.89,26.9,83300.0,26.9,26.91,26.89,26.9,83300.0
2011-12-30 15:10:00,26.89,26.9,26.87,26.88,137400.0,26.89,26.9,26.87,26.88,137400.0
2011-12-30 15:15:00,26.88,26.9,26.86,26.89,128200.0,26.88,26.9,26.86,26.89,128200.0
2011-12-30 15:20:00,26.89,26.98,26.89,26.96,413700.0,26.89,26.98,26.89,26.96,413700.0
2011-12-30 15:25:00,26.96,26.96,26.94,26.96,121400.0,26.96,26.96,26.94,26.96,121400.0
2011-12-30 15:30:00,26.96,26.98,26.95,26.98,68500.0,26.96,26.98,26.95,26.98,68500.0
2011-12-30 15:35:00,26.97,26.98,26.94,26.96,146500.0,26.97,26.98,26.94,26.96,146500.0
2011-12-30 15:40:00,26.96,27.01,26.95,26.99,348800.0,26.96,27.01,26.95,26.99,348800.0
2011-12-30 15:45:00,26.98,27.05,26.96,27.04,265500.0,26.98,27.05,26.96,27.04,265500.0
2011-12-30 15:50:00,27.05,27.05,27.0,27.0,221900.0,27.05,27.05,27.0,27.0,221900.0
2011-12-30 15:55:00,27.0,27.01,26.91,26.92,764800.0,27.0,27.01,26.91,26.92,764800.0
2012-01-03 09:30:00,27.97,28.01,27.96,27.96,816400.0,27.97,28.01,27.96,27.96,816400.0
2012-01-03 09:35:00,27.95,27.99,27.95,27.97,574100.0,27.95,27.99,27.95,27.97,574100.0
2012-01-03 09:40:00,27.97,28.0,27.95,28.0,419100.0,27.97,28.0,27.95,28.0,419100.0
2012-01-03 09:45:00,27.99,28.01,27.92,27.96,438100.0,27.99,28.01,27.92,27.96,438100.0
2012-01-03 09:50:00,27.97,28.02,27.95,27.99,310000.0,27.97,28.02,27.95,27.99,310000.0
2012-01-03 09:55:00,27.99,28.1,27.98,28.08,441100.0,27.99,28.1,27.98,28.08,441100.0
2012-01-03 10:00:00,28.08,28.17,28.06,28.09,367900.0,28.08,28.17,28.06,28.09,367900.0
2012-01-03 10:05:00,28.1,28.15,28.06,28.07,463300.0,28.1,28.15,28.06,28.07,463300.0
2012-01-03 10:10:00,28.07,28.14,28.07,28.14,159400.0,28.07,28.14,28.07,28.14,159400.0
2012-01-03 10:15:00,28.14,28.18,28.08,28.12,466300.0,28.14,28.18,28.08,28.12,466300.0
2012-01-03 10:20:00,28.12,28.24,28.11,28.21,838500.0,28.12,28.24,28.11,28.21,838500.0
2012-01-03 10:25:00,28.21,28.26,28.2,28.22,460300.0,28.21,28.26,28.2,28.22,460300.0
2012-01-03 10:30:00,28.22,28.35,28.22,28.35,348700.0,28.22,28.35,28.22,28.35,348700.0
2012-01-03 10:35:00,28.35,28.43,28.34,28.37,650000.0,28.35,28.43,28.34,28.37,650000.0
2012-01-03 10:40:00,28.37,28.37,28.33,28.35,311700.0,28.37,28.37,28.33,28.35,311700.0
2012-01-03 10:45:00,28.36,28.4,28.34,28.37,208700.0,28.36,28.4,28.34,28.37,208700.0
2012-01-03 10:50:00,28.36,28.51,28.36,28.45,705000.0,28.36,28.51,28.36,28.45,705000.0
2012-01-03 10:55:00,28.45,28.52,28.45,28.51,341300.0,28.45,28.52,28.45,28.51,341300.0
2012-01-03 11:00:00,28.51,28.58,28.51,28.58,393200.0,28.51,28.58,28.51,28.58,393200.0
2012-01-03 11:05:00,28.58,28.62,28.53,28.53,203700.0,28.58,28.62,28.53,28.53,203700.0
2012-01-03 11:10:00,28.54,28.68,28.54,28.65,381500.0,28.54,28.68,28.54,28.65,381500.0
2012-01-03 11:15:00,28.66,28.68,28.61,28.65,253700.0,28.66,28.68,28.61,28.65,253700.0
2012-01-03 11:20:00,28.64,28.77,28.64,28.72,506300.0,28.64,28.77,28.64,28.72,506300.0
2012-01-03 11:25:00,28.73,28.9,28.7,28.88,579700.0,28.73,28.9,28.7,28.88,579700.0
2012-01-03 11:30:00,28.87,28.92,28.83,28.84,549900.0,28.87,28.92,28.83,28.84,549900.0
2012-01-03 11:35:00,28.84,28.92,28.84,28.86,285800.0,28.84,28.92,28.84,28.86,285800.0
2012-01-03 11:40:00,28.87,28.9,28.84,28.86,382200.0,28.87,28.9,28.84,28.86,382200.0
2012-01-03 11:45:00,28.86,28.88,28.72,28.8,629900.0,28.86,28.88,28.72,28.8,629900.0
2012-01-03 11:50:00,28.78,28.81,28.73,28.79,288800.0,28.78,28.81,28.73,28.79,288800.0
2012-01-03 11:55:00,28.79,28.83,28.73,28.73,248200.0,28.79,28.83,28.73,28.73,248200.0
2012-01-03 12:00:00,28.73,28.76,28.72,28.76,179300.0,28.73,28.76,28.72,28.76,179300.0
2012-01-03 12:05:00,28.76,28.8,28.75,28.78,112000.0,28.76,28.8,28.75,28.78,112000.0
2012-01-03 12:10:00,28.78,28.79,28.71,28.72,155000.0,28.78,28.79,28.71,28.72,155000.0
2012-01-03 12:15:00,28.72,28.73,28.66,28.72,372000.0,28.72,28.73,28.66,28.72,372000.0
2012-01-03 12:20:00,28.72,28.72,28.67,28.67,103900.0,28.72,28.72,28.67,28.67,103900.0
2012-01-03 12:25:00,28.67,28.74,28.64,28.72,236700.0,28.67,28.74,28.64,28.72,236700.0
2012-01-03 12:30:00,28.73,28.74,28.69,28.7,367400.0,28.73,28.74,28.69,28.7,367400.0
2012-01-03 12:35:00,28.7,28.74,28.65,28.68,346800.0,28.7,28.74,28.65,28.68,346800.0
2012-01-03 12:40:00,28.68,28.74,28.66,28.69,123400.0,28.68,28.74,28.66,28.69,123400.0
2012-01-03 12:45:00,28.7,28.7,28.64,28.64,107100.0,28.7,28.7,28.64,28.64,107100.0
2012-01-03 12:50:00,28.64,28.7,28.61,28.63,196000.0,28.64,28.7,28.61,28.63,196000.0
2012-01-03 12:55:00,28.64,28.64,28.52,28.57,188400.0,28.64,28.64,28.52,28.57,188400.0
2012-01-03 13:00:00,28.57,28.65,28.57,28.64,165800.0,28.57,28.65,28.57,28.64,165800.0
2012-01-03 13:05:00,28.63,28.73,28.63,28.69,352300.0,28.63,28.73,28.63,28.69,352300.0
2012-01-03 13:10:00,28.69,28.71,28.67,28.7,77500.0,28.69,28.71,28.67,28.7,77500.0
2012-01-03 13:15:00,28.7,28.84,28.7,28.8,312900.0,28.7,28.84,28.7,28.8,312900.0
2012-01-03 13:20:00,28.79,28.86,28.75,28.78,663900.0,28.79,28.86,28.75,28.78,663900.0
2012-01-03 13:25:00,28.78,28.79,28.69,28.76,218800.0,28.78,28.79,28.69,28.76,218800.0
2012-01-03 13:30:00,28.76,28.79,28.73,28.73,138700.0,28.76,28.79,28.73,28.73,138700.0
2012-01-03 13:35:00,28.74,28.76,28.71,28.74,90200.0,28.74,28.76,28.71,28.74,90200.0
2012-01-03 13:40:00,28.73,28.84,28.72,28.77,307000.0,28.73,28.84,28.72,28.77,307000.0
2012-01-03 13:45:00,28.77,28.85,28.76,28.85,136400.0,28.77,28.85,28.76,28.85,136400.0
2012-01-03 13:50:00,28.85,28.86,28.81,28.84,92100.0,28.85,28.86,28.81,28.84,92100.0
2012-01-03 13:55:00,28.83,28.86,28.8,28.82,174900.0,28.83,28.86,28.8,28.82,174900.0
2012-01-03 14:00:00,28.82,28.87,28.82,28.86,173300.0,28.82,28.87,28.82,28.86,173300.0
2012-01-03 14:05:00,28.87,28.88,28.81,28.81,90500.0,28.87,28.88,28.81,28.81,90500.0
2012-01-03 14:10:00,28.82,28.83,28.78,28.79,64400.0,28.82,28.83,28.78,28.79,64400.0
2012-01-03 14:15:00,28.79,28.84,28.76,28.83,92700.0,28.79,28.84,28.76,28.83,92700.0
2012-01-03 14:20:00,28.83,28.87,28.83,28.85,102900.0,28.83,28.87,28.83,28.85,102900.0
2012-01-03 14:25:00,28.85,28.85,28.79,28.82,82100.0,28.85,28.85,28.79,28.82,82100.0
2012-01-03 14:30:00,28.82,28.83,28.78,28.8,174900.0,28.82,28.83,28.78,28.8,174900.0
2012-01-03 14:35:00,28.8,28.85,28.8,28.82,83400.0,28.8,28.85,28.8,28.82,83400.0
2012-01-03 14:40:00,28.81,28.85,28.8,28.83,85300.0,28.81,28.85,28.8,28.83,85300.0
2012-01-03 14:45:00,28.83,28.86,28.82,28.84,186800.0,28.83,28.86,28.82,28.84,186800.0
2012-01-03 14:50:00,28.85,28.85,28.79,28.79,139700.0,28.85,28.85,28.79,28.79,139700.0
2012-01-03 14:55:00,28.79,28.79,28.71,28.75,438700.0,28.79,28.79,28.71,28.75,438700.0
2012-01-03 15:00:00,28.75,28.75,28.68,28.69,375000.0,28.75,28.75,28.68,28.69,375000.0
2012-01-03 15:05:00,28.69,28.71,28.65,28.68,332000.0,28.69,28.71,28.65,28.68,332000.0
2012-01-03 15:10:00,28.69,28.7,28.64,28.68,319700.0,28.69,28.7,28.64,28.68,319700.0
2012-01-03 15:15:00,28.68,28.74,28.67,28.72,102900.0,28.68,28.74,28.67,28.72,102900.0
2012-01-03 15:20:00,28.73,28.74,28.67,28.68,120500.0,28.73,28.74,28.67,28.68,120500.0
2012-01-03 15:25:00,28.68,28.71,28.66,28.68,76600.0,28.68,28.71,28.66,28.68,76600.0
2012-01-03 15:30:00,28.68,28.72,28.67,28.72,118100.0,28.68,28.72,28.67,28.72,118100.0
2012-01-03 15:35:00,28.73,28.78,28.71,28.77,590900.0,28.73,28.78,28.71,28.77,590900.0
2012-01-03 15:40:00,28.78,28.79,28.77,28.78,792000.0,28.78,28.79,28.77,28.78,792000.0
2012-01-03 15:45:00,28.78,28.82,28.78,28.82,197600.0,28.78,28.82,28.78,28.82,197600.0
2012-01-03 15:50:00,28.82,28.84,28.79,28.79,330300.0,28.82,28.84,28.79,28.79,330300.0
2012-01-03 15:55:00,28.79,28.85,28.76,28.83,1470100.0,28.79,28.85,28.76,28.83,1470100.0
2012-01-04 09:30:00,28.43,28.55,28.41,28.55,430300.0,28.43,28.55,28.41,28.55,430300.0
2012-01-04 09:35:00,28.55,28.58,28.44,28.5,599400.0,28.55,28.58,28.44,28.5,599400.0
2012-01-04 09:40:00,28.51,28.67,28.51,28.61,383400.0,28.51,28.67,28.51,28.61,383400.0
2012-01-04 09:45:00,28.61,28.72,28.6,28.69,335900.0,28.61,28.72,28.6,28.69,335900.0
2012-01-04 09:50:00,28.69,28.7,28.58,28.62,241200.0,28.69,28.7,28.58,28.62,241200.0
2012-01-04 09:55:00,28.62,28.73,28.59,28.72,922600.0,28.62,28.73,28.59,28.72,922600.0
2012-01-04 10:00:00,28.72,28.74,28.64,28.69,549100.0,28.72,28.74,28.64,28.69,549100.0
2012-01-04 10:05:00,28.69,28.69,28.6,28.61,313200.0,28.69,28.69,28.6,28.61,313200.0
2012-01-04 10:10:00,28.62,28.63,28.58,28.6,235000.0,28.62,28.63,28.58,28.6,235000.0
2012-01-04 10:15:00,28.6,28.6,28.48,28.51,360400.0,28.6,28.6,28.48,28.51,360400.0
2012-01-04 10:20:00,28.51,28.56,28.48,28.53,331000.0,28.51,28.56,28.48,28.53,331000.0
2012-01-04 10:25:00,28.53,28.54,28.43,28.45,441200.0,28.53,28.54,28.43,28.45,441200.0
2012-01-04 10:30:00,28.44,28.49,28.36,28.45,319600.0,28.44,28.49,28.36,28.45,319600.0
2012-01-04 10:35:00,28.45,28.45,28.34,28.39,212500.0,28.45,28.45,28.34,28.39,212500.0
2012-01-04 10:40:00,28.39,28.53,28.32,28.53,289200.0,28.39,28.53,28.32,28.53,289200.0
2012-01-04 10:45:00,28.52,28.56,28.51,28.54,243100.0,28.52,28.56,28.51,28.54,243100.0
2012-01-04 10:50:00,28.54,28.7,28.53,28.67,507100.0,28.54,28.7,28.53,28.67,507100.0
2012-01-04 10:55:00,28.66,28.68,28.58,28.6,208000.0,28.66,28.68,28.58,28.6,208000.0
2012-01-04 11:00:00,28.59,28.62,28.54,28.59,142900.0,28.59,28.62,28.54,28.59,142900.0
2012-01-04 11:05:00,28.59,28.6,28.53,28.57,132700.0,28.59,28.6,28.53,28.57,132700.0
2012-01-04 11:10:00,28.57,28.64,28.55,28.61,100200.0,28.57,28.64,28.55,28.61,100200.0
2012-01-04 11:15:00,28.61,28.64,28.49,28.53,142500.0,28.61,28.64,28.49,28.53,142500.0
2012-01-04 11:20:00,28.53,28.6,28.53,28.53,66300.0,28.53,28.6,28.53,28.53,66300.0
2012-01-04 11:25:00,28.54,28.56,28.5,28.55,142700.0,28.54,28.56,28.5,28.55,142700.0
2012-01-04 11:30:00,28.55,28.57,28.54,28.55,27200.0,28.55,28.57,28.54,28.55,27200.0
2012-01-04 11:35:00,28.55,28.63,28.54,28.63,78600.0,28.55,28.63,28.54,28.63,78600.0
2012-01-04 11:40:00,28.63,28.67,28.62,28.64,82900.0,28.63,28.67,28.62,28.64,82900.0
2012-01-04 11:45:00,28.63,28.65,28.59,28.61,40200.0,28.63,28.65,28.59,28.61,40200.0
2012-01-04 11:50:00,28.61,28.64,28.59,28.6,61800.0,28.61,28.64,28.59,28.6,61800.0
2012-01-04 11:55:00,28.6,28.61,28.55,28.58,164200.0,28.6,28.61,28.55,28.58,164200.0
2012-01-04 12:00:00,28.58,28.6,28.55,28.56,119000.0,28.58,28.6,28.55,28.56,119000.0
2012-01-04 12:05:00,28.57,28.66,28.55,28.6,133300.0,28.57,28.66,28.55,28.6,133300.0
2012-01-04 12:10:00,28.61,28.62,28.54,28.56,96400.0,28.61,28.62,28.54,28.56,96400.0
2012-01-04 12:15:00,28.55,28.62,28.54,28.61,99300.0,28.55,28.62,28.54,28.61,99300.0
2012-01-04 12:20:00,28.62,28.64,28.6,28.63,93000.0,28.62,28.64,28.6,28.63,93000.0
2012-01-04 12:25:00,28.63,28.63,28.59,28.61,61100.0,28.63,28.63,28.59,28.61,61100.0
2012-01-04 12:30:00,28.61,28.63,28.56,28.58,58800.0,28.61,28.63,28.56,28.58,58800.0
2012-01-04 12:35:00,28.57,28.58,28.54,28.57,111200.0,28.57,28.58,28.54,28.57,111200.0
2012-01-04 12:40:00,28.56,28.58,28.52,28.55,82300.0,28.56,28.58,28.52,28.55,82300.0
2012-01-04 12:45:00,28.56,28.62,28.56,28.62,91500.0,28.56,28.62,28.56,28.62,91500.0
2012-01-04 12:50:00,28.62,28.65,28.59,28.61,111800.0,28.62,28.65,28.59,28.61,111800.0
2012-01-04 12:55:00,28.61,28.66,28.58,28.65,91800.0,28.61,28.66,28.58,28.65,91800.0
2012-01-04 13:00:00,28.66,28.66,28.55,28.57,109500.0,28.66,28.66,28.55,28.57,109500.0
2012-01-04 13:05:00,28.56,28.57,28.49,28.52,248200.0,28.56,28.57,28.49,28.52,248200.0
2012-01-04 13:10:00,28.53,28.55,28.51,28.53,58400.0,28.53,28.55,28.51,28.53,58400.0
2012-01-04 13:15:00,28.54,28.55,28.51,28.51,175400.0,28.54,28.55,28.51,28.51,175400.0
2012-01-04 13:20:00,28.52,28.53,28.3,28.33,600700.0,28.52,28.53,28.3,28.33,600700.0
2012-01-04 13:25:00,28.33,28.38,28.26,28.35,276200.0,28.33,28.38,28.26,28.35,276200.0
2012-01-04 13:30:00,28.36,28.38,28.32,28.32,204800.0,28.36,28.38,28.32,28.32,204800.0
2012-01-04 13:35:00,28.32,28.35,28.3,28.33,154000.0,28.32,28.35,28.3,28.33,154000.0
2012-01-04 13:40:00,28.33,28.41,28.33,28.41,59700.0,28.33,28.41,28.33,28.41,59700.0
2012-01-04 13:45:00,28.41,28.49,28.4,28.47,331600.0,28.41,28.49,28.4,28.47,331600.0
2012-01-04 13:50:00,28.48,28.48,28.41,28.46,237700.0,28.48,28.48,28.41,28.46,237700.0
2012-01-04 13:55:00,28.46,28.46,28.43,28.44,74200.0,28.46,28.46,28.43,28.44,74200.0
2012-01-04 14:00:00,28.44,28.44,28.35,28.35,139100.0,28.44,28.44,28.35,28.35,139100.0
2012-01-04 14:05:00,28.35,28.37,28.32,28.36,104700.0,28.35,28.37,28.32,28.36,104700.0
2012-01-04 14:10:00,28.36,28.38,28.34,28.35,86500.0,28.36,28.38,28.34,28.35,86500.0
2012-01-04 14:15:00,28.35,28.38,28.33,28.37,134100.0,28.35,28.38,28.33,28.37,134100.0
2012-01-04 14:20:00,28.37,28.4,28.32,28.33,157800.0,28.37,28.4,28.32,28.33,157800.0
2012-01-04 14:25:00,28.33,28.35,28.32,28.33,72800.0,28.33,28.35,28.32,28.33,72800.0
2012-01-04 14:30:00,28.32,28.34,28.31,28.33,198400.0,28.32,28.34,28.31,28.33,198400.0
2012-01-04 14:35:00,28.33,28.33,28.3,28.32,1181400.0,28.33,28.33,28.3,28.32,1181400.0
2012-01-04 14:40:00,28.32,28.33,28.29,28.33,196400.0,28.32,28.33,28.29,28.33,196400.0
2012-01-04 14:45:00,28.33,28.36,28.33,28.36,85900.0,28.33,28.36,28.33,28.36,85900.0
2012-01-04 14:50:00,28.36,28.4,28.35,28.38,121100.0,28.36,28.4,28.35,28.38,121100.0
2012-01-04 14:55:00,28.39,28.39,28.36,28.37,121900.0,28.39,28.39,28.36,28.37,121900.0
2012-01-04 15:00:00,28.37,28.38,28.34,28.34,130800.0,28.37,28.38,28.34,28.34,130800.0
2012-01-04 15:05:00,28.34,28.37,28.32,28.32,121500.0,28.34,28.37,28.32,28.32,121500.0
2012-01-04 15:10:00,28.32,28.33,28.32,28.33,115000.0,28.32,28.33,28.32,28.33,115000.0
2012-01-04 15:15:00,28.33,28.33,28.28,28.29,196000.0,28.33,28.33,28.28,28.29,196000.0
2012-01-04 15:20:00,28.29,28.33,28.28,28.3,173800.0,28.29,28.33,28.28,28.3,173800.0
2012-01-04 15:25:00,28.31,28.31,28.3,28.31,95100.0,28.31,28.31,28.3,28.31,95100.0
2012-01-04 15:30:00,28.3,28.33,28.3,28.32,281400.0,28.3,28.33,28.3,28.32,281400.0
2012-01-04 15:35:00,28.32,28.36,28.31,28.36,165000.0,28.32,28.36,28.31,28.36,165000.0
2012-01-04 15:40:00,28.37,28.39,28.36,28.38,116000.0,28.37,28.39,28.36,28.38,116000.0
2012-01-04 15:45:00,28.38,28.39,28.34,28.36,182300.0,28.38,28.39,28.34,28.36,182300.0
2012-01-04 15:50:00,28.36,28.4,28.36,28.4,255500.0,28.36,28.4,28.36,28.4,255500.0
2012-01-04 15:55:00,28.4,28.41,28.37,28.41,446600.0,28.4,28.41,28.37,28.41,446600.0
2012-01-05 09:30:00,28.0,28.17,27.95,28.16,747500.0,28.0,28.17,27.95,28.16,747500.0
2012-01-05 09:35:00,28.17,28.21,28.09,28.17,604800.0,28.17,28.21,28.09,28.17,604800.0
2012-01-05 09:40:00,28.17,28.18,27.98,28.02,486400.0,28.17,28.18,27.98,28.02,486400.0
2012-01-05 09:45:00,28.02,28.11,27.99,28.08,545700.0,28.02,28.11,27.99,28.08,545700.0
2012-01-05 09:50:00,28.08,28.16,28.08,28.13,406100.0,28.08,28.16,28.08,28.13,406100.0
2012-01-05 09:55:00,28.14,28.16,28.06,28.06,144600.0,28.14,28.16,28.06,28.06,144600.0
2012-01-05 10:00:00,28.06,28.06,27.98,28.02,372700.0,28.06,28.06,27.98,28.02,372700.0
2012-01-05 10:05:00,28.03,28.11,27.99,28.1,183600.0,28.03,28.11,27.99,28.1,183600.0
2012-01-05 10:10:00,28.1,28.17,28.04,28.14,333200.0,28.1,28.17,28.04,28.14,333200.0
2012-01-05 10:15:00,28.15,28.2,28.14,28.18,244800.0,28.15,28.2,28.14,28.18,244800.0
2012-01-05 10:20:00,28.17,28.25,28.11,28.23,472200.0,28.17,28.25,28.11,28.23,472200.0
2012-01-05 10:25:00,28.23,28.25,28.17,28.21,193800.0,28.23,28.25,28.17,28.21,193800.0
2012-01-05 10:30:00,28.21,28.26,28.17,28.22,76600.0,28.21,28.26,28.17,28.22,76600.0
2012-01-05 10:35:00,28.21,28.24,28.19,28.2,215000.0,28.21,28.24,28.19,28.2,215000.0
2012-01-05 10:40:00,28.18,28.23,28.14,28.16,164900.0,28.18,28.23,28.14,28.16,164900.0
2012-01-05 10:45:00,28.16,28.21,28.14,28.19,155300.0,28.16,28.21,28.14,28.19,155300.0
2012-01-05 10:50:00,28.17,28.24,28.15,28.18,171900.0,28.17,28.24,28.15,28.18,171900.0
2012-01-05 10:55:00,28.18,28.22,28.15,28.21,164700.0,28.18,28.22,28.15,28.21,164700.0
2012-01-05 11:00:00,28.21,28.21,28.15,28.18,85400.0,28.21,28.21,28.15,28.18,85400.0
2012-01-05 11:05:00,28.18,28.18,28.13,28.14,76000.0,28.18,28.18,28.13,28.14,76000.0
2012-01-05 11:10:00,28.15,28.17,28.11,28.15,116400.0,28.15,28.17,28.11,28.15,116400.0
2012-01-05 11:15:00,28.14,28.17,28.11,28.11,78700.0,28.14,28.17,28.11,28.11,78700.0
2012-01-05 11:20:00,28.11,28.21,28.04,28.21,254600.0,28.11,28.21,28.04,28.21,254600.0
2012-01-05 11:25:00,28.22,28.27,28.2,28.23,150000.0,28.22,28.27,28.2,28.23,150000.0
2012-01-05 11:30:00,28.23,28.28,28.22,28.25,97500.0,28.23,28.28,28.22,28.25,97500.0
2012-01-05 11:35:00,28.25,28.26,28.21,28.23,70600.0,28.25,28.26,28.21,28.23,70600.0
2012-01-05 11:40:00,28.24,28.26,28.2,28.23,58700.0,28.24,28.26,28.2,28.23,58700.0
2012-01-05 11:45:00,28.23,28.27,28.22,28.26,78600.0,28.23,28.27,28.22,28.26,78600.0
2012-01-05 11:50:00,28.25,28.27,28.23,28.23,165100.0,28.25,28.27,28.23,28.23,165100.0
2012-01-05 11:55:00,28.23,28.28,28.23,28.23,166700.0,28.23,28.28,28.23,28.23,166700.0
2012-01-05 12:00:00,28.23,28.29,28.22,28.27,42400.0,28.23,28.29,28.22,28.27,42400.0
2012-01-05 12:05:00,28.28,28.42,28.27,28.41,342200.0,28.28,28.42,28.27,28.41,342200.0
2012-01-05 12:10:00,28.41,28.43,28.37,28.37,88900.0,28.41,28.43,28.37,28.37,88900.0
2012-01-05 12:15:00,28.38,28.55,28.37,28.52,355100.0,28.38,28.55,28.37,28.52,355100.0
2012-01-05 12:20:00,28.52,28.59,28.49,28.54,189400.0,28.52,28.59,28.49,28.54,189400.0
2012-01-05 12:25:00,28.54,28.56,28.51,28.51,103000.0,28.54,28.56,28.51,28.51,103000.0
2012-01-05 12:30:00,28.51,28.54,28.5,28.53,79700.0,28.51,28.54,28.5,28.53,79700.0
2012-01-05 12:35:00,28.53,28.55,28.45,28.47,174800.0,28.53,28.55,28.45,28.47,174800.0
2012-01-05 12:40:00,28.47,28.52,28.47,28.49,142500.0,28.47,28.52,28.47,28.49,142500.0
2012-01-05 12:45:00,28.49,28.55,28.46,28.53,78600.0,28.49,28.55,28.46,28.53,78600.0
2012-01-05 12:50:00,28.53,28.55,28.49,28.51,94300.0,28.53,28.55,28.49,28.51,94300.0
2012-01-05 12:55:00,28.5,28.56,28.5,28.56,58200.0,28.5,28.56,28.5,28.56,58200.0
2012-01-05 13:00:00,28.57,28.61,28.53,28.56,131700.0,28.57,28.61,28.53,28.56,131700.0
2012-01-05 13:05:00,28.55,28.6,28.54,28.6,201500.0,28.55,28.6,28.54,28.6,201500.0
2012-01-05 13:10:00,28.6,28.64,28.59,28.61,179600.0,28.6,28.64,28.59,28.61,179600.0
2012-01-05 13:15:00,28.61,28.62,28.54,28.58,114100.0,28.61,28.62,28.54,28.58,114100.0
2012-01-05 13:20:00,28.58,28.58,28.51,28.53,90300.0,28.58,28.58,28.51,28.53,90300.0
2012-01-05 13:25:00,28.52,28.58,28.5,28.55,179400.0,28.52,28.58,28.5,28.55,179400.0
2012-01-05 13:30:00,28.55,28.6,28.54,28.58,67300.0,28.55,28.6,28.54,28.58,67300.0
2012-01-05 13:35:00,28.58,28.65,28.58,28.58,144700.0,28.58,28.65,28.58,28.58,144700.0
2012-01-05 13:40:00,28.59,28.63,28.57,28.59,51100.0,28.59,28.63,28.57,28.59,51100.0
2012-01-05 13:45:00,28.59,28.61,28.57,28.6,45100.0,28.59,28.61,28.57,28.6,45100.0
2012-01-05 13:50:00,28.59,28.61,28.56,28.59,50200.0,28.59,28.61,28.56,28.59,50200.0
2012-01-05 13:55:00,28.58,28.58,28.54,28.55,64100.0,28.58,28.58,28.54,28.55,64100.0
2012-01-05 14:00:00,28.55,28.61,28.55,28.59,148900.0,28.55,28.61,28.55,28.59,148900.0
2012-01-05 14:05:00,28.6,28.64,28.59,28.6,95400.0,28.6,28.64,28.59,28.6,95400.0
2012-01-05 14:10:00,28.59,28.62,28.58,28.6,97300.0,28.59,28.62,28.58,28.6,97300.0
2012-01-05 14:15:00,28.61,28.61,28.54,28.56,114100.0,28.61,28.61,28.54,28.56,114100.0
2012-01-05 14:20:00,28.56,28.57,28.52,28.54,83000.0,28.56,28.57,28.52,28.54,83000.0
2012-01-05 14:25:00,28.55,28.55,28.44,28.48,217700.0,28.55,28.55,28.44,28.48,217700.0
2012-01-05 14:30:00,28.47,28.52,28.47,28.52,111800.0,28.47,28.52,28.47,28.52,111800.0
2012-01-05 14:35:00,28.51,28.52,28.45,28.46,74000.0,28.51,28.52,28.45,28.46,74000.0
2012-01-05 14:40:00,28.47,28.54,28.46,28.51,115600.0,28.47,28.54,28.46,28.51,115600.0
2012-01-05 14:45:00,28.51,28.51,28.48,28.48,48700.0,28.51,28.51,28.48,28.48,48700.0
2012-01-05 14:50:00,28.48,28.53,28.48,28.5,96000.0,28.48,28.53,28.48,28.5,96000.0
2012-01-05 14:55:00,28.49,28.51,28.46,28.46,63300.0,28.49,28.51,28.46,28.46,63300.0
2012-01-05 15:00:00,28.46,28.56,28.46,28.56,179600.0,28.46,28.56,28.46,28.56,179600.0
2012-01-05 15:05:00,28.56,28.56,28.5,28.52,73600.0,28.56,28.56,28.5,28.52,73600.0
2012-01-05 15:10:00,28.52,28.52,28.48,28.5,67800.0,28.52,28.52,28.48,28.5,67800.0
2012-01-05 15:15:00,28.49,28.53,28.49,28.52,42100.0,28.49,28.53,28.49,28.52,42100.0
2012-01-05 15:20:00,28.53,28.53,28.5,28.53,40200.0,28.53,28.53,28.5,28.53,40200.0
2012-01-05 15:25:00,28.53,28.53,28.49,28.5,38600.0,28.53,28.53,28.49,28.5,38600.0
2012-01-05 15:30:00,28.49,28.52,28.47,28.47,62200.0,28.49,28.52,28.47,28.47,62200.0
2012-01-05 15:35:00,28.48,28.48,28.43,28.47,213500.0,28.48,28.48,28.43,28.47,213500.0
2012-01-05 15:40:00,28.47,28.52,28.46,28.52,139800.0,28.47,28.52,28.46,28.52,139800.0
2012-01-05 15:45:00,28.52,28.53,28.49,28.51,149200.0,28.52,28.53,28.49,28.51,149200.0
2012-01-05 15:50:00,28.5,28.51,28.48,28.5,87500.0,28.5,28.51,28.48,28.5,87500.0
2012-01-05 15:55:00,28.49,28.51,28.48,28.5,280400.0,28.49,28.51,28.48,28.5,280400.0
2012-01-06 09:30:00,28.58,28.61,28.44,28.48,526200.0,28.58,28.61,28.44,28.48,526200.0
2012-01-06 09:35:00,28.47,28.48,28.36,28.39,503100.0,28.47,28.48,28.36,28.39,503100.0
2012-01-06 09:40:00,28.39,28.39,28.2,28.29,598200.0,28.39,28.39,28.2,28.29,598200.0
2012-01-06 09:45:00,28.3,28.34,28.25,28.31,317300.0,28.3,28.34,28.25,28.31,317300.0
2012-01-06 09:50:00,28.31,28.32,28.05,28.1,1103100.0,28.31,28.32,28.05,28.1,1103100.0
2012-01-06 09:55:00,28.1,28.18,28.09,28.18,558400.0,28.1,28.18,28.09,28.18,558400.0
2012-01-06 10:00:00,28.17,28.17,28.1,28.16,316600.0,28.17,28.17,28.1,28.16,316600.0
2012-01-06 10:05:00,28.16,28.2,28.12,28.14,427600.0,28.16,28.2,28.12,28.14,427600.0
2012-01-06 10:10:00,28.14,28.18,28.06,28.08,334200.0,28.14,28.18,28.06,28.08,334200.0
2012-01-06 10:15:00,28.07,28.13,27.9,27.97,1328600.0,28.07,28.13,27.9,27.97,1328600.0
2012-01-06 10:20:00,27.97,27.97,27.84,27.95,585300.0,27.97,27.97,27.84,27.95,585300.0
2012-01-06 10:25:00,27.95,27.95,27.83,27.9,528500.0,27.95,27.95,27.83,27.9,528500.0
2012-01-06 10:30:00,27.9,28.0,27.88,27.99,246900.0,27.9,28.0,27.88,27.99,246900.0
2012-01-06 10:35:00,27.99,28.03,27.97,28.01,364200.0,27.99,28.03,27.97,28.01,364200.0
2012-01-06 10:40:00,28.0,28.02,27.92,28.02,171600.0,28.0,28.02,27.92,28.02,171600.0
2012-01-06 10:45:00,28.03,28.1,28.0,28.1,147200.0,28.03,28.1,28.0,28.1,147200.0
2012-01-06 10:50:00,28.1,28.12,28.03,28.04,291100.0,28.1,28.12,28.03,28.04,291100.0
2012-01-06 10:55:00,28.03,28.09,28.01,28.08,180900.0,28.03,28.09,28.01,28.08,180900.0
2012-01-06 11:00:00,28.08,28.14,28.06,28.1,220400.0,28.08,28.14,28.06,28.1,220400.0
2012-01-06 11:05:00,28.11,28.26,28.09,28.26,519900.0,28.11,28.26,28.09,28.26,519900.0
2012-01-06 11:10:00,28.25,28.29,28.23,28.25,148000.0,28.25,28.29,28.23,28.25,148000.0
2012-01-06 11:15:00,28.26,28.39,28.26,28.36,427100.0,28.26,28.39,28.26,28.36,427100.0
2012-01-06 11:20:00,28.37,28.42,28.33,28.39,490900.0,28.37,28.42,28.33,28.39,490900.0
2012-01-06 11:25:00,28.39,28.41,28.33,28.37,198200.0,28.39,28.41,28.33,28.37,198200.0
2012-01-06 11:30:00,28.38,28.4,28.32,28.37,360400.0,28.38,28.4,28.32,28.37,360400.0
2012-01-06 11:35:00,28.37,28.38,28.32,28.32,96800.0,28.37,28.38,28.32,28.32,96800.0
2012-01-06 11:40:00,28.32,28.35,28.32,28.34,129600.0,28.32,28.35,28.32,28.34,129600.0
2012-01-06 11:45:00,28.34,28.39,28.29,28.3,193700.0,28.34,28.39,28.29,28.3,193700.0
2012-01-06 11:50:00,28.29,28.31,28.22,28.23,151700.0,28.29,28.31,28.22,28.23,151700.0
2012-01-06 11:55:00,28.24,28.26,28.22,28.25,70600.0,28.24,28.26,28.22,28.25,70600.0
2012-01-06 12:00:00,28.25,28.26,28.16,28.17,95900.0,28.25,28.26,28.16,28.17,95900.0
2012-01-06 12:05:00,28.17,28.19,28.12,28.12,85400.0,28.17,28.19,28.12,28.12,85400.0
2012-01-06 12:10:00,28.13,28.21,28.12,28.19,176400.0,28.13,28.21,28.12,28.19,176400.0
2012-01-06 12:15:00,28.2,28.2,28.13,28.15,83000.0,28.2,28.2,28.13,28.15,83000.0
2012-01-06 12:20:00,28.14,28.24,28.14,28.19,115300.0,28.14,28.24,28.14,28.19,115300.0
2012-01-06 12:25:00,28.2,28.2,28.15,28.19,25300.0,28.2,28.2,28.15,28.19,25300.0
2012-01-06 12:30:00,28.2,28.25,28.17,28.23,187700.0,28.2,28.25,28.17,28.23,187700.0
2012-01-06 12:35:00,28.23,28.27,28.2,28.21,113900.0,28.23,28.27,28.2,28.21,113900.0
2012-01-06 12:40:00,28.21,28.22,28.15,28.19,90000.0,28.21,28.22,28.15,28.19,90000.0
2012-01-06 12:45:00,28.17,28.18,28.11,28.16,56900.0,28.17,28.18,28.11,28.16,56900.0
2012-01-06 12:50:00,28.15,28.2,28.14,28.16,47800.0,28.15,28.2,28.14,28.16,47800.0
2012-01-06 12:55:00,28.15,28.15,28.01,28.03,248900.0,28.15,28.15,28.01,28.03,248900.0
2012-01-06 13:00:00,28.03,28.09,28.02,28.02,143800.0,28.03,28.09,28.02,28.02,143800.0
2012-01-06 13:05:00,28.03,28.08,28.02,28.05,79900.0,28.03,28.08,28.02,28.05,79900.0
2012-01-06 13:10:00,28.06,28.08,28.03,28.05,57900.0,28.06,28.08,28.03,28.05,57900.0
2012-01-06 13:15:00,28.04,28.08,28.02,28.02,77200.0,28.04,28.08,28.02,28.02,77200.0
2012-01-06 13:20:00,28.03,28.03,27.92,27.94,470100.0,28.03,28.03,27.92,27.94,470100.0
2012-01-06 13:25:00,27.94,27.97,27.91,27.96,174700.0,27.94,27.97,27.91,27.96,174700.0
2012-01-06 13:30:00,27.96,28.03,27.95,28.03,205800.0,27.96,28.03,27.95,28.03,205800.0
2012-01-06 13:35:00,28.03,28.04,28.01,28.03,82300.0,28.03,28.04,28.01,28.03,82300.0
2012-01-06 13:40:00,28.03,28.06,28.03,28.05,48800.0,28.03,28.06,28.03,28.05,48800.0
2012-01-06 13:45:00,28.05,28.06,27.99,28.03,289500.0,28.05,28.06,27.99,28.03,289500.0
2012-01-06 13:50:00,28.03,28.04,28.0,28.03,63700.0,28.03,28.04,28.0,28.03,63700.0
2012-01-06 13:55:00,28.03,28.07,28.02,28.02,72000.0,28.03,28.07,28.02,28.02,72000.0
2012-01-06 14:00:00,28.02,28.04,28.01,28.02,147500.0,28.02,28.04,28.01,28.02,147500.0
2012-01-06 14:05:00,28.02,28.03,28.01,28.02,17100.0,28.02,28.03,28.01,28.02,17100.0
2012-01-06 14:10:00,28.02,28.02,27.96,27.96,141400.0,28.02,28.02,27.96,27.96,141400.0
2012-01-06 14:15:00,27.96,27.96,27.93,27.93,129300.0,27.96,27.96,27.93,27.93,129300.0
2012-01-06 14:20:00,27.94,27.97,27.94,27.97,121600.0,27.94,27.97,27.94,27.97,121600.0
2012-01-06 14:25:00,27.97,27.98,27.95,27.97,36000.0,27.97,27.98,27.95,27.97,36000.0
2012-01-06 14:30:00,27.97,28.01,27.96,28.0,208100.0,27.97,28.01,27.96,28.0,208100.0
2012-01-06 14:35:00,28.0,28.01,27.98,27.98,82900.0,28.0,28.01,27.98,27.98,82900.0
2012-01-06 14:40:00,27.98,27.99,27.96,27.97,180000.0,27.98,27.99,27.96,27.97,180000.0
2012-01-06 14:45:00,27.96,27.97,27.94,27.94,111100.0,27.96,27.97,27.94,27.94,111100.0
2012-01-06 14:50:00,27.94,27.95,27.92,27.92,49600.0,27.94,27.95,27.92,27.92,49600.0
2012-01-06 14:55:00,27.92,27.93,27.91,27.93,65900.0,27.92,27.93,27.91,27.93,65900.0
2012-01-06 15:00:00,27.92,27.93,27.87,27.87,364600.0,27.92,27.93,27.87,27.87,364600.0
2012-01-06 15:05:00,27.87,27.89,27.87,27.88,61800.0,27.87,27.89,27.87,27.88,61800.0
2012-01-06 15:10:00,27.88,27.91,27.87,27.88,269900.0,27.88,27.91,27.87,27.88,269900.0
2012-01-06 15:15:00,27.88,27.88,27.85,27.86,158600.0,27.88,27.88,27.85,27.86,158600.0
2012-01-06 15:20:00,27.86,27.89,27.86,27.88,154000.0,27.86,27.89,27.86,27.88,154000.0
2012-01-06 15:25:00,27.87,27.94,27.87,27.92,380300.0,27.87,27.94,27.87,27.92,380300.0
2012-01-06 15:30:00,27.92,27.92,27.9,27.91,68700.0,27.92,27.92,27.9,27.91,68700.0
2012-01-06 15:35:00,27.91,27.93,27.91,27.92,55200.0,27.91,27.93,27.91,27.92,55200.0
2012-01-06 15:40:00,27.92,27.96,27.92,27.94,244400.0,27.92,27.96,27.92,27.94,244400.0
2012-01-06 15:45:00,27.95,27.95,27.91,27.94,143600.0,27.95,27.95,27.91,27.94,143600.0
2012-01-06 15:50:00,27.94,27.94,27.92,27.92,202800.0,27.94,27.94,27.92,27.92,202800.0
2012-01-06 15:55:00,27.92,27.94,27.91,27.92,994300.0,27.92,27.94,27.91,27.92,994300.0
2012-01-09 09:30:00,28.34,28.38,28.29,28.32,557300.0,28.34,28.38,28.29,28.32,557300.0
2012-01-09 09:35:00,28.33,28.33,28.23,28.31,349700.0,28.33,28.33,28.23,28.31,349700.0
2012-01-09 09:40:00,28.32,28.32,28.14,28.17,314700.0,28.32,28.32,28.14,28.17,314700.0
2012-01-09 09:45:00,28.16,28.2,28.13,28.17,281500.0,28.16,28.2,28.13,28.17,281500.0
2012-01-09 09:50:00,28.18,28.23,28.17,28.21,145000.0,28.18,28.23,28.17,28.21,145000.0
2012-01-09 09:55:00,28.22,28.24,28.17,28.22,122400.0,28.22,28.24,28.17,28.22,122400.0
2012-01-09 10:00:00,28.21,28.24,28.18,28.21,204000.0,28.21,28.24,28.18,28.21,204000.0
2012-01-09 10:05:00,28.21,28.31,28.21,28.3,220700.0,28.21,28.31,28.21,28.3,220700.0
2012-01-09 10:10:00,28.3,28.35,28.29,28.3,326600.0,28.3,28.35,28.29,28.3,326600.0
2012-01-09 10:15:00,28.32,28.36,28.3,28.34,245700.0,28.32,28.36,28.3,28.34,245700.0
2012-01-09 10:20:00,28.34,28.37,28.29,28.29,292100.0,28.34,28.37,28.29,28.29,292100.0
2012-01-09 10:25:00,28.29,28.33,28.28,28.3,102100.0,28.29,28.33,28.28,28.3,102100.0
2012-01-09 10:30:00,28.31,28.34,28.3,28.3,153100.0,28.31,28.34,28.3,28.3,153100.0
2012-01-09 10:35:00,28.3,28.34,28.29,28.34,157200.0,28.3,28.34,28.29,28.34,157200.0
2012-01-09 10:40:00,28.34,28.41,28.32,28.32,333200.0,28.34,28.41,28.32,28.32,333200.0
2012-01-09 10:45:00,28.32,28.33,28.24,28.25,265200.0,28.32,28.33,28.24,28.25,265200.0
2012-01-09 10:50:00,28.25,28.26,28.17,28.19,250200.0,28.25,28.26,28.17,28.19,250200.0
2012-01-09 10:55:00,28.18,28.23,28.18,28.22,53900.0,28.18,28.23,28.18,28.22,53900.0
2012-01-09 11:00:00,28.22,28.23,28.14,28.18,170000.0,28.22,28.23,28.14,28.18,170000.0
2012-01-09 11:05:00,28.18,28.18,28.02,28.06,178600.0,28.18,28.18,28.02,28.06,178600.0
2012-01-09 11:10:00,28.05,28.1,28.04,28.06,522900.0,28.05,28.1,28.04,28.06,522900.0
2012-01-09 11:15:00,28.07,28.07,28.0,28.02,336200.0,28.07,28.07,28.0,28.02,336200.0
2012-01-09 11:20:00,28.01,28.07,27.99,28.07,103900.0,28.01,28.07,27.99,28.07,103900.0
2012-01-09 11:25:00,28.07,28.14,28.06,28.11,213200.0,28.07,28.14,28.06,28.11,213200.0
2012-01-09 11:30:00,28.11,28.14,28.1,28.14,73100.0,28.11,28.14,28.1,28.14,73100.0
2012-01-09 11:35:00,28.14,28.24,28.12,28.22,246300.0,28.14,28.24,28.12,28.22,246300.0
2012-01-09 11:40:00,28.22,28.3,28.2,28.27,162600.0,28.22,28.3,28.2,28.27,162600.0
2012-01-09 11:45:00,28.28,28.3,28.25,28.25,66100.0,28.28,28.3,28.25,28.25,66100.0
2012-01-09 11:50:00,28.25,28.27,28.24,28.26,81900.0,28.25,28.27,28.24,28.26,81900.0
2012-01-09 11:55:00,28.26,28.28,28.21,28.24,188100.0,28.26,28.28,28.21,28.24,188100.0
2012-01-09 12:00:00,28.24,28.28,28.23,28.25,135200.0,28.24,28.28,28.23,28.25,135200.0
2012-01-09 12:05:00,28.25,28.26,28.23,28.24,52500.0,28.25,28.26,28.23,28.24,52500.0
2012-01-09 12:10:00,28.24,28.25,28.21,28.25,48200.0,28.24,28.25,28.21,28.25,48200.0
2012-01-09 12:15:00,28.25,28.25,28.19,28.2,53600.0,28.25,28.25,28.19,28.2,53600.0
2012-01-09 12:20:00,28.21,28.21,28.16,28.18,136900.0,28.21,28.21,28.16,28.18,136900.0
2012-01-09 12:25:00,28.18,28.24,28.16,28.24,52000.0,28.18,28.24,28.16,28.24,52000.0
2012-01-09 12:30:00,28.24,28.29,28.2,28.26,138600.0,28.24,28.29,28.2,28.26,138600.0
2012-01-09 12:35:00,28.27,28.27,28.24,28.25,60600.0,28.27,28.27,28.24,28.25,60600.0
2012-01-09 12:40:00,28.25,28.26,28.19,28.2,100300.0,28.25,28.26,28.19,28.2,100300.0
2012-01-09 12:45:00,28.2,28.25,28.2,28.23,88200.0,28.2,28.25,28.2,28.23,88200.0
2012-01-09 12:50:00,28.22,28.25,28.2,28.22,82300.0,28.22,28.25,28.2,28.22,82300.0
2012-01-09 12:55:00,28.22,28.22,28.15,28.15,85500.0,28.22,28.22,28.15,28.15,85500.0
2012-01-09 13:00:00,28.15,28.2,28.14,28.17,112600.0,28.15,28.2,28.14,28.17,112600.0
2012-01-09 13:05:00,28.17,28.18,28.15,28.15,65200.0,28.17,28.18,28.15,28.15,65200.0
2012-01-09 13:10:00,28.14,28.14,28.1,28.12,90900.0,28.14,28.14,28.1,28.12,90900.0
2012-01-09 13:15:00,28.12,28.12,28.06,28.06,215300.0,28.12,28.12,28.06,28.06,215300.0
2012-01-09 13:20:00,28.07,28.08,28.0,28.01,212200.0,28.07,28.08,28.0,28.01,212200.0
2012-01-09 13:25:00,28.01,28.09,28.01,28.09,229700.0,28.01,28.09,28.01,28.09,229700.0
2012-01-09 13:30:00,28.09,28.16,28.09,28.13,147500.0,28.09,28.16,28.09,28.13,147500.0
2012-01-09 13:35:00,28.13,28.15,28.12,28.15,67700.0,28.13,28.15,28.12,28.15,67700.0
2012-01-09 13:40:00,28.15,28.16,28.13,28.14,32000.0,28.15,28.16,28.13,28.14,32000.0
2012-01-09 13:45:00,28.15,28.18,28.14,28.17,95900.0,28.15,28.18,28.14,28.17,95900.0
2012-01-09 13:50:00,28.17,28.18,28.16,28.17,32200.0,28.17,28.18,28.16,28.17,32200.0
2012-01-09 13:55:00,28.16,28.18,28.14,28.15,39300.0,28.16,28.18,28.14,28.15,39300.0
2012-01-09 14:00:00,28.15,28.19,28.15,28.19,122600.0,28.15,28.19,28.15,28.19,122600.0
2012-01-09 14:05:00,28.19,28.22,28.17,28.17,59600.0,28.19,28.22,28.17,28.17,59600.0
2012-01-09 14:10:00,28.18,28.19,28.16,28.19,49600.0,28.18,28.19,28.16,28.19,49600.0
2012-01-09 14:15:00,28.19,28.19,28.14,28.15,52600.0,28.19,28.19,28.14,28.15,52600.0
2012-01-09 14:20:00,28.15,28.17,28.14,28.15,54500.0,28.15,28.17,28.14,28.15,54500.0
2012-01-09 14:25:00,28.15,28.17,28.13,28.14,60700.0,28.15,28.17,28.13,28.14,60700.0
2012-01-09 14:30:00,28.14,28.18,28.13,28.17,49500.0,28.14,28.18,28.13,28.17,49500.0
2012-01-09 14:35:00,28.17,28.18,28.14,28.15,31200.0,28.17,28.18,28.14,28.15,31200.0
2012-01-09 14:40:00,28.15,28.15,28.11,28.12,57400.0,28.15,28.15,28.11,28.12,57400.0
2012-01-09 14:45:00,28.13,28.13,28.1,28.12,23700.0,28.13,28.13,28.1,28.12,23700.0
2012-01-09 14:50:00,28.12,28.13,28.1,28.11,54500.0,28.12,28.13,28.1,28.11,54500.0
2012-01-09 14:55:00,28.11,28.13,28.09,28.13,58700.0,28.11,28.13,28.09,28.13,58700.0
2012-01-09 15:00:00,28.12,28.15,28.11,28.15,25600.0,28.12,28.15,28.11,28.15,25600.0
2012-01-09 15:05:00,28.15,28.16,28.13,28.15,57100.0,28.15,28.16,28.13,28.15,57100.0
2012-01-09 15:10:00,28.15,28.16,28.12,28.13,45500.0,28.15,28.16,28.12,28.13,45500.0
2012-01-09 15:15:00,28.13,28.15,28.13,28.14,55600.0,28.13,28.15,28.13,28.14,55600.0
2012-01-09 15:20:00,28.15,28.15,28.12,28.14,54400.0,28.15,28.15,28.12,28.14,54400.0
2012-01-09 15:25:00,28.14,28.14,28.13,28.13,16400.0,28.14,28.14,28.13,28.13,16400.0
2012-01-09 15:30:00,28.14,28.15,28.12,28.14,78400.0,28.14,28.15,28.12,28.14,78400.0
2012-01-09 15:35:00,28.14,28.17,28.14,28.16,80100.0,28.14,28.17,28.14,28.16,80100.0
2012-01-09 15:40:00,28.16,28.18,28.16,28.17,80600.0,28.16,28.18,28.16,28.17,80600.0
2012-01-09 15:45:00,28.17,28.19,28.16,28.17,129300.0,28.17,28.19,28.16,28.17,129300.0
2012-01-09 15:50:00,28.18,28.19,28.17,28.18,96800.0,28.18,28.19,28.17,28.18,96800.0
2012-01-09 15:55:00,28.17,28.18,28.13,28.13,486500.0,28.17,28.18,28.13,28.13,486500.0
2012-01-10 09:30:00,29.22,29.24,29.18,29.2,749400.0,29.22,29.24,29.18,29.2,749400.0
2012-01-10 09:35:00,29.2,29.22,29.13,29.13,545200.0,29.2,29.22,29.13,29.13,545200.0
2012-01-10 09:40:00,29.13,29.17,29.02,29.07,839100.0,29.13,29.17,29.02,29.07,839100.0
2012-01-10 09:45:00,29.06,29.09,29.01,29.08,311100.0,29.06,29.09,29.01,29.08,311100.0
2012-01-10 09:50:00,29.07,29.11,29.05,29.06,227200.0,29.07,29.11,29.05,29.06,227200.0
2012-01-10 09:55:00,29.07,29.15,29.05,29.15,225400.0,29.07,29.15,29.05,29.15,225400.0
2012-01-10 10:00:00,29.15,29.24,29.14,29.24,332800.0,29.15,29.24,29.14,29.24,332800.0
2012-01-10 10:05:00,29.24,29.24,29.2,29.22,212600.0,29.24,29.24,29.2,29.22,212600.0
2012-01-10 10:10:00,29.21,29.24,29.2,29.23,302600.0,29.21,29.24,29.2,29.23,302600.0
2012-01-10 10:15:00,29.24,29.28,29.24,29.24,310400.0,29.24,29.28,29.24,29.24,310400.0
2012-01-10 10:20:00,29.24,29.24,29.17,29.2,200600.0,29.24,29.24,29.17,29.2,200600.0
2012-01-10 10:25:00,29.21,29.23,29.11,29.13,261900.0,29.21,29.23,29.11,29.13,261900.0
2012-01-10 10:30:00,29.13,29.15,29.08,29.13,326900.0,29.13,29.15,29.08,29.13,326900.0
2012-01-10 10:35:00,29.13,29.18,29.11,29.13,231400.0,29.13,29.18,29.11,29.13,231400.0
2012-01-10 10:40:00,29.13,29.18,29.13,29.18,138500.0,29.13,29.18,29.13,29.18,138500.0
2012-01-10 10:45:00,29.18,29.22,29.16,29.18,241800.0,29.18,29.22,29.16,29.18,241800.0
2012-01-10 10:50:00,29.17,29.19,29.14,29.15,269600.0,29.17,29.19,29.14,29.15,269600.0
2012-01-10 10:55:00,29.15,29.26,29.15,29.25,282200.0,29.15,29.26,29.15,29.25,282200.0
2012-01-10 11:00:00,29.25,29.27,29.18,29.2,308800.0,29.25,29.27,29.18,29.2,308800.0
2012-01-10 11:05:00,29.21,29.32,29.16,29.31,371900.0,29.21,29.32,29.16,29.31,371900.0
2012-01-10 11:10:00,29.31,29.32,29.27,29.3,358200.0,29.31,29.32,29.27,29.3,358200.0
2012-01-10 11:15:00,29.3,29.35,29.29,29.31,214600.0,29.3,29.35,29.29,29.31,214600.0
2012-01-10 11:20:00,29.32,29.35,29.31,29.34,241500.0,29.32,29.35,29.31,29.34,241500.0
2012-01-10 11:25:00,29.33,29.37,29.29,29.33,353600.0,29.33,29.37,29.29,29.33,353600.0
2012-01-10 11:30:00,29.33,29.34,29.27,29.29,312700.0,29.33,29.34,29.27,29.29,312700.0
2012-01-10 11:35:00,29.29,29.3,29.23,29.27,234000.0,29.29,29.3,29.23,29.27,234000.0
2012-01-10 11:40:00,29.26,29.29,29.24,29.26,118500.0,29.26,29.29,29.24,29.26,118500.0
2012-01-10 11:45:00,29.25,29.28,29.23,29.24,291200.0,29.25,29.28,29.23,29.24,291200.0
2012-01-10 11:50:00,29.24,29.33,29.24,29.32,218800.0,29.24,29.33,29.24,29.32,218800.0
2012-01-10 11:55:00,29.32,29.32,29.24,29.25,164500.0,29.32,29.32,29.24,29.25,164500.0
2012-01-10 12:00:00,29.24,29.26,29.21,29.25,157000.0,29.24,29.26,29.21,29.25,157000.0
2012-01-10 12:05:00,29.24,29.28,29.24,29.27,206800.0,29.24,29.28,29.24,29.27,206800.0
2012-01-10 12:10:00,29.27,29.29,29.26,29.26,73000.0,29.27,29.29,29.26,29.26,73000.0
2012-01-10 12:15:00,29.26,29.26,29.22,29.24,62400.0,29.26,29.26,29.22,29.24,62400.0
2012-01-10 12:20:00,29.23,29.29,29.23,29.25,287800.0,29.23,29.29,29.23,29.25,287800.0
2012-01-10 12:25:00,29.25,29.25,29.2,29.21,629100.0,29.25,29.25,29.2,29.21,629100.0
2012-01-10 12:30:00,29.21,29.21,29.13,29.16,288100.0,29.21,29.21,29.13,29.16,288100.0
2012-01-10 12:35:00,29.16,29.19,29.15,29.19,70400.0,29.16,29.19,29.15,29.19,70400.0
2012-01-10 12:40:00,29.19,29.19,29.11,29.14,202600.0,29.19,29.19,29.11,29.14,202600.0
2012-01-10 12:45:00,29.14,29.15,29.08,29.11,221800.0,29.14,29.15,29.08,29.11,221800.0
2012-01-10 12:50:00,29.1,29.11,29.03,29.05,94800.0,29.1,29.11,29.03,29.05,94800.0
2012-01-10 12:55:00,29.04,29.09,29.01,29.08,154500.0,29.04,29.09,29.01,29.08,154500.0
2012-01-10 13:00:00,29.08,29.09,29.06,29.07,74300.0,29.08,29.09,29.06,29.07,74300.0
2012-01-10 13:05:00,29.08,29.1,29.05,29.06,54600.0,29.08,29.1,29.05,29.06,54600.0
2012-01-10 13:10:00,29.06,29.07,29.03,29.04,84600.0,29.06,29.07,29.03,29.04,84600.0
2012-01-10 13:15:00,29.03,29.06,28.98,29.04,265500.0,29.03,29.06,28.98,29.04,265500.0
2012-01-10 13:20:00,29.04,29.04,28.98,29.02,143400.0,29.04,29.04,28.98,29.02,143400.0
2012-01-10 13:25:00,29.02,29.03,29.0,29.01,115900.0,29.02,29.03,29.0,29.01,115900.0
2012-01-10 13:30:00,29.02,29.14,29.01,29.14,229100.0,29.02,29.14,29.01,29.14,229100.0
2012-01-10 13:35:00,29.15,29.15,29.1,29.13,74200.0,29.15,29.15,29.1,29.13,74200.0
2012-01-10 13:40:00,29.12,29.15,29.12,29.12,90800.0,29.12,29.15,29.12,29.12,90800.0
2012-01-10 13:45:00,29.13,29.14,29.09,29.09,56900.0,29.13,29.14,29.09,29.09,56900.0
2012-01-10 13:50:00,29.1,29.11,29.07,29.08,55900.0,29.1,29.11,29.07,29.08,55900.0
2012-01-10 13:55:00,29.09,29.1,29.06,29.07,43200.0,29.09,29.1,29.06,29.07,43200.0
2012-01-10 14:00:00,29.07,29.08,29.06,29.06,71400.0,29.07,29.08,29.06,29.06,71400.0
2012-01-10 14:05:00,29.07,29.08,29.06,29.07,66400.0,29.07,29.08,29.06,29.07,66400.0
2012-01-10 14:10:00,29.06,29.09,29.05,29.08,144500.0,29.06,29.09,29.05,29.08,144500.0
2012-01-10 14:15:00,29.08,29.11,29.07,29.11,76900.0,29.08,29.11,29.07,29.11,76900.0
2012-01-10 14:20:00,29.1,29.11,29.09,29.1,60100.0,29.1,29.11,29.09,29.1,60100.0
2012-01-10 14:25:00,29.09,29.11,29.07,29.07,49100.0,29.09,29.11,29.07,29.07,49100.0
2012-01-10 14:30:00,29.08,29.09,29.07,29.09,23100.0,29.08,29.09,29.07,29.09,23100.0
2012-01-10 14:35:00,29.08,29.11,29.08,29.11,47900.0,29.08,29.11,29.08,29.11,47900.0
2012-01-10 14:40:00,29.11,29.14,29.11,29.13,91200.0,29.11,29.14,29.11,29.13,91200.0
2012-01-10 14:45:00,29.13,29.19,29.12,29.18,145800.0,29.13,29.19,29.12,29.18,145800.0
2012-01-10 14:50:00,29.17,29.19,29.14,29.16,83700.0,29.17,29.19,29.14,29.16,83700.0
2012-01-10 14:55:00,29.16,29.17,29.15,29.16,54700.0,29.16,29.17,29.15,29.16,54700.0
2012-01-10 15:00:00,29.15,29.16,29.15,29.15,32400.0,29.15,29.16,29.15,29.15,32400.0
2012-01-10 15:05:00,29.15,29.18,29.14,29.15,73400.0,29.15,29.18,29.14,29.15,73400.0
2012-01-10 15:10:00,29.14,29.15,29.13,29.15,99100.0,29.14,29.15,29.13,29.15,99100.0
2012-01-10 15:15:00,29.14,29.15,29.13,29.13,73100.0,29.14,29.15,29.13,29.13,73100.0
2012-01-10 15:20:00,29.14,29.14,29.11,29.12,49700.0,29.14,29.14,29.11,29.12,49700.0
2012-01-10 15:25:00,29.11,29.12,29.09,29.1,84900.0,29.11,29.12,29.09,29.1,84900.0
2012-01-10 15:30:00,29.11,29.11,29.06,29.09,189900.0,29.11,29.11,29.06,29.09,189900.0
2012-01-10 15:35:00,29.09,29.09,29.06,29.08,73200.0,29.09,29.09,29.06,29.08,73200.0
2012-01-10 15:40:00,29.07,29.12,29.06,29.12,190100.0,29.07,29.12,29.06,29.12,190100.0
2012-01-10 15:45:00,29.12,29.14,29.07,29.07,134300.0,29.12,29.14,29.07,29.07,134300.0
2012-01-10 15:50:00,29.07,29.09,29.07,29.08,157900.0,29.07,29.09,29.07,29.08,157900.0
2012-01-10 15:55:00,29.08,29.1,29.04,29.05,1397700.0,29.08,29.1,29.04,29.05,1397700.0
2012-01-11 09:30:00,28.94,28.96,28.84,28.84,411500.0,28.94,28.96,28.84,28.84,411500.0
2012-01-11 09:35:00,28.85,28.88,28.83,28.86,226200.0,28.85,28.88,28.83,28.86,226200.0
2012-01-11 09:40:00,28.87,28.95,28.87,28.88,139100.0,28.87,28.95,28.87,28.88,139100.0
2012-01-11 09:45:00,28.89,29.05,28.89,29.0,646700.0,28.89,29.05,28.89,29.0,646700.0
2012-01-11 09:50:00,29.0,29.06,28.97,29.02,230500.0,29.0,29.06,28.97,29.02,230500.0
2012-01-11 09:55:00,29.0,29.02,28.96,28.96,280900.0,29.0,29.02,28.96,28.96,280900.0
2012-01-11 10:00:00,28.96,28.96,28.89,28.91,392600.0,28.96,28.96,28.89,28.91,392600.0
2012-01-11 10:05:00,28.91,28.96,28.89,28.96,189300.0,28.91,28.96,28.89,28.96,189300.0
2012-01-11 10:10:00,28.96,29.01,28.95,28.98,261700.0,28.96,29.01,28.95,28.98,261700.0
2012-01-11 10:15:00,29.01,29.04,28.99,28.99,130600.0,29.01,29.04,28.99,28.99,130600.0
2012-01-11 10:20:00,28.99,29.04,28.96,29.04,302000.0,28.99,29.04,28.96,29.04,302000.0
2012-01-11 10:25:00,29.03,29.09,29.03,29.07,202300.0,29.03,29.09,29.03,29.07,202300.0
2012-01-11 10:30:00,29.08,29.08,28.98,29.07,182500.0,29.08,29.08,28.98,29.07,182500.0
2012-01-11 10:35:00,29.07,29.18,29.05,29.17,368600.0,29.07,29.18,29.05,29.17,368600.0
2012-01-11 10:40:00,29.17,29.22,29.15,29.21,345300.0,29.17,29.22,29.15,29.21,345300.0
2012-01-11 10:45:00,29.2,29.28,29.2,29.22,688600.0,29.2,29.28,29.2,29.22,688600.0
2012-01-11 10:50:00,29.23,29.25,29.18,29.18,260800.0,29.23,29.25,29.18,29.18,260800.0
2012-01-11 10:55:00,29.18,29.19,29.13,29.15,204000.0,29.18,29.19,29.13,29.15,204000.0
2012-01-11 11:00:00,29.15,29.26,29.14,29.22,297100.0,29.15,29.26,29.14,29.22,297100.0
2012-01-11 11:05:00,29.22,29.27,29.15,29.16,421000.0,29.22,29.27,29.15,29.16,421000.0
2012-01-11 11:10:00,29.17,29.21,29.15,29.15,93000.0,29.17,29.21,29.15,29.15,93000.0
2012-01-11 11:15:00,29.16,29.26,29.15,29.25,138000.0,29.16,29.26,29.15,29.25,138000.0
2012-01-11 11:20:00,29.25,29.26,29.24,29.25,60200.0,29.25,29.26,29.24,29.25,60200.0
2012-01-11 11:25:00,29.24,29.28,29.15,29.15,137100.0,29.24,29.28,29.15,29.15,137100.0
2012-01-11 11:30:00,29.15,29.26,29.14,29.24,235600.0,29.15,29.26,29.14,29.24,235600.0
2012-01-11 11:35:00,29.24,29.27,29.23,29.26,114900.0,29.24,29.27,29.23,29.26,114900.0
2012-01-11 11:40:00,29.26,29.32,29.25,29.26,299100.0,29.26,29.32,29.25,29.26,299100.0
2012-01-11 11:45:00,29.26,29.38,29.26,29.3,722500.0,29.26,29.38,29.26,29.3,722500.0
2012-01-11 11:50:00,29.3,29.35,29.26,29.29,248200.0,29.3,29.35,29.26,29.29,248200.0
2012-01-11 11:55:00,29.28,29.3,29.26,29.27,126200.0,29.28,29.3,29.26,29.27,126200.0
2012-01-11 12:00:00,29.28,29.33,29.23,29.26,311200.0,29.28,29.33,29.23,29.26,311200.0
2012-01-11 12:05:00,29.25,29.26,29.21,29.26,201000.0,29.25,29.26,29.21,29.26,201000.0
2012-01-11 12:10:00,29.26,29.28,29.21,29.28,391000.0,29.26,29.28,29.21,29.28,391000.0
2012-01-11 12:15:00,29.27,29.28,29.24,29.27,105300.0,29.27,29.28,29.24,29.27,105300.0
2012-01-11 12:20:00,29.27,29.29,29.25,29.26,193700.0,29.27,29.29,29.25,29.26,193700.0
2012-01-11 12:25:00,29.27,29.27,29.18,29.18,168400.0,29.27,29.27,29.18,29.18,168400.0
2012-01-11 12:30:00,29.19,29.21,29.14,29.16,174700.0,29.19,29.21,29.14,29.16,174700.0
2012-01-11 12:35:00,29.16,29.16,29.13,29.15,161000.0,29.16,29.16,29.13,29.15,161000.0
2012-01-11 12:40:00,29.14,29.18,29.13,29.14,129400.0,29.14,29.18,29.13,29.14,129400.0
2012-01-11 12:45:00,29.14,29.2,29.14,29.17,196500.0,29.14,29.2,29.14,29.17,196500.0
2012-01-11 12:50:00,29.17,29.19,29.13,29.14,280700.0,29.17,29.19,29.13,29.14,280700.0
2012-01-11 12:55:00,29.13,29.15,29.11,29.14,140800.0,29.13,29.15,29.11,29.14,140800.0
2012-01-11 13:00:00,29.13,29.15,29.1,29.12,69600.0,29.13,29.15,29.1,29.12,69600.0
2012-01-11 13:05:00,29.12,29.15,29.11,29.14,73900.0,29.12,29.15,29.11,29.14,73900.0
2012-01-11 13:10:00,29.15,29.16,29.1,29.13,76400.0,29.15,29.16,29.1,29.13,76400.0
2012-01-11 13:15:00,29.12,29.14,29.09,29.09,120400.0,29.12,29.14,29.09,29.09,120400.0
2012-01-11 13:20:00,29.09,29.1,29.05,29.09,264600.0,29.09,29.1,29.05,29.09,264600.0
2012-01-11 13:25:00,29.09,29.13,29.09,29.12,210600.0,29.09,29.13,29.09,29.12,210600.0
2012-01-11 13:30:00,29.11,29.14,29.1,29.14,118400.0,29.11,29.14,29.1,29.14,118400.0
2012-01-11 13:35:00,29.14,29.16,29.11,29.13,120300.0,29.14,29.16,29.11,29.13,120300.0
2012-01-11 13:40:00,29.14,29.15,29.1,29.11,124900.0,29.14,29.15,29.1,29.11,124900.0
2012-01-11 13:45:00,29.12,29.12,29.11,29.12,67400.0,29.12,29.12,29.11,29.12,67400.0
2012-01-11 13:50:00,29.12,29.14,29.1,29.12,34300.0,29.12,29.14,29.1,29.12,34300.0
2012-01-11 13:55:00,29.13,29.13,29.09,29.09,98700.0,29.13,29.13,29.09,29.09,98700.0
2012-01-11 14:00:00,29.1,29.11,29.07,29.07,110700.0,29.1,29.11,29.07,29.07,110700.0
2012-01-11 14:05:00,29.06,29.08,29.05,29.05,66800.0,29.06,29.08,29.05,29.05,66800.0
2012-01-11 14:10:00,29.05,29.09,29.04,29.08,210600.0,29.05,29.09,29.04,29.08,210600.0
2012-01-11 14:15:00,29.08,29.08,29.05,29.05,161200.0,29.08,29.08,29.05,29.05,161200.0
2012-01-11 14:20:00,29.05,29.05,28.99,29.0,197800.0,29.05,29.05,28.99,29.0,197800.0
2012-01-11 14:25:00,29.0,29.03,29.0,29.02,75500.0,29.0,29.03,29.0,29.02,75500.0
2012-01-11 14:30:00,29.03,29.06,29.02,29.04,147900.0,29.03,29.06,29.02,29.04,147900.0
2012-01-11 14:35:00,29.04,29.05,29.03,29.04,19400.0,29.04,29.05,29.03,29.04,19400.0
2012-01-11 14:40:00,29.05,29.07,29.04,29.07,41500.0,29.05,29.07,29.04,29.07,41500.0
2012-01-11 14:45:00,29.07,29.08,29.03,29.05,84300.0,29.07,29.08,29.03,29.05,84300.0
2012-01-11 14:50:00,29.05,29.05,29.03,29.03,19900.0,29.05,29.05,29.03,29.03,19900.0
2012-01-11 14:55:00,29.04,29.05,29.03,29.04,21200.0,29.04,29.05,29.03,29.04,21200.0
2012-01-11 15:00:00,29.05,29.09,29.05,29.09,55500.0,29.05,29.09,29.05,29.09,55500.0
2012-01-11 15:05:00,29.09,29.1,29.08,29.1,66900.0,29.09,29.1,29.08,29.1,66900.0
2012-01-11 15:10:00,29.1,29.11,29.1,29.11,27400.0,29.1,29.11,29.1,29.11,27400.0
2012-01-11 15:15:00,29.11,29.13,29.1,29.13,73000.0,29.11,29.13,29.1,29.13,73000.0
2012-01-11 15:20:00,29.13,29.14,29.11,29.14,81400.0,29.13,29.14,29.11,29.14,81400.0
2012-01-11 15:25:00,29.15,29.17,29.15,29.17,132100.0,29.15,29.17,29.15,29.17,132100.0
2012-01-11 15:30:00,29.17,29.17,29.13,29.15,112200.0,29.17,29.17,29.13,29.15,112200.0
2012-01-11 15:35:00,29.16,29.19,29.15,29.19,232300.0,29.16,29.19,29.15,29.19,232300.0
2012-01-11 15:40:00,29.19,29.19,29.17,29.18,47600.0,29.19,29.19,29.17,29.18,47600.0
2012-01-11 15:45:00,29.18,29.19,29.17,29.19,141300.0,29.18,29.19,29.17,29.19,141300.0
2012-01-11 15:50:00,29.18,29.19,29.17,29.17,121000.0,29.18,29.19,29.17,29.17,121000.0
2012-01-11 15:55:00,29.18,29.18,29.14,29.15,324400.0,29.18,29.18,29.14,29.15,324400.0
2012-01-12 09:30:00,29.6,29.68,29.56,29.66,670700.0,29.6,29.68,29.56,29.66,670700.0
2012-01-12 09:35:00,29.66,29.77,29.66,29.71,1044500.0,29.66,29.77,29.66,29.71,1044500.0
2012-01-12 09:40:00,29.71,29.72,29.59,29.64,664800.0,29.71,29.72,29.59,29.64,664800.0
2012-01-12 09:45:00,29.65,29.65,29.61,29.64,160200.0,29.65,29.65,29.61,29.64,160200.0
2012-01-12 09:50:00,29.65,29.73,29.65,29.72,293300.0,29.65,29.73,29.65,29.72,293300.0
2012-01-12 09:55:00,29.72,29.77,29.71,29.73,215500.0,29.72,29.77,29.71,29.73,215500.0
2012-01-12 10:00:00,29.73,29.81,29.72,29.8,338200.0,29.73,29.81,29.72,29.8,338200.0
2012-01-12 10:05:00,29.8,29.84,29.71,29.76,735300.0,29.8,29.84,29.71,29.76,735300.0
2012-01-12 10:10:00,29.75,29.77,29.65,29.66,543800.0,29.75,29.77,29.65,29.66,543800.0
2012-01-12 10:15:00,29.66,29.67,29.53,29.58,473000.0,29.66,29.67,29.53,29.58,473000.0
2012-01-12 10:20:00,29.58,29.63,29.55,29.57,204100.0,29.58,29.63,29.55,29.57,204100.0
2012-01-12 10:25:00,29.58,29.66,29.56,29.62,320100.0,29.58,29.66,29.56,29.62,320100.0
2012-01-12 10:30:00,29.62,29.63,29.56,29.56,309600.0,29.62,29.63,29.56,29.56,309600.0
2012-01-12 10:35:00,29.56,29.58,29.53,29.56,276900.0,29.56,29.58,29.53,29.56,276900.0
2012-01-12 10:40:00,29.55,29.56,29.5,29.51,233100.0,29.55,29.56,29.5,29.51,233100.0
2012-01-12 10:45:00,29.51,29.59,29.5,29.55,251500.0,29.51,29.59,29.5,29.55,251500.0
2012-01-12 10:50:00,29.55,29.6,29.53,29.59,143100.0,29.55,29.6,29.53,29.59,143100.0
2012-01-12 10:55:00,29.58,29.59,29.55,29.56,154100.0,29.58,29.59,29.55,29.56,154100.0
2012-01-12 11:00:00,29.57,29.59,29.54,29.57,178700.0,29.57,29.59,29.54,29.57,178700.0
2012-01-12 11:05:00,29.58,29.71,29.58,29.65,486600.0,29.58,29.71,29.58,29.65,486600.0
2012-01-12 11:10:00,29.65,29.65,29.62,29.63,147300.0,29.65,29.65,29.62,29.63,147300.0
2012-01-12 11:15:00,29.64,29.67,29.63,29.67,85800.0,29.64,29.67,29.63,29.67,85800.0
2012-01-12 11:20:00,29.66,29.66,29.55,29.56,345100.0,29.66,29.66,29.55,29.56,345100.0
2012-01-12 11:25:00,29.56,29.6,29.55,29.57,183700.0,29.56,29.6,29.55,29.57,183700.0
2012-01-12 11:30:00,29.57,29.61,29.44,29.54,742500.0,29.57,29.61,29.44,29.54,742500.0
2012-01-12 11:35:00,29.53,29.55,29.5,29.53,247200.0,29.53,29.55,29.5,29.53,247200.0
2012-01-12 11:40:00,29.52,29.59,29.52,29.54,251700.0,29.52,29.59,29.52,29.54,251700.0
2012-01-12 11:45:00,29.54,29.54,29.52,29.53,54000.0,29.54,29.54,29.52,29.53,54000.0
2012-01-12 11:50:00,29.54,29.58,29.49,29.49,165900.0,29.54,29.58,29.49,29.49,165900.0
2012-01-12 11:55:00,29.49,29.5,29.41,29.44,509800.0,29.49,29.5,29.41,29.44,509800.0
2012-01-12 12:00:00,29.45,29.46,29.34,29.34,146300.0,29.45,29.46,29.34,29.34,146300.0
2012-01-12 12:05:00,29.34,29.36,29.27,29.35,192000.0,29.34,29.36,29.27,29.35,192000.0
2012-01-12 12:10:00,29.35,29.42,29.35,29.39,275800.0,29.35,29.42,29.35,29.39,275800.0
2012-01-12 12:15:00,29.39,29.44,29.36,29.42,92700.0,29.39,29.44,29.36,29.42,92700.0
2012-01-12 12:20:00,29.43,29.45,29.4,29.42,82900.0,29.43,29.45,29.4,29.42,82900.0
2012-01-12 12:25:00,29.42,29.45,29.42,29.44,83600.0,29.42,29.45,29.42,29.44,83600.0
2012-01-12 12:30:00,29.43,29.49,29.42,29.47,258600.0,29.43,29.49,29.42,29.47,258600.0
2012-01-12 12:35:00,29.46,29.49,29.45,29.46,52800.0,29.46,29.49,29.45,29.46,52800.0
2012-01-12 12:40:00,29.46,29.46,29.37,29.43,105900.0,29.46,29.46,29.37,29.43,105900.0
2012-01-12 12:45:00,29.43,29.44,29.4,29.4,101400.0,29.43,29.44,29.4,29.4,101400.0
2012-01-12 12:50:00,29.41,29.41,29.37,29.41,47100.0,29.41,29.41,29.37,29.41,47100.0
2012-01-12 12:55:00,29.41,29.45,29.4,29.43,60900.0,29.41,29.45,29.4,29.43,60900.0
2012-01-12 13:00:00,29.43,29.46,29.42,29.42,40700.0,29.43,29.46,29.42,29.42,40700.0
2012-01-12 13:05:00,29.43,29.45,29.37,29.37,112900.0,29.43,29.45,29.37,29.37,112900.0
2012-01-12 13:10:00,29.38,29.41,29.37,29.4,188200.0,29.38,29.41,29.37,29.4,188200.0
2012-01-12 13:15:00,29.4,29.4,29.33,29.33,132000.0,29.4,29.4,29.33,29.33,132000.0
2012-01-12 13:20:00,29.33,29.34,29.3,29.32,92100.0,29.33,29.34,29.3,29.32,92100.0
2012-01-12 13:25:00,29.32,29.33,29.29,29.32,95800.0,29.32,29.33,29.29,29.32,95800.0
2012-01-12 13:30:00,29.32,29.34,29.29,29.3,142200.0,29.32,29.34,29.29,29.3,142200.0
2012-01-12 13:35:00,29.3,29.32,29.24,29.24,160900.0,29.3,29.32,29.24,29.24,160900.0
2012-01-12 13:40:00,29.24,29.3,29.23,29.28,127400.0,29.24,29.3,29.23,29.28,127400.0
2012-01-12 13:45:00,29.28,29.32,29.28,29.32,45500.0,29.28,29.32,29.28,29.32,45500.0
2012-01-12 13:50:00,29.32,29.33,29.3,29.32,66500.0,29.32,29.33,29.3,29.32,66500.0
2012-01-12 13:55:00,29.32,29.34,29.31,29.32,54900.0,29.32,29.34,29.31,29.32,54900.0
2012-01-12 14:00:00,29.32,29.32,29.3,29.32,66300.0,29.32,29.32,29.3,29.32,66300.0
2012-01-12 14:05:00,29.32,29.33,29.25,29.25,184400.0,29.32,29.33,29.25,29.25,184400.0
2012-01-12 14:10:00,29.25,29.25,29.15,29.18,274100.0,29.25,29.25,29.15,29.18,274100.0
2012-01-12 14:15:00,29.18,29.19,29.11,29.16,151300.0,29.18,29.19,29.11,29.16,151300.0
2012-01-12 14:20:00,29.16,29.21,29.14,29.19,90000.0,29.16,29.21,29.14,29.19,90000.0
2012-01-12 14:25:00,29.18,29.2,29.14,29.16,137200.0,29.18,29.2,29.14,29.16,137200.0
2012-01-12 14:30:00,29.15,29.2,29.11,29.18,201600.0,29.15,29.2,29.11,29.18,201600.0
2012-01-12 14:35:00,29.18,29.25,29.18,29.23,121600.0,29.18,29.25,29.18,29.23,121600.0
2012-01-12 14:40:00,29.23,29.27,29.21,29.26,75700.0,29.23,29.27,29.21,29.26,75700.0
2012-01-12 14:45:00,29.26,29.27,29.19,29.22,103700.0,29.26,29.27,29.19,29.22,103700.0
2012-01-12 14:50:00,29.22,29.27,29.21,29.26,101700.0,29.22,29.27,29.21,29.26,101700.0
2012-01-12 14:55:00,29.26,29.27,29.23,29.26,72600.0,29.26,29.27,29.23,29.26,72600.0
2012-01-12 15:00:00,29.26,29.26,29.2,29.21,92500.0,29.26,29.26,29.2,29.21,92500.0
2012-01-12 15:05:00,29.2,29.22,29.18,29.2,217500.0,29.2,29.22,29.18,29.2,217500.0
2012-01-12 15:10:00,29.2,29.21,29.18,29.19,52300.0,29.2,29.21,29.18,29.19,52300.0
2012-01-12 15:15:00,29.19,29.22,29.19,29.21,75700.0,29.19,29.22,29.19,29.21,75700.0
2012-01-12 15:20:00,29.21,29.3,29.2,29.29,370100.0,29.21,29.3,29.2,29.29,370100.0
2012-01-12 15:25:00,29.29,29.3,29.28,29.29,46400.0,29.29,29.3,29.28,29.29,46400.0
2012-01-12 15:30:00,29.29,29.3,29.28,29.28,55700.0,29.29,29.3,29.28,29.28,55700.0
2012-01-12 15:35:00,29.27,29.29,29.25,29.29,71200.0,29.27,29.29,29.25,29.29,71200.0
2012-01-12 15:40:00,29.29,29.34,29.28,29.31,132800.0,29.29,29.34,29.28,29.31,132800.0
2012-01-12 15:45:00,29.31,29.34,29.29,29.32,114000.0,29.31,29.34,29.29,29.32,114000.0
2012-01-12 15:50:00,29.32,29.33,29.31,29.31,85300.0,29.32,29.33,29.31,29.31,85300.0
2012-01-12 15:55:00,29.31,29.32,29.29,29.31,462200.0,29.31,29.32,29.29,29.31,462200.0
2012-01-13 09:30:00,28.94,28.98,28.9,28.96,588400.0,28.94,28.98,28.9,28.96,588400.0
2012-01-13 09:35:00,28.96,29.07,28.96,29.06,215700.0,28.96,29.07,28.96,29.06,215700.0
2012-01-13 09:40:00,29.06,29.07,28.96,28.99,317900.0,29.06,29.07,28.96,28.99,317900.0
2012-01-13 09:45:00,29.0,29.05,28.98,29.0,293000.0,29.0,29.05,28.98,29.0,293000.0
2012-01-13 09:50:00,29.0,29.01,28.95,29.0,224500.0,29.0,29.01,28.95,29.0,224500.0
2012-01-13 09:55:00,29.0,29.03,28.93,28.95,225100.0,29.0,29.03,28.93,28.95,225100.0
2012-01-13 10:00:00,28.94,28.97,28.87,28.89,252400.0,28.94,28.97,28.87,28.89,252400.0
2012-01-13 10:05:00,28.9,28.91,28.79,28.84,359800.0,28.9,28.91,28.79,28.84,359800.0
2012-01-13 10:10:00,28.84,28.85,28.72,28.82,699600.0,28.84,28.85,28.72,28.82,699600.0
2012-01-13 10:15:00,28.81,28.87,28.79,28.82,529100.0,28.81,28.87,28.79,28.82,529100.0
2012-01-13 10:20:00,28.81,28.83,28.63,28.75,846200.0,28.81,28.83,28.63,28.75,846200.0
2012-01-13 10:25:00,28.74,28.86,28.73,28.83,308400.0,28.74,28.86,28.73,28.83,308400.0
2012-01-13 10:30:00,28.83,28.88,28.8,28.84,144600.0,28.83,28.88,28.8,28.84,144600.0
2012-01-13 10:35:00,28.85,28.88,28.82,28.85,246800.0,28.85,28.88,28.82,28.85,246800.0
2012-01-13 10:40:00,28.85,28.88,28.82,28.87,159700.0,28.85,28.88,28.82,28.87,159700.0
2012-01-13 10:45:00,28.87,28.94,28.87,28.92,246400.0,28.87,28.94,28.87,28.92,246400.0
2012-01-13 10:50:00,28.91,28.95,28.88,28.94,144600.0,28.91,28.95,28.88,28.94,144600.0
2012-01-13 10:55:00,28.93,28.98,28.93,28.96,127300.0,28.93,28.98,28.93,28.96,127300.0
2012-01-13 11:00:00,28.96,29.0,28.94,28.98,103400.0,28.96,29.0,28.94,28.98,103400.0
2012-01-13 11:05:00,28.97,29.05,28.97,28.99,160100.0,28.97,29.05,28.97,28.99,160100.0
2012-01-13 11:10:00,28.99,29.03,28.98,28.98,210100.0,28.99,29.03,28.98,28.98,210100.0
2012-01-13 11:15:00,28.98,29.0,28.97,28.98,63400.0,28.98,29.0,28.97,28.98,63400.0
2012-01-13 11:20:00,28.98,29.01,28.97,28.98,204700.0,28.98,29.01,28.97,28.98,204700.0
2012-01-13 11:25:00,28.99,29.01,28.96,28.96,92400.0,28.99,29.01,28.96,28.96,92400.0
2012-01-13 11:30:00,28.96,29.06,28.96,29.04,257600.0,28.96,29.06,28.96,29.04,257600.0
2012-01-13 11:35:00,29.04,29.05,28.97,29.0,245300.0,29.04,29.05,28.97,29.0,245300.0
2012-01-13 11:40:00,29.01,29.04,28.98,29.03,84200.0,29.01,29.04,28.98,29.03,84200.0
2012-01-13 11:45:00,29.02,29.04,29.01,29.03,45100.0,29.02,29.04,29.01,29.03,45100.0
2012-01-13 11:50:00,29.03,29.07,29.03,29.05,191900.0,29.03,29.07,29.03,29.05,191900.0
2012-01-13 11:55:00,29.06,29.15,29.05,29.05,527300.0,29.06,29.15,29.05,29.05,527300.0
2012-01-13 12:00:00,29.06,29.07,28.99,29.02,182100.0,29.06,29.07,28.99,29.02,182100.0
2012-01-13 12:05:00,29.01,29.04,29.01,29.04,107100.0,29.01,29.04,29.01,29.04,107100.0
2012-01-13 12:10:00,29.03,29.03,28.99,28.99,48300.0,29.03,29.03,28.99,28.99,48300.0
2012-01-13 12:15:00,28.99,29.01,28.85,28.85,770100.0,28.99,29.01,28.85,28.85,770100.0
2012-01-13 12:20:00,28.85,28.88,28.83,28.84,162200.0,28.85,28.88,28.83,28.84,162200.0
2012-01-13 12:25:00,28.85,28.87,28.81,28.82,105300.0,28.85,28.87,28.81,28.82,105300.0
2012-01-13 12:30:00,28.82,28.85,28.81,28.85,104700.0,28.82,28.85,28.81,28.85,104700.0
2012-01-13 12:35:00,28.85,28.89,28.84,28.87,156100.0,28.85,28.89,28.84,28.87,156100.0
2012-01-13 12:40:00,28.87,28.93,28.85,28.92,95900.0,28.87,28.93,28.85,28.92,95900.0
2012-01-13 12:45:00,28.91,28.91,28.81,28.83,79200.0,28.91,28.91,28.81,28.83,79200.0
2012-01-13 12:50:00,28.84,28.89,28.84,28.88,41100.0,28.84,28.89,28.84,28.88,41100.0
2012-01-13 12:55:00,28.88,28.88,28.84,28.85,49800.0,28.88,28.88,28.84,28.85,49800.0
2012-01-13 13:00:00,28.85,28.85,28.77,28.79,200900.0,28.85,28.85,28.77,28.79,200900.0
2012-01-13 13:05:00,28.79,28.83,28.75,28.8,213400.0,28.79,28.83,28.75,28.8,213400.0
2012-01-13 13:10:00,28.8,28.82,28.75,28.75,57900.0,28.8,28.82,28.75,28.75,57900.0
2012-01-13 13:15:00,28.75,28.79,28.72,28.73,120200.0,28.75,28.79,28.72,28.73,120200.0
2012-01-13 13:20:00,28.73,28.76,28.71,28.72,52500.0,28.73,28.76,28.71,28.72,52500.0
2012-01-13 13:25:00,28.72,28.74,28.7,28.71,115400.0,28.72,28.74,28.7,28.71,115400.0
2012-01-13 13:30:00,28.71,28.72,28.68,28.69,95400.0,28.71,28.72,28.68,28.69,95400.0
2012-01-13 13:35:00,28.69,28.7,28.68,28.69,64800.0,28.69,28.7,28.68,28.69,64800.0
2012-01-13 13:40:00,28.69,28.7,28.67,28.69,52700.0,28.69,28.7,28.67,28.69,52700.0
2012-01-13 13:45:00,28.69,28.73,28.68,28.72,90900.0,28.69,28.73,28.68,28.72,90900.0
2012-01-13 13:50:00,28.71,28.75,28.71,28.74,54000.0,28.71,28.75,28.71,28.74,54000.0
2012-01-13 13:55:00,28.75,28.76,28.72,28.74,125000.0,28.75,28.76,28.72,28.74,125000.0
2012-01-13 14:00:00,28.74,28.74,28.71,28.73,54600.0,28.74,28.74,28.71,28.73,54600.0
2012-01-13 14:05:00,28.73,28.74,28.72,28.72,41000.0,28.73,28.74,28.72,28.72,41000.0
2012-01-13 14:10:00,28.73,28.76,28.73,28.75,36700.0,28.73,28.76,28.73,28.75,36700.0
2012-01-13 14:15:00,28.75,28.78,28.74,28.74,72600.0,28.75,28.78,28.74,28.74,72600.0
2012-01-13 14:20:00,28.74,28.75,28.71,28.72,48300.0,28.74,28.75,28.71,28.72,48300.0
2012-01-13 14:25:00,28.72,28.73,28.69,28.73,72300.0,28.72,28.73,28.69,28.73,72300.0
2012-01-13 14:30:00,28.73,28.75,28.72,28.74,64800.0,28.73,28.75,28.72,28.74,64800.0
2012-01-13 14:35:00,28.74,28.76,28.74,28.75,33000.0,28.74,28.76,28.74,28.75,33000.0
2012-01-13 14:40:00,28.75,28.75,28.72,28.73,37300.0,28.75,28.75,28.72,28.73,37300.0
2012-01-13 14:45:00,28.72,28.73,28.71,28.72,93600.0,28.72,28.73,28.71,28.72,93600.0
2012-01-13 14:50:00,28.72,28.73,28.7,28.71,201800.0,28.72,28.73,28.7,28.71,201800.0
2012-01-13 14:55:00,28.71,28.73,28.71,28.71,127000.0,28.71,28.73,28.71,28.71,127000.0
2012-01-13 15:00:00,28.72,28.77,28.72,28.76,140700.0,28.72,28.77,28.72,28.76,140700.0
2012-01-13 15:05:00,28.76,28.79,28.74,28.79,81900.0,28.76,28.79,28.74,28.79,81900.0
2012-01-13 15:10:00,28.78,28.83,28.78,28.83,100300.0,28.78,28.83,28.78,28.83,100300.0
2012-01-13 15:15:00,28.82,28.85,28.82,28.83,97400.0,28.82,28.85,28.82,28.83,97400.0
2012-01-13 15:20:00,28.83,28.84,28.81,28.83,61500.0,28.83,28.84,28.81,28.83,61500.0
2012-01-13 15:25:00,28.84,28.85,28.83,28.84,117600.0,28.84,28.85,28.83,28.84,117600.0
2012-01-13 15:30:00,28.83,28.84,28.83,28.84,124600.0,28.83,28.84,28.83,28.84,124600.0
2012-01-13 15:35:00,28.84,28.85,28.83,28.83,74600.0,28.84,28.85,28.83,28.83,74600.0
2012-01-13 15:40:00,28.84,28.84,28.83,28.83,130200.0,28.84,28.84,28.83,28.83,130200.0
2012-01-13 15:45:00,28.83,28.84,28.81,28.81,151500.0,28.83,28.84,28.81,28.81,151500.0
2012-01-13 15:50:00,28.82,28.82,28.81,28.81,94000.0,28.82,28.82,28.81,28.81,94000.0
2012-01-13 15:55:00,28.82,28.85,28.81,28.82,669900.0,28.82,28.85,28.81,28.82,669900.0
2012-01-17 09:30:00,29.39,29.45,29.31,29.43,425100.0,29.39,29.45,29.31,29.43,425100.0
2012-01-17 09:35:00,29.44,29.5,29.42,29.42,131700.0,29.44,29.5,29.42,29.42,131700.0
2012-01-17 09:40:00,29.42,29.49,29.38,29.45,163000.0,29.42,29.49,29.38,29.45,163000.0
2012-01-17 09:45:00,29.45,29.55,29.45,29.54,219500.0,29.45,29.55,29.45,29.54,219500.0
2012-01-17 09:50:00,29.54,29.55,29.5,29.52,145700.0,29.54,29.55,29.5,29.52,145700.0
2012-01-17 09:55:00,29.51,29.52,29.46,29.47,247300.0,29.51,29.52,29.46,29.47,247300.0
2012-01-17 10:00:00,29.47,29.51,29.43,29.48,227600.0,29.47,29.51,29.43,29.48,227600.0
2012-01-17 10:05:00,29.49,29.6,29.47,29.58,239700.0,29.49,29.6,29.47,29.58,239700.0
2012-01-17 10:10:00,29.58,29.6,29.56,29.57,169200.0,29.58,29.6,29.56,29.57,169200.0
2012-01-17 10:15:00,29.56,29.58,29.53,29.55,256300.0,29.56,29.58,29.53,29.55,256300.0
2012-01-17 10:20:00,29.55,29.57,29.5,29.55,237000.0,29.55,29.57,29.5,29.55,237000.0
2012-01-17 10:25:00,29.55,29.6,29.54,29.56,200100.0,29.55,29.6,29.54,29.56,200100.0
2012-01-17 10:30:00,29.56,29.6,29.54,29.58,134300.0,29.56,29.6,29.54,29.58,134300.0
2012-01-17 10:35:00,29.58,29.6,29.55,29.58,160700.0,29.58,29.6,29.55,29.58,160700.0
2012-01-17 10:40:00,29.58,29.58,29.51,29.55,110300.0,29.58,29.58,29.51,29.55,110300.0
2012-01-17 10:45:00,29.54,29.56,29.49,29.5,161900.0,29.54,29.56,29.49,29.5,161900.0
2012-01-17 10:50:00,29.5,29.54,29.49,29.52,147700.0,29.5,29.54,29.49,29.52,147700.0
2012-01-17 10:55:00,29.52,29.57,29.49,29.56,200200.0,29.52,29.57,29.49,29.56,200200.0
2012-01-17 11:00:00,29.55,29.57,29.49,29.52,101200.0,29.55,29.57,29.49,29.52,101200.0
2012-01-17 11:05:00,29.53,29.54,29.49,29.49,101700.0,29.53,29.54,29.49,29.49,101700.0
2012-01-17 11:10:00,29.49,29.54,29.48,29.51,97600.0,29.49,29.54,29.48,29.51,97600.0
2012-01-17 11:15:00,29.51,29.52,29.46,29.46,47300.0,29.51,29.52,29.46,29.46,47300.0
2012-01-17 11:20:00,29.46,29.46,29.42,29.43,74000.0,29.46,29.46,29.42,29.43,74000.0
2012-01-17 11:25:00,29.44,29.51,29.43,29.49,207700.0,29.44,29.51,29.43,29.49,207700.0
2012-01-17 11:30:00,29.49,29.49,29.43,29.44,129400.0,29.49,29.49,29.43,29.44,129400.0
2012-01-17 11:35:00,29.45,29.46,29.43,29.43,75400.0,29.45,29.46,29.43,29.43,75400.0
2012-01-17 11:40:00,29.43,29.5,29.43,29.47,45900.0,29.43,29.5,29.43,29.47,45900.0
2012-01-17 11:45:00,29.47,29.49,29.46,29.46,59900.0,29.47,29.49,29.46,29.46,59900.0
2012-01-17 11:50:00,29.46,29.47,29.33,29.35,444500.0,29.46,29.47,29.33,29.35,444500.0
2012-01-17 11:55:00,29.34,29.39,29.33,29.39,86900.0,29.34,29.39,29.33,29.39,86900.0
2012-01-17 12:00:00,29.38,29.41,29.37,29.4,140100.0,29.38,29.41,29.37,29.4,140100.0
2012-01-17 12:05:00,29.4,29.41,29.39,29.39,46500.0,29.4,29.41,29.39,29.39,46500.0
2012-01-17 12:10:00,29.4,29.42,29.38,29.38,91300.0,29.4,29.42,29.38,29.38,91300.0
2012-01-17 12:15:00,29.38,29.38,29.34,29.37,130500.0,29.38,29.38,29.34,29.37,130500.0
2012-01-17 12:20:00,29.37,29.37,29.35,29.36,68300.0,29.37,29.37,29.35,29.36,68300.0
2012-01-17 12:25:00,29.36,29.36,29.24,29.24,136400.0,29.36,29.36,29.24,29.24,136400.0
2012-01-17 12:30:00,29.25,29.26,29.13,29.18,561000.0,29.25,29.26,29.13,29.18,561000.0
2012-01-17 12:35:00,29.19,29.23,29.17,29.23,192100.0,29.19,29.23,29.17,29.23,192100.0
2012-01-17 12:40:00,29.23,29.23,29.21,29.23,79500.0,29.23,29.23,29.21,29.23,79500.0
2012-01-17 12:45:00,29.22,29.23,29.22,29.22,43100.0,29.22,29.23,29.22,29.22,43100.0
2012-01-17 12:50:00,29.22,29.28,29.2,29.27,203700.0,29.22,29.28,29.2,29.27,203700.0
2012-01-17 12:55:00,29.27,29.3,29.25,29.29,121200.0,29.27,29.3,29.25,29.29,121200.0
2012-01-17 13:00:00,29.29,29.3,29.23,29.23,92800.0,29.29,29.3,29.23,29.23,92800.0
2012-01-17 13:05:00,29.24,29.31,29.22,29.28,88500.0,29.24,29.31,29.22,29.28,88500.0
2012-01-17 13:10:00,29.28,29.29,29.27,29.27,114000.0,29.28,29.29,29.27,29.27,114000.0
2012-01-17 13:15:00,29.28,29.3,29.25,29.3,63800.0,29.28,29.3,29.25,29.3,63800.0
2012-01-17 13:20:00,29.3,29.33,29.29,29.33,124200.0,29.3,29.33,29.29,29.33,124200.0
2012-01-17 13:25:00,29.32,29.34,29.29,29.3,86300.0,29.32,29.34,29.29,29.3,86300.0
2012-01-17 13:30:00,29.3,29.31,29.26,29.29,230200.0,29.3,29.31,29.26,29.29,230200.0
2012-01-17 13:35:00,29.29,29.3,29.27,29.27,20800.0,29.29,29.3,29.27,29.27,20800.0
2012-01-17 13:40:00,29.27,29.28,29.25,29.26,70900.0,29.27,29.28,29.25,29.26,70900.0
2012-01-17 13:45:00,29.26,29.27,29.2,29.21,92300.0,29.26,29.27,29.2,29.21,92300.0
2012-01-17 13:50:00,29.21,29.25,29.2,29.25,52000.0,29.21,29.25,29.2,29.25,52000.0
2012-01-17 13:55:00,29.25,29.25,29.24,29.25,18800.0,29.25,29.25,29.24,29.25,18800.0
2012-01-17 14:00:00,29.24,29.24,29.17,29.18,115000.0,29.24,29.24,29.17,29.18,115000.0
2012-01-17 14:05:00,29.18,29.19,29.17,29.18,76600.0,29.18,29.19,29.17,29.18,76600.0
2012-01-17 14:10:00,29.18,29.19,29.14,29.15,89600.0,29.18,29.19,29.14,29.15,89600.0
2012-01-17 14:15:00,29.15,29.18,29.14,29.17,67100.0,29.15,29.18,29.14,29.17,67100.0
2012-01-17 14:20:00,29.17,29.2,29.17,29.2,60000.0,29.17,29.2,29.17,29.2,60000.0
2012-01-17 14:25:00,29.19,29.22,29.19,29.2,106200.0,29.19,29.22,29.19,29.2,106200.0
2012-01-17 14:30:00,29.19,29.21,29.17,29.18,62200.0,29.19,29.21,29.17,29.18,62200.0
2012-01-17 14:35:00,29.17,29.18,29.16,29.16,46100.0,29.17,29.18,29.16,29.16,46100.0
2012-01-17 14:40:00,29.16,29.17,29.12,29.13,202000.0,29.16,29.17,29.12,29.13,202000.0
2012-01-17 14:45:00,29.13,29.13,29.09,29.11,150600.0,29.13,29.13,29.09,29.11,150600.0
2012-01-17 14:50:00,29.11,29.12,29.1,29.1,70800.0,29.11,29.12,29.1,29.1,70800.0
2012-01-17 14:55:00,29.1,29.17,29.1,29.16,65800.0,29.1,29.17,29.1,29.16,65800.0
2012-01-17 15:00:00,29.15,29.15,29.1,29.11,70300.0,29.15,29.15,29.1,29.11,70300.0
2012-01-17 15:05:00,29.11,29.12,29.08,29.09,55400.0,29.11,29.12,29.08,29.09,55400.0
2012-01-17 15:10:00,29.09,29.11,29.08,29.1,123400.0,29.09,29.11,29.08,29.1,123400.0
2012-01-17 15:15:00,29.1,29.11,29.09,29.11,44500.0,29.1,29.11,29.09,29.11,44500.0
2012-01-17 15:20:00,29.1,29.13,29.1,29.13,60800.0,29.1,29.13,29.1,29.13,60800.0
2012-01-17 15:25:00,29.13,29.14,29.11,29.14,104700.0,29.13,29.14,29.11,29.14,104700.0
2012-01-17 15:30:00,29.13,29.14,29.11,29.14,40900.0,29.13,29.14,29.11,29.14,40900.0
2012-01-17 15:35:00,29.14,29.16,29.13,29.15,40700.0,29.14,29.16,29.13,29.15,40700.0
2012-01-17 15:40:00,29.15,29.19,29.15,29.18,181700.0,29.15,29.19,29.15,29.18,181700.0
2012-01-17 15:45:00,29.19,29.2,29.18,29.19,102900.0,29.19,29.2,29.18,29.19,102900.0
2012-01-17 15:50:00,29.19,29.19,29.16,29.17,213600.0,29.19,29.19,29.16,29.17,213600.0
2012-01-17 15:55:00,29.17,29.19,29.16,29.19,365300.0,29.17,29.19,29.16,29.19,365300.0
2012-01-18 09:30:00,29.32,29.34,29.25,29.3,586100.0,29.32,29.34,29.25,29.3,586100.0
2012-01-18 09:35:00,29.3,29.46,29.29,29.43,338100.0,29.3,29.46,29.29,29.43,338100.0
2012-01-18 09:40:00,29.43,29.49,29.42,29.45,373800.0,29.43,29.49,29.42,29.45,373800.0
2012-01-18 09:45:00,29.44,29.48,29.41,29.43,222700.0,29.44,29.48,29.41,29.43,222700.0
2012-01-18 09:50:00,29.42,29.51,29.42,29.49,383800.0,29.42,29.51,29.42,29.49,383800.0
2012-01-18 09:55:00,29.49,29.5,29.41,29.43,255000.0,29.49,29.5,29.41,29.43,255000.0
2012-01-18 10:00:00,29.44,29.49,29.43,29.48,370700.0,29.44,29.49,29.43,29.48,370700.0
2012-01-18 10:05:00,29.48,29.49,29.35,29.4,368000.0,29.48,29.49,29.35,29.4,368000.0
2012-01-18 10:10:00,29.4,29.4,29.33,29.36,263100.0,29.4,29.4,29.33,29.36,263100.0
2012-01-18 10:15:00,29.37,29.38,29.29,29.37,301100.0,29.37,29.38,29.29,29.37,301100.0
2012-01-18 10:20:00,29.37,29.43,29.35,29.42,179900.0,29.37,29.43,29.35,29.42,179900.0
2012-01-18 10:25:00,29.43,29.48,29.42,29.46,129800.0,29.43,29.48,29.42,29.46,129800.0
2012-01-18 10:30:00,29.47,29.54,29.45,29.47,307500.0,29.47,29.54,29.45,29.47,307500.0
2012-01-18 10:35:00,29.47,29.5,29.44,29.5,158000.0,29.47,29.5,29.44,29.5,158000.0
2012-01-18 10:40:00,29.48,29.49,29.41,29.43,160700.0,29.48,29.49,29.41,29.43,160700.0
2012-01-18 10:45:00,29.44,29.46,29.36,29.36,127400.0,29.44,29.46,29.36,29.36,127400.0
2012-01-18 10:50:00,29.37,29.39,29.31,29.39,169600.0,29.37,29.39,29.31,29.39,169600.0
2012-01-18 10:55:00,29.39,29.49,29.39,29.48,149600.0,29.39,29.49,29.39,29.48,149600.0
2012-01-18 11:00:00,29.48,29.59,29.48,29.57,375700.0,29.48,29.59,29.48,29.57,375700.0
2012-01-18 11:05:00,29.57,29.59,29.54,29.58,258200.0,29.57,29.59,29.54,29.58,258200.0
2012-01-18 11:10:00,29.58,29.61,29.54,29.54,145300.0,29.58,29.61,29.54,29.54,145300.0
2012-01-18 11:15:00,29.55,29.57,29.48,29.5,123300.0,29.55,29.57,29.48,29.5,123300.0
2012-01-18 11:20:00,29.5,29.56,29.48,29.55,95900.0,29.5,29.56,29.48,29.55,95900.0
2012-01-18 11:25:00,29.55,29.58,29.52,29.53,114400.0,29.55,29.58,29.52,29.53,114400.0
2012-01-18 11:30:00,29.53,29.65,29.53,29.62,416200.0,29.53,29.65,29.53,29.62,416200.0
2012-01-18 11:35:00,29.61,29.61,29.51,29.53,204200.0,29.61,29.61,29.51,29.53,204200.0
2012-01-18 11:40:00,29.53,29.59,29.48,29.57,353200.0,29.53,29.59,29.48,29.57,353200.0
2012-01-18 11:45:00,29.57,29.65,29.56,29.6,298600.0,29.57,29.65,29.56,29.6,298600.0
2012-01-18 11:50:00,29.6,29.62,29.57,29.61,141600.0,29.6,29.62,29.57,29.61,141600.0
2012-01-18 11:55:00,29.61,29.62,29.58,29.6,104900.0,29.61,29.62,29.58,29.6,104900.0
2012-01-18 12:00:00,29.61,29.62,29.54,29.56,165900.0,29.61,29.62,29.54,29.56,165900.0
2012-01-18 12:05:00,29.55,29.57,29.53,29.55,130900.0,29.55,29.57,29.53,29.55,130900.0
2012-01-18 12:10:00,29.56,29.61,29.55,29.6,79500.0,29.56,29.61,29.55,29.6,79500.0
2012-01-18 12:15:00,29.61,29.62,29.59,29.6,95500.0,29.61,29.62,29.59,29.6,95500.0
2012-01-18 12:20:00,29.61,29.67,29.61,29.65,187300.0,29.61,29.67,29.61,29.65,187300.0
2012-01-18 12:25:00,29.65,29.69,29.63,29.68,181900.0,29.65,29.69,29.63,29.68,181900.0
2012-01-18 12:30:00,29.68,29.75,29.67,29.69,610000.0,29.68,29.75,29.67,29.69,610000.0
2012-01-18 12:35:00,29.69,29.7,29.65,29.67,181000.0,29.69,29.7,29.65,29.67,181000.0
2012-01-18 12:40:00,29.67,29.75,29.65,29.73,177400.0,29.67,29.75,29.65,29.73,177400.0
2012-01-18 12:45:00,29.72,29.74,29.69,29.7,98200.0,29.72,29.74,29.69,29.7,98200.0
2012-01-18 12:50:00,29.7,29.71,29.66,29.68,145700.0,29.7,29.71,29.66,29.68,145700.0
2012-01-18 12:55:00,29.67,29.69,29.65,29.66,93500.0,29.67,29.69,29.65,29.66,93500.0
2012-01-18 13:00:00,29.67,29.69,29.61,29.62,106800.0,29.67,29.69,29.61,29.62,106800.0
2012-01-18 13:05:00,29.61,29.68,29.61,29.65,204300.0,29.61,29.68,29.61,29.65,204300.0
2012-01-18 13:10:00,29.66,29.69,29.65,29.68,121000.0,29.66,29.69,29.65,29.68,121000.0
2012-01-18 13:15:00,29.68,29.72,29.67,29.7,99600.0,29.68,29.72,29.67,29.7,99600.0
2012-01-18 13:20:00,29.7,29.73,29.69,29.71,48800.0,29.7,29.73,29.69,29.71,48800.0
2012-01-18 13:25:00,29.71,29.72,29.63,29.65,65600.0,29.71,29.72,29.63,29.65,65600.0
2012-01-18 13:30:00,29.64,29.65,29.61,29.62,233000.0,29.64,29.65,29.61,29.62,233000.0
2012-01-18 13:35:00,29.62,29.64,29.61,29.62,91800.0,29.62,29.64,29.61,29.62,91800.0
2012-01-18 13:40:00,29.61,29.63,29.57,29.58,125900.0,29.61,29.63,29.57,29.58,125900.0
2012-01-18 13:45:00,29.58,29.59,29.57,29.59,29300.0,29.58,29.59,29.57,29.59,29300.0
2012-01-18 13:50:00,29.58,29.58,29.54,29.54,119100.0,29.58,29.58,29.54,29.54,119100.0
2012-01-18 13:55:00,29.54,29.56,29.54,29.56,34500.0,29.54,29.56,29.54,29.56,34500.0
2012-01-18 14:00:00,29.56,29.57,29.55,29.57,57900.0,29.56,29.57,29.55,29.57,57900.0
2012-01-18 14:05:00,29.57,29.6,29.54,29.6,66700.0,29.57,29.6,29.54,29.6,66700.0
2012-01-18 14:10:00,29.6,29.6,29.58,29.6,63100.0,29.6,29.6,29.58,29.6,63100.0
2012-01-18 14:15:00,29.6,29.62,29.58,29.6,59700.0,29.6,29.62,29.58,29.6,59700.0
2012-01-18 14:20:00,29.61,29.62,29.6,29.6,24900.0,29.61,29.62,29.6,29.6,24900.0
2012-01-18 14:25:00,29.6,29.66,29.6,29.66,59900.0,29.6,29.66,29.6,29.66,59900.0
2012-01-18 14:30:00,29.66,29.67,29.6,29.61,79000.0,29.66,29.67,29.6,29.61,79000.0
2012-01-18 14:35:00,29.62,29.63,29.61,29.62,69500.0,29.62,29.63,29.61,29.62,69500.0
2012-01-18 14:40:00,29.62,29.65,29.61,29.65,71600.0,29.62,29.65,29.61,29.65,71600.0
2012-01-18 14:45:00,29.65,29.66,29.63,29.65,140700.0,29.65,29.66,29.63,29.65,140700.0
2012-01-18 14:50:00,29.65,29.66,29.63,29.63,53300.0,29.65,29.66,29.63,29.63,53300.0
2012-01-18 14:55:00,29.63,29.64,29.61,29.62,66900.0,29.63,29.64,29.61,29.62,66900.0
2012-01-18 15:00:00,29.63,29.65,29.62,29.62,144000.0,29.63,29.65,29.62,29.62,144000.0
2012-01-18 15:05:00,29.63,29.64,29.62,29.63,112600.0,29.63,29.64,29.62,29.63,112600.0
2012-01-18 15:10:00,29.63,29.65,29.62,29.63,110300.0,29.63,29.65,29.62,29.63,110300.0
2012-01-18 15:15:00,29.64,29.66,29.63,29.64,37100.0,29.64,29.66,29.63,29.64,37100.0
2012-01-18 15:20:00,29.64,29.66,29.64,29.66,60100.0,29.64,29.66,29.64,29.66,60100.0
2012-01-18 15:25:00,29.67,29.68,29.66,29.66,218600.0,29.67,29.68,29.66,29.66,218600.0
2012-01-18 15:30:00,29.65,29.65,29.6,29.62,231800.0,29.65,29.65,29.6,29.62,231800.0
2012-01-18 15:35:00,29.61,29.62,29.6,29.62,121600.0,29.61,29.62,29.6,29.62,121600.0
2012-01-18 15:40:00,29.61,29.62,29.61,29.62,81800.0,29.61,29.62,29.61,29.62,81800.0
2012-01-18 15:45:00,29.62,29.63,29.58,29.58,191800.0,29.62,29.63,29.58,29.58,191800.0
2012-01-18 15:50:00,29.59,29.62,29.58,29.62,280300.0,29.59,29.62,29.58,29.62,280300.0
2012-01-18 15:55:00,29.62,29.65,29.61,29.64,629400.0,29.62,29.65,29.61,29.64,629400.0
2012-01-19 09:30:00,29.63,29.68,29.6,29.65,350700.0,29.63,29.68,29.6,29.65,350700.0
2012-01-19 09:35:00,29.64,29.66,29.55,29.63,189300.0,29.64,29.66,29.55,29.63,189300.0
2012-01-19 09:40:00,29.63,29.64,29.58,29.64,203400.0,29.63,29.64,29.58,29.64,203400.0
2012-01-19 09:45:00,29.63,29.67,29.62,29.65,152500.0,29.63,29.67,29.62,29.65,152500.0
2012-01-19 09:50:00,29.64,29.66,29.6,29.66,185200.0,29.64,29.66,29.6,29.66,185200.0
2012-01-19 09:55:00,29.66,29.72,29.65,29.68,186600.0,29.66,29.72,29.65,29.68,186600.0
2012-01-19 10:00:00,29.68,29.69,29.59,29.63,249000.0,29.68,29.69,29.59,29.63,249000.0
2012-01-19 10:05:00,29.63,29.63,29.51,29.58,367500.0,29.63,29.63,29.51,29.58,367500.0
2012-01-19 10:10:00,29.58,29.65,29.56,29.64,149500.0,29.58,29.65,29.56,29.64,149500.0
2012-01-19 10:15:00,29.65,29.7,29.62,29.68,186300.0,29.65,29.7,29.62,29.68,186300.0
2012-01-19 10:20:00,29.68,29.71,29.67,29.71,123200.0,29.68,29.71,29.67,29.71,123200.0
2012-01-19 10:25:00,29.71,29.74,29.68,29.69,134500.0,29.71,29.74,29.68,29.69,134500.0
2012-01-19 10:30:00,29.69,29.7,29.66,29.69,172200.0,29.69,29.7,29.66,29.69,172200.0
2012-01-19 10:35:00,29.7,29.7,29.66,29.67,123000.0,29.7,29.7,29.66,29.67,123000.0
2012-01-19 10:40:00,29.68,29.77,29.67,29.77,301900.0,29.68,29.77,29.67,29.77,301900.0
2012-01-19 10:45:00,29.76,29.78,29.72,29.75,186600.0,29.76,29.78,29.72,29.75,186600.0
2012-01-19 10:50:00,29.75,29.81,29.74,29.78,201600.0,29.75,29.81,29.74,29.78,201600.0
2012-01-19 10:55:00,29.78,29.8,29.75,29.76,120200.0,29.78,29.8,29.75,29.76,120200.0
2012-01-19 11:00:00,29.76,29.77,29.74,29.74,210700.0,29.76,29.77,29.74,29.74,210700.0
2012-01-19 11:05:00,29.74,29.74,29.65,29.69,218600.0,29.74,29.74,29.65,29.69,218600.0
2012-01-19 11:10:00,29.69,29.71,29.65,29.68,88100.0,29.69,29.71,29.65,29.68,88100.0
2012-01-19 11:15:00,29.69,29.74,29.68,29.7,99500.0,29.69,29.74,29.68,29.7,99500.0
2012-01-19 11:20:00,29.69,29.72,29.66,29.7,179400.0,29.69,29.72,29.66,29.7,179400.0
2012-01-19 11:25:00,29.71,29.75,29.7,29.71,205300.0,29.71,29.75,29.7,29.71,205300.0
2012-01-19 11:30:00,29.7,29.72,29.68,29.71,93300.0,29.7,29.72,29.68,29.71,93300.0
2012-01-19 11:35:00,29.7,29.73,29.62,29.7,178600.0,29.7,29.73,29.62,29.7,178600.0
2012-01-19 11:40:00,29.7,29.74,29.67,29.72,107600.0,29.7,29.74,29.67,29.72,107600.0
2012-01-19 11:45:00,29.72,29.76,29.72,29.73,262000.0,29.72,29.76,29.72,29.73,262000.0
2012-01-19 11:50:00,29.73,29.77,29.72,29.73,98900.0,29.73,29.77,29.72,29.73,98900.0
2012-01-19 11:55:00,29.73,29.74,29.69,29.72,350000.0,29.73,29.74,29.69,29.72,350000.0
2012-01-19 12:00:00,29.72,29.74,29.7,29.71,160400.0,29.72,29.74,29.7,29.71,160400.0
2012-01-19 12:05:00,29.71,29.71,29.65,29.65,229700.0,29.71,29.71,29.65,29.65,229700.0
2012-01-19 12:10:00,29.66,29.67,29.6,29.63,302900.0,29.66,29.67,29.6,29.63,302900.0
2012-01-19 12:15:00,29.63,29.65,29.61,29.63,58100.0,29.63,29.65,29.61,29.63,58100.0
2012-01-19 12:20:00,29.63,29.65,29.61,29.61,149400.0,29.63,29.65,29.61,29.61,149400.0
2012-01-19 12:25:00,29.61,29.64,29.59,29.61,139400.0,29.61,29.64,29.59,29.61,139400.0
2012-01-19 12:30:00,29.6,29.6,29.55,29.55,119100.0,29.6,29.6,29.55,29.55,119100.0
2012-01-19 12:35:00,29.56,29.56,29.52,29.54,226500.0,29.56,29.56,29.52,29.54,226500.0
2012-01-19 12:40:00,29.55,29.56,29.51,29.55,147900.0,29.55,29.56,29.51,29.55,147900.0
2012-01-19 12:45:00,29.55,29.55,29.52,29.55,56700.0,29.55,29.55,29.52,29.55,56700.0
2012-01-19 12:50:00,29.55,29.59,29.53,29.59,123400.0,29.55,29.59,29.53,29.59,123400.0
2012-01-19 12:55:00,29.59,29.63,29.58,29.6,94900.0,29.59,29.63,29.58,29.6,94900.0
2012-01-19 13:00:00,29.6,29.63,29.58,29.62,55300.0,29.6,29.63,29.58,29.62,55300.0
2012-01-19 13:05:00,29.63,29.64,29.61,29.63,48500.0,29.63,29.64,29.61,29.63,48500.0
2012-01-19 13:10:00,29.63,29.67,29.62,29.65,86900.0,29.63,29.67,29.62,29.65,86900.0
2012-01-19 13:15:00,29.65,29.69,29.65,29.67,107500.0,29.65,29.69,29.65,29.67,107500.0
2012-01-19 13:20:00,29.68,29.7,29.66,29.68,136700.0,29.68,29.7,29.66,29.68,136700.0
2012-01-19 13:25:00,29.69,29.72,29.69,29.71,118900.0,29.69,29.72,29.69,29.71,118900.0
2012-01-19 13:30:00,29.71,29.73,29.71,29.72,62500.0,29.71,29.73,29.71,29.72,62500.0
2012-01-19 13:35:00,29.72,29.73,29.69,29.7,81400.0,29.72,29.73,29.69,29.7,81400.0
2012-01-19 13:40:00,29.7,29.71,29.68,29.7,38800.0,29.7,29.71,29.68,29.7,38800.0
2012-01-19 13:45:00,29.7,29.71,29.69,29.7,91400.0,29.7,29.71,29.69,29.7,91400.0
2012-01-19 13:50:00,29.69,29.7,29.68,29.69,47100.0,29.69,29.7,29.68,29.69,47100.0
2012-01-19 13:55:00,29.7,29.73,29.66,29.66,120300.0,29.7,29.73,29.66,29.66,120300.0
2012-01-19 14:00:00,29.66,29.68,29.66,29.67,66100.0,29.66,29.68,29.66,29.67,66100.0
2012-01-19 14:05:00,29.67,29.7,29.66,29.67,59700.0,29.67,29.7,29.66,29.67,59700.0
2012-01-19 14:10:00,29.68,29.7,29.67,29.68,94500.0,29.68,29.7,29.67,29.68,94500.0
2012-01-19 14:15:00,29.68,29.69,29.67,29.68,74400.0,29.68,29.69,29.67,29.68,74400.0
2012-01-19 14:20:00,29.69,29.69,29.66,29.66,78300.0,29.69,29.69,29.66,29.66,78300.0
2012-01-19 14:25:00,29.67,29.68,29.63,29.63,166800.0,29.67,29.68,29.63,29.63,166800.0
2012-01-19 14:30:00,29.63,29.66,29.61,29.63,129200.0,29.63,29.66,29.61,29.63,129200.0
2012-01-19 14:35:00,29.63,29.64,29.6,29.62,65300.0,29.63,29.64,29.6,29.62,65300.0
2012-01-19 14:40:00,29.61,29.64,29.58,29.58,162900.0,29.61,29.64,29.58,29.58,162900.0
2012-01-19 14:45:00,29.58,29.61,29.57,29.59,49900.0,29.58,29.61,29.57,29.59,49900.0
2012-01-19 14:50:00,29.59,29.59,29.58,29.58,75800.0,29.59,29.59,29.58,29.58,75800.0
2012-01-19 14:55:00,29.59,29.63,29.59,29.62,60100.0,29.59,29.63,29.59,29.62,60100.0
2012-01-19 15:00:00,29.62,29.62,29.6,29.62,68300.0,29.62,29.62,29.6,29.62,68300.0
2012-01-19 15:05:00,29.62,29.64,29.6,29.62,70000.0,29.62,29.64,29.6,29.62,70000.0
2012-01-19 15:10:00,29.61,29.63,29.6,29.62,46100.0,29.61,29.63,29.6,29.62,46100.0
2012-01-19 15:15:00,29.62,29.64,29.62,29.63,60200.0,29.62,29.64,29.62,29.63,60200.0
2012-01-19 15:20:00,29.63,29.64,29.62,29.63,68300.0,29.63,29.64,29.62,29.63,68300.0
2012-01-19 15:25:00,29.63,29.71,29.63,29.68,350400.0,29.63,29.71,29.63,29.68,350400.0
2012-01-19 15:30:00,29.69,29.71,29.67,29.71,260400.0,29.69,29.71,29.67,29.71,260400.0
2012-01-19 15:35:00,29.7,29.71,29.68,29.69,73800.0,29.7,29.71,29.68,29.69,73800.0
2012-01-19 15:40:00,29.69,29.71,29.67,29.7,201100.0,29.69,29.71,29.67,29.7,201100.0
2012-01-19 15:45:00,29.7,29.74,29.69,29.73,300500.0,29.7,29.74,29.69,29.73,300500.0
2012-01-19 15:50:00,29.73,29.77,29.73,29.76,217900.0,29.73,29.77,29.73,29.76,217900.0
2012-01-19 15:55:00,29.75,29.77,29.73,29.75,930900.0,29.75,29.77,29.73,29.75,930900.0
2012-01-20 09:30:00,29.7,29.73,29.67,29.69,194100.0,29.7,29.73,29.67,29.69,194100.0
2012-01-20 09:35:00,29.69,29.7,29.59,29.61,138600.0,29.69,29.7,29.59,29.61,138600.0
2012-01-20 09:40:00,29.6,29.67,29.59,29.67,89300.0,29.6,29.67,29.59,29.67,89300.0
2012-01-20 09:45:00,29.67,29.67,29.63,29.65,125200.0,29.67,29.67,29.63,29.65,125200.0
2012-01-20 09:50:00,29.65,29.75,29.63,29.7,322900.0,29.65,29.75,29.63,29.7,322900.0
2012-01-20 09:55:00,29.7,29.74,29.67,29.73,232700.0,29.7,29.74,29.67,29.73,232700.0
2012-01-20 10:00:00,29.73,29.76,29.72,29.73,249900.0,29.73,29.76,29.72,29.73,249900.0
2012-01-20 10:05:00,29.73,29.76,29.7,29.75,209200.0,29.73,29.76,29.7,29.75,209200.0
2012-01-20 10:10:00,29.75,29.9,29.74,29.85,361700.0,29.75,29.9,29.74,29.85,361700.0
2012-01-20 10:15:00,29.85,29.89,29.83,29.87,449700.0,29.85,29.89,29.83,29.87,449700.0
2012-01-20 10:20:00,29.88,29.97,29.87,29.9,397700.0,29.88,29.97,29.87,29.9,397700.0
2012-01-20 10:25:00,29.89,30.0,29.84,30.0,674200.0,29.89,30.0,29.84,30.0,674200.0
2012-01-20 10:30:00,30.0,30.02,29.93,29.96,489600.0,30.0,30.02,29.93,29.96,489600.0
2012-01-20 10:35:00,29.96,30.02,29.92,29.96,406900.0,29.96,30.02,29.92,29.96,406900.0
2012-01-20 10:40:00,29.97,30.01,29.96,29.97,269300.0,29.97,30.01,29.96,29.97,269300.0
2012-01-20 10:45:00,29.96,30.02,29.95,29.96,178400.0,29.96,30.02,29.95,29.96,178400.0
2012-01-20 10:50:00,29.96,30.12,29.95,30.1,695900.0,29.96,30.12,29.95,30.1,695900.0
2012-01-20 10:55:00,30.1,30.22,30.07,30.19,835600.0,30.1,30.22,30.07,30.19,835600.0
2012-01-20 11:00:00,30.19,30.21,30.09,30.11,381700.0,30.19,30.21,30.09,30.11,381700.0
2012-01-20 11:05:00,30.12,30.14,30.1,30.1,223200.0,30.12,30.14,30.1,30.1,223200.0
2012-01-20 11:10:00,30.1,30.15,30.09,30.13,192900.0,30.1,30.15,30.09,30.13,192900.0
2012-01-20 11:15:00,30.12,30.15,30.11,30.13,213500.0,30.12,30.15,30.11,30.13,213500.0
2012-01-20 11:20:00,30.14,30.15,30.11,30.12,90000.0,30.14,30.15,30.11,30.12,90000.0
2012-01-20 11:25:00,30.12,30.18,30.1,30.17,157300.0,30.12,30.18,30.1,30.17,157300.0
2012-01-20 11:30:00,30.16,30.19,30.11,30.19,128200.0,30.16,30.19,30.11,30.19,128200.0
2012-01-20 11:35:00,30.19,30.21,30.13,30.15,213300.0,30.19,30.21,30.13,30.15,213300.0
2012-01-20 11:40:00,30.16,30.19,30.15,30.17,224100.0,30.16,30.19,30.15,30.17,224100.0
2012-01-20 11:45:00,30.16,30.21,30.15,30.21,116200.0,30.16,30.21,30.15,30.21,116200.0
2012-01-20 11:50:00,30.21,30.23,30.17,30.21,154200.0,30.21,30.23,30.17,30.21,154200.0
2012-01-20 11:55:00,30.21,30.21,30.17,30.21,59900.0,30.21,30.21,30.17,30.21,59900.0
2012-01-20 12:00:00,30.22,30.27,30.22,30.24,531300.0,30.22,30.27,30.22,30.24,531300.0
2012-01-20 12:05:00,30.24,30.44,30.24,30.43,1064300.0,30.24,30.44,30.24,30.43,1064300.0
2012-01-20 12:10:00,30.44,30.62,30.41,30.61,989000.0,30.44,30.62,30.41,30.61,989000.0
2012-01-20 12:15:00,30.61,30.63,30.52,30.57,727400.0,30.61,30.63,30.52,30.57,727400.0
2012-01-20 12:20:00,30.57,30.57,30.52,30.55,173500.0,30.57,30.57,30.52,30.55,173500.0
2012-01-20 12:25:00,30.55,30.63,30.54,30.59,381100.0,30.55,30.63,30.54,30.59,381100.0
2012-01-20 12:30:00,30.6,30.67,30.59,30.65,456900.0,30.6,30.67,30.59,30.65,456900.0
2012-01-20 12:35:00,30.64,30.75,30.62,30.7,496800.0,30.64,30.75,30.62,30.7,496800.0
2012-01-20 12:40:00,30.71,30.71,30.63,30.64,373200.0,30.71,30.71,30.63,30.64,373200.0
2012-01-20 12:45:00,30.64,30.71,30.64,30.64,268400.0,30.64,30.71,30.64,30.64,268400.0
2012-01-20 12:50:00,30.65,30.66,30.6,30.62,301600.0,30.65,30.66,30.6,30.62,301600.0
2012-01-20 12:55:00,30.62,30.65,30.58,30.63,174200.0,30.62,30.65,30.58,30.63,174200.0
2012-01-20 13:00:00,30.63,30.7,30.63,30.66,128300.0,30.63,30.7,30.63,30.66,128300.0
2012-01-20 13:05:00,30.67,30.74,30.67,30.69,110200.0,30.67,30.74,30.67,30.69,110200.0
2012-01-20 13:10:00,30.7,30.7,30.65,30.67,111300.0,30.7,30.7,30.65,30.67,111300.0
2012-01-20 13:15:00,30.67,30.7,30.64,30.7,100700.0,30.67,30.7,30.64,30.7,100700.0
2012-01-20 13:20:00,30.7,30.84,30.69,30.84,443200.0,30.7,30.84,30.69,30.84,443200.0
2012-01-20 13:25:00,30.85,30.86,30.79,30.85,306000.0,30.85,30.86,30.79,30.85,306000.0
2012-01-20 13:30:00,30.85,30.91,30.85,30.89,256600.0,30.85,30.91,30.85,30.89,256600.0
2012-01-20 13:35:00,30.89,31.02,30.88,31.0,807700.0,30.89,31.02,30.88,31.0,807700.0
2012-01-20 13:40:00,31.0,31.01,30.95,31.01,284500.0,31.0,31.01,30.95,31.01,284500.0
2012-01-20 13:45:00,31.01,31.03,30.93,30.95,320000.0,31.01,31.03,30.93,30.95,320000.0
2012-01-20 13:50:00,30.96,30.97,30.89,30.91,169600.0,30.96,30.97,30.89,30.91,169600.0
2012-01-20 13:55:00,30.9,30.93,30.87,30.9,252900.0,30.9,30.93,30.87,30.9,252900.0
2012-01-20 14:00:00,30.89,30.92,30.88,30.89,190300.0,30.89,30.92,30.88,30.89,190300.0
2012-01-20 14:05:00,30.9,30.91,30.89,30.9,151300.0,30.9,30.91,30.89,30.9,151300.0
2012-01-20 14:10:00,30.9,30.92,30.88,30.91,175500.0,30.9,30.92,30.88,30.91,175500.0
2012-01-20 14:15:00,30.91,30.91,30.86,30.88,115000.0,30.91,30.91,30.86,30.88,115000.0
2012-01-20 14:20:00,30.87,30.89,30.86,30.87,69500.0,30.87,30.89,30.86,30.87,69500.0
2012-01-20 14:25:00,30.86,30.88,30.85,30.86,98100.0,30.86,30.88,30.85,30.86,98100.0
2012-01-20 14:30:00,30.86,30.89,30.86,30.87,182500.0,30.86,30.89,30.86,30.87,182500.0
2012-01-20 14:35:00,30.87,30.88,30.84,30.85,108100.0,30.87,30.88,30.84,30.85,108100.0
2012-01-20 14:40:00,30.85,30.89,30.79,30.88,251100.0,30.85,30.89,30.79,30.88,251100.0
2012-01-20 14:45:00,30.88,30.9,30.88,30.9,109600.0,30.88,30.9,30.88,30.9,109600.0
2012-01-20 14:50:00,30.9,30.97,30.9,30.96,154100.0,30.9,30.97,30.9,30.96,154100.0
2012-01-20 14:55:00,30.97,31.08,30.94,31.07,345800.0,30.97,31.08,30.94,31.07,345800.0
2012-01-20 15:00:00,31.08,31.13,31.07,31.08,636200.0,31.08,31.13,31.07,31.08,636200.0
2012-01-20 15:05:00,31.08,31.15,31.08,31.11,281300.0,31.08,31.15,31.08,31.11,281300.0
2012-01-20 15:10:00,31.11,31.12,31.08,31.12,214100.0,31.11,31.12,31.08,31.12,214100.0
2012-01-20 15:15:00,31.12,31.14,31.1,31.11,303500.0,31.12,31.14,31.1,31.11,303500.0
2012-01-20 15:20:00,31.1,31.18,31.1,31.17,401800.0,31.1,31.18,31.1,31.17,401800.0
2012-01-20 15:25:00,31.17,31.18,31.09,31.13,577000.0,31.17,31.18,31.09,31.13,577000.0
2012-01-20 15:30:00,31.1,31.12,31.04,31.04,535400.0,31.1,31.12,31.04,31.04,535400.0
2012-01-20 15:35:00,31.05,31.1,31.03,31.09,504300.0,31.05,31.1,31.03,31.09,504300.0
2012-01-20 15:40:00,31.08,31.12,31.07,31.12,348200.0,31.08,31.12,31.07,31.12,348200.0
2012-01-20 15:45:00,31.12,31.22,31.11,31.21,675600.0,31.12,31.22,31.11,31.21,675600.0
2012-01-20 15:50:00,31.21,31.23,31.19,31.21,665300.0,31.21,31.23,31.19,31.21,665300.0
2012-01-20 15:55:00,31.21,31.25,31.19,31.24,1477700.0,31.21,31.25,31.19,31.24,1477700.0
2012-01-23 09:30:00,31.15,31.25,31.15,31.24,668000.0,31.15,31.25,31.15,31.24,668000.0
2012-01-23 09:35:00,31.24,31.36,31.24,31.35,412300.0,31.24,31.36,31.24,31.35,412300.0
2012-01-23 09:40:00,31.35,31.44,31.32,31.44,348500.0,31.35,31.44,31.32,31.44,348500.0
2012-01-23 09:45:00,31.44,31.45,31.37,31.41,309600.0,31.44,31.45,31.37,31.41,309600.0
2012-01-23 09:50:00,31.41,31.48,31.39,31.46,272600.0,31.41,31.48,31.39,31.46,272600.0
2012-01-23 09:55:00,31.46,31.56,31.45,31.52,317700.0,31.46,31.56,31.45,31.52,317700.0
2012-01-23 10:00:00,31.51,31.67,31.49,31.65,521900.0,31.51,31.67,31.49,31.65,521900.0
2012-01-23 10:05:00,31.64,31.69,31.6,31.61,314700.0,31.64,31.69,31.6,31.61,314700.0
2012-01-23 10:10:00,31.61,31.63,31.56,31.59,461800.0,31.61,31.63,31.56,31.59,461800.0
2012-01-23 10:15:00,31.58,31.67,31.58,31.62,263900.0,31.58,31.67,31.58,31.62,263900.0
2012-01-23 10:20:00,31.63,31.63,31.52,31.53,216100.0,31.63,31.63,31.52,31.53,216100.0
2012-01-23 10:25:00,31.53,31.56,31.5,31.51,219300.0,31.53,31.56,31.5,31.51,219300.0
2012-01-23 10:30:00,31.51,31.55,31.5,31.53,295500.0,31.51,31.55,31.5,31.53,295500.0
2012-01-23 10:35:00,31.52,31.54,31.49,31.54,189400.0,31.52,31.54,31.49,31.54,189400.0
2012-01-23 10:40:00,31.54,31.58,31.51,31.53,509500.0,31.54,31.58,31.51,31.53,509500.0
2012-01-23 10:45:00,31.52,31.62,31.52,31.6,243200.0,31.52,31.62,31.52,31.6,243200.0
2012-01-23 10:50:00,31.59,31.61,31.55,31.58,214900.0,31.59,31.61,31.55,31.58,214900.0
2012-01-23 10:55:00,31.58,31.6,31.51,31.57,94400.0,31.58,31.6,31.51,31.57,94400.0
2012-01-23 11:00:00,31.58,31.59,31.5,31.5,142800.0,31.58,31.59,31.5,31.5,142800.0
2012-01-23 11:05:00,31.51,31.52,31.38,31.4,361900.0,31.51,31.52,31.38,31.4,361900.0
2012-01-23 11:10:00,31.4,31.47,31.39,31.47,216800.0,31.4,31.47,31.39,31.47,216800.0
2012-01-23 11:15:00,31.47,31.68,31.46,31.62,503900.0,31.47,31.68,31.46,31.62,503900.0
2012-01-23 11:20:00,31.63,31.7,31.63,31.65,348700.0,31.63,31.7,31.63,31.65,348700.0
2012-01-23 11:25:00,31.65,31.79,31.63,31.79,474200.0,31.65,31.79,31.63,31.79,474200.0
2012-01-23 11:30:00,31.79,31.83,31.75,31.75,320600.0,31.79,31.83,31.75,31.75,320600.0
2012-01-23 11:35:00,31.76,31.8,31.68,31.7,177900.0,31.76,31.8,31.68,31.7,177900.0
2012-01-23 11:40:00,31.7,31.73,31.59,31.64,300700.0,31.7,31.73,31.59,31.64,300700.0
2012-01-23 11:45:00,31.63,31.64,31.56,31.63,547700.0,31.63,31.64,31.56,31.63,547700.0
2012-01-23 11:50:00,31.64,31.65,31.59,31.6,371100.0,31.64,31.65,31.59,31.6,371100.0
2012-01-23 11:55:00,31.61,31.62,31.57,31.59,297900.0,31.61,31.62,31.57,31.59,297900.0
2012-01-23 12:00:00,31.59,31.61,31.58,31.6,88600.0,31.59,31.61,31.58,31.6,88600.0
2012-01-23 12:05:00,31.6,31.61,31.44,31.49,626300.0,31.6,31.61,31.44,31.49,626300.0
2012-01-23 12:10:00,31.48,31.49,31.4,31.4,265100.0,31.48,31.49,31.4,31.4,265100.0
2012-01-23 12:15:00,31.41,31.44,31.32,31.4,617200.0,31.41,31.44,31.32,31.4,617200.0
2012-01-23 12:20:00,31.4,31.42,31.37,31.39,242400.0,31.4,31.42,31.37,31.39,242400.0
2012-01-23 12:25:00,31.39,31.45,31.39,31.43,167400.0,31.39,31.45,31.39,31.43,167400.0
2012-01-23 12:30:00,31.43,31.47,31.41,31.42,177400.0,31.43,31.47,31.41,31.42,177400.0
2012-01-23 12:35:00,31.43,31.44,31.37,31.4,118200.0,31.43,31.44,31.37,31.4,118200.0
2012-01-23 12:40:00,31.41,31.43,31.4,31.41,80900.0,31.41,31.43,31.4,31.41,80900.0
2012-01-23 12:45:00,31.41,31.43,31.29,31.3,216100.0,31.41,31.43,31.29,31.3,216100.0
2012-01-23 12:50:00,31.3,31.35,31.26,31.31,268300.0,31.3,31.35,31.26,31.31,268300.0
2012-01-23 12:55:00,31.31,31.33,31.25,31.25,121000.0,31.31,31.33,31.25,31.25,121000.0
2012-01-23 13:00:00,31.26,31.26,31.2,31.21,326000.0,31.26,31.26,31.2,31.21,326000.0
2012-01-23 13:05:00,31.21,31.33,31.2,31.32,300800.0,31.21,31.33,31.2,31.32,300800.0
2012-01-23 13:10:00,31.32,31.35,31.3,31.31,140700.0,31.32,31.35,31.3,31.31,140700.0
2012-01-23 13:15:00,31.31,31.33,31.29,31.31,84700.0,31.31,31.33,31.29,31.31,84700.0
2012-01-23 13:20:00,31.32,31.42,31.32,31.41,219600.0,31.32,31.42,31.32,31.41,219600.0
2012-01-23 13:25:00,31.41,31.5,31.36,31.48,227400.0,31.41,31.5,31.36,31.48,227400.0
2012-01-23 13:30:00,31.49,31.53,31.49,31.5,122700.0,31.49,31.53,31.49,31.5,122700.0
2012-01-23 13:35:00,31.5,31.54,31.49,31.51,128000.0,31.5,31.54,31.49,31.51,128000.0
2012-01-23 13:40:00,31.5,31.5,31.46,31.46,74200.0,31.5,31.5,31.46,31.46,74200.0
2012-01-23 13:45:00,31.46,31.49,31.44,31.46,225200.0,31.46,31.49,31.44,31.46,225200.0
2012-01-23 13:50:00,31.47,31.49,31.44,31.45,202600.0,31.47,31.49,31.44,31.45,202600.0
2012-01-23 13:55:00,31.46,31.49,31.43,31.48,104400.0,31.46,31.49,31.43,31.48,104400.0
2012-01-23 14:00:00,31.48,31.48,31.43,31.46,102300.0,31.48,31.48,31.43,31.46,102300.0
2012-01-23 14:05:00,31.46,31.48,31.44,31.47,71000.0,31.46,31.48,31.44,31.47,71000.0
2012-01-23 14:10:00,31.46,31.47,31.43,31.45,61200.0,31.46,31.47,31.43,31.45,61200.0
2012-01-23 14:15:00,31.45,31.45,31.4,31.42,190600.0,31.45,31.45,31.4,31.42,190600.0
2012-01-23 14:20:00,31.42,31.43,31.38,31.41,64800.0,31.42,31.43,31.38,31.41,64800.0
2012-01-23 14:25:00,31.41,31.43,31.4,31.42,65500.0,31.41,31.43,31.4,31.42,65500.0
2012-01-23 14:30:00,31.43,31.44,31.39,31.4,233100.0,31.43,31.44,31.39,31.4,233100.0
2012-01-23 14:35:00,31.41,31.42,31.4,31.42,153000.0,31.41,31.42,31.4,31.42,153000.0
2012-01-23 14:40:00,31.41,31.43,31.41,31.42,111800.0,31.41,31.43,31.41,31.42,111800.0
2012-01-23 14:45:00,31.42,31.42,31.35,31.38,120000.0,31.42,31.42,31.35,31.38,120000.0
2012-01-23 14:50:00,31.37,31.37,31.34,31.35,67200.0,31.37,31.37,31.34,31.35,67200.0
2012-01-23 14:55:00,31.34,31.4,31.33,31.4,233000.0,31.34,31.4,31.33,31.4,233000.0
2012-01-23 15:00:00,31.4,31.4,31.34,31.38,288900.0,31.4,31.4,31.34,31.38,288900.0
2012-01-23 15:05:00,31.39,31.4,31.36,31.38,87100.0,31.39,31.4,31.36,31.38,87100.0
2012-01-23 15:10:00,31.38,31.4,31.37,31.39,78000.0,31.38,31.4,31.37,31.39,78000.0
2012-01-23 15:15:00,31.4,31.4,31.37,31.38,200800.0,31.4,31.4,31.37,31.38,200800.0
2012-01-23 15:20:00,31.38,31.39,31.37,31.38,57700.0,31.38,31.39,31.37,31.38,57700.0
2012-01-23 15:25:00,31.39,31.41,31.38,31.41,77700.0,31.39,31.41,31.38,31.41,77700.0
2012-01-23 15:30:00,31.41,31.43,31.4,31.42,85300.0,31.41,31.43,31.4,31.42,85300.0
2012-01-23 15:35:00,31.43,31.44,31.39,31.4,219100.0,31.43,31.44,31.39,31.4,219100.0
2012-01-23 15:40:00,31.4,31.41,31.4,31.4,99700.0,31.4,31.41,31.4,31.4,99700.0
2012-01-23 15:45:00,31.4,31.42,31.4,31.41,205400.0,31.4,31.42,31.4,31.41,205400.0
2012-01-23 15:50:00,31.42,31.42,31.38,31.38,182900.0,31.42,31.42,31.38,31.38,182900.0
2012-01-23 15:55:00,31.38,31.41,31.38,31.39,479400.0,31.38,31.41,31.38,31.39,479400.0
2012-01-24 09:30:00,31.29,31.33,31.26,31.32,268000.0,31.29,31.33,31.26,31.32,268000.0
2012-01-24 09:35:00,31.32,31.32,31.18,31.2,325200.0,31.32,31.32,31.18,31.2,325200.0
2012-01-24 09:40:00,31.19,31.21,31.16,31.21,218400.0,31.19,31.21,31.16,31.21,218400.0
2012-01-24 09:45:00,31.2,31.24,31.18,31.23,236000.0,31.2,31.24,31.18,31.23,236000.0
2012-01-24 09:50:00,31.23,31.25,31.19,31.19,209900.0,31.23,31.25,31.19,31.19,209900.0
2012-01-24 09:55:00,31.2,31.21,31.17,31.18,240700.0,31.2,31.21,31.17,31.18,240700.0
2012-01-24 10:00:00,31.18,31.26,31.18,31.25,389800.0,31.18,31.26,31.18,31.25,389800.0
2012-01-24 10:05:00,31.24,31.29,31.24,31.27,228000.0,31.24,31.29,31.24,31.27,228000.0
2012-01-24 10:10:00,31.26,31.29,31.24,31.28,145400.0,31.26,31.29,31.24,31.28,145400.0
2012-01-24 10:15:00,31.28,31.29,31.18,31.2,387100.0,31.28,31.29,31.18,31.2,387100.0
2012-01-24 10:20:00,31.2,31.23,31.17,31.22,246500.0,31.2,31.23,31.17,31.22,246500.0
2012-01-24 10:25:00,31.21,31.23,31.19,31.22,225100.0,31.21,31.23,31.19,31.22,225100.0
2012-01-24 10:30:00,31.22,31.31,31.19,31.29,205200.0,31.22,31.31,31.19,31.29,205200.0
2012-01-24 10:35:00,31.28,31.38,31.28,31.36,533300.0,31.28,31.38,31.28,31.36,533300.0
2012-01-24 10:40:00,31.35,31.42,31.34,31.39,343600.0,31.35,31.42,31.34,31.39,343600.0
2012-01-24 10:45:00,31.39,31.44,31.37,31.41,284500.0,31.39,31.44,31.37,31.41,284500.0
2012-01-24 10:50:00,31.4,31.41,31.37,31.4,227500.0,31.4,31.41,31.37,31.4,227500.0
2012-01-24 10:55:00,31.4,31.42,31.3,31.31,283300.0,31.4,31.42,31.3,31.31,283300.0
2012-01-24 11:00:00,31.31,31.34,31.31,31.32,127300.0,31.31,31.34,31.31,31.32,127300.0
2012-01-24 11:05:00,31.32,31.33,31.27,31.31,250700.0,31.32,31.33,31.27,31.31,250700.0
2012-01-24 11:10:00,31.31,31.38,31.31,31.37,291800.0,31.31,31.38,31.31,31.37,291800.0
2012-01-24 11:15:00,31.38,31.38,31.34,31.34,67800.0,31.38,31.38,31.34,31.34,67800.0
2012-01-24 11:20:00,31.35,31.4,31.34,31.37,211500.0,31.35,31.4,31.34,31.37,211500.0
2012-01-24 11:25:00,31.37,31.41,31.35,31.35,186900.0,31.37,31.41,31.35,31.35,186900.0
2012-01-24 11:30:00,31.35,31.37,31.33,31.35,78000.0,31.35,31.37,31.33,31.35,78000.0
2012-01-24 11:35:00,31.34,31.35,31.26,31.29,238100.0,31.34,31.35,31.26,31.29,238100.0
2012-01-24 11:40:00,31.28,31.3,31.26,31.28,71000.0,31.28,31.3,31.26,31.28,71000.0
2012-01-24 11:45:00,31.28,31.31,31.27,31.28,108700.0,31.28,31.31,31.27,31.28,108700.0
2012-01-24 11:50:00,31.28,31.31,31.26,31.31,67300.0,31.28,31.31,31.26,31.31,67300.0
2012-01-24 11:55:00,31.31,31.32,31.27,31.28,90300.0,31.31,31.32,31.27,31.28,90300.0
2012-01-24 12:00:00,31.29,31.32,31.28,31.3,81400.0,31.29,31.32,31.28,31.3,81400.0
2012-01-24 12:05:00,31.3,31.39,31.3,31.37,134200.0,31.3,31.39,31.3,31.37,134200.0
2012-01-24 12:10:00,31.36,31.39,31.3,31.31,135200.0,31.36,31.39,31.3,31.31,135200.0
2012-01-24 12:15:00,31.3,31.3,31.22,31.24,175900.0,31.3,31.3,31.22,31.24,175900.0
2012-01-24 12:20:00,31.24,31.28,31.23,31.23,106500.0,31.24,31.28,31.23,31.23,106500.0
2012-01-24 12:25:00,31.23,31.24,31.17,31.2,125400.0,31.23,31.24,31.17,31.2,125400.0
2012-01-24 12:30:00,31.21,31.24,31.2,31.24,55800.0,31.21,31.24,31.2,31.24,55800.0
2012-01-24 12:35:00,31.23,31.24,31.18,31.19,84500.0,31.23,31.24,31.18,31.19,84500.0
2012-01-24 12:40:00,31.18,31.21,31.18,31.2,100600.0,31.18,31.21,31.18,31.2,100600.0
2012-01-24 12:45:00,31.2,31.21,31.19,31.2,78600.0,31.2,31.21,31.19,31.2,78600.0
2012-01-24 12:50:00,31.2,31.25,31.19,31.23,114400.0,31.2,31.25,31.19,31.23,114400.0
2012-01-24 12:55:00,31.23,31.24,31.18,31.22,64800.0,31.23,31.24,31.18,31.22,64800.0
2012-01-24 13:00:00,31.22,31.22,31.19,31.19,34500.0,31.22,31.22,31.19,31.19,34500.0
2012-01-24 13:05:00,31.2,31.21,31.18,31.21,88900.0,31.2,31.21,31.18,31.21,88900.0
2012-01-24 13:10:00,31.21,31.21,31.18,31.18,72700.0,31.21,31.21,31.18,31.18,72700.0
2012-01-24 13:15:00,31.19,31.19,31.07,31.08,289100.0,31.19,31.19,31.07,31.08,289100.0
2012-01-24 13:20:00,31.07,31.12,31.02,31.12,232900.0,31.07,31.12,31.02,31.12,232900.0
2012-01-24 13:25:00,31.12,31.16,31.1,31.12,131100.0,31.12,31.16,31.1,31.12,131100.0
2012-01-24 13:30:00,31.13,31.17,31.13,31.14,81800.0,31.13,31.17,31.13,31.14,81800.0
2012-01-24 13:35:00,31.13,31.14,31.1,31.12,57000.0,31.13,31.14,31.1,31.12,57000.0
2012-01-24 13:40:00,31.13,31.13,31.08,31.08,159200.0,31.13,31.13,31.08,31.08,159200.0
2012-01-24 13:45:00,31.07,31.1,31.05,31.09,628600.0,31.07,31.1,31.05,31.09,628600.0
2012-01-24 13:50:00,31.08,31.09,31.06,31.07,46800.0,31.08,31.09,31.06,31.07,46800.0
2012-01-24 13:55:00,31.08,31.09,31.07,31.08,127500.0,31.08,31.09,31.07,31.08,127500.0
2012-01-24 14:00:00,31.07,31.13,31.07,31.12,160600.0,31.07,31.13,31.07,31.12,160600.0
2012-01-24 14:05:00,31.12,31.15,31.11,31.14,72600.0,31.12,31.15,31.11,31.14,72600.0
2012-01-24 14:10:00,31.15,31.15,31.13,31.13,89800.0,31.15,31.15,31.13,31.13,89800.0
2012-01-24 14:15:00,31.13,31.16,31.13,31.14,67600.0,31.13,31.16,31.13,31.14,67600.0
2012-01-24 14:20:00,31.14,31.15,31.1,31.11,69700.0,31.14,31.15,31.1,31.11,69700.0
2012-01-24 14:25:00,31.12,31.12,31.09,31.11,76000.0,31.12,31.12,31.09,31.11,76000.0
2012-01-24 14:30:00,31.11,31.11,31.09,31.11,81900.0,31.11,31.11,31.09,31.11,81900.0
2012-01-24 14:35:00,31.11,31.12,31.1,31.1,40200.0,31.11,31.12,31.1,31.1,40200.0
2012-01-24 14:40:00,31.11,31.16,31.1,31.11,101300.0,31.11,31.16,31.1,31.11,101300.0
2012-01-24 14:45:00,31.11,31.12,31.11,31.11,60300.0,31.11,31.12,31.11,31.11,60300.0
2012-01-24 14:50:00,31.11,31.13,31.11,31.12,57900.0,31.11,31.13,31.11,31.12,57900.0
2012-01-24 14:55:00,31.11,31.12,31.11,31.12,40000.0,31.11,31.12,31.11,31.12,40000.0
2012-01-24 15:00:00,31.11,31.12,31.1,31.11,101600.0,31.11,31.12,31.1,31.11,101600.0
2012-01-24 15:05:00,31.1,31.12,31.09,31.11,65300.0,31.1,31.12,31.09,31.11,65300.0
2012-01-24 15:10:00,31.11,31.13,31.1,31.12,57900.0,31.11,31.13,31.1,31.12,57900.0
2012-01-24 15:15:00,31.12,31.14,31.11,31.14,225000.0,31.12,31.14,31.11,31.14,225000.0
2012-01-24 15:20:00,31.14,31.14,31.12,31.13,40400.0,31.14,31.14,31.12,31.13,40400.0
2012-01-24 15:25:00,31.12,31.13,31.11,31.12,24400.0,31.12,31.13,31.11,31.12,24400.0
2012-01-24 15:30:00,31.12,31.12,31.1,31.11,106000.0,31.12,31.12,31.1,31.11,106000.0
2012-01-24 15:35:00,31.11,31.11,31.08,31.08,72000.0,31.11,31.11,31.08,31.08,72000.0
2012-01-24 15:40:00,31.09,31.09,31.07,31.07,108800.0,31.09,31.09,31.07,31.07,108800.0
2012-01-24 15:45:00,31.07,31.09,31.07,31.08,157200.0,31.07,31.09,31.07,31.08,157200.0
2012-01-24 15:50:00,31.08,31.09,31.07,31.07,283000.0,31.08,31.09,31.07,31.07,283000.0
2012-01-24 15:55:00,31.07,31.09,31.06,31.09,539500.0,31.07,31.09,31.06,31.09,539500.0
2012-01-25 09:30:00,30.94,30.97,30.82,30.83,433500.0,30.94,30.97,30.82,30.83,433500.0
2012-01-25 09:35:00,30.83,30.87,30.71,30.74,442900.0,30.83,30.87,30.71,30.74,442900.0
2012-01-25 09:40:00,30.74,30.85,30.71,30.83,201500.0,30.74,30.85,30.71,30.83,201500.0
2012-01-25 09:45:00,30.83,30.87,30.68,30.74,400700.0,30.83,30.87,30.68,30.74,400700.0
2012-01-25 09:50:00,30.73,30.76,30.7,30.75,176700.0,30.73,30.76,30.7,30.75,176700.0
2012-01-25 09:55:00,30.74,30.77,30.71,30.76,126500.0,30.74,30.77,30.71,30.76,126500.0
2012-01-25 10:00:00,30.76,30.81,30.67,30.77,307600.0,30.76,30.81,30.67,30.77,307600.0
2012-01-25 10:05:00,30.77,30.86,30.76,30.83,156700.0,30.77,30.86,30.76,30.83,156700.0
2012-01-25 10:10:00,30.83,30.87,30.81,30.83,127700.0,30.83,30.87,30.81,30.83,127700.0
2012-01-25 10:15:00,30.85,31.0,30.83,31.0,229400.0,30.85,31.0,30.83,31.0,229400.0
2012-01-25 10:20:00,31.0,31.07,30.95,30.98,255500.0,31.0,31.07,30.95,30.98,255500.0
2012-01-25 10:25:00,30.98,31.02,30.97,30.98,123600.0,30.98,31.02,30.97,30.98,123600.0
2012-01-25 10:30:00,30.99,31.01,30.94,30.94,95100.0,30.99,31.01,30.94,30.94,95100.0
2012-01-25 10:35:00,30.94,30.96,30.9,30.95,387400.0,30.94,30.96,30.9,30.95,387400.0
2012-01-25 10:40:00,30.96,31.01,30.96,31.0,139500.0,30.96,31.01,30.96,31.0,139500.0
2012-01-25 10:45:00,30.99,31.16,30.98,31.13,505900.0,30.99,31.16,30.98,31.13,505900.0
2012-01-25 10:50:00,31.12,31.16,31.1,31.14,195400.0,31.12,31.16,31.1,31.14,195400.0
2012-01-25 10:55:00,31.14,31.27,31.14,31.24,394900.0,31.14,31.27,31.14,31.24,394900.0
2012-01-25 11:00:00,31.24,31.27,31.22,31.26,258200.0,31.24,31.27,31.22,31.26,258200.0
2012-01-25 11:05:00,31.26,31.33,31.26,31.27,267600.0,31.26,31.33,31.26,31.27,267600.0
2012-01-25 11:10:00,31.28,31.34,31.27,31.27,189500.0,31.28,31.34,31.27,31.27,189500.0
2012-01-25 11:15:00,31.27,31.3,31.22,31.23,147900.0,31.27,31.3,31.22,31.23,147900.0
2012-01-25 11:20:00,31.23,31.23,31.18,31.2,111800.0,31.23,31.23,31.18,31.2,111800.0
2012-01-25 11:25:00,31.21,31.21,31.18,31.19,140700.0,31.21,31.21,31.18,31.19,140700.0
2012-01-25 11:30:00,31.2,31.21,31.11,31.18,320900.0,31.2,31.21,31.11,31.18,320900.0
2012-01-25 11:35:00,31.18,31.2,31.12,31.12,132300.0,31.18,31.2,31.12,31.12,132300.0
2012-01-25 11:40:00,31.12,31.16,31.1,31.13,111700.0,31.12,31.16,31.1,31.13,111700.0
2012-01-25 11:45:00,31.13,31.15,31.1,31.12,58200.0,31.13,31.15,31.1,31.12,58200.0
2012-01-25 11:50:00,31.12,31.16,31.11,31.15,92800.0,31.12,31.16,31.11,31.15,92800.0
2012-01-25 11:55:00,31.16,31.2,31.15,31.19,87700.0,31.16,31.2,31.15,31.19,87700.0
2012-01-25 12:00:00,31.19,31.25,31.15,31.15,143900.0,31.19,31.25,31.15,31.15,143900.0
2012-01-25 12:05:00,31.16,31.17,31.01,31.02,209900.0,31.16,31.17,31.01,31.02,209900.0
2012-01-25 12:10:00,31.02,31.04,30.99,30.99,174900.0,31.02,31.04,30.99,30.99,174900.0
2012-01-25 12:15:00,31.0,31.07,31.0,31.02,81500.0,31.0,31.07,31.0,31.02,81500.0
2012-01-25 12:20:00,31.02,31.06,31.01,31.02,90000.0,31.02,31.06,31.01,31.02,90000.0
2012-01-25 12:25:00,31.02,31.29,31.01,31.24,515000.0,31.02,31.29,31.01,31.24,515000.0
2012-01-25 12:30:00,31.24,31.65,31.16,31.63,1470100.0,31.24,31.65,31.16,31.63,1470100.0
2012-01-25 12:35:00,31.63,31.95,31.6,31.72,1649600.0,31.63,31.95,31.6,31.72,1649600.0
2012-01-25 12:40:00,31.73,31.77,31.6,31.66,675000.0,31.73,31.77,31.6,31.66,675000.0
2012-01-25 12:45:00,31.66,31.9,31.66,31.84,1419000.0,31.66,31.9,31.66,31.84,1419000.0
2012-01-25 12:50:00,31.85,32.11,31.78,32.1,2411700.0,31.85,32.11,31.78,32.1,2411700.0
2012-01-25 12:55:00,32.11,32.13,31.9,31.95,1857500.0,32.11,32.13,31.9,31.95,1857500.0
2012-01-25 13:00:00,31.95,32.1,31.92,32.08,1039300.0,31.95,32.1,31.92,32.08,1039300.0
2012-01-25 13:05:00,32.08,32.16,32.0,32.07,760100.0,32.08,32.16,32.0,32.07,760100.0
2012-01-25 13:10:00,32.08,32.15,32.0,32.11,858100.0,32.08,32.15,32.0,32.11,858100.0
2012-01-25 13:15:00,32.1,32.39,32.1,32.31,1738000.0,32.1,32.39,32.1,32.31,1738000.0
2012-01-25 13:20:00,32.31,32.33,32.18,32.2,637500.0,32.31,32.33,32.18,32.2,637500.0
2012-01-25 13:25:00,32.2,32.2,32.14,32.17,382400.0,32.2,32.2,32.14,32.17,382400.0
2012-01-25 13:30:00,32.17,32.23,32.07,32.16,484700.0,32.17,32.23,32.07,32.16,484700.0
2012-01-25 13:35:00,32.16,32.25,32.15,32.17,524000.0,32.16,32.25,32.15,32.17,524000.0
2012-01-25 13:40:00,32.18,32.19,32.12,32.16,331300.0,32.18,32.19,32.12,32.16,331300.0
2012-01-25 13:45:00,32.17,32.22,32.16,32.17,317300.0,32.17,32.22,32.16,32.17,317300.0
2012-01-25 13:50:00,32.17,32.18,32.07,32.16,569300.0,32.17,32.18,32.07,32.16,569300.0
2012-01-25 13:55:00,32.16,32.23,32.14,32.23,217600.0,32.16,32.23,32.14,32.23,217600.0
2012-01-25 14:00:00,32.23,32.25,31.95,32.0,579100.0,32.23,32.25,31.95,32.0,579100.0
2012-01-25 14:05:00,31.98,32.02,31.86,31.93,666600.0,31.98,32.02,31.86,31.93,666600.0
2012-01-25 14:10:00,31.92,31.96,31.88,31.92,239700.0,31.92,31.96,31.88,31.92,239700.0
2012-01-25 14:15:00,31.92,32.03,31.89,32.03,237400.0,31.92,32.03,31.89,32.03,237400.0
2012-01-25 14:20:00,32.03,32.11,31.92,31.99,311400.0,32.03,32.11,31.92,31.99,311400.0
2012-01-25 14:25:00,32.0,32.06,31.96,32.02,273800.0,32.0,32.06,31.96,32.02,273800.0
2012-01-25 14:30:00,32.02,32.18,32.02,32.16,502500.0,32.02,32.18,32.02,32.16,502500.0
2012-01-25 14:35:00,32.17,32.22,32.12,32.15,280200.0,32.17,32.22,32.12,32.15,280200.0
2012-01-25 14:40:00,32.14,32.24,32.11,32.21,234400.0,32.14,32.24,32.11,32.21,234400.0
2012-01-25 14:45:00,32.2,32.26,32.2,32.24,207300.0,32.2,32.26,32.2,32.24,207300.0
2012-01-25 14:50:00,32.23,32.41,32.23,32.41,727300.0,32.23,32.41,32.23,32.41,727300.0
2012-01-25 14:55:00,32.42,32.42,32.24,32.29,665900.0,32.42,32.42,32.24,32.29,665900.0
2012-01-25 15:00:00,32.3,32.35,32.3,32.33,285900.0,32.3,32.35,32.3,32.33,285900.0
2012-01-25 15:05:00,32.33,32.35,32.26,32.28,251500.0,32.33,32.35,32.26,32.28,251500.0
2012-01-25 15:10:00,32.27,32.31,32.26,32.31,197800.0,32.27,32.31,32.26,32.31,197800.0
2012-01-25 15:15:00,32.3,32.32,32.28,32.31,166400.0,32.3,32.32,32.28,32.31,166400.0
2012-01-25 15:20:00,32.32,32.38,32.31,32.37,358500.0,32.32,32.38,32.31,32.37,358500.0
2012-01-25 15:25:00,32.36,32.44,32.36,32.43,446100.0,32.36,32.44,32.36,32.43,446100.0
2012-01-25 15:30:00,32.42,32.46,32.42,32.44,535000.0,32.42,32.46,32.42,32.44,535000.0
2012-01-25 15:35:00,32.45,32.48,32.34,32.34,857400.0,32.45,32.48,32.34,32.34,857400.0
2012-01-25 15:40:00,32.34,32.41,32.34,32.38,251200.0,32.34,32.41,32.34,32.38,251200.0
2012-01-25 15:45:00,32.39,32.4,32.32,32.35,366200.0,32.39,32.4,32.32,32.35,366200.0
2012-01-25 15:50:00,32.36,32.37,32.33,32.33,307100.0,32.36,32.37,32.33,32.33,307100.0
2012-01-25 15:55:00,32.34,32.38,32.32,32.37,669400.0,32.34,32.38,32.32,32.37,669400.0
2012-01-26 09:30:00,32.85,32.87,32.63,32.74,1292100.0,32.85,32.87,32.63,32.74,1292100.0
2012-01-26 09:35:00,32.74,32.74,32.54,32.59,696000.0,32.74,32.74,32.54,32.59,696000.0
2012-01-26 09:40:00,32.59,32.66,32.49,32.52,570300.0,32.59,32.66,32.49,32.52,570300.0
2012-01-26 09:45:00,32.51,32.6,32.49,32.58,528300.0,32.51,32.6,32.49,32.58,528300.0
2012-01-26 09:50:00,32.59,32.68,32.56,32.65,554000.0,32.59,32.68,32.56,32.65,554000.0
2012-01-26 09:55:00,32.65,32.72,32.6,32.66,427600.0,32.65,32.72,32.6,32.66,427600.0
2012-01-26 10:00:00,32.66,32.74,32.55,32.71,780300.0,32.66,32.74,32.55,32.71,780300.0
2012-01-26 10:05:00,32.71,32.72,32.61,32.68,511600.0,32.71,32.72,32.61,32.68,511600.0
2012-01-26 10:10:00,32.68,32.72,32.63,32.68,506700.0,32.68,32.72,32.63,32.68,506700.0
2012-01-26 10:15:00,32.68,32.75,32.67,32.7,286100.0,32.68,32.75,32.67,32.7,286100.0
2012-01-26 10:20:00,32.69,32.7,32.53,32.56,539800.0,32.69,32.7,32.53,32.56,539800.0
2012-01-26 10:25:00,32.56,32.61,32.49,32.49,439800.0,32.56,32.61,32.49,32.49,439800.0
2012-01-26 10:30:00,32.5,32.6,32.49,32.51,340900.0,32.5,32.6,32.49,32.51,340900.0
2012-01-26 10:35:00,32.51,32.51,32.41,32.45,644600.0,32.51,32.51,32.41,32.45,644600.0
2012-01-26 10:40:00,32.45,32.49,32.42,32.44,226700.0,32.45,32.49,32.42,32.44,226700.0
2012-01-26 10:45:00,32.44,32.49,32.37,32.37,309200.0,32.44,32.49,32.37,32.37,309200.0
2012-01-26 10:50:00,32.38,32.49,32.34,32.49,383000.0,32.38,32.49,32.34,32.49,383000.0
2012-01-26 10:55:00,32.49,32.53,32.36,32.44,354500.0,32.49,32.53,32.36,32.44,354500.0
2012-01-26 11:00:00,32.44,32.52,32.43,32.49,260900.0,32.44,32.52,32.43,32.49,260900.0
2012-01-26 11:05:00,32.5,32.55,32.46,32.48,95800.0,32.5,32.55,32.46,32.48,95800.0
2012-01-26 11:10:00,32.48,32.55,32.41,32.52,239600.0,32.48,32.55,32.41,32.52,239600.0
2012-01-26 11:15:00,32.53,32.56,32.48,32.56,283300.0,32.53,32.56,32.48,32.56,283300.0
2012-01-26 11:20:00,32.56,32.57,32.5,32.52,98400.0,32.56,32.57,32.5,32.52,98400.0
2012-01-26 11:25:00,32.53,32.66,32.53,32.66,266800.0,32.53,32.66,32.53,32.66,266800.0
2012-01-26 11:30:00,32.66,32.67,32.6,32.66,204700.0,32.66,32.67,32.6,32.66,204700.0
2012-01-26 11:35:00,32.67,32.72,32.61,32.62,351200.0,32.67,32.72,32.61,32.62,351200.0
2012-01-26 11:40:00,32.61,32.67,32.55,32.57,208300.0,32.61,32.67,32.55,32.57,208300.0
2012-01-26 11:45:00,32.57,32.69,32.56,32.65,335900.0,32.57,32.69,32.56,32.65,335900.0
2012-01-26 11:50:00,32.65,32.7,32.63,32.66,175100.0,32.65,32.7,32.63,32.66,175100.0
2012-01-26 11:55:00,32.65,32.68,32.56,32.58,204600.0,32.65,32.68,32.56,32.58,204600.0
2012-01-26 12:00:00,32.58,32.59,32.48,32.59,161200.0,32.58,32.59,32.48,32.59,161200.0
2012-01-26 12:05:00,32.59,32.59,32.42,32.5,335300.0,32.59,32.59,32.42,32.5,335300.0
2012-01-26 12:10:00,32.5,32.54,32.45,32.54,216200.0,32.5,32.54,32.45,32.54,216200.0
2012-01-26 12:15:00,32.54,32.55,32.49,32.53,165700.0,32.54,32.55,32.49,32.53,165700.0
2012-01-26 12:20:00,32.52,32.62,32.47,32.55,502200.0,32.52,32.62,32.47,32.55,502200.0
2012-01-26 12:25:00,32.55,32.62,32.55,32.57,150600.0,32.55,32.62,32.55,32.57,150600.0
2012-01-26 12:30:00,32.58,32.64,32.58,32.6,134900.0,32.58,32.64,32.58,32.6,134900.0
2012-01-26 12:35:00,32.6,32.64,32.59,32.62,140700.0,32.6,32.64,32.59,32.62,140700.0
2012-01-26 12:40:00,32.62,32.65,32.59,32.61,106500.0,32.62,32.65,32.59,32.61,106500.0
2012-01-26 12:45:00,32.61,32.64,32.57,32.61,184800.0,32.61,32.64,32.57,32.61,184800.0
2012-01-26 12:50:00,32.61,32.69,32.58,32.67,318400.0,32.61,32.69,32.58,32.67,318400.0
2012-01-26 12:55:00,32.68,32.68,32.64,32.67,141700.0,32.68,32.68,32.64,32.67,141700.0
2012-01-26 13:00:00,32.67,32.73,32.64,32.73,193500.0,32.67,32.73,32.64,32.73,193500.0
2012-01-26 13:05:00,32.73,32.75,32.69,32.7,164200.0,32.73,32.75,32.69,32.7,164200.0
2012-01-26 13:10:00,32.7,32.79,32.7,32.77,165400.0,32.7,32.79,32.7,32.77,165400.0
2012-01-26 13:15:00,32.78,32.82,32.77,32.78,277800.0,32.78,32.82,32.77,32.78,277800.0
2012-01-26 13:20:00,32.78,32.83,32.76,32.82,287000.0,32.78,32.83,32.76,32.82,287000.0
2012-01-26 13:25:00,32.81,32.83,32.8,32.81,113300.0,32.81,32.83,32.8,32.81,113300.0
2012-01-26 13:30:00,32.81,32.81,32.74,32.75,106400.0,32.81,32.81,32.74,32.75,106400.0
2012-01-26 13:35:00,32.74,32.75,32.68,32.69,160000.0,32.74,32.75,32.68,32.69,160000.0
2012-01-26 13:40:00,32.69,32.72,32.64,32.68,199900.0,32.69,32.72,32.64,32.68,199900.0
2012-01-26 13:45:00,32.69,32.75,32.67,32.72,80500.0,32.69,32.75,32.67,32.72,80500.0
2012-01-26 13:50:00,32.71,32.76,32.68,32.75,96500.0,32.71,32.76,32.68,32.75,96500.0
2012-01-26 13:55:00,32.75,32.75,32.64,32.66,294800.0,32.75,32.75,32.64,32.66,294800.0
2012-01-26 14:00:00,32.66,32.69,32.63,32.69,124700.0,32.66,32.69,32.63,32.69,124700.0
2012-01-26 14:05:00,32.68,32.72,32.63,32.7,177000.0,32.68,32.72,32.63,32.7,177000.0
2012-01-26 14:10:00,32.69,32.71,32.63,32.67,102500.0,32.69,32.71,32.63,32.67,102500.0
2012-01-26 14:15:00,32.67,32.7,32.64,32.65,200900.0,32.67,32.7,32.64,32.65,200900.0
2012-01-26 14:20:00,32.65,32.66,32.54,32.61,267200.0,32.65,32.66,32.54,32.61,267200.0
2012-01-26 14:25:00,32.61,32.64,32.57,32.6,177000.0,32.61,32.64,32.57,32.6,177000.0
2012-01-26 14:30:00,32.6,32.65,32.59,32.65,98800.0,32.6,32.65,32.59,32.65,98800.0
2012-01-26 14:35:00,32.65,32.65,32.56,32.57,119300.0,32.65,32.65,32.56,32.57,119300.0
2012-01-26 14:40:00,32.58,32.58,32.48,32.52,488100.0,32.58,32.58,32.48,32.52,488100.0
2012-01-26 14:45:00,32.52,32.58,32.52,32.56,104200.0,32.52,32.58,32.52,32.56,104200.0
2012-01-26 14:50:00,32.56,32.58,32.54,32.55,68200.0,32.56,32.58,32.54,32.55,68200.0
2012-01-26 14:55:00,32.54,32.54,32.49,32.51,130000.0,32.54,32.54,32.49,32.51,130000.0
2012-01-26 15:00:00,32.5,32.54,32.48,32.51,100400.0,32.5,32.54,32.48,32.51,100400.0
2012-01-26 15:05:00,32.5,32.53,32.48,32.49,93900.0,32.5,32.53,32.48,32.49,93900.0
2012-01-26 15:10:00,32.5,32.55,32.46,32.5,392700.0,32.5,32.55,32.46,32.5,392700.0
2012-01-26 15:15:00,32.49,32.51,32.47,32.47,157200.0,32.49,32.51,32.47,32.47,157200.0
2012-01-26 15:20:00,32.46,32.48,32.41,32.44,228400.0,32.46,32.48,32.41,32.44,228400.0
2012-01-26 15:25:00,32.44,32.46,32.41,32.41,48100.0,32.44,32.46,32.41,32.41,48100.0
2012-01-26 15:30:00,32.42,32.47,32.4,32.46,262200.0,32.42,32.47,32.4,32.46,262200.0
2012-01-26 15:35:00,32.45,32.46,32.44,32.46,124600.0,32.45,32.46,32.44,32.46,124600.0
2012-01-26 15:40:00,32.45,32.51,32.44,32.49,238900.0,32.45,32.51,32.44,32.49,238900.0
2012-01-26 15:45:00,32.49,32.5,32.46,32.46,201900.0,32.49,32.5,32.46,32.46,201900.0
2012-01-26 15:50:00,32.46,32.48,32.41,32.41,394500.0,32.46,32.48,32.41,32.41,394500.0
2012-01-26 15:55:00,32.42,32.45,32.4,32.43,588200.0,32.42,32.45,32.4,32.43,588200.0
2012-01-27 09:30:00,32.5,32.64,32.47,32.62,274600.0,32.5,32.64,32.47,32.62,274600.0
2012-01-27 09:35:00,32.63,32.75,32.63,32.73,354100.0,32.63,32.75,32.63,32.73,354100.0
2012-01-27 09:40:00,32.72,32.75,32.69,32.71,392500.0,32.72,32.75,32.69,32.71,392500.0
2012-01-27 09:45:00,32.7,32.77,32.67,32.67,432400.0,32.7,32.77,32.67,32.67,432400.0
2012-01-27 09:50:00,32.68,32.75,32.64,32.73,286100.0,32.68,32.75,32.64,32.73,286100.0
2012-01-27 09:55:00,32.73,32.84,32.69,32.77,685600.0,32.73,32.84,32.69,32.77,685600.0
2012-01-27 10:00:00,32.78,32.79,32.66,32.76,779000.0,32.78,32.79,32.66,32.76,779000.0
2012-01-27 10:05:00,32.74,32.81,32.68,32.76,424100.0,32.74,32.81,32.68,32.76,424100.0
2012-01-27 10:10:00,32.75,32.76,32.64,32.7,337100.0,32.75,32.76,32.64,32.7,337100.0
2012-01-27 10:15:00,32.71,32.76,32.68,32.73,284500.0,32.71,32.76,32.68,32.73,284500.0
2012-01-27 10:20:00,32.73,32.8,32.72,32.78,163200.0,32.73,32.8,32.72,32.78,163200.0
2012-01-27 10:25:00,32.78,32.82,32.73,32.77,218000.0,32.78,32.82,32.73,32.77,218000.0
2012-01-27 10:30:00,32.77,32.97,32.77,32.86,985000.0,32.77,32.97,32.77,32.86,985000.0
2012-01-27 10:35:00,32.86,32.87,32.76,32.76,239000.0,32.86,32.87,32.76,32.76,239000.0
2012-01-27 10:40:00,32.77,32.78,32.72,32.75,203500.0,32.77,32.78,32.72,32.75,203500.0
2012-01-27 10:45:00,32.75,32.81,32.7,32.81,174300.0,32.75,32.81,32.7,32.81,174300.0
2012-01-27 10:50:00,32.81,32.87,32.78,32.85,188900.0,32.81,32.87,32.78,32.85,188900.0
2012-01-27 10:55:00,32.85,32.93,32.82,32.91,180300.0,32.85,32.93,32.82,32.91,180300.0
2012-01-27 11:00:00,32.92,33.0,32.92,32.93,502300.0,32.92,33.0,32.92,32.93,502300.0
2012-01-27 11:05:00,32.94,33.0,32.92,32.98,579200.0,32.94,33.0,32.92,32.98,579200.0
2012-01-27 11:10:00,32.98,32.99,32.9,32.9,304300.0,32.98,32.99,32.9,32.9,304300.0
2012-01-27 11:15:00,32.9,32.96,32.9,32.94,149000.0,32.9,32.96,32.9,32.94,149000.0
2012-01-27 11:20:00,32.94,32.94,32.9,32.91,114600.0,32.94,32.94,32.9,32.91,114600.0
2012-01-27 11:25:00,32.91,32.96,32.9,32.92,179200.0,32.91,32.96,32.9,32.92,179200.0
2012-01-27 11:30:00,32.93,32.93,32.85,32.86,143600.0,32.93,32.93,32.85,32.86,143600.0
2012-01-27 11:35:00,32.87,32.88,32.8,32.82,207400.0,32.87,32.88,32.8,32.82,207400.0
2012-01-27 11:40:00,32.81,32.84,32.74,32.76,229400.0,32.81,32.84,32.74,32.76,229400.0
2012-01-27 11:45:00,32.75,32.77,32.73,32.74,89700.0,32.75,32.77,32.73,32.74,89700.0
2012-01-27 11:50:00,32.74,32.76,32.73,32.74,59500.0,32.74,32.76,32.73,32.74,59500.0
2012-01-27 11:55:00,32.74,32.83,32.72,32.81,125400.0,32.74,32.83,32.72,32.81,125400.0
2012-01-27 12:00:00,32.81,32.91,32.81,32.86,217500.0,32.81,32.91,32.81,32.86,217500.0
2012-01-27 12:05:00,32.86,32.87,32.81,32.84,170700.0,32.86,32.87,32.81,32.84,170700.0
2012-01-27 12:10:00,32.84,32.87,32.8,32.83,116500.0,32.84,32.87,32.8,32.83,116500.0
2012-01-27 12:15:00,32.83,32.84,32.75,32.78,126600.0,32.83,32.84,32.75,32.78,126600.0
2012-01-27 12:20:00,32.79,32.81,32.76,32.77,110500.0,32.79,32.81,32.76,32.77,110500.0
2012-01-27 12:25:00,32.77,32.8,32.76,32.77,69600.0,32.77,32.8,32.76,32.77,69600.0
2012-01-27 12:30:00,32.77,32.79,32.75,32.79,81800.0,32.77,32.79,32.75,32.79,81800.0
2012-01-27 12:35:00,32.78,32.83,32.78,32.8,70400.0,32.78,32.83,32.78,32.8,70400.0
2012-01-27 12:40:00,32.8,32.86,32.77,32.85,96700.0,32.8,32.86,32.77,32.85,96700.0
2012-01-27 12:45:00,32.85,32.93,32.84,32.91,167900.0,32.85,32.93,32.84,32.91,167900.0
2012-01-27 12:50:00,32.92,32.94,32.87,32.9,224600.0,32.92,32.94,32.87,32.9,224600.0
2012-01-27 12:55:00,32.9,32.96,32.85,32.88,123900.0,32.9,32.96,32.85,32.88,123900.0
2012-01-27 13:00:00,32.89,32.93,32.86,32.91,118600.0,32.89,32.93,32.86,32.91,118600.0
2012-01-27 13:05:00,32.91,32.91,32.85,32.88,108800.0,32.91,32.91,32.85,32.88,108800.0
2012-01-27 13:10:00,32.88,32.88,32.84,32.85,105700.0,32.88,32.88,32.84,32.85,105700.0
2012-01-27 13:15:00,32.84,32.87,32.83,32.85,86400.0,32.84,32.87,32.83,32.85,86400.0
2012-01-27 13:20:00,32.85,32.88,32.84,32.86,119200.0,32.85,32.88,32.84,32.86,119200.0
2012-01-27 13:25:00,32.85,32.86,32.8,32.82,143900.0,32.85,32.86,32.8,32.82,143900.0
2012-01-27 13:30:00,32.83,32.83,32.77,32.79,138900.0,32.83,32.83,32.77,32.79,138900.0
2012-01-27 13:35:00,32.78,32.82,32.78,32.8,121100.0,32.78,32.82,32.78,32.8,121100.0
2012-01-27 13:40:00,32.8,32.83,32.79,32.8,41600.0,32.8,32.83,32.79,32.8,41600.0
2012-01-27 13:45:00,32.8,32.82,32.78,32.81,62800.0,32.8,32.82,32.78,32.81,62800.0
2012-01-27 13:50:00,32.81,32.82,32.79,32.81,79000.0,32.81,32.82,32.79,32.81,79000.0
2012-01-27 13:55:00,32.8,32.82,32.79,32.81,64100.0,32.8,32.82,32.79,32.81,64100.0
2012-01-27 14:00:00,32.82,32.88,32.82,32.86,200600.0,32.82,32.88,32.82,32.86,200600.0
2012-01-27 14:05:00,32.86,32.87,32.85,32.85,37100.0,32.86,32.87,32.85,32.85,37100.0
2012-01-27 14:10:00,32.86,32.87,32.84,32.85,49100.0,32.86,32.87,32.84,32.85,49100.0
2012-01-27 14:15:00,32.85,32.86,32.84,32.86,38200.0,32.85,32.86,32.84,32.86,38200.0
2012-01-27 14:20:00,32.85,32.87,32.85,32.85,135000.0,32.85,32.87,32.85,32.85,135000.0
2012-01-27 14:25:00,32.86,32.88,32.85,32.86,50700.0,32.86,32.88,32.85,32.86,50700.0
2012-01-27 14:30:00,32.87,32.89,32.86,32.87,120600.0,32.87,32.89,32.86,32.87,120600.0
2012-01-27 14:35:00,32.86,32.89,32.86,32.89,93800.0,32.86,32.89,32.86,32.89,93800.0
2012-01-27 14:40:00,32.89,32.91,32.88,32.91,146500.0,32.89,32.91,32.88,32.91,146500.0
2012-01-27 14:45:00,32.91,32.91,32.86,32.9,134100.0,32.91,32.91,32.86,32.9,134100.0
2012-01-27 14:50:00,32.9,32.9,32.89,32.9,65900.0,32.9,32.9,32.89,32.9,65900.0
2012-01-27 14:55:00,32.9,32.91,32.89,32.91,152300.0,32.9,32.91,32.89,32.91,152300.0
2012-01-27 15:00:00,32.91,32.92,32.91,32.92,69500.0,32.91,32.92,32.91,32.92,69500.0
2012-01-27 15:05:00,32.91,32.92,32.87,32.9,48800.0,32.91,32.92,32.87,32.9,48800.0
2012-01-27 15:10:00,32.9,32.95,32.89,32.93,183200.0,32.9,32.95,32.89,32.93,183200.0
2012-01-27 15:15:00,32.92,32.94,32.91,32.93,83500.0,32.92,32.94,32.91,32.93,83500.0
2012-01-27 15:20:00,32.94,32.95,32.92,32.95,77900.0,32.94,32.95,32.92,32.95,77900.0
2012-01-27 15:25:00,32.95,32.95,32.94,32.95,62800.0,32.95,32.95,32.94,32.95,62800.0
2012-01-27 15:30:00,32.94,32.97,32.94,32.95,195800.0,32.94,32.97,32.94,32.95,195800.0
2012-01-27 15:35:00,32.95,32.97,32.95,32.95,69200.0,32.95,32.97,32.95,32.95,69200.0
2012-01-27 15:40:00,32.95,32.95,32.93,32.95,104400.0,32.95,32.95,32.93,32.95,104400.0
2012-01-27 15:45:00,32.94,32.95,32.93,32.94,142500.0,32.94,32.95,32.93,32.94,142500.0
2012-01-27 15:50:00,32.95,32.95,32.94,32.95,108300.0,32.95,32.95,32.94,32.95,108300.0
2012-01-27 15:55:00,32.95,32.97,32.94,32.96,419200.0,32.95,32.97,32.94,32.96,419200.0
2012-01-30 09:30:00,32.49,32.52,32.44,32.52,413800.0,32.49,32.52,32.44,32.52,413800.0
2012-01-30 09:35:00,32.52,32.65,32.5,32.63,660900.0,32.52,32.65,32.5,32.63,660900.0
2012-01-30 09:40:00,32.64,32.65,32.58,32.6,296000.0,32.64,32.65,32.58,32.6,296000.0
2012-01-30 09:45:00,32.59,32.62,32.54,32.54,280500.0,32.59,32.62,32.54,32.54,280500.0
2012-01-30 09:50:00,32.54,32.62,32.54,32.6,251600.0,32.54,32.62,32.54,32.6,251600.0
2012-01-30 09:55:00,32.61,32.63,32.57,32.61,144600.0,32.61,32.63,32.57,32.61,144600.0
2012-01-30 10:00:00,32.61,32.65,32.58,32.65,214100.0,32.61,32.65,32.58,32.65,214100.0
2012-01-30 10:05:00,32.65,32.67,32.58,32.6,222700.0,32.65,32.67,32.58,32.6,222700.0
2012-01-30 10:10:00,32.6,32.6,32.46,32.47,436300.0,32.6,32.6,32.46,32.47,436300.0
2012-01-30 10:15:00,32.48,32.52,32.45,32.5,200000.0,32.48,32.52,32.45,32.5,200000.0
2012-01-30 10:20:00,32.5,32.57,32.49,32.53,172300.0,32.5,32.57,32.49,32.53,172300.0
2012-01-30 10:25:00,32.54,32.54,32.45,32.45,186000.0,32.54,32.54,32.45,32.45,186000.0
2012-01-30 10:30:00,32.45,32.51,32.4,32.49,361000.0,32.45,32.51,32.4,32.49,361000.0
2012-01-30 10:35:00,32.48,32.55,32.48,32.51,256900.0,32.48,32.55,32.48,32.51,256900.0
2012-01-30 10:40:00,32.51,32.58,32.49,32.56,128300.0,32.51,32.58,32.49,32.56,128300.0
2012-01-30 10:45:00,32.56,32.61,32.55,32.6,175100.0,32.56,32.61,32.55,32.6,175100.0
2012-01-30 10:50:00,32.61,32.73,32.6,32.69,875100.0,32.61,32.73,32.6,32.69,875100.0
2012-01-30 10:55:00,32.7,32.72,32.68,32.72,246800.0,32.7,32.72,32.68,32.72,246800.0
2012-01-30 11:00:00,32.72,32.77,32.69,32.73,582700.0,32.72,32.77,32.69,32.73,582700.0
2012-01-30 11:05:00,32.73,32.74,32.66,32.66,110200.0,32.73,32.74,32.66,32.66,110200.0
2012-01-30 11:10:00,32.67,32.68,32.59,32.64,265300.0,32.67,32.68,32.59,32.64,265300.0
2012-01-30 11:15:00,32.64,32.66,32.59,32.66,229600.0,32.64,32.66,32.59,32.66,229600.0
2012-01-30 11:20:00,32.67,32.69,32.66,32.68,101100.0,32.67,32.69,32.66,32.68,101100.0
2012-01-30 11:25:00,32.68,32.68,32.63,32.63,50200.0,32.68,32.68,32.63,32.63,50200.0
2012-01-30 11:30:00,32.64,32.66,32.58,32.59,238200.0,32.64,32.66,32.58,32.59,238200.0
2012-01-30 11:35:00,32.59,32.65,32.58,32.63,201200.0,32.59,32.65,32.58,32.63,201200.0
2012-01-30 11:40:00,32.63,32.65,32.61,32.64,60300.0,32.63,32.65,32.61,32.64,60300.0
2012-01-30 11:45:00,32.64,32.66,32.56,32.59,93100.0,32.64,32.66,32.56,32.59,93100.0
2012-01-30 11:50:00,32.59,32.63,32.57,32.63,101400.0,32.59,32.63,32.57,32.63,101400.0
2012-01-30 11:55:00,32.63,32.66,32.6,32.66,136400.0,32.63,32.66,32.6,32.66,136400.0
2012-01-30 12:00:00,32.66,32.66,32.62,32.62,115200.0,32.66,32.66,32.62,32.62,115200.0
2012-01-30 12:05:00,32.63,32.7,32.63,32.66,222000.0,32.63,32.7,32.63,32.66,222000.0
2012-01-30 12:10:00,32.66,32.68,32.57,32.57,218400.0,32.66,32.68,32.57,32.57,218400.0
2012-01-30 12:15:00,32.57,32.6,32.57,32.58,62800.0,32.57,32.6,32.57,32.58,62800.0
2012-01-30 12:20:00,32.58,32.59,32.55,32.57,85800.0,32.58,32.59,32.55,32.57,85800.0
2012-01-30 12:25:00,32.56,32.58,32.53,32.58,235100.0,32.56,32.58,32.53,32.58,235100.0
2012-01-30 12:30:00,32.58,32.58,32.57,32.58,43600.0,32.58,32.58,32.57,32.58,43600.0
2012-01-30 12:35:00,32.57,32.57,32.56,32.56,29800.0,32.57,32.57,32.56,32.56,29800.0
2012-01-30 12:40:00,32.56,32.58,32.55,32.57,43000.0,32.56,32.58,32.55,32.57,43000.0
2012-01-30 12:45:00,32.56,32.58,32.55,32.57,36800.0,32.56,32.58,32.55,32.57,36800.0
2012-01-30 12:50:00,32.57,32.63,32.57,32.61,178400.0,32.57,32.63,32.57,32.61,178400.0
2012-01-30 12:55:00,32.62,32.69,32.61,32.63,255800.0,32.62,32.69,32.61,32.63,255800.0
2012-01-30 13:00:00,32.64,32.7,32.64,32.66,129600.0,32.64,32.7,32.64,32.66,129600.0
2012-01-30 13:05:00,32.66,32.67,32.63,32.63,51900.0,32.66,32.67,32.63,32.63,51900.0
2012-01-30 13:10:00,32.62,32.64,32.61,32.61,88800.0,32.62,32.64,32.61,32.61,88800.0
2012-01-30 13:15:00,32.61,32.65,32.6,32.63,83600.0,32.61,32.65,32.6,32.63,83600.0
2012-01-30 13:20:00,32.64,32.64,32.6,32.62,48900.0,32.64,32.64,32.6,32.62,48900.0
2012-01-30 13:25:00,32.62,32.62,32.6,32.6,107100.0,32.62,32.62,32.6,32.6,107100.0
2012-01-30 13:30:00,32.6,32.61,32.5,32.5,450300.0,32.6,32.61,32.5,32.5,450300.0
2012-01-30 13:35:00,32.51,32.55,32.5,32.53,137900.0,32.51,32.55,32.5,32.53,137900.0
2012-01-30 13:40:00,32.53,32.58,32.53,32.58,76900.0,32.53,32.58,32.53,32.58,76900.0
2012-01-30 13:45:00,32.58,32.58,32.53,32.55,173200.0,32.58,32.58,32.53,32.55,173200.0
2012-01-30 13:50:00,32.55,32.55,32.42,32.48,440500.0,32.55,32.55,32.42,32.48,440500.0
2012-01-30 13:55:00,32.48,32.5,32.47,32.5,146700.0,32.48,32.5,32.47,32.5,146700.0
2012-01-30 14:00:00,32.5,32.5,32.4,32.41,307800.0,32.5,32.5,32.4,32.41,307800.0
2012-01-30 14:05:00,32.42,32.43,32.37,32.4,379600.0,32.42,32.43,32.37,32.4,379600.0
2012-01-30 14:10:00,32.41,32.41,32.35,32.36,212800.0,32.41,32.41,32.35,32.36,212800.0
2012-01-30 14:15:00,32.36,32.44,32.36,32.41,272200.0,32.36,32.44,32.36,32.41,272200.0
2012-01-30 14:20:00,32.41,32.45,32.41,32.43,116000.0,32.41,32.45,32.41,32.43,116000.0
2012-01-30 14:25:00,32.44,32.5,32.44,32.48,137900.0,32.44,32.5,32.44,32.48,137900.0
2012-01-30 14:30:00,32.47,32.55,32.47,32.54,77300.0,32.47,32.55,32.47,32.54,77300.0
2012-01-30 14:35:00,32.54,32.54,32.52,32.52,48300.0,32.54,32.54,32.52,32.52,48300.0
2012-01-30 14:40:00,32.52,32.56,32.52,32.56,77100.0,32.52,32.56,32.52,32.56,77100.0
2012-01-30 14:45:00,32.56,32.57,32.49,32.5,227400.0,32.56,32.57,32.49,32.5,227400.0
2012-01-30 14:50:00,32.5,32.53,32.49,32.5,60600.0,32.5,32.53,32.49,32.5,60600.0
2012-01-30 14:55:00,32.51,32.53,32.49,32.51,83000.0,32.51,32.53,32.49,32.51,83000.0
2012-01-30 15:00:00,32.52,32.54,32.51,32.52,68700.0,32.52,32.54,32.51,32.52,68700.0
2012-01-30 15:05:00,32.52,32.52,32.5,32.5,36200.0,32.52,32.52,32.5,32.5,36200.0
2012-01-30 15:10:00,32.5,32.52,32.5,32.51,25200.0,32.5,32.52,32.5,32.51,25200.0
2012-01-30 15:15:00,32.5,32.55,32.5,32.54,46500.0,32.5,32.55,32.5,32.54,46500.0
2012-01-30 15:20:00,32.53,32.55,32.53,32.55,69100.0,32.53,32.55,32.53,32.55,69100.0
2012-01-30 15:25:00,32.54,32.57,32.54,32.57,61200.0,32.54,32.57,32.54,32.57,61200.0
2012-01-30 15:30:00,32.57,32.58,32.53,32.53,107000.0,32.57,32.58,32.53,32.53,107000.0
2012-01-30 15:35:00,32.53,32.54,32.49,32.5,123300.0,32.53,32.54,32.49,32.5,123300.0
2012-01-30 15:40:00,32.51,32.51,32.48,32.48,72300.0,32.51,32.51,32.48,32.48,72300.0
2012-01-30 15:45:00,32.48,32.51,32.48,32.51,140700.0,32.48,32.51,32.48,32.51,140700.0
2012-01-30 15:50:00,32.51,32.55,32.51,32.51,155800.0,32.51,32.55,32.51,32.51,155800.0
2012-01-30 15:55:00,32.51,32.55,32.51,32.54,322900.0,32.51,32.55,32.51,32.54,322900.0
2012-01-31 09:30:00,33.07,33.09,33.02,33.03,676200.0,33.07,33.09,33.02,33.03,676200.0
2012-01-31 09:35:00,33.03,33.1,33.01,33.08,357700.0,33.03,33.1,33.01,33.08,357700.0
2012-01-31 09:40:00,33.06,33.07,32.84,32.84,537600.0,33.06,33.07,32.84,32.84,537600.0
2012-01-31 09:45:00,32.87,32.94,32.85,32.92,418600.0,32.87,32.94,32.85,32.92,418600.0
2012-01-31 09:50:00,32.93,32.99,32.91,32.93,337100.0,32.93,32.99,32.91,32.93,337100.0
2012-01-31 09:55:00,32.94,32.97,32.9,32.96,156300.0,32.94,32.97,32.9,32.96,156300.0
2012-01-31 10:00:00,32.96,32.97,32.8,32.82,561100.0,32.96,32.97,32.8,32.82,561100.0
2012-01-31 10:05:00,32.8,32.83,32.7,32.75,429400.0,32.8,32.83,32.7,32.75,429400.0
2012-01-31 10:10:00,32.74,32.83,32.71,32.81,450400.0,32.74,32.83,32.71,32.81,450400.0
2012-01-31 10:15:00,32.81,32.88,32.79,32.81,241400.0,32.81,32.88,32.79,32.81,241400.0
2012-01-31 10:20:00,32.81,32.9,32.81,32.89,204600.0,32.81,32.9,32.81,32.89,204600.0
2012-01-31 10:25:00,32.89,32.91,32.84,32.86,130300.0,32.89,32.91,32.84,32.86,130300.0
2012-01-31 10:30:00,32.87,32.88,32.82,32.86,87100.0,32.87,32.88,32.82,32.86,87100.0
2012-01-31 10:35:00,32.86,32.87,32.68,32.72,457800.0,32.86,32.87,32.68,32.72,457800.0
2012-01-31 10:40:00,32.72,32.78,32.68,32.78,191000.0,32.72,32.78,32.68,32.78,191000.0
2012-01-31 10:45:00,32.78,32.78,32.67,32.73,270500.0,32.78,32.78,32.67,32.73,270500.0
2012-01-31 10:50:00,32.74,32.75,32.6,32.64,513900.0,32.74,32.75,32.6,32.64,513900.0
2012-01-31 10:55:00,32.64,32.7,32.61,32.64,337200.0,32.64,32.7,32.61,32.64,337200.0
2012-01-31 11:00:00,32.63,32.7,32.59,32.68,230000.0,32.63,32.7,32.59,32.68,230000.0
2012-01-31 11:05:00,32.67,32.69,32.59,32.6,151000.0,32.67,32.69,32.59,32.6,151000.0
2012-01-31 11:10:00,32.6,32.6,32.21,32.38,2192700.0,32.6,32.6,32.21,32.38,2192700.0
2012-01-31 11:15:00,32.37,32.44,32.34,32.42,380600.0,32.37,32.44,32.34,32.42,380600.0
2012-01-31 11:20:00,32.42,32.48,32.39,32.47,221600.0,32.42,32.48,32.39,32.47,221600.0
2012-01-31 11:25:00,32.48,32.49,32.38,32.4,342000.0,32.48,32.49,32.38,32.4,342000.0
2012-01-31 11:30:00,32.41,32.41,32.22,32.3,563500.0,32.41,32.41,32.22,32.3,563500.0
2012-01-31 11:35:00,32.3,32.38,32.27,32.36,193100.0,32.3,32.38,32.27,32.36,193100.0
2012-01-31 11:40:00,32.37,32.37,32.31,32.33,162000.0,32.37,32.37,32.31,32.33,162000.0
2012-01-31 11:45:00,32.34,32.36,32.25,32.27,213700.0,32.34,32.36,32.25,32.27,213700.0
2012-01-31 11:50:00,32.26,32.31,32.04,32.07,999300.0,32.26,32.31,32.04,32.07,999300.0
2012-01-31 11:55:00,32.07,32.13,32.06,32.07,300200.0,32.07,32.13,32.06,32.07,300200.0
2012-01-31 12:00:00,32.07,32.16,32.02,32.14,265900.0,32.07,32.16,32.02,32.14,265900.0
2012-01-31 12:05:00,32.13,32.14,32.08,32.12,90600.0,32.13,32.14,32.08,32.12,90600.0
2012-01-31 12:10:00,32.12,32.14,32.09,32.13,120200.0,32.12,32.14,32.09,32.13,120200.0
2012-01-31 12:15:00,32.13,32.22,32.13,32.22,124300.0,32.13,32.22,32.13,32.22,124300.0
2012-01-31 12:20:00,32.22,32.23,32.16,32.18,154300.0,32.22,32.23,32.16,32.18,154300.0
2012-01-31 12:25:00,32.18,32.26,32.17,32.22,221000.0,32.18,32.26,32.17,32.22,221000.0
2012-01-31 12:30:00,32.22,32.32,32.22,32.29,136400.0,32.22,32.32,32.22,32.29,136400.0
2012-01-31 12:35:00,32.28,32.3,32.25,32.29,110500.0,32.28,32.3,32.25,32.29,110500.0
2012-01-31 12:40:00,32.3,32.31,32.18,32.2,129400.0,32.3,32.31,32.18,32.2,129400.0
2012-01-31 12:45:00,32.2,32.27,32.2,32.2,67200.0,32.2,32.27,32.2,32.2,67200.0
2012-01-31 12:50:00,32.21,32.23,32.2,32.22,83800.0,32.21,32.23,32.2,32.22,83800.0
2012-01-31 12:55:00,32.23,32.24,32.21,32.23,174100.0,32.23,32.24,32.21,32.23,174100.0
2012-01-31 13:00:00,32.22,32.28,32.2,32.28,72400.0,32.22,32.28,32.2,32.28,72400.0
2012-01-31 13:05:00,32.28,32.29,32.26,32.27,92800.0,32.28,32.29,32.26,32.27,92800.0
2012-01-31 13:10:00,32.27,32.29,32.25,32.26,95700.0,32.27,32.29,32.25,32.26,95700.0
2012-01-31 13:15:00,32.27,32.32,32.27,32.3,119800.0,32.27,32.32,32.27,32.3,119800.0
2012-01-31 13:20:00,32.29,32.36,32.29,32.35,146300.0,32.29,32.36,32.29,32.35,146300.0
2012-01-31 13:25:00,32.36,32.37,32.32,32.34,161500.0,32.36,32.37,32.32,32.34,161500.0
2012-01-31 13:30:00,32.35,32.38,32.29,32.3,125200.0,32.35,32.38,32.29,32.3,125200.0
2012-01-31 13:35:00,32.3,32.31,32.28,32.29,86000.0,32.3,32.31,32.28,32.29,86000.0
2012-01-31 13:40:00,32.29,32.31,32.26,32.29,79400.0,32.29,32.31,32.26,32.29,79400.0
2012-01-31 13:45:00,32.29,32.3,32.23,32.24,44600.0,32.29,32.3,32.23,32.24,44600.0
2012-01-31 13:50:00,32.24,32.25,32.2,32.24,86900.0,32.24,32.25,32.2,32.24,86900.0
2012-01-31 13:55:00,32.24,32.29,32.21,32.23,110000.0,32.24,32.29,32.21,32.23,110000.0
2012-01-31 14:00:00,32.23,32.24,32.2,32.22,53200.0,32.23,32.24,32.2,32.22,53200.0
2012-01-31 14:05:00,32.21,32.22,32.17,32.17,76000.0,32.21,32.22,32.17,32.17,76000.0
2012-01-31 14:10:00,32.17,32.29,32.16,32.27,71400.0,32.17,32.29,32.16,32.27,71400.0
2012-01-31 14:15:00,32.28,32.29,32.25,32.29,44300.0,32.28,32.29,32.25,32.29,44300.0
2012-01-31 14:20:00,32.29,32.34,32.29,32.32,84700.0,32.29,32.34,32.29,32.32,84700.0
2012-01-31 14:25:00,32.32,32.34,32.32,32.34,57500.0,32.32,32.34,32.32,32.34,57500.0
2012-01-31 14:30:00,32.34,32.34,32.31,32.31,34000.0,32.34,32.34,32.31,32.31,34000.0
2012-01-31 14:35:00,32.3,32.31,32.28,32.3,41700.0,32.3,32.31,32.28,32.3,41700.0
2012-01-31 14:40:00,32.29,32.31,32.27,32.27,69400.0,32.29,32.31,32.27,32.27,69400.0
2012-01-31 14:45:00,32.27,32.28,32.26,32.27,30100.0,32.27,32.28,32.26,32.27,30100.0
2012-01-31 14:50:00,32.27,32.29,32.23,32.25,81000.0,32.27,32.29,32.23,32.25,81000.0
2012-01-31 14:55:00,32.25,32.31,32.25,32.29,63800.0,32.25,32.31,32.25,32.29,63800.0
2012-01-31 15:00:00,32.29,32.29,32.21,32.24,181500.0,32.29,32.29,32.21,32.24,181500.0
2012-01-31 15:05:00,32.25,32.3,32.24,32.29,95200.0,32.25,32.3,32.24,32.29,95200.0
2012-01-31 15:10:00,32.3,32.38,32.3,32.36,183200.0,32.3,32.38,32.3,32.36,183200.0
2012-01-31 15:15:00,32.36,32.37,32.32,32.36,107100.0,32.36,32.37,32.32,32.36,107100.0
2012-01-31 15:20:00,32.35,32.36,32.28,32.32,145000.0,32.35,32.36,32.28,32.32,145000.0
2012-01-31 15:25:00,32.31,33.05,32.31,32.35,178700.0,32.31,33.05,32.31,32.35,178700.0
2012-01-31 15:30:00,32.35,32.36,32.3,32.31,209500.0,32.35,32.36,32.3,32.31,209500.0
2012-01-31 15:35:00,32.3,32.32,32.27,32.28,136500.0,32.3,32.32,32.27,32.28,136500.0
2012-01-31 15:40:00,32.28,32.3,32.27,32.27,119800.0,32.28,32.3,32.27,32.27,119800.0
2012-01-31 15:45:00,32.27,32.3,32.23,32.24,153900.0,32.27,32.3,32.23,32.24,153900.0
2012-01-31 15:50:00,32.24,32.27,32.21,32.21,235900.0,32.24,32.27,32.21,32.21,235900.0
2012-01-31 15:55:00,32.22,32.28,32.21,32.28,539200.0,32.22,32.28,32.21,32.28,539200.0
2012-02-01 09:30:00,32.96,32.97,32.84,32.86,350300.0,32.96,32.97,32.84,32.86,350300.0
2012-02-01 09:35:00,32.87,32.95,32.82,32.87,249800.0,32.87,32.95,32.82,32.87,249800.0
2012-02-01 09:40:00,32.87,32.88,32.75,32.78,271000.0,32.87,32.88,32.75,32.78,271000.0
2012-02-01 09:45:00,32.78,32.79,32.68,32.74,382100.0,32.78,32.79,32.68,32.74,382100.0
2012-02-01 09:50:00,32.74,32.81,32.72,32.72,257200.0,32.74,32.81,32.72,32.72,257200.0
2012-02-01 09:55:00,32.72,32.8,32.72,32.75,90700.0,32.72,32.8,32.72,32.75,90700.0
2012-02-01 10:00:00,32.76,32.78,32.61,32.75,435600.0,32.76,32.78,32.61,32.75,435600.0
2012-02-01 10:05:00,32.75,32.9,32.74,32.9,380600.0,32.75,32.9,32.74,32.9,380600.0
2012-02-01 10:10:00,32.9,33.01,32.88,32.99,610900.0,32.9,33.01,32.88,32.99,610900.0
2012-02-01 10:15:00,33.0,33.06,32.93,32.93,704600.0,33.0,33.06,32.93,32.93,704600.0
2012-02-01 10:20:00,32.93,32.98,32.91,32.94,157200.0,32.93,32.98,32.91,32.94,157200.0
2012-02-01 10:25:00,32.94,32.96,32.84,32.84,272200.0,32.94,32.96,32.84,32.84,272200.0
2012-02-01 10:30:00,32.84,32.85,32.77,32.78,375500.0,32.84,32.85,32.77,32.78,375500.0
2012-02-01 10:35:00,32.78,32.84,32.77,32.8,103200.0,32.78,32.84,32.77,32.8,103200.0
2012-02-01 10:40:00,32.79,32.83,32.72,32.8,169700.0,32.79,32.83,32.72,32.8,169700.0
2012-02-01 10:45:00,32.81,32.84,32.76,32.82,269300.0,32.81,32.84,32.76,32.82,269300.0
2012-02-01 10:50:00,32.82,32.89,32.82,32.87,406800.0,32.82,32.89,32.82,32.87,406800.0
2012-02-01 10:55:00,32.86,32.9,32.81,32.89,150700.0,32.86,32.9,32.81,32.89,150700.0
2012-02-01 11:00:00,32.9,32.98,32.89,32.92,267500.0,32.9,32.98,32.89,32.92,267500.0
2012-02-01 11:05:00,32.92,32.97,32.89,32.94,507200.0,32.92,32.97,32.89,32.94,507200.0
2012-02-01 11:10:00,32.94,32.96,32.87,32.96,275300.0,32.94,32.96,32.87,32.96,275300.0
2012-02-01 11:15:00,32.97,32.98,32.89,32.91,310500.0,32.97,32.98,32.89,32.91,310500.0
2012-02-01 11:20:00,32.92,32.94,32.87,32.93,189300.0,32.92,32.94,32.87,32.93,189300.0
2012-02-01 11:25:00,32.93,32.99,32.93,32.97,142000.0,32.93,32.99,32.93,32.97,142000.0
2012-02-01 11:30:00,32.97,33.02,32.93,32.98,390400.0,32.97,33.02,32.93,32.98,390400.0
2012-02-01 11:35:00,32.99,33.0,32.91,32.93,462700.0,32.99,33.0,32.91,32.93,462700.0
2012-02-01 11:40:00,32.93,32.96,32.88,32.95,257700.0,32.93,32.96,32.88,32.95,257700.0
2012-02-01 11:45:00,32.96,33.01,32.88,32.88,317100.0,32.96,33.01,32.88,32.88,317100.0
2012-02-01 11:50:00,32.89,32.92,32.88,32.89,288700.0,32.89,32.92,32.88,32.89,288700.0
2012-02-01 11:55:00,32.9,32.91,32.85,32.88,164000.0,32.9,32.91,32.85,32.88,164000.0
2012-02-01 12:00:00,32.87,32.9,32.86,32.86,123500.0,32.87,32.9,32.86,32.86,123500.0
2012-02-01 12:05:00,32.86,32.87,32.81,32.83,323800.0,32.86,32.87,32.81,32.83,323800.0
2012-02-01 12:10:00,32.84,32.86,32.8,32.84,218100.0,32.84,32.86,32.8,32.84,218100.0
2012-02-01 12:15:00,32.84,32.9,32.82,32.85,222800.0,32.84,32.9,32.82,32.85,222800.0
2012-02-01 12:20:00,32.86,32.87,32.8,32.8,139600.0,32.86,32.87,32.8,32.8,139600.0
2012-02-01 12:25:00,32.81,32.85,32.8,32.84,173300.0,32.81,32.85,32.8,32.84,173300.0
2012-02-01 12:30:00,32.84,32.88,32.81,32.84,96500.0,32.84,32.88,32.81,32.84,96500.0
2012-02-01 12:35:00,32.85,32.87,32.84,32.86,48200.0,32.85,32.87,32.84,32.86,48200.0
2012-02-01 12:40:00,32.86,32.87,32.82,32.83,43100.0,32.86,32.87,32.82,32.83,43100.0
2012-02-01 12:45:00,32.84,32.85,32.8,32.84,62200.0,32.84,32.85,32.8,32.84,62200.0
2012-02-01 12:50:00,32.85,32.85,32.8,32.85,126600.0,32.85,32.85,32.8,32.85,126600.0
2012-02-01 12:55:00,32.85,32.86,32.81,32.82,46400.0,32.85,32.86,32.81,32.82,46400.0
2012-02-01 13:00:00,32.82,32.85,32.82,32.84,38900.0,32.82,32.85,32.82,32.84,38900.0
2012-02-01 13:05:00,32.85,32.86,32.82,32.83,38200.0,32.85,32.86,32.82,32.83,38200.0
2012-02-01 13:10:00,32.83,32.86,32.81,32.84,117100.0,32.83,32.86,32.81,32.84,117100.0
2012-02-01 13:15:00,32.84,32.88,32.83,32.88,132900.0,32.84,32.88,32.83,32.88,132900.0
2012-02-01 13:20:00,32.88,32.92,32.84,32.84,218300.0,32.88,32.92,32.84,32.84,218300.0
2012-02-01 13:25:00,32.84,32.86,32.82,32.83,98900.0,32.84,32.86,32.82,32.83,98900.0
2012-02-01 13:30:00,32.83,32.85,32.81,32.85,66400.0,32.83,32.85,32.81,32.85,66400.0
2012-02-01 13:35:00,32.84,32.87,32.84,32.86,25700.0,32.84,32.87,32.84,32.86,25700.0
2012-02-01 13:40:00,32.86,32.87,32.77,32.79,249800.0,32.86,32.87,32.77,32.79,249800.0
2012-02-01 13:45:00,32.79,32.85,32.79,32.83,102600.0,32.79,32.85,32.79,32.83,102600.0
2012-02-01 13:50:00,32.82,32.82,32.79,32.8,92400.0,32.82,32.82,32.79,32.8,92400.0
2012-02-01 13:55:00,32.79,32.81,32.76,32.79,213700.0,32.79,32.81,32.76,32.79,213700.0
2012-02-01 14:00:00,32.79,32.8,32.77,32.8,81100.0,32.79,32.8,32.77,32.8,81100.0
2012-02-01 14:05:00,32.8,32.83,32.79,32.82,221900.0,32.8,32.83,32.79,32.82,221900.0
2012-02-01 14:10:00,32.83,32.86,32.83,32.85,47600.0,32.83,32.86,32.83,32.85,47600.0
2012-02-01 14:15:00,32.85,32.87,32.85,32.86,57900.0,32.85,32.87,32.85,32.86,57900.0
2012-02-01 14:20:00,32.85,32.86,32.84,32.85,52000.0,32.85,32.86,32.84,32.85,52000.0
2012-02-01 14:25:00,32.84,32.87,32.83,32.87,185300.0,32.84,32.87,32.83,32.87,185300.0
2012-02-01 14:30:00,32.86,32.87,32.84,32.85,42800.0,32.86,32.87,32.84,32.85,42800.0
2012-02-01 14:35:00,32.84,32.86,32.84,32.85,62400.0,32.84,32.86,32.84,32.85,62400.0
2012-02-01 14:40:00,32.84,32.86,32.84,32.85,72900.0,32.84,32.86,32.84,32.85,72900.0
2012-02-01 14:45:00,32.85,32.85,32.83,32.84,38000.0,32.85,32.85,32.83,32.84,38000.0
2012-02-01 14:50:00,32.83,32.86,32.82,32.86,62400.0,32.83,32.86,32.82,32.86,62400.0
2012-02-01 14:55:00,32.86,32.87,32.84,32.86,102800.0,32.86,32.87,32.84,32.86,102800.0
2012-02-01 15:00:00,32.87,32.87,32.85,32.86,84300.0,32.87,32.87,32.85,32.86,84300.0
2012-02-01 15:05:00,32.86,32.87,32.84,32.86,70600.0,32.86,32.87,32.84,32.86,70600.0
2012-02-01 15:10:00,32.86,32.87,32.85,32.86,74800.0,32.86,32.87,32.85,32.86,74800.0
2012-02-01 15:15:00,32.86,32.86,32.85,32.85,29900.0,32.86,32.86,32.85,32.85,29900.0
2012-02-01 15:20:00,32.85,32.86,32.84,32.85,132200.0,32.85,32.86,32.84,32.85,132200.0
2012-02-01 15:25:00,32.85,32.86,32.83,32.85,182500.0,32.85,32.86,32.83,32.85,182500.0
2012-02-01 15:30:00,32.85,32.86,32.82,32.84,80800.0,32.85,32.86,32.82,32.84,80800.0
2012-02-01 15:35:00,32.83,32.84,32.8,32.81,253800.0,32.83,32.84,32.8,32.81,253800.0
2012-02-01 15:40:00,32.82,32.84,32.8,32.82,152100.0,32.82,32.84,32.8,32.82,152100.0
2012-02-01 15:45:00,32.83,32.84,32.82,32.84,147600.0,32.83,32.84,32.82,32.84,147600.0
2012-02-01 15:50:00,32.84,32.85,32.8,32.8,141800.0,32.84,32.85,32.8,32.8,141800.0
2012-02-01 15:55:00,32.81,32.82,32.74,32.74,943400.0,32.81,32.82,32.74,32.74,943400.0
2012-02-02 09:30:00,32.83,32.86,32.78,32.86,451000.0,32.83,32.86,32.78,32.86,451000.0
2012-02-02 09:35:00,32.86,32.87,32.8,32.82,180800.0,32.86,32.87,32.8,32.82,180800.0
2012-02-02 09:40:00,32.82,32.82,32.75,32.79,150000.0,32.82,32.82,32.75,32.79,150000.0
2012-02-02 09:45:00,32.78,32.81,32.76,32.79,61900.0,32.78,32.81,32.76,32.79,61900.0
2012-02-02 09:50:00,32.8,32.8,32.74,32.74,152900.0,32.8,32.8,32.74,32.74,152900.0
2012-02-02 09:55:00,32.73,32.84,32.72,32.82,215800.0,32.73,32.84,32.72,32.82,215800.0
2012-02-02 10:00:00,32.83,32.95,32.83,32.89,438100.0,32.83,32.95,32.83,32.89,438100.0
2012-02-02 10:05:00,32.89,32.94,32.83,32.94,193500.0,32.89,32.94,32.83,32.94,193500.0
2012-02-02 10:10:00,32.93,32.93,32.88,32.91,260600.0,32.93,32.93,32.88,32.91,260600.0
2012-02-02 10:15:00,32.91,33.06,32.9,32.99,1111200.0,32.91,33.06,32.9,32.99,1111200.0
2012-02-02 10:20:00,32.98,33.14,32.97,33.07,978700.0,32.98,33.14,32.97,33.07,978700.0
2012-02-02 10:25:00,33.07,33.1,33.0,33.04,324300.0,33.07,33.1,33.0,33.04,324300.0
2012-02-02 10:30:00,33.03,33.08,33.0,33.07,194800.0,33.03,33.08,33.0,33.07,194800.0
2012-02-02 10:35:00,33.08,33.12,33.04,33.09,227600.0,33.08,33.12,33.04,33.09,227600.0
2012-02-02 10:40:00,33.09,33.3,33.09,33.17,1661000.0,33.09,33.3,33.09,33.17,1661000.0
2012-02-02 10:45:00,33.18,33.26,33.18,33.22,200800.0,33.18,33.26,33.18,33.22,200800.0
2012-02-02 10:50:00,33.23,33.28,33.21,33.25,300600.0,33.23,33.28,33.21,33.25,300600.0
2012-02-02 10:55:00,33.26,33.28,33.19,33.2,425000.0,33.26,33.28,33.19,33.2,425000.0
2012-02-02 11:00:00,33.21,33.35,33.21,33.34,475300.0,33.21,33.35,33.21,33.34,475300.0
2012-02-02 11:05:00,33.34,33.38,33.31,33.33,372800.0,33.34,33.38,33.31,33.33,372800.0
2012-02-02 11:10:00,33.34,33.36,33.27,33.34,316700.0,33.34,33.36,33.27,33.34,316700.0
2012-02-02 11:15:00,33.34,33.35,33.29,33.31,442800.0,33.34,33.35,33.29,33.31,442800.0
2012-02-02 11:20:00,33.31,33.33,33.27,33.28,181200.0,33.31,33.33,33.27,33.28,181200.0
2012-02-02 11:25:00,33.28,33.32,33.25,33.3,192100.0,33.28,33.32,33.25,33.3,192100.0
2012-02-02 11:30:00,33.3,33.31,33.24,33.25,174900.0,33.3,33.31,33.24,33.25,174900.0
2012-02-02 11:35:00,33.24,33.25,33.13,33.13,389600.0,33.24,33.25,33.13,33.13,389600.0
2012-02-02 11:40:00,33.15,33.15,33.02,33.02,226200.0,33.15,33.15,33.02,33.02,226200.0
2012-02-02 11:45:00,33.02,33.15,33.0,33.12,500400.0,33.02,33.15,33.0,33.12,500400.0
2012-02-02 11:50:00,33.12,33.19,33.11,33.18,176900.0,33.12,33.19,33.11,33.18,176900.0
2012-02-02 11:55:00,33.18,33.19,33.15,33.18,114200.0,33.18,33.19,33.15,33.18,114200.0
2012-02-02 12:00:00,33.19,33.23,33.15,33.18,161200.0,33.19,33.23,33.15,33.18,161200.0
2012-02-02 12:05:00,33.18,33.19,33.09,33.12,267100.0,33.18,33.19,33.09,33.12,267100.0
2012-02-02 12:10:00,33.11,33.11,33.02,33.02,111700.0,33.11,33.11,33.02,33.02,111700.0
2012-02-02 12:15:00,33.03,33.03,32.89,32.94,972400.0,33.03,33.03,32.89,32.94,972400.0
2012-02-02 12:20:00,32.94,32.97,32.91,32.94,203100.0,32.94,32.97,32.91,32.94,203100.0
2012-02-02 12:25:00,32.95,33.0,32.93,32.99,331700.0,32.95,33.0,32.93,32.99,331700.0
2012-02-02 12:30:00,32.99,33.03,32.93,32.94,168400.0,32.99,33.03,32.93,32.94,168400.0
2012-02-02 12:35:00,32.96,32.97,32.77,32.82,724000.0,32.96,32.97,32.77,32.82,724000.0
2012-02-02 12:40:00,32.82,32.87,32.79,32.86,291100.0,32.82,32.87,32.79,32.86,291100.0
2012-02-02 12:45:00,32.87,32.97,32.87,32.93,408500.0,32.87,32.97,32.87,32.93,408500.0
2012-02-02 12:50:00,32.94,32.95,32.85,32.93,446700.0,32.94,32.95,32.85,32.93,446700.0
2012-02-02 12:55:00,32.93,32.99,32.93,32.97,115900.0,32.93,32.99,32.93,32.97,115900.0
2012-02-02 13:00:00,32.98,33.01,32.92,32.92,514600.0,32.98,33.01,32.92,32.92,514600.0
2012-02-02 13:05:00,32.92,33.02,32.89,33.01,212500.0,32.92,33.02,32.89,33.01,212500.0
2012-02-02 13:10:00,33.0,33.1,33.0,33.05,169500.0,33.0,33.1,33.0,33.05,169500.0
2012-02-02 13:15:00,33.05,33.13,33.05,33.11,109800.0,33.05,33.13,33.05,33.11,109800.0
2012-02-02 13:20:00,33.1,33.23,33.08,33.21,251900.0,33.1,33.23,33.08,33.21,251900.0
2012-02-02 13:25:00,33.21,33.27,33.2,33.21,250500.0,33.21,33.27,33.2,33.21,250500.0
2012-02-02 13:30:00,33.21,33.25,33.2,33.21,153700.0,33.21,33.25,33.2,33.21,153700.0
2012-02-02 13:35:00,33.2,33.21,33.17,33.18,114800.0,33.2,33.21,33.17,33.18,114800.0
2012-02-02 13:40:00,33.18,33.23,33.18,33.19,108200.0,33.18,33.23,33.18,33.19,108200.0
2012-02-02 13:45:00,33.21,33.22,33.19,33.19,106500.0,33.21,33.22,33.19,33.19,106500.0
2012-02-02 13:50:00,33.2,33.22,33.18,33.22,75300.0,33.2,33.22,33.18,33.22,75300.0
2012-02-02 13:55:00,33.22,33.27,33.22,33.26,187000.0,33.22,33.27,33.22,33.26,187000.0
2012-02-02 14:00:00,33.27,33.3,33.25,33.28,115100.0,33.27,33.3,33.25,33.28,115100.0
2012-02-02 14:05:00,33.27,33.3,33.26,33.3,54000.0,33.27,33.3,33.26,33.3,54000.0
2012-02-02 14:10:00,33.3,33.35,33.28,33.31,334500.0,33.3,33.35,33.28,33.31,334500.0
2012-02-02 14:15:00,33.32,33.32,33.27,33.29,60800.0,33.32,33.32,33.27,33.29,60800.0
2012-02-02 14:20:00,33.28,33.32,33.26,33.3,93700.0,33.28,33.32,33.26,33.3,93700.0
2012-02-02 14:25:00,33.29,33.3,33.27,33.27,42000.0,33.29,33.3,33.27,33.27,42000.0
2012-02-02 14:30:00,33.28,33.29,33.27,33.29,67900.0,33.28,33.29,33.27,33.29,67900.0
2012-02-02 14:35:00,33.29,33.3,33.28,33.28,28200.0,33.29,33.3,33.28,33.28,28200.0
2012-02-02 14:40:00,33.29,33.29,33.25,33.25,105800.0,33.29,33.29,33.25,33.25,105800.0
2012-02-02 14:45:00,33.26,33.28,33.24,33.25,146600.0,33.26,33.28,33.24,33.25,146600.0
2012-02-02 14:50:00,33.26,33.26,33.23,33.25,165100.0,33.26,33.26,33.23,33.25,165100.0
2012-02-02 14:55:00,33.24,33.29,33.24,33.29,121200.0,33.24,33.29,33.24,33.29,121200.0
2012-02-02 15:00:00,33.29,33.32,33.28,33.31,145300.0,33.29,33.32,33.28,33.31,145300.0
2012-02-02 15:05:00,33.32,33.34,33.31,33.32,187900.0,33.32,33.34,33.31,33.32,187900.0
2012-02-02 15:10:00,33.32,33.43,33.31,33.42,440500.0,33.32,33.43,33.31,33.42,440500.0
2012-02-02 15:15:00,33.42,33.45,33.33,33.36,639300.0,33.42,33.45,33.33,33.36,639300.0
2012-02-02 15:20:00,33.35,33.39,33.35,33.38,103900.0,33.35,33.39,33.35,33.38,103900.0
2012-02-02 15:25:00,33.38,33.4,33.36,33.37,87300.0,33.38,33.4,33.36,33.37,87300.0
2012-02-02 15:30:00,33.37,33.39,33.36,33.37,75500.0,33.37,33.39,33.36,33.37,75500.0
2012-02-02 15:35:00,33.38,33.4,33.37,33.39,164600.0,33.38,33.4,33.37,33.39,164600.0
2012-02-02 15:40:00,33.39,33.41,33.38,33.39,157600.0,33.39,33.41,33.38,33.39,157600.0
2012-02-02 15:45:00,33.39,33.4,33.36,33.38,193300.0,33.39,33.4,33.36,33.38,193300.0
2012-02-02 15:50:00,33.37,33.38,33.33,33.33,556600.0,33.37,33.38,33.33,33.33,556600.0
2012-02-02 15:55:00,33.33,33.36,33.31,33.35,633200.0,33.33,33.36,33.31,33.35,633200.0
2012-02-03 09:30:00,32.96,33.02,32.9,33.01,774600.0,32.96,33.02,32.9,33.01,774600.0
2012-02-03 09:35:00,33.01,33.07,32.99,33.01,386700.0,33.01,33.07,32.99,33.01,386700.0
2012-02-03 09:40:00,33.01,33.06,32.91,32.93,557400.0,33.01,33.06,32.91,32.93,557400.0
2012-02-03 09:45:00,32.94,32.97,32.86,32.96,509900.0,32.94,32.97,32.86,32.96,509900.0
2012-02-03 09:50:00,32.96,33.01,32.92,33.0,348700.0,32.96,33.01,32.92,33.0,348700.0
2012-02-03 09:55:00,32.99,33.0,32.6,32.74,2024300.0,32.99,33.0,32.6,32.74,2024300.0
2012-02-03 10:00:00,32.74,32.8,32.37,32.42,1767900.0,32.74,32.8,32.37,32.42,1767900.0
2012-02-03 10:05:00,32.43,32.71,32.42,32.67,1137400.0,32.43,32.71,32.42,32.67,1137400.0
2012-02-03 10:10:00,32.67,32.75,32.64,32.75,499000.0,32.67,32.75,32.64,32.75,499000.0
2012-02-03 10:15:00,32.75,32.82,32.74,32.76,266300.0,32.75,32.82,32.74,32.76,266300.0
2012-02-03 10:20:00,32.76,32.78,32.71,32.75,453000.0,32.76,32.78,32.71,32.75,453000.0
2012-02-03 10:25:00,32.74,32.76,32.69,32.73,265800.0,32.74,32.76,32.69,32.73,265800.0
2012-02-03 10:30:00,32.74,32.75,32.63,32.66,213800.0,32.74,32.75,32.63,32.66,213800.0
2012-02-03 10:35:00,32.66,32.78,32.64,32.71,225300.0,32.66,32.78,32.64,32.71,225300.0
2012-02-03 10:40:00,32.71,32.71,32.62,32.66,186900.0,32.71,32.71,32.62,32.66,186900.0
2012-02-03 10:45:00,32.66,32.72,32.6,32.71,249200.0,32.66,32.72,32.6,32.71,249200.0
2012-02-03 10:50:00,32.72,32.85,32.68,32.82,476800.0,32.72,32.85,32.68,32.82,476800.0
2012-02-03 10:55:00,32.83,32.9,32.82,32.89,286300.0,32.83,32.9,32.82,32.89,286300.0
2012-02-03 11:00:00,32.9,32.95,32.82,32.84,417600.0,32.9,32.95,32.82,32.84,417600.0
2012-02-03 11:05:00,32.83,32.92,32.82,32.89,143000.0,32.83,32.92,32.82,32.89,143000.0
2012-02-03 11:10:00,32.89,32.94,32.86,32.94,190100.0,32.89,32.94,32.86,32.94,190100.0
2012-02-03 11:15:00,32.94,33.02,32.9,32.93,343700.0,32.94,33.02,32.9,32.93,343700.0
2012-02-03 11:20:00,32.93,32.98,32.91,32.91,158800.0,32.93,32.98,32.91,32.91,158800.0
2012-02-03 11:25:00,32.93,32.94,32.85,32.89,219800.0,32.93,32.94,32.85,32.89,219800.0
2012-02-03 11:30:00,32.89,32.91,32.86,32.87,86300.0,32.89,32.91,32.86,32.87,86300.0
2012-02-03 11:35:00,32.88,32.92,32.84,32.85,62800.0,32.88,32.92,32.84,32.85,62800.0
2012-02-03 11:40:00,32.85,32.85,32.69,32.74,535500.0,32.85,32.85,32.69,32.74,535500.0
2012-02-03 11:45:00,32.74,32.79,32.73,32.77,111400.0,32.74,32.79,32.73,32.77,111400.0
2012-02-03 11:50:00,32.77,32.8,32.71,32.73,158500.0,32.77,32.8,32.71,32.73,158500.0
2012-02-03 11:55:00,32.72,32.72,32.57,32.59,586600.0,32.72,32.72,32.57,32.59,586600.0
2012-02-03 12:00:00,32.58,32.67,32.57,32.66,236800.0,32.58,32.67,32.57,32.66,236800.0
2012-02-03 12:05:00,32.66,32.78,32.65,32.78,185200.0,32.66,32.78,32.65,32.78,185200.0
2012-02-03 12:10:00,32.78,32.82,32.76,32.77,167400.0,32.78,32.82,32.76,32.77,167400.0
2012-02-03 12:15:00,32.77,32.8,32.72,32.75,137100.0,32.77,32.8,32.72,32.75,137100.0
2012-02-03 12:20:00,32.76,32.87,32.74,32.86,133400.0,32.76,32.87,32.74,32.86,133400.0
2012-02-03 12:25:00,32.86,32.94,32.85,32.93,316000.0,32.86,32.94,32.85,32.93,316000.0
2012-02-03 12:30:00,32.93,32.94,32.87,32.87,133300.0,32.93,32.94,32.87,32.87,133300.0
2012-02-03 12:35:00,32.87,32.91,32.83,32.91,146700.0,32.87,32.91,32.83,32.91,146700.0
2012-02-03 12:40:00,32.92,32.99,32.89,32.99,370400.0,32.92,32.99,32.89,32.99,370400.0
2012-02-03 12:45:00,32.99,33.01,32.89,32.89,257900.0,32.99,33.01,32.89,32.89,257900.0
2012-02-03 12:50:00,32.88,32.91,32.86,32.87,83400.0,32.88,32.91,32.86,32.87,83400.0
2012-02-03 12:55:00,32.87,32.89,32.8,32.83,83000.0,32.87,32.89,32.8,32.83,83000.0
2012-02-03 13:00:00,32.82,32.88,32.81,32.85,147500.0,32.82,32.88,32.81,32.85,147500.0
2012-02-03 13:05:00,32.84,32.84,32.78,32.8,64100.0,32.84,32.84,32.78,32.8,64100.0
2012-02-03 13:10:00,32.8,32.81,32.74,32.79,196100.0,32.8,32.81,32.74,32.79,196100.0
2012-02-03 13:15:00,32.79,32.83,32.71,32.76,178400.0,32.79,32.83,32.71,32.76,178400.0
2012-02-03 13:20:00,32.76,32.82,32.76,32.81,117700.0,32.76,32.82,32.76,32.81,117700.0
2012-02-03 13:25:00,32.8,32.84,32.75,32.79,122100.0,32.8,32.84,32.75,32.79,122100.0
2012-02-03 13:30:00,32.79,32.81,32.78,32.8,69900.0,32.79,32.81,32.78,32.8,69900.0
2012-02-03 13:35:00,32.79,32.79,32.74,32.74,101400.0,32.79,32.79,32.74,32.74,101400.0
2012-02-03 13:40:00,32.74,32.75,32.69,32.7,245800.0,32.74,32.75,32.69,32.7,245800.0
2012-02-03 13:45:00,32.7,32.76,32.68,32.76,302000.0,32.7,32.76,32.68,32.76,302000.0
2012-02-03 13:50:00,32.76,32.79,32.74,32.77,181500.0,32.76,32.79,32.74,32.77,181500.0
2012-02-03 13:55:00,32.76,32.78,32.75,32.77,70600.0,32.76,32.78,32.75,32.77,70600.0
2012-02-03 14:00:00,32.78,32.84,32.77,32.82,211600.0,32.78,32.84,32.77,32.82,211600.0
2012-02-03 14:05:00,32.83,32.83,32.8,32.81,148700.0,32.83,32.83,32.8,32.81,148700.0
2012-02-03 14:10:00,32.8,32.82,32.77,32.82,73900.0,32.8,32.82,32.77,32.82,73900.0
2012-02-03 14:15:00,32.82,32.87,32.79,32.81,214400.0,32.82,32.87,32.79,32.81,214400.0
2012-02-03 14:20:00,32.81,32.83,32.78,32.79,196500.0,32.81,32.83,32.78,32.79,196500.0
2012-02-03 14:25:00,32.79,32.82,32.79,32.8,67000.0,32.79,32.82,32.79,32.8,67000.0
2012-02-03 14:30:00,32.79,32.82,32.73,32.74,175500.0,32.79,32.82,32.73,32.74,175500.0
2012-02-03 14:35:00,32.75,32.75,32.69,32.69,159700.0,32.75,32.75,32.69,32.69,159700.0
2012-02-03 14:40:00,32.69,32.7,32.56,32.61,500600.0,32.69,32.7,32.56,32.61,500600.0
2012-02-03 14:45:00,32.6,32.62,32.51,32.59,461500.0,32.6,32.62,32.51,32.59,461500.0
2012-02-03 14:50:00,32.59,32.63,32.52,32.58,240000.0,32.59,32.63,32.52,32.58,240000.0
2012-02-03 14:55:00,32.59,32.66,32.58,32.59,163900.0,32.59,32.66,32.58,32.59,163900.0
2012-02-03 15:00:00,32.59,32.61,32.56,32.61,167900.0,32.59,32.61,32.56,32.61,167900.0
2012-02-03 15:05:00,32.62,32.66,32.61,32.61,162600.0,32.62,32.66,32.61,32.61,162600.0
2012-02-03 15:10:00,32.61,32.65,32.61,32.62,137000.0,32.61,32.65,32.61,32.62,137000.0
2012-02-03 15:15:00,32.61,32.62,32.52,32.57,335700.0,32.61,32.62,32.52,32.57,335700.0
2012-02-03 15:20:00,32.56,32.57,32.52,32.56,168900.0,32.56,32.57,32.52,32.56,168900.0
2012-02-03 15:25:00,32.55,32.58,32.54,32.56,79800.0,32.55,32.58,32.54,32.56,79800.0
2012-02-03 15:30:00,32.57,32.59,32.56,32.58,83600.0,32.57,32.59,32.56,32.58,83600.0
2012-02-03 15:35:00,32.58,32.61,32.57,32.61,131200.0,32.58,32.61,32.57,32.61,131200.0
2012-02-03 15:40:00,32.61,32.61,32.56,32.57,154200.0,32.61,32.61,32.56,32.57,154200.0
2012-02-03 15:45:00,32.57,32.58,32.55,32.57,132200.0,32.57,32.58,32.55,32.57,132200.0
2012-02-03 15:50:00,32.56,32.58,32.55,32.58,405400.0,32.56,32.58,32.55,32.58,405400.0
2012-02-03 15:55:00,32.58,32.7,32.57,32.69,941500.0,32.58,32.7,32.57,32.69,941500.0
2012-02-06 09:30:00,32.41,32.45,32.4,32.4,384200.0,32.41,32.45,32.4,32.4,384200.0
2012-02-06 09:35:00,32.41,32.43,32.37,32.41,234300.0,32.41,32.43,32.37,32.41,234300.0
2012-02-06 09:40:00,32.4,32.44,32.39,32.41,129500.0,32.4,32.44,32.39,32.41,129500.0
2012-02-06 09:45:00,32.42,32.54,32.42,32.53,260500.0,32.42,32.54,32.42,32.53,260500.0
2012-02-06 09:50:00,32.53,32.6,32.53,32.55,312000.0,32.53,32.6,32.53,32.55,312000.0
2012-02-06 09:55:00,32.56,32.57,32.51,32.51,268500.0,32.56,32.57,32.51,32.51,268500.0
2012-02-06 10:00:00,32.52,32.59,32.52,32.59,212300.0,32.52,32.59,32.52,32.59,212300.0
2012-02-06 10:05:00,32.59,32.64,32.56,32.56,182800.0,32.59,32.64,32.56,32.56,182800.0
2012-02-06 10:10:00,32.57,32.58,32.49,32.52,236200.0,32.57,32.58,32.49,32.52,236200.0
2012-02-06 10:15:00,32.52,32.61,32.51,32.52,193000.0,32.52,32.61,32.51,32.52,193000.0
2012-02-06 10:20:00,32.52,32.54,32.47,32.52,181400.0,32.52,32.54,32.47,32.52,181400.0
2012-02-06 10:25:00,32.51,32.58,32.5,32.54,396000.0,32.51,32.58,32.5,32.54,396000.0
2012-02-06 10:30:00,32.54,32.54,32.5,32.51,59400.0,32.54,32.54,32.5,32.51,59400.0
2012-02-06 10:35:00,32.5,32.51,32.43,32.46,183200.0,32.5,32.51,32.43,32.46,183200.0
2012-02-06 10:40:00,32.46,32.47,32.39,32.43,198800.0,32.46,32.47,32.39,32.43,198800.0
2012-02-06 10:45:00,32.43,32.49,32.42,32.46,183300.0,32.43,32.49,32.42,32.46,183300.0
2012-02-06 10:50:00,32.46,32.54,32.45,32.49,136000.0,32.46,32.54,32.45,32.49,136000.0
2012-02-06 10:55:00,32.49,32.6,32.49,32.59,229100.0,32.49,32.6,32.49,32.59,229100.0
2012-02-06 11:00:00,32.6,32.62,32.56,32.6,113200.0,32.6,32.62,32.56,32.6,113200.0
2012-02-06 11:05:00,32.6,32.74,32.6,32.72,429700.0,32.6,32.74,32.6,32.72,429700.0
2012-02-06 11:10:00,32.72,32.8,32.7,32.7,290800.0,32.72,32.8,32.7,32.7,290800.0
2012-02-06 11:15:00,32.7,32.76,32.69,32.75,203500.0,32.7,32.76,32.69,32.75,203500.0
2012-02-06 11:20:00,32.75,32.75,32.69,32.71,168900.0,32.75,32.75,32.69,32.71,168900.0
2012-02-06 11:25:00,32.7,32.71,32.66,32.71,188500.0,32.7,32.71,32.66,32.71,188500.0
2012-02-06 11:30:00,32.71,32.72,32.69,32.7,133900.0,32.71,32.72,32.69,32.7,133900.0
2012-02-06 11:35:00,32.7,32.7,32.63,32.67,88500.0,32.7,32.7,32.63,32.67,88500.0
2012-02-06 11:40:00,32.66,32.73,32.63,32.73,233900.0,32.66,32.73,32.63,32.73,233900.0
2012-02-06 11:45:00,32.73,32.78,32.72,32.73,219900.0,32.73,32.78,32.72,32.73,219900.0
2012-02-06 11:50:00,32.74,32.74,32.64,32.65,114500.0,32.74,32.74,32.64,32.65,114500.0
2012-02-06 11:55:00,32.66,32.75,32.63,32.73,258200.0,32.66,32.75,32.63,32.73,258200.0
2012-02-06 12:00:00,32.73,32.76,32.66,32.69,140000.0,32.73,32.76,32.66,32.69,140000.0
2012-02-06 12:05:00,32.69,32.7,32.62,32.63,92500.0,32.69,32.7,32.62,32.63,92500.0
2012-02-06 12:10:00,32.64,32.68,32.61,32.66,86100.0,32.64,32.68,32.61,32.66,86100.0
2012-02-06 12:15:00,32.67,32.71,32.67,32.69,71300.0,32.67,32.71,32.67,32.69,71300.0
2012-02-06 12:20:00,32.68,32.69,32.65,32.67,75300.0,32.68,32.69,32.65,32.67,75300.0
2012-02-06 12:25:00,32.67,32.69,32.66,32.66,69400.0,32.67,32.69,32.66,32.66,69400.0
2012-02-06 12:30:00,32.67,32.7,32.65,32.69,53700.0,32.67,32.7,32.65,32.69,53700.0
2012-02-06 12:35:00,32.69,32.74,32.68,32.72,194100.0,32.69,32.74,32.68,32.72,194100.0
2012-02-06 12:40:00,32.72,32.73,32.69,32.69,36800.0,32.72,32.73,32.69,32.69,36800.0
2012-02-06 12:45:00,32.7,32.72,32.67,32.7,76800.0,32.7,32.72,32.67,32.7,76800.0
2012-02-06 12:50:00,32.69,32.74,32.69,32.73,52600.0,32.69,32.74,32.69,32.73,52600.0
2012-02-06 12:55:00,32.74,32.79,32.73,32.75,166500.0,32.74,32.79,32.73,32.75,166500.0
2012-02-06 13:00:00,32.74,32.77,32.73,32.75,113600.0,32.74,32.77,32.73,32.75,113600.0
2012-02-06 13:05:00,32.74,32.75,32.68,32.72,134300.0,32.74,32.75,32.68,32.72,134300.0
2012-02-06 13:10:00,32.71,32.73,32.63,32.67,149600.0,32.71,32.73,32.63,32.67,149600.0
2012-02-06 13:15:00,32.66,32.78,32.66,32.75,294600.0,32.66,32.78,32.66,32.75,294600.0
2012-02-06 13:20:00,32.76,32.82,32.73,32.8,188800.0,32.76,32.82,32.73,32.8,188800.0
2012-02-06 13:25:00,32.79,32.91,32.75,32.8,473400.0,32.79,32.91,32.75,32.8,473400.0
2012-02-06 13:30:00,32.81,32.81,32.76,32.78,130500.0,32.81,32.81,32.76,32.78,130500.0
2012-02-06 13:35:00,32.79,32.79,32.75,32.75,40900.0,32.79,32.79,32.75,32.75,40900.0
2012-02-06 13:40:00,32.74,32.76,32.72,32.74,124700.0,32.74,32.76,32.72,32.74,124700.0
2012-02-06 13:45:00,32.73,32.74,32.71,32.73,63000.0,32.73,32.74,32.71,32.73,63000.0
2012-02-06 13:50:00,32.73,32.73,32.7,32.71,98400.0,32.73,32.73,32.7,32.71,98400.0
2012-02-06 13:55:00,32.71,32.76,32.69,32.75,171900.0,32.71,32.76,32.69,32.75,171900.0
2012-02-06 14:00:00,32.74,32.77,32.74,32.76,116700.0,32.74,32.77,32.74,32.76,116700.0
2012-02-06 14:05:00,32.76,32.76,32.72,32.74,78600.0,32.76,32.76,32.72,32.74,78600.0
2012-02-06 14:10:00,32.74,32.82,32.74,32.82,159700.0,32.74,32.82,32.74,32.82,159700.0
2012-02-06 14:15:00,32.81,32.82,32.75,32.75,132000.0,32.81,32.82,32.75,32.75,132000.0
2012-02-06 14:20:00,32.76,32.78,32.72,32.78,94300.0,32.76,32.78,32.72,32.78,94300.0
2012-02-06 14:25:00,32.78,32.81,32.77,32.79,103600.0,32.78,32.81,32.77,32.79,103600.0
2012-02-06 14:30:00,32.8,32.81,32.79,32.8,38800.0,32.8,32.81,32.79,32.8,38800.0
2012-02-06 14:35:00,32.8,32.81,32.78,32.79,187800.0,32.8,32.81,32.78,32.79,187800.0
2012-02-06 14:40:00,32.79,32.8,32.75,32.77,98900.0,32.79,32.8,32.75,32.77,98900.0
2012-02-06 14:45:00,32.77,32.77,32.74,32.76,55400.0,32.77,32.77,32.74,32.76,55400.0
2012-02-06 14:50:00,32.76,32.76,32.73,32.76,63800.0,32.76,32.76,32.73,32.76,63800.0
2012-02-06 14:55:00,32.76,32.78,32.75,32.77,58300.0,32.76,32.78,32.75,32.77,58300.0
2012-02-06 15:00:00,32.77,32.79,32.76,32.77,97700.0,32.77,32.79,32.76,32.77,97700.0
2012-02-06 15:05:00,32.77,32.78,32.74,32.75,74300.0,32.77,32.78,32.74,32.75,74300.0
2012-02-06 15:10:00,32.74,32.77,32.74,32.77,108900.0,32.74,32.77,32.74,32.77,108900.0
2012-02-06 15:15:00,32.77,32.78,32.76,32.78,55700.0,32.77,32.78,32.76,32.78,55700.0
2012-02-06 15:20:00,32.77,32.79,32.77,32.77,102000.0,32.77,32.79,32.77,32.77,102000.0
2012-02-06 15:25:00,32.77,32.79,32.76,32.79,62700.0,32.77,32.79,32.76,32.79,62700.0
2012-02-06 15:30:00,32.78,32.79,32.74,32.75,108300.0,32.78,32.79,32.74,32.75,108300.0
2012-02-06 15:35:00,32.75,32.77,32.74,32.76,61500.0,32.75,32.77,32.74,32.76,61500.0
2012-02-06 15:40:00,32.76,32.77,32.73,32.74,272700.0,32.76,32.77,32.73,32.74,272700.0
2012-02-06 15:45:00,32.74,32.76,32.7,32.7,217500.0,32.74,32.76,32.7,32.7,217500.0
2012-02-06 15:50:00,32.7,32.72,32.7,32.7,165300.0,32.7,32.72,32.7,32.7,165300.0
2012-02-06 15:55:00,32.7,32.72,32.68,32.69,257600.0,32.7,32.72,32.68,32.69,257600.0
2012-02-07 09:30:00,32.52,32.6,32.51,32.57,287400.0,32.52,32.6,32.51,32.57,287400.0
2012-02-07 09:35:00,32.57,32.59,32.45,32.46,264300.0,32.57,32.59,32.45,32.46,264300.0
2012-02-07 09:40:00,32.46,32.5,32.42,32.45,123900.0,32.46,32.5,32.42,32.45,123900.0
2012-02-07 09:45:00,32.45,32.45,32.38,32.44,296500.0,32.45,32.45,32.38,32.44,296500.0
2012-02-07 09:50:00,32.43,32.44,32.37,32.39,178100.0,32.43,32.44,32.37,32.39,178100.0
2012-02-07 09:55:00,32.4,32.49,32.37,32.47,278100.0,32.4,32.49,32.37,32.47,278100.0
2012-02-07 10:00:00,32.48,32.53,32.43,32.47,302100.0,32.48,32.53,32.43,32.47,302100.0
2012-02-07 10:05:00,32.47,32.57,32.46,32.56,283300.0,32.47,32.57,32.46,32.56,283300.0
2012-02-07 10:10:00,32.56,32.75,32.54,32.75,964400.0,32.56,32.75,32.54,32.75,964400.0
2012-02-07 10:15:00,32.75,32.82,32.72,32.76,343500.0,32.75,32.82,32.72,32.76,343500.0
2012-02-07 10:20:00,32.75,32.9,32.71,32.87,557200.0,32.75,32.9,32.71,32.87,557200.0
2012-02-07 10:25:00,32.87,32.92,32.75,32.77,603500.0,32.87,32.92,32.75,32.77,603500.0
2012-02-07 10:30:00,32.78,32.82,32.76,32.77,266000.0,32.78,32.82,32.76,32.77,266000.0
2012-02-07 10:35:00,32.78,32.79,32.73,32.76,198200.0,32.78,32.79,32.73,32.76,198200.0
2012-02-07 10:40:00,32.77,32.92,32.77,32.86,641000.0,32.77,32.92,32.77,32.86,641000.0
2012-02-07 10:45:00,32.86,32.93,32.83,32.86,484600.0,32.86,32.93,32.83,32.86,484600.0
2012-02-07 10:50:00,32.85,32.95,32.85,32.88,359600.0,32.85,32.95,32.85,32.88,359600.0
2012-02-07 10:55:00,32.87,32.94,32.84,32.92,335400.0,32.87,32.94,32.84,32.92,335400.0
2012-02-07 11:00:00,32.93,32.98,32.87,32.88,265800.0,32.93,32.98,32.87,32.88,265800.0
2012-02-07 11:05:00,32.89,32.95,32.85,32.88,299400.0,32.89,32.95,32.85,32.88,299400.0
2012-02-07 11:10:00,32.88,33.0,32.88,32.98,418100.0,32.88,33.0,32.88,32.98,418100.0
2012-02-07 11:15:00,32.98,33.01,32.93,32.95,314800.0,32.98,33.01,32.93,32.95,314800.0
2012-02-07 11:20:00,32.95,32.99,32.91,32.96,335700.0,32.95,32.99,32.91,32.96,335700.0
2012-02-07 11:25:00,32.96,32.96,32.89,32.91,182200.0,32.96,32.96,32.89,32.91,182200.0
2012-02-07 11:30:00,32.91,32.92,32.79,32.86,457000.0,32.91,32.92,32.79,32.86,457000.0
2012-02-07 11:35:00,32.85,32.91,32.81,32.88,208800.0,32.85,32.91,32.81,32.88,208800.0
2012-02-07 11:40:00,32.89,32.9,32.85,32.86,67600.0,32.89,32.9,32.85,32.86,67600.0
2012-02-07 11:45:00,32.87,32.89,32.84,32.85,136700.0,32.87,32.89,32.84,32.85,136700.0
2012-02-07 11:50:00,32.85,32.89,32.85,32.87,110200.0,32.85,32.89,32.85,32.87,110200.0
2012-02-07 11:55:00,32.87,32.97,32.87,32.97,213100.0,32.87,32.97,32.87,32.97,213100.0
2012-02-07 12:00:00,32.97,33.0,32.89,32.89,361000.0,32.97,33.0,32.89,32.89,361000.0
2012-02-07 12:05:00,32.89,32.91,32.84,32.88,142900.0,32.89,32.91,32.84,32.88,142900.0
2012-02-07 12:10:00,32.88,32.93,32.87,32.92,128100.0,32.88,32.93,32.87,32.92,128100.0
2012-02-07 12:15:00,32.91,32.95,32.9,32.94,106300.0,32.91,32.95,32.9,32.94,106300.0
2012-02-07 12:20:00,32.95,33.09,32.94,33.07,582600.0,32.95,33.09,32.94,33.07,582600.0
2012-02-07 12:25:00,33.08,33.1,33.01,33.05,532700.0,33.08,33.1,33.01,33.05,532700.0
2012-02-07 12:30:00,33.06,33.06,32.99,33.05,76700.0,33.06,33.06,32.99,33.05,76700.0
2012-02-07 12:35:00,33.05,33.1,33.04,33.07,102900.0,33.05,33.1,33.04,33.07,102900.0
2012-02-07 12:40:00,33.07,33.13,33.07,33.12,200600.0,33.07,33.13,33.07,33.12,200600.0
2012-02-07 12:45:00,33.12,33.18,33.11,33.17,230800.0,33.12,33.18,33.11,33.17,230800.0
2012-02-07 12:50:00,33.16,33.25,33.16,33.21,382500.0,33.16,33.25,33.16,33.21,382500.0
2012-02-07 12:55:00,33.21,33.27,33.2,33.22,381200.0,33.21,33.27,33.2,33.22,381200.0
2012-02-07 13:00:00,33.25,33.25,33.21,33.24,97300.0,33.25,33.25,33.21,33.24,97300.0
2012-02-07 13:05:00,33.24,33.26,33.17,33.17,280000.0,33.24,33.26,33.17,33.17,280000.0
2012-02-07 13:10:00,33.17,33.19,33.15,33.17,149600.0,33.17,33.19,33.15,33.17,149600.0
2012-02-07 13:15:00,33.18,33.2,33.11,33.12,222200.0,33.18,33.2,33.11,33.12,222200.0
2012-02-07 13:20:00,33.12,33.27,33.09,33.25,444400.0,33.12,33.27,33.09,33.25,444400.0
2012-02-07 13:25:00,33.26,33.3,33.25,33.29,265100.0,33.26,33.3,33.25,33.29,265100.0
2012-02-07 13:30:00,33.3,33.34,33.26,33.29,272500.0,33.3,33.34,33.26,33.29,272500.0
2012-02-07 13:35:00,33.28,33.4,33.27,33.37,422100.0,33.28,33.4,33.27,33.37,422100.0
2012-02-07 13:40:00,33.37,33.37,33.28,33.3,285900.0,33.37,33.37,33.28,33.3,285900.0
2012-02-07 13:45:00,33.31,33.39,33.3,33.39,100500.0,33.31,33.39,33.3,33.39,100500.0
2012-02-07 13:50:00,33.38,33.39,33.31,33.36,204200.0,33.38,33.39,33.31,33.36,204200.0
2012-02-07 13:55:00,33.36,33.36,33.28,33.3,183400.0,33.36,33.36,33.28,33.3,183400.0
2012-02-07 14:00:00,33.3,33.31,33.29,33.29,57900.0,33.3,33.31,33.29,33.29,57900.0
2012-02-07 14:05:00,33.3,33.3,33.26,33.28,159100.0,33.3,33.3,33.26,33.28,159100.0
2012-02-07 14:10:00,33.29,33.33,33.28,33.32,172200.0,33.29,33.33,33.28,33.32,172200.0
2012-02-07 14:15:00,33.32,33.34,33.28,33.3,111800.0,33.32,33.34,33.28,33.3,111800.0
2012-02-07 14:20:00,33.3,33.32,33.25,33.25,153000.0,33.3,33.32,33.25,33.25,153000.0
2012-02-07 14:25:00,33.25,33.27,33.22,33.23,140000.0,33.25,33.27,33.22,33.23,140000.0
2012-02-07 14:30:00,33.22,33.27,33.22,33.24,88000.0,33.22,33.27,33.22,33.24,88000.0
2012-02-07 14:35:00,33.24,33.27,33.23,33.26,56800.0,33.24,33.27,33.23,33.26,56800.0
2012-02-07 14:40:00,33.26,33.28,33.23,33.25,74200.0,33.26,33.28,33.23,33.25,74200.0
2012-02-07 14:45:00,33.24,33.29,33.24,33.28,32700.0,33.24,33.29,33.24,33.28,32700.0
2012-02-07 14:50:00,33.28,33.3,33.27,33.27,34400.0,33.28,33.3,33.27,33.27,34400.0
2012-02-07 14:55:00,33.28,33.28,33.23,33.28,77400.0,33.28,33.28,33.23,33.28,77400.0
2012-02-07 15:00:00,33.28,33.31,33.27,33.31,82400.0,33.28,33.31,33.27,33.31,82400.0
2012-02-07 15:05:00,33.32,33.35,33.3,33.34,150400.0,33.32,33.35,33.3,33.34,150400.0
2012-02-07 15:10:00,33.34,33.34,33.32,33.32,59000.0,33.34,33.34,33.32,33.32,59000.0
2012-02-07 15:15:00,33.33,33.34,33.31,33.33,96100.0,33.33,33.34,33.31,33.33,96100.0
2012-02-07 15:20:00,33.32,33.34,33.31,33.31,71100.0,33.32,33.34,33.31,33.31,71100.0
2012-02-07 15:25:00,33.32,33.34,33.31,33.34,57400.0,33.32,33.34,33.31,33.34,57400.0
2012-02-07 15:30:00,33.34,33.34,33.27,33.3,90000.0,33.34,33.34,33.27,33.3,90000.0
2012-02-07 15:35:00,33.3,33.31,33.26,33.29,157600.0,33.3,33.31,33.26,33.29,157600.0
2012-02-07 15:40:00,33.28,33.29,33.26,33.29,130000.0,33.28,33.29,33.26,33.29,130000.0
2012-02-07 15:45:00,33.28,33.3,33.25,33.27,157700.0,33.28,33.3,33.25,33.27,157700.0
2012-02-07 15:50:00,33.26,33.28,33.25,33.26,135100.0,33.26,33.28,33.25,33.26,135100.0
2012-02-07 15:55:00,33.27,33.27,33.22,33.25,448800.0,33.27,33.27,33.22,33.25,448800.0
2012-02-08 09:30:00,33.26,33.33,33.25,33.3,281800.0,33.26,33.33,33.25,33.3,281800.0
2012-02-08 09:35:00,33.31,33.32,33.21,33.21,196500.0,33.31,33.32,33.21,33.21,196500.0
2012-02-08 09:40:00,33.22,33.39,33.21,33.36,335200.0,33.22,33.39,33.21,33.36,335200.0
2012-02-08 09:45:00,33.37,33.42,33.36,33.4,416400.0,33.37,33.42,33.36,33.4,416400.0
2012-02-08 09:50:00,33.4,33.41,33.36,33.38,211600.0,33.4,33.41,33.36,33.38,211600.0
2012-02-08 09:55:00,33.38,33.39,33.31,33.33,202800.0,33.38,33.39,33.31,33.33,202800.0
2012-02-08 10:00:00,33.33,33.42,33.31,33.41,212000.0,33.33,33.42,33.31,33.41,212000.0
2012-02-08 10:05:00,33.41,33.43,33.39,33.4,193100.0,33.41,33.43,33.39,33.4,193100.0
2012-02-08 10:10:00,33.41,33.43,33.39,33.4,93700.0,33.41,33.43,33.39,33.4,93700.0
2012-02-08 10:15:00,33.41,33.41,33.36,33.36,84900.0,33.41,33.41,33.36,33.36,84900.0
2012-02-08 10:20:00,33.37,33.37,33.3,33.3,211800.0,33.37,33.37,33.3,33.3,211800.0
2012-02-08 10:25:00,33.31,33.31,33.24,33.3,260700.0,33.31,33.31,33.24,33.3,260700.0
2012-02-08 10:30:00,33.3,33.3,33.22,33.25,454600.0,33.3,33.3,33.22,33.25,454600.0
2012-02-08 10:35:00,33.25,33.25,33.03,33.1,1001300.0,33.25,33.25,33.03,33.1,1001300.0
2012-02-08 10:40:00,33.1,33.11,32.95,33.06,758800.0,33.1,33.11,32.95,33.06,758800.0
2012-02-08 10:45:00,33.05,33.14,33.02,33.13,212800.0,33.05,33.14,33.02,33.13,212800.0
2012-02-08 10:50:00,33.13,33.17,33.11,33.17,234300.0,33.13,33.17,33.11,33.17,234300.0
2012-02-08 10:55:00,33.17,33.2,33.07,33.2,163500.0,33.17,33.2,33.07,33.2,163500.0
2012-02-08 11:00:00,33.2,33.2,33.07,33.08,114100.0,33.2,33.2,33.07,33.08,114100.0
2012-02-08 11:05:00,33.08,33.08,32.94,33.0,503700.0,33.08,33.08,32.94,33.0,503700.0
2012-02-08 11:10:00,33.0,33.0,32.86,32.99,524300.0,33.0,33.0,32.86,32.99,524300.0
2012-02-08 11:15:00,32.99,32.99,32.91,32.92,197200.0,32.99,32.99,32.91,32.92,197200.0
2012-02-08 11:20:00,32.92,32.97,32.91,32.96,297900.0,32.92,32.97,32.91,32.96,297900.0
2012-02-08 11:25:00,32.96,33.03,32.93,33.03,130300.0,32.96,33.03,32.93,33.03,130300.0
2012-02-08 11:30:00,33.03,33.06,32.96,32.97,281100.0,33.03,33.06,32.96,32.97,281100.0
2012-02-08 11:35:00,32.98,32.99,32.85,32.91,446300.0,32.98,32.99,32.85,32.91,446300.0
2012-02-08 11:40:00,32.91,32.92,32.78,32.79,738300.0,32.91,32.92,32.78,32.79,738300.0
2012-02-08 11:45:00,32.78,32.8,32.7,32.75,527100.0,32.78,32.8,32.7,32.75,527100.0
2012-02-08 11:50:00,32.75,32.86,32.71,32.86,451500.0,32.75,32.86,32.71,32.86,451500.0
2012-02-08 11:55:00,32.86,32.88,32.82,32.84,288100.0,32.86,32.88,32.82,32.84,288100.0
2012-02-08 12:00:00,32.84,32.86,32.77,32.83,174500.0,32.84,32.86,32.77,32.83,174500.0
2012-02-08 12:05:00,32.82,32.86,32.81,32.82,44700.0,32.82,32.86,32.81,32.82,44700.0
2012-02-08 12:10:00,32.83,32.89,32.82,32.87,135100.0,32.83,32.89,32.82,32.87,135100.0
2012-02-08 12:15:00,32.86,32.87,32.83,32.86,145900.0,32.86,32.87,32.83,32.86,145900.0
2012-02-08 12:20:00,32.87,32.93,32.83,32.9,237900.0,32.87,32.93,32.83,32.9,237900.0
2012-02-08 12:25:00,32.91,32.97,32.89,32.97,143800.0,32.91,32.97,32.89,32.97,143800.0
2012-02-08 12:30:00,32.97,32.97,32.89,32.93,136500.0,32.97,32.97,32.89,32.93,136500.0
2012-02-08 12:35:00,32.94,32.97,32.92,32.96,142400.0,32.94,32.97,32.92,32.96,142400.0
2012-02-08 12:40:00,32.96,32.98,32.95,32.96,51000.0,32.96,32.98,32.95,32.96,51000.0
2012-02-08 12:45:00,32.97,32.97,32.94,32.94,51100.0,32.97,32.97,32.94,32.94,51100.0
2012-02-08 12:50:00,32.94,33.0,32.93,33.0,56700.0,32.94,33.0,32.93,33.0,56700.0
2012-02-08 12:55:00,33.0,33.0,32.95,33.0,90900.0,33.0,33.0,32.95,33.0,90900.0
2012-02-08 13:00:00,33.0,33.01,32.94,32.96,64100.0,33.0,33.01,32.94,32.96,64100.0
2012-02-08 13:05:00,32.96,32.97,32.89,32.9,63800.0,32.96,32.97,32.89,32.9,63800.0
2012-02-08 13:10:00,32.89,32.91,32.82,32.83,349500.0,32.89,32.91,32.82,32.83,349500.0
2012-02-08 13:15:00,32.84,32.85,32.75,32.79,356600.0,32.84,32.85,32.75,32.79,356600.0
2012-02-08 13:20:00,32.8,32.8,32.73,32.76,117100.0,32.8,32.8,32.73,32.76,117100.0
2012-02-08 13:25:00,32.77,32.85,32.76,32.81,182400.0,32.77,32.85,32.76,32.81,182400.0
2012-02-08 13:30:00,32.81,32.81,32.76,32.78,59600.0,32.81,32.81,32.76,32.78,59600.0
2012-02-08 13:35:00,32.78,32.84,32.77,32.83,93400.0,32.78,32.84,32.77,32.83,93400.0
2012-02-08 13:40:00,32.83,32.83,32.77,32.79,123600.0,32.83,32.83,32.77,32.79,123600.0
2012-02-08 13:45:00,32.79,32.81,32.77,32.81,84500.0,32.79,32.81,32.77,32.81,84500.0
2012-02-08 13:50:00,32.82,32.83,32.8,32.82,53000.0,32.82,32.83,32.8,32.82,53000.0
2012-02-08 13:55:00,32.82,32.85,32.8,32.83,66700.0,32.82,32.85,32.8,32.83,66700.0
2012-02-08 14:00:00,32.83,32.85,32.8,32.83,133900.0,32.83,32.85,32.8,32.83,133900.0
2012-02-08 14:05:00,32.83,32.85,32.81,32.84,68900.0,32.83,32.85,32.81,32.84,68900.0
2012-02-08 14:10:00,32.84,32.85,32.83,32.84,39600.0,32.84,32.85,32.83,32.84,39600.0
2012-02-08 14:15:00,32.85,32.88,32.84,32.87,78600.0,32.85,32.88,32.84,32.87,78600.0
2012-02-08 14:20:00,32.88,32.88,32.85,32.86,60800.0,32.88,32.88,32.85,32.86,60800.0
2012-02-08 14:25:00,32.86,32.92,32.86,32.92,104500.0,32.86,32.92,32.86,32.92,104500.0
2012-02-08 14:30:00,32.91,32.92,32.9,32.91,84800.0,32.91,32.92,32.9,32.91,84800.0
2012-02-08 14:35:00,32.91,32.92,32.9,32.92,57400.0,32.91,32.92,32.9,32.92,57400.0
2012-02-08 14:40:00,32.91,32.96,32.9,32.95,75600.0,32.91,32.96,32.9,32.95,75600.0
2012-02-08 14:45:00,32.95,32.96,32.92,32.92,55800.0,32.95,32.96,32.92,32.92,55800.0
2012-02-08 14:50:00,32.92,32.93,32.89,32.9,84200.0,32.92,32.93,32.89,32.9,84200.0
2012-02-08 14:55:00,32.91,32.93,32.88,32.88,80600.0,32.91,32.93,32.88,32.88,80600.0
2012-02-08 15:00:00,32.88,32.94,32.87,32.92,107300.0,32.88,32.94,32.87,32.92,107300.0
2012-02-08 15:05:00,32.93,32.99,32.93,32.98,192500.0,32.93,32.99,32.93,32.98,192500.0
2012-02-08 15:10:00,32.99,33.0,32.98,32.98,27400.0,32.99,33.0,32.98,32.98,27400.0
2012-02-08 15:15:00,32.97,33.0,32.97,32.99,98300.0,32.97,33.0,32.97,32.99,98300.0
2012-02-08 15:20:00,33.0,33.0,32.96,32.98,174600.0,33.0,33.0,32.96,32.98,174600.0
2012-02-08 15:25:00,32.97,32.99,32.97,32.99,25300.0,32.97,32.99,32.97,32.99,25300.0
2012-02-08 15:30:00,32.99,33.0,32.98,32.98,66100.0,32.99,33.0,32.98,32.98,66100.0
2012-02-08 15:35:00,32.99,33.02,32.99,32.99,79300.0,32.99,33.02,32.99,32.99,79300.0
2012-02-08 15:40:00,32.99,33.04,32.97,33.03,180200.0,32.99,33.04,32.97,33.03,180200.0
2012-02-08 15:45:00,33.03,33.04,33.01,33.01,119400.0,33.03,33.04,33.01,33.01,119400.0
2012-02-08 15:50:00,33.01,33.01,32.97,32.99,168600.0,33.01,33.01,32.97,32.99,168600.0
2012-02-08 15:55:00,32.99,33.03,32.99,33.03,271000.0,32.99,33.03,32.99,33.03,271000.0
2012-02-09 09:30:00,33.37,33.47,33.29,33.35,535100.0,33.37,33.47,33.29,33.35,535100.0
2012-02-09 09:35:00,33.35,33.35,33.2,33.26,456500.0,33.35,33.35,33.2,33.26,456500.0
2012-02-09 09:40:00,33.25,33.3,33.22,33.29,181100.0,33.25,33.3,33.22,33.29,181100.0
2012-02-09 09:45:00,33.29,33.36,33.28,33.31,308400.0,33.29,33.36,33.28,33.31,308400.0
2012-02-09 09:50:00,33.31,33.39,33.28,33.32,232300.0,33.31,33.39,33.28,33.32,232300.0
2012-02-09 09:55:00,33.31,33.39,33.3,33.32,229200.0,33.31,33.39,33.3,33.32,229200.0
2012-02-09 10:00:00,33.33,33.36,33.24,33.27,236600.0,33.33,33.36,33.24,33.27,236600.0
2012-02-09 10:05:00,33.27,33.32,33.1,33.15,544600.0,33.27,33.32,33.1,33.15,544600.0
2012-02-09 10:10:00,33.15,33.24,33.15,33.24,248700.0,33.15,33.24,33.15,33.24,248700.0
2012-02-09 10:15:00,33.24,33.3,33.21,33.27,176600.0,33.24,33.3,33.21,33.27,176600.0
2012-02-09 10:20:00,33.27,33.27,33.14,33.2,288500.0,33.27,33.27,33.14,33.2,288500.0
2012-02-09 10:25:00,33.2,33.23,33.15,33.19,351300.0,33.2,33.23,33.15,33.19,351300.0
2012-02-09 10:30:00,33.18,33.18,33.08,33.14,164200.0,33.18,33.18,33.08,33.14,164200.0
2012-02-09 10:35:00,33.14,33.18,33.09,33.15,137400.0,33.14,33.18,33.09,33.15,137400.0
2012-02-09 10:40:00,33.15,33.26,33.15,33.16,286600.0,33.15,33.26,33.15,33.16,286600.0
2012-02-09 10:45:00,33.17,33.25,33.17,33.23,150700.0,33.17,33.25,33.17,33.23,150700.0
2012-02-09 10:50:00,33.23,33.24,33.21,33.23,67900.0,33.23,33.24,33.21,33.23,67900.0
2012-02-09 10:55:00,33.23,33.31,33.22,33.26,211600.0,33.23,33.31,33.22,33.26,211600.0
2012-02-09 11:00:00,33.27,33.27,33.18,33.22,271300.0,33.27,33.27,33.18,33.22,271300.0
2012-02-09 11:05:00,33.23,33.25,33.18,33.18,87900.0,33.23,33.25,33.18,33.18,87900.0
2012-02-09 11:10:00,33.18,33.27,33.18,33.26,218800.0,33.18,33.27,33.18,33.26,218800.0
2012-02-09 11:15:00,33.26,33.26,33.16,33.19,178700.0,33.26,33.26,33.16,33.19,178700.0
2012-02-09 11:20:00,33.19,33.21,33.13,33.16,224400.0,33.19,33.21,33.13,33.16,224400.0
2012-02-09 11:25:00,33.17,33.19,33.0,33.04,475600.0,33.17,33.19,33.0,33.04,475600.0
2012-02-09 11:30:00,33.05,33.07,33.01,33.05,172500.0,33.05,33.07,33.01,33.05,172500.0
2012-02-09 11:35:00,33.05,33.1,32.96,33.0,325000.0,33.05,33.1,32.96,33.0,325000.0
2012-02-09 11:40:00,33.0,33.0,32.95,32.99,110100.0,33.0,33.0,32.95,32.99,110100.0
2012-02-09 11:45:00,32.99,33.07,32.98,33.05,114300.0,32.99,33.07,32.98,33.05,114300.0
2012-02-09 11:50:00,33.05,33.17,33.05,33.14,370600.0,33.05,33.17,33.05,33.14,370600.0
2012-02-09 11:55:00,33.14,33.15,33.05,33.08,213600.0,33.14,33.15,33.05,33.08,213600.0
2012-02-09 12:00:00,33.09,33.19,33.08,33.15,255100.0,33.09,33.19,33.08,33.15,255100.0
2012-02-09 12:05:00,33.15,33.18,33.15,33.16,52400.0,33.15,33.18,33.15,33.16,52400.0
2012-02-09 12:10:00,33.16,33.17,33.1,33.11,60800.0,33.16,33.17,33.1,33.11,60800.0
2012-02-09 12:15:00,33.11,33.16,33.1,33.13,188100.0,33.11,33.16,33.1,33.13,188100.0
2012-02-09 12:20:00,33.13,33.17,33.13,33.15,75500.0,33.13,33.17,33.13,33.15,75500.0
2012-02-09 12:25:00,33.14,33.16,33.09,33.1,89000.0,33.14,33.16,33.09,33.1,89000.0
2012-02-09 12:30:00,33.09,33.09,33.05,33.09,104500.0,33.09,33.09,33.05,33.09,104500.0
2012-02-09 12:35:00,33.1,33.1,33.06,33.07,55200.0,33.1,33.1,33.06,33.07,55200.0
2012-02-09 12:40:00,33.07,33.13,33.07,33.09,76900.0,33.07,33.13,33.07,33.09,76900.0
2012-02-09 12:45:00,33.09,33.15,32.98,33.01,290100.0,33.09,33.15,32.98,33.01,290100.0
2012-02-09 12:50:00,33.0,33.04,32.97,33.0,390300.0,33.0,33.04,32.97,33.0,390300.0
2012-02-09 12:55:00,33.01,33.03,32.96,33.02,105900.0,33.01,33.03,32.96,33.02,105900.0
2012-02-09 13:00:00,33.03,33.06,32.99,33.0,82300.0,33.03,33.06,32.99,33.0,82300.0
2012-02-09 13:05:00,33.0,33.0,32.9,32.92,184000.0,33.0,33.0,32.9,32.92,184000.0
2012-02-09 13:10:00,32.92,32.96,32.91,32.94,83700.0,32.92,32.96,32.91,32.94,83700.0
2012-02-09 13:15:00,32.95,33.02,32.95,32.99,78800.0,32.95,33.02,32.95,32.99,78800.0
2012-02-09 13:20:00,33.0,33.02,32.94,32.97,150500.0,33.0,33.02,32.94,32.97,150500.0
2012-02-09 13:25:00,32.96,33.06,32.95,33.04,146800.0,32.96,33.06,32.95,33.04,146800.0
2012-02-09 13:30:00,33.03,33.07,32.99,33.0,93100.0,33.03,33.07,32.99,33.0,93100.0
2012-02-09 13:35:00,33.0,33.03,32.97,32.99,82100.0,33.0,33.03,32.97,32.99,82100.0
2012-02-09 13:40:00,32.99,33.02,32.96,32.98,176400.0,32.99,33.02,32.96,32.98,176400.0
2012-02-09 13:45:00,32.97,33.03,32.96,33.0,114000.0,32.97,33.03,32.96,33.0,114000.0
2012-02-09 13:50:00,33.0,33.04,33.0,33.01,61400.0,33.0,33.04,33.0,33.01,61400.0
2012-02-09 13:55:00,33.01,33.03,32.92,32.93,179300.0,33.01,33.03,32.92,32.93,179300.0
2012-02-09 14:00:00,32.93,32.98,32.91,32.96,153600.0,32.93,32.98,32.91,32.96,153600.0
2012-02-09 14:05:00,32.96,32.97,32.82,32.84,434200.0,32.96,32.97,32.82,32.84,434200.0
2012-02-09 14:10:00,32.83,32.94,32.81,32.89,270000.0,32.83,32.94,32.81,32.89,270000.0
2012-02-09 14:15:00,32.88,32.9,32.8,32.83,204200.0,32.88,32.9,32.8,32.83,204200.0
2012-02-09 14:20:00,32.83,32.91,32.83,32.87,95600.0,32.83,32.91,32.83,32.87,95600.0
2012-02-09 14:25:00,32.87,32.94,32.86,32.89,84000.0,32.87,32.94,32.86,32.89,84000.0
2012-02-09 14:30:00,32.88,32.93,32.88,32.91,49200.0,32.88,32.93,32.88,32.91,49200.0
2012-02-09 14:35:00,32.91,32.93,32.89,32.92,82300.0,32.91,32.93,32.89,32.92,82300.0
2012-02-09 14:40:00,32.92,32.95,32.9,32.91,102200.0,32.92,32.95,32.9,32.91,102200.0
2012-02-09 14:45:00,32.9,32.93,32.9,32.9,122000.0,32.9,32.93,32.9,32.9,122000.0
2012-02-09 14:50:00,32.89,32.91,32.81,32.83,309000.0,32.89,32.91,32.81,32.83,309000.0
2012-02-09 14:55:00,32.83,32.88,32.83,32.87,54600.0,32.83,32.88,32.83,32.87,54600.0
2012-02-09 15:00:00,32.87,32.91,32.85,32.88,134000.0,32.87,32.91,32.85,32.88,134000.0
2012-02-09 15:05:00,32.88,32.92,32.88,32.89,109700.0,32.88,32.92,32.88,32.89,109700.0
2012-02-09 15:10:00,32.89,32.95,32.89,32.9,128800.0,32.89,32.95,32.89,32.9,128800.0
2012-02-09 15:15:00,32.9,32.92,32.88,32.88,70700.0,32.9,32.92,32.88,32.88,70700.0
2012-02-09 15:20:00,32.88,32.89,32.88,32.88,70400.0,32.88,32.89,32.88,32.88,70400.0
2012-02-09 15:25:00,32.88,32.91,32.88,32.89,75400.0,32.88,32.91,32.88,32.89,75400.0
2012-02-09 15:30:00,32.9,32.9,32.89,32.89,51600.0,32.9,32.9,32.89,32.89,51600.0
2012-02-09 15:35:00,32.89,32.93,32.89,32.91,82200.0,32.89,32.93,32.89,32.91,82200.0
2012-02-09 15:40:00,32.91,32.92,32.89,32.9,84100.0,32.91,32.92,32.89,32.9,84100.0
2012-02-09 15:45:00,32.9,32.91,32.88,32.89,107800.0,32.9,32.91,32.88,32.89,107800.0
2012-02-09 15:50:00,32.88,32.9,32.87,32.88,182500.0,32.88,32.9,32.87,32.88,182500.0
2012-02-09 15:55:00,32.88,32.9,32.86,32.89,272400.0,32.88,32.9,32.86,32.89,272400.0
2012-02-10 09:30:00,32.55,32.58,32.47,32.56,450100.0,32.55,32.58,32.47,32.56,450100.0
2012-02-10 09:35:00,32.56,32.57,32.45,32.56,200400.0,32.56,32.57,32.45,32.56,200400.0
2012-02-10 09:40:00,32.55,32.57,32.5,32.54,257300.0,32.55,32.57,32.5,32.54,257300.0
2012-02-10 09:45:00,32.54,32.57,32.5,32.54,227400.0,32.54,32.57,32.5,32.54,227400.0
2012-02-10 09:50:00,32.55,32.58,32.51,32.55,128100.0,32.55,32.58,32.51,32.55,128100.0
2012-02-10 09:55:00,32.56,32.58,32.42,32.44,303500.0,32.56,32.58,32.42,32.44,303500.0
2012-02-10 10:00:00,32.43,32.45,32.38,32.42,232300.0,32.43,32.45,32.38,32.42,232300.0
2012-02-10 10:05:00,32.42,32.47,32.38,32.45,265700.0,32.42,32.47,32.38,32.45,265700.0
2012-02-10 10:10:00,32.45,32.55,32.42,32.46,315600.0,32.45,32.55,32.42,32.46,315600.0
2012-02-10 10:15:00,32.46,32.68,32.45,32.67,327500.0,32.46,32.68,32.45,32.67,327500.0
2012-02-10 10:20:00,32.66,32.66,32.59,32.61,168300.0,32.66,32.66,32.59,32.61,168300.0
2012-02-10 10:25:00,32.61,32.67,32.6,32.65,170000.0,32.61,32.67,32.6,32.65,170000.0
2012-02-10 10:30:00,32.65,32.73,32.64,32.68,310300.0,32.65,32.73,32.64,32.68,310300.0
2012-02-10 10:35:00,32.68,32.68,32.6,32.62,184600.0,32.68,32.68,32.6,32.62,184600.0
2012-02-10 10:40:00,32.62,32.67,32.56,32.62,231400.0,32.62,32.67,32.56,32.62,231400.0
2012-02-10 10:45:00,32.63,32.65,32.57,32.61,249100.0,32.63,32.65,32.57,32.61,249100.0
2012-02-10 10:50:00,32.61,32.66,32.59,32.65,139200.0,32.61,32.66,32.59,32.65,139200.0
2012-02-10 10:55:00,32.66,32.81,32.62,32.79,501500.0,32.66,32.81,32.62,32.79,501500.0
2012-02-10 11:00:00,32.79,32.86,32.75,32.75,249900.0,32.79,32.86,32.75,32.75,249900.0
2012-02-10 11:05:00,32.76,32.83,32.74,32.82,119500.0,32.76,32.83,32.74,32.82,119500.0
2012-02-10 11:10:00,32.82,32.9,32.81,32.83,173200.0,32.82,32.9,32.81,32.83,173200.0
2012-02-10 11:15:00,32.84,32.86,32.78,32.8,155700.0,32.84,32.86,32.78,32.8,155700.0
2012-02-10 11:20:00,32.8,32.8,32.71,32.77,170000.0,32.8,32.8,32.71,32.77,170000.0
2012-02-10 11:25:00,32.77,32.78,32.69,32.7,124100.0,32.77,32.78,32.69,32.7,124100.0
2012-02-10 11:30:00,32.7,32.74,32.68,32.74,111000.0,32.7,32.74,32.68,32.74,111000.0
2012-02-10 11:35:00,32.74,32.78,32.73,32.73,198100.0,32.74,32.78,32.73,32.73,198100.0
2012-02-10 11:40:00,32.73,32.74,32.67,32.7,93800.0,32.73,32.74,32.67,32.7,93800.0
2012-02-10 11:45:00,32.69,32.71,32.68,32.7,43700.0,32.69,32.71,32.68,32.7,43700.0
2012-02-10 11:50:00,32.69,32.79,32.69,32.75,130800.0,32.69,32.79,32.69,32.75,130800.0
2012-02-10 11:55:00,32.75,32.76,32.64,32.64,103300.0,32.75,32.76,32.64,32.64,103300.0
2012-02-10 12:00:00,32.65,32.7,32.65,32.65,88700.0,32.65,32.7,32.65,32.65,88700.0
2012-02-10 12:05:00,32.66,32.68,32.59,32.61,113600.0,32.66,32.68,32.59,32.61,113600.0
2012-02-10 12:10:00,32.6,32.64,32.59,32.63,49300.0,32.6,32.64,32.59,32.63,49300.0
2012-02-10 12:15:00,32.63,32.66,32.61,32.65,79700.0,32.63,32.66,32.61,32.65,79700.0
2012-02-10 12:20:00,32.64,32.65,32.57,32.6,121400.0,32.64,32.65,32.57,32.6,121400.0
2012-02-10 12:25:00,32.6,32.61,32.59,32.6,50800.0,32.6,32.61,32.59,32.6,50800.0
2012-02-10 12:30:00,32.6,32.64,32.6,32.62,24000.0,32.6,32.64,32.6,32.62,24000.0
2012-02-10 12:35:00,32.61,32.7,32.61,32.67,109600.0,32.61,32.7,32.61,32.67,109600.0
2012-02-10 12:40:00,32.66,32.69,32.65,32.67,51300.0,32.66,32.69,32.65,32.67,51300.0
2012-02-10 12:45:00,32.67,32.7,32.66,32.67,60600.0,32.67,32.7,32.66,32.67,60600.0
2012-02-10 12:50:00,32.67,32.67,32.59,32.6,40400.0,32.67,32.67,32.59,32.6,40400.0
2012-02-10 12:55:00,32.61,32.7,32.61,32.69,64700.0,32.61,32.7,32.61,32.69,64700.0
2012-02-10 13:00:00,32.69,32.69,32.64,32.65,38200.0,32.69,32.69,32.64,32.65,38200.0
2012-02-10 13:05:00,32.65,32.69,32.64,32.67,24700.0,32.65,32.69,32.64,32.67,24700.0
2012-02-10 13:10:00,32.66,32.7,32.66,32.69,44600.0,32.66,32.7,32.66,32.69,44600.0
2012-02-10 13:15:00,32.68,32.69,32.61,32.62,53500.0,32.68,32.69,32.61,32.62,53500.0
2012-02-10 13:20:00,32.61,32.66,32.59,32.66,70100.0,32.61,32.66,32.59,32.66,70100.0
2012-02-10 13:25:00,32.65,32.67,32.64,32.64,51800.0,32.65,32.67,32.64,32.64,51800.0
2012-02-10 13:30:00,32.63,32.66,32.6,32.62,90600.0,32.63,32.66,32.6,32.62,90600.0
2012-02-10 13:35:00,32.63,32.64,32.57,32.6,100200.0,32.63,32.64,32.57,32.6,100200.0
2012-02-10 13:40:00,32.59,32.61,32.56,32.61,128800.0,32.59,32.61,32.56,32.61,128800.0
2012-02-10 13:45:00,32.6,32.61,32.57,32.57,48000.0,32.6,32.61,32.57,32.57,48000.0
2012-02-10 13:50:00,32.56,32.57,32.52,32.55,237800.0,32.56,32.57,32.52,32.55,237800.0
2012-02-10 13:55:00,32.55,32.55,32.47,32.48,154200.0,32.55,32.55,32.47,32.48,154200.0
2012-02-10 14:00:00,32.48,32.52,32.46,32.5,132200.0,32.48,32.52,32.46,32.5,132200.0
2012-02-10 14:05:00,32.49,32.51,32.46,32.5,49500.0,32.49,32.51,32.46,32.5,49500.0
2012-02-10 14:10:00,32.51,32.52,32.46,32.47,69000.0,32.51,32.52,32.46,32.47,69000.0
2012-02-10 14:15:00,32.46,32.5,32.43,32.49,198800.0,32.46,32.5,32.43,32.49,198800.0
2012-02-10 14:20:00,32.5,32.54,32.47,32.48,68200.0,32.5,32.54,32.47,32.48,68200.0
2012-02-10 14:25:00,32.48,32.54,32.47,32.53,57000.0,32.48,32.54,32.47,32.53,57000.0
2012-02-10 14:30:00,32.54,32.57,32.52,32.55,67100.0,32.54,32.57,32.52,32.55,67100.0
2012-02-10 14:35:00,32.56,32.56,32.5,32.53,68400.0,32.56,32.56,32.5,32.53,68400.0
2012-02-10 14:40:00,32.53,32.55,32.53,32.55,43000.0,32.53,32.55,32.53,32.55,43000.0
2012-02-10 14:45:00,32.54,32.56,32.51,32.51,70700.0,32.54,32.56,32.51,32.51,70700.0
2012-02-10 14:50:00,32.52,32.54,32.5,32.51,58600.0,32.52,32.54,32.5,32.51,58600.0
2012-02-10 14:55:00,32.5,32.52,32.49,32.52,50000.0,32.5,32.52,32.49,32.52,50000.0
2012-02-10 15:00:00,32.51,32.52,32.48,32.5,88300.0,32.51,32.52,32.48,32.5,88300.0
2012-02-10 15:05:00,32.49,32.52,32.46,32.48,153100.0,32.49,32.52,32.46,32.48,153100.0
2012-02-10 15:10:00,32.48,32.52,32.46,32.51,57000.0,32.48,32.52,32.46,32.51,57000.0
2012-02-10 15:15:00,32.5,32.55,32.5,32.51,112300.0,32.5,32.55,32.5,32.51,112300.0
2012-02-10 15:20:00,32.52,32.53,32.49,32.49,119700.0,32.52,32.53,32.49,32.49,119700.0
2012-02-10 15:25:00,32.48,32.54,32.47,32.54,101700.0,32.48,32.54,32.47,32.54,101700.0
2012-02-10 15:30:00,32.54,32.55,32.5,32.51,181700.0,32.54,32.55,32.5,32.51,181700.0
2012-02-10 15:35:00,32.51,32.52,32.5,32.5,66900.0,32.51,32.52,32.5,32.5,66900.0
2012-02-10 15:40:00,32.51,32.54,32.51,32.54,73400.0,32.51,32.54,32.51,32.54,73400.0
2012-02-10 15:45:00,32.54,32.57,32.53,32.53,212900.0,32.54,32.57,32.53,32.53,212900.0
2012-02-10 15:50:00,32.54,32.54,32.52,32.53,160600.0,32.54,32.54,32.52,32.53,160600.0
2012-02-10 15:55:00,32.52,32.54,32.5,32.52,828300.0,32.52,32.54,32.5,32.52,828300.0
2012-02-13 09:30:00,32.72,32.76,32.62,32.63,371700.0,32.72,32.76,32.62,32.63,371700.0
2012-02-13 09:35:00,32.63,32.67,32.6,32.67,226700.0,32.63,32.67,32.6,32.67,226700.0
2012-02-13 09:40:00,32.67,32.67,32.57,32.6,157700.0,32.67,32.67,32.57,32.6,157700.0
2012-02-13 09:45:00,32.59,32.61,32.56,32.6,231800.0,32.59,32.61,32.56,32.6,231800.0
2012-02-13 09:50:00,32.6,32.62,32.57,32.59,202400.0,32.6,32.62,32.57,32.59,202400.0
2012-02-13 09:55:00,32.6,32.65,32.59,32.63,145900.0,32.6,32.65,32.59,32.63,145900.0
2012-02-13 10:00:00,32.62,32.66,32.59,32.62,314400.0,32.62,32.66,32.59,32.62,314400.0
2012-02-13 10:05:00,32.62,32.64,32.61,32.62,131200.0,32.62,32.64,32.61,32.62,131200.0
2012-02-13 10:10:00,32.62,32.63,32.52,32.56,165500.0,32.62,32.63,32.52,32.56,165500.0
2012-02-13 10:15:00,32.55,32.64,32.5,32.64,279900.0,32.55,32.64,32.5,32.64,279900.0
2012-02-13 10:20:00,32.63,32.72,32.57,32.68,375400.0,32.63,32.72,32.57,32.68,375400.0
2012-02-13 10:25:00,32.67,32.73,32.67,32.71,144200.0,32.67,32.73,32.67,32.71,144200.0
2012-02-13 10:30:00,32.71,32.74,32.66,32.67,174400.0,32.71,32.74,32.66,32.67,174400.0
2012-02-13 10:35:00,32.68,32.74,32.66,32.71,116900.0,32.68,32.74,32.66,32.71,116900.0
2012-02-13 10:40:00,32.72,32.75,32.7,32.71,216800.0,32.72,32.75,32.7,32.71,216800.0
2012-02-13 10:45:00,32.7,32.75,32.63,32.74,367900.0,32.7,32.75,32.63,32.74,367900.0
2012-02-13 10:50:00,32.73,32.84,32.72,32.8,486400.0,32.73,32.84,32.72,32.8,486400.0
2012-02-13 10:55:00,32.8,32.89,32.79,32.85,390300.0,32.8,32.89,32.79,32.85,390300.0
2012-02-13 11:00:00,32.85,32.86,32.81,32.81,202000.0,32.85,32.86,32.81,32.81,202000.0
2012-02-13 11:05:00,32.81,32.81,32.76,32.79,192000.0,32.81,32.81,32.76,32.79,192000.0
2012-02-13 11:10:00,32.79,32.8,32.76,32.79,201400.0,32.79,32.8,32.76,32.79,201400.0
2012-02-13 11:15:00,32.8,32.81,32.78,32.8,220300.0,32.8,32.81,32.78,32.8,220300.0
2012-02-13 11:20:00,32.8,32.81,32.73,32.75,205700.0,32.8,32.81,32.73,32.75,205700.0
2012-02-13 11:25:00,32.75,32.79,32.74,32.77,109600.0,32.75,32.79,32.74,32.77,109600.0
2012-02-13 11:30:00,32.77,32.78,32.75,32.76,39700.0,32.77,32.78,32.75,32.76,39700.0
2012-02-13 11:35:00,32.76,32.77,32.69,32.7,105000.0,32.76,32.77,32.69,32.7,105000.0
2012-02-13 11:40:00,32.7,32.71,32.67,32.69,114600.0,32.7,32.71,32.67,32.69,114600.0
2012-02-13 11:45:00,32.7,32.7,32.6,32.68,194300.0,32.7,32.7,32.6,32.68,194300.0
2012-02-13 11:50:00,32.67,32.7,32.62,32.63,89300.0,32.67,32.7,32.62,32.63,89300.0
2012-02-13 11:55:00,32.63,32.64,32.61,32.62,89600.0,32.63,32.64,32.61,32.62,89600.0
2012-02-13 12:00:00,32.62,32.65,32.61,32.64,79700.0,32.62,32.65,32.61,32.64,79700.0
2012-02-13 12:05:00,32.63,32.65,32.61,32.64,166300.0,32.63,32.65,32.61,32.64,166300.0
2012-02-13 12:10:00,32.64,32.65,32.61,32.64,134000.0,32.64,32.65,32.61,32.64,134000.0
2012-02-13 12:15:00,32.65,32.69,32.64,32.69,105400.0,32.65,32.69,32.64,32.69,105400.0
2012-02-13 12:20:00,32.69,32.69,32.65,32.67,69200.0,32.69,32.69,32.65,32.67,69200.0
2012-02-13 12:25:00,32.66,32.67,32.64,32.64,77300.0,32.66,32.67,32.64,32.64,77300.0
2012-02-13 12:30:00,32.64,32.65,32.62,32.65,54800.0,32.64,32.65,32.62,32.65,54800.0
2012-02-13 12:35:00,32.65,32.65,32.62,32.62,28700.0,32.65,32.65,32.62,32.62,28700.0
2012-02-13 12:40:00,32.61,32.63,32.6,32.63,27000.0,32.61,32.63,32.6,32.63,27000.0
2012-02-13 12:45:00,32.62,32.68,32.62,32.66,32200.0,32.62,32.68,32.62,32.66,32200.0
2012-02-13 12:50:00,32.66,32.7,32.65,32.68,46700.0,32.66,32.7,32.65,32.68,46700.0
2012-02-13 12:55:00,32.69,32.7,32.67,32.68,31900.0,32.69,32.7,32.67,32.68,31900.0
2012-02-13 13:00:00,32.69,32.7,32.66,32.69,35100.0,32.69,32.7,32.66,32.69,35100.0
2012-02-13 13:05:00,32.7,32.71,32.67,32.69,51100.0,32.7,32.71,32.67,32.69,51100.0
2012-02-13 13:10:00,32.7,32.75,32.7,32.74,89400.0,32.7,32.75,32.7,32.74,89400.0
2012-02-13 13:15:00,32.74,32.78,32.71,32.74,84200.0,32.74,32.78,32.71,32.74,84200.0
2012-02-13 13:20:00,32.75,32.77,32.73,32.76,48600.0,32.75,32.77,32.73,32.76,48600.0
2012-02-13 13:25:00,32.76,32.77,32.72,32.73,36900.0,32.76,32.77,32.72,32.73,36900.0
2012-02-13 13:30:00,32.74,32.78,32.73,32.77,55000.0,32.74,32.78,32.73,32.77,55000.0
2012-02-13 13:35:00,32.78,32.82,32.78,32.79,117700.0,32.78,32.82,32.78,32.79,117700.0
2012-02-13 13:40:00,32.8,32.8,32.77,32.78,28100.0,32.8,32.8,32.77,32.78,28100.0
2012-02-13 13:45:00,32.79,32.81,32.77,32.78,58600.0,32.79,32.81,32.77,32.78,58600.0
2012-02-13 13:50:00,32.79,32.81,32.78,32.8,42300.0,32.79,32.81,32.78,32.8,42300.0
2012-02-13 13:55:00,32.79,32.81,32.77,32.79,50700.0,32.79,32.81,32.77,32.79,50700.0
2012-02-13 14:00:00,32.79,32.81,32.77,32.77,114800.0,32.79,32.81,32.77,32.77,114800.0
2012-02-13 14:05:00,32.77,32.8,32.77,32.78,24300.0,32.77,32.8,32.77,32.78,24300.0
2012-02-13 14:10:00,32.79,32.8,32.78,32.79,49200.0,32.79,32.8,32.78,32.79,49200.0
2012-02-13 14:15:00,32.78,32.8,32.78,32.79,13600.0,32.78,32.8,32.78,32.79,13600.0
2012-02-13 14:20:00,32.8,32.81,32.78,32.8,55300.0,32.8,32.81,32.78,32.8,55300.0
2012-02-13 14:25:00,32.79,32.81,32.78,32.8,28300.0,32.79,32.81,32.78,32.8,28300.0
2012-02-13 14:30:00,32.79,32.8,32.78,32.78,28600.0,32.79,32.8,32.78,32.78,28600.0
2012-02-13 14:35:00,32.78,32.82,32.78,32.8,76700.0,32.78,32.82,32.78,32.8,76700.0
2012-02-13 14:40:00,32.8,32.82,32.8,32.8,37200.0,32.8,32.82,32.8,32.8,37200.0
2012-02-13 14:45:00,32.81,32.81,32.78,32.79,18400.0,32.81,32.81,32.78,32.79,18400.0
2012-02-13 14:50:00,32.79,32.8,32.78,32.78,31700.0,32.79,32.8,32.78,32.78,31700.0
2012-02-13 14:55:00,32.78,32.78,32.76,32.77,70500.0,32.78,32.78,32.76,32.77,70500.0
2012-02-13 15:00:00,32.77,32.78,32.76,32.76,36800.0,32.77,32.78,32.76,32.76,36800.0
2012-02-13 15:05:00,32.76,32.77,32.74,32.76,42400.0,32.76,32.77,32.74,32.76,42400.0
2012-02-13 15:10:00,32.75,32.76,32.74,32.75,31000.0,32.75,32.76,32.74,32.75,31000.0
2012-02-13 15:15:00,32.76,32.77,32.75,32.75,50700.0,32.76,32.77,32.75,32.75,50700.0
2012-02-13 15:20:00,32.75,32.76,32.75,32.75,27400.0,32.75,32.76,32.75,32.75,27400.0
2012-02-13 15:25:00,32.76,32.77,32.75,32.76,35300.0,32.76,32.77,32.75,32.76,35300.0
2012-02-13 15:30:00,32.75,32.75,32.73,32.73,27600.0,32.75,32.75,32.73,32.73,27600.0
2012-02-13 15:35:00,32.73,32.74,32.72,32.73,63600.0,32.73,32.74,32.72,32.73,63600.0
2012-02-13 15:40:00,32.73,32.74,32.73,32.73,32200.0,32.73,32.74,32.73,32.73,32200.0
2012-02-13 15:45:00,32.73,32.75,32.73,32.75,54300.0,32.73,32.75,32.73,32.75,54300.0
2012-02-13 15:50:00,32.74,32.75,32.73,32.74,89500.0,32.74,32.75,32.73,32.74,89500.0
2012-02-13 15:55:00,32.75,32.76,32.74,32.74,210200.0,32.75,32.76,32.74,32.74,210200.0
2012-02-14 09:30:00,32.79,32.84,32.77,32.78,250000.0,32.79,32.84,32.77,32.78,250000.0
2012-02-14 09:35:00,32.79,32.8,32.74,32.76,119200.0,32.79,32.8,32.74,32.76,119200.0
2012-02-14 09:40:00,32.77,32.78,32.75,32.76,90200.0,32.77,32.78,32.75,32.76,90200.0
2012-02-14 09:45:00,32.77,32.87,32.77,32.84,253700.0,32.77,32.87,32.77,32.84,253700.0
2012-02-14 09:50:00,32.84,32.85,32.76,32.77,84400.0,32.84,32.85,32.76,32.77,84400.0
2012-02-14 09:55:00,32.76,32.77,32.68,32.72,195800.0,32.76,32.77,32.68,32.72,195800.0
2012-02-14 10:00:00,32.72,32.75,32.65,32.68,186300.0,32.72,32.75,32.65,32.68,186300.0
2012-02-14 10:05:00,32.67,32.69,32.63,32.65,101500.0,32.67,32.69,32.63,32.65,101500.0
2012-02-14 10:10:00,32.66,32.69,32.61,32.68,149900.0,32.66,32.69,32.61,32.68,149900.0
2012-02-14 10:15:00,32.67,32.67,32.62,32.66,115500.0,32.67,32.67,32.62,32.66,115500.0
2012-02-14 10:20:00,32.67,32.73,32.67,32.72,98800.0,32.67,32.73,32.67,32.72,98800.0
2012-02-14 10:25:00,32.71,32.77,32.7,32.75,113700.0,32.71,32.77,32.7,32.75,113700.0
2012-02-14 10:30:00,32.74,32.8,32.69,32.77,155000.0,32.74,32.8,32.69,32.77,155000.0
2012-02-14 10:35:00,32.78,32.78,32.69,32.71,361900.0,32.78,32.78,32.69,32.71,361900.0
2012-02-14 10:40:00,32.7,32.75,32.65,32.71,215100.0,32.7,32.75,32.65,32.71,215100.0
2012-02-14 10:45:00,32.72,32.77,32.7,32.74,148400.0,32.72,32.77,32.7,32.74,148400.0
2012-02-14 10:50:00,32.75,32.75,32.67,32.69,78900.0,32.75,32.75,32.67,32.69,78900.0
2012-02-14 10:55:00,32.67,32.71,32.63,32.7,132600.0,32.67,32.71,32.63,32.7,132600.0
2012-02-14 11:00:00,32.71,32.71,32.67,32.67,56600.0,32.71,32.71,32.67,32.67,56600.0
2012-02-14 11:05:00,32.68,32.71,32.66,32.69,83700.0,32.68,32.71,32.66,32.69,83700.0
2012-02-14 11:10:00,32.69,32.73,32.66,32.73,930300.0,32.69,32.73,32.66,32.73,930300.0
2012-02-14 11:15:00,32.74,32.75,32.71,32.72,111100.0,32.74,32.75,32.71,32.72,111100.0
2012-02-14 11:20:00,32.72,32.73,32.69,32.7,124200.0,32.72,32.73,32.69,32.7,124200.0
2012-02-14 11:25:00,32.7,32.73,32.68,32.72,192900.0,32.7,32.73,32.68,32.72,192900.0
2012-02-14 11:30:00,32.71,32.77,32.71,32.74,132100.0,32.71,32.77,32.71,32.74,132100.0
2012-02-14 11:35:00,32.75,32.79,32.74,32.78,69100.0,32.75,32.79,32.74,32.78,69100.0
2012-02-14 11:40:00,32.77,32.8,32.76,32.77,40400.0,32.77,32.8,32.76,32.77,40400.0
2012-02-14 11:45:00,32.76,32.76,32.72,32.76,64300.0,32.76,32.76,32.72,32.76,64300.0
2012-02-14 11:50:00,32.76,32.76,32.69,32.71,40400.0,32.76,32.76,32.69,32.71,40400.0
2012-02-14 11:55:00,32.71,32.73,32.66,32.7,110100.0,32.71,32.73,32.66,32.7,110100.0
2012-02-14 12:00:00,32.7,32.72,32.69,32.71,55300.0,32.7,32.72,32.69,32.71,55300.0
2012-02-14 12:05:00,32.7,32.72,32.69,32.69,19300.0,32.7,32.72,32.69,32.69,19300.0
2012-02-14 12:10:00,32.69,32.7,32.67,32.69,43700.0,32.69,32.7,32.67,32.69,43700.0
2012-02-14 12:15:00,32.68,32.69,32.67,32.69,50100.0,32.68,32.69,32.67,32.69,50100.0
2012-02-14 12:20:00,32.69,32.7,32.56,32.57,442200.0,32.69,32.7,32.56,32.57,442200.0
2012-02-14 12:25:00,32.58,32.61,32.56,32.59,71700.0,32.58,32.61,32.56,32.59,71700.0
2012-02-14 12:30:00,32.58,32.61,32.57,32.61,66100.0,32.58,32.61,32.57,32.61,66100.0
2012-02-14 12:35:00,32.61,32.63,32.59,32.59,71700.0,32.61,32.63,32.59,32.59,71700.0
2012-02-14 12:40:00,32.59,32.61,32.59,32.6,52500.0,32.59,32.61,32.59,32.6,52500.0
2012-02-14 12:45:00,32.59,32.61,32.58,32.61,69300.0,32.59,32.61,32.58,32.61,69300.0
2012-02-14 12:50:00,32.61,32.62,32.55,32.56,130200.0,32.61,32.62,32.55,32.56,130200.0
2012-02-14 12:55:00,32.56,32.56,32.45,32.48,195500.0,32.56,32.56,32.45,32.48,195500.0
2012-02-14 13:00:00,32.49,32.5,32.46,32.5,223700.0,32.49,32.5,32.46,32.5,223700.0
2012-02-14 13:05:00,32.49,32.5,32.34,32.35,402900.0,32.49,32.5,32.34,32.35,402900.0
2012-02-14 13:10:00,32.35,32.42,32.33,32.41,323800.0,32.35,32.42,32.33,32.41,323800.0
2012-02-14 13:15:00,32.42,32.42,32.32,32.33,369000.0,32.42,32.42,32.32,32.33,369000.0
2012-02-14 13:20:00,32.33,32.42,32.32,32.4,295400.0,32.33,32.42,32.32,32.4,295400.0
2012-02-14 13:25:00,32.41,32.42,32.38,32.42,100700.0,32.41,32.42,32.38,32.42,100700.0
2012-02-14 13:30:00,32.41,32.52,32.41,32.49,177600.0,32.41,32.52,32.41,32.49,177600.0
2012-02-14 13:35:00,32.5,32.52,32.49,32.51,71200.0,32.5,32.52,32.49,32.51,71200.0
2012-02-14 13:40:00,32.52,32.54,32.51,32.52,74200.0,32.52,32.54,32.51,32.52,74200.0
2012-02-14 13:45:00,32.53,32.55,32.5,32.51,143200.0,32.53,32.55,32.5,32.51,143200.0
2012-02-14 13:50:00,32.51,32.54,32.5,32.5,94900.0,32.51,32.54,32.5,32.5,94900.0
2012-02-14 13:55:00,32.5,32.53,32.5,32.52,29100.0,32.5,32.53,32.5,32.52,29100.0
2012-02-14 14:00:00,32.53,32.54,32.51,32.53,62900.0,32.53,32.54,32.51,32.53,62900.0
2012-02-14 14:05:00,32.53,32.56,32.51,32.51,44300.0,32.53,32.56,32.51,32.51,44300.0
2012-02-14 14:10:00,32.52,32.53,32.49,32.51,27800.0,32.52,32.53,32.49,32.51,27800.0
2012-02-14 14:15:00,32.52,32.52,32.47,32.49,64400.0,32.52,32.52,32.47,32.49,64400.0
2012-02-14 14:20:00,32.49,32.5,32.45,32.45,56500.0,32.49,32.5,32.45,32.45,56500.0
2012-02-14 14:25:00,32.45,32.48,32.43,32.44,73400.0,32.45,32.48,32.43,32.44,73400.0
2012-02-14 14:30:00,32.44,32.49,32.43,32.47,153000.0,32.44,32.49,32.43,32.47,153000.0
2012-02-14 14:35:00,32.46,32.48,32.43,32.47,53300.0,32.46,32.48,32.43,32.47,53300.0
2012-02-14 14:40:00,32.47,32.47,32.42,32.42,43400.0,32.47,32.47,32.42,32.42,43400.0
2012-02-14 14:45:00,32.43,32.46,32.42,32.45,52100.0,32.43,32.46,32.42,32.45,52100.0
2012-02-14 14:50:00,32.45,32.49,32.45,32.47,116200.0,32.45,32.49,32.45,32.47,116200.0
2012-02-14 14:55:00,32.46,32.47,32.44,32.44,78300.0,32.46,32.47,32.44,32.44,78300.0
2012-02-14 15:00:00,32.45,32.52,32.45,32.49,108400.0,32.45,32.52,32.45,32.49,108400.0
2012-02-14 15:05:00,32.49,32.52,32.48,32.48,39900.0,32.49,32.52,32.48,32.48,39900.0
2012-02-14 15:10:00,32.48,32.5,32.46,32.47,54200.0,32.48,32.5,32.46,32.47,54200.0
2012-02-14 15:15:00,32.46,32.47,32.44,32.44,77300.0,32.46,32.47,32.44,32.44,77300.0
2012-02-14 15:20:00,32.44,32.45,32.43,32.45,106100.0,32.44,32.45,32.43,32.45,106100.0
2012-02-14 15:25:00,32.45,32.45,32.43,32.43,34100.0,32.45,32.45,32.43,32.43,34100.0
2012-02-14 15:30:00,32.44,32.47,32.43,32.45,121800.0,32.44,32.47,32.43,32.45,121800.0
2012-02-14 15:35:00,32.45,32.52,32.44,32.51,148400.0,32.45,32.52,32.44,32.51,148400.0
2012-02-14 15:40:00,32.52,32.53,32.49,32.5,86300.0,32.52,32.53,32.49,32.5,86300.0
2012-02-14 15:45:00,32.51,32.54,32.48,32.54,159100.0,32.51,32.54,32.48,32.54,159100.0
2012-02-14 15:50:00,32.53,32.58,32.52,32.55,165200.0,32.53,32.58,32.52,32.55,165200.0
2012-02-14 15:55:00,32.56,32.57,32.53,32.56,325800.0,32.56,32.57,32.53,32.56,325800.0
2012-02-15 09:30:00,32.91,32.91,32.79,32.85,449800.0,32.91,32.91,32.79,32.85,449800.0
2012-02-15 09:35:00,32.84,32.86,32.8,32.85,180100.0,32.84,32.86,32.8,32.85,180100.0
2012-02-15 09:40:00,32.85,32.85,32.76,32.78,274900.0,32.85,32.85,32.76,32.78,274900.0
2012-02-15 09:45:00,32.78,32.78,32.71,32.76,315700.0,32.78,32.78,32.71,32.76,315700.0
2012-02-15 09:50:00,32.77,32.84,32.76,32.84,271400.0,32.77,32.84,32.76,32.84,271400.0
2012-02-15 09:55:00,32.84,32.84,32.73,32.78,260300.0,32.84,32.84,32.73,32.78,260300.0
2012-02-15 10:00:00,32.78,32.81,32.72,32.76,252400.0,32.78,32.81,32.72,32.76,252400.0
2012-02-15 10:05:00,32.76,32.77,32.7,32.72,495700.0,32.76,32.77,32.7,32.72,495700.0
2012-02-15 10:10:00,32.72,32.73,32.66,32.69,153800.0,32.72,32.73,32.66,32.69,153800.0
2012-02-15 10:15:00,32.68,32.69,32.6,32.63,284300.0,32.68,32.69,32.6,32.63,284300.0
2012-02-15 10:20:00,32.62,32.65,32.55,32.64,144700.0,32.62,32.65,32.55,32.64,144700.0
2012-02-15 10:25:00,32.65,32.7,32.63,32.66,193500.0,32.65,32.7,32.63,32.66,193500.0
2012-02-15 10:30:00,32.67,32.72,32.62,32.62,169500.0,32.67,32.72,32.62,32.62,169500.0
2012-02-15 10:35:00,32.63,32.67,32.58,32.6,161200.0,32.63,32.67,32.58,32.6,161200.0
2012-02-15 10:40:00,32.61,32.68,32.58,32.68,134500.0,32.61,32.68,32.58,32.68,134500.0
2012-02-15 10:45:00,32.69,32.7,32.64,32.65,86000.0,32.69,32.7,32.64,32.65,86000.0
2012-02-15 10:50:00,32.64,32.65,32.61,32.61,122500.0,32.64,32.65,32.61,32.61,122500.0
2012-02-15 10:55:00,32.61,32.65,32.6,32.62,150600.0,32.61,32.65,32.6,32.62,150600.0
2012-02-15 11:00:00,32.63,32.68,32.59,32.67,252200.0,32.63,32.68,32.59,32.67,252200.0
2012-02-15 11:05:00,32.66,32.69,32.63,32.66,344600.0,32.66,32.69,32.63,32.66,344600.0
2012-02-15 11:10:00,32.66,32.67,32.57,32.61,229800.0,32.66,32.67,32.57,32.61,229800.0
2012-02-15 11:15:00,32.6,32.68,32.59,32.68,68200.0,32.6,32.68,32.59,32.68,68200.0
2012-02-15 11:20:00,32.67,32.7,32.64,32.67,116300.0,32.67,32.7,32.64,32.67,116300.0
2012-02-15 11:25:00,32.68,32.7,32.67,32.68,85400.0,32.68,32.7,32.67,32.68,85400.0
2012-02-15 11:30:00,32.68,32.71,32.65,32.66,127700.0,32.68,32.71,32.65,32.66,127700.0
2012-02-15 11:35:00,32.65,32.69,32.64,32.68,44500.0,32.65,32.69,32.64,32.68,44500.0
2012-02-15 11:40:00,32.68,32.71,32.66,32.71,142600.0,32.68,32.71,32.66,32.71,142600.0
2012-02-15 11:45:00,32.7,32.78,32.7,32.76,231900.0,32.7,32.78,32.7,32.76,231900.0
2012-02-15 11:50:00,32.77,32.77,32.72,32.75,110600.0,32.77,32.77,32.72,32.75,110600.0
2012-02-15 11:55:00,32.73,32.76,32.71,32.76,53200.0,32.73,32.76,32.71,32.76,53200.0
2012-02-15 12:00:00,32.76,32.77,32.71,32.73,92100.0,32.76,32.77,32.71,32.73,92100.0
2012-02-15 12:05:00,32.73,32.75,32.71,32.71,65000.0,32.73,32.75,32.71,32.71,65000.0
2012-02-15 12:10:00,32.72,32.73,32.68,32.7,50600.0,32.72,32.73,32.68,32.7,50600.0
2012-02-15 12:15:00,32.71,32.71,32.68,32.68,34800.0,32.71,32.71,32.68,32.68,34800.0
2012-02-15 12:20:00,32.69,32.69,32.65,32.67,49400.0,32.69,32.69,32.65,32.67,49400.0
2012-02-15 12:25:00,32.66,32.7,32.66,32.66,73600.0,32.66,32.7,32.66,32.66,73600.0
2012-02-15 12:30:00,32.67,32.68,32.6,32.61,106000.0,32.67,32.68,32.6,32.61,106000.0
2012-02-15 12:35:00,32.62,32.63,32.59,32.6,58100.0,32.62,32.63,32.59,32.6,58100.0
2012-02-15 12:40:00,32.6,32.64,32.6,32.61,65500.0,32.6,32.64,32.6,32.61,65500.0
2012-02-15 12:45:00,32.61,32.62,32.53,32.53,196500.0,32.61,32.62,32.53,32.53,196500.0
2012-02-15 12:50:00,32.52,32.53,32.42,32.44,324300.0,32.52,32.53,32.42,32.44,324300.0
2012-02-15 12:55:00,32.45,32.48,32.38,32.48,227500.0,32.45,32.48,32.38,32.48,227500.0
2012-02-15 13:00:00,32.47,32.47,32.4,32.46,240300.0,32.47,32.47,32.4,32.46,240300.0
2012-02-15 13:05:00,32.45,32.46,32.39,32.43,118000.0,32.45,32.46,32.39,32.43,118000.0
2012-02-15 13:10:00,32.43,32.44,32.39,32.42,103800.0,32.43,32.44,32.39,32.42,103800.0
2012-02-15 13:15:00,32.42,32.48,32.42,32.46,137600.0,32.42,32.48,32.42,32.46,137600.0
2012-02-15 13:20:00,32.46,32.49,32.46,32.47,167900.0,32.46,32.49,32.46,32.47,167900.0
2012-02-15 13:25:00,32.48,32.48,32.41,32.42,216800.0,32.48,32.48,32.41,32.42,216800.0
2012-02-15 13:30:00,32.43,32.46,32.41,32.41,116000.0,32.43,32.46,32.41,32.41,116000.0
2012-02-15 13:35:00,32.41,32.5,32.39,32.5,432700.0,32.41,32.5,32.39,32.5,432700.0
2012-02-15 13:40:00,32.49,32.5,32.44,32.44,46500.0,32.49,32.5,32.44,32.44,46500.0
2012-02-15 13:45:00,32.44,32.47,32.44,32.45,30000.0,32.44,32.47,32.44,32.45,30000.0
2012-02-15 13:50:00,32.46,32.52,32.46,32.5,89200.0,32.46,32.52,32.46,32.5,89200.0
2012-02-15 13:55:00,32.5,32.52,32.47,32.48,95800.0,32.5,32.52,32.47,32.48,95800.0
2012-02-15 14:00:00,32.48,32.51,32.24,32.27,1405500.0,32.48,32.51,32.24,32.27,1405500.0
2012-02-15 14:05:00,32.28,32.35,32.21,32.23,611800.0,32.28,32.35,32.21,32.23,611800.0
2012-02-15 14:10:00,32.24,32.26,32.17,32.25,572900.0,32.24,32.26,32.17,32.25,572900.0
2012-02-15 14:15:00,32.26,32.31,32.22,32.22,294500.0,32.26,32.31,32.22,32.22,294500.0
2012-02-15 14:20:00,32.22,32.32,32.21,32.31,148100.0,32.22,32.32,32.21,32.31,148100.0
2012-02-15 14:25:00,32.32,32.47,32.31,32.42,574700.0,32.32,32.47,32.31,32.42,574700.0
2012-02-15 14:30:00,32.42,32.45,32.34,32.34,143600.0,32.42,32.45,32.34,32.34,143600.0
2012-02-15 14:35:00,32.35,32.4,32.35,32.36,71000.0,32.35,32.4,32.35,32.36,71000.0
2012-02-15 14:40:00,32.36,32.41,32.35,32.38,100000.0,32.36,32.41,32.35,32.38,100000.0
2012-02-15 14:45:00,32.37,32.4,32.33,32.39,83400.0,32.37,32.4,32.33,32.39,83400.0
2012-02-15 14:50:00,32.4,32.44,32.37,32.39,80300.0,32.4,32.44,32.37,32.39,80300.0
2012-02-15 14:55:00,32.38,32.41,32.34,32.34,151800.0,32.38,32.41,32.34,32.34,151800.0
2012-02-15 15:00:00,32.34,32.39,32.33,32.34,78700.0,32.34,32.39,32.33,32.34,78700.0
2012-02-15 15:05:00,32.34,32.38,32.34,32.35,44400.0,32.34,32.38,32.34,32.35,44400.0
2012-02-15 15:10:00,32.36,32.41,32.35,32.38,108400.0,32.36,32.41,32.35,32.38,108400.0
2012-02-15 15:15:00,32.39,32.4,32.36,32.37,86600.0,32.39,32.4,32.36,32.37,86600.0
2012-02-15 15:20:00,32.37,32.43,32.37,32.39,91300.0,32.37,32.43,32.37,32.39,91300.0
2012-02-15 15:25:00,32.39,32.4,32.37,32.4,44700.0,32.39,32.4,32.37,32.4,44700.0
2012-02-15 15:30:00,32.39,32.45,32.39,32.43,162100.0,32.39,32.45,32.39,32.43,162100.0
2012-02-15 15:35:00,32.42,32.46,32.42,32.45,57400.0,32.42,32.46,32.42,32.45,57400.0
2012-02-15 15:40:00,32.45,32.48,32.44,32.47,112100.0,32.45,32.48,32.44,32.47,112100.0
2012-02-15 15:45:00,32.47,32.48,32.44,32.45,133300.0,32.47,32.48,32.44,32.45,133300.0
2012-02-15 15:50:00,32.44,32.47,32.44,32.47,73100.0,32.44,32.47,32.44,32.47,73100.0
2012-02-15 15:55:00,32.46,32.47,32.45,32.46,178100.0,32.46,32.47,32.45,32.46,178100.0
2012-02-16 09:30:00,31.92,31.96,31.83,31.93,745800.0,31.92,31.96,31.83,31.93,745800.0
2012-02-16 09:35:00,31.93,31.93,31.85,31.89,303300.0,31.93,31.93,31.85,31.89,303300.0
2012-02-16 09:40:00,31.9,31.99,31.89,31.94,285000.0,31.9,31.99,31.89,31.94,285000.0
2012-02-16 09:45:00,31.95,31.96,31.9,31.93,204600.0,31.95,31.96,31.9,31.93,204600.0
2012-02-16 09:50:00,31.93,31.99,31.85,31.86,294000.0,31.93,31.99,31.85,31.86,294000.0
2012-02-16 09:55:00,31.85,31.94,31.82,31.91,356200.0,31.85,31.94,31.82,31.91,356200.0
2012-02-16 10:00:00,31.91,31.99,31.9,31.98,346500.0,31.91,31.99,31.9,31.98,346500.0
2012-02-16 10:05:00,31.98,32.1,31.98,32.01,527400.0,31.98,32.1,31.98,32.01,527400.0
2012-02-16 10:10:00,32.01,32.04,31.96,31.98,213000.0,32.01,32.04,31.96,31.98,213000.0
2012-02-16 10:15:00,31.98,32.01,31.94,31.94,223900.0,31.98,32.01,31.94,31.94,223900.0
2012-02-16 10:20:00,31.94,31.95,31.9,31.92,215100.0,31.94,31.95,31.9,31.92,215100.0
2012-02-16 10:25:00,31.92,32.0,31.91,31.96,239700.0,31.92,32.0,31.91,31.96,239700.0
2012-02-16 10:30:00,31.96,32.03,31.95,32.01,157300.0,31.96,32.03,31.95,32.01,157300.0
2012-02-16 10:35:00,32.01,32.13,32.0,32.07,373300.0,32.01,32.13,32.0,32.07,373300.0
2012-02-16 10:40:00,32.08,32.08,32.04,32.06,137400.0,32.08,32.08,32.04,32.06,137400.0
2012-02-16 10:45:00,32.07,32.07,31.99,32.01,214700.0,32.07,32.07,31.99,32.01,214700.0
2012-02-16 10:50:00,32.0,32.06,32.0,32.02,157900.0,32.0,32.06,32.0,32.02,157900.0
2012-02-16 10:55:00,32.02,32.04,32.0,32.04,86700.0,32.02,32.04,32.0,32.04,86700.0
2012-02-16 11:00:00,32.03,32.15,32.03,32.11,352400.0,32.03,32.15,32.03,32.11,352400.0
2012-02-16 11:05:00,32.11,32.14,32.02,32.06,237800.0,32.11,32.14,32.02,32.06,237800.0
2012-02-16 11:10:00,32.07,32.14,32.06,32.14,225300.0,32.07,32.14,32.06,32.14,225300.0
2012-02-16 11:15:00,32.14,32.18,32.13,32.18,277000.0,32.14,32.18,32.13,32.18,277000.0
2012-02-16 11:20:00,32.18,32.24,32.15,32.19,128800.0,32.18,32.24,32.15,32.19,128800.0
2012-02-16 11:25:00,32.2,32.23,32.19,32.21,51300.0,32.2,32.23,32.19,32.21,51300.0
2012-02-16 11:30:00,32.2,32.24,32.18,32.22,145000.0,32.2,32.24,32.18,32.22,145000.0
2012-02-16 11:35:00,32.22,32.33,32.21,32.3,285700.0,32.22,32.33,32.21,32.3,285700.0
2012-02-16 11:40:00,32.29,32.34,32.28,32.29,115100.0,32.29,32.34,32.28,32.29,115100.0
2012-02-16 11:45:00,32.29,32.29,32.26,32.27,36500.0,32.29,32.29,32.26,32.27,36500.0
2012-02-16 11:50:00,32.26,32.32,32.24,32.32,201000.0,32.26,32.32,32.24,32.32,201000.0
2012-02-16 11:55:00,32.32,32.47,32.3,32.44,278800.0,32.32,32.47,32.3,32.44,278800.0
2012-02-16 12:00:00,32.44,32.5,32.41,32.41,225800.0,32.44,32.5,32.41,32.41,225800.0
2012-02-16 12:05:00,32.41,32.43,32.38,32.4,173800.0,32.41,32.43,32.38,32.4,173800.0
2012-02-16 12:10:00,32.41,32.43,32.39,32.42,83700.0,32.41,32.43,32.39,32.42,83700.0
2012-02-16 12:15:00,32.42,32.45,32.4,32.44,164900.0,32.42,32.45,32.4,32.44,164900.0
2012-02-16 12:20:00,32.44,32.5,32.43,32.47,163300.0,32.44,32.5,32.43,32.47,163300.0
2012-02-16 12:25:00,32.47,32.48,32.4,32.41,158200.0,32.47,32.48,32.4,32.41,158200.0
2012-02-16 12:30:00,32.41,32.44,32.39,32.44,82700.0,32.41,32.44,32.39,32.44,82700.0
2012-02-16 12:35:00,32.43,32.43,32.41,32.43,64700.0,32.43,32.43,32.41,32.43,64700.0
2012-02-16 12:40:00,32.43,32.43,32.37,32.37,140200.0,32.43,32.43,32.37,32.37,140200.0
2012-02-16 12:45:00,32.37,32.39,32.35,32.35,79100.0,32.37,32.39,32.35,32.35,79100.0
2012-02-16 12:50:00,32.35,32.39,32.35,32.37,82900.0,32.35,32.39,32.35,32.37,82900.0
2012-02-16 12:55:00,32.37,32.38,32.36,32.38,56500.0,32.37,32.38,32.36,32.38,56500.0
2012-02-16 13:00:00,32.39,32.4,32.36,32.39,80900.0,32.39,32.4,32.36,32.39,80900.0
2012-02-16 13:05:00,32.38,32.4,32.35,32.37,80100.0,32.38,32.4,32.35,32.37,80100.0
2012-02-16 13:10:00,32.37,32.43,32.37,32.43,84200.0,32.37,32.43,32.37,32.43,84200.0
2012-02-16 13:15:00,32.44,32.44,32.4,32.41,66300.0,32.44,32.44,32.4,32.41,66300.0
2012-02-16 13:20:00,32.42,32.45,32.39,32.43,257700.0,32.42,32.45,32.39,32.43,257700.0
2012-02-16 13:25:00,32.44,32.49,32.43,32.46,161400.0,32.44,32.49,32.43,32.46,161400.0
2012-02-16 13:30:00,32.46,32.51,32.46,32.5,99300.0,32.46,32.51,32.46,32.5,99300.0
2012-02-16 13:35:00,32.5,32.6,32.49,32.53,298900.0,32.5,32.6,32.49,32.53,298900.0
2012-02-16 13:40:00,32.53,32.53,32.48,32.49,172000.0,32.53,32.53,32.48,32.49,172000.0
2012-02-16 13:45:00,32.5,32.51,32.46,32.47,97000.0,32.5,32.51,32.46,32.47,97000.0
2012-02-16 13:50:00,32.48,32.52,32.46,32.5,59400.0,32.48,32.52,32.46,32.5,59400.0
2012-02-16 13:55:00,32.49,32.51,32.48,32.5,36600.0,32.49,32.51,32.48,32.5,36600.0
2012-02-16 14:00:00,32.5,32.54,32.5,32.53,83300.0,32.5,32.54,32.5,32.53,83300.0
2012-02-16 14:05:00,32.53,32.54,32.5,32.5,39500.0,32.53,32.54,32.5,32.5,39500.0
2012-02-16 14:10:00,32.51,32.53,32.48,32.51,139800.0,32.51,32.53,32.48,32.51,139800.0
2012-02-16 14:15:00,32.51,32.53,32.49,32.51,50200.0,32.51,32.53,32.49,32.51,50200.0
2012-02-16 14:20:00,32.51,32.53,32.5,32.53,26700.0,32.51,32.53,32.5,32.53,26700.0
2012-02-16 14:25:00,32.52,32.61,32.52,32.57,152900.0,32.52,32.61,32.52,32.57,152900.0
2012-02-16 14:30:00,32.57,32.62,32.54,32.58,302500.0,32.57,32.62,32.54,32.58,302500.0
2012-02-16 14:35:00,32.58,32.59,32.53,32.54,86000.0,32.58,32.59,32.53,32.54,86000.0
2012-02-16 14:40:00,32.53,32.56,32.53,32.55,56100.0,32.53,32.56,32.53,32.55,56100.0
2012-02-16 14:45:00,32.54,32.56,32.51,32.53,378800.0,32.54,32.56,32.51,32.53,378800.0
2012-02-16 14:50:00,32.54,32.56,32.53,32.54,70800.0,32.54,32.56,32.53,32.54,70800.0
2012-02-16 14:55:00,32.55,32.58,32.55,32.56,69000.0,32.55,32.58,32.55,32.56,69000.0
2012-02-16 15:00:00,32.57,32.6,32.56,32.56,61200.0,32.57,32.6,32.56,32.56,61200.0
2012-02-16 15:05:00,32.56,32.58,32.56,32.57,42100.0,32.56,32.58,32.56,32.57,42100.0
2012-02-16 15:10:00,32.57,32.57,32.52,32.53,100500.0,32.57,32.57,32.52,32.53,100500.0
2012-02-16 15:15:00,32.52,32.55,32.51,32.53,124000.0,32.52,32.55,32.51,32.53,124000.0
2012-02-16 15:20:00,32.53,32.55,32.53,32.53,78700.0,32.53,32.55,32.53,32.53,78700.0
2012-02-16 15:25:00,32.54,32.54,32.51,32.51,140600.0,32.54,32.54,32.51,32.51,140600.0
2012-02-16 15:30:00,32.52,32.54,32.51,32.53,115100.0,32.52,32.54,32.51,32.53,115100.0
2012-02-16 15:35:00,32.53,32.55,32.51,32.55,100700.0,32.53,32.55,32.51,32.55,100700.0
2012-02-16 15:40:00,32.54,32.56,32.54,32.56,77800.0,32.54,32.56,32.54,32.56,77800.0
2012-02-16 15:45:00,32.56,32.59,32.54,32.58,159400.0,32.56,32.59,32.54,32.58,159400.0
2012-02-16 15:50:00,32.59,32.59,32.54,32.55,148100.0,32.59,32.59,32.54,32.55,148100.0
2012-02-16 15:55:00,32.55,32.58,32.55,32.56,297200.0,32.55,32.58,32.55,32.56,297200.0
2012-02-17 09:30:00,32.64,32.65,32.51,32.59,321600.0,32.64,32.65,32.51,32.59,321600.0
2012-02-17 09:35:00,32.57,32.57,32.5,32.54,98400.0,32.57,32.57,32.5,32.54,98400.0
2012-02-17 09:40:00,32.54,32.56,32.5,32.53,197600.0,32.54,32.56,32.5,32.53,197600.0
2012-02-17 09:45:00,32.54,32.55,32.42,32.44,430000.0,32.54,32.55,32.42,32.44,430000.0
2012-02-17 09:50:00,32.43,32.48,32.38,32.47,345900.0,32.43,32.48,32.38,32.47,345900.0
2012-02-17 09:55:00,32.46,32.48,32.42,32.43,228000.0,32.46,32.48,32.42,32.43,228000.0
2012-02-17 10:00:00,32.43,32.44,32.38,32.43,273600.0,32.43,32.44,32.38,32.43,273600.0
2012-02-17 10:05:00,32.44,32.48,32.41,32.44,309200.0,32.44,32.48,32.41,32.44,309200.0
2012-02-17 10:10:00,32.44,32.48,32.43,32.47,224900.0,32.44,32.48,32.43,32.47,224900.0
2012-02-17 10:15:00,32.48,32.49,32.45,32.47,123900.0,32.48,32.49,32.45,32.47,123900.0
2012-02-17 10:20:00,32.48,32.49,32.46,32.48,159300.0,32.48,32.49,32.46,32.48,159300.0
2012-02-17 10:25:00,32.48,32.51,32.45,32.5,143900.0,32.48,32.51,32.45,32.5,143900.0
2012-02-17 10:30:00,32.5,32.52,32.46,32.47,207900.0,32.5,32.52,32.46,32.47,207900.0
2012-02-17 10:35:00,32.47,32.5,32.46,32.48,97400.0,32.47,32.5,32.46,32.48,97400.0
2012-02-17 10:40:00,32.49,32.53,32.47,32.51,130700.0,32.49,32.53,32.47,32.51,130700.0
2012-02-17 10:45:00,32.5,32.54,32.47,32.49,145400.0,32.5,32.54,32.47,32.49,145400.0
2012-02-17 10:50:00,32.49,32.5,32.44,32.44,69600.0,32.49,32.5,32.44,32.44,69600.0
2012-02-17 10:55:00,32.44,32.45,32.41,32.44,176100.0,32.44,32.45,32.41,32.44,176100.0
2012-02-17 11:00:00,32.44,32.44,32.29,32.31,219700.0,32.44,32.44,32.29,32.31,219700.0
2012-02-17 11:05:00,32.31,32.31,32.22,32.24,238400.0,32.31,32.31,32.22,32.24,238400.0
2012-02-17 11:10:00,32.23,32.31,32.22,32.3,153400.0,32.23,32.31,32.22,32.3,153400.0
2012-02-17 11:15:00,32.29,32.33,32.28,32.3,95700.0,32.29,32.33,32.28,32.3,95700.0
2012-02-17 11:20:00,32.3,32.3,32.22,32.23,244600.0,32.3,32.3,32.22,32.23,244600.0
2012-02-17 11:25:00,32.23,32.26,32.2,32.24,185200.0,32.23,32.26,32.2,32.24,185200.0
2012-02-17 11:30:00,32.24,32.24,32.13,32.2,305700.0,32.24,32.24,32.13,32.2,305700.0
2012-02-17 11:35:00,32.19,32.25,32.19,32.24,360900.0,32.19,32.25,32.19,32.24,360900.0
2012-02-17 11:40:00,32.25,32.27,32.23,32.25,50200.0,32.25,32.27,32.23,32.25,50200.0
2012-02-17 11:45:00,32.25,32.26,32.17,32.17,54800.0,32.25,32.26,32.17,32.17,54800.0
2012-02-17 11:50:00,32.18,32.23,32.16,32.22,127200.0,32.18,32.23,32.16,32.22,127200.0
2012-02-17 11:55:00,32.22,32.23,32.16,32.2,114500.0,32.22,32.23,32.16,32.2,114500.0
2012-02-17 12:00:00,32.2,32.21,32.14,32.2,93200.0,32.2,32.21,32.14,32.2,93200.0
2012-02-17 12:05:00,32.19,32.22,32.16,32.2,103300.0,32.19,32.22,32.16,32.2,103300.0
2012-02-17 12:10:00,32.2,32.25,32.19,32.25,57300.0,32.2,32.25,32.19,32.25,57300.0
2012-02-17 12:15:00,32.25,32.26,32.22,32.24,38400.0,32.25,32.26,32.22,32.24,38400.0
2012-02-17 12:20:00,32.23,32.25,32.17,32.17,52100.0,32.23,32.25,32.17,32.17,52100.0
2012-02-17 12:25:00,32.17,32.2,32.15,32.19,76800.0,32.17,32.2,32.15,32.19,76800.0
2012-02-17 12:30:00,32.2,32.2,32.17,32.18,223400.0,32.2,32.2,32.17,32.18,223400.0
2012-02-17 12:35:00,32.18,32.26,32.18,32.26,45200.0,32.18,32.26,32.18,32.26,45200.0
2012-02-17 12:40:00,32.27,32.28,32.23,32.28,58000.0,32.27,32.28,32.23,32.28,58000.0
2012-02-17 12:45:00,32.28,32.28,32.24,32.24,61800.0,32.28,32.28,32.24,32.24,61800.0
2012-02-17 12:50:00,32.24,32.26,32.22,32.24,50400.0,32.24,32.26,32.22,32.24,50400.0
2012-02-17 12:55:00,32.24,32.26,32.24,32.25,22400.0,32.24,32.26,32.24,32.25,22400.0
2012-02-17 13:00:00,32.26,32.26,32.24,32.24,26700.0,32.26,32.26,32.24,32.24,26700.0
2012-02-17 13:05:00,32.24,32.27,32.23,32.25,51100.0,32.24,32.27,32.23,32.25,51100.0
2012-02-17 13:10:00,32.25,32.3,32.24,32.3,43200.0,32.25,32.3,32.24,32.3,43200.0
2012-02-17 13:15:00,32.3,32.33,32.29,32.31,90400.0,32.3,32.33,32.29,32.31,90400.0
2012-02-17 13:20:00,32.3,32.33,32.27,32.29,164200.0,32.3,32.33,32.27,32.29,164200.0
2012-02-17 13:25:00,32.29,32.35,32.29,32.3,164500.0,32.29,32.35,32.29,32.3,164500.0
2012-02-17 13:30:00,32.3,32.32,32.26,32.28,239600.0,32.3,32.32,32.26,32.28,239600.0
2012-02-17 13:35:00,32.28,32.3,32.28,32.29,54800.0,32.28,32.3,32.28,32.29,54800.0
2012-02-17 13:40:00,32.29,32.31,32.27,32.29,36600.0,32.29,32.31,32.27,32.29,36600.0
2012-02-17 13:45:00,32.29,32.3,32.27,32.27,86200.0,32.29,32.3,32.27,32.27,86200.0
2012-02-17 13:50:00,32.28,32.29,32.25,32.26,44500.0,32.28,32.29,32.25,32.26,44500.0
2012-02-17 13:55:00,32.26,32.26,32.24,32.24,51100.0,32.26,32.26,32.24,32.24,51100.0
2012-02-17 14:00:00,32.24,32.24,32.22,32.24,70800.0,32.24,32.24,32.22,32.24,70800.0
2012-02-17 14:05:00,32.23,32.24,32.22,32.23,22100.0,32.23,32.24,32.22,32.23,22100.0
2012-02-17 14:10:00,32.23,32.26,32.23,32.25,55800.0,32.23,32.26,32.23,32.25,55800.0
2012-02-17 14:15:00,32.24,32.26,32.24,32.25,25700.0,32.24,32.26,32.24,32.25,25700.0
2012-02-17 14:20:00,32.26,32.27,32.25,32.27,62000.0,32.26,32.27,32.25,32.27,62000.0
2012-02-17 14:25:00,32.27,32.3,32.26,32.3,109700.0,32.27,32.3,32.26,32.3,109700.0
2012-02-17 14:30:00,32.3,32.31,32.29,32.3,46600.0,32.3,32.31,32.29,32.3,46600.0
2012-02-17 14:35:00,32.31,32.31,32.29,32.3,66500.0,32.31,32.31,32.29,32.3,66500.0
2012-02-17 14:40:00,32.29,32.31,32.28,32.29,35900.0,32.29,32.31,32.28,32.29,35900.0
2012-02-17 14:45:00,32.29,32.3,32.28,32.29,92900.0,32.29,32.3,32.28,32.29,92900.0
2012-02-17 14:50:00,32.29,32.29,32.28,32.28,11800.0,32.29,32.29,32.28,32.28,11800.0
2012-02-17 14:55:00,32.29,32.29,32.27,32.27,49800.0,32.29,32.29,32.27,32.27,49800.0
2012-02-17 15:00:00,32.27,32.28,32.27,32.28,28400.0,32.27,32.28,32.27,32.28,28400.0
2012-02-17 15:05:00,32.27,32.29,32.27,32.28,44400.0,32.27,32.29,32.27,32.28,44400.0
2012-02-17 15:10:00,32.29,32.29,32.28,32.29,60800.0,32.29,32.29,32.28,32.29,60800.0
2012-02-17 15:15:00,32.29,32.3,32.28,32.3,69600.0,32.29,32.3,32.28,32.3,69600.0
2012-02-17 15:20:00,32.29,32.31,32.29,32.3,68100.0,32.29,32.31,32.29,32.3,68100.0
2012-02-17 15:25:00,32.31,32.31,32.29,32.3,61000.0,32.31,32.31,32.29,32.3,61000.0
2012-02-17 15:30:00,32.3,32.32,32.3,32.31,145900.0,32.3,32.32,32.3,32.31,145900.0
2012-02-17 15:35:00,32.3,32.31,32.27,32.29,89000.0,32.3,32.31,32.27,32.29,89000.0
2012-02-17 15:40:00,32.29,32.29,32.28,32.29,107300.0,32.29,32.29,32.28,32.29,107300.0
2012-02-17 15:45:00,32.29,32.29,32.27,32.27,133800.0,32.29,32.29,32.27,32.27,133800.0
2012-02-17 15:50:00,32.27,32.28,32.25,32.26,214100.0,32.27,32.28,32.25,32.26,214100.0
2012-02-17 15:55:00,32.27,32.28,32.22,32.28,438400.0,32.27,32.28,32.22,32.28,438400.0
2012-02-21 09:30:00,32.91,32.92,32.85,32.86,548600.0,32.91,32.92,32.85,32.86,548600.0
2012-02-21 09:35:00,32.87,32.93,32.86,32.91,396500.0,32.87,32.93,32.86,32.91,396500.0
2012-02-21 09:40:00,32.91,32.98,32.89,32.93,352800.0,32.91,32.98,32.89,32.93,352800.0
2012-02-21 09:45:00,32.94,32.98,32.88,32.88,504900.0,32.94,32.98,32.88,32.88,504900.0
2012-02-21 09:50:00,32.88,32.92,32.86,32.88,498000.0,32.88,32.92,32.86,32.88,498000.0
2012-02-21 09:55:00,32.87,32.94,32.85,32.92,289100.0,32.87,32.94,32.85,32.92,289100.0
2012-02-21 10:00:00,32.92,32.94,32.87,32.88,1208600.0,32.92,32.94,32.87,32.88,1208600.0
2012-02-21 10:05:00,32.89,32.91,32.86,32.9,129500.0,32.89,32.91,32.86,32.9,129500.0
2012-02-21 10:10:00,32.9,32.96,32.89,32.93,217500.0,32.9,32.96,32.89,32.93,217500.0
2012-02-21 10:15:00,32.93,32.97,32.93,32.94,255800.0,32.93,32.97,32.93,32.94,255800.0
2012-02-21 10:20:00,32.94,32.99,32.91,32.99,327600.0,32.94,32.99,32.91,32.99,327600.0
2012-02-21 10:25:00,32.99,33.13,32.99,33.02,1183600.0,32.99,33.13,32.99,33.02,1183600.0
2012-02-21 10:30:00,33.02,33.12,33.02,33.1,528200.0,33.02,33.12,33.02,33.1,528200.0
2012-02-21 10:35:00,33.09,33.16,33.08,33.15,299000.0,33.09,33.16,33.08,33.15,299000.0
2012-02-21 10:40:00,33.14,33.14,33.07,33.08,243700.0,33.14,33.14,33.07,33.08,243700.0
2012-02-21 10:45:00,33.09,33.15,33.09,33.11,267100.0,33.09,33.15,33.09,33.11,267100.0
2012-02-21 10:50:00,33.11,33.13,33.09,33.11,127600.0,33.11,33.13,33.09,33.11,127600.0
2012-02-21 10:55:00,33.1,33.14,33.1,33.14,127600.0,33.1,33.14,33.1,33.14,127600.0
2012-02-21 11:00:00,33.14,33.15,33.12,33.12,185600.0,33.14,33.15,33.12,33.12,185600.0
2012-02-21 11:05:00,33.13,33.15,33.12,33.14,344100.0,33.13,33.15,33.12,33.14,344100.0
2012-02-21 11:10:00,33.15,33.22,33.15,33.2,372600.0,33.15,33.22,33.15,33.2,372600.0
2012-02-21 11:15:00,33.2,33.25,33.18,33.24,202200.0,33.2,33.25,33.18,33.24,202200.0
2012-02-21 11:20:00,33.24,33.24,33.19,33.21,252800.0,33.24,33.24,33.19,33.21,252800.0
2012-02-21 11:25:00,33.21,33.24,33.17,33.22,156600.0,33.21,33.24,33.17,33.22,156600.0
2012-02-21 11:30:00,33.22,33.22,33.17,33.18,56300.0,33.22,33.22,33.17,33.18,56300.0
2012-02-21 11:35:00,33.18,33.2,33.17,33.19,96100.0,33.18,33.2,33.17,33.19,96100.0
2012-02-21 11:40:00,33.19,33.2,33.16,33.16,70200.0,33.19,33.2,33.16,33.16,70200.0
2012-02-21 11:45:00,33.17,33.19,33.15,33.16,175200.0,33.17,33.19,33.15,33.16,175200.0
2012-02-21 11:50:00,33.17,33.19,33.16,33.18,212100.0,33.17,33.19,33.16,33.18,212100.0
2012-02-21 11:55:00,33.19,33.2,33.14,33.15,251200.0,33.19,33.2,33.14,33.15,251200.0
2012-02-21 12:00:00,33.15,33.23,33.15,33.2,203900.0,33.15,33.23,33.15,33.2,203900.0
2012-02-21 12:05:00,33.21,33.23,33.19,33.22,179800.0,33.21,33.23,33.19,33.22,179800.0
2012-02-21 12:10:00,33.22,33.23,33.19,33.2,102800.0,33.22,33.23,33.19,33.2,102800.0
2012-02-21 12:15:00,33.2,33.2,33.15,33.16,173500.0,33.2,33.2,33.15,33.16,173500.0
2012-02-21 12:20:00,33.16,33.19,33.15,33.17,113300.0,33.16,33.19,33.15,33.17,113300.0
2012-02-21 12:25:00,33.18,33.2,33.17,33.17,78400.0,33.18,33.2,33.17,33.17,78400.0
2012-02-21 12:30:00,33.17,33.18,33.14,33.15,99300.0,33.17,33.18,33.14,33.15,99300.0
2012-02-21 12:35:00,33.15,33.19,33.15,33.15,77500.0,33.15,33.19,33.15,33.15,77500.0
2012-02-21 12:40:00,33.15,33.16,33.12,33.15,152700.0,33.15,33.16,33.12,33.15,152700.0
2012-02-21 12:45:00,33.15,33.19,33.12,33.18,185500.0,33.15,33.19,33.12,33.18,185500.0
2012-02-21 12:50:00,33.18,33.19,33.12,33.12,126100.0,33.18,33.19,33.12,33.12,126100.0
2012-02-21 12:55:00,33.13,33.18,33.13,33.17,162400.0,33.13,33.18,33.13,33.17,162400.0
2012-02-21 13:00:00,33.17,33.23,33.17,33.22,175900.0,33.17,33.23,33.17,33.22,175900.0
2012-02-21 13:05:00,33.22,33.26,33.19,33.26,260000.0,33.22,33.26,33.19,33.26,260000.0
2012-02-21 13:10:00,33.26,33.35,33.25,33.33,410300.0,33.26,33.35,33.25,33.33,410300.0
2012-02-21 13:15:00,33.32,33.4,33.32,33.36,529500.0,33.32,33.4,33.32,33.36,529500.0
2012-02-21 13:20:00,33.36,33.48,33.34,33.47,519100.0,33.36,33.48,33.34,33.47,519100.0
2012-02-21 13:25:00,33.46,33.47,33.38,33.41,560500.0,33.46,33.47,33.38,33.41,560500.0
2012-02-21 13:30:00,33.4,33.42,33.38,33.41,151400.0,33.4,33.42,33.38,33.41,151400.0
2012-02-21 13:35:00,33.41,33.42,33.37,33.37,282700.0,33.41,33.42,33.37,33.37,282700.0
2012-02-21 13:40:00,33.37,33.4,33.36,33.37,98800.0,33.37,33.4,33.36,33.37,98800.0
2012-02-21 13:45:00,33.36,33.41,33.35,33.39,227100.0,33.36,33.41,33.35,33.39,227100.0
2012-02-21 13:50:00,33.39,33.42,33.38,33.4,220400.0,33.39,33.42,33.38,33.4,220400.0
2012-02-21 13:55:00,33.39,33.4,33.35,33.37,147300.0,33.39,33.4,33.35,33.37,147300.0
2012-02-21 14:00:00,33.37,33.4,33.35,33.36,155000.0,33.37,33.4,33.35,33.36,155000.0
2012-02-21 14:05:00,33.37,33.39,33.36,33.39,96700.0,33.37,33.39,33.36,33.39,96700.0
2012-02-21 14:10:00,33.39,33.39,33.32,33.35,197500.0,33.39,33.39,33.32,33.35,197500.0
2012-02-21 14:15:00,33.36,33.38,33.34,33.34,93400.0,33.36,33.38,33.34,33.34,93400.0
2012-02-21 14:20:00,33.35,33.36,33.32,33.36,99600.0,33.35,33.36,33.32,33.36,99600.0
2012-02-21 14:25:00,33.36,33.39,33.35,33.39,107200.0,33.36,33.39,33.35,33.39,107200.0
2012-02-21 14:30:00,33.39,33.4,33.38,33.4,53500.0,33.39,33.4,33.38,33.4,53500.0
2012-02-21 14:35:00,33.4,33.41,33.33,33.34,362700.0,33.4,33.41,33.33,33.34,362700.0
2012-02-21 14:40:00,33.34,33.37,33.31,33.35,126500.0,33.34,33.37,33.31,33.35,126500.0
2012-02-21 14:45:00,33.35,33.36,33.34,33.35,128200.0,33.35,33.36,33.34,33.35,128200.0
2012-02-21 14:50:00,33.35,33.36,33.3,33.3,138400.0,33.35,33.36,33.3,33.3,138400.0
2012-02-21 14:55:00,33.31,33.34,33.3,33.33,131800.0,33.31,33.34,33.3,33.33,131800.0
2012-02-21 15:00:00,33.34,33.36,33.32,33.36,76600.0,33.34,33.36,33.32,33.36,76600.0
2012-02-21 15:05:00,33.36,33.37,33.33,33.35,112500.0,33.36,33.37,33.33,33.35,112500.0
2012-02-21 15:10:00,33.35,33.36,33.3,33.32,205700.0,33.35,33.36,33.3,33.32,205700.0
2012-02-21 15:15:00,33.31,33.32,33.29,33.3,174500.0,33.31,33.32,33.29,33.3,174500.0
2012-02-21 15:20:00,33.29,33.35,33.29,33.33,106500.0,33.29,33.35,33.29,33.33,106500.0
2012-02-21 15:25:00,33.34,33.36,33.3,33.34,202600.0,33.34,33.36,33.3,33.34,202600.0
2012-02-21 15:30:00,33.34,33.36,33.31,33.34,151800.0,33.34,33.36,33.31,33.34,151800.0
2012-02-21 15:35:00,33.33,33.36,33.29,33.36,168400.0,33.33,33.36,33.29,33.36,168400.0
2012-02-21 15:40:00,33.36,33.43,33.35,33.4,361700.0,33.36,33.43,33.35,33.4,361700.0
2012-02-21 15:45:00,33.41,33.44,33.4,33.43,311100.0,33.41,33.44,33.4,33.43,311100.0
2012-02-21 15:50:00,33.43,33.44,33.4,33.43,349800.0,33.43,33.44,33.4,33.43,349800.0
2012-02-21 15:55:00,33.43,33.43,33.38,33.39,784300.0,33.43,33.43,33.38,33.39,784300.0
2012-02-22 09:30:00,33.09,33.13,33.05,33.11,682300.0,33.09,33.13,33.05,33.11,682300.0
2012-02-22 09:35:00,33.1,33.12,33.07,33.09,283000.0,33.1,33.12,33.07,33.09,283000.0
2012-02-22 09:40:00,33.1,33.22,33.08,33.22,340800.0,33.1,33.22,33.08,33.22,340800.0
2012-02-22 09:45:00,33.21,33.24,33.16,33.16,483300.0,33.21,33.24,33.16,33.16,483300.0
2012-02-22 09:50:00,33.15,33.18,33.1,33.14,267300.0,33.15,33.18,33.1,33.14,267300.0
2012-02-22 09:55:00,33.14,33.17,33.12,33.16,253600.0,33.14,33.17,33.12,33.16,253600.0
2012-02-22 10:00:00,33.16,33.16,33.03,33.08,550300.0,33.16,33.16,33.03,33.08,550300.0
2012-02-22 10:05:00,33.09,33.15,33.04,33.14,177900.0,33.09,33.15,33.04,33.14,177900.0
2012-02-22 10:10:00,33.15,33.23,33.12,33.21,554400.0,33.15,33.23,33.12,33.21,554400.0
2012-02-22 10:15:00,33.21,33.28,33.19,33.23,496100.0,33.21,33.28,33.19,33.23,496100.0
2012-02-22 10:20:00,33.24,33.25,33.2,33.23,161900.0,33.24,33.25,33.2,33.23,161900.0
2012-02-22 10:25:00,33.24,33.25,33.2,33.2,192800.0,33.24,33.25,33.2,33.2,192800.0
2012-02-22 10:30:00,33.2,33.22,33.14,33.18,421200.0,33.2,33.22,33.14,33.18,421200.0
2012-02-22 10:35:00,33.18,33.22,33.17,33.2,228800.0,33.18,33.22,33.17,33.2,228800.0
2012-02-22 10:40:00,33.2,33.22,33.17,33.17,91000.0,33.2,33.22,33.17,33.17,91000.0
2012-02-22 10:45:00,33.17,33.26,33.17,33.26,222900.0,33.17,33.26,33.17,33.26,222900.0
2012-02-22 10:50:00,33.27,33.29,33.24,33.24,289600.0,33.27,33.29,33.24,33.24,289600.0
2012-02-22 10:55:00,33.24,33.25,33.22,33.24,146000.0,33.24,33.25,33.22,33.24,146000.0
2012-02-22 11:00:00,33.24,33.33,33.23,33.32,310400.0,33.24,33.33,33.23,33.32,310400.0
2012-02-22 11:05:00,33.32,33.34,33.26,33.28,200700.0,33.32,33.34,33.26,33.28,200700.0
2012-02-22 11:10:00,33.28,33.3,33.25,33.25,129000.0,33.28,33.3,33.25,33.25,129000.0
2012-02-22 11:15:00,33.26,33.29,33.19,33.24,235500.0,33.26,33.29,33.19,33.24,235500.0
2012-02-22 11:20:00,33.23,33.26,33.19,33.25,193600.0,33.23,33.26,33.19,33.25,193600.0
2012-02-22 11:25:00,33.25,33.27,33.21,33.22,135400.0,33.25,33.27,33.21,33.22,135400.0
2012-02-22 11:30:00,33.22,33.24,33.15,33.18,300300.0,33.22,33.24,33.15,33.18,300300.0
2012-02-22 11:35:00,33.18,33.2,33.16,33.2,297700.0,33.18,33.2,33.16,33.2,297700.0
2012-02-22 11:40:00,33.19,33.19,33.1,33.12,269700.0,33.19,33.19,33.1,33.12,269700.0
2012-02-22 11:45:00,33.12,33.16,33.11,33.14,127300.0,33.12,33.16,33.11,33.14,127300.0
2012-02-22 11:50:00,33.15,33.16,33.13,33.15,96300.0,33.15,33.16,33.13,33.15,96300.0
2012-02-22 11:55:00,33.15,33.22,33.14,33.21,96100.0,33.15,33.22,33.14,33.21,96100.0
2012-02-22 12:00:00,33.2,33.2,33.16,33.18,87700.0,33.2,33.2,33.16,33.18,87700.0
2012-02-22 12:05:00,33.18,33.18,33.13,33.17,106200.0,33.18,33.18,33.13,33.17,106200.0
2012-02-22 12:10:00,33.16,33.19,33.15,33.16,132000.0,33.16,33.19,33.15,33.16,132000.0
2012-02-22 12:15:00,33.17,33.2,33.15,33.17,51300.0,33.17,33.2,33.15,33.17,51300.0
2012-02-22 12:20:00,33.16,33.18,33.13,33.14,78500.0,33.16,33.18,33.13,33.14,78500.0
2012-02-22 12:25:00,33.14,33.17,33.14,33.15,57000.0,33.14,33.17,33.14,33.15,57000.0
2012-02-22 12:30:00,33.15,33.17,33.12,33.12,48700.0,33.15,33.17,33.12,33.12,48700.0
2012-02-22 12:35:00,33.12,33.15,33.1,33.14,104800.0,33.12,33.15,33.1,33.14,104800.0
2012-02-22 12:40:00,33.14,33.15,33.1,33.11,98300.0,33.14,33.15,33.1,33.11,98300.0
2012-02-22 12:45:00,33.11,33.14,33.1,33.14,48300.0,33.11,33.14,33.1,33.14,48300.0
2012-02-22 12:50:00,33.14,33.2,33.14,33.16,84300.0,33.14,33.2,33.14,33.16,84300.0
2012-02-22 12:55:00,33.16,33.18,33.14,33.14,133900.0,33.16,33.18,33.14,33.14,133900.0
2012-02-22 13:00:00,33.15,33.23,33.14,33.19,102500.0,33.15,33.23,33.14,33.19,102500.0
2012-02-22 13:05:00,33.19,33.28,33.18,33.28,293500.0,33.19,33.28,33.18,33.28,293500.0
2012-02-22 13:10:00,33.28,33.38,33.28,33.38,773000.0,33.28,33.38,33.28,33.38,773000.0
2012-02-22 13:15:00,33.38,33.44,33.37,33.38,1115100.0,33.38,33.44,33.37,33.38,1115100.0
2012-02-22 13:20:00,33.38,33.45,33.28,33.3,869700.0,33.38,33.45,33.28,33.3,869700.0
2012-02-22 13:25:00,33.3,33.33,33.29,33.31,277900.0,33.3,33.33,33.29,33.31,277900.0
2012-02-22 13:30:00,33.31,33.32,33.28,33.32,94500.0,33.31,33.32,33.28,33.32,94500.0
2012-02-22 13:35:00,33.32,33.34,33.29,33.33,91800.0,33.32,33.34,33.29,33.33,91800.0
2012-02-22 13:40:00,33.33,33.35,33.3,33.32,379500.0,33.33,33.35,33.3,33.32,379500.0
2012-02-22 13:45:00,33.33,33.36,33.31,33.35,154300.0,33.33,33.36,33.31,33.35,154300.0
2012-02-22 13:50:00,33.34,33.41,33.34,33.39,331300.0,33.34,33.41,33.34,33.39,331300.0
2012-02-22 13:55:00,33.39,33.4,33.31,33.31,207800.0,33.39,33.4,33.31,33.31,207800.0
2012-02-22 14:00:00,33.32,33.36,33.31,33.36,162200.0,33.32,33.36,33.31,33.36,162200.0
2012-02-22 14:05:00,33.35,33.41,33.35,33.39,191500.0,33.35,33.41,33.35,33.39,191500.0
2012-02-22 14:10:00,33.39,33.46,33.37,33.43,510200.0,33.39,33.46,33.37,33.43,510200.0
2012-02-22 14:15:00,33.42,33.54,33.42,33.49,806700.0,33.42,33.54,33.42,33.49,806700.0
2012-02-22 14:20:00,33.48,33.49,33.43,33.46,419300.0,33.48,33.49,33.43,33.46,419300.0
2012-02-22 14:25:00,33.47,33.51,33.43,33.51,285400.0,33.47,33.51,33.43,33.51,285400.0
2012-02-22 14:30:00,33.52,33.52,33.42,33.42,347400.0,33.52,33.52,33.42,33.42,347400.0
2012-02-22 14:35:00,33.42,33.43,33.39,33.39,203600.0,33.42,33.43,33.39,33.39,203600.0
2012-02-22 14:40:00,33.4,33.41,33.35,33.4,200200.0,33.4,33.41,33.35,33.4,200200.0
2012-02-22 14:45:00,33.39,33.4,33.36,33.39,126400.0,33.39,33.4,33.36,33.39,126400.0
2012-02-22 14:50:00,33.39,33.41,33.37,33.4,148800.0,33.39,33.41,33.37,33.4,148800.0
2012-02-22 14:55:00,33.39,33.42,33.39,33.4,114700.0,33.39,33.42,33.39,33.4,114700.0
2012-02-22 15:00:00,33.39,33.43,33.38,33.41,157000.0,33.39,33.43,33.38,33.41,157000.0
2012-02-22 15:05:00,33.42,33.42,33.38,33.38,106600.0,33.42,33.42,33.38,33.38,106600.0
2012-02-22 15:10:00,33.39,33.44,33.38,33.44,141700.0,33.39,33.44,33.38,33.44,141700.0
2012-02-22 15:15:00,33.44,33.45,33.4,33.4,121400.0,33.44,33.45,33.4,33.4,121400.0
2012-02-22 15:20:00,33.4,33.43,33.4,33.41,112600.0,33.4,33.43,33.4,33.41,112600.0
2012-02-22 15:25:00,33.42,33.42,33.36,33.37,207800.0,33.42,33.42,33.36,33.37,207800.0
2012-02-22 15:30:00,33.37,33.4,33.37,33.4,88200.0,33.37,33.4,33.37,33.4,88200.0
2012-02-22 15:35:00,33.4,33.41,33.38,33.41,75700.0,33.4,33.41,33.38,33.41,75700.0
2012-02-22 15:40:00,33.41,33.43,33.4,33.41,285200.0,33.41,33.43,33.4,33.41,285200.0
2012-02-22 15:45:00,33.42,33.46,33.4,33.45,236800.0,33.42,33.46,33.4,33.45,236800.0
2012-02-22 15:50:00,33.46,33.49,33.41,33.43,631500.0,33.46,33.49,33.41,33.43,631500.0
2012-02-22 15:55:00,33.42,33.46,33.41,33.45,929000.0,33.42,33.46,33.41,33.45,929000.0
2012-02-23 09:30:00,33.83,33.86,33.73,33.77,686100.0,33.83,33.86,33.73,33.77,686100.0
2012-02-23 09:35:00,33.77,33.82,33.74,33.8,340700.0,33.77,33.82,33.74,33.8,340700.0
2012-02-23 09:40:00,33.8,33.82,33.62,33.68,459900.0,33.8,33.82,33.62,33.68,459900.0
2012-02-23 09:45:00,33.67,33.76,33.65,33.71,456700.0,33.67,33.76,33.65,33.71,456700.0
2012-02-23 09:50:00,33.7,33.78,33.7,33.74,319800.0,33.7,33.78,33.7,33.74,319800.0
2012-02-23 09:55:00,33.73,33.79,33.71,33.76,497300.0,33.73,33.79,33.71,33.76,497300.0
2012-02-23 10:00:00,33.77,33.88,33.75,33.88,707300.0,33.77,33.88,33.75,33.88,707300.0
2012-02-23 10:05:00,33.88,33.95,33.88,33.93,629800.0,33.88,33.95,33.88,33.93,629800.0
2012-02-23 10:10:00,33.94,33.96,33.89,33.93,494400.0,33.94,33.96,33.89,33.93,494400.0
2012-02-23 10:15:00,33.94,33.98,33.93,33.94,522300.0,33.94,33.98,33.93,33.94,522300.0
2012-02-23 10:20:00,33.95,33.98,33.9,33.97,409600.0,33.95,33.98,33.9,33.97,409600.0
2012-02-23 10:25:00,33.97,34.11,33.97,34.08,1263800.0,33.97,34.11,33.97,34.08,1263800.0
2012-02-23 10:30:00,34.07,34.12,34.04,34.09,537700.0,34.07,34.12,34.04,34.09,537700.0
2012-02-23 10:35:00,34.09,34.12,34.03,34.07,268700.0,34.09,34.12,34.03,34.07,268700.0
2012-02-23 10:40:00,34.07,34.12,34.04,34.07,323600.0,34.07,34.12,34.04,34.07,323600.0
2012-02-23 10:45:00,34.07,34.07,34.0,34.06,505900.0,34.07,34.07,34.0,34.06,505900.0
2012-02-23 10:50:00,34.07,34.22,34.06,34.21,631400.0,34.07,34.22,34.06,34.21,631400.0
2012-02-23 10:55:00,34.21,34.24,34.15,34.16,556200.0,34.21,34.24,34.15,34.16,556200.0
2012-02-23 11:00:00,34.16,34.22,34.11,34.13,581100.0,34.16,34.22,34.11,34.13,581100.0
2012-02-23 11:05:00,34.12,34.19,34.11,34.14,327100.0,34.12,34.19,34.11,34.14,327100.0
2012-02-23 11:10:00,34.14,34.2,34.14,34.17,288900.0,34.14,34.2,34.14,34.17,288900.0
2012-02-23 11:15:00,34.17,34.23,34.15,34.17,260800.0,34.17,34.23,34.15,34.17,260800.0
2012-02-23 11:20:00,34.17,34.24,34.17,34.2,634100.0,34.17,34.24,34.17,34.2,634100.0
2012-02-23 11:25:00,34.2,34.28,34.19,34.23,532800.0,34.2,34.28,34.19,34.23,532800.0
2012-02-23 11:30:00,34.23,34.24,34.19,34.2,324300.0,34.23,34.24,34.19,34.2,324300.0
2012-02-23 11:35:00,34.19,34.21,34.18,34.2,251200.0,34.19,34.21,34.18,34.2,251200.0
2012-02-23 11:40:00,34.2,34.22,34.11,34.14,271100.0,34.2,34.22,34.11,34.14,271100.0
2012-02-23 11:45:00,34.14,34.19,34.12,34.18,252000.0,34.14,34.19,34.12,34.18,252000.0
2012-02-23 11:50:00,34.18,34.21,34.17,34.19,190800.0,34.18,34.21,34.17,34.19,190800.0
2012-02-23 11:55:00,34.19,34.24,34.19,34.24,219100.0,34.19,34.24,34.19,34.24,219100.0
2012-02-23 12:00:00,34.24,34.25,34.19,34.2,165700.0,34.24,34.25,34.19,34.2,165700.0
2012-02-23 12:05:00,34.22,34.31,34.2,34.29,291500.0,34.22,34.31,34.2,34.29,291500.0
2012-02-23 12:10:00,34.3,34.31,34.26,34.26,227900.0,34.3,34.31,34.26,34.26,227900.0
2012-02-23 12:15:00,34.26,34.3,34.26,34.29,161400.0,34.26,34.3,34.26,34.29,161400.0
2012-02-23 12:20:00,34.29,34.32,34.28,34.32,386400.0,34.29,34.32,34.28,34.32,386400.0
2012-02-23 12:25:00,34.32,34.4,34.3,34.39,843200.0,34.32,34.4,34.3,34.39,843200.0
2012-02-23 12:30:00,34.39,34.4,34.36,34.37,291900.0,34.39,34.4,34.36,34.37,291900.0
2012-02-23 12:35:00,34.37,34.41,34.37,34.39,422100.0,34.37,34.41,34.37,34.39,422100.0
2012-02-23 12:40:00,34.39,34.49,34.38,34.47,574200.0,34.39,34.49,34.38,34.47,574200.0
2012-02-23 12:45:00,34.47,34.47,34.38,34.41,495200.0,34.47,34.47,34.38,34.41,495200.0
2012-02-23 12:50:00,34.42,34.46,34.41,34.44,277900.0,34.42,34.46,34.41,34.44,277900.0
2012-02-23 12:55:00,34.44,34.49,34.44,34.47,306000.0,34.44,34.49,34.44,34.47,306000.0
2012-02-23 13:00:00,34.47,34.5,34.47,34.48,305300.0,34.47,34.5,34.47,34.48,305300.0
2012-02-23 13:05:00,34.48,34.49,34.41,34.41,267000.0,34.48,34.49,34.41,34.41,267000.0
2012-02-23 13:10:00,34.41,34.43,34.38,34.43,188800.0,34.41,34.43,34.38,34.43,188800.0
2012-02-23 13:15:00,34.43,34.49,34.43,34.45,232800.0,34.43,34.49,34.43,34.45,232800.0
2012-02-23 13:20:00,34.45,34.59,34.42,34.58,425500.0,34.45,34.59,34.42,34.58,425500.0
2012-02-23 13:25:00,34.58,34.61,34.49,34.54,574100.0,34.58,34.61,34.49,34.54,574100.0
2012-02-23 13:30:00,34.54,34.58,34.52,34.54,241000.0,34.54,34.58,34.52,34.54,241000.0
2012-02-23 13:35:00,34.53,34.55,34.48,34.49,289900.0,34.53,34.55,34.48,34.49,289900.0
2012-02-23 13:40:00,34.49,34.54,34.49,34.53,306800.0,34.49,34.54,34.49,34.53,306800.0
2012-02-23 13:45:00,34.53,34.55,34.52,34.55,248100.0,34.53,34.55,34.52,34.55,248100.0
2012-02-23 13:50:00,34.55,34.56,34.52,34.55,289100.0,34.55,34.56,34.52,34.55,289100.0
2012-02-23 13:55:00,34.54,34.55,34.5,34.51,117000.0,34.54,34.55,34.5,34.51,117000.0
2012-02-23 14:00:00,34.51,34.53,34.5,34.52,104400.0,34.51,34.53,34.5,34.52,104400.0
2012-02-23 14:05:00,34.52,34.57,34.5,34.55,272200.0,34.52,34.57,34.5,34.55,272200.0
2012-02-23 14:10:00,34.55,34.58,34.54,34.55,154200.0,34.55,34.58,34.54,34.55,154200.0
2012-02-23 14:15:00,34.55,34.56,34.53,34.55,129800.0,34.55,34.56,34.53,34.55,129800.0
2012-02-23 14:20:00,34.55,34.58,34.54,34.57,235600.0,34.55,34.58,34.54,34.57,235600.0
2012-02-23 14:25:00,34.58,34.59,34.55,34.57,115100.0,34.58,34.59,34.55,34.57,115100.0
2012-02-23 14:30:00,34.58,34.58,34.55,34.56,168000.0,34.58,34.58,34.55,34.56,168000.0
2012-02-23 14:35:00,34.56,34.6,34.56,34.6,173400.0,34.56,34.6,34.56,34.6,173400.0
2012-02-23 14:40:00,34.6,34.6,34.47,34.48,513900.0,34.6,34.6,34.47,34.48,513900.0
2012-02-23 14:45:00,34.47,34.48,34.35,34.37,1372300.0,34.47,34.48,34.35,34.37,1372300.0
2012-02-23 14:50:00,34.37,34.42,34.35,34.38,531100.0,34.37,34.42,34.35,34.38,531100.0
2012-02-23 14:55:00,34.38,34.41,34.36,34.39,347700.0,34.38,34.41,34.36,34.39,347700.0
2012-02-23 15:00:00,34.4,34.42,34.37,34.37,213800.0,34.4,34.42,34.37,34.37,213800.0
2012-02-23 15:05:00,34.37,34.4,34.37,34.39,208100.0,34.37,34.4,34.37,34.39,208100.0
2012-02-23 15:10:00,34.4,34.43,34.4,34.41,359800.0,34.4,34.43,34.4,34.41,359800.0
2012-02-23 15:15:00,34.41,34.43,34.38,34.43,270700.0,34.41,34.43,34.38,34.43,270700.0
2012-02-23 15:20:00,34.43,34.46,34.41,34.45,158600.0,34.43,34.46,34.41,34.45,158600.0
2012-02-23 15:25:00,34.45,34.48,34.42,34.44,295400.0,34.45,34.48,34.42,34.44,295400.0
2012-02-23 15:30:00,34.44,34.45,34.41,34.42,242800.0,34.44,34.45,34.41,34.42,242800.0
2012-02-23 15:35:00,34.42,34.45,34.41,34.43,218300.0,34.42,34.45,34.41,34.43,218300.0
2012-02-23 15:40:00,34.42,34.44,34.39,34.4,165400.0,34.42,34.44,34.39,34.4,165400.0
2012-02-23 15:45:00,34.4,34.4,34.37,34.38,172500.0,34.4,34.4,34.37,34.38,172500.0
2012-02-23 15:50:00,34.38,34.42,34.38,34.41,314700.0,34.38,34.42,34.38,34.41,314700.0
2012-02-23 15:55:00,34.42,34.43,34.38,34.4,715600.0,34.42,34.43,34.38,34.4,715600.0
2012-02-24 09:30:00,34.43,34.56,34.41,34.48,867500.0,34.43,34.56,34.41,34.48,867500.0
2012-02-24 09:35:00,34.49,34.53,34.43,34.49,372900.0,34.49,34.53,34.43,34.49,372900.0
2012-02-24 09:40:00,34.49,34.5,34.4,34.43,271300.0,34.49,34.5,34.4,34.43,271300.0
2012-02-24 09:45:00,34.44,34.51,34.39,34.46,324900.0,34.44,34.51,34.39,34.46,324900.0
2012-02-24 09:50:00,34.47,34.5,34.43,34.47,229300.0,34.47,34.5,34.43,34.47,229300.0
2012-02-24 09:55:00,34.47,34.51,34.45,34.5,256800.0,34.47,34.51,34.45,34.5,256800.0
2012-02-24 10:00:00,34.5,34.59,34.48,34.49,528500.0,34.5,34.59,34.48,34.49,528500.0
2012-02-24 10:05:00,34.49,34.62,34.49,34.61,516000.0,34.49,34.62,34.49,34.61,516000.0
2012-02-24 10:10:00,34.61,34.65,34.56,34.57,407500.0,34.61,34.65,34.56,34.57,407500.0
2012-02-24 10:15:00,34.56,34.61,34.54,34.54,270700.0,34.56,34.61,34.54,34.54,270700.0
2012-02-24 10:20:00,34.54,34.56,34.41,34.41,760100.0,34.54,34.56,34.41,34.41,760100.0
2012-02-24 10:25:00,34.41,34.49,34.41,34.48,288500.0,34.41,34.49,34.41,34.48,288500.0
2012-02-24 10:30:00,34.48,34.51,34.43,34.44,158800.0,34.48,34.51,34.43,34.44,158800.0
2012-02-24 10:35:00,34.43,34.47,34.35,34.38,706200.0,34.43,34.47,34.35,34.38,706200.0
2012-02-24 10:40:00,34.39,34.41,34.32,34.41,420000.0,34.39,34.41,34.32,34.41,420000.0
2012-02-24 10:45:00,34.41,34.44,34.37,34.44,167700.0,34.41,34.44,34.37,34.44,167700.0
2012-02-24 10:50:00,34.44,34.44,34.34,34.36,240300.0,34.44,34.44,34.34,34.36,240300.0
2012-02-24 10:55:00,34.36,34.44,34.36,34.42,113600.0,34.36,34.44,34.36,34.42,113600.0
2012-02-24 11:00:00,34.42,34.47,34.38,34.44,252700.0,34.42,34.47,34.38,34.44,252700.0
2012-02-24 11:05:00,34.43,34.49,34.43,34.48,256200.0,34.43,34.49,34.43,34.48,256200.0
2012-02-24 11:10:00,34.48,34.51,34.43,34.49,303700.0,34.48,34.51,34.43,34.49,303700.0
2012-02-24 11:15:00,34.49,34.49,34.44,34.44,113700.0,34.49,34.49,34.44,34.44,113700.0
2012-02-24 11:20:00,34.44,34.47,34.43,34.43,68100.0,34.44,34.47,34.43,34.43,68100.0
2012-02-24 11:25:00,34.43,34.5,34.43,34.5,88200.0,34.43,34.5,34.43,34.5,88200.0
2012-02-24 11:30:00,34.49,34.51,34.44,34.44,88300.0,34.49,34.51,34.44,34.44,88300.0
2012-02-24 11:35:00,34.44,34.48,34.44,34.47,61900.0,34.44,34.48,34.44,34.47,61900.0
2012-02-24 11:40:00,34.47,34.47,34.4,34.4,189000.0,34.47,34.47,34.4,34.4,189000.0
2012-02-24 11:45:00,34.41,34.44,34.39,34.43,139000.0,34.41,34.44,34.39,34.43,139000.0
2012-02-24 11:50:00,34.43,34.47,34.42,34.44,135500.0,34.43,34.47,34.42,34.44,135500.0
2012-02-24 11:55:00,34.44,34.47,34.41,34.47,64500.0,34.44,34.47,34.41,34.47,64500.0
2012-02-24 12:00:00,34.46,34.47,34.43,34.46,151000.0,34.46,34.47,34.43,34.46,151000.0
2012-02-24 12:05:00,34.46,34.51,34.45,34.47,136500.0,34.46,34.51,34.45,34.47,136500.0
2012-02-24 12:10:00,34.48,34.48,34.4,34.41,121800.0,34.48,34.48,34.4,34.41,121800.0
2012-02-24 12:15:00,34.42,34.43,34.37,34.43,189400.0,34.42,34.43,34.37,34.43,189400.0
2012-02-24 12:20:00,34.43,34.45,34.4,34.44,92600.0,34.43,34.45,34.4,34.44,92600.0
2012-02-24 12:25:00,34.44,34.44,34.42,34.44,61300.0,34.44,34.44,34.42,34.44,61300.0
2012-02-24 12:30:00,34.44,34.44,34.39,34.39,102100.0,34.44,34.44,34.39,34.39,102100.0
2012-02-24 12:35:00,34.4,34.42,34.39,34.39,117600.0,34.4,34.42,34.39,34.39,117600.0
2012-02-24 12:40:00,34.4,34.41,34.39,34.41,65900.0,34.4,34.41,34.39,34.41,65900.0
2012-02-24 12:45:00,34.4,34.41,34.36,34.37,94200.0,34.4,34.41,34.36,34.37,94200.0
2012-02-24 12:50:00,34.37,34.39,34.35,34.36,154200.0,34.37,34.39,34.35,34.36,154200.0
2012-02-24 12:55:00,34.36,34.36,34.29,34.31,229200.0,34.36,34.36,34.29,34.31,229200.0
2012-02-24 13:00:00,34.31,34.36,34.29,34.33,200100.0,34.31,34.36,34.29,34.33,200100.0
2012-02-24 13:05:00,34.32,34.38,34.32,34.35,184100.0,34.32,34.38,34.32,34.35,184100.0
2012-02-24 13:10:00,34.36,34.4,34.35,34.38,105400.0,34.36,34.4,34.35,34.38,105400.0
2012-02-24 13:15:00,34.38,34.39,34.34,34.38,120700.0,34.38,34.39,34.34,34.38,120700.0
2012-02-24 13:20:00,34.37,34.37,34.32,34.34,200200.0,34.37,34.37,34.32,34.34,200200.0
2012-02-24 13:25:00,34.34,34.35,34.27,34.29,256200.0,34.34,34.35,34.27,34.29,256200.0
2012-02-24 13:30:00,34.29,34.31,34.26,34.3,279500.0,34.29,34.31,34.26,34.3,279500.0
2012-02-24 13:35:00,34.3,34.36,34.29,34.35,399500.0,34.3,34.36,34.29,34.35,399500.0
2012-02-24 13:40:00,34.34,34.38,34.34,34.36,159300.0,34.34,34.38,34.34,34.36,159300.0
2012-02-24 13:45:00,34.36,34.39,34.32,34.36,140500.0,34.36,34.39,34.32,34.36,140500.0
2012-02-24 13:50:00,34.36,34.37,34.3,34.32,164900.0,34.36,34.37,34.3,34.32,164900.0
2012-02-24 13:55:00,34.31,34.34,34.3,34.34,78900.0,34.31,34.34,34.3,34.34,78900.0
2012-02-24 14:00:00,34.34,34.36,34.33,34.35,82100.0,34.34,34.36,34.33,34.35,82100.0
2012-02-24 14:05:00,34.35,34.35,34.31,34.32,60700.0,34.35,34.35,34.31,34.32,60700.0
2012-02-24 14:10:00,34.33,34.34,34.31,34.34,71000.0,34.33,34.34,34.31,34.34,71000.0
2012-02-24 14:15:00,34.34,34.34,34.32,34.33,33200.0,34.34,34.34,34.32,34.33,33200.0
2012-02-24 14:20:00,34.32,34.33,34.31,34.31,48500.0,34.32,34.33,34.31,34.31,48500.0
2012-02-24 14:25:00,34.31,34.31,34.29,34.31,95800.0,34.31,34.31,34.29,34.31,95800.0
2012-02-24 14:30:00,34.31,34.31,34.27,34.27,185800.0,34.31,34.31,34.27,34.27,185800.0
2012-02-24 14:35:00,34.28,34.31,34.22,34.31,538500.0,34.28,34.31,34.22,34.31,538500.0
2012-02-24 14:40:00,34.3,34.3,34.25,34.27,54800.0,34.3,34.3,34.25,34.27,54800.0
2012-02-24 14:45:00,34.27,34.3,34.26,34.29,133400.0,34.27,34.3,34.26,34.29,133400.0
2012-02-24 14:50:00,34.29,34.29,34.26,34.28,98700.0,34.29,34.29,34.26,34.28,98700.0
2012-02-24 14:55:00,34.28,34.3,34.26,34.3,68900.0,34.28,34.3,34.26,34.3,68900.0
2012-02-24 15:00:00,34.29,34.32,34.28,34.3,170500.0,34.29,34.32,34.28,34.3,170500.0
2012-02-24 15:05:00,34.3,34.34,34.29,34.33,90700.0,34.3,34.34,34.29,34.33,90700.0
2012-02-24 15:10:00,34.33,34.34,34.32,34.33,60100.0,34.33,34.34,34.32,34.33,60100.0
2012-02-24 15:15:00,34.34,34.36,34.33,34.36,69100.0,34.34,34.36,34.33,34.36,69100.0
2012-02-24 15:20:00,34.36,34.37,34.35,34.37,58000.0,34.36,34.37,34.35,34.37,58000.0
2012-02-24 15:25:00,34.37,34.38,34.34,34.35,121000.0,34.37,34.38,34.34,34.35,121000.0
2012-02-24 15:30:00,34.36,34.37,34.33,34.37,74300.0,34.36,34.37,34.33,34.37,74300.0
2012-02-24 15:35:00,34.37,34.42,34.35,34.41,170900.0,34.37,34.42,34.35,34.41,170900.0
2012-02-24 15:40:00,34.41,34.41,34.38,34.4,108000.0,34.41,34.41,34.38,34.4,108000.0
2012-02-24 15:45:00,34.4,34.41,34.39,34.4,112300.0,34.4,34.41,34.39,34.4,112300.0
2012-02-24 15:50:00,34.41,34.43,34.39,34.43,192400.0,34.41,34.43,34.39,34.43,192400.0
2012-02-24 15:55:00,34.43,34.43,34.36,34.37,391400.0,34.43,34.43,34.36,34.37,391400.0
2012-02-27 09:30:00,34.34,34.4,34.3,34.34,408700.0,34.34,34.4,34.3,34.34,408700.0
2012-02-27 09:35:00,34.34,34.35,34.27,34.28,329700.0,34.34,34.35,34.27,34.28,329700.0
2012-02-27 09:40:00,34.28,34.28,34.18,34.24,597500.0,34.28,34.28,34.18,34.24,597500.0
2012-02-27 09:45:00,34.24,34.3,34.22,34.23,376500.0,34.24,34.3,34.22,34.23,376500.0
2012-02-27 09:50:00,34.23,34.32,34.22,34.3,321000.0,34.23,34.32,34.22,34.3,321000.0
2012-02-27 09:55:00,34.3,34.31,34.27,34.29,243100.0,34.3,34.31,34.27,34.29,243100.0
2012-02-27 10:00:00,34.29,34.37,34.29,34.34,337800.0,34.29,34.37,34.29,34.34,337800.0
2012-02-27 10:05:00,34.34,34.42,34.34,34.42,320800.0,34.34,34.42,34.34,34.42,320800.0
2012-02-27 10:10:00,34.41,34.43,34.36,34.38,701000.0,34.41,34.43,34.36,34.38,701000.0
2012-02-27 10:15:00,34.37,34.4,34.34,34.39,259700.0,34.37,34.4,34.34,34.39,259700.0
2012-02-27 10:20:00,34.39,34.43,34.37,34.4,254400.0,34.39,34.43,34.37,34.4,254400.0
2012-02-27 10:25:00,34.39,34.42,34.36,34.37,287000.0,34.39,34.42,34.36,34.37,287000.0
2012-02-27 10:30:00,34.37,34.38,34.33,34.34,247900.0,34.37,34.38,34.33,34.34,247900.0
2012-02-27 10:35:00,34.35,34.35,34.3,34.32,168200.0,34.35,34.35,34.3,34.32,168200.0
2012-02-27 10:40:00,34.32,34.41,34.31,34.39,337800.0,34.32,34.41,34.31,34.39,337800.0
2012-02-27 10:45:00,34.38,34.56,34.38,34.45,839100.0,34.38,34.56,34.38,34.45,839100.0
2012-02-27 10:50:00,34.45,34.47,34.43,34.45,163600.0,34.45,34.47,34.43,34.45,163600.0
2012-02-27 10:55:00,34.45,34.48,34.42,34.44,335100.0,34.45,34.48,34.42,34.44,335100.0
2012-02-27 11:00:00,34.44,34.62,34.44,34.56,622500.0,34.44,34.62,34.44,34.56,622500.0
2012-02-27 11:05:00,34.57,34.62,34.53,34.59,265400.0,34.57,34.62,34.53,34.59,265400.0
2012-02-27 11:10:00,34.59,34.61,34.57,34.59,358100.0,34.59,34.61,34.57,34.59,358100.0
2012-02-27 11:15:00,34.6,34.63,34.5,34.54,378800.0,34.6,34.63,34.5,34.54,378800.0
2012-02-27 11:20:00,34.52,34.58,34.51,34.56,196600.0,34.52,34.58,34.51,34.56,196600.0
2012-02-27 11:25:00,34.55,34.56,34.51,34.52,138800.0,34.55,34.56,34.51,34.52,138800.0
2012-02-27 11:30:00,34.52,34.55,34.5,34.51,150400.0,34.52,34.55,34.5,34.51,150400.0
2012-02-27 11:35:00,34.52,34.56,34.52,34.55,142100.0,34.52,34.56,34.52,34.55,142100.0
2012-02-27 11:40:00,34.54,34.58,34.53,34.54,218300.0,34.54,34.58,34.53,34.54,218300.0
2012-02-27 11:45:00,34.54,34.56,34.46,34.47,231800.0,34.54,34.56,34.46,34.47,231800.0
2012-02-27 11:50:00,34.47,34.48,34.44,34.46,254000.0,34.47,34.48,34.44,34.46,254000.0
2012-02-27 11:55:00,34.46,34.48,34.46,34.47,66800.0,34.46,34.48,34.46,34.47,66800.0
2012-02-27 12:00:00,34.47,34.55,34.47,34.54,185500.0,34.47,34.55,34.47,34.54,185500.0
2012-02-27 12:05:00,34.55,34.55,34.51,34.52,83500.0,34.55,34.55,34.51,34.52,83500.0
2012-02-27 12:10:00,34.52,34.53,34.5,34.51,115900.0,34.52,34.53,34.5,34.51,115900.0
2012-02-27 12:15:00,34.51,34.51,34.46,34.49,125700.0,34.51,34.51,34.46,34.49,125700.0
2012-02-27 12:20:00,34.49,34.49,34.45,34.49,81900.0,34.49,34.49,34.45,34.49,81900.0
2012-02-27 12:25:00,34.48,34.5,34.45,34.48,94800.0,34.48,34.5,34.45,34.48,94800.0
2012-02-27 12:30:00,34.49,34.51,34.48,34.49,41200.0,34.49,34.51,34.48,34.49,41200.0
2012-02-27 12:35:00,34.5,34.57,34.49,34.56,219000.0,34.5,34.57,34.49,34.56,219000.0
2012-02-27 12:40:00,34.56,34.57,34.54,34.57,72700.0,34.56,34.57,34.54,34.57,72700.0
2012-02-27 12:45:00,34.57,34.59,34.53,34.56,224600.0,34.57,34.59,34.53,34.56,224600.0
2012-02-27 12:50:00,34.55,34.59,34.55,34.58,158900.0,34.55,34.59,34.55,34.58,158900.0
2012-02-27 12:55:00,34.58,34.6,34.56,34.59,96900.0,34.58,34.6,34.56,34.59,96900.0
2012-02-27 13:00:00,34.58,34.6,34.56,34.57,113100.0,34.58,34.6,34.56,34.57,113100.0
2012-02-27 13:05:00,34.57,34.58,34.55,34.58,102300.0,34.57,34.58,34.55,34.58,102300.0
2012-02-27 13:10:00,34.57,34.61,34.55,34.55,189500.0,34.57,34.61,34.55,34.55,189500.0
2012-02-27 13:15:00,34.55,34.57,34.54,34.54,67000.0,34.55,34.57,34.54,34.54,67000.0
2012-02-27 13:20:00,34.55,34.57,34.53,34.53,111100.0,34.55,34.57,34.53,34.53,111100.0
2012-02-27 13:25:00,34.54,34.54,34.49,34.5,90700.0,34.54,34.54,34.49,34.5,90700.0
2012-02-27 13:30:00,34.49,34.51,34.48,34.5,58300.0,34.49,34.51,34.48,34.5,58300.0
2012-02-27 13:35:00,34.5,34.53,34.49,34.52,103000.0,34.5,34.53,34.49,34.52,103000.0
2012-02-27 13:40:00,34.53,34.53,34.5,34.52,44100.0,34.53,34.53,34.5,34.52,44100.0
2012-02-27 13:45:00,34.52,34.52,34.49,34.51,70600.0,34.52,34.52,34.49,34.51,70600.0
2012-02-27 13:50:00,34.51,34.52,34.48,34.49,67700.0,34.51,34.52,34.48,34.49,67700.0
2012-02-27 13:55:00,34.48,34.49,34.43,34.44,179700.0,34.48,34.49,34.43,34.44,179700.0
2012-02-27 14:00:00,34.44,34.48,34.44,34.46,83700.0,34.44,34.48,34.44,34.46,83700.0
2012-02-27 14:05:00,34.47,34.5,34.47,34.49,51300.0,34.47,34.5,34.47,34.49,51300.0
2012-02-27 14:10:00,34.5,34.52,34.49,34.51,62100.0,34.5,34.52,34.49,34.51,62100.0
2012-02-27 14:15:00,34.52,34.52,34.5,34.52,66900.0,34.52,34.52,34.5,34.52,66900.0
2012-02-27 14:20:00,34.51,34.52,34.49,34.5,65500.0,34.51,34.52,34.49,34.5,65500.0
2012-02-27 14:25:00,34.49,34.5,34.43,34.46,244300.0,34.49,34.5,34.43,34.46,244300.0
2012-02-27 14:30:00,34.45,34.45,34.4,34.42,192200.0,34.45,34.45,34.4,34.42,192200.0
2012-02-27 14:35:00,34.43,34.45,34.43,34.45,30800.0,34.43,34.45,34.43,34.45,30800.0
2012-02-27 14:40:00,34.46,34.47,34.45,34.46,79000.0,34.46,34.47,34.45,34.46,79000.0
2012-02-27 14:45:00,34.46,34.47,34.44,34.45,50100.0,34.46,34.47,34.44,34.45,50100.0
2012-02-27 14:50:00,34.45,34.45,34.44,34.45,65600.0,34.45,34.45,34.44,34.45,65600.0
2012-02-27 14:55:00,34.44,34.45,34.41,34.42,70300.0,34.44,34.45,34.41,34.42,70300.0
2012-02-27 15:00:00,34.41,34.47,34.41,34.45,137000.0,34.41,34.47,34.41,34.45,137000.0
2012-02-27 15:05:00,34.45,34.45,34.43,34.45,56000.0,34.45,34.45,34.43,34.45,56000.0
2012-02-27 15:10:00,34.44,34.45,34.42,34.42,191400.0,34.44,34.45,34.42,34.42,191400.0
2012-02-27 15:15:00,34.43,34.44,34.4,34.41,156900.0,34.43,34.44,34.4,34.41,156900.0
2012-02-27 15:20:00,34.41,34.42,34.34,34.35,245900.0,34.41,34.42,34.34,34.35,245900.0
2012-02-27 15:25:00,34.36,34.36,34.28,34.29,252400.0,34.36,34.36,34.28,34.29,252400.0
2012-02-27 15:30:00,34.28,34.34,34.28,34.32,204300.0,34.28,34.34,34.28,34.32,204300.0
2012-02-27 15:35:00,34.31,34.36,34.31,34.33,96300.0,34.31,34.36,34.31,34.33,96300.0
2012-02-27 15:40:00,34.34,34.35,34.32,34.34,100200.0,34.34,34.35,34.32,34.34,100200.0
2012-02-27 15:45:00,34.33,34.35,34.33,34.35,201400.0,34.33,34.35,34.33,34.35,201400.0
2012-02-27 15:50:00,34.34,34.38,34.34,34.38,159400.0,34.34,34.38,34.34,34.38,159400.0
2012-02-27 15:55:00,34.38,34.39,34.35,34.35,270000.0,34.38,34.39,34.35,34.35,270000.0
2012-02-28 09:30:00,35.03,35.04,34.91,34.94,1223000.0,35.03,35.04,34.91,34.94,1223000.0
2012-02-28 09:35:00,34.94,35.07,34.94,35.05,461600.0,34.94,35.07,34.94,35.05,461600.0
2012-02-28 09:40:00,35.05,35.13,35.02,35.02,600000.0,35.05,35.13,35.02,35.02,600000.0
2012-02-28 09:45:00,35.02,35.09,35.02,35.07,289400.0,35.02,35.09,35.02,35.07,289400.0
2012-02-28 09:50:00,35.07,35.11,35.01,35.11,367400.0,35.07,35.11,35.01,35.11,367400.0
2012-02-28 09:55:00,35.11,35.18,35.05,35.17,922200.0,35.11,35.18,35.05,35.17,922200.0
2012-02-28 10:00:00,35.17,35.23,35.14,35.18,710200.0,35.17,35.23,35.14,35.18,710200.0
2012-02-28 10:05:00,35.17,35.2,35.07,35.12,621700.0,35.17,35.2,35.07,35.12,621700.0
2012-02-28 10:10:00,35.13,35.16,35.06,35.13,656200.0,35.13,35.16,35.06,35.13,656200.0
2012-02-28 10:15:00,35.14,35.28,35.12,35.25,726200.0,35.14,35.28,35.12,35.25,726200.0
2012-02-28 10:20:00,35.25,35.37,35.24,35.33,1103300.0,35.25,35.37,35.24,35.33,1103300.0
2012-02-28 10:25:00,35.33,35.4,35.32,35.35,512600.0,35.33,35.4,35.32,35.35,512600.0
2012-02-28 10:30:00,35.34,35.4,35.34,35.37,347000.0,35.34,35.4,35.34,35.37,347000.0
2012-02-28 10:35:00,35.37,35.38,35.33,35.38,373600.0,35.37,35.38,35.33,35.38,373600.0
2012-02-28 10:40:00,35.38,35.46,35.37,35.43,422800.0,35.38,35.46,35.37,35.43,422800.0
2012-02-28 10:45:00,35.43,35.43,35.37,35.38,259800.0,35.43,35.43,35.37,35.38,259800.0
2012-02-28 10:50:00,35.38,35.43,35.35,35.38,234300.0,35.38,35.43,35.35,35.38,234300.0
2012-02-28 10:55:00,35.38,35.44,35.36,35.4,324400.0,35.38,35.44,35.36,35.4,324400.0
2012-02-28 11:00:00,35.41,35.44,35.37,35.38,196900.0,35.41,35.44,35.37,35.38,196900.0
2012-02-28 11:05:00,35.38,35.51,35.37,35.49,455000.0,35.38,35.51,35.37,35.49,455000.0
2012-02-28 11:10:00,35.49,35.55,35.48,35.51,380100.0,35.49,35.55,35.48,35.51,380100.0
2012-02-28 11:15:00,35.51,35.52,35.46,35.49,268400.0,35.51,35.52,35.46,35.49,268400.0
2012-02-28 11:20:00,35.49,35.73,35.49,35.72,898800.0,35.49,35.73,35.49,35.72,898800.0
2012-02-28 11:25:00,35.71,35.72,35.63,35.67,515800.0,35.71,35.72,35.63,35.67,515800.0
2012-02-28 11:30:00,35.67,35.72,35.63,35.7,405500.0,35.67,35.72,35.63,35.7,405500.0
2012-02-28 11:35:00,35.71,35.72,35.67,35.72,376900.0,35.71,35.72,35.67,35.72,376900.0
2012-02-28 11:40:00,35.72,35.74,35.64,35.68,321200.0,35.72,35.74,35.64,35.68,321200.0
2012-02-28 11:45:00,35.68,35.74,35.67,35.72,267200.0,35.68,35.74,35.67,35.72,267200.0
2012-02-28 11:50:00,35.71,35.75,35.66,35.75,737400.0,35.71,35.75,35.66,35.75,737400.0
2012-02-28 11:55:00,35.73,35.87,35.72,35.81,728600.0,35.73,35.87,35.72,35.81,728600.0
2012-02-28 12:00:00,35.8,35.95,35.8,35.94,594400.0,35.8,35.95,35.8,35.94,594400.0
2012-02-28 12:05:00,35.94,35.94,35.8,35.84,522100.0,35.94,35.94,35.8,35.84,522100.0
2012-02-28 12:10:00,35.84,35.86,35.81,35.84,296900.0,35.84,35.86,35.81,35.84,296900.0
2012-02-28 12:15:00,35.85,35.92,35.84,35.91,305300.0,35.85,35.92,35.84,35.91,305300.0
2012-02-28 12:20:00,35.9,35.96,35.89,35.94,420300.0,35.9,35.96,35.89,35.94,420300.0
2012-02-28 12:25:00,35.94,35.94,35.87,35.89,329800.0,35.94,35.94,35.87,35.89,329800.0
2012-02-28 12:30:00,35.89,35.99,35.89,35.97,424900.0,35.89,35.99,35.89,35.97,424900.0
2012-02-28 12:35:00,35.96,36.04,35.96,36.02,777200.0,35.96,36.04,35.96,36.02,777200.0
2012-02-28 12:40:00,36.03,36.1,36.02,36.07,577200.0,36.03,36.1,36.02,36.07,577200.0
2012-02-28 12:45:00,36.08,36.1,36.03,36.08,415400.0,36.08,36.1,36.03,36.08,415400.0
2012-02-28 12:50:00,36.08,36.09,36.01,36.05,373500.0,36.08,36.09,36.01,36.05,373500.0
2012-02-28 12:55:00,36.06,36.06,36.03,36.06,255100.0,36.06,36.06,36.03,36.06,255100.0
2012-02-28 13:00:00,36.05,36.17,36.05,36.12,937900.0,36.05,36.17,36.05,36.12,937900.0
2012-02-28 13:05:00,36.13,36.16,36.06,36.07,339600.0,36.13,36.16,36.06,36.07,339600.0
2012-02-28 13:10:00,36.07,36.07,35.98,36.0,385000.0,36.07,36.07,35.98,36.0,385000.0
2012-02-28 13:15:00,36.0,36.04,35.98,36.04,366600.0,36.0,36.04,35.98,36.04,366600.0
2012-02-28 13:20:00,36.04,36.1,36.04,36.09,398200.0,36.04,36.1,36.04,36.09,398200.0
2012-02-28 13:25:00,36.09,36.11,36.03,36.03,260500.0,36.09,36.11,36.03,36.03,260500.0
2012-02-28 13:30:00,36.03,36.03,36.0,36.01,173800.0,36.03,36.03,36.0,36.01,173800.0
2012-02-28 13:35:00,36.01,36.01,35.98,35.99,294500.0,36.01,36.01,35.98,35.99,294500.0
2012-02-28 13:40:00,36.0,36.0,35.92,35.92,352800.0,36.0,36.0,35.92,35.92,352800.0
2012-02-28 13:45:00,35.92,35.94,35.88,35.88,329000.0,35.92,35.94,35.88,35.88,329000.0
2012-02-28 13:50:00,35.88,35.89,35.75,35.75,705700.0,35.88,35.89,35.75,35.75,705700.0
2012-02-28 13:55:00,35.75,35.85,35.71,35.83,1106000.0,35.75,35.85,35.71,35.83,1106000.0
2012-02-28 14:00:00,35.84,35.86,35.78,35.84,431800.0,35.84,35.86,35.78,35.84,431800.0
2012-02-28 14:05:00,35.84,35.86,35.81,35.83,240300.0,35.84,35.86,35.81,35.83,240300.0
2012-02-28 14:10:00,35.83,35.87,35.82,35.85,209000.0,35.83,35.87,35.82,35.85,209000.0
2012-02-28 14:15:00,35.85,35.93,35.85,35.92,307000.0,35.85,35.93,35.85,35.92,307000.0
2012-02-28 14:20:00,35.92,35.95,35.87,35.87,268600.0,35.92,35.95,35.87,35.87,268600.0
2012-02-28 14:25:00,35.88,35.89,35.8,35.83,275500.0,35.88,35.89,35.8,35.83,275500.0
2012-02-28 14:30:00,35.82,35.91,35.8,35.9,319700.0,35.82,35.91,35.8,35.9,319700.0
2012-02-28 14:35:00,35.91,35.95,35.9,35.93,109800.0,35.91,35.95,35.9,35.93,109800.0
2012-02-28 14:40:00,35.93,35.96,35.91,35.95,173900.0,35.93,35.96,35.91,35.95,173900.0
2012-02-28 14:45:00,35.95,35.95,35.92,35.92,130400.0,35.95,35.95,35.92,35.92,130400.0
2012-02-28 14:50:00,35.92,35.94,35.91,35.91,130600.0,35.92,35.94,35.91,35.91,130600.0
2012-02-28 14:55:00,35.92,35.92,35.9,35.9,226700.0,35.92,35.92,35.9,35.9,226700.0
2012-02-28 15:00:00,35.9,35.94,35.89,35.93,165400.0,35.9,35.94,35.89,35.93,165400.0
2012-02-28 15:05:00,35.93,35.98,35.92,35.98,252400.0,35.93,35.98,35.92,35.98,252400.0
2012-02-28 15:10:00,35.98,35.99,35.95,35.95,220500.0,35.98,35.99,35.95,35.95,220500.0
2012-02-28 15:15:00,35.95,36.02,35.95,35.99,353400.0,35.95,36.02,35.95,35.99,353400.0
2012-02-28 15:20:00,35.99,36.0,35.96,35.98,238400.0,35.99,36.0,35.96,35.98,238400.0
2012-02-28 15:25:00,35.97,36.0,35.97,35.99,200600.0,35.97,36.0,35.97,35.99,200600.0
2012-02-28 15:30:00,35.99,36.0,35.97,35.98,177600.0,35.99,36.0,35.97,35.98,177600.0
2012-02-28 15:35:00,35.97,35.99,35.96,35.98,119900.0,35.97,35.99,35.96,35.98,119900.0
2012-02-28 15:40:00,35.98,35.98,35.96,35.97,166700.0,35.98,35.98,35.96,35.97,166700.0
2012-02-28 15:45:00,35.96,35.97,35.94,35.94,279600.0,35.96,35.97,35.94,35.94,279600.0
2012-02-28 15:50:00,35.94,35.95,35.92,35.92,254700.0,35.94,35.95,35.92,35.92,254700.0
2012-02-28 15:55:00,35.93,35.93,35.83,35.85,1152700.0,35.93,35.93,35.83,35.85,1152700.0
2012-02-29 09:30:00,36.0,36.04,35.98,36.04,916200.0,36.0,36.04,35.98,36.04,916200.0
2012-02-29 09:35:00,36.03,36.24,36.03,36.2,1121700.0,36.03,36.24,36.03,36.2,1121700.0
2012-02-29 09:40:00,36.21,36.24,36.17,36.23,884300.0,36.21,36.24,36.17,36.23,884300.0
2012-02-29 09:45:00,36.23,36.3,36.23,36.27,674500.0,36.23,36.3,36.23,36.27,674500.0
2012-02-29 09:50:00,36.27,36.32,36.22,36.29,824200.0,36.27,36.32,36.22,36.29,824200.0
2012-02-29 09:55:00,36.29,36.44,36.28,36.34,1687900.0,36.29,36.44,36.28,36.34,1687900.0
2012-02-29 10:00:00,36.33,36.38,35.76,35.87,3437100.0,36.33,36.38,35.76,35.87,3437100.0
2012-02-29 10:05:00,35.88,35.95,35.47,35.68,3408100.0,35.88,35.95,35.47,35.68,3408100.0
2012-02-29 10:10:00,35.67,35.84,35.66,35.8,1050000.0,35.67,35.84,35.66,35.8,1050000.0
2012-02-29 10:15:00,35.81,35.84,35.7,35.71,635900.0,35.81,35.84,35.7,35.71,635900.0
2012-02-29 10:20:00,35.72,35.82,35.7,35.81,478700.0,35.72,35.82,35.7,35.81,478700.0
2012-02-29 10:25:00,35.81,35.86,35.77,35.83,492600.0,35.81,35.86,35.77,35.83,492600.0
2012-02-29 10:30:00,35.83,35.83,35.75,35.8,437600.0,35.83,35.83,35.75,35.8,437600.0
2012-02-29 10:35:00,35.81,35.84,35.59,35.72,954900.0,35.81,35.84,35.59,35.72,954900.0
2012-02-29 10:40:00,35.73,35.75,35.65,35.7,413600.0,35.73,35.75,35.65,35.7,413600.0
2012-02-29 10:45:00,35.7,35.7,34.75,34.95,7526000.0,35.7,35.7,34.75,34.95,7526000.0
2012-02-29 10:50:00,34.95,35.04,34.47,34.82,5128500.0,34.95,35.04,34.47,34.82,5128500.0
2012-02-29 10:55:00,34.82,35.08,34.76,35.06,2053800.0,34.82,35.08,34.76,35.06,2053800.0
2012-02-29 11:00:00,35.07,35.1,34.82,34.87,1244600.0,35.07,35.1,34.82,34.87,1244600.0
2012-02-29 11:05:00,34.87,34.96,34.84,34.91,1351800.0,34.87,34.96,34.84,34.91,1351800.0
2012-02-29 11:10:00,34.92,34.97,34.85,34.94,676100.0,34.92,34.97,34.85,34.94,676100.0
2012-02-29 11:15:00,34.93,35.0,34.75,34.81,862000.0,34.93,35.0,34.75,34.81,862000.0
2012-02-29 11:20:00,34.81,34.81,34.46,34.56,2657400.0,34.81,34.81,34.46,34.56,2657400.0
2012-02-29 11:25:00,34.58,34.66,32.9,33.12,8880500.0,34.58,34.66,32.9,33.12,8880500.0
2012-02-29 11:30:00,33.12,33.6,33.08,33.58,3644300.0,33.12,33.6,33.08,33.58,3644300.0
2012-02-29 11:35:00,33.57,33.79,33.51,33.73,2195600.0,33.57,33.79,33.51,33.73,2195600.0
2012-02-29 11:40:00,33.73,33.8,33.63,33.64,1322800.0,33.73,33.8,33.63,33.64,1322800.0
2012-02-29 11:45:00,33.65,33.86,33.63,33.78,1117600.0,33.65,33.86,33.63,33.78,1117600.0
2012-02-29 11:50:00,33.79,33.95,33.75,33.95,729000.0,33.79,33.95,33.75,33.95,729000.0
2012-02-29 11:55:00,33.94,34.1,33.93,33.97,1282800.0,33.94,34.1,33.93,33.97,1282800.0
2012-02-29 12:00:00,33.97,34.19,33.93,34.04,1014400.0,33.97,34.19,33.93,34.04,1014400.0
2012-02-29 12:05:00,34.03,34.14,33.96,34.12,518900.0,34.03,34.14,33.96,34.12,518900.0
2012-02-29 12:10:00,34.12,34.24,34.08,34.22,810900.0,34.12,34.24,34.08,34.22,810900.0
2012-02-29 12:15:00,34.22,34.33,34.22,34.22,799200.0,34.22,34.33,34.22,34.22,799200.0
2012-02-29 12:20:00,34.21,34.39,34.2,34.25,879100.0,34.21,34.39,34.2,34.25,879100.0
2012-02-29 12:25:00,34.24,34.41,34.22,34.35,868400.0,34.24,34.41,34.22,34.35,868400.0
2012-02-29 12:30:00,34.36,34.38,34.18,34.19,489300.0,34.36,34.38,34.18,34.19,489300.0
2012-02-29 12:35:00,34.19,34.2,33.98,34.05,596800.0,34.19,34.2,33.98,34.05,596800.0
2012-02-29 12:40:00,34.04,34.09,33.95,33.98,306600.0,34.04,34.09,33.95,33.98,306600.0
2012-02-29 12:45:00,33.98,34.06,33.95,33.99,315400.0,33.98,34.06,33.95,33.99,315400.0
2012-02-29 12:50:00,34.0,34.15,33.99,34.1,858500.0,34.0,34.15,33.99,34.1,858500.0
2012-02-29 12:55:00,34.1,34.12,34.0,34.01,274500.0,34.1,34.12,34.0,34.01,274500.0
2012-02-29 13:00:00,34.03,34.16,34.02,34.16,408100.0,34.03,34.16,34.02,34.16,408100.0
2012-02-29 13:05:00,34.16,34.21,34.13,34.18,311800.0,34.16,34.21,34.13,34.18,311800.0
2012-02-29 13:10:00,34.18,34.18,34.03,34.07,221700.0,34.18,34.18,34.03,34.07,221700.0
2012-02-29 13:15:00,34.04,34.07,33.76,33.83,952700.0,34.04,34.07,33.76,33.83,952700.0
2012-02-29 13:20:00,33.83,33.86,33.54,33.56,1359800.0,33.83,33.86,33.54,33.56,1359800.0
2012-02-29 13:25:00,33.56,33.68,33.51,33.55,950100.0,33.56,33.68,33.51,33.55,950100.0
2012-02-29 13:30:00,33.54,33.66,33.46,33.59,1984300.0,33.54,33.66,33.46,33.59,1984300.0
2012-02-29 13:35:00,33.6,33.67,33.46,33.64,890100.0,33.6,33.67,33.46,33.64,890100.0
2012-02-29 13:40:00,33.64,33.78,33.63,33.78,610200.0,33.64,33.78,33.63,33.78,610200.0
2012-02-29 13:45:00,33.78,33.82,33.69,33.78,329200.0,33.78,33.82,33.69,33.78,329200.0
2012-02-29 13:50:00,33.78,33.83,33.71,33.78,384100.0,33.78,33.83,33.71,33.78,384100.0
2012-02-29 13:55:00,33.78,33.83,33.76,33.8,237900.0,33.78,33.83,33.76,33.8,237900.0
2012-02-29 14:00:00,33.8,33.85,33.78,33.82,195300.0,33.8,33.85,33.78,33.82,195300.0
2012-02-29 14:05:00,33.82,33.86,33.81,33.82,198900.0,33.82,33.86,33.81,33.82,198900.0
2012-02-29 14:10:00,33.82,33.93,33.81,33.9,346100.0,33.82,33.93,33.81,33.9,346100.0
2012-02-29 14:15:00,33.9,33.9,33.76,33.79,304500.0,33.9,33.9,33.76,33.79,304500.0
2012-02-29 14:20:00,33.79,33.83,33.77,33.81,353900.0,33.79,33.83,33.77,33.81,353900.0
2012-02-29 14:25:00,33.81,33.92,33.81,33.92,275500.0,33.81,33.92,33.81,33.92,275500.0
2012-02-29 14:30:00,33.91,34.05,33.9,33.9,602800.0,33.91,34.05,33.9,33.9,602800.0
2012-02-29 14:35:00,33.91,33.97,33.89,33.91,218200.0,33.91,33.97,33.89,33.91,218200.0
2012-02-29 14:40:00,33.91,33.91,33.83,33.89,221100.0,33.91,33.91,33.83,33.89,221100.0
2012-02-29 14:45:00,33.89,33.89,33.73,33.77,420500.0,33.89,33.89,33.73,33.77,420500.0
2012-02-29 14:50:00,33.76,33.83,33.75,33.81,384800.0,33.76,33.83,33.75,33.81,384800.0
2012-02-29 14:55:00,33.81,33.86,33.79,33.82,157800.0,33.81,33.86,33.79,33.82,157800.0
2012-02-29 15:00:00,33.81,33.85,33.68,33.69,309100.0,33.81,33.85,33.68,33.69,309100.0
2012-02-29 15:05:00,33.69,33.82,33.69,33.75,332300.0,33.69,33.82,33.69,33.75,332300.0
2012-02-29 15:10:00,33.75,33.78,33.74,33.77,173600.0,33.75,33.78,33.74,33.77,173600.0
2012-02-29 15:15:00,33.77,33.77,33.73,33.75,217200.0,33.77,33.77,33.73,33.75,217200.0
2012-02-29 15:20:00,33.75,33.75,33.6,33.62,639800.0,33.75,33.75,33.6,33.62,639800.0
2012-02-29 15:25:00,33.62,33.63,33.57,33.57,551200.0,33.62,33.63,33.57,33.57,551200.0
2012-02-29 15:30:00,33.57,33.59,33.25,33.46,1740100.0,33.57,33.59,33.25,33.46,1740100.0
2012-02-29 15:35:00,33.46,33.48,33.33,33.43,1543400.0,33.46,33.48,33.33,33.43,1543400.0
2012-02-29 15:40:00,33.43,33.63,33.36,33.56,992100.0,33.43,33.63,33.36,33.56,992100.0
2012-02-29 15:45:00,33.56,33.64,33.5,33.6,890700.0,33.56,33.64,33.5,33.6,890700.0
2012-02-29 15:50:00,33.6,33.7,33.5,33.55,1224000.0,33.6,33.7,33.5,33.55,1224000.0
2012-02-29 15:55:00,33.54,33.64,33.53,33.55,1853200.0,33.54,33.64,33.53,33.55,1853200.0
2012-03-01 09:30:00,33.74,33.92,33.74,33.85,1013400.0,33.74,33.92,33.74,33.85,1013400.0
2012-03-01 09:35:00,33.84,33.86,33.71,33.77,513600.0,33.84,33.86,33.71,33.77,513600.0
2012-03-01 09:40:00,33.77,33.89,33.74,33.83,702600.0,33.77,33.89,33.74,33.83,702600.0
2012-03-01 09:45:00,33.83,33.94,33.81,33.9,510800.0,33.83,33.94,33.81,33.9,510800.0
2012-03-01 09:50:00,33.89,34.01,33.84,33.86,749400.0,33.89,34.01,33.84,33.86,749400.0
2012-03-01 09:55:00,33.86,33.9,33.75,33.83,506700.0,33.86,33.9,33.75,33.83,506700.0
2012-03-01 10:00:00,33.83,33.96,33.71,33.89,1097500.0,33.83,33.96,33.71,33.89,1097500.0
2012-03-01 10:05:00,33.9,33.96,33.86,33.95,761200.0,33.9,33.96,33.86,33.95,761200.0
2012-03-01 10:10:00,33.95,34.22,33.95,34.14,1388700.0,33.95,34.22,33.95,34.14,1388700.0
2012-03-01 10:15:00,34.15,34.28,34.06,34.18,846200.0,34.15,34.28,34.06,34.18,846200.0
2012-03-01 10:20:00,34.19,34.2,34.12,34.19,328000.0,34.19,34.2,34.12,34.19,328000.0
2012-03-01 10:25:00,34.2,34.44,34.19,34.3,861100.0,34.2,34.44,34.19,34.3,861100.0
2012-03-01 10:30:00,34.3,34.33,34.22,34.24,372000.0,34.3,34.33,34.22,34.24,372000.0
2012-03-01 10:35:00,34.24,34.27,34.15,34.2,293700.0,34.24,34.27,34.15,34.2,293700.0
2012-03-01 10:40:00,34.2,34.22,34.06,34.1,444000.0,34.2,34.22,34.06,34.1,444000.0
2012-03-01 10:45:00,34.1,34.13,34.03,34.08,510300.0,34.1,34.13,34.03,34.08,510300.0
2012-03-01 10:50:00,34.08,34.08,33.94,33.98,457600.0,34.08,34.08,33.94,33.98,457600.0
2012-03-01 10:55:00,33.98,33.99,33.85,33.94,613200.0,33.98,33.99,33.85,33.94,613200.0
2012-03-01 11:00:00,33.94,34.0,33.91,33.93,298700.0,33.94,34.0,33.91,33.93,298700.0
2012-03-01 11:05:00,33.94,33.97,33.79,33.81,566000.0,33.94,33.97,33.79,33.81,566000.0
2012-03-01 11:10:00,33.81,33.88,33.79,33.87,524700.0,33.81,33.88,33.79,33.87,524700.0
2012-03-01 11:15:00,33.87,33.99,33.86,33.91,437400.0,33.87,33.99,33.86,33.91,437400.0
2012-03-01 11:20:00,33.9,33.98,33.87,33.93,212800.0,33.9,33.98,33.87,33.93,212800.0
2012-03-01 11:25:00,33.94,34.07,33.88,34.05,599000.0,33.94,34.07,33.88,34.05,599000.0
2012-03-01 11:30:00,34.05,34.06,33.93,33.98,231300.0,34.05,34.06,33.93,33.98,231300.0
2012-03-01 11:35:00,33.98,34.07,33.88,33.9,527600.0,33.98,34.07,33.88,33.9,527600.0
2012-03-01 11:40:00,33.9,33.99,33.89,33.99,409300.0,33.9,33.99,33.89,33.99,409300.0
2012-03-01 11:45:00,34.0,34.03,33.93,34.0,143100.0,34.0,34.03,33.93,34.0,143100.0
2012-03-01 11:50:00,33.99,34.06,33.97,34.03,183700.0,33.99,34.06,33.97,34.03,183700.0
2012-03-01 11:55:00,34.03,34.09,34.0,34.03,222100.0,34.03,34.09,34.0,34.03,222100.0
2012-03-01 12:00:00,34.02,34.13,34.01,34.09,241900.0,34.02,34.13,34.01,34.09,241900.0
2012-03-01 12:05:00,34.1,34.1,33.94,34.01,436600.0,34.1,34.1,33.94,34.01,436600.0
2012-03-01 12:10:00,34.01,34.06,33.98,34.05,151800.0,34.01,34.06,33.98,34.05,151800.0
2012-03-01 12:15:00,34.05,34.06,33.98,34.01,197500.0,34.05,34.06,33.98,34.01,197500.0
2012-03-01 12:20:00,34.02,34.04,33.98,34.01,240400.0,34.02,34.04,33.98,34.01,240400.0
2012-03-01 12:25:00,34.01,34.13,33.98,34.13,397600.0,34.01,34.13,33.98,34.13,397600.0
2012-03-01 12:30:00,34.14,34.2,34.11,34.17,300800.0,34.14,34.2,34.11,34.17,300800.0
2012-03-01 12:35:00,34.16,34.24,34.15,34.21,150900.0,34.16,34.24,34.15,34.21,150900.0
2012-03-01 12:40:00,34.21,34.21,34.14,34.15,268200.0,34.21,34.21,34.14,34.15,268200.0
2012-03-01 12:45:00,34.15,34.27,34.13,34.24,332500.0,34.15,34.27,34.13,34.24,332500.0
2012-03-01 12:50:00,34.25,34.28,34.2,34.26,197800.0,34.25,34.28,34.2,34.26,197800.0
2012-03-01 12:55:00,34.26,34.29,34.22,34.25,196300.0,34.26,34.29,34.22,34.25,196300.0
2012-03-01 13:00:00,34.26,34.27,34.2,34.23,183800.0,34.26,34.27,34.2,34.23,183800.0
2012-03-01 13:05:00,34.23,34.26,34.22,34.23,138800.0,34.23,34.26,34.22,34.23,138800.0
2012-03-01 13:10:00,34.22,34.26,34.19,34.24,211100.0,34.22,34.26,34.19,34.24,211100.0
2012-03-01 13:15:00,34.25,34.26,34.23,34.26,158600.0,34.25,34.26,34.23,34.26,158600.0
2012-03-01 13:20:00,34.25,34.64,34.25,34.6,1183300.0,34.25,34.64,34.25,34.6,1183300.0
2012-03-01 13:25:00,34.59,34.62,34.47,34.53,616100.0,34.59,34.62,34.47,34.53,616100.0
2012-03-01 13:30:00,34.54,34.55,34.48,34.48,294500.0,34.54,34.55,34.48,34.48,294500.0
2012-03-01 13:35:00,34.48,34.5,34.44,34.45,215700.0,34.48,34.5,34.44,34.45,215700.0
2012-03-01 13:40:00,34.44,34.53,34.44,34.46,228600.0,34.44,34.53,34.44,34.46,228600.0
2012-03-01 13:45:00,34.45,34.48,34.43,34.44,76200.0,34.45,34.48,34.43,34.44,76200.0
2012-03-01 13:50:00,34.45,34.54,34.42,34.52,188100.0,34.45,34.54,34.42,34.52,188100.0
2012-03-01 13:55:00,34.52,34.52,34.47,34.5,60000.0,34.52,34.52,34.47,34.5,60000.0
2012-03-01 14:00:00,34.5,34.5,34.46,34.48,84100.0,34.5,34.5,34.46,34.48,84100.0
2012-03-01 14:05:00,34.48,34.51,34.47,34.5,71400.0,34.48,34.51,34.47,34.5,71400.0
2012-03-01 14:10:00,34.49,34.52,34.46,34.47,94300.0,34.49,34.52,34.46,34.47,94300.0
2012-03-01 14:15:00,34.46,34.52,34.45,34.51,171900.0,34.46,34.52,34.45,34.51,171900.0
2012-03-01 14:20:00,34.51,34.53,34.47,34.47,122100.0,34.51,34.53,34.47,34.47,122100.0
2012-03-01 14:25:00,34.47,34.49,34.45,34.47,84400.0,34.47,34.49,34.45,34.47,84400.0
2012-03-01 14:30:00,34.46,34.49,34.44,34.44,141200.0,34.46,34.49,34.44,34.44,141200.0
2012-03-01 14:35:00,34.44,34.45,34.42,34.43,104600.0,34.44,34.45,34.42,34.43,104600.0
2012-03-01 14:40:00,34.42,34.49,34.42,34.48,156200.0,34.42,34.49,34.42,34.48,156200.0
2012-03-01 14:45:00,34.47,34.49,34.47,34.49,92000.0,34.47,34.49,34.47,34.49,92000.0
2012-03-01 14:50:00,34.49,34.49,34.47,34.47,280100.0,34.49,34.49,34.47,34.47,280100.0
2012-03-01 14:55:00,34.48,34.48,34.43,34.44,132300.0,34.48,34.48,34.43,34.44,132300.0
2012-03-01 15:00:00,34.44,34.49,34.43,34.46,149700.0,34.44,34.49,34.43,34.46,149700.0
2012-03-01 15:05:00,34.46,34.49,34.43,34.45,93700.0,34.46,34.49,34.43,34.45,93700.0
2012-03-01 15:10:00,34.45,34.51,34.44,34.5,172600.0,34.45,34.51,34.44,34.5,172600.0
2012-03-01 15:15:00,34.5,34.6,34.48,34.59,500000.0,34.5,34.6,34.48,34.59,500000.0
2012-03-01 15:20:00,34.6,34.62,34.57,34.59,329300.0,34.6,34.62,34.57,34.59,329300.0
2012-03-01 15:25:00,34.6,34.62,34.58,34.59,212200.0,34.6,34.62,34.58,34.59,212200.0
2012-03-01 15:30:00,34.59,34.6,34.53,34.54,235600.0,34.59,34.6,34.53,34.54,235600.0
2012-03-01 15:35:00,34.54,34.57,34.49,34.51,144100.0,34.54,34.57,34.49,34.51,144100.0
2012-03-01 15:40:00,34.51,34.56,34.51,34.52,346100.0,34.51,34.56,34.51,34.52,346100.0
2012-03-01 15:45:00,34.52,34.57,34.46,34.47,279400.0,34.52,34.57,34.46,34.47,279400.0
2012-03-01 15:50:00,34.48,34.49,34.41,34.48,436600.0,34.48,34.49,34.41,34.48,436600.0
2012-03-01 15:55:00,34.47,34.5,34.44,34.45,570300.0,34.47,34.5,34.44,34.45,570300.0
2012-03-02 09:30:00,33.96,33.99,33.89,33.89,579400.0,33.96,33.99,33.89,33.89,579400.0
2012-03-02 09:35:00,33.89,33.89,33.78,33.87,717400.0,33.89,33.89,33.78,33.87,717400.0
2012-03-02 09:40:00,33.86,33.89,33.72,33.76,429400.0,33.86,33.89,33.72,33.76,429400.0
2012-03-02 09:45:00,33.75,33.82,33.66,33.73,469100.0,33.75,33.82,33.66,33.73,469100.0
2012-03-02 09:50:00,33.73,33.84,33.71,33.83,463300.0,33.73,33.84,33.71,33.83,463300.0
2012-03-02 09:55:00,33.83,33.89,33.75,33.8,591700.0,33.83,33.89,33.75,33.8,591700.0
2012-03-02 10:00:00,33.81,33.85,33.61,33.77,1304800.0,33.81,33.85,33.61,33.77,1304800.0
2012-03-02 10:05:00,33.78,33.8,33.7,33.75,365400.0,33.78,33.8,33.7,33.75,365400.0
2012-03-02 10:10:00,33.76,33.89,33.74,33.83,491400.0,33.76,33.89,33.74,33.83,491400.0
2012-03-02 10:15:00,33.83,34.01,33.83,33.93,850700.0,33.83,34.01,33.83,33.93,850700.0
2012-03-02 10:20:00,33.94,33.97,33.9,33.91,185200.0,33.94,33.97,33.9,33.91,185200.0
2012-03-02 10:25:00,33.91,33.93,33.84,33.91,325500.0,33.91,33.93,33.84,33.91,325500.0
2012-03-02 10:30:00,33.9,33.92,33.8,33.86,328300.0,33.9,33.92,33.8,33.86,328300.0
2012-03-02 10:35:00,33.87,33.9,33.83,33.84,195100.0,33.87,33.9,33.83,33.84,195100.0
2012-03-02 10:40:00,33.83,33.99,33.81,33.96,400800.0,33.83,33.99,33.81,33.96,400800.0
2012-03-02 10:45:00,33.96,34.0,33.86,33.86,251700.0,33.96,34.0,33.86,33.86,251700.0
2012-03-02 10:50:00,33.87,33.95,33.85,33.93,229500.0,33.87,33.95,33.85,33.93,229500.0
2012-03-02 10:55:00,33.93,34.06,33.91,33.96,732300.0,33.93,34.06,33.91,33.96,732300.0
2012-03-02 11:00:00,33.97,34.01,33.92,33.98,370300.0,33.97,34.01,33.92,33.98,370300.0
2012-03-02 11:05:00,33.98,34.0,33.94,34.0,219400.0,33.98,34.0,33.94,34.0,219400.0
2012-03-02 11:10:00,33.99,34.0,33.93,33.95,244600.0,33.99,34.0,33.93,33.95,244600.0
2012-03-02 11:15:00,33.95,33.95,33.86,33.94,416900.0,33.95,33.95,33.86,33.94,416900.0
2012-03-02 11:20:00,33.94,33.94,33.9,33.91,114700.0,33.94,33.94,33.9,33.91,114700.0
2012-03-02 11:25:00,33.91,33.92,33.86,33.88,139300.0,33.91,33.92,33.86,33.88,139300.0
2012-03-02 11:30:00,33.88,33.95,33.87,33.93,185100.0,33.88,33.95,33.87,33.93,185100.0
2012-03-02 11:35:00,33.93,34.01,33.92,33.98,118200.0,33.93,34.01,33.92,33.98,118200.0
2012-03-02 11:40:00,33.99,33.99,33.85,33.93,653500.0,33.99,33.99,33.85,33.93,653500.0
2012-03-02 11:45:00,33.93,33.94,33.86,33.92,268500.0,33.93,33.94,33.86,33.92,268500.0
2012-03-02 11:50:00,33.92,33.92,33.82,33.84,239600.0,33.92,33.92,33.82,33.84,239600.0
2012-03-02 11:55:00,33.84,33.9,33.8,33.87,387300.0,33.84,33.9,33.8,33.87,387300.0
2012-03-02 12:00:00,33.87,33.9,33.82,33.89,91200.0,33.87,33.9,33.82,33.89,91200.0
2012-03-02 12:05:00,33.89,33.9,33.83,33.88,116300.0,33.89,33.9,33.83,33.88,116300.0
2012-03-02 12:10:00,33.87,33.88,33.8,33.83,145100.0,33.87,33.88,33.8,33.83,145100.0
2012-03-02 12:15:00,33.82,33.83,33.79,33.82,150200.0,33.82,33.83,33.79,33.82,150200.0
2012-03-02 12:20:00,33.81,33.83,33.79,33.82,130200.0,33.81,33.83,33.79,33.82,130200.0
2012-03-02 12:25:00,33.81,33.87,33.8,33.82,269600.0,33.81,33.87,33.8,33.82,269600.0
2012-03-02 12:30:00,33.81,33.84,33.79,33.83,122700.0,33.81,33.84,33.79,33.83,122700.0
2012-03-02 12:35:00,33.83,33.84,33.73,33.75,365100.0,33.83,33.84,33.73,33.75,365100.0
2012-03-02 12:40:00,33.75,33.8,33.74,33.8,108200.0,33.75,33.8,33.74,33.8,108200.0
2012-03-02 12:45:00,33.8,33.86,33.8,33.85,100300.0,33.8,33.86,33.8,33.85,100300.0
2012-03-02 12:50:00,33.86,33.88,33.79,33.8,223300.0,33.86,33.88,33.79,33.8,223300.0
2012-03-02 12:55:00,33.8,33.84,33.77,33.82,103800.0,33.8,33.84,33.77,33.82,103800.0
2012-03-02 13:00:00,33.82,33.83,33.72,33.76,282200.0,33.82,33.83,33.72,33.76,282200.0
2012-03-02 13:05:00,33.75,33.76,33.69,33.73,163200.0,33.75,33.76,33.69,33.73,163200.0
2012-03-02 13:10:00,33.73,33.74,33.64,33.66,283500.0,33.73,33.74,33.64,33.66,283500.0
2012-03-02 13:15:00,33.65,33.66,33.55,33.63,532200.0,33.65,33.66,33.55,33.63,532200.0
2012-03-02 13:20:00,33.63,33.64,33.47,33.5,812600.0,33.63,33.64,33.47,33.5,812600.0
2012-03-02 13:25:00,33.5,33.54,33.35,33.51,1272800.0,33.5,33.54,33.35,33.51,1272800.0
2012-03-02 13:30:00,33.5,33.59,33.49,33.55,230100.0,33.5,33.59,33.49,33.55,230100.0
2012-03-02 13:35:00,33.55,33.65,33.55,33.61,206400.0,33.55,33.65,33.55,33.61,206400.0
2012-03-02 13:40:00,33.6,33.65,33.6,33.62,80700.0,33.6,33.65,33.6,33.62,80700.0
2012-03-02 13:45:00,33.63,33.64,33.56,33.6,193800.0,33.63,33.64,33.56,33.6,193800.0
2012-03-02 13:50:00,33.6,33.61,33.57,33.6,133300.0,33.6,33.61,33.57,33.6,133300.0
2012-03-02 13:55:00,33.59,33.64,33.57,33.63,115200.0,33.59,33.64,33.57,33.63,115200.0
2012-03-02 14:00:00,33.63,33.67,33.62,33.66,86100.0,33.63,33.67,33.62,33.66,86100.0
2012-03-02 14:05:00,33.66,33.71,33.66,33.7,179100.0,33.66,33.71,33.66,33.7,179100.0
2012-03-02 14:10:00,33.7,33.75,33.69,33.72,189200.0,33.7,33.75,33.69,33.72,189200.0
2012-03-02 14:15:00,33.72,33.76,33.71,33.73,162400.0,33.72,33.76,33.71,33.73,162400.0
2012-03-02 14:20:00,33.74,33.74,33.68,33.71,139600.0,33.74,33.74,33.68,33.71,139600.0
2012-03-02 14:25:00,33.72,33.74,33.69,33.7,92200.0,33.72,33.74,33.69,33.7,92200.0
2012-03-02 14:30:00,33.69,33.7,33.63,33.64,106200.0,33.69,33.7,33.63,33.64,106200.0
2012-03-02 14:35:00,33.64,33.65,33.63,33.64,38700.0,33.64,33.65,33.63,33.64,38700.0
2012-03-02 14:40:00,33.64,33.64,33.59,33.6,178200.0,33.64,33.64,33.59,33.6,178200.0
2012-03-02 14:45:00,33.6,33.72,33.58,33.71,266900.0,33.6,33.72,33.58,33.71,266900.0
2012-03-02 14:50:00,33.72,33.73,33.69,33.72,55700.0,33.72,33.73,33.69,33.72,55700.0
2012-03-02 14:55:00,33.72,33.72,33.65,33.68,137100.0,33.72,33.72,33.65,33.68,137100.0
2012-03-02 15:00:00,33.69,33.73,33.68,33.7,200300.0,33.69,33.73,33.68,33.7,200300.0
2012-03-02 15:05:00,33.7,33.7,33.66,33.69,125500.0,33.7,33.7,33.66,33.69,125500.0
2012-03-02 15:10:00,33.69,33.69,33.66,33.67,26500.0,33.69,33.69,33.66,33.67,26500.0
2012-03-02 15:15:00,33.67,33.79,33.65,33.78,334200.0,33.67,33.79,33.65,33.78,334200.0
2012-03-02 15:20:00,33.77,33.77,33.69,33.71,199900.0,33.77,33.77,33.69,33.71,199900.0
2012-03-02 15:25:00,33.69,33.73,33.67,33.7,127600.0,33.69,33.73,33.67,33.7,127600.0
2012-03-02 15:30:00,33.71,33.77,33.7,33.76,224800.0,33.71,33.77,33.7,33.76,224800.0
2012-03-02 15:35:00,33.76,33.76,33.72,33.72,123200.0,33.76,33.76,33.72,33.72,123200.0
2012-03-02 15:40:00,33.73,33.74,33.7,33.7,74500.0,33.73,33.74,33.7,33.7,74500.0
2012-03-02 15:45:00,33.7,33.73,33.7,33.73,175200.0,33.7,33.73,33.7,33.73,175200.0
2012-03-02 15:50:00,33.73,33.75,33.72,33.75,223200.0,33.73,33.75,33.72,33.75,223200.0
2012-03-02 15:55:00,33.75,33.79,33.74,33.76,628900.0,33.75,33.79,33.74,33.76,628900.0
2012-03-05 09:30:00,33.58,33.6,33.5,33.5,922600.0,33.58,33.6,33.5,33.5,922600.0
2012-03-05 09:35:00,33.5,33.51,33.43,33.51,349800.0,33.5,33.51,33.43,33.51,349800.0
2012-03-05 09:40:00,33.51,33.52,33.46,33.46,122400.0,33.51,33.52,33.46,33.46,122400.0
2012-03-05 09:45:00,33.46,33.47,33.38,33.4,245400.0,33.46,33.47,33.38,33.4,245400.0
2012-03-05 09:50:00,33.4,33.45,33.38,33.41,353700.0,33.4,33.45,33.38,33.41,353700.0
2012-03-05 09:55:00,33.4,33.42,33.36,33.38,208300.0,33.4,33.42,33.36,33.38,208300.0
2012-03-05 10:00:00,33.38,33.45,33.35,33.42,411000.0,33.38,33.45,33.35,33.42,411000.0
2012-03-05 10:05:00,33.42,33.44,33.28,33.31,597900.0,33.42,33.44,33.28,33.31,597900.0
2012-03-05 10:10:00,33.31,33.32,33.21,33.25,315100.0,33.31,33.32,33.21,33.25,315100.0
2012-03-05 10:15:00,33.24,33.32,33.24,33.26,359700.0,33.24,33.32,33.24,33.26,359700.0
2012-03-05 10:20:00,33.27,33.27,33.13,33.17,525800.0,33.27,33.27,33.13,33.17,525800.0
2012-03-05 10:25:00,33.17,33.17,33.05,33.08,609500.0,33.17,33.17,33.05,33.08,609500.0
2012-03-05 10:30:00,33.08,33.08,32.75,32.91,2246500.0,33.08,33.08,32.75,32.91,2246500.0
2012-03-05 10:35:00,32.92,32.97,32.9,32.94,612700.0,32.92,32.97,32.9,32.94,612700.0
2012-03-05 10:40:00,32.94,33.02,32.93,32.93,415000.0,32.94,33.02,32.93,32.93,415000.0
2012-03-05 10:45:00,32.92,33.01,32.9,33.0,314200.0,32.92,33.01,32.9,33.0,314200.0
2012-03-05 10:50:00,32.99,33.09,32.99,33.01,290200.0,32.99,33.09,32.99,33.01,290200.0
2012-03-05 10:55:00,33.01,33.02,32.94,32.95,271100.0,33.01,33.02,32.94,32.95,271100.0
2012-03-05 11:00:00,32.96,33.03,32.93,32.96,250200.0,32.96,33.03,32.93,32.96,250200.0
2012-03-05 11:05:00,32.96,33.15,32.96,33.11,567800.0,32.96,33.15,32.96,33.11,567800.0
2012-03-05 11:10:00,33.11,33.12,33.0,33.05,246800.0,33.11,33.12,33.0,33.05,246800.0
2012-03-05 11:15:00,33.05,33.06,32.97,33.03,390300.0,33.05,33.06,32.97,33.03,390300.0
2012-03-05 11:20:00,33.03,33.19,33.03,33.18,281800.0,33.03,33.19,33.03,33.18,281800.0
2012-03-05 11:25:00,33.19,33.32,33.18,33.3,640400.0,33.19,33.32,33.18,33.3,640400.0
2012-03-05 11:30:00,33.29,33.29,33.23,33.23,230100.0,33.29,33.29,33.23,33.23,230100.0
2012-03-05 11:35:00,33.23,33.25,33.19,33.19,191500.0,33.23,33.25,33.19,33.19,191500.0
2012-03-05 11:40:00,33.2,33.22,33.19,33.21,119100.0,33.2,33.22,33.19,33.21,119100.0
2012-03-05 11:45:00,33.21,33.26,33.2,33.21,131000.0,33.21,33.26,33.2,33.21,131000.0
2012-03-05 11:50:00,33.22,33.22,33.12,33.15,223000.0,33.22,33.22,33.12,33.15,223000.0
2012-03-05 11:55:00,33.15,33.15,33.09,33.09,112200.0,33.15,33.15,33.09,33.09,112200.0
2012-03-05 12:00:00,33.1,33.11,33.06,33.07,119800.0,33.1,33.11,33.06,33.07,119800.0
2012-03-05 12:05:00,33.08,33.15,33.07,33.12,128600.0,33.08,33.15,33.07,33.12,128600.0
2012-03-05 12:10:00,33.13,33.13,33.02,33.04,126500.0,33.13,33.13,33.02,33.04,126500.0
2012-03-05 12:15:00,33.04,33.05,32.98,33.03,231900.0,33.04,33.05,32.98,33.03,231900.0
2012-03-05 12:20:00,33.02,33.06,32.98,33.0,159400.0,33.02,33.06,32.98,33.0,159400.0
2012-03-05 12:25:00,33.0,33.0,32.88,32.93,572200.0,33.0,33.0,32.88,32.93,572200.0
2012-03-05 12:30:00,32.93,32.97,32.91,32.96,108000.0,32.93,32.97,32.91,32.96,108000.0
2012-03-05 12:35:00,32.96,32.98,32.94,32.98,45800.0,32.96,32.98,32.94,32.98,45800.0
2012-03-05 12:40:00,32.97,32.97,32.93,32.95,128900.0,32.97,32.97,32.93,32.95,128900.0
2012-03-05 12:45:00,32.95,33.0,32.94,32.95,254000.0,32.95,33.0,32.94,32.95,254000.0
2012-03-05 12:50:00,32.94,32.95,32.83,32.86,338800.0,32.94,32.95,32.83,32.86,338800.0
2012-03-05 12:55:00,32.85,32.85,32.62,32.73,1722000.0,32.85,32.85,32.62,32.73,1722000.0
2012-03-05 13:00:00,32.74,32.74,32.65,32.71,463800.0,32.74,32.74,32.65,32.71,463800.0
2012-03-05 13:05:00,32.71,32.76,32.57,32.58,708300.0,32.71,32.76,32.57,32.58,708300.0
2012-03-05 13:10:00,32.59,32.71,32.57,32.66,397800.0,32.59,32.71,32.57,32.66,397800.0
2012-03-05 13:15:00,32.67,32.73,32.64,32.65,223500.0,32.67,32.73,32.64,32.65,223500.0
2012-03-05 13:20:00,32.64,32.73,32.57,32.73,612600.0,32.64,32.73,32.57,32.73,612600.0
2012-03-05 13:25:00,32.7,32.79,32.7,32.77,232100.0,32.7,32.79,32.7,32.77,232100.0
2012-03-05 13:30:00,32.76,32.77,32.75,32.76,79900.0,32.76,32.77,32.75,32.76,79900.0
2012-03-05 13:35:00,32.76,32.79,32.72,32.79,158500.0,32.76,32.79,32.72,32.79,158500.0
2012-03-05 13:40:00,32.79,32.81,32.77,32.79,109200.0,32.79,32.81,32.77,32.79,109200.0
2012-03-05 13:45:00,32.79,32.84,32.79,32.81,153700.0,32.79,32.84,32.79,32.81,153700.0
2012-03-05 13:50:00,32.82,32.82,32.72,32.73,124500.0,32.82,32.82,32.72,32.73,124500.0
2012-03-05 13:55:00,32.74,32.76,32.71,32.75,128600.0,32.74,32.76,32.71,32.75,128600.0
2012-03-05 14:00:00,32.74,32.77,32.72,32.73,84000.0,32.74,32.77,32.72,32.73,84000.0
2012-03-05 14:05:00,32.72,32.74,32.69,32.74,159500.0,32.72,32.74,32.69,32.74,159500.0
2012-03-05 14:10:00,32.74,32.78,32.7,32.76,136600.0,32.74,32.78,32.7,32.76,136600.0
2012-03-05 14:15:00,32.76,32.87,32.76,32.86,256900.0,32.76,32.87,32.76,32.86,256900.0
2012-03-05 14:20:00,32.86,32.86,32.79,32.8,72200.0,32.86,32.86,32.79,32.8,72200.0
2012-03-05 14:25:00,32.79,32.84,32.75,32.81,105700.0,32.79,32.84,32.75,32.81,105700.0
2012-03-05 14:30:00,32.82,32.87,32.78,32.81,220700.0,32.82,32.87,32.78,32.81,220700.0
2012-03-05 14:35:00,32.8,32.81,32.77,32.8,66300.0,32.8,32.81,32.77,32.8,66300.0
2012-03-05 14:40:00,32.81,32.82,32.77,32.8,116000.0,32.81,32.82,32.77,32.8,116000.0
2012-03-05 14:45:00,32.8,32.86,32.79,32.83,132400.0,32.8,32.86,32.79,32.83,132400.0
2012-03-05 14:50:00,32.83,32.84,32.8,32.8,129600.0,32.83,32.84,32.8,32.8,129600.0
2012-03-05 14:55:00,32.8,32.85,32.8,32.84,73500.0,32.8,32.85,32.8,32.84,73500.0
2012-03-05 15:00:00,32.84,32.93,32.83,32.93,261100.0,32.84,32.93,32.83,32.93,261100.0
2012-03-05 15:05:00,32.93,32.98,32.91,32.94,294100.0,32.93,32.98,32.91,32.94,294100.0
2012-03-05 15:10:00,32.95,32.96,32.92,32.93,70700.0,32.95,32.96,32.92,32.93,70700.0
2012-03-05 15:15:00,32.92,32.99,32.91,32.98,137500.0,32.92,32.99,32.91,32.98,137500.0
2012-03-05 15:20:00,32.99,33.05,32.97,32.98,243300.0,32.99,33.05,32.97,32.98,243300.0
2012-03-05 15:25:00,32.98,33.0,32.94,32.99,135700.0,32.98,33.0,32.94,32.99,135700.0
2012-03-05 15:30:00,32.99,32.99,32.96,32.99,171700.0,32.99,32.99,32.96,32.99,171700.0
2012-03-05 15:35:00,32.99,33.02,32.98,33.01,437700.0,32.99,33.02,32.98,33.01,437700.0
2012-03-05 15:40:00,33.02,33.02,32.95,32.99,176900.0,33.02,33.02,32.95,32.99,176900.0
2012-03-05 15:45:00,32.99,33.02,32.97,32.98,157200.0,32.99,33.02,32.97,32.98,157200.0
2012-03-05 15:50:00,32.99,32.99,32.97,32.97,142400.0,32.99,32.99,32.97,32.97,142400.0
2012-03-05 15:55:00,32.98,33.04,32.98,33.04,400400.0,32.98,33.04,32.98,33.04,400400.0
2012-03-06 09:30:00,31.8,31.85,31.65,31.83,1778400.0,31.8,31.85,31.65,31.83,1778400.0
2012-03-06 09:35:00,31.82,31.89,31.75,31.88,822900.0,31.82,31.89,31.75,31.88,822900.0
2012-03-06 09:40:00,31.87,31.95,31.86,31.91,769700.0,31.87,31.95,31.86,31.91,769700.0
2012-03-06 09:45:00,31.91,31.95,31.86,31.89,665900.0,31.91,31.95,31.86,31.89,665900.0
2012-03-06 09:50:00,31.88,31.89,31.83,31.84,393700.0,31.88,31.89,31.83,31.84,393700.0
2012-03-06 09:55:00,31.84,31.86,31.78,31.8,596400.0,31.84,31.86,31.78,31.8,596400.0
2012-03-06 10:00:00,31.8,31.94,31.8,31.87,448400.0,31.8,31.94,31.8,31.87,448400.0
2012-03-06 10:05:00,31.87,31.99,31.83,31.95,545200.0,31.87,31.99,31.83,31.95,545200.0
2012-03-06 10:10:00,31.94,31.95,31.86,31.88,450700.0,31.94,31.95,31.86,31.88,450700.0
2012-03-06 10:15:00,31.88,31.88,31.82,31.84,365900.0,31.88,31.88,31.82,31.84,365900.0
2012-03-06 10:20:00,31.84,31.86,31.75,31.78,509000.0,31.84,31.86,31.75,31.78,509000.0
2012-03-06 10:25:00,31.78,31.93,31.76,31.86,520100.0,31.78,31.93,31.76,31.86,520100.0
2012-03-06 10:30:00,31.87,31.95,31.86,31.9,366800.0,31.87,31.95,31.86,31.9,366800.0
2012-03-06 10:35:00,31.9,31.93,31.86,31.88,366500.0,31.9,31.93,31.86,31.88,366500.0
2012-03-06 10:40:00,31.89,31.9,31.84,31.84,253000.0,31.89,31.9,31.84,31.84,253000.0
2012-03-06 10:45:00,31.84,31.86,31.8,31.86,456000.0,31.84,31.86,31.8,31.86,456000.0
2012-03-06 10:50:00,31.86,31.86,31.72,31.75,396000.0,31.86,31.86,31.72,31.75,396000.0
2012-03-06 10:55:00,31.74,31.8,31.69,31.76,743900.0,31.74,31.8,31.69,31.76,743900.0
2012-03-06 11:00:00,31.76,31.89,31.73,31.89,346300.0,31.76,31.89,31.73,31.89,346300.0
2012-03-06 11:05:00,31.88,32.2,31.86,32.04,1632400.0,31.88,32.2,31.86,32.04,1632400.0
2012-03-06 11:10:00,32.04,32.06,31.98,32.01,585600.0,32.04,32.06,31.98,32.01,585600.0
2012-03-06 11:15:00,32.01,32.11,32.0,32.06,340400.0,32.01,32.11,32.0,32.06,340400.0
2012-03-06 11:20:00,32.05,32.07,31.97,31.99,337600.0,32.05,32.07,31.97,31.99,337600.0
2012-03-06 11:25:00,31.99,32.03,31.95,31.95,248200.0,31.99,32.03,31.95,31.95,248200.0
2012-03-06 11:30:00,31.94,31.97,31.78,31.81,739800.0,31.94,31.97,31.78,31.81,739800.0
2012-03-06 11:35:00,31.82,31.91,31.78,31.82,275400.0,31.82,31.91,31.78,31.82,275400.0
2012-03-06 11:40:00,31.83,31.83,31.75,31.79,129600.0,31.83,31.83,31.75,31.79,129600.0
2012-03-06 11:45:00,31.79,31.82,31.67,31.74,502100.0,31.79,31.82,31.67,31.74,502100.0
2012-03-06 11:50:00,31.75,31.78,31.69,31.73,518600.0,31.75,31.78,31.69,31.73,518600.0
2012-03-06 11:55:00,31.75,31.8,31.74,31.78,277900.0,31.75,31.8,31.74,31.78,277900.0
2012-03-06 12:00:00,31.77,31.84,31.76,31.82,355400.0,31.77,31.84,31.76,31.82,355400.0
2012-03-06 12:05:00,31.82,31.82,31.66,31.68,399800.0,31.82,31.82,31.66,31.68,399800.0
2012-03-06 12:10:00,31.69,31.69,31.57,31.65,966800.0,31.69,31.69,31.57,31.65,966800.0
2012-03-06 12:15:00,31.65,31.66,31.54,31.61,591800.0,31.65,31.66,31.54,31.61,591800.0
2012-03-06 12:20:00,31.6,31.71,31.6,31.64,485700.0,31.6,31.71,31.6,31.64,485700.0
2012-03-06 12:25:00,31.64,31.66,31.55,31.59,478200.0,31.64,31.66,31.55,31.59,478200.0
2012-03-06 12:30:00,31.6,31.65,31.58,31.61,158700.0,31.6,31.65,31.58,31.61,158700.0
2012-03-06 12:35:00,31.61,31.69,31.57,31.68,225300.0,31.61,31.69,31.57,31.68,225300.0
2012-03-06 12:40:00,31.69,31.69,31.56,31.59,347700.0,31.69,31.69,31.56,31.59,347700.0
2012-03-06 12:45:00,31.58,31.65,31.55,31.63,223000.0,31.58,31.65,31.55,31.63,223000.0
2012-03-06 12:50:00,31.64,31.67,31.6,31.64,351200.0,31.64,31.67,31.6,31.64,351200.0
2012-03-06 12:55:00,31.63,31.68,31.61,31.67,259800.0,31.63,31.68,31.61,31.67,259800.0
2012-03-06 13:00:00,31.67,31.78,31.64,31.75,275900.0,31.67,31.78,31.64,31.75,275900.0
2012-03-06 13:05:00,31.76,31.86,31.75,31.82,418200.0,31.76,31.86,31.75,31.82,418200.0
2012-03-06 13:10:00,31.82,31.84,31.78,31.8,201500.0,31.82,31.84,31.78,31.8,201500.0
2012-03-06 13:15:00,31.81,31.88,31.81,31.84,193100.0,31.81,31.88,31.81,31.84,193100.0
2012-03-06 13:20:00,31.84,31.95,31.8,31.85,348300.0,31.84,31.95,31.8,31.85,348300.0
2012-03-06 13:25:00,31.86,31.88,31.8,31.85,524100.0,31.86,31.88,31.8,31.85,524100.0
2012-03-06 13:30:00,31.86,31.95,31.86,31.95,202900.0,31.86,31.95,31.86,31.95,202900.0
2012-03-06 13:35:00,31.95,31.98,31.89,31.95,269500.0,31.95,31.98,31.89,31.95,269500.0
2012-03-06 13:40:00,31.96,31.98,31.89,31.9,281100.0,31.96,31.98,31.89,31.9,281100.0
2012-03-06 13:45:00,31.89,31.93,31.85,31.91,289200.0,31.89,31.93,31.85,31.91,289200.0
2012-03-06 13:50:00,31.92,31.93,31.86,31.91,190400.0,31.92,31.93,31.86,31.91,190400.0
2012-03-06 13:55:00,31.91,31.91,31.8,31.84,124200.0,31.91,31.91,31.8,31.84,124200.0
2012-03-06 14:00:00,31.84,31.86,31.8,31.82,275000.0,31.84,31.86,31.8,31.82,275000.0
2012-03-06 14:05:00,31.82,31.88,31.8,31.85,252800.0,31.82,31.88,31.8,31.85,252800.0
2012-03-06 14:10:00,31.84,31.9,31.83,31.89,165100.0,31.84,31.9,31.83,31.89,165100.0
2012-03-06 14:15:00,31.89,31.91,31.87,31.89,149900.0,31.89,31.91,31.87,31.89,149900.0
2012-03-06 14:20:00,31.9,31.9,31.81,31.81,113900.0,31.9,31.9,31.81,31.81,113900.0
2012-03-06 14:25:00,31.81,31.82,31.76,31.81,296400.0,31.81,31.82,31.76,31.81,296400.0
2012-03-06 14:30:00,31.81,31.85,31.78,31.82,89900.0,31.81,31.85,31.78,31.82,89900.0
2012-03-06 14:35:00,31.81,31.81,31.78,31.81,128300.0,31.81,31.81,31.78,31.81,128300.0
2012-03-06 14:40:00,31.8,31.82,31.76,31.76,84700.0,31.8,31.82,31.76,31.76,84700.0
2012-03-06 14:45:00,31.77,31.79,31.76,31.79,62300.0,31.77,31.79,31.76,31.79,62300.0
2012-03-06 14:50:00,31.78,31.89,31.78,31.86,395400.0,31.78,31.89,31.78,31.86,395400.0
2012-03-06 14:55:00,31.86,31.87,31.8,31.82,183800.0,31.86,31.87,31.8,31.82,183800.0
2012-03-06 15:00:00,31.82,31.92,31.82,31.9,277600.0,31.82,31.92,31.82,31.9,277600.0
2012-03-06 15:05:00,31.9,31.9,31.85,31.87,102800.0,31.9,31.9,31.85,31.87,102800.0
2012-03-06 15:10:00,31.87,31.88,31.85,31.86,114700.0,31.87,31.88,31.85,31.86,114700.0
2012-03-06 15:15:00,31.86,31.91,31.86,31.89,118400.0,31.86,31.91,31.86,31.89,118400.0
2012-03-06 15:20:00,31.9,31.96,31.88,31.94,219300.0,31.9,31.96,31.88,31.94,219300.0
2012-03-06 15:25:00,31.94,31.96,31.91,31.94,142500.0,31.94,31.96,31.91,31.94,142500.0
2012-03-06 15:30:00,31.94,31.96,31.89,31.9,196100.0,31.94,31.96,31.89,31.9,196100.0
2012-03-06 15:35:00,31.9,31.93,31.89,31.91,186700.0,31.9,31.93,31.89,31.91,186700.0
2012-03-06 15:40:00,31.91,31.94,31.9,31.91,230900.0,31.91,31.94,31.9,31.91,230900.0
2012-03-06 15:45:00,31.92,31.95,31.92,31.95,184600.0,31.92,31.95,31.92,31.95,184600.0
2012-03-06 15:50:00,31.94,31.96,31.93,31.96,322200.0,31.94,31.96,31.93,31.96,322200.0
2012-03-06 15:55:00,31.95,32.01,31.94,32.01,1152400.0,31.95,32.01,31.94,32.01,1152400.0
2012-03-07 09:30:00,32.02,32.08,31.89,31.94,873600.0,32.02,32.08,31.89,31.94,873600.0
2012-03-07 09:35:00,31.95,32.01,31.93,31.96,423900.0,31.95,32.01,31.93,31.96,423900.0
2012-03-07 09:40:00,31.98,32.01,31.92,31.96,212700.0,31.98,32.01,31.92,31.96,212700.0
2012-03-07 09:45:00,31.96,31.99,31.91,31.95,287300.0,31.96,31.99,31.91,31.95,287300.0
2012-03-07 09:50:00,31.94,31.98,31.86,31.97,349900.0,31.94,31.98,31.86,31.97,349900.0
2012-03-07 09:55:00,31.96,32.07,31.96,32.06,604300.0,31.96,32.07,31.96,32.06,604300.0
2012-03-07 10:00:00,32.06,32.12,32.06,32.09,249300.0,32.06,32.12,32.06,32.09,249300.0
2012-03-07 10:05:00,32.08,32.1,31.97,32.01,398500.0,32.08,32.1,31.97,32.01,398500.0
2012-03-07 10:10:00,32.01,32.03,31.99,32.02,239900.0,32.01,32.03,31.99,32.02,239900.0
2012-03-07 10:15:00,32.02,32.11,32.0,32.05,374300.0,32.02,32.11,32.0,32.05,374300.0
2012-03-07 10:20:00,32.06,32.07,31.97,31.99,210900.0,32.06,32.07,31.97,31.99,210900.0
2012-03-07 10:25:00,31.99,32.0,31.95,32.0,171000.0,31.99,32.0,31.95,32.0,171000.0
2012-03-07 10:30:00,32.0,32.04,31.97,32.0,149200.0,32.0,32.04,31.97,32.0,149200.0
2012-03-07 10:35:00,31.99,32.03,31.98,32.01,111500.0,31.99,32.03,31.98,32.01,111500.0
2012-03-07 10:40:00,32.01,32.02,31.92,31.93,248300.0,32.01,32.02,31.92,31.93,248300.0
2012-03-07 10:45:00,31.93,31.99,31.92,31.97,331100.0,31.93,31.99,31.92,31.97,331100.0
2012-03-07 10:50:00,31.98,31.98,31.95,31.96,141800.0,31.98,31.98,31.95,31.96,141800.0
2012-03-07 10:55:00,31.96,32.02,31.9,32.01,364000.0,31.96,32.02,31.9,32.01,364000.0
2012-03-07 11:00:00,32.01,32.17,32.01,32.09,682700.0,32.01,32.17,32.01,32.09,682700.0
2012-03-07 11:05:00,32.1,32.34,32.09,32.34,910900.0,32.1,32.34,32.09,32.34,910900.0
2012-03-07 11:10:00,32.34,32.41,32.29,32.32,579600.0,32.34,32.41,32.29,32.32,579600.0
2012-03-07 11:15:00,32.33,32.36,32.3,32.36,318100.0,32.33,32.36,32.3,32.36,318100.0
2012-03-07 11:20:00,32.36,32.44,32.33,32.34,495400.0,32.36,32.44,32.33,32.34,495400.0
2012-03-07 11:25:00,32.34,32.41,32.32,32.35,388600.0,32.34,32.41,32.32,32.35,388600.0
2012-03-07 11:30:00,32.36,32.43,32.33,32.39,289500.0,32.36,32.43,32.33,32.39,289500.0
2012-03-07 11:35:00,32.4,32.5,32.38,32.48,336200.0,32.4,32.5,32.38,32.48,336200.0
2012-03-07 11:40:00,32.48,32.52,32.46,32.48,303000.0,32.48,32.52,32.46,32.48,303000.0
2012-03-07 11:45:00,32.48,32.49,32.39,32.44,259200.0,32.48,32.49,32.39,32.44,259200.0
2012-03-07 11:50:00,32.43,32.45,32.39,32.41,137300.0,32.43,32.45,32.39,32.41,137300.0
2012-03-07 11:55:00,32.42,32.44,32.39,32.4,133400.0,32.42,32.44,32.39,32.4,133400.0
2012-03-07 12:00:00,32.4,32.49,32.4,32.44,140000.0,32.4,32.49,32.4,32.44,140000.0
2012-03-07 12:05:00,32.43,32.45,32.41,32.43,97000.0,32.43,32.45,32.41,32.43,97000.0
2012-03-07 12:10:00,32.42,32.43,32.39,32.39,71400.0,32.42,32.43,32.39,32.39,71400.0
2012-03-07 12:15:00,32.39,32.4,32.32,32.37,262100.0,32.39,32.4,32.32,32.37,262100.0
2012-03-07 12:20:00,32.36,32.37,32.28,32.32,173300.0,32.36,32.37,32.28,32.32,173300.0
2012-03-07 12:25:00,32.3,32.36,32.3,32.34,60300.0,32.3,32.36,32.3,32.34,60300.0
2012-03-07 12:30:00,32.34,32.35,32.26,32.27,158600.0,32.34,32.35,32.26,32.27,158600.0
2012-03-07 12:35:00,32.28,32.37,32.27,32.34,153000.0,32.28,32.37,32.27,32.34,153000.0
2012-03-07 12:40:00,32.34,32.38,32.34,32.37,225500.0,32.34,32.38,32.34,32.37,225500.0
2012-03-07 12:45:00,32.37,32.4,32.34,32.35,143400.0,32.37,32.4,32.34,32.35,143400.0
2012-03-07 12:50:00,32.35,32.4,32.35,32.38,58800.0,32.35,32.4,32.35,32.38,58800.0
2012-03-07 12:55:00,32.39,32.46,32.39,32.45,119100.0,32.39,32.46,32.39,32.45,119100.0
2012-03-07 13:00:00,32.45,32.45,32.39,32.45,86800.0,32.45,32.45,32.39,32.45,86800.0
2012-03-07 13:05:00,32.44,32.47,32.42,32.42,91800.0,32.44,32.47,32.42,32.42,91800.0
2012-03-07 13:10:00,32.43,32.48,32.41,32.48,142300.0,32.43,32.48,32.41,32.48,142300.0
2012-03-07 13:15:00,32.48,32.52,32.47,32.5,106100.0,32.48,32.52,32.47,32.5,106100.0
2012-03-07 13:20:00,32.5,32.63,32.44,32.58,358000.0,32.5,32.63,32.44,32.58,358000.0
2012-03-07 13:25:00,32.58,32.61,32.51,32.51,174100.0,32.58,32.61,32.51,32.51,174100.0
2012-03-07 13:30:00,32.52,32.54,32.47,32.47,179200.0,32.52,32.54,32.47,32.47,179200.0
2012-03-07 13:35:00,32.48,32.51,32.45,32.48,111600.0,32.48,32.51,32.45,32.48,111600.0
2012-03-07 13:40:00,32.46,32.47,32.37,32.42,204400.0,32.46,32.47,32.37,32.42,204400.0
2012-03-07 13:45:00,32.42,32.42,32.36,32.39,107500.0,32.42,32.42,32.36,32.39,107500.0
2012-03-07 13:50:00,32.4,32.45,32.38,32.42,93000.0,32.4,32.45,32.38,32.42,93000.0
2012-03-07 13:55:00,32.42,32.45,32.4,32.43,57000.0,32.42,32.45,32.4,32.43,57000.0
2012-03-07 14:00:00,32.44,32.51,32.43,32.44,140200.0,32.44,32.51,32.43,32.44,140200.0
2012-03-07 14:05:00,32.43,32.47,32.43,32.43,55700.0,32.43,32.47,32.43,32.43,55700.0
2012-03-07 14:10:00,32.43,32.46,32.42,32.43,53100.0,32.43,32.46,32.42,32.43,53100.0
2012-03-07 14:15:00,32.44,32.48,32.43,32.46,82700.0,32.44,32.48,32.43,32.46,82700.0
2012-03-07 14:20:00,32.45,32.45,32.38,32.42,162800.0,32.45,32.45,32.38,32.42,162800.0
2012-03-07 14:25:00,32.42,32.44,32.39,32.42,79600.0,32.42,32.44,32.39,32.42,79600.0
2012-03-07 14:30:00,32.43,32.43,32.37,32.39,101300.0,32.43,32.43,32.37,32.39,101300.0
2012-03-07 14:35:00,32.39,32.42,32.38,32.42,41700.0,32.39,32.42,32.38,32.42,41700.0
2012-03-07 14:40:00,32.41,32.41,32.38,32.4,137800.0,32.41,32.41,32.38,32.4,137800.0
2012-03-07 14:45:00,32.4,32.42,32.39,32.41,95700.0,32.4,32.42,32.39,32.41,95700.0
2012-03-07 14:50:00,32.42,32.46,32.42,32.45,73100.0,32.42,32.46,32.42,32.45,73100.0
2012-03-07 14:55:00,32.44,32.45,32.42,32.43,35500.0,32.44,32.45,32.42,32.43,35500.0
2012-03-07 15:00:00,32.43,32.5,32.43,32.49,142600.0,32.43,32.5,32.43,32.49,142600.0
2012-03-07 15:05:00,32.49,32.51,32.46,32.46,196600.0,32.49,32.51,32.46,32.46,196600.0
2012-03-07 15:10:00,32.47,32.52,32.46,32.5,193000.0,32.47,32.52,32.46,32.5,193000.0
2012-03-07 15:15:00,32.52,32.57,32.5,32.57,166900.0,32.52,32.57,32.5,32.57,166900.0
2012-03-07 15:20:00,32.57,32.59,32.54,32.55,185100.0,32.57,32.59,32.54,32.55,185100.0
2012-03-07 15:25:00,32.54,32.55,32.48,32.49,146600.0,32.54,32.55,32.48,32.49,146600.0
2012-03-07 15:30:00,32.49,32.5,32.48,32.5,217400.0,32.49,32.5,32.48,32.5,217400.0
2012-03-07 15:35:00,32.49,32.5,32.48,32.48,189900.0,32.49,32.5,32.48,32.48,189900.0
2012-03-07 15:40:00,32.48,32.5,32.48,32.49,124800.0,32.48,32.5,32.48,32.49,124800.0
2012-03-07 15:45:00,32.5,32.5,32.46,32.46,139000.0,32.5,32.5,32.46,32.46,139000.0
2012-03-07 15:50:00,32.46,32.49,32.46,32.48,200300.0,32.46,32.49,32.46,32.48,200300.0
2012-03-07 15:55:00,32.48,32.49,32.4,32.41,740500.0,32.48,32.49,32.4,32.41,740500.0
2012-03-08 09:30:00,32.75,32.82,32.74,32.77,437200.0,32.75,32.82,32.74,32.77,437200.0
2012-03-08 09:35:00,32.77,32.8,32.68,32.68,585300.0,32.77,32.8,32.68,32.68,585300.0
2012-03-08 09:40:00,32.68,32.72,32.64,32.68,202500.0,32.68,32.72,32.64,32.68,202500.0
2012-03-08 09:45:00,32.69,32.72,32.61,32.64,168100.0,32.69,32.72,32.61,32.64,168100.0
2012-03-08 09:50:00,32.64,32.72,32.58,32.65,291700.0,32.64,32.72,32.58,32.65,291700.0
2012-03-08 09:55:00,32.65,32.66,32.59,32.63,233000.0,32.65,32.66,32.59,32.63,233000.0
2012-03-08 10:00:00,32.64,32.67,32.53,32.61,372100.0,32.64,32.67,32.53,32.61,372100.0
2012-03-08 10:05:00,32.61,32.62,32.44,32.55,691800.0,32.61,32.62,32.44,32.55,691800.0
2012-03-08 10:10:00,32.55,32.56,32.41,32.51,363800.0,32.55,32.56,32.41,32.51,363800.0
2012-03-08 10:15:00,32.51,32.58,32.45,32.55,235400.0,32.51,32.58,32.45,32.55,235400.0
2012-03-08 10:20:00,32.56,32.57,32.51,32.53,139300.0,32.56,32.57,32.51,32.53,139300.0
2012-03-08 10:25:00,32.53,32.56,32.48,32.52,269100.0,32.53,32.56,32.48,32.52,269100.0
2012-03-08 10:30:00,32.51,32.6,32.49,32.59,266000.0,32.51,32.6,32.49,32.59,266000.0
2012-03-08 10:35:00,32.58,32.6,32.56,32.57,129200.0,32.58,32.6,32.56,32.57,129200.0
2012-03-08 10:40:00,32.57,32.6,32.52,32.58,171400.0,32.57,32.6,32.52,32.58,171400.0
2012-03-08 10:45:00,32.59,32.71,32.59,32.68,314400.0,32.59,32.71,32.59,32.68,314400.0
2012-03-08 10:50:00,32.68,32.72,32.65,32.66,364100.0,32.68,32.72,32.65,32.66,364100.0
2012-03-08 10:55:00,32.66,32.71,32.63,32.68,206800.0,32.66,32.71,32.63,32.68,206800.0
2012-03-08 11:00:00,32.68,32.68,32.58,32.62,292400.0,32.68,32.68,32.58,32.62,292400.0
2012-03-08 11:05:00,32.63,32.64,32.59,32.62,181100.0,32.63,32.64,32.59,32.62,181100.0
2012-03-08 11:10:00,32.63,32.68,32.61,32.62,165600.0,32.63,32.68,32.61,32.62,165600.0
2012-03-08 11:15:00,32.61,32.69,32.59,32.65,134400.0,32.61,32.69,32.59,32.65,134400.0
2012-03-08 11:20:00,32.65,32.67,32.61,32.62,93800.0,32.65,32.67,32.61,32.62,93800.0
2012-03-08 11:25:00,32.63,32.68,32.61,32.68,87600.0,32.63,32.68,32.61,32.68,87600.0
2012-03-08 11:30:00,32.68,32.7,32.62,32.62,102500.0,32.68,32.7,32.62,32.62,102500.0
2012-03-08 11:35:00,32.62,32.66,32.61,32.64,148300.0,32.62,32.66,32.61,32.64,148300.0
2012-03-08 11:40:00,32.64,32.65,32.58,32.59,107100.0,32.64,32.65,32.58,32.59,107100.0
2012-03-08 11:45:00,32.59,32.62,32.58,32.6,120000.0,32.59,32.62,32.58,32.6,120000.0
2012-03-08 11:50:00,32.6,32.63,32.59,32.61,85600.0,32.6,32.63,32.59,32.61,85600.0
2012-03-08 11:55:00,32.62,32.64,32.6,32.63,133300.0,32.62,32.64,32.6,32.63,133300.0
2012-03-08 12:00:00,32.64,32.65,32.59,32.61,104900.0,32.64,32.65,32.59,32.61,104900.0
2012-03-08 12:05:00,32.6,32.64,32.6,32.63,189500.0,32.6,32.64,32.6,32.63,189500.0
2012-03-08 12:10:00,32.63,32.7,32.62,32.7,136700.0,32.63,32.7,32.62,32.7,136700.0
2012-03-08 12:15:00,32.7,32.71,32.64,32.65,200100.0,32.7,32.71,32.64,32.65,200100.0
2012-03-08 12:20:00,32.65,32.66,32.63,32.65,43200.0,32.65,32.66,32.63,32.65,43200.0
2012-03-08 12:25:00,32.65,32.67,32.63,32.66,57600.0,32.65,32.67,32.63,32.66,57600.0
2012-03-08 12:30:00,32.66,32.66,32.63,32.64,61200.0,32.66,32.66,32.63,32.64,61200.0
2012-03-08 12:35:00,32.64,32.69,32.64,32.68,85000.0,32.64,32.69,32.64,32.68,85000.0
2012-03-08 12:40:00,32.67,32.7,32.67,32.69,53400.0,32.67,32.7,32.67,32.69,53400.0
2012-03-08 12:45:00,32.68,32.81,32.68,32.79,314600.0,32.68,32.81,32.68,32.79,314600.0
2012-03-08 12:50:00,32.79,32.87,32.79,32.84,306400.0,32.79,32.87,32.79,32.84,306400.0
2012-03-08 12:55:00,32.83,32.87,32.83,32.86,111700.0,32.83,32.87,32.83,32.86,111700.0
2012-03-08 13:00:00,32.85,32.87,32.78,32.78,133800.0,32.85,32.87,32.78,32.78,133800.0
2012-03-08 13:05:00,32.79,32.8,32.75,32.77,70600.0,32.79,32.8,32.75,32.77,70600.0
2012-03-08 13:10:00,32.78,32.78,32.7,32.77,174100.0,32.78,32.78,32.7,32.77,174100.0
2012-03-08 13:15:00,32.77,32.83,32.75,32.8,155700.0,32.77,32.83,32.75,32.8,155700.0
2012-03-08 13:20:00,32.81,32.86,32.77,32.82,286800.0,32.81,32.86,32.77,32.82,286800.0
2012-03-08 13:25:00,32.83,32.88,32.81,32.85,311000.0,32.83,32.88,32.81,32.85,311000.0
2012-03-08 13:30:00,32.86,32.86,32.83,32.86,45000.0,32.86,32.86,32.83,32.86,45000.0
2012-03-08 13:35:00,32.86,32.86,32.8,32.85,135100.0,32.86,32.86,32.8,32.85,135100.0
2012-03-08 13:40:00,32.84,32.86,32.83,32.84,53900.0,32.84,32.86,32.83,32.84,53900.0
2012-03-08 13:45:00,32.85,32.86,32.8,32.82,89000.0,32.85,32.86,32.8,32.82,89000.0
2012-03-08 13:50:00,32.82,32.84,32.77,32.79,111800.0,32.82,32.84,32.77,32.79,111800.0
2012-03-08 13:55:00,32.78,32.79,32.74,32.78,190000.0,32.78,32.79,32.74,32.78,190000.0
2012-03-08 14:00:00,32.78,32.79,32.76,32.78,62900.0,32.78,32.79,32.76,32.78,62900.0
2012-03-08 14:05:00,32.78,32.79,32.75,32.78,31100.0,32.78,32.79,32.75,32.78,31100.0
2012-03-08 14:10:00,32.78,32.79,32.76,32.76,40700.0,32.78,32.79,32.76,32.76,40700.0
2012-03-08 14:15:00,32.77,32.79,32.76,32.78,62200.0,32.77,32.79,32.76,32.78,62200.0
2012-03-08 14:20:00,32.79,32.81,32.76,32.78,154700.0,32.79,32.81,32.76,32.78,154700.0
2012-03-08 14:25:00,32.78,32.8,32.76,32.8,39000.0,32.78,32.8,32.76,32.8,39000.0
2012-03-08 14:30:00,32.8,32.81,32.78,32.8,54100.0,32.8,32.81,32.78,32.8,54100.0
2012-03-08 14:35:00,32.8,32.81,32.77,32.79,78300.0,32.8,32.81,32.77,32.79,78300.0
2012-03-08 14:40:00,32.79,32.82,32.77,32.82,83600.0,32.79,32.82,32.77,32.82,83600.0
2012-03-08 14:45:00,32.82,32.85,32.81,32.85,82100.0,32.82,32.85,32.81,32.85,82100.0
2012-03-08 14:50:00,32.85,32.96,32.85,32.93,257100.0,32.85,32.96,32.85,32.93,257100.0
2012-03-08 14:55:00,32.93,32.96,32.87,32.9,339600.0,32.93,32.96,32.87,32.9,339600.0
2012-03-08 15:00:00,32.91,32.92,32.87,32.9,208300.0,32.91,32.92,32.87,32.9,208300.0
2012-03-08 15:05:00,32.91,32.94,32.91,32.91,219200.0,32.91,32.94,32.91,32.91,219200.0
2012-03-08 15:10:00,32.91,32.99,32.91,32.97,185500.0,32.91,32.99,32.91,32.97,185500.0
2012-03-08 15:15:00,32.97,32.98,32.9,32.91,102400.0,32.97,32.98,32.9,32.91,102400.0
2012-03-08 15:20:00,32.92,32.95,32.91,32.93,52300.0,32.92,32.95,32.91,32.93,52300.0
2012-03-08 15:25:00,32.94,32.95,32.89,32.9,90400.0,32.94,32.95,32.89,32.9,90400.0
2012-03-08 15:30:00,32.9,32.91,32.85,32.87,173200.0,32.9,32.91,32.85,32.87,173200.0
2012-03-08 15:35:00,32.86,32.88,32.82,32.85,215900.0,32.86,32.88,32.82,32.85,215900.0
2012-03-08 15:40:00,32.84,32.87,32.84,32.84,134100.0,32.84,32.87,32.84,32.84,134100.0
2012-03-08 15:45:00,32.84,32.85,32.83,32.84,93000.0,32.84,32.85,32.83,32.84,93000.0
2012-03-08 15:50:00,32.84,32.89,32.83,32.87,143700.0,32.84,32.89,32.83,32.87,143700.0
2012-03-08 15:55:00,32.87,32.88,32.82,32.85,264300.0,32.87,32.88,32.82,32.85,264300.0
2012-03-09 09:30:00,32.44,32.46,32.34,32.41,409800.0,32.44,32.46,32.34,32.41,409800.0
2012-03-09 09:35:00,32.41,32.42,32.3,32.34,329700.0,32.41,32.42,32.3,32.34,329700.0
2012-03-09 09:40:00,32.34,32.39,32.29,32.39,162000.0,32.34,32.39,32.29,32.39,162000.0
2012-03-09 09:45:00,32.39,32.53,32.37,32.51,632600.0,32.39,32.53,32.37,32.51,632600.0
2012-03-09 09:50:00,32.5,32.55,32.44,32.47,287200.0,32.5,32.55,32.44,32.47,287200.0
2012-03-09 09:55:00,32.46,32.47,32.34,32.39,425400.0,32.46,32.47,32.34,32.39,425400.0
2012-03-09 10:00:00,32.39,32.56,32.36,32.5,325500.0,32.39,32.56,32.36,32.5,325500.0
2012-03-09 10:05:00,32.5,32.57,32.45,32.56,349100.0,32.5,32.57,32.45,32.56,349100.0
2012-03-09 10:10:00,32.56,32.57,32.46,32.49,202800.0,32.56,32.57,32.46,32.49,202800.0
2012-03-09 10:15:00,32.49,32.7,32.48,32.69,265800.0,32.49,32.7,32.48,32.69,265800.0
2012-03-09 10:20:00,32.69,32.89,32.69,32.78,1113300.0,32.69,32.89,32.69,32.78,1113300.0
2012-03-09 10:25:00,32.78,32.86,32.76,32.86,384500.0,32.78,32.86,32.76,32.86,384500.0
2012-03-09 10:30:00,32.87,33.17,32.87,33.14,1419700.0,32.87,33.17,32.87,33.14,1419700.0
2012-03-09 10:35:00,33.15,33.37,33.14,33.31,1377000.0,33.15,33.37,33.14,33.31,1377000.0
2012-03-09 10:40:00,33.31,33.32,33.12,33.17,424400.0,33.31,33.32,33.12,33.17,424400.0
2012-03-09 10:45:00,33.17,33.21,33.13,33.15,174100.0,33.17,33.21,33.13,33.15,174100.0
2012-03-09 10:50:00,33.14,33.25,33.14,33.22,245200.0,33.14,33.25,33.14,33.22,245200.0
2012-03-09 10:55:00,33.22,33.39,33.2,33.29,528400.0,33.22,33.39,33.2,33.29,528400.0
2012-03-09 11:00:00,33.29,33.33,33.17,33.17,392300.0,33.29,33.33,33.17,33.17,392300.0
2012-03-09 11:05:00,33.17,33.29,33.14,33.25,388200.0,33.17,33.29,33.14,33.25,388200.0
2012-03-09 11:10:00,33.24,33.3,33.2,33.2,324100.0,33.24,33.3,33.2,33.2,324100.0
2012-03-09 11:15:00,33.2,33.21,33.08,33.14,273500.0,33.2,33.21,33.08,33.14,273500.0
2012-03-09 11:20:00,33.14,33.17,33.12,33.15,119400.0,33.14,33.17,33.12,33.15,119400.0
2012-03-09 11:25:00,33.14,33.19,33.12,33.14,131400.0,33.14,33.19,33.12,33.14,131400.0
2012-03-09 11:30:00,33.14,33.19,33.13,33.14,75600.0,33.14,33.19,33.13,33.14,75600.0
2012-03-09 11:35:00,33.15,33.16,33.11,33.13,65100.0,33.15,33.16,33.11,33.13,65100.0
2012-03-09 11:40:00,33.14,33.2,33.07,33.09,120100.0,33.14,33.2,33.07,33.09,120100.0
2012-03-09 11:45:00,33.1,33.15,33.05,33.08,120800.0,33.1,33.15,33.05,33.08,120800.0
2012-03-09 11:50:00,33.08,33.2,33.07,33.12,238600.0,33.08,33.2,33.07,33.12,238600.0
2012-03-09 11:55:00,33.13,33.18,33.11,33.14,114700.0,33.13,33.18,33.11,33.14,114700.0
2012-03-09 12:00:00,33.14,33.18,33.1,33.12,127500.0,33.14,33.18,33.1,33.12,127500.0
2012-03-09 12:05:00,33.12,33.13,33.11,33.12,88000.0,33.12,33.13,33.11,33.12,88000.0
2012-03-09 12:10:00,33.12,33.24,33.11,33.23,166900.0,33.12,33.24,33.11,33.23,166900.0
2012-03-09 12:15:00,33.23,33.36,33.22,33.31,223000.0,33.23,33.36,33.22,33.31,223000.0
2012-03-09 12:20:00,33.31,33.32,33.25,33.25,123400.0,33.31,33.32,33.25,33.25,123400.0
2012-03-09 12:25:00,33.25,33.26,33.2,33.25,198100.0,33.25,33.26,33.2,33.25,198100.0
2012-03-09 12:30:00,33.25,33.26,33.18,33.22,155100.0,33.25,33.26,33.18,33.22,155100.0
2012-03-09 12:35:00,33.22,33.26,33.21,33.26,172900.0,33.22,33.26,33.21,33.26,172900.0
2012-03-09 12:40:00,33.26,33.32,33.26,33.28,112700.0,33.26,33.32,33.26,33.28,112700.0
2012-03-09 12:45:00,33.28,33.31,33.27,33.29,189800.0,33.28,33.31,33.27,33.29,189800.0
2012-03-09 12:50:00,33.3,33.44,33.28,33.37,654300.0,33.3,33.44,33.28,33.37,654300.0
2012-03-09 12:55:00,33.37,33.41,33.35,33.37,104200.0,33.37,33.41,33.35,33.37,104200.0
2012-03-09 13:00:00,33.36,33.38,33.32,33.33,68300.0,33.36,33.38,33.32,33.33,68300.0
2012-03-09 13:05:00,33.34,33.34,33.3,33.32,125900.0,33.34,33.34,33.3,33.32,125900.0
2012-03-09 13:10:00,33.32,33.36,33.31,33.35,102100.0,33.32,33.36,33.31,33.35,102100.0
2012-03-09 13:15:00,33.35,33.37,33.33,33.35,89200.0,33.35,33.37,33.33,33.35,89200.0
2012-03-09 13:20:00,33.35,33.36,33.2,33.21,396000.0,33.35,33.36,33.2,33.21,396000.0
2012-03-09 13:25:00,33.21,33.25,33.2,33.21,128600.0,33.21,33.25,33.2,33.21,128600.0
2012-03-09 13:30:00,33.21,33.25,33.2,33.22,116900.0,33.21,33.25,33.2,33.22,116900.0
2012-03-09 13:35:00,33.23,33.27,33.23,33.26,125000.0,33.23,33.27,33.23,33.26,125000.0
2012-03-09 13:40:00,33.25,33.26,33.23,33.26,28700.0,33.25,33.26,33.23,33.26,28700.0
2012-03-09 13:45:00,33.26,33.26,33.23,33.24,32300.0,33.26,33.26,33.23,33.24,32300.0
2012-03-09 13:50:00,33.24,33.29,33.23,33.28,80600.0,33.24,33.29,33.23,33.28,80600.0
2012-03-09 13:55:00,33.27,33.28,33.24,33.26,53400.0,33.27,33.28,33.24,33.26,53400.0
2012-03-09 14:00:00,33.26,33.3,33.26,33.3,63400.0,33.26,33.3,33.26,33.3,63400.0
2012-03-09 14:05:00,33.3,33.3,33.28,33.28,26900.0,33.3,33.3,33.28,33.28,26900.0
2012-03-09 14:10:00,33.29,33.29,33.26,33.27,193000.0,33.29,33.29,33.26,33.27,193000.0
2012-03-09 14:15:00,33.27,33.28,33.22,33.23,58200.0,33.27,33.28,33.22,33.23,58200.0
2012-03-09 14:20:00,33.23,33.25,33.22,33.25,42400.0,33.23,33.25,33.22,33.25,42400.0
2012-03-09 14:25:00,33.24,33.3,33.24,33.3,79800.0,33.24,33.3,33.24,33.3,79800.0
2012-03-09 14:30:00,33.3,33.32,33.29,33.31,170600.0,33.3,33.32,33.29,33.31,170600.0
2012-03-09 14:35:00,33.31,33.34,33.29,33.32,116700.0,33.31,33.34,33.29,33.32,116700.0
2012-03-09 14:40:00,33.31,33.39,33.31,33.34,224800.0,33.31,33.39,33.31,33.34,224800.0
2012-03-09 14:45:00,33.35,33.38,33.33,33.35,150300.0,33.35,33.38,33.33,33.35,150300.0
2012-03-09 14:50:00,33.34,33.35,33.27,33.28,134200.0,33.34,33.35,33.27,33.28,134200.0
2012-03-09 14:55:00,33.28,33.28,33.24,33.27,156500.0,33.28,33.28,33.24,33.27,156500.0
2012-03-09 15:00:00,33.25,33.29,33.25,33.27,53800.0,33.25,33.29,33.25,33.27,53800.0
2012-03-09 15:05:00,33.27,33.35,33.27,33.29,109500.0,33.27,33.35,33.27,33.29,109500.0
2012-03-09 15:10:00,33.29,33.3,33.25,33.26,74900.0,33.29,33.3,33.25,33.26,74900.0
2012-03-09 15:15:00,33.26,33.27,33.24,33.25,94500.0,33.26,33.27,33.24,33.25,94500.0
2012-03-09 15:20:00,33.25,33.3,33.24,33.26,63700.0,33.25,33.3,33.24,33.26,63700.0
2012-03-09 15:25:00,33.27,33.28,33.25,33.26,123700.0,33.27,33.28,33.25,33.26,123700.0
2012-03-09 15:30:00,33.26,33.27,33.25,33.27,60800.0,33.26,33.27,33.25,33.27,60800.0
2012-03-09 15:35:00,33.26,33.28,33.24,33.26,69200.0,33.26,33.28,33.24,33.26,69200.0
2012-03-09 15:40:00,33.26,33.28,33.25,33.26,99200.0,33.26,33.28,33.25,33.26,99200.0
2012-03-09 15:45:00,33.26,33.27,33.24,33.25,76600.0,33.26,33.27,33.24,33.25,76600.0
2012-03-09 15:50:00,33.24,33.26,33.22,33.22,159100.0,33.24,33.26,33.22,33.22,159100.0
2012-03-09 15:55:00,33.22,33.26,33.22,33.22,470600.0,33.22,33.26,33.22,33.22,470600.0
2012-03-12 09:30:00,32.92,32.92,32.79,32.82,245900.0,32.92,32.92,32.79,32.82,245900.0
2012-03-12 09:35:00,32.81,32.89,32.73,32.87,244000.0,32.81,32.89,32.73,32.87,244000.0
2012-03-12 09:40:00,32.86,32.9,32.85,32.86,128400.0,32.86,32.9,32.85,32.86,128400.0
2012-03-12 09:45:00,32.87,32.9,32.75,32.77,263200.0,32.87,32.9,32.75,32.77,263200.0
2012-03-12 09:50:00,32.76,32.77,32.7,32.77,204600.0,32.76,32.77,32.7,32.77,204600.0
2012-03-12 09:55:00,32.77,32.79,32.72,32.77,185100.0,32.77,32.79,32.72,32.77,185100.0
2012-03-12 10:00:00,32.77,32.79,32.63,32.63,280700.0,32.77,32.79,32.63,32.63,280700.0
2012-03-12 10:05:00,32.63,32.71,32.57,32.68,484700.0,32.63,32.71,32.57,32.68,484700.0
2012-03-12 10:10:00,32.69,32.7,32.61,32.62,232300.0,32.69,32.7,32.61,32.62,232300.0
2012-03-12 10:15:00,32.62,32.7,32.61,32.7,168500.0,32.62,32.7,32.61,32.7,168500.0
2012-03-12 10:20:00,32.7,32.72,32.64,32.66,199100.0,32.7,32.72,32.64,32.66,199100.0
2012-03-12 10:25:00,32.65,32.72,32.64,32.7,175900.0,32.65,32.72,32.64,32.7,175900.0
2012-03-12 10:30:00,32.69,32.69,32.54,32.56,414000.0,32.69,32.69,32.54,32.56,414000.0
2012-03-12 10:35:00,32.57,32.61,32.5,32.6,241800.0,32.57,32.61,32.5,32.6,241800.0
2012-03-12 10:40:00,32.6,32.67,32.56,32.66,175200.0,32.6,32.67,32.56,32.66,175200.0
2012-03-12 10:45:00,32.66,32.68,32.61,32.62,95200.0,32.66,32.68,32.61,32.62,95200.0
2012-03-12 10:50:00,32.62,32.76,32.61,32.73,179100.0,32.62,32.76,32.61,32.73,179100.0
2012-03-12 10:55:00,32.73,32.76,32.69,32.69,114400.0,32.73,32.76,32.69,32.69,114400.0
2012-03-12 11:00:00,32.69,32.73,32.66,32.72,149500.0,32.69,32.73,32.66,32.72,149500.0
2012-03-12 11:05:00,32.72,32.82,32.72,32.73,205300.0,32.72,32.82,32.72,32.73,205300.0
2012-03-12 11:10:00,32.74,32.8,32.74,32.77,105900.0,32.74,32.8,32.74,32.77,105900.0
2012-03-12 11:15:00,32.76,32.88,32.75,32.85,526300.0,32.76,32.88,32.75,32.85,526300.0
2012-03-12 11:20:00,32.85,32.88,32.79,32.83,146900.0,32.85,32.88,32.79,32.83,146900.0
2012-03-12 11:25:00,32.82,32.85,32.78,32.82,249900.0,32.82,32.85,32.78,32.82,249900.0
2012-03-12 11:30:00,32.82,32.9,32.78,32.88,261900.0,32.82,32.9,32.78,32.88,261900.0
2012-03-12 11:35:00,32.88,32.91,32.87,32.9,191500.0,32.88,32.91,32.87,32.9,191500.0
2012-03-12 11:40:00,32.89,32.89,32.77,32.81,175700.0,32.89,32.89,32.77,32.81,175700.0
2012-03-12 11:45:00,32.8,32.84,32.78,32.83,130100.0,32.8,32.84,32.78,32.83,130100.0
2012-03-12 11:50:00,32.82,32.89,32.8,32.83,168800.0,32.82,32.89,32.8,32.83,168800.0
2012-03-12 11:55:00,32.83,32.85,32.75,32.76,64100.0,32.83,32.85,32.75,32.76,64100.0
2012-03-12 12:00:00,32.76,32.8,32.68,32.78,185800.0,32.76,32.8,32.68,32.78,185800.0
2012-03-12 12:05:00,32.78,32.81,32.76,32.79,94200.0,32.78,32.81,32.76,32.79,94200.0
2012-03-12 12:10:00,32.79,32.79,32.73,32.78,69100.0,32.79,32.79,32.73,32.78,69100.0
2012-03-12 12:15:00,32.79,32.8,32.75,32.76,57600.0,32.79,32.8,32.75,32.76,57600.0
2012-03-12 12:20:00,32.77,32.77,32.71,32.72,95500.0,32.77,32.77,32.71,32.72,95500.0
2012-03-12 12:25:00,32.71,32.72,32.69,32.7,318000.0,32.71,32.72,32.69,32.7,318000.0
2012-03-12 12:30:00,32.7,32.72,32.65,32.68,115300.0,32.7,32.72,32.65,32.68,115300.0
2012-03-12 12:35:00,32.67,32.69,32.66,32.67,34800.0,32.67,32.69,32.66,32.67,34800.0
2012-03-12 12:40:00,32.68,32.68,32.64,32.64,116800.0,32.68,32.68,32.64,32.64,116800.0
2012-03-12 12:45:00,32.64,32.65,32.63,32.64,41800.0,32.64,32.65,32.63,32.64,41800.0
2012-03-12 12:50:00,32.65,32.65,32.57,32.61,191400.0,32.65,32.65,32.57,32.61,191400.0
2012-03-12 12:55:00,32.61,32.63,32.6,32.6,67100.0,32.61,32.63,32.6,32.6,67100.0
2012-03-12 13:00:00,32.6,32.64,32.59,32.6,62800.0,32.6,32.64,32.59,32.6,62800.0
2012-03-12 13:05:00,32.61,32.61,32.54,32.59,169300.0,32.61,32.61,32.54,32.59,169300.0
2012-03-12 13:10:00,32.6,32.63,32.59,32.61,72100.0,32.6,32.63,32.59,32.61,72100.0
2012-03-12 13:15:00,32.6,32.61,32.57,32.59,62800.0,32.6,32.61,32.57,32.59,62800.0
2012-03-12 13:20:00,32.59,32.6,32.41,32.47,457800.0,32.59,32.6,32.41,32.47,457800.0
2012-03-12 13:25:00,32.46,32.54,32.46,32.53,124400.0,32.46,32.54,32.46,32.53,124400.0
2012-03-12 13:30:00,32.53,32.57,32.52,32.55,172700.0,32.53,32.57,32.52,32.55,172700.0
2012-03-12 13:35:00,32.56,32.59,32.56,32.57,85000.0,32.56,32.59,32.56,32.57,85000.0
2012-03-12 13:40:00,32.58,32.63,32.58,32.6,99300.0,32.58,32.63,32.58,32.6,99300.0
2012-03-12 13:45:00,32.6,32.62,32.57,32.58,85400.0,32.6,32.62,32.57,32.58,85400.0
2012-03-12 13:50:00,32.58,32.61,32.58,32.6,80100.0,32.58,32.61,32.58,32.6,80100.0
2012-03-12 13:55:00,32.61,32.62,32.57,32.57,99000.0,32.61,32.62,32.57,32.57,99000.0
2012-03-12 14:00:00,32.57,32.6,32.55,32.56,60300.0,32.57,32.6,32.55,32.56,60300.0
2012-03-12 14:05:00,32.57,32.57,32.52,32.56,69900.0,32.57,32.57,32.52,32.56,69900.0
2012-03-12 14:10:00,32.56,32.62,32.55,32.6,120900.0,32.56,32.62,32.55,32.6,120900.0
2012-03-12 14:15:00,32.6,32.62,32.58,32.59,64900.0,32.6,32.62,32.58,32.59,64900.0
2012-03-12 14:20:00,32.6,32.6,32.58,32.59,64500.0,32.6,32.6,32.58,32.59,64500.0
2012-03-12 14:25:00,32.6,32.63,32.6,32.63,68900.0,32.6,32.63,32.6,32.63,68900.0
2012-03-12 14:30:00,32.63,32.63,32.6,32.62,60900.0,32.63,32.63,32.6,32.62,60900.0
2012-03-12 14:35:00,32.61,32.62,32.57,32.6,110200.0,32.61,32.62,32.57,32.6,110200.0
2012-03-12 14:40:00,32.61,32.64,32.61,32.62,102300.0,32.61,32.64,32.61,32.62,102300.0
2012-03-12 14:45:00,32.63,32.68,32.62,32.62,179000.0,32.63,32.68,32.62,32.62,179000.0
2012-03-12 14:50:00,32.63,32.66,32.62,32.65,63900.0,32.63,32.66,32.62,32.65,63900.0
2012-03-12 14:55:00,32.64,32.65,32.63,32.64,66900.0,32.64,32.65,32.63,32.64,66900.0
2012-03-12 15:00:00,32.65,32.65,32.61,32.63,77500.0,32.65,32.65,32.61,32.63,77500.0
2012-03-12 15:05:00,32.63,32.63,32.6,32.6,73600.0,32.63,32.63,32.6,32.6,73600.0
2012-03-12 15:10:00,32.6,32.62,32.6,32.62,93900.0,32.6,32.62,32.6,32.62,93900.0
2012-03-12 15:15:00,32.62,32.66,32.61,32.65,98100.0,32.62,32.66,32.61,32.65,98100.0
2012-03-12 15:20:00,32.66,32.71,32.65,32.69,163100.0,32.66,32.71,32.65,32.69,163100.0
2012-03-12 15:25:00,32.68,32.7,32.67,32.67,41200.0,32.68,32.7,32.67,32.67,41200.0
2012-03-12 15:30:00,32.68,32.7,32.66,32.69,87600.0,32.68,32.7,32.66,32.69,87600.0
2012-03-12 15:35:00,32.68,32.69,32.65,32.66,59000.0,32.68,32.69,32.65,32.66,59000.0
2012-03-12 15:40:00,32.65,32.66,32.62,32.63,112800.0,32.65,32.66,32.62,32.63,112800.0
2012-03-12 15:45:00,32.62,32.64,32.61,32.62,104100.0,32.62,32.64,32.61,32.62,104100.0
2012-03-12 15:50:00,32.61,32.62,32.55,32.57,272900.0,32.61,32.62,32.55,32.57,272900.0
2012-03-12 15:55:00,32.57,32.63,32.55,32.61,332200.0,32.57,32.63,32.55,32.61,332200.0
2012-03-13 09:30:00,32.34,32.35,32.25,32.28,374400.0,32.34,32.35,32.25,32.28,374400.0
2012-03-13 09:35:00,32.27,32.54,32.27,32.52,625200.0,32.27,32.54,32.27,32.52,625200.0
2012-03-13 09:40:00,32.52,32.54,32.48,32.52,166700.0,32.52,32.54,32.48,32.52,166700.0
2012-03-13 09:45:00,32.52,32.53,32.44,32.45,565700.0,32.52,32.53,32.44,32.45,565700.0
2012-03-13 09:50:00,32.45,32.56,32.44,32.52,164000.0,32.45,32.56,32.44,32.52,164000.0
2012-03-13 09:55:00,32.51,32.54,32.44,32.46,214600.0,32.51,32.54,32.44,32.46,214600.0
2012-03-13 10:00:00,32.46,32.49,32.39,32.48,370800.0,32.46,32.49,32.39,32.48,370800.0
2012-03-13 10:05:00,32.49,32.5,32.4,32.46,300500.0,32.49,32.5,32.4,32.46,300500.0
2012-03-13 10:10:00,32.46,32.49,32.43,32.46,182100.0,32.46,32.49,32.43,32.46,182100.0
2012-03-13 10:15:00,32.46,32.46,32.36,32.37,410100.0,32.46,32.46,32.36,32.37,410100.0
2012-03-13 10:20:00,32.37,32.4,32.34,32.37,372200.0,32.37,32.4,32.34,32.37,372200.0
2012-03-13 10:25:00,32.37,32.38,32.23,32.27,517100.0,32.37,32.38,32.23,32.27,517100.0
2012-03-13 10:30:00,32.26,32.3,32.2,32.23,288600.0,32.26,32.3,32.2,32.23,288600.0
2012-03-13 10:35:00,32.23,32.34,32.16,32.33,561800.0,32.23,32.34,32.16,32.33,561800.0
2012-03-13 10:40:00,32.33,32.45,32.33,32.4,400400.0,32.33,32.45,32.33,32.4,400400.0
2012-03-13 10:45:00,32.4,32.43,32.36,32.37,153100.0,32.4,32.43,32.36,32.37,153100.0
2012-03-13 10:50:00,32.37,32.39,32.31,32.34,466500.0,32.37,32.39,32.31,32.34,466500.0
2012-03-13 10:55:00,32.34,32.37,32.32,32.34,117100.0,32.34,32.37,32.32,32.34,117100.0
2012-03-13 11:00:00,32.34,32.4,32.34,32.36,122700.0,32.34,32.4,32.34,32.36,122700.0
2012-03-13 11:05:00,32.36,32.62,32.35,32.57,649200.0,32.36,32.62,32.35,32.57,649200.0
2012-03-13 11:10:00,32.61,32.64,32.54,32.56,401800.0,32.61,32.64,32.54,32.56,401800.0
2012-03-13 11:15:00,32.57,32.6,32.49,32.53,439800.0,32.57,32.6,32.49,32.53,439800.0
2012-03-13 11:20:00,32.52,32.56,32.5,32.53,67700.0,32.52,32.56,32.5,32.53,67700.0
2012-03-13 11:25:00,32.53,32.58,32.52,32.54,241800.0,32.53,32.58,32.52,32.54,241800.0
2012-03-13 11:30:00,32.54,32.58,32.54,32.56,187200.0,32.54,32.58,32.54,32.56,187200.0
2012-03-13 11:35:00,32.56,32.62,32.55,32.58,299000.0,32.56,32.62,32.55,32.58,299000.0
2012-03-13 11:40:00,32.58,32.75,32.56,32.69,502900.0,32.58,32.75,32.56,32.69,502900.0
2012-03-13 11:45:00,32.69,32.8,32.68,32.71,755800.0,32.69,32.8,32.68,32.71,755800.0
2012-03-13 11:50:00,32.71,32.77,32.69,32.71,243600.0,32.71,32.77,32.69,32.71,243600.0
2012-03-13 11:55:00,32.7,32.74,32.64,32.67,476000.0,32.7,32.74,32.64,32.67,476000.0
2012-03-13 12:00:00,32.68,32.69,32.64,32.67,105200.0,32.68,32.69,32.64,32.67,105200.0
2012-03-13 12:05:00,32.66,32.69,32.65,32.66,99800.0,32.66,32.69,32.65,32.66,99800.0
2012-03-13 12:10:00,32.65,32.7,32.65,32.68,62000.0,32.65,32.7,32.65,32.68,62000.0
2012-03-13 12:15:00,32.69,32.69,32.65,32.66,99600.0,32.69,32.69,32.65,32.66,99600.0
2012-03-13 12:20:00,32.66,32.69,32.66,32.68,87700.0,32.66,32.69,32.66,32.68,87700.0
2012-03-13 12:25:00,32.69,32.7,32.68,32.69,67900.0,32.69,32.7,32.68,32.69,67900.0
2012-03-13 12:30:00,32.69,32.76,32.67,32.68,250900.0,32.69,32.76,32.67,32.68,250900.0
2012-03-13 12:35:00,32.67,32.67,32.62,32.63,179600.0,32.67,32.67,32.62,32.63,179600.0
2012-03-13 12:40:00,32.64,32.68,32.62,32.67,126300.0,32.64,32.68,32.62,32.67,126300.0
2012-03-13 12:45:00,32.67,32.67,32.62,32.67,74700.0,32.67,32.67,32.62,32.67,74700.0
2012-03-13 12:50:00,32.67,32.71,32.64,32.64,39700.0,32.67,32.71,32.64,32.64,39700.0
2012-03-13 12:55:00,32.63,32.65,32.61,32.65,75300.0,32.63,32.65,32.61,32.65,75300.0
2012-03-13 13:00:00,32.65,32.68,32.63,32.66,81200.0,32.65,32.68,32.63,32.66,81200.0
2012-03-13 13:05:00,32.67,32.75,32.66,32.73,156500.0,32.67,32.75,32.66,32.73,156500.0
2012-03-13 13:10:00,32.73,32.75,32.69,32.71,73000.0,32.73,32.75,32.69,32.71,73000.0
2012-03-13 13:15:00,32.72,32.72,32.68,32.68,27400.0,32.72,32.72,32.68,32.68,27400.0
2012-03-13 13:20:00,32.68,32.69,32.6,32.62,188500.0,32.68,32.69,32.6,32.62,188500.0
2012-03-13 13:25:00,32.63,32.64,32.54,32.57,161800.0,32.63,32.64,32.54,32.57,161800.0
2012-03-13 13:30:00,32.56,32.56,32.52,32.56,66600.0,32.56,32.56,32.52,32.56,66600.0
2012-03-13 13:35:00,32.55,32.6,32.55,32.56,64500.0,32.55,32.6,32.55,32.56,64500.0
2012-03-13 13:40:00,32.55,32.57,32.53,32.57,40900.0,32.55,32.57,32.53,32.57,40900.0
2012-03-13 13:45:00,32.57,32.59,32.54,32.55,38300.0,32.57,32.59,32.54,32.55,38300.0
2012-03-13 13:50:00,32.55,32.57,32.55,32.56,36200.0,32.55,32.57,32.55,32.56,36200.0
2012-03-13 13:55:00,32.57,32.57,32.54,32.55,55000.0,32.57,32.57,32.54,32.55,55000.0
2012-03-13 14:00:00,32.56,32.59,32.55,32.58,71800.0,32.56,32.59,32.55,32.58,71800.0
2012-03-13 14:05:00,32.59,32.6,32.57,32.58,75900.0,32.59,32.6,32.57,32.58,75900.0
2012-03-13 14:10:00,32.58,32.59,32.5,32.53,167400.0,32.58,32.59,32.5,32.53,167400.0
2012-03-13 14:15:00,32.52,32.6,32.31,32.58,1039900.0,32.52,32.6,32.31,32.58,1039900.0
2012-03-13 14:20:00,32.59,32.7,32.36,32.36,1057200.0,32.59,32.7,32.36,32.36,1057200.0
2012-03-13 14:25:00,32.36,32.41,32.28,32.34,872600.0,32.36,32.41,32.28,32.34,872600.0
2012-03-13 14:30:00,32.35,32.54,32.34,32.38,799000.0,32.35,32.54,32.34,32.38,799000.0
2012-03-13 14:35:00,32.38,32.49,32.34,32.49,363600.0,32.38,32.49,32.34,32.49,363600.0
2012-03-13 14:40:00,32.48,32.6,32.45,32.51,425700.0,32.48,32.6,32.45,32.51,425700.0
2012-03-13 14:45:00,32.51,32.53,32.42,32.45,317000.0,32.51,32.53,32.42,32.45,317000.0
2012-03-13 14:50:00,32.45,32.52,32.4,32.46,302600.0,32.45,32.52,32.4,32.46,302600.0
2012-03-13 14:55:00,32.46,32.58,32.46,32.56,344400.0,32.46,32.58,32.46,32.56,344400.0
2012-03-13 15:00:00,32.55,32.65,32.53,32.64,218100.0,32.55,32.65,32.53,32.64,218100.0
2012-03-13 15:05:00,32.64,32.65,32.55,32.56,148900.0,32.64,32.65,32.55,32.56,148900.0
2012-03-13 15:10:00,32.56,32.57,32.52,32.56,148400.0,32.56,32.57,32.52,32.56,148400.0
2012-03-13 15:15:00,32.56,32.57,32.48,32.53,317400.0,32.56,32.57,32.48,32.53,317400.0
2012-03-13 15:20:00,32.53,32.58,32.49,32.58,145200.0,32.53,32.58,32.49,32.58,145200.0
2012-03-13 15:25:00,32.57,32.61,32.25,32.28,1884000.0,32.57,32.61,32.25,32.28,1884000.0
2012-03-13 15:30:00,32.29,32.34,32.04,32.18,1430100.0,32.29,32.34,32.04,32.18,1430100.0
2012-03-13 15:35:00,32.17,32.2,32.06,32.19,722800.0,32.17,32.2,32.06,32.19,722800.0
2012-03-13 15:40:00,32.19,32.25,32.17,32.22,269500.0,32.19,32.25,32.17,32.22,269500.0
2012-03-13 15:45:00,32.22,32.23,32.1,32.19,841700.0,32.22,32.23,32.1,32.19,841700.0
2012-03-13 15:50:00,32.17,32.33,32.16,32.28,716000.0,32.17,32.33,32.16,32.28,716000.0
2012-03-13 15:55:00,32.27,32.27,32.21,32.26,755600.0,32.27,32.27,32.21,32.26,755600.0
2012-03-14 09:30:00,31.75,31.89,31.7,31.85,708000.0,31.75,31.89,31.7,31.85,708000.0
2012-03-14 09:35:00,31.85,31.92,31.78,31.92,561800.0,31.85,31.92,31.78,31.92,561800.0
2012-03-14 09:40:00,31.92,31.93,31.84,31.89,209600.0,31.92,31.93,31.84,31.89,209600.0
2012-03-14 09:45:00,31.89,31.96,31.89,31.95,217800.0,31.89,31.96,31.89,31.95,217800.0
2012-03-14 09:50:00,31.96,31.98,31.91,31.96,285400.0,31.96,31.98,31.91,31.96,285400.0
2012-03-14 09:55:00,31.96,32.05,31.95,32.0,383800.0,31.96,32.05,31.95,32.0,383800.0
2012-03-14 10:00:00,32.0,32.02,31.91,31.99,417300.0,32.0,32.02,31.91,31.99,417300.0
2012-03-14 10:05:00,31.99,32.03,31.96,32.03,153300.0,31.99,32.03,31.96,32.03,153300.0
2012-03-14 10:10:00,32.04,32.05,31.95,31.98,336200.0,32.04,32.05,31.95,31.98,336200.0
2012-03-14 10:15:00,31.99,32.06,31.94,32.05,499400.0,31.99,32.06,31.94,32.05,499400.0
2012-03-14 10:20:00,32.05,32.11,32.01,32.1,311200.0,32.05,32.11,32.01,32.1,311200.0
2012-03-14 10:25:00,32.09,32.15,32.07,32.13,269100.0,32.09,32.15,32.07,32.13,269100.0
2012-03-14 10:30:00,32.13,32.18,32.09,32.12,239100.0,32.13,32.18,32.09,32.12,239100.0
2012-03-14 10:35:00,32.12,32.12,32.04,32.06,471600.0,32.12,32.12,32.04,32.06,471600.0
2012-03-14 10:40:00,32.07,32.09,32.0,32.07,223600.0,32.07,32.09,32.0,32.07,223600.0
2012-03-14 10:45:00,32.08,32.12,32.05,32.07,255600.0,32.08,32.12,32.05,32.07,255600.0
2012-03-14 10:50:00,32.06,32.06,31.98,31.99,257000.0,32.06,32.06,31.98,31.99,257000.0
2012-03-14 10:55:00,32.0,32.0,31.86,31.89,331800.0,32.0,32.0,31.86,31.89,331800.0
2012-03-14 11:00:00,31.89,31.9,31.75,31.8,853200.0,31.89,31.9,31.75,31.8,853200.0
2012-03-14 11:05:00,31.8,31.8,31.68,31.73,729200.0,31.8,31.8,31.68,31.73,729200.0
2012-03-14 11:10:00,31.73,31.76,31.63,31.63,769800.0,31.73,31.76,31.63,31.63,769800.0
2012-03-14 11:15:00,31.63,31.67,31.6,31.61,610100.0,31.63,31.67,31.6,31.61,610100.0
2012-03-14 11:20:00,31.61,31.72,31.61,31.64,292400.0,31.61,31.72,31.61,31.64,292400.0
2012-03-14 11:25:00,31.63,31.83,31.62,31.78,600800.0,31.63,31.83,31.62,31.78,600800.0
2012-03-14 11:30:00,31.77,31.78,31.67,31.68,277100.0,31.77,31.78,31.67,31.68,277100.0
2012-03-14 11:35:00,31.69,31.8,31.69,31.78,248100.0,31.69,31.8,31.69,31.78,248100.0
2012-03-14 11:40:00,31.77,31.79,31.7,31.72,176800.0,31.77,31.79,31.7,31.72,176800.0
2012-03-14 11:45:00,31.72,31.72,31.62,31.7,531300.0,31.72,31.72,31.62,31.7,531300.0
2012-03-14 11:50:00,31.69,31.78,31.69,31.74,173500.0,31.69,31.78,31.69,31.74,173500.0
2012-03-14 11:55:00,31.74,31.79,31.72,31.73,246000.0,31.74,31.79,31.72,31.73,246000.0
2012-03-14 12:00:00,31.73,31.75,31.67,31.68,215600.0,31.73,31.75,31.67,31.68,215600.0
2012-03-14 12:05:00,31.68,31.69,31.3,31.41,2162000.0,31.68,31.69,31.3,31.41,2162000.0
2012-03-14 12:10:00,31.4,31.41,31.15,31.23,2098600.0,31.4,31.41,31.15,31.23,2098600.0
2012-03-14 12:15:00,31.22,31.33,31.13,31.31,656800.0,31.22,31.33,31.13,31.31,656800.0
2012-03-14 12:20:00,31.3,31.34,31.28,31.32,548300.0,31.3,31.34,31.28,31.32,548300.0
2012-03-14 12:25:00,31.32,31.32,31.22,31.22,574100.0,31.32,31.32,31.22,31.22,574100.0
2012-03-14 12:30:00,31.22,31.28,31.18,31.24,376000.0,31.22,31.28,31.18,31.24,376000.0
2012-03-14 12:35:00,31.24,31.28,31.12,31.26,751200.0,31.24,31.28,31.12,31.26,751200.0
2012-03-14 12:40:00,31.26,31.31,31.26,31.3,339500.0,31.26,31.31,31.26,31.3,339500.0
2012-03-14 12:45:00,31.3,31.35,31.28,31.34,285400.0,31.3,31.35,31.28,31.34,285400.0
2012-03-14 12:50:00,31.35,31.45,31.3,31.4,462700.0,31.35,31.45,31.3,31.4,462700.0
2012-03-14 12:55:00,31.4,31.45,31.39,31.41,286200.0,31.4,31.45,31.39,31.41,286200.0
2012-03-14 13:00:00,31.42,31.42,31.34,31.37,156300.0,31.42,31.42,31.34,31.37,156300.0
2012-03-14 13:05:00,31.37,31.44,31.37,31.37,222000.0,31.37,31.44,31.37,31.37,222000.0
2012-03-14 13:10:00,31.38,31.39,31.29,31.31,230300.0,31.38,31.39,31.29,31.31,230300.0
2012-03-14 13:15:00,31.31,31.34,31.28,31.32,205100.0,31.31,31.34,31.28,31.32,205100.0
2012-03-14 13:20:00,31.31,31.33,31.22,31.28,320700.0,31.31,31.33,31.22,31.28,320700.0
2012-03-14 13:25:00,31.29,31.3,31.21,31.23,261200.0,31.29,31.3,31.21,31.23,261200.0
2012-03-14 13:30:00,31.23,31.24,31.19,31.22,336700.0,31.23,31.24,31.19,31.22,336700.0
2012-03-14 13:35:00,31.22,31.24,31.2,31.24,203900.0,31.22,31.24,31.2,31.24,203900.0
2012-03-14 13:40:00,31.24,31.25,31.18,31.2,130600.0,31.24,31.25,31.18,31.2,130600.0
2012-03-14 13:45:00,31.2,31.2,30.8,30.89,2505000.0,31.2,31.2,30.8,30.89,2505000.0
2012-03-14 13:50:00,30.89,30.93,30.74,30.9,1312300.0,30.89,30.93,30.74,30.9,1312300.0
2012-03-14 13:55:00,30.9,30.96,30.87,30.88,639300.0,30.9,30.96,30.87,30.88,639300.0
2012-03-14 14:00:00,30.89,30.89,30.73,30.84,1328400.0,30.89,30.89,30.73,30.84,1328400.0
2012-03-14 14:05:00,30.84,30.94,30.83,30.92,475400.0,30.84,30.94,30.83,30.92,475400.0
2012-03-14 14:10:00,30.91,30.92,30.85,30.9,229500.0,30.91,30.92,30.85,30.9,229500.0
2012-03-14 14:15:00,30.89,30.91,30.84,30.91,380700.0,30.89,30.91,30.84,30.91,380700.0
2012-03-14 14:20:00,30.91,30.93,30.87,30.88,397600.0,30.91,30.93,30.87,30.88,397600.0
2012-03-14 14:25:00,30.89,30.95,30.85,30.95,221300.0,30.89,30.95,30.85,30.95,221300.0
2012-03-14 14:30:00,30.96,30.96,30.87,30.93,173800.0,30.96,30.96,30.87,30.93,173800.0
2012-03-14 14:35:00,30.93,31.1,30.93,31.04,718100.0,30.93,31.1,30.93,31.04,718100.0
2012-03-14 14:40:00,31.04,31.1,30.97,30.97,277900.0,31.04,31.1,30.97,30.97,277900.0
2012-03-14 14:45:00,30.97,30.99,30.91,30.96,306400.0,30.97,30.99,30.91,30.96,306400.0
2012-03-14 14:50:00,30.96,30.97,30.91,30.95,190300.0,30.96,30.97,30.91,30.95,190300.0
2012-03-14 14:55:00,30.95,30.97,30.91,30.97,223800.0,30.95,30.97,30.91,30.97,223800.0
2012-03-14 15:00:00,30.97,31.03,30.96,30.96,184300.0,30.97,31.03,30.96,30.96,184300.0
2012-03-14 15:05:00,30.96,31.03,30.96,30.97,187800.0,30.96,31.03,30.96,30.97,187800.0
2012-03-14 15:10:00,30.97,31.02,30.96,31.01,181600.0,30.97,31.02,30.96,31.01,181600.0
2012-03-14 15:15:00,31.01,31.03,30.94,30.94,293700.0,31.01,31.03,30.94,30.94,293700.0
2012-03-14 15:20:00,30.95,30.99,30.89,30.99,358000.0,30.95,30.99,30.89,30.99,358000.0
2012-03-14 15:25:00,30.98,31.04,30.95,31.04,396900.0,30.98,31.04,30.95,31.04,396900.0
2012-03-14 15:30:00,31.04,31.13,31.0,31.07,1074700.0,31.04,31.13,31.0,31.07,1074700.0
2012-03-14 15:35:00,31.07,31.12,31.07,31.07,204600.0,31.07,31.12,31.07,31.07,204600.0
2012-03-14 15:40:00,31.08,31.11,31.03,31.1,221700.0,31.08,31.11,31.03,31.1,221700.0
2012-03-14 15:45:00,31.09,31.22,31.08,31.19,605200.0,31.09,31.22,31.08,31.19,605200.0
2012-03-14 15:50:00,31.19,31.23,31.17,31.2,337400.0,31.19,31.23,31.17,31.2,337400.0
2012-03-14 15:55:00,31.21,31.28,31.2,31.26,788200.0,31.21,31.28,31.2,31.26,788200.0
2012-03-15 09:30:00,31.21,31.31,31.2,31.25,344900.0,31.21,31.31,31.2,31.25,344900.0
2012-03-15 09:35:00,31.24,31.31,31.23,31.27,229000.0,31.24,31.31,31.23,31.27,229000.0
2012-03-15 09:40:00,31.26,31.27,31.14,31.17,242800.0,31.26,31.27,31.14,31.17,242800.0
2012-03-15 09:45:00,31.17,31.17,31.02,31.11,614400.0,31.17,31.17,31.02,31.11,614400.0
2012-03-15 09:50:00,31.11,31.2,31.11,31.2,154100.0,31.11,31.2,31.11,31.2,154100.0
2012-03-15 09:55:00,31.2,31.35,31.18,31.31,568400.0,31.2,31.35,31.18,31.31,568400.0
2012-03-15 10:00:00,31.31,31.36,31.25,31.25,367400.0,31.31,31.36,31.25,31.25,367400.0
2012-03-15 10:05:00,31.24,31.36,31.2,31.34,245100.0,31.24,31.36,31.2,31.34,245100.0
2012-03-15 10:10:00,31.35,31.37,31.28,31.35,232000.0,31.35,31.37,31.28,31.35,232000.0
2012-03-15 10:15:00,31.35,31.44,31.34,31.43,600600.0,31.35,31.44,31.34,31.43,600600.0
2012-03-15 10:20:00,31.44,31.49,31.39,31.39,214500.0,31.44,31.49,31.39,31.39,214500.0
2012-03-15 10:25:00,31.4,31.45,31.37,31.39,188100.0,31.4,31.45,31.37,31.39,188100.0
2012-03-15 10:30:00,31.39,31.5,31.38,31.48,270500.0,31.39,31.5,31.38,31.48,270500.0
2012-03-15 10:35:00,31.48,31.48,31.38,31.42,165200.0,31.48,31.48,31.38,31.42,165200.0
2012-03-15 10:40:00,31.42,31.53,31.41,31.47,231000.0,31.42,31.53,31.41,31.47,231000.0
2012-03-15 10:45:00,31.48,31.5,31.41,31.47,193300.0,31.48,31.5,31.41,31.47,193300.0
2012-03-15 10:50:00,31.48,31.5,31.42,31.46,735000.0,31.48,31.5,31.42,31.46,735000.0
2012-03-15 10:55:00,31.47,31.49,31.4,31.4,315900.0,31.47,31.49,31.4,31.4,315900.0
2012-03-15 11:00:00,31.41,31.46,31.38,31.39,226400.0,31.41,31.46,31.38,31.39,226400.0
2012-03-15 11:05:00,31.4,31.44,31.36,31.41,188700.0,31.4,31.44,31.36,31.41,188700.0
2012-03-15 11:10:00,31.4,31.42,31.32,31.32,177600.0,31.4,31.42,31.32,31.32,177600.0
2012-03-15 11:15:00,31.33,31.38,31.3,31.34,181600.0,31.33,31.38,31.3,31.34,181600.0
2012-03-15 11:20:00,31.34,31.42,31.34,31.4,213800.0,31.34,31.42,31.34,31.4,213800.0
2012-03-15 11:25:00,31.39,31.43,31.19,31.21,431000.0,31.39,31.43,31.19,31.21,431000.0
2012-03-15 11:30:00,31.22,31.36,31.22,31.32,216900.0,31.22,31.36,31.22,31.32,216900.0
2012-03-15 11:35:00,31.31,31.36,31.25,31.31,232700.0,31.31,31.36,31.25,31.31,232700.0
2012-03-15 11:40:00,31.34,31.4,31.3,31.39,96600.0,31.34,31.4,31.3,31.39,96600.0
2012-03-15 11:45:00,31.39,31.46,31.35,31.42,141500.0,31.39,31.46,31.35,31.42,141500.0
2012-03-15 11:50:00,31.42,31.44,31.37,31.41,83900.0,31.42,31.44,31.37,31.41,83900.0
2012-03-15 11:55:00,31.41,31.41,31.31,31.32,487700.0,31.41,31.41,31.31,31.32,487700.0
2012-03-15 12:00:00,31.32,31.44,31.3,31.39,158100.0,31.32,31.44,31.3,31.39,158100.0
2012-03-15 12:05:00,31.4,31.49,31.39,31.48,190000.0,31.4,31.49,31.39,31.48,190000.0
2012-03-15 12:10:00,31.48,31.52,31.46,31.51,205200.0,31.48,31.52,31.46,31.51,205200.0
2012-03-15 12:15:00,31.51,31.52,31.45,31.49,103700.0,31.51,31.52,31.45,31.49,103700.0
2012-03-15 12:20:00,31.48,31.51,31.46,31.49,82500.0,31.48,31.51,31.46,31.49,82500.0
2012-03-15 12:25:00,31.5,31.5,31.47,31.49,30400.0,31.5,31.5,31.47,31.49,30400.0
2012-03-15 12:30:00,31.49,31.51,31.41,31.51,138700.0,31.49,31.51,31.41,31.51,138700.0
2012-03-15 12:35:00,31.52,31.52,31.49,31.5,26300.0,31.52,31.52,31.49,31.5,26300.0
2012-03-15 12:40:00,31.51,31.51,31.45,31.49,81200.0,31.51,31.51,31.45,31.49,81200.0
2012-03-15 12:45:00,31.49,31.72,31.49,31.67,1008000.0,31.49,31.72,31.49,31.67,1008000.0
2012-03-15 12:50:00,31.68,31.69,31.61,31.64,269900.0,31.68,31.69,31.61,31.64,269900.0
2012-03-15 12:55:00,31.64,31.67,31.61,31.66,146300.0,31.64,31.67,31.61,31.66,146300.0
2012-03-15 13:00:00,31.66,31.7,31.6,31.65,157900.0,31.66,31.7,31.6,31.65,157900.0
2012-03-15 13:05:00,31.65,31.7,31.62,31.65,180600.0,31.65,31.7,31.62,31.65,180600.0
2012-03-15 13:10:00,31.65,31.68,31.63,31.65,105600.0,31.65,31.68,31.63,31.65,105600.0
2012-03-15 13:15:00,31.65,31.8,31.65,31.73,588500.0,31.65,31.8,31.65,31.73,588500.0
2012-03-15 13:20:00,31.73,31.83,31.72,31.81,406000.0,31.73,31.83,31.72,31.81,406000.0
2012-03-15 13:25:00,31.8,31.83,31.75,31.77,158900.0,31.8,31.83,31.75,31.77,158900.0
2012-03-15 13:30:00,31.78,31.8,31.74,31.75,88300.0,31.78,31.8,31.74,31.75,88300.0
2012-03-15 13:35:00,31.76,31.78,31.74,31.77,46700.0,31.76,31.78,31.74,31.77,46700.0
2012-03-15 13:40:00,31.77,31.81,31.75,31.8,63600.0,31.77,31.81,31.75,31.8,63600.0
2012-03-15 13:45:00,31.8,31.91,31.77,31.88,460200.0,31.8,31.91,31.77,31.88,460200.0
2012-03-15 13:50:00,31.88,31.96,31.82,31.83,612400.0,31.88,31.96,31.82,31.83,612400.0
2012-03-15 13:55:00,31.83,31.86,31.79,31.8,170800.0,31.83,31.86,31.79,31.8,170800.0
2012-03-15 14:00:00,31.8,31.82,31.77,31.8,153100.0,31.8,31.82,31.77,31.8,153100.0
2012-03-15 14:05:00,31.79,31.85,31.78,31.84,177900.0,31.79,31.85,31.78,31.84,177900.0
2012-03-15 14:10:00,31.83,31.83,31.71,31.72,261900.0,31.83,31.83,31.71,31.72,261900.0
2012-03-15 14:15:00,31.72,31.74,31.71,31.74,91800.0,31.72,31.74,31.71,31.74,91800.0
2012-03-15 14:20:00,31.74,31.82,31.72,31.76,224400.0,31.74,31.82,31.72,31.76,224400.0
2012-03-15 14:25:00,31.76,31.76,31.69,31.73,107600.0,31.76,31.76,31.69,31.73,107600.0
2012-03-15 14:30:00,31.72,31.72,31.6,31.71,478600.0,31.72,31.72,31.6,31.71,478600.0
2012-03-15 14:35:00,31.71,31.72,31.65,31.68,114900.0,31.71,31.72,31.65,31.68,114900.0
2012-03-15 14:40:00,31.68,31.73,31.67,31.71,59600.0,31.68,31.73,31.67,31.71,59600.0
2012-03-15 14:45:00,31.71,31.71,31.67,31.7,52400.0,31.71,31.71,31.67,31.7,52400.0
2012-03-15 14:50:00,31.7,31.7,31.64,31.66,82800.0,31.7,31.7,31.64,31.66,82800.0
2012-03-15 14:55:00,31.65,31.68,31.63,31.64,70600.0,31.65,31.68,31.63,31.64,70600.0
2012-03-15 15:00:00,31.64,31.67,31.64,31.66,52200.0,31.64,31.67,31.64,31.66,52200.0
2012-03-15 15:05:00,31.67,31.68,31.66,31.67,37200.0,31.67,31.68,31.66,31.67,37200.0
2012-03-15 15:10:00,31.66,31.68,31.57,31.58,151700.0,31.66,31.68,31.57,31.58,151700.0
2012-03-15 15:15:00,31.58,31.59,31.52,31.56,266100.0,31.58,31.59,31.52,31.56,266100.0
2012-03-15 15:20:00,31.55,31.59,31.55,31.59,94600.0,31.55,31.59,31.55,31.59,94600.0
2012-03-15 15:25:00,31.59,31.6,31.56,31.59,56800.0,31.59,31.6,31.56,31.59,56800.0
2012-03-15 15:30:00,31.59,31.6,31.58,31.59,74600.0,31.59,31.6,31.58,31.59,74600.0
2012-03-15 15:35:00,31.59,31.6,31.55,31.57,107200.0,31.59,31.6,31.55,31.57,107200.0
2012-03-15 15:40:00,31.57,31.59,31.56,31.56,51700.0,31.57,31.59,31.56,31.56,51700.0
2012-03-15 15:45:00,31.56,31.57,31.52,31.55,114600.0,31.56,31.57,31.52,31.55,114600.0
2012-03-15 15:50:00,31.54,31.56,31.53,31.54,131000.0,31.54,31.56,31.53,31.54,131000.0
2012-03-15 15:55:00,31.55,31.56,31.53,31.54,280300.0,31.55,31.56,31.53,31.54,280300.0
2012-03-16 09:30:00,31.65,31.69,31.63,31.63,202200.0,31.65,31.69,31.63,31.63,202200.0
2012-03-16 09:35:00,31.62,31.75,31.58,31.75,314600.0,31.62,31.75,31.58,31.75,314600.0
2012-03-16 09:40:00,31.75,31.78,31.69,31.73,155300.0,31.75,31.78,31.69,31.73,155300.0
2012-03-16 09:45:00,31.73,31.74,31.69,31.72,182100.0,31.73,31.74,31.69,31.72,182100.0
2012-03-16 09:50:00,31.73,31.77,31.69,31.71,163000.0,31.73,31.77,31.69,31.71,163000.0
2012-03-16 09:55:00,31.69,31.76,31.63,31.64,114100.0,31.69,31.76,31.63,31.64,114100.0
2012-03-16 10:00:00,31.64,31.78,31.58,31.72,287700.0,31.64,31.78,31.58,31.72,287700.0
2012-03-16 10:05:00,31.72,31.74,31.69,31.69,339300.0,31.72,31.74,31.69,31.69,339300.0
2012-03-16 10:10:00,31.68,31.71,31.64,31.71,758800.0,31.68,31.71,31.64,31.71,758800.0
2012-03-16 10:15:00,31.71,31.72,31.63,31.65,262800.0,31.71,31.72,31.63,31.65,262800.0
2012-03-16 10:20:00,31.66,31.73,31.66,31.72,121200.0,31.66,31.73,31.66,31.72,121200.0
2012-03-16 10:25:00,31.74,31.74,31.63,31.69,190500.0,31.74,31.74,31.63,31.69,190500.0
2012-03-16 10:30:00,31.69,31.72,31.55,31.64,319900.0,31.69,31.72,31.55,31.64,319900.0
2012-03-16 10:35:00,31.63,31.68,31.59,31.61,90500.0,31.63,31.68,31.59,31.61,90500.0
2012-03-16 10:40:00,31.61,31.63,31.53,31.59,146100.0,31.61,31.63,31.53,31.59,146100.0
2012-03-16 10:45:00,31.59,31.59,31.54,31.57,152400.0,31.59,31.59,31.54,31.57,152400.0
2012-03-16 10:50:00,31.56,31.59,31.55,31.57,102200.0,31.56,31.59,31.55,31.57,102200.0
2012-03-16 10:55:00,31.57,31.67,31.55,31.66,142200.0,31.57,31.67,31.55,31.66,142200.0
2012-03-16 11:00:00,31.67,31.69,31.62,31.65,209300.0,31.67,31.69,31.62,31.65,209300.0
2012-03-16 11:05:00,31.64,31.74,31.64,31.74,242600.0,31.64,31.74,31.64,31.74,242600.0
2012-03-16 11:10:00,31.74,31.76,31.69,31.69,82100.0,31.74,31.76,31.69,31.69,82100.0
2012-03-16 11:15:00,31.69,31.69,31.58,31.61,212600.0,31.69,31.69,31.58,31.61,212600.0
2012-03-16 11:20:00,31.61,31.62,31.59,31.62,58200.0,31.61,31.62,31.59,31.62,58200.0
2012-03-16 11:25:00,31.61,31.64,31.59,31.62,48200.0,31.61,31.64,31.59,31.62,48200.0
2012-03-16 11:30:00,31.61,31.65,31.59,31.64,38800.0,31.61,31.65,31.59,31.64,38800.0
2012-03-16 11:35:00,31.64,31.64,31.55,31.58,153200.0,31.64,31.64,31.55,31.58,153200.0
2012-03-16 11:40:00,31.57,31.63,31.5,31.5,165300.0,31.57,31.63,31.5,31.5,165300.0
2012-03-16 11:45:00,31.51,31.51,31.45,31.5,313800.0,31.51,31.51,31.45,31.5,313800.0
2012-03-16 11:50:00,31.5,31.55,31.5,31.54,120400.0,31.5,31.55,31.5,31.54,120400.0
2012-03-16 11:55:00,31.53,31.57,31.51,31.56,77000.0,31.53,31.57,31.51,31.56,77000.0
2012-03-16 12:00:00,31.56,31.58,31.52,31.53,58300.0,31.56,31.58,31.52,31.53,58300.0
2012-03-16 12:05:00,31.54,31.54,31.46,31.5,88400.0,31.54,31.54,31.46,31.5,88400.0
2012-03-16 12:10:00,31.5,31.59,31.5,31.59,71500.0,31.5,31.59,31.5,31.59,71500.0
2012-03-16 12:15:00,31.58,31.58,31.48,31.48,57000.0,31.58,31.58,31.48,31.48,57000.0
2012-03-16 12:20:00,31.49,31.58,31.49,31.54,78900.0,31.49,31.58,31.49,31.54,78900.0
2012-03-16 12:25:00,31.55,31.61,31.55,31.58,54400.0,31.55,31.61,31.55,31.58,54400.0
2012-03-16 12:30:00,31.59,31.63,31.58,31.61,87300.0,31.59,31.63,31.58,31.61,87300.0
2012-03-16 12:35:00,31.61,31.63,31.59,31.61,101900.0,31.61,31.63,31.59,31.61,101900.0
2012-03-16 12:40:00,31.61,31.71,31.6,31.69,147900.0,31.61,31.71,31.6,31.69,147900.0
2012-03-16 12:45:00,31.7,31.72,31.65,31.67,138100.0,31.7,31.72,31.65,31.67,138100.0
2012-03-16 12:50:00,31.66,31.67,31.64,31.66,89000.0,31.66,31.67,31.64,31.66,89000.0
2012-03-16 12:55:00,31.66,31.66,31.61,31.66,170000.0,31.66,31.66,31.61,31.66,170000.0
2012-03-16 13:00:00,31.65,31.67,31.62,31.62,168000.0,31.65,31.67,31.62,31.62,168000.0
2012-03-16 13:05:00,31.62,31.65,31.6,31.6,90400.0,31.62,31.65,31.6,31.6,90400.0
2012-03-16 13:10:00,31.6,31.67,31.6,31.66,86100.0,31.6,31.67,31.6,31.66,86100.0
2012-03-16 13:15:00,31.66,31.67,31.64,31.65,42800.0,31.66,31.67,31.64,31.65,42800.0
2012-03-16 13:20:00,31.66,31.7,31.66,31.66,144600.0,31.66,31.7,31.66,31.66,144600.0
2012-03-16 13:25:00,31.65,31.68,31.64,31.68,63800.0,31.65,31.68,31.64,31.68,63800.0
2012-03-16 13:30:00,31.68,31.69,31.66,31.67,90000.0,31.68,31.69,31.66,31.67,90000.0
2012-03-16 13:35:00,31.67,31.68,31.65,31.66,26900.0,31.67,31.68,31.65,31.66,26900.0
2012-03-16 13:40:00,31.66,31.66,31.64,31.66,40800.0,31.66,31.66,31.64,31.66,40800.0
2012-03-16 13:45:00,31.65,31.68,31.65,31.68,70200.0,31.65,31.68,31.65,31.68,70200.0
2012-03-16 13:50:00,31.68,31.69,31.67,31.68,42100.0,31.68,31.69,31.67,31.68,42100.0
2012-03-16 13:55:00,31.68,31.69,31.66,31.67,74400.0,31.68,31.69,31.66,31.67,74400.0
2012-03-16 14:00:00,31.66,31.67,31.59,31.63,135800.0,31.66,31.67,31.59,31.63,135800.0
2012-03-16 14:05:00,31.63,31.63,31.61,31.63,21000.0,31.63,31.63,31.61,31.63,21000.0
2012-03-16 14:10:00,31.63,31.65,31.63,31.64,42000.0,31.63,31.65,31.63,31.64,42000.0
2012-03-16 14:15:00,31.65,31.68,31.64,31.67,85200.0,31.65,31.68,31.64,31.67,85200.0
2012-03-16 14:20:00,31.67,31.68,31.65,31.66,67400.0,31.67,31.68,31.65,31.66,67400.0
2012-03-16 14:25:00,31.66,31.69,31.65,31.68,130800.0,31.66,31.69,31.65,31.68,130800.0
2012-03-16 14:30:00,31.67,31.69,31.65,31.69,168400.0,31.67,31.69,31.65,31.69,168400.0
2012-03-16 14:35:00,31.69,31.7,31.68,31.69,100500.0,31.69,31.7,31.68,31.69,100500.0
2012-03-16 14:40:00,31.69,31.7,31.67,31.67,68000.0,31.69,31.7,31.67,31.67,68000.0
2012-03-16 14:45:00,31.67,31.7,31.67,31.68,49200.0,31.67,31.7,31.67,31.68,49200.0
2012-03-16 14:50:00,31.68,31.69,31.66,31.67,93900.0,31.68,31.69,31.66,31.67,93900.0
2012-03-16 14:55:00,31.67,31.69,31.67,31.68,62900.0,31.67,31.69,31.67,31.68,62900.0
2012-03-16 15:00:00,31.68,31.69,31.67,31.68,84600.0,31.68,31.69,31.67,31.68,84600.0
2012-03-16 15:05:00,31.67,31.69,31.66,31.67,82400.0,31.67,31.69,31.66,31.67,82400.0
2012-03-16 15:10:00,31.67,31.7,31.67,31.69,100500.0,31.67,31.7,31.67,31.69,100500.0
2012-03-16 15:15:00,31.69,31.71,31.67,31.69,175300.0,31.69,31.71,31.67,31.69,175300.0
2012-03-16 15:20:00,31.68,31.7,31.67,31.7,134500.0,31.68,31.7,31.67,31.7,134500.0
2012-03-16 15:25:00,31.69,31.7,31.66,31.67,168200.0,31.69,31.7,31.66,31.67,168200.0
2012-03-16 15:30:00,31.67,31.69,31.66,31.68,135300.0,31.67,31.69,31.66,31.68,135300.0
2012-03-16 15:35:00,31.68,31.7,31.67,31.7,207000.0,31.68,31.7,31.67,31.7,207000.0
2012-03-16 15:40:00,31.7,31.7,31.67,31.67,277400.0,31.7,31.7,31.67,31.67,277400.0
2012-03-16 15:45:00,31.68,31.68,31.65,31.66,287500.0,31.68,31.68,31.65,31.66,287500.0
2012-03-16 15:50:00,31.65,31.66,31.61,31.61,343700.0,31.65,31.66,31.61,31.61,343700.0
2012-03-16 15:55:00,31.61,31.62,31.57,31.59,898900.0,31.61,31.62,31.57,31.59,898900.0
2012-03-19 09:30:00,31.59,31.63,31.52,31.56,325200.0,31.59,31.63,31.52,31.56,325200.0
2012-03-19 09:35:00,31.58,31.66,31.57,31.64,189100.0,31.58,31.66,31.57,31.64,189100.0
2012-03-19 09:40:00,31.65,31.68,31.62,31.63,173200.0,31.65,31.68,31.62,31.63,173200.0
2012-03-19 09:45:00,31.63,31.67,31.61,31.67,261100.0,31.63,31.67,31.61,31.67,261100.0
2012-03-19 09:50:00,31.67,31.67,31.59,31.61,239300.0,31.67,31.67,31.59,31.61,239300.0
2012-03-19 09:55:00,31.62,31.65,31.6,31.62,143900.0,31.62,31.65,31.6,31.62,143900.0
2012-03-19 10:00:00,31.63,31.66,31.56,31.65,366000.0,31.63,31.66,31.56,31.65,366000.0
2012-03-19 10:05:00,31.66,31.66,31.53,31.56,203900.0,31.66,31.66,31.53,31.56,203900.0
2012-03-19 10:10:00,31.56,31.62,31.54,31.61,349400.0,31.56,31.62,31.54,31.61,349400.0
2012-03-19 10:15:00,31.6,31.68,31.59,31.65,225800.0,31.6,31.68,31.59,31.65,225800.0
2012-03-19 10:20:00,31.66,31.67,31.6,31.66,450100.0,31.66,31.67,31.6,31.66,450100.0
2012-03-19 10:25:00,31.66,31.74,31.65,31.7,207300.0,31.66,31.74,31.65,31.7,207300.0
2012-03-19 10:30:00,31.69,31.73,31.67,31.7,186200.0,31.69,31.73,31.67,31.7,186200.0
2012-03-19 10:35:00,31.7,31.71,31.66,31.68,137900.0,31.7,31.71,31.66,31.68,137900.0
2012-03-19 10:40:00,31.69,31.86,31.68,31.85,326600.0,31.69,31.86,31.68,31.85,326600.0
2012-03-19 10:45:00,31.83,31.94,31.83,31.87,430400.0,31.83,31.94,31.83,31.87,430400.0
2012-03-19 10:50:00,31.87,31.89,31.85,31.86,118300.0,31.87,31.89,31.85,31.86,118300.0
2012-03-19 10:55:00,31.86,31.91,31.85,31.86,277900.0,31.86,31.91,31.85,31.86,277900.0
2012-03-19 11:00:00,31.87,31.93,31.83,31.92,221400.0,31.87,31.93,31.83,31.92,221400.0
2012-03-19 11:05:00,31.91,32.03,31.9,31.96,808400.0,31.91,32.03,31.9,31.96,808400.0
2012-03-19 11:10:00,31.96,32.0,31.89,31.9,258700.0,31.96,32.0,31.89,31.9,258700.0
2012-03-19 11:15:00,31.91,31.99,31.9,31.99,129500.0,31.91,31.99,31.9,31.99,129500.0
2012-03-19 11:20:00,31.99,32.02,31.96,31.97,228800.0,31.99,32.02,31.96,31.97,228800.0
2012-03-19 11:25:00,31.97,32.14,31.97,32.06,857300.0,31.97,32.14,31.97,32.06,857300.0
2012-03-19 11:30:00,32.07,32.08,32.01,32.02,157500.0,32.07,32.08,32.01,32.02,157500.0
2012-03-19 11:35:00,32.02,32.09,32.02,32.06,146400.0,32.02,32.09,32.02,32.06,146400.0
2012-03-19 11:40:00,32.07,32.08,32.03,32.08,179200.0,32.07,32.08,32.03,32.08,179200.0
2012-03-19 11:45:00,32.07,32.11,32.05,32.05,263500.0,32.07,32.11,32.05,32.05,263500.0
2012-03-19 11:50:00,32.05,32.05,31.92,31.95,338700.0,32.05,32.05,31.92,31.95,338700.0
2012-03-19 11:55:00,31.96,31.99,31.92,31.95,162300.0,31.96,31.99,31.92,31.95,162300.0
2012-03-19 12:00:00,31.95,32.01,31.95,32.0,78700.0,31.95,32.01,31.95,32.0,78700.0
2012-03-19 12:05:00,32.0,32.05,32.0,32.02,104900.0,32.0,32.05,32.0,32.02,104900.0
2012-03-19 12:10:00,32.03,32.07,32.01,32.06,87600.0,32.03,32.07,32.01,32.06,87600.0
2012-03-19 12:15:00,32.06,32.07,32.02,32.03,96600.0,32.06,32.07,32.02,32.03,96600.0
2012-03-19 12:20:00,32.02,32.04,31.95,31.97,87600.0,32.02,32.04,31.95,31.97,87600.0
2012-03-19 12:25:00,31.96,31.99,31.92,31.99,103200.0,31.96,31.99,31.92,31.99,103200.0
2012-03-19 12:30:00,32.0,32.04,31.98,32.03,172800.0,32.0,32.04,31.98,32.03,172800.0
2012-03-19 12:35:00,32.03,32.05,32.01,32.01,64500.0,32.03,32.05,32.01,32.01,64500.0
2012-03-19 12:40:00,32.01,32.02,31.98,32.01,41300.0,32.01,32.02,31.98,32.01,41300.0
2012-03-19 12:45:00,32.0,32.01,31.94,31.96,74100.0,32.0,32.01,31.94,31.96,74100.0
2012-03-19 12:50:00,31.97,31.98,31.93,31.96,101500.0,31.97,31.98,31.93,31.96,101500.0
2012-03-19 12:55:00,31.97,32.02,31.97,32.0,129900.0,31.97,32.02,31.97,32.0,129900.0
2012-03-19 13:00:00,32.0,32.02,32.0,32.02,51000.0,32.0,32.02,32.0,32.02,51000.0
2012-03-19 13:05:00,32.02,32.02,31.98,32.01,73800.0,32.02,32.02,31.98,32.01,73800.0
2012-03-19 13:10:00,32.01,32.03,31.99,31.99,61000.0,32.01,32.03,31.99,31.99,61000.0
2012-03-19 13:15:00,31.99,32.01,31.96,31.97,62700.0,31.99,32.01,31.96,31.97,62700.0
2012-03-19 13:20:00,31.97,32.04,31.94,31.99,253100.0,31.97,32.04,31.94,31.99,253100.0
2012-03-19 13:25:00,31.98,32.0,31.96,31.99,64000.0,31.98,32.0,31.96,31.99,64000.0
2012-03-19 13:30:00,31.99,32.01,31.97,32.01,168400.0,31.99,32.01,31.97,32.01,168400.0
2012-03-19 13:35:00,32.01,32.04,31.99,32.02,129100.0,32.01,32.04,31.99,32.02,129100.0
2012-03-19 13:40:00,32.01,32.03,32.01,32.02,32400.0,32.01,32.03,32.01,32.02,32400.0
2012-03-19 13:45:00,32.03,32.04,32.01,32.03,71300.0,32.03,32.04,32.01,32.03,71300.0
2012-03-19 13:50:00,32.03,32.03,32.01,32.01,29700.0,32.03,32.03,32.01,32.01,29700.0
2012-03-19 13:55:00,32.01,32.02,31.99,32.0,62900.0,32.01,32.02,31.99,32.0,62900.0
2012-03-19 14:00:00,32.0,32.02,31.99,32.01,162000.0,32.0,32.02,31.99,32.01,162000.0
2012-03-19 14:05:00,32.02,32.04,32.0,32.03,73700.0,32.02,32.04,32.0,32.03,73700.0
2012-03-19 14:10:00,32.03,32.05,32.02,32.05,129700.0,32.03,32.05,32.02,32.05,129700.0
2012-03-19 14:15:00,32.04,32.05,32.02,32.03,84000.0,32.04,32.05,32.02,32.03,84000.0
2012-03-19 14:20:00,32.03,32.09,32.02,32.08,312700.0,32.03,32.09,32.02,32.08,312700.0
2012-03-19 14:25:00,32.08,32.09,32.05,32.05,145000.0,32.08,32.09,32.05,32.05,145000.0
2012-03-19 14:30:00,32.05,32.08,32.04,32.08,199200.0,32.05,32.08,32.04,32.08,199200.0
2012-03-19 14:35:00,32.07,32.1,32.07,32.09,80600.0,32.07,32.1,32.07,32.09,80600.0
2012-03-19 14:40:00,32.09,32.14,32.08,32.12,216400.0,32.09,32.14,32.08,32.12,216400.0
2012-03-19 14:45:00,32.12,32.13,32.1,32.11,127900.0,32.12,32.13,32.1,32.11,127900.0
2012-03-19 14:50:00,32.11,32.11,32.07,32.09,139800.0,32.11,32.11,32.07,32.09,139800.0
2012-03-19 14:55:00,32.08,32.08,32.04,32.06,144200.0,32.08,32.08,32.04,32.06,144200.0
2012-03-19 15:00:00,32.06,32.09,32.04,32.05,58300.0,32.06,32.09,32.04,32.05,58300.0
2012-03-19 15:05:00,32.05,32.05,32.01,32.01,61900.0,32.05,32.05,32.01,32.01,61900.0
2012-03-19 15:10:00,32.01,32.04,32.0,32.02,196800.0,32.01,32.04,32.0,32.02,196800.0
2012-03-19 15:15:00,32.03,32.03,32.01,32.01,68400.0,32.03,32.03,32.01,32.01,68400.0
2012-03-19 15:20:00,32.01,32.03,32.0,32.0,94300.0,32.01,32.03,32.0,32.0,94300.0
2012-03-19 15:25:00,32.01,32.01,31.96,31.98,158700.0,32.01,32.01,31.96,31.98,158700.0
2012-03-19 15:30:00,31.98,32.01,31.98,32.0,68400.0,31.98,32.01,31.98,32.0,68400.0
2012-03-19 15:35:00,32.01,32.01,32.0,32.01,37800.0,32.01,32.01,32.0,32.01,37800.0
2012-03-19 15:40:00,32.01,32.01,31.98,31.98,203200.0,32.01,32.01,31.98,31.98,203200.0
2012-03-19 15:45:00,31.98,32.03,31.98,32.03,259300.0,31.98,32.03,31.98,32.03,259300.0
2012-03-19 15:50:00,32.03,32.03,31.97,31.97,356400.0,32.03,32.03,31.97,31.97,356400.0
2012-03-19 15:55:00,31.97,31.99,31.97,31.97,250000.0,31.97,31.99,31.97,31.97,250000.0
2012-03-20 09:30:00,31.37,31.37,31.27,31.3,438700.0,31.37,31.37,31.27,31.3,438700.0
2012-03-20 09:35:00,31.29,31.45,31.28,31.44,213000.0,31.29,31.45,31.28,31.44,213000.0
2012-03-20 09:40:00,31.43,31.47,31.37,31.4,337100.0,31.43,31.47,31.37,31.4,337100.0
2012-03-20 09:45:00,31.4,31.55,31.34,31.53,254500.0,31.4,31.55,31.34,31.53,254500.0
2012-03-20 09:50:00,31.52,31.54,31.47,31.51,207900.0,31.52,31.54,31.47,31.51,207900.0
2012-03-20 09:55:00,31.5,31.5,31.45,31.48,125400.0,31.5,31.5,31.45,31.48,125400.0
2012-03-20 10:00:00,31.49,31.5,31.43,31.44,177400.0,31.49,31.5,31.43,31.44,177400.0
2012-03-20 10:05:00,31.44,31.54,31.4,31.52,401500.0,31.44,31.54,31.4,31.52,401500.0
2012-03-20 10:10:00,31.52,31.54,31.48,31.51,327000.0,31.52,31.54,31.48,31.51,327000.0
2012-03-20 10:15:00,31.51,31.51,31.46,31.47,220300.0,31.51,31.51,31.46,31.47,220300.0
2012-03-20 10:20:00,31.46,31.5,31.39,31.4,208400.0,31.46,31.5,31.39,31.4,208400.0
2012-03-20 10:25:00,31.4,31.44,31.38,31.42,239200.0,31.4,31.44,31.38,31.42,239200.0
2012-03-20 10:30:00,31.42,31.42,31.37,31.39,255400.0,31.42,31.42,31.37,31.39,255400.0
2012-03-20 10:35:00,31.39,31.48,31.39,31.42,314000.0,31.39,31.48,31.39,31.42,314000.0
2012-03-20 10:40:00,31.42,31.44,31.37,31.39,118600.0,31.42,31.44,31.37,31.39,118600.0
2012-03-20 10:45:00,31.38,31.43,31.38,31.42,175000.0,31.38,31.43,31.38,31.42,175000.0
2012-03-20 10:50:00,31.41,31.53,31.4,31.53,217300.0,31.41,31.53,31.4,31.53,217300.0
2012-03-20 10:55:00,31.53,31.54,31.46,31.49,87400.0,31.53,31.54,31.46,31.49,87400.0
2012-03-20 11:00:00,31.5,31.57,31.49,31.52,387000.0,31.5,31.57,31.49,31.52,387000.0
2012-03-20 11:05:00,31.51,31.52,31.42,31.43,235000.0,31.51,31.52,31.42,31.43,235000.0
2012-03-20 11:10:00,31.43,31.44,31.39,31.41,220500.0,31.43,31.44,31.39,31.41,220500.0
2012-03-20 11:15:00,31.41,31.44,31.31,31.34,346500.0,31.41,31.44,31.31,31.34,346500.0
2012-03-20 11:20:00,31.34,31.4,31.33,31.39,86500.0,31.34,31.4,31.33,31.39,86500.0
2012-03-20 11:25:00,31.38,31.4,31.35,31.37,76900.0,31.38,31.4,31.35,31.37,76900.0
2012-03-20 11:30:00,31.37,31.4,31.35,31.35,31700.0,31.37,31.4,31.35,31.35,31700.0
2012-03-20 11:35:00,31.36,31.36,31.29,31.33,159800.0,31.36,31.36,31.29,31.33,159800.0
2012-03-20 11:40:00,31.33,31.36,31.29,31.35,90600.0,31.33,31.36,31.29,31.35,90600.0
2012-03-20 11:45:00,31.36,31.36,31.32,31.32,154500.0,31.36,31.36,31.32,31.32,154500.0
2012-03-20 11:50:00,31.32,31.32,31.27,31.29,174100.0,31.32,31.32,31.27,31.29,174100.0
2012-03-20 11:55:00,31.28,31.29,31.23,31.26,223300.0,31.28,31.29,31.23,31.26,223300.0
2012-03-20 12:00:00,31.26,31.28,31.22,31.28,159100.0,31.26,31.28,31.22,31.28,159100.0
2012-03-20 12:05:00,31.27,31.29,31.22,31.24,120800.0,31.27,31.29,31.22,31.24,120800.0
2012-03-20 12:10:00,31.24,31.25,31.2,31.2,225500.0,31.24,31.25,31.2,31.2,225500.0
2012-03-20 12:15:00,31.19,31.2,31.16,31.18,158100.0,31.19,31.2,31.16,31.18,158100.0
2012-03-20 12:20:00,31.19,31.24,31.18,31.21,98200.0,31.19,31.24,31.18,31.21,98200.0
2012-03-20 12:25:00,31.2,31.26,31.19,31.21,327000.0,31.2,31.26,31.19,31.21,327000.0
2012-03-20 12:30:00,31.22,31.26,31.21,31.24,131100.0,31.22,31.26,31.21,31.24,131100.0
2012-03-20 12:35:00,31.26,31.28,31.24,31.28,133600.0,31.26,31.28,31.24,31.28,133600.0
2012-03-20 12:40:00,31.28,31.37,31.28,31.36,209500.0,31.28,31.37,31.28,31.36,209500.0
2012-03-20 12:45:00,31.35,31.38,31.32,31.33,216100.0,31.35,31.38,31.32,31.33,216100.0
2012-03-20 12:50:00,31.34,31.39,31.33,31.38,100600.0,31.34,31.39,31.33,31.38,100600.0
2012-03-20 12:55:00,31.39,31.4,31.36,31.36,85900.0,31.39,31.4,31.36,31.36,85900.0
2012-03-20 13:00:00,31.36,31.37,31.32,31.34,110100.0,31.36,31.37,31.32,31.34,110100.0
2012-03-20 13:05:00,31.33,31.36,31.29,31.31,198400.0,31.33,31.36,31.29,31.31,198400.0
2012-03-20 13:10:00,31.32,31.33,31.24,31.27,167000.0,31.32,31.33,31.24,31.27,167000.0
2012-03-20 13:15:00,31.27,31.29,31.21,31.21,216800.0,31.27,31.29,31.21,31.21,216800.0
2012-03-20 13:20:00,31.21,31.21,30.89,30.92,1775300.0,31.21,31.21,30.89,30.92,1775300.0
2012-03-20 13:25:00,30.93,30.99,30.9,30.99,464100.0,30.93,30.99,30.9,30.99,464100.0
2012-03-20 13:30:00,30.99,30.99,30.94,30.98,111200.0,30.99,30.99,30.94,30.98,111200.0
2012-03-20 13:35:00,30.99,31.03,30.86,30.92,394900.0,30.99,31.03,30.86,30.92,394900.0
2012-03-20 13:40:00,30.91,30.95,30.9,30.94,338900.0,30.91,30.95,30.9,30.94,338900.0
2012-03-20 13:45:00,30.93,31.01,30.93,30.99,337400.0,30.93,31.01,30.93,30.99,337400.0
2012-03-20 13:50:00,30.99,31.01,30.96,31.0,149700.0,30.99,31.01,30.96,31.0,149700.0
2012-03-20 13:55:00,31.02,31.05,31.01,31.03,157100.0,31.02,31.05,31.01,31.03,157100.0
2012-03-20 14:00:00,31.03,31.05,31.01,31.03,259400.0,31.03,31.05,31.01,31.03,259400.0
2012-03-20 14:05:00,31.03,31.05,31.0,31.01,160700.0,31.03,31.05,31.0,31.01,160700.0
2012-03-20 14:10:00,31.01,31.04,31.01,31.04,67300.0,31.01,31.04,31.01,31.04,67300.0
2012-03-20 14:15:00,31.04,31.18,31.04,31.05,440500.0,31.04,31.18,31.04,31.05,440500.0
2012-03-20 14:20:00,31.06,31.08,31.03,31.06,80200.0,31.06,31.08,31.03,31.06,80200.0
2012-03-20 14:25:00,31.07,31.11,31.05,31.09,197800.0,31.07,31.11,31.05,31.09,197800.0
2012-03-20 14:30:00,31.09,31.1,30.98,31.03,202300.0,31.09,31.1,30.98,31.03,202300.0
2012-03-20 14:35:00,31.03,31.06,30.99,31.01,145100.0,31.03,31.06,30.99,31.01,145100.0
2012-03-20 14:40:00,31.0,31.05,31.0,31.04,73500.0,31.0,31.05,31.0,31.04,73500.0
2012-03-20 14:45:00,31.04,31.04,31.0,31.01,118000.0,31.04,31.04,31.0,31.01,118000.0
2012-03-20 14:50:00,31.02,31.03,30.98,31.03,88900.0,31.02,31.03,30.98,31.03,88900.0
2012-03-20 14:55:00,31.02,31.05,31.0,31.01,159200.0,31.02,31.05,31.0,31.01,159200.0
2012-03-20 15:00:00,31.01,31.09,31.01,31.08,135500.0,31.01,31.09,31.01,31.08,135500.0
2012-03-20 15:05:00,31.07,31.09,31.03,31.06,215400.0,31.07,31.09,31.03,31.06,215400.0
2012-03-20 15:10:00,31.05,31.12,31.05,31.1,207500.0,31.05,31.12,31.05,31.1,207500.0
2012-03-20 15:15:00,31.1,31.11,31.07,31.09,146800.0,31.1,31.11,31.07,31.09,146800.0
2012-03-20 15:20:00,31.09,31.1,31.07,31.09,80500.0,31.09,31.1,31.07,31.09,80500.0
2012-03-20 15:25:00,31.08,31.11,31.06,31.08,227600.0,31.08,31.11,31.06,31.08,227600.0
2012-03-20 15:30:00,31.08,31.11,31.07,31.1,235300.0,31.08,31.11,31.07,31.1,235300.0
2012-03-20 15:35:00,31.11,31.15,31.09,31.11,299300.0,31.11,31.15,31.09,31.11,299300.0
2012-03-20 15:40:00,31.12,31.13,31.08,31.1,212100.0,31.12,31.13,31.08,31.1,212100.0
2012-03-20 15:45:00,31.1,31.11,31.05,31.06,318200.0,31.1,31.11,31.05,31.06,318200.0
2012-03-20 15:50:00,31.06,31.14,31.06,31.13,218100.0,31.06,31.14,31.06,31.13,218100.0
2012-03-20 15:55:00,31.13,31.16,31.11,31.15,375800.0,31.13,31.16,31.11,31.15,375800.0
2012-03-21 09:30:00,31.16,31.22,31.16,31.16,241800.0,31.16,31.22,31.16,31.16,241800.0
2012-03-21 09:35:00,31.17,31.26,31.13,31.25,194400.0,31.17,31.26,31.13,31.25,194400.0
2012-03-21 09:40:00,31.25,31.45,31.25,31.38,645500.0,31.25,31.45,31.25,31.38,645500.0
2012-03-21 09:45:00,31.37,31.37,31.33,31.36,160600.0,31.37,31.37,31.33,31.36,160600.0
2012-03-21 09:50:00,31.35,31.36,31.25,31.26,169500.0,31.35,31.36,31.25,31.26,169500.0
2012-03-21 09:55:00,31.25,31.31,31.21,31.28,138800.0,31.25,31.31,31.21,31.28,138800.0
2012-03-21 10:00:00,31.28,31.29,31.18,31.28,299800.0,31.28,31.29,31.18,31.28,299800.0
2012-03-21 10:05:00,31.28,31.32,31.23,31.28,315600.0,31.28,31.32,31.23,31.28,315600.0
2012-03-21 10:10:00,31.28,31.47,31.25,31.42,357000.0,31.28,31.47,31.25,31.42,357000.0
2012-03-21 10:15:00,31.42,31.48,31.36,31.36,358200.0,31.42,31.48,31.36,31.36,358200.0
2012-03-21 10:20:00,31.36,31.4,31.35,31.39,173300.0,31.36,31.4,31.35,31.39,173300.0
2012-03-21 10:25:00,31.38,31.39,31.31,31.33,155700.0,31.38,31.39,31.31,31.33,155700.0
2012-03-21 10:30:00,31.33,31.35,31.3,31.31,165300.0,31.33,31.35,31.3,31.31,165300.0
2012-03-21 10:35:00,31.3,31.34,31.29,31.3,172500.0,31.3,31.34,31.29,31.3,172500.0
2012-03-21 10:40:00,31.3,31.3,31.25,31.28,222500.0,31.3,31.3,31.25,31.28,222500.0
2012-03-21 10:45:00,31.28,31.28,31.19,31.22,66500.0,31.28,31.28,31.19,31.22,66500.0
2012-03-21 10:50:00,31.22,31.26,31.2,31.2,107900.0,31.22,31.26,31.2,31.2,107900.0
2012-03-21 10:55:00,31.21,31.21,31.05,31.14,686900.0,31.21,31.21,31.05,31.14,686900.0
2012-03-21 11:00:00,31.13,31.14,31.02,31.14,398500.0,31.13,31.14,31.02,31.14,398500.0
2012-03-21 11:05:00,31.15,31.18,31.13,31.15,78400.0,31.15,31.18,31.13,31.15,78400.0
2012-03-21 11:10:00,31.14,31.24,31.12,31.15,427300.0,31.14,31.24,31.12,31.15,427300.0
2012-03-21 11:15:00,31.15,31.22,31.09,31.19,126400.0,31.15,31.22,31.09,31.19,126400.0
2012-03-21 11:20:00,31.19,31.24,31.16,31.18,116200.0,31.19,31.24,31.16,31.18,116200.0
2012-03-21 11:25:00,31.19,31.37,31.19,31.35,424800.0,31.19,31.37,31.19,31.35,424800.0
2012-03-21 11:30:00,31.35,31.36,31.29,31.32,114500.0,31.35,31.36,31.29,31.32,114500.0
2012-03-21 11:35:00,31.32,31.39,31.32,31.35,164600.0,31.32,31.39,31.32,31.35,164600.0
2012-03-21 11:40:00,31.35,31.36,31.28,31.31,49500.0,31.35,31.36,31.28,31.31,49500.0
2012-03-21 11:45:00,31.3,31.32,31.27,31.29,111300.0,31.3,31.32,31.27,31.29,111300.0
2012-03-21 11:50:00,31.29,31.33,31.29,31.31,152800.0,31.29,31.33,31.29,31.31,152800.0
2012-03-21 11:55:00,31.31,31.32,31.22,31.23,140100.0,31.31,31.32,31.22,31.23,140100.0
2012-03-21 12:00:00,31.24,31.29,31.23,31.24,122800.0,31.24,31.29,31.23,31.24,122800.0
2012-03-21 12:05:00,31.23,31.31,31.2,31.28,178000.0,31.23,31.31,31.2,31.28,178000.0
2012-03-21 12:10:00,31.28,31.36,31.28,31.33,75000.0,31.28,31.36,31.28,31.33,75000.0
2012-03-21 12:15:00,31.33,31.33,31.27,31.28,36000.0,31.33,31.33,31.27,31.28,36000.0
2012-03-21 12:20:00,31.29,31.31,31.28,31.3,47800.0,31.29,31.31,31.28,31.3,47800.0
2012-03-21 12:25:00,31.29,31.29,31.27,31.28,35900.0,31.29,31.29,31.27,31.28,35900.0
2012-03-21 12:30:00,31.28,31.32,31.27,31.28,36800.0,31.28,31.32,31.27,31.28,36800.0
2012-03-21 12:35:00,31.27,31.31,31.24,31.29,54700.0,31.27,31.31,31.24,31.29,54700.0
2012-03-21 12:40:00,31.28,31.31,31.22,31.23,71500.0,31.28,31.31,31.22,31.23,71500.0
2012-03-21 12:45:00,31.23,31.25,31.18,31.21,115200.0,31.23,31.25,31.18,31.21,115200.0
2012-03-21 12:50:00,31.2,31.21,31.16,31.17,129400.0,31.2,31.21,31.16,31.17,129400.0
2012-03-21 12:55:00,31.16,31.19,31.13,31.15,56600.0,31.16,31.19,31.13,31.15,56600.0
2012-03-21 13:00:00,31.14,31.17,31.11,31.14,203100.0,31.14,31.17,31.11,31.14,203100.0
2012-03-21 13:05:00,31.13,31.19,31.12,31.17,94800.0,31.13,31.19,31.12,31.17,94800.0
2012-03-21 13:10:00,31.17,31.19,31.15,31.16,30600.0,31.17,31.19,31.15,31.16,30600.0
2012-03-21 13:15:00,31.17,31.24,31.15,31.22,119900.0,31.17,31.24,31.15,31.22,119900.0
2012-03-21 13:20:00,31.21,31.34,31.21,31.29,341400.0,31.21,31.34,31.21,31.29,341400.0
2012-03-21 13:25:00,31.3,31.34,31.29,31.32,200700.0,31.3,31.34,31.29,31.32,200700.0
2012-03-21 13:30:00,31.31,31.32,31.28,31.3,53100.0,31.31,31.32,31.28,31.3,53100.0
2012-03-21 13:35:00,31.31,31.33,31.27,31.32,78000.0,31.31,31.33,31.27,31.32,78000.0
2012-03-21 13:40:00,31.32,31.34,31.3,31.33,68900.0,31.32,31.34,31.3,31.33,68900.0
2012-03-21 13:45:00,31.33,31.33,31.29,31.32,39900.0,31.33,31.33,31.29,31.32,39900.0
2012-03-21 13:50:00,31.32,31.35,31.27,31.29,144200.0,31.32,31.35,31.27,31.29,144200.0
2012-03-21 13:55:00,31.3,31.31,31.28,31.31,22300.0,31.3,31.31,31.28,31.31,22300.0
2012-03-21 14:00:00,31.31,31.34,31.31,31.32,48800.0,31.31,31.34,31.31,31.32,48800.0
2012-03-21 14:05:00,31.31,31.33,31.29,31.31,32900.0,31.31,31.33,31.29,31.31,32900.0
2012-03-21 14:10:00,31.31,31.35,31.3,31.33,28000.0,31.31,31.35,31.3,31.33,28000.0
2012-03-21 14:15:00,31.34,31.4,31.34,31.37,126000.0,31.34,31.4,31.34,31.37,126000.0
2012-03-21 14:20:00,31.37,31.38,31.33,31.34,119100.0,31.37,31.38,31.33,31.34,119100.0
2012-03-21 14:25:00,31.33,31.33,31.28,31.31,173300.0,31.33,31.33,31.28,31.31,173300.0
2012-03-21 14:30:00,31.3,31.31,31.27,31.29,170500.0,31.3,31.31,31.27,31.29,170500.0
2012-03-21 14:35:00,31.29,31.3,31.25,31.26,77500.0,31.29,31.3,31.25,31.26,77500.0
2012-03-21 14:40:00,31.27,31.29,31.26,31.29,29500.0,31.27,31.29,31.26,31.29,29500.0
2012-03-21 14:45:00,31.3,31.3,31.28,31.3,143900.0,31.3,31.3,31.28,31.3,143900.0
2012-03-21 14:50:00,31.3,31.3,31.27,31.29,30400.0,31.3,31.3,31.27,31.29,30400.0
2012-03-21 14:55:00,31.3,31.3,31.25,31.26,56500.0,31.3,31.3,31.25,31.26,56500.0
2012-03-21 15:00:00,31.27,31.29,31.26,31.27,49600.0,31.27,31.29,31.26,31.27,49600.0
2012-03-21 15:05:00,31.27,31.31,31.27,31.29,32000.0,31.27,31.31,31.27,31.29,32000.0
2012-03-21 15:10:00,31.3,31.3,31.26,31.26,80400.0,31.3,31.3,31.26,31.26,80400.0
2012-03-21 15:15:00,31.26,31.28,31.25,31.27,47500.0,31.26,31.28,31.25,31.27,47500.0
2012-03-21 15:20:00,31.27,31.29,31.26,31.27,56100.0,31.27,31.29,31.26,31.27,56100.0
2012-03-21 15:25:00,31.27,31.28,31.26,31.28,39500.0,31.27,31.28,31.26,31.28,39500.0
2012-03-21 15:30:00,31.27,31.31,31.27,31.3,51100.0,31.27,31.31,31.27,31.3,51100.0
2012-03-21 15:35:00,31.31,31.31,31.28,31.28,121200.0,31.31,31.31,31.28,31.28,121200.0
2012-03-21 15:40:00,31.28,31.3,31.27,31.29,42000.0,31.28,31.3,31.27,31.29,42000.0
2012-03-21 15:45:00,31.29,31.3,31.27,31.27,94100.0,31.29,31.3,31.27,31.27,94100.0
2012-03-21 15:50:00,31.27,31.28,31.26,31.27,103000.0,31.27,31.28,31.26,31.27,103000.0
2012-03-21 15:55:00,31.26,31.27,31.21,31.22,344700.0,31.26,31.27,31.21,31.22,344700.0
2012-03-22 09:30:00,30.53,30.63,30.49,30.54,1011900.0,30.53,30.63,30.49,30.54,1011900.0
2012-03-22 09:35:00,30.54,30.61,30.52,30.55,553500.0,30.54,30.61,30.52,30.55,553500.0
2012-03-22 09:40:00,30.55,30.6,30.47,30.51,775500.0,30.55,30.6,30.47,30.51,775500.0
2012-03-22 09:45:00,30.51,30.63,30.49,30.59,768800.0,30.51,30.63,30.49,30.59,768800.0
2012-03-22 09:50:00,30.59,30.61,30.49,30.52,403500.0,30.59,30.61,30.49,30.52,403500.0
2012-03-22 09:55:00,30.51,30.54,30.48,30.5,176000.0,30.51,30.54,30.48,30.5,176000.0
2012-03-22 10:00:00,30.51,30.57,30.42,30.56,606700.0,30.51,30.57,30.42,30.56,606700.0
2012-03-22 10:05:00,30.57,30.57,30.44,30.48,399800.0,30.57,30.57,30.44,30.48,399800.0
2012-03-22 10:10:00,30.48,30.51,30.4,30.48,484700.0,30.48,30.51,30.4,30.48,484700.0
2012-03-22 10:15:00,30.48,30.53,30.41,30.5,356200.0,30.48,30.53,30.41,30.5,356200.0
2012-03-22 10:20:00,30.5,30.56,30.5,30.55,364300.0,30.5,30.56,30.5,30.55,364300.0
2012-03-22 10:25:00,30.55,30.67,30.53,30.63,421300.0,30.55,30.67,30.53,30.63,421300.0
2012-03-22 10:30:00,30.63,30.66,30.54,30.6,259800.0,30.63,30.66,30.54,30.6,259800.0
2012-03-22 10:35:00,30.59,30.77,30.57,30.72,499600.0,30.59,30.77,30.57,30.72,499600.0
2012-03-22 10:40:00,30.72,30.73,30.63,30.69,413500.0,30.72,30.73,30.63,30.69,413500.0
2012-03-22 10:45:00,30.7,30.7,30.56,30.59,401700.0,30.7,30.7,30.56,30.59,401700.0
2012-03-22 10:50:00,30.59,30.6,30.53,30.58,274800.0,30.59,30.6,30.53,30.58,274800.0
2012-03-22 10:55:00,30.58,30.65,30.57,30.64,271100.0,30.58,30.65,30.57,30.64,271100.0
2012-03-22 11:00:00,30.64,30.65,30.55,30.55,139200.0,30.64,30.65,30.55,30.55,139200.0
2012-03-22 11:05:00,30.55,30.55,30.44,30.46,875900.0,30.55,30.55,30.44,30.46,875900.0
2012-03-22 11:10:00,30.46,30.54,30.44,30.52,318100.0,30.46,30.54,30.44,30.52,318100.0
2012-03-22 11:15:00,30.51,30.59,30.51,30.57,110500.0,30.51,30.59,30.51,30.57,110500.0
2012-03-22 11:20:00,30.56,30.61,30.54,30.61,206900.0,30.56,30.61,30.54,30.61,206900.0
2012-03-22 11:25:00,30.61,30.63,30.55,30.56,175200.0,30.61,30.63,30.55,30.56,175200.0
2012-03-22 11:30:00,30.57,30.73,30.56,30.7,403700.0,30.57,30.73,30.56,30.7,403700.0
2012-03-22 11:35:00,30.69,30.7,30.62,30.62,552800.0,30.69,30.7,30.62,30.62,552800.0
2012-03-22 11:40:00,30.63,30.67,30.57,30.61,196000.0,30.63,30.67,30.57,30.61,196000.0
2012-03-22 11:45:00,30.6,30.63,30.57,30.58,93000.0,30.6,30.63,30.57,30.58,93000.0
2012-03-22 11:50:00,30.57,30.62,30.57,30.58,111200.0,30.57,30.62,30.57,30.58,111200.0
2012-03-22 11:55:00,30.58,30.58,30.53,30.55,132500.0,30.58,30.58,30.53,30.55,132500.0
2012-03-22 12:00:00,30.55,30.62,30.53,30.59,231700.0,30.55,30.62,30.53,30.59,231700.0
2012-03-22 12:05:00,30.59,30.59,30.52,30.54,92600.0,30.59,30.59,30.52,30.54,92600.0
2012-03-22 12:10:00,30.54,30.57,30.44,30.45,244800.0,30.54,30.57,30.44,30.45,244800.0
2012-03-22 12:15:00,30.46,30.52,30.46,30.52,237200.0,30.46,30.52,30.46,30.52,237200.0
2012-03-22 12:20:00,30.52,30.56,30.51,30.53,90800.0,30.52,30.56,30.51,30.53,90800.0
2012-03-22 12:25:00,30.52,30.52,30.46,30.48,327000.0,30.52,30.52,30.46,30.48,327000.0
2012-03-22 12:30:00,30.49,30.5,30.46,30.46,220000.0,30.49,30.5,30.46,30.46,220000.0
2012-03-22 12:35:00,30.46,30.5,30.45,30.46,114600.0,30.46,30.5,30.45,30.46,114600.0
2012-03-22 12:40:00,30.45,30.46,30.29,30.36,818300.0,30.45,30.46,30.29,30.36,818300.0
2012-03-22 12:45:00,30.35,30.4,30.33,30.36,300800.0,30.35,30.4,30.33,30.36,300800.0
2012-03-22 12:50:00,30.37,30.37,30.24,30.3,420900.0,30.37,30.37,30.24,30.3,420900.0
2012-03-22 12:55:00,30.3,30.39,30.29,30.37,324500.0,30.3,30.39,30.29,30.37,324500.0
2012-03-22 13:00:00,30.38,30.39,30.27,30.32,170800.0,30.38,30.39,30.27,30.32,170800.0
2012-03-22 13:05:00,30.31,30.32,30.21,30.23,422400.0,30.31,30.32,30.21,30.23,422400.0
2012-03-22 13:10:00,30.24,30.32,30.24,30.28,181800.0,30.24,30.32,30.24,30.28,181800.0
2012-03-22 13:15:00,30.29,30.34,30.26,30.32,132200.0,30.29,30.34,30.26,30.32,132200.0
2012-03-22 13:20:00,30.33,30.49,30.33,30.42,705100.0,30.33,30.49,30.33,30.42,705100.0
2012-03-22 13:25:00,30.42,30.56,30.41,30.51,390600.0,30.42,30.56,30.41,30.51,390600.0
2012-03-22 13:30:00,30.51,30.59,30.51,30.55,635400.0,30.51,30.59,30.51,30.55,635400.0
2012-03-22 13:35:00,30.55,30.59,30.52,30.52,269200.0,30.55,30.59,30.52,30.52,269200.0
2012-03-22 13:40:00,30.52,30.54,30.49,30.51,135200.0,30.52,30.54,30.49,30.51,135200.0
2012-03-22 13:45:00,30.51,30.55,30.51,30.51,81800.0,30.51,30.55,30.51,30.51,81800.0
2012-03-22 13:50:00,30.52,30.52,30.48,30.48,73800.0,30.52,30.52,30.48,30.48,73800.0
2012-03-22 13:55:00,30.49,30.52,30.46,30.49,132300.0,30.49,30.52,30.46,30.49,132300.0
2012-03-22 14:00:00,30.5,30.52,30.45,30.5,283200.0,30.5,30.52,30.45,30.5,283200.0
2012-03-22 14:05:00,30.5,30.51,30.47,30.47,83400.0,30.5,30.51,30.47,30.47,83400.0
2012-03-22 14:10:00,30.47,30.49,30.43,30.47,91000.0,30.47,30.49,30.43,30.47,91000.0
2012-03-22 14:15:00,30.46,30.48,30.41,30.42,111300.0,30.46,30.48,30.41,30.42,111300.0
2012-03-22 14:20:00,30.42,30.42,30.39,30.4,139200.0,30.42,30.42,30.39,30.4,139200.0
2012-03-22 14:25:00,30.4,30.44,30.39,30.44,213900.0,30.4,30.44,30.39,30.44,213900.0
2012-03-22 14:30:00,30.44,30.46,30.41,30.42,212200.0,30.44,30.46,30.41,30.42,212200.0
2012-03-22 14:35:00,30.42,30.44,30.41,30.41,129600.0,30.42,30.44,30.41,30.41,129600.0
2012-03-22 14:40:00,30.42,30.42,30.4,30.4,95800.0,30.42,30.42,30.4,30.4,95800.0
2012-03-22 14:45:00,30.4,30.41,30.38,30.41,149100.0,30.4,30.41,30.38,30.41,149100.0
2012-03-22 14:50:00,30.41,30.44,30.4,30.43,92100.0,30.41,30.44,30.4,30.43,92100.0
2012-03-22 14:55:00,30.43,30.44,30.42,30.43,101300.0,30.43,30.44,30.42,30.43,101300.0
2012-03-22 15:00:00,30.44,30.46,30.43,30.44,165200.0,30.44,30.46,30.43,30.44,165200.0
2012-03-22 15:05:00,30.43,30.48,30.43,30.44,77700.0,30.43,30.48,30.43,30.44,77700.0
2012-03-22 15:10:00,30.43,30.48,30.43,30.43,87600.0,30.43,30.48,30.43,30.43,87600.0
2012-03-22 15:15:00,30.43,30.44,30.38,30.41,224300.0,30.43,30.44,30.38,30.41,224300.0
2012-03-22 15:20:00,30.42,30.44,30.38,30.44,90200.0,30.42,30.44,30.38,30.44,90200.0
2012-03-22 15:25:00,30.44,30.51,30.44,30.5,253200.0,30.44,30.51,30.44,30.5,253200.0
2012-03-22 15:30:00,30.51,30.53,30.49,30.52,108000.0,30.51,30.53,30.49,30.52,108000.0
2012-03-22 15:35:00,30.52,30.52,30.49,30.51,123500.0,30.52,30.52,30.49,30.51,123500.0
2012-03-22 15:40:00,30.5,30.53,30.49,30.51,180700.0,30.5,30.53,30.49,30.51,180700.0
2012-03-22 15:45:00,30.51,30.54,30.5,30.53,194800.0,30.51,30.54,30.5,30.53,194800.0
2012-03-22 15:50:00,30.53,30.55,30.52,30.54,258500.0,30.53,30.55,30.52,30.54,258500.0
2012-03-22 15:55:00,30.54,30.55,30.52,30.54,506300.0,30.54,30.55,30.52,30.54,506300.0
2012-03-23 09:30:00,30.86,30.87,30.8,30.86,337400.0,30.86,30.87,30.8,30.86,337400.0
2012-03-23 09:35:00,30.85,30.86,30.79,30.85,253800.0,30.85,30.86,30.79,30.85,253800.0
2012-03-23 09:40:00,30.85,30.85,30.75,30.82,307100.0,30.85,30.85,30.75,30.82,307100.0
2012-03-23 09:45:00,30.82,30.83,30.8,30.81,110800.0,30.82,30.83,30.8,30.81,110800.0
2012-03-23 09:50:00,30.81,31.01,30.79,31.01,497700.0,30.81,31.01,30.79,31.01,497700.0
2012-03-23 09:55:00,31.01,31.07,30.97,30.99,649200.0,31.01,31.07,30.97,30.99,649200.0
2012-03-23 10:00:00,30.98,31.02,30.9,30.98,712100.0,30.98,31.02,30.9,30.98,712100.0
2012-03-23 10:05:00,30.97,31.0,30.91,30.92,273000.0,30.97,31.0,30.91,30.92,273000.0
2012-03-23 10:10:00,30.92,31.07,30.91,31.05,645800.0,30.92,31.07,30.91,31.05,645800.0
2012-03-23 10:15:00,31.06,31.07,31.01,31.03,201500.0,31.06,31.07,31.01,31.03,201500.0
2012-03-23 10:20:00,31.02,31.13,31.02,31.12,487900.0,31.02,31.13,31.02,31.12,487900.0
2012-03-23 10:25:00,31.11,31.23,31.09,31.16,607000.0,31.11,31.23,31.09,31.16,607000.0
2012-03-23 10:30:00,31.17,31.21,31.15,31.18,276800.0,31.17,31.21,31.15,31.18,276800.0
2012-03-23 10:35:00,31.18,31.18,31.13,31.14,127100.0,31.18,31.18,31.13,31.14,127100.0
2012-03-23 10:40:00,31.14,31.18,31.13,31.15,154000.0,31.14,31.18,31.13,31.15,154000.0
2012-03-23 10:45:00,31.14,31.15,31.1,31.12,146500.0,31.14,31.15,31.1,31.12,146500.0
2012-03-23 10:50:00,31.11,31.16,31.11,31.15,81400.0,31.11,31.16,31.11,31.15,81400.0
2012-03-23 10:55:00,31.15,31.17,31.13,31.16,81800.0,31.15,31.17,31.13,31.16,81800.0
2012-03-23 11:00:00,31.16,31.19,31.11,31.14,222000.0,31.16,31.19,31.11,31.14,222000.0
2012-03-23 11:05:00,31.13,31.24,31.13,31.17,341400.0,31.13,31.24,31.13,31.17,341400.0
2012-03-23 11:10:00,31.18,31.18,31.14,31.15,65300.0,31.18,31.18,31.14,31.15,65300.0
2012-03-23 11:15:00,31.16,31.19,31.16,31.17,89200.0,31.16,31.19,31.16,31.17,89200.0
2012-03-23 11:20:00,31.16,31.18,31.12,31.13,91600.0,31.16,31.18,31.12,31.13,91600.0
2012-03-23 11:25:00,31.13,31.19,31.13,31.18,78400.0,31.13,31.19,31.13,31.18,78400.0
2012-03-23 11:30:00,31.19,31.22,31.17,31.17,321200.0,31.19,31.22,31.17,31.17,321200.0
2012-03-23 11:35:00,31.18,31.19,31.13,31.13,122100.0,31.18,31.19,31.13,31.13,122100.0
2012-03-23 11:40:00,31.13,31.15,31.11,31.15,56600.0,31.13,31.15,31.11,31.15,56600.0
2012-03-23 11:45:00,31.15,31.17,31.13,31.17,52800.0,31.15,31.17,31.13,31.17,52800.0
2012-03-23 11:50:00,31.18,31.23,31.15,31.23,85600.0,31.18,31.23,31.15,31.23,85600.0
2012-03-23 11:55:00,31.23,31.27,31.23,31.23,428300.0,31.23,31.27,31.23,31.23,428300.0
2012-03-23 12:00:00,31.24,31.25,31.22,31.22,72800.0,31.24,31.25,31.22,31.22,72800.0
2012-03-23 12:05:00,31.22,31.22,31.16,31.22,145900.0,31.22,31.22,31.16,31.22,145900.0
2012-03-23 12:10:00,31.22,31.23,31.19,31.21,122800.0,31.22,31.23,31.19,31.21,122800.0
2012-03-23 12:15:00,31.22,31.23,31.14,31.16,153900.0,31.22,31.23,31.14,31.16,153900.0
2012-03-23 12:20:00,31.16,31.18,31.12,31.13,77400.0,31.16,31.18,31.12,31.13,77400.0
2012-03-23 12:25:00,31.13,31.21,31.11,31.21,265600.0,31.13,31.21,31.11,31.21,265600.0
2012-03-23 12:30:00,31.21,31.22,31.2,31.2,61200.0,31.21,31.22,31.2,31.2,61200.0
2012-03-23 12:35:00,31.19,31.2,31.17,31.2,35000.0,31.19,31.2,31.17,31.2,35000.0
2012-03-23 12:40:00,31.19,31.26,31.19,31.22,113500.0,31.19,31.26,31.19,31.22,113500.0
2012-03-23 12:45:00,31.21,31.22,31.18,31.19,42500.0,31.21,31.22,31.18,31.19,42500.0
2012-03-23 12:50:00,31.19,31.26,31.16,31.25,76200.0,31.19,31.26,31.16,31.25,76200.0
2012-03-23 12:55:00,31.26,31.32,31.24,31.27,387700.0,31.26,31.32,31.24,31.27,387700.0
2012-03-23 13:00:00,31.26,31.31,31.24,31.25,113900.0,31.26,31.31,31.24,31.25,113900.0
2012-03-23 13:05:00,31.25,31.28,31.21,31.26,157700.0,31.25,31.28,31.21,31.26,157700.0
2012-03-23 13:10:00,31.26,31.26,31.21,31.23,57800.0,31.26,31.26,31.21,31.23,57800.0
2012-03-23 13:15:00,31.22,31.31,31.22,31.3,230500.0,31.22,31.31,31.22,31.3,230500.0
2012-03-23 13:20:00,31.3,31.37,31.28,31.34,269700.0,31.3,31.37,31.28,31.34,269700.0
2012-03-23 13:25:00,31.34,31.34,31.3,31.34,65600.0,31.34,31.34,31.3,31.34,65600.0
2012-03-23 13:30:00,31.34,31.36,31.32,31.33,52700.0,31.34,31.36,31.32,31.33,52700.0
2012-03-23 13:35:00,31.33,31.34,31.32,31.34,64600.0,31.33,31.34,31.32,31.34,64600.0
2012-03-23 13:40:00,31.34,31.35,31.34,31.35,127600.0,31.34,31.35,31.34,31.35,127600.0
2012-03-23 13:45:00,31.35,31.35,31.33,31.35,46600.0,31.35,31.35,31.33,31.35,46600.0
2012-03-23 13:50:00,31.34,31.36,31.33,31.34,60500.0,31.34,31.36,31.33,31.34,60500.0
2012-03-23 13:55:00,31.34,31.35,31.3,31.32,289600.0,31.34,31.35,31.3,31.32,289600.0
2012-03-23 14:00:00,31.32,31.34,31.3,31.3,199000.0,31.32,31.34,31.3,31.3,199000.0
2012-03-23 14:05:00,31.3,31.31,31.28,31.31,115500.0,31.3,31.31,31.28,31.31,115500.0
2012-03-23 14:10:00,31.31,31.32,31.29,31.31,98900.0,31.31,31.32,31.29,31.31,98900.0
2012-03-23 14:15:00,31.3,31.32,31.29,31.31,90100.0,31.3,31.32,31.29,31.31,90100.0
2012-03-23 14:20:00,31.3,31.31,31.29,31.29,29600.0,31.3,31.31,31.29,31.29,29600.0
2012-03-23 14:25:00,31.29,31.3,31.28,31.29,43500.0,31.29,31.3,31.28,31.29,43500.0
2012-03-23 14:30:00,31.29,31.3,31.28,31.28,100800.0,31.29,31.3,31.28,31.28,100800.0
2012-03-23 14:35:00,31.28,31.3,31.28,31.3,69300.0,31.28,31.3,31.28,31.3,69300.0
2012-03-23 14:40:00,31.29,31.3,31.27,31.28,108100.0,31.29,31.3,31.27,31.28,108100.0
2012-03-23 14:45:00,31.29,31.29,31.28,31.28,28700.0,31.29,31.29,31.28,31.28,28700.0
2012-03-23 14:50:00,31.29,31.31,31.27,31.3,160000.0,31.29,31.31,31.27,31.3,160000.0
2012-03-23 14:55:00,31.3,31.34,31.29,31.34,81300.0,31.3,31.34,31.29,31.34,81300.0
2012-03-23 15:00:00,31.34,31.34,31.28,31.28,38000.0,31.34,31.34,31.28,31.28,38000.0
2012-03-23 15:05:00,31.28,31.3,31.28,31.29,25700.0,31.28,31.3,31.28,31.29,25700.0
2012-03-23 15:10:00,31.28,31.3,31.27,31.29,68900.0,31.28,31.3,31.27,31.29,68900.0
2012-03-23 15:15:00,31.3,31.31,31.28,31.29,39200.0,31.3,31.31,31.28,31.29,39200.0
2012-03-23 15:20:00,31.29,31.3,31.28,31.3,34600.0,31.29,31.3,31.28,31.3,34600.0
2012-03-23 15:25:00,31.29,31.3,31.28,31.29,42700.0,31.29,31.3,31.28,31.29,42700.0
2012-03-23 15:30:00,31.29,31.31,31.28,31.3,108300.0,31.29,31.31,31.28,31.3,108300.0
2012-03-23 15:35:00,31.29,31.3,31.28,31.29,56700.0,31.29,31.3,31.28,31.29,56700.0
2012-03-23 15:40:00,31.3,31.3,31.27,31.28,71200.0,31.3,31.3,31.27,31.28,71200.0
2012-03-23 15:45:00,31.27,31.29,31.26,31.27,99800.0,31.27,31.29,31.26,31.27,99800.0
2012-03-23 15:50:00,31.28,31.28,31.27,31.28,80500.0,31.28,31.28,31.27,31.28,80500.0
2012-03-23 15:55:00,31.27,31.28,31.23,31.24,532100.0,31.27,31.28,31.23,31.24,532100.0
2012-03-26 09:30:00,31.74,31.8,31.73,31.77,381000.0,31.74,31.8,31.73,31.77,381000.0
2012-03-26 09:35:00,31.76,31.77,31.71,31.71,372200.0,31.76,31.77,31.71,31.71,372200.0
2012-03-26 09:40:00,31.71,31.72,31.65,31.68,265100.0,31.71,31.72,31.65,31.68,265100.0
2012-03-26 09:45:00,31.68,31.72,31.67,31.69,234000.0,31.68,31.72,31.67,31.69,234000.0
2012-03-26 09:50:00,31.69,31.7,31.63,31.64,138500.0,31.69,31.7,31.63,31.64,138500.0
2012-03-26 09:55:00,31.64,31.69,31.64,31.69,75500.0,31.64,31.69,31.64,31.69,75500.0
2012-03-26 10:00:00,31.69,31.77,31.68,31.74,273200.0,31.69,31.77,31.68,31.74,273200.0
2012-03-26 10:05:00,31.73,31.75,31.71,31.74,166500.0,31.73,31.75,31.71,31.74,166500.0
2012-03-26 10:10:00,31.75,31.83,31.73,31.75,307000.0,31.75,31.83,31.73,31.75,307000.0
2012-03-26 10:15:00,31.75,31.79,31.73,31.76,263600.0,31.75,31.79,31.73,31.76,263600.0
2012-03-26 10:20:00,31.77,31.79,31.75,31.76,130700.0,31.77,31.79,31.75,31.76,130700.0
2012-03-26 10:25:00,31.76,31.85,31.75,31.84,234000.0,31.76,31.85,31.75,31.84,234000.0
2012-03-26 10:30:00,31.83,31.84,31.76,31.77,179300.0,31.83,31.84,31.76,31.77,179300.0
2012-03-26 10:35:00,31.77,31.79,31.76,31.77,60800.0,31.77,31.79,31.76,31.77,60800.0
2012-03-26 10:40:00,31.77,31.82,31.76,31.81,183600.0,31.77,31.82,31.76,31.81,183600.0
2012-03-26 10:45:00,31.81,31.82,31.78,31.79,118800.0,31.81,31.82,31.78,31.79,118800.0
2012-03-26 10:50:00,31.8,31.82,31.79,31.81,150800.0,31.8,31.82,31.79,31.81,150800.0
2012-03-26 10:55:00,31.81,31.89,31.81,31.87,244000.0,31.81,31.89,31.81,31.87,244000.0
2012-03-26 11:00:00,31.87,31.88,31.83,31.87,141300.0,31.87,31.88,31.83,31.87,141300.0
2012-03-26 11:05:00,31.87,31.88,31.83,31.84,453800.0,31.87,31.88,31.83,31.84,453800.0
2012-03-26 11:10:00,31.84,31.85,31.82,31.82,86500.0,31.84,31.85,31.82,31.82,86500.0
2012-03-26 11:15:00,31.82,31.83,31.78,31.82,129700.0,31.82,31.83,31.78,31.82,129700.0
2012-03-26 11:20:00,31.81,31.93,31.8,31.87,234700.0,31.81,31.93,31.8,31.87,234700.0
2012-03-26 11:25:00,31.85,31.89,31.85,31.88,212300.0,31.85,31.89,31.85,31.88,212300.0
2012-03-26 11:30:00,31.88,31.92,31.86,31.92,287000.0,31.88,31.92,31.86,31.92,287000.0
2012-03-26 11:35:00,31.92,31.93,31.87,31.88,133200.0,31.92,31.93,31.87,31.88,133200.0
2012-03-26 11:40:00,31.89,31.89,31.85,31.87,99100.0,31.89,31.89,31.85,31.87,99100.0
2012-03-26 11:45:00,31.87,31.9,31.85,31.87,115600.0,31.87,31.9,31.85,31.87,115600.0
2012-03-26 11:50:00,31.88,31.88,31.86,31.87,94600.0,31.88,31.88,31.86,31.87,94600.0
2012-03-26 11:55:00,31.87,31.89,31.85,31.86,102900.0,31.87,31.89,31.85,31.86,102900.0
2012-03-26 12:00:00,31.86,31.92,31.85,31.91,113800.0,31.86,31.92,31.85,31.91,113800.0
2012-03-26 12:05:00,31.92,31.95,31.87,31.89,244800.0,31.92,31.95,31.87,31.89,244800.0
2012-03-26 12:10:00,31.89,31.91,31.88,31.89,124900.0,31.89,31.91,31.88,31.89,124900.0
2012-03-26 12:15:00,31.88,31.91,31.87,31.9,121000.0,31.88,31.91,31.87,31.9,121000.0
2012-03-26 12:20:00,31.9,31.92,31.88,31.89,68000.0,31.9,31.92,31.88,31.89,68000.0
2012-03-26 12:25:00,31.9,31.92,31.89,31.91,318700.0,31.9,31.92,31.89,31.91,318700.0
2012-03-26 12:30:00,31.91,31.92,31.88,31.89,94700.0,31.91,31.92,31.88,31.89,94700.0
2012-03-26 12:35:00,31.9,31.9,31.82,31.84,161300.0,31.9,31.9,31.82,31.84,161300.0
2012-03-26 12:40:00,31.84,31.85,31.8,31.81,98200.0,31.84,31.85,31.8,31.81,98200.0
2012-03-26 12:45:00,31.82,31.84,31.8,31.83,102400.0,31.82,31.84,31.8,31.83,102400.0
2012-03-26 12:50:00,31.82,31.87,31.82,31.86,58900.0,31.82,31.87,31.82,31.86,58900.0
2012-03-26 12:55:00,31.86,31.86,31.82,31.84,71300.0,31.86,31.86,31.82,31.84,71300.0
2012-03-26 13:00:00,31.85,31.85,31.83,31.85,48200.0,31.85,31.85,31.83,31.85,48200.0
2012-03-26 13:05:00,31.84,31.87,31.83,31.85,101000.0,31.84,31.87,31.83,31.85,101000.0
2012-03-26 13:10:00,31.84,31.85,31.77,31.8,109600.0,31.84,31.85,31.77,31.8,109600.0
2012-03-26 13:15:00,31.81,31.84,31.79,31.8,58000.0,31.81,31.84,31.79,31.8,58000.0
2012-03-26 13:20:00,31.81,31.83,31.8,31.83,74500.0,31.81,31.83,31.8,31.83,74500.0
2012-03-26 13:25:00,31.84,31.86,31.83,31.84,88400.0,31.84,31.86,31.83,31.84,88400.0
2012-03-26 13:30:00,31.85,31.85,31.82,31.84,45400.0,31.85,31.85,31.82,31.84,45400.0
2012-03-26 13:35:00,31.84,31.85,31.82,31.84,73800.0,31.84,31.85,31.82,31.84,73800.0
2012-03-26 13:40:00,31.85,31.86,31.84,31.86,68200.0,31.85,31.86,31.84,31.86,68200.0
2012-03-26 13:45:00,31.86,31.86,31.84,31.84,99700.0,31.86,31.86,31.84,31.84,99700.0
2012-03-26 13:50:00,31.85,31.86,31.84,31.85,44600.0,31.85,31.86,31.84,31.85,44600.0
2012-03-26 13:55:00,31.85,31.85,31.83,31.84,50800.0,31.85,31.85,31.83,31.84,50800.0
2012-03-26 14:00:00,31.83,31.84,31.82,31.82,169800.0,31.83,31.84,31.82,31.82,169800.0
2012-03-26 14:05:00,31.83,31.85,31.82,31.84,85400.0,31.83,31.85,31.82,31.84,85400.0
2012-03-26 14:10:00,31.85,31.85,31.82,31.83,37300.0,31.85,31.85,31.82,31.83,37300.0
2012-03-26 14:15:00,31.83,31.84,31.83,31.83,23700.0,31.83,31.84,31.83,31.83,23700.0
2012-03-26 14:20:00,31.84,31.85,31.82,31.84,76200.0,31.84,31.85,31.82,31.84,76200.0
2012-03-26 14:25:00,31.84,31.85,31.83,31.83,20300.0,31.84,31.85,31.83,31.83,20300.0
2012-03-26 14:30:00,31.84,31.84,31.82,31.82,24700.0,31.84,31.84,31.82,31.82,24700.0
2012-03-26 14:35:00,31.82,31.84,31.81,31.84,63100.0,31.82,31.84,31.81,31.84,63100.0
2012-03-26 14:40:00,31.83,31.85,31.83,31.83,39600.0,31.83,31.85,31.83,31.83,39600.0
2012-03-26 14:45:00,31.84,31.85,31.83,31.85,36900.0,31.84,31.85,31.83,31.85,36900.0
2012-03-26 14:50:00,31.85,31.87,31.84,31.87,137700.0,31.85,31.87,31.84,31.87,137700.0
2012-03-26 14:55:00,31.87,31.89,31.86,31.87,102400.0,31.87,31.89,31.86,31.87,102400.0
2012-03-26 15:00:00,31.88,31.9,31.86,31.9,84800.0,31.88,31.9,31.86,31.9,84800.0
2012-03-26 15:05:00,31.9,31.91,31.88,31.89,94300.0,31.9,31.91,31.88,31.89,94300.0
2012-03-26 15:10:00,31.89,31.91,31.88,31.91,99700.0,31.89,31.91,31.88,31.91,99700.0
2012-03-26 15:15:00,31.9,31.91,31.88,31.91,89600.0,31.9,31.91,31.88,31.91,89600.0
2012-03-26 15:20:00,31.91,31.94,31.88,31.94,203100.0,31.91,31.94,31.88,31.94,203100.0
2012-03-26 15:25:00,31.94,31.99,31.92,31.96,366200.0,31.94,31.99,31.92,31.96,366200.0
2012-03-26 15:30:00,31.96,32.0,31.95,31.95,231200.0,31.96,32.0,31.95,31.95,231200.0
2012-03-26 15:35:00,31.95,31.99,31.95,31.97,429900.0,31.95,31.99,31.95,31.97,429900.0
2012-03-26 15:40:00,31.96,31.98,31.94,31.96,89000.0,31.96,31.98,31.94,31.96,89000.0
2012-03-26 15:45:00,31.95,31.96,31.93,31.94,105200.0,31.95,31.96,31.93,31.94,105200.0
2012-03-26 15:50:00,31.94,31.96,31.93,31.94,200600.0,31.94,31.96,31.93,31.94,200600.0
2012-03-26 15:55:00,31.94,31.95,31.93,31.94,502300.0,31.94,31.95,31.93,31.94,502300.0
2012-03-27 09:30:00,32.07,32.09,32.02,32.04,349100.0,32.07,32.09,32.02,32.04,349100.0
2012-03-27 09:35:00,32.05,32.05,31.98,32.03,131500.0,32.05,32.05,31.98,32.03,131500.0
2012-03-27 09:40:00,32.03,32.13,32.01,32.09,251600.0,32.03,32.13,32.01,32.09,251600.0
2012-03-27 09:45:00,32.1,32.15,32.09,32.1,318500.0,32.1,32.15,32.09,32.1,318500.0
2012-03-27 09:50:00,32.09,32.14,32.08,32.12,225200.0,32.09,32.14,32.08,32.12,225200.0
2012-03-27 09:55:00,32.12,32.18,32.11,32.14,186600.0,32.12,32.18,32.11,32.14,186600.0
2012-03-27 10:00:00,32.14,32.15,32.05,32.08,310000.0,32.14,32.15,32.05,32.08,310000.0
2012-03-27 10:05:00,32.08,32.1,32.05,32.08,231800.0,32.08,32.1,32.05,32.08,231800.0
2012-03-27 10:10:00,32.09,32.13,32.07,32.11,152000.0,32.09,32.13,32.07,32.11,152000.0
2012-03-27 10:15:00,32.11,32.12,32.08,32.1,132100.0,32.11,32.12,32.08,32.1,132100.0
2012-03-27 10:20:00,32.11,32.11,32.03,32.04,110100.0,32.11,32.11,32.03,32.04,110100.0
2012-03-27 10:25:00,32.04,32.04,32.0,32.03,261700.0,32.04,32.04,32.0,32.03,261700.0
2012-03-27 10:30:00,32.03,32.09,32.02,32.04,169200.0,32.03,32.09,32.02,32.04,169200.0
2012-03-27 10:35:00,32.05,32.09,32.01,32.02,216400.0,32.05,32.09,32.01,32.02,216400.0
2012-03-27 10:40:00,32.02,32.03,31.91,31.94,379300.0,32.02,32.03,31.91,31.94,379300.0
2012-03-27 10:45:00,31.95,31.96,31.9,31.92,179800.0,31.95,31.96,31.9,31.92,179800.0
2012-03-27 10:50:00,31.91,31.91,31.78,31.84,487600.0,31.91,31.91,31.78,31.84,487600.0
2012-03-27 10:55:00,31.84,31.84,31.79,31.79,274500.0,31.84,31.84,31.79,31.79,274500.0
2012-03-27 11:00:00,31.8,31.84,31.73,31.84,614800.0,31.8,31.84,31.73,31.84,614800.0
2012-03-27 11:05:00,31.84,31.84,31.69,31.75,455000.0,31.84,31.84,31.69,31.75,455000.0
2012-03-27 11:10:00,31.75,31.79,31.71,31.77,203900.0,31.75,31.79,31.71,31.77,203900.0
2012-03-27 11:15:00,31.77,31.79,31.74,31.77,164000.0,31.77,31.79,31.74,31.77,164000.0
2012-03-27 11:20:00,31.77,31.8,31.76,31.78,69500.0,31.77,31.8,31.76,31.78,69500.0
2012-03-27 11:25:00,31.78,31.81,31.74,31.79,114700.0,31.78,31.81,31.74,31.79,114700.0
2012-03-27 11:30:00,31.78,31.85,31.77,31.85,134000.0,31.78,31.85,31.77,31.85,134000.0
2012-03-27 11:35:00,31.85,31.86,31.79,31.82,95000.0,31.85,31.86,31.79,31.82,95000.0
2012-03-27 11:40:00,31.82,31.84,31.75,31.75,146500.0,31.82,31.84,31.75,31.75,146500.0
2012-03-27 11:45:00,31.76,31.78,31.74,31.77,56700.0,31.76,31.78,31.74,31.77,56700.0
2012-03-27 11:50:00,31.77,31.86,31.77,31.86,66300.0,31.77,31.86,31.77,31.86,66300.0
2012-03-27 11:55:00,31.86,31.89,31.85,31.87,50500.0,31.86,31.89,31.85,31.87,50500.0
2012-03-27 12:00:00,31.87,31.89,31.85,31.85,73200.0,31.87,31.89,31.85,31.85,73200.0
2012-03-27 12:05:00,31.85,31.86,31.8,31.81,51900.0,31.85,31.86,31.8,31.81,51900.0
2012-03-27 12:10:00,31.81,31.82,31.79,31.82,68900.0,31.81,31.82,31.79,31.82,68900.0
2012-03-27 12:15:00,31.82,31.85,31.81,31.83,106100.0,31.82,31.85,31.81,31.83,106100.0
2012-03-27 12:20:00,31.84,31.84,31.8,31.8,45500.0,31.84,31.84,31.8,31.8,45500.0
2012-03-27 12:25:00,31.8,31.8,31.75,31.76,55800.0,31.8,31.8,31.75,31.76,55800.0
2012-03-27 12:30:00,31.75,31.79,31.75,31.76,45600.0,31.75,31.79,31.75,31.76,45600.0
2012-03-27 12:35:00,31.76,31.82,31.74,31.82,164300.0,31.76,31.82,31.74,31.82,164300.0
2012-03-27 12:40:00,31.8,31.81,31.76,31.76,155600.0,31.8,31.81,31.76,31.76,155600.0
2012-03-27 12:45:00,31.76,31.78,31.75,31.76,36800.0,31.76,31.78,31.75,31.76,36800.0
2012-03-27 12:50:00,31.76,31.79,31.75,31.79,83000.0,31.76,31.79,31.75,31.79,83000.0
2012-03-27 12:55:00,31.78,31.8,31.76,31.8,31400.0,31.78,31.8,31.76,31.8,31400.0
2012-03-27 13:00:00,31.8,31.84,31.78,31.8,81900.0,31.8,31.84,31.78,31.8,81900.0
2012-03-27 13:05:00,31.8,31.82,31.79,31.81,44500.0,31.8,31.82,31.79,31.81,44500.0
2012-03-27 13:10:00,31.81,31.82,31.79,31.81,86100.0,31.81,31.82,31.79,31.81,86100.0
2012-03-27 13:15:00,31.8,31.8,31.74,31.74,95200.0,31.8,31.8,31.74,31.74,95200.0
2012-03-27 13:20:00,31.75,31.79,31.66,31.7,382300.0,31.75,31.79,31.66,31.7,382300.0
2012-03-27 13:25:00,31.7,31.76,31.69,31.75,66700.0,31.7,31.76,31.69,31.75,66700.0
2012-03-27 13:30:00,31.75,31.76,31.74,31.74,17600.0,31.75,31.76,31.74,31.74,17600.0
2012-03-27 13:35:00,31.74,31.76,31.72,31.76,38500.0,31.74,31.76,31.72,31.76,38500.0
2012-03-27 13:40:00,31.75,31.76,31.74,31.75,35700.0,31.75,31.76,31.74,31.75,35700.0
2012-03-27 13:45:00,31.75,31.75,31.72,31.72,33800.0,31.75,31.75,31.72,31.72,33800.0
2012-03-27 13:50:00,31.73,31.75,31.72,31.73,15100.0,31.73,31.75,31.72,31.73,15100.0
2012-03-27 13:55:00,31.73,31.76,31.73,31.76,26900.0,31.73,31.76,31.73,31.76,26900.0
2012-03-27 14:00:00,31.76,31.76,31.74,31.76,44500.0,31.76,31.76,31.74,31.76,44500.0
2012-03-27 14:05:00,31.75,31.76,31.73,31.74,26300.0,31.75,31.76,31.73,31.74,26300.0
2012-03-27 14:10:00,31.74,31.75,31.73,31.74,47800.0,31.74,31.75,31.73,31.74,47800.0
2012-03-27 14:15:00,31.73,31.74,31.73,31.74,12100.0,31.73,31.74,31.73,31.74,12100.0
2012-03-27 14:20:00,31.74,31.77,31.73,31.76,41600.0,31.74,31.77,31.73,31.76,41600.0
2012-03-27 14:25:00,31.76,31.76,31.74,31.76,57000.0,31.76,31.76,31.74,31.76,57000.0
2012-03-27 14:30:00,31.76,31.77,31.74,31.75,42200.0,31.76,31.77,31.74,31.75,42200.0
2012-03-27 14:35:00,31.75,31.75,31.69,31.72,77400.0,31.75,31.75,31.69,31.72,77400.0
2012-03-27 14:40:00,31.71,31.75,31.7,31.71,42000.0,31.71,31.75,31.7,31.71,42000.0
2012-03-27 14:45:00,31.72,31.72,31.71,31.72,28600.0,31.72,31.72,31.71,31.72,28600.0
2012-03-27 14:50:00,31.72,31.73,31.7,31.71,62500.0,31.72,31.73,31.7,31.71,62500.0
2012-03-27 14:55:00,31.72,31.72,31.7,31.72,64300.0,31.72,31.72,31.7,31.72,64300.0
2012-03-27 15:00:00,31.71,31.72,31.71,31.71,28000.0,31.71,31.72,31.71,31.71,28000.0
2012-03-27 15:05:00,31.72,31.73,31.71,31.72,122800.0,31.72,31.73,31.71,31.72,122800.0
2012-03-27 15:10:00,31.73,31.73,31.71,31.72,39100.0,31.73,31.73,31.71,31.72,39100.0
2012-03-27 15:15:00,31.72,31.72,31.65,31.67,129600.0,31.72,31.72,31.65,31.67,129600.0
2012-03-27 15:20:00,31.67,31.67,31.58,31.59,393100.0,31.67,31.67,31.58,31.59,393100.0
2012-03-27 15:25:00,31.59,31.62,31.55,31.59,221800.0,31.59,31.62,31.55,31.59,221800.0
2012-03-27 15:30:00,31.58,31.64,31.58,31.63,268900.0,31.58,31.64,31.58,31.63,268900.0
2012-03-27 15:35:00,31.63,31.63,31.61,31.63,117800.0,31.63,31.63,31.61,31.63,117800.0
2012-03-27 15:40:00,31.62,31.63,31.61,31.63,138300.0,31.62,31.63,31.61,31.63,138300.0
2012-03-27 15:45:00,31.62,31.64,31.6,31.64,199300.0,31.62,31.64,31.6,31.64,199300.0
2012-03-27 15:50:00,31.63,31.63,31.61,31.62,147000.0,31.63,31.63,31.61,31.62,147000.0
2012-03-27 15:55:00,31.63,31.63,31.58,31.58,402300.0,31.63,31.63,31.58,31.58,402300.0
2012-03-28 09:30:00,31.5,31.53,31.46,31.5,301100.0,31.5,31.53,31.46,31.5,301100.0
2012-03-28 09:35:00,31.5,31.55,31.47,31.54,106500.0,31.5,31.55,31.47,31.54,106500.0
2012-03-28 09:40:00,31.54,31.55,31.42,31.45,182100.0,31.54,31.55,31.42,31.45,182100.0
2012-03-28 09:45:00,31.46,31.52,31.45,31.46,133500.0,31.46,31.52,31.45,31.46,133500.0
2012-03-28 09:50:00,31.45,31.49,31.43,31.48,102700.0,31.45,31.49,31.43,31.48,102700.0
2012-03-28 09:55:00,31.49,31.54,31.47,31.54,89900.0,31.49,31.54,31.47,31.54,89900.0
2012-03-28 10:00:00,31.54,31.57,31.53,31.54,125500.0,31.54,31.57,31.53,31.54,125500.0
2012-03-28 10:05:00,31.54,31.54,31.49,31.5,838800.0,31.54,31.54,31.49,31.5,838800.0
2012-03-28 10:10:00,31.49,31.49,31.44,31.48,124200.0,31.49,31.49,31.44,31.48,124200.0
2012-03-28 10:15:00,31.47,31.47,31.33,31.4,719100.0,31.47,31.47,31.33,31.4,719100.0
2012-03-28 10:20:00,31.41,31.45,31.39,31.42,197200.0,31.41,31.45,31.39,31.42,197200.0
2012-03-28 10:25:00,31.43,31.44,31.38,31.42,279000.0,31.43,31.44,31.38,31.42,279000.0
2012-03-28 10:30:00,31.42,31.42,31.27,31.3,489000.0,31.42,31.42,31.27,31.3,489000.0
2012-03-28 10:35:00,31.3,31.35,31.25,31.33,423500.0,31.3,31.35,31.25,31.33,423500.0
2012-03-28 10:40:00,31.33,31.35,31.28,31.32,175200.0,31.33,31.35,31.28,31.32,175200.0
2012-03-28 10:45:00,31.31,31.31,31.23,31.26,307500.0,31.31,31.31,31.23,31.26,307500.0
2012-03-28 10:50:00,31.26,31.28,31.22,31.27,199800.0,31.26,31.28,31.22,31.27,199800.0
2012-03-28 10:55:00,31.28,31.37,31.26,31.35,98400.0,31.28,31.37,31.26,31.35,98400.0
2012-03-28 11:00:00,31.35,31.4,31.35,31.35,140700.0,31.35,31.4,31.35,31.35,140700.0
2012-03-28 11:05:00,31.36,31.37,31.31,31.33,229800.0,31.36,31.37,31.31,31.33,229800.0
2012-03-28 11:10:00,31.34,31.35,31.32,31.34,131800.0,31.34,31.35,31.32,31.34,131800.0
2012-03-28 11:15:00,31.34,31.38,31.34,31.35,103800.0,31.34,31.38,31.34,31.35,103800.0
2012-03-28 11:20:00,31.36,31.37,31.31,31.32,37700.0,31.36,31.37,31.31,31.32,37700.0
2012-03-28 11:25:00,31.33,31.33,31.29,31.3,126200.0,31.33,31.33,31.29,31.3,126200.0
2012-03-28 11:30:00,31.3,31.34,31.3,31.32,190300.0,31.3,31.34,31.3,31.32,190300.0
2012-03-28 11:35:00,31.32,31.32,31.26,31.28,141500.0,31.32,31.32,31.26,31.28,141500.0
2012-03-28 11:40:00,31.29,31.33,31.29,31.32,130400.0,31.29,31.33,31.29,31.32,130400.0
2012-03-28 11:45:00,31.31,31.36,31.29,31.34,192000.0,31.31,31.36,31.29,31.34,192000.0
2012-03-28 11:50:00,31.35,31.37,31.27,31.29,174600.0,31.35,31.37,31.27,31.29,174600.0
2012-03-28 11:55:00,31.28,31.29,31.16,31.25,364500.0,31.28,31.29,31.16,31.25,364500.0
2012-03-28 12:00:00,31.25,31.27,31.2,31.23,104600.0,31.25,31.27,31.2,31.23,104600.0
2012-03-28 12:05:00,31.23,31.23,31.18,31.18,163400.0,31.23,31.23,31.18,31.18,163400.0
2012-03-28 12:10:00,31.18,31.2,31.03,31.09,922500.0,31.18,31.2,31.03,31.09,922500.0
2012-03-28 12:15:00,31.09,31.18,31.09,31.17,425400.0,31.09,31.18,31.09,31.17,425400.0
2012-03-28 12:20:00,31.17,31.21,31.13,31.13,195600.0,31.17,31.21,31.13,31.13,195600.0
2012-03-28 12:25:00,31.13,31.15,31.06,31.15,447500.0,31.13,31.15,31.06,31.15,447500.0
2012-03-28 12:30:00,31.14,31.23,31.14,31.23,255300.0,31.14,31.23,31.14,31.23,255300.0
2012-03-28 12:35:00,31.23,31.24,31.14,31.17,134700.0,31.23,31.24,31.14,31.17,134700.0
2012-03-28 12:40:00,31.17,31.25,31.17,31.22,238300.0,31.17,31.25,31.17,31.22,238300.0
2012-03-28 12:45:00,31.22,31.26,31.22,31.24,106400.0,31.22,31.26,31.22,31.24,106400.0
2012-03-28 12:50:00,31.23,31.23,31.17,31.18,129400.0,31.23,31.23,31.17,31.18,129400.0
2012-03-28 12:55:00,31.18,31.19,31.16,31.18,58800.0,31.18,31.19,31.16,31.18,58800.0
2012-03-28 13:00:00,31.17,31.18,31.12,31.15,138600.0,31.17,31.18,31.12,31.15,138600.0
2012-03-28 13:05:00,31.14,31.14,30.95,31.04,1057400.0,31.14,31.14,30.95,31.04,1057400.0
2012-03-28 13:10:00,31.04,31.06,30.98,31.03,249200.0,31.04,31.06,30.98,31.03,249200.0
2012-03-28 13:15:00,31.03,31.05,31.0,31.03,80200.0,31.03,31.05,31.0,31.03,80200.0
2012-03-28 13:20:00,31.02,31.02,30.86,30.95,618400.0,31.02,31.02,30.86,30.95,618400.0
2012-03-28 13:25:00,30.95,31.0,30.9,30.94,980300.0,30.95,31.0,30.9,30.94,980300.0
2012-03-28 13:30:00,30.95,30.98,30.94,30.98,195800.0,30.95,30.98,30.94,30.98,195800.0
2012-03-28 13:35:00,30.98,31.02,30.98,31.01,195200.0,30.98,31.02,30.98,31.01,195200.0
2012-03-28 13:40:00,31.0,31.02,30.97,30.98,92100.0,31.0,31.02,30.97,30.98,92100.0
2012-03-28 13:45:00,30.99,30.99,30.96,30.96,78500.0,30.99,30.99,30.96,30.96,78500.0
2012-03-28 13:50:00,30.96,31.02,30.96,31.01,69600.0,30.96,31.02,30.96,31.01,69600.0
2012-03-28 13:55:00,31.01,31.03,31.0,31.02,70300.0,31.01,31.03,31.0,31.02,70300.0
2012-03-28 14:00:00,31.02,31.02,30.96,30.98,180900.0,31.02,31.02,30.96,30.98,180900.0
2012-03-28 14:05:00,30.99,30.99,30.91,30.96,156500.0,30.99,30.99,30.91,30.96,156500.0
2012-03-28 14:10:00,30.97,30.98,30.94,30.95,133400.0,30.97,30.98,30.94,30.95,133400.0
2012-03-28 14:15:00,30.95,31.02,30.93,30.99,132900.0,30.95,31.02,30.93,30.99,132900.0
2012-03-28 14:20:00,30.99,31.01,30.98,31.0,33000.0,30.99,31.01,30.98,31.0,33000.0
2012-03-28 14:25:00,31.0,31.03,30.99,31.03,65200.0,31.0,31.03,30.99,31.03,65200.0
2012-03-28 14:30:00,31.03,31.08,31.01,31.06,129100.0,31.03,31.08,31.01,31.06,129100.0
2012-03-28 14:35:00,31.06,31.1,31.05,31.07,136500.0,31.06,31.1,31.05,31.07,136500.0
2012-03-28 14:40:00,31.07,31.09,31.05,31.09,52600.0,31.07,31.09,31.05,31.09,52600.0
2012-03-28 14:45:00,31.08,31.09,31.06,31.06,148800.0,31.08,31.09,31.06,31.06,148800.0
2012-03-28 14:50:00,31.07,31.07,31.04,31.05,109700.0,31.07,31.07,31.04,31.05,109700.0
2012-03-28 14:55:00,31.04,31.09,31.03,31.09,84000.0,31.04,31.09,31.03,31.09,84000.0
2012-03-28 15:00:00,31.09,31.12,31.07,31.07,362200.0,31.09,31.12,31.07,31.07,362200.0
2012-03-28 15:05:00,31.06,31.07,31.05,31.06,81900.0,31.06,31.07,31.05,31.06,81900.0
2012-03-28 15:10:00,31.06,31.12,31.06,31.1,198100.0,31.06,31.12,31.06,31.1,198100.0
2012-03-28 15:15:00,31.1,31.12,31.08,31.1,147900.0,31.1,31.12,31.08,31.1,147900.0
2012-03-28 15:20:00,31.11,31.11,31.06,31.09,212900.0,31.11,31.11,31.06,31.09,212900.0
2012-03-28 15:25:00,31.09,31.09,31.05,31.08,164500.0,31.09,31.09,31.05,31.08,164500.0
2012-03-28 15:30:00,31.09,31.09,31.08,31.08,176900.0,31.09,31.09,31.08,31.08,176900.0
2012-03-28 15:35:00,31.08,31.09,31.05,31.09,159700.0,31.08,31.09,31.05,31.09,159700.0
2012-03-28 15:40:00,31.09,31.11,31.08,31.11,228100.0,31.09,31.11,31.08,31.11,228100.0
2012-03-28 15:45:00,31.11,31.12,31.09,31.12,147100.0,31.11,31.12,31.09,31.12,147100.0
2012-03-28 15:50:00,31.12,31.14,31.11,31.14,275400.0,31.12,31.14,31.11,31.14,275400.0
2012-03-28 15:55:00,31.14,31.16,31.14,31.15,380800.0,31.14,31.16,31.14,31.15,380800.0
2012-03-29 09:30:00,31.0,31.15,31.0,31.14,250800.0,31.0,31.15,31.0,31.14,250800.0
2012-03-29 09:35:00,31.14,31.17,31.01,31.01,200400.0,31.14,31.17,31.01,31.01,200400.0
2012-03-29 09:40:00,31.01,31.05,30.99,31.0,197900.0,31.01,31.05,30.99,31.0,197900.0
2012-03-29 09:45:00,31.0,31.1,30.99,31.06,112200.0,31.0,31.1,30.99,31.06,112200.0
2012-03-29 09:50:00,31.07,31.07,31.02,31.06,172500.0,31.07,31.07,31.02,31.06,172500.0
2012-03-29 09:55:00,31.06,31.08,31.0,31.07,215300.0,31.06,31.08,31.0,31.07,215300.0
2012-03-29 10:00:00,31.06,31.08,31.01,31.05,272700.0,31.06,31.08,31.01,31.05,272700.0
2012-03-29 10:05:00,31.05,31.05,31.0,31.0,608300.0,31.05,31.05,31.0,31.0,608300.0
2012-03-29 10:10:00,30.99,31.01,30.94,30.99,158900.0,30.99,31.01,30.94,30.99,158900.0
2012-03-29 10:15:00,30.99,31.05,30.99,31.03,214300.0,30.99,31.05,30.99,31.03,214300.0
2012-03-29 10:20:00,31.03,31.06,31.02,31.05,197600.0,31.03,31.06,31.02,31.05,197600.0
2012-03-29 10:25:00,31.03,31.04,30.95,30.98,99800.0,31.03,31.04,30.95,30.98,99800.0
2012-03-29 10:30:00,30.98,31.0,30.77,30.82,1601000.0,30.98,31.0,30.77,30.82,1601000.0
2012-03-29 10:35:00,30.81,30.86,30.72,30.84,1064600.0,30.81,30.86,30.72,30.84,1064600.0
2012-03-29 10:40:00,30.84,30.86,30.82,30.85,451100.0,30.84,30.86,30.82,30.85,451100.0
2012-03-29 10:45:00,30.84,30.88,30.81,30.86,283300.0,30.84,30.88,30.81,30.86,283300.0
2012-03-29 10:50:00,30.86,30.86,30.76,30.81,284500.0,30.86,30.86,30.76,30.81,284500.0
2012-03-29 10:55:00,30.8,30.89,30.8,30.88,319900.0,30.8,30.89,30.8,30.88,319900.0
2012-03-29 11:00:00,30.87,30.92,30.84,30.91,316900.0,30.87,30.92,30.84,30.91,316900.0
2012-03-29 11:05:00,30.91,30.92,30.86,30.9,108100.0,30.91,30.92,30.86,30.9,108100.0
2012-03-29 11:10:00,30.91,30.91,30.84,30.88,134900.0,30.91,30.91,30.84,30.88,134900.0
2012-03-29 11:15:00,30.88,30.9,30.83,30.83,87100.0,30.88,30.9,30.83,30.83,87100.0
2012-03-29 11:20:00,30.83,30.86,30.74,30.79,175200.0,30.83,30.86,30.74,30.79,175200.0
2012-03-29 11:25:00,30.79,30.86,30.79,30.8,230800.0,30.79,30.86,30.79,30.8,230800.0
2012-03-29 11:30:00,30.8,30.83,30.75,30.78,232200.0,30.8,30.83,30.75,30.78,232200.0
2012-03-29 11:35:00,30.79,30.82,30.77,30.81,215000.0,30.79,30.82,30.77,30.81,215000.0
2012-03-29 11:40:00,30.81,30.83,30.79,30.79,80300.0,30.81,30.83,30.79,30.79,80300.0
2012-03-29 11:45:00,30.79,30.84,30.78,30.84,232900.0,30.79,30.84,30.78,30.84,232900.0
2012-03-29 11:50:00,30.83,30.87,30.81,30.87,57200.0,30.83,30.87,30.81,30.87,57200.0
2012-03-29 11:55:00,30.87,30.91,30.87,30.9,139900.0,30.87,30.91,30.87,30.9,139900.0
2012-03-29 12:00:00,30.9,30.93,30.87,30.92,107000.0,30.9,30.93,30.87,30.92,107000.0
2012-03-29 12:05:00,30.93,30.96,30.89,30.91,453300.0,30.93,30.96,30.89,30.91,453300.0
2012-03-29 12:10:00,30.91,30.92,30.87,30.88,110500.0,30.91,30.92,30.87,30.88,110500.0
2012-03-29 12:15:00,30.88,30.91,30.88,30.9,128600.0,30.88,30.91,30.88,30.9,128600.0
2012-03-29 12:20:00,30.9,30.92,30.88,30.89,190800.0,30.9,30.92,30.88,30.89,190800.0
2012-03-29 12:25:00,30.89,31.0,30.89,30.94,208800.0,30.89,31.0,30.89,30.94,208800.0
2012-03-29 12:30:00,30.94,30.96,30.92,30.95,94300.0,30.94,30.96,30.92,30.95,94300.0
2012-03-29 12:35:00,30.96,31.03,30.93,31.0,138400.0,30.96,31.03,30.93,31.0,138400.0
2012-03-29 12:40:00,31.01,31.07,31.0,31.04,163100.0,31.01,31.07,31.0,31.04,163100.0
2012-03-29 12:45:00,31.04,31.05,31.01,31.01,127500.0,31.04,31.05,31.01,31.01,127500.0
2012-03-29 12:50:00,31.02,31.07,30.98,31.06,305600.0,31.02,31.07,30.98,31.06,305600.0
2012-03-29 12:55:00,31.06,31.1,31.06,31.07,81200.0,31.06,31.1,31.06,31.07,81200.0
2012-03-29 13:00:00,31.07,31.08,31.03,31.08,50500.0,31.07,31.08,31.03,31.08,50500.0
2012-03-29 13:05:00,31.08,31.09,31.05,31.07,83100.0,31.08,31.09,31.05,31.07,83100.0
2012-03-29 13:10:00,31.07,31.07,31.04,31.07,54400.0,31.07,31.07,31.04,31.07,54400.0
2012-03-29 13:15:00,31.06,31.09,31.06,31.09,34900.0,31.06,31.09,31.06,31.09,34900.0
2012-03-29 13:20:00,31.1,31.15,31.06,31.07,248500.0,31.1,31.15,31.06,31.07,248500.0
2012-03-29 13:25:00,31.07,31.09,31.03,31.06,91700.0,31.07,31.09,31.03,31.06,91700.0
2012-03-29 13:30:00,31.07,31.11,31.07,31.09,120100.0,31.07,31.11,31.07,31.09,120100.0
2012-03-29 13:35:00,31.09,31.15,31.09,31.13,110600.0,31.09,31.15,31.09,31.13,110600.0
2012-03-29 13:40:00,31.12,31.13,31.08,31.09,43900.0,31.12,31.13,31.08,31.09,43900.0
2012-03-29 13:45:00,31.09,31.11,31.08,31.09,56900.0,31.09,31.11,31.08,31.09,56900.0
2012-03-29 13:50:00,31.09,31.13,31.08,31.09,79400.0,31.09,31.13,31.08,31.09,79400.0
2012-03-29 13:55:00,31.1,31.12,31.08,31.08,82700.0,31.1,31.12,31.08,31.08,82700.0
2012-03-29 14:00:00,31.09,31.14,31.09,31.11,122700.0,31.09,31.14,31.09,31.11,122700.0
2012-03-29 14:05:00,31.1,31.11,31.08,31.1,32000.0,31.1,31.11,31.08,31.1,32000.0
2012-03-29 14:10:00,31.11,31.14,31.09,31.11,67000.0,31.11,31.14,31.09,31.11,67000.0
2012-03-29 14:15:00,31.1,31.12,31.08,31.1,31400.0,31.1,31.12,31.08,31.1,31400.0
2012-03-29 14:20:00,31.11,31.13,31.1,31.11,42400.0,31.11,31.13,31.1,31.11,42400.0
2012-03-29 14:25:00,31.11,31.15,31.11,31.14,50700.0,31.11,31.15,31.11,31.14,50700.0
2012-03-29 14:30:00,31.14,31.15,31.12,31.13,41600.0,31.14,31.15,31.12,31.13,41600.0
2012-03-29 14:35:00,31.13,31.15,31.12,31.14,53100.0,31.13,31.15,31.12,31.14,53100.0
2012-03-29 14:40:00,31.13,31.16,31.13,31.16,79400.0,31.13,31.16,31.13,31.16,79400.0
2012-03-29 14:45:00,31.15,31.16,31.15,31.15,39900.0,31.15,31.16,31.15,31.15,39900.0
2012-03-29 14:50:00,31.15,31.17,31.15,31.15,65400.0,31.15,31.17,31.15,31.15,65400.0
2012-03-29 14:55:00,31.16,31.17,31.14,31.15,85700.0,31.16,31.17,31.14,31.15,85700.0
2012-03-29 15:00:00,31.16,31.16,31.13,31.14,59100.0,31.16,31.16,31.13,31.14,59100.0
2012-03-29 15:05:00,31.14,31.16,31.12,31.15,60700.0,31.14,31.16,31.12,31.15,60700.0
2012-03-29 15:10:00,31.16,31.2,31.15,31.2,91700.0,31.16,31.2,31.15,31.2,91700.0
2012-03-29 15:15:00,31.2,31.32,31.19,31.31,758400.0,31.2,31.32,31.19,31.31,758400.0
2012-03-29 15:20:00,31.31,31.31,31.28,31.3,111300.0,31.31,31.31,31.28,31.3,111300.0
2012-03-29 15:25:00,31.29,31.3,31.27,31.28,61900.0,31.29,31.3,31.27,31.28,61900.0
2012-03-29 15:30:00,31.29,31.31,31.27,31.3,63100.0,31.29,31.31,31.27,31.3,63100.0
2012-03-29 15:35:00,31.3,31.32,31.3,31.3,122000.0,31.3,31.32,31.3,31.3,122000.0
2012-03-29 15:40:00,31.3,31.36,31.3,31.34,116300.0,31.3,31.36,31.3,31.34,116300.0
2012-03-29 15:45:00,31.34,31.36,31.33,31.35,161800.0,31.34,31.36,31.33,31.35,161800.0
2012-03-29 15:50:00,31.34,31.35,31.33,31.35,121400.0,31.34,31.35,31.33,31.35,121400.0
2012-03-29 15:55:00,31.35,31.35,31.34,31.35,359800.0,31.35,31.35,31.34,31.35,359800.0
2012-03-30 09:30:00,31.58,31.62,31.57,31.6,298200.0,31.58,31.62,31.57,31.6,298200.0
2012-03-30 09:35:00,31.59,31.7,31.58,31.69,233800.0,31.59,31.7,31.58,31.69,233800.0
2012-03-30 09:40:00,31.69,31.7,31.59,31.62,221500.0,31.69,31.7,31.59,31.62,221500.0
2012-03-30 09:45:00,31.62,31.62,31.5,31.53,291300.0,31.62,31.62,31.5,31.53,291300.0
2012-03-30 09:50:00,31.53,31.53,31.42,31.47,226100.0,31.53,31.53,31.42,31.47,226100.0
2012-03-30 09:55:00,31.47,31.49,31.42,31.43,106800.0,31.47,31.49,31.42,31.43,106800.0
2012-03-30 10:00:00,31.43,31.48,31.37,31.46,226900.0,31.43,31.48,31.37,31.46,226900.0
2012-03-30 10:05:00,31.46,31.46,31.41,31.43,93900.0,31.46,31.46,31.41,31.43,93900.0
2012-03-30 10:10:00,31.43,31.49,31.42,31.49,119500.0,31.43,31.49,31.42,31.49,119500.0
2012-03-30 10:15:00,31.49,31.5,31.41,31.45,118500.0,31.49,31.5,31.41,31.45,118500.0
2012-03-30 10:20:00,31.45,31.45,31.4,31.42,79800.0,31.45,31.45,31.4,31.42,79800.0
2012-03-30 10:25:00,31.42,31.44,31.4,31.42,103800.0,31.42,31.44,31.4,31.42,103800.0
2012-03-30 10:30:00,31.43,31.44,31.37,31.39,155400.0,31.43,31.44,31.37,31.39,155400.0
2012-03-30 10:35:00,31.39,31.42,31.37,31.37,148400.0,31.39,31.42,31.37,31.37,148400.0
2012-03-30 10:40:00,31.38,31.41,31.35,31.41,102100.0,31.38,31.41,31.35,31.41,102100.0
2012-03-30 10:45:00,31.41,31.45,31.4,31.44,82000.0,31.41,31.45,31.4,31.44,82000.0
2012-03-30 10:50:00,31.43,31.45,31.4,31.43,84600.0,31.43,31.45,31.4,31.43,84600.0
2012-03-30 10:55:00,31.42,31.42,31.32,31.38,100500.0,31.42,31.42,31.32,31.38,100500.0
2012-03-30 11:00:00,31.39,31.45,31.37,31.44,83900.0,31.39,31.45,31.37,31.44,83900.0
2012-03-30 11:05:00,31.45,31.45,31.41,31.41,49200.0,31.45,31.45,31.41,31.41,49200.0
2012-03-30 11:10:00,31.41,31.45,31.4,31.44,72400.0,31.41,31.45,31.4,31.44,72400.0
2012-03-30 11:15:00,31.45,31.46,31.44,31.44,48600.0,31.45,31.46,31.44,31.44,48600.0
2012-03-30 11:20:00,31.44,31.45,31.43,31.44,40600.0,31.44,31.45,31.43,31.44,40600.0
2012-03-30 11:25:00,31.44,31.45,31.4,31.4,62000.0,31.44,31.45,31.4,31.4,62000.0
2012-03-30 11:30:00,31.4,31.4,31.34,31.36,54300.0,31.4,31.4,31.34,31.36,54300.0
2012-03-30 11:35:00,31.36,31.38,31.35,31.36,78700.0,31.36,31.38,31.35,31.36,78700.0
2012-03-30 11:40:00,31.37,31.37,31.32,31.35,63800.0,31.37,31.37,31.32,31.35,63800.0
2012-03-30 11:45:00,31.34,31.37,31.34,31.35,69800.0,31.34,31.37,31.34,31.35,69800.0
2012-03-30 11:50:00,31.35,31.39,31.34,31.38,80000.0,31.35,31.39,31.34,31.38,80000.0
2012-03-30 11:55:00,31.39,31.39,31.33,31.33,49800.0,31.39,31.39,31.33,31.33,49800.0
2012-03-30 12:00:00,31.34,31.35,31.32,31.33,63000.0,31.34,31.35,31.32,31.33,63000.0
2012-03-30 12:05:00,31.33,31.36,31.32,31.35,37800.0,31.33,31.36,31.32,31.35,37800.0
2012-03-30 12:10:00,31.35,31.35,31.33,31.35,48800.0,31.35,31.35,31.33,31.35,48800.0
2012-03-30 12:15:00,31.35,31.39,31.33,31.36,63200.0,31.35,31.39,31.33,31.36,63200.0
2012-03-30 12:20:00,31.36,31.39,31.36,31.37,30400.0,31.36,31.39,31.36,31.37,30400.0
2012-03-30 12:25:00,31.38,31.44,31.37,31.42,38800.0,31.38,31.44,31.37,31.42,38800.0
2012-03-30 12:30:00,31.43,31.48,31.42,31.47,173100.0,31.43,31.48,31.42,31.47,173100.0
2012-03-30 12:35:00,31.48,31.48,31.43,31.44,103700.0,31.48,31.48,31.43,31.44,103700.0
2012-03-30 12:40:00,31.44,31.49,31.44,31.49,111500.0,31.44,31.49,31.44,31.49,111500.0
2012-03-30 12:45:00,31.48,31.53,31.48,31.52,111700.0,31.48,31.53,31.48,31.52,111700.0
2012-03-30 12:50:00,31.52,31.55,31.5,31.52,78200.0,31.52,31.55,31.5,31.52,78200.0
2012-03-30 12:55:00,31.53,31.54,31.48,31.48,77800.0,31.53,31.54,31.48,31.48,77800.0
2012-03-30 13:00:00,31.49,31.51,31.47,31.5,61400.0,31.49,31.51,31.47,31.5,61400.0
2012-03-30 13:05:00,31.5,31.52,31.48,31.49,27700.0,31.5,31.52,31.48,31.49,27700.0
2012-03-30 13:10:00,31.49,31.49,31.46,31.46,42400.0,31.49,31.49,31.46,31.46,42400.0
2012-03-30 13:15:00,31.46,31.48,31.45,31.47,45400.0,31.46,31.48,31.45,31.47,45400.0
2012-03-30 13:20:00,31.46,31.57,31.45,31.56,128300.0,31.46,31.57,31.45,31.56,128300.0
2012-03-30 13:25:00,31.56,31.57,31.5,31.51,188600.0,31.56,31.57,31.5,31.51,188600.0
2012-03-30 13:30:00,31.51,31.56,31.5,31.55,97700.0,31.51,31.56,31.5,31.55,97700.0
2012-03-30 13:35:00,31.55,31.57,31.55,31.55,45400.0,31.55,31.57,31.55,31.55,45400.0
2012-03-30 13:40:00,31.55,31.56,31.53,31.55,83100.0,31.55,31.56,31.53,31.55,83100.0
2012-03-30 13:45:00,31.55,31.55,31.53,31.53,56400.0,31.55,31.55,31.53,31.53,56400.0
2012-03-30 13:50:00,31.53,31.54,31.51,31.53,34400.0,31.53,31.54,31.51,31.53,34400.0
2012-03-30 13:55:00,31.52,31.54,31.51,31.52,30400.0,31.52,31.54,31.51,31.52,30400.0
2012-03-30 14:00:00,31.51,31.52,31.5,31.51,32400.0,31.51,31.52,31.5,31.51,32400.0
2012-03-30 14:05:00,31.51,31.53,31.51,31.51,40500.0,31.51,31.53,31.51,31.51,40500.0
2012-03-30 14:10:00,31.51,31.52,31.49,31.51,25100.0,31.51,31.52,31.49,31.51,25100.0
2012-03-30 14:15:00,31.51,31.51,31.49,31.49,24900.0,31.51,31.51,31.49,31.49,24900.0
2012-03-30 14:20:00,31.49,31.5,31.45,31.46,58400.0,31.49,31.5,31.45,31.46,58400.0
2012-03-30 14:25:00,31.45,31.46,31.38,31.4,347600.0,31.45,31.46,31.38,31.4,347600.0
2012-03-30 14:30:00,31.4,31.4,31.38,31.4,25400.0,31.4,31.4,31.38,31.4,25400.0
2012-03-30 14:35:00,31.39,31.44,31.37,31.42,194100.0,31.39,31.44,31.37,31.42,194100.0
2012-03-30 14:40:00,31.42,31.45,31.41,31.44,52900.0,31.42,31.45,31.41,31.44,52900.0
2012-03-30 14:45:00,31.44,31.45,31.44,31.45,13100.0,31.44,31.45,31.44,31.45,13100.0
2012-03-30 14:50:00,31.45,31.45,31.41,31.42,47800.0,31.45,31.45,31.41,31.42,47800.0
2012-03-30 14:55:00,31.41,31.44,31.41,31.42,53700.0,31.41,31.44,31.41,31.42,53700.0
2012-03-30 15:00:00,31.43,31.45,31.42,31.44,35700.0,31.43,31.45,31.42,31.44,35700.0
2012-03-30 15:05:00,31.44,31.45,31.43,31.44,13100.0,31.44,31.45,31.43,31.44,13100.0
2012-03-30 15:10:00,31.43,31.44,31.4,31.42,71200.0,31.43,31.44,31.4,31.42,71200.0
2012-03-30 15:15:00,31.42,31.44,31.41,31.44,26100.0,31.42,31.44,31.41,31.44,26100.0
2012-03-30 15:20:00,31.44,31.44,31.42,31.42,47600.0,31.44,31.44,31.42,31.42,47600.0
2012-03-30 15:25:00,31.43,31.43,31.42,31.43,19900.0,31.43,31.43,31.42,31.43,19900.0
2012-03-30 15:30:00,31.43,31.47,31.42,31.46,65900.0,31.43,31.47,31.42,31.46,65900.0
2012-03-30 15:35:00,31.46,31.47,31.44,31.45,57800.0,31.46,31.47,31.44,31.45,57800.0
2012-03-30 15:40:00,31.45,31.46,31.44,31.45,45200.0,31.45,31.46,31.44,31.45,45200.0
2012-03-30 15:45:00,31.45,31.46,31.43,31.44,86800.0,31.45,31.46,31.43,31.44,86800.0
2012-03-30 15:50:00,31.44,31.45,31.43,31.44,224800.0,31.44,31.45,31.43,31.44,224800.0
2012-03-30 15:55:00,31.45,31.45,31.37,31.37,336400.0,31.45,31.45,31.37,31.37,336400.0
2012-04-02 09:30:00,31.53,31.57,31.47,31.5,255600.0,31.53,31.57,31.47,31.5,255600.0
2012-04-02 09:35:00,31.5,31.57,31.48,31.56,155300.0,31.5,31.57,31.48,31.56,155300.0
2012-04-02 09:40:00,31.57,31.75,31.57,31.7,489400.0,31.57,31.75,31.57,31.7,489400.0
2012-04-02 09:45:00,31.71,31.77,31.69,31.7,326600.0,31.71,31.77,31.69,31.7,326600.0
2012-04-02 09:50:00,31.71,31.76,31.69,31.7,188100.0,31.71,31.76,31.69,31.7,188100.0
2012-04-02 09:55:00,31.7,31.73,31.7,31.72,142800.0,31.7,31.73,31.7,31.72,142800.0
2012-04-02 10:00:00,31.73,31.86,31.69,31.83,506400.0,31.73,31.86,31.69,31.83,506400.0
2012-04-02 10:05:00,31.84,31.86,31.82,31.84,491000.0,31.84,31.86,31.82,31.84,491000.0
2012-04-02 10:10:00,31.83,32.0,31.83,31.97,533300.0,31.83,32.0,31.83,31.97,533300.0
2012-04-02 10:15:00,31.96,32.1,31.96,32.05,557400.0,31.96,32.1,31.96,32.05,557400.0
2012-04-02 10:20:00,32.05,32.06,31.98,32.01,155600.0,32.05,32.06,31.98,32.01,155600.0
2012-04-02 10:25:00,32.02,32.13,32.02,32.09,391600.0,32.02,32.13,32.02,32.09,391600.0
2012-04-02 10:30:00,32.09,32.12,32.03,32.04,273800.0,32.09,32.12,32.03,32.04,273800.0
2012-04-02 10:35:00,32.05,32.1,32.04,32.05,299900.0,32.05,32.1,32.04,32.05,299900.0
2012-04-02 10:40:00,32.06,32.12,32.05,32.07,129200.0,32.06,32.12,32.05,32.07,129200.0
2012-04-02 10:45:00,32.06,32.16,32.06,32.16,192500.0,32.06,32.16,32.06,32.16,192500.0
2012-04-02 10:50:00,32.16,32.22,32.15,32.17,310600.0,32.16,32.22,32.15,32.17,310600.0
2012-04-02 10:55:00,32.17,32.23,32.14,32.2,542300.0,32.17,32.23,32.14,32.2,542300.0
2012-04-02 11:00:00,32.19,32.27,32.18,32.22,493600.0,32.19,32.27,32.18,32.22,493600.0
2012-04-02 11:05:00,32.21,32.26,32.18,32.25,240400.0,32.21,32.26,32.18,32.25,240400.0
2012-04-02 11:10:00,32.24,32.28,32.22,32.22,332400.0,32.24,32.28,32.22,32.22,332400.0
2012-04-02 11:15:00,32.22,32.26,32.17,32.2,141100.0,32.22,32.26,32.17,32.2,141100.0
2012-04-02 11:20:00,32.2,32.23,32.16,32.16,244200.0,32.2,32.23,32.16,32.16,244200.0
2012-04-02 11:25:00,32.17,32.19,32.13,32.17,83700.0,32.17,32.19,32.13,32.17,83700.0
2012-04-02 11:30:00,32.17,32.2,32.14,32.18,84500.0,32.17,32.2,32.14,32.18,84500.0
2012-04-02 11:35:00,32.19,32.21,32.15,32.17,70900.0,32.19,32.21,32.15,32.17,70900.0
2012-04-02 11:40:00,32.16,32.19,32.14,32.16,150300.0,32.16,32.19,32.14,32.16,150300.0
2012-04-02 11:45:00,32.17,32.26,32.17,32.25,578600.0,32.17,32.26,32.17,32.25,578600.0
2012-04-02 11:50:00,32.24,32.25,32.22,32.22,112900.0,32.24,32.25,32.22,32.22,112900.0
2012-04-02 11:55:00,32.21,32.29,32.21,32.23,209100.0,32.21,32.29,32.21,32.23,209100.0
2012-04-02 12:00:00,32.23,32.26,32.22,32.23,78600.0,32.23,32.26,32.22,32.23,78600.0
2012-04-02 12:05:00,32.22,32.25,32.22,32.25,81600.0,32.22,32.25,32.22,32.25,81600.0
2012-04-02 12:10:00,32.24,32.25,32.18,32.2,99800.0,32.24,32.25,32.18,32.2,99800.0
2012-04-02 12:15:00,32.2,32.22,32.19,32.22,92900.0,32.2,32.22,32.19,32.22,92900.0
2012-04-02 12:20:00,32.21,32.21,32.19,32.2,46600.0,32.21,32.21,32.19,32.2,46600.0
2012-04-02 12:25:00,32.2,32.22,32.18,32.2,252800.0,32.2,32.22,32.18,32.2,252800.0
2012-04-02 12:30:00,32.19,32.21,32.15,32.16,211900.0,32.19,32.21,32.15,32.16,211900.0
2012-04-02 12:35:00,32.17,32.19,32.16,32.18,69600.0,32.17,32.19,32.16,32.18,69600.0
2012-04-02 12:40:00,32.17,32.19,32.17,32.18,53000.0,32.17,32.19,32.17,32.18,53000.0
2012-04-02 12:45:00,32.18,32.19,32.17,32.19,24600.0,32.18,32.19,32.17,32.19,24600.0
2012-04-02 12:50:00,32.18,32.19,32.16,32.17,86200.0,32.18,32.19,32.16,32.17,86200.0
2012-04-02 12:55:00,32.17,32.2,32.16,32.19,66900.0,32.17,32.2,32.16,32.19,66900.0
2012-04-02 13:00:00,32.18,32.21,32.18,32.2,71600.0,32.18,32.21,32.18,32.2,71600.0
2012-04-02 13:05:00,32.2,32.25,32.2,32.25,112100.0,32.2,32.25,32.2,32.25,112100.0
2012-04-02 13:10:00,32.25,32.26,32.2,32.22,48400.0,32.25,32.26,32.2,32.22,48400.0
2012-04-02 13:15:00,32.21,32.25,32.19,32.24,124700.0,32.21,32.25,32.19,32.24,124700.0
2012-04-02 13:20:00,32.24,32.24,32.13,32.15,359400.0,32.24,32.24,32.13,32.15,359400.0
2012-04-02 13:25:00,32.15,32.19,32.13,32.19,113400.0,32.15,32.19,32.13,32.19,113400.0
2012-04-02 13:30:00,32.19,32.2,32.17,32.17,41000.0,32.19,32.2,32.17,32.17,41000.0
2012-04-02 13:35:00,32.18,32.22,32.18,32.2,74100.0,32.18,32.22,32.18,32.2,74100.0
2012-04-02 13:40:00,32.2,32.22,32.2,32.2,33000.0,32.2,32.22,32.2,32.2,33000.0
2012-04-02 13:45:00,32.21,32.21,32.18,32.19,41500.0,32.21,32.21,32.18,32.19,41500.0
2012-04-02 13:50:00,32.19,32.21,32.19,32.2,22000.0,32.19,32.21,32.19,32.2,22000.0
2012-04-02 13:55:00,32.21,32.22,32.18,32.18,78700.0,32.21,32.22,32.18,32.18,78700.0
2012-04-02 14:00:00,32.17,32.19,32.1,32.11,199300.0,32.17,32.19,32.1,32.11,199300.0
2012-04-02 14:05:00,32.11,32.12,31.98,32.08,917700.0,32.11,32.12,31.98,32.08,917700.0
2012-04-02 14:10:00,32.07,32.1,32.05,32.07,210000.0,32.07,32.1,32.05,32.07,210000.0
2012-04-02 14:15:00,32.07,32.09,32.06,32.08,115900.0,32.07,32.09,32.06,32.08,115900.0
2012-04-02 14:20:00,32.07,32.1,32.06,32.09,61200.0,32.07,32.1,32.06,32.09,61200.0
2012-04-02 14:25:00,32.08,32.12,32.08,32.09,249000.0,32.08,32.12,32.08,32.09,249000.0
2012-04-02 14:30:00,32.09,32.15,32.09,32.14,122900.0,32.09,32.15,32.09,32.14,122900.0
2012-04-02 14:35:00,32.15,32.16,32.12,32.12,101500.0,32.15,32.16,32.12,32.12,101500.0
2012-04-02 14:40:00,32.12,32.15,32.12,32.13,219400.0,32.12,32.15,32.12,32.13,219400.0
2012-04-02 14:45:00,32.14,32.16,32.13,32.16,57400.0,32.14,32.16,32.13,32.16,57400.0
2012-04-02 14:50:00,32.16,32.16,32.12,32.14,83000.0,32.16,32.16,32.12,32.14,83000.0
2012-04-02 14:55:00,32.14,32.14,32.11,32.12,126800.0,32.14,32.14,32.11,32.12,126800.0
2012-04-02 15:00:00,32.13,32.14,32.12,32.14,46900.0,32.13,32.14,32.12,32.14,46900.0
2012-04-02 15:05:00,32.13,32.14,32.12,32.13,55400.0,32.13,32.14,32.12,32.13,55400.0
2012-04-02 15:10:00,32.13,32.14,32.13,32.13,88500.0,32.13,32.14,32.13,32.13,88500.0
2012-04-02 15:15:00,32.14,32.14,32.13,32.14,75200.0,32.14,32.14,32.13,32.14,75200.0
2012-04-02 15:20:00,32.14,32.14,32.13,32.14,72600.0,32.14,32.14,32.13,32.14,72600.0
2012-04-02 15:25:00,32.13,32.14,32.1,32.11,128000.0,32.13,32.14,32.1,32.11,128000.0
2012-04-02 15:30:00,32.1,32.11,32.08,32.09,222100.0,32.1,32.11,32.08,32.09,222100.0
2012-04-02 15:35:00,32.09,32.1,32.06,32.06,82500.0,32.09,32.1,32.06,32.06,82500.0
2012-04-02 15:40:00,32.06,32.1,32.06,32.09,104300.0,32.06,32.1,32.06,32.09,104300.0
2012-04-02 15:45:00,32.09,32.1,32.04,32.04,331000.0,32.09,32.1,32.04,32.04,331000.0
2012-04-02 15:50:00,32.04,32.05,32.03,32.05,144600.0,32.04,32.05,32.03,32.05,144600.0
2012-04-02 15:55:00,32.04,32.06,32.04,32.04,402000.0,32.04,32.06,32.04,32.04,402000.0
2012-04-03 09:30:00,32.04,32.05,31.95,31.95,302700.0,32.04,32.05,31.95,31.95,302700.0
2012-04-03 09:35:00,31.96,31.98,31.91,31.93,213400.0,31.96,31.98,31.91,31.93,213400.0
2012-04-03 09:40:00,31.92,31.94,31.9,31.91,131900.0,31.92,31.94,31.9,31.91,131900.0
2012-04-03 09:45:00,31.92,31.92,31.88,31.91,138700.0,31.92,31.92,31.88,31.91,138700.0
2012-04-03 09:50:00,31.91,31.93,31.9,31.91,118400.0,31.91,31.93,31.9,31.91,118400.0
2012-04-03 09:55:00,31.9,31.97,31.89,31.96,98800.0,31.9,31.97,31.89,31.96,98800.0
2012-04-03 10:00:00,31.96,32.01,31.91,32.01,155700.0,31.96,32.01,31.91,32.01,155700.0
2012-04-03 10:05:00,32.01,32.05,32.0,32.04,257300.0,32.01,32.05,32.0,32.04,257300.0
2012-04-03 10:10:00,32.04,32.04,31.94,31.97,257100.0,32.04,32.04,31.94,31.97,257100.0
2012-04-03 10:15:00,31.97,31.99,31.86,31.88,253500.0,31.97,31.99,31.86,31.88,253500.0
2012-04-03 10:20:00,31.88,31.93,31.78,31.92,401400.0,31.88,31.93,31.78,31.92,401400.0
2012-04-03 10:25:00,31.91,31.92,31.87,31.92,117800.0,31.91,31.92,31.87,31.92,117800.0
2012-04-03 10:30:00,31.92,31.96,31.89,31.9,146100.0,31.92,31.96,31.89,31.9,146100.0
2012-04-03 10:35:00,31.91,31.97,31.9,31.94,108400.0,31.91,31.97,31.9,31.94,108400.0
2012-04-03 10:40:00,31.93,32.02,31.92,32.02,147600.0,31.93,32.02,31.92,32.02,147600.0
2012-04-03 10:45:00,32.03,32.09,32.01,32.05,227100.0,32.03,32.09,32.01,32.05,227100.0
2012-04-03 10:50:00,32.06,32.13,32.04,32.1,225400.0,32.06,32.13,32.04,32.1,225400.0
2012-04-03 10:55:00,32.09,32.1,32.04,32.09,233500.0,32.09,32.1,32.04,32.09,233500.0
2012-04-03 11:00:00,32.08,32.09,32.04,32.07,72400.0,32.08,32.09,32.04,32.07,72400.0
2012-04-03 11:05:00,32.07,32.11,32.01,32.02,79700.0,32.07,32.11,32.01,32.02,79700.0
2012-04-03 11:10:00,32.02,32.08,32.01,32.04,107500.0,32.02,32.08,32.01,32.04,107500.0
2012-04-03 11:15:00,32.05,32.06,32.0,32.05,94900.0,32.05,32.06,32.0,32.05,94900.0
2012-04-03 11:20:00,32.05,32.07,32.02,32.05,106800.0,32.05,32.07,32.02,32.05,106800.0
2012-04-03 11:25:00,32.06,32.07,32.03,32.05,34800.0,32.06,32.07,32.03,32.05,34800.0
2012-04-03 11:30:00,32.04,32.06,31.99,32.02,120600.0,32.04,32.06,31.99,32.02,120600.0
2012-04-03 11:35:00,32.03,32.1,32.03,32.06,127100.0,32.03,32.1,32.03,32.06,127100.0
2012-04-03 11:40:00,32.06,32.14,32.06,32.12,140300.0,32.06,32.14,32.06,32.12,140300.0
2012-04-03 11:45:00,32.12,32.12,32.09,32.09,47200.0,32.12,32.12,32.09,32.09,47200.0
2012-04-03 11:50:00,32.1,32.12,32.09,32.11,70200.0,32.1,32.12,32.09,32.11,70200.0
2012-04-03 11:55:00,32.11,32.22,32.1,32.2,351500.0,32.11,32.22,32.1,32.2,351500.0
2012-04-03 12:00:00,32.2,32.23,32.16,32.17,314100.0,32.2,32.23,32.16,32.17,314100.0
2012-04-03 12:05:00,32.17,32.18,32.09,32.12,194900.0,32.17,32.18,32.09,32.12,194900.0
2012-04-03 12:10:00,32.11,32.12,32.06,32.08,195800.0,32.11,32.12,32.06,32.08,195800.0
2012-04-03 12:15:00,32.08,32.11,32.04,32.07,136700.0,32.08,32.11,32.04,32.07,136700.0
2012-04-03 12:20:00,32.07,32.12,32.06,32.12,216600.0,32.07,32.12,32.06,32.12,216600.0
2012-04-03 12:25:00,32.12,32.16,32.11,32.15,120800.0,32.12,32.16,32.11,32.15,120800.0
2012-04-03 12:30:00,32.16,32.2,32.13,32.2,85000.0,32.16,32.2,32.13,32.2,85000.0
2012-04-03 12:35:00,32.18,32.25,32.18,32.21,240100.0,32.18,32.25,32.18,32.21,240100.0
2012-04-03 12:40:00,32.2,32.26,32.2,32.25,133400.0,32.2,32.26,32.2,32.25,133400.0
2012-04-03 12:45:00,32.25,32.26,32.22,32.22,53700.0,32.25,32.26,32.22,32.22,53700.0
2012-04-03 12:50:00,32.22,32.26,32.22,32.22,29900.0,32.22,32.26,32.22,32.22,29900.0
2012-04-03 12:55:00,32.23,32.23,32.19,32.23,98100.0,32.23,32.23,32.19,32.23,98100.0
2012-04-03 13:00:00,32.22,32.22,32.15,32.17,116900.0,32.22,32.22,32.15,32.17,116900.0
2012-04-03 13:05:00,32.17,32.17,32.13,32.15,58300.0,32.17,32.17,32.13,32.15,58300.0
2012-04-03 13:10:00,32.14,32.15,32.11,32.14,75100.0,32.14,32.15,32.11,32.14,75100.0
2012-04-03 13:15:00,32.14,32.24,32.14,32.23,80300.0,32.14,32.24,32.14,32.23,80300.0
2012-04-03 13:20:00,32.24,32.34,32.24,32.3,392700.0,32.24,32.34,32.24,32.3,392700.0
2012-04-03 13:25:00,32.3,32.3,32.21,32.23,188900.0,32.3,32.3,32.21,32.23,188900.0
2012-04-03 13:30:00,32.23,32.25,32.22,32.25,83800.0,32.23,32.25,32.22,32.25,83800.0
2012-04-03 13:35:00,32.24,32.26,32.23,32.24,41100.0,32.24,32.26,32.23,32.24,41100.0
2012-04-03 13:40:00,32.23,32.24,32.21,32.22,59000.0,32.23,32.24,32.21,32.22,59000.0
2012-04-03 13:45:00,32.22,32.24,32.2,32.23,42700.0,32.22,32.24,32.2,32.23,42700.0
2012-04-03 13:50:00,32.23,32.26,32.23,32.25,54400.0,32.23,32.26,32.23,32.25,54400.0
2012-04-03 13:55:00,32.25,32.26,32.2,32.21,230300.0,32.25,32.26,32.2,32.21,230300.0
2012-04-03 14:00:00,32.22,32.22,31.87,31.91,2497700.0,32.22,32.22,31.87,31.91,2497700.0
2012-04-03 14:05:00,31.91,31.91,31.71,31.79,2271400.0,31.91,31.91,31.71,31.79,2271400.0
2012-04-03 14:10:00,31.8,31.85,31.66,31.72,1479800.0,31.8,31.85,31.66,31.72,1479800.0
2012-04-03 14:15:00,31.72,31.74,31.6,31.74,1050200.0,31.72,31.74,31.6,31.74,1050200.0
2012-04-03 14:20:00,31.75,31.78,31.64,31.77,633300.0,31.75,31.78,31.64,31.77,633300.0
2012-04-03 14:25:00,31.77,31.79,31.63,31.64,655900.0,31.77,31.79,31.63,31.64,655900.0
2012-04-03 14:30:00,31.64,31.72,31.6,31.65,1120500.0,31.64,31.72,31.6,31.65,1120500.0
2012-04-03 14:35:00,31.65,31.67,31.58,31.64,943500.0,31.65,31.67,31.58,31.64,943500.0
2012-04-03 14:40:00,31.64,31.71,31.62,31.69,510000.0,31.64,31.71,31.62,31.69,510000.0
2012-04-03 14:45:00,31.69,31.7,31.57,31.65,403200.0,31.69,31.7,31.57,31.65,403200.0
2012-04-03 14:50:00,31.65,31.71,31.63,31.65,399500.0,31.65,31.71,31.63,31.65,399500.0
2012-04-03 14:55:00,31.65,31.67,31.54,31.57,451400.0,31.65,31.67,31.54,31.57,451400.0
2012-04-03 15:00:00,31.57,31.66,31.56,31.66,312600.0,31.57,31.66,31.56,31.66,312600.0
2012-04-03 15:05:00,31.65,31.69,31.6,31.61,233800.0,31.65,31.69,31.6,31.61,233800.0
2012-04-03 15:10:00,31.61,31.68,31.6,31.67,213300.0,31.61,31.68,31.6,31.67,213300.0
2012-04-03 15:15:00,31.67,31.71,31.66,31.68,159500.0,31.67,31.71,31.66,31.68,159500.0
2012-04-03 15:20:00,31.68,31.7,31.65,31.68,111400.0,31.68,31.7,31.65,31.68,111400.0
2012-04-03 15:25:00,31.68,31.68,31.59,31.62,231200.0,31.68,31.68,31.59,31.62,231200.0
2012-04-03 15:30:00,31.61,31.68,31.61,31.66,184900.0,31.61,31.68,31.61,31.66,184900.0
2012-04-03 15:35:00,31.65,31.67,31.62,31.63,117500.0,31.65,31.67,31.62,31.63,117500.0
2012-04-03 15:40:00,31.63,31.65,31.62,31.64,96500.0,31.63,31.65,31.62,31.64,96500.0
2012-04-03 15:45:00,31.64,31.69,31.64,31.65,357800.0,31.64,31.69,31.64,31.65,357800.0
2012-04-03 15:50:00,31.66,31.67,31.63,31.64,346300.0,31.66,31.67,31.63,31.64,346300.0
2012-04-03 15:55:00,31.64,31.67,31.62,31.63,507400.0,31.64,31.67,31.62,31.63,507400.0
2012-04-04 09:30:00,30.63,30.65,30.48,30.6,1290300.0,30.63,30.65,30.48,30.6,1290300.0
2012-04-04 09:35:00,30.6,30.75,30.56,30.72,561700.0,30.6,30.75,30.56,30.72,561700.0
2012-04-04 09:40:00,30.71,30.78,30.69,30.76,434200.0,30.71,30.78,30.69,30.76,434200.0
2012-04-04 09:45:00,30.75,30.77,30.68,30.7,475600.0,30.75,30.77,30.68,30.7,475600.0
2012-04-04 09:50:00,30.7,30.71,30.65,30.68,447700.0,30.7,30.71,30.65,30.68,447700.0
2012-04-04 09:55:00,30.68,30.7,30.66,30.68,441800.0,30.68,30.7,30.66,30.68,441800.0
2012-04-04 10:00:00,30.68,30.68,30.61,30.66,385000.0,30.68,30.68,30.61,30.66,385000.0
2012-04-04 10:05:00,30.65,30.66,30.59,30.62,314200.0,30.65,30.66,30.59,30.62,314200.0
2012-04-04 10:10:00,30.62,30.62,30.55,30.62,370200.0,30.62,30.62,30.55,30.62,370200.0
2012-04-04 10:15:00,30.61,30.68,30.55,30.66,473600.0,30.61,30.68,30.55,30.66,473600.0
2012-04-04 10:20:00,30.66,30.72,30.65,30.67,271500.0,30.66,30.72,30.65,30.67,271500.0
2012-04-04 10:25:00,30.67,30.67,30.56,30.61,924700.0,30.67,30.67,30.56,30.61,924700.0
2012-04-04 10:30:00,30.6,30.6,30.51,30.53,616000.0,30.6,30.6,30.51,30.53,616000.0
2012-04-04 10:35:00,30.54,30.65,30.5,30.64,411700.0,30.54,30.65,30.5,30.64,411700.0
2012-04-04 10:40:00,30.64,30.65,30.54,30.59,282500.0,30.64,30.65,30.54,30.59,282500.0
2012-04-04 10:45:00,30.59,30.59,30.47,30.5,569600.0,30.59,30.59,30.47,30.5,569600.0
2012-04-04 10:50:00,30.51,30.51,30.36,30.41,737800.0,30.51,30.51,30.36,30.41,737800.0
2012-04-04 10:55:00,30.42,30.45,30.37,30.38,567400.0,30.42,30.45,30.37,30.38,567400.0
2012-04-04 11:00:00,30.38,30.44,30.37,30.39,509600.0,30.38,30.44,30.37,30.39,509600.0
2012-04-04 11:05:00,30.38,30.5,30.37,30.5,229800.0,30.38,30.5,30.37,30.5,229800.0
2012-04-04 11:10:00,30.49,30.5,30.42,30.44,194700.0,30.49,30.5,30.42,30.44,194700.0
2012-04-04 11:15:00,30.45,30.49,30.44,30.46,332800.0,30.45,30.49,30.44,30.46,332800.0
2012-04-04 11:20:00,30.46,30.5,30.45,30.49,193000.0,30.46,30.5,30.45,30.49,193000.0
2012-04-04 11:25:00,30.49,30.5,30.37,30.4,405600.0,30.49,30.5,30.37,30.4,405600.0
2012-04-04 11:30:00,30.41,30.51,30.39,30.5,265700.0,30.41,30.51,30.39,30.5,265700.0
2012-04-04 11:35:00,30.51,30.59,30.5,30.58,172400.0,30.51,30.59,30.5,30.58,172400.0
2012-04-04 11:40:00,30.57,30.59,30.56,30.56,132600.0,30.57,30.59,30.56,30.56,132600.0
2012-04-04 11:45:00,30.57,30.57,30.54,30.56,102700.0,30.57,30.57,30.54,30.56,102700.0
2012-04-04 11:50:00,30.55,30.57,30.53,30.57,105000.0,30.55,30.57,30.53,30.57,105000.0
2012-04-04 11:55:00,30.57,30.57,30.5,30.51,185500.0,30.57,30.57,30.5,30.51,185500.0
2012-04-04 12:00:00,30.51,30.54,30.46,30.46,112600.0,30.51,30.54,30.46,30.46,112600.0
2012-04-04 12:05:00,30.46,30.52,30.45,30.5,197800.0,30.46,30.52,30.45,30.5,197800.0
2012-04-04 12:10:00,30.49,30.5,30.46,30.47,219900.0,30.49,30.5,30.46,30.47,219900.0
2012-04-04 12:15:00,30.47,30.58,30.47,30.56,268100.0,30.47,30.58,30.47,30.56,268100.0
2012-04-04 12:20:00,30.57,30.57,30.52,30.53,94000.0,30.57,30.57,30.52,30.53,94000.0
2012-04-04 12:25:00,30.52,30.53,30.49,30.49,342700.0,30.52,30.53,30.49,30.49,342700.0
2012-04-04 12:30:00,30.49,30.51,30.44,30.51,249900.0,30.49,30.51,30.44,30.51,249900.0
2012-04-04 12:35:00,30.51,30.52,30.49,30.51,262000.0,30.51,30.52,30.49,30.51,262000.0
2012-04-04 12:40:00,30.51,30.52,30.49,30.5,181100.0,30.51,30.52,30.49,30.5,181100.0
2012-04-04 12:45:00,30.5,30.51,30.43,30.44,94900.0,30.5,30.51,30.43,30.44,94900.0
2012-04-04 12:50:00,30.45,30.47,30.42,30.44,111400.0,30.45,30.47,30.42,30.44,111400.0
2012-04-04 12:55:00,30.44,30.44,30.38,30.4,221500.0,30.44,30.44,30.38,30.4,221500.0
2012-04-04 13:00:00,30.4,30.44,30.4,30.4,156600.0,30.4,30.44,30.4,30.4,156600.0
2012-04-04 13:05:00,30.4,30.42,30.31,30.34,560000.0,30.4,30.42,30.31,30.34,560000.0
2012-04-04 13:10:00,30.34,30.35,30.28,30.28,284300.0,30.34,30.35,30.28,30.28,284300.0
2012-04-04 13:15:00,30.28,30.32,30.14,30.16,1007100.0,30.28,30.32,30.14,30.16,1007100.0
2012-04-04 13:20:00,30.16,30.19,30.12,30.15,650000.0,30.16,30.19,30.12,30.15,650000.0
2012-04-04 13:25:00,30.15,30.19,30.11,30.15,449200.0,30.15,30.19,30.11,30.15,449200.0
2012-04-04 13:30:00,30.15,30.25,30.14,30.23,428200.0,30.15,30.25,30.14,30.23,428200.0
2012-04-04 13:35:00,30.23,30.25,30.19,30.22,198100.0,30.23,30.25,30.19,30.22,198100.0
2012-04-04 13:40:00,30.22,30.32,30.22,30.31,418500.0,30.22,30.32,30.22,30.31,418500.0
2012-04-04 13:45:00,30.3,30.33,30.3,30.32,117800.0,30.3,30.33,30.3,30.32,117800.0
2012-04-04 13:50:00,30.32,30.37,30.3,30.3,175300.0,30.32,30.37,30.3,30.3,175300.0
2012-04-04 13:55:00,30.31,30.36,30.29,30.36,157000.0,30.31,30.36,30.29,30.36,157000.0
2012-04-04 14:00:00,30.36,30.37,30.32,30.33,233900.0,30.36,30.37,30.32,30.33,233900.0
2012-04-04 14:05:00,30.34,30.37,30.27,30.27,231000.0,30.34,30.37,30.27,30.27,231000.0
2012-04-04 14:10:00,30.26,30.32,30.25,30.32,122800.0,30.26,30.32,30.25,30.32,122800.0
2012-04-04 14:15:00,30.32,30.36,30.31,30.32,114700.0,30.32,30.36,30.31,30.32,114700.0
2012-04-04 14:20:00,30.32,30.33,30.29,30.29,82700.0,30.32,30.33,30.29,30.29,82700.0
2012-04-04 14:25:00,30.3,30.32,30.27,30.31,130100.0,30.3,30.32,30.27,30.31,130100.0
2012-04-04 14:30:00,30.31,30.34,30.29,30.34,157000.0,30.31,30.34,30.29,30.34,157000.0
2012-04-04 14:35:00,30.34,30.36,30.31,30.36,152100.0,30.34,30.36,30.31,30.36,152100.0
2012-04-04 14:40:00,30.36,30.4,30.35,30.38,143500.0,30.36,30.4,30.35,30.38,143500.0
2012-04-04 14:45:00,30.38,30.39,30.34,30.34,107000.0,30.38,30.39,30.34,30.34,107000.0
2012-04-04 14:50:00,30.35,30.36,30.34,30.35,109800.0,30.35,30.36,30.34,30.35,109800.0
2012-04-04 14:55:00,30.35,30.37,30.34,30.34,105300.0,30.35,30.37,30.34,30.34,105300.0
2012-04-04 15:00:00,30.34,30.36,30.34,30.36,69300.0,30.34,30.36,30.34,30.36,69300.0
2012-04-04 15:05:00,30.35,30.38,30.35,30.38,58500.0,30.35,30.38,30.35,30.38,58500.0
2012-04-04 15:10:00,30.38,30.4,30.36,30.37,140400.0,30.38,30.4,30.36,30.37,140400.0
2012-04-04 15:15:00,30.37,30.38,30.34,30.35,91200.0,30.37,30.38,30.34,30.35,91200.0
2012-04-04 15:20:00,30.36,30.36,30.35,30.35,77600.0,30.36,30.36,30.35,30.35,77600.0
2012-04-04 15:25:00,30.36,30.37,30.35,30.36,97500.0,30.36,30.37,30.35,30.36,97500.0
2012-04-04 15:30:00,30.37,30.37,30.35,30.35,108000.0,30.37,30.37,30.35,30.35,108000.0
2012-04-04 15:35:00,30.36,30.37,30.32,30.33,168800.0,30.36,30.37,30.32,30.33,168800.0
2012-04-04 15:40:00,30.34,30.34,30.31,30.34,153700.0,30.34,30.34,30.31,30.34,153700.0
2012-04-04 15:45:00,30.34,30.36,30.34,30.36,195800.0,30.34,30.36,30.34,30.36,195800.0
2012-04-04 15:50:00,30.36,30.37,30.33,30.34,561300.0,30.36,30.37,30.33,30.34,561300.0
2012-04-04 15:55:00,30.34,30.35,30.32,30.33,1311500.0,30.34,30.35,30.32,30.33,1311500.0
2012-04-05 09:30:00,30.57,30.65,30.56,30.62,272800.0,30.57,30.65,30.56,30.62,272800.0
2012-04-05 09:35:00,30.62,30.62,30.53,30.57,225700.0,30.62,30.62,30.53,30.57,225700.0
2012-04-05 09:40:00,30.57,30.64,30.55,30.63,183300.0,30.57,30.64,30.55,30.63,183300.0
2012-04-05 09:45:00,30.63,30.71,30.63,30.69,292900.0,30.63,30.71,30.63,30.69,292900.0
2012-04-05 09:50:00,30.69,30.82,30.69,30.77,398500.0,30.69,30.82,30.69,30.77,398500.0
2012-04-05 09:55:00,30.77,30.8,30.75,30.76,199100.0,30.77,30.8,30.75,30.76,199100.0
2012-04-05 10:00:00,30.76,30.84,30.75,30.75,184200.0,30.76,30.84,30.75,30.75,184200.0
2012-04-05 10:05:00,30.77,30.81,30.72,30.76,273000.0,30.77,30.81,30.72,30.76,273000.0
2012-04-05 10:10:00,30.77,30.79,30.69,30.7,147800.0,30.77,30.79,30.69,30.7,147800.0
2012-04-05 10:15:00,30.7,30.72,30.65,30.69,138500.0,30.7,30.72,30.65,30.69,138500.0
2012-04-05 10:20:00,30.68,30.72,30.65,30.65,92300.0,30.68,30.72,30.65,30.65,92300.0
2012-04-05 10:25:00,30.65,30.76,30.63,30.73,248500.0,30.65,30.76,30.63,30.73,248500.0
2012-04-05 10:30:00,30.73,30.76,30.66,30.68,271400.0,30.73,30.76,30.66,30.68,271400.0
2012-04-05 10:35:00,30.68,30.75,30.65,30.74,143600.0,30.68,30.75,30.65,30.74,143600.0
2012-04-05 10:40:00,30.74,30.87,30.73,30.85,420600.0,30.74,30.87,30.73,30.85,420600.0
2012-04-05 10:45:00,30.86,30.89,30.83,30.86,281100.0,30.86,30.89,30.83,30.86,281100.0
2012-04-05 10:50:00,30.87,30.87,30.78,30.81,160500.0,30.87,30.87,30.78,30.81,160500.0
2012-04-05 10:55:00,30.81,30.82,30.78,30.81,145300.0,30.81,30.82,30.78,30.81,145300.0
2012-04-05 11:00:00,30.81,30.82,30.8,30.8,134400.0,30.81,30.82,30.8,30.8,134400.0
2012-04-05 11:05:00,30.81,30.85,30.79,30.83,209900.0,30.81,30.85,30.79,30.83,209900.0
2012-04-05 11:10:00,30.83,30.89,30.83,30.88,136300.0,30.83,30.89,30.83,30.88,136300.0
2012-04-05 11:15:00,30.88,30.88,30.82,30.83,151800.0,30.88,30.88,30.82,30.83,151800.0
2012-04-05 11:20:00,30.84,30.85,30.78,30.78,230000.0,30.84,30.85,30.78,30.78,230000.0
2012-04-05 11:25:00,30.78,30.8,30.73,30.78,249400.0,30.78,30.8,30.73,30.78,249400.0
2012-04-05 11:30:00,30.77,30.81,30.75,30.75,142000.0,30.77,30.81,30.75,30.75,142000.0
2012-04-05 11:35:00,30.76,30.76,30.72,30.74,83800.0,30.76,30.76,30.72,30.74,83800.0
2012-04-05 11:40:00,30.75,30.75,30.71,30.71,132000.0,30.75,30.75,30.71,30.71,132000.0
2012-04-05 11:45:00,30.71,30.74,30.68,30.68,169200.0,30.71,30.74,30.68,30.68,169200.0
2012-04-05 11:50:00,30.69,30.7,30.68,30.69,78900.0,30.69,30.7,30.68,30.69,78900.0
2012-04-05 11:55:00,30.69,30.71,30.67,30.71,56100.0,30.69,30.71,30.67,30.71,56100.0
2012-04-05 12:00:00,30.71,30.76,30.71,30.73,91900.0,30.71,30.76,30.71,30.73,91900.0
2012-04-05 12:05:00,30.73,30.73,30.7,30.71,88000.0,30.73,30.73,30.7,30.71,88000.0
2012-04-05 12:10:00,30.72,30.77,30.71,30.77,91400.0,30.72,30.77,30.71,30.77,91400.0
2012-04-05 12:15:00,30.77,30.79,30.75,30.75,137100.0,30.77,30.79,30.75,30.75,137100.0
2012-04-05 12:20:00,30.76,30.79,30.74,30.79,45700.0,30.76,30.79,30.74,30.79,45700.0
2012-04-05 12:25:00,30.79,30.81,30.77,30.79,222100.0,30.79,30.81,30.77,30.79,222100.0
2012-04-05 12:30:00,30.79,30.8,30.75,30.78,115900.0,30.79,30.8,30.75,30.78,115900.0
2012-04-05 12:35:00,30.78,30.79,30.7,30.7,118900.0,30.78,30.79,30.7,30.7,118900.0
2012-04-05 12:40:00,30.7,30.73,30.69,30.73,77600.0,30.7,30.73,30.69,30.73,77600.0
2012-04-05 12:45:00,30.73,30.78,30.72,30.78,166400.0,30.73,30.78,30.72,30.78,166400.0
2012-04-05 12:50:00,30.79,30.83,30.76,30.78,175100.0,30.79,30.83,30.76,30.78,175100.0
2012-04-05 12:55:00,30.78,30.83,30.77,30.83,123400.0,30.78,30.83,30.77,30.83,123400.0
2012-04-05 13:00:00,30.83,30.89,30.82,30.87,149600.0,30.83,30.89,30.82,30.87,149600.0
2012-04-05 13:05:00,30.87,30.87,30.83,30.86,56700.0,30.87,30.87,30.83,30.86,56700.0
2012-04-05 13:10:00,30.85,30.87,30.81,30.87,139100.0,30.85,30.87,30.81,30.87,139100.0
2012-04-05 13:15:00,30.87,30.9,30.85,30.86,129400.0,30.87,30.9,30.85,30.86,129400.0
2012-04-05 13:20:00,30.86,30.87,30.82,30.83,80500.0,30.86,30.87,30.82,30.83,80500.0
2012-04-05 13:25:00,30.83,30.85,30.8,30.81,114500.0,30.83,30.85,30.8,30.81,114500.0
2012-04-05 13:30:00,30.81,30.84,30.79,30.84,86400.0,30.81,30.84,30.79,30.84,86400.0
2012-04-05 13:35:00,30.84,30.85,30.83,30.84,31000.0,30.84,30.85,30.83,30.84,31000.0
2012-04-05 13:40:00,30.84,30.87,30.83,30.86,47000.0,30.84,30.87,30.83,30.86,47000.0
2012-04-05 13:45:00,30.85,30.86,30.77,30.78,153100.0,30.85,30.86,30.77,30.78,153100.0
2012-04-05 13:50:00,30.78,30.81,30.77,30.78,111100.0,30.78,30.81,30.77,30.78,111100.0
2012-04-05 13:55:00,30.79,30.79,30.73,30.76,157100.0,30.79,30.79,30.73,30.76,157100.0
2012-04-05 14:00:00,30.76,30.77,30.73,30.75,160800.0,30.76,30.77,30.73,30.75,160800.0
2012-04-05 14:05:00,30.75,30.76,30.74,30.75,68500.0,30.75,30.76,30.74,30.75,68500.0
2012-04-05 14:10:00,30.75,30.77,30.74,30.77,53500.0,30.75,30.77,30.74,30.77,53500.0
2012-04-05 14:15:00,30.77,30.79,30.75,30.77,76900.0,30.77,30.79,30.75,30.77,76900.0
2012-04-05 14:20:00,30.77,30.79,30.76,30.78,39700.0,30.77,30.79,30.76,30.78,39700.0
2012-04-05 14:25:00,30.77,30.78,30.75,30.77,37900.0,30.77,30.78,30.75,30.77,37900.0
2012-04-05 14:30:00,30.78,30.78,30.75,30.77,28100.0,30.78,30.78,30.75,30.77,28100.0
2012-04-05 14:35:00,30.77,30.78,30.76,30.76,40400.0,30.77,30.78,30.76,30.76,40400.0
2012-04-05 14:40:00,30.77,30.78,30.76,30.77,27600.0,30.77,30.78,30.76,30.77,27600.0
2012-04-05 14:45:00,30.77,30.8,30.77,30.78,35000.0,30.77,30.8,30.77,30.78,35000.0
2012-04-05 14:50:00,30.79,30.81,30.77,30.8,126200.0,30.79,30.81,30.77,30.8,126200.0
2012-04-05 14:55:00,30.81,30.83,30.79,30.82,83200.0,30.81,30.83,30.79,30.82,83200.0
2012-04-05 15:00:00,30.83,30.84,30.8,30.8,98200.0,30.83,30.84,30.8,30.8,98200.0
2012-04-05 15:05:00,30.8,30.82,30.79,30.82,87300.0,30.8,30.82,30.79,30.82,87300.0
2012-04-05 15:10:00,30.81,30.82,30.79,30.79,27200.0,30.81,30.82,30.79,30.79,27200.0
2012-04-05 15:15:00,30.8,30.81,30.78,30.79,208500.0,30.8,30.81,30.78,30.79,208500.0
2012-04-05 15:20:00,30.8,30.81,30.79,30.79,59300.0,30.8,30.81,30.79,30.79,59300.0
2012-04-05 15:25:00,30.8,30.81,30.79,30.8,65300.0,30.8,30.81,30.79,30.8,65300.0
2012-04-05 15:30:00,30.81,30.83,30.8,30.82,102000.0,30.81,30.83,30.8,30.82,102000.0
2012-04-05 15:35:00,30.83,30.84,30.81,30.81,166100.0,30.83,30.84,30.81,30.81,166100.0
2012-04-05 15:40:00,30.82,30.83,30.81,30.83,183700.0,30.82,30.83,30.81,30.83,183700.0
2012-04-05 15:45:00,30.83,30.83,30.8,30.81,197100.0,30.83,30.83,30.8,30.81,197100.0
2012-04-05 15:50:00,30.81,30.82,30.8,30.81,162300.0,30.81,30.82,30.8,30.81,162300.0
2012-04-05 15:55:00,30.8,30.81,30.73,30.74,662600.0,30.8,30.81,30.73,30.74,662600.0
2012-04-09 09:30:00,30.79,30.83,30.77,30.81,271800.0,30.79,30.83,30.77,30.81,271800.0
2012-04-09 09:35:00,30.81,30.83,30.79,30.79,170700.0,30.81,30.83,30.79,30.79,170700.0
2012-04-09 09:40:00,30.79,30.86,30.78,30.82,207800.0,30.79,30.86,30.78,30.82,207800.0
2012-04-09 09:45:00,30.81,30.82,30.73,30.74,175300.0,30.81,30.82,30.73,30.74,175300.0
2012-04-09 09:50:00,30.74,30.76,30.67,30.68,203800.0,30.74,30.76,30.67,30.68,203800.0
2012-04-09 09:55:00,30.68,30.69,30.62,30.66,214800.0,30.68,30.69,30.62,30.66,214800.0
2012-04-09 10:00:00,30.67,30.71,30.66,30.69,173200.0,30.67,30.71,30.66,30.69,173200.0
2012-04-09 10:05:00,30.68,30.71,30.6,30.61,164500.0,30.68,30.71,30.6,30.61,164500.0
2012-04-09 10:10:00,30.61,30.68,30.58,30.67,162400.0,30.61,30.68,30.58,30.67,162400.0
2012-04-09 10:15:00,30.66,30.75,30.66,30.73,163100.0,30.66,30.75,30.66,30.73,163100.0
2012-04-09 10:20:00,30.73,30.74,30.68,30.74,128100.0,30.73,30.74,30.68,30.74,128100.0
2012-04-09 10:25:00,30.74,30.75,30.7,30.73,81700.0,30.74,30.75,30.7,30.73,81700.0
2012-04-09 10:30:00,30.73,30.76,30.68,30.68,59700.0,30.73,30.76,30.68,30.68,59700.0
2012-04-09 10:35:00,30.68,30.7,30.64,30.65,90600.0,30.68,30.7,30.64,30.65,90600.0
2012-04-09 10:40:00,30.66,30.67,30.63,30.67,100800.0,30.66,30.67,30.63,30.67,100800.0
2012-04-09 10:45:00,30.66,30.69,30.65,30.68,76800.0,30.66,30.69,30.65,30.68,76800.0
2012-04-09 10:50:00,30.67,30.69,30.65,30.66,68700.0,30.67,30.69,30.65,30.66,68700.0
2012-04-09 10:55:00,30.65,30.7,30.63,30.7,72600.0,30.65,30.7,30.63,30.7,72600.0
2012-04-09 11:00:00,30.7,30.7,30.55,30.57,183400.0,30.7,30.7,30.55,30.57,183400.0
2012-04-09 11:05:00,30.57,30.57,30.51,30.53,275300.0,30.57,30.57,30.51,30.53,275300.0
2012-04-09 11:10:00,30.52,30.52,30.44,30.46,291900.0,30.52,30.52,30.44,30.46,291900.0
2012-04-09 11:15:00,30.46,30.47,30.41,30.46,346900.0,30.46,30.47,30.41,30.46,346900.0
2012-04-09 11:20:00,30.47,30.49,30.44,30.48,154800.0,30.47,30.49,30.44,30.48,154800.0
2012-04-09 11:25:00,30.48,30.49,30.41,30.45,333100.0,30.48,30.49,30.41,30.45,333100.0
2012-04-09 11:30:00,30.46,30.49,30.44,30.44,145300.0,30.46,30.49,30.44,30.44,145300.0
2012-04-09 11:35:00,30.44,30.47,30.42,30.46,214300.0,30.44,30.47,30.42,30.46,214300.0
2012-04-09 11:40:00,30.47,30.49,30.46,30.47,79400.0,30.47,30.49,30.46,30.47,79400.0
2012-04-09 11:45:00,30.48,30.51,30.46,30.5,48100.0,30.48,30.51,30.46,30.5,48100.0
2012-04-09 11:50:00,30.5,30.53,30.48,30.48,101700.0,30.5,30.53,30.48,30.48,101700.0
2012-04-09 11:55:00,30.49,30.54,30.49,30.54,155100.0,30.49,30.54,30.49,30.54,155100.0
2012-04-09 12:00:00,30.54,30.54,30.51,30.53,67500.0,30.54,30.54,30.51,30.53,67500.0
2012-04-09 12:05:00,30.52,30.57,30.49,30.55,199900.0,30.52,30.57,30.49,30.55,199900.0
2012-04-09 12:10:00,30.54,30.62,30.54,30.59,200000.0,30.54,30.62,30.54,30.59,200000.0
2012-04-09 12:15:00,30.6,30.65,30.6,30.6,59900.0,30.6,30.65,30.6,30.6,59900.0
2012-04-09 12:20:00,30.6,30.62,30.58,30.58,107100.0,30.6,30.62,30.58,30.58,107100.0
2012-04-09 12:25:00,30.59,30.61,30.57,30.57,39000.0,30.59,30.61,30.57,30.57,39000.0
2012-04-09 12:30:00,30.58,30.66,30.57,30.64,71600.0,30.58,30.66,30.57,30.64,71600.0
2012-04-09 12:35:00,30.63,30.74,30.63,30.74,191800.0,30.63,30.74,30.63,30.74,191800.0
2012-04-09 12:40:00,30.73,30.75,30.69,30.71,152700.0,30.73,30.75,30.69,30.71,152700.0
2012-04-09 12:45:00,30.7,30.75,30.7,30.73,71000.0,30.7,30.75,30.7,30.73,71000.0
2012-04-09 12:50:00,30.74,30.74,30.69,30.72,38000.0,30.74,30.74,30.69,30.72,38000.0
2012-04-09 12:55:00,30.72,30.73,30.7,30.72,60300.0,30.72,30.73,30.7,30.72,60300.0
2012-04-09 13:00:00,30.72,30.73,30.7,30.7,39400.0,30.72,30.73,30.7,30.7,39400.0
2012-04-09 13:05:00,30.7,30.71,30.65,30.67,96300.0,30.7,30.71,30.65,30.67,96300.0
2012-04-09 13:10:00,30.66,30.68,30.65,30.67,115100.0,30.66,30.68,30.65,30.67,115100.0
2012-04-09 13:15:00,30.67,30.67,30.62,30.64,117000.0,30.67,30.67,30.62,30.64,117000.0
2012-04-09 13:20:00,30.65,30.66,30.61,30.62,63700.0,30.65,30.66,30.61,30.62,63700.0
2012-04-09 13:25:00,30.62,30.63,30.61,30.62,56700.0,30.62,30.63,30.61,30.62,56700.0
2012-04-09 13:30:00,30.62,30.68,30.62,30.68,68200.0,30.62,30.68,30.62,30.68,68200.0
2012-04-09 13:35:00,30.68,30.69,30.67,30.68,29900.0,30.68,30.69,30.67,30.68,29900.0
2012-04-09 13:40:00,30.68,30.69,30.65,30.65,70500.0,30.68,30.69,30.65,30.65,70500.0
2012-04-09 13:45:00,30.66,30.67,30.63,30.66,53200.0,30.66,30.67,30.63,30.66,53200.0
2012-04-09 13:50:00,30.66,30.68,30.65,30.67,98100.0,30.66,30.68,30.65,30.67,98100.0
2012-04-09 13:55:00,30.66,30.72,30.65,30.72,60600.0,30.66,30.72,30.65,30.72,60600.0
2012-04-09 14:00:00,30.71,30.71,30.67,30.67,46600.0,30.71,30.71,30.67,30.67,46600.0
2012-04-09 14:05:00,30.67,30.68,30.65,30.66,68200.0,30.67,30.68,30.65,30.66,68200.0
2012-04-09 14:10:00,30.66,30.68,30.63,30.68,95500.0,30.66,30.68,30.63,30.68,95500.0
2012-04-09 14:15:00,30.69,30.73,30.68,30.71,85300.0,30.69,30.73,30.68,30.71,85300.0
2012-04-09 14:20:00,30.71,30.72,30.7,30.7,31500.0,30.71,30.72,30.7,30.7,31500.0
2012-04-09 14:25:00,30.7,30.73,30.7,30.72,61100.0,30.7,30.73,30.7,30.72,61100.0
2012-04-09 14:30:00,30.71,30.72,30.69,30.7,45200.0,30.71,30.72,30.69,30.7,45200.0
2012-04-09 14:35:00,30.71,30.72,30.7,30.71,32100.0,30.71,30.72,30.7,30.71,32100.0
2012-04-09 14:40:00,30.72,30.73,30.71,30.72,19600.0,30.72,30.73,30.71,30.72,19600.0
2012-04-09 14:45:00,30.72,30.73,30.72,30.73,19500.0,30.72,30.73,30.72,30.73,19500.0
2012-04-09 14:50:00,30.73,30.76,30.72,30.76,87600.0,30.73,30.76,30.72,30.76,87600.0
2012-04-09 14:55:00,30.76,30.78,30.74,30.74,47800.0,30.76,30.78,30.74,30.74,47800.0
2012-04-09 15:00:00,30.74,30.75,30.68,30.68,101700.0,30.74,30.75,30.68,30.68,101700.0
2012-04-09 15:05:00,30.68,30.7,30.66,30.69,107200.0,30.68,30.7,30.66,30.69,107200.0
2012-04-09 15:10:00,30.68,30.69,30.66,30.67,45500.0,30.68,30.69,30.66,30.67,45500.0
2012-04-09 15:15:00,30.67,30.69,30.67,30.67,54200.0,30.67,30.69,30.67,30.67,54200.0
2012-04-09 15:20:00,30.67,30.69,30.66,30.67,47700.0,30.67,30.69,30.66,30.67,47700.0
2012-04-09 15:25:00,30.67,30.67,30.63,30.63,39300.0,30.67,30.67,30.63,30.63,39300.0
2012-04-09 15:30:00,30.63,30.63,30.6,30.62,86400.0,30.63,30.63,30.6,30.62,86400.0
2012-04-09 15:35:00,30.62,30.65,30.62,30.65,105500.0,30.62,30.65,30.62,30.65,105500.0
2012-04-09 15:40:00,30.64,30.65,30.62,30.64,45700.0,30.64,30.65,30.62,30.64,45700.0
2012-04-09 15:45:00,30.64,30.65,30.61,30.61,92400.0,30.64,30.65,30.61,30.61,92400.0
2012-04-09 15:50:00,30.61,30.63,30.59,30.59,108900.0,30.61,30.63,30.59,30.59,108900.0
2012-04-09 15:55:00,30.59,30.6,30.57,30.58,302700.0,30.59,30.6,30.57,30.58,302700.0
2012-04-10 09:30:00,30.68,30.75,30.66,30.74,216600.0,30.68,30.75,30.66,30.74,216600.0
2012-04-10 09:35:00,30.74,30.79,30.74,30.77,217200.0,30.74,30.79,30.74,30.77,217200.0
2012-04-10 09:40:00,30.77,30.8,30.75,30.75,120200.0,30.77,30.8,30.75,30.75,120200.0
2012-04-10 09:45:00,30.74,30.74,30.63,30.64,199500.0,30.74,30.74,30.63,30.64,199500.0
2012-04-10 09:50:00,30.63,30.66,30.61,30.64,141700.0,30.63,30.66,30.61,30.64,141700.0
2012-04-10 09:55:00,30.63,30.72,30.62,30.7,131700.0,30.63,30.72,30.62,30.7,131700.0
2012-04-10 10:00:00,30.7,30.73,30.61,30.66,207000.0,30.7,30.73,30.61,30.66,207000.0
2012-04-10 10:05:00,30.66,30.69,30.61,30.61,105100.0,30.66,30.69,30.61,30.61,105100.0
2012-04-10 10:10:00,30.61,30.61,30.53,30.57,161500.0,30.61,30.61,30.53,30.57,161500.0
2012-04-10 10:15:00,30.57,30.57,30.45,30.49,252800.0,30.57,30.57,30.45,30.49,252800.0
2012-04-10 10:20:00,30.47,30.51,30.44,30.46,212900.0,30.47,30.51,30.44,30.46,212900.0
2012-04-10 10:25:00,30.46,30.49,30.37,30.46,562600.0,30.46,30.49,30.37,30.46,562600.0
2012-04-10 10:30:00,30.46,30.47,30.4,30.46,138500.0,30.46,30.47,30.4,30.46,138500.0
2012-04-10 10:35:00,30.46,30.5,30.45,30.45,83100.0,30.46,30.5,30.45,30.45,83100.0
2012-04-10 10:40:00,30.44,30.48,30.42,30.44,157900.0,30.44,30.48,30.42,30.44,157900.0
2012-04-10 10:45:00,30.44,30.49,30.43,30.44,67900.0,30.44,30.49,30.43,30.44,67900.0
2012-04-10 10:50:00,30.43,30.44,30.37,30.38,113900.0,30.43,30.44,30.37,30.38,113900.0
2012-04-10 10:55:00,30.38,30.38,30.3,30.37,449800.0,30.38,30.38,30.3,30.37,449800.0
2012-04-10 11:00:00,30.37,30.41,30.32,30.39,162400.0,30.37,30.41,30.32,30.39,162400.0
2012-04-10 11:05:00,30.38,30.39,30.34,30.37,188000.0,30.38,30.39,30.34,30.37,188000.0
2012-04-10 11:10:00,30.37,30.41,30.31,30.33,324300.0,30.37,30.41,30.31,30.33,324300.0
2012-04-10 11:15:00,30.32,30.37,30.32,30.35,92200.0,30.32,30.37,30.32,30.35,92200.0
2012-04-10 11:20:00,30.35,30.37,30.23,30.35,585600.0,30.35,30.37,30.23,30.35,585600.0
2012-04-10 11:25:00,30.35,30.44,30.34,30.43,169800.0,30.35,30.44,30.34,30.43,169800.0
2012-04-10 11:30:00,30.43,30.46,30.4,30.41,106300.0,30.43,30.46,30.4,30.41,106300.0
2012-04-10 11:35:00,30.41,30.41,30.37,30.39,95100.0,30.41,30.41,30.37,30.39,95100.0
2012-04-10 11:40:00,30.39,30.46,30.38,30.45,149700.0,30.39,30.46,30.38,30.45,149700.0
2012-04-10 11:45:00,30.46,30.48,30.4,30.44,108400.0,30.46,30.48,30.4,30.44,108400.0
2012-04-10 11:50:00,30.44,30.44,30.37,30.38,134500.0,30.44,30.44,30.37,30.38,134500.0
2012-04-10 11:55:00,30.38,30.43,30.37,30.42,99300.0,30.38,30.43,30.37,30.42,99300.0
2012-04-10 12:00:00,30.42,30.43,30.39,30.4,79900.0,30.42,30.43,30.39,30.4,79900.0
2012-04-10 12:05:00,30.39,30.4,30.36,30.39,136300.0,30.39,30.4,30.36,30.39,136300.0
2012-04-10 12:10:00,30.38,30.4,30.33,30.38,115500.0,30.38,30.4,30.33,30.38,115500.0
2012-04-10 12:15:00,30.37,30.39,30.35,30.38,87600.0,30.37,30.39,30.35,30.38,87600.0
2012-04-10 12:20:00,30.37,30.46,30.36,30.45,174800.0,30.37,30.46,30.36,30.45,174800.0
2012-04-10 12:25:00,30.44,30.52,30.44,30.51,174800.0,30.44,30.52,30.44,30.51,174800.0
2012-04-10 12:30:00,30.51,30.65,30.51,30.58,372600.0,30.51,30.65,30.51,30.58,372600.0
2012-04-10 12:35:00,30.59,30.79,30.59,30.74,703800.0,30.59,30.79,30.59,30.74,703800.0
2012-04-10 12:40:00,30.74,30.81,30.74,30.74,339000.0,30.74,30.81,30.74,30.74,339000.0
2012-04-10 12:45:00,30.75,30.76,30.67,30.68,112100.0,30.75,30.76,30.67,30.68,112100.0
2012-04-10 12:50:00,30.67,30.76,30.67,30.73,213800.0,30.67,30.76,30.67,30.73,213800.0
2012-04-10 12:55:00,30.73,30.77,30.73,30.77,197300.0,30.73,30.77,30.73,30.77,197300.0
2012-04-10 13:00:00,30.77,30.83,30.74,30.76,340800.0,30.77,30.83,30.74,30.76,340800.0
2012-04-10 13:05:00,30.76,30.77,30.69,30.71,134900.0,30.76,30.77,30.69,30.71,134900.0
2012-04-10 13:10:00,30.71,30.71,30.58,30.63,217100.0,30.71,30.71,30.58,30.63,217100.0
2012-04-10 13:15:00,30.62,30.76,30.62,30.75,395600.0,30.62,30.76,30.62,30.75,395600.0
2012-04-10 13:20:00,30.75,30.8,30.73,30.77,597100.0,30.75,30.8,30.73,30.77,597100.0
2012-04-10 13:25:00,30.76,30.76,30.63,30.67,363600.0,30.76,30.76,30.63,30.67,363600.0
2012-04-10 13:30:00,30.68,30.76,30.65,30.75,234700.0,30.68,30.76,30.65,30.75,234700.0
2012-04-10 13:35:00,30.75,30.8,30.74,30.76,208200.0,30.75,30.8,30.74,30.76,208200.0
2012-04-10 13:40:00,30.76,30.79,30.72,30.74,95800.0,30.76,30.79,30.72,30.74,95800.0
2012-04-10 13:45:00,30.74,30.75,30.71,30.71,46900.0,30.74,30.75,30.71,30.71,46900.0
2012-04-10 13:50:00,30.72,30.75,30.66,30.67,107200.0,30.72,30.75,30.66,30.67,107200.0
2012-04-10 13:55:00,30.67,30.7,30.67,30.69,40900.0,30.67,30.7,30.67,30.69,40900.0
2012-04-10 14:00:00,30.7,30.71,30.66,30.66,96000.0,30.7,30.71,30.66,30.66,96000.0
2012-04-10 14:05:00,30.66,30.68,30.66,30.68,25200.0,30.66,30.68,30.66,30.68,25200.0
2012-04-10 14:10:00,30.67,30.68,30.63,30.65,110900.0,30.67,30.68,30.63,30.65,110900.0
2012-04-10 14:15:00,30.65,30.69,30.64,30.68,85200.0,30.65,30.69,30.64,30.68,85200.0
2012-04-10 14:20:00,30.69,30.71,30.67,30.69,54500.0,30.69,30.71,30.67,30.69,54500.0
2012-04-10 14:25:00,30.7,30.79,30.7,30.79,221100.0,30.7,30.79,30.7,30.79,221100.0
2012-04-10 14:30:00,30.78,30.82,30.72,30.75,183600.0,30.78,30.82,30.72,30.75,183600.0
2012-04-10 14:35:00,30.75,30.79,30.71,30.77,190500.0,30.75,30.79,30.71,30.77,190500.0
2012-04-10 14:40:00,30.77,30.82,30.77,30.78,125100.0,30.77,30.82,30.77,30.78,125100.0
2012-04-10 14:45:00,30.78,30.84,30.77,30.81,84300.0,30.78,30.84,30.77,30.81,84300.0
2012-04-10 14:50:00,30.82,30.83,30.79,30.83,80400.0,30.82,30.83,30.79,30.83,80400.0
2012-04-10 14:55:00,30.84,30.86,30.8,30.81,161700.0,30.84,30.86,30.8,30.81,161700.0
2012-04-10 15:00:00,30.81,30.82,30.76,30.77,78200.0,30.81,30.82,30.76,30.77,78200.0
2012-04-10 15:05:00,30.76,30.8,30.75,30.76,74500.0,30.76,30.8,30.75,30.76,74500.0
2012-04-10 15:10:00,30.76,30.79,30.74,30.74,29500.0,30.76,30.79,30.74,30.74,29500.0
2012-04-10 15:15:00,30.75,30.81,30.75,30.8,55900.0,30.75,30.81,30.75,30.8,55900.0
2012-04-10 15:20:00,30.81,30.82,30.77,30.79,99800.0,30.81,30.82,30.77,30.79,99800.0
2012-04-10 15:25:00,30.8,30.82,30.77,30.8,200800.0,30.8,30.82,30.77,30.8,200800.0
2012-04-10 15:30:00,30.81,30.84,30.8,30.83,128400.0,30.81,30.84,30.8,30.83,128400.0
2012-04-10 15:35:00,30.83,30.94,30.82,30.92,460600.0,30.83,30.94,30.82,30.92,460600.0
2012-04-10 15:40:00,30.91,30.92,30.85,30.86,188500.0,30.91,30.92,30.85,30.86,188500.0
2012-04-10 15:45:00,30.86,30.88,30.84,30.85,164300.0,30.86,30.88,30.84,30.85,164300.0
2012-04-10 15:50:00,30.85,30.86,30.83,30.86,129100.0,30.85,30.86,30.83,30.86,129100.0
2012-04-10 15:55:00,30.86,30.87,30.79,30.79,288800.0,30.86,30.87,30.79,30.79,288800.0
2012-04-11 09:30:00,30.74,30.76,30.66,30.67,180200.0,30.74,30.76,30.66,30.67,180200.0
2012-04-11 09:35:00,30.67,30.9,30.64,30.86,456900.0,30.67,30.9,30.64,30.86,456900.0
2012-04-11 09:40:00,30.87,30.92,30.82,30.84,221800.0,30.87,30.92,30.82,30.84,221800.0
2012-04-11 09:45:00,30.85,30.88,30.75,30.75,185900.0,30.85,30.88,30.75,30.75,185900.0
2012-04-11 09:50:00,30.75,30.75,30.67,30.7,270700.0,30.75,30.75,30.67,30.7,270700.0
2012-04-11 09:55:00,30.71,30.72,30.68,30.7,235900.0,30.71,30.72,30.68,30.7,235900.0
2012-04-11 10:00:00,30.7,30.79,30.68,30.77,124500.0,30.7,30.79,30.68,30.77,124500.0
2012-04-11 10:05:00,30.76,30.82,30.76,30.78,213700.0,30.76,30.82,30.76,30.78,213700.0
2012-04-11 10:10:00,30.79,30.84,30.75,30.78,85900.0,30.79,30.84,30.75,30.78,85900.0
2012-04-11 10:15:00,30.79,30.85,30.78,30.8,92500.0,30.79,30.85,30.78,30.8,92500.0
2012-04-11 10:20:00,30.8,30.81,30.72,30.78,117200.0,30.8,30.81,30.72,30.78,117200.0
2012-04-11 10:25:00,30.78,30.8,30.73,30.74,98100.0,30.78,30.8,30.73,30.74,98100.0
2012-04-11 10:30:00,30.74,30.77,30.73,30.76,86700.0,30.74,30.77,30.73,30.76,86700.0
2012-04-11 10:35:00,30.75,30.77,30.7,30.71,127300.0,30.75,30.77,30.7,30.71,127300.0
2012-04-11 10:40:00,30.71,30.76,30.69,30.75,126500.0,30.71,30.76,30.69,30.75,126500.0
2012-04-11 10:45:00,30.75,30.79,30.73,30.77,88700.0,30.75,30.79,30.73,30.77,88700.0
2012-04-11 10:50:00,30.78,30.82,30.76,30.77,174600.0,30.78,30.82,30.76,30.77,174600.0
2012-04-11 10:55:00,30.77,30.77,30.72,30.73,76800.0,30.77,30.77,30.72,30.73,76800.0
2012-04-11 11:00:00,30.73,30.74,30.7,30.71,161400.0,30.73,30.74,30.7,30.71,161400.0
2012-04-11 11:05:00,30.7,30.7,30.59,30.6,213600.0,30.7,30.7,30.59,30.6,213600.0
2012-04-11 11:10:00,30.6,30.61,30.52,30.52,389300.0,30.6,30.61,30.52,30.52,389300.0
2012-04-11 11:15:00,30.53,30.64,30.52,30.64,149200.0,30.53,30.64,30.52,30.64,149200.0
2012-04-11 11:20:00,30.64,30.65,30.6,30.64,133000.0,30.64,30.65,30.6,30.64,133000.0
2012-04-11 11:25:00,30.63,30.64,30.59,30.61,97100.0,30.63,30.64,30.59,30.61,97100.0
2012-04-11 11:30:00,30.61,30.63,30.57,30.62,63400.0,30.61,30.63,30.57,30.62,63400.0
2012-04-11 11:35:00,30.61,30.63,30.6,30.62,74200.0,30.61,30.63,30.6,30.62,74200.0
2012-04-11 11:40:00,30.62,30.66,30.6,30.61,102800.0,30.62,30.66,30.6,30.61,102800.0
2012-04-11 11:45:00,30.61,30.61,30.47,30.48,307100.0,30.61,30.61,30.47,30.48,307100.0
2012-04-11 11:50:00,30.48,30.53,30.48,30.49,134100.0,30.48,30.53,30.48,30.49,134100.0
2012-04-11 11:55:00,30.49,30.53,30.48,30.53,93800.0,30.49,30.53,30.48,30.53,93800.0
2012-04-11 12:00:00,30.52,30.57,30.52,30.53,94200.0,30.52,30.57,30.52,30.53,94200.0
2012-04-11 12:05:00,30.53,30.53,30.49,30.51,93300.0,30.53,30.53,30.49,30.51,93300.0
2012-04-11 12:10:00,30.51,30.63,30.51,30.62,110700.0,30.51,30.63,30.51,30.62,110700.0
2012-04-11 12:15:00,30.62,30.66,30.61,30.66,65200.0,30.62,30.66,30.61,30.66,65200.0
2012-04-11 12:20:00,30.66,30.69,30.63,30.66,91600.0,30.66,30.69,30.63,30.66,91600.0
2012-04-11 12:25:00,30.66,30.68,30.65,30.67,33900.0,30.66,30.68,30.65,30.67,33900.0
2012-04-11 12:30:00,30.66,30.66,30.6,30.6,103100.0,30.66,30.66,30.6,30.6,103100.0
2012-04-11 12:35:00,30.61,30.63,30.58,30.62,44500.0,30.61,30.63,30.58,30.62,44500.0
2012-04-11 12:40:00,30.62,30.64,30.59,30.61,94700.0,30.62,30.64,30.59,30.61,94700.0
2012-04-11 12:45:00,30.61,30.62,30.59,30.6,25100.0,30.61,30.62,30.59,30.6,25100.0
2012-04-11 12:50:00,30.6,30.67,30.6,30.66,72600.0,30.6,30.67,30.6,30.66,72600.0
2012-04-11 12:55:00,30.66,30.67,30.65,30.66,32600.0,30.66,30.67,30.65,30.66,32600.0
2012-04-11 13:00:00,30.65,30.65,30.59,30.62,61100.0,30.65,30.65,30.59,30.62,61100.0
2012-04-11 13:05:00,30.61,30.62,30.59,30.61,38700.0,30.61,30.62,30.59,30.61,38700.0
2012-04-11 13:10:00,30.61,30.64,30.58,30.64,64900.0,30.61,30.64,30.58,30.64,64900.0
2012-04-11 13:15:00,30.64,30.64,30.61,30.64,42800.0,30.64,30.64,30.61,30.64,42800.0
2012-04-11 13:20:00,30.64,30.64,30.57,30.62,266800.0,30.64,30.64,30.57,30.62,266800.0
2012-04-11 13:25:00,30.62,30.65,30.6,30.63,26200.0,30.62,30.65,30.6,30.63,26200.0
2012-04-11 13:30:00,30.63,30.66,30.62,30.64,64800.0,30.63,30.66,30.62,30.64,64800.0
2012-04-11 13:35:00,30.63,30.64,30.62,30.63,25700.0,30.63,30.64,30.62,30.63,25700.0
2012-04-11 13:40:00,30.62,30.65,30.62,30.63,139600.0,30.62,30.65,30.62,30.63,139600.0
2012-04-11 13:45:00,30.63,30.65,30.62,30.64,64400.0,30.63,30.65,30.62,30.64,64400.0
2012-04-11 13:50:00,30.64,30.64,30.61,30.63,76200.0,30.64,30.64,30.61,30.63,76200.0
2012-04-11 13:55:00,30.63,30.64,30.62,30.63,54200.0,30.63,30.64,30.62,30.63,54200.0
2012-04-11 14:00:00,30.63,30.63,30.55,30.58,74100.0,30.63,30.63,30.55,30.58,74100.0
2012-04-11 14:05:00,30.57,30.59,30.55,30.57,68800.0,30.57,30.59,30.55,30.57,68800.0
2012-04-11 14:10:00,30.58,30.59,30.56,30.59,32700.0,30.58,30.59,30.56,30.59,32700.0
2012-04-11 14:15:00,30.59,30.6,30.57,30.58,49100.0,30.59,30.6,30.57,30.58,49100.0
2012-04-11 14:20:00,30.58,30.61,30.57,30.58,38900.0,30.58,30.61,30.57,30.58,38900.0
2012-04-11 14:25:00,30.58,30.59,30.56,30.58,48200.0,30.58,30.59,30.56,30.58,48200.0
2012-04-11 14:30:00,30.57,30.58,30.55,30.57,52200.0,30.57,30.58,30.55,30.57,52200.0
2012-04-11 14:35:00,30.57,30.59,30.56,30.58,37400.0,30.57,30.59,30.56,30.58,37400.0
2012-04-11 14:40:00,30.58,30.59,30.56,30.57,51100.0,30.58,30.59,30.56,30.57,51100.0
2012-04-11 14:45:00,30.58,30.58,30.56,30.57,45300.0,30.58,30.58,30.56,30.57,45300.0
2012-04-11 14:50:00,30.56,30.59,30.55,30.58,52200.0,30.56,30.59,30.55,30.58,52200.0
2012-04-11 14:55:00,30.59,30.61,30.58,30.58,37000.0,30.59,30.61,30.58,30.58,37000.0
2012-04-11 15:00:00,30.59,30.61,30.59,30.61,29100.0,30.59,30.61,30.59,30.61,29100.0
2012-04-11 15:05:00,30.6,30.62,30.6,30.62,30000.0,30.6,30.62,30.6,30.62,30000.0
2012-04-11 15:10:00,30.61,30.62,30.59,30.6,44400.0,30.61,30.62,30.59,30.6,44400.0
2012-04-11 15:15:00,30.61,30.61,30.59,30.6,32700.0,30.61,30.61,30.59,30.6,32700.0
2012-04-11 15:20:00,30.61,30.61,30.58,30.59,43400.0,30.61,30.61,30.58,30.59,43400.0
2012-04-11 15:25:00,30.6,30.61,30.59,30.59,31500.0,30.6,30.61,30.59,30.59,31500.0
2012-04-11 15:30:00,30.59,30.61,30.59,30.6,32600.0,30.59,30.61,30.59,30.6,32600.0
2012-04-11 15:35:00,30.6,30.6,30.59,30.6,38500.0,30.6,30.6,30.59,30.6,38500.0
2012-04-11 15:40:00,30.6,30.61,30.59,30.6,86800.0,30.6,30.61,30.59,30.6,86800.0
2012-04-11 15:45:00,30.6,30.61,30.59,30.61,98900.0,30.6,30.61,30.59,30.61,98900.0
2012-04-11 15:50:00,30.61,30.63,30.6,30.62,70000.0,30.61,30.63,30.6,30.62,70000.0
2012-04-11 15:55:00,30.63,30.66,30.63,30.66,423700.0,30.63,30.66,30.63,30.66,423700.0
2012-04-12 09:30:00,30.7,30.75,30.69,30.73,259800.0,30.7,30.75,30.69,30.73,259800.0
2012-04-12 09:35:00,30.73,30.84,30.73,30.83,305700.0,30.73,30.84,30.73,30.83,305700.0
2012-04-12 09:40:00,30.84,30.88,30.82,30.87,361400.0,30.84,30.88,30.82,30.87,361400.0
2012-04-12 09:45:00,30.88,31.09,30.88,31.07,1084300.0,30.88,31.09,30.88,31.07,1084300.0
2012-04-12 09:50:00,31.07,31.12,31.01,31.09,447300.0,31.07,31.12,31.01,31.09,447300.0
2012-04-12 09:55:00,31.09,31.18,31.09,31.14,506700.0,31.09,31.18,31.09,31.14,506700.0
2012-04-12 10:00:00,31.13,31.16,31.12,31.13,408800.0,31.13,31.16,31.12,31.13,408800.0
2012-04-12 10:05:00,31.14,31.16,31.1,31.14,215200.0,31.14,31.16,31.1,31.14,215200.0
2012-04-12 10:10:00,31.14,31.33,31.13,31.25,1431800.0,31.14,31.33,31.13,31.25,1431800.0
2012-04-12 10:15:00,31.26,31.29,31.22,31.22,459700.0,31.26,31.29,31.22,31.22,459700.0
2012-04-12 10:20:00,31.22,31.27,31.2,31.21,350800.0,31.22,31.27,31.2,31.21,350800.0
2012-04-12 10:25:00,31.22,31.36,31.21,31.33,349400.0,31.22,31.36,31.21,31.33,349400.0
2012-04-12 10:30:00,31.33,31.45,31.33,31.42,365700.0,31.33,31.45,31.33,31.42,365700.0
2012-04-12 10:35:00,31.42,31.49,31.38,31.38,437400.0,31.42,31.49,31.38,31.38,437400.0
2012-04-12 10:40:00,31.39,31.46,31.38,31.41,235000.0,31.39,31.46,31.38,31.41,235000.0
2012-04-12 10:45:00,31.41,31.45,31.4,31.45,338900.0,31.41,31.45,31.4,31.45,338900.0
2012-04-12 10:50:00,31.45,31.47,31.4,31.4,236900.0,31.45,31.47,31.4,31.4,236900.0
2012-04-12 10:55:00,31.4,31.42,31.36,31.36,270800.0,31.4,31.42,31.36,31.36,270800.0
2012-04-12 11:00:00,31.37,31.41,31.37,31.41,187700.0,31.37,31.41,31.37,31.41,187700.0
2012-04-12 11:05:00,31.41,31.44,31.37,31.37,211200.0,31.41,31.44,31.37,31.37,211200.0
2012-04-12 11:10:00,31.38,31.43,31.37,31.41,92700.0,31.38,31.43,31.37,31.41,92700.0
2012-04-12 11:15:00,31.42,31.45,31.41,31.44,188400.0,31.42,31.45,31.41,31.44,188400.0
2012-04-12 11:20:00,31.45,31.45,31.42,31.43,79500.0,31.45,31.45,31.42,31.43,79500.0
2012-04-12 11:25:00,31.42,31.44,31.4,31.41,96300.0,31.42,31.44,31.4,31.41,96300.0
2012-04-12 11:30:00,31.42,31.46,31.42,31.46,90600.0,31.42,31.46,31.42,31.46,90600.0
2012-04-12 11:35:00,31.46,31.5,31.43,31.43,244000.0,31.46,31.5,31.43,31.43,244000.0
2012-04-12 11:40:00,31.43,31.47,31.42,31.46,60900.0,31.43,31.47,31.42,31.46,60900.0
2012-04-12 11:45:00,31.45,31.48,31.44,31.47,96800.0,31.45,31.48,31.44,31.47,96800.0
2012-04-12 11:50:00,31.48,31.51,31.43,31.44,215300.0,31.48,31.51,31.43,31.44,215300.0
2012-04-12 11:55:00,31.44,31.51,31.44,31.44,279700.0,31.44,31.51,31.44,31.44,279700.0
2012-04-12 12:00:00,31.45,31.5,31.44,31.47,133400.0,31.45,31.5,31.44,31.47,133400.0
2012-04-12 12:05:00,31.47,31.51,31.42,31.44,215500.0,31.47,31.51,31.42,31.44,215500.0
2012-04-12 12:10:00,31.45,31.45,31.41,31.43,121100.0,31.45,31.45,31.41,31.43,121100.0
2012-04-12 12:15:00,31.43,31.45,31.4,31.44,119200.0,31.43,31.45,31.4,31.44,119200.0
2012-04-12 12:20:00,31.44,31.46,31.42,31.43,82300.0,31.44,31.46,31.42,31.43,82300.0
2012-04-12 12:25:00,31.43,31.45,31.42,31.43,46000.0,31.43,31.45,31.42,31.43,46000.0
2012-04-12 12:30:00,31.43,31.47,31.42,31.46,44900.0,31.43,31.47,31.42,31.46,44900.0
2012-04-12 12:35:00,31.46,31.48,31.45,31.45,67700.0,31.46,31.48,31.45,31.45,67700.0
2012-04-12 12:40:00,31.45,31.49,31.44,31.47,79200.0,31.45,31.49,31.44,31.47,79200.0
2012-04-12 12:45:00,31.48,31.51,31.47,31.49,71500.0,31.48,31.51,31.47,31.49,71500.0
2012-04-12 12:50:00,31.5,31.5,31.46,31.46,76700.0,31.5,31.5,31.46,31.46,76700.0
2012-04-12 12:55:00,31.47,31.5,31.47,31.49,66100.0,31.47,31.5,31.47,31.49,66100.0
2012-04-12 13:00:00,31.5,31.58,31.49,31.56,173900.0,31.5,31.58,31.49,31.56,173900.0
2012-04-12 13:05:00,31.56,31.58,31.54,31.56,53000.0,31.56,31.58,31.54,31.56,53000.0
2012-04-12 13:10:00,31.57,31.61,31.56,31.57,147200.0,31.57,31.61,31.56,31.57,147200.0
2012-04-12 13:15:00,31.57,31.6,31.55,31.59,226100.0,31.57,31.6,31.55,31.59,226100.0
2012-04-12 13:20:00,31.6,31.64,31.57,31.61,230500.0,31.6,31.64,31.57,31.61,230500.0
2012-04-12 13:25:00,31.61,31.61,31.58,31.59,69300.0,31.61,31.61,31.58,31.59,69300.0
2012-04-12 13:30:00,31.59,31.59,31.52,31.52,121300.0,31.59,31.59,31.52,31.52,121300.0
2012-04-12 13:35:00,31.52,31.52,31.49,31.49,56000.0,31.52,31.52,31.49,31.49,56000.0
2012-04-12 13:40:00,31.49,31.52,31.49,31.5,74500.0,31.49,31.52,31.49,31.5,74500.0
2012-04-12 13:45:00,31.51,31.54,31.48,31.5,103000.0,31.51,31.54,31.48,31.5,103000.0
2012-04-12 13:50:00,31.49,31.51,31.48,31.5,46400.0,31.49,31.51,31.48,31.5,46400.0
2012-04-12 13:55:00,31.51,31.51,31.45,31.45,96000.0,31.51,31.51,31.45,31.45,96000.0
2012-04-12 14:00:00,31.45,31.48,31.45,31.46,63700.0,31.45,31.48,31.45,31.46,63700.0
2012-04-12 14:05:00,31.47,31.5,31.46,31.48,47600.0,31.47,31.5,31.46,31.48,47600.0
2012-04-12 14:10:00,31.47,31.48,31.45,31.45,56900.0,31.47,31.48,31.45,31.45,56900.0
2012-04-12 14:15:00,31.46,31.5,31.46,31.49,71900.0,31.46,31.5,31.46,31.49,71900.0
2012-04-12 14:20:00,31.49,31.52,31.49,31.52,86700.0,31.49,31.52,31.49,31.52,86700.0
2012-04-12 14:25:00,31.52,31.54,31.51,31.53,63400.0,31.52,31.54,31.51,31.53,63400.0
2012-04-12 14:30:00,31.53,31.54,31.5,31.5,38200.0,31.53,31.54,31.5,31.5,38200.0
2012-04-12 14:35:00,31.51,31.52,31.5,31.5,27600.0,31.51,31.52,31.5,31.5,27600.0
2012-04-12 14:40:00,31.5,31.51,31.48,31.5,66500.0,31.5,31.51,31.48,31.5,66500.0
2012-04-12 14:45:00,31.49,31.52,31.49,31.51,37100.0,31.49,31.52,31.49,31.51,37100.0
2012-04-12 14:50:00,31.5,31.51,31.47,31.48,71500.0,31.5,31.51,31.47,31.48,71500.0
2012-04-12 14:55:00,31.47,31.5,31.47,31.5,26500.0,31.47,31.5,31.47,31.5,26500.0
2012-04-12 15:00:00,31.5,31.5,31.48,31.5,28900.0,31.5,31.5,31.48,31.5,28900.0
2012-04-12 15:05:00,31.5,31.5,31.49,31.5,22500.0,31.5,31.5,31.49,31.5,22500.0
2012-04-12 15:10:00,31.49,31.5,31.47,31.47,46300.0,31.49,31.5,31.47,31.47,46300.0
2012-04-12 15:15:00,31.48,31.5,31.47,31.5,87100.0,31.48,31.5,31.47,31.5,87100.0
2012-04-12 15:20:00,31.49,31.5,31.45,31.46,98900.0,31.49,31.5,31.45,31.46,98900.0
2012-04-12 15:25:00,31.45,31.48,31.45,31.46,82100.0,31.45,31.48,31.45,31.46,82100.0
2012-04-12 15:30:00,31.47,31.47,31.45,31.45,82500.0,31.47,31.47,31.45,31.45,82500.0
2012-04-12 15:35:00,31.45,31.46,31.45,31.45,83200.0,31.45,31.46,31.45,31.45,83200.0
2012-04-12 15:40:00,31.45,31.46,31.44,31.45,110700.0,31.45,31.46,31.44,31.45,110700.0
2012-04-12 15:45:00,31.45,31.46,31.44,31.45,131000.0,31.45,31.46,31.44,31.45,131000.0
2012-04-12 15:50:00,31.44,31.45,31.41,31.43,147200.0,31.44,31.45,31.41,31.43,147200.0
2012-04-12 15:55:00,31.42,31.43,31.4,31.42,539100.0,31.42,31.43,31.4,31.42,539100.0
2012-04-13 09:30:00,31.28,31.3,31.15,31.15,271900.0,31.28,31.3,31.15,31.15,271900.0
2012-04-13 09:35:00,31.15,31.17,31.09,31.14,279900.0,31.15,31.17,31.09,31.14,279900.0
2012-04-13 09:40:00,31.15,31.17,31.12,31.14,156300.0,31.15,31.17,31.12,31.14,156300.0
2012-04-13 09:45:00,31.13,31.16,31.1,31.1,197000.0,31.13,31.16,31.1,31.1,197000.0
2012-04-13 09:50:00,31.09,31.1,31.03,31.05,272200.0,31.09,31.1,31.03,31.05,272200.0
2012-04-13 09:55:00,31.05,31.1,31.03,31.05,178800.0,31.05,31.1,31.03,31.05,178800.0
2012-04-13 10:00:00,31.05,31.09,30.99,31.07,365400.0,31.05,31.09,30.99,31.07,365400.0
2012-04-13 10:05:00,31.08,31.15,31.05,31.11,222900.0,31.08,31.15,31.05,31.11,222900.0
2012-04-13 10:10:00,31.11,31.16,31.05,31.12,400300.0,31.11,31.16,31.05,31.12,400300.0
2012-04-13 10:15:00,31.12,31.12,31.01,31.01,287100.0,31.12,31.12,31.01,31.01,287100.0
2012-04-13 10:20:00,31.01,31.07,31.0,31.01,202900.0,31.01,31.07,31.0,31.01,202900.0
2012-04-13 10:25:00,31.0,31.09,30.97,31.07,370500.0,31.0,31.09,30.97,31.07,370500.0
2012-04-13 10:30:00,31.06,31.07,31.01,31.04,176700.0,31.06,31.07,31.01,31.04,176700.0
2012-04-13 10:35:00,31.05,31.14,31.0,31.12,287300.0,31.05,31.14,31.0,31.12,287300.0
2012-04-13 10:40:00,31.12,31.13,31.06,31.1,461900.0,31.12,31.13,31.06,31.1,461900.0
2012-04-13 10:45:00,31.1,31.11,31.0,31.07,128100.0,31.1,31.11,31.0,31.07,128100.0
2012-04-13 10:50:00,31.06,31.12,31.05,31.11,85600.0,31.06,31.12,31.05,31.11,85600.0
2012-04-13 10:55:00,31.11,31.13,31.08,31.12,108900.0,31.11,31.13,31.08,31.12,108900.0
2012-04-13 11:00:00,31.12,31.17,31.1,31.11,167900.0,31.12,31.17,31.1,31.11,167900.0
2012-04-13 11:05:00,31.1,31.14,31.08,31.08,112700.0,31.1,31.14,31.08,31.08,112700.0
2012-04-13 11:10:00,31.08,31.08,31.01,31.02,116300.0,31.08,31.08,31.01,31.02,116300.0
2012-04-13 11:15:00,31.02,31.04,30.92,30.94,354200.0,31.02,31.04,30.92,30.94,354200.0
2012-04-13 11:20:00,30.94,31.0,30.94,30.97,139100.0,30.94,31.0,30.94,30.97,139100.0
2012-04-13 11:25:00,30.96,30.96,30.74,30.76,379800.0,30.96,30.96,30.74,30.76,379800.0
2012-04-13 11:30:00,30.76,30.76,30.68,30.74,469700.0,30.76,30.76,30.68,30.74,469700.0
2012-04-13 11:35:00,30.74,30.8,30.74,30.78,214200.0,30.74,30.8,30.74,30.78,214200.0
2012-04-13 11:40:00,30.78,30.78,30.69,30.78,328400.0,30.78,30.78,30.69,30.78,328400.0
2012-04-13 11:45:00,30.78,30.81,30.74,30.75,166600.0,30.78,30.81,30.74,30.75,166600.0
2012-04-13 11:50:00,30.75,30.76,30.74,30.74,130900.0,30.75,30.76,30.74,30.74,130900.0
2012-04-13 11:55:00,30.74,30.75,30.55,30.62,640600.0,30.74,30.75,30.55,30.62,640600.0
2012-04-13 12:00:00,30.61,30.67,30.59,30.61,286700.0,30.61,30.67,30.59,30.61,286700.0
2012-04-13 12:05:00,30.61,30.65,30.6,30.62,273300.0,30.61,30.65,30.6,30.62,273300.0
2012-04-13 12:10:00,30.62,30.68,30.62,30.66,193400.0,30.62,30.68,30.62,30.66,193400.0
2012-04-13 12:15:00,30.67,30.71,30.65,30.68,156100.0,30.67,30.71,30.65,30.68,156100.0
2012-04-13 12:20:00,30.67,30.72,30.65,30.71,125500.0,30.67,30.72,30.65,30.71,125500.0
2012-04-13 12:25:00,30.71,30.73,30.69,30.71,72900.0,30.71,30.73,30.69,30.71,72900.0
2012-04-13 12:30:00,30.72,30.75,30.71,30.71,49100.0,30.72,30.75,30.71,30.71,49100.0
2012-04-13 12:35:00,30.7,30.71,30.65,30.66,68900.0,30.7,30.71,30.65,30.66,68900.0
2012-04-13 12:40:00,30.65,30.7,30.65,30.7,117300.0,30.65,30.7,30.65,30.7,117300.0
2012-04-13 12:45:00,30.7,30.72,30.69,30.71,23600.0,30.7,30.72,30.69,30.71,23600.0
2012-04-13 12:50:00,30.7,30.7,30.66,30.68,217400.0,30.7,30.7,30.66,30.68,217400.0
2012-04-13 12:55:00,30.68,30.71,30.67,30.7,89600.0,30.68,30.71,30.67,30.7,89600.0
2012-04-13 13:00:00,30.69,30.69,30.65,30.67,69000.0,30.69,30.69,30.65,30.67,69000.0
2012-04-13 13:05:00,30.67,30.68,30.6,30.61,132500.0,30.67,30.68,30.6,30.61,132500.0
2012-04-13 13:10:00,30.61,30.62,30.58,30.59,288400.0,30.61,30.62,30.58,30.59,288400.0
2012-04-13 13:15:00,30.58,30.62,30.43,30.45,972500.0,30.58,30.62,30.43,30.45,972500.0
2012-04-13 13:20:00,30.45,30.55,30.42,30.49,831600.0,30.45,30.55,30.42,30.49,831600.0
2012-04-13 13:25:00,30.49,30.56,30.48,30.54,435400.0,30.49,30.56,30.48,30.54,435400.0
2012-04-13 13:30:00,30.54,30.54,30.5,30.54,173300.0,30.54,30.54,30.5,30.54,173300.0
2012-04-13 13:35:00,30.54,30.57,30.54,30.56,77600.0,30.54,30.57,30.54,30.56,77600.0
2012-04-13 13:40:00,30.56,30.56,30.51,30.54,152800.0,30.56,30.56,30.51,30.54,152800.0
2012-04-13 13:45:00,30.53,30.54,30.48,30.52,139100.0,30.53,30.54,30.48,30.52,139100.0
2012-04-13 13:50:00,30.52,30.53,30.47,30.49,171700.0,30.52,30.53,30.47,30.49,171700.0
2012-04-13 13:55:00,30.49,30.54,30.46,30.53,255600.0,30.49,30.54,30.46,30.53,255600.0
2012-04-13 14:00:00,30.53,30.54,30.47,30.51,309600.0,30.53,30.54,30.47,30.51,309600.0
2012-04-13 14:05:00,30.51,30.54,30.5,30.53,159000.0,30.51,30.54,30.5,30.53,159000.0
2012-04-13 14:10:00,30.54,30.57,30.52,30.55,101400.0,30.54,30.57,30.52,30.55,101400.0
2012-04-13 14:15:00,30.55,30.59,30.55,30.56,84000.0,30.55,30.59,30.55,30.56,84000.0
2012-04-13 14:20:00,30.57,30.6,30.55,30.58,83200.0,30.57,30.6,30.55,30.58,83200.0
2012-04-13 14:25:00,30.6,30.61,30.53,30.56,143200.0,30.6,30.61,30.53,30.56,143200.0
2012-04-13 14:30:00,30.56,30.58,30.56,30.56,47100.0,30.56,30.58,30.56,30.56,47100.0
2012-04-13 14:35:00,30.57,30.59,30.57,30.58,32100.0,30.57,30.59,30.57,30.58,32100.0
2012-04-13 14:40:00,30.59,30.62,30.58,30.6,83400.0,30.59,30.62,30.58,30.6,83400.0
2012-04-13 14:45:00,30.61,30.61,30.57,30.59,40300.0,30.61,30.61,30.57,30.59,40300.0
2012-04-13 14:50:00,30.59,30.6,30.57,30.59,59000.0,30.59,30.6,30.57,30.59,59000.0
2012-04-13 14:55:00,30.59,30.59,30.56,30.57,60800.0,30.59,30.59,30.56,30.57,60800.0
2012-04-13 15:00:00,30.57,30.58,30.53,30.56,51800.0,30.57,30.58,30.53,30.56,51800.0
2012-04-13 15:05:00,30.56,30.56,30.53,30.56,69400.0,30.56,30.56,30.53,30.56,69400.0
2012-04-13 15:10:00,30.56,30.56,30.52,30.53,65200.0,30.56,30.56,30.52,30.53,65200.0
2012-04-13 15:15:00,30.53,30.55,30.53,30.54,49400.0,30.53,30.55,30.53,30.54,49400.0
2012-04-13 15:20:00,30.55,30.58,30.54,30.57,77000.0,30.55,30.58,30.54,30.57,77000.0
2012-04-13 15:25:00,30.58,30.59,30.55,30.58,53400.0,30.58,30.59,30.55,30.58,53400.0
2012-04-13 15:30:00,30.58,30.6,30.55,30.57,156800.0,30.58,30.6,30.55,30.57,156800.0
2012-04-13 15:35:00,30.57,30.58,30.52,30.54,180000.0,30.57,30.58,30.52,30.54,180000.0
2012-04-13 15:40:00,30.55,30.58,30.54,30.58,175000.0,30.55,30.58,30.54,30.58,175000.0
2012-04-13 15:45:00,30.58,30.58,30.55,30.57,157700.0,30.58,30.58,30.55,30.57,157700.0
2012-04-13 15:50:00,30.57,30.57,30.55,30.56,287400.0,30.57,30.57,30.55,30.56,287400.0
2012-04-13 15:55:00,30.56,30.57,30.55,30.57,867100.0,30.56,30.57,30.55,30.57,867100.0
2012-04-16 09:30:00,30.66,30.79,30.66,30.73,280000.0,30.66,30.79,30.66,30.73,280000.0
2012-04-16 09:35:00,30.74,30.75,30.71,30.72,176800.0,30.74,30.75,30.71,30.72,176800.0
2012-04-16 09:40:00,30.72,30.73,30.66,30.68,161100.0,30.72,30.73,30.66,30.68,161100.0
2012-04-16 09:45:00,30.68,30.7,30.63,30.68,213400.0,30.68,30.7,30.63,30.68,213400.0
2012-04-16 09:50:00,30.68,30.68,30.62,30.67,237700.0,30.68,30.68,30.62,30.67,237700.0
2012-04-16 09:55:00,30.66,30.7,30.65,30.67,165400.0,30.66,30.7,30.65,30.67,165400.0
2012-04-16 10:00:00,30.67,30.68,30.62,30.67,124300.0,30.67,30.68,30.62,30.67,124300.0
2012-04-16 10:05:00,30.67,30.71,30.63,30.63,188600.0,30.67,30.71,30.63,30.63,188600.0
2012-04-16 10:10:00,30.64,30.64,30.5,30.53,301900.0,30.64,30.64,30.5,30.53,301900.0
2012-04-16 10:15:00,30.53,30.54,30.46,30.52,255600.0,30.53,30.54,30.46,30.52,255600.0
2012-04-16 10:20:00,30.52,30.54,30.43,30.5,369200.0,30.52,30.54,30.43,30.5,369200.0
2012-04-16 10:25:00,30.5,30.55,30.42,30.53,209600.0,30.5,30.55,30.42,30.53,209600.0
2012-04-16 10:30:00,30.52,30.53,30.46,30.51,159000.0,30.52,30.53,30.46,30.51,159000.0
2012-04-16 10:35:00,30.5,30.5,30.42,30.42,225600.0,30.5,30.5,30.42,30.42,225600.0
2012-04-16 10:40:00,30.42,30.47,30.4,30.4,169000.0,30.42,30.47,30.4,30.4,169000.0
2012-04-16 10:45:00,30.4,30.53,30.39,30.52,215900.0,30.4,30.53,30.39,30.52,215900.0
2012-04-16 10:50:00,30.52,30.53,30.47,30.49,72400.0,30.52,30.53,30.47,30.49,72400.0
2012-04-16 10:55:00,30.49,30.53,30.47,30.48,101000.0,30.49,30.53,30.47,30.48,101000.0
2012-04-16 11:00:00,30.48,30.58,30.47,30.47,146100.0,30.48,30.58,30.47,30.47,146100.0
2012-04-16 11:05:00,30.47,30.52,30.43,30.51,198400.0,30.47,30.52,30.43,30.51,198400.0
2012-04-16 11:10:00,30.51,30.58,30.51,30.56,103600.0,30.51,30.58,30.51,30.56,103600.0
2012-04-16 11:15:00,30.56,30.58,30.53,30.54,70700.0,30.56,30.58,30.53,30.54,70700.0
2012-04-16 11:20:00,30.54,30.58,30.53,30.54,69600.0,30.54,30.58,30.53,30.54,69600.0
2012-04-16 11:25:00,30.53,30.55,30.45,30.47,101600.0,30.53,30.55,30.45,30.47,101600.0
2012-04-16 11:30:00,30.47,30.49,30.42,30.42,195600.0,30.47,30.49,30.42,30.42,195600.0
2012-04-16 11:35:00,30.42,30.5,30.41,30.5,139500.0,30.42,30.5,30.41,30.5,139500.0
2012-04-16 11:40:00,30.5,30.56,30.49,30.5,127400.0,30.5,30.56,30.49,30.5,127400.0
2012-04-16 11:45:00,30.48,30.55,30.47,30.48,179900.0,30.48,30.55,30.47,30.48,179900.0
2012-04-16 11:50:00,30.48,30.49,30.44,30.45,94900.0,30.48,30.49,30.44,30.45,94900.0
2012-04-16 11:55:00,30.46,30.53,30.45,30.52,87600.0,30.46,30.53,30.45,30.52,87600.0
2012-04-16 12:00:00,30.5,30.57,30.5,30.57,56900.0,30.5,30.57,30.5,30.57,56900.0
2012-04-16 12:05:00,30.57,30.57,30.5,30.5,57800.0,30.57,30.57,30.5,30.5,57800.0
2012-04-16 12:10:00,30.5,30.53,30.49,30.51,34100.0,30.5,30.53,30.49,30.51,34100.0
2012-04-16 12:15:00,30.53,30.54,30.47,30.49,47000.0,30.53,30.54,30.47,30.49,47000.0
2012-04-16 12:20:00,30.49,30.49,30.43,30.47,33300.0,30.49,30.49,30.43,30.47,33300.0
2012-04-16 12:25:00,30.47,30.5,30.46,30.48,32600.0,30.47,30.5,30.46,30.48,32600.0
2012-04-16 12:30:00,30.48,30.54,30.47,30.47,75400.0,30.48,30.54,30.47,30.47,75400.0
2012-04-16 12:35:00,30.48,30.48,30.43,30.45,95400.0,30.48,30.48,30.43,30.45,95400.0
2012-04-16 12:40:00,30.45,30.48,30.43,30.46,73900.0,30.45,30.48,30.43,30.46,73900.0
2012-04-16 12:45:00,30.46,30.51,30.46,30.5,79700.0,30.46,30.51,30.46,30.5,79700.0
2012-04-16 12:50:00,30.5,30.5,30.41,30.41,97200.0,30.5,30.5,30.41,30.41,97200.0
2012-04-16 12:55:00,30.41,30.49,30.4,30.47,102700.0,30.41,30.49,30.4,30.47,102700.0
2012-04-16 13:00:00,30.48,30.49,30.46,30.46,37300.0,30.48,30.49,30.46,30.46,37300.0
2012-04-16 13:05:00,30.46,30.47,30.43,30.46,46200.0,30.46,30.47,30.43,30.46,46200.0
2012-04-16 13:10:00,30.45,30.47,30.45,30.46,31400.0,30.45,30.47,30.45,30.46,31400.0
2012-04-16 13:15:00,30.45,30.49,30.45,30.46,64900.0,30.45,30.49,30.45,30.46,64900.0
2012-04-16 13:20:00,30.46,30.49,30.45,30.48,98800.0,30.46,30.49,30.45,30.48,98800.0
2012-04-16 13:25:00,30.48,30.5,30.47,30.48,103700.0,30.48,30.5,30.47,30.48,103700.0
2012-04-16 13:30:00,30.48,30.51,30.46,30.5,98800.0,30.48,30.51,30.46,30.5,98800.0
2012-04-16 13:35:00,30.5,30.53,30.49,30.52,51100.0,30.5,30.53,30.49,30.52,51100.0
2012-04-16 13:40:00,30.52,30.55,30.51,30.55,41400.0,30.52,30.55,30.51,30.55,41400.0
2012-04-16 13:45:00,30.55,30.65,30.54,30.63,318600.0,30.55,30.65,30.54,30.63,318600.0
2012-04-16 13:50:00,30.63,30.64,30.59,30.6,81000.0,30.63,30.64,30.59,30.6,81000.0
2012-04-16 13:55:00,30.6,30.65,30.6,30.62,55600.0,30.6,30.65,30.6,30.62,55600.0
2012-04-16 14:00:00,30.62,30.66,30.62,30.65,67900.0,30.62,30.66,30.62,30.65,67900.0
2012-04-16 14:05:00,30.66,30.66,30.62,30.62,49300.0,30.66,30.66,30.62,30.62,49300.0
2012-04-16 14:10:00,30.62,30.66,30.62,30.64,58600.0,30.62,30.66,30.62,30.64,58600.0
2012-04-16 14:15:00,30.63,30.64,30.61,30.63,38200.0,30.63,30.64,30.61,30.63,38200.0
2012-04-16 14:20:00,30.64,30.65,30.62,30.63,60400.0,30.64,30.65,30.62,30.63,60400.0
2012-04-16 14:25:00,30.63,30.64,30.56,30.59,74100.0,30.63,30.64,30.56,30.59,74100.0
2012-04-16 14:30:00,30.58,30.59,30.56,30.59,43400.0,30.58,30.59,30.56,30.59,43400.0
2012-04-16 14:35:00,30.58,30.59,30.57,30.57,47300.0,30.58,30.59,30.57,30.57,47300.0
2012-04-16 14:40:00,30.57,30.59,30.56,30.57,32100.0,30.57,30.59,30.56,30.57,32100.0
2012-04-16 14:45:00,30.57,30.58,30.56,30.57,30600.0,30.57,30.58,30.56,30.57,30600.0
2012-04-16 14:50:00,30.57,30.59,30.57,30.58,36400.0,30.57,30.59,30.57,30.58,36400.0
2012-04-16 14:55:00,30.58,30.59,30.56,30.58,49400.0,30.58,30.59,30.56,30.58,49400.0
2012-04-16 15:00:00,30.58,30.59,30.55,30.56,54200.0,30.58,30.59,30.55,30.56,54200.0
2012-04-16 15:05:00,30.56,30.58,30.55,30.57,53200.0,30.56,30.58,30.55,30.57,53200.0
2012-04-16 15:10:00,30.57,30.6,30.57,30.59,53900.0,30.57,30.6,30.57,30.59,53900.0
2012-04-16 15:15:00,30.59,30.6,30.57,30.59,49600.0,30.59,30.6,30.57,30.59,49600.0
2012-04-16 15:20:00,30.6,30.6,30.58,30.6,69200.0,30.6,30.6,30.58,30.6,69200.0
2012-04-16 15:25:00,30.59,30.59,30.56,30.57,58700.0,30.59,30.59,30.56,30.57,58700.0
2012-04-16 15:30:00,30.58,30.6,30.57,30.58,36100.0,30.58,30.6,30.57,30.58,36100.0
2012-04-16 15:35:00,30.58,30.6,30.58,30.59,53300.0,30.58,30.6,30.58,30.59,53300.0
2012-04-16 15:40:00,30.59,30.6,30.57,30.6,54200.0,30.59,30.6,30.57,30.6,54200.0
2012-04-16 15:45:00,30.6,30.6,30.57,30.57,81700.0,30.6,30.6,30.57,30.57,81700.0
2012-04-16 15:50:00,30.57,30.59,30.56,30.57,225300.0,30.57,30.59,30.56,30.57,225300.0
2012-04-16 15:55:00,30.58,30.58,30.57,30.57,225100.0,30.58,30.58,30.57,30.57,225100.0
2012-04-17 09:30:00,30.87,30.97,30.86,30.91,411900.0,30.87,30.97,30.86,30.91,411900.0
2012-04-17 09:35:00,30.9,30.93,30.78,30.78,384100.0,30.9,30.93,30.78,30.78,384100.0
2012-04-17 09:40:00,30.79,30.79,30.64,30.73,352000.0,30.79,30.79,30.64,30.73,352000.0
2012-04-17 09:45:00,30.73,30.77,30.64,30.74,249300.0,30.73,30.77,30.64,30.74,249300.0
2012-04-17 09:50:00,30.73,30.76,30.67,30.68,248100.0,30.73,30.76,30.67,30.68,248100.0
2012-04-17 09:55:00,30.69,30.73,30.61,30.65,823500.0,30.69,30.73,30.61,30.65,823500.0
2012-04-17 10:00:00,30.66,30.66,30.47,30.54,930600.0,30.66,30.66,30.47,30.54,930600.0
2012-04-17 10:05:00,30.54,30.57,30.52,30.54,177500.0,30.54,30.57,30.52,30.54,177500.0
2012-04-17 10:10:00,30.54,30.59,30.53,30.56,122700.0,30.54,30.59,30.53,30.56,122700.0
2012-04-17 10:15:00,30.57,30.65,30.53,30.63,285500.0,30.57,30.65,30.53,30.63,285500.0
2012-04-17 10:20:00,30.62,30.64,30.54,30.55,131200.0,30.62,30.64,30.54,30.55,131200.0
2012-04-17 10:25:00,30.55,30.58,30.53,30.57,114200.0,30.55,30.58,30.53,30.57,114200.0
2012-04-17 10:30:00,30.57,30.68,30.57,30.64,417700.0,30.57,30.68,30.57,30.64,417700.0
2012-04-17 10:35:00,30.64,30.72,30.62,30.67,201500.0,30.64,30.72,30.62,30.67,201500.0
2012-04-17 10:40:00,30.67,30.69,30.65,30.68,51400.0,30.67,30.69,30.65,30.68,51400.0
2012-04-17 10:45:00,30.69,30.79,30.69,30.75,319900.0,30.69,30.79,30.69,30.75,319900.0
2012-04-17 10:50:00,30.76,30.79,30.75,30.77,78000.0,30.76,30.79,30.75,30.77,78000.0
2012-04-17 10:55:00,30.77,30.81,30.73,30.74,130200.0,30.77,30.81,30.73,30.74,130200.0
2012-04-17 11:00:00,30.74,30.87,30.73,30.83,325600.0,30.74,30.87,30.73,30.83,325600.0
2012-04-17 11:05:00,30.82,30.85,30.8,30.82,102400.0,30.82,30.85,30.8,30.82,102400.0
2012-04-17 11:10:00,30.82,30.83,30.77,30.78,81100.0,30.82,30.83,30.77,30.78,81100.0
2012-04-17 11:15:00,30.79,30.87,30.78,30.85,84500.0,30.79,30.87,30.78,30.85,84500.0
2012-04-17 11:20:00,30.85,30.95,30.83,30.93,396700.0,30.85,30.95,30.83,30.93,396700.0
2012-04-17 11:25:00,30.92,30.99,30.91,30.95,390100.0,30.92,30.99,30.91,30.95,390100.0
2012-04-17 11:30:00,30.95,30.95,30.87,30.88,156700.0,30.95,30.95,30.87,30.88,156700.0
2012-04-17 11:35:00,30.87,30.93,30.87,30.9,78000.0,30.87,30.93,30.87,30.9,78000.0
2012-04-17 11:40:00,30.9,30.92,30.88,30.9,139900.0,30.9,30.92,30.88,30.9,139900.0
2012-04-17 11:45:00,30.89,30.9,30.86,30.86,85000.0,30.89,30.9,30.86,30.86,85000.0
2012-04-17 11:50:00,30.86,30.86,30.79,30.82,91200.0,30.86,30.86,30.79,30.82,91200.0
2012-04-17 11:55:00,30.82,30.87,30.82,30.86,83300.0,30.82,30.87,30.82,30.86,83300.0
2012-04-17 12:00:00,30.86,30.89,30.86,30.87,79500.0,30.86,30.89,30.86,30.87,79500.0
2012-04-17 12:05:00,30.87,30.88,30.83,30.87,88800.0,30.87,30.88,30.83,30.87,88800.0
2012-04-17 12:10:00,30.87,30.87,30.82,30.83,43000.0,30.87,30.87,30.82,30.83,43000.0
2012-04-17 12:15:00,30.82,30.83,30.8,30.83,108500.0,30.82,30.83,30.8,30.83,108500.0
2012-04-17 12:20:00,30.83,30.88,30.83,30.87,49300.0,30.83,30.88,30.83,30.87,49300.0
2012-04-17 12:25:00,30.87,30.89,30.86,30.89,45800.0,30.87,30.89,30.86,30.89,45800.0
2012-04-17 12:30:00,30.89,30.91,30.86,30.89,139200.0,30.89,30.91,30.86,30.89,139200.0
2012-04-17 12:35:00,30.9,30.91,30.88,30.88,101200.0,30.9,30.91,30.88,30.88,101200.0
2012-04-17 12:40:00,30.88,30.88,30.85,30.86,76900.0,30.88,30.88,30.85,30.86,76900.0
2012-04-17 12:45:00,30.86,30.87,30.84,30.85,95300.0,30.86,30.87,30.84,30.85,95300.0
2012-04-17 12:50:00,30.86,30.87,30.84,30.85,123400.0,30.86,30.87,30.84,30.85,123400.0
2012-04-17 12:55:00,30.85,30.86,30.83,30.84,72700.0,30.85,30.86,30.83,30.84,72700.0
2012-04-17 13:00:00,30.83,30.83,30.8,30.81,40600.0,30.83,30.83,30.8,30.81,40600.0
2012-04-17 13:05:00,30.81,30.82,30.8,30.8,22300.0,30.81,30.82,30.8,30.8,22300.0
2012-04-17 13:10:00,30.81,30.81,30.77,30.79,90400.0,30.81,30.81,30.77,30.79,90400.0
2012-04-17 13:15:00,30.78,30.8,30.78,30.78,46500.0,30.78,30.8,30.78,30.78,46500.0
2012-04-17 13:20:00,30.77,30.78,30.74,30.77,82900.0,30.77,30.78,30.74,30.77,82900.0
2012-04-17 13:25:00,30.78,30.8,30.77,30.78,65100.0,30.78,30.8,30.77,30.78,65100.0
2012-04-17 13:30:00,30.77,30.78,30.76,30.77,28700.0,30.77,30.78,30.76,30.77,28700.0
2012-04-17 13:35:00,30.77,30.78,30.76,30.77,21700.0,30.77,30.78,30.76,30.77,21700.0
2012-04-17 13:40:00,30.77,30.81,30.77,30.81,33500.0,30.77,30.81,30.77,30.81,33500.0
2012-04-17 13:45:00,30.82,30.83,30.8,30.81,60500.0,30.82,30.83,30.8,30.81,60500.0
2012-04-17 13:50:00,30.82,30.83,30.81,30.82,21000.0,30.82,30.83,30.81,30.82,21000.0
2012-04-17 13:55:00,30.82,30.83,30.81,30.81,35500.0,30.82,30.83,30.81,30.81,35500.0
2012-04-17 14:00:00,30.8,30.82,30.78,30.79,54000.0,30.8,30.82,30.78,30.79,54000.0
2012-04-17 14:05:00,30.8,30.81,30.78,30.8,43500.0,30.8,30.81,30.78,30.8,43500.0
2012-04-17 14:10:00,30.79,30.81,30.79,30.79,40100.0,30.79,30.81,30.79,30.79,40100.0
2012-04-17 14:15:00,30.78,30.79,30.78,30.78,8300.0,30.78,30.79,30.78,30.78,8300.0
2012-04-17 14:20:00,30.79,30.79,30.77,30.78,30800.0,30.79,30.79,30.77,30.78,30800.0
2012-04-17 14:25:00,30.77,30.79,30.77,30.79,39600.0,30.77,30.79,30.77,30.79,39600.0
2012-04-17 14:30:00,30.79,30.8,30.78,30.79,38600.0,30.79,30.8,30.78,30.79,38600.0
2012-04-17 14:35:00,30.8,30.8,30.79,30.8,12300.0,30.8,30.8,30.79,30.8,12300.0
2012-04-17 14:40:00,30.8,30.81,30.78,30.78,29200.0,30.8,30.81,30.78,30.78,29200.0
2012-04-17 14:45:00,30.78,30.79,30.77,30.78,47800.0,30.78,30.79,30.77,30.78,47800.0
2012-04-17 14:50:00,30.78,30.79,30.77,30.77,69600.0,30.78,30.79,30.77,30.77,69600.0
2012-04-17 14:55:00,30.77,30.8,30.77,30.8,21100.0,30.77,30.8,30.77,30.8,21100.0
2012-04-17 15:00:00,30.79,30.8,30.78,30.78,47600.0,30.79,30.8,30.78,30.78,47600.0
2012-04-17 15:05:00,30.78,30.79,30.77,30.77,38800.0,30.78,30.79,30.77,30.77,38800.0
2012-04-17 15:10:00,30.77,30.78,30.77,30.77,16100.0,30.77,30.78,30.77,30.77,16100.0
2012-04-17 15:15:00,30.77,30.78,30.77,30.77,59600.0,30.77,30.78,30.77,30.77,59600.0
2012-04-17 15:20:00,30.78,30.78,30.77,30.78,34800.0,30.78,30.78,30.77,30.78,34800.0
2012-04-17 15:25:00,30.77,30.8,30.77,30.79,84800.0,30.77,30.8,30.77,30.79,84800.0
2012-04-17 15:30:00,30.79,30.8,30.79,30.79,27000.0,30.79,30.8,30.79,30.79,27000.0
2012-04-17 15:35:00,30.8,30.8,30.79,30.8,73500.0,30.8,30.8,30.79,30.8,73500.0
2012-04-17 15:40:00,30.8,30.8,30.78,30.8,95500.0,30.8,30.8,30.78,30.8,95500.0
2012-04-17 15:45:00,30.8,30.81,30.79,30.8,156500.0,30.8,30.81,30.79,30.8,156500.0
2012-04-17 15:50:00,30.8,30.82,30.79,30.8,64500.0,30.8,30.82,30.79,30.8,64500.0
2012-04-17 15:55:00,30.81,30.81,30.78,30.78,294400.0,30.81,30.81,30.78,30.78,294400.0
2012-04-18 09:30:00,30.62,30.64,30.57,30.62,137700.0,30.62,30.64,30.57,30.62,137700.0
2012-04-18 09:35:00,30.63,30.7,30.63,30.66,122300.0,30.63,30.7,30.63,30.66,122300.0
2012-04-18 09:40:00,30.67,30.72,30.64,30.65,261600.0,30.67,30.72,30.64,30.65,261600.0
2012-04-18 09:45:00,30.64,30.71,30.6,30.7,125900.0,30.64,30.71,30.6,30.7,125900.0
2012-04-18 09:50:00,30.69,30.71,30.66,30.69,106800.0,30.69,30.71,30.66,30.69,106800.0
2012-04-18 09:55:00,30.69,30.71,30.63,30.64,77900.0,30.69,30.71,30.63,30.64,77900.0
2012-04-18 10:00:00,30.64,30.64,30.6,30.63,113500.0,30.64,30.64,30.6,30.63,113500.0
2012-04-18 10:05:00,30.62,30.63,30.6,30.62,158200.0,30.62,30.63,30.6,30.62,158200.0
2012-04-18 10:10:00,30.61,30.64,30.57,30.63,238500.0,30.61,30.64,30.57,30.63,238500.0
2012-04-18 10:15:00,30.64,30.65,30.59,30.6,145400.0,30.64,30.65,30.59,30.6,145400.0
2012-04-18 10:20:00,30.6,30.6,30.5,30.53,265000.0,30.6,30.6,30.5,30.53,265000.0
2012-04-18 10:25:00,30.53,30.59,30.53,30.59,229600.0,30.53,30.59,30.53,30.59,229600.0
2012-04-18 10:30:00,30.6,30.66,30.59,30.64,166200.0,30.6,30.66,30.59,30.64,166200.0
2012-04-18 10:35:00,30.65,30.71,30.65,30.68,171100.0,30.65,30.71,30.65,30.68,171100.0
2012-04-18 10:40:00,30.68,30.76,30.62,30.68,299300.0,30.68,30.76,30.62,30.68,299300.0
2012-04-18 10:45:00,30.69,30.73,30.63,30.65,146700.0,30.69,30.73,30.63,30.65,146700.0
2012-04-18 10:50:00,30.64,30.69,30.64,30.69,35400.0,30.64,30.69,30.64,30.69,35400.0
2012-04-18 10:55:00,30.68,30.68,30.63,30.66,58700.0,30.68,30.68,30.63,30.66,58700.0
2012-04-18 11:00:00,30.66,30.66,30.6,30.61,113200.0,30.66,30.66,30.6,30.61,113200.0
2012-04-18 11:05:00,30.61,30.61,30.56,30.59,91100.0,30.61,30.61,30.56,30.59,91100.0
2012-04-18 11:10:00,30.59,30.61,30.56,30.59,93900.0,30.59,30.61,30.56,30.59,93900.0
2012-04-18 11:15:00,30.58,30.6,30.56,30.58,121600.0,30.58,30.6,30.56,30.58,121600.0
2012-04-18 11:20:00,30.57,30.58,30.54,30.58,178600.0,30.57,30.58,30.54,30.58,178600.0
2012-04-18 11:25:00,30.59,30.6,30.55,30.57,56700.0,30.59,30.6,30.55,30.57,56700.0
2012-04-18 11:30:00,30.58,30.6,30.57,30.57,43100.0,30.58,30.6,30.57,30.57,43100.0
2012-04-18 11:35:00,30.56,30.59,30.52,30.59,177800.0,30.56,30.59,30.52,30.59,177800.0
2012-04-18 11:40:00,30.59,30.63,30.58,30.58,67600.0,30.59,30.63,30.58,30.58,67600.0
2012-04-18 11:45:00,30.57,30.62,30.57,30.62,102800.0,30.57,30.62,30.57,30.62,102800.0
2012-04-18 11:50:00,30.62,30.65,30.6,30.65,44200.0,30.62,30.65,30.6,30.65,44200.0
2012-04-18 11:55:00,30.65,30.65,30.57,30.57,56100.0,30.65,30.65,30.57,30.57,56100.0
2012-04-18 12:00:00,30.58,30.61,30.57,30.59,23200.0,30.58,30.61,30.57,30.59,23200.0
2012-04-18 12:05:00,30.59,30.6,30.54,30.6,49800.0,30.59,30.6,30.54,30.6,49800.0
2012-04-18 12:10:00,30.61,30.65,30.58,30.63,123700.0,30.61,30.65,30.58,30.63,123700.0
2012-04-18 12:15:00,30.63,30.64,30.6,30.6,46900.0,30.63,30.64,30.6,30.6,46900.0
2012-04-18 12:20:00,30.6,30.63,30.6,30.6,23700.0,30.6,30.63,30.6,30.6,23700.0
2012-04-18 12:25:00,30.6,30.61,30.57,30.57,66000.0,30.6,30.61,30.57,30.57,66000.0
2012-04-18 12:30:00,30.57,30.58,30.54,30.55,115300.0,30.57,30.58,30.54,30.55,115300.0
2012-04-18 12:35:00,30.55,30.56,30.49,30.55,151500.0,30.55,30.56,30.49,30.55,151500.0
2012-04-18 12:40:00,30.56,30.57,30.54,30.56,26400.0,30.56,30.57,30.54,30.56,26400.0
2012-04-18 12:45:00,30.56,30.56,30.47,30.47,83400.0,30.56,30.56,30.47,30.47,83400.0
2012-04-18 12:50:00,30.47,30.53,30.45,30.51,238800.0,30.47,30.53,30.45,30.51,238800.0
2012-04-18 12:55:00,30.51,30.52,30.46,30.48,55500.0,30.51,30.52,30.46,30.48,55500.0
2012-04-18 13:00:00,30.48,30.54,30.45,30.52,114000.0,30.48,30.54,30.45,30.52,114000.0
2012-04-18 13:05:00,30.52,30.54,30.5,30.53,19900.0,30.52,30.54,30.5,30.53,19900.0
2012-04-18 13:10:00,30.53,30.56,30.52,30.53,43500.0,30.53,30.56,30.52,30.53,43500.0
2012-04-18 13:15:00,30.53,30.54,30.51,30.54,107000.0,30.53,30.54,30.51,30.54,107000.0
2012-04-18 13:20:00,30.53,30.59,30.53,30.59,55400.0,30.53,30.59,30.53,30.59,55400.0
2012-04-18 13:25:00,30.59,30.6,30.56,30.6,61500.0,30.59,30.6,30.56,30.6,61500.0
2012-04-18 13:30:00,30.6,30.62,30.59,30.59,46900.0,30.6,30.62,30.59,30.59,46900.0
2012-04-18 13:35:00,30.59,30.6,30.55,30.56,29800.0,30.59,30.6,30.55,30.56,29800.0
2012-04-18 13:40:00,30.56,30.57,30.55,30.56,27000.0,30.56,30.57,30.55,30.56,27000.0
2012-04-18 13:45:00,30.56,30.57,30.54,30.54,22900.0,30.56,30.57,30.54,30.54,22900.0
2012-04-18 13:50:00,30.54,30.58,30.54,30.57,26300.0,30.54,30.58,30.54,30.57,26300.0
2012-04-18 13:55:00,30.58,30.58,30.56,30.58,26200.0,30.58,30.58,30.56,30.58,26200.0
2012-04-18 14:00:00,30.57,30.62,30.57,30.61,65500.0,30.57,30.62,30.57,30.61,65500.0
2012-04-18 14:05:00,30.61,30.67,30.59,30.64,202100.0,30.61,30.67,30.59,30.64,202100.0
2012-04-18 14:10:00,30.64,30.64,30.59,30.61,73900.0,30.64,30.64,30.59,30.61,73900.0
2012-04-18 14:15:00,30.62,30.64,30.6,30.63,59500.0,30.62,30.64,30.6,30.63,59500.0
2012-04-18 14:20:00,30.64,30.69,30.63,30.68,149700.0,30.64,30.69,30.63,30.68,149700.0
2012-04-18 14:25:00,30.67,30.69,30.66,30.67,79900.0,30.67,30.69,30.66,30.67,79900.0
2012-04-18 14:30:00,30.67,30.68,30.66,30.67,71100.0,30.67,30.68,30.66,30.67,71100.0
2012-04-18 14:35:00,30.68,30.68,30.66,30.66,22900.0,30.68,30.68,30.66,30.66,22900.0
2012-04-18 14:40:00,30.66,30.67,30.65,30.66,34900.0,30.66,30.67,30.65,30.66,34900.0
2012-04-18 14:45:00,30.66,30.67,30.66,30.67,39300.0,30.66,30.67,30.66,30.67,39300.0
2012-04-18 14:50:00,30.66,30.68,30.66,30.67,43000.0,30.66,30.68,30.66,30.67,43000.0
2012-04-18 14:55:00,30.68,30.69,30.67,30.69,49900.0,30.68,30.69,30.67,30.69,49900.0
2012-04-18 15:00:00,30.69,30.71,30.67,30.67,143100.0,30.69,30.71,30.67,30.67,143100.0
2012-04-18 15:05:00,30.67,30.7,30.67,30.68,62300.0,30.67,30.7,30.67,30.68,62300.0
2012-04-18 15:10:00,30.68,30.69,30.67,30.68,31000.0,30.68,30.69,30.67,30.68,31000.0
2012-04-18 15:15:00,30.68,30.69,30.65,30.67,53500.0,30.68,30.69,30.65,30.67,53500.0
2012-04-18 15:20:00,30.66,30.67,30.66,30.66,45700.0,30.66,30.67,30.66,30.66,45700.0
2012-04-18 15:25:00,30.66,30.67,30.65,30.65,31400.0,30.66,30.67,30.65,30.65,31400.0
2012-04-18 15:30:00,30.65,30.66,30.63,30.63,102500.0,30.65,30.66,30.63,30.63,102500.0
2012-04-18 15:35:00,30.63,30.67,30.63,30.66,127800.0,30.63,30.67,30.63,30.66,127800.0
2012-04-18 15:40:00,30.66,30.67,30.65,30.65,92900.0,30.66,30.67,30.65,30.65,92900.0
2012-04-18 15:45:00,30.66,30.66,30.63,30.63,132100.0,30.66,30.66,30.63,30.63,132100.0
2012-04-18 15:50:00,30.63,30.64,30.62,30.62,232100.0,30.63,30.64,30.62,30.62,232100.0
2012-04-18 15:55:00,30.63,30.65,30.62,30.65,330500.0,30.63,30.65,30.62,30.65,330500.0
2012-04-19 09:30:00,30.87,30.89,30.8,30.81,239500.0,30.87,30.89,30.8,30.81,239500.0
2012-04-19 09:35:00,30.81,30.87,30.81,30.85,157900.0,30.81,30.87,30.81,30.85,157900.0
2012-04-19 09:40:00,30.85,30.93,30.84,30.89,161600.0,30.85,30.93,30.84,30.89,161600.0
2012-04-19 09:45:00,30.9,31.06,30.9,31.02,1098600.0,30.9,31.06,30.9,31.02,1098600.0
2012-04-19 09:50:00,31.02,31.11,31.02,31.04,319000.0,31.02,31.11,31.02,31.04,319000.0
2012-04-19 09:55:00,31.04,31.07,30.99,31.0,211200.0,31.04,31.07,30.99,31.0,211200.0
2012-04-19 10:00:00,31.0,31.01,30.91,30.93,327900.0,31.0,31.01,30.91,30.93,327900.0
2012-04-19 10:05:00,30.92,30.95,30.85,30.86,232800.0,30.92,30.95,30.85,30.86,232800.0
2012-04-19 10:10:00,30.85,30.9,30.77,30.88,324500.0,30.85,30.9,30.77,30.88,324500.0
2012-04-19 10:15:00,30.87,30.88,30.81,30.86,259700.0,30.87,30.88,30.81,30.86,259700.0
2012-04-19 10:20:00,30.86,30.95,30.85,30.93,219400.0,30.86,30.95,30.85,30.93,219400.0
2012-04-19 10:25:00,30.92,30.94,30.88,30.92,178000.0,30.92,30.94,30.88,30.92,178000.0
2012-04-19 10:30:00,30.92,30.97,30.91,30.95,137900.0,30.92,30.97,30.91,30.95,137900.0
2012-04-19 10:35:00,30.96,31.03,30.95,30.99,330400.0,30.96,31.03,30.95,30.99,330400.0
2012-04-19 10:40:00,31.01,31.06,30.98,31.01,212100.0,31.01,31.06,30.98,31.01,212100.0
2012-04-19 10:45:00,31.02,31.04,30.96,30.99,154000.0,31.02,31.04,30.96,30.99,154000.0
2012-04-19 10:50:00,30.99,31.02,30.97,31.02,106900.0,30.99,31.02,30.97,31.02,106900.0
2012-04-19 10:55:00,31.03,31.07,31.01,31.04,115200.0,31.03,31.07,31.01,31.04,115200.0
2012-04-19 11:00:00,31.04,31.05,31.0,31.02,166100.0,31.04,31.05,31.0,31.02,166100.0
2012-04-19 11:05:00,31.02,31.03,30.96,30.97,181400.0,31.02,31.03,30.96,30.97,181400.0
2012-04-19 11:10:00,30.97,30.98,30.9,30.92,167200.0,30.97,30.98,30.9,30.92,167200.0
2012-04-19 11:15:00,30.91,30.97,30.91,30.93,127700.0,30.91,30.97,30.91,30.93,127700.0
2012-04-19 11:20:00,30.92,30.97,30.91,30.93,81600.0,30.92,30.97,30.91,30.93,81600.0
2012-04-19 11:25:00,30.94,30.98,30.91,30.95,187600.0,30.94,30.98,30.91,30.95,187600.0
2012-04-19 11:30:00,30.95,30.99,30.94,30.99,89000.0,30.95,30.99,30.94,30.99,89000.0
2012-04-19 11:35:00,30.98,31.02,30.97,30.99,44200.0,30.98,31.02,30.97,30.99,44200.0
2012-04-19 11:40:00,31.0,31.02,30.99,31.01,27000.0,31.0,31.02,30.99,31.01,27000.0
2012-04-19 11:45:00,31.0,31.03,30.97,31.01,98300.0,31.0,31.03,30.97,31.01,98300.0
2012-04-19 11:50:00,31.01,31.02,30.98,30.98,73000.0,31.01,31.02,30.98,30.98,73000.0
2012-04-19 11:55:00,30.99,30.99,30.95,30.95,64800.0,30.99,30.99,30.95,30.95,64800.0
2012-04-19 12:00:00,30.96,30.98,30.92,30.92,187600.0,30.96,30.98,30.92,30.92,187600.0
2012-04-19 12:05:00,30.92,30.93,30.85,30.86,288900.0,30.92,30.93,30.85,30.86,288900.0
2012-04-19 12:10:00,30.86,30.88,30.82,30.86,143000.0,30.86,30.88,30.82,30.86,143000.0
2012-04-19 12:15:00,30.87,30.88,30.83,30.86,89500.0,30.87,30.88,30.83,30.86,89500.0
2012-04-19 12:20:00,30.87,30.9,30.85,30.86,81900.0,30.87,30.9,30.85,30.86,81900.0
2012-04-19 12:25:00,30.87,30.87,30.83,30.84,37900.0,30.87,30.87,30.83,30.84,37900.0
2012-04-19 12:30:00,30.83,30.84,30.81,30.82,61300.0,30.83,30.84,30.81,30.82,61300.0
2012-04-19 12:35:00,30.81,30.85,30.8,30.84,99900.0,30.81,30.85,30.8,30.84,99900.0
2012-04-19 12:40:00,30.83,30.85,30.81,30.83,27600.0,30.83,30.85,30.81,30.83,27600.0
2012-04-19 12:45:00,30.83,30.86,30.83,30.85,36000.0,30.83,30.86,30.83,30.85,36000.0
2012-04-19 12:50:00,30.85,30.89,30.85,30.88,23100.0,30.85,30.89,30.85,30.88,23100.0
2012-04-19 12:55:00,30.88,30.9,30.85,30.85,29100.0,30.88,30.9,30.85,30.85,29100.0
2012-04-19 13:00:00,30.85,30.88,30.84,30.87,32600.0,30.85,30.88,30.84,30.87,32600.0
2012-04-19 13:05:00,30.87,30.89,30.86,30.88,27000.0,30.87,30.89,30.86,30.88,27000.0
2012-04-19 13:10:00,30.89,30.89,30.84,30.86,40200.0,30.89,30.89,30.84,30.86,40200.0
2012-04-19 13:15:00,30.86,30.88,30.84,30.85,75000.0,30.86,30.88,30.84,30.85,75000.0
2012-04-19 13:20:00,30.84,30.89,30.84,30.87,59800.0,30.84,30.89,30.84,30.87,59800.0
2012-04-19 13:25:00,30.87,30.89,30.85,30.86,59900.0,30.87,30.89,30.85,30.86,59900.0
2012-04-19 13:30:00,30.86,30.88,30.84,30.87,39200.0,30.86,30.88,30.84,30.87,39200.0
2012-04-19 13:35:00,30.86,30.86,30.83,30.84,159500.0,30.86,30.86,30.83,30.84,159500.0
2012-04-19 13:40:00,30.84,30.85,30.83,30.84,57500.0,30.84,30.85,30.83,30.84,57500.0
2012-04-19 13:45:00,30.84,30.85,30.81,30.82,35500.0,30.84,30.85,30.81,30.82,35500.0
2012-04-19 13:50:00,30.82,30.83,30.79,30.81,74500.0,30.82,30.83,30.79,30.81,74500.0
2012-04-19 13:55:00,30.81,30.82,30.76,30.77,59800.0,30.81,30.82,30.76,30.77,59800.0
2012-04-19 14:00:00,30.77,30.82,30.76,30.82,122100.0,30.77,30.82,30.76,30.82,122100.0
2012-04-19 14:05:00,30.82,30.85,30.81,30.83,70400.0,30.82,30.85,30.81,30.83,70400.0
2012-04-19 14:10:00,30.84,30.84,30.78,30.81,86100.0,30.84,30.84,30.78,30.81,86100.0
2012-04-19 14:15:00,30.8,30.82,30.77,30.78,38400.0,30.8,30.82,30.77,30.78,38400.0
2012-04-19 14:20:00,30.78,30.8,30.77,30.79,64800.0,30.78,30.8,30.77,30.79,64800.0
2012-04-19 14:25:00,30.8,30.81,30.77,30.8,105900.0,30.8,30.81,30.77,30.8,105900.0
2012-04-19 14:30:00,30.8,30.8,30.72,30.76,300200.0,30.8,30.8,30.72,30.76,300200.0
2012-04-19 14:35:00,30.76,30.79,30.73,30.79,92300.0,30.76,30.79,30.73,30.79,92300.0
2012-04-19 14:40:00,30.79,30.8,30.77,30.79,48700.0,30.79,30.8,30.77,30.79,48700.0
2012-04-19 14:45:00,30.79,30.81,30.76,30.8,40600.0,30.79,30.81,30.76,30.8,40600.0
2012-04-19 14:50:00,30.8,30.82,30.78,30.82,68500.0,30.8,30.82,30.78,30.82,68500.0
2012-04-19 14:55:00,30.81,30.81,30.79,30.81,34500.0,30.81,30.81,30.79,30.81,34500.0
2012-04-19 15:00:00,30.82,30.83,30.79,30.8,95200.0,30.82,30.83,30.79,30.8,95200.0
2012-04-19 15:05:00,30.8,30.81,30.78,30.8,54800.0,30.8,30.81,30.78,30.8,54800.0
2012-04-19 15:10:00,30.8,30.82,30.78,30.8,72300.0,30.8,30.82,30.78,30.8,72300.0
2012-04-19 15:15:00,30.79,30.8,30.77,30.77,51900.0,30.79,30.8,30.77,30.77,51900.0
2012-04-19 15:20:00,30.78,30.8,30.76,30.8,133800.0,30.78,30.8,30.76,30.8,133800.0
2012-04-19 15:25:00,30.79,30.81,30.79,30.8,277200.0,30.79,30.81,30.79,30.8,277200.0
2012-04-19 15:30:00,30.8,30.8,30.78,30.8,121800.0,30.8,30.8,30.78,30.8,121800.0
2012-04-19 15:35:00,30.8,30.82,30.79,30.8,37900.0,30.8,30.82,30.79,30.8,37900.0
2012-04-19 15:40:00,30.8,30.82,30.79,30.8,70100.0,30.8,30.82,30.79,30.8,70100.0
2012-04-19 15:45:00,30.8,30.81,30.8,30.81,68100.0,30.8,30.81,30.8,30.81,68100.0
2012-04-19 15:50:00,30.8,30.82,30.8,30.82,66900.0,30.8,30.82,30.8,30.82,66900.0
2012-04-19 15:55:00,30.81,30.82,30.8,30.8,230800.0,30.81,30.82,30.8,30.8,230800.0
2012-04-20 09:30:00,30.77,30.83,30.73,30.8,242700.0,30.77,30.83,30.73,30.8,242700.0
2012-04-20 09:35:00,30.79,30.85,30.77,30.8,236900.0,30.79,30.85,30.77,30.8,236900.0
2012-04-20 09:40:00,30.81,30.85,30.76,30.76,121200.0,30.81,30.85,30.76,30.76,121200.0
2012-04-20 09:45:00,30.76,30.83,30.74,30.75,118200.0,30.76,30.83,30.74,30.75,118200.0
2012-04-20 09:50:00,30.75,30.77,30.66,30.68,228600.0,30.75,30.77,30.66,30.68,228600.0
2012-04-20 09:55:00,30.68,30.75,30.68,30.75,145000.0,30.68,30.75,30.68,30.75,145000.0
2012-04-20 10:00:00,30.76,30.76,30.7,30.72,255100.0,30.76,30.76,30.7,30.72,255100.0
2012-04-20 10:05:00,30.72,30.77,30.65,30.75,281800.0,30.72,30.77,30.65,30.75,281800.0
2012-04-20 10:10:00,30.75,30.81,30.74,30.81,178900.0,30.75,30.81,30.74,30.81,178900.0
2012-04-20 10:15:00,30.81,30.82,30.76,30.81,87000.0,30.81,30.82,30.76,30.81,87000.0
2012-04-20 10:20:00,30.81,30.81,30.79,30.8,56300.0,30.81,30.81,30.79,30.8,56300.0
2012-04-20 10:25:00,30.8,30.85,30.8,30.82,95500.0,30.8,30.85,30.8,30.82,95500.0
2012-04-20 10:30:00,30.83,30.85,30.8,30.82,178400.0,30.83,30.85,30.8,30.82,178400.0
2012-04-20 10:35:00,30.81,30.85,30.81,30.84,293400.0,30.81,30.85,30.81,30.84,293400.0
2012-04-20 10:40:00,30.84,30.85,30.8,30.8,155200.0,30.84,30.85,30.8,30.8,155200.0
2012-04-20 10:45:00,30.8,30.81,30.74,30.74,85600.0,30.8,30.81,30.74,30.74,85600.0
2012-04-20 10:50:00,30.74,30.75,30.71,30.74,124300.0,30.74,30.75,30.71,30.74,124300.0
2012-04-20 10:55:00,30.74,30.76,30.68,30.74,286700.0,30.74,30.76,30.68,30.74,286700.0
2012-04-20 11:00:00,30.74,30.75,30.69,30.72,109500.0,30.74,30.75,30.69,30.72,109500.0
2012-04-20 11:05:00,30.72,30.73,30.7,30.73,42400.0,30.72,30.73,30.7,30.73,42400.0
2012-04-20 11:10:00,30.72,30.77,30.72,30.77,39700.0,30.72,30.77,30.72,30.77,39700.0
2012-04-20 11:15:00,30.76,30.79,30.74,30.75,37100.0,30.76,30.79,30.74,30.75,37100.0
2012-04-20 11:20:00,30.74,30.76,30.71,30.71,25600.0,30.74,30.76,30.71,30.71,25600.0
2012-04-20 11:25:00,30.7,30.75,30.7,30.72,301500.0,30.7,30.75,30.7,30.72,301500.0
2012-04-20 11:30:00,30.71,30.75,30.71,30.74,77700.0,30.71,30.75,30.71,30.74,77700.0
2012-04-20 11:35:00,30.73,30.74,30.71,30.72,33700.0,30.73,30.74,30.71,30.72,33700.0
2012-04-20 11:40:00,30.73,30.75,30.73,30.75,61000.0,30.73,30.75,30.73,30.75,61000.0
2012-04-20 11:45:00,30.75,30.76,30.73,30.73,25100.0,30.75,30.76,30.73,30.73,25100.0
2012-04-20 11:50:00,30.74,30.76,30.73,30.73,24800.0,30.74,30.76,30.73,30.73,24800.0
2012-04-20 11:55:00,30.73,30.74,30.7,30.74,56600.0,30.73,30.74,30.7,30.74,56600.0
2012-04-20 12:00:00,30.73,30.75,30.73,30.74,39200.0,30.73,30.75,30.73,30.74,39200.0
2012-04-20 12:05:00,30.73,30.76,30.73,30.75,37200.0,30.73,30.76,30.73,30.75,37200.0
2012-04-20 12:10:00,30.75,30.77,30.74,30.77,47500.0,30.75,30.77,30.74,30.77,47500.0
2012-04-20 12:15:00,30.77,30.77,30.76,30.77,14500.0,30.77,30.77,30.76,30.77,14500.0
2012-04-20 12:20:00,30.77,30.77,30.75,30.76,27700.0,30.77,30.77,30.75,30.76,27700.0
2012-04-20 12:25:00,30.76,30.77,30.75,30.77,12000.0,30.76,30.77,30.75,30.77,12000.0
2012-04-20 12:30:00,30.76,30.78,30.76,30.76,14300.0,30.76,30.78,30.76,30.76,14300.0
2012-04-20 12:35:00,30.76,30.77,30.76,30.77,10700.0,30.76,30.77,30.76,30.77,10700.0
2012-04-20 12:40:00,30.76,30.77,30.74,30.74,33200.0,30.76,30.77,30.74,30.74,33200.0
2012-04-20 12:45:00,30.75,30.76,30.74,30.75,31800.0,30.75,30.76,30.74,30.75,31800.0
2012-04-20 12:50:00,30.74,30.76,30.74,30.74,85400.0,30.74,30.76,30.74,30.74,85400.0
2012-04-20 12:55:00,30.75,30.75,30.72,30.72,29500.0,30.75,30.75,30.72,30.72,29500.0
2012-04-20 13:00:00,30.72,30.73,30.7,30.71,44300.0,30.72,30.73,30.7,30.71,44300.0
2012-04-20 13:05:00,30.7,30.73,30.7,30.73,55800.0,30.7,30.73,30.7,30.73,55800.0
2012-04-20 13:10:00,30.73,30.74,30.72,30.73,30300.0,30.73,30.74,30.72,30.73,30300.0
2012-04-20 13:15:00,30.73,30.73,30.71,30.73,60200.0,30.73,30.73,30.71,30.73,60200.0
2012-04-20 13:20:00,30.73,30.75,30.72,30.75,82900.0,30.73,30.75,30.72,30.75,82900.0
2012-04-20 13:25:00,30.75,30.77,30.75,30.77,58700.0,30.75,30.77,30.75,30.77,58700.0
2012-04-20 13:30:00,30.78,30.78,30.76,30.77,64200.0,30.78,30.78,30.76,30.77,64200.0
2012-04-20 13:35:00,30.76,30.77,30.75,30.75,32300.0,30.76,30.77,30.75,30.75,32300.0
2012-04-20 13:40:00,30.75,30.76,30.74,30.74,31800.0,30.75,30.76,30.74,30.74,31800.0
2012-04-20 13:45:00,30.74,30.75,30.74,30.75,47500.0,30.74,30.75,30.74,30.75,47500.0
2012-04-20 13:50:00,30.74,30.75,30.72,30.73,24900.0,30.74,30.75,30.72,30.73,24900.0
2012-04-20 13:55:00,30.73,30.75,30.72,30.75,58900.0,30.73,30.75,30.72,30.75,58900.0
2012-04-20 14:00:00,30.74,30.74,30.72,30.73,35300.0,30.74,30.74,30.72,30.73,35300.0
2012-04-20 14:05:00,30.73,30.74,30.71,30.71,142400.0,30.73,30.74,30.71,30.71,142400.0
2012-04-20 14:10:00,30.72,30.76,30.71,30.74,93200.0,30.72,30.76,30.71,30.74,93200.0
2012-04-20 14:15:00,30.73,30.74,30.73,30.73,23500.0,30.73,30.74,30.73,30.73,23500.0
2012-04-20 14:20:00,30.73,30.74,30.73,30.73,27200.0,30.73,30.74,30.73,30.73,27200.0
2012-04-20 14:25:00,30.73,30.75,30.73,30.74,36900.0,30.73,30.75,30.73,30.74,36900.0
2012-04-20 14:30:00,30.75,30.75,30.74,30.75,22400.0,30.75,30.75,30.74,30.75,22400.0
2012-04-20 14:35:00,30.75,30.75,30.74,30.74,29600.0,30.75,30.75,30.74,30.74,29600.0
2012-04-20 14:40:00,30.74,30.75,30.74,30.74,19600.0,30.74,30.75,30.74,30.74,19600.0
2012-04-20 14:45:00,30.75,30.75,30.73,30.74,84100.0,30.75,30.75,30.73,30.74,84100.0
2012-04-20 14:50:00,30.74,30.75,30.74,30.75,18000.0,30.74,30.75,30.74,30.75,18000.0
2012-04-20 14:55:00,30.75,30.75,30.74,30.75,27400.0,30.75,30.75,30.74,30.75,27400.0
2012-04-20 15:00:00,30.76,30.76,30.74,30.75,27800.0,30.76,30.76,30.74,30.75,27800.0
2012-04-20 15:05:00,30.74,30.76,30.74,30.75,34900.0,30.74,30.76,30.74,30.75,34900.0
2012-04-20 15:10:00,30.75,30.76,30.74,30.76,30700.0,30.75,30.76,30.74,30.76,30700.0
2012-04-20 15:15:00,30.75,30.76,30.75,30.76,40000.0,30.75,30.76,30.75,30.76,40000.0
2012-04-20 15:20:00,30.75,30.76,30.74,30.74,40200.0,30.75,30.76,30.74,30.74,40200.0
2012-04-20 15:25:00,30.74,30.75,30.74,30.74,41600.0,30.74,30.75,30.74,30.74,41600.0
2012-04-20 15:30:00,30.75,30.76,30.74,30.76,35600.0,30.75,30.76,30.74,30.76,35600.0
2012-04-20 15:35:00,30.75,30.76,30.75,30.76,56000.0,30.75,30.76,30.75,30.76,56000.0
2012-04-20 15:40:00,30.76,30.76,30.75,30.76,34300.0,30.76,30.76,30.75,30.76,34300.0
2012-04-20 15:45:00,30.76,30.76,30.75,30.76,62900.0,30.76,30.76,30.75,30.76,62900.0
2012-04-20 15:50:00,30.75,30.76,30.73,30.73,174900.0,30.75,30.76,30.73,30.73,174900.0
2012-04-20 15:55:00,30.74,30.74,30.73,30.73,191100.0,30.74,30.74,30.73,30.73,191100.0
2012-04-23 09:30:00,29.84,29.85,29.74,29.84,1358500.0,29.84,29.85,29.74,29.84,1358500.0
2012-04-23 09:35:00,29.83,29.92,29.79,29.9,424300.0,29.83,29.92,29.79,29.9,424300.0
2012-04-23 09:40:00,29.9,29.94,29.87,29.89,348400.0,29.9,29.94,29.87,29.89,348400.0
2012-04-23 09:45:00,29.89,29.91,29.86,29.87,297700.0,29.89,29.91,29.86,29.87,297700.0
2012-04-23 09:50:00,29.87,29.87,29.82,29.84,321600.0,29.87,29.87,29.82,29.84,321600.0
2012-04-23 09:55:00,29.83,29.9,29.81,29.87,213300.0,29.83,29.9,29.81,29.87,213300.0
2012-04-23 10:00:00,29.88,29.88,29.79,29.82,249200.0,29.88,29.88,29.79,29.82,249200.0
2012-04-23 10:05:00,29.82,29.82,29.73,29.77,303200.0,29.82,29.82,29.73,29.77,303200.0
2012-04-23 10:10:00,29.76,29.77,29.68,29.76,793600.0,29.76,29.77,29.68,29.76,793600.0
2012-04-23 10:15:00,29.76,29.76,29.63,29.66,587700.0,29.76,29.76,29.63,29.66,587700.0
2012-04-23 10:20:00,29.65,29.72,29.6,29.69,304000.0,29.65,29.72,29.6,29.69,304000.0
2012-04-23 10:25:00,29.69,29.74,29.67,29.74,353100.0,29.69,29.74,29.67,29.74,353100.0
2012-04-23 10:30:00,29.74,29.77,29.7,29.76,153300.0,29.74,29.77,29.7,29.76,153300.0
2012-04-23 10:35:00,29.76,29.81,29.73,29.79,149700.0,29.76,29.81,29.73,29.79,149700.0
2012-04-23 10:40:00,29.79,29.81,29.76,29.77,122800.0,29.79,29.81,29.76,29.77,122800.0
2012-04-23 10:45:00,29.77,29.82,29.74,29.81,159400.0,29.77,29.82,29.74,29.81,159400.0
2012-04-23 10:50:00,29.81,29.81,29.74,29.77,110000.0,29.81,29.81,29.74,29.77,110000.0
2012-04-23 10:55:00,29.77,29.81,29.75,29.76,387200.0,29.77,29.81,29.75,29.76,387200.0
2012-04-23 11:00:00,29.76,29.85,29.76,29.84,182700.0,29.76,29.85,29.76,29.84,182700.0
2012-04-23 11:05:00,29.83,29.87,29.83,29.85,210700.0,29.83,29.87,29.83,29.85,210700.0
2012-04-23 11:10:00,29.84,29.88,29.84,29.87,123600.0,29.84,29.88,29.84,29.87,123600.0
2012-04-23 11:15:00,29.86,29.87,29.78,29.8,218400.0,29.86,29.87,29.78,29.8,218400.0
2012-04-23 11:20:00,29.8,29.83,29.78,29.82,120100.0,29.8,29.83,29.78,29.82,120100.0
2012-04-23 11:25:00,29.82,29.85,29.78,29.8,162200.0,29.82,29.85,29.78,29.8,162200.0
2012-04-23 11:30:00,29.8,29.81,29.79,29.81,107100.0,29.8,29.81,29.79,29.81,107100.0
2012-04-23 11:35:00,29.8,29.87,29.8,29.85,118800.0,29.8,29.87,29.8,29.85,118800.0
2012-04-23 11:40:00,29.85,29.88,29.84,29.84,90700.0,29.85,29.88,29.84,29.84,90700.0
2012-04-23 11:45:00,29.84,29.84,29.8,29.84,84000.0,29.84,29.84,29.8,29.84,84000.0
2012-04-23 11:50:00,29.83,29.83,29.79,29.8,74900.0,29.83,29.83,29.79,29.8,74900.0
2012-04-23 11:55:00,29.8,29.86,29.8,29.85,126900.0,29.8,29.86,29.8,29.85,126900.0
2012-04-23 12:00:00,29.85,29.87,29.83,29.85,98800.0,29.85,29.87,29.83,29.85,98800.0
2012-04-23 12:05:00,29.86,29.86,29.84,29.85,53600.0,29.86,29.86,29.84,29.85,53600.0
2012-04-23 12:10:00,29.86,29.87,29.82,29.85,301600.0,29.86,29.87,29.82,29.85,301600.0
2012-04-23 12:15:00,29.85,29.85,29.82,29.82,38600.0,29.85,29.85,29.82,29.82,38600.0
2012-04-23 12:20:00,29.82,29.83,29.79,29.83,70200.0,29.82,29.83,29.79,29.83,70200.0
2012-04-23 12:25:00,29.83,29.84,29.81,29.84,54300.0,29.83,29.84,29.81,29.84,54300.0
2012-04-23 12:30:00,29.83,29.84,29.81,29.84,60700.0,29.83,29.84,29.81,29.84,60700.0
2012-04-23 12:35:00,29.84,29.85,29.82,29.83,74600.0,29.84,29.85,29.82,29.83,74600.0
2012-04-23 12:40:00,29.82,29.83,29.79,29.8,151200.0,29.82,29.83,29.79,29.8,151200.0
2012-04-23 12:45:00,29.8,29.8,29.73,29.74,192400.0,29.8,29.8,29.73,29.74,192400.0
2012-04-23 12:50:00,29.73,29.74,29.7,29.71,347600.0,29.73,29.74,29.7,29.71,347600.0
2012-04-23 12:55:00,29.71,29.73,29.69,29.71,114000.0,29.71,29.73,29.69,29.71,114000.0
2012-04-23 13:00:00,29.71,29.72,29.69,29.7,60700.0,29.71,29.72,29.69,29.7,60700.0
2012-04-23 13:05:00,29.7,29.7,29.61,29.64,195900.0,29.7,29.7,29.61,29.64,195900.0
2012-04-23 13:10:00,29.64,29.66,29.6,29.66,194800.0,29.64,29.66,29.6,29.66,194800.0
2012-04-23 13:15:00,29.66,29.66,29.61,29.61,145100.0,29.66,29.66,29.61,29.61,145100.0
2012-04-23 13:20:00,29.61,29.69,29.6,29.69,381300.0,29.61,29.69,29.6,29.69,381300.0
2012-04-23 13:25:00,29.69,29.72,29.69,29.71,155200.0,29.69,29.72,29.69,29.71,155200.0
2012-04-23 13:30:00,29.7,29.71,29.69,29.7,77100.0,29.7,29.71,29.69,29.7,77100.0
2012-04-23 13:35:00,29.7,29.75,29.69,29.74,92900.0,29.7,29.75,29.69,29.74,92900.0
2012-04-23 13:40:00,29.75,29.77,29.74,29.75,50300.0,29.75,29.77,29.74,29.75,50300.0
2012-04-23 13:45:00,29.75,29.78,29.73,29.78,95000.0,29.75,29.78,29.73,29.78,95000.0
2012-04-23 13:50:00,29.77,29.82,29.77,29.81,120800.0,29.77,29.82,29.77,29.81,120800.0
2012-04-23 13:55:00,29.81,29.82,29.79,29.81,70100.0,29.81,29.82,29.79,29.81,70100.0
2012-04-23 14:00:00,29.81,29.86,29.81,29.84,312600.0,29.81,29.86,29.81,29.84,312600.0
2012-04-23 14:05:00,29.84,29.85,29.81,29.85,181200.0,29.84,29.85,29.81,29.85,181200.0
2012-04-23 14:10:00,29.85,29.92,29.85,29.91,308200.0,29.85,29.92,29.85,29.91,308200.0
2012-04-23 14:15:00,29.91,29.92,29.89,29.9,105000.0,29.91,29.92,29.89,29.9,105000.0
2012-04-23 14:20:00,29.91,29.93,29.88,29.9,141800.0,29.91,29.93,29.88,29.9,141800.0
2012-04-23 14:25:00,29.9,29.91,29.84,29.85,96800.0,29.9,29.91,29.84,29.85,96800.0
2012-04-23 14:30:00,29.86,29.88,29.86,29.88,68600.0,29.86,29.88,29.86,29.88,68600.0
2012-04-23 14:35:00,29.88,29.9,29.87,29.89,33300.0,29.88,29.9,29.87,29.89,33300.0
2012-04-23 14:40:00,29.89,29.91,29.88,29.89,41900.0,29.89,29.91,29.88,29.89,41900.0
2012-04-23 14:45:00,29.88,29.89,29.85,29.85,75000.0,29.88,29.89,29.85,29.85,75000.0
2012-04-23 14:50:00,29.85,29.86,29.84,29.85,35200.0,29.85,29.86,29.84,29.85,35200.0
2012-04-23 14:55:00,29.85,29.86,29.83,29.85,85000.0,29.85,29.86,29.83,29.85,85000.0
2012-04-23 15:00:00,29.85,29.86,29.84,29.84,50200.0,29.85,29.86,29.84,29.84,50200.0
2012-04-23 15:05:00,29.84,29.9,29.84,29.88,99900.0,29.84,29.9,29.84,29.88,99900.0
2012-04-23 15:10:00,29.88,29.91,29.88,29.9,75700.0,29.88,29.91,29.88,29.9,75700.0
2012-04-23 15:15:00,29.9,29.92,29.89,29.89,68600.0,29.9,29.92,29.89,29.89,68600.0
2012-04-23 15:20:00,29.9,29.91,29.88,29.9,39300.0,29.9,29.91,29.88,29.9,39300.0
2012-04-23 15:25:00,29.89,29.9,29.88,29.9,43700.0,29.89,29.9,29.88,29.9,43700.0
2012-04-23 15:30:00,29.9,29.92,29.89,29.9,62800.0,29.9,29.92,29.89,29.9,62800.0
2012-04-23 15:35:00,29.9,29.91,29.89,29.89,64600.0,29.9,29.91,29.89,29.89,64600.0
2012-04-23 15:40:00,29.9,29.91,29.89,29.91,62700.0,29.9,29.91,29.89,29.91,62700.0
2012-04-23 15:45:00,29.91,29.93,29.9,29.93,113600.0,29.91,29.93,29.9,29.93,113600.0
2012-04-23 15:50:00,29.93,29.96,29.92,29.96,259000.0,29.93,29.96,29.92,29.96,259000.0
2012-04-23 15:55:00,29.96,29.99,29.95,29.97,769700.0,29.96,29.99,29.95,29.97,769700.0
2012-04-24 09:30:00,30.13,30.2,30.13,30.16,248300.0,30.13,30.2,30.13,30.16,248300.0
2012-04-24 09:35:00,30.16,30.18,30.12,30.18,169800.0,30.16,30.18,30.12,30.18,169800.0
2012-04-24 09:40:00,30.16,30.18,30.11,30.15,186000.0,30.16,30.18,30.11,30.15,186000.0
2012-04-24 09:45:00,30.16,30.19,30.12,30.14,184300.0,30.16,30.19,30.12,30.14,184300.0
2012-04-24 09:50:00,30.13,30.15,30.1,30.11,139600.0,30.13,30.15,30.1,30.11,139600.0
2012-04-24 09:55:00,30.12,30.14,30.1,30.13,160300.0,30.12,30.14,30.1,30.13,160300.0
2012-04-24 10:00:00,30.12,30.23,30.12,30.22,276000.0,30.12,30.23,30.12,30.22,276000.0
2012-04-24 10:05:00,30.22,30.23,30.17,30.19,88500.0,30.22,30.23,30.17,30.19,88500.0
2012-04-24 10:10:00,30.18,30.2,30.12,30.12,271600.0,30.18,30.2,30.12,30.12,271600.0
2012-04-24 10:15:00,30.13,30.16,30.12,30.12,218500.0,30.13,30.16,30.12,30.12,218500.0
2012-04-24 10:20:00,30.12,30.12,30.07,30.09,206100.0,30.12,30.12,30.07,30.09,206100.0
2012-04-24 10:25:00,30.08,30.13,30.06,30.06,121100.0,30.08,30.13,30.06,30.06,121100.0
2012-04-24 10:30:00,30.05,30.12,30.05,30.1,201000.0,30.05,30.12,30.05,30.1,201000.0
2012-04-24 10:35:00,30.1,30.12,30.08,30.11,62600.0,30.1,30.12,30.08,30.11,62600.0
2012-04-24 10:40:00,30.11,30.12,30.08,30.09,89800.0,30.11,30.12,30.08,30.09,89800.0
2012-04-24 10:45:00,30.09,30.09,30.06,30.08,105100.0,30.09,30.09,30.06,30.08,105100.0
2012-04-24 10:50:00,30.09,30.09,30.02,30.02,96200.0,30.09,30.09,30.02,30.02,96200.0
2012-04-24 10:55:00,30.03,30.05,30.01,30.02,92100.0,30.03,30.05,30.01,30.02,92100.0
2012-04-24 11:00:00,30.01,30.04,29.93,29.93,233800.0,30.01,30.04,29.93,29.93,233800.0
2012-04-24 11:05:00,29.94,29.99,29.92,29.98,170400.0,29.94,29.99,29.92,29.98,170400.0
2012-04-24 11:10:00,29.98,30.02,29.97,30.02,170900.0,29.98,30.02,29.97,30.02,170900.0
2012-04-24 11:15:00,30.02,30.06,29.99,30.05,75100.0,30.02,30.06,29.99,30.05,75100.0
2012-04-24 11:20:00,30.05,30.07,30.04,30.07,88200.0,30.05,30.07,30.04,30.07,88200.0
2012-04-24 11:25:00,30.07,30.08,30.02,30.04,117400.0,30.07,30.08,30.02,30.04,117400.0
2012-04-24 11:30:00,30.04,30.04,29.98,29.99,85300.0,30.04,30.04,29.98,29.99,85300.0
2012-04-24 11:35:00,29.99,29.99,29.95,29.95,54100.0,29.99,29.99,29.95,29.95,54100.0
2012-04-24 11:40:00,29.96,29.98,29.95,29.97,65600.0,29.96,29.98,29.95,29.97,65600.0
2012-04-24 11:45:00,29.96,29.97,29.95,29.97,112100.0,29.96,29.97,29.95,29.97,112100.0
2012-04-24 11:50:00,29.97,30.02,29.97,30.02,118600.0,29.97,30.02,29.97,30.02,118600.0
2012-04-24 11:55:00,30.01,30.02,29.98,29.99,79900.0,30.01,30.02,29.98,29.99,79900.0
2012-04-24 12:00:00,29.99,29.99,29.94,29.97,178200.0,29.99,29.99,29.94,29.97,178200.0
2012-04-24 12:05:00,29.97,30.0,29.96,29.97,58300.0,29.97,30.0,29.96,29.97,58300.0
2012-04-24 12:10:00,29.97,29.98,29.96,29.96,77000.0,29.97,29.98,29.96,29.96,77000.0
2012-04-24 12:15:00,29.98,29.98,29.94,29.95,126500.0,29.98,29.98,29.94,29.95,126500.0
2012-04-24 12:20:00,29.95,29.97,29.94,29.95,68500.0,29.95,29.97,29.94,29.95,68500.0
2012-04-24 12:25:00,29.95,29.95,29.93,29.93,97800.0,29.95,29.95,29.93,29.93,97800.0
2012-04-24 12:30:00,29.94,29.94,29.92,29.93,122600.0,29.94,29.94,29.92,29.93,122600.0
2012-04-24 12:35:00,29.94,29.94,29.89,29.9,151000.0,29.94,29.94,29.89,29.9,151000.0
2012-04-24 12:40:00,29.9,29.9,29.87,29.89,63900.0,29.9,29.9,29.87,29.89,63900.0
2012-04-24 12:45:00,29.89,29.89,29.87,29.87,60200.0,29.89,29.89,29.87,29.87,60200.0
2012-04-24 12:50:00,29.88,29.89,29.87,29.87,52800.0,29.88,29.89,29.87,29.87,52800.0
2012-04-24 12:55:00,29.88,29.89,29.87,29.87,168300.0,29.88,29.89,29.87,29.87,168300.0
2012-04-24 13:00:00,29.87,29.88,29.87,29.87,25400.0,29.87,29.88,29.87,29.87,25400.0
2012-04-24 13:05:00,29.87,29.89,29.87,29.89,23100.0,29.87,29.89,29.87,29.89,23100.0
2012-04-24 13:10:00,29.88,29.89,29.86,29.86,33600.0,29.88,29.89,29.86,29.86,33600.0
2012-04-24 13:15:00,29.86,29.86,29.77,29.83,167800.0,29.86,29.86,29.77,29.83,167800.0
2012-04-24 13:20:00,29.83,29.89,29.81,29.88,220600.0,29.83,29.89,29.81,29.88,220600.0
2012-04-24 13:25:00,29.89,29.91,29.88,29.9,52900.0,29.89,29.91,29.88,29.9,52900.0
2012-04-24 13:30:00,29.9,29.93,29.89,29.9,161700.0,29.9,29.93,29.89,29.9,161700.0
2012-04-24 13:35:00,29.91,29.92,29.9,29.91,19400.0,29.91,29.92,29.9,29.91,19400.0
2012-04-24 13:40:00,29.91,29.93,29.9,29.92,72900.0,29.91,29.93,29.9,29.92,72900.0
2012-04-24 13:45:00,29.92,29.92,29.89,29.9,151500.0,29.92,29.92,29.89,29.9,151500.0
2012-04-24 13:50:00,29.89,29.91,29.88,29.89,64600.0,29.89,29.91,29.88,29.89,64600.0
2012-04-24 13:55:00,29.89,29.89,29.87,29.89,49300.0,29.89,29.89,29.87,29.89,49300.0
2012-04-24 14:00:00,29.88,29.88,29.85,29.85,99100.0,29.88,29.88,29.85,29.85,99100.0
2012-04-24 14:05:00,29.86,29.87,29.84,29.86,41600.0,29.86,29.87,29.84,29.86,41600.0
2012-04-24 14:10:00,29.86,29.87,29.85,29.86,32900.0,29.86,29.87,29.85,29.86,32900.0
2012-04-24 14:15:00,29.87,29.87,29.84,29.84,126900.0,29.87,29.87,29.84,29.84,126900.0
2012-04-24 14:20:00,29.84,29.85,29.84,29.85,56600.0,29.84,29.85,29.84,29.85,56600.0
2012-04-24 14:25:00,29.84,29.86,29.83,29.85,60100.0,29.84,29.86,29.83,29.85,60100.0
2012-04-24 14:30:00,29.85,29.86,29.84,29.85,59900.0,29.85,29.86,29.84,29.85,59900.0
2012-04-24 14:35:00,29.86,29.89,29.86,29.89,84900.0,29.86,29.89,29.86,29.89,84900.0
2012-04-24 14:40:00,29.88,29.89,29.87,29.88,23000.0,29.88,29.89,29.87,29.88,23000.0
2012-04-24 14:45:00,29.88,29.89,29.87,29.87,9600.0,29.88,29.89,29.87,29.87,9600.0
2012-04-24 14:50:00,29.87,29.89,29.87,29.89,20200.0,29.87,29.89,29.87,29.89,20200.0
2012-04-24 14:55:00,29.89,29.89,29.87,29.87,42600.0,29.89,29.89,29.87,29.87,42600.0
2012-04-24 15:00:00,29.87,29.88,29.87,29.88,14500.0,29.87,29.88,29.87,29.88,14500.0
2012-04-24 15:05:00,29.87,29.88,29.87,29.88,31600.0,29.87,29.88,29.87,29.88,31600.0
2012-04-24 15:10:00,29.88,29.89,29.87,29.89,19600.0,29.88,29.89,29.87,29.89,19600.0
2012-04-24 15:15:00,29.88,29.89,29.87,29.89,36600.0,29.88,29.89,29.87,29.89,36600.0
2012-04-24 15:20:00,29.89,29.9,29.88,29.89,50100.0,29.89,29.9,29.88,29.89,50100.0
2012-04-24 15:25:00,29.89,29.89,29.88,29.88,15600.0,29.89,29.89,29.88,29.88,15600.0
2012-04-24 15:30:00,29.89,29.9,29.87,29.88,204300.0,29.89,29.9,29.87,29.88,204300.0
2012-04-24 15:35:00,29.88,29.89,29.87,29.87,66900.0,29.88,29.89,29.87,29.87,66900.0
2012-04-24 15:40:00,29.88,29.89,29.87,29.89,56200.0,29.88,29.89,29.87,29.89,56200.0
2012-04-24 15:45:00,29.88,29.89,29.88,29.89,56700.0,29.88,29.89,29.88,29.89,56700.0
2012-04-24 15:50:00,29.89,29.9,29.88,29.89,46500.0,29.89,29.9,29.88,29.89,46500.0
2012-04-24 15:55:00,29.89,29.93,29.89,29.93,224600.0,29.89,29.93,29.89,29.93,224600.0
2012-04-25 09:30:00,30.0,30.0,29.93,29.93,194300.0,30.0,30.0,29.93,29.93,194300.0
2012-04-25 09:35:00,29.94,29.94,29.87,29.9,283100.0,29.94,29.94,29.87,29.9,283100.0
2012-04-25 09:40:00,29.91,29.92,29.87,29.89,114300.0,29.91,29.92,29.87,29.89,114300.0
2012-04-25 09:45:00,29.89,29.92,29.89,29.91,148200.0,29.89,29.92,29.89,29.91,148200.0
2012-04-25 09:50:00,29.92,29.94,29.87,29.89,176400.0,29.92,29.94,29.87,29.89,176400.0
2012-04-25 09:55:00,29.9,29.9,29.85,29.87,206400.0,29.9,29.9,29.85,29.87,206400.0
2012-04-25 10:00:00,29.87,29.91,29.84,29.88,128200.0,29.87,29.91,29.84,29.88,128200.0
2012-04-25 10:05:00,29.88,29.91,29.87,29.9,78800.0,29.88,29.91,29.87,29.9,78800.0
2012-04-25 10:10:00,29.89,29.91,29.86,29.91,70700.0,29.89,29.91,29.86,29.91,70700.0
2012-04-25 10:15:00,29.91,29.94,29.9,29.92,92100.0,29.91,29.94,29.9,29.92,92100.0
2012-04-25 10:20:00,29.91,29.93,29.9,29.9,58500.0,29.91,29.93,29.9,29.9,58500.0
2012-04-25 10:25:00,29.9,29.91,29.87,29.88,61500.0,29.9,29.91,29.87,29.88,61500.0
2012-04-25 10:30:00,29.87,29.89,29.81,29.82,154400.0,29.87,29.89,29.81,29.82,154400.0
2012-04-25 10:35:00,29.83,29.87,29.82,29.85,115500.0,29.83,29.87,29.82,29.85,115500.0
2012-04-25 10:40:00,29.84,29.86,29.83,29.84,58800.0,29.84,29.86,29.83,29.84,58800.0
2012-04-25 10:45:00,29.83,29.87,29.82,29.83,92600.0,29.83,29.87,29.82,29.83,92600.0
2012-04-25 10:50:00,29.82,29.85,29.81,29.84,58700.0,29.82,29.85,29.81,29.84,58700.0
2012-04-25 10:55:00,29.83,29.83,29.8,29.8,77500.0,29.83,29.83,29.8,29.8,77500.0
2012-04-25 11:00:00,29.8,29.8,29.76,29.77,169400.0,29.8,29.8,29.76,29.77,169400.0
2012-04-25 11:05:00,29.78,29.79,29.75,29.76,217400.0,29.78,29.79,29.75,29.76,217400.0
2012-04-25 11:10:00,29.75,29.79,29.72,29.73,540300.0,29.75,29.79,29.72,29.73,540300.0
2012-04-25 11:15:00,29.73,29.73,29.52,29.55,1303100.0,29.73,29.73,29.52,29.55,1303100.0
2012-04-25 11:20:00,29.56,29.59,29.52,29.53,247100.0,29.56,29.59,29.52,29.53,247100.0
2012-04-25 11:25:00,29.52,29.52,29.29,29.35,1965300.0,29.52,29.52,29.29,29.35,1965300.0
2012-04-25 11:30:00,29.35,29.41,29.3,29.39,532100.0,29.35,29.41,29.3,29.39,532100.0
2012-04-25 11:35:00,29.39,29.42,29.36,29.36,226400.0,29.39,29.42,29.36,29.36,226400.0
2012-04-25 11:40:00,29.37,29.52,29.36,29.46,772000.0,29.37,29.52,29.36,29.46,772000.0
2012-04-25 11:45:00,29.47,29.5,29.42,29.43,188500.0,29.47,29.5,29.42,29.43,188500.0
2012-04-25 11:50:00,29.43,29.46,29.4,29.46,195700.0,29.43,29.46,29.4,29.46,195700.0
2012-04-25 11:55:00,29.45,29.48,29.43,29.44,120000.0,29.45,29.48,29.43,29.44,120000.0
2012-04-25 12:00:00,29.43,29.44,29.38,29.43,141200.0,29.43,29.44,29.38,29.43,141200.0
2012-04-25 12:05:00,29.43,29.45,29.4,29.4,176800.0,29.43,29.45,29.4,29.4,176800.0
2012-04-25 12:10:00,29.4,29.44,29.38,29.42,355900.0,29.4,29.44,29.38,29.42,355900.0
2012-04-25 12:15:00,29.42,29.44,29.41,29.43,104200.0,29.42,29.44,29.41,29.43,104200.0
2012-04-25 12:20:00,29.42,29.42,29.37,29.39,184100.0,29.42,29.42,29.37,29.39,184100.0
2012-04-25 12:25:00,29.4,29.4,29.38,29.39,73000.0,29.4,29.4,29.38,29.39,73000.0
2012-04-25 12:30:00,29.4,29.43,29.12,29.22,1548300.0,29.4,29.43,29.12,29.22,1548300.0
2012-04-25 12:35:00,29.22,29.32,29.09,29.22,1226800.0,29.22,29.32,29.09,29.22,1226800.0
2012-04-25 12:40:00,29.22,29.3,29.19,29.24,396400.0,29.22,29.3,29.19,29.24,396400.0
2012-04-25 12:45:00,29.24,29.37,29.24,29.28,395000.0,29.24,29.37,29.24,29.28,395000.0
2012-04-25 12:50:00,29.28,29.3,29.22,29.29,424100.0,29.28,29.3,29.22,29.29,424100.0
2012-04-25 12:55:00,29.29,29.39,29.2,29.39,360600.0,29.29,29.39,29.2,29.39,360600.0
2012-04-25 13:00:00,29.39,29.42,29.37,29.4,251500.0,29.39,29.42,29.37,29.4,251500.0
2012-04-25 13:05:00,29.4,29.6,29.39,29.56,830200.0,29.4,29.6,29.39,29.56,830200.0
2012-04-25 13:10:00,29.55,29.56,29.5,29.53,197600.0,29.55,29.56,29.5,29.53,197600.0
2012-04-25 13:15:00,29.53,29.61,29.53,29.56,363100.0,29.53,29.61,29.53,29.56,363100.0
2012-04-25 13:20:00,29.57,29.57,29.49,29.53,362900.0,29.57,29.57,29.49,29.53,362900.0
2012-04-25 13:25:00,29.53,29.62,29.52,29.58,373000.0,29.53,29.62,29.52,29.58,373000.0
2012-04-25 13:30:00,29.59,29.7,29.57,29.69,427400.0,29.59,29.7,29.57,29.69,427400.0
2012-04-25 13:35:00,29.69,29.77,29.67,29.73,304400.0,29.69,29.77,29.67,29.73,304400.0
2012-04-25 13:40:00,29.72,29.76,29.7,29.7,210800.0,29.72,29.76,29.7,29.7,210800.0
2012-04-25 13:45:00,29.69,29.71,29.64,29.64,158300.0,29.69,29.71,29.64,29.64,158300.0
2012-04-25 13:50:00,29.64,29.66,29.61,29.61,119700.0,29.64,29.66,29.61,29.61,119700.0
2012-04-25 13:55:00,29.61,29.64,29.61,29.63,79800.0,29.61,29.64,29.61,29.63,79800.0
2012-04-25 14:00:00,29.63,29.63,29.44,29.48,694900.0,29.63,29.63,29.44,29.48,694900.0
2012-04-25 14:05:00,29.47,29.56,29.46,29.53,286600.0,29.47,29.56,29.46,29.53,286600.0
2012-04-25 14:10:00,29.54,29.6,29.52,29.55,201500.0,29.54,29.6,29.52,29.55,201500.0
2012-04-25 14:15:00,29.55,29.61,29.54,29.59,162400.0,29.55,29.61,29.54,29.59,162400.0
2012-04-25 14:20:00,29.59,29.76,29.58,29.72,670900.0,29.59,29.76,29.58,29.72,670900.0
2012-04-25 14:25:00,29.71,29.74,29.61,29.61,349300.0,29.71,29.74,29.61,29.61,349300.0
2012-04-25 14:30:00,29.61,29.68,29.59,29.59,263900.0,29.61,29.68,29.59,29.59,263900.0
2012-04-25 14:35:00,29.6,29.65,29.6,29.64,195400.0,29.6,29.65,29.6,29.64,195400.0
2012-04-25 14:40:00,29.63,29.74,29.62,29.69,178400.0,29.63,29.74,29.62,29.69,178400.0
2012-04-25 14:45:00,29.69,29.73,29.69,29.7,112900.0,29.69,29.73,29.69,29.7,112900.0
2012-04-25 14:50:00,29.71,29.73,29.69,29.7,151800.0,29.71,29.73,29.69,29.7,151800.0
2012-04-25 14:55:00,29.71,29.74,29.65,29.73,242100.0,29.71,29.74,29.65,29.73,242100.0
2012-04-25 15:00:00,29.73,29.75,29.72,29.73,247700.0,29.73,29.75,29.72,29.73,247700.0
2012-04-25 15:05:00,29.73,29.75,29.71,29.73,188200.0,29.73,29.75,29.71,29.73,188200.0
2012-04-25 15:10:00,29.74,29.75,29.69,29.69,178300.0,29.74,29.75,29.69,29.69,178300.0
2012-04-25 15:15:00,29.69,29.73,29.67,29.72,281000.0,29.69,29.73,29.67,29.72,281000.0
2012-04-25 15:20:00,29.71,29.73,29.71,29.73,124100.0,29.71,29.73,29.71,29.73,124100.0
2012-04-25 15:25:00,29.73,29.73,29.69,29.69,137200.0,29.73,29.73,29.69,29.69,137200.0
2012-04-25 15:30:00,29.69,29.72,29.68,29.72,132300.0,29.69,29.72,29.68,29.72,132300.0
2012-04-25 15:35:00,29.71,29.74,29.71,29.73,152000.0,29.71,29.74,29.71,29.73,152000.0
2012-04-25 15:40:00,29.72,29.76,29.7,29.76,232900.0,29.72,29.76,29.7,29.76,232900.0
2012-04-25 15:45:00,29.76,29.89,29.75,29.84,759900.0,29.76,29.89,29.75,29.84,759900.0
2012-04-25 15:50:00,29.83,29.84,29.8,29.82,400800.0,29.83,29.84,29.8,29.82,400800.0
2012-04-25 15:55:00,29.82,29.86,29.82,29.85,505200.0,29.82,29.86,29.82,29.85,505200.0
2012-04-26 09:30:00,29.89,29.94,29.88,29.93,379400.0,29.89,29.94,29.88,29.93,379400.0
2012-04-26 09:35:00,29.93,29.94,29.88,29.89,113200.0,29.93,29.94,29.88,29.89,113200.0
2012-04-26 09:40:00,29.9,29.9,29.78,29.83,269900.0,29.9,29.9,29.78,29.83,269900.0
2012-04-26 09:45:00,29.83,29.87,29.82,29.87,75800.0,29.83,29.87,29.82,29.87,75800.0
2012-04-26 09:50:00,29.87,29.88,29.84,29.85,193200.0,29.87,29.88,29.84,29.85,193200.0
2012-04-26 09:55:00,29.84,29.86,29.84,29.86,108600.0,29.84,29.86,29.84,29.86,108600.0
2012-04-26 10:00:00,29.86,29.97,29.86,29.97,222400.0,29.86,29.97,29.86,29.97,222400.0
2012-04-26 10:05:00,29.96,29.97,29.94,29.95,141200.0,29.96,29.97,29.94,29.95,141200.0
2012-04-26 10:10:00,29.95,29.96,29.93,29.94,128300.0,29.95,29.96,29.93,29.94,128300.0
2012-04-26 10:15:00,29.95,30.02,29.94,30.0,281800.0,29.95,30.02,29.94,30.0,281800.0
2012-04-26 10:20:00,30.0,30.05,29.98,29.98,571100.0,30.0,30.05,29.98,29.98,571100.0
2012-04-26 10:25:00,29.98,30.01,29.97,29.98,158800.0,29.98,30.01,29.97,29.98,158800.0
2012-04-26 10:30:00,29.98,30.0,29.96,29.99,91300.0,29.98,30.0,29.96,29.99,91300.0
2012-04-26 10:35:00,30.0,30.09,30.0,30.04,285300.0,30.0,30.09,30.0,30.04,285300.0
2012-04-26 10:40:00,30.04,30.15,30.02,30.14,335700.0,30.04,30.15,30.02,30.14,335700.0
2012-04-26 10:45:00,30.14,30.18,30.12,30.17,258100.0,30.14,30.18,30.12,30.17,258100.0
2012-04-26 10:50:00,30.16,30.23,30.16,30.18,222700.0,30.16,30.23,30.16,30.18,222700.0
2012-04-26 10:55:00,30.17,30.18,30.13,30.13,78900.0,30.17,30.18,30.13,30.13,78900.0
2012-04-26 11:00:00,30.13,30.14,30.09,30.12,175500.0,30.13,30.14,30.09,30.12,175500.0
2012-04-26 11:05:00,30.12,30.15,30.1,30.1,139200.0,30.12,30.15,30.1,30.1,139200.0
2012-04-26 11:10:00,30.11,30.12,30.08,30.09,107700.0,30.11,30.12,30.08,30.09,107700.0
2012-04-26 11:15:00,30.1,30.16,30.09,30.14,88900.0,30.1,30.16,30.09,30.14,88900.0
2012-04-26 11:20:00,30.15,30.16,30.14,30.16,49000.0,30.15,30.16,30.14,30.16,49000.0
2012-04-26 11:25:00,30.16,30.22,30.15,30.21,97200.0,30.16,30.22,30.15,30.21,97200.0
2012-04-26 11:30:00,30.21,30.21,30.15,30.16,44000.0,30.21,30.21,30.15,30.16,44000.0
2012-04-26 11:35:00,30.16,30.3,30.16,30.3,271700.0,30.16,30.3,30.16,30.3,271700.0
2012-04-26 11:40:00,30.3,30.31,30.24,30.25,154700.0,30.3,30.31,30.24,30.25,154700.0
2012-04-26 11:45:00,30.25,30.28,30.24,30.24,49800.0,30.25,30.28,30.24,30.24,49800.0
2012-04-26 11:50:00,30.25,30.35,30.23,30.33,330000.0,30.25,30.35,30.23,30.33,330000.0
2012-04-26 11:55:00,30.34,30.34,30.28,30.28,160700.0,30.34,30.34,30.28,30.28,160700.0
2012-04-26 12:00:00,30.28,30.29,30.24,30.27,157900.0,30.28,30.29,30.24,30.27,157900.0
2012-04-26 12:05:00,30.28,30.3,30.27,30.28,91200.0,30.28,30.3,30.27,30.28,91200.0
2012-04-26 12:10:00,30.27,30.31,30.27,30.29,198600.0,30.27,30.31,30.27,30.29,198600.0
2012-04-26 12:15:00,30.29,30.33,30.28,30.3,141300.0,30.29,30.33,30.28,30.3,141300.0
2012-04-26 12:20:00,30.3,30.3,30.25,30.26,82000.0,30.3,30.3,30.25,30.26,82000.0
2012-04-26 12:25:00,30.27,30.28,30.25,30.28,88700.0,30.27,30.28,30.25,30.28,88700.0
2012-04-26 12:30:00,30.27,30.28,30.26,30.27,17300.0,30.27,30.28,30.26,30.27,17300.0
2012-04-26 12:35:00,30.28,30.28,30.27,30.27,49100.0,30.28,30.28,30.27,30.27,49100.0
2012-04-26 12:40:00,30.27,30.29,30.26,30.29,52500.0,30.27,30.29,30.26,30.29,52500.0
2012-04-26 12:45:00,30.29,30.3,30.27,30.27,44800.0,30.29,30.3,30.27,30.27,44800.0
2012-04-26 12:50:00,30.27,30.3,30.27,30.28,125700.0,30.27,30.3,30.27,30.28,125700.0
2012-04-26 12:55:00,30.28,30.29,30.27,30.28,43700.0,30.28,30.29,30.27,30.28,43700.0
2012-04-26 13:00:00,30.28,30.32,30.27,30.31,76500.0,30.28,30.32,30.27,30.31,76500.0
2012-04-26 13:05:00,30.31,30.32,30.29,30.31,56100.0,30.31,30.32,30.29,30.31,56100.0
2012-04-26 13:10:00,30.31,30.34,30.31,30.34,33200.0,30.31,30.34,30.31,30.34,33200.0
2012-04-26 13:15:00,30.33,30.39,30.33,30.38,145400.0,30.33,30.39,30.33,30.38,145400.0
2012-04-26 13:20:00,30.39,30.39,30.32,30.32,122800.0,30.39,30.39,30.32,30.32,122800.0
2012-04-26 13:25:00,30.32,30.33,30.3,30.3,70000.0,30.32,30.33,30.3,30.3,70000.0
2012-04-26 13:30:00,30.31,30.31,30.28,30.3,62500.0,30.31,30.31,30.28,30.3,62500.0
2012-04-26 13:35:00,30.3,30.34,30.29,30.32,90300.0,30.3,30.34,30.29,30.32,90300.0
2012-04-26 13:40:00,30.33,30.36,30.32,30.35,89200.0,30.33,30.36,30.32,30.35,89200.0
2012-04-26 13:45:00,30.34,30.34,30.29,30.29,78900.0,30.34,30.34,30.29,30.29,78900.0
2012-04-26 13:50:00,30.29,30.3,30.28,30.29,125300.0,30.29,30.3,30.28,30.29,125300.0
2012-04-26 13:55:00,30.3,30.3,30.28,30.28,78400.0,30.3,30.3,30.28,30.28,78400.0
2012-04-26 14:00:00,30.28,30.3,30.24,30.24,207900.0,30.28,30.3,30.24,30.24,207900.0
2012-04-26 14:05:00,30.24,30.25,30.22,30.23,152000.0,30.24,30.25,30.22,30.23,152000.0
2012-04-26 14:10:00,30.24,30.25,30.23,30.24,110000.0,30.24,30.25,30.23,30.24,110000.0
2012-04-26 14:15:00,30.24,30.25,30.23,30.25,87700.0,30.24,30.25,30.23,30.25,87700.0
2012-04-26 14:20:00,30.25,30.29,30.25,30.28,98000.0,30.25,30.29,30.25,30.28,98000.0
2012-04-26 14:25:00,30.27,30.28,30.25,30.26,83700.0,30.27,30.28,30.25,30.26,83700.0
2012-04-26 14:30:00,30.27,30.27,30.25,30.26,18100.0,30.27,30.27,30.25,30.26,18100.0
2012-04-26 14:35:00,30.26,30.27,30.25,30.27,18200.0,30.26,30.27,30.25,30.27,18200.0
2012-04-26 14:40:00,30.27,30.28,30.26,30.28,31600.0,30.27,30.28,30.26,30.28,31600.0
2012-04-26 14:45:00,30.27,30.28,30.27,30.28,52400.0,30.27,30.28,30.27,30.28,52400.0
2012-04-26 14:50:00,30.28,30.29,30.26,30.27,40200.0,30.28,30.29,30.26,30.27,40200.0
2012-04-26 14:55:00,30.26,30.27,30.24,30.25,54900.0,30.26,30.27,30.24,30.25,54900.0
2012-04-26 15:00:00,30.25,30.25,30.23,30.23,81900.0,30.25,30.25,30.23,30.23,81900.0
2012-04-26 15:05:00,30.23,30.23,30.21,30.21,72500.0,30.23,30.23,30.21,30.21,72500.0
2012-04-26 15:10:00,30.21,30.22,30.19,30.21,113300.0,30.21,30.22,30.19,30.21,113300.0
2012-04-26 15:15:00,30.21,30.22,30.21,30.22,84800.0,30.21,30.22,30.21,30.22,84800.0
2012-04-26 15:20:00,30.21,30.24,30.21,30.23,69000.0,30.21,30.24,30.21,30.23,69000.0
2012-04-26 15:25:00,30.23,30.23,30.22,30.23,34800.0,30.23,30.23,30.22,30.23,34800.0
2012-04-26 15:30:00,30.23,30.24,30.22,30.22,67400.0,30.23,30.24,30.22,30.22,67400.0
2012-04-26 15:35:00,30.22,30.25,30.22,30.24,102900.0,30.22,30.25,30.22,30.24,102900.0
2012-04-26 15:40:00,30.24,30.25,30.24,30.25,87800.0,30.24,30.25,30.24,30.25,87800.0
2012-04-26 15:45:00,30.25,30.25,30.23,30.24,134300.0,30.25,30.25,30.23,30.24,134300.0
2012-04-26 15:50:00,30.25,30.25,30.23,30.24,137800.0,30.25,30.25,30.23,30.24,137800.0
2012-04-26 15:55:00,30.24,30.24,30.19,30.19,616700.0,30.24,30.24,30.19,30.19,616700.0
2012-04-27 09:30:00,30.48,30.49,30.44,30.45,210600.0,30.48,30.49,30.44,30.45,210600.0
2012-04-27 09:35:00,30.44,30.52,30.44,30.5,195600.0,30.44,30.52,30.44,30.5,195600.0
2012-04-27 09:40:00,30.51,30.52,30.47,30.48,114500.0,30.51,30.52,30.47,30.48,114500.0
2012-04-27 09:45:00,30.47,30.48,30.36,30.39,412600.0,30.47,30.48,30.36,30.39,412600.0
2012-04-27 09:50:00,30.38,30.43,30.37,30.43,176100.0,30.38,30.43,30.37,30.43,176100.0
2012-04-27 09:55:00,30.43,30.46,30.41,30.42,112400.0,30.43,30.46,30.41,30.42,112400.0
2012-04-27 10:00:00,30.42,30.47,30.4,30.43,187000.0,30.42,30.47,30.4,30.43,187000.0
2012-04-27 10:05:00,30.43,30.46,30.4,30.41,106200.0,30.43,30.46,30.4,30.41,106200.0
2012-04-27 10:10:00,30.41,30.48,30.27,30.29,367300.0,30.41,30.48,30.27,30.29,367300.0
2012-04-27 10:15:00,30.29,30.39,30.26,30.37,151700.0,30.29,30.39,30.26,30.37,151700.0
2012-04-27 10:20:00,30.38,30.39,30.31,30.34,77000.0,30.38,30.39,30.31,30.34,77000.0
2012-04-27 10:25:00,30.35,30.39,30.34,30.35,120500.0,30.35,30.39,30.34,30.35,120500.0
2012-04-27 10:30:00,30.35,30.4,30.31,30.38,250500.0,30.35,30.4,30.31,30.38,250500.0
2012-04-27 10:35:00,30.38,30.41,30.35,30.39,96400.0,30.38,30.41,30.35,30.39,96400.0
2012-04-27 10:40:00,30.41,30.41,30.38,30.4,63500.0,30.41,30.41,30.38,30.4,63500.0
2012-04-27 10:45:00,30.4,30.41,30.35,30.37,162200.0,30.4,30.41,30.35,30.37,162200.0
2012-04-27 10:50:00,30.37,30.42,30.36,30.41,96500.0,30.37,30.42,30.36,30.41,96500.0
2012-04-27 10:55:00,30.41,30.43,30.38,30.4,171400.0,30.41,30.43,30.38,30.4,171400.0
2012-04-27 11:00:00,30.39,30.4,30.35,30.39,86500.0,30.39,30.4,30.35,30.39,86500.0
2012-04-27 11:05:00,30.4,30.41,30.39,30.4,33300.0,30.4,30.41,30.39,30.4,33300.0
2012-04-27 11:10:00,30.4,30.41,30.38,30.38,51900.0,30.4,30.41,30.38,30.38,51900.0
2012-04-27 11:15:00,30.38,30.44,30.38,30.44,64200.0,30.38,30.44,30.38,30.44,64200.0
2012-04-27 11:20:00,30.44,30.45,30.43,30.44,26900.0,30.44,30.45,30.43,30.44,26900.0
2012-04-27 11:25:00,30.44,30.45,30.4,30.41,25200.0,30.44,30.45,30.4,30.41,25200.0
2012-04-27 11:30:00,30.4,30.43,30.38,30.43,44300.0,30.4,30.43,30.38,30.43,44300.0
2012-04-27 11:35:00,30.43,30.44,30.41,30.42,32000.0,30.43,30.44,30.41,30.42,32000.0
2012-04-27 11:40:00,30.42,30.45,30.42,30.44,28100.0,30.42,30.45,30.42,30.44,28100.0
2012-04-27 11:45:00,30.45,30.45,30.42,30.45,31200.0,30.45,30.45,30.42,30.45,31200.0
2012-04-27 11:50:00,30.46,30.47,30.41,30.41,83500.0,30.46,30.47,30.41,30.41,83500.0
2012-04-27 11:55:00,30.41,30.42,30.4,30.4,36400.0,30.41,30.42,30.4,30.4,36400.0
2012-04-27 12:00:00,30.4,30.41,30.4,30.41,15300.0,30.4,30.41,30.4,30.41,15300.0
2012-04-27 12:05:00,30.4,30.42,30.4,30.41,13200.0,30.4,30.42,30.4,30.41,13200.0
2012-04-27 12:10:00,30.42,30.42,30.4,30.4,16500.0,30.42,30.42,30.4,30.4,16500.0
2012-04-27 12:15:00,30.4,30.4,30.37,30.38,36700.0,30.4,30.4,30.37,30.38,36700.0
2012-04-27 12:20:00,30.38,30.39,30.37,30.38,34700.0,30.38,30.39,30.37,30.38,34700.0
2012-04-27 12:25:00,30.39,30.4,30.38,30.38,53300.0,30.39,30.4,30.38,30.38,53300.0
2012-04-27 12:30:00,30.38,30.39,30.36,30.37,20000.0,30.38,30.39,30.36,30.37,20000.0
2012-04-27 12:35:00,30.37,30.38,30.36,30.36,15200.0,30.37,30.38,30.36,30.36,15200.0
2012-04-27 12:40:00,30.36,30.37,30.36,30.37,48000.0,30.36,30.37,30.36,30.37,48000.0
2012-04-27 12:45:00,30.37,30.38,30.36,30.38,27300.0,30.37,30.38,30.36,30.38,27300.0
2012-04-27 12:50:00,30.38,30.4,30.38,30.4,31400.0,30.38,30.4,30.38,30.4,31400.0
2012-04-27 12:55:00,30.39,30.42,30.39,30.41,44900.0,30.39,30.42,30.39,30.41,44900.0
2012-04-27 13:00:00,30.42,30.43,30.4,30.42,23300.0,30.42,30.43,30.4,30.42,23300.0
2012-04-27 13:05:00,30.43,30.43,30.42,30.43,18500.0,30.43,30.43,30.42,30.43,18500.0
2012-04-27 13:10:00,30.42,30.45,30.42,30.45,65900.0,30.42,30.45,30.42,30.45,65900.0
2012-04-27 13:15:00,30.45,30.45,30.43,30.45,44600.0,30.45,30.45,30.43,30.45,44600.0
2012-04-27 13:20:00,30.45,30.48,30.44,30.47,97200.0,30.45,30.48,30.44,30.47,97200.0
2012-04-27 13:25:00,30.47,30.47,30.45,30.45,36700.0,30.47,30.47,30.45,30.45,36700.0
2012-04-27 13:30:00,30.45,30.46,30.45,30.45,20500.0,30.45,30.46,30.45,30.45,20500.0
2012-04-27 13:35:00,30.46,30.48,30.45,30.46,24900.0,30.46,30.48,30.45,30.46,24900.0
2012-04-27 13:40:00,30.46,30.47,30.46,30.46,29400.0,30.46,30.47,30.46,30.46,29400.0
2012-04-27 13:45:00,30.46,30.47,30.45,30.46,27900.0,30.46,30.47,30.45,30.46,27900.0
2012-04-27 13:50:00,30.46,30.46,30.44,30.44,21800.0,30.46,30.46,30.44,30.44,21800.0
2012-04-27 13:55:00,30.44,30.45,30.44,30.45,11300.0,30.44,30.45,30.44,30.45,11300.0
2012-04-27 14:00:00,30.44,30.46,30.44,30.45,28600.0,30.44,30.46,30.44,30.45,28600.0
2012-04-27 14:05:00,30.45,30.46,30.44,30.44,21000.0,30.45,30.46,30.44,30.44,21000.0
2012-04-27 14:10:00,30.44,30.45,30.43,30.44,31000.0,30.44,30.45,30.43,30.44,31000.0
2012-04-27 14:15:00,30.44,30.44,30.43,30.44,33900.0,30.44,30.44,30.43,30.44,33900.0
2012-04-27 14:20:00,30.43,30.44,30.43,30.43,16000.0,30.43,30.44,30.43,30.43,16000.0
2012-04-27 14:25:00,30.44,30.44,30.41,30.41,41800.0,30.44,30.44,30.41,30.41,41800.0
2012-04-27 14:30:00,30.41,30.41,30.4,30.4,63200.0,30.41,30.41,30.4,30.4,63200.0
2012-04-27 14:35:00,30.4,30.42,30.4,30.41,20300.0,30.4,30.42,30.4,30.41,20300.0
2012-04-27 14:40:00,30.41,30.42,30.41,30.41,34700.0,30.41,30.42,30.41,30.41,34700.0
2012-04-27 14:45:00,30.41,30.41,30.4,30.41,39900.0,30.41,30.41,30.4,30.41,39900.0
2012-04-27 14:50:00,30.41,30.41,30.39,30.41,33600.0,30.41,30.41,30.39,30.41,33600.0
2012-04-27 14:55:00,30.42,30.43,30.41,30.42,23600.0,30.42,30.43,30.41,30.42,23600.0
2012-04-27 15:00:00,30.43,30.43,30.41,30.42,23300.0,30.43,30.43,30.41,30.42,23300.0
2012-04-27 15:05:00,30.42,30.43,30.41,30.43,38200.0,30.42,30.43,30.41,30.43,38200.0
2012-04-27 15:10:00,30.42,30.43,30.4,30.41,41600.0,30.42,30.43,30.4,30.41,41600.0
2012-04-27 15:15:00,30.4,30.42,30.4,30.41,92100.0,30.4,30.42,30.4,30.41,92100.0
2012-04-27 15:20:00,30.41,30.42,30.4,30.42,64000.0,30.41,30.42,30.4,30.42,64000.0
2012-04-27 15:25:00,30.41,30.42,30.4,30.4,45600.0,30.41,30.42,30.4,30.4,45600.0
2012-04-27 15:30:00,30.41,30.41,30.4,30.4,77600.0,30.41,30.41,30.4,30.4,77600.0
2012-04-27 15:35:00,30.41,30.41,30.4,30.4,75900.0,30.41,30.41,30.4,30.4,75900.0
2012-04-27 15:40:00,30.4,30.41,30.39,30.39,128800.0,30.4,30.41,30.39,30.39,128800.0
2012-04-27 15:45:00,30.4,30.41,30.39,30.41,208500.0,30.4,30.41,30.39,30.41,208500.0
2012-04-27 15:50:00,30.41,30.42,30.4,30.4,219800.0,30.41,30.42,30.4,30.4,219800.0
2012-04-27 15:55:00,30.4,30.42,30.38,30.38,318200.0,30.4,30.42,30.38,30.38,318200.0
2012-04-30 09:30:00,29.87,29.94,29.8,29.89,475500.0,29.87,29.94,29.8,29.89,475500.0
2012-04-30 09:35:00,29.89,29.97,29.88,29.94,332800.0,29.89,29.97,29.88,29.94,332800.0
2012-04-30 09:40:00,29.94,29.97,29.89,29.95,258000.0,29.94,29.97,29.89,29.95,258000.0
2012-04-30 09:45:00,29.95,29.97,29.9,29.93,185200.0,29.95,29.97,29.9,29.93,185200.0
2012-04-30 09:50:00,29.92,29.93,29.85,29.87,219300.0,29.92,29.93,29.85,29.87,219300.0
2012-04-30 09:55:00,29.87,29.88,29.69,29.74,795000.0,29.87,29.88,29.69,29.74,795000.0
2012-04-30 10:00:00,29.73,29.82,29.7,29.8,274200.0,29.73,29.82,29.7,29.8,274200.0
2012-04-30 10:05:00,29.81,29.84,29.79,29.82,205400.0,29.81,29.84,29.79,29.82,205400.0
2012-04-30 10:10:00,29.82,29.86,29.8,29.86,193900.0,29.82,29.86,29.8,29.86,193900.0
2012-04-30 10:15:00,29.86,29.95,29.85,29.87,123300.0,29.86,29.95,29.85,29.87,123300.0
2012-04-30 10:20:00,29.88,29.91,29.87,29.9,130400.0,29.88,29.91,29.87,29.9,130400.0
2012-04-30 10:25:00,29.89,29.9,29.87,29.87,104400.0,29.89,29.9,29.87,29.87,104400.0
2012-04-30 10:30:00,29.86,29.92,29.85,29.92,162500.0,29.86,29.92,29.85,29.92,162500.0
2012-04-30 10:35:00,29.93,29.94,29.89,29.89,628200.0,29.93,29.94,29.89,29.89,628200.0
2012-04-30 10:40:00,29.89,29.9,29.83,29.87,118500.0,29.89,29.9,29.83,29.87,118500.0
2012-04-30 10:45:00,29.86,29.88,29.81,29.88,159300.0,29.86,29.88,29.81,29.88,159300.0
2012-04-30 10:50:00,29.88,29.93,29.87,29.92,154700.0,29.88,29.93,29.87,29.92,154700.0
2012-04-30 10:55:00,29.92,29.95,29.91,29.93,122000.0,29.92,29.95,29.91,29.93,122000.0
2012-04-30 11:00:00,29.93,29.95,29.91,29.94,79700.0,29.93,29.95,29.91,29.94,79700.0
2012-04-30 11:05:00,29.95,29.97,29.93,29.95,146800.0,29.95,29.97,29.93,29.95,146800.0
2012-04-30 11:10:00,29.96,29.96,29.92,29.94,243200.0,29.96,29.96,29.92,29.94,243200.0
2012-04-30 11:15:00,29.94,29.94,29.88,29.9,79600.0,29.94,29.94,29.88,29.9,79600.0
2012-04-30 11:20:00,29.9,29.93,29.89,29.9,52400.0,29.9,29.93,29.89,29.9,52400.0
2012-04-30 11:25:00,29.9,29.9,29.84,29.84,128200.0,29.9,29.9,29.84,29.84,128200.0
2012-04-30 11:30:00,29.85,29.88,29.84,29.85,73800.0,29.85,29.88,29.84,29.85,73800.0
2012-04-30 11:35:00,29.86,29.86,29.82,29.83,52000.0,29.86,29.86,29.82,29.83,52000.0
2012-04-30 11:40:00,29.83,29.87,29.81,29.87,139300.0,29.83,29.87,29.81,29.87,139300.0
2012-04-30 11:45:00,29.87,29.87,29.84,29.86,27600.0,29.87,29.87,29.84,29.86,27600.0
2012-04-30 11:50:00,29.85,29.9,29.85,29.88,134300.0,29.85,29.9,29.85,29.88,134300.0
2012-04-30 11:55:00,29.88,29.89,29.85,29.86,112000.0,29.88,29.89,29.85,29.86,112000.0
2012-04-30 12:00:00,29.86,29.88,29.84,29.87,95300.0,29.86,29.88,29.84,29.87,95300.0
2012-04-30 12:05:00,29.86,29.87,29.84,29.86,44700.0,29.86,29.87,29.84,29.86,44700.0
2012-04-30 12:10:00,29.85,29.93,29.85,29.93,338100.0,29.85,29.93,29.85,29.93,338100.0
2012-04-30 12:15:00,29.94,29.95,29.92,29.94,54600.0,29.94,29.95,29.92,29.94,54600.0
2012-04-30 12:20:00,29.94,30.1,29.94,30.06,276800.0,29.94,30.1,29.94,30.06,276800.0
2012-04-30 12:25:00,30.06,30.14,30.06,30.11,137200.0,30.06,30.14,30.06,30.11,137200.0
2012-04-30 12:30:00,30.12,30.17,30.12,30.13,162100.0,30.12,30.17,30.12,30.13,162100.0
2012-04-30 12:35:00,30.13,30.16,30.1,30.14,63200.0,30.13,30.16,30.1,30.14,63200.0
2012-04-30 12:40:00,30.15,30.18,30.14,30.15,56200.0,30.15,30.18,30.14,30.15,56200.0
2012-04-30 12:45:00,30.15,30.19,30.15,30.17,41900.0,30.15,30.19,30.15,30.17,41900.0
2012-04-30 12:50:00,30.17,30.17,30.13,30.15,86200.0,30.17,30.17,30.13,30.15,86200.0
2012-04-30 12:55:00,30.15,30.16,30.14,30.15,27000.0,30.15,30.16,30.14,30.15,27000.0
2012-04-30 13:00:00,30.15,30.16,30.1,30.1,80700.0,30.15,30.16,30.1,30.1,80700.0
2012-04-30 13:05:00,30.1,30.11,30.07,30.09,128000.0,30.1,30.11,30.07,30.09,128000.0
2012-04-30 13:10:00,30.09,30.14,30.09,30.12,40100.0,30.09,30.14,30.09,30.12,40100.0
2012-04-30 13:15:00,30.12,30.13,30.06,30.06,71100.0,30.12,30.13,30.06,30.06,71100.0
2012-04-30 13:20:00,30.06,30.12,30.05,30.09,112300.0,30.06,30.12,30.05,30.09,112300.0
2012-04-30 13:25:00,30.08,30.11,30.07,30.1,14100.0,30.08,30.11,30.07,30.1,14100.0
2012-04-30 13:30:00,30.1,30.11,30.08,30.09,19100.0,30.1,30.11,30.08,30.09,19100.0
2012-04-30 13:35:00,30.08,30.1,30.07,30.07,24100.0,30.08,30.1,30.07,30.07,24100.0
2012-04-30 13:40:00,30.07,30.08,30.02,30.02,43300.0,30.07,30.08,30.02,30.02,43300.0
2012-04-30 13:45:00,30.02,30.04,30.01,30.04,33500.0,30.02,30.04,30.01,30.04,33500.0
2012-04-30 13:50:00,30.04,30.04,30.03,30.03,29600.0,30.04,30.04,30.03,30.03,29600.0
2012-04-30 13:55:00,30.03,30.09,30.02,30.08,66000.0,30.03,30.09,30.02,30.08,66000.0
2012-04-30 14:00:00,30.09,30.1,30.07,30.1,198300.0,30.09,30.1,30.07,30.1,198300.0
2012-04-30 14:05:00,30.09,30.1,30.05,30.06,132200.0,30.09,30.1,30.05,30.06,132200.0
2012-04-30 14:10:00,30.06,30.07,30.04,30.06,117100.0,30.06,30.07,30.04,30.06,117100.0
2012-04-30 14:15:00,30.06,30.11,30.06,30.1,43100.0,30.06,30.11,30.06,30.1,43100.0
2012-04-30 14:20:00,30.11,30.14,30.09,30.14,64800.0,30.11,30.14,30.09,30.14,64800.0
2012-04-30 14:25:00,30.14,30.15,30.11,30.13,120500.0,30.14,30.15,30.11,30.13,120500.0
2012-04-30 14:30:00,30.14,30.16,30.14,30.14,140800.0,30.14,30.16,30.14,30.14,140800.0
2012-04-30 14:35:00,30.13,30.14,30.1,30.1,88300.0,30.13,30.14,30.1,30.1,88300.0
2012-04-30 14:40:00,30.09,30.14,30.09,30.13,64700.0,30.09,30.14,30.09,30.13,64700.0
2012-04-30 14:45:00,30.13,30.14,30.12,30.14,38400.0,30.13,30.14,30.12,30.14,38400.0
2012-04-30 14:50:00,30.14,30.14,30.12,30.14,80500.0,30.14,30.14,30.12,30.14,80500.0
2012-04-30 14:55:00,30.14,30.15,30.13,30.13,53400.0,30.14,30.15,30.13,30.13,53400.0
2012-04-30 15:00:00,30.14,30.15,30.12,30.12,27800.0,30.14,30.15,30.12,30.12,27800.0
2012-04-30 15:05:00,30.13,30.13,30.08,30.09,106700.0,30.13,30.13,30.08,30.09,106700.0
2012-04-30 15:10:00,30.1,30.11,30.09,30.1,41300.0,30.1,30.11,30.09,30.1,41300.0
2012-04-30 15:15:00,30.11,30.11,30.1,30.1,47000.0,30.11,30.11,30.1,30.1,47000.0
2012-04-30 15:20:00,30.11,30.13,30.1,30.11,60300.0,30.11,30.13,30.1,30.11,60300.0
2012-04-30 15:25:00,30.11,30.11,30.08,30.09,26300.0,30.11,30.11,30.08,30.09,26300.0
2012-04-30 15:30:00,30.09,30.1,30.09,30.09,27000.0,30.09,30.1,30.09,30.09,27000.0
2012-04-30 15:35:00,30.09,30.11,30.09,30.11,77900.0,30.09,30.11,30.09,30.11,77900.0
2012-04-30 15:40:00,30.1,30.11,30.09,30.11,38500.0,30.1,30.11,30.09,30.11,38500.0
2012-04-30 15:45:00,30.11,30.13,30.1,30.12,119300.0,30.11,30.13,30.1,30.12,119300.0
2012-04-30 15:50:00,30.12,30.13,30.1,30.12,161000.0,30.12,30.13,30.1,30.12,161000.0
2012-04-30 15:55:00,30.12,30.14,30.11,30.14,278400.0,30.12,30.14,30.11,30.14,278400.0
2012-05-01 09:30:00,30.36,30.4,30.33,30.35,186600.0,30.36,30.4,30.33,30.35,186600.0
2012-05-01 09:35:00,30.35,30.37,30.32,30.34,135100.0,30.35,30.37,30.32,30.34,135100.0
2012-05-01 09:40:00,30.35,30.36,30.31,30.33,127100.0,30.35,30.36,30.31,30.33,127100.0
2012-05-01 09:45:00,30.33,30.39,30.33,30.35,281600.0,30.33,30.39,30.33,30.35,281600.0
2012-05-01 09:50:00,30.35,30.38,30.3,30.36,158000.0,30.35,30.38,30.3,30.36,158000.0
2012-05-01 09:55:00,30.36,30.44,30.36,30.41,219000.0,30.36,30.44,30.36,30.41,219000.0
2012-05-01 10:00:00,30.41,30.42,30.2,30.29,534400.0,30.41,30.42,30.2,30.29,534400.0
2012-05-01 10:05:00,30.28,30.29,30.24,30.24,320100.0,30.28,30.29,30.24,30.24,320100.0
2012-05-01 10:10:00,30.25,30.31,30.22,30.3,154200.0,30.25,30.31,30.22,30.3,154200.0
2012-05-01 10:15:00,30.29,30.32,30.24,30.27,100100.0,30.29,30.32,30.24,30.27,100100.0
2012-05-01 10:20:00,30.26,30.27,30.13,30.21,421600.0,30.26,30.27,30.13,30.21,421600.0
2012-05-01 10:25:00,30.21,30.25,30.17,30.23,296900.0,30.21,30.25,30.17,30.23,296900.0
2012-05-01 10:30:00,30.23,30.25,30.2,30.2,117900.0,30.23,30.25,30.2,30.2,117900.0
2012-05-01 10:35:00,30.19,30.25,30.15,30.24,104800.0,30.19,30.25,30.15,30.24,104800.0
2012-05-01 10:40:00,30.23,30.25,30.2,30.24,162700.0,30.23,30.25,30.2,30.24,162700.0
2012-05-01 10:45:00,30.24,30.28,30.23,30.24,115600.0,30.24,30.28,30.23,30.24,115600.0
2012-05-01 10:50:00,30.24,30.28,30.23,30.24,34000.0,30.24,30.28,30.23,30.24,34000.0
2012-05-01 10:55:00,30.25,30.27,30.24,30.27,103600.0,30.25,30.27,30.24,30.27,103600.0
2012-05-01 11:00:00,30.27,30.28,30.22,30.22,102500.0,30.27,30.28,30.22,30.22,102500.0
2012-05-01 11:05:00,30.22,30.23,30.17,30.2,123500.0,30.22,30.23,30.17,30.2,123500.0
2012-05-01 11:10:00,30.21,30.25,30.21,30.24,14700.0,30.21,30.25,30.21,30.24,14700.0
2012-05-01 11:15:00,30.24,30.25,30.21,30.23,63500.0,30.24,30.25,30.21,30.23,63500.0
2012-05-01 11:20:00,30.24,30.27,30.23,30.26,110900.0,30.24,30.27,30.23,30.26,110900.0
2012-05-01 11:25:00,30.26,30.31,30.25,30.31,79000.0,30.26,30.31,30.25,30.31,79000.0
2012-05-01 11:30:00,30.3,30.33,30.29,30.32,171500.0,30.3,30.33,30.29,30.32,171500.0
2012-05-01 11:35:00,30.32,30.34,30.31,30.31,69800.0,30.32,30.34,30.31,30.31,69800.0
2012-05-01 11:40:00,30.32,30.32,30.28,30.29,52000.0,30.32,30.32,30.28,30.29,52000.0
2012-05-01 11:45:00,30.29,30.33,30.29,30.32,99800.0,30.29,30.33,30.29,30.32,99800.0
2012-05-01 11:50:00,30.31,30.33,30.29,30.3,40700.0,30.31,30.33,30.29,30.3,40700.0
2012-05-01 11:55:00,30.29,30.29,30.27,30.28,19000.0,30.29,30.29,30.27,30.28,19000.0
2012-05-01 12:00:00,30.28,30.3,30.27,30.28,59300.0,30.28,30.3,30.27,30.28,59300.0
2012-05-01 12:05:00,30.28,30.28,30.26,30.27,32500.0,30.28,30.28,30.26,30.27,32500.0
2012-05-01 12:10:00,30.27,30.27,30.24,30.25,49800.0,30.27,30.27,30.24,30.25,49800.0
2012-05-01 12:15:00,30.25,30.27,30.24,30.26,16500.0,30.25,30.27,30.24,30.26,16500.0
2012-05-01 12:20:00,30.26,30.26,30.25,30.26,30400.0,30.26,30.26,30.25,30.26,30400.0
2012-05-01 12:25:00,30.26,30.26,30.24,30.26,41400.0,30.26,30.26,30.24,30.26,41400.0
2012-05-01 12:30:00,30.26,30.28,30.25,30.27,48500.0,30.26,30.28,30.25,30.27,48500.0
2012-05-01 12:35:00,30.28,30.28,30.24,30.24,55700.0,30.28,30.28,30.24,30.24,55700.0
2012-05-01 12:40:00,30.25,30.25,30.24,30.24,15100.0,30.25,30.25,30.24,30.24,15100.0
2012-05-01 12:45:00,30.24,30.26,30.24,30.25,42900.0,30.24,30.26,30.24,30.25,42900.0
2012-05-01 12:50:00,30.25,30.25,30.23,30.24,35000.0,30.25,30.25,30.23,30.24,35000.0
2012-05-01 12:55:00,30.23,30.25,30.19,30.23,94800.0,30.23,30.25,30.19,30.23,94800.0
2012-05-01 13:00:00,30.23,30.23,30.13,30.14,132800.0,30.23,30.23,30.13,30.14,132800.0
2012-05-01 13:05:00,30.15,30.16,30.02,30.05,162400.0,30.15,30.16,30.02,30.05,162400.0
2012-05-01 13:10:00,30.06,30.06,29.99,30.04,166300.0,30.06,30.06,29.99,30.04,166300.0
2012-05-01 13:15:00,30.05,30.08,30.03,30.07,90500.0,30.05,30.08,30.03,30.07,90500.0
2012-05-01 13:20:00,30.07,30.07,30.0,30.02,125900.0,30.07,30.07,30.0,30.02,125900.0
2012-05-01 13:25:00,30.02,30.06,30.02,30.05,51800.0,30.02,30.06,30.02,30.05,51800.0
2012-05-01 13:30:00,30.06,30.1,30.05,30.09,130200.0,30.06,30.1,30.05,30.09,130200.0
2012-05-01 13:35:00,30.1,30.1,30.07,30.1,43900.0,30.1,30.1,30.07,30.1,43900.0
2012-05-01 13:40:00,30.09,30.1,30.08,30.1,33100.0,30.09,30.1,30.08,30.1,33100.0
2012-05-01 13:45:00,30.1,30.11,30.07,30.07,92300.0,30.1,30.11,30.07,30.07,92300.0
2012-05-01 13:50:00,30.07,30.08,30.05,30.07,85100.0,30.07,30.08,30.05,30.07,85100.0
2012-05-01 13:55:00,30.08,30.1,30.07,30.08,41500.0,30.08,30.1,30.07,30.08,41500.0
2012-05-01 14:00:00,30.08,30.09,30.07,30.08,35700.0,30.08,30.09,30.07,30.08,35700.0
2012-05-01 14:05:00,30.09,30.09,30.08,30.09,13700.0,30.09,30.09,30.08,30.09,13700.0
2012-05-01 14:10:00,30.09,30.1,30.07,30.09,62700.0,30.09,30.1,30.07,30.09,62700.0
2012-05-01 14:15:00,30.09,30.13,30.09,30.1,91100.0,30.09,30.13,30.09,30.1,91100.0
2012-05-01 14:20:00,30.11,30.11,30.09,30.1,18900.0,30.11,30.11,30.09,30.1,18900.0
2012-05-01 14:25:00,30.09,30.11,30.07,30.11,58100.0,30.09,30.11,30.07,30.11,58100.0
2012-05-01 14:30:00,30.11,30.11,30.09,30.11,43700.0,30.11,30.11,30.09,30.11,43700.0
2012-05-01 14:35:00,30.1,30.11,30.1,30.11,10200.0,30.1,30.11,30.1,30.11,10200.0
2012-05-01 14:40:00,30.11,30.12,30.1,30.12,26700.0,30.11,30.12,30.1,30.12,26700.0
2012-05-01 14:45:00,30.11,30.11,30.1,30.11,37300.0,30.11,30.11,30.1,30.11,37300.0
2012-05-01 14:50:00,30.11,30.14,30.11,30.12,80800.0,30.11,30.14,30.11,30.12,80800.0
2012-05-01 14:55:00,30.13,30.13,30.11,30.12,42100.0,30.13,30.13,30.11,30.12,42100.0
2012-05-01 15:00:00,30.12,30.12,30.1,30.11,36100.0,30.12,30.12,30.1,30.11,36100.0
2012-05-01 15:05:00,30.12,30.14,30.11,30.11,71900.0,30.12,30.14,30.11,30.11,71900.0
2012-05-01 15:10:00,30.11,30.12,30.09,30.09,25500.0,30.11,30.12,30.09,30.09,25500.0
2012-05-01 15:15:00,30.1,30.11,30.07,30.1,35600.0,30.1,30.11,30.07,30.1,35600.0
2012-05-01 15:20:00,30.11,30.11,30.09,30.1,29000.0,30.11,30.11,30.09,30.1,29000.0
2012-05-01 15:25:00,30.11,30.11,30.1,30.11,19100.0,30.11,30.11,30.1,30.11,19100.0
2012-05-01 15:30:00,30.11,30.11,30.09,30.1,20400.0,30.11,30.11,30.09,30.1,20400.0
2012-05-01 15:35:00,30.09,30.1,30.08,30.09,26800.0,30.09,30.1,30.08,30.09,26800.0
2012-05-01 15:40:00,30.09,30.09,30.08,30.09,68000.0,30.09,30.09,30.08,30.09,68000.0
2012-05-01 15:45:00,30.08,30.09,30.07,30.09,50100.0,30.08,30.09,30.07,30.09,50100.0
2012-05-01 15:50:00,30.09,30.09,30.07,30.08,89900.0,30.09,30.09,30.07,30.08,89900.0
2012-05-01 15:55:00,30.08,30.08,30.05,30.06,263700.0,30.08,30.08,30.05,30.06,263700.0
2012-05-02 09:30:00,29.68,29.69,29.5,29.6,1092700.0,29.68,29.69,29.5,29.6,1092700.0
2012-05-02 09:35:00,29.6,29.63,29.56,29.59,210900.0,29.6,29.63,29.56,29.59,210900.0
2012-05-02 09:40:00,29.59,29.63,29.52,29.56,454900.0,29.59,29.63,29.52,29.56,454900.0
2012-05-02 09:45:00,29.56,29.65,29.54,29.65,412600.0,29.56,29.65,29.54,29.65,412600.0
2012-05-02 09:50:00,29.65,29.66,29.6,29.6,182000.0,29.65,29.66,29.6,29.6,182000.0
2012-05-02 09:55:00,29.6,29.62,29.59,29.62,134600.0,29.6,29.62,29.59,29.62,134600.0
2012-05-02 10:00:00,29.62,29.63,29.56,29.57,370200.0,29.62,29.63,29.56,29.57,370200.0
2012-05-02 10:05:00,29.57,29.67,29.55,29.66,406200.0,29.57,29.67,29.55,29.66,406200.0
2012-05-02 10:10:00,29.66,29.68,29.6,29.62,194500.0,29.66,29.68,29.6,29.62,194500.0
2012-05-02 10:15:00,29.61,29.65,29.57,29.64,555400.0,29.61,29.65,29.57,29.64,555400.0
2012-05-02 10:20:00,29.64,29.65,29.6,29.61,169900.0,29.64,29.65,29.6,29.61,169900.0
2012-05-02 10:25:00,29.61,29.65,29.6,29.65,184300.0,29.61,29.65,29.6,29.65,184300.0
2012-05-02 10:30:00,29.64,29.65,29.58,29.64,167900.0,29.64,29.65,29.58,29.64,167900.0
2012-05-02 10:35:00,29.65,29.66,29.61,29.63,117200.0,29.65,29.66,29.61,29.63,117200.0
2012-05-02 10:40:00,29.63,29.65,29.62,29.64,79600.0,29.63,29.65,29.62,29.64,79600.0
2012-05-02 10:45:00,29.63,29.66,29.63,29.64,98900.0,29.63,29.66,29.63,29.64,98900.0
2012-05-02 10:50:00,29.64,29.64,29.59,29.63,57900.0,29.64,29.64,29.59,29.63,57900.0
2012-05-02 10:55:00,29.62,29.64,29.58,29.6,66500.0,29.62,29.64,29.58,29.6,66500.0
2012-05-02 11:00:00,29.6,29.63,29.59,29.63,191500.0,29.6,29.63,29.59,29.63,191500.0
2012-05-02 11:05:00,29.62,29.65,29.61,29.63,182500.0,29.62,29.65,29.61,29.63,182500.0
2012-05-02 11:10:00,29.63,29.65,29.62,29.62,109000.0,29.63,29.65,29.62,29.62,109000.0
2012-05-02 11:15:00,29.62,29.64,29.57,29.61,218600.0,29.62,29.64,29.57,29.61,218600.0
2012-05-02 11:20:00,29.6,29.62,29.58,29.6,153300.0,29.6,29.62,29.58,29.6,153300.0
2012-05-02 11:25:00,29.61,29.61,29.54,29.56,92000.0,29.61,29.61,29.54,29.56,92000.0
2012-05-02 11:30:00,29.56,29.61,29.56,29.6,112600.0,29.56,29.61,29.56,29.6,112600.0
2012-05-02 11:35:00,29.59,29.62,29.59,29.61,91000.0,29.59,29.62,29.59,29.61,91000.0
2012-05-02 11:40:00,29.61,29.62,29.57,29.59,102400.0,29.61,29.62,29.57,29.59,102400.0
2012-05-02 11:45:00,29.59,29.6,29.55,29.6,50300.0,29.59,29.6,29.55,29.6,50300.0
2012-05-02 11:50:00,29.6,29.61,29.58,29.58,45000.0,29.6,29.61,29.58,29.58,45000.0
2012-05-02 11:55:00,29.58,29.6,29.56,29.59,74000.0,29.58,29.6,29.56,29.59,74000.0
2012-05-02 12:00:00,29.59,29.61,29.58,29.61,62000.0,29.59,29.61,29.58,29.61,62000.0
2012-05-02 12:05:00,29.6,29.61,29.57,29.6,73400.0,29.6,29.61,29.57,29.6,73400.0
2012-05-02 12:10:00,29.6,29.65,29.59,29.64,318200.0,29.6,29.65,29.59,29.64,318200.0
2012-05-02 12:15:00,29.63,29.65,29.62,29.63,101100.0,29.63,29.65,29.62,29.63,101100.0
2012-05-02 12:20:00,29.64,29.71,29.63,29.7,141400.0,29.64,29.71,29.63,29.7,141400.0
2012-05-02 12:25:00,29.7,29.7,29.69,29.69,31300.0,29.7,29.7,29.69,29.69,31300.0
2012-05-02 12:30:00,29.7,29.7,29.68,29.69,62700.0,29.7,29.7,29.68,29.69,62700.0
2012-05-02 12:35:00,29.7,29.72,29.66,29.67,172100.0,29.7,29.72,29.66,29.67,172100.0
2012-05-02 12:40:00,29.68,29.69,29.66,29.69,105600.0,29.68,29.69,29.66,29.69,105600.0
2012-05-02 12:45:00,29.69,29.7,29.67,29.69,24800.0,29.69,29.7,29.67,29.69,24800.0
2012-05-02 12:50:00,29.69,29.69,29.66,29.68,34300.0,29.69,29.69,29.66,29.68,34300.0
2012-05-02 12:55:00,29.68,29.69,29.66,29.69,46000.0,29.68,29.69,29.66,29.69,46000.0
2012-05-02 13:00:00,29.69,29.69,29.66,29.66,29700.0,29.69,29.69,29.66,29.66,29700.0
2012-05-02 13:05:00,29.66,29.68,29.64,29.64,20900.0,29.66,29.68,29.64,29.64,20900.0
2012-05-02 13:10:00,29.65,29.69,29.64,29.68,46800.0,29.65,29.69,29.64,29.68,46800.0
2012-05-02 13:15:00,29.68,29.77,29.68,29.73,137200.0,29.68,29.77,29.68,29.73,137200.0
2012-05-02 13:20:00,29.73,29.75,29.7,29.75,78500.0,29.73,29.75,29.7,29.75,78500.0
2012-05-02 13:25:00,29.75,29.75,29.7,29.73,37900.0,29.75,29.75,29.7,29.73,37900.0
2012-05-02 13:30:00,29.72,29.73,29.67,29.67,68300.0,29.72,29.73,29.67,29.67,68300.0
2012-05-02 13:35:00,29.67,29.68,29.66,29.67,26100.0,29.67,29.68,29.66,29.67,26100.0
2012-05-02 13:40:00,29.66,29.67,29.65,29.66,21600.0,29.66,29.67,29.65,29.66,21600.0
2012-05-02 13:45:00,29.66,29.68,29.65,29.66,26900.0,29.66,29.68,29.65,29.66,26900.0
2012-05-02 13:50:00,29.67,29.68,29.66,29.68,15400.0,29.67,29.68,29.66,29.68,15400.0
2012-05-02 13:55:00,29.69,29.69,29.66,29.67,39900.0,29.69,29.69,29.66,29.67,39900.0
2012-05-02 14:00:00,29.66,29.73,29.66,29.73,143600.0,29.66,29.73,29.66,29.73,143600.0
2012-05-02 14:05:00,29.73,29.76,29.72,29.74,92800.0,29.73,29.76,29.72,29.74,92800.0
2012-05-02 14:10:00,29.74,29.74,29.72,29.72,16600.0,29.74,29.74,29.72,29.72,16600.0
2012-05-02 14:15:00,29.72,29.75,29.71,29.75,35800.0,29.72,29.75,29.71,29.75,35800.0
2012-05-02 14:20:00,29.74,29.76,29.74,29.75,19000.0,29.74,29.76,29.74,29.75,19000.0
2012-05-02 14:25:00,29.75,29.75,29.73,29.74,43100.0,29.75,29.75,29.73,29.74,43100.0
2012-05-02 14:30:00,29.74,29.74,29.72,29.73,49600.0,29.74,29.74,29.72,29.73,49600.0
2012-05-02 14:35:00,29.72,29.73,29.72,29.73,46000.0,29.72,29.73,29.72,29.73,46000.0
2012-05-02 14:40:00,29.73,29.74,29.72,29.74,19100.0,29.73,29.74,29.72,29.74,19100.0
2012-05-02 14:45:00,29.74,29.74,29.72,29.73,33800.0,29.74,29.74,29.72,29.73,33800.0
2012-05-02 14:50:00,29.72,29.73,29.72,29.72,26300.0,29.72,29.73,29.72,29.72,26300.0
2012-05-02 14:55:00,29.73,29.73,29.72,29.73,48100.0,29.73,29.73,29.72,29.73,48100.0
2012-05-02 15:00:00,29.73,29.74,29.72,29.73,52900.0,29.73,29.74,29.72,29.73,52900.0
2012-05-02 15:05:00,29.73,29.73,29.72,29.72,9200.0,29.73,29.73,29.72,29.72,9200.0
2012-05-02 15:10:00,29.72,29.73,29.72,29.73,17600.0,29.72,29.73,29.72,29.73,17600.0
2012-05-02 15:15:00,29.73,29.73,29.72,29.73,58800.0,29.73,29.73,29.72,29.73,58800.0
2012-05-02 15:20:00,29.73,29.73,29.72,29.72,56300.0,29.73,29.73,29.72,29.72,56300.0
2012-05-02 15:25:00,29.73,29.73,29.7,29.71,68300.0,29.73,29.73,29.7,29.71,68300.0
2012-05-02 15:30:00,29.71,29.73,29.7,29.73,71200.0,29.71,29.73,29.7,29.73,71200.0
2012-05-02 15:35:00,29.73,29.73,29.72,29.73,30200.0,29.73,29.73,29.72,29.73,30200.0
2012-05-02 15:40:00,29.73,29.74,29.72,29.73,77800.0,29.73,29.74,29.72,29.73,77800.0
2012-05-02 15:45:00,29.74,29.74,29.73,29.74,51300.0,29.74,29.74,29.73,29.74,51300.0
2012-05-02 15:50:00,29.73,29.75,29.73,29.74,129100.0,29.73,29.75,29.73,29.74,129100.0
2012-05-02 15:55:00,29.75,29.78,29.74,29.78,487000.0,29.75,29.78,29.74,29.78,487000.0
2012-05-03 09:30:00,29.48,29.58,29.48,29.53,280600.0,29.48,29.58,29.48,29.53,280600.0
2012-05-03 09:35:00,29.52,29.52,29.4,29.41,397700.0,29.52,29.52,29.4,29.41,397700.0
2012-05-03 09:40:00,29.42,29.42,29.34,29.4,539200.0,29.42,29.42,29.34,29.4,539200.0
2012-05-03 09:45:00,29.4,29.45,29.37,29.45,191300.0,29.4,29.45,29.37,29.45,191300.0
2012-05-03 09:50:00,29.45,29.45,29.39,29.4,125100.0,29.45,29.45,29.39,29.4,125100.0
2012-05-03 09:55:00,29.4,29.41,29.37,29.39,74700.0,29.4,29.41,29.37,29.39,74700.0
2012-05-03 10:00:00,29.38,29.46,29.36,29.38,617700.0,29.38,29.46,29.36,29.38,617700.0
2012-05-03 10:05:00,29.38,29.41,29.35,29.39,181100.0,29.38,29.41,29.35,29.39,181100.0
2012-05-03 10:10:00,29.38,29.38,29.26,29.28,407200.0,29.38,29.38,29.26,29.28,407200.0
2012-05-03 10:15:00,29.28,29.37,29.24,29.36,316800.0,29.28,29.37,29.24,29.36,316800.0
2012-05-03 10:20:00,29.36,29.36,29.29,29.32,111700.0,29.36,29.36,29.29,29.32,111700.0
2012-05-03 10:25:00,29.32,29.36,29.29,29.35,249500.0,29.32,29.36,29.29,29.35,249500.0
2012-05-03 10:30:00,29.34,29.35,29.28,29.33,177300.0,29.34,29.35,29.28,29.33,177300.0
2012-05-03 10:35:00,29.33,29.36,29.33,29.33,92800.0,29.33,29.36,29.33,29.33,92800.0
2012-05-03 10:40:00,29.34,29.35,29.29,29.3,57400.0,29.34,29.35,29.29,29.3,57400.0
2012-05-03 10:45:00,29.3,29.31,29.26,29.29,221400.0,29.3,29.31,29.26,29.29,221400.0
2012-05-03 10:50:00,29.29,29.31,29.26,29.3,78700.0,29.29,29.31,29.26,29.3,78700.0
2012-05-03 10:55:00,29.3,29.32,29.29,29.31,90400.0,29.3,29.32,29.29,29.31,90400.0
2012-05-03 11:00:00,29.32,29.32,29.25,29.27,146500.0,29.32,29.32,29.25,29.27,146500.0
2012-05-03 11:05:00,29.27,29.28,29.24,29.24,144900.0,29.27,29.28,29.24,29.24,144900.0
2012-05-03 11:10:00,29.24,29.28,29.21,29.25,165300.0,29.24,29.28,29.21,29.25,165300.0
2012-05-03 11:15:00,29.25,29.28,29.24,29.25,74700.0,29.25,29.28,29.24,29.25,74700.0
2012-05-03 11:20:00,29.25,29.3,29.23,29.29,183200.0,29.25,29.3,29.23,29.29,183200.0
2012-05-03 11:25:00,29.29,29.35,29.28,29.34,104300.0,29.29,29.35,29.28,29.34,104300.0
2012-05-03 11:30:00,29.34,29.36,29.31,29.31,90100.0,29.34,29.36,29.31,29.31,90100.0
2012-05-03 11:35:00,29.32,29.35,29.3,29.3,92200.0,29.32,29.35,29.3,29.3,92200.0
2012-05-03 11:40:00,29.31,29.33,29.3,29.32,62100.0,29.31,29.33,29.3,29.32,62100.0
2012-05-03 11:45:00,29.32,29.32,29.25,29.25,57100.0,29.32,29.32,29.25,29.25,57100.0
2012-05-03 11:50:00,29.25,29.29,29.23,29.28,72000.0,29.25,29.29,29.23,29.28,72000.0
2012-05-03 11:55:00,29.27,29.29,29.25,29.28,73900.0,29.27,29.29,29.25,29.28,73900.0
2012-05-03 12:00:00,29.28,29.32,29.27,29.28,92400.0,29.28,29.32,29.27,29.28,92400.0
2012-05-03 12:05:00,29.27,29.29,29.25,29.27,107300.0,29.27,29.29,29.25,29.27,107300.0
2012-05-03 12:10:00,29.28,29.28,29.24,29.24,189400.0,29.28,29.28,29.24,29.24,189400.0
2012-05-03 12:15:00,29.25,29.28,29.23,29.27,64400.0,29.25,29.28,29.23,29.27,64400.0
2012-05-03 12:20:00,29.28,29.31,29.25,29.26,64800.0,29.28,29.31,29.25,29.26,64800.0
2012-05-03 12:25:00,29.26,29.27,29.25,29.26,31400.0,29.26,29.27,29.25,29.26,31400.0
2012-05-03 12:30:00,29.26,29.26,29.18,29.18,356800.0,29.26,29.26,29.18,29.18,356800.0
2012-05-03 12:35:00,29.19,29.24,29.18,29.24,157400.0,29.19,29.24,29.18,29.24,157400.0
2012-05-03 12:40:00,29.24,29.26,29.23,29.23,80600.0,29.24,29.26,29.23,29.23,80600.0
2012-05-03 12:45:00,29.23,29.24,29.21,29.22,56700.0,29.23,29.24,29.21,29.22,56700.0
2012-05-03 12:50:00,29.23,29.23,29.21,29.22,44200.0,29.23,29.23,29.21,29.22,44200.0
2012-05-03 12:55:00,29.22,29.23,29.2,29.21,65900.0,29.22,29.23,29.2,29.21,65900.0
2012-05-03 13:00:00,29.21,29.21,29.14,29.14,332200.0,29.21,29.21,29.14,29.14,332200.0
2012-05-03 13:05:00,29.14,29.17,28.99,29.06,1346900.0,29.14,29.17,28.99,29.06,1346900.0
2012-05-03 13:10:00,29.06,29.07,29.01,29.07,263100.0,29.06,29.07,29.01,29.07,263100.0
2012-05-03 13:15:00,29.07,29.12,29.04,29.12,192100.0,29.07,29.12,29.04,29.12,192100.0
2012-05-03 13:20:00,29.12,29.15,29.06,29.14,218900.0,29.12,29.15,29.06,29.14,218900.0
2012-05-03 13:25:00,29.14,29.17,29.13,29.16,82300.0,29.14,29.17,29.13,29.16,82300.0
2012-05-03 13:30:00,29.16,29.23,29.15,29.21,145500.0,29.16,29.23,29.15,29.21,145500.0
2012-05-03 13:35:00,29.21,29.22,29.19,29.2,131000.0,29.21,29.22,29.19,29.2,131000.0
2012-05-03 13:40:00,29.19,29.2,29.12,29.12,101600.0,29.19,29.2,29.12,29.12,101600.0
2012-05-03 13:45:00,29.13,29.18,29.13,29.17,124500.0,29.13,29.18,29.13,29.17,124500.0
2012-05-03 13:50:00,29.17,29.2,29.17,29.19,38100.0,29.17,29.2,29.17,29.19,38100.0
2012-05-03 13:55:00,29.18,29.22,29.18,29.22,88200.0,29.18,29.22,29.18,29.22,88200.0
2012-05-03 14:00:00,29.21,29.26,29.21,29.24,289200.0,29.21,29.26,29.21,29.24,289200.0
2012-05-03 14:05:00,29.24,29.24,29.21,29.22,127700.0,29.24,29.24,29.21,29.22,127700.0
2012-05-03 14:10:00,29.22,29.23,29.22,29.22,14400.0,29.22,29.23,29.22,29.22,14400.0
2012-05-03 14:15:00,29.22,29.28,29.22,29.26,122100.0,29.22,29.28,29.22,29.26,122100.0
2012-05-03 14:20:00,29.26,29.26,29.23,29.24,33700.0,29.26,29.26,29.23,29.24,33700.0
2012-05-03 14:25:00,29.24,29.24,29.22,29.23,163200.0,29.24,29.24,29.22,29.23,163200.0
2012-05-03 14:30:00,29.24,29.24,29.2,29.2,35100.0,29.24,29.24,29.2,29.2,35100.0
2012-05-03 14:35:00,29.21,29.21,29.17,29.18,67400.0,29.21,29.21,29.17,29.18,67400.0
2012-05-03 14:40:00,29.17,29.18,29.16,29.18,166100.0,29.17,29.18,29.16,29.18,166100.0
2012-05-03 14:45:00,29.18,29.18,29.16,29.18,93700.0,29.18,29.18,29.16,29.18,93700.0
2012-05-03 14:50:00,29.17,29.18,29.17,29.17,30400.0,29.17,29.18,29.17,29.17,30400.0
2012-05-03 14:55:00,29.18,29.19,29.17,29.19,137800.0,29.18,29.19,29.17,29.19,137800.0
2012-05-03 15:00:00,29.18,29.21,29.16,29.21,128700.0,29.18,29.21,29.16,29.21,128700.0
2012-05-03 15:05:00,29.21,29.23,29.19,29.21,113000.0,29.21,29.23,29.19,29.21,113000.0
2012-05-03 15:10:00,29.2,29.21,29.19,29.21,136400.0,29.2,29.21,29.19,29.21,136400.0
2012-05-03 15:15:00,29.21,29.23,29.2,29.22,40600.0,29.21,29.23,29.2,29.22,40600.0
2012-05-03 15:20:00,29.21,29.24,29.21,29.23,59000.0,29.21,29.24,29.21,29.23,59000.0
2012-05-03 15:25:00,29.23,29.23,29.21,29.21,57000.0,29.23,29.23,29.21,29.21,57000.0
2012-05-03 15:30:00,29.21,29.24,29.21,29.24,83900.0,29.21,29.24,29.21,29.24,83900.0
2012-05-03 15:35:00,29.24,29.25,29.23,29.23,162200.0,29.24,29.25,29.23,29.23,162200.0
2012-05-03 15:40:00,29.23,29.25,29.22,29.25,134200.0,29.23,29.25,29.22,29.25,134200.0
2012-05-03 15:45:00,29.24,29.25,29.24,29.24,91300.0,29.24,29.25,29.24,29.24,91300.0
2012-05-03 15:50:00,29.25,29.26,29.23,29.24,260400.0,29.25,29.26,29.23,29.24,260400.0
2012-05-03 15:55:00,29.24,29.3,29.23,29.3,907000.0,29.24,29.3,29.23,29.3,907000.0
2012-05-04 09:30:00,29.19,29.31,29.17,29.25,355300.0,29.19,29.31,29.17,29.25,355300.0
2012-05-04 09:35:00,29.25,29.31,29.24,29.29,232500.0,29.25,29.31,29.24,29.29,232500.0
2012-05-04 09:40:00,29.28,29.3,29.26,29.27,164200.0,29.28,29.3,29.26,29.27,164200.0
2012-05-04 09:45:00,29.26,29.35,29.26,29.34,323200.0,29.26,29.35,29.26,29.34,323200.0
2012-05-04 09:50:00,29.34,29.54,29.33,29.53,692800.0,29.34,29.54,29.33,29.53,692800.0
2012-05-04 09:55:00,29.52,29.57,29.48,29.49,465200.0,29.52,29.57,29.48,29.49,465200.0
2012-05-04 10:00:00,29.5,29.53,29.46,29.53,283200.0,29.5,29.53,29.46,29.53,283200.0
2012-05-04 10:05:00,29.52,29.53,29.46,29.47,156400.0,29.52,29.53,29.46,29.47,156400.0
2012-05-04 10:10:00,29.47,29.53,29.47,29.53,120100.0,29.47,29.53,29.47,29.53,120100.0
2012-05-04 10:15:00,29.53,29.58,29.52,29.53,228500.0,29.53,29.58,29.52,29.53,228500.0
2012-05-04 10:20:00,29.52,29.53,29.44,29.47,230800.0,29.52,29.53,29.44,29.47,230800.0
2012-05-04 10:25:00,29.47,29.49,29.44,29.44,66400.0,29.47,29.49,29.44,29.44,66400.0
2012-05-04 10:30:00,29.45,29.48,29.43,29.48,116600.0,29.45,29.48,29.43,29.48,116600.0
2012-05-04 10:35:00,29.47,29.47,29.34,29.37,260000.0,29.47,29.47,29.34,29.37,260000.0
2012-05-04 10:40:00,29.37,29.37,29.29,29.3,404800.0,29.37,29.37,29.29,29.3,404800.0
2012-05-04 10:45:00,29.3,29.31,29.22,29.25,495400.0,29.3,29.31,29.22,29.25,495400.0
2012-05-04 10:50:00,29.25,29.25,29.19,29.23,633100.0,29.25,29.25,29.19,29.23,633100.0
2012-05-04 10:55:00,29.24,29.26,29.21,29.22,268800.0,29.24,29.26,29.21,29.22,268800.0
2012-05-04 11:00:00,29.23,29.25,29.21,29.24,172200.0,29.23,29.25,29.21,29.24,172200.0
2012-05-04 11:05:00,29.25,29.32,29.23,29.29,271600.0,29.25,29.32,29.23,29.29,271600.0
2012-05-04 11:10:00,29.3,29.33,29.28,29.32,211300.0,29.3,29.33,29.28,29.32,211300.0
2012-05-04 11:15:00,29.32,29.35,29.28,29.31,207800.0,29.32,29.35,29.28,29.31,207800.0
2012-05-04 11:20:00,29.3,29.31,29.21,29.21,230800.0,29.3,29.31,29.21,29.21,230800.0
2012-05-04 11:25:00,29.21,29.22,29.17,29.19,182600.0,29.21,29.22,29.17,29.19,182600.0
2012-05-04 11:30:00,29.2,29.26,29.18,29.25,125800.0,29.2,29.26,29.18,29.25,125800.0
2012-05-04 11:35:00,29.25,29.25,29.14,29.17,111100.0,29.25,29.25,29.14,29.17,111100.0
2012-05-04 11:40:00,29.15,29.22,29.15,29.2,138900.0,29.15,29.22,29.15,29.2,138900.0
2012-05-04 11:45:00,29.2,29.23,29.16,29.22,90800.0,29.2,29.23,29.16,29.22,90800.0
2012-05-04 11:50:00,29.22,29.24,29.2,29.23,92400.0,29.22,29.24,29.2,29.23,92400.0
2012-05-04 11:55:00,29.23,29.26,29.21,29.26,106400.0,29.23,29.26,29.21,29.26,106400.0
2012-05-04 12:00:00,29.26,29.3,29.26,29.27,56500.0,29.26,29.3,29.26,29.27,56500.0
2012-05-04 12:05:00,29.26,29.33,29.25,29.3,228400.0,29.26,29.33,29.25,29.3,228400.0
2012-05-04 12:10:00,29.31,29.35,29.29,29.33,249800.0,29.31,29.35,29.29,29.33,249800.0
2012-05-04 12:15:00,29.33,29.37,29.32,29.36,109500.0,29.33,29.37,29.32,29.36,109500.0
2012-05-04 12:20:00,29.37,29.38,29.34,29.34,158300.0,29.37,29.38,29.34,29.34,158300.0
2012-05-04 12:25:00,29.34,29.37,29.33,29.34,95300.0,29.34,29.37,29.33,29.34,95300.0
2012-05-04 12:30:00,29.34,29.36,29.31,29.32,122800.0,29.34,29.36,29.31,29.32,122800.0
2012-05-04 12:35:00,29.32,29.32,29.28,29.28,344600.0,29.32,29.32,29.28,29.28,344600.0
2012-05-04 12:40:00,29.27,29.3,29.26,29.28,198300.0,29.27,29.3,29.26,29.28,198300.0
2012-05-04 12:45:00,29.29,29.33,29.29,29.31,139200.0,29.29,29.33,29.29,29.31,139200.0
2012-05-04 12:50:00,29.31,29.33,29.3,29.31,183000.0,29.31,29.33,29.3,29.31,183000.0
2012-05-04 12:55:00,29.32,29.37,29.31,29.37,125900.0,29.32,29.37,29.31,29.37,125900.0
2012-05-04 13:00:00,29.37,29.43,29.36,29.42,89900.0,29.37,29.43,29.36,29.42,89900.0
2012-05-04 13:05:00,29.41,29.44,29.38,29.4,186800.0,29.41,29.44,29.38,29.4,186800.0
2012-05-04 13:10:00,29.4,29.42,29.39,29.4,48100.0,29.4,29.42,29.39,29.4,48100.0
2012-05-04 13:15:00,29.4,29.49,29.4,29.48,84400.0,29.4,29.49,29.4,29.48,84400.0
2012-05-04 13:20:00,29.49,29.55,29.47,29.54,203200.0,29.49,29.55,29.47,29.54,203200.0
2012-05-04 13:25:00,29.54,29.55,29.49,29.52,267200.0,29.54,29.55,29.49,29.52,267200.0
2012-05-04 13:30:00,29.52,29.53,29.48,29.5,212400.0,29.52,29.53,29.48,29.5,212400.0
2012-05-04 13:35:00,29.49,29.52,29.47,29.51,71200.0,29.49,29.52,29.47,29.51,71200.0
2012-05-04 13:40:00,29.52,29.52,29.48,29.49,90100.0,29.52,29.52,29.48,29.49,90100.0
2012-05-04 13:45:00,29.49,29.5,29.47,29.47,63400.0,29.49,29.5,29.47,29.47,63400.0
2012-05-04 13:50:00,29.48,29.48,29.47,29.47,42800.0,29.48,29.48,29.47,29.47,42800.0
2012-05-04 13:55:00,29.47,29.5,29.47,29.5,76900.0,29.47,29.5,29.47,29.5,76900.0
2012-05-04 14:00:00,29.5,29.51,29.47,29.48,82000.0,29.5,29.51,29.47,29.48,82000.0
2012-05-04 14:05:00,29.49,29.49,29.47,29.48,54900.0,29.49,29.49,29.47,29.48,54900.0
2012-05-04 14:10:00,29.48,29.48,29.46,29.47,60900.0,29.48,29.48,29.46,29.47,60900.0
2012-05-04 14:15:00,29.46,29.48,29.46,29.47,65100.0,29.46,29.48,29.46,29.47,65100.0
2012-05-04 14:20:00,29.47,29.48,29.46,29.46,44700.0,29.47,29.48,29.46,29.46,44700.0
2012-05-04 14:25:00,29.46,29.49,29.45,29.49,128400.0,29.46,29.49,29.45,29.49,128400.0
2012-05-04 14:30:00,29.48,29.49,29.46,29.48,58900.0,29.48,29.49,29.46,29.48,58900.0
2012-05-04 14:35:00,29.49,29.49,29.46,29.47,36400.0,29.49,29.49,29.46,29.47,36400.0
2012-05-04 14:40:00,29.46,29.48,29.44,29.47,128100.0,29.46,29.48,29.44,29.47,128100.0
2012-05-04 14:45:00,29.48,29.5,29.47,29.49,121000.0,29.48,29.5,29.47,29.49,121000.0
2012-05-04 14:50:00,29.49,29.49,29.47,29.48,44600.0,29.49,29.49,29.47,29.48,44600.0
2012-05-04 14:55:00,29.48,29.5,29.47,29.49,36400.0,29.48,29.5,29.47,29.49,36400.0
2012-05-04 15:00:00,29.5,29.53,29.5,29.53,78800.0,29.5,29.53,29.5,29.53,78800.0
2012-05-04 15:05:00,29.52,29.53,29.51,29.51,33600.0,29.52,29.53,29.51,29.51,33600.0
2012-05-04 15:10:00,29.52,29.53,29.49,29.49,90300.0,29.52,29.53,29.49,29.49,90300.0
2012-05-04 15:15:00,29.49,29.5,29.48,29.49,85100.0,29.49,29.5,29.48,29.49,85100.0
2012-05-04 15:20:00,29.49,29.5,29.48,29.49,50500.0,29.49,29.5,29.48,29.49,50500.0
2012-05-04 15:25:00,29.5,29.51,29.49,29.5,83400.0,29.5,29.51,29.49,29.5,83400.0
2012-05-04 15:30:00,29.5,29.51,29.49,29.49,165500.0,29.5,29.51,29.49,29.49,165500.0
2012-05-04 15:35:00,29.49,29.5,29.48,29.49,82500.0,29.49,29.5,29.48,29.49,82500.0
2012-05-04 15:40:00,29.48,29.49,29.47,29.47,117300.0,29.48,29.49,29.47,29.47,117300.0
2012-05-04 15:45:00,29.47,29.49,29.46,29.46,113700.0,29.47,29.49,29.46,29.46,113700.0
2012-05-04 15:50:00,29.46,29.47,29.45,29.45,243900.0,29.46,29.47,29.45,29.45,243900.0
2012-05-04 15:55:00,29.45,29.46,29.41,29.42,551800.0,29.45,29.46,29.41,29.42,551800.0
2012-05-07 09:30:00,29.37,29.38,29.24,29.24,382200.0,29.37,29.38,29.24,29.24,382200.0
2012-05-07 09:35:00,29.24,29.29,29.21,29.28,312200.0,29.24,29.29,29.21,29.28,312200.0
2012-05-07 09:40:00,29.3,29.3,29.22,29.23,151500.0,29.3,29.3,29.22,29.23,151500.0
2012-05-07 09:45:00,29.23,29.24,29.17,29.18,292200.0,29.23,29.24,29.17,29.18,292200.0
2012-05-07 09:50:00,29.19,29.21,29.13,29.17,165700.0,29.19,29.21,29.13,29.17,165700.0
2012-05-07 09:55:00,29.15,29.15,29.08,29.13,304200.0,29.15,29.15,29.08,29.13,304200.0
2012-05-07 10:00:00,29.14,29.16,29.1,29.16,233800.0,29.14,29.16,29.1,29.16,233800.0
2012-05-07 10:05:00,29.16,29.16,29.05,29.07,491000.0,29.16,29.16,29.05,29.07,491000.0
2012-05-07 10:10:00,29.07,29.08,29.03,29.05,282500.0,29.07,29.08,29.03,29.05,282500.0
2012-05-07 10:15:00,29.04,29.09,29.04,29.07,246200.0,29.04,29.09,29.04,29.07,246200.0
2012-05-07 10:20:00,29.06,29.07,28.99,29.06,568200.0,29.06,29.07,28.99,29.06,568200.0
2012-05-07 10:25:00,29.06,29.07,29.01,29.07,135800.0,29.06,29.07,29.01,29.07,135800.0
2012-05-07 10:30:00,29.05,29.06,29.01,29.04,235300.0,29.05,29.06,29.01,29.04,235300.0
2012-05-07 10:35:00,29.03,29.04,28.82,28.86,968600.0,29.03,29.04,28.82,28.86,968600.0
2012-05-07 10:40:00,28.86,28.9,28.81,28.85,500700.0,28.86,28.9,28.81,28.85,500700.0
2012-05-07 10:45:00,28.85,28.91,28.84,28.87,448300.0,28.85,28.91,28.84,28.87,448300.0
2012-05-07 10:50:00,28.87,28.91,28.81,28.9,212200.0,28.87,28.91,28.81,28.9,212200.0
2012-05-07 10:55:00,28.9,28.92,28.87,28.91,288400.0,28.9,28.92,28.87,28.91,288400.0
2012-05-07 11:00:00,28.9,28.93,28.89,28.9,108700.0,28.9,28.93,28.89,28.9,108700.0
2012-05-07 11:05:00,28.91,28.96,28.9,28.95,145100.0,28.91,28.96,28.9,28.95,145100.0
2012-05-07 11:10:00,28.96,28.97,28.94,28.95,62400.0,28.96,28.97,28.94,28.95,62400.0
2012-05-07 11:15:00,28.94,28.96,28.91,28.93,52500.0,28.94,28.96,28.91,28.93,52500.0
2012-05-07 11:20:00,28.93,29.11,28.93,29.08,662100.0,28.93,29.11,28.93,29.08,662100.0
2012-05-07 11:25:00,29.08,29.12,29.05,29.08,162400.0,29.08,29.12,29.05,29.08,162400.0
2012-05-07 11:30:00,29.09,29.13,29.08,29.12,68600.0,29.09,29.13,29.08,29.12,68600.0
2012-05-07 11:35:00,29.11,29.13,29.08,29.11,92500.0,29.11,29.13,29.08,29.11,92500.0
2012-05-07 11:40:00,29.12,29.13,29.05,29.06,72700.0,29.12,29.13,29.05,29.06,72700.0
2012-05-07 11:45:00,29.06,29.08,29.05,29.08,45100.0,29.06,29.08,29.05,29.08,45100.0
2012-05-07 11:50:00,29.08,29.1,29.07,29.08,116600.0,29.08,29.1,29.07,29.08,116600.0
2012-05-07 11:55:00,29.08,29.12,29.07,29.12,61600.0,29.08,29.12,29.07,29.12,61600.0
2012-05-07 12:00:00,29.12,29.18,29.12,29.17,305800.0,29.12,29.18,29.12,29.17,305800.0
2012-05-07 12:05:00,29.17,29.34,29.17,29.31,570000.0,29.17,29.34,29.17,29.31,570000.0
2012-05-07 12:10:00,29.31,29.32,29.25,29.26,197200.0,29.31,29.32,29.25,29.26,197200.0
2012-05-07 12:15:00,29.26,29.29,29.24,29.26,75800.0,29.26,29.29,29.24,29.26,75800.0
2012-05-07 12:20:00,29.26,29.26,29.23,29.26,86600.0,29.26,29.26,29.23,29.26,86600.0
2012-05-07 12:25:00,29.27,29.28,29.21,29.24,81000.0,29.27,29.28,29.21,29.24,81000.0
2012-05-07 12:30:00,29.25,29.29,29.25,29.28,50300.0,29.25,29.29,29.25,29.28,50300.0
2012-05-07 12:35:00,29.28,29.29,29.27,29.27,43500.0,29.28,29.29,29.27,29.27,43500.0
2012-05-07 12:40:00,29.27,29.3,29.26,29.29,112800.0,29.27,29.3,29.26,29.29,112800.0
2012-05-07 12:45:00,29.3,29.31,29.27,29.28,57700.0,29.3,29.31,29.27,29.28,57700.0
2012-05-07 12:50:00,29.28,29.28,29.25,29.26,63400.0,29.28,29.28,29.25,29.26,63400.0
2012-05-07 12:55:00,29.25,29.27,29.25,29.27,77800.0,29.25,29.27,29.25,29.27,77800.0
2012-05-07 13:00:00,29.27,29.28,29.22,29.22,57300.0,29.27,29.28,29.22,29.22,57300.0
2012-05-07 13:05:00,29.22,29.23,29.2,29.2,115900.0,29.22,29.23,29.2,29.2,115900.0
2012-05-07 13:10:00,29.2,29.2,29.13,29.14,204100.0,29.2,29.2,29.13,29.14,204100.0
2012-05-07 13:15:00,29.15,29.18,29.13,29.17,115200.0,29.15,29.18,29.13,29.17,115200.0
2012-05-07 13:20:00,29.17,29.25,29.15,29.24,211100.0,29.17,29.25,29.15,29.24,211100.0
2012-05-07 13:25:00,29.24,29.24,29.16,29.18,126100.0,29.24,29.24,29.16,29.18,126100.0
2012-05-07 13:30:00,29.17,29.21,29.17,29.2,61100.0,29.17,29.21,29.17,29.2,61100.0
2012-05-07 13:35:00,29.19,29.2,29.18,29.19,47600.0,29.19,29.2,29.18,29.19,47600.0
2012-05-07 13:40:00,29.18,29.19,29.15,29.16,62000.0,29.18,29.19,29.15,29.16,62000.0
2012-05-07 13:45:00,29.16,29.18,29.16,29.17,36700.0,29.16,29.18,29.16,29.17,36700.0
2012-05-07 13:50:00,29.16,29.18,29.13,29.18,170100.0,29.16,29.18,29.13,29.18,170100.0
2012-05-07 13:55:00,29.18,29.21,29.18,29.18,55600.0,29.18,29.21,29.18,29.18,55600.0
2012-05-07 14:00:00,29.17,29.2,29.17,29.18,52200.0,29.17,29.2,29.17,29.18,52200.0
2012-05-07 14:05:00,29.18,29.2,29.17,29.18,49500.0,29.18,29.2,29.17,29.18,49500.0
2012-05-07 14:10:00,29.18,29.18,29.15,29.18,60600.0,29.18,29.18,29.15,29.18,60600.0
2012-05-07 14:15:00,29.18,29.19,29.17,29.18,35900.0,29.18,29.19,29.17,29.18,35900.0
2012-05-07 14:20:00,29.19,29.19,29.15,29.16,76000.0,29.19,29.19,29.15,29.16,76000.0
2012-05-07 14:25:00,29.16,29.17,29.14,29.14,77200.0,29.16,29.17,29.14,29.14,77200.0
2012-05-07 14:30:00,29.15,29.15,29.14,29.14,11300.0,29.15,29.15,29.14,29.14,11300.0
2012-05-07 14:35:00,29.14,29.16,29.14,29.15,77600.0,29.14,29.16,29.14,29.15,77600.0
2012-05-07 14:40:00,29.15,29.16,29.15,29.16,34000.0,29.15,29.16,29.15,29.16,34000.0
2012-05-07 14:45:00,29.15,29.17,29.15,29.17,41100.0,29.15,29.17,29.15,29.17,41100.0
2012-05-07 14:50:00,29.17,29.18,29.16,29.17,25700.0,29.17,29.18,29.16,29.17,25700.0
2012-05-07 14:55:00,29.17,29.18,29.14,29.14,71700.0,29.17,29.18,29.14,29.14,71700.0
2012-05-07 15:00:00,29.15,29.15,29.14,29.14,43000.0,29.15,29.15,29.14,29.14,43000.0
2012-05-07 15:05:00,29.14,29.15,29.13,29.13,34400.0,29.14,29.15,29.13,29.13,34400.0
2012-05-07 15:10:00,29.14,29.16,29.13,29.16,63000.0,29.14,29.16,29.13,29.16,63000.0
2012-05-07 15:15:00,29.15,29.16,29.14,29.16,48700.0,29.15,29.16,29.14,29.16,48700.0
2012-05-07 15:20:00,29.16,29.17,29.14,29.14,97200.0,29.16,29.17,29.14,29.14,97200.0
2012-05-07 15:25:00,29.15,29.16,29.14,29.15,59500.0,29.15,29.16,29.14,29.15,59500.0
2012-05-07 15:30:00,29.15,29.16,29.15,29.16,32900.0,29.15,29.16,29.15,29.16,32900.0
2012-05-07 15:35:00,29.16,29.17,29.15,29.17,27300.0,29.16,29.17,29.15,29.17,27300.0
2012-05-07 15:40:00,29.17,29.19,29.16,29.19,156400.0,29.17,29.19,29.16,29.19,156400.0
2012-05-07 15:45:00,29.19,29.19,29.17,29.18,79200.0,29.19,29.19,29.17,29.18,79200.0
2012-05-07 15:50:00,29.17,29.18,29.16,29.17,149300.0,29.17,29.18,29.16,29.17,149300.0
2012-05-07 15:55:00,29.18,29.22,29.17,29.21,530500.0,29.18,29.22,29.17,29.21,530500.0
2012-05-08 09:30:00,28.6,28.69,28.57,28.68,528000.0,28.6,28.69,28.57,28.68,528000.0
2012-05-08 09:35:00,28.67,28.68,28.58,28.58,286400.0,28.67,28.68,28.58,28.58,286400.0
2012-05-08 09:40:00,28.58,28.61,28.56,28.59,317600.0,28.58,28.61,28.56,28.59,317600.0
2012-05-08 09:45:00,28.58,28.62,28.55,28.6,209500.0,28.58,28.62,28.55,28.6,209500.0
2012-05-08 09:50:00,28.61,28.61,28.47,28.5,879000.0,28.61,28.61,28.47,28.5,879000.0
2012-05-08 09:55:00,28.49,28.5,28.42,28.44,659700.0,28.49,28.5,28.42,28.44,659700.0
2012-05-08 10:00:00,28.45,28.47,28.39,28.47,813400.0,28.45,28.47,28.39,28.47,813400.0
2012-05-08 10:05:00,28.46,28.56,28.4,28.54,1309800.0,28.46,28.56,28.4,28.54,1309800.0
2012-05-08 10:10:00,28.54,28.54,28.37,28.42,492200.0,28.54,28.54,28.37,28.42,492200.0
2012-05-08 10:15:00,28.42,28.52,28.4,28.51,240800.0,28.42,28.52,28.4,28.51,240800.0
2012-05-08 10:20:00,28.52,28.52,28.47,28.48,187400.0,28.52,28.52,28.47,28.48,187400.0
2012-05-08 10:25:00,28.47,28.5,28.45,28.48,235100.0,28.47,28.5,28.45,28.48,235100.0
2012-05-08 10:30:00,28.47,28.48,28.44,28.47,264200.0,28.47,28.48,28.44,28.47,264200.0
2012-05-08 10:35:00,28.46,28.5,28.43,28.49,205500.0,28.46,28.5,28.43,28.49,205500.0
2012-05-08 10:40:00,28.49,28.54,28.47,28.5,306500.0,28.49,28.54,28.47,28.5,306500.0
2012-05-08 10:45:00,28.5,28.5,28.44,28.44,207100.0,28.5,28.5,28.44,28.44,207100.0
2012-05-08 10:50:00,28.44,28.49,28.43,28.45,593300.0,28.44,28.49,28.43,28.45,593300.0
2012-05-08 10:55:00,28.46,28.49,28.4,28.46,451300.0,28.46,28.49,28.4,28.46,451300.0
2012-05-08 11:00:00,28.47,28.47,28.33,28.36,589500.0,28.47,28.47,28.33,28.36,589500.0
2012-05-08 11:05:00,28.35,28.4,28.32,28.34,506600.0,28.35,28.4,28.32,28.34,506600.0
2012-05-08 11:10:00,28.34,28.35,28.29,28.33,327900.0,28.34,28.35,28.29,28.33,327900.0
2012-05-08 11:15:00,28.33,28.37,28.3,28.34,431700.0,28.33,28.37,28.3,28.34,431700.0
2012-05-08 11:20:00,28.33,28.38,28.32,28.35,208100.0,28.33,28.38,28.32,28.35,208100.0
2012-05-08 11:25:00,28.35,28.44,28.35,28.44,291000.0,28.35,28.44,28.35,28.44,291000.0
2012-05-08 11:30:00,28.43,28.5,28.41,28.47,333100.0,28.43,28.5,28.41,28.47,333100.0
2012-05-08 11:35:00,28.47,28.56,28.47,28.53,296500.0,28.47,28.56,28.47,28.53,296500.0
2012-05-08 11:40:00,28.54,28.61,28.47,28.47,618100.0,28.54,28.61,28.47,28.47,618100.0
2012-05-08 11:45:00,28.47,28.48,28.41,28.44,381100.0,28.47,28.48,28.41,28.44,381100.0
2012-05-08 11:50:00,28.44,28.47,28.41,28.41,96200.0,28.44,28.47,28.41,28.41,96200.0
2012-05-08 11:55:00,28.42,28.43,28.39,28.4,146500.0,28.42,28.43,28.39,28.4,146500.0
2012-05-08 12:00:00,28.4,28.46,28.4,28.42,96200.0,28.4,28.46,28.4,28.42,96200.0
2012-05-08 12:05:00,28.41,28.44,28.39,28.41,66000.0,28.41,28.44,28.39,28.41,66000.0
2012-05-08 12:10:00,28.41,28.46,28.39,28.45,137200.0,28.41,28.46,28.39,28.45,137200.0
2012-05-08 12:15:00,28.45,28.46,28.42,28.44,102900.0,28.45,28.46,28.42,28.44,102900.0
2012-05-08 12:20:00,28.43,28.43,28.33,28.35,395500.0,28.43,28.43,28.33,28.35,395500.0
2012-05-08 12:25:00,28.35,28.38,28.34,28.35,113700.0,28.35,28.38,28.34,28.35,113700.0
2012-05-08 12:30:00,28.34,28.37,28.33,28.36,146300.0,28.34,28.37,28.33,28.36,146300.0
2012-05-08 12:35:00,28.35,28.36,28.28,28.31,176500.0,28.35,28.36,28.28,28.31,176500.0
2012-05-08 12:40:00,28.31,28.38,28.28,28.36,109800.0,28.31,28.38,28.28,28.36,109800.0
2012-05-08 12:45:00,28.35,28.4,28.35,28.37,85400.0,28.35,28.4,28.35,28.37,85400.0
2012-05-08 12:50:00,28.37,28.44,28.36,28.42,65400.0,28.37,28.44,28.36,28.42,65400.0
2012-05-08 12:55:00,28.42,28.45,28.41,28.42,142500.0,28.42,28.45,28.41,28.42,142500.0
2012-05-08 13:00:00,28.43,28.43,28.4,28.42,62600.0,28.43,28.43,28.4,28.42,62600.0
2012-05-08 13:05:00,28.43,28.44,28.4,28.41,46000.0,28.43,28.44,28.4,28.41,46000.0
2012-05-08 13:10:00,28.41,28.5,28.41,28.47,138700.0,28.41,28.5,28.41,28.47,138700.0
2012-05-08 13:15:00,28.46,28.52,28.45,28.5,146800.0,28.46,28.52,28.45,28.5,146800.0
2012-05-08 13:20:00,28.51,28.62,28.51,28.58,496900.0,28.51,28.62,28.51,28.58,496900.0
2012-05-08 13:25:00,28.58,28.59,28.55,28.58,163000.0,28.58,28.59,28.55,28.58,163000.0
2012-05-08 13:30:00,28.58,28.59,28.57,28.57,83700.0,28.58,28.59,28.57,28.57,83700.0
2012-05-08 13:35:00,28.57,28.58,28.53,28.53,121700.0,28.57,28.58,28.53,28.53,121700.0
2012-05-08 13:40:00,28.53,28.54,28.5,28.54,85900.0,28.53,28.54,28.5,28.54,85900.0
2012-05-08 13:45:00,28.54,28.59,28.54,28.57,82800.0,28.54,28.59,28.54,28.57,82800.0
2012-05-08 13:50:00,28.56,28.57,28.52,28.52,56300.0,28.56,28.57,28.52,28.52,56300.0
2012-05-08 13:55:00,28.53,28.57,28.52,28.57,57600.0,28.53,28.57,28.52,28.57,57600.0
2012-05-08 14:00:00,28.57,28.59,28.54,28.54,86500.0,28.57,28.59,28.54,28.54,86500.0
2012-05-08 14:05:00,28.55,28.56,28.54,28.55,66000.0,28.55,28.56,28.54,28.55,66000.0
2012-05-08 14:10:00,28.54,28.57,28.52,28.52,119300.0,28.54,28.57,28.52,28.52,119300.0
2012-05-08 14:15:00,28.52,28.53,28.51,28.53,48900.0,28.52,28.53,28.51,28.53,48900.0
2012-05-08 14:20:00,28.53,28.55,28.53,28.53,98100.0,28.53,28.55,28.53,28.53,98100.0
2012-05-08 14:25:00,28.53,28.59,28.53,28.59,238500.0,28.53,28.59,28.53,28.59,238500.0
2012-05-08 14:30:00,28.59,28.59,28.55,28.55,100600.0,28.59,28.59,28.55,28.55,100600.0
2012-05-08 14:35:00,28.55,28.58,28.54,28.58,125800.0,28.55,28.58,28.54,28.58,125800.0
2012-05-08 14:40:00,28.58,28.6,28.57,28.57,87000.0,28.58,28.6,28.57,28.57,87000.0
2012-05-08 14:45:00,28.58,28.59,28.57,28.58,65900.0,28.58,28.59,28.57,28.58,65900.0
2012-05-08 14:50:00,28.58,28.63,28.58,28.61,168900.0,28.58,28.63,28.58,28.61,168900.0
2012-05-08 14:55:00,28.61,28.62,28.6,28.61,70000.0,28.61,28.62,28.6,28.61,70000.0
2012-05-08 15:00:00,28.61,28.65,28.59,28.65,162800.0,28.61,28.65,28.59,28.65,162800.0
2012-05-08 15:05:00,28.65,28.65,28.61,28.62,110500.0,28.65,28.65,28.61,28.62,110500.0
2012-05-08 15:10:00,28.62,28.63,28.61,28.63,73000.0,28.62,28.63,28.61,28.63,73000.0
2012-05-08 15:15:00,28.62,28.66,28.61,28.66,189300.0,28.62,28.66,28.61,28.66,189300.0
2012-05-08 15:20:00,28.65,28.66,28.61,28.62,272000.0,28.65,28.66,28.61,28.62,272000.0
2012-05-08 15:25:00,28.61,28.66,28.61,28.64,238300.0,28.61,28.66,28.61,28.64,238300.0
2012-05-08 15:30:00,28.64,28.65,28.62,28.63,357800.0,28.64,28.65,28.62,28.63,357800.0
2012-05-08 15:35:00,28.63,28.65,28.62,28.65,136300.0,28.63,28.65,28.62,28.65,136300.0
2012-05-08 15:40:00,28.64,28.65,28.63,28.64,100500.0,28.64,28.65,28.63,28.64,100500.0
2012-05-08 15:45:00,28.64,28.65,28.63,28.63,137600.0,28.64,28.65,28.63,28.63,137600.0
2012-05-08 15:50:00,28.64,28.64,28.62,28.62,146100.0,28.64,28.64,28.62,28.62,146100.0
2012-05-08 15:55:00,28.63,28.66,28.62,28.66,874000.0,28.63,28.66,28.62,28.66,874000.0
2012-05-09 09:30:00,28.07,28.09,28.02,28.02,496800.0,28.07,28.09,28.02,28.02,496800.0
2012-05-09 09:35:00,28.04,28.05,27.97,28.03,467100.0,28.04,28.05,27.97,28.03,467100.0
2012-05-09 09:40:00,28.04,28.1,28.03,28.07,253300.0,28.04,28.1,28.03,28.07,253300.0
2012-05-09 09:45:00,28.07,28.09,28.01,28.01,125000.0,28.07,28.09,28.01,28.01,125000.0
2012-05-09 09:50:00,28.01,28.05,27.97,27.98,215000.0,28.01,28.05,27.97,27.98,215000.0
2012-05-09 09:55:00,27.98,28.02,27.98,28.01,172300.0,27.98,28.02,27.98,28.01,172300.0
2012-05-09 10:00:00,28.01,28.05,27.99,28.05,304100.0,28.01,28.05,27.99,28.05,304100.0
2012-05-09 10:05:00,28.04,28.11,28.0,28.02,224100.0,28.04,28.11,28.0,28.02,224100.0
2012-05-09 10:10:00,28.03,28.11,28.01,28.07,358200.0,28.03,28.11,28.01,28.07,358200.0
2012-05-09 10:15:00,28.07,28.09,28.03,28.09,146900.0,28.07,28.09,28.03,28.09,146900.0
2012-05-09 10:20:00,28.08,28.11,27.99,28.0,431000.0,28.08,28.11,27.99,28.0,431000.0
2012-05-09 10:25:00,28.0,28.07,28.0,28.06,206400.0,28.0,28.07,28.0,28.06,206400.0
2012-05-09 10:30:00,28.07,28.19,28.05,28.19,513600.0,28.07,28.19,28.05,28.19,513600.0
2012-05-09 10:35:00,28.2,28.23,28.18,28.22,365300.0,28.2,28.23,28.18,28.22,365300.0
2012-05-09 10:40:00,28.21,28.24,28.17,28.23,218100.0,28.21,28.24,28.17,28.23,218100.0
2012-05-09 10:45:00,28.23,28.25,28.18,28.23,363300.0,28.23,28.25,28.18,28.23,363300.0
2012-05-09 10:50:00,28.22,28.25,28.18,28.19,224900.0,28.22,28.25,28.18,28.19,224900.0
2012-05-09 10:55:00,28.19,28.21,28.17,28.19,105000.0,28.19,28.21,28.17,28.19,105000.0
2012-05-09 11:00:00,28.18,28.2,28.12,28.2,267700.0,28.18,28.2,28.12,28.2,267700.0
2012-05-09 11:05:00,28.2,28.23,28.16,28.23,185100.0,28.2,28.23,28.16,28.23,185100.0
2012-05-09 11:10:00,28.22,28.33,28.21,28.3,457800.0,28.22,28.33,28.21,28.3,457800.0
2012-05-09 11:15:00,28.3,28.32,28.27,28.32,197000.0,28.3,28.32,28.27,28.32,197000.0
2012-05-09 11:20:00,28.32,28.34,28.3,28.32,115500.0,28.32,28.34,28.3,28.32,115500.0
2012-05-09 11:25:00,28.32,28.37,28.3,28.3,359100.0,28.32,28.37,28.3,28.3,359100.0
2012-05-09 11:30:00,28.31,28.31,28.26,28.28,237200.0,28.31,28.31,28.26,28.28,237200.0
2012-05-09 11:35:00,28.28,28.38,28.27,28.37,107200.0,28.28,28.38,28.27,28.37,107200.0
2012-05-09 11:40:00,28.38,28.47,28.36,28.45,346600.0,28.38,28.47,28.36,28.45,346600.0
2012-05-09 11:45:00,28.45,28.45,28.39,28.4,139900.0,28.45,28.45,28.39,28.4,139900.0
2012-05-09 11:50:00,28.4,28.41,28.37,28.38,118200.0,28.4,28.41,28.37,28.38,118200.0
2012-05-09 11:55:00,28.39,28.41,28.36,28.36,106700.0,28.39,28.41,28.36,28.36,106700.0
2012-05-09 12:00:00,28.36,28.37,28.31,28.34,198200.0,28.36,28.37,28.31,28.34,198200.0
2012-05-09 12:05:00,28.34,28.37,28.32,28.35,99600.0,28.34,28.37,28.32,28.35,99600.0
2012-05-09 12:10:00,28.35,28.36,28.3,28.32,76100.0,28.35,28.36,28.3,28.32,76100.0
2012-05-09 12:15:00,28.32,28.37,28.31,28.37,119600.0,28.32,28.37,28.31,28.37,119600.0
2012-05-09 12:20:00,28.36,28.37,28.29,28.3,123100.0,28.36,28.37,28.29,28.3,123100.0
2012-05-09 12:25:00,28.29,28.32,28.27,28.31,164300.0,28.29,28.32,28.27,28.31,164300.0
2012-05-09 12:30:00,28.31,28.31,28.24,28.25,208400.0,28.31,28.31,28.24,28.25,208400.0
2012-05-09 12:35:00,28.25,28.26,28.2,28.2,101600.0,28.25,28.26,28.2,28.2,101600.0
2012-05-09 12:40:00,28.21,28.22,28.12,28.16,1340500.0,28.21,28.22,28.12,28.16,1340500.0
2012-05-09 12:45:00,28.16,28.21,28.15,28.2,469500.0,28.16,28.21,28.15,28.2,469500.0
2012-05-09 12:50:00,28.2,28.21,28.17,28.19,466600.0,28.2,28.21,28.17,28.19,466600.0
2012-05-09 12:55:00,28.19,28.24,28.18,28.23,345800.0,28.19,28.24,28.18,28.23,345800.0
2012-05-09 13:00:00,28.23,28.28,28.22,28.28,275700.0,28.23,28.28,28.22,28.28,275700.0
2012-05-09 13:05:00,28.28,28.29,28.24,28.25,230700.0,28.28,28.29,28.24,28.25,230700.0
2012-05-09 13:10:00,28.26,28.26,28.22,28.24,152100.0,28.26,28.26,28.22,28.24,152100.0
2012-05-09 13:15:00,28.24,28.32,28.23,28.27,162800.0,28.24,28.32,28.23,28.27,162800.0
2012-05-09 13:20:00,28.28,28.41,28.28,28.39,555600.0,28.28,28.41,28.28,28.39,555600.0
2012-05-09 13:25:00,28.4,28.47,28.39,28.4,336800.0,28.4,28.47,28.39,28.4,336800.0
2012-05-09 13:30:00,28.4,28.45,28.4,28.44,92000.0,28.4,28.45,28.4,28.44,92000.0
2012-05-09 13:35:00,28.43,28.44,28.38,28.42,125700.0,28.43,28.44,28.38,28.42,125700.0
2012-05-09 13:40:00,28.42,28.46,28.4,28.41,108600.0,28.42,28.46,28.4,28.41,108600.0
2012-05-09 13:45:00,28.41,28.42,28.39,28.39,62800.0,28.41,28.42,28.39,28.39,62800.0
2012-05-09 13:50:00,28.4,28.44,28.39,28.41,132800.0,28.4,28.44,28.39,28.41,132800.0
2012-05-09 13:55:00,28.4,28.42,28.4,28.41,92000.0,28.4,28.42,28.4,28.41,92000.0
2012-05-09 14:00:00,28.41,28.43,28.38,28.39,73800.0,28.41,28.43,28.38,28.39,73800.0
2012-05-09 14:05:00,28.39,28.39,28.36,28.37,43300.0,28.39,28.39,28.36,28.37,43300.0
2012-05-09 14:10:00,28.37,28.38,28.36,28.37,53700.0,28.37,28.38,28.36,28.37,53700.0
2012-05-09 14:15:00,28.36,28.37,28.31,28.33,98400.0,28.36,28.37,28.31,28.33,98400.0
2012-05-09 14:20:00,28.33,28.41,28.33,28.4,101200.0,28.33,28.41,28.33,28.4,101200.0
2012-05-09 14:25:00,28.4,28.43,28.4,28.43,51500.0,28.4,28.43,28.4,28.43,51500.0
2012-05-09 14:30:00,28.43,28.43,28.38,28.4,140000.0,28.43,28.43,28.38,28.4,140000.0
2012-05-09 14:35:00,28.39,28.41,28.36,28.38,91200.0,28.39,28.41,28.36,28.38,91200.0
2012-05-09 14:40:00,28.38,28.41,28.37,28.38,66500.0,28.38,28.41,28.37,28.38,66500.0
2012-05-09 14:45:00,28.38,28.38,28.35,28.35,82900.0,28.38,28.38,28.35,28.35,82900.0
2012-05-09 14:50:00,28.34,28.37,28.34,28.37,113100.0,28.34,28.37,28.34,28.37,113100.0
2012-05-09 14:55:00,28.37,28.37,28.33,28.35,127100.0,28.37,28.37,28.33,28.35,127100.0
2012-05-09 15:00:00,28.35,28.35,28.33,28.34,78300.0,28.35,28.35,28.33,28.34,78300.0
2012-05-09 15:05:00,28.34,28.36,28.34,28.36,45600.0,28.34,28.36,28.34,28.36,45600.0
2012-05-09 15:10:00,28.36,28.41,28.35,28.39,545600.0,28.36,28.41,28.35,28.39,545600.0
2012-05-09 15:15:00,28.4,28.42,28.38,28.42,297500.0,28.4,28.42,28.38,28.42,297500.0
2012-05-09 15:20:00,28.42,28.44,28.39,28.41,211900.0,28.42,28.44,28.39,28.41,211900.0
2012-05-09 15:25:00,28.41,28.42,28.37,28.38,144800.0,28.41,28.42,28.37,28.38,144800.0
2012-05-09 15:30:00,28.39,28.4,28.37,28.38,68100.0,28.39,28.4,28.37,28.38,68100.0
2012-05-09 15:35:00,28.39,28.42,28.38,28.42,147100.0,28.39,28.42,28.38,28.42,147100.0
2012-05-09 15:40:00,28.42,28.45,28.41,28.45,170300.0,28.42,28.45,28.41,28.45,170300.0
2012-05-09 15:45:00,28.45,28.47,28.45,28.46,121800.0,28.45,28.47,28.45,28.46,121800.0
2012-05-09 15:50:00,28.46,28.47,28.42,28.43,187800.0,28.46,28.47,28.42,28.43,187800.0
2012-05-09 15:55:00,28.43,28.43,28.36,28.36,679800.0,28.43,28.43,28.36,28.36,679800.0
2012-05-10 09:30:00,28.45,28.52,28.41,28.5,430600.0,28.45,28.52,28.41,28.5,430600.0
2012-05-10 09:35:00,28.5,28.59,28.49,28.59,193600.0,28.5,28.59,28.49,28.59,193600.0
2012-05-10 09:40:00,28.59,28.59,28.46,28.5,345100.0,28.59,28.59,28.46,28.5,345100.0
2012-05-10 09:45:00,28.5,28.52,28.44,28.52,242100.0,28.5,28.52,28.44,28.52,242100.0
2012-05-10 09:50:00,28.51,28.54,28.49,28.53,100700.0,28.51,28.54,28.49,28.53,100700.0
2012-05-10 09:55:00,28.53,28.6,28.53,28.54,286600.0,28.53,28.6,28.53,28.54,286600.0
2012-05-10 10:00:00,28.53,28.54,28.49,28.49,153700.0,28.53,28.54,28.49,28.49,153700.0
2012-05-10 10:05:00,28.49,28.57,28.49,28.56,503800.0,28.49,28.57,28.49,28.56,503800.0
2012-05-10 10:10:00,28.57,28.58,28.51,28.52,195100.0,28.57,28.58,28.51,28.52,195100.0
2012-05-10 10:15:00,28.51,28.56,28.5,28.54,93400.0,28.51,28.56,28.5,28.54,93400.0
2012-05-10 10:20:00,28.54,28.56,28.47,28.47,191500.0,28.54,28.56,28.47,28.47,191500.0
2012-05-10 10:25:00,28.48,28.48,28.44,28.47,411400.0,28.48,28.48,28.44,28.47,411400.0
2012-05-10 10:30:00,28.46,28.49,28.42,28.46,357200.0,28.46,28.49,28.42,28.46,357200.0
2012-05-10 10:35:00,28.46,28.47,28.43,28.44,96800.0,28.46,28.47,28.43,28.44,96800.0
2012-05-10 10:40:00,28.44,28.5,28.43,28.44,66700.0,28.44,28.5,28.43,28.44,66700.0
2012-05-10 10:45:00,28.43,28.44,28.37,28.42,175100.0,28.43,28.44,28.37,28.42,175100.0
2012-05-10 10:50:00,28.42,28.42,28.38,28.41,149700.0,28.42,28.42,28.38,28.41,149700.0
2012-05-10 10:55:00,28.4,28.41,28.34,28.41,142000.0,28.4,28.41,28.34,28.41,142000.0
2012-05-10 11:00:00,28.41,28.43,28.32,28.32,197100.0,28.41,28.43,28.32,28.32,197100.0
2012-05-10 11:05:00,28.32,28.38,28.32,28.32,121000.0,28.32,28.38,28.32,28.32,121000.0
2012-05-10 11:10:00,28.33,28.38,28.3,28.38,402500.0,28.33,28.38,28.3,28.38,402500.0
2012-05-10 11:15:00,28.35,28.4,28.34,28.38,131200.0,28.35,28.4,28.34,28.38,131200.0
2012-05-10 11:20:00,28.38,28.39,28.34,28.39,105700.0,28.38,28.39,28.34,28.39,105700.0
2012-05-10 11:25:00,28.39,28.4,28.36,28.38,81900.0,28.39,28.4,28.36,28.38,81900.0
2012-05-10 11:30:00,28.38,28.51,28.38,28.48,272400.0,28.38,28.51,28.38,28.48,272400.0
2012-05-10 11:35:00,28.48,28.5,28.44,28.48,178100.0,28.48,28.5,28.44,28.48,178100.0
2012-05-10 11:40:00,28.48,28.49,28.42,28.42,87000.0,28.48,28.49,28.42,28.42,87000.0
2012-05-10 11:45:00,28.43,28.43,28.36,28.42,130400.0,28.43,28.43,28.36,28.42,130400.0
2012-05-10 11:50:00,28.43,28.45,28.39,28.41,115500.0,28.43,28.45,28.39,28.41,115500.0
2012-05-10 11:55:00,28.41,28.42,28.37,28.4,52100.0,28.41,28.42,28.37,28.4,52100.0
2012-05-10 12:00:00,28.4,28.41,28.33,28.35,76000.0,28.4,28.41,28.33,28.35,76000.0
2012-05-10 12:05:00,28.35,28.39,28.33,28.38,55000.0,28.35,28.39,28.33,28.38,55000.0
2012-05-10 12:10:00,28.39,28.42,28.38,28.41,67900.0,28.39,28.42,28.38,28.41,67900.0
2012-05-10 12:15:00,28.41,28.43,28.39,28.41,77100.0,28.41,28.43,28.39,28.41,77100.0
2012-05-10 12:20:00,28.43,28.44,28.37,28.37,47500.0,28.43,28.44,28.37,28.37,47500.0
2012-05-10 12:25:00,28.37,28.4,28.36,28.39,46800.0,28.37,28.4,28.36,28.39,46800.0
2012-05-10 12:30:00,28.39,28.41,28.38,28.39,52800.0,28.39,28.41,28.38,28.39,52800.0
2012-05-10 12:35:00,28.39,28.41,28.35,28.35,54700.0,28.39,28.41,28.35,28.35,54700.0
2012-05-10 12:40:00,28.35,28.38,28.35,28.36,42400.0,28.35,28.38,28.35,28.36,42400.0
2012-05-10 12:45:00,28.37,28.4,28.37,28.38,21600.0,28.37,28.4,28.37,28.38,21600.0
2012-05-10 12:50:00,28.39,28.42,28.39,28.41,47700.0,28.39,28.42,28.39,28.41,47700.0
2012-05-10 12:55:00,28.41,28.42,28.36,28.39,49400.0,28.41,28.42,28.36,28.39,49400.0
2012-05-10 13:00:00,28.39,28.41,28.38,28.38,49600.0,28.39,28.41,28.38,28.38,49600.0
2012-05-10 13:05:00,28.39,28.4,28.36,28.4,73800.0,28.39,28.4,28.36,28.4,73800.0
2012-05-10 13:10:00,28.39,28.41,28.37,28.38,90500.0,28.39,28.41,28.37,28.38,90500.0
2012-05-10 13:15:00,28.39,28.44,28.39,28.42,42900.0,28.39,28.44,28.39,28.42,42900.0
2012-05-10 13:20:00,28.42,28.43,28.33,28.35,94800.0,28.42,28.43,28.33,28.35,94800.0
2012-05-10 13:25:00,28.34,28.37,28.34,28.36,31800.0,28.34,28.37,28.34,28.36,31800.0
2012-05-10 13:30:00,28.37,28.4,28.36,28.39,76200.0,28.37,28.4,28.36,28.39,76200.0
2012-05-10 13:35:00,28.4,28.41,28.38,28.39,46200.0,28.4,28.41,28.38,28.39,46200.0
2012-05-10 13:40:00,28.4,28.4,28.38,28.38,20000.0,28.4,28.4,28.38,28.38,20000.0
2012-05-10 13:45:00,28.39,28.39,28.36,28.37,36500.0,28.39,28.39,28.36,28.37,36500.0
2012-05-10 13:50:00,28.38,28.38,28.36,28.36,50400.0,28.38,28.38,28.36,28.36,50400.0
2012-05-10 13:55:00,28.37,28.38,28.35,28.37,56600.0,28.37,28.38,28.35,28.37,56600.0
2012-05-10 14:00:00,28.37,28.37,28.32,28.33,97100.0,28.37,28.37,28.32,28.33,97100.0
2012-05-10 14:05:00,28.34,28.34,28.33,28.33,17700.0,28.34,28.34,28.33,28.33,17700.0
2012-05-10 14:10:00,28.33,28.35,28.33,28.34,133700.0,28.33,28.35,28.33,28.34,133700.0
2012-05-10 14:15:00,28.34,28.35,28.33,28.34,35300.0,28.34,28.35,28.33,28.34,35300.0
2012-05-10 14:20:00,28.35,28.35,28.33,28.34,22900.0,28.35,28.35,28.33,28.34,22900.0
2012-05-10 14:25:00,28.34,28.35,28.34,28.35,13400.0,28.34,28.35,28.34,28.35,13400.0
2012-05-10 14:30:00,28.36,28.36,28.32,28.34,51300.0,28.36,28.36,28.32,28.34,51300.0
2012-05-10 14:35:00,28.34,28.34,28.33,28.33,38900.0,28.34,28.34,28.33,28.33,38900.0
2012-05-10 14:40:00,28.34,28.34,28.33,28.33,26000.0,28.34,28.34,28.33,28.33,26000.0
2012-05-10 14:45:00,28.34,28.34,28.33,28.33,110300.0,28.34,28.34,28.33,28.33,110300.0
2012-05-10 14:50:00,28.32,28.33,28.3,28.31,56900.0,28.32,28.33,28.3,28.31,56900.0
2012-05-10 14:55:00,28.32,28.32,28.29,28.29,60900.0,28.32,28.32,28.29,28.29,60900.0
2012-05-10 15:00:00,28.3,28.3,28.27,28.29,171700.0,28.3,28.3,28.27,28.29,171700.0
2012-05-10 15:05:00,28.29,28.3,28.24,28.26,220500.0,28.29,28.3,28.24,28.26,220500.0
2012-05-10 15:10:00,28.26,28.26,28.24,28.26,84000.0,28.26,28.26,28.24,28.26,84000.0
2012-05-10 15:15:00,28.25,28.26,28.23,28.25,73500.0,28.25,28.26,28.23,28.25,73500.0
2012-05-10 15:20:00,28.26,28.26,28.22,28.22,94400.0,28.26,28.26,28.22,28.22,94400.0
2012-05-10 15:25:00,28.23,28.23,28.2,28.22,139500.0,28.23,28.23,28.2,28.22,139500.0
2012-05-10 15:30:00,28.22,28.23,28.21,28.22,83300.0,28.22,28.23,28.21,28.22,83300.0
2012-05-10 15:35:00,28.23,28.24,28.22,28.23,36200.0,28.23,28.24,28.22,28.23,36200.0
2012-05-10 15:40:00,28.24,28.24,28.22,28.23,79000.0,28.24,28.24,28.22,28.23,79000.0
2012-05-10 15:45:00,28.23,28.23,28.21,28.21,115000.0,28.23,28.23,28.21,28.21,115000.0
2012-05-10 15:50:00,28.22,28.24,28.21,28.23,277400.0,28.22,28.24,28.21,28.23,277400.0
2012-05-10 15:55:00,28.22,28.24,28.21,28.23,584300.0,28.22,28.24,28.21,28.23,584300.0
2012-05-11 09:30:00,27.72,27.74,27.59,27.73,956100.0,27.72,27.74,27.59,27.73,956100.0
2012-05-11 09:35:00,27.73,27.79,27.72,27.77,458900.0,27.73,27.79,27.72,27.77,458900.0
2012-05-11 09:40:00,27.78,27.92,27.77,27.88,368100.0,27.78,27.92,27.77,27.88,368100.0
2012-05-11 09:45:00,27.87,28.03,27.87,27.96,556000.0,27.87,28.03,27.87,27.96,556000.0
2012-05-11 09:50:00,27.96,27.99,27.91,27.94,203400.0,27.96,27.99,27.91,27.94,203400.0
2012-05-11 09:55:00,27.94,27.98,27.9,27.94,180100.0,27.94,27.98,27.9,27.94,180100.0
2012-05-11 10:00:00,27.95,28.07,27.93,28.0,343600.0,27.95,28.07,27.93,28.0,343600.0
2012-05-11 10:05:00,28.0,28.06,28.0,28.02,193900.0,28.0,28.06,28.0,28.02,193900.0
2012-05-11 10:10:00,28.01,28.14,28.01,28.08,326800.0,28.01,28.14,28.01,28.08,326800.0
2012-05-11 10:15:00,28.08,28.2,28.08,28.14,239300.0,28.08,28.2,28.08,28.14,239300.0
2012-05-11 10:20:00,28.13,28.18,28.1,28.13,144000.0,28.13,28.18,28.1,28.13,144000.0
2012-05-11 10:25:00,28.12,28.15,28.1,28.13,126500.0,28.12,28.15,28.1,28.13,126500.0
2012-05-11 10:30:00,28.13,28.19,28.12,28.15,208100.0,28.13,28.19,28.12,28.15,208100.0
2012-05-11 10:35:00,28.16,28.23,28.14,28.2,119500.0,28.16,28.23,28.14,28.2,119500.0
2012-05-11 10:40:00,28.21,28.26,28.2,28.21,176600.0,28.21,28.26,28.2,28.21,176600.0
2012-05-11 10:45:00,28.2,28.21,28.15,28.15,195900.0,28.2,28.21,28.15,28.15,195900.0
2012-05-11 10:50:00,28.16,28.18,28.13,28.15,122500.0,28.16,28.18,28.13,28.15,122500.0
2012-05-11 10:55:00,28.14,28.22,28.14,28.21,87000.0,28.14,28.22,28.14,28.21,87000.0
2012-05-11 11:00:00,28.21,28.26,28.16,28.16,175800.0,28.21,28.26,28.16,28.16,175800.0
2012-05-11 11:05:00,28.18,28.24,28.14,28.23,68800.0,28.18,28.24,28.14,28.23,68800.0
2012-05-11 11:10:00,28.23,28.27,28.23,28.24,143500.0,28.23,28.27,28.23,28.24,143500.0
2012-05-11 11:15:00,28.23,28.24,28.2,28.22,86400.0,28.23,28.24,28.2,28.22,86400.0
2012-05-11 11:20:00,28.22,28.23,28.16,28.19,195900.0,28.22,28.23,28.16,28.19,195900.0
2012-05-11 11:25:00,28.19,28.2,28.15,28.16,152100.0,28.19,28.2,28.15,28.16,152100.0
2012-05-11 11:30:00,28.17,28.2,28.16,28.19,127600.0,28.17,28.2,28.16,28.19,127600.0
2012-05-11 11:35:00,28.18,28.21,28.12,28.13,87500.0,28.18,28.21,28.12,28.13,87500.0
2012-05-11 11:40:00,28.11,28.12,28.05,28.05,172400.0,28.11,28.12,28.05,28.05,172400.0
2012-05-11 11:45:00,28.05,28.08,28.04,28.08,193000.0,28.05,28.08,28.04,28.08,193000.0
2012-05-11 11:50:00,28.09,28.09,28.03,28.03,79900.0,28.09,28.09,28.03,28.03,79900.0
2012-05-11 11:55:00,28.03,28.1,28.02,28.1,110500.0,28.03,28.1,28.02,28.1,110500.0
2012-05-11 12:00:00,28.1,28.12,28.08,28.09,60800.0,28.1,28.12,28.08,28.09,60800.0
2012-05-11 12:05:00,28.1,28.12,28.09,28.09,86000.0,28.1,28.12,28.09,28.09,86000.0
2012-05-11 12:10:00,28.09,28.1,28.05,28.09,78400.0,28.09,28.1,28.05,28.09,78400.0
2012-05-11 12:15:00,28.09,28.14,28.09,28.13,85000.0,28.09,28.14,28.09,28.13,85000.0
2012-05-11 12:20:00,28.12,28.16,28.12,28.16,46200.0,28.12,28.16,28.12,28.16,46200.0
2012-05-11 12:25:00,28.15,28.18,28.15,28.16,32800.0,28.15,28.18,28.15,28.16,32800.0
2012-05-11 12:30:00,28.15,28.18,28.13,28.15,130500.0,28.15,28.18,28.13,28.15,130500.0
2012-05-11 12:35:00,28.15,28.16,28.11,28.13,51200.0,28.15,28.16,28.11,28.13,51200.0
2012-05-11 12:40:00,28.14,28.15,28.11,28.11,37700.0,28.14,28.15,28.11,28.11,37700.0
2012-05-11 12:45:00,28.12,28.17,28.1,28.17,48300.0,28.12,28.17,28.1,28.17,48300.0
2012-05-11 12:50:00,28.16,28.17,28.13,28.15,39900.0,28.16,28.17,28.13,28.15,39900.0
2012-05-11 12:55:00,28.14,28.2,28.13,28.2,106200.0,28.14,28.2,28.13,28.2,106200.0
2012-05-11 13:00:00,28.19,28.2,28.13,28.17,130200.0,28.19,28.2,28.13,28.17,130200.0
2012-05-11 13:05:00,28.16,28.18,28.13,28.13,114900.0,28.16,28.18,28.13,28.13,114900.0
2012-05-11 13:10:00,28.13,28.14,28.12,28.13,33900.0,28.13,28.14,28.12,28.13,33900.0
2012-05-11 13:15:00,28.13,28.14,28.11,28.12,30900.0,28.13,28.14,28.11,28.12,30900.0
2012-05-11 13:20:00,28.11,28.12,28.05,28.06,200200.0,28.11,28.12,28.05,28.06,200200.0
2012-05-11 13:25:00,28.06,28.09,28.05,28.08,60600.0,28.06,28.09,28.05,28.08,60600.0
2012-05-11 13:30:00,28.08,28.12,28.08,28.09,65300.0,28.08,28.12,28.08,28.09,65300.0
2012-05-11 13:35:00,28.08,28.1,28.07,28.09,75000.0,28.08,28.1,28.07,28.09,75000.0
2012-05-11 13:40:00,28.09,28.1,28.07,28.09,40400.0,28.09,28.1,28.07,28.09,40400.0
2012-05-11 13:45:00,28.09,28.1,28.05,28.06,21500.0,28.09,28.1,28.05,28.06,21500.0
2012-05-11 13:50:00,28.05,28.07,28.05,28.07,30500.0,28.05,28.07,28.05,28.07,30500.0
2012-05-11 13:55:00,28.07,28.08,28.06,28.08,41000.0,28.07,28.08,28.06,28.08,41000.0
2012-05-11 14:00:00,28.08,28.09,28.08,28.08,38200.0,28.08,28.09,28.08,28.08,38200.0
2012-05-11 14:05:00,28.08,28.09,28.03,28.04,76600.0,28.08,28.09,28.03,28.04,76600.0
2012-05-11 14:10:00,28.05,28.06,28.03,28.05,68100.0,28.05,28.06,28.03,28.05,68100.0
2012-05-11 14:15:00,28.04,28.08,28.04,28.08,111300.0,28.04,28.08,28.04,28.08,111300.0
2012-05-11 14:20:00,28.08,28.08,28.05,28.07,52800.0,28.08,28.08,28.05,28.07,52800.0
2012-05-11 14:25:00,28.07,28.09,28.06,28.06,250700.0,28.07,28.09,28.06,28.06,250700.0
2012-05-11 14:30:00,28.06,28.07,28.05,28.06,39300.0,28.06,28.07,28.05,28.06,39300.0
2012-05-11 14:35:00,28.06,28.07,28.01,28.02,89600.0,28.06,28.07,28.01,28.02,89600.0
2012-05-11 14:40:00,28.02,28.05,28.02,28.04,55000.0,28.02,28.05,28.02,28.04,55000.0
2012-05-11 14:45:00,28.04,28.05,28.02,28.03,57000.0,28.04,28.05,28.02,28.03,57000.0
2012-05-11 14:50:00,28.02,28.05,28.02,28.05,32700.0,28.02,28.05,28.02,28.05,32700.0
2012-05-11 14:55:00,28.05,28.05,28.03,28.03,27900.0,28.05,28.05,28.03,28.03,27900.0
2012-05-11 15:00:00,28.04,28.05,28.03,28.03,60300.0,28.04,28.05,28.03,28.03,60300.0
2012-05-11 15:05:00,28.03,28.03,28.01,28.01,27100.0,28.03,28.03,28.01,28.01,27100.0
2012-05-11 15:10:00,28.01,28.03,28.01,28.02,55300.0,28.01,28.03,28.01,28.02,55300.0
2012-05-11 15:15:00,28.03,28.04,28.02,28.03,48900.0,28.03,28.04,28.02,28.03,48900.0
2012-05-11 15:20:00,28.03,28.05,28.03,28.04,68300.0,28.03,28.05,28.03,28.04,68300.0
2012-05-11 15:25:00,28.04,28.06,28.04,28.06,31000.0,28.04,28.06,28.04,28.06,31000.0
2012-05-11 15:30:00,28.05,28.06,28.03,28.04,136300.0,28.05,28.06,28.03,28.04,136300.0
2012-05-11 15:35:00,28.04,28.04,28.01,28.02,202400.0,28.04,28.04,28.01,28.02,202400.0
2012-05-11 15:40:00,28.03,28.03,28.0,28.0,218000.0,28.03,28.03,28.0,28.0,218000.0
2012-05-11 15:45:00,28.0,28.06,28.0,28.06,360100.0,28.0,28.06,28.0,28.06,360100.0
2012-05-11 15:50:00,28.05,28.07,28.04,28.06,222600.0,28.05,28.07,28.04,28.06,222600.0
2012-05-11 15:55:00,28.06,28.08,28.05,28.07,647100.0,28.06,28.08,28.05,28.07,647100.0
2012-05-14 09:30:00,27.66,27.66,27.6,27.65,456100.0,27.66,27.66,27.6,27.65,456100.0
2012-05-14 09:35:00,27.65,27.67,27.56,27.56,440400.0,27.65,27.67,27.56,27.56,440400.0
2012-05-14 09:40:00,27.56,27.59,27.51,27.52,255700.0,27.56,27.59,27.51,27.52,255700.0
2012-05-14 09:45:00,27.51,27.57,27.51,27.53,292200.0,27.51,27.57,27.51,27.53,292200.0
2012-05-14 09:50:00,27.53,27.62,27.53,27.6,219500.0,27.53,27.62,27.53,27.6,219500.0
2012-05-14 09:55:00,27.6,27.65,27.58,27.61,240800.0,27.6,27.65,27.58,27.61,240800.0
2012-05-14 10:00:00,27.61,27.61,27.51,27.57,280800.0,27.61,27.61,27.51,27.57,280800.0
2012-05-14 10:05:00,27.57,27.57,27.47,27.51,408200.0,27.57,27.57,27.47,27.51,408200.0
2012-05-14 10:10:00,27.51,27.54,27.5,27.52,280200.0,27.51,27.54,27.5,27.52,280200.0
2012-05-14 10:15:00,27.52,27.58,27.52,27.53,184000.0,27.52,27.58,27.52,27.53,184000.0
2012-05-14 10:20:00,27.53,27.61,27.5,27.61,210000.0,27.53,27.61,27.5,27.61,210000.0
2012-05-14 10:25:00,27.6,27.62,27.49,27.53,453100.0,27.6,27.62,27.49,27.53,453100.0
2012-05-14 10:30:00,27.53,27.57,27.52,27.55,133700.0,27.53,27.57,27.52,27.55,133700.0
2012-05-14 10:35:00,27.55,27.56,27.49,27.52,354200.0,27.55,27.56,27.49,27.52,354200.0
2012-05-14 10:40:00,27.52,27.53,27.42,27.52,543700.0,27.52,27.53,27.42,27.52,543700.0
2012-05-14 10:45:00,27.52,27.58,27.51,27.58,273800.0,27.52,27.58,27.51,27.58,273800.0
2012-05-14 10:50:00,27.57,27.63,27.52,27.6,358000.0,27.57,27.63,27.52,27.6,358000.0
2012-05-14 10:55:00,27.6,27.6,27.55,27.55,167200.0,27.6,27.6,27.55,27.55,167200.0
2012-05-14 11:00:00,27.55,27.57,27.52,27.55,75400.0,27.55,27.57,27.52,27.55,75400.0
2012-05-14 11:05:00,27.54,27.57,27.5,27.51,176500.0,27.54,27.57,27.5,27.51,176500.0
2012-05-14 11:10:00,27.51,27.53,27.47,27.48,208000.0,27.51,27.53,27.47,27.48,208000.0
2012-05-14 11:15:00,27.47,27.53,27.45,27.46,154900.0,27.47,27.53,27.45,27.46,154900.0
2012-05-14 11:20:00,27.46,27.53,27.46,27.53,107100.0,27.46,27.53,27.46,27.53,107100.0
2012-05-14 11:25:00,27.53,27.61,27.52,27.56,189900.0,27.53,27.61,27.52,27.56,189900.0
2012-05-14 11:30:00,27.56,27.58,27.55,27.56,59100.0,27.56,27.58,27.55,27.56,59100.0
2012-05-14 11:35:00,27.57,27.61,27.54,27.57,134000.0,27.57,27.61,27.54,27.57,134000.0
2012-05-14 11:40:00,27.57,27.57,27.51,27.51,146500.0,27.57,27.57,27.51,27.51,146500.0
2012-05-14 11:45:00,27.51,27.54,27.48,27.49,55600.0,27.51,27.54,27.48,27.49,55600.0
2012-05-14 11:50:00,27.49,27.51,27.47,27.49,124400.0,27.49,27.51,27.47,27.49,124400.0
2012-05-14 11:55:00,27.49,27.54,27.48,27.54,266100.0,27.49,27.54,27.48,27.54,266100.0
2012-05-14 12:00:00,27.54,27.57,27.48,27.49,135400.0,27.54,27.57,27.48,27.49,135400.0
2012-05-14 12:05:00,27.5,27.52,27.48,27.51,128000.0,27.5,27.52,27.48,27.51,128000.0
2012-05-14 12:10:00,27.51,27.52,27.47,27.49,97500.0,27.51,27.52,27.47,27.49,97500.0
2012-05-14 12:15:00,27.48,27.51,27.48,27.51,37900.0,27.48,27.51,27.48,27.51,37900.0
2012-05-14 12:20:00,27.51,27.52,27.49,27.51,55000.0,27.51,27.52,27.49,27.51,55000.0
2012-05-14 12:25:00,27.51,27.57,27.51,27.57,162300.0,27.51,27.57,27.51,27.57,162300.0
2012-05-14 12:30:00,27.56,27.57,27.46,27.47,247900.0,27.56,27.57,27.46,27.47,247900.0
2012-05-14 12:35:00,27.48,27.49,27.41,27.42,229100.0,27.48,27.49,27.41,27.42,229100.0
2012-05-14 12:40:00,27.43,27.49,27.43,27.49,51300.0,27.43,27.49,27.43,27.49,51300.0
2012-05-14 12:45:00,27.48,27.51,27.47,27.48,79500.0,27.48,27.51,27.47,27.48,79500.0
2012-05-14 12:50:00,27.48,27.53,27.48,27.52,46100.0,27.48,27.53,27.48,27.52,46100.0
2012-05-14 12:55:00,27.52,27.53,27.49,27.49,99700.0,27.52,27.53,27.49,27.49,99700.0
2012-05-14 13:00:00,27.49,27.52,27.49,27.52,23700.0,27.49,27.52,27.49,27.52,23700.0
2012-05-14 13:05:00,27.52,27.57,27.51,27.55,124300.0,27.52,27.57,27.51,27.55,124300.0
2012-05-14 13:10:00,27.55,27.56,27.49,27.51,121500.0,27.55,27.56,27.49,27.51,121500.0
2012-05-14 13:15:00,27.52,27.54,27.5,27.51,160400.0,27.52,27.54,27.5,27.51,160400.0
2012-05-14 13:20:00,27.52,27.57,27.51,27.56,433000.0,27.52,27.57,27.51,27.56,433000.0
2012-05-14 13:25:00,27.55,27.57,27.54,27.55,51300.0,27.55,27.57,27.54,27.55,51300.0
2012-05-14 13:30:00,27.56,27.58,27.55,27.56,26100.0,27.56,27.58,27.55,27.56,26100.0
2012-05-14 13:35:00,27.56,27.61,27.56,27.59,55400.0,27.56,27.61,27.56,27.59,55400.0
2012-05-14 13:40:00,27.6,27.61,27.59,27.59,36800.0,27.6,27.61,27.59,27.59,36800.0
2012-05-14 13:45:00,27.58,27.59,27.56,27.57,40600.0,27.58,27.59,27.56,27.57,40600.0
2012-05-14 13:50:00,27.56,27.61,27.56,27.59,142300.0,27.56,27.61,27.56,27.59,142300.0
2012-05-14 13:55:00,27.59,27.6,27.58,27.59,47200.0,27.59,27.6,27.58,27.59,47200.0
2012-05-14 14:00:00,27.59,27.64,27.58,27.61,174900.0,27.59,27.64,27.58,27.61,174900.0
2012-05-14 14:05:00,27.61,27.62,27.59,27.62,107700.0,27.61,27.62,27.59,27.62,107700.0
2012-05-14 14:10:00,27.61,27.62,27.57,27.58,110300.0,27.61,27.62,27.57,27.58,110300.0
2012-05-14 14:15:00,27.58,27.6,27.56,27.57,74000.0,27.58,27.6,27.56,27.57,74000.0
2012-05-14 14:20:00,27.57,27.59,27.56,27.59,70600.0,27.57,27.59,27.56,27.59,70600.0
2012-05-14 14:25:00,27.58,27.6,27.55,27.57,74300.0,27.58,27.6,27.55,27.57,74300.0
2012-05-14 14:30:00,27.56,27.57,27.54,27.55,83800.0,27.56,27.57,27.54,27.55,83800.0
2012-05-14 14:35:00,27.55,27.55,27.52,27.52,120700.0,27.55,27.55,27.52,27.52,120700.0
2012-05-14 14:40:00,27.53,27.53,27.52,27.53,37100.0,27.53,27.53,27.52,27.53,37100.0
2012-05-14 14:45:00,27.52,27.53,27.47,27.47,152300.0,27.52,27.53,27.47,27.47,152300.0
2012-05-14 14:50:00,27.48,27.5,27.48,27.49,33500.0,27.48,27.5,27.48,27.49,33500.0
2012-05-14 14:55:00,27.48,27.5,27.44,27.44,238300.0,27.48,27.5,27.44,27.44,238300.0
2012-05-14 15:00:00,27.45,27.48,27.43,27.43,221300.0,27.45,27.48,27.43,27.43,221300.0
2012-05-14 15:05:00,27.43,27.45,27.42,27.44,146600.0,27.43,27.45,27.42,27.44,146600.0
2012-05-14 15:10:00,27.44,27.46,27.44,27.45,117600.0,27.44,27.46,27.44,27.45,117600.0
2012-05-14 15:15:00,27.44,27.45,27.43,27.44,142000.0,27.44,27.45,27.43,27.44,142000.0
2012-05-14 15:20:00,27.44,27.45,27.42,27.45,275300.0,27.44,27.45,27.42,27.45,275300.0
2012-05-14 15:25:00,27.45,27.45,27.43,27.44,64800.0,27.45,27.45,27.43,27.44,64800.0
2012-05-14 15:30:00,27.44,27.46,27.43,27.45,129500.0,27.44,27.46,27.43,27.45,129500.0
2012-05-14 15:35:00,27.45,27.46,27.43,27.43,100300.0,27.45,27.46,27.43,27.43,100300.0
2012-05-14 15:40:00,27.44,27.44,27.42,27.43,114200.0,27.44,27.44,27.42,27.43,114200.0
2012-05-14 15:45:00,27.43,27.43,27.39,27.42,406200.0,27.43,27.43,27.39,27.42,406200.0
2012-05-14 15:50:00,27.42,27.43,27.4,27.4,389500.0,27.42,27.43,27.4,27.4,389500.0
2012-05-14 15:55:00,27.41,27.43,27.38,27.43,1119300.0,27.41,27.43,27.38,27.43,1119300.0
2012-05-15 09:30:00,27.28,27.36,27.25,27.33,435500.0,27.28,27.36,27.25,27.33,435500.0
2012-05-15 09:35:00,27.34,27.34,27.23,27.25,372600.0,27.34,27.34,27.23,27.25,372600.0
2012-05-15 09:40:00,27.25,27.3,27.23,27.24,220200.0,27.25,27.3,27.23,27.24,220200.0
2012-05-15 09:45:00,27.23,27.25,27.15,27.24,416100.0,27.23,27.25,27.15,27.24,416100.0
2012-05-15 09:50:00,27.24,27.31,27.24,27.29,254200.0,27.24,27.31,27.24,27.29,254200.0
2012-05-15 09:55:00,27.29,27.33,27.26,27.29,208300.0,27.29,27.33,27.26,27.29,208300.0
2012-05-15 10:00:00,27.3,27.38,27.29,27.3,424400.0,27.3,27.38,27.29,27.3,424400.0
2012-05-15 10:05:00,27.3,27.38,27.27,27.37,230000.0,27.3,27.38,27.27,27.37,230000.0
2012-05-15 10:10:00,27.36,27.38,27.33,27.34,169300.0,27.36,27.38,27.33,27.34,169300.0
2012-05-15 10:15:00,27.34,27.38,27.32,27.37,161900.0,27.34,27.38,27.32,27.37,161900.0
2012-05-15 10:20:00,27.38,27.44,27.38,27.4,220200.0,27.38,27.44,27.38,27.4,220200.0
2012-05-15 10:25:00,27.41,27.41,27.34,27.36,91900.0,27.41,27.41,27.34,27.36,91900.0
2012-05-15 10:30:00,27.37,27.37,27.32,27.36,112400.0,27.37,27.37,27.32,27.36,112400.0
2012-05-15 10:35:00,27.36,27.41,27.34,27.37,115100.0,27.36,27.41,27.34,27.37,115100.0
2012-05-15 10:40:00,27.37,27.37,27.29,27.3,89400.0,27.37,27.37,27.29,27.3,89400.0
2012-05-15 10:45:00,27.3,27.3,27.24,27.27,176000.0,27.3,27.3,27.24,27.27,176000.0
2012-05-15 10:50:00,27.26,27.27,27.21,27.26,197800.0,27.26,27.27,27.21,27.26,197800.0
2012-05-15 10:55:00,27.25,27.26,27.21,27.24,57300.0,27.25,27.26,27.21,27.24,57300.0
2012-05-15 11:00:00,27.24,27.25,27.16,27.17,101500.0,27.24,27.25,27.16,27.17,101500.0
2012-05-15 11:05:00,27.16,27.22,27.15,27.21,104200.0,27.16,27.22,27.15,27.21,104200.0
2012-05-15 11:10:00,27.21,27.22,27.13,27.15,145100.0,27.21,27.22,27.13,27.15,145100.0
2012-05-15 11:15:00,27.15,27.21,27.15,27.2,177900.0,27.15,27.21,27.15,27.2,177900.0
2012-05-15 11:20:00,27.2,27.27,27.18,27.27,149000.0,27.2,27.27,27.18,27.27,149000.0
2012-05-15 11:25:00,27.26,27.27,27.22,27.23,61300.0,27.26,27.27,27.22,27.23,61300.0
2012-05-15 11:30:00,27.23,27.26,27.21,27.26,129900.0,27.23,27.26,27.21,27.26,129900.0
2012-05-15 11:35:00,27.26,27.32,27.25,27.3,161000.0,27.26,27.32,27.25,27.3,161000.0
2012-05-15 11:40:00,27.29,27.32,27.27,27.3,92100.0,27.29,27.32,27.27,27.3,92100.0
2012-05-15 11:45:00,27.3,27.35,27.29,27.34,88700.0,27.3,27.35,27.29,27.34,88700.0
2012-05-15 11:50:00,27.35,27.35,27.32,27.34,47600.0,27.35,27.35,27.32,27.34,47600.0
2012-05-15 11:55:00,27.33,27.36,27.29,27.31,73300.0,27.33,27.36,27.29,27.31,73300.0
2012-05-15 12:00:00,27.32,27.33,27.27,27.27,66000.0,27.32,27.33,27.27,27.27,66000.0
2012-05-15 12:05:00,27.28,27.34,27.27,27.33,113900.0,27.28,27.34,27.27,27.33,113900.0
2012-05-15 12:10:00,27.33,27.34,27.29,27.31,88500.0,27.33,27.34,27.29,27.31,88500.0
2012-05-15 12:15:00,27.3,27.3,27.25,27.28,72500.0,27.3,27.3,27.25,27.28,72500.0
2012-05-15 12:20:00,27.27,27.29,27.26,27.29,46400.0,27.27,27.29,27.26,27.29,46400.0
2012-05-15 12:25:00,27.28,27.33,27.27,27.3,100500.0,27.28,27.33,27.27,27.3,100500.0
2012-05-15 12:30:00,27.3,27.31,27.26,27.28,42500.0,27.3,27.31,27.26,27.28,42500.0
2012-05-15 12:35:00,27.28,27.32,27.26,27.3,120300.0,27.28,27.32,27.26,27.3,120300.0
2012-05-15 12:40:00,27.3,27.32,27.29,27.3,124200.0,27.3,27.32,27.29,27.3,124200.0
2012-05-15 12:45:00,27.3,27.31,27.28,27.28,70900.0,27.3,27.31,27.28,27.28,70900.0
2012-05-15 12:50:00,27.29,27.3,27.25,27.26,90400.0,27.29,27.3,27.25,27.26,90400.0
2012-05-15 12:55:00,27.25,27.28,27.24,27.28,54800.0,27.25,27.28,27.24,27.28,54800.0
2012-05-15 13:00:00,27.28,27.29,27.26,27.28,119400.0,27.28,27.29,27.26,27.28,119400.0
2012-05-15 13:05:00,27.28,27.3,27.26,27.26,55400.0,27.28,27.3,27.26,27.26,55400.0
2012-05-15 13:10:00,27.26,27.27,27.23,27.23,73700.0,27.26,27.27,27.23,27.23,73700.0
2012-05-15 13:15:00,27.23,27.24,27.19,27.21,94000.0,27.23,27.24,27.19,27.21,94000.0
2012-05-15 13:20:00,27.21,27.3,27.21,27.27,79900.0,27.21,27.3,27.21,27.27,79900.0
2012-05-15 13:25:00,27.27,27.28,27.21,27.25,162600.0,27.27,27.28,27.21,27.25,162600.0
2012-05-15 13:30:00,27.24,27.24,27.19,27.2,63700.0,27.24,27.24,27.19,27.2,63700.0
2012-05-15 13:35:00,27.2,27.2,27.18,27.18,71800.0,27.2,27.2,27.18,27.18,71800.0
2012-05-15 13:40:00,27.18,27.21,27.18,27.19,48700.0,27.18,27.21,27.18,27.19,48700.0
2012-05-15 13:45:00,27.18,27.19,27.15,27.19,74300.0,27.18,27.19,27.15,27.19,74300.0
2012-05-15 13:50:00,27.19,27.2,27.15,27.16,62000.0,27.19,27.2,27.15,27.16,62000.0
2012-05-15 13:55:00,27.15,27.16,27.1,27.14,215100.0,27.15,27.16,27.1,27.14,215100.0
2012-05-15 14:00:00,27.14,27.19,27.14,27.16,97900.0,27.14,27.19,27.14,27.16,97900.0
2012-05-15 14:05:00,27.15,27.16,27.13,27.15,59200.0,27.15,27.16,27.13,27.15,59200.0
2012-05-15 14:10:00,27.16,27.18,27.15,27.17,48100.0,27.16,27.18,27.15,27.17,48100.0
2012-05-15 14:15:00,27.17,27.17,27.12,27.14,73900.0,27.17,27.17,27.12,27.14,73900.0
2012-05-15 14:20:00,27.14,27.17,27.13,27.17,72800.0,27.14,27.17,27.13,27.17,72800.0
2012-05-15 14:25:00,27.16,27.17,27.14,27.17,59900.0,27.16,27.17,27.14,27.17,59900.0
2012-05-15 14:30:00,27.17,27.17,27.15,27.16,71200.0,27.17,27.17,27.15,27.16,71200.0
2012-05-15 14:35:00,27.16,27.17,27.12,27.13,58900.0,27.16,27.17,27.12,27.13,58900.0
2012-05-15 14:40:00,27.13,27.13,27.08,27.11,181000.0,27.13,27.13,27.08,27.11,181000.0
2012-05-15 14:45:00,27.1,27.11,27.04,27.07,158800.0,27.1,27.11,27.04,27.07,158800.0
2012-05-15 14:50:00,27.07,27.1,27.06,27.07,103500.0,27.07,27.1,27.06,27.07,103500.0
2012-05-15 14:55:00,27.07,27.1,27.07,27.09,69400.0,27.07,27.1,27.07,27.09,69400.0
2012-05-15 15:00:00,27.09,27.09,27.04,27.05,295200.0,27.09,27.09,27.04,27.05,295200.0
2012-05-15 15:05:00,27.05,27.07,27.03,27.05,150400.0,27.05,27.07,27.03,27.05,150400.0
2012-05-15 15:10:00,27.04,27.05,26.96,26.99,530100.0,27.04,27.05,26.96,26.99,530100.0
2012-05-15 15:15:00,27.0,27.0,26.86,26.87,905200.0,27.0,27.0,26.86,26.87,905200.0
2012-05-15 15:20:00,26.88,26.93,26.86,26.93,300200.0,26.88,26.93,26.86,26.93,300200.0
2012-05-15 15:25:00,26.93,26.94,26.84,26.85,462400.0,26.93,26.94,26.84,26.85,462400.0
2012-05-15 15:30:00,26.85,26.86,26.83,26.85,277100.0,26.85,26.86,26.83,26.85,277100.0
2012-05-15 15:35:00,26.84,26.88,26.84,26.86,213700.0,26.84,26.88,26.84,26.86,213700.0
2012-05-15 15:40:00,26.86,26.87,26.83,26.85,378500.0,26.86,26.87,26.83,26.85,378500.0
2012-05-15 15:45:00,26.84,26.86,26.83,26.83,235100.0,26.84,26.86,26.83,26.83,235100.0
2012-05-15 15:50:00,26.82,26.84,26.79,26.8,336900.0,26.82,26.84,26.79,26.8,336900.0
2012-05-15 15:55:00,26.8,26.88,26.79,26.85,1084400.0,26.8,26.88,26.79,26.85,1084400.0
2012-05-16 09:30:00,26.66,26.74,26.65,26.71,427400.0,26.66,26.74,26.65,26.71,427400.0
2012-05-16 09:35:00,26.72,26.72,26.62,26.64,242300.0,26.72,26.72,26.62,26.64,242300.0
2012-05-16 09:40:00,26.64,26.71,26.62,26.7,293900.0,26.64,26.71,26.62,26.7,293900.0
2012-05-16 09:45:00,26.7,26.88,26.68,26.87,897700.0,26.7,26.88,26.68,26.87,897700.0
2012-05-16 09:50:00,26.87,26.97,26.86,26.9,607900.0,26.87,26.97,26.86,26.9,607900.0
2012-05-16 09:55:00,26.91,27.03,26.9,26.98,514300.0,26.91,27.03,26.9,26.98,514300.0
2012-05-16 10:00:00,26.99,27.08,26.99,27.01,330600.0,26.99,27.08,26.99,27.01,330600.0
2012-05-16 10:05:00,27.0,27.12,27.0,27.05,219400.0,27.0,27.12,27.0,27.05,219400.0
2012-05-16 10:10:00,27.06,27.06,27.01,27.04,179000.0,27.06,27.06,27.01,27.04,179000.0
2012-05-16 10:15:00,27.03,27.08,27.01,27.06,164100.0,27.03,27.08,27.01,27.06,164100.0
2012-05-16 10:20:00,27.05,27.17,27.05,27.16,278500.0,27.05,27.17,27.05,27.16,278500.0
2012-05-16 10:25:00,27.16,27.19,27.05,27.05,353700.0,27.16,27.19,27.05,27.05,353700.0
2012-05-16 10:30:00,27.06,27.15,27.05,27.11,184500.0,27.06,27.15,27.05,27.11,184500.0
2012-05-16 10:35:00,27.11,27.14,27.07,27.09,108300.0,27.11,27.14,27.07,27.09,108300.0
2012-05-16 10:40:00,27.09,27.13,27.06,27.12,100600.0,27.09,27.13,27.06,27.12,100600.0
2012-05-16 10:45:00,27.12,27.14,27.04,27.05,124100.0,27.12,27.14,27.04,27.05,124100.0
2012-05-16 10:50:00,27.05,27.06,26.94,26.98,279500.0,27.05,27.06,26.94,26.98,279500.0
2012-05-16 10:55:00,26.97,26.98,26.92,26.97,132700.0,26.97,26.98,26.92,26.97,132700.0
2012-05-16 11:00:00,26.96,26.99,26.88,26.9,197000.0,26.96,26.99,26.88,26.9,197000.0
2012-05-16 11:05:00,26.9,26.91,26.73,26.83,833300.0,26.9,26.91,26.73,26.83,833300.0
2012-05-16 11:10:00,26.83,26.86,26.77,26.8,295800.0,26.83,26.86,26.77,26.8,295800.0
2012-05-16 11:15:00,26.8,26.84,26.75,26.81,200600.0,26.8,26.84,26.75,26.81,200600.0
2012-05-16 11:20:00,26.81,26.82,26.78,26.81,79700.0,26.81,26.82,26.78,26.81,79700.0
2012-05-16 11:25:00,26.82,26.84,26.73,26.73,231400.0,26.82,26.84,26.73,26.73,231400.0
2012-05-16 11:30:00,26.73,26.79,26.73,26.75,77000.0,26.73,26.79,26.73,26.75,77000.0
2012-05-16 11:35:00,26.74,26.83,26.74,26.82,95900.0,26.74,26.83,26.74,26.82,95900.0
2012-05-16 11:40:00,26.81,26.82,26.76,26.8,57400.0,26.81,26.82,26.76,26.8,57400.0
2012-05-16 11:45:00,26.8,26.85,26.78,26.84,120200.0,26.8,26.85,26.78,26.84,120200.0
2012-05-16 11:50:00,26.84,26.93,26.84,26.91,287700.0,26.84,26.93,26.84,26.91,287700.0
2012-05-16 11:55:00,26.91,26.95,26.89,26.94,67700.0,26.91,26.95,26.89,26.94,67700.0
2012-05-16 12:00:00,26.96,26.96,26.9,26.91,110300.0,26.96,26.96,26.9,26.91,110300.0
2012-05-16 12:05:00,26.92,26.92,26.87,26.92,209500.0,26.92,26.92,26.87,26.92,209500.0
2012-05-16 12:10:00,26.92,26.94,26.89,26.9,49100.0,26.92,26.94,26.89,26.9,49100.0
2012-05-16 12:15:00,26.9,26.92,26.87,26.89,110000.0,26.9,26.92,26.87,26.89,110000.0
2012-05-16 12:20:00,26.89,26.9,26.84,26.86,108000.0,26.89,26.9,26.84,26.86,108000.0
2012-05-16 12:25:00,26.86,26.88,26.83,26.87,109000.0,26.86,26.88,26.83,26.87,109000.0
2012-05-16 12:30:00,26.87,26.94,26.87,26.9,138400.0,26.87,26.94,26.87,26.9,138400.0
2012-05-16 12:35:00,26.9,26.91,26.85,26.86,57600.0,26.9,26.91,26.85,26.86,57600.0
2012-05-16 12:40:00,26.87,26.88,26.79,26.8,168800.0,26.87,26.88,26.79,26.8,168800.0
2012-05-16 12:45:00,26.8,26.82,26.78,26.78,131200.0,26.8,26.82,26.78,26.78,131200.0
2012-05-16 12:50:00,26.79,26.8,26.75,26.78,138300.0,26.79,26.8,26.75,26.78,138300.0
2012-05-16 12:55:00,26.78,26.78,26.67,26.71,252900.0,26.78,26.78,26.67,26.71,252900.0
2012-05-16 13:00:00,26.72,26.72,26.65,26.65,63600.0,26.72,26.72,26.65,26.65,63600.0
2012-05-16 13:05:00,26.66,26.69,26.64,26.65,195900.0,26.66,26.69,26.64,26.65,195900.0
2012-05-16 13:10:00,26.64,26.64,26.58,26.6,235000.0,26.64,26.64,26.58,26.6,235000.0
2012-05-16 13:15:00,26.61,26.64,26.57,26.6,173100.0,26.61,26.64,26.57,26.6,173100.0
2012-05-16 13:20:00,26.6,26.63,26.38,26.45,711400.0,26.6,26.63,26.38,26.45,711400.0
2012-05-16 13:25:00,26.44,26.47,26.36,26.42,434900.0,26.44,26.47,26.36,26.42,434900.0
2012-05-16 13:30:00,26.42,26.44,26.1,26.1,1193600.0,26.42,26.44,26.1,26.1,1193600.0
2012-05-16 13:35:00,26.1,26.22,25.99,26.19,1605700.0,26.1,26.22,25.99,26.19,1605700.0
2012-05-16 13:40:00,26.2,26.23,26.11,26.13,495900.0,26.2,26.23,26.11,26.13,495900.0
2012-05-16 13:45:00,26.13,26.21,26.11,26.2,372100.0,26.13,26.21,26.11,26.2,372100.0
2012-05-16 13:50:00,26.2,26.21,26.14,26.19,310000.0,26.2,26.21,26.14,26.19,310000.0
2012-05-16 13:55:00,26.19,26.27,26.17,26.25,216400.0,26.19,26.27,26.17,26.25,216400.0
2012-05-16 14:00:00,26.25,26.5,26.25,26.33,1405800.0,26.25,26.5,26.25,26.33,1405800.0
2012-05-16 14:05:00,26.33,26.45,26.3,26.37,548300.0,26.33,26.45,26.3,26.37,548300.0
2012-05-16 14:10:00,26.37,26.39,26.18,26.2,584200.0,26.37,26.39,26.18,26.2,584200.0
2012-05-16 14:15:00,26.19,26.28,26.08,26.28,608800.0,26.19,26.28,26.08,26.28,608800.0
2012-05-16 14:20:00,26.27,26.32,26.21,26.25,358600.0,26.27,26.32,26.21,26.25,358600.0
2012-05-16 14:25:00,26.24,26.27,26.17,26.21,277400.0,26.24,26.27,26.17,26.21,277400.0
2012-05-16 14:30:00,26.21,26.27,26.19,26.19,301200.0,26.21,26.27,26.19,26.19,301200.0
2012-05-16 14:35:00,26.18,26.24,26.16,26.22,114300.0,26.18,26.24,26.16,26.22,114300.0
2012-05-16 14:40:00,26.21,26.29,26.17,26.27,216700.0,26.21,26.29,26.17,26.27,216700.0
2012-05-16 14:45:00,26.26,26.39,26.25,26.39,276100.0,26.26,26.39,26.25,26.39,276100.0
2012-05-16 14:50:00,26.38,26.41,26.36,26.39,180700.0,26.38,26.41,26.36,26.39,180700.0
2012-05-16 14:55:00,26.39,26.42,26.34,26.37,236100.0,26.39,26.42,26.34,26.37,236100.0
2012-05-16 15:00:00,26.36,26.4,26.3,26.3,131600.0,26.36,26.4,26.3,26.3,131600.0
2012-05-16 15:05:00,26.31,26.35,26.31,26.32,115500.0,26.31,26.35,26.31,26.32,115500.0
2012-05-16 15:10:00,26.33,26.35,26.31,26.34,192000.0,26.33,26.35,26.31,26.34,192000.0
2012-05-16 15:15:00,26.34,26.39,26.31,26.38,200400.0,26.34,26.39,26.31,26.38,200400.0
2012-05-16 15:20:00,26.38,26.4,26.35,26.38,179800.0,26.38,26.4,26.35,26.38,179800.0
2012-05-16 15:25:00,26.38,26.39,26.33,26.35,143600.0,26.38,26.39,26.33,26.35,143600.0
2012-05-16 15:30:00,26.35,26.39,26.33,26.39,179600.0,26.35,26.39,26.33,26.39,179600.0
2012-05-16 15:35:00,26.38,26.41,26.37,26.38,155900.0,26.38,26.41,26.37,26.38,155900.0
2012-05-16 15:40:00,26.38,26.39,26.35,26.36,213400.0,26.38,26.39,26.35,26.36,213400.0
2012-05-16 15:45:00,26.35,26.36,26.32,26.32,288700.0,26.35,26.36,26.32,26.32,288700.0
2012-05-16 15:50:00,26.34,26.36,26.32,26.35,209600.0,26.34,26.36,26.32,26.35,209600.0
2012-05-16 15:55:00,26.36,26.39,26.35,26.36,608100.0,26.36,26.39,26.35,26.36,608100.0
2012-05-17 09:30:00,26.93,27.0,26.9,26.93,357000.0,26.93,27.0,26.9,26.93,357000.0
2012-05-17 09:35:00,26.92,26.93,26.81,26.81,258400.0,26.92,26.93,26.81,26.81,258400.0
2012-05-17 09:40:00,26.81,26.88,26.79,26.8,277700.0,26.81,26.88,26.79,26.8,277700.0
2012-05-17 09:45:00,26.8,26.82,26.75,26.77,329200.0,26.8,26.82,26.75,26.77,329200.0
2012-05-17 09:50:00,26.75,26.78,26.7,26.76,199800.0,26.75,26.78,26.7,26.76,199800.0
2012-05-17 09:55:00,26.76,26.85,26.76,26.83,188700.0,26.76,26.85,26.76,26.83,188700.0
2012-05-17 10:00:00,26.82,26.95,26.75,26.91,539000.0,26.82,26.95,26.75,26.91,539000.0
2012-05-17 10:05:00,26.91,27.14,26.9,27.14,1199900.0,26.91,27.14,26.9,27.14,1199900.0
2012-05-17 10:10:00,27.14,27.14,27.07,27.08,510800.0,27.14,27.14,27.07,27.08,510800.0
2012-05-17 10:15:00,27.09,27.19,27.09,27.11,598500.0,27.09,27.19,27.09,27.11,598500.0
2012-05-17 10:20:00,27.11,27.12,27.05,27.11,261500.0,27.11,27.12,27.05,27.11,261500.0
2012-05-17 10:25:00,27.1,27.13,27.02,27.12,270400.0,27.1,27.13,27.02,27.12,270400.0
2012-05-17 10:30:00,27.1,27.11,26.99,27.02,738900.0,27.1,27.11,26.99,27.02,738900.0
2012-05-17 10:35:00,27.02,27.12,27.01,27.12,236100.0,27.02,27.12,27.01,27.12,236100.0
2012-05-17 10:40:00,27.11,27.26,27.11,27.23,681200.0,27.11,27.26,27.11,27.23,681200.0
2012-05-17 10:45:00,27.23,27.24,27.11,27.14,243700.0,27.23,27.24,27.11,27.14,243700.0
2012-05-17 10:50:00,27.15,27.18,27.11,27.15,337000.0,27.15,27.18,27.11,27.15,337000.0
2012-05-17 10:55:00,27.16,27.17,27.1,27.13,220000.0,27.16,27.17,27.1,27.13,220000.0
2012-05-17 11:00:00,27.13,27.17,27.05,27.13,437900.0,27.13,27.17,27.05,27.13,437900.0
2012-05-17 11:05:00,27.13,27.26,27.12,27.22,562700.0,27.13,27.26,27.12,27.22,562700.0
2012-05-17 11:10:00,27.22,27.23,27.15,27.2,264200.0,27.22,27.23,27.15,27.2,264200.0
2012-05-17 11:15:00,27.21,27.28,27.17,27.26,217200.0,27.21,27.28,27.17,27.26,217200.0
2012-05-17 11:20:00,27.26,27.26,27.18,27.23,220600.0,27.26,27.26,27.18,27.23,220600.0
2012-05-17 11:25:00,27.23,27.3,27.23,27.29,277900.0,27.23,27.3,27.23,27.29,277900.0
2012-05-17 11:30:00,27.29,27.34,27.26,27.28,440000.0,27.29,27.34,27.26,27.28,440000.0
2012-05-17 11:35:00,27.28,27.34,27.24,27.32,284800.0,27.28,27.34,27.24,27.32,284800.0
2012-05-17 11:40:00,27.31,27.38,27.31,27.37,205400.0,27.31,27.38,27.31,27.37,205400.0
2012-05-17 11:45:00,27.38,27.41,27.35,27.38,376700.0,27.38,27.41,27.35,27.38,376700.0
2012-05-17 11:50:00,27.38,27.5,27.37,27.49,320200.0,27.38,27.5,27.37,27.49,320200.0
2012-05-17 11:55:00,27.49,27.5,27.44,27.48,275000.0,27.49,27.5,27.44,27.48,275000.0
2012-05-17 12:00:00,27.48,27.49,27.43,27.43,208400.0,27.48,27.49,27.43,27.43,208400.0
2012-05-17 12:05:00,27.44,27.47,27.41,27.42,167600.0,27.44,27.47,27.41,27.42,167600.0
2012-05-17 12:10:00,27.41,27.41,27.34,27.38,204600.0,27.41,27.41,27.34,27.38,204600.0
2012-05-17 12:15:00,27.38,27.4,27.34,27.35,149200.0,27.38,27.4,27.34,27.35,149200.0
2012-05-17 12:20:00,27.36,27.44,27.36,27.43,167400.0,27.36,27.44,27.36,27.43,167400.0
2012-05-17 12:25:00,27.43,27.45,27.38,27.38,263600.0,27.43,27.45,27.38,27.38,263600.0
2012-05-17 12:30:00,27.38,27.39,27.34,27.35,61500.0,27.38,27.39,27.34,27.35,61500.0
2012-05-17 12:35:00,27.35,27.39,27.33,27.36,85800.0,27.35,27.39,27.33,27.36,85800.0
2012-05-17 12:40:00,27.37,27.41,27.36,27.38,174400.0,27.37,27.41,27.36,27.38,174400.0
2012-05-17 12:45:00,27.38,27.42,27.38,27.41,103100.0,27.38,27.42,27.38,27.41,103100.0
2012-05-17 12:50:00,27.42,27.42,27.35,27.37,159900.0,27.42,27.42,27.35,27.37,159900.0
2012-05-17 12:55:00,27.38,27.42,27.36,27.37,127700.0,27.38,27.42,27.36,27.37,127700.0
2012-05-17 13:00:00,27.37,27.41,27.36,27.4,103200.0,27.37,27.41,27.36,27.4,103200.0
2012-05-17 13:05:00,27.41,27.45,27.4,27.42,370800.0,27.41,27.45,27.4,27.42,370800.0
2012-05-17 13:10:00,27.43,27.45,27.37,27.38,87400.0,27.43,27.45,27.37,27.38,87400.0
2012-05-17 13:15:00,27.38,27.38,27.26,27.28,190000.0,27.38,27.38,27.26,27.28,190000.0
2012-05-17 13:20:00,27.28,27.31,27.21,27.25,308600.0,27.28,27.31,27.21,27.25,308600.0
2012-05-17 13:25:00,27.25,27.27,27.23,27.25,82500.0,27.25,27.27,27.23,27.25,82500.0
2012-05-17 13:30:00,27.25,27.25,27.18,27.18,110400.0,27.25,27.25,27.18,27.18,110400.0
2012-05-17 13:35:00,27.17,27.23,27.14,27.2,173200.0,27.17,27.23,27.14,27.2,173200.0
2012-05-17 13:40:00,27.21,27.21,27.18,27.2,47900.0,27.21,27.21,27.18,27.2,47900.0
2012-05-17 13:45:00,27.21,27.24,27.2,27.21,95100.0,27.21,27.24,27.2,27.21,95100.0
2012-05-17 13:50:00,27.21,27.23,27.18,27.22,39500.0,27.21,27.23,27.18,27.22,39500.0
2012-05-17 13:55:00,27.23,27.24,27.2,27.22,90400.0,27.23,27.24,27.2,27.22,90400.0
2012-05-17 14:00:00,27.22,27.23,27.19,27.23,129300.0,27.22,27.23,27.19,27.23,129300.0
2012-05-17 14:05:00,27.23,27.27,27.21,27.23,118100.0,27.23,27.27,27.21,27.23,118100.0
2012-05-17 14:10:00,27.23,27.27,27.22,27.23,84600.0,27.23,27.27,27.22,27.23,84600.0
2012-05-17 14:15:00,27.23,27.25,27.21,27.24,110100.0,27.23,27.25,27.21,27.24,110100.0
2012-05-17 14:20:00,27.24,27.29,27.24,27.25,74300.0,27.24,27.29,27.24,27.25,74300.0
2012-05-17 14:25:00,27.25,27.25,27.22,27.23,109900.0,27.25,27.25,27.22,27.23,109900.0
2012-05-17 14:30:00,27.23,27.25,27.23,27.24,100400.0,27.23,27.25,27.23,27.24,100400.0
2012-05-17 14:35:00,27.23,27.23,27.2,27.21,66100.0,27.23,27.23,27.2,27.21,66100.0
2012-05-17 14:40:00,27.21,27.24,27.21,27.24,40200.0,27.21,27.24,27.21,27.24,40200.0
2012-05-17 14:45:00,27.23,27.25,27.18,27.21,152000.0,27.23,27.25,27.18,27.21,152000.0
2012-05-17 14:50:00,27.21,27.24,27.21,27.23,75600.0,27.21,27.24,27.21,27.23,75600.0
2012-05-17 14:55:00,27.22,27.24,27.17,27.18,59900.0,27.22,27.24,27.17,27.18,59900.0
2012-05-17 15:00:00,27.18,27.21,27.17,27.18,78500.0,27.18,27.21,27.17,27.18,78500.0
2012-05-17 15:05:00,27.18,27.21,27.17,27.18,101100.0,27.18,27.21,27.17,27.18,101100.0
2012-05-17 15:10:00,27.18,27.22,27.17,27.22,46400.0,27.18,27.22,27.17,27.22,46400.0
2012-05-17 15:15:00,27.21,27.22,27.2,27.21,62100.0,27.21,27.22,27.2,27.21,62100.0
2012-05-17 15:20:00,27.21,27.23,27.2,27.21,77100.0,27.21,27.23,27.2,27.21,77100.0
2012-05-17 15:25:00,27.21,27.22,27.2,27.22,45900.0,27.21,27.22,27.2,27.22,45900.0
2012-05-17 15:30:00,27.21,27.21,27.18,27.2,97900.0,27.21,27.21,27.18,27.2,97900.0
2012-05-17 15:35:00,27.2,27.22,27.18,27.19,185000.0,27.2,27.22,27.18,27.19,185000.0
2012-05-17 15:40:00,27.19,27.21,27.18,27.2,367200.0,27.19,27.21,27.18,27.2,367200.0
2012-05-17 15:45:00,27.19,27.22,27.19,27.22,317300.0,27.19,27.22,27.19,27.22,317300.0
2012-05-17 15:50:00,27.21,27.27,27.2,27.25,2015600.0,27.21,27.27,27.2,27.25,2015600.0
2012-05-17 15:55:00,27.25,27.27,27.22,27.25,1227400.0,27.25,27.27,27.22,27.25,1227400.0
2012-05-18 09:30:00,27.62,27.72,27.6,27.68,748500.0,27.62,27.72,27.6,27.68,748500.0
2012-05-18 09:35:00,27.67,27.69,27.62,27.62,342600.0,27.67,27.69,27.62,27.62,342600.0
2012-05-18 09:40:00,27.62,27.66,27.6,27.64,274300.0,27.62,27.66,27.6,27.64,274300.0
2012-05-18 09:45:00,27.65,27.75,27.64,27.68,345300.0,27.65,27.75,27.64,27.68,345300.0
2012-05-18 09:50:00,27.68,27.71,27.64,27.69,364300.0,27.68,27.71,27.64,27.69,364300.0
2012-05-18 09:55:00,27.68,27.75,27.66,27.71,319100.0,27.68,27.75,27.66,27.71,319100.0
2012-05-18 10:00:00,27.71,27.79,27.65,27.77,510200.0,27.71,27.79,27.65,27.77,510200.0
2012-05-18 10:05:00,27.77,27.85,27.76,27.79,615200.0,27.77,27.85,27.76,27.79,615200.0
2012-05-18 10:10:00,27.79,27.84,27.75,27.83,196300.0,27.79,27.84,27.75,27.83,196300.0
2012-05-18 10:15:00,27.83,27.84,27.76,27.8,122300.0,27.83,27.84,27.76,27.8,122300.0
2012-05-18 10:20:00,27.8,27.84,27.78,27.8,98700.0,27.8,27.84,27.78,27.8,98700.0
2012-05-18 10:25:00,27.8,27.84,27.79,27.82,167100.0,27.8,27.84,27.79,27.82,167100.0
2012-05-18 10:30:00,27.81,27.99,27.81,27.92,669600.0,27.81,27.99,27.81,27.92,669600.0
2012-05-18 10:35:00,27.93,28.03,27.92,28.03,338300.0,27.93,28.03,27.92,28.03,338300.0
2012-05-18 10:40:00,28.03,28.07,28.0,28.03,198600.0,28.03,28.07,28.0,28.03,198600.0
2012-05-18 10:45:00,28.03,28.04,28.0,28.03,285500.0,28.03,28.04,28.0,28.03,285500.0
2012-05-18 10:50:00,28.02,28.09,28.0,28.05,475900.0,28.02,28.09,28.0,28.05,475900.0
2012-05-18 10:55:00,28.05,28.06,27.97,28.01,373700.0,28.05,28.06,27.97,28.01,373700.0
2012-05-18 11:00:00,28.01,28.03,27.9,27.91,457300.0,28.01,28.03,27.9,27.91,457300.0
2012-05-18 11:05:00,27.91,27.95,27.89,27.93,362000.0,27.91,27.95,27.89,27.93,362000.0
2012-05-18 11:10:00,27.93,27.99,27.93,27.96,206300.0,27.93,27.99,27.93,27.96,206300.0
2012-05-18 11:15:00,27.97,28.01,27.96,28.0,176100.0,27.97,28.01,27.96,28.0,176100.0
2012-05-18 11:20:00,28.01,28.03,27.98,28.0,160500.0,28.01,28.03,27.98,28.0,160500.0
2012-05-18 11:25:00,28.0,28.04,27.98,28.0,405200.0,28.0,28.04,27.98,28.0,405200.0
2012-05-18 11:30:00,28.0,28.03,27.87,27.93,283900.0,28.0,28.03,27.87,27.93,283900.0
2012-05-18 11:35:00,27.94,27.94,27.85,27.88,164100.0,27.94,27.94,27.85,27.88,164100.0
2012-05-18 11:40:00,27.88,27.93,27.88,27.92,103300.0,27.88,27.93,27.88,27.92,103300.0
2012-05-18 11:45:00,27.92,27.93,27.81,27.83,182000.0,27.92,27.93,27.81,27.83,182000.0
2012-05-18 11:50:00,27.83,27.85,27.77,27.77,259900.0,27.83,27.85,27.77,27.77,259900.0
2012-05-18 11:55:00,27.77,27.83,27.75,27.81,215800.0,27.77,27.83,27.75,27.81,215800.0
2012-05-18 12:00:00,27.82,27.92,27.82,27.87,495800.0,27.82,27.92,27.82,27.87,495800.0
2012-05-18 12:05:00,27.87,27.88,27.8,27.85,217800.0,27.87,27.88,27.8,27.85,217800.0
2012-05-18 12:10:00,27.85,27.88,27.84,27.87,114800.0,27.85,27.88,27.84,27.87,114800.0
2012-05-18 12:15:00,27.86,27.87,27.77,27.87,138900.0,27.86,27.87,27.77,27.87,138900.0
2012-05-18 12:20:00,27.86,27.86,27.81,27.84,81200.0,27.86,27.86,27.81,27.84,81200.0
2012-05-18 12:25:00,27.84,27.88,27.84,27.85,138200.0,27.84,27.88,27.84,27.85,138200.0
2012-05-18 12:30:00,27.85,27.89,27.84,27.85,119100.0,27.85,27.89,27.84,27.85,119100.0
2012-05-18 12:35:00,27.86,27.87,27.84,27.87,130800.0,27.86,27.87,27.84,27.87,130800.0
2012-05-18 12:40:00,27.87,27.88,27.82,27.82,274400.0,27.87,27.88,27.82,27.82,274400.0
2012-05-18 12:45:00,27.81,27.82,27.78,27.8,221500.0,27.81,27.82,27.78,27.8,221500.0
2012-05-18 12:50:00,27.81,27.81,27.76,27.77,249800.0,27.81,27.81,27.76,27.77,249800.0
2012-05-18 12:55:00,27.77,27.82,27.75,27.8,176200.0,27.77,27.82,27.75,27.8,176200.0
2012-05-18 13:00:00,27.8,27.87,27.79,27.87,129200.0,27.8,27.87,27.79,27.87,129200.0
2012-05-18 13:05:00,27.86,27.94,27.86,27.94,92800.0,27.86,27.94,27.86,27.94,92800.0
2012-05-18 13:10:00,27.94,28.01,27.93,27.97,144900.0,27.94,28.01,27.93,27.97,144900.0
2012-05-18 13:15:00,27.97,28.02,27.94,27.95,110600.0,27.97,28.02,27.94,27.95,110600.0
2012-05-18 13:20:00,27.95,27.98,27.88,27.89,138600.0,27.95,27.98,27.88,27.89,138600.0
2012-05-18 13:25:00,27.89,27.91,27.88,27.9,90000.0,27.89,27.91,27.88,27.9,90000.0
2012-05-18 13:30:00,27.9,27.9,27.86,27.86,80500.0,27.9,27.9,27.86,27.86,80500.0
2012-05-18 13:35:00,27.86,27.89,27.83,27.83,67000.0,27.86,27.89,27.83,27.83,67000.0
2012-05-18 13:40:00,27.82,27.84,27.79,27.79,73000.0,27.82,27.84,27.79,27.79,73000.0
2012-05-18 13:45:00,27.78,27.79,27.76,27.78,125100.0,27.78,27.79,27.76,27.78,125100.0
2012-05-18 13:50:00,27.79,27.83,27.79,27.81,92800.0,27.79,27.83,27.79,27.81,92800.0
2012-05-18 13:55:00,27.8,27.86,27.8,27.84,107000.0,27.8,27.86,27.8,27.84,107000.0
2012-05-18 14:00:00,27.84,27.84,27.82,27.84,69400.0,27.84,27.84,27.82,27.84,69400.0
2012-05-18 14:05:00,27.84,27.84,27.79,27.8,115100.0,27.84,27.84,27.79,27.8,115100.0
2012-05-18 14:10:00,27.8,27.83,27.78,27.83,121100.0,27.8,27.83,27.78,27.83,121100.0
2012-05-18 14:15:00,27.83,27.84,27.8,27.83,79800.0,27.83,27.84,27.8,27.83,79800.0
2012-05-18 14:20:00,27.83,27.83,27.75,27.76,135300.0,27.83,27.83,27.75,27.76,135300.0
2012-05-18 14:25:00,27.77,27.81,27.75,27.81,50700.0,27.77,27.81,27.75,27.81,50700.0
2012-05-18 14:30:00,27.81,27.81,27.77,27.8,69800.0,27.81,27.81,27.77,27.8,69800.0
2012-05-18 14:35:00,27.79,27.8,27.76,27.76,89200.0,27.79,27.8,27.76,27.76,89200.0
2012-05-18 14:40:00,27.77,27.78,27.72,27.73,190900.0,27.77,27.78,27.72,27.73,190900.0
2012-05-18 14:45:00,27.73,27.78,27.73,27.77,125700.0,27.73,27.78,27.73,27.77,125700.0
2012-05-18 14:50:00,27.77,27.81,27.76,27.79,151200.0,27.77,27.81,27.76,27.79,151200.0
2012-05-18 14:55:00,27.79,27.8,27.78,27.8,60800.0,27.79,27.8,27.78,27.8,60800.0
2012-05-18 15:00:00,27.8,27.88,27.78,27.85,156000.0,27.8,27.88,27.78,27.85,156000.0
2012-05-18 15:05:00,27.85,27.9,27.84,27.89,385300.0,27.85,27.9,27.84,27.89,385300.0
2012-05-18 15:10:00,27.89,27.9,27.87,27.89,147000.0,27.89,27.9,27.87,27.89,147000.0
2012-05-18 15:15:00,27.88,27.91,27.86,27.88,174900.0,27.88,27.91,27.86,27.88,174900.0
2012-05-18 15:20:00,27.88,27.89,27.83,27.84,143600.0,27.88,27.89,27.83,27.84,143600.0
2012-05-18 15:25:00,27.85,27.89,27.85,27.87,99900.0,27.85,27.89,27.85,27.87,99900.0
2012-05-18 15:30:00,27.87,27.89,27.82,27.84,143700.0,27.87,27.89,27.82,27.84,143700.0
2012-05-18 15:35:00,27.83,27.86,27.8,27.8,139300.0,27.83,27.86,27.8,27.8,139300.0
2012-05-18 15:40:00,27.8,27.81,27.78,27.8,299600.0,27.8,27.81,27.78,27.8,299600.0
2012-05-18 15:45:00,27.8,27.83,27.79,27.81,241500.0,27.8,27.83,27.79,27.81,241500.0
2012-05-18 15:50:00,27.82,27.82,27.8,27.81,221900.0,27.82,27.82,27.8,27.81,221900.0
2012-05-18 15:55:00,27.82,27.84,27.8,27.81,672000.0,27.82,27.84,27.8,27.81,672000.0
2012-05-21 09:30:00,27.32,27.38,27.28,27.36,539500.0,27.32,27.38,27.28,27.36,539500.0
2012-05-21 09:35:00,27.36,27.37,27.25,27.34,381900.0,27.36,27.37,27.25,27.34,381900.0
2012-05-21 09:40:00,27.33,27.37,27.27,27.33,231900.0,27.33,27.37,27.27,27.33,231900.0
2012-05-21 09:45:00,27.33,27.36,27.3,27.31,232700.0,27.33,27.36,27.3,27.31,232700.0
2012-05-21 09:50:00,27.3,27.37,27.29,27.31,192800.0,27.3,27.37,27.29,27.31,192800.0
2012-05-21 09:55:00,27.31,27.36,27.28,27.34,126000.0,27.31,27.36,27.28,27.34,126000.0
2012-05-21 10:00:00,27.33,27.46,27.3,27.46,342900.0,27.33,27.46,27.3,27.46,342900.0
2012-05-21 10:05:00,27.46,27.56,27.46,27.54,296400.0,27.46,27.56,27.46,27.54,296400.0
2012-05-21 10:10:00,27.54,27.57,27.49,27.52,149600.0,27.54,27.57,27.49,27.52,149600.0
2012-05-21 10:15:00,27.52,27.57,27.51,27.54,144100.0,27.52,27.57,27.51,27.54,144100.0
2012-05-21 10:20:00,27.54,27.56,27.47,27.47,166700.0,27.54,27.56,27.47,27.47,166700.0
2012-05-21 10:25:00,27.47,27.55,27.47,27.54,177700.0,27.47,27.55,27.47,27.54,177700.0
2012-05-21 10:30:00,27.54,27.63,27.54,27.59,207200.0,27.54,27.63,27.54,27.59,207200.0
2012-05-21 10:35:00,27.6,27.62,27.57,27.59,253000.0,27.6,27.62,27.57,27.59,253000.0
2012-05-21 10:40:00,27.58,27.59,27.48,27.49,293200.0,27.58,27.59,27.48,27.49,293200.0
2012-05-21 10:45:00,27.5,27.52,27.45,27.49,122400.0,27.5,27.52,27.45,27.49,122400.0
2012-05-21 10:50:00,27.48,27.55,27.45,27.46,119700.0,27.48,27.55,27.45,27.46,119700.0
2012-05-21 10:55:00,27.46,27.5,27.4,27.43,140300.0,27.46,27.5,27.4,27.43,140300.0
2012-05-21 11:00:00,27.43,27.46,27.39,27.43,208000.0,27.43,27.46,27.39,27.43,208000.0
2012-05-21 11:05:00,27.43,27.43,27.39,27.43,66100.0,27.43,27.43,27.39,27.43,66100.0
2012-05-21 11:10:00,27.42,27.46,27.4,27.44,79400.0,27.42,27.46,27.4,27.44,79400.0
2012-05-21 11:15:00,27.44,27.47,27.41,27.42,43400.0,27.44,27.47,27.41,27.42,43400.0
2012-05-21 11:20:00,27.42,27.46,27.4,27.44,81100.0,27.42,27.46,27.4,27.44,81100.0
2012-05-21 11:25:00,27.44,27.47,27.41,27.45,134200.0,27.44,27.47,27.41,27.45,134200.0
2012-05-21 11:30:00,27.44,27.46,27.4,27.41,278400.0,27.44,27.46,27.4,27.41,278400.0
2012-05-21 11:35:00,27.42,27.45,27.41,27.42,72500.0,27.42,27.45,27.41,27.42,72500.0
2012-05-21 11:40:00,27.41,27.45,27.41,27.45,80900.0,27.41,27.45,27.41,27.45,80900.0
2012-05-21 11:45:00,27.44,27.46,27.44,27.45,38200.0,27.44,27.46,27.44,27.45,38200.0
2012-05-21 11:50:00,27.45,27.46,27.44,27.44,78300.0,27.45,27.46,27.44,27.44,78300.0
2012-05-21 11:55:00,27.43,27.45,27.42,27.43,62700.0,27.43,27.45,27.42,27.43,62700.0
2012-05-21 12:00:00,27.43,27.54,27.42,27.51,174000.0,27.43,27.54,27.42,27.51,174000.0
2012-05-21 12:05:00,27.51,27.53,27.49,27.51,35900.0,27.51,27.53,27.49,27.51,35900.0
2012-05-21 12:10:00,27.51,27.54,27.5,27.51,66900.0,27.51,27.54,27.5,27.51,66900.0
2012-05-21 12:15:00,27.51,27.53,27.5,27.53,34800.0,27.51,27.53,27.5,27.53,34800.0
2012-05-21 12:20:00,27.52,27.53,27.46,27.48,59000.0,27.52,27.53,27.46,27.48,59000.0
2012-05-21 12:25:00,27.48,27.51,27.47,27.51,78100.0,27.48,27.51,27.47,27.51,78100.0
2012-05-21 12:30:00,27.52,27.52,27.48,27.49,57300.0,27.52,27.52,27.48,27.49,57300.0
2012-05-21 12:35:00,27.49,27.5,27.48,27.48,44600.0,27.49,27.5,27.48,27.48,44600.0
2012-05-21 12:40:00,27.49,27.49,27.42,27.44,67900.0,27.49,27.49,27.42,27.44,67900.0
2012-05-21 12:45:00,27.44,27.45,27.4,27.42,51500.0,27.44,27.45,27.4,27.42,51500.0
2012-05-21 12:50:00,27.43,27.44,27.41,27.43,56300.0,27.43,27.44,27.41,27.43,56300.0
2012-05-21 12:55:00,27.43,27.44,27.41,27.44,221800.0,27.43,27.44,27.41,27.44,221800.0
2012-05-21 13:00:00,27.43,27.44,27.41,27.42,157600.0,27.43,27.44,27.41,27.42,157600.0
2012-05-21 13:05:00,27.43,27.45,27.4,27.42,149400.0,27.43,27.45,27.4,27.42,149400.0
2012-05-21 13:10:00,27.42,27.43,27.4,27.4,135000.0,27.42,27.43,27.4,27.4,135000.0
2012-05-21 13:15:00,27.41,27.5,27.41,27.49,210500.0,27.41,27.5,27.41,27.49,210500.0
2012-05-21 13:20:00,27.5,27.54,27.47,27.5,100000.0,27.5,27.54,27.47,27.5,100000.0
2012-05-21 13:25:00,27.5,27.51,27.47,27.51,129900.0,27.5,27.51,27.47,27.51,129900.0
2012-05-21 13:30:00,27.51,27.51,27.49,27.5,104800.0,27.51,27.51,27.49,27.5,104800.0
2012-05-21 13:35:00,27.49,27.5,27.47,27.48,32000.0,27.49,27.5,27.47,27.48,32000.0
2012-05-21 13:40:00,27.48,27.5,27.47,27.5,56100.0,27.48,27.5,27.47,27.5,56100.0
2012-05-21 13:45:00,27.5,27.52,27.49,27.51,137100.0,27.5,27.52,27.49,27.51,137100.0
2012-05-21 13:50:00,27.51,27.51,27.48,27.5,39200.0,27.51,27.51,27.48,27.5,39200.0
2012-05-21 13:55:00,27.5,27.5,27.47,27.48,29800.0,27.5,27.5,27.47,27.48,29800.0
2012-05-21 14:00:00,27.48,27.5,27.45,27.46,84000.0,27.48,27.5,27.45,27.46,84000.0
2012-05-21 14:05:00,27.46,27.47,27.44,27.44,75500.0,27.46,27.47,27.44,27.44,75500.0
2012-05-21 14:10:00,27.45,27.46,27.42,27.46,88600.0,27.45,27.46,27.42,27.46,88600.0
2012-05-21 14:15:00,27.46,27.48,27.44,27.47,55700.0,27.46,27.48,27.44,27.47,55700.0
2012-05-21 14:20:00,27.48,27.5,27.47,27.49,91900.0,27.48,27.5,27.47,27.49,91900.0
2012-05-21 14:25:00,27.49,27.5,27.46,27.47,41600.0,27.49,27.5,27.46,27.47,41600.0
2012-05-21 14:30:00,27.47,27.53,27.47,27.51,97000.0,27.47,27.53,27.47,27.51,97000.0
2012-05-21 14:35:00,27.51,27.53,27.51,27.51,21500.0,27.51,27.53,27.51,27.51,21500.0
2012-05-21 14:40:00,27.51,27.53,27.51,27.51,20700.0,27.51,27.53,27.51,27.51,20700.0
2012-05-21 14:45:00,27.51,27.53,27.5,27.53,32400.0,27.51,27.53,27.5,27.53,32400.0
2012-05-21 14:50:00,27.52,27.54,27.52,27.54,41000.0,27.52,27.54,27.52,27.54,41000.0
2012-05-21 14:55:00,27.53,27.55,27.52,27.53,58100.0,27.53,27.55,27.52,27.53,58100.0
2012-05-21 15:00:00,27.53,27.58,27.53,27.58,68200.0,27.53,27.58,27.53,27.58,68200.0
2012-05-21 15:05:00,27.58,27.58,27.56,27.57,47300.0,27.58,27.58,27.56,27.57,47300.0
2012-05-21 15:10:00,27.57,27.57,27.56,27.57,26100.0,27.57,27.57,27.56,27.57,26100.0
2012-05-21 15:15:00,27.57,27.58,27.55,27.56,128000.0,27.57,27.58,27.55,27.56,128000.0
2012-05-21 15:20:00,27.56,27.57,27.54,27.55,84600.0,27.56,27.57,27.54,27.55,84600.0
2012-05-21 15:25:00,27.55,27.56,27.54,27.55,32200.0,27.55,27.56,27.54,27.55,32200.0
2012-05-21 15:30:00,27.55,27.57,27.55,27.56,51100.0,27.55,27.57,27.55,27.56,51100.0
2012-05-21 15:35:00,27.55,27.56,27.55,27.55,65600.0,27.55,27.56,27.55,27.55,65600.0
2012-05-21 15:40:00,27.56,27.57,27.56,27.56,42800.0,27.56,27.57,27.56,27.56,42800.0
2012-05-21 15:45:00,27.56,27.58,27.56,27.57,141400.0,27.56,27.58,27.56,27.57,141400.0
2012-05-21 15:50:00,27.58,27.68,27.57,27.67,233400.0,27.58,27.68,27.57,27.67,233400.0
2012-05-21 15:55:00,27.67,27.69,27.66,27.68,384000.0,27.67,27.69,27.66,27.68,384000.0
2012-05-22 09:30:00,27.52,27.53,27.43,27.44,378700.0,27.52,27.53,27.43,27.44,378700.0
2012-05-22 09:35:00,27.44,27.45,27.41,27.42,162200.0,27.44,27.45,27.41,27.42,162200.0
2012-05-22 09:40:00,27.41,27.46,27.37,27.45,193700.0,27.41,27.46,27.37,27.45,193700.0
2012-05-22 09:45:00,27.46,27.49,27.42,27.43,112600.0,27.46,27.49,27.42,27.43,112600.0
2012-05-22 09:50:00,27.42,27.49,27.42,27.46,189700.0,27.42,27.49,27.42,27.46,189700.0
2012-05-22 09:55:00,27.46,27.47,27.4,27.44,170300.0,27.46,27.47,27.4,27.44,170300.0
2012-05-22 10:00:00,27.45,27.57,27.44,27.55,162900.0,27.45,27.57,27.44,27.55,162900.0
2012-05-22 10:05:00,27.55,27.58,27.54,27.58,142900.0,27.55,27.58,27.54,27.58,142900.0
2012-05-22 10:10:00,27.58,27.59,27.53,27.55,121700.0,27.58,27.59,27.53,27.55,121700.0
2012-05-22 10:15:00,27.55,27.67,27.55,27.66,349600.0,27.55,27.67,27.55,27.66,349600.0
2012-05-22 10:20:00,27.66,27.72,27.65,27.66,134300.0,27.66,27.72,27.65,27.66,134300.0
2012-05-22 10:25:00,27.66,27.69,27.62,27.63,146400.0,27.66,27.69,27.62,27.63,146400.0
2012-05-22 10:30:00,27.63,27.79,27.63,27.76,328300.0,27.63,27.79,27.63,27.76,328300.0
2012-05-22 10:35:00,27.76,27.84,27.75,27.79,243000.0,27.76,27.84,27.75,27.79,243000.0
2012-05-22 10:40:00,27.79,27.85,27.79,27.84,117000.0,27.79,27.85,27.79,27.84,117000.0
2012-05-22 10:45:00,27.85,27.96,27.85,27.92,221500.0,27.85,27.96,27.85,27.92,221500.0
2012-05-22 10:50:00,27.93,27.95,27.85,27.86,95600.0,27.93,27.95,27.85,27.86,95600.0
2012-05-22 10:55:00,27.86,27.89,27.86,27.89,94000.0,27.86,27.89,27.86,27.89,94000.0
2012-05-22 11:00:00,27.9,27.92,27.8,27.8,201600.0,27.9,27.92,27.8,27.8,201600.0
2012-05-22 11:05:00,27.79,27.82,27.78,27.82,80200.0,27.79,27.82,27.78,27.82,80200.0
2012-05-22 11:10:00,27.82,27.88,27.81,27.87,73000.0,27.82,27.88,27.81,27.87,73000.0
2012-05-22 11:15:00,27.87,27.9,27.85,27.89,83200.0,27.87,27.9,27.85,27.89,83200.0
2012-05-22 11:20:00,27.89,27.9,27.86,27.89,61800.0,27.89,27.9,27.86,27.89,61800.0
2012-05-22 11:25:00,27.89,27.9,27.84,27.87,46400.0,27.89,27.9,27.84,27.87,46400.0
2012-05-22 11:30:00,27.88,27.89,27.82,27.83,130400.0,27.88,27.89,27.82,27.83,130400.0
2012-05-22 11:35:00,27.84,27.84,27.76,27.8,95600.0,27.84,27.84,27.76,27.8,95600.0
2012-05-22 11:40:00,27.8,27.82,27.76,27.76,44000.0,27.8,27.82,27.76,27.76,44000.0
2012-05-22 11:45:00,27.76,27.79,27.75,27.79,41400.0,27.76,27.79,27.75,27.79,41400.0
2012-05-22 11:50:00,27.79,27.82,27.79,27.81,34600.0,27.79,27.82,27.79,27.81,34600.0
2012-05-22 11:55:00,27.8,27.81,27.72,27.74,135500.0,27.8,27.81,27.72,27.74,135500.0
2012-05-22 12:00:00,27.75,27.75,27.68,27.7,120800.0,27.75,27.75,27.68,27.7,120800.0
2012-05-22 12:05:00,27.7,27.7,27.61,27.62,96300.0,27.7,27.7,27.61,27.62,96300.0
2012-05-22 12:10:00,27.61,27.66,27.59,27.66,281600.0,27.61,27.66,27.59,27.66,281600.0
2012-05-22 12:15:00,27.65,27.68,27.63,27.68,71400.0,27.65,27.68,27.63,27.68,71400.0
2012-05-22 12:20:00,27.69,27.69,27.65,27.69,50700.0,27.69,27.69,27.65,27.69,50700.0
2012-05-22 12:25:00,27.69,27.69,27.66,27.66,35900.0,27.69,27.69,27.66,27.66,35900.0
2012-05-22 12:30:00,27.67,27.69,27.65,27.66,49000.0,27.67,27.69,27.65,27.66,49000.0
2012-05-22 12:35:00,27.66,27.67,27.65,27.66,33300.0,27.66,27.67,27.65,27.66,33300.0
2012-05-22 12:40:00,27.65,27.67,27.61,27.61,57000.0,27.65,27.67,27.61,27.61,57000.0
2012-05-22 12:45:00,27.61,27.64,27.6,27.63,38500.0,27.61,27.64,27.6,27.63,38500.0
2012-05-22 12:50:00,27.62,27.62,27.59,27.6,52600.0,27.62,27.62,27.59,27.6,52600.0
2012-05-22 12:55:00,27.59,27.61,27.58,27.6,47200.0,27.59,27.61,27.58,27.6,47200.0
2012-05-22 13:00:00,27.6,27.61,27.56,27.57,71600.0,27.6,27.61,27.56,27.57,71600.0
2012-05-22 13:05:00,27.56,27.57,27.47,27.48,217900.0,27.56,27.57,27.47,27.48,217900.0
2012-05-22 13:10:00,27.49,27.49,27.44,27.47,155700.0,27.49,27.49,27.44,27.47,155700.0
2012-05-22 13:15:00,27.47,27.47,27.43,27.45,71100.0,27.47,27.47,27.43,27.45,71100.0
2012-05-22 13:20:00,27.46,27.46,27.37,27.37,194200.0,27.46,27.46,27.37,27.37,194200.0
2012-05-22 13:25:00,27.36,27.4,27.34,27.37,162300.0,27.36,27.4,27.34,27.37,162300.0
2012-05-22 13:30:00,27.36,27.42,27.31,27.42,209900.0,27.36,27.42,27.31,27.42,209900.0
2012-05-22 13:35:00,27.42,27.42,27.36,27.4,150000.0,27.42,27.42,27.36,27.4,150000.0
2012-05-22 13:40:00,27.4,27.41,27.37,27.41,90200.0,27.4,27.41,27.37,27.41,90200.0
2012-05-22 13:45:00,27.42,27.48,27.4,27.48,43800.0,27.42,27.48,27.4,27.48,43800.0
2012-05-22 13:50:00,27.47,27.48,27.45,27.46,77900.0,27.47,27.48,27.45,27.46,77900.0
2012-05-22 13:55:00,27.46,27.47,27.44,27.45,50100.0,27.46,27.47,27.44,27.45,50100.0
2012-05-22 14:00:00,27.45,27.45,27.37,27.39,79900.0,27.45,27.45,27.37,27.39,79900.0
2012-05-22 14:05:00,27.4,27.43,27.39,27.41,39600.0,27.4,27.43,27.39,27.41,39600.0
2012-05-22 14:10:00,27.41,27.42,27.38,27.4,33600.0,27.41,27.42,27.38,27.4,33600.0
2012-05-22 14:15:00,27.4,27.41,27.35,27.36,83800.0,27.4,27.41,27.35,27.36,83800.0
2012-05-22 14:20:00,27.36,27.37,27.35,27.36,131200.0,27.36,27.37,27.35,27.36,131200.0
2012-05-22 14:25:00,27.37,27.37,27.3,27.3,118200.0,27.37,27.37,27.3,27.3,118200.0
2012-05-22 14:30:00,27.31,27.33,27.25,27.29,481100.0,27.31,27.33,27.25,27.29,481100.0
2012-05-22 14:35:00,27.29,27.33,27.29,27.31,65600.0,27.29,27.33,27.29,27.31,65600.0
2012-05-22 14:40:00,27.31,27.37,27.31,27.35,179700.0,27.31,27.37,27.31,27.35,179700.0
2012-05-22 14:45:00,27.35,27.38,27.33,27.37,161600.0,27.35,27.38,27.33,27.37,161600.0
2012-05-22 14:50:00,27.38,27.4,27.37,27.4,165800.0,27.38,27.4,27.37,27.4,165800.0
2012-05-22 14:55:00,27.4,27.46,27.38,27.43,213300.0,27.4,27.46,27.38,27.43,213300.0
2012-05-22 15:00:00,27.43,27.43,27.36,27.39,128400.0,27.43,27.43,27.36,27.39,128400.0
2012-05-22 15:05:00,27.39,27.42,27.38,27.41,45900.0,27.39,27.42,27.38,27.41,45900.0
2012-05-22 15:10:00,27.41,27.44,27.4,27.43,70000.0,27.41,27.44,27.4,27.43,70000.0
2012-05-22 15:15:00,27.43,27.44,27.39,27.39,88300.0,27.43,27.44,27.39,27.39,88300.0
2012-05-22 15:20:00,27.39,27.39,27.37,27.38,66000.0,27.39,27.39,27.37,27.38,66000.0
2012-05-22 15:25:00,27.37,27.39,27.37,27.38,86200.0,27.37,27.39,27.37,27.38,86200.0
2012-05-22 15:30:00,27.36,27.37,27.32,27.32,145100.0,27.36,27.37,27.32,27.32,145100.0
2012-05-22 15:35:00,27.32,27.34,27.3,27.3,215900.0,27.32,27.34,27.3,27.3,215900.0
2012-05-22 15:40:00,27.29,27.32,27.28,27.3,146700.0,27.29,27.32,27.28,27.3,146700.0
2012-05-22 15:45:00,27.3,27.3,27.13,27.16,829700.0,27.3,27.3,27.13,27.16,829700.0
2012-05-22 15:50:00,27.16,27.27,27.15,27.22,434800.0,27.16,27.27,27.15,27.22,434800.0
2012-05-22 15:55:00,27.22,27.34,27.21,27.33,1024800.0,27.22,27.34,27.21,27.33,1024800.0
2012-05-23 09:30:00,26.95,26.96,26.8,26.9,647300.0,26.95,26.96,26.8,26.9,647300.0
2012-05-23 09:35:00,26.9,26.95,26.88,26.93,357500.0,26.9,26.95,26.88,26.93,357500.0
2012-05-23 09:40:00,26.93,26.93,26.88,26.88,266100.0,26.93,26.93,26.88,26.88,266100.0
2012-05-23 09:45:00,26.87,26.93,26.76,26.76,330300.0,26.87,26.93,26.76,26.76,330300.0
2012-05-23 09:50:00,26.76,26.8,26.75,26.75,346800.0,26.76,26.8,26.75,26.75,346800.0
2012-05-23 09:55:00,26.76,26.85,26.69,26.74,366800.0,26.76,26.85,26.69,26.74,366800.0
2012-05-23 10:00:00,26.74,26.78,26.58,26.61,982900.0,26.74,26.78,26.58,26.61,982900.0
2012-05-23 10:05:00,26.6,26.66,26.56,26.61,690500.0,26.6,26.66,26.56,26.61,690500.0
2012-05-23 10:10:00,26.61,26.62,26.5,26.55,512700.0,26.61,26.62,26.5,26.55,512700.0
2012-05-23 10:15:00,26.55,26.59,26.48,26.51,414100.0,26.55,26.59,26.48,26.51,414100.0
2012-05-23 10:20:00,26.51,26.54,26.44,26.48,333100.0,26.51,26.54,26.44,26.48,333100.0
2012-05-23 10:25:00,26.49,26.53,26.36,26.44,1029300.0,26.49,26.53,26.36,26.44,1029300.0
2012-05-23 10:30:00,26.44,26.51,26.41,26.44,390700.0,26.44,26.51,26.41,26.44,390700.0
2012-05-23 10:35:00,26.44,26.46,26.37,26.37,333600.0,26.44,26.46,26.37,26.37,333600.0
2012-05-23 10:40:00,26.37,26.47,26.33,26.44,481800.0,26.37,26.47,26.33,26.44,481800.0
2012-05-23 10:45:00,26.44,26.45,26.38,26.42,263900.0,26.44,26.45,26.38,26.42,263900.0
2012-05-23 10:50:00,26.43,26.57,26.43,26.54,396700.0,26.43,26.57,26.43,26.54,396700.0
2012-05-23 10:55:00,26.54,26.61,26.54,26.56,298500.0,26.54,26.61,26.54,26.56,298500.0
2012-05-23 11:00:00,26.55,26.57,26.52,26.57,219000.0,26.55,26.57,26.52,26.57,219000.0
2012-05-23 11:05:00,26.58,26.71,26.57,26.67,479100.0,26.58,26.71,26.57,26.67,479100.0
2012-05-23 11:10:00,26.67,26.67,26.59,26.64,313800.0,26.67,26.67,26.59,26.64,313800.0
2012-05-23 11:15:00,26.64,26.65,26.61,26.61,155600.0,26.64,26.65,26.61,26.61,155600.0
2012-05-23 11:20:00,26.61,26.62,26.55,26.56,158900.0,26.61,26.62,26.55,26.56,158900.0
2012-05-23 11:25:00,26.56,26.6,26.52,26.52,257800.0,26.56,26.6,26.52,26.52,257800.0
2012-05-23 11:30:00,26.51,26.61,26.5,26.58,179500.0,26.51,26.61,26.5,26.58,179500.0
2012-05-23 11:35:00,26.57,26.57,26.49,26.52,157000.0,26.57,26.57,26.49,26.52,157000.0
2012-05-23 11:40:00,26.52,26.64,26.51,26.59,135700.0,26.52,26.64,26.51,26.59,135700.0
2012-05-23 11:45:00,26.59,26.6,26.51,26.53,115100.0,26.59,26.6,26.51,26.53,115100.0
2012-05-23 11:50:00,26.53,26.57,26.53,26.55,60000.0,26.53,26.57,26.53,26.55,60000.0
2012-05-23 11:55:00,26.54,26.56,26.49,26.49,83900.0,26.54,26.56,26.49,26.49,83900.0
2012-05-23 12:00:00,26.5,26.53,26.42,26.44,136200.0,26.5,26.53,26.42,26.44,136200.0
2012-05-23 12:05:00,26.43,26.47,26.39,26.45,157600.0,26.43,26.47,26.39,26.45,157600.0
2012-05-23 12:10:00,26.45,26.48,26.43,26.44,116700.0,26.45,26.48,26.43,26.44,116700.0
2012-05-23 12:15:00,26.43,26.52,26.41,26.52,146600.0,26.43,26.52,26.41,26.52,146600.0
2012-05-23 12:20:00,26.51,26.51,26.44,26.46,124500.0,26.51,26.51,26.44,26.46,124500.0
2012-05-23 12:25:00,26.46,26.48,26.4,26.42,162900.0,26.46,26.48,26.4,26.42,162900.0
2012-05-23 12:30:00,26.42,26.51,26.42,26.5,76000.0,26.42,26.51,26.42,26.5,76000.0
2012-05-23 12:35:00,26.5,26.57,26.5,26.57,133000.0,26.5,26.57,26.5,26.57,133000.0
2012-05-23 12:40:00,26.57,26.6,26.54,26.59,66100.0,26.57,26.6,26.54,26.59,66100.0
2012-05-23 12:45:00,26.6,26.62,26.56,26.59,149800.0,26.6,26.62,26.56,26.59,149800.0
2012-05-23 12:50:00,26.58,26.62,26.56,26.57,80500.0,26.58,26.62,26.56,26.57,80500.0
2012-05-23 12:55:00,26.57,26.58,26.49,26.55,367900.0,26.57,26.58,26.49,26.55,367900.0
2012-05-23 13:00:00,26.55,26.57,26.54,26.55,116100.0,26.55,26.57,26.54,26.55,116100.0
2012-05-23 13:05:00,26.54,26.55,26.5,26.52,206000.0,26.54,26.55,26.5,26.52,206000.0
2012-05-23 13:10:00,26.53,26.77,26.52,26.75,577900.0,26.53,26.77,26.52,26.75,577900.0
2012-05-23 13:15:00,26.75,26.76,26.69,26.72,171800.0,26.75,26.76,26.69,26.72,171800.0
2012-05-23 13:20:00,26.71,26.8,26.71,26.75,430000.0,26.71,26.8,26.71,26.75,430000.0
2012-05-23 13:25:00,26.76,26.76,26.7,26.72,195800.0,26.76,26.76,26.7,26.72,195800.0
2012-05-23 13:30:00,26.71,26.76,26.7,26.7,83300.0,26.71,26.76,26.7,26.7,83300.0
2012-05-23 13:35:00,26.7,26.75,26.68,26.74,134800.0,26.7,26.75,26.68,26.74,134800.0
2012-05-23 13:40:00,26.75,26.76,26.73,26.74,71100.0,26.75,26.76,26.73,26.74,71100.0
2012-05-23 13:45:00,26.75,26.79,26.74,26.77,103000.0,26.75,26.79,26.74,26.77,103000.0
2012-05-23 13:50:00,26.76,26.78,26.72,26.72,45300.0,26.76,26.78,26.72,26.72,45300.0
2012-05-23 13:55:00,26.73,26.77,26.72,26.76,86300.0,26.73,26.77,26.72,26.76,86300.0
2012-05-23 14:00:00,26.77,26.78,26.69,26.69,63900.0,26.77,26.78,26.69,26.69,63900.0
2012-05-23 14:05:00,26.69,26.76,26.68,26.76,77700.0,26.69,26.76,26.68,26.76,77700.0
2012-05-23 14:10:00,26.77,26.77,26.7,26.71,49700.0,26.77,26.77,26.7,26.71,49700.0
2012-05-23 14:15:00,26.7,26.75,26.68,26.71,75500.0,26.7,26.75,26.68,26.71,75500.0
2012-05-23 14:20:00,26.7,26.72,26.68,26.68,48400.0,26.7,26.72,26.68,26.68,48400.0
2012-05-23 14:25:00,26.68,26.69,26.64,26.65,118500.0,26.68,26.69,26.64,26.65,118500.0
2012-05-23 14:30:00,26.65,26.76,26.64,26.75,141600.0,26.65,26.76,26.64,26.75,141600.0
2012-05-23 14:35:00,26.74,26.85,26.74,26.84,219800.0,26.74,26.85,26.74,26.84,219800.0
2012-05-23 14:40:00,26.84,26.95,26.81,26.9,401500.0,26.84,26.95,26.81,26.9,401500.0
2012-05-23 14:45:00,26.9,26.93,26.87,26.89,125000.0,26.9,26.93,26.87,26.89,125000.0
2012-05-23 14:50:00,26.89,26.96,26.89,26.95,190000.0,26.89,26.96,26.89,26.95,190000.0
2012-05-23 14:55:00,26.94,26.99,26.94,26.99,137700.0,26.94,26.99,26.94,26.99,137700.0
2012-05-23 15:00:00,26.99,27.01,26.94,26.97,235300.0,26.99,27.01,26.94,26.97,235300.0
2012-05-23 15:05:00,26.97,26.99,26.93,26.97,218800.0,26.97,26.99,26.93,26.97,218800.0
2012-05-23 15:10:00,26.97,26.99,26.95,26.97,145200.0,26.97,26.99,26.95,26.97,145200.0
2012-05-23 15:15:00,26.96,26.99,26.94,26.96,139900.0,26.96,26.99,26.94,26.96,139900.0
2012-05-23 15:20:00,26.96,26.97,26.91,26.91,91100.0,26.96,26.97,26.91,26.91,91100.0
2012-05-23 15:25:00,26.91,26.99,26.91,26.95,290500.0,26.91,26.99,26.91,26.95,290500.0
2012-05-23 15:30:00,26.94,27.03,26.94,27.02,395700.0,26.94,27.03,26.94,27.02,395700.0
2012-05-23 15:35:00,27.02,27.08,27.02,27.04,378100.0,27.02,27.08,27.02,27.04,378100.0
2012-05-23 15:40:00,27.04,27.09,27.04,27.07,215800.0,27.04,27.09,27.04,27.07,215800.0
2012-05-23 15:45:00,27.08,27.09,27.05,27.07,240500.0,27.08,27.09,27.05,27.07,240500.0
2012-05-23 15:50:00,27.08,27.08,26.99,27.0,290100.0,27.08,27.08,26.99,27.0,290100.0
2012-05-23 15:55:00,27.0,27.06,26.99,27.06,744400.0,27.0,27.06,26.99,27.06,744400.0
2012-05-24 09:30:00,27.62,27.67,27.59,27.59,425900.0,27.62,27.67,27.59,27.59,425900.0
2012-05-24 09:35:00,27.59,27.61,27.52,27.54,257000.0,27.59,27.61,27.52,27.54,257000.0
2012-05-24 09:40:00,27.53,27.64,27.5,27.63,292700.0,27.53,27.64,27.5,27.63,292700.0
2012-05-24 09:45:00,27.63,27.63,27.52,27.54,290300.0,27.63,27.63,27.52,27.54,290300.0
2012-05-24 09:50:00,27.53,27.56,27.4,27.4,325200.0,27.53,27.56,27.4,27.4,325200.0
2012-05-24 09:55:00,27.4,27.46,27.36,27.44,247700.0,27.4,27.46,27.36,27.44,247700.0
2012-05-24 10:00:00,27.44,27.51,27.4,27.48,274700.0,27.44,27.51,27.4,27.48,274700.0
2012-05-24 10:05:00,27.49,27.5,27.43,27.45,155600.0,27.49,27.5,27.43,27.45,155600.0
2012-05-24 10:10:00,27.45,27.49,27.43,27.46,160300.0,27.45,27.49,27.43,27.46,160300.0
2012-05-24 10:15:00,27.45,27.54,27.43,27.49,173000.0,27.45,27.54,27.43,27.49,173000.0
2012-05-24 10:20:00,27.49,27.54,27.46,27.52,202200.0,27.49,27.54,27.46,27.52,202200.0
2012-05-24 10:25:00,27.52,27.6,27.5,27.58,121800.0,27.52,27.6,27.5,27.58,121800.0
2012-05-24 10:30:00,27.57,27.63,27.54,27.58,106500.0,27.57,27.63,27.54,27.58,106500.0
2012-05-24 10:35:00,27.58,27.62,27.56,27.58,112000.0,27.58,27.62,27.56,27.58,112000.0
2012-05-24 10:40:00,27.59,27.65,27.59,27.61,149300.0,27.59,27.65,27.59,27.61,149300.0
2012-05-24 10:45:00,27.6,27.64,27.59,27.63,101100.0,27.6,27.64,27.59,27.63,101100.0
2012-05-24 10:50:00,27.64,27.64,27.56,27.57,103200.0,27.64,27.64,27.56,27.57,103200.0
2012-05-24 10:55:00,27.56,27.57,27.52,27.54,72200.0,27.56,27.57,27.52,27.54,72200.0
2012-05-24 11:00:00,27.54,27.57,27.46,27.49,138000.0,27.54,27.57,27.46,27.49,138000.0
2012-05-24 11:05:00,27.49,27.54,27.48,27.5,178400.0,27.49,27.54,27.48,27.5,178400.0
2012-05-24 11:10:00,27.5,27.57,27.5,27.56,88300.0,27.5,27.57,27.5,27.56,88300.0
2012-05-24 11:15:00,27.56,27.65,27.56,27.62,205200.0,27.56,27.65,27.56,27.62,205200.0
2012-05-24 11:20:00,27.62,27.62,27.56,27.56,129600.0,27.62,27.62,27.56,27.56,129600.0
2012-05-24 11:25:00,27.56,27.61,27.54,27.6,97700.0,27.56,27.61,27.54,27.6,97700.0
2012-05-24 11:30:00,27.6,27.6,27.53,27.53,59000.0,27.6,27.6,27.53,27.53,59000.0
2012-05-24 11:35:00,27.53,27.55,27.52,27.53,63900.0,27.53,27.55,27.52,27.53,63900.0
2012-05-24 11:40:00,27.53,27.55,27.49,27.49,53500.0,27.53,27.55,27.49,27.49,53500.0
2012-05-24 11:45:00,27.5,27.5,27.46,27.49,81000.0,27.5,27.5,27.46,27.49,81000.0
2012-05-24 11:50:00,27.49,27.52,27.46,27.52,64700.0,27.49,27.52,27.46,27.52,64700.0
2012-05-24 11:55:00,27.51,27.51,27.46,27.49,93100.0,27.51,27.51,27.46,27.49,93100.0
2012-05-24 12:00:00,27.49,27.5,27.36,27.42,219500.0,27.49,27.5,27.36,27.42,219500.0
2012-05-24 12:05:00,27.41,27.43,27.4,27.42,53200.0,27.41,27.43,27.4,27.42,53200.0
2012-05-24 12:10:00,27.42,27.46,27.39,27.4,77800.0,27.42,27.46,27.39,27.4,77800.0
2012-05-24 12:15:00,27.39,27.43,27.38,27.4,135000.0,27.39,27.43,27.38,27.4,135000.0
2012-05-24 12:20:00,27.4,27.43,27.39,27.4,54000.0,27.4,27.43,27.39,27.4,54000.0
2012-05-24 12:25:00,27.41,27.45,27.4,27.44,128800.0,27.41,27.45,27.4,27.44,128800.0
2012-05-24 12:30:00,27.43,27.46,27.39,27.46,39300.0,27.43,27.46,27.39,27.46,39300.0
2012-05-24 12:35:00,27.46,27.47,27.44,27.46,35200.0,27.46,27.47,27.44,27.46,35200.0
2012-05-24 12:40:00,27.46,27.48,27.43,27.47,33100.0,27.46,27.48,27.43,27.47,33100.0
2012-05-24 12:45:00,27.46,27.47,27.44,27.45,15200.0,27.46,27.47,27.44,27.45,15200.0
2012-05-24 12:50:00,27.45,27.46,27.4,27.4,52400.0,27.45,27.46,27.4,27.4,52400.0
2012-05-24 12:55:00,27.4,27.44,27.37,27.38,109700.0,27.4,27.44,27.37,27.38,109700.0
2012-05-24 13:00:00,27.38,27.41,27.34,27.4,152800.0,27.38,27.41,27.34,27.4,152800.0
2012-05-24 13:05:00,27.4,27.43,27.38,27.41,90100.0,27.4,27.43,27.38,27.41,90100.0
2012-05-24 13:10:00,27.4,27.41,27.33,27.37,121100.0,27.4,27.41,27.33,27.37,121100.0
2012-05-24 13:15:00,27.37,27.44,27.37,27.39,151300.0,27.37,27.44,27.37,27.39,151300.0
2012-05-24 13:20:00,27.39,27.4,27.34,27.37,479000.0,27.39,27.4,27.34,27.37,479000.0
2012-05-24 13:25:00,27.36,27.37,27.31,27.33,177700.0,27.36,27.37,27.31,27.33,177700.0
2012-05-24 13:30:00,27.33,27.36,27.32,27.33,65700.0,27.33,27.36,27.32,27.33,65700.0
2012-05-24 13:35:00,27.33,27.34,27.3,27.34,140400.0,27.33,27.34,27.3,27.34,140400.0
2012-05-24 13:40:00,27.34,27.35,27.29,27.29,121500.0,27.34,27.35,27.29,27.29,121500.0
2012-05-24 13:45:00,27.29,27.3,27.24,27.28,259900.0,27.29,27.3,27.24,27.28,259900.0
2012-05-24 13:50:00,27.27,27.28,27.23,27.24,75600.0,27.27,27.28,27.23,27.24,75600.0
2012-05-24 13:55:00,27.24,27.25,27.19,27.21,188300.0,27.24,27.25,27.19,27.21,188300.0
2012-05-24 14:00:00,27.21,27.33,27.2,27.31,380700.0,27.21,27.33,27.2,27.31,380700.0
2012-05-24 14:05:00,27.31,27.32,27.28,27.3,87900.0,27.31,27.32,27.28,27.3,87900.0
2012-05-24 14:10:00,27.3,27.36,27.27,27.32,161300.0,27.3,27.36,27.27,27.32,161300.0
2012-05-24 14:15:00,27.32,27.34,27.32,27.34,99100.0,27.32,27.34,27.32,27.34,99100.0
2012-05-24 14:20:00,27.35,27.41,27.34,27.38,231500.0,27.35,27.41,27.34,27.38,231500.0
2012-05-24 14:25:00,27.39,27.4,27.38,27.39,33600.0,27.39,27.4,27.38,27.39,33600.0
2012-05-24 14:30:00,27.39,27.41,27.37,27.4,44100.0,27.39,27.41,27.37,27.4,44100.0
2012-05-24 14:35:00,27.4,27.4,27.36,27.36,26500.0,27.4,27.4,27.36,27.36,26500.0
2012-05-24 14:40:00,27.36,27.36,27.3,27.33,111100.0,27.36,27.36,27.3,27.33,111100.0
2012-05-24 14:45:00,27.34,27.34,27.3,27.32,77300.0,27.34,27.34,27.3,27.32,77300.0
2012-05-24 14:50:00,27.32,27.33,27.3,27.31,51400.0,27.32,27.33,27.3,27.31,51400.0
2012-05-24 14:55:00,27.32,27.34,27.31,27.31,51600.0,27.32,27.34,27.31,27.31,51600.0
2012-05-24 15:00:00,27.31,27.37,27.31,27.36,64100.0,27.31,27.37,27.31,27.36,64100.0
2012-05-24 15:05:00,27.36,27.36,27.34,27.34,20200.0,27.36,27.36,27.34,27.34,20200.0
2012-05-24 15:10:00,27.35,27.36,27.32,27.34,57000.0,27.35,27.36,27.32,27.34,57000.0
2012-05-24 15:15:00,27.33,27.35,27.33,27.34,40300.0,27.33,27.35,27.33,27.34,40300.0
2012-05-24 15:20:00,27.35,27.35,27.31,27.34,51900.0,27.35,27.35,27.31,27.34,51900.0
2012-05-24 15:25:00,27.34,27.47,27.34,27.44,361900.0,27.34,27.47,27.34,27.44,361900.0
2012-05-24 15:30:00,27.44,27.46,27.41,27.41,84400.0,27.44,27.46,27.41,27.41,84400.0
2012-05-24 15:35:00,27.4,27.45,27.4,27.45,96600.0,27.4,27.45,27.4,27.45,96600.0
2012-05-24 15:40:00,27.45,27.46,27.43,27.44,88500.0,27.45,27.46,27.43,27.44,88500.0
2012-05-24 15:45:00,27.44,27.47,27.44,27.47,70500.0,27.44,27.47,27.44,27.47,70500.0
2012-05-24 15:50:00,27.46,27.47,27.45,27.46,179500.0,27.46,27.47,27.45,27.46,179500.0
2012-05-24 15:55:00,27.46,27.47,27.44,27.45,439300.0,27.46,27.47,27.44,27.45,439300.0
2012-05-25 09:30:00,27.44,27.45,27.36,27.41,173300.0,27.44,27.45,27.36,27.41,173300.0
2012-05-25 09:35:00,27.4,27.62,27.39,27.58,284700.0,27.4,27.62,27.39,27.58,284700.0
2012-05-25 09:40:00,27.59,27.63,27.57,27.57,102900.0,27.59,27.63,27.57,27.57,102900.0
2012-05-25 09:45:00,27.57,27.65,27.57,27.63,160700.0,27.57,27.65,27.57,27.63,160700.0
2012-05-25 09:50:00,27.63,27.64,27.58,27.62,156400.0,27.63,27.64,27.58,27.62,156400.0
2012-05-25 09:55:00,27.63,27.67,27.58,27.58,167700.0,27.63,27.67,27.58,27.58,167700.0
2012-05-25 10:00:00,27.59,27.65,27.57,27.62,199400.0,27.59,27.65,27.57,27.62,199400.0
2012-05-25 10:05:00,27.61,27.61,27.55,27.57,124100.0,27.61,27.61,27.55,27.57,124100.0
2012-05-25 10:10:00,27.57,27.57,27.5,27.53,115300.0,27.57,27.57,27.5,27.53,115300.0
2012-05-25 10:15:00,27.53,27.57,27.47,27.57,237700.0,27.53,27.57,27.47,27.57,237700.0
2012-05-25 10:20:00,27.57,27.6,27.56,27.59,117000.0,27.57,27.6,27.56,27.59,117000.0
2012-05-25 10:25:00,27.58,27.59,27.51,27.57,74700.0,27.58,27.59,27.51,27.57,74700.0
2012-05-25 10:30:00,27.58,27.62,27.57,27.57,56700.0,27.58,27.62,27.57,27.57,56700.0
2012-05-25 10:35:00,27.57,27.62,27.53,27.54,64400.0,27.57,27.62,27.53,27.54,64400.0
2012-05-25 10:40:00,27.54,27.55,27.44,27.46,201300.0,27.54,27.55,27.44,27.46,201300.0
2012-05-25 10:45:00,27.47,27.48,27.44,27.47,128400.0,27.47,27.48,27.44,27.47,128400.0
2012-05-25 10:50:00,27.47,27.49,27.43,27.44,70200.0,27.47,27.49,27.43,27.44,70200.0
2012-05-25 10:55:00,27.43,27.45,27.38,27.4,125400.0,27.43,27.45,27.38,27.4,125400.0
2012-05-25 11:00:00,27.4,27.47,27.39,27.45,99000.0,27.4,27.47,27.39,27.45,99000.0
2012-05-25 11:05:00,27.45,27.49,27.45,27.49,72100.0,27.45,27.49,27.45,27.49,72100.0
2012-05-25 11:10:00,27.49,27.52,27.46,27.48,74500.0,27.49,27.52,27.46,27.48,74500.0
2012-05-25 11:15:00,27.49,27.49,27.41,27.42,141500.0,27.49,27.49,27.41,27.42,141500.0
2012-05-25 11:20:00,27.41,27.48,27.41,27.47,45800.0,27.41,27.48,27.41,27.47,45800.0
2012-05-25 11:25:00,27.47,27.51,27.46,27.49,62300.0,27.47,27.51,27.46,27.49,62300.0
2012-05-25 11:30:00,27.49,27.51,27.46,27.5,39100.0,27.49,27.51,27.46,27.5,39100.0
2012-05-25 11:35:00,27.5,27.51,27.44,27.46,41500.0,27.5,27.51,27.44,27.46,41500.0
2012-05-25 11:40:00,27.46,27.51,27.46,27.51,56700.0,27.46,27.51,27.46,27.51,56700.0
2012-05-25 11:45:00,27.51,27.51,27.48,27.49,26500.0,27.51,27.51,27.48,27.49,26500.0
2012-05-25 11:50:00,27.49,27.53,27.47,27.49,70600.0,27.49,27.53,27.47,27.49,70600.0
2012-05-25 11:55:00,27.48,27.48,27.45,27.47,63000.0,27.48,27.48,27.45,27.47,63000.0
2012-05-25 12:00:00,27.47,27.48,27.44,27.45,26300.0,27.47,27.48,27.44,27.45,26300.0
2012-05-25 12:05:00,27.46,27.48,27.46,27.48,66900.0,27.46,27.48,27.46,27.48,66900.0
2012-05-25 12:10:00,27.48,27.48,27.45,27.45,28000.0,27.48,27.48,27.45,27.45,28000.0
2012-05-25 12:15:00,27.45,27.46,27.44,27.45,27500.0,27.45,27.46,27.44,27.45,27500.0
2012-05-25 12:20:00,27.45,27.49,27.44,27.47,45900.0,27.45,27.49,27.44,27.47,45900.0
2012-05-25 12:25:00,27.48,27.48,27.43,27.43,32400.0,27.48,27.48,27.43,27.43,32400.0
2012-05-25 12:30:00,27.44,27.45,27.43,27.44,62300.0,27.44,27.45,27.43,27.44,62300.0
2012-05-25 12:35:00,27.44,27.45,27.43,27.45,12500.0,27.44,27.45,27.43,27.45,12500.0
2012-05-25 12:40:00,27.45,27.46,27.43,27.45,44100.0,27.45,27.46,27.43,27.45,44100.0
2012-05-25 12:45:00,27.44,27.44,27.42,27.43,20800.0,27.44,27.44,27.42,27.43,20800.0
2012-05-25 12:50:00,27.43,27.46,27.42,27.46,56700.0,27.43,27.46,27.42,27.46,56700.0
2012-05-25 12:55:00,27.46,27.48,27.46,27.48,44400.0,27.46,27.48,27.46,27.48,44400.0
2012-05-25 13:00:00,27.47,27.48,27.45,27.48,89900.0,27.47,27.48,27.45,27.48,89900.0
2012-05-25 13:05:00,27.47,27.48,27.46,27.47,24800.0,27.47,27.48,27.46,27.47,24800.0
2012-05-25 13:10:00,27.47,27.48,27.44,27.45,23800.0,27.47,27.48,27.44,27.45,23800.0
2012-05-25 13:15:00,27.45,27.47,27.43,27.47,130700.0,27.45,27.47,27.43,27.47,130700.0
2012-05-25 13:20:00,27.48,27.6,27.47,27.6,190000.0,27.48,27.6,27.47,27.6,190000.0
2012-05-25 13:25:00,27.6,27.63,27.59,27.62,131400.0,27.6,27.63,27.59,27.62,131400.0
2012-05-25 13:30:00,27.62,27.64,27.58,27.6,75900.0,27.62,27.64,27.58,27.6,75900.0
2012-05-25 13:35:00,27.6,27.61,27.58,27.61,43300.0,27.6,27.61,27.58,27.61,43300.0
2012-05-25 13:40:00,27.61,27.64,27.61,27.61,129700.0,27.61,27.64,27.61,27.61,129700.0
2012-05-25 13:45:00,27.61,27.69,27.61,27.67,255000.0,27.61,27.69,27.61,27.67,255000.0
2012-05-25 13:50:00,27.67,27.67,27.62,27.63,91300.0,27.67,27.67,27.62,27.63,91300.0
2012-05-25 13:55:00,27.63,27.64,27.62,27.63,44800.0,27.63,27.64,27.62,27.63,44800.0
2012-05-25 14:00:00,27.64,27.64,27.63,27.63,38800.0,27.64,27.64,27.63,27.63,38800.0
2012-05-25 14:05:00,27.63,27.64,27.62,27.63,27600.0,27.63,27.64,27.62,27.63,27600.0
2012-05-25 14:10:00,27.62,27.63,27.62,27.63,20400.0,27.62,27.63,27.62,27.63,20400.0
2012-05-25 14:15:00,27.62,27.63,27.62,27.62,8500.0,27.62,27.63,27.62,27.62,8500.0
2012-05-25 14:20:00,27.63,27.63,27.61,27.62,43700.0,27.63,27.63,27.61,27.62,43700.0
2012-05-25 14:25:00,27.62,27.63,27.61,27.63,37900.0,27.62,27.63,27.61,27.63,37900.0
2012-05-25 14:30:00,27.62,27.66,27.62,27.65,92800.0,27.62,27.66,27.62,27.65,92800.0
2012-05-25 14:35:00,27.66,27.66,27.62,27.64,49800.0,27.66,27.66,27.62,27.64,49800.0
2012-05-25 14:40:00,27.64,27.64,27.62,27.62,11100.0,27.64,27.64,27.62,27.62,11100.0
2012-05-25 14:45:00,27.62,27.64,27.62,27.63,19600.0,27.62,27.64,27.62,27.63,19600.0
2012-05-25 14:50:00,27.64,27.66,27.63,27.66,18400.0,27.64,27.66,27.63,27.66,18400.0
2012-05-25 14:55:00,27.65,27.68,27.65,27.67,125000.0,27.65,27.68,27.65,27.67,125000.0
2012-05-25 15:00:00,27.67,27.74,27.67,27.73,205300.0,27.67,27.74,27.67,27.73,205300.0
2012-05-25 15:05:00,27.73,27.75,27.71,27.75,109000.0,27.73,27.75,27.71,27.75,109000.0
2012-05-25 15:10:00,27.74,27.75,27.7,27.7,78800.0,27.74,27.75,27.7,27.7,78800.0
2012-05-25 15:15:00,27.7,27.71,27.68,27.69,120100.0,27.7,27.71,27.68,27.69,120100.0
2012-05-25 15:20:00,27.68,27.68,27.61,27.62,76400.0,27.68,27.68,27.61,27.62,76400.0
2012-05-25 15:25:00,27.62,27.65,27.61,27.63,46200.0,27.62,27.65,27.61,27.63,46200.0
2012-05-25 15:30:00,27.64,27.67,27.63,27.65,65600.0,27.64,27.67,27.63,27.65,65600.0
2012-05-25 15:35:00,27.66,27.67,27.63,27.64,78500.0,27.66,27.67,27.63,27.64,78500.0
2012-05-25 15:40:00,27.64,27.68,27.64,27.68,75500.0,27.64,27.68,27.64,27.68,75500.0
2012-05-25 15:45:00,27.68,27.68,27.64,27.64,172000.0,27.68,27.68,27.64,27.64,172000.0
2012-05-25 15:50:00,27.64,27.65,27.63,27.63,122200.0,27.64,27.65,27.63,27.63,122200.0
2012-05-25 15:55:00,27.64,27.65,27.63,27.64,218000.0,27.64,27.65,27.63,27.64,218000.0
2012-05-29 09:30:00,27.73,27.76,27.61,27.66,280700.0,27.73,27.76,27.61,27.66,280700.0
2012-05-29 09:35:00,27.66,27.7,27.63,27.7,136100.0,27.66,27.7,27.63,27.7,136100.0
2012-05-29 09:40:00,27.69,27.7,27.65,27.67,133900.0,27.69,27.7,27.65,27.67,133900.0
2012-05-29 09:45:00,27.67,27.71,27.65,27.67,193100.0,27.67,27.71,27.65,27.67,193100.0
2012-05-29 09:50:00,27.67,27.71,27.66,27.66,104400.0,27.67,27.71,27.66,27.66,104400.0
2012-05-29 09:55:00,27.67,27.7,27.65,27.66,236500.0,27.67,27.7,27.65,27.66,236500.0
2012-05-29 10:00:00,27.68,27.71,27.63,27.71,264700.0,27.68,27.71,27.63,27.71,264700.0
2012-05-29 10:05:00,27.72,27.81,27.72,27.77,269700.0,27.72,27.81,27.72,27.77,269700.0
2012-05-29 10:10:00,27.77,27.82,27.74,27.76,167800.0,27.77,27.82,27.74,27.76,167800.0
2012-05-29 10:15:00,27.75,27.83,27.75,27.8,89000.0,27.75,27.83,27.75,27.8,89000.0
2012-05-29 10:20:00,27.8,27.82,27.79,27.8,337800.0,27.8,27.82,27.79,27.8,337800.0
2012-05-29 10:25:00,27.81,27.86,27.77,27.78,420000.0,27.81,27.86,27.77,27.78,420000.0
2012-05-29 10:30:00,27.78,27.82,27.76,27.77,161400.0,27.78,27.82,27.76,27.77,161400.0
2012-05-29 10:35:00,27.77,27.8,27.72,27.74,426900.0,27.77,27.8,27.72,27.74,426900.0
2012-05-29 10:40:00,27.74,27.77,27.72,27.75,118900.0,27.74,27.77,27.72,27.75,118900.0
2012-05-29 10:45:00,27.76,27.77,27.73,27.73,45300.0,27.76,27.77,27.73,27.73,45300.0
2012-05-29 10:50:00,27.73,27.74,27.7,27.72,67700.0,27.73,27.74,27.7,27.72,67700.0
2012-05-29 10:55:00,27.71,27.73,27.69,27.7,30100.0,27.71,27.73,27.69,27.7,30100.0
2012-05-29 11:00:00,27.7,27.76,27.7,27.75,49400.0,27.7,27.76,27.7,27.75,49400.0
2012-05-29 11:05:00,27.75,27.76,27.7,27.71,43800.0,27.75,27.76,27.7,27.71,43800.0
2012-05-29 11:10:00,27.7,27.71,27.68,27.71,110500.0,27.7,27.71,27.68,27.71,110500.0
2012-05-29 11:15:00,27.7,27.71,27.64,27.66,91700.0,27.7,27.71,27.64,27.66,91700.0
2012-05-29 11:20:00,27.65,27.66,27.58,27.58,95300.0,27.65,27.66,27.58,27.58,95300.0
2012-05-29 11:25:00,27.6,27.61,27.58,27.6,71500.0,27.6,27.61,27.58,27.6,71500.0
2012-05-29 11:30:00,27.6,27.6,27.42,27.43,453400.0,27.6,27.6,27.42,27.43,453400.0
2012-05-29 11:35:00,27.43,27.44,27.24,27.33,671100.0,27.43,27.44,27.24,27.33,671100.0
2012-05-29 11:40:00,27.33,27.33,27.17,27.2,730400.0,27.33,27.33,27.17,27.2,730400.0
2012-05-29 11:45:00,27.2,27.2,27.02,27.14,679300.0,27.2,27.2,27.02,27.14,679300.0
2012-05-29 11:50:00,27.13,27.19,27.11,27.18,241700.0,27.13,27.19,27.11,27.18,241700.0
2012-05-29 11:55:00,27.18,27.2,27.13,27.14,248800.0,27.18,27.2,27.13,27.14,248800.0
2012-05-29 12:00:00,27.14,27.15,27.04,27.07,198200.0,27.14,27.15,27.04,27.07,198200.0
2012-05-29 12:05:00,27.07,27.12,27.05,27.11,217700.0,27.07,27.12,27.05,27.11,217700.0
2012-05-29 12:10:00,27.11,27.11,26.99,27.04,280000.0,27.11,27.11,26.99,27.04,280000.0
2012-05-29 12:15:00,27.04,27.04,26.93,26.98,279100.0,27.04,27.04,26.93,26.98,279100.0
2012-05-29 12:20:00,26.98,27.02,26.97,26.98,154800.0,26.98,27.02,26.97,26.98,154800.0
2012-05-29 12:25:00,26.98,27.05,26.96,27.02,221300.0,26.98,27.05,26.96,27.02,221300.0
2012-05-29 12:30:00,27.03,27.03,26.97,26.98,179500.0,27.03,27.03,26.97,26.98,179500.0
2012-05-29 12:35:00,26.98,27.05,26.98,27.05,189200.0,26.98,27.05,26.98,27.05,189200.0
2012-05-29 12:40:00,27.05,27.09,27.04,27.08,142500.0,27.05,27.09,27.04,27.08,142500.0
2012-05-29 12:45:00,27.08,27.11,27.05,27.1,48200.0,27.08,27.11,27.05,27.1,48200.0
2012-05-29 12:50:00,27.1,27.11,27.08,27.1,90000.0,27.1,27.11,27.08,27.1,90000.0
2012-05-29 12:55:00,27.1,27.11,27.07,27.08,45700.0,27.1,27.11,27.07,27.08,45700.0
2012-05-29 13:00:00,27.07,27.08,27.04,27.08,45900.0,27.07,27.08,27.04,27.08,45900.0
2012-05-29 13:05:00,27.07,27.1,27.05,27.07,31900.0,27.07,27.1,27.05,27.07,31900.0
2012-05-29 13:10:00,27.07,27.11,27.07,27.07,59200.0,27.07,27.11,27.07,27.07,59200.0
2012-05-29 13:15:00,27.07,27.1,27.06,27.07,43600.0,27.07,27.1,27.06,27.07,43600.0
2012-05-29 13:20:00,27.07,27.07,27.0,27.01,338700.0,27.07,27.07,27.0,27.01,338700.0
2012-05-29 13:25:00,27.01,27.03,26.94,26.96,329000.0,27.01,27.03,26.94,26.96,329000.0
2012-05-29 13:30:00,26.96,27.01,26.96,26.97,93600.0,26.96,27.01,26.96,26.97,93600.0
2012-05-29 13:35:00,26.98,27.01,26.97,27.0,94000.0,26.98,27.01,26.97,27.0,94000.0
2012-05-29 13:40:00,27.0,27.08,27.0,27.07,58000.0,27.0,27.08,27.0,27.07,58000.0
2012-05-29 13:45:00,27.07,27.08,27.04,27.05,26400.0,27.07,27.08,27.04,27.05,26400.0
2012-05-29 13:50:00,27.05,27.06,27.02,27.04,46300.0,27.05,27.06,27.02,27.04,46300.0
2012-05-29 13:55:00,27.05,27.06,27.03,27.05,20200.0,27.05,27.06,27.03,27.05,20200.0
2012-05-29 14:00:00,27.04,27.04,26.98,26.99,94900.0,27.04,27.04,26.98,26.99,94900.0
2012-05-29 14:05:00,27.0,27.01,26.95,26.96,70600.0,27.0,27.01,26.95,26.96,70600.0
2012-05-29 14:10:00,26.96,27.09,26.96,27.08,191100.0,26.96,27.09,26.96,27.08,191100.0
2012-05-29 14:15:00,27.08,27.09,27.05,27.08,102100.0,27.08,27.09,27.05,27.08,102100.0
2012-05-29 14:20:00,27.08,27.09,27.05,27.05,39000.0,27.08,27.09,27.05,27.05,39000.0
2012-05-29 14:25:00,27.04,27.04,27.0,27.02,38200.0,27.04,27.04,27.0,27.02,38200.0
2012-05-29 14:30:00,27.02,27.03,27.0,27.0,56700.0,27.02,27.03,27.0,27.0,56700.0
2012-05-29 14:35:00,27.0,27.02,26.97,27.0,60000.0,27.0,27.02,26.97,27.0,60000.0
2012-05-29 14:40:00,27.0,27.02,26.99,27.01,58300.0,27.0,27.02,26.99,27.01,58300.0
2012-05-29 14:45:00,27.01,27.03,27.0,27.02,43300.0,27.01,27.03,27.0,27.02,43300.0
2012-05-29 14:50:00,27.02,27.03,27.0,27.0,79900.0,27.02,27.03,27.0,27.0,79900.0
2012-05-29 14:55:00,27.0,27.0,26.98,27.0,62900.0,27.0,27.0,26.98,27.0,62900.0
2012-05-29 15:00:00,27.0,27.01,26.97,27.0,59600.0,27.0,27.01,26.97,27.0,59600.0
2012-05-29 15:05:00,26.99,27.0,26.98,26.98,49300.0,26.99,27.0,26.98,26.98,49300.0
2012-05-29 15:10:00,26.99,27.01,26.98,27.01,87800.0,26.99,27.01,26.98,27.01,87800.0
2012-05-29 15:15:00,27.01,27.01,26.99,27.0,43400.0,27.01,27.01,26.99,27.0,43400.0
2012-05-29 15:20:00,27.0,27.01,26.98,27.0,40500.0,27.0,27.01,26.98,27.0,40500.0
2012-05-29 15:25:00,26.99,27.0,26.97,27.0,68200.0,26.99,27.0,26.97,27.0,68200.0
2012-05-29 15:30:00,27.0,27.0,26.97,26.99,43900.0,27.0,27.0,26.97,26.99,43900.0
2012-05-29 15:35:00,26.99,27.0,26.97,26.98,91400.0,26.99,27.0,26.97,26.98,91400.0
2012-05-29 15:40:00,26.97,27.01,26.97,27.01,80200.0,26.97,27.01,26.97,27.01,80200.0
2012-05-29 15:45:00,27.0,27.03,27.0,27.03,184900.0,27.0,27.03,27.0,27.03,184900.0
2012-05-29 15:50:00,27.03,27.06,27.02,27.06,341000.0,27.03,27.06,27.02,27.06,341000.0
2012-05-29 15:55:00,27.06,27.1,27.04,27.09,759100.0,27.06,27.1,27.04,27.09,759100.0
2012-05-30 09:30:00,26.77,26.82,26.73,26.74,287800.0,26.77,26.82,26.73,26.74,287800.0
2012-05-30 09:35:00,26.75,26.76,26.67,26.68,232800.0,26.75,26.76,26.67,26.68,232800.0
2012-05-30 09:40:00,26.68,26.68,26.59,26.65,445700.0,26.68,26.68,26.59,26.65,445700.0
2012-05-30 09:45:00,26.64,26.69,26.62,26.67,147200.0,26.64,26.69,26.62,26.67,147200.0
2012-05-30 09:50:00,26.66,26.7,26.64,26.69,121100.0,26.66,26.7,26.64,26.69,121100.0
2012-05-30 09:55:00,26.69,26.7,26.65,26.69,72400.0,26.69,26.7,26.65,26.69,72400.0
2012-05-30 10:00:00,26.68,26.79,26.65,26.76,190800.0,26.68,26.79,26.65,26.76,190800.0
2012-05-30 10:05:00,26.77,26.9,26.75,26.87,267300.0,26.77,26.9,26.75,26.87,267300.0
2012-05-30 10:10:00,26.88,26.88,26.81,26.83,109800.0,26.88,26.88,26.81,26.83,109800.0
2012-05-30 10:15:00,26.82,26.86,26.78,26.81,113800.0,26.82,26.86,26.78,26.81,113800.0
2012-05-30 10:20:00,26.81,26.83,26.77,26.82,72100.0,26.81,26.83,26.77,26.82,72100.0
2012-05-30 10:25:00,26.81,26.83,26.79,26.81,61900.0,26.81,26.83,26.79,26.81,61900.0
2012-05-30 10:30:00,26.81,26.83,26.8,26.81,75500.0,26.81,26.83,26.8,26.81,75500.0
2012-05-30 10:35:00,26.81,26.81,26.7,26.77,176100.0,26.81,26.81,26.7,26.77,176100.0
2012-05-30 10:40:00,26.76,26.76,26.7,26.73,45700.0,26.76,26.76,26.7,26.73,45700.0
2012-05-30 10:45:00,26.72,26.76,26.66,26.67,75200.0,26.72,26.76,26.66,26.67,75200.0
2012-05-30 10:50:00,26.67,26.71,26.65,26.68,116100.0,26.67,26.71,26.65,26.68,116100.0
2012-05-30 10:55:00,26.68,26.76,26.68,26.7,142400.0,26.68,26.76,26.68,26.7,142400.0
2012-05-30 11:00:00,26.7,26.9,26.7,26.82,503200.0,26.7,26.9,26.7,26.82,503200.0
2012-05-30 11:05:00,26.82,27.0,26.81,26.95,508900.0,26.82,27.0,26.81,26.95,508900.0
2012-05-30 11:10:00,26.95,26.98,26.93,26.95,116400.0,26.95,26.98,26.93,26.95,116400.0
2012-05-30 11:15:00,26.95,26.96,26.85,26.87,156500.0,26.95,26.96,26.85,26.87,156500.0
2012-05-30 11:20:00,26.88,26.88,26.82,26.85,101900.0,26.88,26.88,26.82,26.85,101900.0
2012-05-30 11:25:00,26.85,26.87,26.83,26.85,137200.0,26.85,26.87,26.83,26.85,137200.0
2012-05-30 11:30:00,26.84,26.86,26.81,26.82,126600.0,26.84,26.86,26.81,26.82,126600.0
2012-05-30 11:35:00,26.83,26.96,26.82,26.96,131500.0,26.83,26.96,26.82,26.96,131500.0
2012-05-30 11:40:00,26.96,27.07,26.92,27.04,337500.0,26.96,27.07,26.92,27.04,337500.0
2012-05-30 11:45:00,27.05,27.14,27.04,27.06,411500.0,27.05,27.14,27.04,27.06,411500.0
2012-05-30 11:50:00,27.06,27.09,27.06,27.08,112000.0,27.06,27.09,27.06,27.08,112000.0
2012-05-30 11:55:00,27.07,27.18,27.07,27.16,259900.0,27.07,27.18,27.07,27.16,259900.0
2012-05-30 12:00:00,27.17,27.27,27.15,27.26,368800.0,27.17,27.27,27.15,27.26,368800.0
2012-05-30 12:05:00,27.25,27.26,27.2,27.23,289100.0,27.25,27.26,27.2,27.23,289100.0
2012-05-30 12:10:00,27.22,27.23,27.18,27.21,132800.0,27.22,27.23,27.18,27.21,132800.0
2012-05-30 12:15:00,27.21,27.25,27.18,27.25,176300.0,27.21,27.25,27.18,27.25,176300.0
2012-05-30 12:20:00,27.25,27.28,27.18,27.26,230400.0,27.25,27.28,27.18,27.26,230400.0
2012-05-30 12:25:00,27.27,27.27,27.21,27.25,113000.0,27.27,27.27,27.21,27.25,113000.0
2012-05-30 12:30:00,27.24,27.24,27.13,27.17,170600.0,27.24,27.24,27.13,27.17,170600.0
2012-05-30 12:35:00,27.18,27.21,27.16,27.17,139100.0,27.18,27.21,27.16,27.17,139100.0
2012-05-30 12:40:00,27.17,27.2,27.14,27.18,67400.0,27.17,27.2,27.14,27.18,67400.0
2012-05-30 12:45:00,27.18,27.18,27.1,27.12,89700.0,27.18,27.18,27.1,27.12,89700.0
2012-05-30 12:50:00,27.13,27.15,27.09,27.14,167100.0,27.13,27.15,27.09,27.14,167100.0
2012-05-30 12:55:00,27.14,27.19,27.1,27.19,122900.0,27.14,27.19,27.1,27.19,122900.0
2012-05-30 13:00:00,27.19,27.21,27.14,27.16,93700.0,27.19,27.21,27.14,27.16,93700.0
2012-05-30 13:05:00,27.16,27.17,27.11,27.14,42300.0,27.16,27.17,27.11,27.14,42300.0
2012-05-30 13:10:00,27.14,27.24,27.14,27.15,132500.0,27.14,27.24,27.14,27.15,132500.0
2012-05-30 13:15:00,27.15,27.32,27.15,27.32,391700.0,27.15,27.32,27.15,27.32,391700.0
2012-05-30 13:20:00,27.32,27.33,27.17,27.21,218800.0,27.32,27.33,27.17,27.21,218800.0
2012-05-30 13:25:00,27.2,27.23,27.2,27.21,41600.0,27.2,27.23,27.2,27.21,41600.0
2012-05-30 13:30:00,27.21,27.23,27.18,27.2,175900.0,27.21,27.23,27.18,27.2,175900.0
2012-05-30 13:35:00,27.19,27.24,27.18,27.23,114400.0,27.19,27.24,27.18,27.23,114400.0
2012-05-30 13:40:00,27.23,27.27,27.22,27.27,116100.0,27.23,27.27,27.22,27.27,116100.0
2012-05-30 13:45:00,27.27,27.33,27.26,27.3,172400.0,27.27,27.33,27.26,27.3,172400.0
2012-05-30 13:50:00,27.31,27.34,27.3,27.31,86100.0,27.31,27.34,27.3,27.31,86100.0
2012-05-30 13:55:00,27.3,27.34,27.3,27.33,38200.0,27.3,27.34,27.3,27.33,38200.0
2012-05-30 14:00:00,27.34,27.35,27.32,27.32,60800.0,27.34,27.35,27.32,27.32,60800.0
2012-05-30 14:05:00,27.33,27.34,27.27,27.27,163900.0,27.33,27.34,27.27,27.27,163900.0
2012-05-30 14:10:00,27.27,27.3,27.25,27.28,59800.0,27.27,27.3,27.25,27.28,59800.0
2012-05-30 14:15:00,27.28,27.28,27.24,27.25,45500.0,27.28,27.28,27.24,27.25,45500.0
2012-05-30 14:20:00,27.26,27.29,27.25,27.28,42600.0,27.26,27.29,27.25,27.28,42600.0
2012-05-30 14:25:00,27.28,27.29,27.2,27.22,80400.0,27.28,27.29,27.2,27.22,80400.0
2012-05-30 14:30:00,27.22,27.24,27.18,27.21,90600.0,27.22,27.24,27.18,27.21,90600.0
2012-05-30 14:35:00,27.2,27.21,27.18,27.2,14400.0,27.2,27.21,27.18,27.2,14400.0
2012-05-30 14:40:00,27.2,27.23,27.19,27.23,32400.0,27.2,27.23,27.19,27.23,32400.0
2012-05-30 14:45:00,27.24,27.24,27.21,27.23,42000.0,27.24,27.24,27.21,27.23,42000.0
2012-05-30 14:50:00,27.23,27.24,27.21,27.23,42100.0,27.23,27.24,27.21,27.23,42100.0
2012-05-30 14:55:00,27.22,27.24,27.2,27.21,26200.0,27.22,27.24,27.2,27.21,26200.0
2012-05-30 15:00:00,27.21,27.24,27.21,27.22,44200.0,27.21,27.24,27.21,27.22,44200.0
2012-05-30 15:05:00,27.22,27.24,27.21,27.24,17800.0,27.22,27.24,27.21,27.24,17800.0
2012-05-30 15:10:00,27.24,27.24,27.18,27.21,78800.0,27.24,27.24,27.18,27.21,78800.0
2012-05-30 15:15:00,27.2,27.22,27.18,27.2,50600.0,27.2,27.22,27.18,27.2,50600.0
2012-05-30 15:20:00,27.2,27.23,27.18,27.23,32400.0,27.2,27.23,27.18,27.23,32400.0
2012-05-30 15:25:00,27.23,27.23,27.16,27.16,128100.0,27.23,27.23,27.16,27.16,128100.0
2012-05-30 15:30:00,27.17,27.17,27.13,27.15,140100.0,27.17,27.17,27.13,27.15,140100.0
2012-05-30 15:35:00,27.14,27.16,27.13,27.15,59100.0,27.14,27.16,27.13,27.15,59100.0
2012-05-30 15:40:00,27.15,27.15,27.11,27.12,75000.0,27.15,27.15,27.11,27.12,75000.0
2012-05-30 15:45:00,27.11,27.15,27.11,27.13,52000.0,27.11,27.15,27.11,27.13,52000.0
2012-05-30 15:50:00,27.13,27.14,27.13,27.13,66600.0,27.13,27.14,27.13,27.13,66600.0
2012-05-30 15:55:00,27.13,27.16,27.12,27.13,309900.0,27.13,27.16,27.12,27.13,309900.0
2012-05-31 09:30:00,27.13,27.18,27.11,27.17,353200.0,27.13,27.18,27.11,27.17,353200.0
2012-05-31 09:35:00,27.17,27.2,27.09,27.11,175500.0,27.17,27.2,27.09,27.11,175500.0
2012-05-31 09:40:00,27.1,27.11,27.04,27.1,117200.0,27.1,27.11,27.04,27.1,117200.0
2012-05-31 09:45:00,27.09,27.2,26.99,27.0,384300.0,27.09,27.2,26.99,27.0,384300.0
2012-05-31 09:50:00,26.99,27.08,26.87,26.89,452500.0,26.99,27.08,26.87,26.89,452500.0
2012-05-31 09:55:00,26.9,26.91,26.78,26.84,647000.0,26.9,26.91,26.78,26.84,647000.0
2012-05-31 10:00:00,26.84,26.87,26.8,26.83,141100.0,26.84,26.87,26.8,26.83,141100.0
2012-05-31 10:05:00,26.82,26.87,26.75,26.75,330800.0,26.82,26.87,26.75,26.75,330800.0
2012-05-31 10:10:00,26.74,26.86,26.73,26.86,159800.0,26.74,26.86,26.73,26.86,159800.0
2012-05-31 10:15:00,26.86,26.92,26.82,26.88,107700.0,26.86,26.92,26.82,26.88,107700.0
2012-05-31 10:20:00,26.89,26.94,26.86,26.87,199900.0,26.89,26.94,26.86,26.87,199900.0
2012-05-31 10:25:00,26.87,26.93,26.84,26.91,84300.0,26.87,26.93,26.84,26.91,84300.0
2012-05-31 10:30:00,26.9,26.92,26.85,26.88,79100.0,26.9,26.92,26.85,26.88,79100.0
2012-05-31 10:35:00,26.89,26.96,26.87,26.89,125500.0,26.89,26.96,26.87,26.89,125500.0
2012-05-31 10:40:00,26.89,26.9,26.83,26.86,104400.0,26.89,26.9,26.83,26.86,104400.0
2012-05-31 10:45:00,26.86,26.87,26.81,26.81,97800.0,26.86,26.87,26.81,26.81,97800.0
2012-05-31 10:50:00,26.8,26.86,26.77,26.85,89200.0,26.8,26.86,26.77,26.85,89200.0
2012-05-31 10:55:00,26.85,26.97,26.85,26.9,288000.0,26.85,26.97,26.85,26.9,288000.0
2012-05-31 11:00:00,26.9,27.02,26.89,27.02,224500.0,26.9,27.02,26.89,27.02,224500.0
2012-05-31 11:05:00,27.02,27.07,27.0,27.0,171300.0,27.02,27.07,27.0,27.0,171300.0
2012-05-31 11:10:00,27.0,27.04,26.98,27.0,65700.0,27.0,27.04,26.98,27.0,65700.0
2012-05-31 11:15:00,26.99,27.06,26.97,27.06,64200.0,26.99,27.06,26.97,27.06,64200.0
2012-05-31 11:20:00,27.06,27.07,27.02,27.03,66000.0,27.06,27.07,27.02,27.03,66000.0
2012-05-31 11:25:00,27.01,27.02,26.97,27.0,55800.0,27.01,27.02,26.97,27.0,55800.0
2012-05-31 11:30:00,27.0,27.07,26.99,27.07,84500.0,27.0,27.07,26.99,27.07,84500.0
2012-05-31 11:35:00,27.06,27.08,27.03,27.07,136400.0,27.06,27.08,27.03,27.07,136400.0
2012-05-31 11:40:00,27.07,27.07,27.02,27.02,81500.0,27.07,27.07,27.02,27.02,81500.0
2012-05-31 11:45:00,27.02,27.03,26.96,26.97,81700.0,27.02,27.03,26.96,26.97,81700.0
2012-05-31 11:50:00,26.97,26.98,26.92,26.93,96200.0,26.97,26.98,26.92,26.93,96200.0
2012-05-31 11:55:00,26.94,26.98,26.94,26.98,43400.0,26.94,26.98,26.94,26.98,43400.0
2012-05-31 12:00:00,26.97,27.03,26.95,26.98,83600.0,26.97,27.03,26.95,26.98,83600.0
2012-05-31 12:05:00,26.97,27.01,26.97,27.01,62700.0,26.97,27.01,26.97,27.01,62700.0
2012-05-31 12:10:00,27.02,27.06,27.01,27.06,36200.0,27.02,27.06,27.01,27.06,36200.0
2012-05-31 12:15:00,27.05,27.06,27.0,27.06,109700.0,27.05,27.06,27.0,27.06,109700.0
2012-05-31 12:20:00,27.07,27.17,27.07,27.14,180900.0,27.07,27.17,27.07,27.14,180900.0
2012-05-31 12:25:00,27.14,27.23,27.14,27.17,121700.0,27.14,27.23,27.14,27.17,121700.0
2012-05-31 12:30:00,27.17,27.19,27.13,27.16,160600.0,27.17,27.19,27.13,27.16,160600.0
2012-05-31 12:35:00,27.17,27.2,27.14,27.15,57500.0,27.17,27.2,27.14,27.15,57500.0
2012-05-31 12:40:00,27.16,27.28,27.15,27.27,201900.0,27.16,27.28,27.15,27.27,201900.0
2012-05-31 12:45:00,27.27,27.28,27.23,27.28,73900.0,27.27,27.28,27.23,27.28,73900.0
2012-05-31 12:50:00,27.28,27.3,27.19,27.2,119600.0,27.28,27.3,27.19,27.2,119600.0
2012-05-31 12:55:00,27.2,27.24,27.19,27.2,158600.0,27.2,27.24,27.19,27.2,158600.0
2012-05-31 13:00:00,27.19,27.25,27.19,27.24,41100.0,27.19,27.25,27.19,27.24,41100.0
2012-05-31 13:05:00,27.25,27.3,27.23,27.24,155600.0,27.25,27.3,27.23,27.24,155600.0
2012-05-31 13:10:00,27.23,27.23,27.19,27.22,67400.0,27.23,27.23,27.19,27.22,67400.0
2012-05-31 13:15:00,27.22,27.22,27.13,27.15,79600.0,27.22,27.22,27.13,27.15,79600.0
2012-05-31 13:20:00,27.14,27.15,26.95,26.96,610900.0,27.14,27.15,26.95,26.96,610900.0
2012-05-31 13:25:00,26.97,27.01,26.97,27.01,90500.0,26.97,27.01,26.97,27.01,90500.0
2012-05-31 13:30:00,27.0,27.04,27.0,27.01,66500.0,27.0,27.04,27.0,27.01,66500.0
2012-05-31 13:35:00,27.01,27.02,26.99,27.01,102000.0,27.01,27.02,26.99,27.01,102000.0
2012-05-31 13:40:00,27.0,27.01,26.97,27.01,62500.0,27.0,27.01,26.97,27.01,62500.0
2012-05-31 13:45:00,27.0,27.01,26.97,26.97,51500.0,27.0,27.01,26.97,26.97,51500.0
2012-05-31 13:50:00,26.98,26.98,26.94,26.97,72900.0,26.98,26.98,26.94,26.97,72900.0
2012-05-31 13:55:00,26.96,27.0,26.96,27.0,42200.0,26.96,27.0,26.96,27.0,42200.0
2012-05-31 14:00:00,26.99,27.01,26.97,27.01,39000.0,26.99,27.01,26.97,27.01,39000.0
2012-05-31 14:05:00,27.01,27.02,26.99,27.01,26900.0,27.01,27.02,26.99,27.01,26900.0
2012-05-31 14:10:00,27.01,27.04,26.99,27.0,36800.0,27.01,27.04,26.99,27.0,36800.0
2012-05-31 14:15:00,26.99,27.01,26.97,27.0,33500.0,26.99,27.01,26.97,27.0,33500.0
2012-05-31 14:20:00,26.99,27.01,26.96,26.98,45100.0,26.99,27.01,26.96,26.98,45100.0
2012-05-31 14:25:00,26.98,27.02,26.96,26.99,40100.0,26.98,27.02,26.96,26.99,40100.0
2012-05-31 14:30:00,26.99,27.03,26.98,27.02,26100.0,26.99,27.03,26.98,27.02,26100.0
2012-05-31 14:35:00,27.01,27.03,27.0,27.02,35800.0,27.01,27.03,27.0,27.02,35800.0
2012-05-31 14:40:00,27.01,27.03,27.0,27.0,36600.0,27.01,27.03,27.0,27.0,36600.0
2012-05-31 14:45:00,27.0,27.01,26.98,27.0,73400.0,27.0,27.01,26.98,27.0,73400.0
2012-05-31 14:50:00,27.0,27.0,26.97,26.99,24000.0,27.0,27.0,26.97,26.99,24000.0
2012-05-31 14:55:00,27.0,27.01,26.98,26.98,92100.0,27.0,27.01,26.98,26.98,92100.0
2012-05-31 15:00:00,26.98,26.99,26.97,26.97,28400.0,26.98,26.99,26.97,26.97,28400.0
2012-05-31 15:05:00,26.96,27.03,26.96,27.0,75500.0,26.96,27.03,26.96,27.0,75500.0
2012-05-31 15:10:00,27.0,27.02,26.99,27.01,38800.0,27.0,27.02,26.99,27.01,38800.0
2012-05-31 15:15:00,27.01,27.01,26.99,26.99,25800.0,27.01,27.01,26.99,26.99,25800.0
2012-05-31 15:20:00,27.0,27.01,26.99,27.0,40700.0,27.0,27.01,26.99,27.0,40700.0
2012-05-31 15:25:00,27.01,27.05,27.0,27.03,99500.0,27.01,27.05,27.0,27.03,99500.0
2012-05-31 15:30:00,27.03,27.04,27.02,27.04,65500.0,27.03,27.04,27.02,27.04,65500.0
2012-05-31 15:35:00,27.04,27.05,27.0,27.01,78200.0,27.04,27.05,27.0,27.01,78200.0
2012-05-31 15:40:00,27.01,27.01,26.99,27.0,39000.0,27.01,27.01,26.99,27.0,39000.0
2012-05-31 15:45:00,26.99,27.0,26.98,27.0,147500.0,26.99,27.0,26.98,27.0,147500.0
2012-05-31 15:50:00,27.0,27.0,26.96,26.96,118400.0,27.0,27.0,26.96,26.96,118400.0
2012-05-31 15:55:00,26.96,26.98,26.94,26.95,222900.0,26.96,26.98,26.94,26.95,222900.0
2012-06-01 09:30:00,27.47,27.6,27.4,27.56,1003300.0,27.47,27.6,27.4,27.56,1003300.0
2012-06-01 09:35:00,27.56,27.61,27.4,27.48,561800.0,27.56,27.61,27.4,27.48,561800.0
2012-06-01 09:40:00,27.47,27.48,27.35,27.36,287500.0,27.47,27.48,27.35,27.36,287500.0
2012-06-01 09:45:00,27.36,27.42,27.33,27.37,260800.0,27.36,27.42,27.33,27.37,260800.0
2012-06-01 09:50:00,27.39,27.45,27.34,27.35,290100.0,27.39,27.45,27.34,27.35,290100.0
2012-06-01 09:55:00,27.36,27.45,27.35,27.45,406000.0,27.36,27.45,27.35,27.45,406000.0
2012-06-01 10:00:00,27.45,27.56,27.44,27.52,1027000.0,27.45,27.56,27.44,27.52,1027000.0
2012-06-01 10:05:00,27.52,27.67,27.48,27.67,768000.0,27.52,27.67,27.48,27.67,768000.0
2012-06-01 10:10:00,27.66,27.8,27.59,27.72,1124200.0,27.66,27.8,27.59,27.72,1124200.0
2012-06-01 10:15:00,27.71,27.75,27.6,27.63,514900.0,27.71,27.75,27.6,27.63,514900.0
2012-06-01 10:20:00,27.63,27.74,27.6,27.7,311000.0,27.63,27.74,27.6,27.7,311000.0
2012-06-01 10:25:00,27.7,27.73,27.58,27.6,212100.0,27.7,27.73,27.58,27.6,212100.0
2012-06-01 10:30:00,27.59,27.66,27.59,27.6,192000.0,27.59,27.66,27.59,27.6,192000.0
2012-06-01 10:35:00,27.6,27.66,27.6,27.62,127900.0,27.6,27.66,27.6,27.62,127900.0
2012-06-01 10:40:00,27.61,27.64,27.59,27.63,43700.0,27.61,27.64,27.59,27.63,43700.0
2012-06-01 10:45:00,27.64,27.7,27.59,27.69,173100.0,27.64,27.7,27.59,27.69,173100.0
2012-06-01 10:50:00,27.69,27.69,27.56,27.57,144500.0,27.69,27.69,27.56,27.57,144500.0
2012-06-01 10:55:00,27.58,27.62,27.55,27.58,203600.0,27.58,27.62,27.55,27.58,203600.0
2012-06-01 11:00:00,27.59,27.62,27.54,27.58,200600.0,27.59,27.62,27.54,27.58,200600.0
2012-06-01 11:05:00,27.58,27.58,27.55,27.55,115300.0,27.58,27.58,27.55,27.55,115300.0
2012-06-01 11:10:00,27.55,27.61,27.54,27.61,277300.0,27.55,27.61,27.54,27.61,277300.0
2012-06-01 11:15:00,27.61,27.65,27.6,27.6,121100.0,27.61,27.65,27.6,27.6,121100.0
2012-06-01 11:20:00,27.6,27.65,27.59,27.6,131000.0,27.6,27.65,27.59,27.6,131000.0
2012-06-01 11:25:00,27.6,27.66,27.6,27.64,123000.0,27.6,27.66,27.6,27.64,123000.0
2012-06-01 11:30:00,27.64,27.69,27.63,27.66,94900.0,27.64,27.69,27.63,27.66,94900.0
2012-06-01 11:35:00,27.65,27.77,27.65,27.71,193400.0,27.65,27.77,27.65,27.71,193400.0
2012-06-01 11:40:00,27.71,27.74,27.69,27.71,73900.0,27.71,27.74,27.69,27.71,73900.0
2012-06-01 11:45:00,27.7,27.75,27.69,27.71,174000.0,27.7,27.75,27.69,27.71,174000.0
2012-06-01 11:50:00,27.71,27.74,27.71,27.74,149900.0,27.71,27.74,27.71,27.74,149900.0
2012-06-01 11:55:00,27.74,27.85,27.73,27.83,263300.0,27.74,27.85,27.73,27.83,263300.0
2012-06-01 12:00:00,27.82,27.88,27.79,27.85,186500.0,27.82,27.88,27.79,27.85,186500.0
2012-06-01 12:05:00,27.86,27.86,27.8,27.81,169200.0,27.86,27.86,27.8,27.81,169200.0
2012-06-01 12:10:00,27.81,27.84,27.8,27.83,66300.0,27.81,27.84,27.8,27.83,66300.0
2012-06-01 12:15:00,27.82,27.84,27.8,27.81,136200.0,27.82,27.84,27.8,27.81,136200.0
2012-06-01 12:20:00,27.8,27.81,27.71,27.72,303900.0,27.8,27.81,27.71,27.72,303900.0
2012-06-01 12:25:00,27.74,27.75,27.69,27.72,176300.0,27.74,27.75,27.69,27.72,176300.0
2012-06-01 12:30:00,27.72,27.79,27.68,27.76,242900.0,27.72,27.79,27.68,27.76,242900.0
2012-06-01 12:35:00,27.76,27.76,27.68,27.7,140800.0,27.76,27.76,27.68,27.7,140800.0
2012-06-01 12:40:00,27.7,27.72,27.68,27.7,69500.0,27.7,27.72,27.68,27.7,69500.0
2012-06-01 12:45:00,27.69,27.75,27.67,27.75,216000.0,27.69,27.75,27.67,27.75,216000.0
2012-06-01 12:50:00,27.74,27.76,27.71,27.71,126200.0,27.74,27.76,27.71,27.71,126200.0
2012-06-01 12:55:00,27.71,27.77,27.69,27.76,118800.0,27.71,27.77,27.69,27.76,118800.0
2012-06-01 13:00:00,27.76,27.81,27.75,27.81,258000.0,27.76,27.81,27.75,27.81,258000.0
2012-06-01 13:05:00,27.81,27.81,27.77,27.77,78500.0,27.81,27.81,27.77,27.77,78500.0
2012-06-01 13:10:00,27.77,27.82,27.76,27.8,157400.0,27.77,27.82,27.76,27.8,157400.0
2012-06-01 13:15:00,27.8,27.87,27.78,27.85,224800.0,27.8,27.87,27.78,27.85,224800.0
2012-06-01 13:20:00,27.84,27.84,27.67,27.75,792800.0,27.84,27.84,27.67,27.75,792800.0
2012-06-01 13:25:00,27.74,27.78,27.71,27.71,179100.0,27.74,27.78,27.71,27.71,179100.0
2012-06-01 13:30:00,27.71,27.71,27.67,27.69,114000.0,27.71,27.71,27.67,27.69,114000.0
2012-06-01 13:35:00,27.7,27.73,27.68,27.69,174500.0,27.7,27.73,27.68,27.69,174500.0
2012-06-01 13:40:00,27.69,27.75,27.69,27.73,88100.0,27.69,27.75,27.69,27.73,88100.0
2012-06-01 13:45:00,27.74,27.74,27.72,27.73,63200.0,27.74,27.74,27.72,27.73,63200.0
2012-06-01 13:50:00,27.73,27.75,27.71,27.73,196600.0,27.73,27.75,27.71,27.73,196600.0
2012-06-01 13:55:00,27.72,27.72,27.67,27.68,268200.0,27.72,27.72,27.67,27.68,268200.0
2012-06-01 14:00:00,27.69,27.69,27.62,27.65,222900.0,27.69,27.69,27.62,27.65,222900.0
2012-06-01 14:05:00,27.65,27.7,27.63,27.67,161500.0,27.65,27.7,27.63,27.67,161500.0
2012-06-01 14:10:00,27.68,27.73,27.66,27.66,121500.0,27.68,27.73,27.66,27.66,121500.0
2012-06-01 14:15:00,27.66,27.75,27.66,27.71,177200.0,27.66,27.75,27.66,27.71,177200.0
2012-06-01 14:20:00,27.72,27.76,27.68,27.7,204500.0,27.72,27.76,27.68,27.7,204500.0
2012-06-01 14:25:00,27.71,27.72,27.68,27.69,75200.0,27.71,27.72,27.68,27.69,75200.0
2012-06-01 14:30:00,27.69,27.7,27.67,27.67,141800.0,27.69,27.7,27.67,27.67,141800.0
2012-06-01 14:35:00,27.68,27.73,27.67,27.71,165000.0,27.68,27.73,27.67,27.71,165000.0
2012-06-01 14:40:00,27.7,27.71,27.61,27.62,157600.0,27.7,27.71,27.61,27.62,157600.0
2012-06-01 14:45:00,27.62,27.65,27.6,27.61,66600.0,27.62,27.65,27.6,27.61,66600.0
2012-06-01 14:50:00,27.61,27.62,27.55,27.57,131600.0,27.61,27.62,27.55,27.57,131600.0
2012-06-01 14:55:00,27.57,27.57,27.51,27.55,178200.0,27.57,27.57,27.51,27.55,178200.0
2012-06-01 15:00:00,27.54,27.58,27.51,27.55,86900.0,27.54,27.58,27.51,27.55,86900.0
2012-06-01 15:05:00,27.55,27.65,27.55,27.65,82900.0,27.55,27.65,27.55,27.65,82900.0
2012-06-01 15:10:00,27.64,27.66,27.57,27.6,101600.0,27.64,27.66,27.57,27.6,101600.0
2012-06-01 15:15:00,27.6,27.62,27.59,27.6,81300.0,27.6,27.62,27.59,27.6,81300.0
2012-06-01 15:20:00,27.59,27.64,27.58,27.61,66900.0,27.59,27.64,27.58,27.61,66900.0
2012-06-01 15:25:00,27.6,27.65,27.6,27.63,61600.0,27.6,27.65,27.6,27.63,61600.0
2012-06-01 15:30:00,27.63,27.64,27.62,27.62,63900.0,27.63,27.64,27.62,27.62,63900.0
2012-06-01 15:35:00,27.62,27.65,27.56,27.57,138200.0,27.62,27.65,27.56,27.57,138200.0
2012-06-01 15:40:00,27.58,27.64,27.57,27.62,203000.0,27.58,27.64,27.57,27.62,203000.0
2012-06-01 15:45:00,27.63,27.66,27.61,27.62,145400.0,27.63,27.66,27.61,27.62,145400.0
2012-06-01 15:50:00,27.62,27.65,27.61,27.63,204200.0,27.62,27.65,27.61,27.63,204200.0
2012-06-01 15:55:00,27.64,27.71,27.62,27.63,826100.0,27.64,27.71,27.62,27.63,826100.0
2012-06-04 09:30:00,27.57,27.59,27.42,27.51,482300.0,27.57,27.59,27.42,27.51,482300.0
2012-06-04 09:35:00,27.51,27.54,27.44,27.46,128800.0,27.51,27.54,27.44,27.46,128800.0
2012-06-04 09:40:00,27.47,27.5,27.43,27.48,113500.0,27.47,27.5,27.43,27.48,113500.0
2012-06-04 09:45:00,27.47,27.52,27.43,27.51,113300.0,27.47,27.52,27.43,27.51,113300.0
2012-06-04 09:50:00,27.51,27.53,27.46,27.51,147900.0,27.51,27.53,27.46,27.51,147900.0
2012-06-04 09:55:00,27.51,27.54,27.49,27.52,108000.0,27.51,27.54,27.49,27.52,108000.0
2012-06-04 10:00:00,27.52,27.54,27.5,27.53,134000.0,27.52,27.54,27.5,27.53,134000.0
2012-06-04 10:05:00,27.53,27.55,27.49,27.53,188200.0,27.53,27.55,27.49,27.53,188200.0
2012-06-04 10:10:00,27.52,27.57,27.49,27.57,196900.0,27.52,27.57,27.49,27.57,196900.0
2012-06-04 10:15:00,27.58,27.58,27.46,27.47,121600.0,27.58,27.58,27.46,27.47,121600.0
2012-06-04 10:20:00,27.47,27.49,27.44,27.48,154200.0,27.47,27.49,27.44,27.48,154200.0
2012-06-04 10:25:00,27.49,27.52,27.46,27.5,131400.0,27.49,27.52,27.46,27.5,131400.0
2012-06-04 10:30:00,27.51,27.51,27.32,27.42,529800.0,27.51,27.51,27.32,27.42,529800.0
2012-06-04 10:35:00,27.4,27.43,27.31,27.35,244000.0,27.4,27.43,27.31,27.35,244000.0
2012-06-04 10:40:00,27.35,27.4,27.29,27.29,220200.0,27.35,27.4,27.29,27.29,220200.0
2012-06-04 10:45:00,27.29,27.3,27.25,27.28,266500.0,27.29,27.3,27.25,27.28,266500.0
2012-06-04 10:50:00,27.28,27.39,27.28,27.33,239700.0,27.28,27.39,27.28,27.33,239700.0
2012-06-04 10:55:00,27.33,27.39,27.32,27.35,237000.0,27.33,27.39,27.32,27.35,237000.0
2012-06-04 11:00:00,27.35,27.39,27.33,27.33,107600.0,27.35,27.39,27.33,27.33,107600.0
2012-06-04 11:05:00,27.33,27.34,27.28,27.3,64000.0,27.33,27.34,27.28,27.3,64000.0
2012-06-04 11:10:00,27.3,27.38,27.29,27.35,103100.0,27.3,27.38,27.29,27.35,103100.0
2012-06-04 11:15:00,27.36,27.39,27.34,27.36,66300.0,27.36,27.39,27.34,27.36,66300.0
2012-06-04 11:20:00,27.35,27.39,27.35,27.38,50600.0,27.35,27.39,27.35,27.38,50600.0
2012-06-04 11:25:00,27.38,27.38,27.3,27.31,51800.0,27.38,27.38,27.3,27.31,51800.0
2012-06-04 11:30:00,27.31,27.34,27.29,27.32,114200.0,27.31,27.34,27.29,27.32,114200.0
2012-06-04 11:35:00,27.32,27.33,27.29,27.33,67300.0,27.32,27.33,27.29,27.33,67300.0
2012-06-04 11:40:00,27.33,27.35,27.32,27.32,30600.0,27.33,27.35,27.32,27.32,30600.0
2012-06-04 11:45:00,27.32,27.35,27.31,27.32,22100.0,27.32,27.35,27.31,27.32,22100.0
2012-06-04 11:50:00,27.31,27.33,27.26,27.28,63000.0,27.31,27.33,27.26,27.28,63000.0
2012-06-04 11:55:00,27.28,27.34,27.28,27.32,70700.0,27.28,27.34,27.28,27.32,70700.0
2012-06-04 12:00:00,27.32,27.34,27.3,27.34,168200.0,27.32,27.34,27.3,27.34,168200.0
2012-06-04 12:05:00,27.34,27.4,27.32,27.33,75300.0,27.34,27.4,27.32,27.33,75300.0
2012-06-04 12:10:00,27.34,27.35,27.29,27.3,44400.0,27.34,27.35,27.29,27.3,44400.0
2012-06-04 12:15:00,27.29,27.32,27.28,27.31,86900.0,27.29,27.32,27.28,27.31,86900.0
2012-06-04 12:20:00,27.32,27.33,27.27,27.28,48600.0,27.32,27.33,27.27,27.28,48600.0
2012-06-04 12:25:00,27.29,27.3,27.27,27.28,33500.0,27.29,27.3,27.27,27.28,33500.0
2012-06-04 12:30:00,27.27,27.27,27.17,27.22,288500.0,27.27,27.27,27.17,27.22,288500.0
2012-06-04 12:35:00,27.22,27.24,27.21,27.23,60600.0,27.22,27.24,27.21,27.23,60600.0
2012-06-04 12:40:00,27.24,27.27,27.24,27.27,37200.0,27.24,27.27,27.24,27.27,37200.0
2012-06-04 12:45:00,27.27,27.3,27.24,27.29,44900.0,27.27,27.3,27.24,27.29,44900.0
2012-06-04 12:50:00,27.29,27.3,27.23,27.28,75500.0,27.29,27.3,27.23,27.28,75500.0
2012-06-04 12:55:00,27.28,27.3,27.23,27.24,20100.0,27.28,27.3,27.23,27.24,20100.0
2012-06-04 13:00:00,27.25,27.31,27.24,27.29,56200.0,27.25,27.31,27.24,27.29,56200.0
2012-06-04 13:05:00,27.3,27.3,27.23,27.28,107100.0,27.3,27.3,27.23,27.28,107100.0
2012-06-04 13:10:00,27.27,27.28,27.22,27.23,117000.0,27.27,27.28,27.22,27.23,117000.0
2012-06-04 13:15:00,27.23,27.25,27.21,27.22,67900.0,27.23,27.25,27.21,27.22,67900.0
2012-06-04 13:20:00,27.21,27.24,27.19,27.24,236100.0,27.21,27.24,27.19,27.24,236100.0
2012-06-04 13:25:00,27.23,27.26,27.21,27.24,89200.0,27.23,27.26,27.21,27.24,89200.0
2012-06-04 13:30:00,27.25,27.28,27.23,27.26,34700.0,27.25,27.28,27.23,27.26,34700.0
2012-06-04 13:35:00,27.27,27.33,27.26,27.29,120900.0,27.27,27.33,27.26,27.29,120900.0
2012-06-04 13:40:00,27.29,27.32,27.28,27.29,44300.0,27.29,27.32,27.28,27.29,44300.0
2012-06-04 13:45:00,27.3,27.3,27.26,27.27,40600.0,27.3,27.3,27.26,27.27,40600.0
2012-06-04 13:50:00,27.28,27.31,27.26,27.28,78500.0,27.28,27.31,27.26,27.28,78500.0
2012-06-04 13:55:00,27.29,27.32,27.27,27.31,30000.0,27.29,27.32,27.27,27.31,30000.0
2012-06-04 14:00:00,27.3,27.32,27.28,27.31,38700.0,27.3,27.32,27.28,27.31,38700.0
2012-06-04 14:05:00,27.32,27.36,27.29,27.36,200900.0,27.32,27.36,27.29,27.36,200900.0
2012-06-04 14:10:00,27.35,27.38,27.35,27.37,112400.0,27.35,27.38,27.35,27.37,112400.0
2012-06-04 14:15:00,27.37,27.4,27.34,27.38,106400.0,27.37,27.4,27.34,27.38,106400.0
2012-06-04 14:20:00,27.37,27.4,27.36,27.39,49900.0,27.37,27.4,27.36,27.39,49900.0
2012-06-04 14:25:00,27.38,27.4,27.37,27.39,21300.0,27.38,27.4,27.37,27.39,21300.0
2012-06-04 14:30:00,27.39,27.45,27.38,27.45,136100.0,27.39,27.45,27.38,27.45,136100.0
2012-06-04 14:35:00,27.46,27.5,27.44,27.47,116100.0,27.46,27.5,27.44,27.47,116100.0
2012-06-04 14:40:00,27.46,27.48,27.44,27.47,90400.0,27.46,27.48,27.44,27.47,90400.0
2012-06-04 14:45:00,27.47,27.49,27.45,27.46,67500.0,27.47,27.49,27.45,27.46,67500.0
2012-06-04 14:50:00,27.46,27.49,27.45,27.48,149100.0,27.46,27.49,27.45,27.48,149100.0
2012-06-04 14:55:00,27.49,27.49,27.46,27.47,47400.0,27.49,27.49,27.46,27.47,47400.0
2012-06-04 15:00:00,27.47,27.5,27.46,27.48,68400.0,27.47,27.5,27.46,27.48,68400.0
2012-06-04 15:05:00,27.47,27.49,27.46,27.47,59100.0,27.47,27.49,27.46,27.47,59100.0
2012-06-04 15:10:00,27.46,27.46,27.43,27.45,39500.0,27.46,27.46,27.43,27.45,39500.0
2012-06-04 15:15:00,27.45,27.47,27.43,27.47,71800.0,27.45,27.47,27.43,27.47,71800.0
2012-06-04 15:20:00,27.47,27.47,27.43,27.45,49900.0,27.47,27.47,27.43,27.45,49900.0
2012-06-04 15:25:00,27.45,27.46,27.44,27.45,71500.0,27.45,27.46,27.44,27.45,71500.0
2012-06-04 15:30:00,27.45,27.46,27.42,27.43,99500.0,27.45,27.46,27.42,27.43,99500.0
2012-06-04 15:35:00,27.42,27.45,27.4,27.45,72400.0,27.42,27.45,27.4,27.45,72400.0
2012-06-04 15:40:00,27.45,27.47,27.44,27.47,152600.0,27.45,27.47,27.44,27.47,152600.0
2012-06-04 15:45:00,27.47,27.48,27.46,27.47,115200.0,27.47,27.48,27.46,27.47,115200.0
2012-06-04 15:50:00,27.47,27.48,27.43,27.44,215000.0,27.47,27.48,27.43,27.44,215000.0
2012-06-04 15:55:00,27.44,27.46,27.43,27.46,450700.0,27.44,27.46,27.43,27.46,450700.0
2012-06-05 09:30:00,27.5,27.58,27.49,27.56,234500.0,27.5,27.58,27.49,27.56,234500.0
2012-06-05 09:35:00,27.55,27.63,27.55,27.56,143000.0,27.55,27.63,27.55,27.56,143000.0
2012-06-05 09:40:00,27.55,27.62,27.54,27.56,120200.0,27.55,27.62,27.54,27.56,120200.0
2012-06-05 09:45:00,27.57,27.62,27.57,27.58,88900.0,27.57,27.62,27.57,27.58,88900.0
2012-06-05 09:50:00,27.59,27.6,27.57,27.6,82600.0,27.59,27.6,27.57,27.6,82600.0
2012-06-05 09:55:00,27.6,27.61,27.58,27.59,66800.0,27.6,27.61,27.58,27.59,66800.0
2012-06-05 10:00:00,27.59,27.62,27.5,27.55,449500.0,27.59,27.62,27.5,27.55,449500.0
2012-06-05 10:05:00,27.55,27.56,27.47,27.49,193400.0,27.55,27.56,27.47,27.49,193400.0
2012-06-05 10:10:00,27.5,27.57,27.46,27.54,259700.0,27.5,27.57,27.46,27.54,259700.0
2012-06-05 10:15:00,27.54,27.58,27.49,27.49,126800.0,27.54,27.58,27.49,27.49,126800.0
2012-06-05 10:20:00,27.5,27.58,27.5,27.57,77200.0,27.5,27.58,27.5,27.57,77200.0
2012-06-05 10:25:00,27.57,27.64,27.56,27.6,174300.0,27.57,27.64,27.56,27.6,174300.0
2012-06-05 10:30:00,27.61,27.63,27.58,27.61,61100.0,27.61,27.63,27.58,27.61,61100.0
2012-06-05 10:35:00,27.61,27.69,27.58,27.64,199000.0,27.61,27.69,27.58,27.64,199000.0
2012-06-05 10:40:00,27.64,27.65,27.61,27.63,114300.0,27.64,27.65,27.61,27.63,114300.0
2012-06-05 10:45:00,27.64,27.67,27.58,27.64,123800.0,27.64,27.67,27.58,27.64,123800.0
2012-06-05 10:50:00,27.65,27.66,27.6,27.6,43600.0,27.65,27.66,27.6,27.6,43600.0
2012-06-05 10:55:00,27.6,27.66,27.55,27.65,131300.0,27.6,27.66,27.55,27.65,131300.0
2012-06-05 11:00:00,27.64,27.66,27.6,27.61,85200.0,27.64,27.66,27.6,27.61,85200.0
2012-06-05 11:05:00,27.62,27.64,27.6,27.62,78400.0,27.62,27.64,27.6,27.62,78400.0
2012-06-05 11:10:00,27.62,27.66,27.61,27.64,116400.0,27.62,27.66,27.61,27.64,116400.0
2012-06-05 11:15:00,27.64,27.67,27.61,27.66,55500.0,27.64,27.67,27.61,27.66,55500.0
2012-06-05 11:20:00,27.66,27.67,27.59,27.6,183700.0,27.66,27.67,27.59,27.6,183700.0
2012-06-05 11:25:00,27.6,27.62,27.59,27.62,79700.0,27.6,27.62,27.59,27.62,79700.0
2012-06-05 11:30:00,27.62,27.64,27.6,27.6,185100.0,27.62,27.64,27.6,27.6,185100.0
2012-06-05 11:35:00,27.6,27.64,27.52,27.55,312400.0,27.6,27.64,27.52,27.55,312400.0
2012-06-05 11:40:00,27.55,27.56,27.53,27.55,82600.0,27.55,27.56,27.53,27.55,82600.0
2012-06-05 11:45:00,27.56,27.58,27.56,27.57,58700.0,27.56,27.58,27.56,27.57,58700.0
2012-06-05 11:50:00,27.56,27.59,27.52,27.54,118600.0,27.56,27.59,27.52,27.54,118600.0
2012-06-05 11:55:00,27.54,27.57,27.53,27.55,38100.0,27.54,27.57,27.53,27.55,38100.0
2012-06-05 12:00:00,27.54,27.63,27.54,27.61,60900.0,27.54,27.63,27.54,27.61,60900.0
2012-06-05 12:05:00,27.61,27.64,27.59,27.6,56500.0,27.61,27.64,27.59,27.6,56500.0
2012-06-05 12:10:00,27.59,27.62,27.57,27.58,74300.0,27.59,27.62,27.57,27.58,74300.0
2012-06-05 12:15:00,27.57,27.59,27.54,27.57,101100.0,27.57,27.59,27.54,27.57,101100.0
2012-06-05 12:20:00,27.57,27.61,27.55,27.61,102600.0,27.57,27.61,27.55,27.61,102600.0
2012-06-05 12:25:00,27.61,27.62,27.57,27.57,51400.0,27.61,27.62,27.57,27.57,51400.0
2012-06-05 12:30:00,27.59,27.63,27.57,27.62,81200.0,27.59,27.63,27.57,27.62,81200.0
2012-06-05 12:35:00,27.61,27.62,27.58,27.59,59000.0,27.61,27.62,27.58,27.59,59000.0
2012-06-05 12:40:00,27.59,27.6,27.58,27.6,29300.0,27.59,27.6,27.58,27.6,29300.0
2012-06-05 12:45:00,27.6,27.63,27.57,27.58,42800.0,27.6,27.63,27.57,27.58,42800.0
2012-06-05 12:50:00,27.57,27.63,27.57,27.59,62200.0,27.57,27.63,27.57,27.59,62200.0
2012-06-05 12:55:00,27.59,27.65,27.59,27.61,192600.0,27.59,27.65,27.59,27.61,192600.0
2012-06-05 13:00:00,27.61,27.62,27.59,27.61,55700.0,27.61,27.62,27.59,27.61,55700.0
2012-06-05 13:05:00,27.6,27.66,27.6,27.66,338700.0,27.6,27.66,27.6,27.66,338700.0
2012-06-05 13:10:00,27.65,27.66,27.62,27.64,131300.0,27.65,27.66,27.62,27.64,131300.0
2012-06-05 13:15:00,27.64,27.65,27.61,27.61,118800.0,27.64,27.65,27.61,27.61,118800.0
2012-06-05 13:20:00,27.6,27.65,27.59,27.61,262200.0,27.6,27.65,27.59,27.61,262200.0
2012-06-05 13:25:00,27.61,27.63,27.6,27.63,93200.0,27.61,27.63,27.6,27.63,93200.0
2012-06-05 13:30:00,27.63,27.65,27.62,27.65,68800.0,27.63,27.65,27.62,27.65,68800.0
2012-06-05 13:35:00,27.64,27.69,27.64,27.66,204600.0,27.64,27.69,27.64,27.66,204600.0
2012-06-05 13:40:00,27.66,27.69,27.66,27.69,104600.0,27.66,27.69,27.66,27.69,104600.0
2012-06-05 13:45:00,27.69,27.71,27.67,27.69,215400.0,27.69,27.71,27.67,27.69,215400.0
2012-06-05 13:50:00,27.69,27.71,27.67,27.67,146400.0,27.69,27.71,27.67,27.67,146400.0
2012-06-05 13:55:00,27.67,27.7,27.67,27.68,111500.0,27.67,27.7,27.67,27.68,111500.0
2012-06-05 14:00:00,27.69,27.69,27.67,27.68,66200.0,27.69,27.69,27.67,27.68,66200.0
2012-06-05 14:05:00,27.69,27.7,27.66,27.68,141800.0,27.69,27.7,27.66,27.68,141800.0
2012-06-05 14:10:00,27.68,27.69,27.66,27.68,54100.0,27.68,27.69,27.66,27.68,54100.0
2012-06-05 14:15:00,27.69,27.7,27.66,27.7,203100.0,27.69,27.7,27.66,27.7,203100.0
2012-06-05 14:20:00,27.7,27.7,27.66,27.66,83000.0,27.7,27.7,27.66,27.66,83000.0
2012-06-05 14:25:00,27.67,27.67,27.63,27.63,416600.0,27.67,27.67,27.63,27.63,416600.0
2012-06-05 14:30:00,27.63,27.65,27.63,27.65,38100.0,27.63,27.65,27.63,27.65,38100.0
2012-06-05 14:35:00,27.65,27.65,27.62,27.62,70600.0,27.65,27.65,27.62,27.62,70600.0
2012-06-05 14:40:00,27.63,27.66,27.6,27.64,814000.0,27.63,27.66,27.6,27.64,814000.0
2012-06-05 14:45:00,27.64,27.65,27.64,27.64,102000.0,27.64,27.65,27.64,27.64,102000.0
2012-06-05 14:50:00,27.64,27.66,27.63,27.64,48300.0,27.64,27.66,27.63,27.64,48300.0
2012-06-05 14:55:00,27.65,27.66,27.64,27.64,29600.0,27.65,27.66,27.64,27.64,29600.0
2012-06-05 15:00:00,27.65,27.66,27.64,27.64,21200.0,27.65,27.66,27.64,27.64,21200.0
2012-06-05 15:05:00,27.64,27.65,27.64,27.65,40300.0,27.64,27.65,27.64,27.65,40300.0
2012-06-05 15:10:00,27.65,27.65,27.63,27.64,54900.0,27.65,27.65,27.63,27.64,54900.0
2012-06-05 15:15:00,27.64,27.68,27.64,27.67,62200.0,27.64,27.68,27.64,27.67,62200.0
2012-06-05 15:20:00,27.67,27.68,27.65,27.67,58800.0,27.67,27.68,27.65,27.67,58800.0
2012-06-05 15:25:00,27.68,27.68,27.64,27.65,42900.0,27.68,27.68,27.64,27.65,42900.0
2012-06-05 15:30:00,27.65,27.66,27.64,27.65,21400.0,27.65,27.66,27.64,27.65,21400.0
2012-06-05 15:35:00,27.64,27.69,27.63,27.68,146500.0,27.64,27.69,27.63,27.68,146500.0
2012-06-05 15:40:00,27.68,27.69,27.68,27.68,78800.0,27.68,27.69,27.68,27.68,78800.0
2012-06-05 15:45:00,27.68,27.7,27.68,27.7,118300.0,27.68,27.7,27.68,27.7,118300.0
2012-06-05 15:50:00,27.7,27.73,27.69,27.73,134800.0,27.7,27.73,27.69,27.73,134800.0
2012-06-05 15:55:00,27.73,27.74,27.72,27.73,366000.0,27.73,27.74,27.72,27.73,366000.0
2012-06-06 09:30:00,28.79,28.85,28.76,28.76,1106000.0,28.79,28.85,28.76,28.76,1106000.0
2012-06-06 09:35:00,28.77,28.79,28.75,28.78,666600.0,28.77,28.79,28.75,28.78,666600.0
2012-06-06 09:40:00,28.78,28.82,28.77,28.8,420900.0,28.78,28.82,28.77,28.8,420900.0
2012-06-06 09:45:00,28.79,28.83,28.75,28.77,268400.0,28.79,28.83,28.75,28.77,268400.0
2012-06-06 09:50:00,28.76,28.81,28.73,28.79,315000.0,28.76,28.81,28.73,28.79,315000.0
2012-06-06 09:55:00,28.79,28.94,28.78,28.86,613600.0,28.79,28.94,28.78,28.86,613600.0
2012-06-06 10:00:00,28.86,28.91,28.85,28.85,307600.0,28.86,28.91,28.85,28.85,307600.0
2012-06-06 10:05:00,28.85,28.89,28.84,28.85,214600.0,28.85,28.89,28.84,28.85,214600.0
2012-06-06 10:10:00,28.86,28.93,28.86,28.93,240300.0,28.86,28.93,28.86,28.93,240300.0
2012-06-06 10:15:00,28.94,28.96,28.89,28.94,294200.0,28.94,28.96,28.89,28.94,294200.0
2012-06-06 10:20:00,28.94,28.94,28.78,28.8,467700.0,28.94,28.94,28.78,28.8,467700.0
2012-06-06 10:25:00,28.79,28.82,28.78,28.81,347000.0,28.79,28.82,28.78,28.81,347000.0
2012-06-06 10:30:00,28.8,28.84,28.78,28.79,142500.0,28.8,28.84,28.78,28.79,142500.0
2012-06-06 10:35:00,28.78,28.83,28.77,28.79,122700.0,28.78,28.83,28.77,28.79,122700.0
2012-06-06 10:40:00,28.78,28.83,28.78,28.82,74500.0,28.78,28.83,28.78,28.82,74500.0
2012-06-06 10:45:00,28.82,28.87,28.81,28.85,130600.0,28.82,28.87,28.81,28.85,130600.0
2012-06-06 10:50:00,28.85,28.86,28.83,28.85,178000.0,28.85,28.86,28.83,28.85,178000.0
2012-06-06 10:55:00,28.85,28.89,28.84,28.86,122200.0,28.85,28.89,28.84,28.86,122200.0
2012-06-06 11:00:00,28.85,28.87,28.82,28.82,95800.0,28.85,28.87,28.82,28.82,95800.0
2012-06-06 11:05:00,28.82,28.84,28.79,28.8,182600.0,28.82,28.84,28.79,28.8,182600.0
2012-06-06 11:10:00,28.79,28.82,28.78,28.8,252000.0,28.79,28.82,28.78,28.8,252000.0
2012-06-06 11:15:00,28.8,28.82,28.77,28.82,107400.0,28.8,28.82,28.77,28.82,107400.0
2012-06-06 11:20:00,28.82,28.84,28.82,28.83,155500.0,28.82,28.84,28.82,28.83,155500.0
2012-06-06 11:25:00,28.84,28.87,28.81,28.86,205300.0,28.84,28.87,28.81,28.86,205300.0
2012-06-06 11:30:00,28.87,28.87,28.8,28.83,168200.0,28.87,28.87,28.8,28.83,168200.0
2012-06-06 11:35:00,28.82,28.84,28.78,28.79,154400.0,28.82,28.84,28.78,28.79,154400.0
2012-06-06 11:40:00,28.79,28.81,28.79,28.8,90100.0,28.79,28.81,28.79,28.8,90100.0
2012-06-06 11:45:00,28.8,28.85,28.8,28.83,94900.0,28.8,28.85,28.8,28.83,94900.0
2012-06-06 11:50:00,28.84,28.84,28.8,28.84,185200.0,28.84,28.84,28.8,28.84,185200.0
2012-06-06 11:55:00,28.84,28.89,28.81,28.87,267900.0,28.84,28.89,28.81,28.87,267900.0
2012-06-06 12:00:00,28.88,28.9,28.87,28.89,191800.0,28.88,28.9,28.87,28.89,191800.0
2012-06-06 12:05:00,28.89,28.9,28.86,28.87,104200.0,28.89,28.9,28.86,28.87,104200.0
2012-06-06 12:10:00,28.88,28.9,28.86,28.88,128300.0,28.88,28.9,28.86,28.88,128300.0
2012-06-06 12:15:00,28.88,28.9,28.85,28.89,110100.0,28.88,28.9,28.85,28.89,110100.0
2012-06-06 12:20:00,28.88,28.9,28.87,28.89,95000.0,28.88,28.9,28.87,28.89,95000.0
2012-06-06 12:25:00,28.89,28.91,28.88,28.89,86100.0,28.89,28.91,28.88,28.89,86100.0
2012-06-06 12:30:00,28.9,28.94,28.9,28.93,73000.0,28.9,28.94,28.9,28.93,73000.0
2012-06-06 12:35:00,28.92,28.93,28.9,28.92,61900.0,28.92,28.93,28.9,28.92,61900.0
2012-06-06 12:40:00,28.92,29.0,28.91,28.98,249900.0,28.92,29.0,28.91,28.98,249900.0
2012-06-06 12:45:00,28.98,29.02,28.97,28.99,202500.0,28.98,29.02,28.97,28.99,202500.0
2012-06-06 12:50:00,28.99,29.0,28.98,28.99,91300.0,28.99,29.0,28.98,28.99,91300.0
2012-06-06 12:55:00,28.98,28.99,28.93,28.94,105400.0,28.98,28.99,28.93,28.94,105400.0
2012-06-06 13:00:00,28.93,28.94,28.72,28.8,803600.0,28.93,28.94,28.72,28.8,803600.0
2012-06-06 13:05:00,28.79,28.79,28.68,28.73,358800.0,28.79,28.79,28.68,28.73,358800.0
2012-06-06 13:10:00,28.73,28.75,28.68,28.74,132100.0,28.73,28.75,28.68,28.74,132100.0
2012-06-06 13:15:00,28.74,28.77,28.72,28.75,114500.0,28.74,28.77,28.72,28.75,114500.0
2012-06-06 13:20:00,28.74,28.75,28.6,28.64,635700.0,28.74,28.75,28.6,28.64,635700.0
2012-06-06 13:25:00,28.64,28.72,28.63,28.7,219600.0,28.64,28.72,28.63,28.7,219600.0
2012-06-06 13:30:00,28.7,28.72,28.69,28.71,352600.0,28.7,28.72,28.69,28.71,352600.0
2012-06-06 13:35:00,28.72,28.76,28.71,28.76,87600.0,28.72,28.76,28.71,28.76,87600.0
2012-06-06 13:40:00,28.76,28.76,28.67,28.68,114400.0,28.76,28.76,28.67,28.68,114400.0
2012-06-06 13:45:00,28.68,28.74,28.68,28.73,94300.0,28.68,28.74,28.68,28.73,94300.0
2012-06-06 13:50:00,28.72,28.75,28.71,28.72,112700.0,28.72,28.75,28.71,28.72,112700.0
2012-06-06 13:55:00,28.72,28.72,28.67,28.67,235700.0,28.72,28.72,28.67,28.67,235700.0
2012-06-06 14:00:00,28.67,28.67,28.62,28.63,314800.0,28.67,28.67,28.62,28.63,314800.0
2012-06-06 14:05:00,28.63,28.65,28.52,28.53,646300.0,28.63,28.65,28.52,28.53,646300.0
2012-06-06 14:10:00,28.53,28.55,28.47,28.47,380000.0,28.53,28.55,28.47,28.47,380000.0
2012-06-06 14:15:00,28.48,28.51,28.39,28.46,851800.0,28.48,28.51,28.39,28.46,851800.0
2012-06-06 14:20:00,28.45,28.54,28.44,28.45,296800.0,28.45,28.54,28.44,28.45,296800.0
2012-06-06 14:25:00,28.45,28.57,28.44,28.56,204500.0,28.45,28.57,28.44,28.56,204500.0
2012-06-06 14:30:00,28.57,28.65,28.52,28.54,814400.0,28.57,28.65,28.52,28.54,814400.0
2012-06-06 14:35:00,28.54,28.56,28.45,28.46,357800.0,28.54,28.56,28.45,28.46,357800.0
2012-06-06 14:40:00,28.46,28.53,28.45,28.47,157700.0,28.46,28.53,28.45,28.47,157700.0
2012-06-06 14:45:00,28.48,28.5,28.46,28.46,169800.0,28.48,28.5,28.46,28.46,169800.0
2012-06-06 14:50:00,28.46,28.46,28.42,28.46,85700.0,28.46,28.46,28.42,28.46,85700.0
2012-06-06 14:55:00,28.44,28.5,28.44,28.45,136300.0,28.44,28.5,28.44,28.45,136300.0
2012-06-06 15:00:00,28.45,28.51,28.44,28.49,100000.0,28.45,28.51,28.44,28.49,100000.0
2012-06-06 15:05:00,28.49,28.5,28.44,28.46,141600.0,28.49,28.5,28.44,28.46,141600.0
2012-06-06 15:10:00,28.46,28.48,28.45,28.46,66400.0,28.46,28.48,28.45,28.46,66400.0
2012-06-06 15:15:00,28.45,28.48,28.42,28.44,100400.0,28.45,28.48,28.42,28.44,100400.0
2012-06-06 15:20:00,28.43,28.49,28.43,28.49,98100.0,28.43,28.49,28.43,28.49,98100.0
2012-06-06 15:25:00,28.48,28.52,28.48,28.49,186000.0,28.48,28.52,28.48,28.49,186000.0
2012-06-06 15:30:00,28.49,28.54,28.49,28.51,163000.0,28.49,28.54,28.49,28.51,163000.0
2012-06-06 15:35:00,28.52,28.54,28.49,28.52,166000.0,28.52,28.54,28.49,28.52,166000.0
2012-06-06 15:40:00,28.51,28.56,28.51,28.55,147500.0,28.51,28.56,28.51,28.55,147500.0
2012-06-06 15:45:00,28.55,28.57,28.53,28.55,202400.0,28.55,28.57,28.53,28.55,202400.0
2012-06-06 15:50:00,28.55,28.55,28.53,28.53,255600.0,28.55,28.55,28.53,28.53,255600.0
2012-06-06 15:55:00,28.54,28.55,28.5,28.51,928300.0,28.54,28.55,28.5,28.51,928300.0
2012-06-07 09:30:00,28.75,28.76,28.69,28.71,401100.0,28.75,28.76,28.69,28.71,401100.0
2012-06-07 09:35:00,28.71,28.72,28.65,28.69,251000.0,28.71,28.72,28.65,28.69,251000.0
2012-06-07 09:40:00,28.69,28.69,28.62,28.65,197700.0,28.69,28.69,28.62,28.65,197700.0
2012-06-07 09:45:00,28.65,28.65,28.47,28.47,554700.0,28.65,28.65,28.47,28.47,554700.0
2012-06-07 09:50:00,28.48,28.54,28.46,28.5,282100.0,28.48,28.54,28.46,28.5,282100.0
2012-06-07 09:55:00,28.5,28.55,28.43,28.44,384900.0,28.5,28.55,28.43,28.44,384900.0
2012-06-07 10:00:00,28.44,28.54,28.17,28.27,2296600.0,28.44,28.54,28.17,28.27,2296600.0
2012-06-07 10:05:00,28.27,28.36,28.19,28.2,509200.0,28.27,28.36,28.19,28.2,509200.0
2012-06-07 10:10:00,28.21,28.21,28.03,28.13,1199300.0,28.21,28.21,28.03,28.13,1199300.0
2012-06-07 10:15:00,28.13,28.14,27.98,28.0,400400.0,28.13,28.14,27.98,28.0,400400.0
2012-06-07 10:20:00,28.01,28.04,27.83,28.02,742100.0,28.01,28.04,27.83,28.02,742100.0
2012-06-07 10:25:00,28.02,28.14,27.97,28.14,423300.0,28.02,28.14,27.97,28.14,423300.0
2012-06-07 10:30:00,28.14,28.14,28.03,28.03,237700.0,28.14,28.14,28.03,28.03,237700.0
2012-06-07 10:35:00,28.04,28.05,27.93,28.02,459100.0,28.04,28.05,27.93,28.02,459100.0
2012-06-07 10:40:00,28.02,28.06,27.96,27.99,366200.0,28.02,28.06,27.96,27.99,366200.0
2012-06-07 10:45:00,28.0,28.03,27.86,27.95,453700.0,28.0,28.03,27.86,27.95,453700.0
2012-06-07 10:50:00,27.95,28.02,27.89,28.02,220700.0,27.95,28.02,27.89,28.02,220700.0
2012-06-07 10:55:00,28.01,28.02,27.93,27.98,181700.0,28.01,28.02,27.93,27.98,181700.0
2012-06-07 11:00:00,27.98,27.98,27.87,27.95,288400.0,27.98,27.98,27.87,27.95,288400.0
2012-06-07 11:05:00,27.95,27.98,27.75,27.76,1161700.0,27.95,27.98,27.75,27.76,1161700.0
2012-06-07 11:10:00,27.76,27.78,27.57,27.58,783100.0,27.76,27.78,27.57,27.58,783100.0
2012-06-07 11:15:00,27.59,27.71,27.57,27.65,451800.0,27.59,27.71,27.57,27.65,451800.0
2012-06-07 11:20:00,27.66,27.73,27.64,27.7,393200.0,27.66,27.73,27.64,27.7,393200.0
2012-06-07 11:25:00,27.69,27.71,27.57,27.62,312000.0,27.69,27.71,27.57,27.62,312000.0
2012-06-07 11:30:00,27.61,27.69,27.56,27.64,509000.0,27.61,27.69,27.56,27.64,509000.0
2012-06-07 11:35:00,27.64,27.76,27.64,27.7,190400.0,27.64,27.76,27.64,27.7,190400.0
2012-06-07 11:40:00,27.69,27.78,27.69,27.75,246900.0,27.69,27.78,27.69,27.75,246900.0
2012-06-07 11:45:00,27.75,27.76,27.71,27.74,211900.0,27.75,27.76,27.71,27.74,211900.0
2012-06-07 11:50:00,27.75,27.77,27.71,27.73,187500.0,27.75,27.77,27.71,27.73,187500.0
2012-06-07 11:55:00,27.73,27.73,27.65,27.71,215200.0,27.73,27.73,27.65,27.71,215200.0
2012-06-07 12:00:00,27.7,27.72,27.64,27.66,119100.0,27.7,27.72,27.64,27.66,119100.0
2012-06-07 12:05:00,27.66,27.73,27.64,27.73,204000.0,27.66,27.73,27.64,27.73,204000.0
2012-06-07 12:10:00,27.73,27.8,27.69,27.8,500600.0,27.73,27.8,27.69,27.8,500600.0
2012-06-07 12:15:00,27.8,27.91,27.79,27.87,569900.0,27.8,27.91,27.79,27.87,569900.0
2012-06-07 12:20:00,27.87,27.9,27.82,27.84,294700.0,27.87,27.9,27.82,27.84,294700.0
2012-06-07 12:25:00,27.83,27.83,27.75,27.8,181500.0,27.83,27.83,27.75,27.8,181500.0
2012-06-07 12:30:00,27.8,27.81,27.75,27.79,107900.0,27.8,27.81,27.75,27.79,107900.0
2012-06-07 12:35:00,27.79,27.81,27.75,27.81,110800.0,27.79,27.81,27.75,27.81,110800.0
2012-06-07 12:40:00,27.8,27.81,27.75,27.76,149100.0,27.8,27.81,27.75,27.76,149100.0
2012-06-07 12:45:00,27.76,27.83,27.76,27.81,42300.0,27.76,27.83,27.76,27.81,42300.0
2012-06-07 12:50:00,27.81,27.89,27.79,27.89,126800.0,27.81,27.89,27.79,27.89,126800.0
2012-06-07 12:55:00,27.89,27.9,27.83,27.84,100500.0,27.89,27.9,27.83,27.84,100500.0
2012-06-07 13:00:00,27.83,27.87,27.81,27.87,63400.0,27.83,27.87,27.81,27.87,63400.0
2012-06-07 13:05:00,27.86,27.86,27.79,27.8,74000.0,27.86,27.86,27.79,27.8,74000.0
2012-06-07 13:10:00,27.79,27.8,27.77,27.8,67200.0,27.79,27.8,27.77,27.8,67200.0
2012-06-07 13:15:00,27.8,27.87,27.78,27.79,155000.0,27.8,27.87,27.78,27.79,155000.0
2012-06-07 13:20:00,27.79,27.79,27.71,27.74,392400.0,27.79,27.79,27.71,27.74,392400.0
2012-06-07 13:25:00,27.75,27.75,27.68,27.7,147500.0,27.75,27.75,27.68,27.7,147500.0
2012-06-07 13:30:00,27.7,27.79,27.7,27.79,72000.0,27.7,27.79,27.7,27.79,72000.0
2012-06-07 13:35:00,27.78,27.78,27.71,27.75,119800.0,27.78,27.78,27.71,27.75,119800.0
2012-06-07 13:40:00,27.75,27.77,27.73,27.74,45100.0,27.75,27.77,27.73,27.74,45100.0
2012-06-07 13:45:00,27.74,27.76,27.72,27.76,38800.0,27.74,27.76,27.72,27.76,38800.0
2012-06-07 13:50:00,27.75,27.75,27.69,27.72,63700.0,27.75,27.75,27.69,27.72,63700.0
2012-06-07 13:55:00,27.71,27.77,27.69,27.75,75200.0,27.71,27.77,27.69,27.75,75200.0
2012-06-07 14:00:00,27.74,27.77,27.74,27.77,27200.0,27.74,27.77,27.74,27.77,27200.0
2012-06-07 14:05:00,27.77,27.77,27.73,27.74,32800.0,27.77,27.77,27.73,27.74,32800.0
2012-06-07 14:10:00,27.74,27.8,27.74,27.79,90700.0,27.74,27.8,27.74,27.79,90700.0
2012-06-07 14:15:00,27.79,27.84,27.78,27.79,100000.0,27.79,27.84,27.78,27.79,100000.0
2012-06-07 14:20:00,27.8,27.84,27.79,27.82,49200.0,27.8,27.84,27.79,27.82,49200.0
2012-06-07 14:25:00,27.82,27.83,27.79,27.81,72800.0,27.82,27.83,27.79,27.81,72800.0
2012-06-07 14:30:00,27.81,27.82,27.77,27.79,73900.0,27.81,27.82,27.77,27.79,73900.0
2012-06-07 14:35:00,27.78,27.8,27.76,27.78,47600.0,27.78,27.8,27.76,27.78,47600.0
2012-06-07 14:40:00,27.79,27.79,27.76,27.76,36500.0,27.79,27.79,27.76,27.76,36500.0
2012-06-07 14:45:00,27.76,27.77,27.73,27.75,35700.0,27.76,27.77,27.73,27.75,35700.0
2012-06-07 14:50:00,27.75,27.8,27.74,27.78,65700.0,27.75,27.8,27.74,27.78,65700.0
2012-06-07 14:55:00,27.78,27.8,27.75,27.75,66700.0,27.78,27.8,27.75,27.75,66700.0
2012-06-07 15:00:00,27.75,27.8,27.72,27.79,137400.0,27.75,27.8,27.72,27.79,137400.0
2012-06-07 15:05:00,27.78,27.79,27.74,27.78,73500.0,27.78,27.79,27.74,27.78,73500.0
2012-06-07 15:10:00,27.77,27.78,27.76,27.78,26600.0,27.77,27.78,27.76,27.78,26600.0
2012-06-07 15:15:00,27.78,27.78,27.73,27.74,76000.0,27.78,27.78,27.73,27.74,76000.0
2012-06-07 15:20:00,27.74,27.78,27.72,27.78,98800.0,27.74,27.78,27.72,27.78,98800.0
2012-06-07 15:25:00,27.77,27.78,27.75,27.76,59900.0,27.77,27.78,27.75,27.76,59900.0
2012-06-07 15:30:00,27.76,27.77,27.73,27.75,108000.0,27.76,27.77,27.73,27.75,108000.0
2012-06-07 15:35:00,27.75,27.76,27.71,27.73,122100.0,27.75,27.76,27.71,27.73,122100.0
2012-06-07 15:40:00,27.73,27.75,27.7,27.73,108900.0,27.73,27.75,27.7,27.73,108900.0
2012-06-07 15:45:00,27.72,27.75,27.71,27.74,173000.0,27.72,27.75,27.71,27.74,173000.0
2012-06-07 15:50:00,27.73,27.76,27.73,27.74,187400.0,27.73,27.76,27.73,27.74,187400.0
2012-06-07 15:55:00,27.75,27.78,27.74,27.77,938900.0,27.75,27.78,27.74,27.77,938900.0
2012-06-08 09:30:00,27.33,27.43,27.32,27.42,329300.0,27.33,27.43,27.32,27.42,329300.0
2012-06-08 09:35:00,27.42,27.46,27.39,27.42,223800.0,27.42,27.46,27.39,27.42,223800.0
2012-06-08 09:40:00,27.41,27.41,27.38,27.4,84400.0,27.41,27.41,27.38,27.4,84400.0
2012-06-08 09:45:00,27.39,27.47,27.35,27.42,213700.0,27.39,27.47,27.35,27.42,213700.0
2012-06-08 09:50:00,27.42,27.5,27.39,27.46,229700.0,27.42,27.5,27.39,27.46,229700.0
2012-06-08 09:55:00,27.47,27.49,27.41,27.44,188100.0,27.47,27.49,27.41,27.44,188100.0
2012-06-08 10:00:00,27.43,27.44,27.37,27.4,189700.0,27.43,27.44,27.37,27.4,189700.0
2012-06-08 10:05:00,27.4,27.44,27.37,27.42,111300.0,27.4,27.44,27.37,27.42,111300.0
2012-06-08 10:10:00,27.42,27.48,27.4,27.45,115500.0,27.42,27.48,27.4,27.45,115500.0
2012-06-08 10:15:00,27.45,27.52,27.45,27.48,129800.0,27.45,27.52,27.45,27.48,129800.0
2012-06-08 10:20:00,27.48,27.48,27.41,27.43,140600.0,27.48,27.48,27.41,27.43,140600.0
2012-06-08 10:25:00,27.44,27.49,27.43,27.46,105200.0,27.44,27.49,27.43,27.46,105200.0
2012-06-08 10:30:00,27.45,27.47,27.43,27.46,163500.0,27.45,27.47,27.43,27.46,163500.0
2012-06-08 10:35:00,27.46,27.49,27.45,27.47,216200.0,27.46,27.49,27.45,27.47,216200.0
2012-06-08 10:40:00,27.47,27.51,27.47,27.48,98900.0,27.47,27.51,27.47,27.48,98900.0
2012-06-08 10:45:00,27.49,27.62,27.48,27.57,294000.0,27.49,27.62,27.48,27.57,294000.0
2012-06-08 10:50:00,27.57,27.59,27.54,27.57,123800.0,27.57,27.59,27.54,27.57,123800.0
2012-06-08 10:55:00,27.57,27.63,27.55,27.59,120500.0,27.57,27.63,27.55,27.59,120500.0
2012-06-08 11:00:00,27.58,27.72,27.57,27.71,253200.0,27.58,27.72,27.57,27.71,253200.0
2012-06-08 11:05:00,27.71,27.72,27.67,27.68,162800.0,27.71,27.72,27.67,27.68,162800.0
2012-06-08 11:10:00,27.68,27.68,27.64,27.64,132900.0,27.68,27.68,27.64,27.64,132900.0
2012-06-08 11:15:00,27.64,27.67,27.61,27.63,144900.0,27.64,27.67,27.61,27.63,144900.0
2012-06-08 11:20:00,27.64,27.64,27.61,27.61,108300.0,27.64,27.64,27.61,27.61,108300.0
2012-06-08 11:25:00,27.6,27.62,27.46,27.48,224200.0,27.6,27.62,27.46,27.48,224200.0
2012-06-08 11:30:00,27.49,27.56,27.48,27.53,128500.0,27.49,27.56,27.48,27.53,128500.0
2012-06-08 11:35:00,27.54,27.57,27.53,27.55,70300.0,27.54,27.57,27.53,27.55,70300.0
2012-06-08 11:40:00,27.56,27.57,27.55,27.57,36100.0,27.56,27.57,27.55,27.57,36100.0
2012-06-08 11:45:00,27.57,27.61,27.57,27.6,47400.0,27.57,27.61,27.57,27.6,47400.0
2012-06-08 11:50:00,27.6,27.6,27.58,27.58,42000.0,27.6,27.6,27.58,27.58,42000.0
2012-06-08 11:55:00,27.58,27.6,27.53,27.57,76100.0,27.58,27.6,27.53,27.57,76100.0
2012-06-08 12:00:00,27.57,27.58,27.54,27.56,59700.0,27.57,27.58,27.54,27.56,59700.0
2012-06-08 12:05:00,27.57,27.62,27.56,27.59,89400.0,27.57,27.62,27.56,27.59,89400.0
2012-06-08 12:10:00,27.58,27.61,27.57,27.59,60500.0,27.58,27.61,27.57,27.59,60500.0
2012-06-08 12:15:00,27.59,27.61,27.58,27.59,47000.0,27.59,27.61,27.58,27.59,47000.0
2012-06-08 12:20:00,27.59,27.59,27.55,27.55,79200.0,27.59,27.59,27.55,27.55,79200.0
2012-06-08 12:25:00,27.55,27.57,27.53,27.56,48200.0,27.55,27.57,27.53,27.56,48200.0
2012-06-08 12:30:00,27.57,27.63,27.57,27.62,103500.0,27.57,27.63,27.57,27.62,103500.0
2012-06-08 12:35:00,27.62,27.65,27.59,27.63,58700.0,27.62,27.65,27.59,27.63,58700.0
2012-06-08 12:40:00,27.63,27.64,27.6,27.62,70100.0,27.63,27.64,27.6,27.62,70100.0
2012-06-08 12:45:00,27.61,27.64,27.6,27.62,53500.0,27.61,27.64,27.6,27.62,53500.0
2012-06-08 12:50:00,27.63,27.63,27.58,27.6,36700.0,27.63,27.63,27.58,27.6,36700.0
2012-06-08 12:55:00,27.61,27.62,27.6,27.61,19400.0,27.61,27.62,27.6,27.61,19400.0
2012-06-08 13:00:00,27.62,27.69,27.62,27.67,90500.0,27.62,27.69,27.62,27.67,90500.0
2012-06-08 13:05:00,27.67,27.71,27.65,27.69,77200.0,27.67,27.71,27.65,27.69,77200.0
2012-06-08 13:10:00,27.7,27.71,27.67,27.68,57200.0,27.7,27.71,27.67,27.68,57200.0
2012-06-08 13:15:00,27.68,27.69,27.66,27.66,40300.0,27.68,27.69,27.66,27.66,40300.0
2012-06-08 13:20:00,27.66,27.68,27.65,27.68,57700.0,27.66,27.68,27.65,27.68,57700.0
2012-06-08 13:25:00,27.69,27.69,27.66,27.67,34500.0,27.69,27.69,27.66,27.67,34500.0
2012-06-08 13:30:00,27.68,27.7,27.67,27.69,45900.0,27.68,27.7,27.67,27.69,45900.0
2012-06-08 13:35:00,27.69,27.71,27.68,27.7,47500.0,27.69,27.71,27.68,27.7,47500.0
2012-06-08 13:40:00,27.7,27.7,27.65,27.66,54900.0,27.7,27.7,27.65,27.66,54900.0
2012-06-08 13:45:00,27.67,27.67,27.63,27.65,34400.0,27.67,27.67,27.63,27.65,34400.0
2012-06-08 13:50:00,27.66,27.68,27.66,27.68,17300.0,27.66,27.68,27.66,27.68,17300.0
2012-06-08 13:55:00,27.68,27.69,27.66,27.67,23300.0,27.68,27.69,27.66,27.67,23300.0
2012-06-08 14:00:00,27.68,27.68,27.65,27.66,25200.0,27.68,27.68,27.65,27.66,25200.0
2012-06-08 14:05:00,27.66,27.66,27.64,27.65,21800.0,27.66,27.66,27.64,27.65,21800.0
2012-06-08 14:10:00,27.65,27.67,27.63,27.67,40500.0,27.65,27.67,27.63,27.67,40500.0
2012-06-08 14:15:00,27.67,27.68,27.66,27.66,57500.0,27.67,27.68,27.66,27.66,57500.0
2012-06-08 14:20:00,27.65,27.68,27.65,27.67,47200.0,27.65,27.68,27.65,27.67,47200.0
2012-06-08 14:25:00,27.67,27.69,27.66,27.67,33900.0,27.67,27.69,27.66,27.67,33900.0
2012-06-08 14:30:00,27.68,27.71,27.67,27.7,132800.0,27.68,27.71,27.67,27.7,132800.0
2012-06-08 14:35:00,27.69,27.73,27.69,27.72,90600.0,27.69,27.73,27.69,27.72,90600.0
2012-06-08 14:40:00,27.72,27.73,27.71,27.72,67300.0,27.72,27.73,27.71,27.72,67300.0
2012-06-08 14:45:00,27.73,27.77,27.72,27.74,79300.0,27.73,27.77,27.72,27.74,79300.0
2012-06-08 14:50:00,27.73,27.75,27.73,27.75,30000.0,27.73,27.75,27.73,27.75,30000.0
2012-06-08 14:55:00,27.75,27.76,27.71,27.72,86100.0,27.75,27.76,27.71,27.72,86100.0
2012-06-08 15:00:00,27.73,27.74,27.69,27.7,67800.0,27.73,27.74,27.69,27.7,67800.0
2012-06-08 15:05:00,27.7,27.73,27.69,27.72,31400.0,27.7,27.73,27.69,27.72,31400.0
2012-06-08 15:10:00,27.71,27.76,27.71,27.74,58900.0,27.71,27.76,27.71,27.74,58900.0
2012-06-08 15:15:00,27.75,27.76,27.74,27.76,21900.0,27.75,27.76,27.74,27.76,21900.0
2012-06-08 15:20:00,27.76,27.76,27.73,27.74,77900.0,27.76,27.76,27.73,27.74,77900.0
2012-06-08 15:25:00,27.74,27.75,27.72,27.73,110000.0,27.74,27.75,27.72,27.73,110000.0
2012-06-08 15:30:00,27.72,27.73,27.69,27.71,76000.0,27.72,27.73,27.69,27.71,76000.0
2012-06-08 15:35:00,27.71,27.73,27.71,27.72,119200.0,27.71,27.73,27.71,27.72,119200.0
2012-06-08 15:40:00,27.73,27.74,27.71,27.73,74300.0,27.73,27.74,27.71,27.73,74300.0
2012-06-08 15:45:00,27.72,27.74,27.71,27.73,121800.0,27.72,27.74,27.71,27.73,121800.0
2012-06-08 15:50:00,27.73,27.73,27.71,27.71,85000.0,27.73,27.73,27.71,27.71,85000.0
2012-06-08 15:55:00,27.72,27.77,27.71,27.76,202600.0,27.72,27.77,27.71,27.76,202600.0
2012-06-11 09:30:00,27.84,27.85,27.68,27.71,259200.0,27.84,27.85,27.68,27.71,259200.0
2012-06-11 09:35:00,27.71,27.74,27.58,27.65,325600.0,27.71,27.74,27.58,27.65,325600.0
2012-06-11 09:40:00,27.65,27.68,27.59,27.59,267500.0,27.65,27.68,27.59,27.59,267500.0
2012-06-11 09:45:00,27.59,27.67,27.54,27.56,246100.0,27.59,27.67,27.54,27.56,246100.0
2012-06-11 09:50:00,27.56,27.61,27.53,27.58,91800.0,27.56,27.61,27.53,27.58,91800.0
2012-06-11 09:55:00,27.58,27.58,27.5,27.55,151500.0,27.58,27.58,27.5,27.55,151500.0
2012-06-11 10:00:00,27.54,27.55,27.47,27.55,196700.0,27.54,27.55,27.47,27.55,196700.0
2012-06-11 10:05:00,27.55,27.56,27.5,27.54,144000.0,27.55,27.56,27.5,27.54,144000.0
2012-06-11 10:10:00,27.54,27.57,27.5,27.55,175800.0,27.54,27.57,27.5,27.55,175800.0
2012-06-11 10:15:00,27.55,27.59,27.53,27.53,150900.0,27.55,27.59,27.53,27.53,150900.0
2012-06-11 10:20:00,27.54,27.6,27.54,27.55,112100.0,27.54,27.6,27.54,27.55,112100.0
2012-06-11 10:25:00,27.56,27.61,27.55,27.59,94500.0,27.56,27.61,27.55,27.59,94500.0
2012-06-11 10:30:00,27.58,27.63,27.56,27.61,105200.0,27.58,27.63,27.56,27.61,105200.0
2012-06-11 10:35:00,27.61,27.66,27.6,27.63,55700.0,27.61,27.66,27.6,27.63,55700.0
2012-06-11 10:40:00,27.64,27.65,27.57,27.59,77000.0,27.64,27.65,27.57,27.59,77000.0
2012-06-11 10:45:00,27.59,27.6,27.57,27.59,72000.0,27.59,27.6,27.57,27.59,72000.0
2012-06-11 10:50:00,27.6,27.61,27.56,27.61,101700.0,27.6,27.61,27.56,27.61,101700.0
2012-06-11 10:55:00,27.6,27.6,27.56,27.58,48500.0,27.6,27.6,27.56,27.58,48500.0
2012-06-11 11:00:00,27.56,27.56,27.48,27.53,104200.0,27.56,27.56,27.48,27.53,104200.0
2012-06-11 11:05:00,27.52,27.58,27.52,27.57,56100.0,27.52,27.58,27.52,27.57,56100.0
2012-06-11 11:10:00,27.56,27.56,27.47,27.53,181900.0,27.56,27.56,27.47,27.53,181900.0
2012-06-11 11:15:00,27.53,27.57,27.5,27.54,95000.0,27.53,27.57,27.5,27.54,95000.0
2012-06-11 11:20:00,27.53,27.55,27.48,27.53,46600.0,27.53,27.55,27.48,27.53,46600.0
2012-06-11 11:25:00,27.52,27.54,27.49,27.53,78000.0,27.52,27.54,27.49,27.53,78000.0
2012-06-11 11:30:00,27.54,27.58,27.51,27.57,73700.0,27.54,27.58,27.51,27.57,73700.0
2012-06-11 11:35:00,27.57,27.59,27.54,27.59,26900.0,27.57,27.59,27.54,27.59,26900.0
2012-06-11 11:40:00,27.59,27.61,27.57,27.59,38000.0,27.59,27.61,27.57,27.59,38000.0
2012-06-11 11:45:00,27.58,27.66,27.57,27.62,56800.0,27.58,27.66,27.57,27.62,56800.0
2012-06-11 11:50:00,27.62,27.63,27.54,27.62,71100.0,27.62,27.63,27.54,27.62,71100.0
2012-06-11 11:55:00,27.61,27.68,27.6,27.66,105000.0,27.61,27.68,27.6,27.66,105000.0
2012-06-11 12:00:00,27.66,27.71,27.65,27.69,54700.0,27.66,27.71,27.65,27.69,54700.0
2012-06-11 12:05:00,27.68,27.71,27.64,27.66,58400.0,27.68,27.71,27.64,27.66,58400.0
2012-06-11 12:10:00,27.66,27.68,27.65,27.67,47800.0,27.66,27.68,27.65,27.67,47800.0
2012-06-11 12:15:00,27.67,27.68,27.64,27.66,40300.0,27.67,27.68,27.64,27.66,40300.0
2012-06-11 12:20:00,27.67,27.67,27.63,27.65,58100.0,27.67,27.67,27.63,27.65,58100.0
2012-06-11 12:25:00,27.65,27.66,27.63,27.65,13800.0,27.65,27.66,27.63,27.65,13800.0
2012-06-11 12:30:00,27.65,27.68,27.62,27.65,225200.0,27.65,27.68,27.62,27.65,225200.0
2012-06-11 12:35:00,27.66,27.68,27.64,27.67,68000.0,27.66,27.68,27.64,27.67,68000.0
2012-06-11 12:40:00,27.66,27.67,27.65,27.67,44200.0,27.66,27.67,27.65,27.67,44200.0
2012-06-11 12:45:00,27.67,27.68,27.66,27.67,32900.0,27.67,27.68,27.66,27.67,32900.0
2012-06-11 12:50:00,27.67,27.69,27.65,27.65,67400.0,27.67,27.69,27.65,27.65,67400.0
2012-06-11 12:55:00,27.65,27.71,27.64,27.69,56600.0,27.65,27.71,27.64,27.69,56600.0
2012-06-11 13:00:00,27.69,27.7,27.67,27.69,18300.0,27.69,27.7,27.67,27.69,18300.0
2012-06-11 13:05:00,27.69,27.71,27.68,27.7,36900.0,27.69,27.71,27.68,27.7,36900.0
2012-06-11 13:10:00,27.69,27.73,27.69,27.73,82400.0,27.69,27.73,27.69,27.73,82400.0
2012-06-11 13:15:00,27.73,27.73,27.69,27.73,108200.0,27.73,27.73,27.69,27.73,108200.0
2012-06-11 13:20:00,27.72,27.83,27.72,27.79,137700.0,27.72,27.83,27.72,27.79,137700.0
2012-06-11 13:25:00,27.8,27.81,27.78,27.8,70300.0,27.8,27.81,27.78,27.8,70300.0
2012-06-11 13:30:00,27.79,27.82,27.78,27.8,59300.0,27.79,27.82,27.78,27.8,59300.0
2012-06-11 13:35:00,27.79,27.82,27.78,27.81,59700.0,27.79,27.82,27.78,27.81,59700.0
2012-06-11 13:40:00,27.81,27.81,27.78,27.78,70300.0,27.81,27.81,27.78,27.78,70300.0
2012-06-11 13:45:00,27.78,27.8,27.77,27.78,32300.0,27.78,27.8,27.77,27.78,32300.0
2012-06-11 13:50:00,27.78,27.8,27.77,27.79,37100.0,27.78,27.8,27.77,27.79,37100.0
2012-06-11 13:55:00,27.79,27.79,27.77,27.77,33900.0,27.79,27.79,27.77,27.77,33900.0
2012-06-11 14:00:00,27.77,27.77,27.71,27.73,141800.0,27.77,27.77,27.71,27.73,141800.0
2012-06-11 14:05:00,27.74,27.81,27.73,27.79,59100.0,27.74,27.81,27.73,27.79,59100.0
2012-06-11 14:10:00,27.78,27.79,27.76,27.76,30700.0,27.78,27.79,27.76,27.76,30700.0
2012-06-11 14:15:00,27.76,27.78,27.74,27.77,28800.0,27.76,27.78,27.74,27.77,28800.0
2012-06-11 14:20:00,27.76,27.76,27.73,27.74,35100.0,27.76,27.76,27.73,27.74,35100.0
2012-06-11 14:25:00,27.74,27.78,27.74,27.75,58000.0,27.74,27.78,27.74,27.75,58000.0
2012-06-11 14:30:00,27.74,27.78,27.73,27.77,64600.0,27.74,27.78,27.73,27.77,64600.0
2012-06-11 14:35:00,27.77,27.79,27.75,27.79,94500.0,27.77,27.79,27.75,27.79,94500.0
2012-06-11 14:40:00,27.78,27.8,27.76,27.78,52400.0,27.78,27.8,27.76,27.78,52400.0
2012-06-11 14:45:00,27.79,27.79,27.76,27.77,53500.0,27.79,27.79,27.76,27.77,53500.0
2012-06-11 14:50:00,27.78,27.8,27.78,27.79,38900.0,27.78,27.8,27.78,27.79,38900.0
2012-06-11 14:55:00,27.79,27.81,27.78,27.79,50500.0,27.79,27.81,27.78,27.79,50500.0
2012-06-11 15:00:00,27.79,27.8,27.72,27.76,318900.0,27.79,27.8,27.72,27.76,318900.0
2012-06-11 15:05:00,27.76,27.78,27.75,27.77,29800.0,27.76,27.78,27.75,27.77,29800.0
2012-06-11 15:10:00,27.76,27.78,27.75,27.76,32800.0,27.76,27.78,27.75,27.76,32800.0
2012-06-11 15:15:00,27.77,27.77,27.74,27.75,69100.0,27.77,27.77,27.74,27.75,69100.0
2012-06-11 15:20:00,27.75,27.76,27.74,27.76,31800.0,27.75,27.76,27.74,27.76,31800.0
2012-06-11 15:25:00,27.75,27.77,27.75,27.75,45700.0,27.75,27.77,27.75,27.75,45700.0
2012-06-11 15:30:00,27.76,27.81,27.76,27.77,98000.0,27.76,27.81,27.76,27.77,98000.0
2012-06-11 15:35:00,27.77,27.8,27.77,27.79,64500.0,27.77,27.8,27.77,27.79,64500.0
2012-06-11 15:40:00,27.8,27.81,27.78,27.79,163200.0,27.8,27.81,27.78,27.79,163200.0
2012-06-11 15:45:00,27.8,27.8,27.75,27.76,69600.0,27.8,27.8,27.75,27.76,69600.0
2012-06-11 15:50:00,27.75,27.76,27.73,27.74,71300.0,27.75,27.76,27.73,27.74,71300.0
2012-06-11 15:55:00,27.73,27.78,27.73,27.78,237600.0,27.73,27.78,27.73,27.78,237600.0
2012-06-12 09:30:00,28.05,28.09,28.03,28.07,219800.0,28.05,28.09,28.03,28.07,219800.0
2012-06-12 09:35:00,28.07,28.09,28.01,28.02,188900.0,28.07,28.09,28.01,28.02,188900.0
2012-06-12 09:40:00,28.03,28.05,28.0,28.01,166400.0,28.03,28.05,28.0,28.01,166400.0
2012-06-12 09:45:00,28.01,28.04,28.0,28.02,122600.0,28.01,28.04,28.0,28.02,122600.0
2012-06-12 09:50:00,28.02,28.04,28.01,28.01,130800.0,28.02,28.04,28.01,28.01,130800.0
2012-06-12 09:55:00,28.0,28.06,28.0,28.02,187900.0,28.0,28.06,28.0,28.02,187900.0
2012-06-12 10:00:00,28.03,28.11,28.0,28.04,335000.0,28.03,28.11,28.0,28.04,335000.0
2012-06-12 10:05:00,28.03,28.05,27.87,27.89,553400.0,28.03,28.05,27.87,27.89,553400.0
2012-06-12 10:10:00,27.9,27.93,27.87,27.91,216800.0,27.9,27.93,27.87,27.91,216800.0
2012-06-12 10:15:00,27.92,28.03,27.92,27.96,514500.0,27.92,28.03,27.92,27.96,514500.0
2012-06-12 10:20:00,27.96,27.99,27.92,27.95,108000.0,27.96,27.99,27.92,27.95,108000.0
2012-06-12 10:25:00,27.95,27.98,27.92,27.92,51000.0,27.95,27.98,27.92,27.92,51000.0
2012-06-12 10:30:00,27.92,27.92,27.88,27.89,193800.0,27.92,27.92,27.88,27.89,193800.0
2012-06-12 10:35:00,27.89,27.91,27.83,27.87,125700.0,27.89,27.91,27.83,27.87,125700.0
2012-06-12 10:40:00,27.86,27.93,27.86,27.91,138900.0,27.86,27.93,27.86,27.91,138900.0
2012-06-12 10:45:00,27.9,27.96,27.88,27.93,86900.0,27.9,27.96,27.88,27.93,86900.0
2012-06-12 10:50:00,27.94,27.97,27.94,27.97,120000.0,27.94,27.97,27.94,27.97,120000.0
2012-06-12 10:55:00,27.98,28.0,27.94,27.96,156900.0,27.98,28.0,27.94,27.96,156900.0
2012-06-12 11:00:00,27.96,28.03,27.96,27.98,95600.0,27.96,28.03,27.96,27.98,95600.0
2012-06-12 11:05:00,27.99,28.02,27.97,28.0,87100.0,27.99,28.02,27.97,28.0,87100.0
2012-06-12 11:10:00,28.0,28.06,28.0,28.02,166800.0,28.0,28.06,28.0,28.02,166800.0
2012-06-12 11:15:00,28.02,28.05,28.01,28.04,89000.0,28.02,28.05,28.01,28.04,89000.0
2012-06-12 11:20:00,28.05,28.11,28.04,28.11,162000.0,28.05,28.11,28.04,28.11,162000.0
2012-06-12 11:25:00,28.11,28.14,28.08,28.12,164100.0,28.11,28.14,28.08,28.12,164100.0
2012-06-12 11:30:00,28.12,28.16,28.07,28.13,347300.0,28.12,28.16,28.07,28.13,347300.0
2012-06-12 11:35:00,28.12,28.15,28.07,28.14,337200.0,28.12,28.15,28.07,28.14,337200.0
2012-06-12 11:40:00,28.14,28.23,28.1,28.15,458100.0,28.14,28.23,28.1,28.15,458100.0
2012-06-12 11:45:00,28.16,28.16,28.06,28.08,184600.0,28.16,28.16,28.06,28.08,184600.0
2012-06-12 11:50:00,28.08,28.11,28.08,28.1,14900.0,28.08,28.11,28.08,28.1,14900.0
2012-06-12 11:55:00,28.1,28.14,28.09,28.1,85400.0,28.1,28.14,28.09,28.1,85400.0
2012-06-12 12:00:00,28.1,28.11,28.07,28.09,39800.0,28.1,28.11,28.07,28.09,39800.0
2012-06-12 12:05:00,28.09,28.12,28.08,28.12,199800.0,28.09,28.12,28.08,28.12,199800.0
2012-06-12 12:10:00,28.11,28.13,28.09,28.11,628100.0,28.11,28.13,28.09,28.11,628100.0
2012-06-12 12:15:00,28.1,28.11,28.07,28.09,81400.0,28.1,28.11,28.07,28.09,81400.0
2012-06-12 12:20:00,28.08,28.09,28.05,28.06,106800.0,28.08,28.09,28.05,28.06,106800.0
2012-06-12 12:25:00,28.06,28.09,28.03,28.08,84500.0,28.06,28.09,28.03,28.08,84500.0
2012-06-12 12:30:00,28.08,28.1,28.06,28.09,234400.0,28.08,28.1,28.06,28.09,234400.0
2012-06-12 12:35:00,28.09,28.16,28.09,28.14,94600.0,28.09,28.16,28.09,28.14,94600.0
2012-06-12 12:40:00,28.14,28.14,28.11,28.12,128300.0,28.14,28.14,28.11,28.12,128300.0
2012-06-12 12:45:00,28.11,28.12,28.1,28.11,148300.0,28.11,28.12,28.1,28.11,148300.0
2012-06-12 12:50:00,28.11,28.12,28.09,28.11,146900.0,28.11,28.12,28.09,28.11,146900.0
2012-06-12 12:55:00,28.11,28.13,28.08,28.09,97500.0,28.11,28.13,28.08,28.09,97500.0
2012-06-12 13:00:00,28.07,28.09,28.06,28.08,105900.0,28.07,28.09,28.06,28.08,105900.0
2012-06-12 13:05:00,28.08,28.09,28.07,28.08,76800.0,28.08,28.09,28.07,28.08,76800.0
2012-06-12 13:10:00,28.08,28.11,28.07,28.09,88100.0,28.08,28.11,28.07,28.09,88100.0
2012-06-12 13:15:00,28.09,28.14,28.09,28.14,66100.0,28.09,28.14,28.09,28.14,66100.0
2012-06-12 13:20:00,28.14,28.15,28.09,28.14,343900.0,28.14,28.15,28.09,28.14,343900.0
2012-06-12 13:25:00,28.14,28.14,28.12,28.14,178800.0,28.14,28.14,28.12,28.14,178800.0
2012-06-12 13:30:00,28.14,28.14,28.1,28.11,35700.0,28.14,28.14,28.1,28.11,35700.0
2012-06-12 13:35:00,28.11,28.13,28.1,28.12,39100.0,28.11,28.13,28.1,28.12,39100.0
2012-06-12 13:40:00,28.12,28.13,28.1,28.1,37600.0,28.12,28.13,28.1,28.1,37600.0
2012-06-12 13:45:00,28.1,28.12,28.08,28.09,37800.0,28.1,28.12,28.08,28.09,37800.0
2012-06-12 13:50:00,28.09,28.09,28.06,28.07,46600.0,28.09,28.09,28.06,28.07,46600.0
2012-06-12 13:55:00,28.07,28.09,28.06,28.07,112900.0,28.07,28.09,28.06,28.07,112900.0
2012-06-12 14:00:00,28.07,28.11,28.05,28.11,136400.0,28.07,28.11,28.05,28.11,136400.0
2012-06-12 14:05:00,28.12,28.12,28.05,28.07,39400.0,28.12,28.12,28.05,28.07,39400.0
2012-06-12 14:10:00,28.06,28.06,27.91,27.97,243600.0,28.06,28.06,27.91,27.97,243600.0
2012-06-12 14:15:00,27.97,27.97,27.9,27.94,249900.0,27.97,27.97,27.9,27.94,249900.0
2012-06-12 14:20:00,27.95,27.97,27.93,27.95,73900.0,27.95,27.97,27.93,27.95,73900.0
2012-06-12 14:25:00,27.95,27.97,27.93,27.95,46500.0,27.95,27.97,27.93,27.95,46500.0
2012-06-12 14:30:00,27.96,28.02,27.96,28.02,51800.0,27.96,28.02,27.96,28.02,51800.0
2012-06-12 14:35:00,28.02,28.05,27.98,28.04,74300.0,28.02,28.05,27.98,28.04,74300.0
2012-06-12 14:40:00,28.04,28.04,27.99,28.01,93500.0,28.04,28.04,27.99,28.01,93500.0
2012-06-12 14:45:00,28.01,28.07,28.01,28.05,99200.0,28.01,28.07,28.01,28.05,99200.0
2012-06-12 14:50:00,28.05,28.07,28.04,28.05,100000.0,28.05,28.07,28.04,28.05,100000.0
2012-06-12 14:55:00,28.06,28.09,28.06,28.09,28100.0,28.06,28.09,28.06,28.09,28100.0
2012-06-12 15:00:00,28.08,28.09,28.06,28.07,44900.0,28.08,28.09,28.06,28.07,44900.0
2012-06-12 15:05:00,28.07,28.07,28.05,28.05,15400.0,28.07,28.07,28.05,28.05,15400.0
2012-06-12 15:10:00,28.05,28.06,28.03,28.03,29900.0,28.05,28.06,28.03,28.03,29900.0
2012-06-12 15:15:00,28.04,28.06,28.04,28.04,24500.0,28.04,28.06,28.04,28.04,24500.0
2012-06-12 15:20:00,28.05,28.06,28.04,28.05,55900.0,28.05,28.06,28.04,28.05,55900.0
2012-06-12 15:25:00,28.04,28.09,28.04,28.08,20400.0,28.04,28.09,28.04,28.08,20400.0
2012-06-12 15:30:00,28.08,28.11,28.07,28.08,72600.0,28.08,28.11,28.07,28.08,72600.0
2012-06-12 15:35:00,28.08,28.1,28.07,28.1,83800.0,28.08,28.1,28.07,28.1,83800.0
2012-06-12 15:40:00,28.09,28.14,28.09,28.12,80400.0,28.09,28.14,28.09,28.12,80400.0
2012-06-12 15:45:00,28.11,28.12,28.11,28.12,48000.0,28.11,28.12,28.11,28.12,48000.0
2012-06-12 15:50:00,28.11,28.13,28.1,28.12,189700.0,28.11,28.13,28.1,28.12,189700.0
2012-06-12 15:55:00,28.13,28.15,28.11,28.13,645700.0,28.13,28.15,28.11,28.13,645700.0
2012-06-13 09:30:00,28.19,28.2,28.11,28.13,218900.0,28.19,28.2,28.11,28.13,218900.0
2012-06-13 09:35:00,28.12,28.14,28.0,28.06,283000.0,28.12,28.14,28.0,28.06,283000.0
2012-06-13 09:40:00,28.06,28.12,28.04,28.1,130900.0,28.06,28.12,28.04,28.1,130900.0
2012-06-13 09:45:00,28.09,28.14,28.04,28.07,121900.0,28.09,28.14,28.04,28.07,121900.0
2012-06-13 09:50:00,28.07,28.08,28.02,28.07,161700.0,28.07,28.08,28.02,28.07,161700.0
2012-06-13 09:55:00,28.06,28.09,28.02,28.04,97900.0,28.06,28.09,28.02,28.04,97900.0
2012-06-13 10:00:00,28.04,28.08,28.03,28.07,187100.0,28.04,28.08,28.03,28.07,187100.0
2012-06-13 10:05:00,28.06,28.08,28.01,28.05,155800.0,28.06,28.08,28.01,28.05,155800.0
2012-06-13 10:10:00,28.05,28.08,28.04,28.05,113300.0,28.05,28.08,28.04,28.05,113300.0
2012-06-13 10:15:00,28.06,28.12,28.05,28.12,65600.0,28.06,28.12,28.05,28.12,65600.0
2012-06-13 10:20:00,28.12,28.2,28.11,28.18,319100.0,28.12,28.2,28.11,28.18,319100.0
2012-06-13 10:25:00,28.17,28.17,28.13,28.15,98500.0,28.17,28.17,28.13,28.15,98500.0
2012-06-13 10:30:00,28.16,28.22,28.15,28.18,99100.0,28.16,28.22,28.15,28.18,99100.0
2012-06-13 10:35:00,28.19,28.24,28.19,28.21,117200.0,28.19,28.24,28.19,28.21,117200.0
2012-06-13 10:40:00,28.22,28.23,28.18,28.23,80000.0,28.22,28.23,28.18,28.23,80000.0
2012-06-13 10:45:00,28.23,28.25,28.13,28.23,107100.0,28.23,28.25,28.13,28.23,107100.0
2012-06-13 10:50:00,28.22,28.26,28.19,28.21,88500.0,28.22,28.26,28.19,28.21,88500.0
2012-06-13 10:55:00,28.21,28.23,28.18,28.19,88600.0,28.21,28.23,28.18,28.19,88600.0
2012-06-13 11:00:00,28.18,28.24,28.12,28.14,186300.0,28.18,28.24,28.12,28.14,186300.0
2012-06-13 11:05:00,28.14,28.18,28.13,28.14,47700.0,28.14,28.18,28.13,28.14,47700.0
2012-06-13 11:10:00,28.15,28.16,28.1,28.14,126000.0,28.15,28.16,28.1,28.14,126000.0
2012-06-13 11:15:00,28.13,28.17,28.13,28.15,46900.0,28.13,28.17,28.13,28.15,46900.0
2012-06-13 11:20:00,28.15,28.19,28.15,28.16,84700.0,28.15,28.19,28.15,28.16,84700.0
2012-06-13 11:25:00,28.16,28.17,28.1,28.13,79500.0,28.16,28.17,28.1,28.13,79500.0
2012-06-13 11:30:00,28.13,28.17,28.11,28.17,43500.0,28.13,28.17,28.11,28.17,43500.0
2012-06-13 11:35:00,28.17,28.17,28.11,28.13,42100.0,28.17,28.17,28.11,28.13,42100.0
2012-06-13 11:40:00,28.13,28.16,28.1,28.12,56400.0,28.13,28.16,28.1,28.12,56400.0
2012-06-13 11:45:00,28.11,28.13,28.07,28.09,71000.0,28.11,28.13,28.07,28.09,71000.0
2012-06-13 11:50:00,28.1,28.11,28.04,28.1,86800.0,28.1,28.11,28.04,28.1,86800.0
2012-06-13 11:55:00,28.11,28.11,28.08,28.09,39700.0,28.11,28.11,28.08,28.09,39700.0
2012-06-13 12:00:00,28.1,28.1,28.07,28.09,31100.0,28.1,28.1,28.07,28.09,31100.0
2012-06-13 12:05:00,28.08,28.09,27.98,27.99,313600.0,28.08,28.09,27.98,27.99,313600.0
2012-06-13 12:10:00,27.99,28.03,27.97,28.02,198400.0,27.99,28.03,27.97,28.02,198400.0
2012-06-13 12:15:00,28.01,28.04,27.96,28.03,154600.0,28.01,28.04,27.96,28.03,154600.0
2012-06-13 12:20:00,28.02,28.03,27.96,27.97,145900.0,28.02,28.03,27.96,27.97,145900.0
2012-06-13 12:25:00,27.98,28.0,27.96,27.99,59600.0,27.98,28.0,27.96,27.99,59600.0
2012-06-13 12:30:00,28.0,28.02,28.0,28.01,52000.0,28.0,28.02,28.0,28.01,52000.0
2012-06-13 12:35:00,28.02,28.06,28.01,28.05,51200.0,28.02,28.06,28.01,28.05,51200.0
2012-06-13 12:40:00,28.04,28.06,28.03,28.04,53800.0,28.04,28.06,28.03,28.04,53800.0
2012-06-13 12:45:00,28.05,28.09,28.05,28.06,30900.0,28.05,28.09,28.05,28.06,30900.0
2012-06-13 12:50:00,28.06,28.06,28.04,28.04,25400.0,28.06,28.06,28.04,28.04,25400.0
2012-06-13 12:55:00,28.05,28.05,28.04,28.05,15400.0,28.05,28.05,28.04,28.05,15400.0
2012-06-13 13:00:00,28.05,28.08,28.04,28.06,40300.0,28.05,28.08,28.04,28.06,40300.0
2012-06-13 13:05:00,28.06,28.07,28.05,28.07,16300.0,28.06,28.07,28.05,28.07,16300.0
2012-06-13 13:10:00,28.08,28.11,28.06,28.11,92600.0,28.08,28.11,28.06,28.11,92600.0
2012-06-13 13:15:00,28.11,28.13,28.1,28.12,94300.0,28.11,28.13,28.1,28.12,94300.0
2012-06-13 13:20:00,28.11,28.14,28.09,28.13,202400.0,28.11,28.14,28.09,28.13,202400.0
2012-06-13 13:25:00,28.11,28.12,28.08,28.11,100000.0,28.11,28.12,28.08,28.11,100000.0
2012-06-13 13:30:00,28.11,28.13,28.07,28.09,115900.0,28.11,28.13,28.07,28.09,115900.0
2012-06-13 13:35:00,28.09,28.12,28.08,28.11,85200.0,28.09,28.12,28.08,28.11,85200.0
2012-06-13 13:40:00,28.12,28.12,28.11,28.11,57300.0,28.12,28.12,28.11,28.11,57300.0
2012-06-13 13:45:00,28.11,28.13,28.09,28.11,52400.0,28.11,28.13,28.09,28.11,52400.0
2012-06-13 13:50:00,28.11,28.13,28.1,28.1,61400.0,28.11,28.13,28.1,28.1,61400.0
2012-06-13 13:55:00,28.1,28.11,28.06,28.07,55600.0,28.1,28.11,28.06,28.07,55600.0
2012-06-13 14:00:00,28.07,28.08,28.05,28.06,58600.0,28.07,28.08,28.05,28.06,58600.0
2012-06-13 14:05:00,28.06,28.07,28.03,28.04,25000.0,28.06,28.07,28.03,28.04,25000.0
2012-06-13 14:10:00,28.04,28.08,28.02,28.07,99700.0,28.04,28.08,28.02,28.07,99700.0
2012-06-13 14:15:00,28.07,28.09,28.06,28.08,35500.0,28.07,28.09,28.06,28.08,35500.0
2012-06-13 14:20:00,28.09,28.1,28.07,28.09,59000.0,28.09,28.1,28.07,28.09,59000.0
2012-06-13 14:25:00,28.1,28.1,28.07,28.07,50700.0,28.1,28.1,28.07,28.07,50700.0
2012-06-13 14:30:00,28.07,28.09,28.06,28.07,28000.0,28.07,28.09,28.06,28.07,28000.0
2012-06-13 14:35:00,28.07,28.08,28.05,28.07,23300.0,28.07,28.08,28.05,28.07,23300.0
2012-06-13 14:40:00,28.06,28.06,28.0,28.02,141200.0,28.06,28.06,28.0,28.02,141200.0
2012-06-13 14:45:00,28.01,28.06,28.01,28.04,60700.0,28.01,28.06,28.01,28.04,60700.0
2012-06-13 14:50:00,28.04,28.07,28.02,28.03,95300.0,28.04,28.07,28.02,28.03,95300.0
2012-06-13 14:55:00,28.04,28.05,28.01,28.04,36500.0,28.04,28.05,28.01,28.04,36500.0
2012-06-13 15:00:00,28.03,28.03,28.01,28.01,38600.0,28.03,28.03,28.01,28.01,38600.0
2012-06-13 15:05:00,28.01,28.03,28.0,28.02,40000.0,28.01,28.03,28.0,28.02,40000.0
2012-06-13 15:10:00,28.02,28.03,28.01,28.02,44000.0,28.02,28.03,28.01,28.02,44000.0
2012-06-13 15:15:00,28.02,28.04,28.0,28.02,78100.0,28.02,28.04,28.0,28.02,78100.0
2012-06-13 15:20:00,28.02,28.02,27.98,28.02,56900.0,28.02,28.02,27.98,28.02,56900.0
2012-06-13 15:25:00,28.01,28.02,27.97,28.0,75000.0,28.01,28.02,27.97,28.0,75000.0
2012-06-13 15:30:00,28.01,28.02,28.0,28.01,35000.0,28.01,28.02,28.0,28.01,35000.0
2012-06-13 15:35:00,28.01,28.02,28.0,28.02,97000.0,28.01,28.02,28.0,28.02,97000.0
2012-06-13 15:40:00,28.01,28.02,27.99,28.01,169500.0,28.01,28.02,27.99,28.01,169500.0
2012-06-13 15:45:00,28.0,28.0,27.98,27.99,45700.0,28.0,28.0,27.98,27.99,45700.0
2012-06-13 15:50:00,27.99,28.01,27.98,27.99,145500.0,27.99,28.01,27.98,27.99,145500.0
2012-06-13 15:55:00,27.99,28.01,27.98,28.01,195000.0,27.99,28.01,27.98,28.01,195000.0
2012-06-14 09:30:00,28.03,28.04,27.52,27.6,1586600.0,28.03,28.04,27.52,27.6,1586600.0
2012-06-14 09:35:00,27.6,27.64,27.34,27.49,1312000.0,27.6,27.64,27.34,27.49,1312000.0
2012-06-14 09:40:00,27.5,27.58,27.44,27.54,1029200.0,27.5,27.58,27.44,27.54,1029200.0
2012-06-14 09:45:00,27.54,27.59,27.51,27.56,511900.0,27.54,27.59,27.51,27.56,511900.0
2012-06-14 09:50:00,27.56,27.58,27.46,27.51,421300.0,27.56,27.58,27.46,27.51,421300.0
2012-06-14 09:55:00,27.51,27.56,27.49,27.52,221900.0,27.51,27.56,27.49,27.52,221900.0
2012-06-14 10:00:00,27.52,27.54,27.46,27.53,270700.0,27.52,27.54,27.46,27.53,270700.0
2012-06-14 10:05:00,27.52,27.6,27.52,27.59,460400.0,27.52,27.6,27.52,27.59,460400.0
2012-06-14 10:10:00,27.59,27.63,27.59,27.62,166400.0,27.59,27.63,27.59,27.62,166400.0
2012-06-14 10:15:00,27.62,27.69,27.6,27.66,212400.0,27.62,27.69,27.6,27.66,212400.0
2012-06-14 10:20:00,27.65,27.68,27.64,27.65,69100.0,27.65,27.68,27.64,27.65,69100.0
2012-06-14 10:25:00,27.64,27.65,27.57,27.61,129700.0,27.64,27.65,27.57,27.61,129700.0
2012-06-14 10:30:00,27.61,27.66,27.56,27.59,313000.0,27.61,27.66,27.56,27.59,313000.0
2012-06-14 10:35:00,27.59,27.61,27.57,27.61,65200.0,27.59,27.61,27.57,27.61,65200.0
2012-06-14 10:40:00,27.61,27.61,27.58,27.6,66800.0,27.61,27.61,27.58,27.6,66800.0
2012-06-14 10:45:00,27.6,27.6,27.56,27.57,63200.0,27.6,27.6,27.56,27.57,63200.0
2012-06-14 10:50:00,27.57,27.6,27.53,27.6,88900.0,27.57,27.6,27.53,27.6,88900.0
2012-06-14 10:55:00,27.6,27.62,27.59,27.61,118900.0,27.6,27.62,27.59,27.61,118900.0
2012-06-14 11:00:00,27.61,27.66,27.6,27.64,55200.0,27.61,27.66,27.6,27.64,55200.0
2012-06-14 11:05:00,27.64,27.64,27.6,27.61,47400.0,27.64,27.64,27.6,27.61,47400.0
2012-06-14 11:10:00,27.61,27.73,27.58,27.71,403600.0,27.61,27.73,27.58,27.71,403600.0
2012-06-14 11:15:00,27.72,27.83,27.7,27.82,299700.0,27.72,27.83,27.7,27.82,299700.0
2012-06-14 11:20:00,27.82,27.82,27.78,27.8,90500.0,27.82,27.82,27.78,27.8,90500.0
2012-06-14 11:25:00,27.8,27.84,27.79,27.8,72400.0,27.8,27.84,27.79,27.8,72400.0
2012-06-14 11:30:00,27.81,27.82,27.77,27.77,71100.0,27.81,27.82,27.77,27.77,71100.0
2012-06-14 11:35:00,27.78,27.84,27.78,27.82,82100.0,27.78,27.84,27.78,27.82,82100.0
2012-06-14 11:40:00,27.82,27.85,27.82,27.82,43800.0,27.82,27.85,27.82,27.82,43800.0
2012-06-14 11:45:00,27.82,27.84,27.8,27.81,140400.0,27.82,27.84,27.8,27.81,140400.0
2012-06-14 11:50:00,27.81,27.82,27.77,27.78,93200.0,27.81,27.82,27.77,27.78,93200.0
2012-06-14 11:55:00,27.78,27.79,27.73,27.73,124800.0,27.78,27.79,27.73,27.73,124800.0
2012-06-14 12:00:00,27.74,27.79,27.73,27.78,66300.0,27.74,27.79,27.73,27.78,66300.0
2012-06-14 12:05:00,27.78,27.79,27.74,27.75,101300.0,27.78,27.79,27.74,27.75,101300.0
2012-06-14 12:10:00,27.76,27.77,27.74,27.74,54600.0,27.76,27.77,27.74,27.74,54600.0
2012-06-14 12:15:00,27.74,27.74,27.7,27.71,101800.0,27.74,27.74,27.7,27.71,101800.0
2012-06-14 12:20:00,27.71,27.71,27.66,27.71,65900.0,27.71,27.71,27.66,27.71,65900.0
2012-06-14 12:25:00,27.71,27.72,27.7,27.72,19800.0,27.71,27.72,27.7,27.72,19800.0
2012-06-14 12:30:00,27.71,27.72,27.7,27.72,16500.0,27.71,27.72,27.7,27.72,16500.0
2012-06-14 12:35:00,27.72,27.77,27.72,27.76,41100.0,27.72,27.77,27.72,27.76,41100.0
2012-06-14 12:40:00,27.76,27.77,27.75,27.75,23500.0,27.76,27.77,27.75,27.75,23500.0
2012-06-14 12:45:00,27.75,27.83,27.75,27.82,75300.0,27.75,27.83,27.75,27.82,75300.0
2012-06-14 12:50:00,27.81,27.82,27.78,27.8,27000.0,27.81,27.82,27.78,27.8,27000.0
2012-06-14 12:55:00,27.79,27.8,27.75,27.75,32400.0,27.79,27.8,27.75,27.75,32400.0
2012-06-14 13:00:00,27.75,27.78,27.74,27.76,61100.0,27.75,27.78,27.74,27.76,61100.0
2012-06-14 13:05:00,27.75,27.77,27.74,27.74,151200.0,27.75,27.77,27.74,27.74,151200.0
2012-06-14 13:10:00,27.74,27.74,27.68,27.69,79200.0,27.74,27.74,27.68,27.69,79200.0
2012-06-14 13:15:00,27.69,27.7,27.65,27.67,73300.0,27.69,27.7,27.65,27.67,73300.0
2012-06-14 13:20:00,27.67,27.67,27.59,27.62,330200.0,27.67,27.67,27.59,27.62,330200.0
2012-06-14 13:25:00,27.62,27.69,27.61,27.68,181200.0,27.62,27.69,27.61,27.68,181200.0
2012-06-14 13:30:00,27.68,27.7,27.68,27.68,55400.0,27.68,27.7,27.68,27.68,55400.0
2012-06-14 13:35:00,27.68,27.68,27.66,27.67,29000.0,27.68,27.68,27.66,27.67,29000.0
2012-06-14 13:40:00,27.67,27.67,27.66,27.67,22500.0,27.67,27.67,27.66,27.67,22500.0
2012-06-14 13:45:00,27.68,27.69,27.67,27.69,42500.0,27.68,27.69,27.67,27.69,42500.0
2012-06-14 13:50:00,27.69,27.69,27.62,27.63,77500.0,27.69,27.69,27.62,27.63,77500.0
2012-06-14 13:55:00,27.64,27.65,27.61,27.65,44600.0,27.64,27.65,27.61,27.65,44600.0
2012-06-14 14:00:00,27.64,27.67,27.64,27.65,32900.0,27.64,27.67,27.64,27.65,32900.0
2012-06-14 14:05:00,27.64,27.68,27.64,27.65,39100.0,27.64,27.68,27.64,27.65,39100.0
2012-06-14 14:10:00,27.66,27.66,27.63,27.64,40700.0,27.66,27.66,27.63,27.64,40700.0
2012-06-14 14:15:00,27.64,27.66,27.62,27.63,84200.0,27.64,27.66,27.62,27.63,84200.0
2012-06-14 14:20:00,27.63,27.65,27.63,27.63,21600.0,27.63,27.65,27.63,27.63,21600.0
2012-06-14 14:25:00,27.63,27.67,27.61,27.66,30300.0,27.63,27.67,27.61,27.66,30300.0
2012-06-14 14:30:00,27.66,27.66,27.63,27.64,35100.0,27.66,27.66,27.63,27.64,35100.0
2012-06-14 14:35:00,27.64,27.65,27.63,27.65,63200.0,27.64,27.65,27.63,27.65,63200.0
2012-06-14 14:40:00,27.65,27.67,27.64,27.66,37900.0,27.65,27.67,27.64,27.66,37900.0
2012-06-14 14:45:00,27.66,27.66,27.64,27.65,54700.0,27.66,27.66,27.64,27.65,54700.0
2012-06-14 14:50:00,27.65,27.66,27.64,27.65,32300.0,27.65,27.66,27.64,27.65,32300.0
2012-06-14 14:55:00,27.64,27.65,27.63,27.64,29700.0,27.64,27.65,27.63,27.64,29700.0
2012-06-14 15:00:00,27.64,27.64,27.63,27.64,25700.0,27.64,27.64,27.63,27.64,25700.0
2012-06-14 15:05:00,27.64,27.84,27.63,27.77,536800.0,27.64,27.84,27.63,27.77,536800.0
2012-06-14 15:10:00,27.78,27.87,27.78,27.84,551800.0,27.78,27.87,27.78,27.84,551800.0
2012-06-14 15:15:00,27.84,27.86,27.74,27.76,215900.0,27.84,27.86,27.74,27.76,215900.0
2012-06-14 15:20:00,27.76,27.77,27.72,27.74,84400.0,27.76,27.77,27.72,27.74,84400.0
2012-06-14 15:25:00,27.74,27.79,27.73,27.74,81500.0,27.74,27.79,27.73,27.74,81500.0
2012-06-14 15:30:00,27.74,27.82,27.74,27.79,95900.0,27.74,27.82,27.74,27.79,95900.0
2012-06-14 15:35:00,27.8,27.84,27.8,27.83,53700.0,27.8,27.84,27.8,27.83,53700.0
2012-06-14 15:40:00,27.83,27.84,27.78,27.8,203900.0,27.83,27.84,27.78,27.8,203900.0
2012-06-14 15:45:00,27.8,27.86,27.8,27.82,134500.0,27.8,27.86,27.8,27.82,134500.0
2012-06-14 15:50:00,27.82,27.86,27.82,27.83,120100.0,27.82,27.86,27.82,27.83,120100.0
2012-06-14 15:55:00,27.83,27.84,27.79,27.81,279900.0,27.83,27.84,27.79,27.81,279900.0
2012-06-15 09:30:00,27.81,27.82,27.78,27.8,89200.0,27.81,27.82,27.78,27.8,89200.0
2012-06-15 09:35:00,27.79,27.8,27.75,27.77,91900.0,27.79,27.8,27.75,27.77,91900.0
2012-06-15 09:40:00,27.77,27.83,27.76,27.83,82400.0,27.77,27.83,27.76,27.83,82400.0
2012-06-15 09:45:00,27.83,27.85,27.78,27.82,308400.0,27.83,27.85,27.78,27.82,308400.0
2012-06-15 09:50:00,27.82,27.82,27.78,27.78,198700.0,27.82,27.82,27.78,27.78,198700.0
2012-06-15 09:55:00,27.79,27.84,27.77,27.82,149300.0,27.79,27.84,27.77,27.82,149300.0
2012-06-15 10:00:00,27.82,27.89,27.81,27.84,100000.0,27.82,27.89,27.81,27.84,100000.0
2012-06-15 10:05:00,27.84,27.88,27.82,27.84,58100.0,27.84,27.88,27.82,27.84,58100.0
2012-06-15 10:10:00,27.84,27.86,27.82,27.83,47400.0,27.84,27.86,27.82,27.83,47400.0
2012-06-15 10:15:00,27.83,27.87,27.83,27.84,89800.0,27.83,27.87,27.83,27.84,89800.0
2012-06-15 10:20:00,27.85,27.85,27.8,27.82,98700.0,27.85,27.85,27.8,27.82,98700.0
2012-06-15 10:25:00,27.83,27.84,27.81,27.84,81800.0,27.83,27.84,27.81,27.84,81800.0
2012-06-15 10:30:00,27.84,27.9,27.82,27.88,74200.0,27.84,27.9,27.82,27.88,74200.0
2012-06-15 10:35:00,27.88,27.89,27.86,27.88,55100.0,27.88,27.89,27.86,27.88,55100.0
2012-06-15 10:40:00,27.88,27.89,27.83,27.88,133900.0,27.88,27.89,27.83,27.88,133900.0
2012-06-15 10:45:00,27.88,27.92,27.87,27.92,83500.0,27.88,27.92,27.87,27.92,83500.0
2012-06-15 10:50:00,27.91,27.92,27.88,27.9,69100.0,27.91,27.92,27.88,27.9,69100.0
2012-06-15 10:55:00,27.9,27.9,27.89,27.89,44900.0,27.9,27.9,27.89,27.89,44900.0
2012-06-15 11:00:00,27.89,27.89,27.85,27.85,67000.0,27.89,27.89,27.85,27.85,67000.0
2012-06-15 11:05:00,27.85,27.86,27.83,27.86,62500.0,27.85,27.86,27.83,27.86,62500.0
2012-06-15 11:10:00,27.85,27.86,27.81,27.84,75200.0,27.85,27.86,27.81,27.84,75200.0
2012-06-15 11:15:00,27.83,27.84,27.82,27.82,42900.0,27.83,27.84,27.82,27.82,42900.0
2012-06-15 11:20:00,27.82,27.84,27.78,27.81,69400.0,27.82,27.84,27.78,27.81,69400.0
2012-06-15 11:25:00,27.8,27.86,27.8,27.83,58300.0,27.8,27.86,27.8,27.83,58300.0
2012-06-15 11:30:00,27.84,27.84,27.82,27.83,33700.0,27.84,27.84,27.82,27.83,33700.0
2012-06-15 11:35:00,27.84,27.85,27.82,27.82,24200.0,27.84,27.85,27.82,27.82,24200.0
2012-06-15 11:40:00,27.82,27.84,27.81,27.81,19600.0,27.82,27.84,27.81,27.81,19600.0
2012-06-15 11:45:00,27.82,27.83,27.8,27.8,69500.0,27.82,27.83,27.8,27.8,69500.0
2012-06-15 11:50:00,27.8,27.81,27.78,27.81,39400.0,27.8,27.81,27.78,27.81,39400.0
2012-06-15 11:55:00,27.82,27.84,27.79,27.82,146100.0,27.82,27.84,27.79,27.82,146100.0
2012-06-15 12:00:00,27.82,27.83,27.8,27.81,55400.0,27.82,27.83,27.8,27.81,55400.0
2012-06-15 12:05:00,27.81,27.81,27.73,27.76,246900.0,27.81,27.81,27.73,27.76,246900.0
2012-06-15 12:10:00,27.76,27.78,27.74,27.77,34100.0,27.76,27.78,27.74,27.77,34100.0
2012-06-15 12:15:00,27.76,27.78,27.74,27.78,21800.0,27.76,27.78,27.74,27.78,21800.0
2012-06-15 12:20:00,27.78,27.8,27.78,27.78,88300.0,27.78,27.8,27.78,27.78,88300.0
2012-06-15 12:25:00,27.78,27.79,27.77,27.78,46600.0,27.78,27.79,27.77,27.78,46600.0
2012-06-15 12:30:00,27.78,27.8,27.78,27.8,28200.0,27.78,27.8,27.78,27.8,28200.0
2012-06-15 12:35:00,27.79,27.8,27.78,27.79,31700.0,27.79,27.8,27.78,27.79,31700.0
2012-06-15 12:40:00,27.79,27.8,27.77,27.79,30600.0,27.79,27.8,27.77,27.79,30600.0
2012-06-15 12:45:00,27.79,27.82,27.78,27.81,60100.0,27.79,27.82,27.78,27.81,60100.0
2012-06-15 12:50:00,27.81,27.83,27.81,27.83,11400.0,27.81,27.83,27.81,27.83,11400.0
2012-06-15 12:55:00,27.82,27.83,27.79,27.82,58500.0,27.82,27.83,27.79,27.82,58500.0
2012-06-15 13:00:00,27.82,27.86,27.81,27.85,42400.0,27.82,27.86,27.81,27.85,42400.0
2012-06-15 13:05:00,27.86,27.87,27.85,27.86,25400.0,27.86,27.87,27.85,27.86,25400.0
2012-06-15 13:10:00,27.87,27.87,27.85,27.85,17400.0,27.87,27.87,27.85,27.85,17400.0
2012-06-15 13:15:00,27.86,27.91,27.85,27.91,63700.0,27.86,27.91,27.85,27.91,63700.0
2012-06-15 13:20:00,27.91,27.95,27.9,27.92,119700.0,27.91,27.95,27.9,27.92,119700.0
2012-06-15 13:25:00,27.91,27.92,27.82,27.85,109400.0,27.91,27.92,27.82,27.85,109400.0
2012-06-15 13:30:00,27.85,27.87,27.84,27.85,80000.0,27.85,27.87,27.84,27.85,80000.0
2012-06-15 13:35:00,27.85,27.86,27.84,27.84,54800.0,27.85,27.86,27.84,27.84,54800.0
2012-06-15 13:40:00,27.84,27.86,27.83,27.86,65800.0,27.84,27.86,27.83,27.86,65800.0
2012-06-15 13:45:00,27.85,27.87,27.83,27.85,46000.0,27.85,27.87,27.83,27.85,46000.0
2012-06-15 13:50:00,27.86,27.87,27.85,27.87,37000.0,27.86,27.87,27.85,27.87,37000.0
2012-06-15 13:55:00,27.88,27.9,27.87,27.88,26600.0,27.88,27.9,27.87,27.88,26600.0
2012-06-15 14:00:00,27.88,27.92,27.88,27.91,54700.0,27.88,27.92,27.88,27.91,54700.0
2012-06-15 14:05:00,27.91,27.91,27.88,27.89,22700.0,27.91,27.91,27.88,27.89,22700.0
2012-06-15 14:10:00,27.88,27.89,27.87,27.88,62400.0,27.88,27.89,27.87,27.88,62400.0
2012-06-15 14:15:00,27.87,27.89,27.87,27.89,17700.0,27.87,27.89,27.87,27.89,17700.0
2012-06-15 14:20:00,27.88,27.89,27.86,27.87,43700.0,27.88,27.89,27.86,27.87,43700.0
2012-06-15 14:25:00,27.87,27.88,27.86,27.88,9700.0,27.87,27.88,27.86,27.88,9700.0
2012-06-15 14:30:00,27.87,27.88,27.86,27.86,51600.0,27.87,27.88,27.86,27.86,51600.0
2012-06-15 14:35:00,27.86,27.88,27.86,27.87,62100.0,27.86,27.88,27.86,27.87,62100.0
2012-06-15 14:40:00,27.88,27.88,27.87,27.88,18800.0,27.88,27.88,27.87,27.88,18800.0
2012-06-15 14:45:00,27.88,27.89,27.87,27.87,56700.0,27.88,27.89,27.87,27.87,56700.0
2012-06-15 14:50:00,27.87,27.88,27.86,27.87,31600.0,27.87,27.88,27.86,27.87,31600.0
2012-06-15 14:55:00,27.87,27.88,27.87,27.87,18900.0,27.87,27.88,27.87,27.87,18900.0
2012-06-15 15:00:00,27.87,27.88,27.86,27.86,40200.0,27.87,27.88,27.86,27.86,40200.0
2012-06-15 15:05:00,27.86,27.87,27.84,27.86,72700.0,27.86,27.87,27.84,27.86,72700.0
2012-06-15 15:10:00,27.86,27.86,27.85,27.85,27800.0,27.86,27.86,27.85,27.85,27800.0
2012-06-15 15:15:00,27.86,27.86,27.85,27.85,16800.0,27.86,27.86,27.85,27.85,16800.0
2012-06-15 15:20:00,27.85,27.87,27.84,27.85,50500.0,27.85,27.87,27.84,27.85,50500.0
2012-06-15 15:25:00,27.85,27.86,27.84,27.85,32800.0,27.85,27.86,27.84,27.85,32800.0
2012-06-15 15:30:00,27.85,27.86,27.83,27.83,63400.0,27.85,27.86,27.83,27.83,63400.0
2012-06-15 15:35:00,27.82,27.83,27.82,27.83,55500.0,27.82,27.83,27.82,27.83,55500.0
2012-06-15 15:40:00,27.82,27.83,27.77,27.77,116700.0,27.82,27.83,27.77,27.77,116700.0
2012-06-15 15:45:00,27.77,27.81,27.77,27.8,99000.0,27.77,27.81,27.77,27.8,99000.0
2012-06-15 15:50:00,27.8,27.83,27.79,27.83,86100.0,27.8,27.83,27.79,27.83,86100.0
2012-06-15 15:55:00,27.83,27.83,27.79,27.8,373700.0,27.83,27.83,27.79,27.8,373700.0
2012-06-18 09:30:00,27.54,27.56,27.5,27.56,262300.0,27.54,27.56,27.5,27.56,262300.0
2012-06-18 09:35:00,27.56,27.58,27.54,27.54,121000.0,27.56,27.58,27.54,27.54,121000.0
2012-06-18 09:40:00,27.54,27.58,27.53,27.57,178800.0,27.54,27.58,27.53,27.57,178800.0
2012-06-18 09:45:00,27.57,27.58,27.5,27.5,165100.0,27.57,27.58,27.5,27.5,165100.0
2012-06-18 09:50:00,27.51,27.52,27.47,27.51,237100.0,27.51,27.52,27.47,27.51,237100.0
2012-06-18 09:55:00,27.5,27.56,27.47,27.54,280700.0,27.5,27.56,27.47,27.54,280700.0
2012-06-18 10:00:00,27.54,27.58,27.46,27.57,539100.0,27.54,27.58,27.46,27.57,539100.0
2012-06-18 10:05:00,27.56,27.57,27.54,27.54,91500.0,27.56,27.57,27.54,27.54,91500.0
2012-06-18 10:10:00,27.55,27.69,27.52,27.66,259500.0,27.55,27.69,27.52,27.66,259500.0
2012-06-18 10:15:00,27.66,27.77,27.66,27.74,235000.0,27.66,27.77,27.66,27.74,235000.0
2012-06-18 10:20:00,27.75,27.76,27.72,27.73,87400.0,27.75,27.76,27.72,27.73,87400.0
2012-06-18 10:25:00,27.74,27.87,27.74,27.85,331400.0,27.74,27.87,27.74,27.85,331400.0
2012-06-18 10:30:00,27.85,27.88,27.84,27.85,196100.0,27.85,27.88,27.84,27.85,196100.0
2012-06-18 10:35:00,27.85,27.88,27.83,27.84,88600.0,27.85,27.88,27.83,27.84,88600.0
2012-06-18 10:40:00,27.85,27.86,27.82,27.83,134100.0,27.85,27.86,27.82,27.83,134100.0
2012-06-18 10:45:00,27.83,27.94,27.83,27.91,493600.0,27.83,27.94,27.83,27.91,493600.0
2012-06-18 10:50:00,27.91,27.93,27.88,27.88,308500.0,27.91,27.93,27.88,27.88,308500.0
2012-06-18 10:55:00,27.89,27.9,27.84,27.85,235000.0,27.89,27.9,27.84,27.85,235000.0
2012-06-18 11:00:00,27.86,27.87,27.83,27.84,164600.0,27.86,27.87,27.83,27.84,164600.0
2012-06-18 11:05:00,27.84,27.86,27.8,27.81,245700.0,27.84,27.86,27.8,27.81,245700.0
2012-06-18 11:10:00,27.81,27.84,27.8,27.82,119100.0,27.81,27.84,27.8,27.82,119100.0
2012-06-18 11:15:00,27.82,27.84,27.8,27.82,104500.0,27.82,27.84,27.8,27.82,104500.0
2012-06-18 11:20:00,27.82,27.88,27.81,27.87,107200.0,27.82,27.88,27.81,27.87,107200.0
2012-06-18 11:25:00,27.87,27.97,27.86,27.93,217500.0,27.87,27.97,27.86,27.93,217500.0
2012-06-18 11:30:00,27.94,27.95,27.91,27.94,82500.0,27.94,27.95,27.91,27.94,82500.0
2012-06-18 11:35:00,27.94,27.97,27.87,27.89,70900.0,27.94,27.97,27.87,27.89,70900.0
2012-06-18 11:40:00,27.88,27.91,27.86,27.91,37800.0,27.88,27.91,27.86,27.91,37800.0
2012-06-18 11:45:00,27.91,27.98,27.91,27.93,117800.0,27.91,27.98,27.91,27.93,117800.0
2012-06-18 11:50:00,27.93,27.93,27.85,27.87,155400.0,27.93,27.93,27.85,27.87,155400.0
2012-06-18 11:55:00,27.87,27.94,27.86,27.93,205800.0,27.87,27.94,27.86,27.93,205800.0
2012-06-18 12:00:00,27.94,27.97,27.9,27.9,202600.0,27.94,27.97,27.9,27.9,202600.0
2012-06-18 12:05:00,27.9,27.92,27.88,27.88,188500.0,27.9,27.92,27.88,27.88,188500.0
2012-06-18 12:10:00,27.88,27.91,27.88,27.89,169900.0,27.88,27.91,27.88,27.89,169900.0
2012-06-18 12:15:00,27.9,27.91,27.89,27.9,38600.0,27.9,27.91,27.89,27.9,38600.0
2012-06-18 12:20:00,27.89,27.91,27.89,27.9,91500.0,27.89,27.91,27.89,27.9,91500.0
2012-06-18 12:25:00,27.9,27.91,27.89,27.9,15400.0,27.9,27.91,27.89,27.9,15400.0
2012-06-18 12:30:00,27.9,27.91,27.88,27.88,32700.0,27.9,27.91,27.88,27.88,32700.0
2012-06-18 12:35:00,27.88,27.89,27.84,27.86,27500.0,27.88,27.89,27.84,27.86,27500.0
2012-06-18 12:40:00,27.86,27.87,27.85,27.87,20000.0,27.86,27.87,27.85,27.87,20000.0
2012-06-18 12:45:00,27.86,27.88,27.84,27.87,39400.0,27.86,27.88,27.84,27.87,39400.0
2012-06-18 12:50:00,27.88,27.89,27.87,27.88,60600.0,27.88,27.89,27.87,27.88,60600.0
2012-06-18 12:55:00,27.88,27.89,27.85,27.85,31900.0,27.88,27.89,27.85,27.85,31900.0
2012-06-18 13:00:00,27.85,27.88,27.85,27.86,35200.0,27.85,27.88,27.85,27.86,35200.0
2012-06-18 13:05:00,27.86,27.88,27.85,27.88,21100.0,27.86,27.88,27.85,27.88,21100.0
2012-06-18 13:10:00,27.88,27.91,27.88,27.9,109900.0,27.88,27.91,27.88,27.9,109900.0
2012-06-18 13:15:00,27.9,27.9,27.87,27.89,14900.0,27.9,27.9,27.87,27.89,14900.0
2012-06-18 13:20:00,27.89,27.9,27.84,27.85,63100.0,27.89,27.9,27.84,27.85,63100.0
2012-06-18 13:25:00,27.85,27.9,27.85,27.87,49400.0,27.85,27.9,27.85,27.87,49400.0
2012-06-18 13:30:00,27.88,27.89,27.87,27.88,46200.0,27.88,27.89,27.87,27.88,46200.0
2012-06-18 13:35:00,27.88,27.91,27.88,27.9,58100.0,27.88,27.91,27.88,27.9,58100.0
2012-06-18 13:40:00,27.9,27.92,27.9,27.92,17900.0,27.9,27.92,27.9,27.92,17900.0
2012-06-18 13:45:00,27.92,27.97,27.92,27.94,184200.0,27.92,27.97,27.92,27.94,184200.0
2012-06-18 13:50:00,27.93,27.96,27.93,27.95,93300.0,27.93,27.96,27.93,27.95,93300.0
2012-06-18 13:55:00,27.94,27.96,27.92,27.95,71000.0,27.94,27.96,27.92,27.95,71000.0
2012-06-18 14:00:00,27.94,27.94,27.9,27.91,194700.0,27.94,27.94,27.9,27.91,194700.0
2012-06-18 14:05:00,27.91,27.92,27.9,27.91,42600.0,27.91,27.92,27.9,27.91,42600.0
2012-06-18 14:10:00,27.91,27.94,27.91,27.92,29400.0,27.91,27.94,27.91,27.92,29400.0
2012-06-18 14:15:00,27.91,27.93,27.91,27.91,44000.0,27.91,27.93,27.91,27.91,44000.0
2012-06-18 14:20:00,27.92,27.92,27.91,27.91,41200.0,27.92,27.92,27.91,27.91,41200.0
2012-06-18 14:25:00,27.91,27.92,27.9,27.9,27900.0,27.91,27.92,27.9,27.9,27900.0
2012-06-18 14:30:00,27.9,27.9,27.89,27.9,45800.0,27.9,27.9,27.89,27.9,45800.0
2012-06-18 14:35:00,27.89,27.9,27.87,27.88,26400.0,27.89,27.9,27.87,27.88,26400.0
2012-06-18 14:40:00,27.87,27.88,27.85,27.86,21500.0,27.87,27.88,27.85,27.86,21500.0
2012-06-18 14:45:00,27.85,27.87,27.84,27.87,41600.0,27.85,27.87,27.84,27.87,41600.0
2012-06-18 14:50:00,27.87,27.88,27.83,27.83,38000.0,27.87,27.88,27.83,27.83,38000.0
2012-06-18 14:55:00,27.83,27.83,27.8,27.83,37000.0,27.83,27.83,27.8,27.83,37000.0
2012-06-18 15:00:00,27.83,27.85,27.82,27.85,25000.0,27.83,27.85,27.82,27.85,25000.0
2012-06-18 15:05:00,27.85,27.86,27.84,27.85,20100.0,27.85,27.86,27.84,27.85,20100.0
2012-06-18 15:10:00,27.85,27.85,27.0,27.83,36800.0,27.85,27.85,27.0,27.83,36800.0
2012-06-18 15:15:00,27.83,27.85,27.83,27.83,17000.0,27.83,27.85,27.83,27.83,17000.0
2012-06-18 15:20:00,27.84,27.85,27.83,27.84,20600.0,27.84,27.85,27.83,27.84,20600.0
2012-06-18 15:25:00,27.84,27.86,27.83,27.86,12200.0,27.84,27.86,27.83,27.86,12200.0
2012-06-18 15:30:00,27.86,27.87,27.84,27.84,40500.0,27.86,27.87,27.84,27.84,40500.0
2012-06-18 15:35:00,27.85,27.87,27.84,27.87,75300.0,27.85,27.87,27.84,27.87,75300.0
2012-06-18 15:40:00,27.86,27.91,27.85,27.89,163900.0,27.86,27.91,27.85,27.89,163900.0
2012-06-18 15:45:00,27.88,27.9,27.87,27.89,47200.0,27.88,27.9,27.87,27.89,47200.0
2012-06-18 15:50:00,27.88,27.89,27.86,27.87,61600.0,27.88,27.89,27.86,27.87,61600.0
2012-06-18 15:55:00,27.86,27.88,27.86,27.88,177900.0,27.86,27.88,27.86,27.88,177900.0
2012-06-19 09:30:00,27.93,27.94,27.88,27.9,152500.0,27.93,27.94,27.88,27.9,152500.0
2012-06-19 09:35:00,27.91,27.96,27.89,27.92,60900.0,27.91,27.96,27.89,27.92,60900.0
2012-06-19 09:40:00,27.92,27.92,27.78,27.84,644200.0,27.92,27.92,27.78,27.84,644200.0
2012-06-19 09:45:00,27.84,27.86,27.8,27.86,150000.0,27.84,27.86,27.8,27.86,150000.0
2012-06-19 09:50:00,27.86,27.87,27.79,27.81,169200.0,27.86,27.87,27.79,27.81,169200.0
2012-06-19 09:55:00,27.82,27.83,27.78,27.82,65900.0,27.82,27.83,27.78,27.82,65900.0
2012-06-19 10:00:00,27.83,27.9,27.82,27.88,151700.0,27.83,27.9,27.82,27.88,151700.0
2012-06-19 10:05:00,27.87,27.87,27.85,27.85,30800.0,27.87,27.87,27.85,27.85,30800.0
2012-06-19 10:10:00,27.85,27.86,27.85,27.86,46000.0,27.85,27.86,27.85,27.86,46000.0
2012-06-19 10:15:00,27.86,27.9,27.86,27.9,91400.0,27.86,27.9,27.86,27.9,91400.0
2012-06-19 10:20:00,27.9,27.95,27.9,27.92,46600.0,27.9,27.95,27.9,27.92,46600.0
2012-06-19 10:25:00,27.92,27.95,27.91,27.92,60100.0,27.92,27.95,27.91,27.92,60100.0
2012-06-19 10:30:00,27.92,27.95,27.85,27.87,97900.0,27.92,27.95,27.85,27.87,97900.0
2012-06-19 10:35:00,27.87,27.88,27.71,27.72,224700.0,27.87,27.88,27.71,27.72,224700.0
2012-06-19 10:40:00,27.71,27.72,27.63,27.68,232900.0,27.71,27.72,27.63,27.68,232900.0
2012-06-19 10:45:00,27.68,27.74,27.68,27.72,161900.0,27.68,27.74,27.68,27.72,161900.0
2012-06-19 10:50:00,27.72,27.74,27.69,27.71,126600.0,27.72,27.74,27.69,27.71,126600.0
2012-06-19 10:55:00,27.71,27.75,27.67,27.74,99900.0,27.71,27.75,27.67,27.74,99900.0
2012-06-19 11:00:00,27.74,27.77,27.72,27.72,74000.0,27.74,27.77,27.72,27.72,74000.0
2012-06-19 11:05:00,27.73,27.74,27.67,27.71,171700.0,27.73,27.74,27.67,27.71,171700.0
2012-06-19 11:10:00,27.72,27.72,27.69,27.7,33400.0,27.72,27.72,27.69,27.7,33400.0
2012-06-19 11:15:00,27.69,27.71,27.67,27.68,147100.0,27.69,27.71,27.67,27.68,147100.0
2012-06-19 11:20:00,27.68,27.73,27.67,27.7,138100.0,27.68,27.73,27.67,27.7,138100.0
2012-06-19 11:25:00,27.69,27.71,27.68,27.69,73700.0,27.69,27.71,27.68,27.69,73700.0
2012-06-19 11:30:00,27.69,27.7,27.61,27.64,201200.0,27.69,27.7,27.61,27.64,201200.0
2012-06-19 11:35:00,27.63,27.64,27.61,27.64,111100.0,27.63,27.64,27.61,27.64,111100.0
2012-06-19 11:40:00,27.64,27.65,27.61,27.63,81200.0,27.64,27.65,27.61,27.63,81200.0
2012-06-19 11:45:00,27.64,27.65,27.64,27.64,42300.0,27.64,27.65,27.64,27.64,42300.0
2012-06-19 11:50:00,27.65,27.65,27.63,27.64,45900.0,27.65,27.65,27.63,27.64,45900.0
2012-06-19 11:55:00,27.63,27.65,27.62,27.63,71900.0,27.63,27.65,27.62,27.63,71900.0
2012-06-19 12:00:00,27.62,27.63,27.59,27.59,72400.0,27.62,27.63,27.59,27.59,72400.0
2012-06-19 12:05:00,27.59,27.61,27.57,27.6,119900.0,27.59,27.61,27.57,27.6,119900.0
2012-06-19 12:10:00,27.6,27.61,27.57,27.59,138100.0,27.6,27.61,27.57,27.59,138100.0
2012-06-19 12:15:00,27.59,27.59,27.48,27.54,334200.0,27.59,27.59,27.48,27.54,334200.0
2012-06-19 12:20:00,27.55,27.57,27.54,27.55,89900.0,27.55,27.57,27.54,27.55,89900.0
2012-06-19 12:25:00,27.56,27.59,27.56,27.59,58000.0,27.56,27.59,27.56,27.59,58000.0
2012-06-19 12:30:00,27.59,27.6,27.57,27.59,114500.0,27.59,27.6,27.57,27.59,114500.0
2012-06-19 12:35:00,27.59,27.61,27.58,27.6,82200.0,27.59,27.61,27.58,27.6,82200.0
2012-06-19 12:40:00,27.6,27.61,27.58,27.61,68300.0,27.6,27.61,27.58,27.61,68300.0
2012-06-19 12:45:00,27.61,27.61,27.59,27.59,108000.0,27.61,27.61,27.59,27.59,108000.0
2012-06-19 12:50:00,27.59,27.59,27.55,27.56,111100.0,27.59,27.59,27.55,27.56,111100.0
2012-06-19 12:55:00,27.57,27.57,27.55,27.56,66900.0,27.57,27.57,27.55,27.56,66900.0
2012-06-19 13:00:00,27.55,27.66,27.55,27.66,249000.0,27.55,27.66,27.55,27.66,249000.0
2012-06-19 13:05:00,27.65,27.67,27.65,27.66,63900.0,27.65,27.67,27.65,27.66,63900.0
2012-06-19 13:10:00,27.66,27.67,27.64,27.64,42700.0,27.66,27.67,27.64,27.64,42700.0
2012-06-19 13:15:00,27.64,27.65,27.6,27.61,98200.0,27.64,27.65,27.6,27.61,98200.0
2012-06-19 13:20:00,27.61,27.62,27.57,27.58,51100.0,27.61,27.62,27.57,27.58,51100.0
2012-06-19 13:25:00,27.58,27.65,27.58,27.65,70900.0,27.58,27.65,27.58,27.65,70900.0
2012-06-19 13:30:00,27.66,27.68,27.64,27.64,60000.0,27.66,27.68,27.64,27.64,60000.0
2012-06-19 13:35:00,27.65,27.68,27.65,27.66,49200.0,27.65,27.68,27.65,27.66,49200.0
2012-06-19 13:40:00,27.65,27.67,27.65,27.66,24300.0,27.65,27.67,27.65,27.66,24300.0
2012-06-19 13:45:00,27.65,27.66,27.64,27.64,32200.0,27.65,27.66,27.64,27.64,32200.0
2012-06-19 13:50:00,27.63,27.65,27.63,27.64,39600.0,27.63,27.65,27.63,27.64,39600.0
2012-06-19 13:55:00,27.64,27.65,27.63,27.65,29800.0,27.64,27.65,27.63,27.65,29800.0
2012-06-19 14:00:00,27.64,27.64,27.62,27.63,34800.0,27.64,27.64,27.62,27.63,34800.0
2012-06-19 14:05:00,27.63,27.63,27.59,27.6,132900.0,27.63,27.63,27.59,27.6,132900.0
2012-06-19 14:10:00,27.6,27.62,27.6,27.62,27300.0,27.6,27.62,27.6,27.62,27300.0
2012-06-19 14:15:00,27.61,27.62,27.6,27.61,62500.0,27.61,27.62,27.6,27.61,62500.0
2012-06-19 14:20:00,27.61,27.64,27.61,27.64,27400.0,27.61,27.64,27.61,27.64,27400.0
2012-06-19 14:25:00,27.63,27.64,27.6,27.62,95600.0,27.63,27.64,27.6,27.62,95600.0
2012-06-19 14:30:00,27.61,27.63,27.59,27.62,110500.0,27.61,27.63,27.59,27.62,110500.0
2012-06-19 14:35:00,27.62,27.62,27.6,27.62,64500.0,27.62,27.62,27.6,27.62,64500.0
2012-06-19 14:40:00,27.61,27.62,27.59,27.6,22800.0,27.61,27.62,27.59,27.6,22800.0
2012-06-19 14:45:00,27.6,27.61,27.59,27.6,38100.0,27.6,27.61,27.59,27.6,38100.0
2012-06-19 14:50:00,27.6,27.61,27.6,27.61,8300.0,27.6,27.61,27.6,27.61,8300.0
2012-06-19 14:55:00,27.6,27.62,27.6,27.62,19300.0,27.6,27.62,27.6,27.62,19300.0
2012-06-19 15:00:00,27.62,27.62,27.61,27.61,18700.0,27.62,27.62,27.61,27.61,18700.0
2012-06-19 15:05:00,27.61,27.63,27.61,27.62,53700.0,27.61,27.63,27.61,27.62,53700.0
2012-06-19 15:10:00,27.62,27.62,27.61,27.61,23000.0,27.62,27.62,27.61,27.61,23000.0
2012-06-19 15:15:00,27.6,27.62,27.6,27.62,52600.0,27.6,27.62,27.6,27.62,52600.0
2012-06-19 15:20:00,27.62,27.62,27.61,27.62,19400.0,27.62,27.62,27.61,27.62,19400.0
2012-06-19 15:25:00,27.62,27.62,27.59,27.6,46000.0,27.62,27.62,27.59,27.6,46000.0
2012-06-19 15:30:00,27.6,27.61,27.59,27.61,60900.0,27.6,27.61,27.59,27.61,60900.0
2012-06-19 15:35:00,27.61,27.62,27.6,27.62,44500.0,27.61,27.62,27.6,27.62,44500.0
2012-06-19 15:40:00,27.61,27.62,27.6,27.61,132000.0,27.61,27.62,27.6,27.61,132000.0
2012-06-19 15:45:00,27.61,27.61,27.6,27.61,61400.0,27.61,27.61,27.6,27.61,61400.0
2012-06-19 15:50:00,27.6,27.61,27.59,27.59,126500.0,27.6,27.61,27.59,27.59,126500.0
2012-06-19 15:55:00,27.6,27.62,27.59,27.62,212100.0,27.6,27.62,27.59,27.62,212100.0
2012-06-20 09:30:00,27.38,27.39,27.31,27.34,203900.0,27.38,27.39,27.31,27.34,203900.0
2012-06-20 09:35:00,27.35,27.36,27.33,27.35,208300.0,27.35,27.36,27.33,27.35,208300.0
2012-06-20 09:40:00,27.34,27.36,27.32,27.33,84000.0,27.34,27.36,27.32,27.33,84000.0
2012-06-20 09:45:00,27.32,27.33,27.28,27.29,133100.0,27.32,27.33,27.28,27.29,133100.0
2012-06-20 09:50:00,27.28,27.32,27.23,27.25,221400.0,27.28,27.32,27.23,27.25,221400.0
2012-06-20 09:55:00,27.26,27.3,27.25,27.29,90400.0,27.26,27.3,27.25,27.29,90400.0
2012-06-20 10:00:00,27.28,27.3,27.15,27.18,950900.0,27.28,27.3,27.15,27.18,950900.0
2012-06-20 10:05:00,27.19,27.27,27.19,27.25,175900.0,27.19,27.27,27.19,27.25,175900.0
2012-06-20 10:10:00,27.24,27.29,27.24,27.28,208800.0,27.24,27.29,27.24,27.28,208800.0
2012-06-20 10:15:00,27.27,27.34,27.27,27.29,173000.0,27.27,27.34,27.27,27.29,173000.0
2012-06-20 10:20:00,27.3,27.31,27.26,27.26,134400.0,27.3,27.31,27.26,27.26,134400.0
2012-06-20 10:25:00,27.27,27.28,27.24,27.25,105000.0,27.27,27.28,27.24,27.25,105000.0
2012-06-20 10:30:00,27.24,27.31,27.21,27.29,163000.0,27.24,27.31,27.21,27.29,163000.0
2012-06-20 10:35:00,27.29,27.37,27.27,27.36,119200.0,27.29,27.37,27.27,27.36,119200.0
2012-06-20 10:40:00,27.37,27.37,27.33,27.36,77700.0,27.37,27.37,27.33,27.36,77700.0
2012-06-20 10:45:00,27.36,27.4,27.35,27.37,107900.0,27.36,27.4,27.35,27.37,107900.0
2012-06-20 10:50:00,27.37,27.39,27.36,27.37,69300.0,27.37,27.39,27.36,27.37,69300.0
2012-06-20 10:55:00,27.38,27.39,27.35,27.36,69300.0,27.38,27.39,27.35,27.36,69300.0
2012-06-20 11:00:00,27.36,27.39,27.36,27.38,84700.0,27.36,27.39,27.36,27.38,84700.0
2012-06-20 11:05:00,27.39,27.46,27.36,27.46,214100.0,27.39,27.46,27.36,27.46,214100.0
2012-06-20 11:10:00,27.45,27.6,27.45,27.58,206200.0,27.45,27.6,27.45,27.58,206200.0
2012-06-20 11:15:00,27.59,27.82,27.59,27.68,903900.0,27.59,27.82,27.59,27.68,903900.0
2012-06-20 11:20:00,27.68,27.75,27.68,27.72,188400.0,27.68,27.75,27.68,27.72,188400.0
2012-06-20 11:25:00,27.73,27.78,27.68,27.7,267800.0,27.73,27.78,27.68,27.7,267800.0
2012-06-20 11:30:00,27.7,27.7,27.64,27.67,127000.0,27.7,27.7,27.64,27.67,127000.0
2012-06-20 11:35:00,27.67,27.67,27.6,27.62,144000.0,27.67,27.67,27.6,27.62,144000.0
2012-06-20 11:40:00,27.62,27.67,27.62,27.66,125400.0,27.62,27.67,27.62,27.66,125400.0
2012-06-20 11:45:00,27.66,27.67,27.6,27.6,95800.0,27.66,27.67,27.6,27.6,95800.0
2012-06-20 11:50:00,27.6,27.62,27.59,27.6,87900.0,27.6,27.62,27.59,27.6,87900.0
2012-06-20 11:55:00,27.61,27.62,27.58,27.61,103500.0,27.61,27.62,27.58,27.61,103500.0
2012-06-20 12:00:00,27.61,27.61,27.48,27.51,310700.0,27.61,27.61,27.48,27.51,310700.0
2012-06-20 12:05:00,27.5,27.52,27.46,27.48,211300.0,27.5,27.52,27.46,27.48,211300.0
2012-06-20 12:10:00,27.47,27.51,27.46,27.5,169300.0,27.47,27.51,27.46,27.5,169300.0
2012-06-20 12:15:00,27.5,27.54,27.5,27.53,93500.0,27.5,27.54,27.5,27.53,93500.0
2012-06-20 12:20:00,27.52,27.53,27.48,27.48,68200.0,27.52,27.53,27.48,27.48,68200.0
2012-06-20 12:25:00,27.49,27.52,27.44,27.51,173500.0,27.49,27.52,27.44,27.51,173500.0
2012-06-20 12:30:00,27.52,27.64,26.95,27.21,1886200.0,27.52,27.64,26.95,27.21,1886200.0
2012-06-20 12:35:00,27.23,27.23,26.88,26.95,1503000.0,27.23,27.23,26.88,26.95,1503000.0
2012-06-20 12:40:00,26.96,27.15,26.92,27.11,771900.0,26.96,27.15,26.92,27.11,771900.0
2012-06-20 12:45:00,27.12,27.27,27.11,27.16,780300.0,27.12,27.27,27.11,27.16,780300.0
2012-06-20 12:50:00,27.16,27.34,27.14,27.32,577400.0,27.16,27.34,27.14,27.32,577400.0
2012-06-20 12:55:00,27.32,27.4,27.29,27.31,413700.0,27.32,27.4,27.29,27.31,413700.0
2012-06-20 13:00:00,27.32,27.36,27.29,27.33,326800.0,27.32,27.36,27.29,27.33,326800.0
2012-06-20 13:05:00,27.33,27.72,27.33,27.63,1108100.0,27.33,27.72,27.33,27.63,1108100.0
2012-06-20 13:10:00,27.64,27.67,27.56,27.57,703600.0,27.64,27.67,27.56,27.57,703600.0
2012-06-20 13:15:00,27.56,27.64,27.56,27.59,366500.0,27.56,27.64,27.56,27.59,366500.0
2012-06-20 13:20:00,27.59,27.67,27.56,27.62,653500.0,27.59,27.67,27.56,27.62,653500.0
2012-06-20 13:25:00,27.61,27.62,27.52,27.59,345100.0,27.61,27.62,27.52,27.59,345100.0
2012-06-20 13:30:00,27.59,27.59,27.51,27.52,209500.0,27.59,27.59,27.51,27.52,209500.0
2012-06-20 13:35:00,27.52,27.52,27.46,27.47,104300.0,27.52,27.52,27.46,27.47,104300.0
2012-06-20 13:40:00,27.47,27.51,27.46,27.51,512900.0,27.47,27.51,27.46,27.51,512900.0
2012-06-20 13:45:00,27.5,27.54,27.49,27.51,151500.0,27.5,27.54,27.49,27.51,151500.0
2012-06-20 13:50:00,27.51,27.52,27.48,27.48,200800.0,27.51,27.52,27.48,27.48,200800.0
2012-06-20 13:55:00,27.49,27.53,27.48,27.51,67500.0,27.49,27.53,27.48,27.51,67500.0
2012-06-20 14:00:00,27.51,27.66,27.46,27.59,530600.0,27.51,27.66,27.46,27.59,530600.0
2012-06-20 14:05:00,27.6,27.63,27.57,27.6,125900.0,27.6,27.63,27.57,27.6,125900.0
2012-06-20 14:10:00,27.6,27.67,27.59,27.61,163400.0,27.6,27.67,27.59,27.61,163400.0
2012-06-20 14:15:00,27.62,27.68,27.39,27.4,633400.0,27.62,27.68,27.39,27.4,633400.0
2012-06-20 14:20:00,27.41,27.52,27.4,27.46,528100.0,27.41,27.52,27.4,27.46,528100.0
2012-06-20 14:25:00,27.46,27.46,27.33,27.39,425100.0,27.46,27.46,27.33,27.39,425100.0
2012-06-20 14:30:00,27.41,27.46,27.4,27.42,190600.0,27.41,27.46,27.4,27.42,190600.0
2012-06-20 14:35:00,27.43,27.46,27.39,27.39,72000.0,27.43,27.46,27.39,27.39,72000.0
2012-06-20 14:40:00,27.39,27.4,27.32,27.34,318000.0,27.39,27.4,27.32,27.34,318000.0
2012-06-20 14:45:00,27.35,27.35,27.2,27.24,956800.0,27.35,27.35,27.2,27.24,956800.0
2012-06-20 14:50:00,27.24,27.32,27.23,27.29,225200.0,27.24,27.32,27.23,27.29,225200.0
2012-06-20 14:55:00,27.31,27.33,27.28,27.3,140300.0,27.31,27.33,27.28,27.3,140300.0
2012-06-20 15:00:00,27.3,27.32,27.28,27.28,96100.0,27.3,27.32,27.28,27.28,96100.0
2012-06-20 15:05:00,27.29,27.29,27.18,27.22,215600.0,27.29,27.29,27.18,27.22,215600.0
2012-06-20 15:10:00,27.22,27.27,27.17,27.22,324900.0,27.22,27.27,27.17,27.22,324900.0
2012-06-20 15:15:00,27.23,27.26,27.2,27.25,221600.0,27.23,27.26,27.2,27.25,221600.0
2012-06-20 15:20:00,27.25,27.29,27.22,27.27,181500.0,27.25,27.29,27.22,27.27,181500.0
2012-06-20 15:25:00,27.26,27.29,27.24,27.26,199300.0,27.26,27.29,27.24,27.26,199300.0
2012-06-20 15:30:00,27.26,27.28,27.17,27.19,182300.0,27.26,27.28,27.17,27.19,182300.0
2012-06-20 15:35:00,27.19,27.23,27.14,27.21,241300.0,27.19,27.23,27.14,27.21,241300.0
2012-06-20 15:40:00,27.21,27.23,27.2,27.21,142000.0,27.21,27.23,27.2,27.21,142000.0
2012-06-20 15:45:00,27.21,27.22,27.18,27.21,95700.0,27.21,27.22,27.18,27.21,95700.0
2012-06-20 15:50:00,27.21,27.22,27.19,27.21,219600.0,27.21,27.22,27.19,27.21,219600.0
2012-06-20 15:55:00,27.21,27.27,27.2,27.27,631300.0,27.21,27.27,27.2,27.27,631300.0
2012-06-21 09:30:00,26.79,26.88,26.77,26.83,441500.0,26.79,26.88,26.77,26.83,441500.0
2012-06-21 09:35:00,26.83,26.83,26.7,26.74,864200.0,26.83,26.83,26.7,26.74,864200.0
2012-06-21 09:40:00,26.74,26.8,26.71,26.75,450300.0,26.74,26.8,26.71,26.75,450300.0
2012-06-21 09:45:00,26.75,26.79,26.7,26.73,337400.0,26.75,26.79,26.7,26.73,337400.0
2012-06-21 09:50:00,26.73,26.77,26.72,26.75,308500.0,26.73,26.77,26.72,26.75,308500.0
2012-06-21 09:55:00,26.74,26.74,26.62,26.63,810000.0,26.74,26.74,26.62,26.63,810000.0
2012-06-21 10:00:00,26.62,26.73,26.62,26.67,633800.0,26.62,26.73,26.62,26.67,633800.0
2012-06-21 10:05:00,26.67,26.74,26.66,26.73,248600.0,26.67,26.74,26.66,26.73,248600.0
2012-06-21 10:10:00,26.72,26.77,26.67,26.7,131600.0,26.72,26.77,26.67,26.7,131600.0
2012-06-21 10:15:00,26.7,26.76,26.68,26.74,134200.0,26.7,26.76,26.68,26.74,134200.0
2012-06-21 10:20:00,26.74,26.76,26.66,26.66,154100.0,26.74,26.76,26.66,26.66,154100.0
2012-06-21 10:25:00,26.66,26.75,26.64,26.75,204800.0,26.66,26.75,26.64,26.75,204800.0
2012-06-21 10:30:00,26.75,26.76,26.72,26.76,111600.0,26.75,26.76,26.72,26.76,111600.0
2012-06-21 10:35:00,26.75,26.77,26.7,26.72,127800.0,26.75,26.77,26.7,26.72,127800.0
2012-06-21 10:40:00,26.71,26.73,26.7,26.72,142200.0,26.71,26.73,26.7,26.72,142200.0
2012-06-21 10:45:00,26.72,26.79,26.72,26.75,217600.0,26.72,26.79,26.72,26.75,217600.0
2012-06-21 10:50:00,26.75,26.77,26.71,26.75,156200.0,26.75,26.77,26.71,26.75,156200.0
2012-06-21 10:55:00,26.73,26.73,26.66,26.69,99900.0,26.73,26.73,26.66,26.69,99900.0
2012-06-21 11:00:00,26.7,26.7,26.62,26.62,126800.0,26.7,26.7,26.62,26.62,126800.0
2012-06-21 11:05:00,26.63,26.67,26.51,26.55,538800.0,26.63,26.67,26.51,26.55,538800.0
2012-06-21 11:10:00,26.56,26.56,26.42,26.45,526800.0,26.56,26.56,26.42,26.45,526800.0
2012-06-21 11:15:00,26.44,26.53,26.43,26.48,520900.0,26.44,26.53,26.43,26.48,520900.0
2012-06-21 11:20:00,26.49,26.51,26.45,26.47,306400.0,26.49,26.51,26.45,26.47,306400.0
2012-06-21 11:25:00,26.47,26.48,26.35,26.38,855300.0,26.47,26.48,26.35,26.38,855300.0
2012-06-21 11:30:00,26.39,26.43,26.23,26.31,1581500.0,26.39,26.43,26.23,26.31,1581500.0
2012-06-21 11:35:00,26.31,26.4,26.29,26.38,428600.0,26.31,26.4,26.29,26.38,428600.0
2012-06-21 11:40:00,26.39,26.39,26.33,26.39,194800.0,26.39,26.39,26.33,26.39,194800.0
2012-06-21 11:45:00,26.39,26.46,26.38,26.45,205300.0,26.39,26.46,26.38,26.45,205300.0
2012-06-21 11:50:00,26.45,26.45,26.38,26.4,172400.0,26.45,26.45,26.38,26.4,172400.0
2012-06-21 11:55:00,26.4,26.43,26.4,26.41,58500.0,26.4,26.43,26.4,26.41,58500.0
2012-06-21 12:00:00,26.41,26.43,26.36,26.38,128000.0,26.41,26.43,26.36,26.38,128000.0
2012-06-21 12:05:00,26.38,26.38,26.3,26.31,168400.0,26.38,26.38,26.3,26.31,168400.0
2012-06-21 12:10:00,26.31,26.33,26.29,26.32,155900.0,26.31,26.33,26.29,26.32,155900.0
2012-06-21 12:15:00,26.32,26.37,26.31,26.36,105100.0,26.32,26.37,26.31,26.36,105100.0
2012-06-21 12:20:00,26.36,26.37,26.27,26.29,188200.0,26.36,26.37,26.27,26.29,188200.0
2012-06-21 12:25:00,26.29,26.32,26.2,26.21,436700.0,26.29,26.32,26.2,26.21,436700.0
2012-06-21 12:30:00,26.21,26.32,26.19,26.32,304400.0,26.21,26.32,26.19,26.32,304400.0
2012-06-21 12:35:00,26.31,26.31,26.27,26.29,102400.0,26.31,26.31,26.27,26.29,102400.0
2012-06-21 12:40:00,26.28,26.29,26.18,26.25,279200.0,26.28,26.29,26.18,26.25,279200.0
2012-06-21 12:45:00,26.24,26.27,26.21,26.23,138000.0,26.24,26.27,26.21,26.23,138000.0
2012-06-21 12:50:00,26.23,26.24,26.21,26.23,144700.0,26.23,26.24,26.21,26.23,144700.0
2012-06-21 12:55:00,26.23,26.24,26.21,26.22,103600.0,26.23,26.24,26.21,26.22,103600.0
2012-06-21 13:00:00,26.22,26.25,26.2,26.24,267500.0,26.22,26.25,26.2,26.24,267500.0
2012-06-21 13:05:00,26.24,26.26,26.2,26.26,226400.0,26.24,26.26,26.2,26.26,226400.0
2012-06-21 13:10:00,26.26,26.27,26.14,26.21,340900.0,26.26,26.27,26.14,26.21,340900.0
2012-06-21 13:15:00,26.21,26.21,26.1,26.12,225500.0,26.21,26.21,26.1,26.12,225500.0
2012-06-21 13:20:00,26.13,26.15,26.07,26.12,654200.0,26.13,26.15,26.07,26.12,654200.0
2012-06-21 13:25:00,26.13,26.14,26.1,26.13,130500.0,26.13,26.14,26.1,26.13,130500.0
2012-06-21 13:30:00,26.12,26.14,26.12,26.12,114300.0,26.12,26.14,26.12,26.12,114300.0
2012-06-21 13:35:00,26.12,26.14,26.1,26.1,105300.0,26.12,26.14,26.1,26.1,105300.0
2012-06-21 13:40:00,26.1,26.11,26.06,26.1,126900.0,26.1,26.11,26.06,26.1,126900.0
2012-06-21 13:45:00,26.1,26.13,26.07,26.12,275700.0,26.1,26.13,26.07,26.12,275700.0
2012-06-21 13:50:00,26.12,26.19,26.12,26.18,125600.0,26.12,26.19,26.12,26.18,125600.0
2012-06-21 13:55:00,26.18,26.22,26.16,26.21,215800.0,26.18,26.22,26.16,26.21,215800.0
2012-06-21 14:00:00,26.21,26.21,26.14,26.16,188800.0,26.21,26.21,26.14,26.16,188800.0
2012-06-21 14:05:00,26.15,26.17,26.1,26.11,366100.0,26.15,26.17,26.1,26.11,366100.0
2012-06-21 14:10:00,26.1,26.14,26.1,26.12,197700.0,26.1,26.14,26.1,26.12,197700.0
2012-06-21 14:15:00,26.12,26.15,26.11,26.14,68600.0,26.12,26.15,26.11,26.14,68600.0
2012-06-21 14:20:00,26.14,26.15,26.1,26.12,83800.0,26.14,26.15,26.1,26.12,83800.0
2012-06-21 14:25:00,26.12,26.13,26.1,26.13,64600.0,26.12,26.13,26.1,26.13,64600.0
2012-06-21 14:30:00,26.13,26.15,26.11,26.12,135200.0,26.13,26.15,26.11,26.12,135200.0
2012-06-21 14:35:00,26.12,26.13,26.1,26.11,121300.0,26.12,26.13,26.1,26.11,121300.0
2012-06-21 14:40:00,26.12,26.18,26.11,26.17,117600.0,26.12,26.18,26.11,26.17,117600.0
2012-06-21 14:45:00,26.16,26.17,26.11,26.14,113900.0,26.16,26.17,26.11,26.14,113900.0
2012-06-21 14:50:00,26.15,26.16,26.1,26.11,94700.0,26.15,26.16,26.1,26.11,94700.0
2012-06-21 14:55:00,26.12,26.15,26.12,26.13,95600.0,26.12,26.15,26.12,26.13,95600.0
2012-06-21 15:00:00,26.13,26.17,26.13,26.16,106900.0,26.13,26.17,26.13,26.16,106900.0
2012-06-21 15:05:00,26.17,26.19,26.14,26.19,87100.0,26.17,26.19,26.14,26.19,87100.0
2012-06-21 15:10:00,26.18,26.2,26.18,26.2,341100.0,26.18,26.2,26.18,26.2,341100.0
2012-06-21 15:15:00,26.2,26.2,26.13,26.15,185400.0,26.2,26.2,26.13,26.15,185400.0
2012-06-21 15:20:00,26.14,26.16,26.1,26.16,99900.0,26.14,26.16,26.1,26.16,99900.0
2012-06-21 15:25:00,26.17,26.2,26.15,26.18,247300.0,26.17,26.2,26.15,26.18,247300.0
2012-06-21 15:30:00,26.19,26.19,26.13,26.14,98700.0,26.19,26.19,26.13,26.14,98700.0
2012-06-21 15:35:00,26.14,26.17,26.13,26.16,120600.0,26.14,26.17,26.13,26.16,120600.0
2012-06-21 15:40:00,26.16,26.16,26.14,26.15,189300.0,26.16,26.16,26.14,26.15,189300.0
2012-06-21 15:45:00,26.16,26.16,26.1,26.12,267500.0,26.16,26.16,26.1,26.12,267500.0
2012-06-21 15:50:00,26.12,26.12,26.1,26.1,353100.0,26.12,26.12,26.1,26.1,353100.0
2012-06-21 15:55:00,26.1,26.14,26.09,26.14,802700.0,26.1,26.14,26.09,26.14,802700.0
2012-06-22 09:30:00,25.99,26.05,25.98,26.02,471900.0,25.99,26.05,25.98,26.02,471900.0
2012-06-22 09:35:00,26.02,26.05,25.95,25.98,232700.0,26.02,26.05,25.95,25.98,232700.0
2012-06-22 09:40:00,25.99,26.01,25.9,25.91,321900.0,25.99,26.01,25.9,25.91,321900.0
2012-06-22 09:45:00,25.9,25.97,25.89,25.96,305000.0,25.9,25.97,25.89,25.96,305000.0
2012-06-22 09:50:00,25.96,26.06,25.96,26.04,437600.0,25.96,26.06,25.96,26.04,437600.0
2012-06-22 09:55:00,26.04,26.06,26.01,26.05,227200.0,26.04,26.06,26.01,26.05,227200.0
2012-06-22 10:00:00,26.06,26.11,26.05,26.06,264300.0,26.06,26.11,26.05,26.06,264300.0
2012-06-22 10:05:00,26.05,26.07,25.94,25.96,344200.0,26.05,26.07,25.94,25.96,344200.0
2012-06-22 10:10:00,25.96,26.0,25.95,25.97,168500.0,25.96,26.0,25.95,25.97,168500.0
2012-06-22 10:15:00,25.97,25.97,25.92,25.95,396700.0,25.97,25.97,25.92,25.95,396700.0
2012-06-22 10:20:00,25.95,26.0,25.94,25.98,135600.0,25.95,26.0,25.94,25.98,135600.0
2012-06-22 10:25:00,25.98,26.02,25.97,25.99,129400.0,25.98,26.02,25.97,25.99,129400.0
2012-06-22 10:30:00,25.98,25.99,25.95,25.96,145600.0,25.98,25.99,25.95,25.96,145600.0
2012-06-22 10:35:00,25.96,25.97,25.92,25.93,100400.0,25.96,25.97,25.92,25.93,100400.0
2012-06-22 10:40:00,25.94,25.96,25.9,25.91,121300.0,25.94,25.96,25.9,25.91,121300.0
2012-06-22 10:45:00,25.91,25.94,25.84,25.84,198900.0,25.91,25.94,25.84,25.84,198900.0
2012-06-22 10:50:00,25.84,25.9,25.8,25.82,254800.0,25.84,25.9,25.8,25.82,254800.0
2012-06-22 10:55:00,25.83,25.9,25.83,25.9,162200.0,25.83,25.9,25.83,25.9,162200.0
2012-06-22 11:00:00,25.89,25.94,25.89,25.93,120600.0,25.89,25.94,25.89,25.93,120600.0
2012-06-22 11:05:00,25.93,25.95,25.91,25.93,72500.0,25.93,25.95,25.91,25.93,72500.0
2012-06-22 11:10:00,25.92,25.95,25.89,25.89,95400.0,25.92,25.95,25.89,25.89,95400.0
2012-06-22 11:15:00,25.89,25.93,25.89,25.9,112300.0,25.89,25.93,25.89,25.9,112300.0
2012-06-22 11:20:00,25.91,25.97,25.9,25.95,104200.0,25.91,25.97,25.9,25.95,104200.0
2012-06-22 11:25:00,25.95,25.95,25.89,25.9,69100.0,25.95,25.95,25.89,25.9,69100.0
2012-06-22 11:30:00,25.89,25.94,25.89,25.94,54300.0,25.89,25.94,25.89,25.94,54300.0
2012-06-22 11:35:00,25.93,25.96,25.92,25.95,75400.0,25.93,25.96,25.92,25.95,75400.0
2012-06-22 11:40:00,25.95,25.99,25.94,25.98,65400.0,25.95,25.99,25.94,25.98,65400.0
2012-06-22 11:45:00,25.98,25.98,25.94,25.96,35600.0,25.98,25.98,25.94,25.96,35600.0
2012-06-22 11:50:00,25.97,26.0,25.97,25.98,72000.0,25.97,26.0,25.97,25.98,72000.0
2012-06-22 11:55:00,25.98,25.98,25.96,25.98,48500.0,25.98,25.98,25.96,25.98,48500.0
2012-06-22 12:00:00,25.97,26.0,25.96,25.98,116800.0,25.97,26.0,25.96,25.98,116800.0
2012-06-22 12:05:00,26.0,26.0,25.99,25.99,40900.0,26.0,26.0,25.99,25.99,40900.0
2012-06-22 12:10:00,26.0,26.0,25.98,25.99,89400.0,26.0,26.0,25.98,25.99,89400.0
2012-06-22 12:15:00,25.98,26.0,25.98,26.0,23900.0,25.98,26.0,25.98,26.0,23900.0
2012-06-22 12:20:00,26.0,26.0,25.97,25.98,38000.0,26.0,26.0,25.97,25.98,38000.0
2012-06-22 12:25:00,25.98,26.0,25.97,26.0,61200.0,25.98,26.0,25.97,26.0,61200.0
2012-06-22 12:30:00,26.0,26.0,25.96,25.98,45400.0,26.0,26.0,25.96,25.98,45400.0
2012-06-22 12:35:00,25.98,25.98,25.96,25.97,19600.0,25.98,25.98,25.96,25.97,19600.0
2012-06-22 12:40:00,25.96,25.97,25.94,25.96,87400.0,25.96,25.97,25.94,25.96,87400.0
2012-06-22 12:45:00,25.95,25.99,25.95,25.98,72000.0,25.95,25.99,25.95,25.98,72000.0
2012-06-22 12:50:00,25.98,25.99,25.96,25.98,81000.0,25.98,25.99,25.96,25.98,81000.0
2012-06-22 12:55:00,25.98,25.99,25.97,25.98,42400.0,25.98,25.99,25.97,25.98,42400.0
2012-06-22 13:00:00,25.97,25.98,25.96,25.97,38700.0,25.97,25.98,25.96,25.97,38700.0
2012-06-22 13:05:00,25.97,25.97,25.92,25.92,78600.0,25.97,25.97,25.92,25.92,78600.0
2012-06-22 13:10:00,25.92,25.93,25.89,25.9,61500.0,25.92,25.93,25.89,25.9,61500.0
2012-06-22 13:15:00,25.91,25.92,25.9,25.92,19700.0,25.91,25.92,25.9,25.92,19700.0
2012-06-22 13:20:00,25.92,25.96,25.92,25.96,122500.0,25.92,25.96,25.92,25.96,122500.0
2012-06-22 13:25:00,25.96,26.0,25.95,25.98,81700.0,25.96,26.0,25.95,25.98,81700.0
2012-06-22 13:30:00,25.98,26.0,25.98,25.99,31800.0,25.98,26.0,25.98,25.99,31800.0
2012-06-22 13:35:00,25.99,26.0,25.96,25.98,56900.0,25.99,26.0,25.96,25.98,56900.0
2012-06-22 13:40:00,25.98,26.0,25.98,26.0,53000.0,25.98,26.0,25.98,26.0,53000.0
2012-06-22 13:45:00,25.99,26.0,25.99,26.0,21600.0,25.99,26.0,25.99,26.0,21600.0
2012-06-22 13:50:00,26.0,26.0,25.99,26.0,24500.0,26.0,26.0,25.99,26.0,24500.0
2012-06-22 13:55:00,25.99,26.04,25.99,26.03,141600.0,25.99,26.04,25.99,26.03,141600.0
2012-06-22 14:00:00,26.02,26.03,26.01,26.03,62100.0,26.02,26.03,26.01,26.03,62100.0
2012-06-22 14:05:00,26.02,26.06,26.02,26.05,81900.0,26.02,26.06,26.02,26.05,81900.0
2012-06-22 14:10:00,26.05,26.12,26.05,26.1,123900.0,26.05,26.12,26.05,26.1,123900.0
2012-06-22 14:15:00,26.11,26.12,26.1,26.11,37600.0,26.11,26.12,26.1,26.11,37600.0
2012-06-22 14:20:00,26.1,26.11,26.06,26.07,56300.0,26.1,26.11,26.06,26.07,56300.0
2012-06-22 14:25:00,26.06,26.07,26.05,26.06,46100.0,26.06,26.07,26.05,26.06,46100.0
2012-06-22 14:30:00,26.07,26.08,26.05,26.06,257100.0,26.07,26.08,26.05,26.06,257100.0
2012-06-22 14:35:00,26.07,26.08,26.06,26.06,52100.0,26.07,26.08,26.06,26.06,52100.0
2012-06-22 14:40:00,26.06,26.07,26.06,26.06,14900.0,26.06,26.07,26.06,26.06,14900.0
2012-06-22 14:45:00,26.07,26.07,26.05,26.07,23700.0,26.07,26.07,26.05,26.07,23700.0
2012-06-22 14:50:00,26.07,26.08,26.06,26.08,20400.0,26.07,26.08,26.06,26.08,20400.0
2012-06-22 14:55:00,26.09,26.11,26.06,26.07,35100.0,26.09,26.11,26.06,26.07,35100.0
2012-06-22 15:00:00,26.08,26.09,26.07,26.09,32800.0,26.08,26.09,26.07,26.09,32800.0
2012-06-22 15:05:00,26.09,26.09,26.05,26.08,84200.0,26.09,26.09,26.05,26.08,84200.0
2012-06-22 15:10:00,26.07,26.08,26.06,26.06,75600.0,26.07,26.08,26.06,26.06,75600.0
2012-06-22 15:15:00,26.05,26.08,26.05,26.07,56500.0,26.05,26.08,26.05,26.07,56500.0
2012-06-22 15:20:00,26.08,26.11,26.07,26.1,123600.0,26.08,26.11,26.07,26.1,123600.0
2012-06-22 15:25:00,26.1,26.11,26.09,26.09,43100.0,26.1,26.11,26.09,26.09,43100.0
2012-06-22 15:30:00,26.1,26.11,26.09,26.1,75500.0,26.1,26.11,26.09,26.1,75500.0
2012-06-22 15:35:00,26.1,26.1,26.04,26.04,121900.0,26.1,26.1,26.04,26.04,121900.0
2012-06-22 15:40:00,26.04,26.06,26.03,26.04,79300.0,26.04,26.06,26.03,26.04,79300.0
2012-06-22 15:45:00,26.04,26.12,26.03,26.1,111700.0,26.04,26.12,26.03,26.1,111700.0
2012-06-22 15:50:00,26.1,26.13,26.09,26.13,168300.0,26.1,26.13,26.09,26.13,168300.0
2012-06-22 15:55:00,26.13,26.16,26.12,26.15,496800.0,26.13,26.16,26.12,26.15,496800.0
2012-06-25 09:30:00,26.0,26.02,25.98,25.98,251000.0,26.0,26.02,25.98,25.98,251000.0
2012-06-25 09:35:00,25.98,26.03,25.98,26.02,97500.0,25.98,26.03,25.98,26.02,97500.0
2012-06-25 09:40:00,26.01,26.02,25.98,26.01,126300.0,26.01,26.02,25.98,26.01,126300.0
2012-06-25 09:45:00,26.01,26.01,25.94,25.98,159500.0,26.01,26.01,25.94,25.98,159500.0
2012-06-25 09:50:00,25.97,25.98,25.96,25.97,37600.0,25.97,25.98,25.96,25.97,37600.0
2012-06-25 09:55:00,25.97,26.01,25.97,26.01,133700.0,25.97,26.01,25.97,26.01,133700.0
2012-06-25 10:00:00,26.0,26.06,25.97,26.05,206700.0,26.0,26.06,25.97,26.05,206700.0
2012-06-25 10:05:00,26.05,26.11,26.04,26.09,419600.0,26.05,26.11,26.04,26.09,419600.0
2012-06-25 10:10:00,26.09,26.1,26.06,26.09,62900.0,26.09,26.1,26.06,26.09,62900.0
2012-06-25 10:15:00,26.09,26.11,26.04,26.05,96600.0,26.09,26.11,26.04,26.05,96600.0
2012-06-25 10:20:00,26.05,26.07,26.02,26.05,54200.0,26.05,26.07,26.02,26.05,54200.0
2012-06-25 10:25:00,26.05,26.08,26.04,26.07,41400.0,26.05,26.08,26.04,26.07,41400.0
2012-06-25 10:30:00,26.07,26.1,26.05,26.05,208200.0,26.07,26.1,26.05,26.05,208200.0
2012-06-25 10:35:00,26.05,26.06,26.02,26.02,185300.0,26.05,26.06,26.02,26.02,185300.0
2012-06-25 10:40:00,26.02,26.04,25.99,26.02,92700.0,26.02,26.04,25.99,26.02,92700.0
2012-06-25 10:45:00,26.01,26.04,26.01,26.02,160900.0,26.01,26.04,26.01,26.02,160900.0
2012-06-25 10:50:00,26.03,26.05,26.01,26.03,54800.0,26.03,26.05,26.01,26.03,54800.0
2012-06-25 10:55:00,26.03,26.05,26.03,26.04,42800.0,26.03,26.05,26.03,26.04,42800.0
2012-06-25 11:00:00,26.04,26.05,26.03,26.03,15700.0,26.04,26.05,26.03,26.03,15700.0
2012-06-25 11:05:00,26.03,26.06,26.02,26.05,48300.0,26.03,26.06,26.02,26.05,48300.0
2012-06-25 11:10:00,26.04,26.06,26.04,26.04,46300.0,26.04,26.06,26.04,26.04,46300.0
2012-06-25 11:15:00,26.04,26.09,26.03,26.09,83600.0,26.04,26.09,26.03,26.09,83600.0
2012-06-25 11:20:00,26.1,26.21,26.1,26.2,248200.0,26.1,26.21,26.1,26.2,248200.0
2012-06-25 11:25:00,26.2,26.22,26.16,26.21,87300.0,26.2,26.22,26.16,26.21,87300.0
2012-06-25 11:30:00,26.21,26.29,26.2,26.24,226100.0,26.21,26.29,26.2,26.24,226100.0
2012-06-25 11:35:00,26.25,26.28,26.24,26.24,135600.0,26.25,26.28,26.24,26.24,135600.0
2012-06-25 11:40:00,26.24,26.44,26.23,26.4,634000.0,26.24,26.44,26.23,26.4,634000.0
2012-06-25 11:45:00,26.39,26.48,26.38,26.42,245000.0,26.39,26.48,26.38,26.42,245000.0
2012-06-25 11:50:00,26.42,26.46,26.4,26.44,151000.0,26.42,26.46,26.4,26.44,151000.0
2012-06-25 11:55:00,26.44,26.71,26.43,26.67,982600.0,26.44,26.71,26.43,26.67,982600.0
2012-06-25 12:00:00,26.68,26.77,26.65,26.69,461000.0,26.68,26.77,26.65,26.69,461000.0
2012-06-25 12:05:00,26.68,26.7,26.62,26.64,252000.0,26.68,26.7,26.62,26.64,252000.0
2012-06-25 12:10:00,26.64,26.65,26.59,26.61,201600.0,26.64,26.65,26.59,26.61,201600.0
2012-06-25 12:15:00,26.62,26.66,26.61,26.65,103100.0,26.62,26.66,26.61,26.65,103100.0
2012-06-25 12:20:00,26.65,26.66,26.63,26.63,93600.0,26.65,26.66,26.63,26.63,93600.0
2012-06-25 12:25:00,26.62,26.65,26.62,26.63,90300.0,26.62,26.65,26.62,26.63,90300.0
2012-06-25 12:30:00,26.62,26.63,26.53,26.54,321000.0,26.62,26.63,26.53,26.54,321000.0
2012-06-25 12:35:00,26.55,26.59,26.54,26.58,50400.0,26.55,26.59,26.54,26.58,50400.0
2012-06-25 12:40:00,26.57,26.59,26.56,26.57,153900.0,26.57,26.59,26.56,26.57,153900.0
2012-06-25 12:45:00,26.57,26.59,26.54,26.59,127500.0,26.57,26.59,26.54,26.59,127500.0
2012-06-25 12:50:00,26.59,26.7,26.58,26.68,278500.0,26.59,26.7,26.58,26.68,278500.0
2012-06-25 12:55:00,26.68,26.75,26.67,26.68,165200.0,26.68,26.75,26.67,26.68,165200.0
2012-06-25 13:00:00,26.69,26.72,26.68,26.71,85900.0,26.69,26.72,26.68,26.71,85900.0
2012-06-25 13:05:00,26.72,26.77,26.71,26.73,71200.0,26.72,26.77,26.71,26.73,71200.0
2012-06-25 13:10:00,26.72,26.74,26.68,26.72,61800.0,26.72,26.74,26.68,26.72,61800.0
2012-06-25 13:15:00,26.72,26.84,26.72,26.82,146600.0,26.72,26.84,26.72,26.82,146600.0
2012-06-25 13:20:00,26.81,26.82,26.73,26.74,346900.0,26.81,26.82,26.73,26.74,346900.0
2012-06-25 13:25:00,26.74,26.78,26.74,26.75,83400.0,26.74,26.78,26.74,26.75,83400.0
2012-06-25 13:30:00,26.74,26.79,26.72,26.78,143100.0,26.74,26.79,26.72,26.78,143100.0
2012-06-25 13:35:00,26.78,26.79,26.77,26.78,54800.0,26.78,26.79,26.77,26.78,54800.0
2012-06-25 13:40:00,26.77,26.78,26.68,26.71,160900.0,26.77,26.78,26.68,26.71,160900.0
2012-06-25 13:45:00,26.7,26.71,26.67,26.69,140100.0,26.7,26.71,26.67,26.69,140100.0
2012-06-25 13:50:00,26.7,26.73,26.69,26.73,44100.0,26.7,26.73,26.69,26.73,44100.0
2012-06-25 13:55:00,26.72,26.73,26.71,26.72,31800.0,26.72,26.73,26.71,26.72,31800.0
2012-06-25 14:00:00,26.73,26.74,26.72,26.72,24400.0,26.73,26.74,26.72,26.72,24400.0
2012-06-25 14:05:00,26.72,26.72,26.69,26.7,69300.0,26.72,26.72,26.69,26.7,69300.0
2012-06-25 14:10:00,26.69,26.71,26.67,26.68,53800.0,26.69,26.71,26.67,26.68,53800.0
2012-06-25 14:15:00,26.67,26.7,26.67,26.69,53300.0,26.67,26.7,26.67,26.69,53300.0
2012-06-25 14:20:00,26.7,26.71,26.68,26.71,43300.0,26.7,26.71,26.68,26.71,43300.0
2012-06-25 14:25:00,26.71,26.74,26.71,26.73,29800.0,26.71,26.74,26.71,26.73,29800.0
2012-06-25 14:30:00,26.74,26.75,26.72,26.72,34800.0,26.74,26.75,26.72,26.72,34800.0
2012-06-25 14:35:00,26.72,26.73,26.7,26.71,44000.0,26.72,26.73,26.7,26.71,44000.0
2012-06-25 14:40:00,26.71,26.73,26.7,26.73,30500.0,26.71,26.73,26.7,26.73,30500.0
2012-06-25 14:45:00,26.73,26.73,26.72,26.73,26200.0,26.73,26.73,26.72,26.73,26200.0
2012-06-25 14:50:00,26.72,26.73,26.72,26.73,25100.0,26.72,26.73,26.72,26.73,25100.0
2012-06-25 14:55:00,26.73,26.75,26.72,26.73,64300.0,26.73,26.75,26.72,26.73,64300.0
2012-06-25 15:00:00,26.73,26.74,26.73,26.73,56800.0,26.73,26.74,26.73,26.73,56800.0
2012-06-25 15:05:00,26.73,26.74,26.72,26.74,83300.0,26.73,26.74,26.72,26.74,83300.0
2012-06-25 15:10:00,26.74,26.75,26.72,26.74,167800.0,26.74,26.75,26.72,26.74,167800.0
2012-06-25 15:15:00,26.74,26.77,26.73,26.77,57800.0,26.74,26.77,26.73,26.77,57800.0
2012-06-25 15:20:00,26.77,26.77,26.73,26.75,49400.0,26.77,26.77,26.73,26.75,49400.0
2012-06-25 15:25:00,26.75,26.76,26.74,26.75,28800.0,26.75,26.76,26.74,26.75,28800.0
2012-06-25 15:30:00,26.75,26.76,26.74,26.74,43100.0,26.75,26.76,26.74,26.74,43100.0
2012-06-25 15:35:00,26.75,26.76,26.74,26.74,43000.0,26.75,26.76,26.74,26.74,43000.0
2012-06-25 15:40:00,26.74,26.75,26.71,26.71,87000.0,26.74,26.75,26.71,26.71,87000.0
2012-06-25 15:45:00,26.71,26.73,26.71,26.73,93800.0,26.71,26.73,26.71,26.73,93800.0
2012-06-25 15:50:00,26.73,26.73,26.71,26.72,151500.0,26.73,26.73,26.71,26.72,151500.0
2012-06-25 15:55:00,26.73,26.75,26.71,26.72,759200.0,26.73,26.75,26.71,26.72,759200.0
2012-06-26 09:30:00,26.45,26.48,26.45,26.47,151500.0,26.45,26.48,26.45,26.47,151500.0
2012-06-26 09:35:00,26.46,26.55,26.46,26.54,173700.0,26.46,26.55,26.46,26.54,173700.0
2012-06-26 09:40:00,26.54,26.55,26.5,26.51,156100.0,26.54,26.55,26.5,26.51,156100.0
2012-06-26 09:45:00,26.51,26.53,26.49,26.49,83100.0,26.51,26.53,26.49,26.49,83100.0
2012-06-26 09:50:00,26.49,26.49,26.43,26.45,60700.0,26.49,26.49,26.43,26.45,60700.0
2012-06-26 09:55:00,26.44,26.47,26.41,26.44,152300.0,26.44,26.47,26.41,26.44,152300.0
2012-06-26 10:00:00,26.44,26.48,26.42,26.47,94600.0,26.44,26.48,26.42,26.47,94600.0
2012-06-26 10:05:00,26.47,26.51,26.46,26.49,103500.0,26.47,26.51,26.46,26.49,103500.0
2012-06-26 10:10:00,26.49,26.5,26.45,26.47,108500.0,26.49,26.5,26.45,26.47,108500.0
2012-06-26 10:15:00,26.46,26.47,26.37,26.39,163000.0,26.46,26.47,26.37,26.39,163000.0
2012-06-26 10:20:00,26.4,26.4,26.32,26.36,255200.0,26.4,26.4,26.32,26.36,255200.0
2012-06-26 10:25:00,26.35,26.39,26.35,26.38,100700.0,26.35,26.39,26.35,26.38,100700.0
2012-06-26 10:30:00,26.37,26.37,26.28,26.33,190700.0,26.37,26.37,26.28,26.33,190700.0
2012-06-26 10:35:00,26.32,26.38,26.32,26.35,57500.0,26.32,26.38,26.32,26.35,57500.0
2012-06-26 10:40:00,26.34,26.36,26.32,26.34,51600.0,26.34,26.36,26.32,26.34,51600.0
2012-06-26 10:45:00,26.34,26.35,26.13,26.17,393300.0,26.34,26.35,26.13,26.17,393300.0
2012-06-26 10:50:00,26.16,26.18,26.09,26.14,366600.0,26.16,26.18,26.09,26.14,366600.0
2012-06-26 10:55:00,26.14,26.18,26.11,26.15,161900.0,26.14,26.18,26.11,26.15,161900.0
2012-06-26 11:00:00,26.14,26.17,26.11,26.15,232000.0,26.14,26.17,26.11,26.15,232000.0
2012-06-26 11:05:00,26.15,26.18,26.04,26.07,263900.0,26.15,26.18,26.04,26.07,263900.0
2012-06-26 11:10:00,26.08,26.11,26.02,26.05,257900.0,26.08,26.11,26.02,26.05,257900.0
2012-06-26 11:15:00,26.05,26.11,26.04,26.1,86900.0,26.05,26.11,26.04,26.1,86900.0
2012-06-26 11:20:00,26.1,26.13,26.07,26.09,141800.0,26.1,26.13,26.07,26.09,141800.0
2012-06-26 11:25:00,26.1,26.12,26.09,26.11,84600.0,26.1,26.12,26.09,26.11,84600.0
2012-06-26 11:30:00,26.11,26.15,26.11,26.13,103100.0,26.11,26.15,26.11,26.13,103100.0
2012-06-26 11:35:00,26.13,26.17,26.12,26.16,67100.0,26.13,26.17,26.12,26.16,67100.0
2012-06-26 11:40:00,26.16,26.17,26.1,26.12,151900.0,26.16,26.17,26.1,26.12,151900.0
2012-06-26 11:45:00,26.12,26.15,26.1,26.15,134800.0,26.12,26.15,26.1,26.15,134800.0
2012-06-26 11:50:00,26.14,26.21,26.14,26.2,114800.0,26.14,26.21,26.14,26.2,114800.0
2012-06-26 11:55:00,26.2,26.24,26.19,26.2,46600.0,26.2,26.24,26.19,26.2,46600.0
2012-06-26 12:00:00,26.2,26.22,26.2,26.2,58000.0,26.2,26.22,26.2,26.2,58000.0
2012-06-26 12:05:00,26.2,26.25,26.19,26.2,134400.0,26.2,26.25,26.19,26.2,134400.0
2012-06-26 12:10:00,26.2,26.25,26.2,26.23,75700.0,26.2,26.25,26.2,26.23,75700.0
2012-06-26 12:15:00,26.23,26.25,26.2,26.21,62900.0,26.23,26.25,26.2,26.21,62900.0
2012-06-26 12:20:00,26.22,26.23,26.2,26.22,32700.0,26.22,26.23,26.2,26.22,32700.0
2012-06-26 12:25:00,26.21,26.22,26.17,26.17,85500.0,26.21,26.22,26.17,26.17,85500.0
2012-06-26 12:30:00,26.17,26.19,26.16,26.17,40200.0,26.17,26.19,26.16,26.17,40200.0
2012-06-26 12:35:00,26.18,26.2,26.16,26.19,35600.0,26.18,26.2,26.16,26.19,35600.0
2012-06-26 12:40:00,26.19,26.26,26.18,26.25,78300.0,26.19,26.26,26.18,26.25,78300.0
2012-06-26 12:45:00,26.25,26.3,26.25,26.28,84400.0,26.25,26.3,26.25,26.28,84400.0
2012-06-26 12:50:00,26.29,26.3,26.24,26.29,69200.0,26.29,26.3,26.24,26.29,69200.0
2012-06-26 12:55:00,26.29,26.29,26.23,26.24,74100.0,26.29,26.29,26.23,26.24,74100.0
2012-06-26 13:00:00,26.24,26.25,26.2,26.21,50100.0,26.24,26.25,26.2,26.21,50100.0
2012-06-26 13:05:00,26.21,26.23,26.2,26.22,28300.0,26.21,26.23,26.2,26.22,28300.0
2012-06-26 13:10:00,26.23,26.24,26.2,26.2,38700.0,26.23,26.24,26.2,26.2,38700.0
2012-06-26 13:15:00,26.2,26.23,26.2,26.22,27100.0,26.2,26.23,26.2,26.22,27100.0
2012-06-26 13:20:00,26.22,26.32,26.22,26.32,307200.0,26.22,26.32,26.22,26.32,307200.0
2012-06-26 13:25:00,26.31,26.34,26.3,26.3,116300.0,26.31,26.34,26.3,26.3,116300.0
2012-06-26 13:30:00,26.29,26.3,26.27,26.28,45000.0,26.29,26.3,26.27,26.28,45000.0
2012-06-26 13:35:00,26.28,26.3,26.26,26.28,31100.0,26.28,26.3,26.26,26.28,31100.0
2012-06-26 13:40:00,26.28,26.29,26.27,26.28,21000.0,26.28,26.29,26.27,26.28,21000.0
2012-06-26 13:45:00,26.29,26.29,26.25,26.26,22700.0,26.29,26.29,26.25,26.26,22700.0
2012-06-26 13:50:00,26.27,26.28,26.26,26.27,13900.0,26.27,26.28,26.26,26.27,13900.0
2012-06-26 13:55:00,26.28,26.3,26.26,26.28,33800.0,26.28,26.3,26.26,26.28,33800.0
2012-06-26 14:00:00,26.28,26.29,26.26,26.28,38100.0,26.28,26.29,26.26,26.28,38100.0
2012-06-26 14:05:00,26.29,26.3,26.27,26.29,18700.0,26.29,26.3,26.27,26.29,18700.0
2012-06-26 14:10:00,26.29,26.32,26.29,26.3,51700.0,26.29,26.32,26.29,26.3,51700.0
2012-06-26 14:15:00,26.31,26.34,26.3,26.33,60400.0,26.31,26.34,26.3,26.33,60400.0
2012-06-26 14:20:00,26.34,26.36,26.33,26.34,63200.0,26.34,26.36,26.33,26.34,63200.0
2012-06-26 14:25:00,26.34,26.35,26.32,26.33,41500.0,26.34,26.35,26.32,26.33,41500.0
2012-06-26 14:30:00,26.33,26.34,26.32,26.34,34600.0,26.33,26.34,26.32,26.34,34600.0
2012-06-26 14:35:00,26.33,26.34,26.32,26.33,33100.0,26.33,26.34,26.32,26.33,33100.0
2012-06-26 14:40:00,26.33,26.34,26.32,26.32,29000.0,26.33,26.34,26.32,26.32,29000.0
2012-06-26 14:45:00,26.32,26.33,26.32,26.32,40300.0,26.32,26.33,26.32,26.32,40300.0
2012-06-26 14:50:00,26.33,26.33,26.29,26.31,125900.0,26.33,26.33,26.29,26.31,125900.0
2012-06-26 14:55:00,26.3,26.34,26.3,26.33,36800.0,26.3,26.34,26.3,26.33,36800.0
2012-06-26 15:00:00,26.32,26.33,26.3,26.3,60800.0,26.32,26.33,26.3,26.3,60800.0
2012-06-26 15:05:00,26.3,26.32,26.29,26.3,59900.0,26.3,26.32,26.29,26.3,59900.0
2012-06-26 15:10:00,26.3,26.32,26.29,26.29,38400.0,26.3,26.32,26.29,26.29,38400.0
2012-06-26 15:15:00,26.29,26.3,26.28,26.3,14900.0,26.29,26.3,26.28,26.3,14900.0
2012-06-26 15:20:00,26.3,26.3,26.29,26.3,11700.0,26.3,26.3,26.29,26.3,11700.0
2012-06-26 15:25:00,26.29,26.31,26.28,26.3,56000.0,26.29,26.31,26.28,26.3,56000.0
2012-06-26 15:30:00,26.31,26.31,26.3,26.31,33100.0,26.31,26.31,26.3,26.31,33100.0
2012-06-26 15:35:00,26.31,26.32,26.3,26.3,42800.0,26.31,26.32,26.3,26.3,42800.0
2012-06-26 15:40:00,26.31,26.31,26.3,26.31,54700.0,26.31,26.31,26.3,26.31,54700.0
2012-06-26 15:45:00,26.3,26.31,26.29,26.3,77700.0,26.3,26.31,26.29,26.3,77700.0
2012-06-26 15:50:00,26.29,26.3,26.28,26.29,79300.0,26.29,26.3,26.28,26.29,79300.0
2012-06-26 15:55:00,26.29,26.3,26.28,26.3,382600.0,26.29,26.3,26.28,26.3,382600.0
2012-06-27 09:30:00,26.47,26.5,26.4,26.42,335700.0,26.47,26.5,26.4,26.42,335700.0
2012-06-27 09:35:00,26.42,26.48,26.32,26.4,315100.0,26.42,26.48,26.32,26.4,315100.0
2012-06-27 09:40:00,26.4,26.41,26.23,26.3,413000.0,26.4,26.41,26.23,26.3,413000.0
2012-06-27 09:45:00,26.3,26.31,26.25,26.27,83700.0,26.3,26.31,26.25,26.27,83700.0
2012-06-27 09:50:00,26.26,26.29,26.23,26.27,201600.0,26.26,26.29,26.23,26.27,201600.0
2012-06-27 09:55:00,26.28,26.28,26.21,26.23,84100.0,26.28,26.28,26.21,26.23,84100.0
2012-06-27 10:00:00,26.23,26.24,26.12,26.23,175900.0,26.23,26.24,26.12,26.23,175900.0
2012-06-27 10:05:00,26.24,26.32,26.23,26.25,205300.0,26.24,26.32,26.23,26.25,205300.0
2012-06-27 10:10:00,26.25,26.31,26.25,26.28,129600.0,26.25,26.31,26.25,26.28,129600.0
2012-06-27 10:15:00,26.28,26.36,26.28,26.35,143500.0,26.28,26.36,26.28,26.35,143500.0
2012-06-27 10:20:00,26.35,26.41,26.31,26.34,184900.0,26.35,26.41,26.31,26.34,184900.0
2012-06-27 10:25:00,26.34,26.37,26.32,26.35,64500.0,26.34,26.37,26.32,26.35,64500.0
2012-06-27 10:30:00,26.34,26.34,26.26,26.26,100100.0,26.34,26.34,26.26,26.26,100100.0
2012-06-27 10:35:00,26.26,26.28,26.24,26.27,72900.0,26.26,26.28,26.24,26.27,72900.0
2012-06-27 10:40:00,26.27,26.27,26.09,26.12,183000.0,26.27,26.27,26.09,26.12,183000.0
2012-06-27 10:45:00,26.11,26.13,26.02,26.03,191700.0,26.11,26.13,26.02,26.03,191700.0
2012-06-27 10:50:00,26.03,26.06,25.97,26.04,384500.0,26.03,26.06,25.97,26.04,384500.0
2012-06-27 10:55:00,26.05,26.09,26.02,26.06,158100.0,26.05,26.09,26.02,26.06,158100.0
2012-06-27 11:00:00,26.06,26.11,26.04,26.06,149800.0,26.06,26.11,26.04,26.06,149800.0
2012-06-27 11:05:00,26.06,26.12,26.05,26.08,157500.0,26.06,26.12,26.05,26.08,157500.0
2012-06-27 11:10:00,26.09,26.1,26.05,26.05,90200.0,26.09,26.1,26.05,26.05,90200.0
2012-06-27 11:15:00,26.04,26.06,26.0,26.05,151900.0,26.04,26.06,26.0,26.05,151900.0
2012-06-27 11:20:00,26.05,26.06,26.04,26.04,108600.0,26.05,26.06,26.04,26.04,108600.0
2012-06-27 11:25:00,26.04,26.07,26.01,26.04,100300.0,26.04,26.07,26.01,26.04,100300.0
2012-06-27 11:30:00,26.05,26.1,26.05,26.07,97900.0,26.05,26.1,26.05,26.07,97900.0
2012-06-27 11:35:00,26.07,26.12,26.07,26.1,58200.0,26.07,26.12,26.07,26.1,58200.0
2012-06-27 11:40:00,26.1,26.17,26.09,26.12,223800.0,26.1,26.17,26.09,26.12,223800.0
2012-06-27 11:45:00,26.12,26.12,26.07,26.12,97200.0,26.12,26.12,26.07,26.12,97200.0
2012-06-27 11:50:00,26.12,26.12,26.07,26.08,47000.0,26.12,26.12,26.07,26.08,47000.0
2012-06-27 11:55:00,26.08,26.11,26.06,26.1,55200.0,26.08,26.11,26.06,26.1,55200.0
2012-06-27 12:00:00,26.11,26.15,26.11,26.13,74500.0,26.11,26.15,26.11,26.13,74500.0
2012-06-27 12:05:00,26.14,26.16,26.12,26.13,150500.0,26.14,26.16,26.12,26.13,150500.0
2012-06-27 12:10:00,26.12,26.15,26.1,26.1,33100.0,26.12,26.15,26.1,26.1,33100.0
2012-06-27 12:15:00,26.1,26.12,26.1,26.11,37200.0,26.1,26.12,26.1,26.11,37200.0
2012-06-27 12:20:00,26.1,26.11,26.09,26.11,34700.0,26.1,26.11,26.09,26.11,34700.0
2012-06-27 12:25:00,26.11,26.11,26.08,26.08,29600.0,26.11,26.11,26.08,26.08,29600.0
2012-06-27 12:30:00,26.07,26.1,26.05,26.09,94100.0,26.07,26.1,26.05,26.09,94100.0
2012-06-27 12:35:00,26.1,26.14,26.1,26.13,134300.0,26.1,26.14,26.1,26.13,134300.0
2012-06-27 12:40:00,26.12,26.16,26.12,26.14,73300.0,26.12,26.16,26.12,26.14,73300.0
2012-06-27 12:45:00,26.14,26.15,26.11,26.13,50900.0,26.14,26.15,26.11,26.13,50900.0
2012-06-27 12:50:00,26.13,26.15,26.13,26.14,59800.0,26.13,26.15,26.13,26.14,59800.0
2012-06-27 12:55:00,26.14,26.14,26.08,26.13,81700.0,26.14,26.14,26.08,26.13,81700.0
2012-06-27 13:00:00,26.13,26.18,26.11,26.15,116300.0,26.13,26.18,26.11,26.15,116300.0
2012-06-27 13:05:00,26.15,26.16,26.13,26.15,54500.0,26.15,26.16,26.13,26.15,54500.0
2012-06-27 13:10:00,26.16,26.2,26.16,26.18,62800.0,26.16,26.2,26.16,26.18,62800.0
2012-06-27 13:15:00,26.18,26.19,26.16,26.18,28000.0,26.18,26.19,26.16,26.18,28000.0
2012-06-27 13:20:00,26.19,26.23,26.16,26.23,140000.0,26.19,26.23,26.16,26.23,140000.0
2012-06-27 13:25:00,26.22,26.23,26.21,26.21,25500.0,26.22,26.23,26.21,26.21,25500.0
2012-06-27 13:30:00,26.21,26.22,26.19,26.2,17900.0,26.21,26.22,26.19,26.2,17900.0
2012-06-27 13:35:00,26.2,26.21,26.18,26.2,70200.0,26.2,26.21,26.18,26.2,70200.0
2012-06-27 13:40:00,26.19,26.2,26.18,26.19,39000.0,26.19,26.2,26.18,26.19,39000.0
2012-06-27 13:45:00,26.2,26.2,26.16,26.18,21900.0,26.2,26.2,26.16,26.18,21900.0
2012-06-27 13:50:00,26.17,26.18,26.17,26.17,22600.0,26.17,26.18,26.17,26.17,22600.0
2012-06-27 13:55:00,26.17,26.17,26.15,26.16,88400.0,26.17,26.17,26.15,26.16,88400.0
2012-06-27 14:00:00,26.15,26.17,26.15,26.15,30100.0,26.15,26.17,26.15,26.15,30100.0
2012-06-27 14:05:00,26.16,26.17,26.15,26.16,34900.0,26.16,26.17,26.15,26.16,34900.0
2012-06-27 14:10:00,26.16,26.16,26.15,26.16,31000.0,26.16,26.16,26.15,26.16,31000.0
2012-06-27 14:15:00,26.15,26.15,26.12,26.12,93000.0,26.15,26.15,26.12,26.12,93000.0
2012-06-27 14:20:00,26.12,26.15,26.1,26.13,178800.0,26.12,26.15,26.1,26.13,178800.0
2012-06-27 14:25:00,26.12,26.13,26.11,26.13,139100.0,26.12,26.13,26.11,26.13,139100.0
2012-06-27 14:30:00,26.12,26.13,26.11,26.13,64400.0,26.12,26.13,26.11,26.13,64400.0
2012-06-27 14:35:00,26.12,26.14,26.12,26.13,44500.0,26.12,26.14,26.12,26.13,44500.0
2012-06-27 14:40:00,26.14,26.14,26.12,26.14,60900.0,26.14,26.14,26.12,26.14,60900.0
2012-06-27 14:45:00,26.13,26.14,26.12,26.12,28700.0,26.13,26.14,26.12,26.12,28700.0
2012-06-27 14:50:00,26.12,26.14,26.12,26.13,18300.0,26.12,26.14,26.12,26.13,18300.0
2012-06-27 14:55:00,26.13,26.14,26.12,26.12,30500.0,26.13,26.14,26.12,26.12,30500.0
2012-06-27 15:00:00,26.13,26.13,26.12,26.13,16400.0,26.13,26.13,26.12,26.13,16400.0
2012-06-27 15:05:00,26.13,26.14,26.12,26.14,27200.0,26.13,26.14,26.12,26.14,27200.0
2012-06-27 15:10:00,26.14,26.15,26.14,26.14,77700.0,26.14,26.15,26.14,26.14,77700.0
2012-06-27 15:15:00,26.15,26.15,26.14,26.14,13000.0,26.15,26.15,26.14,26.14,13000.0
2012-06-27 15:20:00,26.15,26.15,26.14,26.15,10600.0,26.15,26.15,26.14,26.15,10600.0
2012-06-27 15:25:00,26.15,26.15,26.13,26.14,47100.0,26.15,26.15,26.13,26.14,47100.0
2012-06-27 15:30:00,26.14,26.15,26.13,26.15,59700.0,26.14,26.15,26.13,26.15,59700.0
2012-06-27 15:35:00,26.14,26.15,26.14,26.15,21800.0,26.14,26.15,26.14,26.15,21800.0
2012-06-27 15:40:00,26.15,26.15,26.13,26.14,105500.0,26.15,26.15,26.13,26.14,105500.0
2012-06-27 15:45:00,26.14,26.15,26.12,26.14,253300.0,26.14,26.15,26.12,26.14,253300.0
2012-06-27 15:50:00,26.15,26.15,26.12,26.13,118300.0,26.15,26.15,26.12,26.13,118300.0
2012-06-27 15:55:00,26.13,26.14,26.12,26.14,240100.0,26.13,26.14,26.12,26.14,240100.0
2012-06-28 09:30:00,26.0,26.02,25.91,25.99,350200.0,26.0,26.02,25.91,25.99,350200.0
2012-06-28 09:35:00,26.0,26.01,25.96,25.96,175200.0,26.0,26.01,25.96,25.96,175200.0
2012-06-28 09:40:00,25.96,26.0,25.96,25.97,156000.0,25.96,26.0,25.96,25.97,156000.0
2012-06-28 09:45:00,25.97,26.0,25.93,25.94,95900.0,25.97,26.0,25.93,25.94,95900.0
2012-06-28 09:50:00,25.93,25.98,25.91,25.94,100000.0,25.93,25.98,25.91,25.94,100000.0
2012-06-28 09:55:00,25.94,25.98,25.93,25.94,61200.0,25.94,25.98,25.93,25.94,61200.0
2012-06-28 10:00:00,25.94,25.94,25.61,25.74,2122800.0,25.94,25.94,25.61,25.74,2122800.0
2012-06-28 10:05:00,25.74,25.78,25.71,25.73,440400.0,25.74,25.78,25.71,25.73,440400.0
2012-06-28 10:10:00,25.72,25.78,25.69,25.72,332700.0,25.72,25.78,25.69,25.72,332700.0
2012-06-28 10:15:00,25.72,25.78,25.66,25.77,277300.0,25.72,25.78,25.66,25.77,277300.0
2012-06-28 10:20:00,25.76,25.77,25.69,25.71,165800.0,25.76,25.77,25.69,25.71,165800.0
2012-06-28 10:25:00,25.71,25.71,25.51,25.59,803600.0,25.71,25.71,25.51,25.59,803600.0
2012-06-28 10:30:00,25.59,25.64,25.57,25.59,312700.0,25.59,25.64,25.57,25.59,312700.0
2012-06-28 10:35:00,25.6,25.61,25.47,25.5,621000.0,25.6,25.61,25.47,25.5,621000.0
2012-06-28 10:40:00,25.5,25.61,25.46,25.58,464400.0,25.5,25.61,25.46,25.58,464400.0
2012-06-28 10:45:00,25.57,25.62,25.53,25.61,207700.0,25.57,25.62,25.53,25.61,207700.0
2012-06-28 10:50:00,25.62,25.67,25.58,25.62,247200.0,25.62,25.67,25.58,25.62,247200.0
2012-06-28 10:55:00,25.62,25.67,25.61,25.64,138800.0,25.62,25.67,25.61,25.64,138800.0
2012-06-28 11:00:00,25.64,25.64,25.58,25.59,125700.0,25.64,25.64,25.58,25.59,125700.0
2012-06-28 11:05:00,25.6,25.69,25.6,25.68,206400.0,25.6,25.69,25.6,25.68,206400.0
2012-06-28 11:10:00,25.67,25.69,25.63,25.68,148700.0,25.67,25.69,25.63,25.68,148700.0
2012-06-28 11:15:00,25.68,25.69,25.65,25.67,52100.0,25.68,25.69,25.65,25.67,52100.0
2012-06-28 11:20:00,25.67,25.68,25.63,25.66,67900.0,25.67,25.68,25.63,25.66,67900.0
2012-06-28 11:25:00,25.66,25.74,25.65,25.71,244200.0,25.66,25.74,25.65,25.71,244200.0
2012-06-28 11:30:00,25.71,25.73,25.69,25.69,78400.0,25.71,25.73,25.69,25.69,78400.0
2012-06-28 11:35:00,25.7,25.71,25.65,25.67,131300.0,25.7,25.71,25.65,25.67,131300.0
2012-06-28 11:40:00,25.67,25.68,25.59,25.59,312000.0,25.67,25.68,25.59,25.59,312000.0
2012-06-28 11:45:00,25.59,25.62,25.58,25.61,159300.0,25.59,25.62,25.58,25.61,159300.0
2012-06-28 11:50:00,25.6,25.63,25.6,25.63,60500.0,25.6,25.63,25.6,25.63,60500.0
2012-06-28 11:55:00,25.63,25.64,25.61,25.64,58400.0,25.63,25.64,25.61,25.64,58400.0
2012-06-28 12:00:00,25.63,25.71,25.63,25.68,262000.0,25.63,25.71,25.63,25.68,262000.0
2012-06-28 12:05:00,25.69,25.69,25.66,25.68,37700.0,25.69,25.69,25.66,25.68,37700.0
2012-06-28 12:10:00,25.68,25.69,25.66,25.67,31400.0,25.68,25.69,25.66,25.67,31400.0
2012-06-28 12:15:00,25.66,25.68,25.64,25.64,190700.0,25.66,25.68,25.64,25.64,190700.0
2012-06-28 12:20:00,25.64,25.69,25.64,25.64,146300.0,25.64,25.69,25.64,25.64,146300.0
2012-06-28 12:25:00,25.64,25.68,25.64,25.67,99000.0,25.64,25.68,25.64,25.67,99000.0
2012-06-28 12:30:00,25.67,25.67,25.57,25.57,186100.0,25.67,25.67,25.57,25.57,186100.0
2012-06-28 12:35:00,25.57,25.6,25.55,25.59,172300.0,25.57,25.6,25.55,25.59,172300.0
2012-06-28 12:40:00,25.59,25.59,25.53,25.58,130200.0,25.59,25.59,25.53,25.58,130200.0
2012-06-28 12:45:00,25.58,25.59,25.57,25.57,25900.0,25.58,25.59,25.57,25.57,25900.0
2012-06-28 12:50:00,25.56,25.6,25.56,25.58,71300.0,25.56,25.6,25.56,25.58,71300.0
2012-06-28 12:55:00,25.57,25.58,25.52,25.52,98000.0,25.57,25.58,25.52,25.52,98000.0
2012-06-28 13:00:00,25.52,25.54,25.4,25.41,436200.0,25.52,25.54,25.4,25.41,436200.0
2012-06-28 13:05:00,25.42,25.47,25.34,25.44,478000.0,25.42,25.47,25.34,25.44,478000.0
2012-06-28 13:10:00,25.44,25.48,25.42,25.42,164000.0,25.44,25.48,25.42,25.42,164000.0
2012-06-28 13:15:00,25.42,25.44,25.38,25.42,121000.0,25.42,25.44,25.38,25.42,121000.0
2012-06-28 13:20:00,25.43,25.54,25.43,25.52,382400.0,25.43,25.54,25.43,25.52,382400.0
2012-06-28 13:25:00,25.51,25.53,25.47,25.49,210000.0,25.51,25.53,25.47,25.49,210000.0
2012-06-28 13:30:00,25.5,25.53,25.45,25.47,129600.0,25.5,25.53,25.45,25.47,129600.0
2012-06-28 13:35:00,25.48,25.5,25.46,25.47,105900.0,25.48,25.5,25.46,25.47,105900.0
2012-06-28 13:40:00,25.47,25.49,25.4,25.41,266000.0,25.47,25.49,25.4,25.41,266000.0
2012-06-28 13:45:00,25.41,25.41,25.36,25.37,127800.0,25.41,25.41,25.36,25.37,127800.0
2012-06-28 13:50:00,25.36,25.41,25.35,25.39,154400.0,25.36,25.41,25.35,25.39,154400.0
2012-06-28 13:55:00,25.4,25.48,25.38,25.48,143900.0,25.4,25.48,25.38,25.48,143900.0
2012-06-28 14:00:00,25.48,25.52,25.48,25.49,76300.0,25.48,25.52,25.48,25.49,76300.0
2012-06-28 14:05:00,25.49,25.5,25.47,25.48,64400.0,25.49,25.5,25.47,25.48,64400.0
2012-06-28 14:10:00,25.48,25.48,25.41,25.45,99600.0,25.48,25.48,25.41,25.45,99600.0
2012-06-28 14:15:00,25.44,25.45,25.41,25.44,165000.0,25.44,25.45,25.41,25.44,165000.0
2012-06-28 14:20:00,25.44,25.45,25.43,25.45,181400.0,25.44,25.45,25.43,25.45,181400.0
2012-06-28 14:25:00,25.45,25.53,25.44,25.53,130800.0,25.45,25.53,25.44,25.53,130800.0
2012-06-28 14:30:00,25.53,25.53,25.51,25.51,69100.0,25.53,25.53,25.51,25.51,69100.0
2012-06-28 14:35:00,25.51,25.53,25.49,25.5,118200.0,25.51,25.53,25.49,25.5,118200.0
2012-06-28 14:40:00,25.5,25.52,25.49,25.5,67900.0,25.5,25.52,25.49,25.5,67900.0
2012-06-28 14:45:00,25.49,25.52,25.49,25.51,75500.0,25.49,25.52,25.49,25.51,75500.0
2012-06-28 14:50:00,25.51,25.52,25.46,25.47,100000.0,25.51,25.52,25.46,25.47,100000.0
2012-06-28 14:55:00,25.47,25.49,25.47,25.49,56700.0,25.47,25.49,25.47,25.49,56700.0
2012-06-28 15:00:00,25.49,25.52,25.48,25.52,119000.0,25.49,25.52,25.48,25.52,119000.0
2012-06-28 15:05:00,25.52,25.56,25.51,25.56,98000.0,25.52,25.56,25.51,25.56,98000.0
2012-06-28 15:10:00,25.56,25.56,25.54,25.56,62200.0,25.56,25.56,25.54,25.56,62200.0
2012-06-28 15:15:00,25.56,25.57,25.54,25.56,88600.0,25.56,25.57,25.54,25.56,88600.0
2012-06-28 15:20:00,25.56,25.57,25.52,25.54,152800.0,25.56,25.57,25.52,25.54,152800.0
2012-06-28 15:25:00,25.54,25.56,25.53,25.56,72000.0,25.54,25.56,25.53,25.56,72000.0
2012-06-28 15:30:00,25.56,25.59,25.55,25.57,220200.0,25.56,25.59,25.55,25.57,220200.0
2012-06-28 15:35:00,25.57,25.63,25.56,25.63,224900.0,25.57,25.63,25.56,25.63,224900.0
2012-06-28 15:40:00,25.64,25.65,25.59,25.6,224800.0,25.64,25.65,25.59,25.6,224800.0
2012-06-28 15:45:00,25.61,25.63,25.59,25.62,188000.0,25.61,25.63,25.59,25.62,188000.0
2012-06-28 15:50:00,25.62,25.63,25.6,25.62,251100.0,25.62,25.63,25.6,25.62,251100.0
2012-06-28 15:55:00,25.61,25.66,25.59,25.66,759200.0,25.61,25.66,25.59,25.66,759200.0
2012-06-29 09:30:00,26.71,26.73,26.54,26.55,948300.0,26.71,26.73,26.54,26.55,948300.0
2012-06-29 09:35:00,26.55,26.6,26.4,26.51,619200.0,26.55,26.6,26.4,26.51,619200.0
2012-06-29 09:40:00,26.51,26.51,26.45,26.46,288600.0,26.51,26.51,26.45,26.46,288600.0
2012-06-29 09:45:00,26.45,26.54,26.44,26.44,192000.0,26.45,26.54,26.44,26.44,192000.0
2012-06-29 09:50:00,26.44,26.55,26.44,26.51,209400.0,26.44,26.55,26.44,26.51,209400.0
2012-06-29 09:55:00,26.51,26.58,26.48,26.57,253600.0,26.51,26.58,26.48,26.57,253600.0
2012-06-29 10:00:00,26.58,26.65,26.57,26.64,207100.0,26.58,26.65,26.57,26.64,207100.0
2012-06-29 10:05:00,26.63,26.69,26.6,26.67,371300.0,26.63,26.69,26.6,26.67,371300.0
2012-06-29 10:10:00,26.67,26.74,26.67,26.68,282900.0,26.67,26.74,26.67,26.68,282900.0
2012-06-29 10:15:00,26.68,26.77,26.68,26.77,228800.0,26.68,26.77,26.68,26.77,228800.0
2012-06-29 10:20:00,26.77,26.8,26.71,26.71,173900.0,26.77,26.8,26.71,26.71,173900.0
2012-06-29 10:25:00,26.72,26.73,26.68,26.7,137600.0,26.72,26.73,26.68,26.7,137600.0
2012-06-29 10:30:00,26.71,26.71,26.65,26.68,95900.0,26.71,26.71,26.65,26.68,95900.0
2012-06-29 10:35:00,26.67,26.68,26.62,26.62,158600.0,26.67,26.68,26.62,26.62,158600.0
2012-06-29 10:40:00,26.62,26.68,26.61,26.67,98200.0,26.62,26.68,26.61,26.67,98200.0
2012-06-29 10:45:00,26.68,26.7,26.65,26.66,88500.0,26.68,26.7,26.65,26.66,88500.0
2012-06-29 10:50:00,26.65,26.68,26.64,26.65,69800.0,26.65,26.68,26.64,26.65,69800.0
2012-06-29 10:55:00,26.66,26.7,26.65,26.7,158100.0,26.66,26.7,26.65,26.7,158100.0
2012-06-29 11:00:00,26.69,26.7,26.59,26.6,121900.0,26.69,26.7,26.59,26.6,121900.0
2012-06-29 11:05:00,26.6,26.67,26.6,26.64,132600.0,26.6,26.67,26.6,26.64,132600.0
2012-06-29 11:10:00,26.63,26.66,26.62,26.63,99100.0,26.63,26.66,26.62,26.63,99100.0
2012-06-29 11:15:00,26.63,26.68,26.62,26.67,76400.0,26.63,26.68,26.62,26.67,76400.0
2012-06-29 11:20:00,26.67,26.67,26.64,26.65,69900.0,26.67,26.67,26.64,26.65,69900.0
2012-06-29 11:25:00,26.64,26.71,26.63,26.71,97400.0,26.64,26.71,26.63,26.71,97400.0
2012-06-29 11:30:00,26.71,26.72,26.67,26.67,53200.0,26.71,26.72,26.67,26.67,53200.0
2012-06-29 11:35:00,26.67,26.68,26.63,26.64,104900.0,26.67,26.68,26.63,26.64,104900.0
2012-06-29 11:40:00,26.63,26.68,26.62,26.64,59600.0,26.63,26.68,26.62,26.64,59600.0
2012-06-29 11:45:00,26.65,26.65,26.63,26.64,100600.0,26.65,26.65,26.63,26.64,100600.0
2012-06-29 11:50:00,26.64,26.65,26.6,26.65,94000.0,26.64,26.65,26.6,26.65,94000.0
2012-06-29 11:55:00,26.66,26.68,26.63,26.67,44000.0,26.66,26.68,26.63,26.67,44000.0
2012-06-29 12:00:00,26.67,26.68,26.64,26.67,62400.0,26.67,26.68,26.64,26.67,62400.0
2012-06-29 12:05:00,26.66,26.68,26.64,26.65,219500.0,26.66,26.68,26.64,26.65,219500.0
2012-06-29 12:10:00,26.65,26.67,26.63,26.64,117500.0,26.65,26.67,26.63,26.64,117500.0
2012-06-29 12:15:00,26.64,26.7,26.64,26.7,107800.0,26.64,26.7,26.64,26.7,107800.0
2012-06-29 12:20:00,26.7,26.72,26.68,26.71,97400.0,26.7,26.72,26.68,26.71,97400.0
2012-06-29 12:25:00,26.71,26.71,26.66,26.68,86700.0,26.71,26.71,26.66,26.68,86700.0
2012-06-29 12:30:00,26.68,26.68,26.58,26.59,202900.0,26.68,26.68,26.58,26.59,202900.0
2012-06-29 12:35:00,26.59,26.62,26.57,26.59,142100.0,26.59,26.62,26.57,26.59,142100.0
2012-06-29 12:40:00,26.58,26.58,26.51,26.55,91600.0,26.58,26.58,26.51,26.55,91600.0
2012-06-29 12:45:00,26.55,26.55,26.49,26.53,123400.0,26.55,26.55,26.49,26.53,123400.0
2012-06-29 12:50:00,26.53,26.63,26.52,26.62,114000.0,26.53,26.63,26.52,26.62,114000.0
2012-06-29 12:55:00,26.62,26.71,26.61,26.71,207000.0,26.62,26.71,26.61,26.71,207000.0
2012-06-29 13:00:00,26.71,26.73,26.68,26.68,149600.0,26.71,26.73,26.68,26.68,149600.0
2012-06-29 13:05:00,26.69,26.8,26.68,26.79,339800.0,26.69,26.8,26.68,26.79,339800.0
2012-06-29 13:10:00,26.79,26.86,26.78,26.82,298900.0,26.79,26.86,26.78,26.82,298900.0
2012-06-29 13:15:00,26.81,26.9,26.8,26.87,224100.0,26.81,26.9,26.8,26.87,224100.0
2012-06-29 13:20:00,26.87,26.96,26.77,26.84,849700.0,26.87,26.96,26.77,26.84,849700.0
2012-06-29 13:25:00,26.85,26.86,26.8,26.8,202900.0,26.85,26.86,26.8,26.8,202900.0
2012-06-29 13:30:00,26.79,26.8,26.75,26.75,85600.0,26.79,26.8,26.75,26.75,85600.0
2012-06-29 13:35:00,26.75,26.77,26.74,26.76,103000.0,26.75,26.77,26.74,26.76,103000.0
2012-06-29 13:40:00,26.76,26.77,26.74,26.77,41100.0,26.76,26.77,26.74,26.77,41100.0
2012-06-29 13:45:00,26.77,26.77,26.74,26.76,72900.0,26.77,26.77,26.74,26.76,72900.0
2012-06-29 13:50:00,26.76,26.77,26.72,26.72,46300.0,26.76,26.77,26.72,26.72,46300.0
2012-06-29 13:55:00,26.72,26.75,26.71,26.73,80400.0,26.72,26.75,26.71,26.73,80400.0
2012-06-29 14:00:00,26.72,26.73,26.69,26.72,97900.0,26.72,26.73,26.69,26.72,97900.0
2012-06-29 14:05:00,26.73,26.75,26.71,26.71,121500.0,26.73,26.75,26.71,26.71,121500.0
2012-06-29 14:10:00,26.72,26.73,26.7,26.71,33300.0,26.72,26.73,26.7,26.71,33300.0
2012-06-29 14:15:00,26.71,26.72,26.68,26.69,55700.0,26.71,26.72,26.68,26.69,55700.0
2012-06-29 14:20:00,26.69,26.69,26.66,26.66,42200.0,26.69,26.69,26.66,26.66,42200.0
2012-06-29 14:25:00,26.66,26.72,26.65,26.7,113400.0,26.66,26.72,26.65,26.7,113400.0
2012-06-29 14:30:00,26.71,26.71,26.69,26.69,30800.0,26.71,26.71,26.69,26.69,30800.0
2012-06-29 14:35:00,26.69,26.7,26.68,26.69,40900.0,26.69,26.7,26.68,26.69,40900.0
2012-06-29 14:40:00,26.69,26.7,26.67,26.68,59000.0,26.69,26.7,26.67,26.68,59000.0
2012-06-29 14:45:00,26.67,26.68,26.66,26.68,66700.0,26.67,26.68,26.66,26.68,66700.0
2012-06-29 14:50:00,26.68,26.71,26.67,26.7,63500.0,26.68,26.71,26.67,26.7,63500.0
2012-06-29 14:55:00,26.71,26.72,26.68,26.69,77200.0,26.71,26.72,26.68,26.69,77200.0
2012-06-29 15:00:00,26.7,26.71,26.69,26.7,27100.0,26.7,26.71,26.69,26.7,27100.0
2012-06-29 15:05:00,26.71,26.73,26.7,26.72,46900.0,26.71,26.73,26.7,26.72,46900.0
2012-06-29 15:10:00,26.73,26.74,26.72,26.73,85100.0,26.73,26.74,26.72,26.73,85100.0
2012-06-29 15:15:00,26.74,26.76,26.73,26.74,54600.0,26.74,26.76,26.73,26.74,54600.0
2012-06-29 15:20:00,26.75,26.75,26.72,26.73,30900.0,26.75,26.75,26.72,26.73,30900.0
2012-06-29 15:25:00,26.73,26.75,26.72,26.73,102500.0,26.73,26.75,26.72,26.73,102500.0
2012-06-29 15:30:00,26.73,26.75,26.72,26.75,98700.0,26.73,26.75,26.72,26.75,98700.0
2012-06-29 15:35:00,26.75,26.77,26.73,26.73,131000.0,26.75,26.77,26.73,26.73,131000.0
2012-06-29 15:40:00,26.73,26.75,26.73,26.75,97600.0,26.73,26.75,26.73,26.75,97600.0
2012-06-29 15:45:00,26.75,26.75,26.72,26.72,107000.0,26.75,26.75,26.72,26.72,107000.0
2012-06-29 15:50:00,26.72,26.73,26.72,26.72,112200.0,26.72,26.73,26.72,26.72,112200.0
2012-06-29 15:55:00,26.73,26.73,26.63,26.67,742400.0,26.73,26.73,26.63,26.67,742400.0
2012-07-02 09:30:00,26.66,26.67,26.58,26.62,149500.0,26.66,26.67,26.58,26.62,149500.0
2012-07-02 09:35:00,26.63,26.66,26.61,26.65,145400.0,26.63,26.66,26.61,26.65,145400.0
2012-07-02 09:40:00,26.65,26.66,26.63,26.63,44300.0,26.65,26.66,26.63,26.63,44300.0
2012-07-02 09:45:00,26.64,26.66,26.62,26.63,64700.0,26.64,26.66,26.62,26.63,64700.0
2012-07-02 09:50:00,26.62,26.63,26.55,26.56,112100.0,26.62,26.63,26.55,26.56,112100.0
2012-07-02 09:55:00,26.56,26.59,26.54,26.58,98200.0,26.56,26.59,26.54,26.58,98200.0
2012-07-02 10:00:00,26.59,26.71,26.58,26.66,400400.0,26.59,26.71,26.58,26.66,400400.0
2012-07-02 10:05:00,26.65,26.72,26.64,26.66,257700.0,26.65,26.72,26.64,26.66,257700.0
2012-07-02 10:10:00,26.66,26.7,26.63,26.63,211500.0,26.66,26.7,26.63,26.63,211500.0
2012-07-02 10:15:00,26.63,26.65,26.59,26.63,96400.0,26.63,26.65,26.59,26.63,96400.0
2012-07-02 10:20:00,26.62,26.65,26.62,26.63,106900.0,26.62,26.65,26.62,26.63,106900.0
2012-07-02 10:25:00,26.63,26.63,26.52,26.52,166400.0,26.63,26.63,26.52,26.52,166400.0
2012-07-02 10:30:00,26.52,26.59,26.52,26.58,59400.0,26.52,26.59,26.52,26.58,59400.0
2012-07-02 10:35:00,26.57,26.67,26.56,26.64,113700.0,26.57,26.67,26.56,26.64,113700.0
2012-07-02 10:40:00,26.64,26.68,26.64,26.67,71300.0,26.64,26.68,26.64,26.67,71300.0
2012-07-02 10:45:00,26.67,26.8,26.67,26.74,440900.0,26.67,26.8,26.67,26.74,440900.0
2012-07-02 10:50:00,26.74,26.75,26.72,26.74,91400.0,26.74,26.75,26.72,26.74,91400.0
2012-07-02 10:55:00,26.74,26.77,26.71,26.74,163400.0,26.74,26.77,26.71,26.74,163400.0
2012-07-02 11:00:00,26.75,26.75,26.7,26.7,39100.0,26.75,26.75,26.7,26.7,39100.0
2012-07-02 11:05:00,26.69,26.72,26.69,26.71,37000.0,26.69,26.72,26.69,26.71,37000.0
2012-07-02 11:10:00,26.7,26.73,26.65,26.71,88400.0,26.7,26.73,26.65,26.71,88400.0
2012-07-02 11:15:00,26.72,26.76,26.72,26.73,62400.0,26.72,26.76,26.72,26.73,62400.0
2012-07-02 11:20:00,26.72,26.74,26.71,26.74,18500.0,26.72,26.74,26.71,26.74,18500.0
2012-07-02 11:25:00,26.74,26.74,26.7,26.71,40500.0,26.74,26.74,26.7,26.71,40500.0
2012-07-02 11:30:00,26.71,26.74,26.7,26.73,43300.0,26.71,26.74,26.7,26.73,43300.0
2012-07-02 11:35:00,26.74,26.8,26.74,26.79,99600.0,26.74,26.8,26.74,26.79,99600.0
2012-07-02 11:40:00,26.78,26.79,26.75,26.77,47100.0,26.78,26.79,26.75,26.77,47100.0
2012-07-02 11:45:00,26.77,26.78,26.72,26.75,61900.0,26.77,26.78,26.72,26.75,61900.0
2012-07-02 11:50:00,26.75,26.77,26.75,26.76,24100.0,26.75,26.77,26.75,26.76,24100.0
2012-07-02 11:55:00,26.76,26.79,26.76,26.78,54000.0,26.76,26.79,26.76,26.78,54000.0
2012-07-02 12:00:00,26.78,26.78,26.74,26.74,38000.0,26.78,26.78,26.74,26.74,38000.0
2012-07-02 12:05:00,26.73,26.73,26.71,26.72,29300.0,26.73,26.73,26.71,26.72,29300.0
2012-07-02 12:10:00,26.72,26.75,26.68,26.73,67600.0,26.72,26.75,26.68,26.73,67600.0
2012-07-02 12:15:00,26.73,26.75,26.72,26.74,21000.0,26.73,26.75,26.72,26.74,21000.0
2012-07-02 12:20:00,26.74,26.76,26.73,26.76,16600.0,26.74,26.76,26.73,26.76,16600.0
2012-07-02 12:25:00,26.76,26.77,26.74,26.77,81600.0,26.76,26.77,26.74,26.77,81600.0
2012-07-02 12:30:00,26.77,26.77,26.74,26.76,36600.0,26.77,26.77,26.74,26.76,36600.0
2012-07-02 12:35:00,26.77,26.79,26.76,26.77,200200.0,26.77,26.79,26.76,26.77,200200.0
2012-07-02 12:40:00,26.76,26.77,26.73,26.74,46100.0,26.76,26.77,26.73,26.74,46100.0
2012-07-02 12:45:00,26.74,26.77,26.74,26.76,17900.0,26.74,26.77,26.74,26.76,17900.0
2012-07-02 12:50:00,26.75,26.76,26.74,26.75,53900.0,26.75,26.76,26.74,26.75,53900.0
2012-07-02 12:55:00,26.74,26.77,26.74,26.76,48100.0,26.74,26.77,26.74,26.76,48100.0
2012-07-02 13:00:00,26.77,26.77,26.73,26.74,66100.0,26.77,26.77,26.73,26.74,66100.0
2012-07-02 13:05:00,26.73,26.74,26.7,26.73,38700.0,26.73,26.74,26.7,26.73,38700.0
2012-07-02 13:10:00,26.73,26.74,26.68,26.69,94600.0,26.73,26.74,26.68,26.69,94600.0
2012-07-02 13:15:00,26.69,26.72,26.67,26.72,42600.0,26.69,26.72,26.67,26.72,42600.0
2012-07-02 13:20:00,26.72,26.73,26.66,26.7,115300.0,26.72,26.73,26.66,26.7,115300.0
2012-07-02 13:25:00,26.7,26.76,26.7,26.73,53200.0,26.7,26.76,26.7,26.73,53200.0
2012-07-02 13:30:00,26.74,26.75,26.73,26.75,19600.0,26.74,26.75,26.73,26.75,19600.0
2012-07-02 13:35:00,26.74,26.75,26.71,26.72,141100.0,26.74,26.75,26.71,26.72,141100.0
2012-07-02 13:40:00,26.72,26.74,26.71,26.74,69400.0,26.72,26.74,26.71,26.74,69400.0
2012-07-02 13:45:00,26.73,26.75,26.73,26.75,35600.0,26.73,26.75,26.73,26.75,35600.0
2012-07-02 13:50:00,26.75,26.77,26.74,26.76,32600.0,26.75,26.77,26.74,26.76,32600.0
2012-07-02 13:55:00,26.75,26.76,26.74,26.75,20800.0,26.75,26.76,26.74,26.75,20800.0
2012-07-02 14:00:00,26.76,26.76,26.74,26.75,30500.0,26.76,26.76,26.74,26.75,30500.0
2012-07-02 14:05:00,26.74,26.75,26.74,26.75,69800.0,26.74,26.75,26.74,26.75,69800.0
2012-07-02 14:10:00,26.75,26.76,26.75,26.76,28200.0,26.75,26.76,26.75,26.76,28200.0
2012-07-02 14:15:00,26.76,26.79,26.75,26.77,72900.0,26.76,26.79,26.75,26.77,72900.0
2012-07-02 14:20:00,26.77,26.79,26.74,26.74,114700.0,26.77,26.79,26.74,26.74,114700.0
2012-07-02 14:25:00,26.75,26.76,26.74,26.75,29900.0,26.75,26.76,26.74,26.75,29900.0
2012-07-02 14:30:00,26.75,26.77,26.75,26.75,90200.0,26.75,26.77,26.75,26.75,90200.0
2012-07-02 14:35:00,26.75,26.76,26.74,26.74,32700.0,26.75,26.76,26.74,26.74,32700.0
2012-07-02 14:40:00,26.74,26.75,26.71,26.71,96400.0,26.74,26.75,26.71,26.71,96400.0
2012-07-02 14:45:00,26.72,26.73,26.71,26.72,44300.0,26.72,26.73,26.71,26.72,44300.0
2012-07-02 14:50:00,26.72,26.74,26.72,26.74,12600.0,26.72,26.74,26.72,26.74,12600.0
2012-07-02 14:55:00,26.73,26.74,26.73,26.74,22300.0,26.73,26.74,26.73,26.74,22300.0
2012-07-02 15:00:00,26.73,26.74,26.73,26.73,4500.0,26.73,26.74,26.73,26.73,4500.0
2012-07-02 15:05:00,26.74,26.74,26.72,26.72,38100.0,26.74,26.74,26.72,26.72,38100.0
2012-07-02 15:10:00,26.73,26.74,26.71,26.72,9800.0,26.73,26.74,26.71,26.72,9800.0
2012-07-02 15:15:00,26.73,26.74,26.72,26.74,35900.0,26.73,26.74,26.72,26.74,35900.0
2012-07-02 15:20:00,26.74,26.74,26.73,26.73,12900.0,26.74,26.74,26.73,26.73,12900.0
2012-07-02 15:25:00,26.73,26.74,26.72,26.73,21300.0,26.73,26.74,26.72,26.73,21300.0
2012-07-02 15:30:00,26.73,26.74,26.73,26.74,9300.0,26.73,26.74,26.73,26.74,9300.0
2012-07-02 15:35:00,26.73,26.74,26.72,26.73,31600.0,26.73,26.74,26.72,26.73,31600.0
2012-07-02 15:40:00,26.73,26.74,26.72,26.73,30100.0,26.73,26.74,26.72,26.73,30100.0
2012-07-02 15:45:00,26.73,26.73,26.68,26.68,40300.0,26.73,26.73,26.68,26.68,40300.0
2012-07-02 15:50:00,26.69,26.7,26.68,26.69,75200.0,26.69,26.7,26.68,26.69,75200.0
2012-07-02 15:55:00,26.69,26.72,26.69,26.71,189600.0,26.69,26.72,26.69,26.71,189600.0
2012-07-03 09:30:00,27.3,27.33,27.25,27.26,319600.0,27.3,27.33,27.25,27.26,319600.0
2012-07-03 09:35:00,27.26,27.34,27.25,27.34,279700.0,27.26,27.34,27.25,27.34,279700.0
2012-07-03 09:40:00,27.33,27.44,27.32,27.38,451000.0,27.33,27.44,27.32,27.38,451000.0
2012-07-03 09:45:00,27.37,27.39,27.36,27.38,101500.0,27.37,27.39,27.36,27.38,101500.0
2012-07-03 09:50:00,27.38,27.4,27.37,27.38,150400.0,27.38,27.4,27.37,27.38,150400.0
2012-07-03 09:55:00,27.38,27.44,27.38,27.42,289100.0,27.38,27.44,27.38,27.42,289100.0
2012-07-03 10:00:00,27.42,27.44,27.38,27.41,314500.0,27.42,27.44,27.38,27.41,314500.0
2012-07-03 10:05:00,27.4,27.41,27.34,27.36,275200.0,27.4,27.41,27.34,27.36,275200.0
2012-07-03 10:10:00,27.36,27.37,27.34,27.35,90000.0,27.36,27.37,27.34,27.35,90000.0
2012-07-03 10:15:00,27.35,27.37,27.31,27.36,79700.0,27.35,27.37,27.31,27.36,79700.0
2012-07-03 10:20:00,27.36,27.37,27.33,27.36,119300.0,27.36,27.37,27.33,27.36,119300.0
2012-07-03 10:25:00,27.37,27.39,27.36,27.36,78800.0,27.37,27.39,27.36,27.36,78800.0
2012-07-03 10:30:00,27.36,27.38,27.35,27.36,132900.0,27.36,27.38,27.35,27.36,132900.0
2012-07-03 10:35:00,27.36,27.4,27.36,27.39,107900.0,27.36,27.4,27.36,27.39,107900.0
2012-07-03 10:40:00,27.4,27.42,27.38,27.39,54600.0,27.4,27.42,27.38,27.39,54600.0
2012-07-03 10:45:00,27.39,27.54,27.39,27.51,618100.0,27.39,27.54,27.39,27.51,618100.0
2012-07-03 10:50:00,27.5,27.51,27.44,27.47,184400.0,27.5,27.51,27.44,27.47,184400.0
2012-07-03 10:55:00,27.47,27.53,27.46,27.52,188200.0,27.47,27.53,27.46,27.52,188200.0
2012-07-03 11:00:00,27.52,27.53,27.48,27.5,185300.0,27.52,27.53,27.48,27.5,185300.0
2012-07-03 11:05:00,27.49,27.52,27.48,27.51,142900.0,27.49,27.52,27.48,27.51,142900.0
2012-07-03 11:10:00,27.51,27.52,27.46,27.5,156700.0,27.51,27.52,27.46,27.5,156700.0
2012-07-03 11:15:00,27.5,27.55,27.49,27.53,167200.0,27.5,27.55,27.49,27.53,167200.0
2012-07-03 11:20:00,27.52,27.55,27.48,27.5,280700.0,27.52,27.55,27.48,27.5,280700.0
2012-07-03 11:25:00,27.51,27.55,27.5,27.55,220600.0,27.51,27.55,27.5,27.55,220600.0
2012-07-03 11:30:00,27.54,27.55,27.52,27.53,102000.0,27.54,27.55,27.52,27.53,102000.0
2012-07-03 11:35:00,27.53,27.58,27.53,27.55,191100.0,27.53,27.58,27.53,27.55,191100.0
2012-07-03 11:40:00,27.55,27.56,27.53,27.56,71800.0,27.55,27.56,27.53,27.56,71800.0
2012-07-03 11:45:00,27.56,27.58,27.55,27.55,421300.0,27.56,27.58,27.55,27.55,421300.0
2012-07-03 11:50:00,27.56,27.6,27.53,27.55,463800.0,27.56,27.6,27.53,27.55,463800.0
2012-07-03 11:55:00,27.55,27.58,27.53,27.53,192200.0,27.55,27.58,27.53,27.53,192200.0
2012-07-03 12:00:00,27.54,27.54,27.48,27.49,107200.0,27.54,27.54,27.48,27.49,107200.0
2012-07-03 12:05:00,27.49,27.53,27.49,27.52,266900.0,27.49,27.53,27.49,27.52,266900.0
2012-07-03 12:10:00,27.52,27.55,27.52,27.53,100400.0,27.52,27.55,27.52,27.53,100400.0
2012-07-03 12:15:00,27.53,27.53,27.49,27.49,72600.0,27.53,27.53,27.49,27.49,72600.0
2012-07-03 12:20:00,27.49,27.5,27.4,27.45,404800.0,27.49,27.5,27.4,27.45,404800.0
2012-07-03 12:25:00,27.45,27.46,27.43,27.45,244700.0,27.45,27.46,27.43,27.45,244700.0
2012-07-03 12:30:00,27.46,27.46,27.41,27.44,124300.0,27.46,27.46,27.41,27.44,124300.0
2012-07-03 12:35:00,27.43,27.44,27.4,27.41,98800.0,27.43,27.44,27.4,27.41,98800.0
2012-07-03 12:40:00,27.41,27.43,27.4,27.42,92000.0,27.41,27.43,27.4,27.42,92000.0
2012-07-03 12:45:00,27.41,27.46,27.41,27.45,97000.0,27.41,27.46,27.41,27.45,97000.0
2012-07-03 12:50:00,27.46,27.47,27.45,27.46,257100.0,27.46,27.47,27.45,27.46,257100.0
2012-07-03 12:55:00,27.46,27.55,27.46,27.49,684100.0,27.46,27.55,27.46,27.49,684100.0
2012-07-05 09:30:00,26.8,26.83,26.74,26.82,729700.0,26.8,26.83,26.74,26.82,729700.0
2012-07-05 09:35:00,26.82,26.93,26.82,26.92,341600.0,26.82,26.93,26.82,26.92,341600.0
2012-07-05 09:40:00,26.92,26.94,26.86,26.86,203900.0,26.92,26.94,26.86,26.86,203900.0
2012-07-05 09:45:00,26.86,26.89,26.8,26.83,323200.0,26.86,26.89,26.8,26.83,323200.0
2012-07-05 09:50:00,26.83,26.87,26.81,26.84,158800.0,26.83,26.87,26.81,26.84,158800.0
2012-07-05 09:55:00,26.84,26.86,26.78,26.84,206500.0,26.84,26.86,26.78,26.84,206500.0
2012-07-05 10:00:00,26.85,26.87,26.8,26.85,182000.0,26.85,26.87,26.8,26.85,182000.0
2012-07-05 10:05:00,26.85,26.85,26.79,26.83,150300.0,26.85,26.85,26.79,26.83,150300.0
2012-07-05 10:10:00,26.83,26.88,26.83,26.86,171100.0,26.83,26.88,26.83,26.86,171100.0
2012-07-05 10:15:00,26.85,26.91,26.85,26.9,100000.0,26.85,26.91,26.85,26.9,100000.0
2012-07-05 10:20:00,26.91,27.01,26.89,26.97,453200.0,26.91,27.01,26.89,26.97,453200.0
2012-07-05 10:25:00,26.97,26.97,26.92,26.95,72400.0,26.97,26.97,26.92,26.95,72400.0
2012-07-05 10:30:00,26.94,26.95,26.9,26.93,104700.0,26.94,26.95,26.9,26.93,104700.0
2012-07-05 10:35:00,26.92,26.95,26.9,26.91,94300.0,26.92,26.95,26.9,26.91,94300.0
2012-07-05 10:40:00,26.92,26.96,26.91,26.94,112000.0,26.92,26.96,26.91,26.94,112000.0
2012-07-05 10:45:00,26.94,27.04,26.94,27.03,83700.0,26.94,27.04,26.94,27.03,83700.0
2012-07-05 10:50:00,27.03,27.08,27.03,27.03,140200.0,27.03,27.08,27.03,27.03,140200.0
2012-07-05 10:55:00,27.02,27.04,26.95,26.96,89300.0,27.02,27.04,26.95,26.96,89300.0
2012-07-05 11:00:00,26.97,27.03,26.97,26.99,181400.0,26.97,27.03,26.97,26.99,181400.0
2012-07-05 11:05:00,26.98,27.0,26.96,27.0,58100.0,26.98,27.0,26.96,27.0,58100.0
2012-07-05 11:10:00,27.0,27.0,26.97,26.97,42300.0,27.0,27.0,26.97,26.97,42300.0
2012-07-05 11:15:00,26.98,26.99,26.9,26.92,108100.0,26.98,26.99,26.9,26.92,108100.0
2012-07-05 11:20:00,26.92,26.93,26.89,26.9,67600.0,26.92,26.93,26.89,26.9,67600.0
2012-07-05 11:25:00,26.91,26.94,26.9,26.94,81600.0,26.91,26.94,26.9,26.94,81600.0
2012-07-05 11:30:00,26.93,26.99,26.93,26.98,66400.0,26.93,26.99,26.93,26.98,66400.0
2012-07-05 11:35:00,26.98,26.98,26.91,26.91,45200.0,26.98,26.98,26.91,26.91,45200.0
2012-07-05 11:40:00,26.9,26.93,26.89,26.9,78200.0,26.9,26.93,26.89,26.9,78200.0
2012-07-05 11:45:00,26.89,26.93,26.89,26.9,45900.0,26.89,26.93,26.89,26.9,45900.0
2012-07-05 11:50:00,26.89,26.92,26.89,26.91,15700.0,26.89,26.92,26.89,26.91,15700.0
2012-07-05 11:55:00,26.91,26.92,26.9,26.91,16000.0,26.91,26.92,26.9,26.91,16000.0
2012-07-05 12:00:00,26.91,26.95,26.87,26.93,136300.0,26.91,26.95,26.87,26.93,136300.0
2012-07-05 12:05:00,26.94,26.94,26.89,26.9,12300.0,26.94,26.94,26.89,26.9,12300.0
2012-07-05 12:10:00,26.89,26.91,26.88,26.91,44600.0,26.89,26.91,26.88,26.91,44600.0
2012-07-05 12:15:00,26.91,26.92,26.89,26.89,32000.0,26.91,26.92,26.89,26.89,32000.0
2012-07-05 12:20:00,26.89,26.9,26.87,26.89,22200.0,26.89,26.9,26.87,26.89,22200.0
2012-07-05 12:25:00,26.89,26.89,26.87,26.87,17100.0,26.89,26.89,26.87,26.87,17100.0
2012-07-05 12:30:00,26.87,26.88,26.85,26.86,27500.0,26.87,26.88,26.85,26.86,27500.0
2012-07-05 12:35:00,26.86,26.88,26.85,26.85,13100.0,26.86,26.88,26.85,26.85,13100.0
2012-07-05 12:40:00,26.85,26.86,26.82,26.86,68500.0,26.85,26.86,26.82,26.86,68500.0
2012-07-05 12:45:00,26.85,26.87,26.85,26.87,31000.0,26.85,26.87,26.85,26.87,31000.0
2012-07-05 12:50:00,26.87,26.87,26.84,26.86,18900.0,26.87,26.87,26.84,26.86,18900.0
2012-07-05 12:55:00,26.86,26.9,26.85,26.89,19800.0,26.86,26.9,26.85,26.89,19800.0
2012-07-05 13:00:00,26.89,26.94,26.89,26.93,31000.0,26.89,26.94,26.89,26.93,31000.0
2012-07-05 13:05:00,26.93,26.97,26.93,26.94,43600.0,26.93,26.97,26.93,26.94,43600.0
2012-07-05 13:10:00,26.93,26.94,26.88,26.89,123600.0,26.93,26.94,26.88,26.89,123600.0
2012-07-05 13:15:00,26.89,26.9,26.84,26.87,54500.0,26.89,26.9,26.84,26.87,54500.0
2012-07-05 13:20:00,26.87,26.9,26.83,26.89,344900.0,26.87,26.9,26.83,26.89,344900.0
2012-07-05 13:25:00,26.88,26.91,26.87,26.9,68400.0,26.88,26.91,26.87,26.9,68400.0
2012-07-05 13:30:00,26.9,26.93,26.89,26.92,35000.0,26.9,26.93,26.89,26.92,35000.0
2012-07-05 13:35:00,26.92,26.92,26.89,26.89,16300.0,26.92,26.92,26.89,26.89,16300.0
2012-07-05 13:40:00,26.9,26.9,26.89,26.9,13700.0,26.9,26.9,26.89,26.9,13700.0
2012-07-05 13:45:00,26.89,26.92,26.89,26.91,29700.0,26.89,26.92,26.89,26.91,29700.0
2012-07-05 13:50:00,26.91,26.93,26.91,26.92,8800.0,26.91,26.93,26.91,26.92,8800.0
2012-07-05 13:55:00,26.93,26.93,26.92,26.93,17000.0,26.93,26.93,26.92,26.93,17000.0
2012-07-05 14:00:00,26.93,26.93,26.92,26.93,14100.0,26.93,26.93,26.92,26.93,14100.0
2012-07-05 14:05:00,26.93,26.93,26.91,26.92,24000.0,26.93,26.93,26.91,26.92,24000.0
2012-07-05 14:10:00,26.92,26.93,26.91,26.92,14100.0,26.92,26.93,26.91,26.92,14100.0
2012-07-05 14:15:00,26.93,26.93,26.92,26.93,20400.0,26.93,26.93,26.92,26.93,20400.0
2012-07-05 14:20:00,26.92,26.93,26.91,26.93,26400.0,26.92,26.93,26.91,26.93,26400.0
2012-07-05 14:25:00,26.92,26.93,26.92,26.93,14600.0,26.92,26.93,26.92,26.93,14600.0
2012-07-05 14:30:00,26.93,26.94,26.91,26.92,73600.0,26.93,26.94,26.91,26.92,73600.0
2012-07-05 14:35:00,26.92,26.93,26.9,26.91,112200.0,26.92,26.93,26.9,26.91,112200.0
2012-07-05 14:40:00,26.91,26.93,26.91,26.93,95100.0,26.91,26.93,26.91,26.93,95100.0
2012-07-05 14:45:00,26.92,26.93,26.91,26.92,30200.0,26.92,26.93,26.91,26.92,30200.0
2012-07-05 14:50:00,26.92,26.92,26.89,26.9,22300.0,26.92,26.92,26.89,26.9,22300.0
2012-07-05 14:55:00,26.9,26.91,26.89,26.9,40700.0,26.9,26.91,26.89,26.9,40700.0
2012-07-05 15:00:00,26.9,26.91,26.89,26.89,23000.0,26.9,26.91,26.89,26.89,23000.0
2012-07-05 15:05:00,26.89,26.92,26.89,26.92,76400.0,26.89,26.92,26.89,26.92,76400.0
2012-07-05 15:10:00,26.92,26.92,26.88,26.88,77900.0,26.92,26.92,26.88,26.88,77900.0
2012-07-05 15:15:00,26.89,26.89,26.86,26.87,40000.0,26.89,26.89,26.86,26.87,40000.0
2012-07-05 15:20:00,26.87,26.87,26.84,26.86,118700.0,26.87,26.87,26.84,26.86,118700.0
2012-07-05 15:25:00,26.86,26.89,26.86,26.88,53500.0,26.86,26.89,26.86,26.88,53500.0
2012-07-05 15:30:00,26.88,26.88,26.86,26.88,62400.0,26.88,26.88,26.86,26.88,62400.0
2012-07-05 15:35:00,26.87,26.88,26.86,26.87,111300.0,26.87,26.88,26.86,26.87,111300.0
2012-07-05 15:40:00,26.88,26.89,26.87,26.87,44000.0,26.88,26.89,26.87,26.87,44000.0
2012-07-05 15:45:00,26.87,26.88,26.86,26.88,86300.0,26.87,26.88,26.86,26.88,86300.0
2012-07-05 15:50:00,26.88,26.89,26.85,26.86,138800.0,26.88,26.89,26.85,26.86,138800.0
2012-07-05 15:55:00,26.85,26.89,26.85,26.87,648200.0,26.85,26.89,26.85,26.87,648200.0
2012-07-06 09:30:00,26.43,26.49,26.42,26.44,350900.0,26.43,26.49,26.42,26.44,350900.0
2012-07-06 09:35:00,26.44,26.44,26.37,26.38,337200.0,26.44,26.44,26.37,26.38,337200.0
2012-07-06 09:40:00,26.38,26.44,26.34,26.36,281600.0,26.38,26.44,26.34,26.36,281600.0
2012-07-06 09:45:00,26.37,26.42,26.36,26.39,156300.0,26.37,26.42,26.36,26.39,156300.0
2012-07-06 09:50:00,26.4,26.42,26.34,26.37,134700.0,26.4,26.42,26.34,26.37,134700.0
2012-07-06 09:55:00,26.38,26.38,26.27,26.31,395900.0,26.38,26.38,26.27,26.31,395900.0
2012-07-06 10:00:00,26.31,26.36,26.26,26.35,203700.0,26.31,26.36,26.26,26.35,203700.0
2012-07-06 10:05:00,26.34,26.4,26.32,26.34,149900.0,26.34,26.4,26.32,26.34,149900.0
2012-07-06 10:10:00,26.34,26.37,26.31,26.34,149700.0,26.34,26.37,26.31,26.34,149700.0
2012-07-06 10:15:00,26.34,26.4,26.28,26.38,215100.0,26.34,26.4,26.28,26.38,215100.0
2012-07-06 10:20:00,26.38,26.44,26.36,26.42,133700.0,26.38,26.44,26.36,26.42,133700.0
2012-07-06 10:25:00,26.42,26.43,26.38,26.38,162100.0,26.42,26.43,26.38,26.38,162100.0
2012-07-06 10:30:00,26.39,26.45,26.39,26.42,147100.0,26.39,26.45,26.39,26.42,147100.0
2012-07-06 10:35:00,26.42,26.45,26.4,26.43,43400.0,26.42,26.45,26.4,26.43,43400.0
2012-07-06 10:40:00,26.43,26.47,26.42,26.44,79500.0,26.43,26.47,26.42,26.44,79500.0
2012-07-06 10:45:00,26.44,26.45,26.4,26.41,65500.0,26.44,26.45,26.4,26.41,65500.0
2012-07-06 10:50:00,26.41,26.42,26.38,26.41,55600.0,26.41,26.42,26.38,26.41,55600.0
2012-07-06 10:55:00,26.41,26.42,26.39,26.4,53300.0,26.41,26.42,26.39,26.4,53300.0
2012-07-06 11:00:00,26.39,26.4,26.32,26.38,421900.0,26.39,26.4,26.32,26.38,421900.0
2012-07-06 11:05:00,26.39,26.42,26.35,26.4,83100.0,26.39,26.42,26.35,26.4,83100.0
2012-07-06 11:10:00,26.39,26.41,26.35,26.37,42900.0,26.39,26.41,26.35,26.37,42900.0
2012-07-06 11:15:00,26.37,26.37,26.34,26.35,56100.0,26.37,26.37,26.34,26.35,56100.0
2012-07-06 11:20:00,26.34,26.34,26.31,26.33,73800.0,26.34,26.34,26.31,26.33,73800.0
2012-07-06 11:25:00,26.34,26.4,26.33,26.33,160800.0,26.34,26.4,26.33,26.33,160800.0
2012-07-06 11:30:00,26.34,26.34,26.27,26.3,123600.0,26.34,26.34,26.27,26.3,123600.0
2012-07-06 11:35:00,26.3,26.36,26.28,26.36,71800.0,26.3,26.36,26.28,26.36,71800.0
2012-07-06 11:40:00,26.36,26.43,26.35,26.39,119900.0,26.36,26.43,26.35,26.39,119900.0
2012-07-06 11:45:00,26.38,26.38,26.34,26.34,83600.0,26.38,26.38,26.34,26.34,83600.0
2012-07-06 11:50:00,26.35,26.35,26.29,26.32,47400.0,26.35,26.35,26.29,26.32,47400.0
2012-07-06 11:55:00,26.3,26.36,26.3,26.31,96800.0,26.3,26.36,26.3,26.31,96800.0
2012-07-06 12:00:00,26.31,26.32,26.28,26.29,92600.0,26.31,26.32,26.28,26.29,92600.0
2012-07-06 12:05:00,26.29,26.31,26.28,26.3,59800.0,26.29,26.31,26.28,26.3,59800.0
2012-07-06 12:10:00,26.3,26.3,26.22,26.26,306400.0,26.3,26.3,26.22,26.26,306400.0
2012-07-06 12:15:00,26.25,26.28,26.23,26.26,110100.0,26.25,26.28,26.23,26.26,110100.0
2012-07-06 12:20:00,26.26,26.28,26.24,26.27,77000.0,26.26,26.28,26.24,26.27,77000.0
2012-07-06 12:25:00,26.28,26.3,26.25,26.3,33800.0,26.28,26.3,26.25,26.3,33800.0
2012-07-06 12:30:00,26.29,26.32,26.28,26.3,72800.0,26.29,26.32,26.28,26.3,72800.0
2012-07-06 12:35:00,26.3,26.32,26.27,26.29,56600.0,26.3,26.32,26.27,26.29,56600.0
2012-07-06 12:40:00,26.28,26.3,26.28,26.3,20900.0,26.28,26.3,26.28,26.3,20900.0
2012-07-06 12:45:00,26.29,26.3,26.23,26.26,109700.0,26.29,26.3,26.23,26.26,109700.0
2012-07-06 12:50:00,26.27,26.27,26.22,26.24,99700.0,26.27,26.27,26.22,26.24,99700.0
2012-07-06 12:55:00,26.25,26.26,26.17,26.22,293100.0,26.25,26.26,26.17,26.22,293100.0
2012-07-06 13:00:00,26.22,26.24,26.18,26.22,148500.0,26.22,26.24,26.18,26.22,148500.0
2012-07-06 13:05:00,26.23,26.23,26.2,26.21,56000.0,26.23,26.23,26.2,26.21,56000.0
2012-07-06 13:10:00,26.2,26.23,26.19,26.19,65500.0,26.2,26.23,26.19,26.19,65500.0
2012-07-06 13:15:00,26.18,26.21,26.16,26.18,132800.0,26.18,26.21,26.16,26.18,132800.0
2012-07-06 13:20:00,26.18,26.19,26.14,26.16,422900.0,26.18,26.19,26.14,26.16,422900.0
2012-07-06 13:25:00,26.17,26.21,26.16,26.17,62700.0,26.17,26.21,26.16,26.17,62700.0
2012-07-06 13:30:00,26.16,26.21,26.16,26.21,59700.0,26.16,26.21,26.16,26.21,59700.0
2012-07-06 13:35:00,26.2,26.22,26.2,26.22,45400.0,26.2,26.22,26.2,26.22,45400.0
2012-07-06 13:40:00,26.22,26.23,26.2,26.21,43800.0,26.22,26.23,26.2,26.21,43800.0
2012-07-06 13:45:00,26.21,26.22,26.19,26.21,15300.0,26.21,26.22,26.19,26.21,15300.0
2012-07-06 13:50:00,26.21,26.24,26.17,26.17,212000.0,26.21,26.24,26.17,26.17,212000.0
2012-07-06 13:55:00,26.18,26.19,26.16,26.17,36500.0,26.18,26.19,26.16,26.17,36500.0
2012-07-06 14:00:00,26.18,26.18,26.16,26.16,47700.0,26.18,26.18,26.16,26.16,47700.0
2012-07-06 14:05:00,26.17,26.18,26.16,26.16,39700.0,26.17,26.18,26.16,26.16,39700.0
2012-07-06 14:10:00,26.16,26.2,26.16,26.19,42600.0,26.16,26.2,26.16,26.19,42600.0
2012-07-06 14:15:00,26.18,26.2,26.17,26.17,40200.0,26.18,26.2,26.17,26.17,40200.0
2012-07-06 14:20:00,26.17,26.19,26.17,26.18,25100.0,26.17,26.19,26.17,26.18,25100.0
2012-07-06 14:25:00,26.18,26.19,26.17,26.18,19500.0,26.18,26.19,26.17,26.18,19500.0
2012-07-06 14:30:00,26.18,26.18,26.17,26.18,14900.0,26.18,26.18,26.17,26.18,14900.0
2012-07-06 14:35:00,26.18,26.2,26.17,26.2,55500.0,26.18,26.2,26.17,26.2,55500.0
2012-07-06 14:40:00,26.19,26.2,26.18,26.2,41100.0,26.19,26.2,26.18,26.2,41100.0
2012-07-06 14:45:00,26.19,26.21,26.19,26.21,15100.0,26.19,26.21,26.19,26.21,15100.0
2012-07-06 14:50:00,26.21,26.21,26.19,26.2,79100.0,26.21,26.21,26.19,26.2,79100.0
2012-07-06 14:55:00,26.2,26.2,26.19,26.2,23800.0,26.2,26.2,26.19,26.2,23800.0
2012-07-06 15:00:00,26.2,26.2,26.18,26.19,59300.0,26.2,26.2,26.18,26.19,59300.0
2012-07-06 15:05:00,26.19,26.21,26.19,26.21,91500.0,26.19,26.21,26.19,26.21,91500.0
2012-07-06 15:10:00,26.21,26.21,26.2,26.21,30500.0,26.21,26.21,26.2,26.21,30500.0
2012-07-06 15:15:00,26.2,26.24,26.2,26.24,66100.0,26.2,26.24,26.2,26.24,66100.0
2012-07-06 15:20:00,26.24,26.25,26.22,26.25,88900.0,26.24,26.25,26.22,26.25,88900.0
2012-07-06 15:25:00,26.25,26.26,26.24,26.26,56300.0,26.25,26.26,26.24,26.26,56300.0
2012-07-06 15:30:00,26.25,26.28,26.25,26.26,136700.0,26.25,26.28,26.25,26.26,136700.0
2012-07-06 15:35:00,26.27,26.3,26.25,26.27,127100.0,26.27,26.3,26.25,26.27,127100.0
2012-07-06 15:40:00,26.28,26.29,26.27,26.28,108200.0,26.28,26.29,26.27,26.28,108200.0
2012-07-06 15:45:00,26.28,26.28,26.26,26.27,111000.0,26.28,26.28,26.26,26.27,111000.0
2012-07-06 15:50:00,26.28,26.29,26.27,26.28,83700.0,26.28,26.29,26.27,26.28,83700.0
2012-07-06 15:55:00,26.28,26.31,26.28,26.31,570700.0,26.28,26.31,26.28,26.31,570700.0
2012-07-09 09:30:00,26.41,26.47,26.4,26.44,174700.0,26.41,26.47,26.4,26.44,174700.0
2012-07-09 09:35:00,26.45,26.46,26.39,26.42,198500.0,26.45,26.46,26.39,26.42,198500.0
2012-07-09 09:40:00,26.41,26.44,26.38,26.43,100700.0,26.41,26.44,26.38,26.43,100700.0
2012-07-09 09:45:00,26.43,26.59,26.42,26.58,431700.0,26.43,26.59,26.42,26.58,431700.0
2012-07-09 09:50:00,26.57,26.63,26.51,26.56,546100.0,26.57,26.63,26.51,26.56,546100.0
2012-07-09 09:55:00,26.55,26.61,26.53,26.58,108200.0,26.55,26.61,26.53,26.58,108200.0
2012-07-09 10:00:00,26.57,26.59,26.5,26.59,212600.0,26.57,26.59,26.5,26.59,212600.0
2012-07-09 10:05:00,26.59,26.61,26.56,26.59,89200.0,26.59,26.61,26.56,26.59,89200.0
2012-07-09 10:10:00,26.59,26.63,26.57,26.61,93600.0,26.59,26.63,26.57,26.61,93600.0
2012-07-09 10:15:00,26.61,26.65,26.57,26.57,82800.0,26.61,26.65,26.57,26.57,82800.0
2012-07-09 10:20:00,26.57,26.58,26.52,26.53,94400.0,26.57,26.58,26.52,26.53,94400.0
2012-07-09 10:25:00,26.52,26.57,26.52,26.54,74900.0,26.52,26.57,26.52,26.54,74900.0
2012-07-09 10:30:00,26.54,26.55,26.51,26.55,65800.0,26.54,26.55,26.51,26.55,65800.0
2012-07-09 10:35:00,26.54,26.61,26.53,26.61,130700.0,26.54,26.61,26.53,26.61,130700.0
2012-07-09 10:40:00,26.6,26.61,26.56,26.57,36200.0,26.6,26.61,26.56,26.57,36200.0
2012-07-09 10:45:00,26.56,26.59,26.55,26.58,73500.0,26.56,26.59,26.55,26.58,73500.0
2012-07-09 10:50:00,26.59,26.6,26.52,26.54,44200.0,26.59,26.6,26.52,26.54,44200.0
2012-07-09 10:55:00,26.54,26.57,26.52,26.56,54400.0,26.54,26.57,26.52,26.56,54400.0
2012-07-09 11:00:00,26.55,26.59,26.55,26.57,53400.0,26.55,26.59,26.55,26.57,53400.0
2012-07-09 11:05:00,26.58,26.59,26.56,26.56,33300.0,26.58,26.59,26.56,26.56,33300.0
2012-07-09 11:10:00,26.57,26.58,26.55,26.56,30600.0,26.57,26.58,26.55,26.56,30600.0
2012-07-09 11:15:00,26.56,26.58,26.55,26.58,20300.0,26.56,26.58,26.55,26.58,20300.0
2012-07-09 11:20:00,26.58,26.59,26.57,26.58,37000.0,26.58,26.59,26.57,26.58,37000.0
2012-07-09 11:25:00,26.58,26.6,26.56,26.58,43400.0,26.58,26.6,26.56,26.58,43400.0
2012-07-09 11:30:00,26.57,26.59,26.57,26.57,64700.0,26.57,26.59,26.57,26.57,64700.0
2012-07-09 11:35:00,26.57,26.59,26.57,26.58,44100.0,26.57,26.59,26.57,26.58,44100.0
2012-07-09 11:40:00,26.58,26.6,26.56,26.6,51200.0,26.58,26.6,26.56,26.6,51200.0
2012-07-09 11:45:00,26.59,26.6,26.57,26.57,33800.0,26.59,26.6,26.57,26.57,33800.0
2012-07-09 11:50:00,26.57,26.6,26.56,26.59,18200.0,26.57,26.6,26.56,26.59,18200.0
2012-07-09 11:55:00,26.58,26.6,26.56,26.57,35000.0,26.58,26.6,26.56,26.57,35000.0
2012-07-09 12:00:00,26.58,26.58,26.57,26.58,13700.0,26.58,26.58,26.57,26.58,13700.0
2012-07-09 12:05:00,26.58,26.59,26.57,26.57,62700.0,26.58,26.59,26.57,26.57,62700.0
2012-07-09 12:10:00,26.58,26.59,26.56,26.57,20700.0,26.58,26.59,26.56,26.57,20700.0
2012-07-09 12:15:00,26.57,26.58,26.53,26.55,103800.0,26.57,26.58,26.53,26.55,103800.0
2012-07-09 12:20:00,26.55,26.58,26.54,26.54,28600.0,26.55,26.58,26.54,26.54,28600.0
2012-07-09 12:25:00,26.55,26.58,26.54,26.56,27200.0,26.55,26.58,26.54,26.56,27200.0
2012-07-09 12:30:00,26.56,26.63,26.55,26.61,94800.0,26.56,26.63,26.55,26.61,94800.0
2012-07-09 12:35:00,26.61,26.61,26.57,26.58,54800.0,26.61,26.61,26.57,26.58,54800.0
2012-07-09 12:40:00,26.58,26.62,26.57,26.61,32100.0,26.58,26.62,26.57,26.61,32100.0
2012-07-09 12:45:00,26.6,26.63,26.59,26.61,50100.0,26.6,26.63,26.59,26.61,50100.0
2012-07-09 12:50:00,26.62,26.63,26.6,26.61,63000.0,26.62,26.63,26.6,26.61,63000.0
2012-07-09 12:55:00,26.6,26.61,26.59,26.6,19600.0,26.6,26.61,26.59,26.6,19600.0
2012-07-09 13:00:00,26.59,26.62,26.59,26.61,44600.0,26.59,26.62,26.59,26.61,44600.0
2012-07-09 13:05:00,26.62,26.63,26.61,26.62,36500.0,26.62,26.63,26.61,26.62,36500.0
2012-07-09 13:10:00,26.61,26.62,26.6,26.62,37300.0,26.61,26.62,26.6,26.62,37300.0
2012-07-09 13:15:00,26.62,26.63,26.61,26.62,33900.0,26.62,26.63,26.61,26.62,33900.0
2012-07-09 13:20:00,26.62,26.65,26.61,26.65,235100.0,26.62,26.65,26.61,26.65,235100.0
2012-07-09 13:25:00,26.64,26.66,26.63,26.63,22600.0,26.64,26.66,26.63,26.63,22600.0
2012-07-09 13:30:00,26.63,26.66,26.62,26.63,39400.0,26.63,26.66,26.62,26.63,39400.0
2012-07-09 13:35:00,26.62,26.67,26.62,26.65,94900.0,26.62,26.67,26.62,26.65,94900.0
2012-07-09 13:40:00,26.65,26.67,26.65,26.65,39800.0,26.65,26.67,26.65,26.65,39800.0
2012-07-09 13:45:00,26.65,26.67,26.64,26.65,31700.0,26.65,26.67,26.64,26.65,31700.0
2012-07-09 13:50:00,26.65,26.66,26.64,26.64,43200.0,26.65,26.66,26.64,26.64,43200.0
2012-07-09 13:55:00,26.64,26.67,26.64,26.66,25000.0,26.64,26.67,26.64,26.66,25000.0
2012-07-09 14:00:00,26.66,26.69,26.65,26.66,52300.0,26.66,26.69,26.65,26.66,52300.0
2012-07-09 14:05:00,26.66,26.67,26.65,26.66,71600.0,26.66,26.67,26.65,26.66,71600.0
2012-07-09 14:10:00,26.66,26.67,26.63,26.64,189300.0,26.66,26.67,26.63,26.64,189300.0
2012-07-09 14:15:00,26.64,26.64,26.6,26.61,70600.0,26.64,26.64,26.6,26.61,70600.0
2012-07-09 14:20:00,26.61,26.62,26.58,26.6,57600.0,26.61,26.62,26.58,26.6,57600.0
2012-07-09 14:25:00,26.61,26.61,26.56,26.57,49900.0,26.61,26.61,26.56,26.57,49900.0
2012-07-09 14:30:00,26.58,26.6,26.56,26.59,57900.0,26.58,26.6,26.56,26.59,57900.0
2012-07-09 14:35:00,26.59,26.62,26.59,26.61,22900.0,26.59,26.62,26.59,26.61,22900.0
2012-07-09 14:40:00,26.62,26.62,26.6,26.61,43200.0,26.62,26.62,26.6,26.61,43200.0
2012-07-09 14:45:00,26.6,26.62,26.59,26.6,34400.0,26.6,26.62,26.59,26.6,34400.0
2012-07-09 14:50:00,26.6,26.6,26.59,26.6,14900.0,26.6,26.6,26.59,26.6,14900.0
2012-07-09 14:55:00,26.59,26.59,26.57,26.59,33900.0,26.59,26.59,26.57,26.59,33900.0
2012-07-09 15:00:00,26.59,26.6,26.58,26.59,30800.0,26.59,26.6,26.58,26.59,30800.0
2012-07-09 15:05:00,26.59,26.6,26.55,26.55,33400.0,26.59,26.6,26.55,26.55,33400.0
2012-07-09 15:10:00,26.55,26.57,26.53,26.54,20800.0,26.55,26.57,26.53,26.54,20800.0
2012-07-09 15:15:00,26.53,26.56,26.53,26.54,21000.0,26.53,26.56,26.53,26.54,21000.0
2012-07-09 15:20:00,26.55,26.56,26.54,26.56,34800.0,26.55,26.56,26.54,26.56,34800.0
2012-07-09 15:25:00,26.55,26.57,26.55,26.56,20700.0,26.55,26.57,26.55,26.56,20700.0
2012-07-09 15:30:00,26.55,26.56,26.53,26.55,27600.0,26.55,26.56,26.53,26.55,27600.0
2012-07-09 15:35:00,26.54,26.56,26.54,26.54,21200.0,26.54,26.56,26.54,26.54,21200.0
2012-07-09 15:40:00,26.54,26.55,26.53,26.53,45900.0,26.54,26.55,26.53,26.53,45900.0
2012-07-09 15:45:00,26.53,26.54,26.53,26.54,37200.0,26.53,26.54,26.53,26.54,37200.0
2012-07-09 15:50:00,26.53,26.55,26.53,26.54,76100.0,26.53,26.55,26.53,26.54,76100.0
2012-07-09 15:55:00,26.54,26.56,26.52,26.52,258800.0,26.54,26.56,26.52,26.52,258800.0
2012-07-10 09:30:00,26.61,26.63,26.59,26.61,93900.0,26.61,26.63,26.59,26.61,93900.0
2012-07-10 09:35:00,26.6,26.61,26.56,26.57,96900.0,26.6,26.61,26.56,26.57,96900.0
2012-07-10 09:40:00,26.57,26.59,26.54,26.55,101300.0,26.57,26.59,26.54,26.55,101300.0
2012-07-10 09:45:00,26.54,26.58,26.52,26.53,87500.0,26.54,26.58,26.52,26.53,87500.0
2012-07-10 09:50:00,26.54,26.55,26.49,26.54,108400.0,26.54,26.55,26.49,26.54,108400.0
2012-07-10 09:55:00,26.54,26.54,26.43,26.46,262000.0,26.54,26.54,26.43,26.46,262000.0
2012-07-10 10:00:00,26.46,26.49,26.45,26.46,65500.0,26.46,26.49,26.45,26.46,65500.0
2012-07-10 10:05:00,26.46,26.49,26.43,26.46,62300.0,26.46,26.49,26.43,26.46,62300.0
2012-07-10 10:10:00,26.46,26.48,26.4,26.43,108800.0,26.46,26.48,26.4,26.43,108800.0
2012-07-10 10:15:00,26.43,26.45,26.34,26.35,204000.0,26.43,26.45,26.34,26.35,204000.0
2012-07-10 10:20:00,26.35,26.37,26.29,26.36,243800.0,26.35,26.37,26.29,26.36,243800.0
2012-07-10 10:25:00,26.36,26.37,26.33,26.37,66800.0,26.36,26.37,26.33,26.37,66800.0
2012-07-10 10:30:00,26.36,26.4,26.35,26.37,55600.0,26.36,26.4,26.35,26.37,55600.0
2012-07-10 10:35:00,26.37,26.38,26.32,26.35,97500.0,26.37,26.38,26.32,26.35,97500.0
2012-07-10 10:40:00,26.34,26.39,26.31,26.38,73300.0,26.34,26.39,26.31,26.38,73300.0
2012-07-10 10:45:00,26.39,26.4,26.36,26.38,87300.0,26.39,26.4,26.36,26.38,87300.0
2012-07-10 10:50:00,26.38,26.43,26.37,26.4,88100.0,26.38,26.43,26.37,26.4,88100.0
2012-07-10 10:55:00,26.4,26.41,26.36,26.39,105300.0,26.4,26.41,26.36,26.39,105300.0
2012-07-10 11:00:00,26.39,26.39,26.25,26.26,153800.0,26.39,26.39,26.25,26.26,153800.0
2012-07-10 11:05:00,26.27,26.29,26.2,26.22,249400.0,26.27,26.29,26.2,26.22,249400.0
2012-07-10 11:10:00,26.22,26.26,26.15,26.23,248200.0,26.22,26.26,26.15,26.23,248200.0
2012-07-10 11:15:00,26.23,26.27,26.21,26.24,93700.0,26.23,26.27,26.21,26.24,93700.0
2012-07-10 11:20:00,26.24,26.26,26.22,26.26,35900.0,26.24,26.26,26.22,26.26,35900.0
2012-07-10 11:25:00,26.26,26.31,26.26,26.28,33200.0,26.26,26.31,26.26,26.28,33200.0
2012-07-10 11:30:00,26.28,26.3,26.27,26.3,15900.0,26.28,26.3,26.27,26.3,15900.0
2012-07-10 11:35:00,26.29,26.31,26.28,26.29,17400.0,26.29,26.31,26.28,26.29,17400.0
2012-07-10 11:40:00,26.29,26.29,26.25,26.25,46400.0,26.29,26.29,26.25,26.25,46400.0
2012-07-10 11:45:00,26.26,26.26,26.22,26.24,69100.0,26.26,26.26,26.22,26.24,69100.0
2012-07-10 11:50:00,26.23,26.27,26.23,26.25,32700.0,26.23,26.27,26.23,26.25,32700.0
2012-07-10 11:55:00,26.25,26.29,26.24,26.29,51400.0,26.25,26.29,26.24,26.29,51400.0
2012-07-10 12:00:00,26.28,26.3,26.28,26.28,95400.0,26.28,26.3,26.28,26.28,95400.0
2012-07-10 12:05:00,26.28,26.3,26.25,26.3,54900.0,26.28,26.3,26.25,26.3,54900.0
2012-07-10 12:10:00,26.29,26.3,26.26,26.27,60300.0,26.29,26.3,26.26,26.27,60300.0
2012-07-10 12:15:00,26.26,26.27,26.23,26.26,58900.0,26.26,26.27,26.23,26.26,58900.0
2012-07-10 12:20:00,26.26,26.27,26.24,26.25,29600.0,26.26,26.27,26.24,26.25,29600.0
2012-07-10 12:25:00,26.24,26.24,26.18,26.19,170200.0,26.24,26.24,26.18,26.19,170200.0
2012-07-10 12:30:00,26.2,26.24,26.2,26.24,61700.0,26.2,26.24,26.2,26.24,61700.0
2012-07-10 12:35:00,26.25,26.28,26.24,26.27,58500.0,26.25,26.28,26.24,26.27,58500.0
2012-07-10 12:40:00,26.29,26.3,26.27,26.27,22500.0,26.29,26.3,26.27,26.27,22500.0
2012-07-10 12:45:00,26.28,26.3,26.21,26.21,136500.0,26.28,26.3,26.21,26.21,136500.0
2012-07-10 12:50:00,26.22,26.26,26.2,26.2,99600.0,26.22,26.26,26.2,26.2,99600.0
2012-07-10 12:55:00,26.2,26.21,26.16,26.2,141400.0,26.2,26.21,26.16,26.2,141400.0
2012-07-10 13:00:00,26.2,26.21,26.07,26.1,331000.0,26.2,26.21,26.07,26.1,331000.0
2012-07-10 13:05:00,26.1,26.15,26.09,26.12,182300.0,26.1,26.15,26.09,26.12,182300.0
2012-07-10 13:10:00,26.12,26.12,26.06,26.12,137200.0,26.12,26.12,26.06,26.12,137200.0
2012-07-10 13:15:00,26.12,26.18,26.12,26.15,98600.0,26.12,26.18,26.12,26.15,98600.0
2012-07-10 13:20:00,26.16,26.17,26.09,26.12,254500.0,26.16,26.17,26.09,26.12,254500.0
2012-07-10 13:25:00,26.12,26.13,26.08,26.09,67200.0,26.12,26.13,26.08,26.09,67200.0
2012-07-10 13:30:00,26.09,26.1,26.04,26.08,217200.0,26.09,26.1,26.04,26.08,217200.0
2012-07-10 13:35:00,26.08,26.09,26.06,26.07,140700.0,26.08,26.09,26.06,26.07,140700.0
2012-07-10 13:40:00,26.07,26.08,26.02,26.06,128700.0,26.07,26.08,26.02,26.06,128700.0
2012-07-10 13:45:00,26.06,26.06,26.0,26.01,380900.0,26.06,26.06,26.0,26.01,380900.0
2012-07-10 13:50:00,26.02,26.09,26.01,26.08,100200.0,26.02,26.09,26.01,26.08,100200.0
2012-07-10 13:55:00,26.09,26.1,26.07,26.07,57400.0,26.09,26.1,26.07,26.07,57400.0
2012-07-10 14:00:00,26.07,26.11,26.07,26.1,51000.0,26.07,26.11,26.07,26.1,51000.0
2012-07-10 14:05:00,26.1,26.11,26.09,26.1,45400.0,26.1,26.11,26.09,26.1,45400.0
2012-07-10 14:10:00,26.1,26.1,26.06,26.08,66300.0,26.1,26.1,26.06,26.08,66300.0
2012-07-10 14:15:00,26.08,26.08,26.03,26.04,121500.0,26.08,26.08,26.03,26.04,121500.0
2012-07-10 14:20:00,26.04,26.07,26.01,26.02,82000.0,26.04,26.07,26.01,26.02,82000.0
2012-07-10 14:25:00,26.02,26.04,26.0,26.03,117200.0,26.02,26.04,26.0,26.03,117200.0
2012-07-10 14:30:00,26.03,26.04,25.94,26.0,357900.0,26.03,26.04,25.94,26.0,357900.0
2012-07-10 14:35:00,25.99,26.08,25.99,26.05,172900.0,25.99,26.08,25.99,26.05,172900.0
2012-07-10 14:40:00,26.04,26.04,25.95,26.01,419100.0,26.04,26.04,25.95,26.01,419100.0
2012-07-10 14:45:00,26.0,26.02,25.96,25.96,105800.0,26.0,26.02,25.96,25.96,105800.0
2012-07-10 14:50:00,25.97,26.02,25.96,26.02,108200.0,25.97,26.02,25.96,26.02,108200.0
2012-07-10 14:55:00,26.02,26.04,25.99,26.01,104200.0,26.02,26.04,25.99,26.01,104200.0
2012-07-10 15:00:00,26.0,26.04,26.0,26.03,130000.0,26.0,26.04,26.0,26.03,130000.0
2012-07-10 15:05:00,26.04,26.07,26.01,26.01,217600.0,26.04,26.07,26.01,26.01,217600.0
2012-07-10 15:10:00,26.01,26.02,25.99,26.0,85800.0,26.01,26.02,25.99,26.0,85800.0
2012-07-10 15:15:00,25.99,26.01,25.98,25.99,187100.0,25.99,26.01,25.98,25.99,187100.0
2012-07-10 15:20:00,26.0,26.01,25.98,25.99,110200.0,26.0,26.01,25.98,25.99,110200.0
2012-07-10 15:25:00,26.0,26.05,25.99,26.01,147200.0,26.0,26.05,25.99,26.01,147200.0
2012-07-10 15:30:00,26.01,26.07,26.01,26.04,104800.0,26.01,26.07,26.01,26.04,104800.0
2012-07-10 15:35:00,26.04,26.05,26.01,26.02,83000.0,26.04,26.05,26.01,26.02,83000.0
2012-07-10 15:40:00,26.01,26.01,25.98,26.0,93100.0,26.01,26.01,25.98,26.0,93100.0
2012-07-10 15:45:00,26.01,26.02,25.99,25.99,97800.0,26.01,26.02,25.99,25.99,97800.0
2012-07-10 15:50:00,26.0,26.02,25.99,26.02,210300.0,26.0,26.02,25.99,26.02,210300.0
2012-07-10 15:55:00,26.01,26.06,26.01,26.06,486700.0,26.01,26.06,26.01,26.06,486700.0
2012-07-11 09:30:00,26.2,26.21,26.17,26.19,117500.0,26.2,26.21,26.17,26.19,117500.0
2012-07-11 09:35:00,26.2,26.25,26.19,26.21,100700.0,26.2,26.25,26.19,26.21,100700.0
2012-07-11 09:40:00,26.21,26.25,26.21,26.22,107600.0,26.21,26.25,26.21,26.22,107600.0
2012-07-11 09:45:00,26.22,26.43,26.2,26.36,381700.0,26.22,26.43,26.2,26.36,381700.0
2012-07-11 09:50:00,26.36,26.42,26.35,26.37,243000.0,26.36,26.42,26.35,26.37,243000.0
2012-07-11 09:55:00,26.38,26.38,26.35,26.35,49900.0,26.38,26.38,26.35,26.35,49900.0
2012-07-11 10:00:00,26.35,26.41,26.35,26.4,98300.0,26.35,26.41,26.35,26.4,98300.0
2012-07-11 10:05:00,26.4,26.43,26.33,26.34,201000.0,26.4,26.43,26.33,26.34,201000.0
2012-07-11 10:10:00,26.33,26.37,26.31,26.33,204000.0,26.33,26.37,26.31,26.33,204000.0
2012-07-11 10:15:00,26.33,26.35,26.32,26.34,34600.0,26.33,26.35,26.32,26.34,34600.0
2012-07-11 10:20:00,26.34,26.35,26.33,26.35,29700.0,26.34,26.35,26.33,26.35,29700.0
2012-07-11 10:25:00,26.35,26.35,26.27,26.3,112600.0,26.35,26.35,26.27,26.3,112600.0
2012-07-11 10:30:00,26.31,26.31,26.28,26.28,106400.0,26.31,26.31,26.28,26.28,106400.0
2012-07-11 10:35:00,26.28,26.29,26.24,26.27,60200.0,26.28,26.29,26.24,26.27,60200.0
2012-07-11 10:40:00,26.28,26.31,26.26,26.3,43100.0,26.28,26.31,26.26,26.3,43100.0
2012-07-11 10:45:00,26.3,26.31,26.27,26.3,63100.0,26.3,26.31,26.27,26.3,63100.0
2012-07-11 10:50:00,26.29,26.29,26.22,26.23,86700.0,26.29,26.29,26.22,26.23,86700.0
2012-07-11 10:55:00,26.22,26.27,26.21,26.25,103600.0,26.22,26.27,26.21,26.25,103600.0
2012-07-11 11:00:00,26.26,26.29,26.24,26.28,97400.0,26.26,26.29,26.24,26.28,97400.0
2012-07-11 11:05:00,26.29,26.34,26.28,26.33,131300.0,26.29,26.34,26.28,26.33,131300.0
2012-07-11 11:10:00,26.33,26.33,26.25,26.26,78700.0,26.33,26.33,26.25,26.26,78700.0
2012-07-11 11:15:00,26.26,26.32,26.25,26.25,112000.0,26.26,26.32,26.25,26.25,112000.0
2012-07-11 11:20:00,26.26,26.29,26.26,26.28,34700.0,26.26,26.29,26.26,26.28,34700.0
2012-07-11 11:25:00,26.28,26.3,26.27,26.28,124200.0,26.28,26.3,26.27,26.28,124200.0
2012-07-11 11:30:00,26.28,26.3,26.25,26.27,50100.0,26.28,26.3,26.25,26.27,50100.0
2012-07-11 11:35:00,26.27,26.28,26.26,26.26,37400.0,26.27,26.28,26.26,26.26,37400.0
2012-07-11 11:40:00,26.25,26.3,26.25,26.29,17800.0,26.25,26.3,26.25,26.29,17800.0
2012-07-11 11:45:00,26.29,26.3,26.28,26.29,11300.0,26.29,26.3,26.28,26.29,11300.0
2012-07-11 11:50:00,26.29,26.32,26.29,26.3,38600.0,26.29,26.32,26.29,26.3,38600.0
2012-07-11 11:55:00,26.3,26.33,26.28,26.32,47000.0,26.3,26.33,26.28,26.32,47000.0
2012-07-11 12:00:00,26.33,26.4,26.33,26.38,152500.0,26.33,26.4,26.33,26.38,152500.0
2012-07-11 12:05:00,26.38,26.45,26.38,26.42,154600.0,26.38,26.45,26.38,26.42,154600.0
2012-07-11 12:10:00,26.41,26.43,26.37,26.38,59000.0,26.41,26.43,26.37,26.38,59000.0
2012-07-11 12:15:00,26.38,26.41,26.38,26.4,22800.0,26.38,26.41,26.38,26.4,22800.0
2012-07-11 12:20:00,26.4,26.4,26.35,26.36,36800.0,26.4,26.4,26.35,26.36,36800.0
2012-07-11 12:25:00,26.36,26.36,26.33,26.35,30800.0,26.36,26.36,26.33,26.35,30800.0
2012-07-11 12:30:00,26.34,26.36,26.34,26.36,11900.0,26.34,26.36,26.34,26.36,11900.0
2012-07-11 12:35:00,26.36,26.36,26.34,26.35,33900.0,26.36,26.36,26.34,26.35,33900.0
2012-07-11 12:40:00,26.35,26.43,26.35,26.43,36600.0,26.35,26.43,26.35,26.43,36600.0
2012-07-11 12:45:00,26.43,26.44,26.41,26.41,33500.0,26.43,26.44,26.41,26.41,33500.0
2012-07-11 12:50:00,26.4,26.44,26.4,26.41,87800.0,26.4,26.44,26.4,26.41,87800.0
2012-07-11 12:55:00,26.41,26.42,26.4,26.42,20700.0,26.41,26.42,26.4,26.42,20700.0
2012-07-11 13:00:00,26.42,26.42,26.39,26.4,52100.0,26.42,26.42,26.39,26.4,52100.0
2012-07-11 13:05:00,26.4,26.4,26.35,26.36,37100.0,26.4,26.4,26.35,26.36,37100.0
2012-07-11 13:10:00,26.37,26.38,26.29,26.31,373000.0,26.37,26.38,26.29,26.31,373000.0
2012-07-11 13:15:00,26.32,26.32,26.25,26.25,103300.0,26.32,26.32,26.25,26.25,103300.0
2012-07-11 13:20:00,26.25,26.27,26.22,26.26,206800.0,26.25,26.27,26.22,26.26,206800.0
2012-07-11 13:25:00,26.26,26.28,26.24,26.27,60800.0,26.26,26.28,26.24,26.27,60800.0
2012-07-11 13:30:00,26.28,26.3,26.28,26.29,23100.0,26.28,26.3,26.28,26.29,23100.0
2012-07-11 13:35:00,26.29,26.29,26.26,26.29,43900.0,26.29,26.29,26.26,26.29,43900.0
2012-07-11 13:40:00,26.28,26.32,26.28,26.29,39600.0,26.28,26.32,26.28,26.29,39600.0
2012-07-11 13:45:00,26.3,26.32,26.28,26.29,81300.0,26.3,26.32,26.28,26.29,81300.0
2012-07-11 13:50:00,26.3,26.3,26.26,26.28,19100.0,26.3,26.3,26.26,26.28,19100.0
2012-07-11 13:55:00,26.28,26.31,26.27,26.28,64100.0,26.28,26.31,26.27,26.28,64100.0
2012-07-11 14:00:00,26.28,26.35,25.99,26.12,1006500.0,26.28,26.35,25.99,26.12,1006500.0
2012-07-11 14:05:00,26.11,26.18,26.05,26.13,332300.0,26.11,26.18,26.05,26.13,332300.0
2012-07-11 14:10:00,26.14,26.16,26.08,26.15,358600.0,26.14,26.16,26.08,26.15,358600.0
2012-07-11 14:15:00,26.15,26.17,26.08,26.16,162700.0,26.15,26.17,26.08,26.16,162700.0
2012-07-11 14:20:00,26.15,26.2,26.14,26.16,77100.0,26.15,26.2,26.14,26.16,77100.0
2012-07-11 14:25:00,26.15,26.22,26.13,26.16,96300.0,26.15,26.22,26.13,26.16,96300.0
2012-07-11 14:30:00,26.15,26.15,26.09,26.15,109300.0,26.15,26.15,26.09,26.15,109300.0
2012-07-11 14:35:00,26.16,26.18,26.15,26.18,50500.0,26.16,26.18,26.15,26.18,50500.0
2012-07-11 14:40:00,26.19,26.24,26.17,26.24,73900.0,26.19,26.24,26.17,26.24,73900.0
2012-07-11 14:45:00,26.24,26.3,26.21,26.22,197800.0,26.24,26.3,26.21,26.22,197800.0
2012-07-11 14:50:00,26.22,26.26,26.19,26.22,90700.0,26.22,26.26,26.19,26.22,90700.0
2012-07-11 14:55:00,26.22,26.25,26.22,26.22,60200.0,26.22,26.25,26.22,26.22,60200.0
2012-07-11 15:00:00,26.22,26.26,26.22,26.22,83000.0,26.22,26.26,26.22,26.22,83000.0
2012-07-11 15:05:00,26.22,26.25,26.21,26.25,31900.0,26.22,26.25,26.21,26.25,31900.0
2012-07-11 15:10:00,26.25,26.27,26.23,26.24,11800.0,26.25,26.27,26.23,26.24,11800.0
2012-07-11 15:15:00,26.23,26.27,26.2,26.26,66100.0,26.23,26.27,26.2,26.26,66100.0
2012-07-11 15:20:00,26.26,26.26,26.23,26.25,49300.0,26.26,26.26,26.23,26.25,49300.0
2012-07-11 15:25:00,26.25,26.25,26.21,26.23,96100.0,26.25,26.25,26.21,26.23,96100.0
2012-07-11 15:30:00,26.23,26.25,26.21,26.24,57000.0,26.23,26.25,26.21,26.24,57000.0
2012-07-11 15:35:00,26.24,26.25,26.22,26.23,86600.0,26.24,26.25,26.22,26.23,86600.0
2012-07-11 15:40:00,26.22,26.26,26.22,26.26,61200.0,26.22,26.26,26.22,26.26,61200.0
2012-07-11 15:45:00,26.27,26.33,26.27,26.29,131700.0,26.27,26.33,26.27,26.29,131700.0
2012-07-11 15:50:00,26.3,26.31,26.26,26.26,64800.0,26.3,26.31,26.26,26.26,64800.0
2012-07-11 15:55:00,26.27,26.28,26.23,26.26,220500.0,26.27,26.28,26.23,26.26,220500.0
2012-07-12 09:30:00,25.8,25.81,25.73,25.78,364400.0,25.8,25.81,25.73,25.78,364400.0
2012-07-12 09:35:00,25.76,25.8,25.73,25.78,210000.0,25.76,25.8,25.73,25.78,210000.0
2012-07-12 09:40:00,25.78,25.81,25.77,25.8,189800.0,25.78,25.81,25.77,25.8,189800.0
2012-07-12 09:45:00,25.79,25.85,25.77,25.83,252300.0,25.79,25.85,25.77,25.83,252300.0
2012-07-12 09:50:00,25.83,25.84,25.77,25.78,121400.0,25.83,25.84,25.77,25.78,121400.0
2012-07-12 09:55:00,25.78,25.89,25.77,25.86,228900.0,25.78,25.89,25.77,25.86,228900.0
2012-07-12 10:00:00,25.85,25.9,25.83,25.87,199600.0,25.85,25.9,25.83,25.87,199600.0
2012-07-12 10:05:00,25.87,25.9,25.86,25.87,103000.0,25.87,25.9,25.86,25.87,103000.0
2012-07-12 10:10:00,25.88,25.91,25.85,25.9,72800.0,25.88,25.91,25.85,25.9,72800.0
2012-07-12 10:15:00,25.9,25.9,25.85,25.88,42600.0,25.9,25.9,25.85,25.88,42600.0
2012-07-12 10:20:00,25.88,25.9,25.86,25.89,73700.0,25.88,25.9,25.86,25.89,73700.0
2012-07-12 10:25:00,25.88,25.92,25.85,25.91,142900.0,25.88,25.92,25.85,25.91,142900.0
2012-07-12 10:30:00,25.91,26.0,25.88,25.93,515600.0,25.91,26.0,25.88,25.93,515600.0
2012-07-12 10:35:00,25.93,25.96,25.89,25.9,77800.0,25.93,25.96,25.89,25.9,77800.0
2012-07-12 10:40:00,25.89,25.9,25.86,25.88,45000.0,25.89,25.9,25.86,25.88,45000.0
2012-07-12 10:45:00,25.88,25.89,25.85,25.86,74000.0,25.88,25.89,25.85,25.86,74000.0
2012-07-12 10:50:00,25.86,25.87,25.83,25.85,77300.0,25.86,25.87,25.83,25.85,77300.0
2012-07-12 10:55:00,25.85,25.91,25.83,25.91,239300.0,25.85,25.91,25.83,25.91,239300.0
2012-07-12 11:00:00,25.91,25.98,25.9,25.97,88900.0,25.91,25.98,25.9,25.97,88900.0
2012-07-12 11:05:00,25.97,26.06,25.97,26.04,284200.0,25.97,26.06,25.97,26.04,284200.0
2012-07-12 11:10:00,26.04,26.08,26.02,26.08,81200.0,26.04,26.08,26.02,26.08,81200.0
2012-07-12 11:15:00,26.07,26.08,26.02,26.05,52000.0,26.07,26.08,26.02,26.05,52000.0
2012-07-12 11:20:00,26.06,26.12,26.05,26.06,162700.0,26.06,26.12,26.05,26.06,162700.0
2012-07-12 11:25:00,26.06,26.08,26.03,26.05,129700.0,26.06,26.08,26.03,26.05,129700.0
2012-07-12 11:30:00,26.05,26.09,26.03,26.04,40000.0,26.05,26.09,26.03,26.04,40000.0
2012-07-12 11:35:00,26.04,26.15,26.04,26.12,315700.0,26.04,26.15,26.04,26.12,315700.0
2012-07-12 11:40:00,26.11,26.17,26.09,26.16,172400.0,26.11,26.17,26.09,26.16,172400.0
2012-07-12 11:45:00,26.17,26.41,26.14,26.34,740600.0,26.17,26.41,26.14,26.34,740600.0
2012-07-12 11:50:00,26.34,26.35,26.3,26.32,168800.0,26.34,26.35,26.3,26.32,168800.0
2012-07-12 11:55:00,26.32,26.57,26.32,26.45,1134800.0,26.32,26.57,26.32,26.45,1134800.0
2012-07-12 12:00:00,26.44,26.47,26.42,26.45,265800.0,26.44,26.47,26.42,26.45,265800.0
2012-07-12 12:05:00,26.45,26.45,26.37,26.37,144900.0,26.45,26.45,26.37,26.37,144900.0
2012-07-12 12:10:00,26.37,26.39,26.36,26.38,91900.0,26.37,26.39,26.36,26.38,91900.0
2012-07-12 12:15:00,26.39,26.41,26.36,26.41,85400.0,26.39,26.41,26.36,26.41,85400.0
2012-07-12 12:20:00,26.41,26.42,26.35,26.39,54200.0,26.41,26.42,26.35,26.39,54200.0
2012-07-12 12:25:00,26.39,26.4,26.37,26.38,92100.0,26.39,26.4,26.37,26.38,92100.0
2012-07-12 12:30:00,26.39,26.42,26.37,26.4,88900.0,26.39,26.42,26.37,26.4,88900.0
2012-07-12 12:35:00,26.41,26.44,26.38,26.39,72600.0,26.41,26.44,26.38,26.39,72600.0
2012-07-12 12:40:00,26.39,26.41,26.37,26.37,89300.0,26.39,26.41,26.37,26.37,89300.0
2012-07-12 12:45:00,26.36,26.39,26.35,26.37,100100.0,26.36,26.39,26.35,26.37,100100.0
2012-07-12 12:50:00,26.37,26.37,26.28,26.29,125600.0,26.37,26.37,26.28,26.29,125600.0
2012-07-12 12:55:00,26.28,26.29,26.26,26.29,121900.0,26.28,26.29,26.26,26.29,121900.0
2012-07-12 13:00:00,26.28,26.29,26.26,26.26,40800.0,26.28,26.29,26.26,26.26,40800.0
2012-07-12 13:05:00,26.26,26.33,26.26,26.33,99600.0,26.26,26.33,26.26,26.33,99600.0
2012-07-12 13:10:00,26.32,26.38,26.32,26.37,86100.0,26.32,26.38,26.32,26.37,86100.0
2012-07-12 13:15:00,26.38,26.41,26.37,26.4,105400.0,26.38,26.41,26.37,26.4,105400.0
2012-07-12 13:20:00,26.41,26.41,26.36,26.37,106700.0,26.41,26.41,26.36,26.37,106700.0
2012-07-12 13:25:00,26.37,26.38,26.34,26.34,42300.0,26.37,26.38,26.34,26.34,42300.0
2012-07-12 13:30:00,26.34,26.4,26.34,26.39,38000.0,26.34,26.4,26.34,26.39,38000.0
2012-07-12 13:35:00,26.39,26.4,26.37,26.37,45200.0,26.39,26.4,26.37,26.37,45200.0
2012-07-12 13:40:00,26.37,26.4,26.37,26.38,77200.0,26.37,26.4,26.37,26.38,77200.0
2012-07-12 13:45:00,26.37,26.41,26.37,26.39,44800.0,26.37,26.41,26.37,26.39,44800.0
2012-07-12 13:50:00,26.39,26.43,26.39,26.42,74900.0,26.39,26.43,26.39,26.42,74900.0
2012-07-12 13:55:00,26.42,26.42,26.37,26.38,74300.0,26.42,26.42,26.37,26.38,74300.0
2012-07-12 14:00:00,26.38,26.4,26.32,26.34,92700.0,26.38,26.4,26.32,26.34,92700.0
2012-07-12 14:05:00,26.34,26.4,26.34,26.4,97500.0,26.34,26.4,26.34,26.4,97500.0
2012-07-12 14:10:00,26.4,26.42,26.38,26.39,127500.0,26.4,26.42,26.38,26.39,127500.0
2012-07-12 14:15:00,26.41,26.45,26.4,26.42,55300.0,26.41,26.45,26.4,26.42,55300.0
2012-07-12 14:20:00,26.42,26.44,26.41,26.41,36400.0,26.42,26.44,26.41,26.41,36400.0
2012-07-12 14:25:00,26.42,26.43,26.4,26.4,38800.0,26.42,26.43,26.4,26.4,38800.0
2012-07-12 14:30:00,26.41,26.42,26.4,26.4,22500.0,26.41,26.42,26.4,26.4,22500.0
2012-07-12 14:35:00,26.4,26.44,26.4,26.42,51300.0,26.4,26.44,26.4,26.42,51300.0
2012-07-12 14:40:00,26.43,26.44,26.42,26.42,30400.0,26.43,26.44,26.42,26.42,30400.0
2012-07-12 14:45:00,26.42,26.42,26.39,26.4,65100.0,26.42,26.42,26.39,26.4,65100.0
2012-07-12 14:50:00,26.4,26.41,26.39,26.4,27000.0,26.4,26.41,26.39,26.4,27000.0
2012-07-12 14:55:00,26.41,26.43,26.4,26.42,54600.0,26.41,26.43,26.4,26.42,54600.0
2012-07-12 15:00:00,26.42,26.46,26.42,26.45,54800.0,26.42,26.46,26.42,26.45,54800.0
2012-07-12 15:05:00,26.45,26.48,26.42,26.43,260100.0,26.45,26.48,26.42,26.43,260100.0
2012-07-12 15:10:00,26.43,26.46,26.43,26.43,53700.0,26.43,26.46,26.43,26.43,53700.0
2012-07-12 15:15:00,26.44,26.46,26.43,26.45,39500.0,26.44,26.46,26.43,26.45,39500.0
2012-07-12 15:20:00,26.44,26.52,26.44,26.5,200900.0,26.44,26.52,26.44,26.5,200900.0
2012-07-12 15:25:00,26.5,26.53,26.49,26.49,311000.0,26.5,26.53,26.49,26.49,311000.0
2012-07-12 15:30:00,26.49,26.52,26.47,26.51,185300.0,26.49,26.52,26.47,26.51,185300.0
2012-07-12 15:35:00,26.51,26.51,26.48,26.48,90300.0,26.51,26.51,26.48,26.48,90300.0
2012-07-12 15:40:00,26.49,26.56,26.47,26.48,291400.0,26.49,26.56,26.47,26.48,291400.0
2012-07-12 15:45:00,26.48,26.5,26.42,26.43,193800.0,26.48,26.5,26.42,26.43,193800.0
2012-07-12 15:50:00,26.43,26.43,26.35,26.37,190100.0,26.43,26.43,26.35,26.37,190100.0
2012-07-12 15:55:00,26.37,26.38,26.34,26.37,348000.0,26.37,26.38,26.34,26.37,348000.0
2012-07-13 09:30:00,26.43,26.51,26.42,26.48,284500.0,26.43,26.51,26.42,26.48,284500.0
2012-07-13 09:35:00,26.48,26.53,26.47,26.5,169600.0,26.48,26.53,26.47,26.5,169600.0
2012-07-13 09:40:00,26.51,26.63,26.47,26.62,509900.0,26.51,26.63,26.47,26.62,509900.0
2012-07-13 09:45:00,26.62,26.75,26.62,26.66,628600.0,26.62,26.75,26.62,26.66,628600.0
2012-07-13 09:50:00,26.66,26.69,26.64,26.65,182700.0,26.66,26.69,26.64,26.65,182700.0
2012-07-13 09:55:00,26.64,26.72,26.64,26.69,319000.0,26.64,26.72,26.64,26.69,319000.0
2012-07-13 10:00:00,26.69,26.74,26.66,26.69,308800.0,26.69,26.74,26.66,26.69,308800.0
2012-07-13 10:05:00,26.7,26.73,26.65,26.67,198100.0,26.7,26.73,26.65,26.67,198100.0
2012-07-13 10:10:00,26.67,26.67,26.61,26.62,83200.0,26.67,26.67,26.61,26.62,83200.0
2012-07-13 10:15:00,26.63,26.63,26.6,26.62,107800.0,26.63,26.63,26.6,26.62,107800.0
2012-07-13 10:20:00,26.63,26.63,26.6,26.62,32900.0,26.63,26.63,26.6,26.62,32900.0
2012-07-13 10:25:00,26.62,26.63,26.61,26.62,37100.0,26.62,26.63,26.61,26.62,37100.0
2012-07-13 10:30:00,26.62,26.66,26.61,26.64,64700.0,26.62,26.66,26.61,26.64,64700.0
2012-07-13 10:35:00,26.64,26.68,26.64,26.66,92100.0,26.64,26.68,26.64,26.66,92100.0
2012-07-13 10:40:00,26.66,26.67,26.64,26.65,40600.0,26.66,26.67,26.64,26.65,40600.0
2012-07-13 10:45:00,26.65,26.67,26.64,26.65,67200.0,26.65,26.67,26.64,26.65,67200.0
2012-07-13 10:50:00,26.65,26.66,26.61,26.63,78500.0,26.65,26.66,26.61,26.63,78500.0
2012-07-13 10:55:00,26.62,26.63,26.6,26.61,44400.0,26.62,26.63,26.6,26.61,44400.0
2012-07-13 11:00:00,26.6,26.6,26.57,26.58,98200.0,26.6,26.6,26.57,26.58,98200.0
2012-07-13 11:05:00,26.58,26.6,26.56,26.6,72700.0,26.58,26.6,26.56,26.6,72700.0
2012-07-13 11:10:00,26.59,26.61,26.58,26.59,56900.0,26.59,26.61,26.58,26.59,56900.0
2012-07-13 11:15:00,26.59,26.59,26.5,26.52,175600.0,26.59,26.59,26.5,26.52,175600.0
2012-07-13 11:20:00,26.52,26.53,26.49,26.5,80600.0,26.52,26.53,26.49,26.5,80600.0
2012-07-13 11:25:00,26.5,26.53,26.5,26.53,46300.0,26.5,26.53,26.5,26.53,46300.0
2012-07-13 11:30:00,26.53,26.58,26.52,26.57,92800.0,26.53,26.58,26.52,26.57,92800.0
2012-07-13 11:35:00,26.57,26.59,26.56,26.57,36400.0,26.57,26.59,26.56,26.57,36400.0
2012-07-13 11:40:00,26.58,26.58,26.54,26.57,17400.0,26.58,26.58,26.54,26.57,17400.0
2012-07-13 11:45:00,26.56,26.59,26.55,26.57,41900.0,26.56,26.59,26.55,26.57,41900.0
2012-07-13 11:50:00,26.57,26.58,26.55,26.55,39000.0,26.57,26.58,26.55,26.55,39000.0
2012-07-13 11:55:00,26.55,26.56,26.52,26.54,84900.0,26.55,26.56,26.52,26.54,84900.0
2012-07-13 12:00:00,26.53,26.56,26.52,26.56,30500.0,26.53,26.56,26.52,26.56,30500.0
2012-07-13 12:05:00,26.55,26.58,26.55,26.57,104500.0,26.55,26.58,26.55,26.57,104500.0
2012-07-13 12:10:00,26.57,26.58,26.54,26.55,33800.0,26.57,26.58,26.54,26.55,33800.0
2012-07-13 12:15:00,26.54,26.59,26.54,26.58,32000.0,26.54,26.59,26.54,26.58,32000.0
2012-07-13 12:20:00,26.57,26.57,26.54,26.55,29800.0,26.57,26.57,26.54,26.55,29800.0
2012-07-13 12:25:00,26.55,26.57,26.54,26.55,30100.0,26.55,26.57,26.54,26.55,30100.0
2012-07-13 12:30:00,26.54,26.56,26.54,26.55,10700.0,26.54,26.56,26.54,26.55,10700.0
2012-07-13 12:35:00,26.56,26.59,26.55,26.58,30000.0,26.56,26.59,26.55,26.58,30000.0
2012-07-13 12:40:00,26.59,26.6,26.57,26.58,26300.0,26.59,26.6,26.57,26.58,26300.0
2012-07-13 12:45:00,26.58,26.58,26.56,26.57,21600.0,26.58,26.58,26.56,26.57,21600.0
2012-07-13 12:50:00,26.57,26.59,26.56,26.56,33500.0,26.57,26.59,26.56,26.56,33500.0
2012-07-13 12:55:00,26.56,26.58,26.55,26.57,64100.0,26.56,26.58,26.55,26.57,64100.0
2012-07-13 13:00:00,26.56,26.59,26.56,26.59,14600.0,26.56,26.59,26.56,26.59,14600.0
2012-07-13 13:05:00,26.58,26.6,26.58,26.6,81300.0,26.58,26.6,26.58,26.6,81300.0
2012-07-13 13:10:00,26.59,26.61,26.58,26.6,28100.0,26.59,26.61,26.58,26.6,28100.0
2012-07-13 13:15:00,26.6,26.64,26.6,26.63,59900.0,26.6,26.64,26.6,26.63,59900.0
2012-07-13 13:20:00,26.63,26.63,26.56,26.58,209000.0,26.63,26.63,26.56,26.58,209000.0
2012-07-13 13:25:00,26.58,26.59,26.57,26.57,49500.0,26.58,26.59,26.57,26.57,49500.0
2012-07-13 13:30:00,26.57,26.6,26.56,26.59,76100.0,26.57,26.6,26.56,26.59,76100.0
2012-07-13 13:35:00,26.58,26.59,26.57,26.58,19900.0,26.58,26.59,26.57,26.58,19900.0
2012-07-13 13:40:00,26.58,26.59,26.57,26.57,40100.0,26.58,26.59,26.57,26.57,40100.0
2012-07-13 13:45:00,26.58,26.59,26.57,26.59,11600.0,26.58,26.59,26.57,26.59,11600.0
2012-07-13 13:50:00,26.58,26.58,26.55,26.56,139900.0,26.58,26.58,26.55,26.56,139900.0
2012-07-13 13:55:00,26.56,26.57,26.55,26.55,14100.0,26.56,26.57,26.55,26.55,14100.0
2012-07-13 14:00:00,26.55,26.55,26.49,26.5,47100.0,26.55,26.55,26.49,26.5,47100.0
2012-07-13 14:05:00,26.5,26.5,26.47,26.49,65100.0,26.5,26.5,26.47,26.49,65100.0
2012-07-13 14:10:00,26.49,26.49,26.47,26.49,41100.0,26.49,26.49,26.47,26.49,41100.0
2012-07-13 14:15:00,26.49,26.5,26.48,26.5,83200.0,26.49,26.5,26.48,26.5,83200.0
2012-07-13 14:20:00,26.49,26.51,26.49,26.49,47800.0,26.49,26.51,26.49,26.49,47800.0
2012-07-13 14:25:00,26.49,26.5,26.48,26.5,49900.0,26.49,26.5,26.48,26.5,49900.0
2012-07-13 14:30:00,26.49,26.51,26.48,26.51,44500.0,26.49,26.51,26.48,26.51,44500.0
2012-07-13 14:35:00,26.51,26.51,26.5,26.51,9300.0,26.51,26.51,26.5,26.51,9300.0
2012-07-13 14:40:00,26.51,26.53,26.51,26.52,24300.0,26.51,26.53,26.51,26.52,24300.0
2012-07-13 14:45:00,26.53,26.54,26.52,26.54,26700.0,26.53,26.54,26.52,26.54,26700.0
2012-07-13 14:50:00,26.54,26.54,26.52,26.54,63100.0,26.54,26.54,26.52,26.54,63100.0
2012-07-13 14:55:00,26.53,26.54,26.52,26.54,31700.0,26.53,26.54,26.52,26.54,31700.0
2012-07-13 15:00:00,26.53,26.56,26.53,26.55,120600.0,26.53,26.56,26.53,26.55,120600.0
2012-07-13 15:05:00,26.54,26.55,26.53,26.54,26200.0,26.54,26.55,26.53,26.54,26200.0
2012-07-13 15:10:00,26.55,26.57,26.55,26.55,54900.0,26.55,26.57,26.55,26.55,54900.0
2012-07-13 15:15:00,26.55,26.57,26.55,26.55,53000.0,26.55,26.57,26.55,26.55,53000.0
2012-07-13 15:20:00,26.55,26.56,26.53,26.53,145400.0,26.55,26.56,26.53,26.53,145400.0
2012-07-13 15:25:00,26.53,26.53,26.52,26.53,15500.0,26.53,26.53,26.52,26.53,15500.0
2012-07-13 15:30:00,26.52,26.53,26.5,26.51,33200.0,26.52,26.53,26.5,26.51,33200.0
2012-07-13 15:35:00,26.51,26.52,26.49,26.5,31600.0,26.51,26.52,26.49,26.5,31600.0
2012-07-13 15:40:00,26.5,26.52,26.49,26.52,32100.0,26.5,26.52,26.49,26.52,32100.0
2012-07-13 15:45:00,26.52,26.52,26.47,26.48,81500.0,26.52,26.52,26.47,26.48,81500.0
2012-07-13 15:50:00,26.47,26.47,26.44,26.45,122800.0,26.47,26.47,26.44,26.45,122800.0
2012-07-13 15:55:00,26.46,26.47,26.43,26.46,300400.0,26.46,26.47,26.43,26.46,300400.0
2012-07-16 09:30:00,26.53,26.55,26.49,26.51,243300.0,26.53,26.55,26.49,26.51,243300.0
2012-07-16 09:35:00,26.5,26.52,26.43,26.45,152900.0,26.5,26.52,26.43,26.45,152900.0
2012-07-16 09:40:00,26.44,26.47,26.42,26.44,83800.0,26.44,26.47,26.42,26.44,83800.0
2012-07-16 09:45:00,26.44,26.44,26.41,26.41,102700.0,26.44,26.44,26.41,26.41,102700.0
2012-07-16 09:50:00,26.41,26.43,26.4,26.41,80300.0,26.41,26.43,26.4,26.41,80300.0
2012-07-16 09:55:00,26.41,26.44,26.4,26.44,72500.0,26.41,26.44,26.4,26.44,72500.0
2012-07-16 10:00:00,26.44,26.46,26.42,26.44,47100.0,26.44,26.46,26.42,26.44,47100.0
2012-07-16 10:05:00,26.43,26.43,26.34,26.36,123800.0,26.43,26.43,26.34,26.36,123800.0
2012-07-16 10:10:00,26.37,26.39,26.35,26.35,55800.0,26.37,26.39,26.35,26.35,55800.0
2012-07-16 10:15:00,26.35,26.4,26.35,26.4,42700.0,26.35,26.4,26.35,26.4,42700.0
2012-07-16 10:20:00,26.4,26.4,26.36,26.39,35800.0,26.4,26.4,26.36,26.39,35800.0
2012-07-16 10:25:00,26.39,26.45,26.39,26.44,65600.0,26.39,26.45,26.39,26.44,65600.0
2012-07-16 10:30:00,26.44,26.46,26.44,26.45,99800.0,26.44,26.46,26.44,26.45,99800.0
2012-07-16 10:35:00,26.45,26.52,26.44,26.51,216000.0,26.45,26.52,26.44,26.51,216000.0
2012-07-16 10:40:00,26.5,26.52,26.48,26.49,120300.0,26.5,26.52,26.48,26.49,120300.0
2012-07-16 10:45:00,26.5,26.52,26.5,26.51,139900.0,26.5,26.52,26.5,26.51,139900.0
2012-07-16 10:50:00,26.5,26.5,26.47,26.48,50600.0,26.5,26.5,26.47,26.48,50600.0
2012-07-16 10:55:00,26.48,26.49,26.46,26.49,65900.0,26.48,26.49,26.46,26.49,65900.0
2012-07-16 11:00:00,26.49,26.5,26.47,26.48,173600.0,26.49,26.5,26.47,26.48,173600.0
2012-07-16 11:05:00,26.49,26.49,26.46,26.48,99900.0,26.49,26.49,26.46,26.48,99900.0
2012-07-16 11:10:00,26.48,26.57,26.48,26.56,121200.0,26.48,26.57,26.48,26.56,121200.0
2012-07-16 11:15:00,26.56,26.58,26.54,26.58,79900.0,26.56,26.58,26.54,26.58,79900.0
2012-07-16 11:20:00,26.58,26.58,26.55,26.55,95900.0,26.58,26.58,26.55,26.55,95900.0
2012-07-16 11:25:00,26.56,26.57,26.54,26.57,53400.0,26.56,26.57,26.54,26.57,53400.0
2012-07-16 11:30:00,26.56,26.57,26.5,26.53,93000.0,26.56,26.57,26.5,26.53,93000.0
2012-07-16 11:35:00,26.53,26.53,26.51,26.52,30000.0,26.53,26.53,26.51,26.52,30000.0
2012-07-16 11:40:00,26.53,26.56,26.51,26.53,29600.0,26.53,26.56,26.51,26.53,29600.0
2012-07-16 11:45:00,26.53,26.55,26.53,26.54,32200.0,26.53,26.55,26.53,26.54,32200.0
2012-07-16 11:50:00,26.53,26.56,26.52,26.56,40300.0,26.53,26.56,26.52,26.56,40300.0
2012-07-16 11:55:00,26.55,26.55,26.52,26.54,17400.0,26.55,26.55,26.52,26.54,17400.0
2012-07-16 12:00:00,26.53,26.53,26.47,26.49,46900.0,26.53,26.53,26.47,26.49,46900.0
2012-07-16 12:05:00,26.49,26.5,26.47,26.48,78300.0,26.49,26.5,26.47,26.48,78300.0
2012-07-16 12:10:00,26.49,26.49,26.45,26.47,48000.0,26.49,26.49,26.45,26.47,48000.0
2012-07-16 12:15:00,26.48,26.48,26.45,26.47,63700.0,26.48,26.48,26.45,26.47,63700.0
2012-07-16 12:20:00,26.48,26.49,26.47,26.48,60300.0,26.48,26.49,26.47,26.48,60300.0
2012-07-16 12:25:00,26.48,26.5,26.47,26.49,18400.0,26.48,26.5,26.47,26.49,18400.0
2012-07-16 12:30:00,26.5,26.54,26.5,26.54,29400.0,26.5,26.54,26.5,26.54,29400.0
2012-07-16 12:35:00,26.54,26.55,26.5,26.5,43100.0,26.54,26.55,26.5,26.5,43100.0
2012-07-16 12:40:00,26.5,26.51,26.48,26.48,64800.0,26.5,26.51,26.48,26.48,64800.0
2012-07-16 12:45:00,26.48,26.49,26.47,26.49,38700.0,26.48,26.49,26.47,26.49,38700.0
2012-07-16 12:50:00,26.48,26.52,26.48,26.49,49200.0,26.48,26.52,26.48,26.49,49200.0
2012-07-16 12:55:00,26.5,26.52,26.49,26.5,28400.0,26.5,26.52,26.49,26.5,28400.0
2012-07-16 13:00:00,26.49,26.5,26.48,26.49,73700.0,26.49,26.5,26.48,26.49,73700.0
2012-07-16 13:05:00,26.49,26.52,26.49,26.5,10500.0,26.49,26.52,26.49,26.5,10500.0
2012-07-16 13:10:00,26.5,26.52,26.5,26.51,10800.0,26.5,26.52,26.5,26.51,10800.0
2012-07-16 13:15:00,26.52,26.54,26.5,26.53,30800.0,26.52,26.54,26.5,26.53,30800.0
2012-07-16 13:20:00,26.54,26.56,26.52,26.52,114500.0,26.54,26.56,26.52,26.52,114500.0
2012-07-16 13:25:00,26.53,26.55,26.53,26.54,39100.0,26.53,26.55,26.53,26.54,39100.0
2012-07-16 13:30:00,26.54,26.57,26.54,26.55,32100.0,26.54,26.57,26.54,26.55,32100.0
2012-07-16 13:35:00,26.56,26.56,26.53,26.53,27100.0,26.56,26.56,26.53,26.53,27100.0
2012-07-16 13:40:00,26.54,26.55,26.53,26.54,14300.0,26.54,26.55,26.53,26.54,14300.0
2012-07-16 13:45:00,26.55,26.56,26.54,26.55,11300.0,26.55,26.56,26.54,26.55,11300.0
2012-07-16 13:50:00,26.54,26.55,26.53,26.55,22700.0,26.54,26.55,26.53,26.55,22700.0
2012-07-16 13:55:00,26.54,26.58,26.54,26.57,56900.0,26.54,26.58,26.54,26.57,56900.0
2012-07-16 14:00:00,26.57,26.59,26.56,26.57,112400.0,26.57,26.59,26.56,26.57,112400.0
2012-07-16 14:05:00,26.58,26.6,26.56,26.6,125700.0,26.58,26.6,26.56,26.6,125700.0
2012-07-16 14:10:00,26.59,26.6,26.56,26.57,51100.0,26.59,26.6,26.56,26.57,51100.0
2012-07-16 14:15:00,26.57,26.61,26.56,26.57,85000.0,26.57,26.61,26.56,26.57,85000.0
2012-07-16 14:20:00,26.58,26.59,26.57,26.59,29000.0,26.58,26.59,26.57,26.59,29000.0
2012-07-16 14:25:00,26.58,26.59,26.57,26.58,9500.0,26.58,26.59,26.57,26.58,9500.0
2012-07-16 14:30:00,26.57,26.6,26.57,26.59,31400.0,26.57,26.6,26.57,26.59,31400.0
2012-07-16 14:35:00,26.59,26.59,26.54,26.55,25500.0,26.59,26.59,26.54,26.55,25500.0
2012-07-16 14:40:00,26.55,26.56,26.55,26.56,9400.0,26.55,26.56,26.55,26.56,9400.0
2012-07-16 14:45:00,26.56,26.57,26.54,26.54,17100.0,26.56,26.57,26.54,26.54,17100.0
2012-07-16 14:50:00,26.55,26.59,26.54,26.55,52100.0,26.55,26.59,26.54,26.55,52100.0
2012-07-16 14:55:00,26.55,26.55,26.54,26.54,11700.0,26.55,26.55,26.54,26.54,11700.0
2012-07-16 15:00:00,26.55,26.56,26.54,26.55,46300.0,26.55,26.56,26.54,26.55,46300.0
2012-07-16 15:05:00,26.55,26.56,26.55,26.55,6700.0,26.55,26.56,26.55,26.55,6700.0
2012-07-16 15:10:00,26.56,26.56,26.55,26.56,13800.0,26.56,26.56,26.55,26.56,13800.0
2012-07-16 15:15:00,26.55,26.56,26.55,26.55,16400.0,26.55,26.56,26.55,26.55,16400.0
2012-07-16 15:20:00,26.55,26.56,26.52,26.54,51800.0,26.55,26.56,26.52,26.54,51800.0
2012-07-16 15:25:00,26.53,26.54,26.52,26.52,22600.0,26.53,26.54,26.52,26.52,22600.0
2012-07-16 15:30:00,26.51,26.54,26.5,26.53,47000.0,26.51,26.54,26.5,26.53,47000.0
2012-07-16 15:35:00,26.53,26.54,26.51,26.51,29700.0,26.53,26.54,26.51,26.51,29700.0
2012-07-16 15:40:00,26.52,26.52,26.51,26.52,21800.0,26.52,26.52,26.51,26.52,21800.0
2012-07-16 15:45:00,26.52,26.52,26.5,26.5,48600.0,26.52,26.52,26.5,26.5,48600.0
2012-07-16 15:50:00,26.51,26.51,26.47,26.49,116000.0,26.51,26.51,26.47,26.49,116000.0
2012-07-16 15:55:00,26.48,26.49,26.48,26.49,244700.0,26.48,26.49,26.48,26.49,244700.0
2012-07-17 09:30:00,26.47,26.51,26.47,26.51,107700.0,26.47,26.51,26.47,26.51,107700.0
2012-07-17 09:35:00,26.5,26.52,26.48,26.49,54900.0,26.5,26.52,26.48,26.49,54900.0
2012-07-17 09:40:00,26.49,26.49,26.38,26.4,110800.0,26.49,26.49,26.38,26.4,110800.0
2012-07-17 09:45:00,26.4,26.42,26.37,26.38,96600.0,26.4,26.42,26.37,26.38,96600.0
2012-07-17 09:50:00,26.37,26.39,26.34,26.36,117600.0,26.37,26.39,26.34,26.36,117600.0
2012-07-17 09:55:00,26.37,26.4,26.35,26.39,154000.0,26.37,26.4,26.35,26.39,154000.0
2012-07-17 10:00:00,26.39,26.41,26.23,26.3,835200.0,26.39,26.41,26.23,26.3,835200.0
2012-07-17 10:05:00,26.3,26.32,26.18,26.23,525600.0,26.3,26.32,26.18,26.23,525600.0
2012-07-17 10:10:00,26.22,26.3,26.19,26.28,311700.0,26.22,26.3,26.19,26.28,311700.0
2012-07-17 10:15:00,26.27,26.28,26.22,26.25,103100.0,26.27,26.28,26.22,26.25,103100.0
2012-07-17 10:20:00,26.26,26.29,26.24,26.28,167800.0,26.26,26.29,26.24,26.28,167800.0
2012-07-17 10:25:00,26.27,26.31,26.26,26.29,135700.0,26.27,26.31,26.26,26.29,135700.0
2012-07-17 10:30:00,26.28,26.34,26.22,26.29,223200.0,26.28,26.34,26.22,26.29,223200.0
2012-07-17 10:35:00,26.29,26.29,26.17,26.19,563800.0,26.29,26.29,26.17,26.19,563800.0
2012-07-17 10:40:00,26.2,26.21,26.13,26.13,417000.0,26.2,26.21,26.13,26.13,417000.0
2012-07-17 10:45:00,26.13,26.14,25.98,26.09,1283600.0,26.13,26.14,25.98,26.09,1283600.0
2012-07-17 10:50:00,26.09,26.15,26.06,26.12,216700.0,26.09,26.15,26.06,26.12,216700.0
2012-07-17 10:55:00,26.12,26.15,26.09,26.15,93300.0,26.12,26.15,26.09,26.15,93300.0
2012-07-17 11:00:00,26.15,26.19,26.13,26.16,192800.0,26.15,26.19,26.13,26.16,192800.0
2012-07-17 11:05:00,26.16,26.19,26.15,26.16,66200.0,26.16,26.19,26.15,26.16,66200.0
2012-07-17 11:10:00,26.17,26.24,26.17,26.22,134000.0,26.17,26.24,26.17,26.22,134000.0
2012-07-17 11:15:00,26.22,26.27,26.19,26.2,289900.0,26.22,26.27,26.19,26.2,289900.0
2012-07-17 11:20:00,26.2,26.26,26.2,26.25,111900.0,26.2,26.26,26.2,26.25,111900.0
2012-07-17 11:25:00,26.25,26.26,26.21,26.25,486200.0,26.25,26.26,26.21,26.25,486200.0
2012-07-17 11:30:00,26.24,26.25,26.22,26.24,571900.0,26.24,26.25,26.22,26.24,571900.0
2012-07-17 11:35:00,26.23,26.28,26.22,26.26,253900.0,26.23,26.28,26.22,26.26,253900.0
2012-07-17 11:40:00,26.26,26.35,26.26,26.34,152000.0,26.26,26.35,26.26,26.34,152000.0
2012-07-17 11:45:00,26.35,26.37,26.33,26.34,95500.0,26.35,26.37,26.33,26.34,95500.0
2012-07-17 11:50:00,26.34,26.35,26.31,26.32,112600.0,26.34,26.35,26.31,26.32,112600.0
2012-07-17 11:55:00,26.32,26.39,26.32,26.39,104200.0,26.32,26.39,26.32,26.39,104200.0
2012-07-17 12:00:00,26.39,26.46,26.39,26.45,278100.0,26.39,26.46,26.39,26.45,278100.0
2012-07-17 12:05:00,26.45,26.5,26.45,26.47,155100.0,26.45,26.5,26.45,26.47,155100.0
2012-07-17 12:10:00,26.46,26.48,26.46,26.47,222700.0,26.46,26.48,26.46,26.47,222700.0
2012-07-17 12:15:00,26.48,26.57,26.47,26.53,254300.0,26.48,26.57,26.47,26.53,254300.0
2012-07-17 12:20:00,26.54,26.55,26.49,26.5,113700.0,26.54,26.55,26.49,26.5,113700.0
2012-07-17 12:25:00,26.5,26.54,26.5,26.53,94300.0,26.5,26.54,26.5,26.53,94300.0
2012-07-17 12:30:00,26.53,26.6,26.53,26.54,318200.0,26.53,26.6,26.53,26.54,318200.0
2012-07-17 12:35:00,26.54,26.57,26.54,26.55,101400.0,26.54,26.57,26.54,26.55,101400.0
2012-07-17 12:40:00,26.56,26.58,26.55,26.57,54800.0,26.56,26.58,26.55,26.57,54800.0
2012-07-17 12:45:00,26.57,26.57,26.53,26.54,50600.0,26.57,26.57,26.53,26.54,50600.0
2012-07-17 12:50:00,26.54,26.55,26.48,26.49,64700.0,26.54,26.55,26.48,26.49,64700.0
2012-07-17 12:55:00,26.5,26.51,26.49,26.5,42700.0,26.5,26.51,26.49,26.5,42700.0
2012-07-17 13:00:00,26.51,26.55,26.5,26.53,77400.0,26.51,26.55,26.5,26.53,77400.0
2012-07-17 13:05:00,26.53,26.54,26.51,26.52,21600.0,26.53,26.54,26.51,26.52,21600.0
2012-07-17 13:10:00,26.52,26.54,26.51,26.53,25800.0,26.52,26.54,26.51,26.53,25800.0
2012-07-17 13:15:00,26.54,26.56,26.52,26.52,55600.0,26.54,26.56,26.52,26.52,55600.0
2012-07-17 13:20:00,26.52,26.56,26.51,26.56,46400.0,26.52,26.56,26.51,26.56,46400.0
2012-07-17 13:25:00,26.56,26.59,26.56,26.57,48000.0,26.56,26.59,26.56,26.57,48000.0
2012-07-17 13:30:00,26.57,26.61,26.57,26.6,111400.0,26.57,26.61,26.57,26.6,111400.0
2012-07-17 13:35:00,26.6,26.61,26.59,26.61,95500.0,26.6,26.61,26.59,26.61,95500.0
2012-07-17 13:40:00,26.6,26.61,26.57,26.57,157200.0,26.6,26.61,26.57,26.57,157200.0
2012-07-17 13:45:00,26.57,26.59,26.56,26.57,45700.0,26.57,26.59,26.56,26.57,45700.0
2012-07-17 13:50:00,26.56,26.57,26.54,26.56,27600.0,26.56,26.57,26.54,26.56,27600.0
2012-07-17 13:55:00,26.56,26.57,26.55,26.55,23100.0,26.56,26.57,26.55,26.55,23100.0
2012-07-17 14:00:00,26.55,26.56,26.54,26.55,45800.0,26.55,26.56,26.54,26.55,45800.0
2012-07-17 14:05:00,26.56,26.58,26.55,26.55,41300.0,26.56,26.58,26.55,26.55,41300.0
2012-07-17 14:10:00,26.56,26.56,26.54,26.55,42600.0,26.56,26.56,26.54,26.55,42600.0
2012-07-17 14:15:00,26.55,26.55,26.52,26.52,68100.0,26.55,26.55,26.52,26.52,68100.0
2012-07-17 14:20:00,26.52,26.53,26.52,26.53,24600.0,26.52,26.53,26.52,26.53,24600.0
2012-07-17 14:25:00,26.52,26.53,26.51,26.53,30100.0,26.52,26.53,26.51,26.53,30100.0
2012-07-17 14:30:00,26.52,26.53,26.51,26.53,64000.0,26.52,26.53,26.51,26.53,64000.0
2012-07-17 14:35:00,26.52,26.54,26.51,26.53,80400.0,26.52,26.54,26.51,26.53,80400.0
2012-07-17 14:40:00,26.53,26.53,26.51,26.51,15100.0,26.53,26.53,26.51,26.51,15100.0
2012-07-17 14:45:00,26.52,26.54,26.51,26.53,72200.0,26.52,26.54,26.51,26.53,72200.0
2012-07-17 14:50:00,26.54,26.55,26.52,26.52,103100.0,26.54,26.55,26.52,26.52,103100.0
2012-07-17 14:55:00,26.51,26.54,26.51,26.51,45300.0,26.51,26.54,26.51,26.51,45300.0
2012-07-17 15:00:00,26.52,26.55,26.52,26.52,73000.0,26.52,26.55,26.52,26.52,73000.0
2012-07-17 15:05:00,26.53,26.53,26.49,26.5,65500.0,26.53,26.53,26.49,26.5,65500.0
2012-07-17 15:10:00,26.51,26.52,26.51,26.51,34600.0,26.51,26.52,26.51,26.51,34600.0
2012-07-17 15:15:00,26.51,26.52,26.5,26.51,70500.0,26.51,26.52,26.5,26.51,70500.0
2012-07-17 15:20:00,26.5,26.51,26.48,26.51,93400.0,26.5,26.51,26.48,26.51,93400.0
2012-07-17 15:25:00,26.5,26.51,26.49,26.51,84900.0,26.5,26.51,26.49,26.51,84900.0
2012-07-17 15:30:00,26.51,26.52,26.5,26.5,125400.0,26.51,26.52,26.5,26.5,125400.0
2012-07-17 15:35:00,26.5,26.51,26.49,26.5,71600.0,26.5,26.51,26.49,26.5,71600.0
2012-07-17 15:40:00,26.5,26.51,26.49,26.5,122400.0,26.5,26.51,26.49,26.5,122400.0
2012-07-17 15:45:00,26.5,26.5,26.45,26.46,144700.0,26.5,26.5,26.45,26.46,144700.0
2012-07-17 15:50:00,26.46,26.47,26.43,26.45,172300.0,26.46,26.47,26.43,26.45,172300.0
2012-07-17 15:55:00,26.45,26.46,26.42,26.46,399300.0,26.45,26.46,26.42,26.46,399300.0
2012-07-18 09:30:00,26.28,26.32,26.26,26.32,245400.0,26.28,26.32,26.26,26.32,245400.0
2012-07-18 09:35:00,26.33,26.35,26.31,26.33,220100.0,26.33,26.35,26.31,26.33,220100.0
2012-07-18 09:40:00,26.33,26.39,26.32,26.34,261700.0,26.33,26.39,26.32,26.34,261700.0
2012-07-18 09:45:00,26.34,26.39,26.33,26.34,100700.0,26.34,26.39,26.33,26.34,100700.0
2012-07-18 09:50:00,26.34,26.37,26.33,26.36,104900.0,26.34,26.37,26.33,26.36,104900.0
2012-07-18 09:55:00,26.36,26.4,26.31,26.32,185500.0,26.36,26.4,26.31,26.32,185500.0
2012-07-18 10:00:00,26.31,26.41,26.3,26.39,276400.0,26.31,26.41,26.3,26.39,276400.0
2012-07-18 10:05:00,26.39,26.39,26.35,26.37,63200.0,26.39,26.39,26.35,26.37,63200.0
2012-07-18 10:10:00,26.38,26.39,26.37,26.39,41900.0,26.38,26.39,26.37,26.39,41900.0
2012-07-18 10:15:00,26.39,26.43,26.39,26.42,73400.0,26.39,26.43,26.39,26.42,73400.0
2012-07-18 10:20:00,26.42,26.42,26.37,26.39,39300.0,26.42,26.42,26.37,26.39,39300.0
2012-07-18 10:25:00,26.39,26.43,26.38,26.42,66800.0,26.39,26.43,26.38,26.42,66800.0
2012-07-18 10:30:00,26.42,26.43,26.36,26.36,39400.0,26.42,26.43,26.36,26.36,39400.0
2012-07-18 10:35:00,26.37,26.4,26.37,26.39,47100.0,26.37,26.4,26.37,26.39,47100.0
2012-07-18 10:40:00,26.4,26.42,26.39,26.42,42600.0,26.4,26.42,26.39,26.42,42600.0
2012-07-18 10:45:00,26.43,26.43,26.39,26.41,42000.0,26.43,26.43,26.39,26.41,42000.0
2012-07-18 10:50:00,26.41,26.43,26.4,26.41,33200.0,26.41,26.43,26.4,26.41,33200.0
2012-07-18 10:55:00,26.41,26.47,26.41,26.46,112300.0,26.41,26.47,26.41,26.46,112300.0
2012-07-18 11:00:00,26.46,26.52,26.45,26.5,262600.0,26.46,26.52,26.45,26.5,262600.0
2012-07-18 11:05:00,26.5,26.5,26.42,26.44,87900.0,26.5,26.5,26.42,26.44,87900.0
2012-07-18 11:10:00,26.45,26.45,26.38,26.4,63000.0,26.45,26.45,26.38,26.4,63000.0
2012-07-18 11:15:00,26.41,26.41,26.36,26.39,102300.0,26.41,26.41,26.36,26.39,102300.0
2012-07-18 11:20:00,26.39,26.4,26.38,26.39,47600.0,26.39,26.4,26.38,26.39,47600.0
2012-07-18 11:25:00,26.39,26.4,26.37,26.39,68000.0,26.39,26.4,26.37,26.39,68000.0
2012-07-18 11:30:00,26.39,26.43,26.39,26.41,73100.0,26.39,26.43,26.39,26.41,73100.0
2012-07-18 11:35:00,26.41,26.43,26.4,26.41,50400.0,26.41,26.43,26.4,26.41,50400.0
2012-07-18 11:40:00,26.41,26.45,26.41,26.43,123300.0,26.41,26.45,26.41,26.43,123300.0
2012-07-18 11:45:00,26.42,26.42,26.38,26.39,74500.0,26.42,26.42,26.38,26.39,74500.0
2012-07-18 11:50:00,26.38,26.39,26.29,26.29,420100.0,26.38,26.39,26.29,26.29,420100.0
2012-07-18 11:55:00,26.3,26.33,26.29,26.32,197200.0,26.3,26.33,26.29,26.32,197200.0
2012-07-18 12:00:00,26.32,26.35,26.31,26.35,46600.0,26.32,26.35,26.31,26.35,46600.0
2012-07-18 12:05:00,26.34,26.36,26.34,26.36,14200.0,26.34,26.36,26.34,26.36,14200.0
2012-07-18 12:10:00,26.36,26.37,26.32,26.33,35200.0,26.36,26.37,26.32,26.33,35200.0
2012-07-18 12:15:00,26.34,26.35,26.32,26.35,58000.0,26.34,26.35,26.32,26.35,58000.0
2012-07-18 12:20:00,26.34,26.35,26.33,26.33,85300.0,26.34,26.35,26.33,26.33,85300.0
2012-07-18 12:25:00,26.32,26.33,26.31,26.33,55600.0,26.32,26.33,26.31,26.33,55600.0
2012-07-18 12:30:00,26.33,26.36,26.32,26.35,40200.0,26.33,26.36,26.32,26.35,40200.0
2012-07-18 12:35:00,26.35,26.37,26.33,26.33,104700.0,26.35,26.37,26.33,26.33,104700.0
2012-07-18 12:40:00,26.34,26.34,26.32,26.34,24300.0,26.34,26.34,26.32,26.34,24300.0
2012-07-18 12:45:00,26.33,26.36,26.33,26.34,90700.0,26.33,26.36,26.33,26.34,90700.0
2012-07-18 12:50:00,26.33,26.37,26.33,26.35,23500.0,26.33,26.37,26.33,26.35,23500.0
2012-07-18 12:55:00,26.35,26.36,26.33,26.34,44400.0,26.35,26.36,26.33,26.34,44400.0
2012-07-18 13:00:00,26.34,26.34,26.28,26.3,68700.0,26.34,26.34,26.28,26.3,68700.0
2012-07-18 13:05:00,26.3,26.33,26.29,26.32,58200.0,26.3,26.33,26.29,26.32,58200.0
2012-07-18 13:10:00,26.32,26.33,26.3,26.32,35200.0,26.32,26.33,26.3,26.32,35200.0
2012-07-18 13:15:00,26.33,26.36,26.33,26.33,55500.0,26.33,26.36,26.33,26.33,55500.0
2012-07-18 13:20:00,26.33,26.36,26.32,26.32,72400.0,26.33,26.36,26.32,26.32,72400.0
2012-07-18 13:25:00,26.32,26.33,26.3,26.31,65800.0,26.32,26.33,26.3,26.31,65800.0
2012-07-18 13:30:00,26.31,26.35,26.31,26.31,29100.0,26.31,26.35,26.31,26.31,29100.0
2012-07-18 13:35:00,26.31,26.33,26.31,26.33,68400.0,26.31,26.33,26.31,26.33,68400.0
2012-07-18 13:40:00,26.33,26.35,26.33,26.35,57500.0,26.33,26.35,26.33,26.35,57500.0
2012-07-18 13:45:00,26.34,26.35,26.33,26.33,43000.0,26.34,26.35,26.33,26.33,43000.0
2012-07-18 13:50:00,26.33,26.34,26.3,26.32,31300.0,26.33,26.34,26.3,26.32,31300.0
2012-07-18 13:55:00,26.31,26.32,26.31,26.32,22500.0,26.31,26.32,26.31,26.32,22500.0
2012-07-18 14:00:00,26.31,26.37,26.31,26.35,160300.0,26.31,26.37,26.31,26.35,160300.0
2012-07-18 14:05:00,26.36,26.37,26.32,26.32,73100.0,26.36,26.37,26.32,26.32,73100.0
2012-07-18 14:10:00,26.32,26.34,26.32,26.34,29700.0,26.32,26.34,26.32,26.34,29700.0
2012-07-18 14:15:00,26.34,26.35,26.32,26.33,224600.0,26.34,26.35,26.32,26.33,224600.0
2012-07-18 14:20:00,26.34,26.35,26.33,26.35,57400.0,26.34,26.35,26.33,26.35,57400.0
2012-07-18 14:25:00,26.34,26.36,26.33,26.35,74100.0,26.34,26.36,26.33,26.35,74100.0
2012-07-18 14:30:00,26.35,26.39,26.34,26.36,77600.0,26.35,26.39,26.34,26.36,77600.0
2012-07-18 14:35:00,26.37,26.38,26.35,26.35,26500.0,26.37,26.38,26.35,26.35,26500.0
2012-07-18 14:40:00,26.36,26.36,26.33,26.34,89300.0,26.36,26.36,26.33,26.34,89300.0
2012-07-18 14:45:00,26.35,26.36,26.33,26.36,48200.0,26.35,26.36,26.33,26.36,48200.0
2012-07-18 14:50:00,26.35,26.36,26.34,26.35,57400.0,26.35,26.36,26.34,26.35,57400.0
2012-07-18 14:55:00,26.35,26.35,26.34,26.35,17300.0,26.35,26.35,26.34,26.35,17300.0
2012-07-18 15:00:00,26.35,26.37,26.34,26.37,36000.0,26.35,26.37,26.34,26.37,36000.0
2012-07-18 15:05:00,26.36,26.37,26.35,26.36,61700.0,26.36,26.37,26.35,26.36,61700.0
2012-07-18 15:10:00,26.36,26.38,26.36,26.36,58600.0,26.36,26.38,26.36,26.36,58600.0
2012-07-18 15:15:00,26.36,26.37,26.35,26.36,28600.0,26.36,26.37,26.35,26.36,28600.0
2012-07-18 15:20:00,26.36,26.37,26.35,26.37,38000.0,26.36,26.37,26.35,26.37,38000.0
2012-07-18 15:25:00,26.37,26.37,26.36,26.36,45400.0,26.37,26.37,26.36,26.36,45400.0
2012-07-18 15:30:00,26.36,26.37,26.36,26.37,16500.0,26.36,26.37,26.36,26.37,16500.0
2012-07-18 15:35:00,26.37,26.4,26.37,26.39,115000.0,26.37,26.4,26.37,26.39,115000.0
2012-07-18 15:40:00,26.39,26.43,26.39,26.43,73800.0,26.39,26.43,26.39,26.43,73800.0
2012-07-18 15:45:00,26.43,26.43,26.4,26.4,76700.0,26.43,26.43,26.4,26.4,76700.0
2012-07-18 15:50:00,26.41,26.41,26.39,26.41,63400.0,26.41,26.41,26.39,26.41,63400.0
2012-07-18 15:55:00,26.41,26.43,26.4,26.42,270000.0,26.41,26.43,26.4,26.42,270000.0
2012-07-19 09:30:00,26.56,26.56,26.48,26.5,172900.0,26.56,26.56,26.48,26.5,172900.0
2012-07-19 09:35:00,26.5,26.55,26.48,26.52,59900.0,26.5,26.55,26.48,26.52,59900.0
2012-07-19 09:40:00,26.52,26.55,26.51,26.53,111300.0,26.52,26.55,26.51,26.53,111300.0
2012-07-19 09:45:00,26.53,26.53,26.48,26.52,130700.0,26.53,26.53,26.48,26.52,130700.0
2012-07-19 09:50:00,26.52,26.55,26.49,26.52,118700.0,26.52,26.55,26.49,26.52,118700.0
2012-07-19 09:55:00,26.53,26.55,26.51,26.54,67500.0,26.53,26.55,26.51,26.54,67500.0
2012-07-19 10:00:00,26.53,26.65,26.53,26.59,417500.0,26.53,26.65,26.53,26.59,417500.0
2012-07-19 10:05:00,26.59,26.59,26.53,26.57,172400.0,26.59,26.59,26.53,26.57,172400.0
2012-07-19 10:10:00,26.57,26.57,26.5,26.53,156000.0,26.57,26.57,26.5,26.53,156000.0
2012-07-19 10:15:00,26.54,26.59,26.51,26.58,141600.0,26.54,26.59,26.51,26.58,141600.0
2012-07-19 10:20:00,26.58,26.59,26.54,26.56,137400.0,26.58,26.59,26.54,26.56,137400.0
2012-07-19 10:25:00,26.56,26.58,26.55,26.58,93500.0,26.56,26.58,26.55,26.58,93500.0
2012-07-19 10:30:00,26.57,26.58,26.52,26.52,113400.0,26.57,26.58,26.52,26.52,113400.0
2012-07-19 10:35:00,26.52,26.53,26.49,26.52,102900.0,26.52,26.53,26.49,26.52,102900.0
2012-07-19 10:40:00,26.52,26.54,26.5,26.54,81700.0,26.52,26.54,26.5,26.54,81700.0
2012-07-19 10:45:00,26.54,26.59,26.54,26.55,89900.0,26.54,26.59,26.54,26.55,89900.0
2012-07-19 10:50:00,26.55,26.58,26.53,26.58,84200.0,26.55,26.58,26.53,26.58,84200.0
2012-07-19 10:55:00,26.58,26.59,26.57,26.59,18100.0,26.58,26.59,26.57,26.59,18100.0
2012-07-19 11:00:00,26.59,26.61,26.56,26.58,151000.0,26.59,26.61,26.56,26.58,151000.0
2012-07-19 11:05:00,26.59,26.62,26.57,26.6,126200.0,26.59,26.62,26.57,26.6,126200.0
2012-07-19 11:10:00,26.61,26.62,26.55,26.55,97200.0,26.61,26.62,26.55,26.55,97200.0
2012-07-19 11:15:00,26.56,26.58,26.53,26.54,71200.0,26.56,26.58,26.53,26.54,71200.0
2012-07-19 11:20:00,26.54,26.57,26.54,26.54,52800.0,26.54,26.57,26.54,26.54,52800.0
2012-07-19 11:25:00,26.55,26.58,26.53,26.54,51900.0,26.55,26.58,26.53,26.54,51900.0
2012-07-19 11:30:00,26.54,26.56,26.53,26.56,45600.0,26.54,26.56,26.53,26.56,45600.0
2012-07-19 11:35:00,26.56,26.57,26.55,26.56,76300.0,26.56,26.57,26.55,26.56,76300.0
2012-07-19 11:40:00,26.57,26.57,26.53,26.54,79500.0,26.57,26.57,26.53,26.54,79500.0
2012-07-19 11:45:00,26.54,26.56,26.53,26.55,22900.0,26.54,26.56,26.53,26.55,22900.0
2012-07-19 11:50:00,26.54,26.57,26.54,26.55,39900.0,26.54,26.57,26.54,26.55,39900.0
2012-07-19 11:55:00,26.55,26.58,26.54,26.57,24700.0,26.55,26.58,26.54,26.57,24700.0
2012-07-19 12:00:00,26.58,26.58,26.55,26.57,37500.0,26.58,26.58,26.55,26.57,37500.0
2012-07-19 12:05:00,26.57,26.58,26.55,26.55,25500.0,26.57,26.58,26.55,26.55,25500.0
2012-07-19 12:10:00,26.56,26.57,26.54,26.57,59300.0,26.56,26.57,26.54,26.57,59300.0
2012-07-19 12:15:00,26.57,26.58,26.54,26.55,46600.0,26.57,26.58,26.54,26.55,46600.0
2012-07-19 12:20:00,26.55,26.57,26.54,26.57,44700.0,26.55,26.57,26.54,26.57,44700.0
2012-07-19 12:25:00,26.57,26.58,26.56,26.56,89600.0,26.57,26.58,26.56,26.56,89600.0
2012-07-19 12:30:00,26.56,26.57,26.55,26.57,106100.0,26.56,26.57,26.55,26.57,106100.0
2012-07-19 12:35:00,26.57,26.57,26.55,26.56,29000.0,26.57,26.57,26.55,26.56,29000.0
2012-07-19 12:40:00,26.56,26.57,26.55,26.56,31900.0,26.56,26.57,26.55,26.56,31900.0
2012-07-19 12:45:00,26.57,26.58,26.55,26.57,42600.0,26.57,26.58,26.55,26.57,42600.0
2012-07-19 12:50:00,26.56,26.57,26.54,26.55,54300.0,26.56,26.57,26.54,26.55,54300.0
2012-07-19 12:55:00,26.54,26.56,26.53,26.53,60200.0,26.54,26.56,26.53,26.53,60200.0
2012-07-19 13:00:00,26.54,26.56,26.54,26.55,41900.0,26.54,26.56,26.54,26.55,41900.0
2012-07-19 13:05:00,26.56,26.57,26.54,26.55,57500.0,26.56,26.57,26.54,26.55,57500.0
2012-07-19 13:10:00,26.55,26.57,26.55,26.56,52900.0,26.55,26.57,26.55,26.56,52900.0
2012-07-19 13:15:00,26.56,26.57,26.54,26.56,64800.0,26.56,26.57,26.54,26.56,64800.0
2012-07-19 13:20:00,26.55,26.55,26.43,26.46,171400.0,26.55,26.55,26.43,26.46,171400.0
2012-07-19 13:25:00,26.46,26.47,26.41,26.44,148600.0,26.46,26.47,26.41,26.44,148600.0
2012-07-19 13:30:00,26.45,26.45,26.41,26.42,164300.0,26.45,26.45,26.41,26.42,164300.0
2012-07-19 13:35:00,26.42,26.44,26.41,26.42,39600.0,26.42,26.44,26.41,26.42,39600.0
2012-07-19 13:40:00,26.42,26.44,26.42,26.44,16100.0,26.42,26.44,26.42,26.44,16100.0
2012-07-19 13:45:00,26.43,26.43,26.4,26.41,69700.0,26.43,26.43,26.4,26.41,69700.0
2012-07-19 13:50:00,26.41,26.41,26.38,26.4,63400.0,26.41,26.41,26.38,26.4,63400.0
2012-07-19 13:55:00,26.39,26.4,26.33,26.39,154200.0,26.39,26.4,26.33,26.39,154200.0
2012-07-19 14:00:00,26.39,26.41,26.37,26.4,71300.0,26.39,26.41,26.37,26.4,71300.0
2012-07-19 14:05:00,26.39,26.4,26.37,26.37,47000.0,26.39,26.4,26.37,26.37,47000.0
2012-07-19 14:10:00,26.37,26.42,26.36,26.41,69800.0,26.37,26.42,26.36,26.41,69800.0
2012-07-19 14:15:00,26.42,26.43,26.42,26.43,11900.0,26.42,26.43,26.42,26.43,11900.0
2012-07-19 14:20:00,26.42,26.43,26.4,26.41,52100.0,26.42,26.43,26.4,26.41,52100.0
2012-07-19 14:25:00,26.41,26.44,26.4,26.43,32400.0,26.41,26.44,26.4,26.43,32400.0
2012-07-19 14:30:00,26.44,26.44,26.41,26.42,43800.0,26.44,26.44,26.41,26.42,43800.0
2012-07-19 14:35:00,26.42,26.47,26.42,26.43,62800.0,26.42,26.47,26.42,26.43,62800.0
2012-07-19 14:40:00,26.43,26.44,26.42,26.42,38100.0,26.43,26.44,26.42,26.42,38100.0
2012-07-19 14:45:00,26.43,26.44,26.42,26.42,41200.0,26.43,26.44,26.42,26.42,41200.0
2012-07-19 14:50:00,26.42,26.42,26.41,26.41,9300.0,26.42,26.42,26.41,26.41,9300.0
2012-07-19 14:55:00,26.42,26.43,26.41,26.43,20400.0,26.42,26.43,26.41,26.43,20400.0
2012-07-19 15:00:00,26.42,26.42,26.39,26.39,55800.0,26.42,26.42,26.39,26.39,55800.0
2012-07-19 15:05:00,26.4,26.42,26.39,26.41,50300.0,26.4,26.42,26.39,26.41,50300.0
2012-07-19 15:10:00,26.42,26.43,26.41,26.42,35100.0,26.42,26.43,26.41,26.42,35100.0
2012-07-19 15:15:00,26.41,26.42,26.4,26.42,35100.0,26.41,26.42,26.4,26.42,35100.0
2012-07-19 15:20:00,26.42,26.42,26.4,26.41,55300.0,26.42,26.42,26.4,26.41,55300.0
2012-07-19 15:25:00,26.41,26.41,26.4,26.41,19600.0,26.41,26.41,26.4,26.41,19600.0
2012-07-19 15:30:00,26.41,26.42,26.4,26.42,28100.0,26.41,26.42,26.4,26.42,28100.0
2012-07-19 15:35:00,26.41,26.42,26.41,26.41,24400.0,26.41,26.42,26.41,26.41,24400.0
2012-07-19 15:40:00,26.42,26.44,26.41,26.44,49000.0,26.42,26.44,26.41,26.44,49000.0
2012-07-19 15:45:00,26.44,26.45,26.43,26.44,66400.0,26.44,26.45,26.43,26.44,66400.0
2012-07-19 15:50:00,26.44,26.44,26.4,26.41,92000.0,26.44,26.44,26.4,26.41,92000.0
2012-07-19 15:55:00,26.41,26.45,26.41,26.44,180400.0,26.41,26.45,26.41,26.44,180400.0
2012-07-20 09:30:00,26.09,26.15,26.06,26.13,371500.0,26.09,26.15,26.06,26.13,371500.0
2012-07-20 09:35:00,26.12,26.2,26.12,26.2,166100.0,26.12,26.2,26.12,26.2,166100.0
2012-07-20 09:40:00,26.19,26.21,26.16,26.18,123800.0,26.19,26.21,26.16,26.18,123800.0
2012-07-20 09:45:00,26.17,26.19,26.13,26.13,152600.0,26.17,26.19,26.13,26.13,152600.0
2012-07-20 09:50:00,26.13,26.14,26.1,26.13,122500.0,26.13,26.14,26.1,26.13,122500.0
2012-07-20 09:55:00,26.13,26.18,26.12,26.17,88500.0,26.13,26.18,26.12,26.17,88500.0
2012-07-20 10:00:00,26.17,26.21,26.16,26.21,124800.0,26.17,26.21,26.16,26.21,124800.0
2012-07-20 10:05:00,26.21,26.28,26.21,26.27,111300.0,26.21,26.28,26.21,26.27,111300.0
2012-07-20 10:10:00,26.28,26.3,26.26,26.28,96100.0,26.28,26.3,26.26,26.28,96100.0
2012-07-20 10:15:00,26.29,26.3,26.28,26.29,68700.0,26.29,26.3,26.28,26.29,68700.0
2012-07-20 10:20:00,26.29,26.37,26.28,26.35,227600.0,26.29,26.37,26.28,26.35,227600.0
2012-07-20 10:25:00,26.36,26.4,26.35,26.38,132700.0,26.36,26.4,26.35,26.38,132700.0
2012-07-20 10:30:00,26.39,26.39,26.32,26.33,107000.0,26.39,26.39,26.32,26.33,107000.0
2012-07-20 10:35:00,26.32,26.37,26.3,26.34,105800.0,26.32,26.37,26.3,26.34,105800.0
2012-07-20 10:40:00,26.35,26.36,26.32,26.32,129200.0,26.35,26.36,26.32,26.32,129200.0
2012-07-20 10:45:00,26.33,26.34,26.3,26.31,53200.0,26.33,26.34,26.3,26.31,53200.0
2012-07-20 10:50:00,26.31,26.37,26.31,26.36,181400.0,26.31,26.37,26.31,26.36,181400.0
2012-07-20 10:55:00,26.36,26.39,26.35,26.39,100000.0,26.36,26.39,26.35,26.39,100000.0
2012-07-20 11:00:00,26.4,26.42,26.38,26.41,153200.0,26.4,26.42,26.38,26.41,153200.0
2012-07-20 11:05:00,26.42,26.45,26.41,26.44,114900.0,26.42,26.45,26.41,26.44,114900.0
2012-07-20 11:10:00,26.43,26.44,26.38,26.38,68000.0,26.43,26.44,26.38,26.38,68000.0
2012-07-20 11:15:00,26.39,26.43,26.37,26.38,97300.0,26.39,26.43,26.37,26.38,97300.0
2012-07-20 11:20:00,26.38,26.41,26.38,26.4,52200.0,26.38,26.41,26.38,26.4,52200.0
2012-07-20 11:25:00,26.39,26.4,26.38,26.39,46300.0,26.39,26.4,26.38,26.39,46300.0
2012-07-20 11:30:00,26.39,26.41,26.37,26.4,69700.0,26.39,26.41,26.37,26.4,69700.0
2012-07-20 11:35:00,26.39,26.49,26.39,26.48,196700.0,26.39,26.49,26.39,26.48,196700.0
2012-07-20 11:40:00,26.49,26.6,26.49,26.55,348500.0,26.49,26.6,26.49,26.55,348500.0
2012-07-20 11:45:00,26.55,26.61,26.54,26.6,130000.0,26.55,26.61,26.54,26.6,130000.0
2012-07-20 11:50:00,26.6,26.61,26.52,26.55,196800.0,26.6,26.61,26.52,26.55,196800.0
2012-07-20 11:55:00,26.55,26.59,26.53,26.53,128900.0,26.55,26.59,26.53,26.53,128900.0
2012-07-20 12:00:00,26.54,26.6,26.51,26.59,278400.0,26.54,26.6,26.51,26.59,278400.0
2012-07-20 12:05:00,26.59,26.59,26.54,26.58,91900.0,26.59,26.59,26.54,26.58,91900.0
2012-07-20 12:10:00,26.58,26.62,26.57,26.59,140900.0,26.58,26.62,26.57,26.59,140900.0
2012-07-20 12:15:00,26.58,26.59,26.56,26.58,66600.0,26.58,26.59,26.56,26.58,66600.0
2012-07-20 12:20:00,26.57,26.59,26.56,26.56,85300.0,26.57,26.59,26.56,26.56,85300.0
2012-07-20 12:25:00,26.57,26.57,26.5,26.52,160900.0,26.57,26.57,26.5,26.52,160900.0
2012-07-20 12:30:00,26.52,26.56,26.51,26.53,119200.0,26.52,26.56,26.51,26.53,119200.0
2012-07-20 12:35:00,26.52,26.52,26.42,26.42,126700.0,26.52,26.52,26.42,26.42,126700.0
2012-07-20 12:40:00,26.43,26.43,26.4,26.43,100700.0,26.43,26.43,26.4,26.43,100700.0
2012-07-20 12:45:00,26.43,26.43,26.4,26.41,18400.0,26.43,26.43,26.4,26.41,18400.0
2012-07-20 12:50:00,26.42,26.47,26.42,26.46,67300.0,26.42,26.47,26.42,26.46,67300.0
2012-07-20 12:55:00,26.46,26.47,26.44,26.45,18700.0,26.46,26.47,26.44,26.45,18700.0
2012-07-20 13:00:00,26.45,26.48,26.43,26.43,116900.0,26.45,26.48,26.43,26.43,116900.0
2012-07-20 13:05:00,26.43,26.47,26.43,26.45,69400.0,26.43,26.47,26.43,26.45,69400.0
2012-07-20 13:10:00,26.44,26.48,26.41,26.48,145600.0,26.44,26.48,26.41,26.48,145600.0
2012-07-20 13:15:00,26.47,26.55,26.47,26.54,78100.0,26.47,26.55,26.47,26.54,78100.0
2012-07-20 13:20:00,26.54,26.57,26.51,26.51,224600.0,26.54,26.57,26.51,26.51,224600.0
2012-07-20 13:25:00,26.52,26.55,26.47,26.53,66400.0,26.52,26.55,26.47,26.53,66400.0
2012-07-20 13:30:00,26.53,26.54,26.51,26.51,36500.0,26.53,26.54,26.51,26.51,36500.0
2012-07-20 13:35:00,26.52,26.54,26.51,26.53,44100.0,26.52,26.54,26.51,26.53,44100.0
2012-07-20 13:40:00,26.53,26.54,26.51,26.53,43200.0,26.53,26.54,26.51,26.53,43200.0
2012-07-20 13:45:00,26.53,26.54,26.5,26.5,40600.0,26.53,26.54,26.5,26.5,40600.0
2012-07-20 13:50:00,26.5,26.51,26.49,26.5,24000.0,26.5,26.51,26.49,26.5,24000.0
2012-07-20 13:55:00,26.5,26.52,26.5,26.52,26000.0,26.5,26.52,26.5,26.52,26000.0
2012-07-20 14:00:00,26.52,26.54,26.51,26.52,44400.0,26.52,26.54,26.51,26.52,44400.0
2012-07-20 14:05:00,26.52,26.55,26.52,26.53,93500.0,26.52,26.55,26.52,26.53,93500.0
2012-07-20 14:10:00,26.52,26.57,26.52,26.54,62000.0,26.52,26.57,26.52,26.54,62000.0
2012-07-20 14:15:00,26.55,26.57,26.53,26.57,60300.0,26.55,26.57,26.53,26.57,60300.0
2012-07-20 14:20:00,26.56,26.56,26.49,26.5,41500.0,26.56,26.56,26.49,26.5,41500.0
2012-07-20 14:25:00,26.51,26.51,26.49,26.49,42300.0,26.51,26.51,26.49,26.49,42300.0
2012-07-20 14:30:00,26.49,26.51,26.48,26.51,78700.0,26.49,26.51,26.48,26.51,78700.0
2012-07-20 14:35:00,26.5,26.52,26.5,26.51,32100.0,26.5,26.52,26.5,26.51,32100.0
2012-07-20 14:40:00,26.51,26.52,26.51,26.51,21600.0,26.51,26.52,26.51,26.51,21600.0
2012-07-20 14:45:00,26.51,26.52,26.5,26.52,12100.0,26.51,26.52,26.5,26.52,12100.0
2012-07-20 14:50:00,26.51,26.52,26.48,26.5,31900.0,26.51,26.52,26.48,26.5,31900.0
2012-07-20 14:55:00,26.49,26.51,26.48,26.49,26200.0,26.49,26.51,26.48,26.49,26200.0
2012-07-20 15:00:00,26.49,26.51,26.49,26.49,17000.0,26.49,26.51,26.49,26.49,17000.0
2012-07-20 15:05:00,26.5,26.52,26.5,26.52,23900.0,26.5,26.52,26.5,26.52,23900.0
2012-07-20 15:10:00,26.51,26.52,26.51,26.52,79100.0,26.51,26.52,26.51,26.52,79100.0
2012-07-20 15:15:00,26.52,26.53,26.51,26.52,32100.0,26.52,26.53,26.51,26.52,32100.0
2012-07-20 15:20:00,26.52,26.53,26.51,26.51,54000.0,26.52,26.53,26.51,26.51,54000.0
2012-07-20 15:25:00,26.52,26.52,26.51,26.51,18200.0,26.52,26.52,26.51,26.51,18200.0
2012-07-20 15:30:00,26.52,26.52,26.51,26.51,43000.0,26.52,26.52,26.51,26.51,43000.0
2012-07-20 15:35:00,26.51,26.51,26.5,26.5,24500.0,26.51,26.51,26.5,26.5,24500.0
2012-07-20 15:40:00,26.51,26.51,26.49,26.5,44600.0,26.51,26.51,26.49,26.5,44600.0
2012-07-20 15:45:00,26.5,26.51,26.49,26.5,39100.0,26.5,26.51,26.49,26.5,39100.0
2012-07-20 15:50:00,26.5,26.51,26.49,26.49,73400.0,26.5,26.51,26.49,26.49,73400.0
2012-07-20 15:55:00,26.5,26.51,26.48,26.49,274400.0,26.5,26.51,26.48,26.49,274400.0
2012-07-23 09:30:00,26.07,26.09,26.06,26.08,186400.0,26.07,26.09,26.06,26.08,186400.0
2012-07-23 09:35:00,26.08,26.1,26.05,26.06,195900.0,26.08,26.1,26.05,26.06,195900.0
2012-07-23 09:40:00,26.06,26.07,26.04,26.04,199000.0,26.06,26.07,26.04,26.04,199000.0
2012-07-23 09:45:00,26.04,26.05,26.0,26.0,207800.0,26.04,26.05,26.0,26.0,207800.0
2012-07-23 09:50:00,26.0,26.09,25.98,26.09,207600.0,26.0,26.09,25.98,26.09,207600.0
2012-07-23 09:55:00,26.09,26.11,26.08,26.1,111200.0,26.09,26.11,26.08,26.1,111200.0
2012-07-23 10:00:00,26.1,26.11,26.07,26.08,183900.0,26.1,26.11,26.07,26.08,183900.0
2012-07-23 10:05:00,26.08,26.09,26.04,26.05,126500.0,26.08,26.09,26.04,26.05,126500.0
2012-07-23 10:10:00,26.05,26.07,26.03,26.05,88600.0,26.05,26.07,26.03,26.05,88600.0
2012-07-23 10:15:00,26.05,26.1,26.04,26.09,93100.0,26.05,26.1,26.04,26.09,93100.0
2012-07-23 10:20:00,26.09,26.13,26.08,26.1,152900.0,26.09,26.13,26.08,26.1,152900.0
2012-07-23 10:25:00,26.1,26.1,26.08,26.08,46900.0,26.1,26.1,26.08,26.08,46900.0
2012-07-23 10:30:00,26.08,26.1,26.07,26.09,56900.0,26.08,26.1,26.07,26.09,56900.0
2012-07-23 10:35:00,26.09,26.16,26.08,26.12,154700.0,26.09,26.16,26.08,26.12,154700.0
2012-07-23 10:40:00,26.12,26.26,26.12,26.24,192200.0,26.12,26.26,26.12,26.24,192200.0
2012-07-23 10:45:00,26.23,26.26,26.21,26.21,84100.0,26.23,26.26,26.21,26.21,84100.0
2012-07-23 10:50:00,26.22,26.25,26.21,26.23,72300.0,26.22,26.25,26.21,26.23,72300.0
2012-07-23 10:55:00,26.23,26.23,26.21,26.22,84800.0,26.23,26.23,26.21,26.22,84800.0
2012-07-23 11:00:00,26.22,26.24,26.21,26.23,84100.0,26.22,26.24,26.21,26.23,84100.0
2012-07-23 11:05:00,26.22,26.25,26.22,26.22,63600.0,26.22,26.25,26.22,26.22,63600.0
2012-07-23 11:10:00,26.23,26.25,26.22,26.22,99000.0,26.23,26.25,26.22,26.22,99000.0
2012-07-23 11:15:00,26.22,26.24,26.2,26.2,68700.0,26.22,26.24,26.2,26.2,68700.0
2012-07-23 11:20:00,26.2,26.21,26.18,26.18,44700.0,26.2,26.21,26.18,26.18,44700.0
2012-07-23 11:25:00,26.18,26.2,26.17,26.19,80300.0,26.18,26.2,26.17,26.19,80300.0
2012-07-23 11:30:00,26.19,26.23,26.18,26.2,82700.0,26.19,26.23,26.18,26.2,82700.0
2012-07-23 11:35:00,26.21,26.22,26.18,26.2,124100.0,26.21,26.22,26.18,26.2,124100.0
2012-07-23 11:40:00,26.2,26.21,26.18,26.18,83400.0,26.2,26.21,26.18,26.18,83400.0
2012-07-23 11:45:00,26.17,26.24,26.17,26.23,46700.0,26.17,26.24,26.17,26.23,46700.0
2012-07-23 11:50:00,26.23,26.28,26.23,26.27,93600.0,26.23,26.28,26.23,26.27,93600.0
2012-07-23 11:55:00,26.27,26.29,26.24,26.29,85200.0,26.27,26.29,26.24,26.29,85200.0
2012-07-23 12:00:00,26.29,26.38,26.29,26.34,194500.0,26.29,26.38,26.29,26.34,194500.0
2012-07-23 12:05:00,26.34,26.37,26.29,26.31,182900.0,26.34,26.37,26.29,26.31,182900.0
2012-07-23 12:10:00,26.3,26.34,26.3,26.31,149500.0,26.3,26.34,26.3,26.31,149500.0
2012-07-23 12:15:00,26.31,26.32,26.28,26.28,52900.0,26.31,26.32,26.28,26.28,52900.0
2012-07-23 12:20:00,26.29,26.32,26.29,26.3,90800.0,26.29,26.32,26.29,26.3,90800.0
2012-07-23 12:25:00,26.3,26.32,26.29,26.29,47800.0,26.3,26.32,26.29,26.29,47800.0
2012-07-23 12:30:00,26.29,26.3,26.27,26.3,99900.0,26.29,26.3,26.27,26.3,99900.0
2012-07-23 12:35:00,26.3,26.32,26.29,26.32,47700.0,26.3,26.32,26.29,26.32,47700.0
2012-07-23 12:40:00,26.31,26.31,26.29,26.3,74600.0,26.31,26.31,26.29,26.3,74600.0
2012-07-23 12:45:00,26.29,26.32,26.29,26.3,74800.0,26.29,26.32,26.29,26.3,74800.0
2012-07-23 12:50:00,26.3,26.33,26.3,26.31,62200.0,26.3,26.33,26.3,26.31,62200.0
2012-07-23 12:55:00,26.32,26.33,26.3,26.32,51700.0,26.32,26.33,26.3,26.32,51700.0
2012-07-23 13:00:00,26.32,26.32,26.27,26.3,70100.0,26.32,26.32,26.27,26.3,70100.0
2012-07-23 13:05:00,26.3,26.31,26.27,26.27,22600.0,26.3,26.31,26.27,26.27,22600.0
2012-07-23 13:10:00,26.28,26.28,26.24,26.25,168700.0,26.28,26.28,26.24,26.25,168700.0
2012-07-23 13:15:00,26.25,26.26,26.22,26.25,71200.0,26.25,26.26,26.22,26.25,71200.0
2012-07-23 13:20:00,26.24,26.3,26.22,26.25,45500.0,26.24,26.3,26.22,26.25,45500.0
2012-07-23 13:25:00,26.25,26.28,26.25,26.27,35000.0,26.25,26.28,26.25,26.27,35000.0
2012-07-23 13:30:00,26.27,26.29,26.26,26.27,72000.0,26.27,26.29,26.26,26.27,72000.0
2012-07-23 13:35:00,26.26,26.28,26.26,26.27,51900.0,26.26,26.28,26.26,26.27,51900.0
2012-07-23 13:40:00,26.27,26.29,26.27,26.27,29400.0,26.27,26.29,26.27,26.27,29400.0
2012-07-23 13:45:00,26.28,26.28,26.26,26.26,16800.0,26.28,26.28,26.26,26.26,16800.0
2012-07-23 13:50:00,26.26,26.26,26.24,26.24,14500.0,26.26,26.26,26.24,26.24,14500.0
2012-07-23 13:55:00,26.25,26.25,26.24,26.25,17900.0,26.25,26.25,26.24,26.25,17900.0
2012-07-23 14:00:00,26.25,26.26,26.24,26.25,68300.0,26.25,26.26,26.24,26.25,68300.0
2012-07-23 14:05:00,26.25,26.27,26.22,26.24,70100.0,26.25,26.27,26.22,26.24,70100.0
2012-07-23 14:10:00,26.24,26.26,26.23,26.24,45000.0,26.24,26.26,26.23,26.24,45000.0
2012-07-23 14:15:00,26.24,26.25,26.22,26.23,95000.0,26.24,26.25,26.22,26.23,95000.0
2012-07-23 14:20:00,26.24,26.24,26.19,26.22,26200.0,26.24,26.24,26.19,26.22,26200.0
2012-07-23 14:25:00,26.22,26.23,26.18,26.19,152500.0,26.22,26.23,26.18,26.19,152500.0
2012-07-23 14:30:00,26.2,26.22,26.2,26.22,39800.0,26.2,26.22,26.2,26.22,39800.0
2012-07-23 14:35:00,26.22,26.23,26.21,26.23,22800.0,26.22,26.23,26.21,26.23,22800.0
2012-07-23 14:40:00,26.23,26.23,26.22,26.23,14100.0,26.23,26.23,26.22,26.23,14100.0
2012-07-23 14:45:00,26.23,26.24,26.22,26.23,26900.0,26.23,26.24,26.22,26.23,26900.0
2012-07-23 14:50:00,26.24,26.24,26.23,26.24,24800.0,26.24,26.24,26.23,26.24,24800.0
2012-07-23 14:55:00,26.24,26.25,26.23,26.24,19300.0,26.24,26.25,26.23,26.24,19300.0
2012-07-23 15:00:00,26.25,26.25,26.23,26.24,34600.0,26.25,26.25,26.23,26.24,34600.0
2012-07-23 15:05:00,26.24,26.25,26.24,26.24,9400.0,26.24,26.25,26.24,26.24,9400.0
2012-07-23 15:10:00,26.25,26.25,26.23,26.23,13000.0,26.25,26.25,26.23,26.23,13000.0
2012-07-23 15:15:00,26.24,26.25,26.23,26.24,76800.0,26.24,26.25,26.23,26.24,76800.0
2012-07-23 15:20:00,26.24,26.24,26.22,26.23,114100.0,26.24,26.24,26.22,26.23,114100.0
2012-07-23 15:25:00,26.24,26.25,26.23,26.24,111600.0,26.24,26.25,26.23,26.24,111600.0
2012-07-23 15:30:00,26.25,26.25,26.23,26.24,74000.0,26.25,26.25,26.23,26.24,74000.0
2012-07-23 15:35:00,26.24,26.25,26.23,26.25,68300.0,26.24,26.25,26.23,26.25,68300.0
2012-07-23 15:40:00,26.25,26.26,26.24,26.24,135200.0,26.25,26.26,26.24,26.24,135200.0
2012-07-23 15:45:00,26.25,26.26,26.24,26.25,58500.0,26.25,26.26,26.24,26.25,58500.0
2012-07-23 15:50:00,26.24,26.25,26.22,26.23,71900.0,26.24,26.25,26.22,26.23,71900.0
2012-07-23 15:55:00,26.22,26.23,26.2,26.21,193600.0,26.22,26.23,26.2,26.21,193600.0
2012-07-24 09:30:00,26.33,26.37,26.31,26.31,124100.0,26.33,26.37,26.31,26.31,124100.0
2012-07-24 09:35:00,26.32,26.34,26.29,26.3,128200.0,26.32,26.34,26.29,26.3,128200.0
2012-07-24 09:40:00,26.3,26.31,26.28,26.3,107000.0,26.3,26.31,26.28,26.3,107000.0
2012-07-24 09:45:00,26.29,26.3,26.25,26.26,231300.0,26.29,26.3,26.25,26.26,231300.0
2012-07-24 09:50:00,26.26,26.3,26.24,26.28,61100.0,26.26,26.3,26.24,26.28,61100.0
2012-07-24 09:55:00,26.28,26.3,26.27,26.29,52300.0,26.28,26.3,26.27,26.29,52300.0
2012-07-24 10:00:00,26.29,26.31,26.27,26.28,59400.0,26.29,26.31,26.27,26.28,59400.0
2012-07-24 10:05:00,26.28,26.28,26.21,26.25,91600.0,26.28,26.28,26.21,26.25,91600.0
2012-07-24 10:10:00,26.25,26.26,26.17,26.18,129800.0,26.25,26.26,26.17,26.18,129800.0
2012-07-24 10:15:00,26.17,26.18,26.1,26.12,388100.0,26.17,26.18,26.1,26.12,388100.0
2012-07-24 10:20:00,26.11,26.12,26.06,26.1,121300.0,26.11,26.12,26.06,26.1,121300.0
2012-07-24 10:25:00,26.11,26.12,26.07,26.11,115400.0,26.11,26.12,26.07,26.11,115400.0
2012-07-24 10:30:00,26.11,26.13,26.1,26.12,53400.0,26.11,26.13,26.1,26.12,53400.0
2012-07-24 10:35:00,26.13,26.16,26.12,26.15,65000.0,26.13,26.16,26.12,26.15,65000.0
2012-07-24 10:40:00,26.14,26.14,26.12,26.13,54500.0,26.14,26.14,26.12,26.13,54500.0
2012-07-24 10:45:00,26.13,26.14,26.1,26.12,57800.0,26.13,26.14,26.1,26.12,57800.0
2012-07-24 10:50:00,26.1,26.15,26.1,26.14,50300.0,26.1,26.15,26.1,26.14,50300.0
2012-07-24 10:55:00,26.14,26.17,26.12,26.13,49700.0,26.14,26.17,26.12,26.13,49700.0
2012-07-24 11:00:00,26.13,26.13,26.09,26.12,53500.0,26.13,26.13,26.09,26.12,53500.0
2012-07-24 11:05:00,26.13,26.13,26.09,26.11,59000.0,26.13,26.13,26.09,26.11,59000.0
2012-07-24 11:10:00,26.11,26.12,26.08,26.1,155600.0,26.11,26.12,26.08,26.1,155600.0
2012-07-24 11:15:00,26.11,26.14,26.09,26.13,47200.0,26.11,26.14,26.09,26.13,47200.0
2012-07-24 11:20:00,26.13,26.15,26.11,26.13,64100.0,26.13,26.15,26.11,26.13,64100.0
2012-07-24 11:25:00,26.14,26.14,26.11,26.12,46000.0,26.14,26.14,26.11,26.12,46000.0
2012-07-24 11:30:00,26.12,26.14,26.11,26.13,39800.0,26.12,26.14,26.11,26.13,39800.0
2012-07-24 11:35:00,26.12,26.17,26.11,26.13,132100.0,26.12,26.17,26.11,26.13,132100.0
2012-07-24 11:40:00,26.12,26.12,26.07,26.08,40800.0,26.12,26.12,26.07,26.08,40800.0
2012-07-24 11:45:00,26.09,26.09,26.05,26.07,156000.0,26.09,26.09,26.05,26.07,156000.0
2012-07-24 11:50:00,26.07,26.09,26.03,26.07,97600.0,26.07,26.09,26.03,26.07,97600.0
2012-07-24 11:55:00,26.07,26.08,26.02,26.06,67800.0,26.07,26.08,26.02,26.06,67800.0
2012-07-24 12:00:00,26.07,26.07,25.98,25.99,167500.0,26.07,26.07,25.98,25.99,167500.0
2012-07-24 12:05:00,25.99,26.04,25.98,26.0,83800.0,25.99,26.04,25.98,26.0,83800.0
2012-07-24 12:10:00,26.01,26.02,25.98,25.99,64700.0,26.01,26.02,25.98,25.99,64700.0
2012-07-24 12:15:00,25.98,26.02,25.92,25.93,375800.0,25.98,26.02,25.92,25.93,375800.0
2012-07-24 12:20:00,25.92,25.92,25.82,25.87,503000.0,25.92,25.92,25.82,25.87,503000.0
2012-07-24 12:25:00,25.86,25.92,25.82,25.91,254400.0,25.86,25.92,25.82,25.91,254400.0
2012-07-24 12:30:00,25.91,25.96,25.89,25.96,76000.0,25.91,25.96,25.89,25.96,76000.0
2012-07-24 12:35:00,25.95,25.96,25.92,25.96,33300.0,25.95,25.96,25.92,25.96,33300.0
2012-07-24 12:40:00,25.95,25.97,25.94,25.96,39400.0,25.95,25.97,25.94,25.96,39400.0
2012-07-24 12:45:00,25.97,26.0,25.97,25.99,44100.0,25.97,26.0,25.97,25.99,44100.0
2012-07-24 12:50:00,25.99,26.0,25.98,25.98,19100.0,25.99,26.0,25.98,25.98,19100.0
2012-07-24 12:55:00,25.98,26.01,25.96,26.0,54500.0,25.98,26.01,25.96,26.0,54500.0
2012-07-24 13:00:00,26.0,26.03,26.0,26.01,67700.0,26.0,26.03,26.0,26.01,67700.0
2012-07-24 13:05:00,26.01,26.03,26.01,26.02,44500.0,26.01,26.03,26.01,26.02,44500.0
2012-07-24 13:10:00,26.02,26.1,26.02,26.09,164900.0,26.02,26.1,26.02,26.09,164900.0
2012-07-24 13:15:00,26.09,26.09,26.03,26.05,57700.0,26.09,26.09,26.03,26.05,57700.0
2012-07-24 13:20:00,26.05,26.07,26.04,26.05,33700.0,26.05,26.07,26.04,26.05,33700.0
2012-07-24 13:25:00,26.06,26.08,26.01,26.01,69200.0,26.06,26.08,26.01,26.01,69200.0
2012-07-24 13:30:00,26.01,26.04,26.01,26.02,17500.0,26.01,26.04,26.01,26.02,17500.0
2012-07-24 13:35:00,26.03,26.05,26.02,26.05,23200.0,26.03,26.05,26.02,26.05,23200.0
2012-07-24 13:40:00,26.06,26.08,26.05,26.06,45900.0,26.06,26.08,26.05,26.06,45900.0
2012-07-24 13:45:00,26.06,26.09,26.06,26.08,29500.0,26.06,26.09,26.06,26.08,29500.0
2012-07-24 13:50:00,26.08,26.1,26.07,26.09,16100.0,26.08,26.1,26.07,26.09,16100.0
2012-07-24 13:55:00,26.09,26.09,26.06,26.06,307500.0,26.09,26.09,26.06,26.06,307500.0
2012-07-24 14:00:00,26.07,26.08,26.05,26.07,20100.0,26.07,26.08,26.05,26.07,20100.0
2012-07-24 14:05:00,26.07,26.08,26.06,26.07,21500.0,26.07,26.08,26.06,26.07,21500.0
2012-07-24 14:10:00,26.07,26.09,26.05,26.05,23900.0,26.07,26.09,26.05,26.05,23900.0
2012-07-24 14:15:00,26.05,26.07,26.05,26.06,18000.0,26.05,26.07,26.05,26.06,18000.0
2012-07-24 14:20:00,26.06,26.09,26.06,26.08,27600.0,26.06,26.09,26.06,26.08,27600.0
2012-07-24 14:25:00,26.08,26.09,26.06,26.07,28800.0,26.08,26.09,26.06,26.07,28800.0
2012-07-24 14:30:00,26.06,26.08,26.05,26.08,21600.0,26.06,26.08,26.05,26.08,21600.0
2012-07-24 14:35:00,26.07,26.09,26.07,26.09,29000.0,26.07,26.09,26.07,26.09,29000.0
2012-07-24 14:40:00,26.08,26.09,26.08,26.08,102200.0,26.08,26.09,26.08,26.08,102200.0
2012-07-24 14:45:00,26.09,26.09,26.07,26.08,64300.0,26.09,26.09,26.07,26.08,64300.0
2012-07-24 14:50:00,26.09,26.1,26.08,26.09,24700.0,26.09,26.1,26.08,26.09,24700.0
2012-07-24 14:55:00,26.09,26.12,26.08,26.12,29200.0,26.09,26.12,26.08,26.12,29200.0
2012-07-24 15:00:00,26.12,26.12,26.1,26.11,43100.0,26.12,26.12,26.1,26.11,43100.0
2012-07-24 15:05:00,26.11,26.12,26.09,26.1,39700.0,26.11,26.12,26.09,26.1,39700.0
2012-07-24 15:10:00,26.1,26.11,26.08,26.1,40100.0,26.1,26.11,26.08,26.1,40100.0
2012-07-24 15:15:00,26.09,26.1,26.07,26.08,31000.0,26.09,26.1,26.07,26.08,31000.0
2012-07-24 15:20:00,26.08,26.12,26.08,26.11,63100.0,26.08,26.12,26.08,26.11,63100.0
2012-07-24 15:25:00,26.11,26.11,26.09,26.11,15000.0,26.11,26.11,26.09,26.11,15000.0
2012-07-24 15:30:00,26.11,26.15,26.1,26.14,81600.0,26.11,26.15,26.1,26.14,81600.0
2012-07-24 15:35:00,26.13,26.17,26.13,26.17,39700.0,26.13,26.17,26.13,26.17,39700.0
2012-07-24 15:40:00,26.16,26.18,26.15,26.15,60700.0,26.16,26.18,26.15,26.15,60700.0
2012-07-24 15:45:00,26.15,26.16,26.13,26.13,31600.0,26.15,26.16,26.13,26.13,31600.0
2012-07-24 15:50:00,26.13,26.2,26.13,26.19,139300.0,26.13,26.2,26.13,26.19,139300.0
2012-07-24 15:55:00,26.19,26.22,26.15,26.22,289400.0,26.19,26.22,26.15,26.22,289400.0
2012-07-25 09:30:00,26.47,26.48,26.45,26.47,196600.0,26.47,26.48,26.45,26.47,196600.0
2012-07-25 09:35:00,26.47,26.49,26.42,26.45,119900.0,26.47,26.49,26.42,26.45,119900.0
2012-07-25 09:40:00,26.45,26.45,26.4,26.41,201900.0,26.45,26.45,26.4,26.41,201900.0
2012-07-25 09:45:00,26.42,26.42,26.39,26.4,138400.0,26.42,26.42,26.39,26.4,138400.0
2012-07-25 09:50:00,26.39,26.4,26.36,26.39,121600.0,26.39,26.4,26.36,26.39,121600.0
2012-07-25 09:55:00,26.39,26.42,26.38,26.39,108400.0,26.39,26.42,26.38,26.39,108400.0
2012-07-25 10:00:00,26.39,26.41,26.38,26.39,152500.0,26.39,26.41,26.38,26.39,152500.0
2012-07-25 10:05:00,26.38,26.41,26.36,26.4,103200.0,26.38,26.41,26.36,26.4,103200.0
2012-07-25 10:10:00,26.39,26.48,26.39,26.48,224200.0,26.39,26.48,26.39,26.48,224200.0
2012-07-25 10:15:00,26.47,26.49,26.44,26.46,159700.0,26.47,26.49,26.44,26.46,159700.0
2012-07-25 10:20:00,26.45,26.47,26.43,26.44,78000.0,26.45,26.47,26.43,26.44,78000.0
2012-07-25 10:25:00,26.44,26.44,26.38,26.4,99400.0,26.44,26.44,26.38,26.4,99400.0
2012-07-25 10:30:00,26.39,26.39,26.28,26.31,172700.0,26.39,26.39,26.28,26.31,172700.0
2012-07-25 10:35:00,26.31,26.33,26.29,26.33,91400.0,26.31,26.33,26.29,26.33,91400.0
2012-07-25 10:40:00,26.34,26.35,26.32,26.33,69100.0,26.34,26.35,26.32,26.33,69100.0
2012-07-25 10:45:00,26.33,26.35,26.32,26.35,85500.0,26.33,26.35,26.32,26.35,85500.0
2012-07-25 10:50:00,26.35,26.36,26.3,26.32,99100.0,26.35,26.36,26.3,26.32,99100.0
2012-07-25 10:55:00,26.32,26.35,26.3,26.35,40500.0,26.32,26.35,26.3,26.35,40500.0
2012-07-25 11:00:00,26.34,26.36,26.33,26.36,71400.0,26.34,26.36,26.33,26.36,71400.0
2012-07-25 11:05:00,26.36,26.4,26.35,26.39,82300.0,26.36,26.4,26.35,26.39,82300.0
2012-07-25 11:10:00,26.39,26.42,26.36,26.38,102300.0,26.39,26.42,26.36,26.38,102300.0
2012-07-25 11:15:00,26.38,26.39,26.36,26.38,65400.0,26.38,26.39,26.36,26.38,65400.0
2012-07-25 11:20:00,26.39,26.42,26.38,26.39,51000.0,26.39,26.42,26.38,26.39,51000.0
2012-07-25 11:25:00,26.39,26.42,26.39,26.41,26600.0,26.39,26.42,26.39,26.41,26600.0
2012-07-25 11:30:00,26.41,26.47,26.41,26.47,110600.0,26.41,26.47,26.41,26.47,110600.0
2012-07-25 11:35:00,26.46,26.53,26.45,26.51,205700.0,26.46,26.53,26.45,26.51,205700.0
2012-07-25 11:40:00,26.51,26.52,26.49,26.49,47700.0,26.51,26.52,26.49,26.49,47700.0
2012-07-25 11:45:00,26.49,26.5,26.43,26.45,30000.0,26.49,26.5,26.43,26.45,30000.0
2012-07-25 11:50:00,26.45,26.51,26.45,26.51,25700.0,26.45,26.51,26.45,26.51,25700.0
2012-07-25 11:55:00,26.51,26.52,26.49,26.5,21100.0,26.51,26.52,26.49,26.5,21100.0
2012-07-25 12:00:00,26.51,26.52,26.49,26.52,55000.0,26.51,26.52,26.49,26.52,55000.0
2012-07-25 12:05:00,26.52,26.52,26.5,26.52,34100.0,26.52,26.52,26.5,26.52,34100.0
2012-07-25 12:10:00,26.52,26.52,26.49,26.5,42700.0,26.52,26.52,26.49,26.5,42700.0
2012-07-25 12:15:00,26.5,26.51,26.47,26.48,48700.0,26.5,26.51,26.47,26.48,48700.0
2012-07-25 12:20:00,26.48,26.5,26.47,26.5,22600.0,26.48,26.5,26.47,26.5,22600.0
2012-07-25 12:25:00,26.5,26.53,26.5,26.51,55400.0,26.5,26.53,26.5,26.51,55400.0
2012-07-25 12:30:00,26.51,26.52,26.48,26.49,38700.0,26.51,26.52,26.48,26.49,38700.0
2012-07-25 12:35:00,26.49,26.51,26.46,26.48,53100.0,26.49,26.51,26.46,26.48,53100.0
2012-07-25 12:40:00,26.48,26.5,26.46,26.49,43000.0,26.48,26.5,26.46,26.49,43000.0
2012-07-25 12:45:00,26.49,26.56,26.49,26.53,151800.0,26.49,26.56,26.49,26.53,151800.0
2012-07-25 12:50:00,26.53,26.55,26.52,26.52,77500.0,26.53,26.55,26.52,26.52,77500.0
2012-07-25 12:55:00,26.53,26.54,26.5,26.52,55800.0,26.53,26.54,26.5,26.52,55800.0
2012-07-25 13:00:00,26.53,26.55,26.53,26.53,56000.0,26.53,26.55,26.53,26.53,56000.0
2012-07-25 13:05:00,26.54,26.56,26.54,26.56,32500.0,26.54,26.56,26.54,26.56,32500.0
2012-07-25 13:10:00,26.56,26.56,26.55,26.56,22400.0,26.56,26.56,26.55,26.56,22400.0
2012-07-25 13:15:00,26.56,26.59,26.55,26.57,270700.0,26.56,26.59,26.55,26.57,270700.0
2012-07-25 13:20:00,26.57,26.7,26.55,26.68,752500.0,26.57,26.7,26.55,26.68,752500.0
2012-07-25 13:25:00,26.69,26.7,26.67,26.68,177400.0,26.69,26.7,26.67,26.68,177400.0
2012-07-25 13:30:00,26.69,26.69,26.66,26.67,87700.0,26.69,26.69,26.66,26.67,87700.0
2012-07-25 13:35:00,26.67,26.74,26.66,26.71,186600.0,26.67,26.74,26.66,26.71,186600.0
2012-07-25 13:40:00,26.7,26.7,26.66,26.66,117200.0,26.7,26.7,26.66,26.66,117200.0
2012-07-25 13:45:00,26.67,26.71,26.66,26.67,53300.0,26.67,26.71,26.66,26.67,53300.0
2012-07-25 13:50:00,26.67,26.69,26.65,26.66,38100.0,26.67,26.69,26.65,26.66,38100.0
2012-07-25 13:55:00,26.66,26.68,26.65,26.68,32800.0,26.66,26.68,26.65,26.68,32800.0
2012-07-25 14:00:00,26.68,26.68,26.59,26.63,450700.0,26.68,26.68,26.59,26.63,450700.0
2012-07-25 14:05:00,26.63,26.66,26.63,26.64,46900.0,26.63,26.66,26.63,26.64,46900.0
2012-07-25 14:10:00,26.65,26.68,26.64,26.66,137500.0,26.65,26.68,26.64,26.66,137500.0
2012-07-25 14:15:00,26.66,26.68,26.64,26.64,74100.0,26.66,26.68,26.64,26.64,74100.0
2012-07-25 14:20:00,26.64,26.67,26.63,26.65,58600.0,26.64,26.67,26.63,26.65,58600.0
2012-07-25 14:25:00,26.65,26.66,26.63,26.65,56900.0,26.65,26.66,26.63,26.65,56900.0
2012-07-25 14:30:00,26.66,26.66,26.61,26.62,35500.0,26.66,26.66,26.61,26.62,35500.0
2012-07-25 14:35:00,26.62,26.64,26.61,26.62,29100.0,26.62,26.64,26.61,26.62,29100.0
2012-07-25 14:40:00,26.62,26.65,26.62,26.64,43900.0,26.62,26.65,26.62,26.64,43900.0
2012-07-25 14:45:00,26.64,26.64,26.63,26.64,21100.0,26.64,26.64,26.63,26.64,21100.0
2012-07-25 14:50:00,26.64,26.64,26.62,26.64,92800.0,26.64,26.64,26.62,26.64,92800.0
2012-07-25 14:55:00,26.64,26.64,26.61,26.61,77400.0,26.64,26.64,26.61,26.61,77400.0
2012-07-25 15:00:00,26.6,26.61,26.58,26.59,100000.0,26.6,26.61,26.58,26.59,100000.0
2012-07-25 15:05:00,26.6,26.62,26.59,26.59,42500.0,26.6,26.62,26.59,26.59,42500.0
2012-07-25 15:10:00,26.6,26.6,26.57,26.57,42300.0,26.6,26.6,26.57,26.57,42300.0
2012-07-25 15:15:00,26.58,26.6,26.58,26.59,32000.0,26.58,26.6,26.58,26.59,32000.0
2012-07-25 15:20:00,26.59,26.6,26.57,26.59,76000.0,26.59,26.6,26.57,26.59,76000.0
2012-07-25 15:25:00,26.59,26.59,26.54,26.54,77600.0,26.59,26.59,26.54,26.54,77600.0
2012-07-25 15:30:00,26.54,26.55,26.51,26.52,108600.0,26.54,26.55,26.51,26.52,108600.0
2012-07-25 15:35:00,26.52,26.53,26.51,26.53,46900.0,26.52,26.53,26.51,26.53,46900.0
2012-07-25 15:40:00,26.52,26.55,26.52,26.55,62100.0,26.52,26.55,26.52,26.55,62100.0
2012-07-25 15:45:00,26.55,26.56,26.54,26.55,56500.0,26.55,26.56,26.54,26.55,56500.0
2012-07-25 15:50:00,26.56,26.57,26.55,26.55,62100.0,26.56,26.57,26.55,26.55,62100.0
2012-07-25 15:55:00,26.56,26.57,26.53,26.54,428700.0,26.56,26.57,26.53,26.54,428700.0
2012-07-26 09:30:00,26.83,26.88,26.82,26.88,215800.0,26.83,26.88,26.82,26.88,215800.0
2012-07-26 09:35:00,26.88,26.88,26.79,26.81,150700.0,26.88,26.88,26.79,26.81,150700.0
2012-07-26 09:40:00,26.82,26.85,26.8,26.82,145600.0,26.82,26.85,26.8,26.82,145600.0
2012-07-26 09:45:00,26.82,26.84,26.79,26.79,127500.0,26.82,26.84,26.79,26.79,127500.0
2012-07-26 09:50:00,26.8,26.83,26.79,26.83,208800.0,26.8,26.83,26.79,26.83,208800.0
2012-07-26 09:55:00,26.83,26.84,26.8,26.82,117900.0,26.83,26.84,26.8,26.82,117900.0
2012-07-26 10:00:00,26.82,26.85,26.8,26.85,154700.0,26.82,26.85,26.8,26.85,154700.0
2012-07-26 10:05:00,26.85,26.93,26.84,26.9,256700.0,26.85,26.93,26.84,26.9,256700.0
2012-07-26 10:10:00,26.9,26.93,26.87,26.88,194100.0,26.9,26.93,26.87,26.88,194100.0
2012-07-26 10:15:00,26.88,26.9,26.84,26.85,141000.0,26.88,26.9,26.84,26.85,141000.0
2012-07-26 10:20:00,26.85,26.86,26.83,26.84,95300.0,26.85,26.86,26.83,26.84,95300.0
2012-07-26 10:25:00,26.85,26.88,26.83,26.83,71800.0,26.85,26.88,26.83,26.83,71800.0
2012-07-26 10:30:00,26.84,26.91,26.84,26.84,293800.0,26.84,26.91,26.84,26.84,293800.0
2012-07-26 10:35:00,26.83,26.83,26.79,26.8,114800.0,26.83,26.83,26.79,26.8,114800.0
2012-07-26 10:40:00,26.8,26.85,26.78,26.78,77200.0,26.8,26.85,26.78,26.78,77200.0
2012-07-26 10:45:00,26.77,26.78,26.74,26.77,154300.0,26.77,26.78,26.74,26.77,154300.0
2012-07-26 10:50:00,26.77,26.81,26.77,26.79,94400.0,26.77,26.81,26.77,26.79,94400.0
2012-07-26 10:55:00,26.79,26.8,26.78,26.8,65500.0,26.79,26.8,26.78,26.8,65500.0
2012-07-26 11:00:00,26.8,26.83,26.75,26.8,191600.0,26.8,26.83,26.75,26.8,191600.0
2012-07-26 11:05:00,26.79,26.79,26.69,26.74,270300.0,26.79,26.79,26.69,26.74,270300.0
2012-07-26 11:10:00,26.73,26.76,26.72,26.76,90800.0,26.73,26.76,26.72,26.76,90800.0
2012-07-26 11:15:00,26.76,26.76,26.71,26.73,62100.0,26.76,26.76,26.71,26.73,62100.0
2012-07-26 11:20:00,26.73,26.73,26.7,26.73,208100.0,26.73,26.73,26.7,26.73,208100.0
2012-07-26 11:25:00,26.73,26.74,26.71,26.74,49800.0,26.73,26.74,26.71,26.74,49800.0
2012-07-26 11:30:00,26.74,26.76,26.72,26.75,34700.0,26.74,26.76,26.72,26.75,34700.0
2012-07-26 11:35:00,26.75,26.76,26.71,26.73,57900.0,26.75,26.76,26.71,26.73,57900.0
2012-07-26 11:40:00,26.73,26.76,26.69,26.7,76500.0,26.73,26.76,26.69,26.7,76500.0
2012-07-26 11:45:00,26.7,26.72,26.69,26.71,35800.0,26.7,26.72,26.69,26.71,35800.0
2012-07-26 11:50:00,26.71,26.71,26.69,26.7,29600.0,26.71,26.71,26.69,26.7,29600.0
2012-07-26 11:55:00,26.7,26.7,26.64,26.66,119300.0,26.7,26.7,26.64,26.66,119300.0
2012-07-26 12:00:00,26.67,26.7,26.63,26.64,64600.0,26.67,26.7,26.63,26.64,64600.0
2012-07-26 12:05:00,26.63,26.63,26.55,26.59,315600.0,26.63,26.63,26.55,26.59,315600.0
2012-07-26 12:10:00,26.59,26.66,26.58,26.65,43400.0,26.59,26.66,26.58,26.65,43400.0
2012-07-26 12:15:00,26.64,26.65,26.62,26.63,33700.0,26.64,26.65,26.62,26.63,33700.0
2012-07-26 12:20:00,26.64,26.69,26.64,26.69,24300.0,26.64,26.69,26.64,26.69,24300.0
2012-07-26 12:25:00,26.68,26.7,26.67,26.68,33400.0,26.68,26.7,26.67,26.68,33400.0
2012-07-26 12:30:00,26.68,26.68,26.66,26.66,24400.0,26.68,26.68,26.66,26.66,24400.0
2012-07-26 12:35:00,26.67,26.68,26.66,26.68,14100.0,26.67,26.68,26.66,26.68,14100.0
2012-07-26 12:40:00,26.67,26.68,26.66,26.66,22800.0,26.67,26.68,26.66,26.66,22800.0
2012-07-26 12:45:00,26.66,26.67,26.65,26.67,42900.0,26.66,26.67,26.65,26.67,42900.0
2012-07-26 12:50:00,26.67,26.69,26.66,26.68,21200.0,26.67,26.69,26.66,26.68,21200.0
2012-07-26 12:55:00,26.69,26.72,26.68,26.7,34200.0,26.69,26.72,26.68,26.7,34200.0
2012-07-26 13:00:00,26.7,26.71,26.66,26.71,241000.0,26.7,26.71,26.66,26.71,241000.0
2012-07-26 13:05:00,26.72,26.73,26.69,26.7,49300.0,26.72,26.73,26.69,26.7,49300.0
2012-07-26 13:10:00,26.71,26.71,26.66,26.67,78000.0,26.71,26.71,26.66,26.67,78000.0
2012-07-26 13:15:00,26.67,26.69,26.67,26.68,27100.0,26.67,26.69,26.67,26.68,27100.0
2012-07-26 13:20:00,26.68,26.68,26.65,26.67,26300.0,26.68,26.68,26.65,26.67,26300.0
2012-07-26 13:25:00,26.67,26.68,26.66,26.67,23500.0,26.67,26.68,26.66,26.67,23500.0
2012-07-26 13:30:00,26.67,26.68,26.67,26.68,35700.0,26.67,26.68,26.67,26.68,35700.0
2012-07-26 13:35:00,26.68,26.7,26.68,26.7,46500.0,26.68,26.7,26.68,26.7,46500.0
2012-07-26 13:40:00,26.69,26.7,26.68,26.69,92700.0,26.69,26.7,26.68,26.69,92700.0
2012-07-26 13:45:00,26.69,26.7,26.65,26.66,114100.0,26.69,26.7,26.65,26.66,114100.0
2012-07-26 13:50:00,26.67,26.67,26.65,26.67,48800.0,26.67,26.67,26.65,26.67,48800.0
2012-07-26 13:55:00,26.66,26.67,26.65,26.65,37500.0,26.66,26.67,26.65,26.65,37500.0
2012-07-26 14:00:00,26.65,26.68,26.65,26.68,17100.0,26.65,26.68,26.65,26.68,17100.0
2012-07-26 14:05:00,26.68,26.69,26.66,26.68,51700.0,26.68,26.69,26.66,26.68,51700.0
2012-07-26 14:10:00,26.69,26.69,26.68,26.68,33400.0,26.69,26.69,26.68,26.68,33400.0
2012-07-26 14:15:00,26.69,26.7,26.67,26.68,32300.0,26.69,26.7,26.67,26.68,32300.0
2012-07-26 14:20:00,26.68,26.7,26.67,26.68,36400.0,26.68,26.7,26.67,26.68,36400.0
2012-07-26 14:25:00,26.68,26.69,26.67,26.68,21700.0,26.68,26.69,26.67,26.68,21700.0
2012-07-26 14:30:00,26.69,26.7,26.68,26.69,62900.0,26.69,26.7,26.68,26.69,62900.0
2012-07-26 14:35:00,26.7,26.73,26.69,26.72,46800.0,26.7,26.73,26.69,26.72,46800.0
2012-07-26 14:40:00,26.72,26.72,26.7,26.72,26300.0,26.72,26.72,26.7,26.72,26300.0
2012-07-26 14:45:00,26.72,26.75,26.72,26.74,36100.0,26.72,26.75,26.72,26.74,36100.0
2012-07-26 14:50:00,26.75,26.76,26.74,26.75,50100.0,26.75,26.76,26.74,26.75,50100.0
2012-07-26 14:55:00,26.75,26.76,26.74,26.76,30900.0,26.75,26.76,26.74,26.76,30900.0
2012-07-26 15:00:00,26.75,26.75,26.73,26.74,49700.0,26.75,26.75,26.73,26.74,49700.0
2012-07-26 15:05:00,26.73,26.74,26.7,26.71,91900.0,26.73,26.74,26.7,26.71,91900.0
2012-07-26 15:10:00,26.72,26.73,26.68,26.7,134900.0,26.72,26.73,26.68,26.7,134900.0
2012-07-26 15:15:00,26.69,26.71,26.69,26.7,48200.0,26.69,26.71,26.69,26.7,48200.0
2012-07-26 15:20:00,26.7,26.7,26.68,26.69,30100.0,26.7,26.7,26.68,26.69,30100.0
2012-07-26 15:25:00,26.69,26.7,26.68,26.7,49300.0,26.69,26.7,26.68,26.7,49300.0
2012-07-26 15:30:00,26.7,26.71,26.69,26.7,65900.0,26.7,26.71,26.69,26.7,65900.0
2012-07-26 15:35:00,26.69,26.71,26.69,26.7,63000.0,26.69,26.71,26.69,26.7,63000.0
2012-07-26 15:40:00,26.7,26.72,26.69,26.7,51700.0,26.7,26.72,26.69,26.7,51700.0
2012-07-26 15:45:00,26.7,26.71,26.7,26.7,43600.0,26.7,26.71,26.7,26.7,43600.0
2012-07-26 15:50:00,26.71,26.72,26.7,26.7,126300.0,26.71,26.72,26.7,26.7,126300.0
2012-07-26 15:55:00,26.71,26.72,26.65,26.71,933200.0,26.71,26.72,26.65,26.71,933200.0
2012-07-27 09:30:00,26.82,26.82,26.75,26.77,204200.0,26.82,26.82,26.75,26.77,204200.0
2012-07-27 09:35:00,26.76,26.79,26.71,26.73,156900.0,26.76,26.79,26.71,26.73,156900.0
2012-07-27 09:40:00,26.73,26.73,26.62,26.68,251000.0,26.73,26.73,26.62,26.68,251000.0
2012-07-27 09:45:00,26.67,26.69,26.57,26.6,295600.0,26.67,26.69,26.57,26.6,295600.0
2012-07-27 09:50:00,26.6,26.68,26.59,26.67,86800.0,26.6,26.68,26.59,26.67,86800.0
2012-07-27 09:55:00,26.68,26.68,26.59,26.6,173500.0,26.68,26.68,26.59,26.6,173500.0
2012-07-27 10:00:00,26.6,26.64,26.55,26.63,287600.0,26.6,26.64,26.55,26.63,287600.0
2012-07-27 10:05:00,26.63,26.67,26.63,26.63,123200.0,26.63,26.67,26.63,26.63,123200.0
2012-07-27 10:10:00,26.63,26.65,26.6,26.63,76500.0,26.63,26.65,26.6,26.63,76500.0
2012-07-27 10:15:00,26.63,26.67,26.61,26.66,53400.0,26.63,26.67,26.61,26.66,53400.0
2012-07-27 10:20:00,26.66,26.7,26.65,26.65,91800.0,26.66,26.7,26.65,26.65,91800.0
2012-07-27 10:25:00,26.65,26.66,26.62,26.64,86600.0,26.65,26.66,26.62,26.64,86600.0
2012-07-27 10:30:00,26.64,26.66,26.59,26.6,94900.0,26.64,26.66,26.59,26.6,94900.0
2012-07-27 10:35:00,26.59,26.65,26.59,26.64,147800.0,26.59,26.65,26.59,26.64,147800.0
2012-07-27 10:40:00,26.63,26.65,26.6,26.61,71900.0,26.63,26.65,26.6,26.61,71900.0
2012-07-27 10:45:00,26.62,26.67,26.62,26.66,36100.0,26.62,26.67,26.62,26.66,36100.0
2012-07-27 10:50:00,26.67,26.69,26.65,26.67,94000.0,26.67,26.69,26.65,26.67,94000.0
2012-07-27 10:55:00,26.67,26.69,26.64,26.66,131500.0,26.67,26.69,26.64,26.66,131500.0
2012-07-27 11:00:00,26.66,26.68,26.64,26.65,55000.0,26.66,26.68,26.64,26.65,55000.0
2012-07-27 11:05:00,26.65,26.67,26.64,26.66,41400.0,26.65,26.67,26.64,26.66,41400.0
2012-07-27 11:10:00,26.66,26.67,26.62,26.63,180800.0,26.66,26.67,26.62,26.63,180800.0
2012-07-27 11:15:00,26.63,26.67,26.63,26.66,36100.0,26.63,26.67,26.63,26.66,36100.0
2012-07-27 11:20:00,26.66,26.71,26.66,26.69,64500.0,26.66,26.71,26.66,26.69,64500.0
2012-07-27 11:25:00,26.7,26.73,26.68,26.71,62100.0,26.7,26.73,26.68,26.71,62100.0
2012-07-27 11:30:00,26.71,26.71,26.68,26.68,50100.0,26.71,26.71,26.68,26.68,50100.0
2012-07-27 11:35:00,26.68,26.69,26.66,26.68,20900.0,26.68,26.69,26.66,26.68,20900.0
2012-07-27 11:40:00,26.68,26.71,26.67,26.7,29600.0,26.68,26.71,26.67,26.7,29600.0
2012-07-27 11:45:00,26.7,26.71,26.69,26.7,30400.0,26.7,26.71,26.69,26.7,30400.0
2012-07-27 11:50:00,26.71,26.71,26.69,26.69,33300.0,26.71,26.71,26.69,26.69,33300.0
2012-07-27 11:55:00,26.69,26.69,26.67,26.69,52500.0,26.69,26.69,26.67,26.69,52500.0
2012-07-27 12:00:00,26.69,26.7,26.67,26.68,46900.0,26.69,26.7,26.67,26.68,46900.0
2012-07-27 12:05:00,26.69,26.7,26.66,26.67,66700.0,26.69,26.7,26.66,26.67,66700.0
2012-07-27 12:10:00,26.67,26.68,26.64,26.66,81500.0,26.67,26.68,26.64,26.66,81500.0
2012-07-27 12:15:00,26.66,26.68,26.63,26.68,56800.0,26.66,26.68,26.63,26.68,56800.0
2012-07-27 12:20:00,26.67,26.68,26.65,26.68,36500.0,26.67,26.68,26.65,26.68,36500.0
2012-07-27 12:25:00,26.68,26.69,26.67,26.67,20300.0,26.68,26.69,26.67,26.67,20300.0
2012-07-27 12:30:00,26.67,26.67,26.64,26.65,28700.0,26.67,26.67,26.64,26.65,28700.0
2012-07-27 12:35:00,26.65,26.65,26.63,26.64,17100.0,26.65,26.65,26.63,26.64,17100.0
2012-07-27 12:40:00,26.64,26.68,26.64,26.67,26700.0,26.64,26.68,26.64,26.67,26700.0
2012-07-27 12:45:00,26.66,26.67,26.66,26.67,24300.0,26.66,26.67,26.66,26.67,24300.0
2012-07-27 12:50:00,26.67,26.68,26.66,26.68,16500.0,26.67,26.68,26.66,26.68,16500.0
2012-07-27 12:55:00,26.67,26.68,26.65,26.66,16500.0,26.67,26.68,26.65,26.66,16500.0
2012-07-27 13:00:00,26.67,26.68,26.66,26.66,34500.0,26.67,26.68,26.66,26.66,34500.0
2012-07-27 13:05:00,26.67,26.67,26.66,26.66,3200.0,26.67,26.67,26.66,26.66,3200.0
2012-07-27 13:10:00,26.66,26.68,26.65,26.67,26500.0,26.66,26.68,26.65,26.67,26500.0
2012-07-27 13:15:00,26.67,26.68,26.66,26.67,144300.0,26.67,26.68,26.66,26.67,144300.0
2012-07-27 13:20:00,26.67,26.73,26.66,26.71,87000.0,26.67,26.73,26.66,26.71,87000.0
2012-07-27 13:25:00,26.71,26.78,26.71,26.75,177900.0,26.71,26.78,26.71,26.75,177900.0
2012-07-27 13:30:00,26.75,26.84,26.75,26.8,251500.0,26.75,26.84,26.75,26.8,251500.0
2012-07-27 13:35:00,26.8,26.87,26.8,26.84,211200.0,26.8,26.87,26.8,26.84,211200.0
2012-07-27 13:40:00,26.85,26.86,26.82,26.83,161200.0,26.85,26.86,26.82,26.83,161200.0
2012-07-27 13:45:00,26.83,26.86,26.79,26.83,349900.0,26.83,26.86,26.79,26.83,349900.0
2012-07-27 13:50:00,26.83,26.85,26.82,26.85,114800.0,26.83,26.85,26.82,26.85,114800.0
2012-07-27 13:55:00,26.84,26.86,26.82,26.85,74800.0,26.84,26.86,26.82,26.85,74800.0
2012-07-27 14:00:00,26.85,26.85,26.83,26.84,62000.0,26.85,26.85,26.83,26.84,62000.0
2012-07-27 14:05:00,26.84,26.9,26.82,26.84,161600.0,26.84,26.9,26.82,26.84,161600.0
2012-07-27 14:10:00,26.84,26.84,26.77,26.82,136800.0,26.84,26.84,26.77,26.82,136800.0
2012-07-27 14:15:00,26.82,26.84,26.79,26.79,74300.0,26.82,26.84,26.79,26.79,74300.0
2012-07-27 14:20:00,26.79,26.81,26.77,26.8,77000.0,26.79,26.81,26.77,26.8,77000.0
2012-07-27 14:25:00,26.8,26.81,26.8,26.8,13400.0,26.8,26.81,26.8,26.8,13400.0
2012-07-27 14:30:00,26.8,26.83,26.8,26.83,62300.0,26.8,26.83,26.8,26.83,62300.0
2012-07-27 14:35:00,26.84,26.84,26.8,26.8,51200.0,26.84,26.84,26.8,26.8,51200.0
2012-07-27 14:40:00,26.8,26.83,26.79,26.82,120300.0,26.8,26.83,26.79,26.82,120300.0
2012-07-27 14:45:00,26.81,26.82,26.8,26.8,30500.0,26.81,26.82,26.8,26.8,30500.0
2012-07-27 14:50:00,26.8,26.82,26.79,26.82,25500.0,26.8,26.82,26.79,26.82,25500.0
2012-07-27 14:55:00,26.82,26.82,26.8,26.81,58300.0,26.82,26.82,26.8,26.81,58300.0
2012-07-27 15:00:00,26.82,26.85,26.82,26.85,66400.0,26.82,26.85,26.82,26.85,66400.0
2012-07-27 15:05:00,26.84,26.87,26.84,26.87,80200.0,26.84,26.87,26.84,26.87,80200.0
2012-07-27 15:10:00,26.86,26.88,26.86,26.88,31000.0,26.86,26.88,26.86,26.88,31000.0
2012-07-27 15:15:00,26.88,26.9,26.87,26.89,73900.0,26.88,26.9,26.87,26.89,73900.0
2012-07-27 15:20:00,26.89,26.89,26.86,26.89,164700.0,26.89,26.89,26.86,26.89,164700.0
2012-07-27 15:25:00,26.88,26.92,26.88,26.91,770800.0,26.88,26.92,26.88,26.91,770800.0
2012-07-27 15:30:00,26.91,26.94,26.91,26.93,509000.0,26.91,26.94,26.91,26.93,509000.0
2012-07-27 15:35:00,26.93,26.95,26.92,26.95,516000.0,26.93,26.95,26.92,26.95,516000.0
2012-07-27 15:40:00,26.94,26.96,26.93,26.94,289900.0,26.94,26.96,26.93,26.94,289900.0
2012-07-27 15:45:00,26.94,26.98,26.94,26.98,565200.0,26.94,26.98,26.94,26.98,565200.0
2012-07-27 15:50:00,26.97,26.99,26.96,26.98,755100.0,26.97,26.99,26.96,26.98,755100.0
2012-07-27 15:55:00,26.98,26.99,26.95,26.97,893500.0,26.98,26.99,26.95,26.97,893500.0
2012-07-30 09:30:00,26.89,26.94,26.85,26.94,421900.0,26.89,26.94,26.85,26.94,421900.0
2012-07-30 09:35:00,26.94,26.97,26.92,26.95,386300.0,26.94,26.97,26.92,26.95,386300.0
2012-07-30 09:40:00,26.96,27.09,26.95,27.08,387300.0,26.96,27.09,26.95,27.08,387300.0
2012-07-30 09:45:00,27.09,27.1,27.06,27.08,306600.0,27.09,27.1,27.06,27.08,306600.0
2012-07-30 09:50:00,27.08,27.2,27.08,27.17,673200.0,27.08,27.2,27.08,27.17,673200.0
2012-07-30 09:55:00,27.16,27.22,27.14,27.15,515800.0,27.16,27.22,27.14,27.15,515800.0
2012-07-30 10:00:00,27.15,27.32,27.14,27.3,653000.0,27.15,27.32,27.14,27.3,653000.0
2012-07-30 10:05:00,27.29,27.3,27.26,27.27,155700.0,27.29,27.3,27.26,27.27,155700.0
2012-07-30 10:10:00,27.27,27.3,27.26,27.27,137500.0,27.27,27.3,27.26,27.27,137500.0
2012-07-30 10:15:00,27.28,27.28,27.25,27.26,149600.0,27.28,27.28,27.25,27.26,149600.0
2012-07-30 10:20:00,27.26,27.26,27.21,27.23,137000.0,27.26,27.26,27.21,27.23,137000.0
2012-07-30 10:25:00,27.22,27.24,27.2,27.21,68000.0,27.22,27.24,27.2,27.21,68000.0
2012-07-30 10:30:00,27.22,27.24,27.2,27.24,106000.0,27.22,27.24,27.2,27.24,106000.0
2012-07-30 10:35:00,27.23,27.24,27.21,27.21,155900.0,27.23,27.24,27.21,27.21,155900.0
2012-07-30 10:40:00,27.21,27.22,27.17,27.19,185100.0,27.21,27.22,27.17,27.19,185100.0
2012-07-30 10:45:00,27.19,27.21,27.18,27.2,61600.0,27.19,27.21,27.18,27.2,61600.0
2012-07-30 10:50:00,27.19,27.2,27.17,27.19,103500.0,27.19,27.2,27.17,27.19,103500.0
2012-07-30 10:55:00,27.2,27.2,27.17,27.17,107100.0,27.2,27.2,27.17,27.17,107100.0
2012-07-30 11:00:00,27.17,27.18,27.15,27.17,154200.0,27.17,27.18,27.15,27.17,154200.0
2012-07-30 11:05:00,27.17,27.17,27.16,27.17,63300.0,27.17,27.17,27.16,27.17,63300.0
2012-07-30 11:10:00,27.17,27.19,27.15,27.18,165400.0,27.17,27.19,27.15,27.18,165400.0
2012-07-30 11:15:00,27.17,27.18,27.16,27.17,90200.0,27.17,27.18,27.16,27.17,90200.0
2012-07-30 11:20:00,27.17,27.2,27.16,27.2,112000.0,27.17,27.2,27.16,27.2,112000.0
2012-07-30 11:25:00,27.2,27.22,27.2,27.21,78900.0,27.2,27.22,27.2,27.21,78900.0
2012-07-30 11:30:00,27.21,27.22,27.17,27.17,151300.0,27.21,27.22,27.17,27.17,151300.0
2012-07-30 11:35:00,27.17,27.19,27.16,27.19,55100.0,27.17,27.19,27.16,27.19,55100.0
2012-07-30 11:40:00,27.18,27.2,27.18,27.2,40400.0,27.18,27.2,27.18,27.2,40400.0
2012-07-30 11:45:00,27.2,27.23,27.2,27.21,129300.0,27.2,27.23,27.2,27.21,129300.0
2012-07-30 11:50:00,27.2,27.23,27.2,27.23,28200.0,27.2,27.23,27.2,27.23,28200.0
2012-07-30 11:55:00,27.23,27.25,27.22,27.24,39900.0,27.23,27.25,27.22,27.24,39900.0
2012-07-30 12:00:00,27.24,27.25,27.23,27.25,103100.0,27.24,27.25,27.23,27.25,103100.0
2012-07-30 12:05:00,27.24,27.27,27.24,27.26,119400.0,27.24,27.27,27.24,27.26,119400.0
2012-07-30 12:10:00,27.26,27.27,27.24,27.25,97700.0,27.26,27.27,27.24,27.25,97700.0
2012-07-30 12:15:00,27.26,27.26,27.21,27.22,40800.0,27.26,27.26,27.21,27.22,40800.0
2012-07-30 12:20:00,27.21,27.23,27.2,27.23,42400.0,27.21,27.23,27.2,27.23,42400.0
2012-07-30 12:25:00,27.23,27.23,27.21,27.22,22200.0,27.23,27.23,27.21,27.22,22200.0
2012-07-30 12:30:00,27.22,27.24,27.21,27.24,51500.0,27.22,27.24,27.21,27.24,51500.0
2012-07-30 12:35:00,27.24,27.24,27.19,27.21,105700.0,27.24,27.24,27.19,27.21,105700.0
2012-07-30 12:40:00,27.21,27.24,27.2,27.22,41400.0,27.21,27.24,27.2,27.22,41400.0
2012-07-30 12:45:00,27.22,27.22,27.16,27.17,39400.0,27.22,27.22,27.16,27.17,39400.0
2012-07-30 12:50:00,27.16,27.18,27.16,27.17,36800.0,27.16,27.18,27.16,27.17,36800.0
2012-07-30 12:55:00,27.17,27.18,27.17,27.17,28000.0,27.17,27.18,27.17,27.17,28000.0
2012-07-30 13:00:00,27.18,27.21,27.17,27.21,70200.0,27.18,27.21,27.17,27.21,70200.0
2012-07-30 13:05:00,27.21,27.21,27.19,27.21,32100.0,27.21,27.21,27.19,27.21,32100.0
2012-07-30 13:10:00,27.21,27.23,27.2,27.23,19300.0,27.21,27.23,27.2,27.23,19300.0
2012-07-30 13:15:00,27.23,27.25,27.22,27.23,54600.0,27.23,27.25,27.22,27.23,54600.0
2012-07-30 13:20:00,27.23,27.25,27.22,27.24,61100.0,27.23,27.25,27.22,27.24,61100.0
2012-07-30 13:25:00,27.23,27.25,27.22,27.24,55100.0,27.23,27.25,27.22,27.24,55100.0
2012-07-30 13:30:00,27.23,27.23,27.2,27.21,62500.0,27.23,27.23,27.2,27.21,62500.0
2012-07-30 13:35:00,27.21,27.22,27.21,27.21,61600.0,27.21,27.22,27.21,27.21,61600.0
2012-07-30 13:40:00,27.22,27.23,27.21,27.23,43800.0,27.22,27.23,27.21,27.23,43800.0
2012-07-30 13:45:00,27.24,27.29,27.23,27.26,80000.0,27.24,27.29,27.23,27.26,80000.0
2012-07-30 13:50:00,27.27,27.32,27.26,27.31,221500.0,27.27,27.32,27.26,27.31,221500.0
2012-07-30 13:55:00,27.3,27.3,27.27,27.29,53000.0,27.3,27.3,27.27,27.29,53000.0
2012-07-30 14:00:00,27.28,27.35,27.27,27.34,138100.0,27.28,27.35,27.27,27.34,138100.0
2012-07-30 14:05:00,27.35,27.39,27.34,27.39,241300.0,27.35,27.39,27.34,27.39,241300.0
2012-07-30 14:10:00,27.39,27.39,27.34,27.35,70400.0,27.39,27.39,27.34,27.35,70400.0
2012-07-30 14:15:00,27.35,27.37,27.34,27.36,84800.0,27.35,27.37,27.34,27.36,84800.0
2012-07-30 14:20:00,27.36,27.39,27.35,27.36,153800.0,27.36,27.39,27.35,27.36,153800.0
2012-07-30 14:25:00,27.36,27.38,27.36,27.36,42400.0,27.36,27.38,27.36,27.36,42400.0
2012-07-30 14:30:00,27.36,27.37,27.35,27.35,31900.0,27.36,27.37,27.35,27.35,31900.0
2012-07-30 14:35:00,27.35,27.37,27.35,27.37,59600.0,27.35,27.37,27.35,27.37,59600.0
2012-07-30 14:40:00,27.36,27.37,27.36,27.36,34400.0,27.36,27.37,27.36,27.36,34400.0
2012-07-30 14:45:00,27.37,27.38,27.35,27.38,62400.0,27.37,27.38,27.35,27.38,62400.0
2012-07-30 14:50:00,27.38,27.39,27.37,27.38,30200.0,27.38,27.39,27.37,27.38,30200.0
2012-07-30 14:55:00,27.38,27.39,27.37,27.38,42300.0,27.38,27.39,27.37,27.38,42300.0
2012-07-30 15:00:00,27.38,27.38,27.36,27.36,13400.0,27.38,27.38,27.36,27.36,13400.0
2012-07-30 15:05:00,27.36,27.37,27.32,27.33,98300.0,27.36,27.37,27.32,27.33,98300.0
2012-07-30 15:10:00,27.33,27.34,27.3,27.3,91300.0,27.33,27.34,27.3,27.3,91300.0
2012-07-30 15:15:00,27.31,27.33,27.31,27.32,43000.0,27.31,27.33,27.31,27.32,43000.0
2012-07-30 15:20:00,27.33,27.34,27.32,27.33,48800.0,27.33,27.34,27.32,27.33,48800.0
2012-07-30 15:25:00,27.33,27.35,27.32,27.35,67600.0,27.33,27.35,27.32,27.35,67600.0
2012-07-30 15:30:00,27.34,27.35,27.33,27.35,68800.0,27.34,27.35,27.33,27.35,68800.0
2012-07-30 15:35:00,27.34,27.35,27.33,27.33,103500.0,27.34,27.35,27.33,27.33,103500.0
2012-07-30 15:40:00,27.33,27.34,27.33,27.33,36200.0,27.33,27.34,27.33,27.33,36200.0
2012-07-30 15:45:00,27.33,27.35,27.33,27.35,98800.0,27.33,27.35,27.33,27.35,98800.0
2012-07-30 15:50:00,27.34,27.36,27.34,27.36,97000.0,27.34,27.36,27.34,27.36,97000.0
2012-07-30 15:55:00,27.36,27.37,27.35,27.36,457300.0,27.36,27.37,27.35,27.36,457300.0
2012-07-31 09:30:00,27.34,27.35,27.31,27.31,299100.0,27.34,27.35,27.31,27.31,299100.0
2012-07-31 09:35:00,27.32,27.34,27.3,27.33,135800.0,27.32,27.34,27.3,27.33,135800.0
2012-07-31 09:40:00,27.34,27.34,27.31,27.33,138400.0,27.34,27.34,27.31,27.33,138400.0
2012-07-31 09:45:00,27.32,27.32,27.29,27.3,110200.0,27.32,27.32,27.29,27.3,110200.0
2012-07-31 09:50:00,27.29,27.33,27.26,27.33,136400.0,27.29,27.33,27.26,27.33,136400.0
2012-07-31 09:55:00,27.32,27.32,27.29,27.31,324800.0,27.32,27.32,27.29,27.31,324800.0
2012-07-31 10:00:00,27.32,27.32,27.26,27.27,185700.0,27.32,27.32,27.26,27.27,185700.0
2012-07-31 10:05:00,27.27,27.27,27.17,27.24,504100.0,27.27,27.27,27.17,27.24,504100.0
2012-07-31 10:10:00,27.24,27.28,27.21,27.28,99200.0,27.24,27.28,27.21,27.28,99200.0
2012-07-31 10:15:00,27.28,27.31,27.26,27.28,109000.0,27.28,27.31,27.26,27.28,109000.0
2012-07-31 10:20:00,27.28,27.33,27.28,27.33,49400.0,27.28,27.33,27.28,27.33,49400.0
2012-07-31 10:25:00,27.32,27.32,27.29,27.29,25100.0,27.32,27.32,27.29,27.29,25100.0
2012-07-31 10:30:00,27.3,27.31,27.29,27.29,55800.0,27.3,27.31,27.29,27.29,55800.0
2012-07-31 10:35:00,27.3,27.32,27.3,27.31,29300.0,27.3,27.32,27.3,27.31,29300.0
2012-07-31 10:40:00,27.31,27.33,27.29,27.31,144600.0,27.31,27.33,27.29,27.31,144600.0
2012-07-31 10:45:00,27.31,27.32,27.28,27.28,62300.0,27.31,27.32,27.28,27.28,62300.0
2012-07-31 10:50:00,27.29,27.29,27.25,27.26,91300.0,27.29,27.29,27.25,27.26,91300.0
2012-07-31 10:55:00,27.25,27.29,27.24,27.29,82300.0,27.25,27.29,27.24,27.29,82300.0
2012-07-31 11:00:00,27.3,27.33,27.28,27.31,105200.0,27.3,27.33,27.28,27.31,105200.0
2012-07-31 11:05:00,27.31,27.31,27.27,27.27,41100.0,27.31,27.31,27.27,27.27,41100.0
2012-07-31 11:10:00,27.27,27.33,27.27,27.33,144900.0,27.27,27.33,27.27,27.33,144900.0
2012-07-31 11:15:00,27.33,27.36,27.31,27.36,101900.0,27.33,27.36,27.31,27.36,101900.0
2012-07-31 11:20:00,27.36,27.39,27.35,27.37,101800.0,27.36,27.39,27.35,27.37,101800.0
2012-07-31 11:25:00,27.36,27.38,27.32,27.33,73100.0,27.36,27.38,27.32,27.33,73100.0
2012-07-31 11:30:00,27.32,27.33,27.27,27.29,127500.0,27.32,27.33,27.27,27.29,127500.0
2012-07-31 11:35:00,27.3,27.3,27.27,27.28,31200.0,27.3,27.3,27.27,27.28,31200.0
2012-07-31 11:40:00,27.28,27.29,27.23,27.25,162600.0,27.28,27.29,27.23,27.25,162600.0
2012-07-31 11:45:00,27.26,27.27,27.23,27.24,91300.0,27.26,27.27,27.23,27.24,91300.0
2012-07-31 11:50:00,27.25,27.27,27.23,27.24,128300.0,27.25,27.27,27.23,27.24,128300.0
2012-07-31 11:55:00,27.24,27.25,27.23,27.24,55600.0,27.24,27.25,27.23,27.24,55600.0
2012-07-31 12:00:00,27.23,27.23,27.11,27.12,382800.0,27.23,27.23,27.11,27.12,382800.0
2012-07-31 12:05:00,27.12,27.17,27.1,27.15,109500.0,27.12,27.17,27.1,27.15,109500.0
2012-07-31 12:10:00,27.14,27.15,27.1,27.14,54200.0,27.14,27.15,27.1,27.14,54200.0
2012-07-31 12:15:00,27.14,27.18,27.14,27.16,41400.0,27.14,27.18,27.14,27.16,41400.0
2012-07-31 12:20:00,27.16,27.17,27.14,27.17,43900.0,27.16,27.17,27.14,27.17,43900.0
2012-07-31 12:25:00,27.16,27.18,27.16,27.17,134600.0,27.16,27.18,27.16,27.17,134600.0
2012-07-31 12:30:00,27.17,27.17,27.13,27.14,93500.0,27.17,27.17,27.13,27.14,93500.0
2012-07-31 12:35:00,27.15,27.17,27.14,27.16,39600.0,27.15,27.17,27.14,27.16,39600.0
2012-07-31 12:40:00,27.16,27.17,27.15,27.17,13400.0,27.16,27.17,27.15,27.17,13400.0
2012-07-31 12:45:00,27.17,27.18,27.15,27.18,81200.0,27.17,27.18,27.15,27.18,81200.0
2012-07-31 12:50:00,27.18,27.2,27.18,27.19,70300.0,27.18,27.2,27.18,27.19,70300.0
2012-07-31 12:55:00,27.19,27.22,27.19,27.2,84000.0,27.19,27.22,27.19,27.2,84000.0
2012-07-31 13:00:00,27.2,27.2,27.15,27.16,73800.0,27.2,27.2,27.15,27.16,73800.0
2012-07-31 13:05:00,27.16,27.18,27.14,27.18,59700.0,27.16,27.18,27.14,27.18,59700.0
2012-07-31 13:10:00,27.17,27.2,27.14,27.17,86000.0,27.17,27.2,27.14,27.17,86000.0
2012-07-31 13:15:00,27.16,27.2,27.16,27.17,49500.0,27.16,27.2,27.16,27.17,49500.0
2012-07-31 13:20:00,27.18,27.19,27.07,27.1,246400.0,27.18,27.19,27.07,27.1,246400.0
2012-07-31 13:25:00,27.11,27.12,27.09,27.12,102500.0,27.11,27.12,27.09,27.12,102500.0
2012-07-31 13:30:00,27.13,27.13,27.09,27.12,32400.0,27.13,27.13,27.09,27.12,32400.0
2012-07-31 13:35:00,27.12,27.16,27.12,27.15,18600.0,27.12,27.16,27.12,27.15,18600.0
2012-07-31 13:40:00,27.14,27.17,27.12,27.14,24400.0,27.14,27.17,27.12,27.14,24400.0
2012-07-31 13:45:00,27.14,27.15,27.12,27.14,14100.0,27.14,27.15,27.12,27.14,14100.0
2012-07-31 13:50:00,27.14,27.14,27.13,27.14,14000.0,27.14,27.14,27.13,27.14,14000.0
2012-07-31 13:55:00,27.13,27.14,27.12,27.13,32300.0,27.13,27.14,27.12,27.13,32300.0
2012-07-31 14:00:00,27.12,27.14,27.12,27.14,26000.0,27.12,27.14,27.12,27.14,26000.0
2012-07-31 14:05:00,27.15,27.17,27.13,27.15,23000.0,27.15,27.17,27.13,27.15,23000.0
2012-07-31 14:10:00,27.15,27.16,27.15,27.15,23200.0,27.15,27.16,27.15,27.15,23200.0
2012-07-31 14:15:00,27.16,27.16,27.15,27.16,14500.0,27.16,27.16,27.15,27.16,14500.0
2012-07-31 14:20:00,27.16,27.17,27.14,27.17,220600.0,27.16,27.17,27.14,27.17,220600.0
2012-07-31 14:25:00,27.17,27.19,27.16,27.19,115900.0,27.17,27.19,27.16,27.19,115900.0
2012-07-31 14:30:00,27.18,27.2,27.17,27.17,40800.0,27.18,27.2,27.17,27.17,40800.0
2012-07-31 14:35:00,27.16,27.2,27.16,27.2,16700.0,27.16,27.2,27.16,27.2,16700.0
2012-07-31 14:40:00,27.2,27.2,27.18,27.19,26400.0,27.2,27.2,27.18,27.19,26400.0
2012-07-31 14:45:00,27.19,27.2,27.16,27.16,67400.0,27.19,27.2,27.16,27.16,67400.0
2012-07-31 14:50:00,27.17,27.17,27.15,27.15,16600.0,27.17,27.17,27.15,27.15,16600.0
2012-07-31 14:55:00,27.16,27.16,27.12,27.13,26900.0,27.16,27.16,27.12,27.13,26900.0
2012-07-31 15:00:00,27.12,27.14,27.11,27.12,86500.0,27.12,27.14,27.11,27.12,86500.0
2012-07-31 15:05:00,27.13,27.15,27.12,27.14,77600.0,27.13,27.15,27.12,27.14,77600.0
2012-07-31 15:10:00,27.14,27.14,27.12,27.12,32300.0,27.14,27.14,27.12,27.12,32300.0
2012-07-31 15:15:00,27.12,27.13,27.12,27.13,12400.0,27.12,27.13,27.12,27.13,12400.0
2012-07-31 15:20:00,27.12,27.14,27.12,27.12,79000.0,27.12,27.14,27.12,27.12,79000.0
2012-07-31 15:25:00,27.12,27.13,27.11,27.12,24000.0,27.12,27.13,27.11,27.12,24000.0
2012-07-31 15:30:00,27.13,27.13,27.1,27.11,46300.0,27.13,27.13,27.1,27.11,46300.0
2012-07-31 15:35:00,27.1,27.11,27.1,27.1,54500.0,27.1,27.11,27.1,27.1,54500.0
2012-07-31 15:40:00,27.1,27.11,27.09,27.1,63300.0,27.1,27.11,27.09,27.1,63300.0
2012-07-31 15:45:00,27.1,27.11,27.08,27.09,101000.0,27.1,27.11,27.08,27.09,101000.0
2012-07-31 15:50:00,27.1,27.11,27.09,27.1,57800.0,27.1,27.11,27.09,27.1,57800.0
2012-07-31 15:55:00,27.1,27.13,27.1,27.12,442000.0,27.1,27.13,27.1,27.12,442000.0
2012-08-01 09:30:00,26.45,26.47,26.4,26.43,1040300.0,26.45,26.47,26.4,26.43,1040300.0
2012-08-01 09:35:00,26.42,26.47,26.4,26.46,340600.0,26.42,26.47,26.4,26.46,340600.0
2012-08-01 09:40:00,26.45,26.46,26.42,26.46,171600.0,26.45,26.46,26.42,26.46,171600.0
2012-08-01 09:45:00,26.45,26.48,26.44,26.45,202600.0,26.45,26.48,26.44,26.45,202600.0
2012-08-01 09:50:00,26.45,26.46,26.43,26.45,252200.0,26.45,26.46,26.43,26.45,252200.0
2012-08-01 09:55:00,26.46,26.47,26.45,26.46,109700.0,26.46,26.47,26.45,26.46,109700.0
2012-08-01 10:00:00,26.47,26.56,26.47,26.55,169900.0,26.47,26.56,26.47,26.55,169900.0
2012-08-01 10:05:00,26.55,26.58,26.53,26.54,269800.0,26.55,26.58,26.53,26.54,269800.0
2012-08-01 10:10:00,26.54,26.56,26.46,26.47,161800.0,26.54,26.56,26.46,26.47,161800.0
2012-08-01 10:15:00,26.48,26.48,26.44,26.46,224800.0,26.48,26.48,26.44,26.46,224800.0
2012-08-01 10:20:00,26.45,26.59,26.44,26.57,241300.0,26.45,26.59,26.44,26.57,241300.0
2012-08-01 10:25:00,26.56,26.57,26.5,26.51,106800.0,26.56,26.57,26.5,26.51,106800.0
2012-08-01 10:30:00,26.51,26.53,26.47,26.48,141300.0,26.51,26.53,26.47,26.48,141300.0
2012-08-01 10:35:00,26.47,26.5,26.45,26.46,113700.0,26.47,26.5,26.45,26.46,113700.0
2012-08-01 10:40:00,26.46,26.48,26.44,26.47,73400.0,26.46,26.48,26.44,26.47,73400.0
2012-08-01 10:45:00,26.46,26.5,26.46,26.5,83100.0,26.46,26.5,26.46,26.5,83100.0
2012-08-01 10:50:00,26.49,26.51,26.48,26.49,105700.0,26.49,26.51,26.48,26.49,105700.0
2012-08-01 10:55:00,26.5,26.51,26.48,26.51,71200.0,26.5,26.51,26.48,26.51,71200.0
2012-08-01 11:00:00,26.5,26.54,26.49,26.54,58300.0,26.5,26.54,26.49,26.54,58300.0
2012-08-01 11:05:00,26.54,26.54,26.5,26.52,119000.0,26.54,26.54,26.5,26.52,119000.0
2012-08-01 11:10:00,26.53,26.57,26.52,26.53,127100.0,26.53,26.57,26.52,26.53,127100.0
2012-08-01 11:15:00,26.54,26.55,26.5,26.51,94800.0,26.54,26.55,26.5,26.51,94800.0
2012-08-01 11:20:00,26.5,26.51,26.47,26.47,97900.0,26.5,26.51,26.47,26.47,97900.0
2012-08-01 11:25:00,26.48,26.49,26.45,26.46,141100.0,26.48,26.49,26.45,26.46,141100.0
2012-08-01 11:30:00,26.45,26.47,26.43,26.46,173900.0,26.45,26.47,26.43,26.46,173900.0
2012-08-01 11:35:00,26.45,26.48,26.45,26.47,114700.0,26.45,26.48,26.45,26.47,114700.0
2012-08-01 11:40:00,26.47,26.47,26.45,26.45,52900.0,26.47,26.47,26.45,26.45,52900.0
2012-08-01 11:45:00,26.45,26.48,26.44,26.47,115800.0,26.45,26.48,26.44,26.47,115800.0
2012-08-01 11:50:00,26.47,26.52,26.47,26.5,108800.0,26.47,26.52,26.47,26.5,108800.0
2012-08-01 11:55:00,26.5,26.52,26.49,26.52,63300.0,26.5,26.52,26.49,26.52,63300.0
2012-08-01 12:00:00,26.52,26.54,26.51,26.52,84400.0,26.52,26.54,26.51,26.52,84400.0
2012-08-01 12:05:00,26.51,26.53,26.51,26.51,68900.0,26.51,26.53,26.51,26.51,68900.0
2012-08-01 12:10:00,26.52,26.52,26.49,26.52,141000.0,26.52,26.52,26.49,26.52,141000.0
2012-08-01 12:15:00,26.52,26.52,26.5,26.51,29900.0,26.52,26.52,26.5,26.51,29900.0
2012-08-01 12:20:00,26.51,26.53,26.5,26.53,55100.0,26.51,26.53,26.5,26.53,55100.0
2012-08-01 12:25:00,26.53,26.59,26.52,26.57,111300.0,26.53,26.59,26.52,26.57,111300.0
2012-08-01 12:30:00,26.57,26.58,26.54,26.58,38300.0,26.57,26.58,26.54,26.58,38300.0
2012-08-01 12:35:00,26.57,26.57,26.55,26.56,30700.0,26.57,26.57,26.55,26.56,30700.0
2012-08-01 12:40:00,26.55,26.63,26.55,26.62,53400.0,26.55,26.63,26.55,26.62,53400.0
2012-08-01 12:45:00,26.61,26.64,26.61,26.61,176700.0,26.61,26.64,26.61,26.61,176700.0
2012-08-01 12:50:00,26.62,26.62,26.55,26.55,117200.0,26.62,26.62,26.55,26.55,117200.0
2012-08-01 12:55:00,26.55,26.59,26.55,26.58,51200.0,26.55,26.59,26.55,26.58,51200.0
2012-08-01 13:00:00,26.58,26.61,26.58,26.59,45900.0,26.58,26.61,26.58,26.59,45900.0
2012-08-01 13:05:00,26.59,26.62,26.59,26.61,171600.0,26.59,26.62,26.59,26.61,171600.0
2012-08-01 13:10:00,26.61,26.63,26.6,26.62,98700.0,26.61,26.63,26.6,26.62,98700.0
2012-08-01 13:15:00,26.62,26.65,26.62,26.65,56000.0,26.62,26.65,26.62,26.65,56000.0
2012-08-01 13:20:00,26.65,26.79,26.64,26.75,388800.0,26.65,26.79,26.64,26.75,388800.0
2012-08-01 13:25:00,26.75,26.76,26.69,26.69,109900.0,26.75,26.76,26.69,26.69,109900.0
2012-08-01 13:30:00,26.69,26.7,26.68,26.69,27200.0,26.69,26.7,26.68,26.69,27200.0
2012-08-01 13:35:00,26.68,26.72,26.68,26.72,37200.0,26.68,26.72,26.68,26.72,37200.0
2012-08-01 13:40:00,26.72,26.72,26.7,26.71,51300.0,26.72,26.72,26.7,26.71,51300.0
2012-08-01 13:45:00,26.7,26.71,26.68,26.68,60600.0,26.7,26.71,26.68,26.68,60600.0
2012-08-01 13:50:00,26.67,26.7,26.65,26.68,91600.0,26.67,26.7,26.65,26.68,91600.0
2012-08-01 13:55:00,26.68,26.68,26.64,26.65,50100.0,26.68,26.68,26.64,26.65,50100.0
2012-08-01 14:00:00,26.64,26.66,26.63,26.63,48600.0,26.64,26.66,26.63,26.63,48600.0
2012-08-01 14:05:00,26.63,26.64,26.6,26.62,61600.0,26.63,26.64,26.6,26.62,61600.0
2012-08-01 14:10:00,26.62,26.62,26.35,26.47,473300.0,26.62,26.62,26.35,26.47,473300.0
2012-08-01 14:15:00,26.46,26.51,26.35,26.36,475400.0,26.46,26.51,26.35,26.36,475400.0
2012-08-01 14:20:00,26.38,26.63,26.36,26.52,525900.0,26.38,26.63,26.36,26.52,525900.0
2012-08-01 14:25:00,26.52,26.55,26.49,26.54,165800.0,26.52,26.55,26.49,26.54,165800.0
2012-08-01 14:30:00,26.54,26.55,26.44,26.51,250100.0,26.54,26.55,26.44,26.51,250100.0
2012-08-01 14:35:00,26.51,26.59,26.46,26.52,181000.0,26.51,26.59,26.46,26.52,181000.0
2012-08-01 14:40:00,26.51,26.58,26.51,26.55,79400.0,26.51,26.58,26.51,26.55,79400.0
2012-08-01 14:45:00,26.54,26.56,26.52,26.53,52800.0,26.54,26.56,26.52,26.53,52800.0
2012-08-01 14:50:00,26.53,26.54,26.47,26.48,59700.0,26.53,26.54,26.47,26.48,59700.0
2012-08-01 14:55:00,26.5,26.57,26.5,26.57,75800.0,26.5,26.57,26.5,26.57,75800.0
2012-08-01 15:00:00,26.58,26.6,26.55,26.59,56800.0,26.58,26.6,26.55,26.59,56800.0
2012-08-01 15:05:00,26.59,26.66,26.58,26.64,104200.0,26.59,26.66,26.58,26.64,104200.0
2012-08-01 15:10:00,26.63,26.64,26.6,26.61,62100.0,26.63,26.64,26.6,26.61,62100.0
2012-08-01 15:15:00,26.61,26.62,26.59,26.6,47200.0,26.61,26.62,26.59,26.6,47200.0
2012-08-01 15:20:00,26.59,26.62,26.59,26.62,33000.0,26.59,26.62,26.59,26.62,33000.0
2012-08-01 15:25:00,26.62,26.64,26.61,26.63,42700.0,26.62,26.64,26.61,26.63,42700.0
2012-08-01 15:30:00,26.62,26.67,26.6,26.66,103900.0,26.62,26.67,26.6,26.66,103900.0
2012-08-01 15:35:00,26.66,26.66,26.59,26.61,62100.0,26.66,26.66,26.59,26.61,62100.0
2012-08-01 15:40:00,26.6,26.61,26.57,26.59,91100.0,26.6,26.61,26.57,26.59,91100.0
2012-08-01 15:45:00,26.59,26.59,26.55,26.56,223000.0,26.59,26.59,26.55,26.56,223000.0
2012-08-01 15:50:00,26.55,26.57,26.55,26.56,206100.0,26.55,26.57,26.55,26.56,206100.0
2012-08-01 15:55:00,26.56,26.57,26.52,26.54,387000.0,26.56,26.57,26.52,26.54,387000.0
2012-08-02 09:30:00,26.4,26.44,26.32,26.43,187600.0,26.4,26.44,26.32,26.43,187600.0
2012-08-02 09:35:00,26.43,26.47,26.4,26.44,54700.0,26.43,26.47,26.4,26.44,54700.0
2012-08-02 09:40:00,26.44,26.5,26.44,26.46,148000.0,26.44,26.5,26.44,26.46,148000.0
2012-08-02 09:45:00,26.46,26.49,26.45,26.47,141800.0,26.46,26.49,26.45,26.47,141800.0
2012-08-02 09:50:00,26.46,26.5,26.4,26.46,668600.0,26.46,26.5,26.4,26.46,668600.0
2012-08-02 09:55:00,26.46,26.52,26.45,26.47,350900.0,26.46,26.52,26.45,26.47,350900.0
2012-08-02 10:00:00,26.48,26.5,26.37,26.38,185400.0,26.48,26.5,26.37,26.38,185400.0
2012-08-02 10:05:00,26.38,26.45,26.38,26.45,120100.0,26.38,26.45,26.38,26.45,120100.0
2012-08-02 10:10:00,26.45,26.46,26.42,26.44,88100.0,26.45,26.46,26.42,26.44,88100.0
2012-08-02 10:15:00,26.44,26.47,26.43,26.45,80700.0,26.44,26.47,26.43,26.45,80700.0
2012-08-02 10:20:00,26.45,26.47,26.43,26.44,59400.0,26.45,26.47,26.43,26.44,59400.0
2012-08-02 10:25:00,26.43,26.46,26.41,26.44,158900.0,26.43,26.46,26.41,26.44,158900.0
2012-08-02 10:30:00,26.44,26.45,26.38,26.4,160800.0,26.44,26.45,26.38,26.4,160800.0
2012-08-02 10:35:00,26.39,26.39,26.34,26.35,100800.0,26.39,26.39,26.34,26.35,100800.0
2012-08-02 10:40:00,26.34,26.39,26.33,26.37,87700.0,26.34,26.39,26.33,26.37,87700.0
2012-08-02 10:45:00,26.36,26.43,26.35,26.42,56600.0,26.36,26.43,26.35,26.42,56600.0
2012-08-02 10:50:00,26.41,26.43,26.37,26.39,81600.0,26.41,26.43,26.37,26.39,81600.0
2012-08-02 10:55:00,26.37,26.39,26.35,26.35,106600.0,26.37,26.39,26.35,26.35,106600.0
2012-08-02 11:00:00,26.35,26.38,26.33,26.35,118300.0,26.35,26.38,26.33,26.35,118300.0
2012-08-02 11:05:00,26.35,26.37,26.31,26.33,152700.0,26.35,26.37,26.31,26.33,152700.0
2012-08-02 11:10:00,26.33,26.36,26.3,26.36,191600.0,26.33,26.36,26.3,26.36,191600.0
2012-08-02 11:15:00,26.35,26.36,26.31,26.33,98600.0,26.35,26.36,26.31,26.33,98600.0
2012-08-02 11:20:00,26.33,26.33,26.27,26.29,160500.0,26.33,26.33,26.27,26.29,160500.0
2012-08-02 11:25:00,26.28,26.34,26.27,26.33,169500.0,26.28,26.34,26.27,26.33,169500.0
2012-08-02 11:30:00,26.33,26.35,26.3,26.32,95500.0,26.33,26.35,26.3,26.32,95500.0
2012-08-02 11:35:00,26.32,26.35,26.27,26.28,95500.0,26.32,26.35,26.27,26.28,95500.0
2012-08-02 11:40:00,26.28,26.28,26.13,26.22,764700.0,26.28,26.28,26.13,26.22,764700.0
2012-08-02 11:45:00,26.23,26.31,26.23,26.31,189600.0,26.23,26.31,26.23,26.31,189600.0
2012-08-02 11:50:00,26.31,26.33,26.27,26.28,112600.0,26.31,26.33,26.27,26.28,112600.0
2012-08-02 11:55:00,26.28,26.32,26.27,26.32,35900.0,26.28,26.32,26.27,26.32,35900.0
2012-08-02 12:00:00,26.32,26.35,26.32,26.33,70500.0,26.32,26.35,26.32,26.33,70500.0
2012-08-02 12:05:00,26.33,26.34,26.29,26.3,61500.0,26.33,26.34,26.29,26.3,61500.0
2012-08-02 12:10:00,26.3,26.31,26.24,26.25,75500.0,26.3,26.31,26.24,26.25,75500.0
2012-08-02 12:15:00,26.24,26.27,26.24,26.26,65200.0,26.24,26.27,26.24,26.26,65200.0
2012-08-02 12:20:00,26.27,26.27,26.24,26.25,28100.0,26.27,26.27,26.24,26.25,28100.0
2012-08-02 12:25:00,26.25,26.26,26.24,26.26,70400.0,26.25,26.26,26.24,26.26,70400.0
2012-08-02 12:30:00,26.26,26.26,26.19,26.2,256500.0,26.26,26.26,26.19,26.2,256500.0
2012-08-02 12:35:00,26.2,26.25,26.18,26.22,186400.0,26.2,26.25,26.18,26.22,186400.0
2012-08-02 12:40:00,26.22,26.25,26.22,26.24,92700.0,26.22,26.25,26.22,26.24,92700.0
2012-08-02 12:45:00,26.24,26.26,26.22,26.26,99800.0,26.24,26.26,26.22,26.26,99800.0
2012-08-02 12:50:00,26.26,26.28,26.23,26.28,157200.0,26.26,26.28,26.23,26.28,157200.0
2012-08-02 12:55:00,26.28,26.28,26.23,26.25,78300.0,26.28,26.28,26.23,26.25,78300.0
2012-08-02 13:00:00,26.25,26.25,26.18,26.2,127000.0,26.25,26.25,26.18,26.2,127000.0
2012-08-02 13:05:00,26.19,26.26,26.19,26.26,127000.0,26.19,26.26,26.19,26.26,127000.0
2012-08-02 13:10:00,26.25,26.26,26.18,26.19,128800.0,26.25,26.26,26.18,26.19,128800.0
2012-08-02 13:15:00,26.18,26.23,26.18,26.2,165100.0,26.18,26.23,26.18,26.2,165100.0
2012-08-02 13:20:00,26.21,26.26,26.2,26.22,315600.0,26.21,26.26,26.2,26.22,315600.0
2012-08-02 13:25:00,26.22,26.25,26.21,26.24,83200.0,26.22,26.25,26.21,26.24,83200.0
2012-08-02 13:30:00,26.25,26.27,26.24,26.27,114600.0,26.25,26.27,26.24,26.27,114600.0
2012-08-02 13:35:00,26.26,26.27,26.24,26.25,101500.0,26.26,26.27,26.24,26.25,101500.0
2012-08-02 13:40:00,26.24,26.25,26.24,26.24,29000.0,26.24,26.25,26.24,26.24,29000.0
2012-08-02 13:45:00,26.24,26.25,26.21,26.21,89900.0,26.24,26.25,26.21,26.21,89900.0
2012-08-02 13:50:00,26.21,26.24,26.21,26.23,39400.0,26.21,26.24,26.21,26.23,39400.0
2012-08-02 13:55:00,26.23,26.23,26.18,26.22,97000.0,26.23,26.23,26.18,26.22,97000.0
2012-08-02 14:00:00,26.21,26.23,26.15,26.23,152200.0,26.21,26.23,26.15,26.23,152200.0
2012-08-02 14:05:00,26.22,26.25,26.22,26.25,33700.0,26.22,26.25,26.22,26.25,33700.0
2012-08-02 14:10:00,26.25,26.28,26.24,26.26,92700.0,26.25,26.28,26.24,26.26,92700.0
2012-08-02 14:15:00,26.26,26.26,26.24,26.24,24700.0,26.26,26.26,26.24,26.24,24700.0
2012-08-02 14:20:00,26.24,26.25,26.23,26.25,7800.0,26.24,26.25,26.23,26.25,7800.0
2012-08-02 14:25:00,26.25,26.27,26.25,26.27,40400.0,26.25,26.27,26.25,26.27,40400.0
2012-08-02 14:30:00,26.26,26.29,26.26,26.28,30000.0,26.26,26.29,26.26,26.28,30000.0
2012-08-02 14:35:00,26.28,26.31,26.28,26.29,37700.0,26.28,26.31,26.28,26.29,37700.0
2012-08-02 14:40:00,26.3,26.31,26.28,26.28,28300.0,26.3,26.31,26.28,26.28,28300.0
2012-08-02 14:45:00,26.28,26.31,26.28,26.3,56400.0,26.28,26.31,26.28,26.3,56400.0
2012-08-02 14:50:00,26.31,26.33,26.26,26.3,123300.0,26.31,26.33,26.26,26.3,123300.0
2012-08-02 14:55:00,26.3,26.32,26.28,26.32,62500.0,26.3,26.32,26.28,26.32,62500.0
2012-08-02 15:00:00,26.31,26.33,26.31,26.32,21900.0,26.31,26.33,26.31,26.32,21900.0
2012-08-02 15:05:00,26.32,26.32,26.3,26.3,27200.0,26.32,26.32,26.3,26.3,27200.0
2012-08-02 15:10:00,26.31,26.31,26.29,26.3,28200.0,26.31,26.31,26.29,26.3,28200.0
2012-08-02 15:15:00,26.3,26.3,26.27,26.3,45200.0,26.3,26.3,26.27,26.3,45200.0
2012-08-02 15:20:00,26.3,26.3,26.29,26.3,14800.0,26.3,26.3,26.29,26.3,14800.0
2012-08-02 15:25:00,26.3,26.31,26.29,26.3,42400.0,26.3,26.31,26.29,26.3,42400.0
2012-08-02 15:30:00,26.3,26.31,26.3,26.3,33600.0,26.3,26.31,26.3,26.3,33600.0
2012-08-02 15:35:00,26.3,26.31,26.29,26.3,62700.0,26.3,26.31,26.29,26.3,62700.0
2012-08-02 15:40:00,26.31,26.31,26.29,26.3,78100.0,26.31,26.31,26.29,26.3,78100.0
2012-08-02 15:45:00,26.31,26.32,26.29,26.3,69800.0,26.31,26.32,26.29,26.3,69800.0
2012-08-02 15:50:00,26.29,26.31,26.29,26.3,157400.0,26.29,26.31,26.29,26.3,157400.0
2012-08-02 15:55:00,26.31,26.31,26.29,26.3,261000.0,26.31,26.31,26.29,26.3,261000.0
2012-08-03 09:30:00,26.55,26.57,26.51,26.52,246900.0,26.55,26.57,26.51,26.52,246900.0
2012-08-03 09:35:00,26.51,26.54,26.49,26.51,79900.0,26.51,26.54,26.49,26.51,79900.0
2012-08-03 09:40:00,26.51,26.54,26.48,26.52,210000.0,26.51,26.54,26.48,26.52,210000.0
2012-08-03 09:45:00,26.52,26.76,26.52,26.74,435400.0,26.52,26.76,26.52,26.74,435400.0
2012-08-03 09:50:00,26.75,26.76,26.71,26.71,277800.0,26.75,26.76,26.71,26.71,277800.0
2012-08-03 09:55:00,26.71,26.78,26.7,26.77,157500.0,26.71,26.78,26.7,26.77,157500.0
2012-08-03 10:00:00,26.77,26.9,26.77,26.87,379700.0,26.77,26.9,26.77,26.87,379700.0
2012-08-03 10:05:00,26.87,26.88,26.83,26.85,112300.0,26.87,26.88,26.83,26.85,112300.0
2012-08-03 10:10:00,26.85,26.9,26.84,26.86,210600.0,26.85,26.9,26.84,26.86,210600.0
2012-08-03 10:15:00,26.87,26.9,26.81,26.85,220500.0,26.87,26.9,26.81,26.85,220500.0
2012-08-03 10:20:00,26.84,26.86,26.82,26.84,58100.0,26.84,26.86,26.82,26.84,58100.0
2012-08-03 10:25:00,26.84,26.86,26.84,26.84,67500.0,26.84,26.86,26.84,26.84,67500.0
2012-08-03 10:30:00,26.85,26.85,26.77,26.8,179400.0,26.85,26.85,26.77,26.8,179400.0
2012-08-03 10:35:00,26.8,26.81,26.77,26.79,56200.0,26.8,26.81,26.77,26.79,56200.0
2012-08-03 10:40:00,26.79,26.81,26.78,26.78,64500.0,26.79,26.81,26.78,26.78,64500.0
2012-08-03 10:45:00,26.78,26.79,26.76,26.78,79900.0,26.78,26.79,26.76,26.78,79900.0
2012-08-03 10:50:00,26.77,26.81,26.77,26.8,86200.0,26.77,26.81,26.77,26.8,86200.0
2012-08-03 10:55:00,26.8,26.84,26.8,26.83,57000.0,26.8,26.84,26.8,26.83,57000.0
2012-08-03 11:00:00,26.84,26.84,26.8,26.8,58800.0,26.84,26.84,26.8,26.8,58800.0
2012-08-03 11:05:00,26.8,26.83,26.77,26.79,70900.0,26.8,26.83,26.77,26.79,70900.0
2012-08-03 11:10:00,26.79,26.82,26.78,26.81,36800.0,26.79,26.82,26.78,26.81,36800.0
2012-08-03 11:15:00,26.82,26.84,26.82,26.83,33100.0,26.82,26.84,26.82,26.83,33100.0
2012-08-03 11:20:00,26.83,26.86,26.82,26.85,58500.0,26.83,26.86,26.82,26.85,58500.0
2012-08-03 11:25:00,26.86,26.88,26.85,26.86,67400.0,26.86,26.88,26.85,26.86,67400.0
2012-08-03 11:30:00,26.86,26.9,26.86,26.9,75900.0,26.86,26.9,26.86,26.9,75900.0
2012-08-03 11:35:00,26.89,26.95,26.89,26.93,165200.0,26.89,26.95,26.89,26.93,165200.0
2012-08-03 11:40:00,26.93,26.95,26.93,26.95,52800.0,26.93,26.95,26.93,26.95,52800.0
2012-08-03 11:45:00,26.95,26.95,26.89,26.9,46900.0,26.95,26.95,26.89,26.9,46900.0
2012-08-03 11:50:00,26.89,26.93,26.89,26.92,49300.0,26.89,26.93,26.89,26.92,49300.0
2012-08-03 11:55:00,26.92,26.96,26.92,26.93,57100.0,26.92,26.96,26.92,26.93,57100.0
2012-08-03 12:00:00,26.93,26.95,26.91,26.92,208600.0,26.93,26.95,26.91,26.92,208600.0
2012-08-03 12:05:00,26.93,26.93,26.85,26.85,97000.0,26.93,26.93,26.85,26.85,97000.0
2012-08-03 12:10:00,26.85,26.9,26.85,26.87,41600.0,26.85,26.9,26.85,26.87,41600.0
2012-08-03 12:15:00,26.88,26.9,26.87,26.9,29000.0,26.88,26.9,26.87,26.9,29000.0
2012-08-03 12:20:00,26.9,26.9,26.86,26.88,54800.0,26.9,26.9,26.86,26.88,54800.0
2012-08-03 12:25:00,26.88,26.89,26.86,26.88,16900.0,26.88,26.89,26.86,26.88,16900.0
2012-08-03 12:30:00,26.88,26.89,26.82,26.83,59100.0,26.88,26.89,26.82,26.83,59100.0
2012-08-03 12:35:00,26.83,26.85,26.8,26.85,28200.0,26.83,26.85,26.8,26.85,28200.0
2012-08-03 12:40:00,26.84,26.86,26.83,26.85,47100.0,26.84,26.86,26.83,26.85,47100.0
2012-08-03 12:45:00,26.85,26.88,26.84,26.86,129100.0,26.85,26.88,26.84,26.86,129100.0
2012-08-03 12:50:00,26.86,26.89,26.84,26.88,71200.0,26.86,26.89,26.84,26.88,71200.0
2012-08-03 12:55:00,26.88,26.95,26.88,26.88,261500.0,26.88,26.95,26.88,26.88,261500.0
2012-08-03 13:00:00,26.89,26.93,26.89,26.93,34800.0,26.89,26.93,26.89,26.93,34800.0
2012-08-03 13:05:00,26.92,26.93,26.9,26.91,32600.0,26.92,26.93,26.9,26.91,32600.0
2012-08-03 13:10:00,26.92,27.02,26.91,26.99,256700.0,26.92,27.02,26.91,26.99,256700.0
2012-08-03 13:15:00,26.99,27.09,26.99,27.02,410100.0,26.99,27.09,26.99,27.02,410100.0
2012-08-03 13:20:00,27.01,27.04,26.94,27.0,400800.0,27.01,27.04,26.94,27.0,400800.0
2012-08-03 13:25:00,27.0,27.01,26.98,26.99,261500.0,27.0,27.01,26.98,26.99,261500.0
2012-08-03 13:30:00,27.0,27.0,26.93,26.94,54800.0,27.0,27.0,26.93,26.94,54800.0
2012-08-03 13:35:00,26.93,26.95,26.93,26.95,22300.0,26.93,26.95,26.93,26.95,22300.0
2012-08-03 13:40:00,26.96,26.97,26.95,26.97,42000.0,26.96,26.97,26.95,26.97,42000.0
2012-08-03 13:45:00,26.96,26.97,26.94,26.94,35600.0,26.96,26.97,26.94,26.94,35600.0
2012-08-03 13:50:00,26.94,26.96,26.94,26.96,21400.0,26.94,26.96,26.94,26.96,21400.0
2012-08-03 13:55:00,26.95,26.96,26.94,26.96,86100.0,26.95,26.96,26.94,26.96,86100.0
2012-08-03 14:00:00,26.96,26.96,26.94,26.95,17100.0,26.96,26.96,26.94,26.95,17100.0
2012-08-03 14:05:00,26.94,26.95,26.94,26.94,31100.0,26.94,26.95,26.94,26.94,31100.0
2012-08-03 14:10:00,26.94,26.95,26.93,26.93,75200.0,26.94,26.95,26.93,26.93,75200.0
2012-08-03 14:15:00,26.94,26.95,26.93,26.94,31000.0,26.94,26.95,26.93,26.94,31000.0
2012-08-03 14:20:00,26.94,26.97,26.94,26.97,55700.0,26.94,26.97,26.94,26.97,55700.0
2012-08-03 14:25:00,26.97,26.98,26.95,26.96,69700.0,26.97,26.98,26.95,26.96,69700.0
2012-08-03 14:30:00,26.96,26.97,26.94,26.94,55000.0,26.96,26.97,26.94,26.94,55000.0
2012-08-03 14:35:00,26.95,26.95,26.93,26.94,37700.0,26.95,26.95,26.93,26.94,37700.0
2012-08-03 14:40:00,26.93,26.95,26.93,26.94,18700.0,26.93,26.95,26.93,26.94,18700.0
2012-08-03 14:45:00,26.94,26.95,26.92,26.92,25400.0,26.94,26.95,26.92,26.92,25400.0
2012-08-03 14:50:00,26.92,26.93,26.91,26.92,37400.0,26.92,26.93,26.91,26.92,37400.0
2012-08-03 14:55:00,26.93,26.94,26.92,26.93,33400.0,26.93,26.94,26.92,26.93,33400.0
2012-08-03 15:00:00,26.93,26.94,26.92,26.93,28400.0,26.93,26.94,26.92,26.93,28400.0
2012-08-03 15:05:00,26.94,26.94,26.92,26.93,28800.0,26.94,26.94,26.92,26.93,28800.0
2012-08-03 15:10:00,26.92,26.93,26.88,26.89,80200.0,26.92,26.93,26.88,26.89,80200.0
2012-08-03 15:15:00,26.88,26.9,26.88,26.89,17000.0,26.88,26.9,26.88,26.89,17000.0
2012-08-03 15:20:00,26.9,26.9,26.88,26.88,44000.0,26.9,26.9,26.88,26.88,44000.0
2012-08-03 15:25:00,26.88,26.91,26.88,26.9,52800.0,26.88,26.91,26.88,26.9,52800.0
2012-08-03 15:30:00,26.9,26.92,26.89,26.91,83800.0,26.9,26.92,26.89,26.91,83800.0
2012-08-03 15:35:00,26.92,26.92,26.9,26.91,110900.0,26.92,26.92,26.9,26.91,110900.0
2012-08-03 15:40:00,26.91,26.95,26.9,26.94,99700.0,26.91,26.95,26.9,26.94,99700.0
2012-08-03 15:45:00,26.95,26.96,26.95,26.95,70300.0,26.95,26.96,26.95,26.95,70300.0
2012-08-03 15:50:00,26.96,26.96,26.92,26.93,188900.0,26.96,26.96,26.92,26.93,188900.0
2012-08-03 15:55:00,26.94,26.96,26.93,26.96,485300.0,26.94,26.96,26.93,26.96,485300.0
2012-08-06 09:30:00,26.87,26.9,26.84,26.87,240400.0,26.87,26.9,26.84,26.87,240400.0
2012-08-06 09:35:00,26.86,26.9,26.86,26.89,50300.0,26.86,26.9,26.86,26.89,50300.0
2012-08-06 09:40:00,26.89,26.92,26.89,26.92,69800.0,26.89,26.92,26.89,26.92,69800.0
2012-08-06 09:45:00,26.92,26.93,26.89,26.9,118000.0,26.92,26.93,26.89,26.9,118000.0
2012-08-06 09:50:00,26.9,26.92,26.9,26.9,67700.0,26.9,26.92,26.9,26.9,67700.0
2012-08-06 09:55:00,26.9,26.93,26.9,26.91,81000.0,26.9,26.93,26.9,26.91,81000.0
2012-08-06 10:00:00,26.92,27.0,26.91,26.98,195700.0,26.92,27.0,26.91,26.98,195700.0
2012-08-06 10:05:00,26.97,26.99,26.97,26.99,76300.0,26.97,26.99,26.97,26.99,76300.0
2012-08-06 10:10:00,26.99,26.99,26.97,26.97,99800.0,26.99,26.99,26.97,26.97,99800.0
2012-08-06 10:15:00,26.96,26.97,26.92,26.96,92700.0,26.96,26.97,26.92,26.96,92700.0
2012-08-06 10:20:00,26.97,26.97,26.94,26.94,103000.0,26.97,26.97,26.94,26.94,103000.0
2012-08-06 10:25:00,26.93,26.97,26.92,26.95,107800.0,26.93,26.97,26.92,26.95,107800.0
2012-08-06 10:30:00,26.95,26.99,26.94,26.98,148600.0,26.95,26.99,26.94,26.98,148600.0
2012-08-06 10:35:00,26.98,27.05,26.98,27.03,130600.0,26.98,27.05,26.98,27.03,130600.0
2012-08-06 10:40:00,27.03,27.06,27.02,27.05,85800.0,27.03,27.06,27.02,27.05,85800.0
2012-08-06 10:45:00,27.05,27.05,27.0,27.01,160200.0,27.05,27.05,27.0,27.01,160200.0
2012-08-06 10:50:00,27.01,27.06,27.0,27.04,293700.0,27.01,27.06,27.0,27.04,293700.0
2012-08-06 10:55:00,27.04,27.06,27.02,27.05,71500.0,27.04,27.06,27.02,27.05,71500.0
2012-08-06 11:00:00,27.05,27.08,27.03,27.07,138400.0,27.05,27.08,27.03,27.07,138400.0
2012-08-06 11:05:00,27.06,27.13,27.06,27.1,236500.0,27.06,27.13,27.06,27.1,236500.0
2012-08-06 11:10:00,27.1,27.11,27.08,27.09,54600.0,27.1,27.11,27.08,27.09,54600.0
2012-08-06 11:15:00,27.1,27.12,27.09,27.12,99000.0,27.1,27.12,27.09,27.12,99000.0
2012-08-06 11:20:00,27.11,27.16,27.11,27.13,113400.0,27.11,27.16,27.11,27.13,113400.0
2012-08-06 11:25:00,27.14,27.16,27.12,27.12,66500.0,27.14,27.16,27.12,27.12,66500.0
2012-08-06 11:30:00,27.12,27.13,27.09,27.1,111200.0,27.12,27.13,27.09,27.1,111200.0
2012-08-06 11:35:00,27.11,27.13,27.1,27.13,41900.0,27.11,27.13,27.1,27.13,41900.0
2012-08-06 11:40:00,27.13,27.14,27.1,27.1,63100.0,27.13,27.14,27.1,27.1,63100.0
2012-08-06 11:45:00,27.1,27.13,27.1,27.13,52100.0,27.1,27.13,27.1,27.13,52100.0
2012-08-06 11:50:00,27.13,27.13,27.1,27.1,23400.0,27.13,27.13,27.1,27.1,23400.0
2012-08-06 11:55:00,27.11,27.12,27.09,27.09,45400.0,27.11,27.12,27.09,27.09,45400.0
2012-08-06 12:00:00,27.1,27.11,27.08,27.08,42500.0,27.1,27.11,27.08,27.08,42500.0
2012-08-06 12:05:00,27.08,27.09,27.07,27.09,40200.0,27.08,27.09,27.07,27.09,40200.0
2012-08-06 12:10:00,27.09,27.11,27.08,27.09,35000.0,27.09,27.11,27.08,27.09,35000.0
2012-08-06 12:15:00,27.08,27.09,27.07,27.08,19700.0,27.08,27.09,27.07,27.08,19700.0
2012-08-06 12:20:00,27.08,27.11,27.07,27.1,37700.0,27.08,27.11,27.07,27.1,37700.0
2012-08-06 12:25:00,27.11,27.11,27.08,27.1,33700.0,27.11,27.11,27.08,27.1,33700.0
2012-08-06 12:30:00,27.1,27.11,27.09,27.1,36200.0,27.1,27.11,27.09,27.1,36200.0
2012-08-06 12:35:00,27.11,27.13,27.1,27.11,69800.0,27.11,27.13,27.1,27.11,69800.0
2012-08-06 12:40:00,27.11,27.11,27.09,27.1,20600.0,27.11,27.11,27.09,27.1,20600.0
2012-08-06 12:45:00,27.1,27.11,27.09,27.1,32400.0,27.1,27.11,27.09,27.1,32400.0
2012-08-06 12:50:00,27.11,27.11,27.1,27.11,12400.0,27.11,27.11,27.1,27.11,12400.0
2012-08-06 12:55:00,27.11,27.11,27.09,27.1,45900.0,27.11,27.11,27.09,27.1,45900.0
2012-08-06 13:00:00,27.11,27.11,27.09,27.09,31700.0,27.11,27.11,27.09,27.09,31700.0
2012-08-06 13:05:00,27.08,27.1,27.08,27.1,13000.0,27.08,27.1,27.08,27.1,13000.0
2012-08-06 13:10:00,27.1,27.11,27.07,27.08,36400.0,27.1,27.11,27.07,27.08,36400.0
2012-08-06 13:15:00,27.08,27.08,27.04,27.04,62900.0,27.08,27.08,27.04,27.04,62900.0
2012-08-06 13:20:00,27.05,27.09,27.01,27.08,177000.0,27.05,27.09,27.01,27.08,177000.0
2012-08-06 13:25:00,27.08,27.11,27.08,27.1,112400.0,27.08,27.11,27.08,27.1,112400.0
2012-08-06 13:30:00,27.11,27.11,27.08,27.1,59100.0,27.11,27.11,27.08,27.1,59100.0
2012-08-06 13:35:00,27.1,27.12,27.08,27.1,63600.0,27.1,27.12,27.08,27.1,63600.0
2012-08-06 13:40:00,27.09,27.12,27.09,27.1,28600.0,27.09,27.12,27.09,27.1,28600.0
2012-08-06 13:45:00,27.1,27.1,27.09,27.09,22900.0,27.1,27.1,27.09,27.09,22900.0
2012-08-06 13:50:00,27.09,27.1,27.08,27.08,23400.0,27.09,27.1,27.08,27.08,23400.0
2012-08-06 13:55:00,27.09,27.1,27.09,27.1,21900.0,27.09,27.1,27.09,27.1,21900.0
2012-08-06 14:00:00,27.1,27.1,27.09,27.1,19100.0,27.1,27.1,27.09,27.1,19100.0
2012-08-06 14:05:00,27.1,27.1,27.09,27.09,22300.0,27.1,27.1,27.09,27.09,22300.0
2012-08-06 14:10:00,27.1,27.1,27.09,27.1,8500.0,27.1,27.1,27.09,27.1,8500.0
2012-08-06 14:15:00,27.1,27.1,27.09,27.1,25300.0,27.1,27.1,27.09,27.1,25300.0
2012-08-06 14:20:00,27.1,27.1,27.09,27.1,20100.0,27.1,27.1,27.09,27.1,20100.0
2012-08-06 14:25:00,27.1,27.11,27.09,27.11,25600.0,27.1,27.11,27.09,27.11,25600.0
2012-08-06 14:30:00,27.11,27.14,27.11,27.14,84000.0,27.11,27.14,27.11,27.14,84000.0
2012-08-06 14:35:00,27.14,27.14,27.1,27.12,75100.0,27.14,27.14,27.1,27.12,75100.0
2012-08-06 14:40:00,27.13,27.14,27.12,27.14,28200.0,27.13,27.14,27.12,27.14,28200.0
2012-08-06 14:45:00,27.14,27.14,27.13,27.14,6700.0,27.14,27.14,27.13,27.14,6700.0
2012-08-06 14:50:00,27.14,27.14,27.13,27.13,33300.0,27.14,27.14,27.13,27.13,33300.0
2012-08-06 14:55:00,27.14,27.14,27.13,27.14,32100.0,27.14,27.14,27.13,27.14,32100.0
2012-08-06 15:00:00,27.14,27.14,27.13,27.14,11900.0,27.14,27.14,27.13,27.14,11900.0
2012-08-06 15:05:00,27.14,27.15,27.12,27.15,27600.0,27.14,27.15,27.12,27.15,27600.0
2012-08-06 15:10:00,27.15,27.15,27.13,27.14,49400.0,27.15,27.15,27.13,27.14,49400.0
2012-08-06 15:15:00,27.13,27.14,27.11,27.12,62700.0,27.13,27.14,27.11,27.12,62700.0
2012-08-06 15:20:00,27.13,27.13,27.11,27.13,30000.0,27.13,27.13,27.11,27.13,30000.0
2012-08-06 15:25:00,27.12,27.14,27.12,27.14,35700.0,27.12,27.14,27.12,27.14,35700.0
2012-08-06 15:30:00,27.14,27.15,27.13,27.15,39400.0,27.14,27.15,27.13,27.15,39400.0
2012-08-06 15:35:00,27.15,27.15,27.13,27.14,42500.0,27.15,27.15,27.13,27.14,42500.0
2012-08-06 15:40:00,27.14,27.15,27.13,27.14,26600.0,27.14,27.15,27.13,27.14,26600.0
2012-08-06 15:45:00,27.15,27.15,27.1,27.11,194900.0,27.15,27.15,27.1,27.11,194900.0
2012-08-06 15:50:00,27.1,27.11,27.08,27.09,122000.0,27.1,27.11,27.08,27.09,122000.0
2012-08-06 15:55:00,27.08,27.09,27.06,27.09,221400.0,27.08,27.09,27.06,27.09,221400.0
2012-08-07 09:30:00,27.26,27.28,27.23,27.28,181600.0,27.26,27.28,27.23,27.28,181600.0
2012-08-07 09:35:00,27.29,27.3,27.21,27.22,103100.0,27.29,27.3,27.21,27.22,103100.0
2012-08-07 09:40:00,27.22,27.28,27.22,27.27,92500.0,27.22,27.28,27.22,27.27,92500.0
2012-08-07 09:45:00,27.28,27.28,27.24,27.25,109200.0,27.28,27.28,27.24,27.25,109200.0
2012-08-07 09:50:00,27.24,27.27,27.22,27.23,87000.0,27.24,27.27,27.22,27.23,87000.0
2012-08-07 09:55:00,27.23,27.24,27.19,27.2,116900.0,27.23,27.24,27.19,27.2,116900.0
2012-08-07 10:00:00,27.21,27.21,27.15,27.2,147100.0,27.21,27.21,27.15,27.2,147100.0
2012-08-07 10:05:00,27.19,27.23,27.19,27.22,71500.0,27.19,27.23,27.19,27.22,71500.0
2012-08-07 10:10:00,27.22,27.23,27.2,27.21,79600.0,27.22,27.23,27.2,27.21,79600.0
2012-08-07 10:15:00,27.21,27.24,27.21,27.22,57600.0,27.21,27.24,27.21,27.22,57600.0
2012-08-07 10:20:00,27.22,27.23,27.21,27.21,73900.0,27.22,27.23,27.21,27.21,73900.0
2012-08-07 10:25:00,27.21,27.23,27.19,27.19,86500.0,27.21,27.23,27.19,27.19,86500.0
2012-08-07 10:30:00,27.2,27.24,27.19,27.22,44500.0,27.2,27.24,27.19,27.22,44500.0
2012-08-07 10:35:00,27.22,27.23,27.17,27.19,56600.0,27.22,27.23,27.17,27.19,56600.0
2012-08-07 10:40:00,27.19,27.27,27.18,27.24,236200.0,27.19,27.27,27.18,27.24,236200.0
2012-08-07 10:45:00,27.24,27.25,27.21,27.21,119400.0,27.24,27.25,27.21,27.21,119400.0
2012-08-07 10:50:00,27.21,27.25,27.2,27.22,60900.0,27.21,27.25,27.2,27.22,60900.0
2012-08-07 10:55:00,27.22,27.24,27.21,27.24,74300.0,27.22,27.24,27.21,27.24,74300.0
2012-08-07 11:00:00,27.24,27.26,27.21,27.23,105600.0,27.24,27.26,27.21,27.23,105600.0
2012-08-07 11:05:00,27.23,27.25,27.22,27.22,114900.0,27.23,27.25,27.22,27.22,114900.0
2012-08-07 11:10:00,27.22,27.25,27.2,27.22,133400.0,27.22,27.25,27.2,27.22,133400.0
2012-08-07 11:15:00,27.22,27.29,27.22,27.27,79500.0,27.22,27.29,27.22,27.27,79500.0
2012-08-07 11:20:00,27.27,27.29,27.26,27.29,69900.0,27.27,27.29,27.26,27.29,69900.0
2012-08-07 11:25:00,27.28,27.3,27.26,27.3,184800.0,27.28,27.3,27.26,27.3,184800.0
2012-08-07 11:30:00,27.29,27.35,27.29,27.33,163600.0,27.29,27.35,27.29,27.33,163600.0
2012-08-07 11:35:00,27.33,27.33,27.3,27.33,31100.0,27.33,27.33,27.3,27.33,31100.0
2012-08-07 11:40:00,27.33,27.35,27.32,27.33,117800.0,27.33,27.35,27.32,27.33,117800.0
2012-08-07 11:45:00,27.33,27.34,27.32,27.34,41700.0,27.33,27.34,27.32,27.34,41700.0
2012-08-07 11:50:00,27.33,27.34,27.29,27.29,177100.0,27.33,27.34,27.29,27.29,177100.0
2012-08-07 11:55:00,27.3,27.3,27.27,27.29,71800.0,27.3,27.3,27.27,27.29,71800.0
2012-08-07 12:00:00,27.29,27.3,27.26,27.28,63100.0,27.29,27.3,27.26,27.28,63100.0
2012-08-07 12:05:00,27.29,27.29,27.26,27.28,16300.0,27.29,27.29,27.26,27.28,16300.0
2012-08-07 12:10:00,27.27,27.28,27.25,27.25,31000.0,27.27,27.28,27.25,27.25,31000.0
2012-08-07 12:15:00,27.25,27.29,27.23,27.29,108800.0,27.25,27.29,27.23,27.29,108800.0
2012-08-07 12:20:00,27.29,27.3,27.24,27.27,109100.0,27.29,27.3,27.24,27.27,109100.0
2012-08-07 12:25:00,27.27,27.28,27.23,27.26,61800.0,27.27,27.28,27.23,27.26,61800.0
2012-08-07 12:30:00,27.27,27.29,27.26,27.29,60600.0,27.27,27.29,27.26,27.29,60600.0
2012-08-07 12:35:00,27.29,27.31,27.28,27.31,111000.0,27.29,27.31,27.28,27.31,111000.0
2012-08-07 12:40:00,27.31,27.31,27.28,27.3,74600.0,27.31,27.31,27.28,27.3,74600.0
2012-08-07 12:45:00,27.3,27.34,27.29,27.32,63700.0,27.3,27.34,27.29,27.32,63700.0
2012-08-07 12:50:00,27.31,27.32,27.28,27.29,97700.0,27.31,27.32,27.28,27.29,97700.0
2012-08-07 12:55:00,27.28,27.3,27.26,27.29,123300.0,27.28,27.3,27.26,27.29,123300.0
2012-08-07 13:00:00,27.28,27.3,27.26,27.27,69100.0,27.28,27.3,27.26,27.27,69100.0
2012-08-07 13:05:00,27.26,27.29,27.26,27.29,50500.0,27.26,27.29,27.26,27.29,50500.0
2012-08-07 13:10:00,27.29,27.31,27.27,27.29,101400.0,27.29,27.31,27.27,27.29,101400.0
2012-08-07 13:15:00,27.3,27.3,27.29,27.29,8100.0,27.3,27.3,27.29,27.29,8100.0
2012-08-07 13:20:00,27.3,27.3,27.27,27.3,167500.0,27.3,27.3,27.27,27.3,167500.0
2012-08-07 13:25:00,27.3,27.32,27.29,27.3,97800.0,27.3,27.32,27.29,27.3,97800.0
2012-08-07 13:30:00,27.3,27.31,27.27,27.29,111200.0,27.3,27.31,27.27,27.29,111200.0
2012-08-07 13:35:00,27.3,27.31,27.29,27.3,51800.0,27.3,27.31,27.29,27.3,51800.0
2012-08-07 13:40:00,27.29,27.31,27.29,27.3,12000.0,27.29,27.31,27.29,27.3,12000.0
2012-08-07 13:45:00,27.3,27.31,27.28,27.31,29100.0,27.3,27.31,27.28,27.31,29100.0
2012-08-07 13:50:00,27.31,27.31,27.3,27.3,37900.0,27.31,27.31,27.3,27.3,37900.0
2012-08-07 13:55:00,27.3,27.3,27.29,27.29,23700.0,27.3,27.3,27.29,27.29,23700.0
2012-08-07 14:00:00,27.3,27.32,27.29,27.3,24400.0,27.3,27.32,27.29,27.3,24400.0
2012-08-07 14:05:00,27.3,27.31,27.3,27.3,21400.0,27.3,27.31,27.3,27.3,21400.0
2012-08-07 14:10:00,27.3,27.3,27.27,27.28,90800.0,27.3,27.3,27.27,27.28,90800.0
2012-08-07 14:15:00,27.28,27.29,27.26,27.28,109900.0,27.28,27.29,27.26,27.28,109900.0
2012-08-07 14:20:00,27.29,27.3,27.28,27.28,43900.0,27.29,27.3,27.28,27.28,43900.0
2012-08-07 14:25:00,27.28,27.29,27.26,27.27,22800.0,27.28,27.29,27.26,27.27,22800.0
2012-08-07 14:30:00,27.27,27.27,27.26,27.27,17000.0,27.27,27.27,27.26,27.27,17000.0
2012-08-07 14:35:00,27.27,27.29,27.26,27.29,41300.0,27.27,27.29,27.26,27.29,41300.0
2012-08-07 14:40:00,27.29,27.29,27.28,27.28,22600.0,27.29,27.29,27.28,27.28,22600.0
2012-08-07 14:45:00,27.28,27.28,27.27,27.27,13600.0,27.28,27.28,27.27,27.27,13600.0
2012-08-07 14:50:00,27.28,27.28,27.26,27.27,68100.0,27.28,27.28,27.26,27.27,68100.0
2012-08-07 14:55:00,27.27,27.27,27.26,27.27,12900.0,27.27,27.27,27.26,27.27,12900.0
2012-08-07 15:00:00,27.27,27.27,27.23,27.23,100500.0,27.27,27.27,27.23,27.23,100500.0
2012-08-07 15:05:00,27.24,27.25,27.23,27.24,18700.0,27.24,27.25,27.23,27.24,18700.0
2012-08-07 15:10:00,27.25,27.26,27.24,27.26,42200.0,27.25,27.26,27.24,27.26,42200.0
2012-08-07 15:15:00,27.26,27.27,27.25,27.26,37200.0,27.26,27.27,27.25,27.26,37200.0
2012-08-07 15:20:00,27.26,27.28,27.25,27.28,31700.0,27.26,27.28,27.25,27.28,31700.0
2012-08-07 15:25:00,27.27,27.29,27.27,27.28,63500.0,27.27,27.29,27.27,27.28,63500.0
2012-08-07 15:30:00,27.27,27.28,27.27,27.27,33800.0,27.27,27.28,27.27,27.27,33800.0
2012-08-07 15:35:00,27.28,27.28,27.26,27.28,29100.0,27.28,27.28,27.26,27.28,29100.0
2012-08-07 15:40:00,27.28,27.28,27.27,27.28,58500.0,27.28,27.28,27.27,27.28,58500.0
2012-08-07 15:45:00,27.27,27.29,27.27,27.28,46900.0,27.27,27.29,27.27,27.28,46900.0
2012-08-07 15:50:00,27.28,27.28,27.27,27.28,56900.0,27.28,27.28,27.27,27.28,56900.0
2012-08-07 15:55:00,27.28,27.29,27.27,27.28,328800.0,27.28,27.29,27.27,27.28,328800.0
2012-08-08 09:30:00,27.17,27.2,27.16,27.19,271000.0,27.17,27.2,27.16,27.19,271000.0
2012-08-08 09:35:00,27.19,27.24,27.19,27.23,195000.0,27.19,27.24,27.19,27.23,195000.0
2012-08-08 09:40:00,27.23,27.3,27.23,27.26,180400.0,27.23,27.3,27.23,27.26,180400.0
2012-08-08 09:45:00,27.26,27.27,27.23,27.24,96000.0,27.26,27.27,27.23,27.24,96000.0
2012-08-08 09:50:00,27.25,27.26,27.23,27.26,57600.0,27.25,27.26,27.23,27.26,57600.0
2012-08-08 09:55:00,27.26,27.26,27.24,27.25,123000.0,27.26,27.26,27.24,27.25,123000.0
2012-08-08 10:00:00,27.25,27.26,27.23,27.26,106900.0,27.25,27.26,27.23,27.26,106900.0
2012-08-08 10:05:00,27.25,27.26,27.21,27.25,40200.0,27.25,27.26,27.21,27.25,40200.0
2012-08-08 10:10:00,27.24,27.26,27.22,27.25,10700.0,27.24,27.26,27.22,27.25,10700.0
2012-08-08 10:15:00,27.26,27.27,27.22,27.24,85100.0,27.26,27.27,27.22,27.24,85100.0
2012-08-08 10:20:00,27.24,27.25,27.22,27.23,44500.0,27.24,27.25,27.22,27.23,44500.0
2012-08-08 10:25:00,27.22,27.23,27.21,27.23,30300.0,27.22,27.23,27.21,27.23,30300.0
2012-08-08 10:30:00,27.23,27.24,27.2,27.2,109400.0,27.23,27.24,27.2,27.2,109400.0
2012-08-08 10:35:00,27.21,27.21,27.18,27.19,32300.0,27.21,27.21,27.18,27.19,32300.0
2012-08-08 10:40:00,27.19,27.19,27.15,27.19,104400.0,27.19,27.19,27.15,27.19,104400.0
2012-08-08 10:45:00,27.18,27.25,27.18,27.23,99100.0,27.18,27.25,27.18,27.23,99100.0
2012-08-08 10:50:00,27.23,27.24,27.21,27.24,55500.0,27.23,27.24,27.21,27.24,55500.0
2012-08-08 10:55:00,27.25,27.28,27.25,27.26,59500.0,27.25,27.28,27.25,27.26,59500.0
2012-08-08 11:00:00,27.27,27.35,27.27,27.33,194100.0,27.27,27.35,27.27,27.33,194100.0
2012-08-08 11:05:00,27.33,27.34,27.31,27.32,78000.0,27.33,27.34,27.31,27.32,78000.0
2012-08-08 11:10:00,27.32,27.36,27.31,27.33,116800.0,27.32,27.36,27.31,27.33,116800.0
2012-08-08 11:15:00,27.33,27.35,27.31,27.35,43700.0,27.33,27.35,27.31,27.35,43700.0
2012-08-08 11:20:00,27.34,27.34,27.3,27.32,46500.0,27.34,27.34,27.3,27.32,46500.0
2012-08-08 11:25:00,27.31,27.33,27.29,27.3,108800.0,27.31,27.33,27.29,27.3,108800.0
2012-08-08 11:30:00,27.3,27.37,27.3,27.37,159200.0,27.3,27.37,27.3,27.37,159200.0
2012-08-08 11:35:00,27.37,27.41,27.35,27.35,206800.0,27.37,27.41,27.35,27.35,206800.0
2012-08-08 11:40:00,27.34,27.38,27.34,27.36,53000.0,27.34,27.38,27.34,27.36,53000.0
2012-08-08 11:45:00,27.35,27.38,27.34,27.36,57100.0,27.35,27.38,27.34,27.36,57100.0
2012-08-08 11:50:00,27.35,27.36,27.27,27.28,65400.0,27.35,27.36,27.27,27.28,65400.0
2012-08-08 11:55:00,27.28,27.3,27.25,27.25,59800.0,27.28,27.3,27.25,27.25,59800.0
2012-08-08 12:00:00,27.26,27.26,27.17,27.17,195800.0,27.26,27.26,27.17,27.17,195800.0
2012-08-08 12:05:00,27.18,27.2,27.17,27.19,47200.0,27.18,27.2,27.17,27.19,47200.0
2012-08-08 12:10:00,27.19,27.2,27.18,27.19,30700.0,27.19,27.2,27.18,27.19,30700.0
2012-08-08 12:15:00,27.2,27.21,27.19,27.21,28100.0,27.2,27.21,27.19,27.21,28100.0
2012-08-08 12:20:00,27.21,27.24,27.2,27.22,14400.0,27.21,27.24,27.2,27.22,14400.0
2012-08-08 12:25:00,27.22,27.25,27.22,27.24,60400.0,27.22,27.25,27.22,27.24,60400.0
2012-08-08 12:30:00,27.25,27.25,27.22,27.24,24000.0,27.25,27.25,27.22,27.24,24000.0
2012-08-08 12:35:00,27.24,27.27,27.24,27.27,47400.0,27.24,27.27,27.24,27.27,47400.0
2012-08-08 12:40:00,27.26,27.27,27.26,27.26,50100.0,27.26,27.27,27.26,27.26,50100.0
2012-08-08 12:45:00,27.26,27.27,27.26,27.26,34000.0,27.26,27.27,27.26,27.26,34000.0
2012-08-08 12:50:00,27.25,27.26,27.23,27.25,20100.0,27.25,27.26,27.23,27.25,20100.0
2012-08-08 12:55:00,27.24,27.3,27.24,27.3,64000.0,27.24,27.3,27.24,27.3,64000.0
2012-08-08 13:00:00,27.31,27.31,27.26,27.27,30200.0,27.31,27.31,27.26,27.27,30200.0
2012-08-08 13:05:00,27.27,27.28,27.22,27.24,38800.0,27.27,27.28,27.22,27.24,38800.0
2012-08-08 13:10:00,27.23,27.25,27.23,27.23,5700.0,27.23,27.25,27.23,27.23,5700.0
2012-08-08 13:15:00,27.23,27.25,27.23,27.25,13900.0,27.23,27.25,27.23,27.25,13900.0
2012-08-08 13:20:00,27.24,27.28,27.24,27.27,58400.0,27.24,27.28,27.24,27.27,58400.0
2012-08-08 13:25:00,27.27,27.27,27.25,27.25,16900.0,27.27,27.27,27.25,27.25,16900.0
2012-08-08 13:30:00,27.25,27.27,27.25,27.26,17200.0,27.25,27.27,27.25,27.26,17200.0
2012-08-08 13:35:00,27.26,27.28,27.25,27.26,27400.0,27.26,27.28,27.25,27.26,27400.0
2012-08-08 13:40:00,27.25,27.25,27.2,27.23,69800.0,27.25,27.25,27.2,27.23,69800.0
2012-08-08 13:45:00,27.22,27.23,27.18,27.2,29900.0,27.22,27.23,27.18,27.2,29900.0
2012-08-08 13:50:00,27.19,27.21,27.19,27.21,21800.0,27.19,27.21,27.19,27.21,21800.0
2012-08-08 13:55:00,27.2,27.21,27.17,27.18,37100.0,27.2,27.21,27.17,27.18,37100.0
2012-08-08 14:00:00,27.17,27.18,27.15,27.17,68500.0,27.17,27.18,27.15,27.17,68500.0
2012-08-08 14:05:00,27.17,27.17,27.16,27.16,14800.0,27.17,27.17,27.16,27.16,14800.0
2012-08-08 14:10:00,27.16,27.18,27.16,27.18,10800.0,27.16,27.18,27.16,27.18,10800.0
2012-08-08 14:15:00,27.17,27.17,27.15,27.17,32300.0,27.17,27.17,27.15,27.17,32300.0
2012-08-08 14:20:00,27.17,27.19,27.16,27.19,19300.0,27.17,27.19,27.16,27.19,19300.0
2012-08-08 14:25:00,27.18,27.2,27.18,27.19,23400.0,27.18,27.2,27.18,27.19,23400.0
2012-08-08 14:30:00,27.2,27.23,27.2,27.22,86000.0,27.2,27.23,27.2,27.22,86000.0
2012-08-08 14:35:00,27.23,27.24,27.22,27.24,22300.0,27.23,27.24,27.22,27.24,22300.0
2012-08-08 14:40:00,27.24,27.26,27.23,27.24,47200.0,27.24,27.26,27.23,27.24,47200.0
2012-08-08 14:45:00,27.23,27.24,27.22,27.23,21700.0,27.23,27.24,27.22,27.23,21700.0
2012-08-08 14:50:00,27.24,27.26,27.23,27.25,30800.0,27.24,27.26,27.23,27.25,30800.0
2012-08-08 14:55:00,27.25,27.25,27.22,27.24,63000.0,27.25,27.25,27.22,27.24,63000.0
2012-08-08 15:00:00,27.24,27.25,27.24,27.24,20600.0,27.24,27.25,27.24,27.24,20600.0
2012-08-08 15:05:00,27.24,27.25,27.24,27.24,6000.0,27.24,27.25,27.24,27.24,6000.0
2012-08-08 15:10:00,27.24,27.26,27.23,27.26,13900.0,27.24,27.26,27.23,27.26,13900.0
2012-08-08 15:15:00,27.25,27.27,27.24,27.26,31500.0,27.25,27.27,27.24,27.26,31500.0
2012-08-08 15:20:00,27.25,27.27,27.25,27.26,16300.0,27.25,27.27,27.25,27.26,16300.0
2012-08-08 15:25:00,27.26,27.28,27.26,27.27,34800.0,27.26,27.28,27.26,27.27,34800.0
2012-08-08 15:30:00,27.26,27.27,27.26,27.26,12800.0,27.26,27.27,27.26,27.26,12800.0
2012-08-08 15:35:00,27.26,27.26,27.25,27.25,18700.0,27.26,27.26,27.25,27.25,18700.0
2012-08-08 15:40:00,27.25,27.26,27.24,27.24,64200.0,27.25,27.26,27.24,27.24,64200.0
2012-08-08 15:45:00,27.24,27.25,27.23,27.23,75300.0,27.24,27.25,27.23,27.23,75300.0
2012-08-08 15:50:00,27.23,27.23,27.2,27.2,108400.0,27.23,27.23,27.2,27.2,108400.0
2012-08-08 15:55:00,27.2,27.22,27.19,27.19,217800.0,27.2,27.22,27.19,27.19,217800.0
2012-08-09 09:30:00,27.15,27.18,27.14,27.18,104600.0,27.15,27.18,27.14,27.18,104600.0
2012-08-09 09:35:00,27.18,27.2,27.15,27.18,64000.0,27.18,27.2,27.15,27.18,64000.0
2012-08-09 09:40:00,27.18,27.23,27.18,27.21,64700.0,27.18,27.23,27.18,27.21,64700.0
2012-08-09 09:45:00,27.22,27.23,27.2,27.22,163700.0,27.22,27.23,27.2,27.22,163700.0
2012-08-09 09:50:00,27.22,27.23,27.2,27.22,52400.0,27.22,27.23,27.2,27.22,52400.0
2012-08-09 09:55:00,27.21,27.22,27.2,27.21,82500.0,27.21,27.22,27.2,27.21,82500.0
2012-08-09 10:00:00,27.2,27.25,27.2,27.22,55900.0,27.2,27.25,27.2,27.22,55900.0
2012-08-09 10:05:00,27.21,27.23,27.21,27.23,148600.0,27.21,27.23,27.21,27.23,148600.0
2012-08-09 10:10:00,27.23,27.26,27.22,27.25,48600.0,27.23,27.26,27.22,27.25,48600.0
2012-08-09 10:15:00,27.26,27.28,27.25,27.26,44100.0,27.26,27.28,27.25,27.26,44100.0
2012-08-09 10:20:00,27.26,27.27,27.25,27.26,27300.0,27.26,27.27,27.25,27.26,27300.0
2012-08-09 10:25:00,27.27,27.28,27.25,27.27,42100.0,27.27,27.28,27.25,27.27,42100.0
2012-08-09 10:30:00,27.27,27.31,27.26,27.31,62200.0,27.27,27.31,27.26,27.31,62200.0
2012-08-09 10:35:00,27.31,27.32,27.29,27.31,45700.0,27.31,27.32,27.29,27.31,45700.0
2012-08-09 10:40:00,27.32,27.33,27.31,27.33,49800.0,27.32,27.33,27.31,27.33,49800.0
2012-08-09 10:45:00,27.33,27.34,27.32,27.33,63600.0,27.33,27.34,27.32,27.33,63600.0
2012-08-09 10:50:00,27.33,27.35,27.33,27.34,38500.0,27.33,27.35,27.33,27.34,38500.0
2012-08-09 10:55:00,27.33,27.34,27.3,27.31,56200.0,27.33,27.34,27.3,27.31,56200.0
2012-08-09 11:00:00,27.31,27.31,27.28,27.29,62700.0,27.31,27.31,27.28,27.29,62700.0
2012-08-09 11:05:00,27.3,27.3,27.29,27.29,26800.0,27.3,27.3,27.29,27.29,26800.0
2012-08-09 11:10:00,27.28,27.31,27.28,27.29,26400.0,27.28,27.31,27.28,27.29,26400.0
2012-08-09 11:15:00,27.3,27.3,27.29,27.29,13100.0,27.3,27.3,27.29,27.29,13100.0
2012-08-09 11:20:00,27.3,27.3,27.27,27.27,15900.0,27.3,27.3,27.27,27.27,15900.0
2012-08-09 11:25:00,27.27,27.29,27.26,27.27,32200.0,27.27,27.29,27.26,27.27,32200.0
2012-08-09 11:30:00,27.26,27.28,27.26,27.27,37800.0,27.26,27.28,27.26,27.27,37800.0
2012-08-09 11:35:00,27.27,27.29,27.27,27.27,93600.0,27.27,27.29,27.27,27.27,93600.0
2012-08-09 11:40:00,27.27,27.28,27.24,27.25,126400.0,27.27,27.28,27.24,27.25,126400.0
2012-08-09 11:45:00,27.24,27.27,27.23,27.25,451900.0,27.24,27.27,27.23,27.25,451900.0
2012-08-09 11:50:00,27.25,27.26,27.22,27.25,10600.0,27.25,27.26,27.22,27.25,10600.0
2012-08-09 11:55:00,27.25,27.25,27.23,27.24,13000.0,27.25,27.25,27.23,27.24,13000.0
2012-08-09 12:00:00,27.25,27.25,27.23,27.23,16900.0,27.25,27.25,27.23,27.23,16900.0
2012-08-09 12:05:00,27.23,27.25,27.23,27.25,20300.0,27.23,27.25,27.23,27.25,20300.0
2012-08-09 12:10:00,27.25,27.26,27.23,27.24,15800.0,27.25,27.26,27.23,27.24,15800.0
2012-08-09 12:15:00,27.25,27.25,27.23,27.24,30500.0,27.25,27.25,27.23,27.24,30500.0
2012-08-09 12:20:00,27.23,27.23,27.21,27.21,47100.0,27.23,27.23,27.21,27.21,47100.0
2012-08-09 12:25:00,27.21,27.26,27.21,27.25,33800.0,27.21,27.26,27.21,27.25,33800.0
2012-08-09 12:30:00,27.26,27.26,27.23,27.25,74700.0,27.26,27.26,27.23,27.25,74700.0
2012-08-09 12:35:00,27.25,27.28,27.25,27.28,31000.0,27.25,27.28,27.25,27.28,31000.0
2012-08-09 12:40:00,27.28,27.29,27.27,27.27,24300.0,27.28,27.29,27.27,27.27,24300.0
2012-08-09 12:45:00,27.28,27.29,27.27,27.28,7000.0,27.28,27.29,27.27,27.28,7000.0
2012-08-09 12:50:00,27.29,27.3,27.29,27.3,10300.0,27.29,27.3,27.29,27.3,10300.0
2012-08-09 12:55:00,27.29,27.3,27.28,27.28,35100.0,27.29,27.3,27.28,27.28,35100.0
2012-08-09 13:00:00,27.29,27.3,27.28,27.29,21500.0,27.29,27.3,27.28,27.29,21500.0
2012-08-09 13:05:00,27.29,27.3,27.28,27.29,12600.0,27.29,27.3,27.28,27.29,12600.0
2012-08-09 13:10:00,27.29,27.29,27.27,27.28,40200.0,27.29,27.29,27.27,27.28,40200.0
2012-08-09 13:15:00,27.28,27.3,27.27,27.27,40200.0,27.28,27.3,27.27,27.27,40200.0
2012-08-09 13:20:00,27.26,27.32,27.26,27.32,67700.0,27.26,27.32,27.26,27.32,67700.0
2012-08-09 13:25:00,27.31,27.32,27.27,27.28,85300.0,27.31,27.32,27.27,27.28,85300.0
2012-08-09 13:30:00,27.28,27.29,27.27,27.27,32200.0,27.28,27.29,27.27,27.27,32200.0
2012-08-09 13:35:00,27.27,27.28,27.26,27.27,16400.0,27.27,27.28,27.26,27.27,16400.0
2012-08-09 13:40:00,27.28,27.28,27.27,27.27,11200.0,27.28,27.28,27.27,27.27,11200.0
2012-08-09 13:45:00,27.27,27.28,27.27,27.28,15300.0,27.27,27.28,27.27,27.28,15300.0
2012-08-09 13:50:00,27.27,27.28,27.27,27.28,29900.0,27.27,27.28,27.27,27.28,29900.0
2012-08-09 13:55:00,27.27,27.28,27.25,27.26,10900.0,27.27,27.28,27.25,27.26,10900.0
2012-08-09 14:00:00,27.27,27.27,27.25,27.25,9700.0,27.27,27.27,27.25,27.25,9700.0
2012-08-09 14:05:00,27.26,27.26,27.25,27.26,17500.0,27.26,27.26,27.25,27.26,17500.0
2012-08-09 14:10:00,27.26,27.28,27.26,27.27,19600.0,27.26,27.28,27.26,27.27,19600.0
2012-08-09 14:15:00,27.26,27.27,27.26,27.26,14900.0,27.26,27.27,27.26,27.26,14900.0
2012-08-09 14:20:00,27.27,27.27,27.25,27.25,42700.0,27.27,27.27,27.25,27.25,42700.0
2012-08-09 14:25:00,27.24,27.25,27.24,27.24,11300.0,27.24,27.25,27.24,27.24,11300.0
2012-08-09 14:30:00,27.25,27.27,27.24,27.27,22200.0,27.25,27.27,27.24,27.27,22200.0
2012-08-09 14:35:00,27.28,27.28,27.27,27.28,14100.0,27.28,27.28,27.27,27.28,14100.0
2012-08-09 14:40:00,27.28,27.28,27.27,27.27,5100.0,27.28,27.28,27.27,27.27,5100.0
2012-08-09 14:45:00,27.28,27.28,27.27,27.28,16500.0,27.28,27.28,27.27,27.28,16500.0
2012-08-09 14:50:00,27.28,27.28,27.27,27.28,13000.0,27.28,27.28,27.27,27.28,13000.0
2012-08-09 14:55:00,27.28,27.28,27.27,27.27,34800.0,27.28,27.28,27.27,27.27,34800.0
2012-08-09 15:00:00,27.28,27.28,27.27,27.28,23700.0,27.28,27.28,27.27,27.28,23700.0
2012-08-09 15:05:00,27.27,27.28,27.27,27.27,19400.0,27.27,27.28,27.27,27.27,19400.0
2012-08-09 15:10:00,27.28,27.28,27.27,27.28,14700.0,27.28,27.28,27.27,27.28,14700.0
2012-08-09 15:15:00,27.28,27.29,27.27,27.27,15400.0,27.28,27.29,27.27,27.27,15400.0
2012-08-09 15:20:00,27.28,27.28,27.27,27.28,31900.0,27.28,27.28,27.27,27.28,31900.0
2012-08-09 15:25:00,27.28,27.3,27.28,27.29,22300.0,27.28,27.3,27.28,27.29,22300.0
2012-08-09 15:30:00,27.29,27.3,27.27,27.27,58100.0,27.29,27.3,27.27,27.27,58100.0
2012-08-09 15:35:00,27.27,27.29,27.27,27.29,10200.0,27.27,27.29,27.27,27.29,10200.0
2012-08-09 15:40:00,27.28,27.29,27.28,27.28,14800.0,27.28,27.29,27.28,27.28,14800.0
2012-08-09 15:45:00,27.29,27.29,27.27,27.27,89700.0,27.29,27.29,27.27,27.27,89700.0
2012-08-09 15:50:00,27.27,27.29,27.27,27.29,59600.0,27.27,27.29,27.27,27.29,59600.0
2012-08-09 15:55:00,27.29,27.29,27.27,27.28,108800.0,27.29,27.29,27.27,27.28,108800.0
2012-08-10 09:30:00,26.98,26.99,26.9,26.91,297500.0,26.98,26.99,26.9,26.91,297500.0
2012-08-10 09:35:00,26.91,26.97,26.91,26.96,99300.0,26.91,26.97,26.91,26.96,99300.0
2012-08-10 09:40:00,26.97,27.01,26.97,26.99,53300.0,26.97,27.01,26.97,26.99,53300.0
2012-08-10 09:45:00,26.99,27.03,26.98,27.0,87500.0,26.99,27.03,26.98,27.0,87500.0
2012-08-10 09:50:00,27.0,27.01,26.96,26.99,59300.0,27.0,27.01,26.96,26.99,59300.0
2012-08-10 09:55:00,26.99,27.03,26.99,27.01,55000.0,26.99,27.03,26.99,27.01,55000.0
2012-08-10 10:00:00,27.01,27.1,27.01,27.08,97400.0,27.01,27.1,27.01,27.08,97400.0
2012-08-10 10:05:00,27.08,27.17,27.08,27.16,121200.0,27.08,27.17,27.08,27.16,121200.0
2012-08-10 10:10:00,27.15,27.35,27.15,27.35,374000.0,27.15,27.35,27.15,27.35,374000.0
2012-08-10 10:15:00,27.35,27.4,27.29,27.31,426700.0,27.35,27.4,27.29,27.31,426700.0
2012-08-10 10:20:00,27.32,27.34,27.29,27.32,163400.0,27.32,27.34,27.29,27.32,163400.0
2012-08-10 10:25:00,27.33,27.36,27.32,27.34,141900.0,27.33,27.36,27.32,27.34,141900.0
2012-08-10 10:30:00,27.34,27.39,27.34,27.35,109700.0,27.34,27.39,27.34,27.35,109700.0
2012-08-10 10:35:00,27.35,27.36,27.32,27.34,64000.0,27.35,27.36,27.32,27.34,64000.0
2012-08-10 10:40:00,27.34,27.48,27.34,27.47,789100.0,27.34,27.48,27.34,27.47,789100.0
2012-08-10 10:45:00,27.47,27.47,27.38,27.38,236800.0,27.47,27.47,27.38,27.38,236800.0
2012-08-10 10:50:00,27.38,27.4,27.38,27.4,64500.0,27.38,27.4,27.38,27.4,64500.0
2012-08-10 10:55:00,27.39,27.4,27.37,27.4,203400.0,27.39,27.4,27.37,27.4,203400.0
2012-08-10 11:00:00,27.4,27.41,27.35,27.36,78800.0,27.4,27.41,27.35,27.36,78800.0
2012-08-10 11:05:00,27.36,27.36,27.32,27.34,174700.0,27.36,27.36,27.32,27.34,174700.0
2012-08-10 11:10:00,27.34,27.36,27.31,27.33,100600.0,27.34,27.36,27.31,27.33,100600.0
2012-08-10 11:15:00,27.33,27.34,27.27,27.27,157900.0,27.33,27.34,27.27,27.27,157900.0
2012-08-10 11:20:00,27.28,27.31,27.27,27.29,83400.0,27.28,27.31,27.27,27.29,83400.0
2012-08-10 11:25:00,27.29,27.33,27.29,27.31,44700.0,27.29,27.33,27.29,27.31,44700.0
2012-08-10 11:30:00,27.31,27.32,27.29,27.29,58700.0,27.31,27.32,27.29,27.29,58700.0
2012-08-10 11:35:00,27.29,27.3,27.25,27.27,57700.0,27.29,27.3,27.25,27.27,57700.0
2012-08-10 11:40:00,27.28,27.29,27.27,27.28,45200.0,27.28,27.29,27.27,27.28,45200.0
2012-08-10 11:45:00,27.27,27.28,27.25,27.26,27200.0,27.27,27.28,27.25,27.26,27200.0
2012-08-10 11:50:00,27.27,27.28,27.26,27.27,22600.0,27.27,27.28,27.26,27.27,22600.0
2012-08-10 11:55:00,27.28,27.3,27.27,27.28,49900.0,27.28,27.3,27.27,27.28,49900.0
2012-08-10 12:00:00,27.29,27.31,27.29,27.3,40500.0,27.29,27.31,27.29,27.3,40500.0
2012-08-10 12:05:00,27.3,27.3,27.26,27.27,35600.0,27.3,27.3,27.26,27.27,35600.0
2012-08-10 12:10:00,27.27,27.27,27.23,27.25,161500.0,27.27,27.27,27.23,27.25,161500.0
2012-08-10 12:15:00,27.26,27.27,27.24,27.27,27700.0,27.26,27.27,27.24,27.27,27700.0
2012-08-10 12:20:00,27.28,27.29,27.27,27.28,37100.0,27.28,27.29,27.27,27.28,37100.0
2012-08-10 12:25:00,27.28,27.29,27.27,27.29,22300.0,27.28,27.29,27.27,27.29,22300.0
2012-08-10 12:30:00,27.29,27.3,27.27,27.29,46700.0,27.29,27.3,27.27,27.29,46700.0
2012-08-10 12:35:00,27.3,27.3,27.27,27.29,41400.0,27.3,27.3,27.27,27.29,41400.0
2012-08-10 12:40:00,27.29,27.31,27.28,27.29,38200.0,27.29,27.31,27.28,27.29,38200.0
2012-08-10 12:45:00,27.29,27.3,27.26,27.27,49500.0,27.29,27.3,27.26,27.27,49500.0
2012-08-10 12:50:00,27.28,27.29,27.27,27.29,20100.0,27.28,27.29,27.27,27.29,20100.0
2012-08-10 12:55:00,27.29,27.29,27.27,27.28,5700.0,27.29,27.29,27.27,27.28,5700.0
2012-08-10 13:00:00,27.28,27.29,27.26,27.27,29000.0,27.28,27.29,27.26,27.27,29000.0
2012-08-10 13:05:00,27.28,27.28,27.24,27.26,56100.0,27.28,27.28,27.24,27.26,56100.0
2012-08-10 13:10:00,27.25,27.27,27.24,27.27,18600.0,27.25,27.27,27.24,27.27,18600.0
2012-08-10 13:15:00,27.28,27.29,27.25,27.25,105400.0,27.28,27.29,27.25,27.25,105400.0
2012-08-10 13:20:00,27.24,27.28,27.23,27.25,51400.0,27.24,27.28,27.23,27.25,51400.0
2012-08-10 13:25:00,27.26,27.26,27.23,27.23,24500.0,27.26,27.26,27.23,27.23,24500.0
2012-08-10 13:30:00,27.23,27.25,27.23,27.23,22600.0,27.23,27.25,27.23,27.23,22600.0
2012-08-10 13:35:00,27.24,27.24,27.2,27.21,57000.0,27.24,27.24,27.2,27.21,57000.0
2012-08-10 13:40:00,27.21,27.22,27.2,27.21,19900.0,27.21,27.22,27.2,27.21,19900.0
2012-08-10 13:45:00,27.22,27.24,27.21,27.23,19400.0,27.22,27.24,27.21,27.23,19400.0
2012-08-10 13:50:00,27.23,27.23,27.22,27.23,13300.0,27.23,27.23,27.22,27.23,13300.0
2012-08-10 13:55:00,27.23,27.23,27.22,27.23,8200.0,27.23,27.23,27.22,27.23,8200.0
2012-08-10 14:00:00,27.22,27.23,27.22,27.22,6200.0,27.22,27.23,27.22,27.22,6200.0
2012-08-10 14:05:00,27.22,27.23,27.22,27.23,36200.0,27.22,27.23,27.22,27.23,36200.0
2012-08-10 14:10:00,27.23,27.24,27.22,27.24,48500.0,27.23,27.24,27.22,27.24,48500.0
2012-08-10 14:15:00,27.23,27.26,27.22,27.25,75200.0,27.23,27.26,27.22,27.25,75200.0
2012-08-10 14:20:00,27.26,27.28,27.25,27.28,18500.0,27.26,27.28,27.25,27.28,18500.0
2012-08-10 14:25:00,27.27,27.29,27.27,27.28,26800.0,27.27,27.29,27.27,27.28,26800.0
2012-08-10 14:30:00,27.28,27.29,27.27,27.29,34300.0,27.28,27.29,27.27,27.29,34300.0
2012-08-10 14:35:00,27.29,27.3,27.28,27.3,28100.0,27.29,27.3,27.28,27.3,28100.0
2012-08-10 14:40:00,27.3,27.3,27.29,27.29,23800.0,27.3,27.3,27.29,27.29,23800.0
2012-08-10 14:45:00,27.29,27.3,27.27,27.27,27100.0,27.29,27.3,27.27,27.27,27100.0
2012-08-10 14:50:00,27.28,27.29,27.27,27.29,25300.0,27.28,27.29,27.27,27.29,25300.0
2012-08-10 14:55:00,27.29,27.29,27.27,27.28,35000.0,27.29,27.29,27.27,27.28,35000.0
2012-08-10 15:00:00,27.28,27.28,27.27,27.27,12700.0,27.28,27.28,27.27,27.27,12700.0
2012-08-10 15:05:00,27.28,27.28,27.26,27.26,60700.0,27.28,27.28,27.26,27.26,60700.0
2012-08-10 15:10:00,27.27,27.27,27.26,27.27,27700.0,27.27,27.27,27.26,27.27,27700.0
2012-08-10 15:15:00,27.27,27.28,27.27,27.27,23100.0,27.27,27.28,27.27,27.27,23100.0
2012-08-10 15:20:00,27.28,27.28,27.27,27.27,15700.0,27.28,27.28,27.27,27.27,15700.0
2012-08-10 15:25:00,27.27,27.28,27.26,27.28,48600.0,27.27,27.28,27.26,27.28,48600.0
2012-08-10 15:30:00,27.27,27.28,27.27,27.28,25300.0,27.27,27.28,27.27,27.28,25300.0
2012-08-10 15:35:00,27.28,27.29,27.28,27.28,31800.0,27.28,27.29,27.28,27.28,31800.0
2012-08-10 15:40:00,27.28,27.29,27.28,27.28,42100.0,27.28,27.29,27.28,27.28,42100.0
2012-08-10 15:45:00,27.28,27.3,27.28,27.3,83600.0,27.28,27.3,27.28,27.3,83600.0
2012-08-10 15:50:00,27.29,27.3,27.28,27.28,44300.0,27.29,27.3,27.28,27.28,44300.0
2012-08-10 15:55:00,27.28,27.29,27.25,27.25,211600.0,27.28,27.29,27.25,27.25,211600.0
2012-08-13 09:30:00,27.14,27.16,27.08,27.12,255100.0,27.14,27.16,27.08,27.12,255100.0
2012-08-13 09:35:00,27.13,27.16,27.12,27.16,57800.0,27.13,27.16,27.12,27.16,57800.0
2012-08-13 09:40:00,27.16,27.19,27.14,27.16,98900.0,27.16,27.19,27.14,27.16,98900.0
2012-08-13 09:45:00,27.16,27.2,27.16,27.17,101600.0,27.16,27.2,27.16,27.17,101600.0
2012-08-13 09:50:00,27.18,27.21,27.16,27.17,130200.0,27.18,27.21,27.16,27.17,130200.0
2012-08-13 09:55:00,27.17,27.19,27.16,27.18,86800.0,27.17,27.19,27.16,27.18,86800.0
2012-08-13 10:00:00,27.19,27.22,27.18,27.2,127900.0,27.19,27.22,27.18,27.2,127900.0
2012-08-13 10:05:00,27.2,27.2,27.15,27.16,103700.0,27.2,27.2,27.15,27.16,103700.0
2012-08-13 10:10:00,27.17,27.17,27.14,27.17,126300.0,27.17,27.17,27.14,27.17,126300.0
2012-08-13 10:15:00,27.17,27.17,27.13,27.13,62700.0,27.17,27.17,27.13,27.13,62700.0
2012-08-13 10:20:00,27.13,27.13,27.06,27.08,160300.0,27.13,27.13,27.06,27.08,160300.0
2012-08-13 10:25:00,27.08,27.08,27.04,27.08,95000.0,27.08,27.08,27.04,27.08,95000.0
2012-08-13 10:30:00,27.08,27.09,27.05,27.08,68200.0,27.08,27.09,27.05,27.08,68200.0
2012-08-13 10:35:00,27.08,27.08,27.06,27.07,23700.0,27.08,27.08,27.06,27.07,23700.0
2012-08-13 10:40:00,27.06,27.08,27.05,27.08,15700.0,27.06,27.08,27.05,27.08,15700.0
2012-08-13 10:45:00,27.08,27.08,27.04,27.06,63700.0,27.08,27.08,27.04,27.06,63700.0
2012-08-13 10:50:00,27.06,27.08,27.02,27.05,53200.0,27.06,27.08,27.02,27.05,53200.0
2012-08-13 10:55:00,27.04,27.05,27.0,27.02,114700.0,27.04,27.05,27.0,27.02,114700.0
2012-08-13 11:00:00,27.03,27.04,27.01,27.01,44300.0,27.03,27.04,27.01,27.01,44300.0
2012-08-13 11:05:00,27.0,27.04,26.98,27.02,107000.0,27.0,27.04,26.98,27.02,107000.0
2012-08-13 11:10:00,27.03,27.04,27.01,27.04,38900.0,27.03,27.04,27.01,27.04,38900.0
2012-08-13 11:15:00,27.03,27.05,27.02,27.04,85100.0,27.03,27.05,27.02,27.04,85100.0
2012-08-13 11:20:00,27.04,27.06,27.03,27.04,24400.0,27.04,27.06,27.03,27.04,24400.0
2012-08-13 11:25:00,27.04,27.09,27.04,27.06,24900.0,27.04,27.09,27.04,27.06,24900.0
2012-08-13 11:30:00,27.07,27.08,27.05,27.07,33700.0,27.07,27.08,27.05,27.07,33700.0
2012-08-13 11:35:00,27.06,27.07,27.05,27.06,23900.0,27.06,27.07,27.05,27.06,23900.0
2012-08-13 11:40:00,27.06,27.07,27.05,27.05,13900.0,27.06,27.07,27.05,27.05,13900.0
2012-08-13 11:45:00,27.06,27.07,27.03,27.04,39300.0,27.06,27.07,27.03,27.04,39300.0
2012-08-13 11:50:00,27.03,27.06,27.03,27.06,39400.0,27.03,27.06,27.03,27.06,39400.0
2012-08-13 11:55:00,27.06,27.07,27.04,27.04,11800.0,27.06,27.07,27.04,27.04,11800.0
2012-08-13 12:00:00,27.05,27.06,27.01,27.03,45900.0,27.05,27.06,27.01,27.03,45900.0
2012-08-13 12:05:00,27.03,27.05,27.03,27.03,15800.0,27.03,27.05,27.03,27.03,15800.0
2012-08-13 12:10:00,27.03,27.05,27.03,27.05,16900.0,27.03,27.05,27.03,27.05,16900.0
2012-08-13 12:15:00,27.05,27.07,27.04,27.07,26300.0,27.05,27.07,27.04,27.07,26300.0
2012-08-13 12:20:00,27.06,27.06,27.05,27.06,9100.0,27.06,27.06,27.05,27.06,9100.0
2012-08-13 12:25:00,27.07,27.1,27.07,27.1,32900.0,27.07,27.1,27.07,27.1,32900.0
2012-08-13 12:30:00,27.1,27.11,27.08,27.1,32600.0,27.1,27.11,27.08,27.1,32600.0
2012-08-13 12:35:00,27.1,27.1,27.07,27.07,19100.0,27.1,27.1,27.07,27.07,19100.0
2012-08-13 12:40:00,27.07,27.08,27.07,27.08,22700.0,27.07,27.08,27.07,27.08,22700.0
2012-08-13 12:45:00,27.08,27.09,27.07,27.09,7400.0,27.08,27.09,27.07,27.09,7400.0
2012-08-13 12:50:00,27.08,27.11,27.08,27.1,26000.0,27.08,27.11,27.08,27.1,26000.0
2012-08-13 12:55:00,27.09,27.1,27.09,27.1,3200.0,27.09,27.1,27.09,27.1,3200.0
2012-08-13 13:00:00,27.1,27.12,27.07,27.08,10100.0,27.1,27.12,27.07,27.08,10100.0
2012-08-13 13:05:00,27.08,27.08,27.05,27.08,43900.0,27.08,27.08,27.05,27.08,43900.0
2012-08-13 13:10:00,27.08,27.08,27.03,27.03,36900.0,27.08,27.08,27.03,27.03,36900.0
2012-08-13 13:15:00,27.03,27.03,26.98,26.99,161800.0,27.03,27.03,26.98,26.99,161800.0
2012-08-13 13:20:00,26.99,26.99,26.93,26.99,210700.0,26.99,26.99,26.93,26.99,210700.0
2012-08-13 13:25:00,26.99,26.99,26.92,26.93,186700.0,26.99,26.99,26.92,26.93,186700.0
2012-08-13 13:30:00,26.93,26.95,26.9,26.93,109800.0,26.93,26.95,26.9,26.93,109800.0
2012-08-13 13:35:00,26.93,26.98,26.92,26.97,83600.0,26.93,26.98,26.92,26.97,83600.0
2012-08-13 13:40:00,26.96,26.97,26.94,26.95,57100.0,26.96,26.97,26.94,26.95,57100.0
2012-08-13 13:45:00,26.95,26.99,26.95,26.98,31200.0,26.95,26.99,26.95,26.98,31200.0
2012-08-13 13:50:00,26.98,26.99,26.97,26.98,22800.0,26.98,26.99,26.97,26.98,22800.0
2012-08-13 13:55:00,26.99,26.99,26.97,26.99,16000.0,26.99,26.99,26.97,26.99,16000.0
2012-08-13 14:00:00,26.99,27.0,26.99,26.99,16000.0,26.99,27.0,26.99,26.99,16000.0
2012-08-13 14:05:00,26.98,26.99,26.96,26.96,13200.0,26.98,26.99,26.96,26.96,13200.0
2012-08-13 14:10:00,26.97,26.99,26.97,26.99,26700.0,26.97,26.99,26.97,26.99,26700.0
2012-08-13 14:15:00,26.99,26.99,26.97,26.97,35100.0,26.99,26.99,26.97,26.97,35100.0
2012-08-13 14:20:00,26.97,26.98,26.96,26.98,17400.0,26.97,26.98,26.96,26.98,17400.0
2012-08-13 14:25:00,26.97,26.98,26.96,26.97,8100.0,26.97,26.98,26.96,26.97,8100.0
2012-08-13 14:30:00,26.97,27.0,26.97,27.0,32700.0,26.97,27.0,26.97,27.0,32700.0
2012-08-13 14:35:00,26.99,26.99,26.98,26.99,10500.0,26.99,26.99,26.98,26.99,10500.0
2012-08-13 14:40:00,26.98,26.98,26.97,26.97,19500.0,26.98,26.98,26.97,26.97,19500.0
2012-08-13 14:45:00,26.97,26.98,26.97,26.97,6700.0,26.97,26.98,26.97,26.97,6700.0
2012-08-13 14:50:00,26.97,26.99,26.97,26.98,6600.0,26.97,26.99,26.97,26.98,6600.0
2012-08-13 14:55:00,26.98,27.0,26.98,26.99,16800.0,26.98,27.0,26.98,26.99,16800.0
2012-08-13 15:00:00,26.99,27.0,26.99,27.0,4400.0,26.99,27.0,26.99,27.0,4400.0
2012-08-13 15:05:00,27.0,27.0,26.97,26.97,8400.0,27.0,27.0,26.97,26.97,8400.0
2012-08-13 15:10:00,26.98,26.99,26.97,26.99,49200.0,26.98,26.99,26.97,26.99,49200.0
2012-08-13 15:15:00,26.99,26.99,26.97,26.97,15600.0,26.99,26.99,26.97,26.97,15600.0
2012-08-13 15:20:00,26.98,26.99,26.97,26.97,12400.0,26.98,26.99,26.97,26.97,12400.0
2012-08-13 15:25:00,26.97,26.98,26.97,26.97,18900.0,26.97,26.98,26.97,26.97,18900.0
2012-08-13 15:30:00,26.97,26.98,26.97,26.98,12600.0,26.97,26.98,26.97,26.98,12600.0
2012-08-13 15:35:00,26.98,27.0,26.98,26.99,41200.0,26.98,27.0,26.98,26.99,41200.0
2012-08-13 15:40:00,27.0,27.0,26.98,26.98,34500.0,27.0,27.0,26.98,26.98,34500.0
2012-08-13 15:45:00,26.98,26.99,26.97,26.97,33200.0,26.98,26.99,26.97,26.97,33200.0
2012-08-13 15:50:00,26.97,26.98,26.95,26.95,84100.0,26.97,26.98,26.95,26.95,84100.0
2012-08-13 15:55:00,26.95,26.95,26.91,26.93,327100.0,26.95,26.95,26.91,26.93,327100.0
2012-08-14 09:30:00,26.92,26.96,26.91,26.92,241900.0,26.92,26.96,26.91,26.92,241900.0
2012-08-14 09:35:00,26.92,26.94,26.89,26.92,106300.0,26.92,26.94,26.89,26.92,106300.0
2012-08-14 09:40:00,26.92,26.92,26.87,26.91,111700.0,26.92,26.92,26.87,26.91,111700.0
2012-08-14 09:45:00,26.91,26.92,26.89,26.92,110400.0,26.91,26.92,26.89,26.92,110400.0
2012-08-14 09:50:00,26.92,26.94,26.89,26.89,38600.0,26.92,26.94,26.89,26.89,38600.0
2012-08-14 09:55:00,26.89,26.93,26.88,26.92,61700.0,26.89,26.93,26.88,26.92,61700.0
2012-08-14 10:00:00,26.93,26.94,26.9,26.92,55000.0,26.93,26.94,26.9,26.92,55000.0
2012-08-14 10:05:00,26.91,26.93,26.9,26.9,81300.0,26.91,26.93,26.9,26.9,81300.0
2012-08-14 10:10:00,26.89,26.99,26.89,26.99,113100.0,26.89,26.99,26.89,26.99,113100.0
2012-08-14 10:15:00,26.98,27.0,26.96,26.96,97500.0,26.98,27.0,26.96,26.96,97500.0
2012-08-14 10:20:00,26.97,26.97,26.93,26.93,40300.0,26.97,26.97,26.93,26.93,40300.0
2012-08-14 10:25:00,26.94,26.94,26.9,26.93,43000.0,26.94,26.94,26.9,26.93,43000.0
2012-08-14 10:30:00,26.93,26.93,26.9,26.91,50200.0,26.93,26.93,26.9,26.91,50200.0
2012-08-14 10:35:00,26.9,26.92,26.9,26.91,30500.0,26.9,26.92,26.9,26.91,30500.0
2012-08-14 10:40:00,26.91,26.95,26.9,26.92,41300.0,26.91,26.95,26.9,26.92,41300.0
2012-08-14 10:45:00,26.91,26.91,26.89,26.91,43200.0,26.91,26.91,26.89,26.91,43200.0
2012-08-14 10:50:00,26.9,26.93,26.9,26.92,36200.0,26.9,26.93,26.9,26.92,36200.0
2012-08-14 10:55:00,26.93,26.95,26.92,26.94,49200.0,26.93,26.95,26.92,26.94,49200.0
2012-08-14 11:00:00,26.94,26.96,26.93,26.96,21000.0,26.94,26.96,26.93,26.96,21000.0
2012-08-14 11:05:00,26.96,26.97,26.95,26.96,24700.0,26.96,26.97,26.95,26.96,24700.0
2012-08-14 11:10:00,26.95,26.96,26.94,26.94,29300.0,26.95,26.96,26.94,26.94,29300.0
2012-08-14 11:15:00,26.94,26.95,26.92,26.93,19900.0,26.94,26.95,26.92,26.93,19900.0
2012-08-14 11:20:00,26.92,26.93,26.91,26.93,19500.0,26.92,26.93,26.91,26.93,19500.0
2012-08-14 11:25:00,26.92,26.96,26.92,26.96,19700.0,26.92,26.96,26.92,26.96,19700.0
2012-08-14 11:30:00,26.96,26.98,26.95,26.96,21500.0,26.96,26.98,26.95,26.96,21500.0
2012-08-14 11:35:00,26.96,26.98,26.95,26.96,36100.0,26.96,26.98,26.95,26.96,36100.0
2012-08-14 11:40:00,26.97,26.97,26.96,26.96,25500.0,26.97,26.97,26.96,26.96,25500.0
2012-08-14 11:45:00,26.96,26.97,26.94,26.95,29300.0,26.96,26.97,26.94,26.95,29300.0
2012-08-14 11:50:00,26.94,26.96,26.94,26.95,12300.0,26.94,26.96,26.94,26.95,12300.0
2012-08-14 11:55:00,26.95,26.97,26.94,26.96,15700.0,26.95,26.97,26.94,26.96,15700.0
2012-08-14 12:00:00,26.96,26.98,26.95,26.96,20100.0,26.96,26.98,26.95,26.96,20100.0
2012-08-14 12:05:00,26.95,26.97,26.95,26.96,8400.0,26.95,26.97,26.95,26.96,8400.0
2012-08-14 12:10:00,26.97,26.97,26.94,26.95,19700.0,26.97,26.97,26.94,26.95,19700.0
2012-08-14 12:15:00,26.94,26.95,26.93,26.94,13000.0,26.94,26.95,26.93,26.94,13000.0
2012-08-14 12:20:00,26.95,26.95,26.91,26.94,21100.0,26.95,26.95,26.91,26.94,21100.0
2012-08-14 12:25:00,26.95,26.95,26.94,26.94,26300.0,26.95,26.95,26.94,26.94,26300.0
2012-08-14 12:30:00,26.95,26.97,26.94,26.94,14900.0,26.95,26.97,26.94,26.94,14900.0
2012-08-14 12:35:00,26.94,26.95,26.93,26.94,16100.0,26.94,26.95,26.93,26.94,16100.0
2012-08-14 12:40:00,26.94,26.97,26.93,26.95,16800.0,26.94,26.97,26.93,26.95,16800.0
2012-08-14 12:45:00,26.95,26.98,26.94,26.96,12300.0,26.95,26.98,26.94,26.96,12300.0
2012-08-14 12:50:00,26.96,26.99,26.96,26.97,28700.0,26.96,26.99,26.96,26.97,28700.0
2012-08-14 12:55:00,26.98,26.99,26.97,26.98,28300.0,26.98,26.99,26.97,26.98,28300.0
2012-08-14 13:00:00,26.99,26.99,26.98,26.99,4400.0,26.99,26.99,26.98,26.99,4400.0
2012-08-14 13:05:00,26.99,26.99,26.96,26.96,31200.0,26.99,26.99,26.96,26.96,31200.0
2012-08-14 13:10:00,26.96,26.96,26.94,26.95,21700.0,26.96,26.96,26.94,26.95,21700.0
2012-08-14 13:15:00,26.94,26.95,26.92,26.92,25400.0,26.94,26.95,26.92,26.92,25400.0
2012-08-14 13:20:00,26.92,26.98,26.92,26.97,10000.0,26.92,26.98,26.92,26.97,10000.0
2012-08-14 13:25:00,26.96,26.96,26.92,26.93,17400.0,26.96,26.96,26.92,26.93,17400.0
2012-08-14 13:30:00,26.94,26.94,26.92,26.93,21600.0,26.94,26.94,26.92,26.93,21600.0
2012-08-14 13:35:00,26.93,26.94,26.92,26.93,13500.0,26.93,26.94,26.92,26.93,13500.0
2012-08-14 13:40:00,26.93,26.94,26.92,26.93,16000.0,26.93,26.94,26.92,26.93,16000.0
2012-08-14 13:45:00,26.93,26.93,26.91,26.92,15500.0,26.93,26.93,26.91,26.92,15500.0
2012-08-14 13:50:00,26.93,26.94,26.92,26.93,14700.0,26.93,26.94,26.92,26.93,14700.0
2012-08-14 13:55:00,26.93,26.94,26.93,26.93,15400.0,26.93,26.94,26.93,26.93,15400.0
2012-08-14 14:00:00,26.93,26.95,26.93,26.95,16500.0,26.93,26.95,26.93,26.95,16500.0
2012-08-14 14:05:00,26.94,26.95,26.94,26.94,7700.0,26.94,26.95,26.94,26.94,7700.0
2012-08-14 14:10:00,26.94,26.96,26.94,26.96,46400.0,26.94,26.96,26.94,26.96,46400.0
2012-08-14 14:15:00,26.96,26.96,26.95,26.96,11600.0,26.96,26.96,26.95,26.96,11600.0
2012-08-14 14:20:00,26.96,26.97,26.95,26.96,54200.0,26.96,26.97,26.95,26.96,54200.0
2012-08-14 14:25:00,26.96,26.97,26.96,26.97,8900.0,26.96,26.97,26.96,26.97,8900.0
2012-08-14 14:30:00,26.96,26.97,26.95,26.96,2000.0,26.96,26.97,26.95,26.96,2000.0
2012-08-14 14:35:00,26.96,26.96,26.94,26.94,15500.0,26.96,26.96,26.94,26.94,15500.0
2012-08-14 14:40:00,26.95,26.95,26.94,26.95,12200.0,26.95,26.95,26.94,26.95,12200.0
2012-08-14 14:45:00,26.95,26.95,26.93,26.93,27000.0,26.95,26.95,26.93,26.93,27000.0
2012-08-14 14:50:00,26.94,26.95,26.93,26.95,32200.0,26.94,26.95,26.93,26.95,32200.0
2012-08-14 14:55:00,26.94,26.95,26.94,26.94,10200.0,26.94,26.95,26.94,26.94,10200.0
2012-08-14 15:00:00,26.94,26.95,26.94,26.94,3000.0,26.94,26.95,26.94,26.94,3000.0
2012-08-14 15:05:00,26.95,26.95,26.93,26.93,26200.0,26.95,26.95,26.93,26.93,26200.0
2012-08-14 15:10:00,26.94,26.95,26.92,26.94,96000.0,26.94,26.95,26.92,26.94,96000.0
2012-08-14 15:15:00,26.95,26.95,26.94,26.95,10000.0,26.95,26.95,26.94,26.95,10000.0
2012-08-14 15:20:00,26.95,26.96,26.94,26.96,13200.0,26.95,26.96,26.94,26.96,13200.0
2012-08-14 15:25:00,26.97,26.97,26.95,26.95,18500.0,26.97,26.97,26.95,26.95,18500.0
2012-08-14 15:30:00,26.95,26.96,26.95,26.96,18200.0,26.95,26.96,26.95,26.96,18200.0
2012-08-14 15:35:00,26.95,26.96,26.94,26.95,18100.0,26.95,26.96,26.94,26.95,18100.0
2012-08-14 15:40:00,26.94,26.95,26.94,26.95,20800.0,26.94,26.95,26.94,26.95,20800.0
2012-08-14 15:45:00,26.95,26.95,26.93,26.94,175900.0,26.95,26.95,26.93,26.94,175900.0
2012-08-14 15:50:00,26.93,26.94,26.93,26.94,35100.0,26.93,26.94,26.93,26.94,35100.0
2012-08-14 15:55:00,26.94,26.97,26.93,26.97,264200.0,26.94,26.97,26.93,26.97,264200.0
2012-08-15 09:30:00,27.03,27.07,27.02,27.04,228000.0,27.03,27.07,27.02,27.04,228000.0
2012-08-15 09:35:00,27.03,27.14,27.03,27.12,188800.0,27.03,27.14,27.03,27.12,188800.0
2012-08-15 09:40:00,27.12,27.16,27.12,27.13,119900.0,27.12,27.16,27.12,27.13,119900.0
2012-08-15 09:45:00,27.13,27.14,27.08,27.11,57100.0,27.13,27.14,27.08,27.11,57100.0
2012-08-15 09:50:00,27.12,27.14,27.1,27.11,23700.0,27.12,27.14,27.1,27.11,23700.0
2012-08-15 09:55:00,27.12,27.12,27.07,27.07,61000.0,27.12,27.12,27.07,27.07,61000.0
2012-08-15 10:00:00,27.07,27.11,27.07,27.09,18600.0,27.07,27.11,27.07,27.09,18600.0
2012-08-15 10:05:00,27.09,27.09,27.05,27.07,261000.0,27.09,27.09,27.05,27.07,261000.0
2012-08-15 10:10:00,27.07,27.09,27.04,27.05,31100.0,27.07,27.09,27.04,27.05,31100.0
2012-08-15 10:15:00,27.05,27.06,27.03,27.04,26300.0,27.05,27.06,27.03,27.04,26300.0
2012-08-15 10:20:00,27.03,27.05,27.02,27.05,52500.0,27.03,27.05,27.02,27.05,52500.0
2012-08-15 10:25:00,27.04,27.08,27.03,27.05,120500.0,27.04,27.08,27.03,27.05,120500.0
2012-08-15 10:30:00,27.06,27.11,27.04,27.05,117700.0,27.06,27.11,27.04,27.05,117700.0
2012-08-15 10:35:00,27.04,27.05,27.02,27.03,33100.0,27.04,27.05,27.02,27.03,33100.0
2012-08-15 10:40:00,27.04,27.04,26.99,27.03,86100.0,27.04,27.04,26.99,27.03,86100.0
2012-08-15 10:45:00,27.03,27.04,27.01,27.04,37600.0,27.03,27.04,27.01,27.04,37600.0
2012-08-15 10:50:00,27.05,27.09,27.05,27.08,57400.0,27.05,27.09,27.05,27.08,57400.0
2012-08-15 10:55:00,27.08,27.11,27.08,27.1,57700.0,27.08,27.11,27.08,27.1,57700.0
2012-08-15 11:00:00,27.11,27.11,27.07,27.09,27000.0,27.11,27.11,27.07,27.09,27000.0
2012-08-15 11:05:00,27.09,27.14,27.08,27.13,143900.0,27.09,27.14,27.08,27.13,143900.0
2012-08-15 11:10:00,27.13,27.14,27.11,27.13,45700.0,27.13,27.14,27.11,27.13,45700.0
2012-08-15 11:15:00,27.12,27.13,27.08,27.09,71800.0,27.12,27.13,27.08,27.09,71800.0
2012-08-15 11:20:00,27.09,27.1,27.05,27.07,91100.0,27.09,27.1,27.05,27.07,91100.0
2012-08-15 11:25:00,27.07,27.07,27.02,27.05,46100.0,27.07,27.07,27.02,27.05,46100.0
2012-08-15 11:30:00,27.05,27.05,27.03,27.04,23100.0,27.05,27.05,27.03,27.04,23100.0
2012-08-15 11:35:00,27.04,27.05,27.02,27.03,297800.0,27.04,27.05,27.02,27.03,297800.0
2012-08-15 11:40:00,27.03,27.03,27.01,27.02,163500.0,27.03,27.03,27.01,27.02,163500.0
2012-08-15 11:45:00,27.02,27.02,26.98,27.0,79700.0,27.02,27.02,26.98,27.0,79700.0
2012-08-15 11:50:00,27.0,27.01,26.99,27.01,69600.0,27.0,27.01,26.99,27.01,69600.0
2012-08-15 11:55:00,27.0,27.02,27.0,27.01,16800.0,27.0,27.02,27.0,27.01,16800.0
2012-08-15 12:00:00,27.01,27.03,27.01,27.03,34500.0,27.01,27.03,27.01,27.03,34500.0
2012-08-15 12:05:00,27.03,27.03,27.0,27.0,24400.0,27.03,27.03,27.0,27.0,24400.0
2012-08-15 12:10:00,27.01,27.02,27.0,27.01,8700.0,27.01,27.02,27.0,27.01,8700.0
2012-08-15 12:15:00,27.01,27.02,27.0,27.0,8200.0,27.01,27.02,27.0,27.0,8200.0
2012-08-15 12:20:00,27.0,27.01,26.99,27.01,21800.0,27.0,27.01,26.99,27.01,21800.0
2012-08-15 12:25:00,27.0,27.01,26.98,26.98,10300.0,27.0,27.01,26.98,26.98,10300.0
2012-08-15 12:30:00,26.98,26.99,26.95,26.96,64900.0,26.98,26.99,26.95,26.96,64900.0
2012-08-15 12:35:00,26.96,26.98,26.95,26.96,42700.0,26.96,26.98,26.95,26.96,42700.0
2012-08-15 12:40:00,26.96,26.96,26.94,26.96,64300.0,26.96,26.96,26.94,26.96,64300.0
2012-08-15 12:45:00,26.95,26.97,26.95,26.96,13700.0,26.95,26.97,26.95,26.96,13700.0
2012-08-15 12:50:00,26.96,26.97,26.96,26.97,14100.0,26.96,26.97,26.96,26.97,14100.0
2012-08-15 12:55:00,26.97,26.98,26.95,26.96,82000.0,26.97,26.98,26.95,26.96,82000.0
2012-08-15 13:00:00,26.96,26.96,26.95,26.96,7000.0,26.96,26.96,26.95,26.96,7000.0
2012-08-15 13:05:00,26.96,26.96,26.94,26.94,46600.0,26.96,26.96,26.94,26.94,46600.0
2012-08-15 13:10:00,26.94,26.97,26.92,26.97,37500.0,26.94,26.97,26.92,26.97,37500.0
2012-08-15 13:15:00,26.96,27.01,26.96,26.99,28600.0,26.96,27.01,26.96,26.99,28600.0
2012-08-15 13:20:00,27.0,27.06,27.0,27.01,124300.0,27.0,27.06,27.0,27.01,124300.0
2012-08-15 13:25:00,27.01,27.02,26.99,27.01,61100.0,27.01,27.02,26.99,27.01,61100.0
2012-08-15 13:30:00,27.01,27.02,27.01,27.02,23000.0,27.01,27.02,27.01,27.02,23000.0
2012-08-15 13:35:00,27.01,27.02,27.01,27.02,5100.0,27.01,27.02,27.01,27.02,5100.0
2012-08-15 13:40:00,27.01,27.03,27.01,27.03,21700.0,27.01,27.03,27.01,27.03,21700.0
2012-08-15 13:45:00,27.03,27.03,27.02,27.03,22800.0,27.03,27.03,27.02,27.03,22800.0
2012-08-15 13:50:00,27.03,27.04,27.01,27.01,19600.0,27.03,27.04,27.01,27.01,19600.0
2012-08-15 13:55:00,27.01,27.02,27.0,27.01,18300.0,27.01,27.02,27.0,27.01,18300.0
2012-08-15 14:00:00,27.0,27.01,26.99,27.0,21500.0,27.0,27.01,26.99,27.0,21500.0
2012-08-15 14:05:00,27.0,27.0,26.98,26.98,14200.0,27.0,27.0,26.98,26.98,14200.0
2012-08-15 14:10:00,26.98,26.98,26.97,26.98,25800.0,26.98,26.98,26.97,26.98,25800.0
2012-08-15 14:15:00,26.97,26.99,26.97,26.97,29600.0,26.97,26.99,26.97,26.97,29600.0
2012-08-15 14:20:00,26.97,26.98,26.97,26.97,23600.0,26.97,26.98,26.97,26.97,23600.0
2012-08-15 14:25:00,26.97,26.98,26.97,26.97,21500.0,26.97,26.98,26.97,26.97,21500.0
2012-08-15 14:30:00,26.97,27.0,26.97,26.99,65800.0,26.97,27.0,26.97,26.99,65800.0
2012-08-15 14:35:00,27.0,27.0,26.99,26.99,21800.0,27.0,27.0,26.99,26.99,21800.0
2012-08-15 14:40:00,26.99,27.03,26.99,27.02,59800.0,26.99,27.03,26.99,27.02,59800.0
2012-08-15 14:45:00,27.02,27.05,27.02,27.04,25300.0,27.02,27.05,27.02,27.04,25300.0
2012-08-15 14:50:00,27.04,27.07,27.04,27.05,33300.0,27.04,27.07,27.04,27.05,33300.0
2012-08-15 14:55:00,27.05,27.06,27.04,27.05,29600.0,27.05,27.06,27.04,27.05,29600.0
2012-08-15 15:00:00,27.05,27.06,27.04,27.04,28600.0,27.05,27.06,27.04,27.04,28600.0
2012-08-15 15:05:00,27.05,27.06,27.03,27.04,85800.0,27.05,27.06,27.03,27.04,85800.0
2012-08-15 15:10:00,27.04,27.05,27.01,27.01,33200.0,27.04,27.05,27.01,27.01,33200.0
2012-08-15 15:15:00,27.01,27.02,27.0,27.01,22300.0,27.01,27.02,27.0,27.01,22300.0
2012-08-15 15:20:00,27.01,27.02,27.0,27.0,38000.0,27.01,27.02,27.0,27.0,38000.0
2012-08-15 15:25:00,27.0,27.01,27.0,27.01,31100.0,27.0,27.01,27.0,27.01,31100.0
2012-08-15 15:30:00,27.0,27.02,27.0,27.0,47000.0,27.0,27.02,27.0,27.0,47000.0
2012-08-15 15:35:00,27.01,27.01,27.0,27.01,20200.0,27.01,27.01,27.0,27.01,20200.0
2012-08-15 15:40:00,27.0,27.02,27.0,27.02,62400.0,27.0,27.02,27.0,27.02,62400.0
2012-08-15 15:45:00,27.02,27.02,27.0,27.0,75800.0,27.02,27.02,27.0,27.0,75800.0
2012-08-15 15:50:00,27.01,27.01,26.97,26.98,121100.0,27.01,27.01,26.97,26.98,121100.0
2012-08-15 15:55:00,26.98,26.99,26.96,26.96,195500.0,26.98,26.99,26.96,26.96,195500.0
2012-08-16 09:30:00,27.05,27.09,27.04,27.07,101000.0,27.05,27.09,27.04,27.07,101000.0
2012-08-16 09:35:00,27.08,27.08,27.03,27.05,54800.0,27.08,27.08,27.03,27.05,54800.0
2012-08-16 09:40:00,27.05,27.06,26.97,26.99,106500.0,27.05,27.06,26.97,26.99,106500.0
2012-08-16 09:45:00,26.99,26.99,26.95,26.98,84200.0,26.99,26.99,26.95,26.98,84200.0
2012-08-16 09:50:00,26.98,26.99,26.97,26.99,22600.0,26.98,26.99,26.97,26.99,22600.0
2012-08-16 09:55:00,26.98,27.01,26.98,26.99,84500.0,26.98,27.01,26.98,26.99,84500.0
2012-08-16 10:00:00,26.99,27.03,26.96,27.0,83300.0,26.99,27.03,26.96,27.0,83300.0
2012-08-16 10:05:00,27.0,27.05,27.0,27.04,137200.0,27.0,27.05,27.0,27.04,137200.0
2012-08-16 10:10:00,27.03,27.05,27.02,27.05,39100.0,27.03,27.05,27.02,27.05,39100.0
2012-08-16 10:15:00,27.05,27.08,27.05,27.06,86400.0,27.05,27.08,27.05,27.06,86400.0
2012-08-16 10:20:00,27.06,27.25,27.06,27.21,623500.0,27.06,27.25,27.06,27.21,623500.0
2012-08-16 10:25:00,27.22,27.22,27.18,27.2,94600.0,27.22,27.22,27.18,27.2,94600.0
2012-08-16 10:30:00,27.2,27.24,27.2,27.21,127300.0,27.2,27.24,27.2,27.21,127300.0
2012-08-16 10:35:00,27.21,27.22,27.18,27.19,119800.0,27.21,27.22,27.18,27.19,119800.0
2012-08-16 10:40:00,27.19,27.22,27.16,27.17,94900.0,27.19,27.22,27.16,27.17,94900.0
2012-08-16 10:45:00,27.17,27.21,27.17,27.21,61700.0,27.17,27.21,27.17,27.21,61700.0
2012-08-16 10:50:00,27.21,27.33,27.21,27.31,314600.0,27.21,27.33,27.21,27.31,314600.0
2012-08-16 10:55:00,27.31,27.37,27.28,27.29,313500.0,27.31,27.37,27.28,27.29,313500.0
2012-08-16 11:00:00,27.29,27.34,27.28,27.3,195000.0,27.29,27.34,27.28,27.3,195000.0
2012-08-16 11:05:00,27.3,27.35,27.28,27.32,163400.0,27.3,27.35,27.28,27.32,163400.0
2012-08-16 11:10:00,27.33,27.33,27.3,27.31,103800.0,27.33,27.33,27.3,27.31,103800.0
2012-08-16 11:15:00,27.31,27.33,27.3,27.31,45400.0,27.31,27.33,27.3,27.31,45400.0
2012-08-16 11:20:00,27.32,27.35,27.31,27.35,86800.0,27.32,27.35,27.31,27.35,86800.0
2012-08-16 11:25:00,27.35,27.36,27.33,27.34,66100.0,27.35,27.36,27.33,27.34,66100.0
2012-08-16 11:30:00,27.34,27.35,27.31,27.31,66900.0,27.34,27.35,27.31,27.31,66900.0
2012-08-16 11:35:00,27.32,27.33,27.29,27.31,210200.0,27.32,27.33,27.29,27.31,210200.0
2012-08-16 11:40:00,27.31,27.32,27.3,27.31,86600.0,27.31,27.32,27.3,27.31,86600.0
2012-08-16 11:45:00,27.31,27.35,27.31,27.34,53400.0,27.31,27.35,27.31,27.34,53400.0
2012-08-16 11:50:00,27.35,27.35,27.33,27.34,59300.0,27.35,27.35,27.33,27.34,59300.0
2012-08-16 11:55:00,27.34,27.35,27.33,27.35,19800.0,27.34,27.35,27.33,27.35,19800.0
2012-08-16 12:00:00,27.35,27.38,27.35,27.38,84100.0,27.35,27.38,27.35,27.38,84100.0
2012-08-16 12:05:00,27.38,27.38,27.34,27.38,80800.0,27.38,27.38,27.34,27.38,80800.0
2012-08-16 12:10:00,27.37,27.38,27.36,27.37,28100.0,27.37,27.38,27.36,27.37,28100.0
2012-08-16 12:15:00,27.37,27.4,27.36,27.36,106000.0,27.37,27.4,27.36,27.36,106000.0
2012-08-16 12:20:00,27.36,27.37,27.34,27.35,63700.0,27.36,27.37,27.34,27.35,63700.0
2012-08-16 12:25:00,27.35,27.35,27.31,27.31,52400.0,27.35,27.35,27.31,27.31,52400.0
2012-08-16 12:30:00,27.31,27.33,27.31,27.32,65100.0,27.31,27.33,27.31,27.32,65100.0
2012-08-16 12:35:00,27.33,27.33,27.31,27.33,55400.0,27.33,27.33,27.31,27.33,55400.0
2012-08-16 12:40:00,27.33,27.34,27.32,27.33,21800.0,27.33,27.34,27.32,27.33,21800.0
2012-08-16 12:45:00,27.33,27.33,27.32,27.33,10800.0,27.33,27.33,27.32,27.33,10800.0
2012-08-16 12:50:00,27.33,27.34,27.31,27.32,64400.0,27.33,27.34,27.31,27.32,64400.0
2012-08-16 12:55:00,27.31,27.34,27.31,27.32,26900.0,27.31,27.34,27.31,27.32,26900.0
2012-08-16 13:00:00,27.31,27.32,27.29,27.3,13400.0,27.31,27.32,27.29,27.3,13400.0
2012-08-16 13:05:00,27.3,27.31,27.29,27.3,23700.0,27.3,27.31,27.29,27.3,23700.0
2012-08-16 13:10:00,27.3,27.35,27.3,27.35,57500.0,27.3,27.35,27.3,27.35,57500.0
2012-08-16 13:15:00,27.36,27.39,27.36,27.38,117400.0,27.36,27.39,27.36,27.38,117400.0
2012-08-16 13:20:00,27.39,27.44,27.39,27.41,185200.0,27.39,27.44,27.39,27.41,185200.0
2012-08-16 13:25:00,27.41,27.42,27.38,27.42,35500.0,27.41,27.42,27.38,27.42,35500.0
2012-08-16 13:30:00,27.42,27.42,27.38,27.4,35200.0,27.42,27.42,27.38,27.4,35200.0
2012-08-16 13:35:00,27.39,27.4,27.38,27.39,26900.0,27.39,27.4,27.38,27.39,26900.0
2012-08-16 13:40:00,27.38,27.4,27.37,27.39,30800.0,27.38,27.4,27.37,27.39,30800.0
2012-08-16 13:45:00,27.39,27.4,27.39,27.4,47800.0,27.39,27.4,27.39,27.4,47800.0
2012-08-16 13:50:00,27.4,27.4,27.39,27.39,17600.0,27.4,27.4,27.39,27.39,17600.0
2012-08-16 13:55:00,27.4,27.4,27.38,27.39,31600.0,27.4,27.4,27.38,27.39,31600.0
2012-08-16 14:00:00,27.39,27.4,27.39,27.39,8400.0,27.39,27.4,27.39,27.39,8400.0
2012-08-16 14:05:00,27.39,27.39,27.38,27.38,26100.0,27.39,27.39,27.38,27.38,26100.0
2012-08-16 14:10:00,27.39,27.4,27.38,27.39,20600.0,27.39,27.4,27.38,27.39,20600.0
2012-08-16 14:15:00,27.4,27.4,27.38,27.39,27400.0,27.4,27.4,27.38,27.39,27400.0
2012-08-16 14:20:00,27.38,27.38,27.37,27.37,36800.0,27.38,27.38,27.37,27.37,36800.0
2012-08-16 14:25:00,27.37,27.38,27.36,27.37,88800.0,27.37,27.38,27.36,27.37,88800.0
2012-08-16 14:30:00,27.38,27.38,27.37,27.37,48000.0,27.38,27.38,27.37,27.37,48000.0
2012-08-16 14:35:00,27.37,27.37,27.36,27.37,24000.0,27.37,27.37,27.36,27.37,24000.0
2012-08-16 14:40:00,27.37,27.38,27.36,27.37,50200.0,27.37,27.38,27.36,27.37,50200.0
2012-08-16 14:45:00,27.38,27.39,27.37,27.39,36700.0,27.38,27.39,27.37,27.39,36700.0
2012-08-16 14:50:00,27.39,27.39,27.38,27.39,12000.0,27.39,27.39,27.38,27.39,12000.0
2012-08-16 14:55:00,27.38,27.38,27.36,27.36,38400.0,27.38,27.38,27.36,27.36,38400.0
2012-08-16 15:00:00,27.36,27.37,27.33,27.35,107600.0,27.36,27.37,27.33,27.35,107600.0
2012-08-16 15:05:00,27.35,27.36,27.35,27.36,44500.0,27.35,27.36,27.35,27.36,44500.0
2012-08-16 15:10:00,27.36,27.38,27.36,27.38,52800.0,27.36,27.38,27.36,27.38,52800.0
2012-08-16 15:15:00,27.37,27.39,27.37,27.39,120600.0,27.37,27.39,27.37,27.39,120600.0
2012-08-16 15:20:00,27.39,27.4,27.38,27.39,120800.0,27.39,27.4,27.38,27.39,120800.0
2012-08-16 15:25:00,27.39,27.4,27.38,27.39,71100.0,27.39,27.4,27.38,27.39,71100.0
2012-08-16 15:30:00,27.39,27.4,27.39,27.39,89500.0,27.39,27.4,27.39,27.39,89500.0
2012-08-16 15:35:00,27.39,27.4,27.39,27.39,147500.0,27.39,27.4,27.39,27.39,147500.0
2012-08-16 15:40:00,27.4,27.4,27.37,27.38,54800.0,27.4,27.4,27.37,27.38,54800.0
2012-08-16 15:45:00,27.38,27.38,27.35,27.35,101000.0,27.38,27.38,27.35,27.35,101000.0
2012-08-16 15:50:00,27.35,27.36,27.35,27.35,141500.0,27.35,27.36,27.35,27.35,141500.0
2012-08-16 15:55:00,27.35,27.38,27.34,27.36,504300.0,27.35,27.38,27.34,27.36,504300.0
2012-08-17 09:30:00,27.43,27.44,27.36,27.39,310600.0,27.43,27.44,27.36,27.39,310600.0
2012-08-17 09:35:00,27.38,27.39,27.34,27.35,170500.0,27.38,27.39,27.34,27.35,170500.0
2012-08-17 09:40:00,27.35,27.36,27.31,27.32,56500.0,27.35,27.36,27.31,27.32,56500.0
2012-08-17 09:45:00,27.32,27.35,27.31,27.35,84500.0,27.32,27.35,27.31,27.35,84500.0
2012-08-17 09:50:00,27.35,27.36,27.33,27.35,153100.0,27.35,27.36,27.33,27.35,153100.0
2012-08-17 09:55:00,27.34,27.35,27.25,27.33,376400.0,27.34,27.35,27.25,27.33,376400.0
2012-08-17 10:00:00,27.33,27.34,27.23,27.27,160400.0,27.33,27.34,27.23,27.27,160400.0
2012-08-17 10:05:00,27.28,27.31,27.28,27.29,53300.0,27.28,27.31,27.28,27.29,53300.0
2012-08-17 10:10:00,27.29,27.33,27.29,27.3,47900.0,27.29,27.33,27.29,27.3,47900.0
2012-08-17 10:15:00,27.3,27.35,27.28,27.33,101400.0,27.3,27.35,27.28,27.33,101400.0
2012-08-17 10:20:00,27.32,27.34,27.31,27.34,40500.0,27.32,27.34,27.31,27.34,40500.0
2012-08-17 10:25:00,27.33,27.33,27.28,27.29,142600.0,27.33,27.33,27.28,27.29,142600.0
2012-08-17 10:30:00,27.29,27.29,27.23,27.28,96100.0,27.29,27.29,27.23,27.28,96100.0
2012-08-17 10:35:00,27.28,27.31,27.26,27.3,47600.0,27.28,27.31,27.26,27.3,47600.0
2012-08-17 10:40:00,27.3,27.31,27.25,27.25,68600.0,27.3,27.31,27.25,27.25,68600.0
2012-08-17 10:45:00,27.25,27.25,27.2,27.22,265600.0,27.25,27.25,27.2,27.22,265600.0
2012-08-17 10:50:00,27.21,27.24,27.2,27.24,66500.0,27.21,27.24,27.2,27.24,66500.0
2012-08-17 10:55:00,27.24,27.28,27.21,27.27,62500.0,27.24,27.28,27.21,27.27,62500.0
2012-08-17 11:00:00,27.27,27.29,27.26,27.28,31500.0,27.27,27.29,27.26,27.28,31500.0
2012-08-17 11:05:00,27.28,27.32,27.28,27.3,79300.0,27.28,27.32,27.28,27.3,79300.0
2012-08-17 11:10:00,27.3,27.32,27.29,27.32,40100.0,27.3,27.32,27.29,27.32,40100.0
2012-08-17 11:15:00,27.31,27.31,27.27,27.29,60200.0,27.31,27.31,27.27,27.29,60200.0
2012-08-17 11:20:00,27.29,27.31,27.28,27.29,54500.0,27.29,27.31,27.28,27.29,54500.0
2012-08-17 11:25:00,27.29,27.29,27.26,27.29,29900.0,27.29,27.29,27.26,27.29,29900.0
2012-08-17 11:30:00,27.28,27.29,27.27,27.28,16200.0,27.28,27.29,27.27,27.28,16200.0
2012-08-17 11:35:00,27.27,27.3,27.26,27.29,41600.0,27.27,27.3,27.26,27.29,41600.0
2012-08-17 11:40:00,27.29,27.29,27.27,27.28,70400.0,27.29,27.29,27.27,27.28,70400.0
2012-08-17 11:45:00,27.27,27.28,27.26,27.26,23900.0,27.27,27.28,27.26,27.26,23900.0
2012-08-17 11:50:00,27.26,27.28,27.25,27.27,27000.0,27.26,27.28,27.25,27.27,27000.0
2012-08-17 11:55:00,27.27,27.27,27.23,27.23,40900.0,27.27,27.27,27.23,27.23,40900.0
2012-08-17 12:00:00,27.23,27.23,27.2,27.21,56700.0,27.23,27.23,27.2,27.21,56700.0
2012-08-17 12:05:00,27.22,27.23,27.21,27.23,25100.0,27.22,27.23,27.21,27.23,25100.0
2012-08-17 12:10:00,27.23,27.26,27.23,27.25,29400.0,27.23,27.26,27.23,27.25,29400.0
2012-08-17 12:15:00,27.24,27.25,27.24,27.24,33400.0,27.24,27.25,27.24,27.24,33400.0
2012-08-17 12:20:00,27.24,27.28,27.23,27.28,102700.0,27.24,27.28,27.23,27.28,102700.0
2012-08-17 12:25:00,27.27,27.28,27.22,27.25,59300.0,27.27,27.28,27.22,27.25,59300.0
2012-08-17 12:30:00,27.24,27.27,27.24,27.26,30500.0,27.24,27.27,27.24,27.26,30500.0
2012-08-17 12:35:00,27.25,27.26,27.2,27.2,47300.0,27.25,27.26,27.2,27.2,47300.0
2012-08-17 12:40:00,27.2,27.21,27.17,27.19,65100.0,27.2,27.21,27.17,27.19,65100.0
2012-08-17 12:45:00,27.19,27.22,27.19,27.22,9400.0,27.19,27.22,27.19,27.22,9400.0
2012-08-17 12:50:00,27.22,27.24,27.22,27.23,60200.0,27.22,27.24,27.22,27.23,60200.0
2012-08-17 12:55:00,27.23,27.23,27.21,27.22,20900.0,27.23,27.23,27.21,27.22,20900.0
2012-08-17 13:00:00,27.22,27.24,27.21,27.22,31600.0,27.22,27.24,27.21,27.22,31600.0
2012-08-17 13:05:00,27.22,27.22,27.21,27.21,20100.0,27.22,27.22,27.21,27.21,20100.0
2012-08-17 13:10:00,27.21,27.25,27.21,27.22,99600.0,27.21,27.25,27.21,27.22,99600.0
2012-08-17 13:15:00,27.22,27.24,27.21,27.23,17400.0,27.22,27.24,27.21,27.23,17400.0
2012-08-17 13:20:00,27.23,27.23,27.2,27.2,46300.0,27.23,27.23,27.2,27.2,46300.0
2012-08-17 13:25:00,27.21,27.24,27.2,27.24,69500.0,27.21,27.24,27.2,27.24,69500.0
2012-08-17 13:30:00,27.24,27.24,27.23,27.23,18500.0,27.24,27.24,27.23,27.23,18500.0
2012-08-17 13:35:00,27.24,27.24,27.23,27.24,7900.0,27.24,27.24,27.23,27.24,7900.0
2012-08-17 13:40:00,27.23,27.24,27.21,27.21,37500.0,27.23,27.24,27.21,27.21,37500.0
2012-08-17 13:45:00,27.22,27.23,27.21,27.22,22100.0,27.22,27.23,27.21,27.22,22100.0
2012-08-17 13:50:00,27.21,27.22,27.21,27.21,16000.0,27.21,27.22,27.21,27.21,16000.0
2012-08-17 13:55:00,27.22,27.23,27.21,27.22,28200.0,27.22,27.23,27.21,27.22,28200.0
2012-08-17 14:00:00,27.22,27.23,27.2,27.2,62500.0,27.22,27.23,27.2,27.2,62500.0
2012-08-17 14:05:00,27.21,27.21,27.18,27.2,56500.0,27.21,27.21,27.18,27.2,56500.0
2012-08-17 14:10:00,27.2,27.21,27.19,27.2,69400.0,27.2,27.21,27.19,27.2,69400.0
2012-08-17 14:15:00,27.2,27.21,27.19,27.2,37300.0,27.2,27.21,27.19,27.2,37300.0
2012-08-17 14:20:00,27.2,27.21,27.17,27.19,102900.0,27.2,27.21,27.17,27.19,102900.0
2012-08-17 14:25:00,27.19,27.2,27.18,27.19,44800.0,27.19,27.2,27.18,27.19,44800.0
2012-08-17 14:30:00,27.19,27.19,27.17,27.18,37500.0,27.19,27.19,27.17,27.18,37500.0
2012-08-17 14:35:00,27.18,27.18,27.17,27.18,27800.0,27.18,27.18,27.17,27.18,27800.0
2012-08-17 14:40:00,27.18,27.19,27.17,27.17,58300.0,27.18,27.19,27.17,27.17,58300.0
2012-08-17 14:45:00,27.18,27.18,27.17,27.18,25800.0,27.18,27.18,27.17,27.18,25800.0
2012-08-17 14:50:00,27.18,27.19,27.17,27.19,28600.0,27.18,27.19,27.17,27.19,28600.0
2012-08-17 14:55:00,27.18,27.23,27.18,27.23,506100.0,27.18,27.23,27.18,27.23,506100.0
2012-08-17 15:00:00,27.23,27.24,27.22,27.23,59700.0,27.23,27.24,27.22,27.23,59700.0
2012-08-17 15:05:00,27.23,27.24,27.22,27.23,100700.0,27.23,27.24,27.22,27.23,100700.0
2012-08-17 15:10:00,27.22,27.23,27.22,27.23,48800.0,27.22,27.23,27.22,27.23,48800.0
2012-08-17 15:15:00,27.23,27.23,27.22,27.23,30500.0,27.23,27.23,27.22,27.23,30500.0
2012-08-17 15:20:00,27.23,27.23,27.22,27.23,32700.0,27.23,27.23,27.22,27.23,32700.0
2012-08-17 15:25:00,27.22,27.23,27.21,27.22,122800.0,27.22,27.23,27.21,27.22,122800.0
2012-08-17 15:30:00,27.21,27.22,27.2,27.2,54200.0,27.21,27.22,27.2,27.2,54200.0
2012-08-17 15:35:00,27.2,27.21,27.2,27.2,42200.0,27.2,27.21,27.2,27.2,42200.0
2012-08-17 15:40:00,27.2,27.22,27.2,27.21,45500.0,27.2,27.22,27.2,27.21,45500.0
2012-08-17 15:45:00,27.21,27.22,27.2,27.22,61900.0,27.21,27.22,27.2,27.22,61900.0
2012-08-17 15:50:00,27.21,27.23,27.21,27.21,191900.0,27.21,27.23,27.21,27.21,191900.0
2012-08-17 15:55:00,27.21,27.24,27.21,27.22,287100.0,27.21,27.24,27.21,27.22,287100.0
2012-08-20 09:30:00,27.26,27.29,27.25,27.29,171600.0,27.26,27.29,27.25,27.29,171600.0
2012-08-20 09:35:00,27.28,27.29,27.24,27.27,112100.0,27.28,27.29,27.24,27.27,112100.0
2012-08-20 09:40:00,27.27,27.31,27.26,27.3,119400.0,27.27,27.31,27.26,27.3,119400.0
2012-08-20 09:45:00,27.31,27.32,27.29,27.29,108100.0,27.31,27.32,27.29,27.29,108100.0
2012-08-20 09:50:00,27.29,27.33,27.28,27.32,137500.0,27.29,27.33,27.28,27.32,137500.0
2012-08-20 09:55:00,27.31,27.31,27.28,27.28,123300.0,27.31,27.31,27.28,27.28,123300.0
2012-08-20 10:00:00,27.29,27.33,27.29,27.33,71800.0,27.29,27.33,27.29,27.33,71800.0
2012-08-20 10:05:00,27.33,27.34,27.31,27.33,101700.0,27.33,27.34,27.31,27.33,101700.0
2012-08-20 10:10:00,27.33,27.34,27.3,27.32,80100.0,27.33,27.34,27.3,27.32,80100.0
2012-08-20 10:15:00,27.32,27.32,27.29,27.3,65700.0,27.32,27.32,27.29,27.3,65700.0
2012-08-20 10:20:00,27.3,27.31,27.29,27.29,75800.0,27.3,27.31,27.29,27.29,75800.0
2012-08-20 10:25:00,27.3,27.33,27.29,27.32,55700.0,27.3,27.33,27.29,27.32,55700.0
2012-08-20 10:30:00,27.32,27.32,27.3,27.3,82200.0,27.32,27.32,27.3,27.3,82200.0
2012-08-20 10:35:00,27.31,27.33,27.3,27.31,58000.0,27.31,27.33,27.3,27.31,58000.0
2012-08-20 10:40:00,27.31,27.32,27.29,27.31,35400.0,27.31,27.32,27.29,27.31,35400.0
2012-08-20 10:45:00,27.31,27.32,27.3,27.31,63000.0,27.31,27.32,27.3,27.31,63000.0
2012-08-20 10:50:00,27.3,27.31,27.27,27.29,72300.0,27.3,27.31,27.27,27.29,72300.0
2012-08-20 10:55:00,27.28,27.31,27.28,27.3,68400.0,27.28,27.31,27.28,27.3,68400.0
2012-08-20 11:00:00,27.3,27.32,27.29,27.32,112000.0,27.3,27.32,27.29,27.32,112000.0
2012-08-20 11:05:00,27.31,27.33,27.31,27.32,151200.0,27.31,27.33,27.31,27.32,151200.0
2012-08-20 11:10:00,27.32,27.39,27.32,27.39,207800.0,27.32,27.39,27.32,27.39,207800.0
2012-08-20 11:15:00,27.38,27.48,27.38,27.45,402500.0,27.38,27.48,27.38,27.45,402500.0
2012-08-20 11:20:00,27.46,27.69,27.45,27.64,1304400.0,27.46,27.69,27.45,27.64,1304400.0
2012-08-20 11:25:00,27.64,27.73,27.63,27.7,582000.0,27.64,27.73,27.63,27.7,582000.0
2012-08-20 11:30:00,27.7,27.72,27.65,27.66,284600.0,27.7,27.72,27.65,27.66,284600.0
2012-08-20 11:35:00,27.65,27.66,27.62,27.66,126800.0,27.65,27.66,27.62,27.66,126800.0
2012-08-20 11:40:00,27.65,27.72,27.65,27.71,116500.0,27.65,27.72,27.65,27.71,116500.0
2012-08-20 11:45:00,27.71,27.77,27.69,27.73,309100.0,27.71,27.77,27.69,27.73,309100.0
2012-08-20 11:50:00,27.74,27.76,27.71,27.71,189700.0,27.74,27.76,27.71,27.71,189700.0
2012-08-20 11:55:00,27.72,27.74,27.71,27.71,90300.0,27.72,27.74,27.71,27.71,90300.0
2012-08-20 12:00:00,27.72,27.73,27.7,27.72,59000.0,27.72,27.73,27.7,27.72,59000.0
2012-08-20 12:05:00,27.72,27.78,27.72,27.77,144200.0,27.72,27.78,27.72,27.77,144200.0
2012-08-20 12:10:00,27.77,27.82,27.76,27.81,182500.0,27.77,27.82,27.76,27.81,182500.0
2012-08-20 12:15:00,27.82,27.83,27.77,27.78,154800.0,27.82,27.83,27.77,27.78,154800.0
2012-08-20 12:20:00,27.78,27.78,27.75,27.75,90500.0,27.78,27.78,27.75,27.75,90500.0
2012-08-20 12:25:00,27.76,27.79,27.76,27.79,108300.0,27.76,27.79,27.76,27.79,108300.0
2012-08-20 12:30:00,27.78,27.79,27.77,27.79,57300.0,27.78,27.79,27.77,27.79,57300.0
2012-08-20 12:35:00,27.79,27.79,27.77,27.77,129900.0,27.79,27.79,27.77,27.77,129900.0
2012-08-20 12:40:00,27.77,27.77,27.74,27.75,379600.0,27.77,27.77,27.74,27.75,379600.0
2012-08-20 12:45:00,27.75,27.76,27.72,27.73,97700.0,27.75,27.76,27.72,27.73,97700.0
2012-08-20 12:50:00,27.74,27.74,27.72,27.74,64600.0,27.74,27.74,27.72,27.74,64600.0
2012-08-20 12:55:00,27.74,27.74,27.72,27.73,74300.0,27.74,27.74,27.72,27.73,74300.0
2012-08-20 13:00:00,27.73,27.78,27.72,27.78,41500.0,27.73,27.78,27.72,27.78,41500.0
2012-08-20 13:05:00,27.78,27.79,27.76,27.76,414700.0,27.78,27.79,27.76,27.76,414700.0
2012-08-20 13:10:00,27.76,27.76,27.74,27.74,37600.0,27.76,27.76,27.74,27.74,37600.0
2012-08-20 13:15:00,27.75,27.83,27.75,27.81,197900.0,27.75,27.83,27.75,27.81,197900.0
2012-08-20 13:20:00,27.82,27.82,27.76,27.79,214500.0,27.82,27.82,27.76,27.79,214500.0
2012-08-20 13:25:00,27.79,27.81,27.77,27.8,37600.0,27.79,27.81,27.77,27.8,37600.0
2012-08-20 13:30:00,27.8,27.8,27.77,27.78,53600.0,27.8,27.8,27.77,27.78,53600.0
2012-08-20 13:35:00,27.78,27.8,27.78,27.79,43500.0,27.78,27.8,27.78,27.79,43500.0
2012-08-20 13:40:00,27.79,27.8,27.78,27.8,41200.0,27.79,27.8,27.78,27.8,41200.0
2012-08-20 13:45:00,27.8,27.87,27.79,27.86,163300.0,27.8,27.87,27.79,27.86,163300.0
2012-08-20 13:50:00,27.85,27.86,27.82,27.85,102900.0,27.85,27.86,27.82,27.85,102900.0
2012-08-20 13:55:00,27.86,27.9,27.85,27.88,92200.0,27.86,27.9,27.85,27.88,92200.0
2012-08-20 14:00:00,27.88,27.91,27.86,27.91,90300.0,27.88,27.91,27.86,27.91,90300.0
2012-08-20 14:05:00,27.9,27.92,27.88,27.89,163000.0,27.9,27.92,27.88,27.89,163000.0
2012-08-20 14:10:00,27.9,27.92,27.89,27.91,89100.0,27.9,27.92,27.89,27.91,89100.0
2012-08-20 14:15:00,27.9,27.92,27.89,27.91,83200.0,27.9,27.92,27.89,27.91,83200.0
2012-08-20 14:20:00,27.91,27.91,27.87,27.9,95700.0,27.91,27.91,27.87,27.9,95700.0
2012-08-20 14:25:00,27.89,27.91,27.89,27.9,101500.0,27.89,27.91,27.89,27.9,101500.0
2012-08-20 14:30:00,27.89,27.92,27.89,27.91,29000.0,27.89,27.92,27.89,27.91,29000.0
2012-08-20 14:35:00,27.91,27.94,27.91,27.92,91600.0,27.91,27.94,27.91,27.92,91600.0
2012-08-20 14:40:00,27.92,27.93,27.91,27.92,63100.0,27.92,27.93,27.91,27.92,63100.0
2012-08-20 14:45:00,27.92,27.93,27.91,27.91,65900.0,27.92,27.93,27.91,27.91,65900.0
2012-08-20 14:50:00,27.91,27.92,27.91,27.91,57900.0,27.91,27.92,27.91,27.91,57900.0
2012-08-20 14:55:00,27.91,27.92,27.91,27.91,52300.0,27.91,27.92,27.91,27.91,52300.0
2012-08-20 15:00:00,27.91,27.94,27.91,27.93,98200.0,27.91,27.94,27.91,27.93,98200.0
2012-08-20 15:05:00,27.93,27.95,27.91,27.93,95400.0,27.93,27.95,27.91,27.93,95400.0
2012-08-20 15:10:00,27.94,27.95,27.93,27.94,76000.0,27.94,27.95,27.93,27.94,76000.0
2012-08-20 15:15:00,27.94,27.97,27.93,27.95,145400.0,27.94,27.97,27.93,27.95,145400.0
2012-08-20 15:20:00,27.95,27.97,27.95,27.97,59300.0,27.95,27.97,27.95,27.97,59300.0
2012-08-20 15:25:00,27.97,27.97,27.96,27.97,34600.0,27.97,27.97,27.96,27.97,34600.0
2012-08-20 15:30:00,27.97,27.97,27.96,27.96,51300.0,27.97,27.97,27.96,27.96,51300.0
2012-08-20 15:35:00,27.96,27.97,27.96,27.97,61300.0,27.96,27.97,27.96,27.97,61300.0
2012-08-20 15:40:00,27.96,27.97,27.94,27.96,107300.0,27.96,27.97,27.94,27.96,107300.0
2012-08-20 15:45:00,27.95,27.96,27.93,27.95,179900.0,27.95,27.96,27.93,27.95,179900.0
2012-08-20 15:50:00,27.95,27.96,27.93,27.95,221700.0,27.95,27.96,27.93,27.95,221700.0
2012-08-20 15:55:00,27.95,27.96,27.93,27.96,407300.0,27.95,27.96,27.93,27.96,407300.0
2012-08-21 09:30:00,28.31,28.38,28.31,28.37,662000.0,28.31,28.38,28.31,28.37,662000.0
2012-08-21 09:35:00,28.37,28.38,28.33,28.35,586300.0,28.37,28.38,28.33,28.35,586300.0
2012-08-21 09:40:00,28.35,28.41,28.34,28.41,352500.0,28.35,28.41,28.34,28.41,352500.0
2012-08-21 09:45:00,28.41,28.46,28.4,28.42,319400.0,28.41,28.46,28.4,28.42,319400.0
2012-08-21 09:50:00,28.42,28.46,28.41,28.44,227200.0,28.42,28.46,28.41,28.44,227200.0
2012-08-21 09:55:00,28.43,28.49,28.43,28.48,269900.0,28.43,28.49,28.43,28.48,269900.0
2012-08-21 10:00:00,28.48,28.53,28.48,28.49,613900.0,28.48,28.53,28.48,28.49,613900.0
2012-08-21 10:05:00,28.49,28.49,28.42,28.45,304900.0,28.49,28.49,28.42,28.45,304900.0
2012-08-21 10:10:00,28.44,28.48,28.42,28.43,311800.0,28.44,28.48,28.42,28.43,311800.0
2012-08-21 10:15:00,28.44,28.46,28.37,28.41,377700.0,28.44,28.46,28.37,28.41,377700.0
2012-08-21 10:20:00,28.41,28.45,28.39,28.4,303800.0,28.41,28.45,28.39,28.4,303800.0
2012-08-21 10:25:00,28.39,28.41,28.34,28.39,429700.0,28.39,28.41,28.34,28.39,429700.0
2012-08-21 10:30:00,28.39,28.41,28.38,28.41,133300.0,28.39,28.41,28.38,28.41,133300.0
2012-08-21 10:35:00,28.41,28.43,28.41,28.42,160100.0,28.41,28.43,28.41,28.42,160100.0
2012-08-21 10:40:00,28.42,28.44,28.41,28.44,141300.0,28.42,28.44,28.41,28.44,141300.0
2012-08-21 10:45:00,28.44,28.47,28.43,28.46,258100.0,28.44,28.47,28.43,28.46,258100.0
2012-08-21 10:50:00,28.46,28.51,28.46,28.46,268100.0,28.46,28.51,28.46,28.46,268100.0
2012-08-21 10:55:00,28.46,28.5,28.45,28.48,123300.0,28.46,28.5,28.45,28.48,123300.0
2012-08-21 11:00:00,28.48,28.49,28.44,28.45,167100.0,28.48,28.49,28.44,28.45,167100.0
2012-08-21 11:05:00,28.45,28.46,28.43,28.44,169500.0,28.45,28.46,28.43,28.44,169500.0
2012-08-21 11:10:00,28.45,28.47,28.44,28.46,98200.0,28.45,28.47,28.44,28.46,98200.0
2012-08-21 11:15:00,28.45,28.49,28.44,28.47,135400.0,28.45,28.49,28.44,28.47,135400.0
2012-08-21 11:20:00,28.47,28.48,28.39,28.4,181000.0,28.47,28.48,28.39,28.4,181000.0
2012-08-21 11:25:00,28.4,28.43,28.4,28.43,159500.0,28.4,28.43,28.4,28.43,159500.0
2012-08-21 11:30:00,28.43,28.44,28.4,28.41,111200.0,28.43,28.44,28.4,28.41,111200.0
2012-08-21 11:35:00,28.4,28.44,28.4,28.42,128200.0,28.4,28.44,28.4,28.42,128200.0
2012-08-21 11:40:00,28.42,28.44,28.41,28.42,124200.0,28.42,28.44,28.41,28.42,124200.0
2012-08-21 11:45:00,28.41,28.43,28.39,28.4,108300.0,28.41,28.43,28.39,28.4,108300.0
2012-08-21 11:50:00,28.4,28.41,28.38,28.4,235800.0,28.4,28.41,28.38,28.4,235800.0
2012-08-21 11:55:00,28.39,28.41,28.37,28.39,98500.0,28.39,28.41,28.37,28.39,98500.0
2012-08-21 12:00:00,28.38,28.41,28.38,28.4,97200.0,28.38,28.41,28.38,28.4,97200.0
2012-08-21 12:05:00,28.4,28.41,28.39,28.41,38900.0,28.4,28.41,28.39,28.41,38900.0
2012-08-21 12:10:00,28.41,28.43,28.4,28.42,54200.0,28.41,28.43,28.4,28.42,54200.0
2012-08-21 12:15:00,28.43,28.44,28.41,28.42,122600.0,28.43,28.44,28.41,28.42,122600.0
2012-08-21 12:20:00,28.43,28.43,28.41,28.43,59700.0,28.43,28.43,28.41,28.43,59700.0
2012-08-21 12:25:00,28.43,28.45,28.42,28.45,51200.0,28.43,28.45,28.42,28.45,51200.0
2012-08-21 12:30:00,28.45,28.47,28.44,28.44,92900.0,28.45,28.47,28.44,28.44,92900.0
2012-08-21 12:35:00,28.45,28.48,28.44,28.48,366300.0,28.45,28.48,28.44,28.48,366300.0
2012-08-21 12:40:00,28.47,28.49,28.46,28.48,273100.0,28.47,28.49,28.46,28.48,273100.0
2012-08-21 12:45:00,28.49,28.49,28.46,28.48,42500.0,28.49,28.49,28.46,28.48,42500.0
2012-08-21 12:50:00,28.48,28.49,28.46,28.47,57300.0,28.48,28.49,28.46,28.47,57300.0
2012-08-21 12:55:00,28.47,28.49,28.47,28.49,56000.0,28.47,28.49,28.47,28.49,56000.0
2012-08-21 13:00:00,28.49,28.5,28.47,28.5,50900.0,28.49,28.5,28.47,28.5,50900.0
2012-08-21 13:05:00,28.5,28.52,28.49,28.52,99100.0,28.5,28.52,28.49,28.52,99100.0
2012-08-21 13:10:00,28.51,28.54,28.48,28.51,115100.0,28.51,28.54,28.48,28.51,115100.0
2012-08-21 13:15:00,28.51,28.58,28.51,28.57,188200.0,28.51,28.58,28.51,28.57,188200.0
2012-08-21 13:20:00,28.57,28.59,28.56,28.58,269100.0,28.57,28.59,28.56,28.58,269100.0
2012-08-21 13:25:00,28.58,28.6,28.58,28.6,69800.0,28.58,28.6,28.58,28.6,69800.0
2012-08-21 13:30:00,28.6,28.61,28.58,28.61,190100.0,28.6,28.61,28.58,28.61,190100.0
2012-08-21 13:35:00,28.61,28.62,28.59,28.6,219900.0,28.61,28.62,28.59,28.6,219900.0
2012-08-21 13:40:00,28.61,28.61,28.59,28.6,150500.0,28.61,28.61,28.59,28.6,150500.0
2012-08-21 13:45:00,28.59,28.61,28.59,28.6,64200.0,28.59,28.61,28.59,28.6,64200.0
2012-08-21 13:50:00,28.6,28.6,28.58,28.58,97100.0,28.6,28.6,28.58,28.58,97100.0
2012-08-21 13:55:00,28.59,28.59,28.55,28.57,44000.0,28.59,28.59,28.55,28.57,44000.0
2012-08-21 14:00:00,28.56,28.56,28.54,28.54,66900.0,28.56,28.56,28.54,28.54,66900.0
2012-08-21 14:05:00,28.55,28.55,28.51,28.51,59500.0,28.55,28.55,28.51,28.51,59500.0
2012-08-21 14:10:00,28.51,28.52,28.5,28.52,65000.0,28.51,28.52,28.5,28.52,65000.0
2012-08-21 14:15:00,28.52,28.52,28.51,28.51,46300.0,28.52,28.52,28.51,28.51,46300.0
2012-08-21 14:20:00,28.51,28.54,28.51,28.52,79400.0,28.51,28.54,28.51,28.52,79400.0
2012-08-21 14:25:00,28.52,28.53,28.51,28.51,54800.0,28.52,28.53,28.51,28.51,54800.0
2012-08-21 14:30:00,28.52,28.52,28.51,28.51,78700.0,28.52,28.52,28.51,28.51,78700.0
2012-08-21 14:35:00,28.51,28.51,28.47,28.49,161700.0,28.51,28.51,28.47,28.49,161700.0
2012-08-21 14:40:00,28.49,28.49,28.47,28.47,38800.0,28.49,28.49,28.47,28.47,38800.0
2012-08-21 14:45:00,28.47,28.51,28.46,28.51,129800.0,28.47,28.51,28.46,28.51,129800.0
2012-08-21 14:50:00,28.51,28.52,28.5,28.51,60900.0,28.51,28.52,28.5,28.51,60900.0
2012-08-21 14:55:00,28.52,28.52,28.49,28.49,66100.0,28.52,28.52,28.49,28.49,66100.0
2012-08-21 15:00:00,28.49,28.5,28.43,28.44,241600.0,28.49,28.5,28.43,28.44,241600.0
2012-08-21 15:05:00,28.44,28.45,28.43,28.45,333600.0,28.44,28.45,28.43,28.45,333600.0
2012-08-21 15:10:00,28.44,28.45,28.4,28.4,121600.0,28.44,28.45,28.4,28.4,121600.0
2012-08-21 15:15:00,28.41,28.41,28.37,28.39,124400.0,28.41,28.41,28.37,28.39,124400.0
2012-08-21 15:20:00,28.39,28.4,28.37,28.39,88100.0,28.39,28.4,28.37,28.39,88100.0
2012-08-21 15:25:00,28.38,28.4,28.37,28.39,88400.0,28.38,28.4,28.37,28.39,88400.0
2012-08-21 15:30:00,28.39,28.4,28.38,28.39,68500.0,28.39,28.4,28.38,28.39,68500.0
2012-08-21 15:35:00,28.4,28.41,28.39,28.41,82600.0,28.4,28.41,28.39,28.41,82600.0
2012-08-21 15:40:00,28.41,28.42,28.4,28.41,79300.0,28.41,28.42,28.4,28.41,79300.0
2012-08-21 15:45:00,28.41,28.42,28.4,28.41,84500.0,28.41,28.42,28.4,28.41,84500.0
2012-08-21 15:50:00,28.41,28.41,28.38,28.39,212400.0,28.41,28.41,28.38,28.39,212400.0
2012-08-21 15:55:00,28.38,28.39,28.36,28.39,290500.0,28.38,28.39,28.36,28.39,290500.0
2012-08-22 09:30:00,28.55,28.58,28.5,28.51,464500.0,28.55,28.58,28.5,28.51,464500.0
2012-08-22 09:35:00,28.51,28.54,28.5,28.5,163600.0,28.51,28.54,28.5,28.5,163600.0
2012-08-22 09:40:00,28.51,28.56,28.5,28.55,131100.0,28.51,28.56,28.5,28.55,131100.0
2012-08-22 09:45:00,28.55,28.58,28.53,28.57,199300.0,28.55,28.58,28.53,28.57,199300.0
2012-08-22 09:50:00,28.57,28.63,28.56,28.6,298400.0,28.57,28.63,28.56,28.6,298400.0
2012-08-22 09:55:00,28.6,28.6,28.57,28.59,147200.0,28.6,28.6,28.57,28.59,147200.0
2012-08-22 10:00:00,28.59,28.61,28.56,28.6,157000.0,28.59,28.61,28.56,28.6,157000.0
2012-08-22 10:05:00,28.6,28.62,28.58,28.6,69200.0,28.6,28.62,28.58,28.6,69200.0
2012-08-22 10:10:00,28.59,28.6,28.56,28.57,129400.0,28.59,28.6,28.56,28.57,129400.0
2012-08-22 10:15:00,28.56,28.57,28.53,28.57,128700.0,28.56,28.57,28.53,28.57,128700.0
2012-08-22 10:20:00,28.57,28.57,28.52,28.55,125100.0,28.57,28.57,28.52,28.55,125100.0
2012-08-22 10:25:00,28.55,28.59,28.55,28.56,137900.0,28.55,28.59,28.55,28.56,137900.0
2012-08-22 10:30:00,28.56,28.59,28.56,28.57,92000.0,28.56,28.59,28.56,28.57,92000.0
2012-08-22 10:35:00,28.57,28.59,28.56,28.57,97600.0,28.57,28.59,28.56,28.57,97600.0
2012-08-22 10:40:00,28.57,28.57,28.51,28.53,127700.0,28.57,28.57,28.51,28.53,127700.0
2012-08-22 10:45:00,28.52,28.54,28.51,28.53,54800.0,28.52,28.54,28.51,28.53,54800.0
2012-08-22 10:50:00,28.52,28.53,28.51,28.53,83400.0,28.52,28.53,28.51,28.53,83400.0
2012-08-22 10:55:00,28.53,28.57,28.52,28.57,129400.0,28.53,28.57,28.52,28.57,129400.0
2012-08-22 11:00:00,28.56,28.58,28.54,28.58,96800.0,28.56,28.58,28.54,28.58,96800.0
2012-08-22 11:05:00,28.58,28.6,28.56,28.57,139000.0,28.58,28.6,28.56,28.57,139000.0
2012-08-22 11:10:00,28.58,28.6,28.57,28.57,97000.0,28.58,28.6,28.57,28.57,97000.0
2012-08-22 11:15:00,28.57,28.61,28.57,28.58,157200.0,28.57,28.61,28.57,28.58,157200.0
2012-08-22 11:20:00,28.57,28.59,28.55,28.58,108500.0,28.57,28.59,28.55,28.58,108500.0
2012-08-22 11:25:00,28.58,28.59,28.57,28.59,71700.0,28.58,28.59,28.57,28.59,71700.0
2012-08-22 11:30:00,28.59,28.6,28.58,28.58,81300.0,28.59,28.6,28.58,28.58,81300.0
2012-08-22 11:35:00,28.58,28.58,28.56,28.56,103200.0,28.58,28.58,28.56,28.56,103200.0
2012-08-22 11:40:00,28.56,28.6,28.56,28.56,133600.0,28.56,28.6,28.56,28.56,133600.0
2012-08-22 11:45:00,28.56,28.57,28.55,28.56,114600.0,28.56,28.57,28.55,28.56,114600.0
2012-08-22 11:50:00,28.56,28.57,28.54,28.55,150500.0,28.56,28.57,28.54,28.55,150500.0
2012-08-22 11:55:00,28.54,28.55,28.52,28.54,128900.0,28.54,28.55,28.52,28.54,128900.0
2012-08-22 12:00:00,28.55,28.55,28.52,28.53,96500.0,28.55,28.55,28.52,28.53,96500.0
2012-08-22 12:05:00,28.54,28.54,28.51,28.52,89000.0,28.54,28.54,28.51,28.52,89000.0
2012-08-22 12:10:00,28.52,28.53,28.52,28.52,36100.0,28.52,28.53,28.52,28.52,36100.0
2012-08-22 12:15:00,28.53,28.54,28.52,28.53,52800.0,28.53,28.54,28.52,28.53,52800.0
2012-08-22 12:20:00,28.53,28.53,28.52,28.53,50500.0,28.53,28.53,28.52,28.53,50500.0
2012-08-22 12:25:00,28.52,28.55,28.52,28.55,21600.0,28.52,28.55,28.52,28.55,21600.0
2012-08-22 12:30:00,28.55,28.58,28.55,28.56,57100.0,28.55,28.58,28.55,28.56,57100.0
2012-08-22 12:35:00,28.56,28.57,28.54,28.55,48200.0,28.56,28.57,28.54,28.55,48200.0
2012-08-22 12:40:00,28.56,28.56,28.55,28.55,69500.0,28.56,28.56,28.55,28.55,69500.0
2012-08-22 12:45:00,28.55,28.57,28.55,28.57,31000.0,28.55,28.57,28.55,28.57,31000.0
2012-08-22 12:50:00,28.57,28.63,28.55,28.61,128900.0,28.57,28.63,28.55,28.61,128900.0
2012-08-22 12:55:00,28.61,28.62,28.58,28.61,36200.0,28.61,28.62,28.58,28.61,36200.0
2012-08-22 13:00:00,28.62,28.62,28.6,28.6,48800.0,28.62,28.62,28.6,28.6,48800.0
2012-08-22 13:05:00,28.6,28.6,28.58,28.58,80700.0,28.6,28.6,28.58,28.58,80700.0
2012-08-22 13:10:00,28.57,28.6,28.57,28.6,45400.0,28.57,28.6,28.57,28.6,45400.0
2012-08-22 13:15:00,28.6,28.68,28.6,28.67,201200.0,28.6,28.68,28.6,28.67,201200.0
2012-08-22 13:20:00,28.67,28.71,28.65,28.68,146500.0,28.67,28.71,28.65,28.68,146500.0
2012-08-22 13:25:00,28.68,28.69,28.6,28.61,114100.0,28.68,28.69,28.6,28.61,114100.0
2012-08-22 13:30:00,28.62,28.62,28.52,28.57,310200.0,28.62,28.62,28.52,28.57,310200.0
2012-08-22 13:35:00,28.57,28.57,28.53,28.56,37400.0,28.57,28.57,28.53,28.56,37400.0
2012-08-22 13:40:00,28.55,28.6,28.55,28.6,39300.0,28.55,28.6,28.55,28.6,39300.0
2012-08-22 13:45:00,28.6,28.62,28.56,28.57,17000.0,28.6,28.62,28.56,28.57,17000.0
2012-08-22 13:50:00,28.58,28.58,28.55,28.55,37800.0,28.58,28.58,28.55,28.55,37800.0
2012-08-22 13:55:00,28.55,28.56,28.52,28.54,65700.0,28.55,28.56,28.52,28.54,65700.0
2012-08-22 14:00:00,28.55,28.8,28.55,28.76,1273800.0,28.55,28.8,28.55,28.76,1273800.0
2012-08-22 14:05:00,28.76,28.79,28.69,28.71,282500.0,28.76,28.79,28.69,28.71,282500.0
2012-08-22 14:10:00,28.72,28.78,28.71,28.76,302500.0,28.72,28.78,28.71,28.76,302500.0
2012-08-22 14:15:00,28.76,28.78,28.72,28.75,329900.0,28.76,28.78,28.72,28.75,329900.0
2012-08-22 14:20:00,28.76,28.78,28.72,28.76,167400.0,28.76,28.78,28.72,28.76,167400.0
2012-08-22 14:25:00,28.75,28.83,28.75,28.82,256700.0,28.75,28.83,28.75,28.82,256700.0
2012-08-22 14:30:00,28.83,28.87,28.78,28.86,416200.0,28.83,28.87,28.78,28.86,416200.0
2012-08-22 14:35:00,28.86,28.92,28.85,28.88,361700.0,28.86,28.92,28.85,28.88,361700.0
2012-08-22 14:40:00,28.88,28.89,28.86,28.87,232600.0,28.88,28.89,28.86,28.87,232600.0
2012-08-22 14:45:00,28.88,28.96,28.88,28.96,300600.0,28.88,28.96,28.88,28.96,300600.0
2012-08-22 14:50:00,28.96,28.97,28.9,28.92,418300.0,28.96,28.97,28.9,28.92,418300.0
2012-08-22 14:55:00,28.94,28.99,28.93,28.95,149800.0,28.94,28.99,28.93,28.95,149800.0
2012-08-22 15:00:00,28.95,28.99,28.94,28.97,349700.0,28.95,28.99,28.94,28.97,349700.0
2012-08-22 15:05:00,28.98,28.99,28.95,28.98,112700.0,28.98,28.99,28.95,28.98,112700.0
2012-08-22 15:10:00,28.98,28.99,28.92,28.93,217900.0,28.98,28.99,28.92,28.93,217900.0
2012-08-22 15:15:00,28.93,28.94,28.9,28.9,113000.0,28.93,28.94,28.9,28.9,113000.0
2012-08-22 15:20:00,28.91,28.93,28.9,28.91,86400.0,28.91,28.93,28.9,28.91,86400.0
2012-08-22 15:25:00,28.91,28.93,28.89,28.92,263000.0,28.91,28.93,28.89,28.92,263000.0
2012-08-22 15:30:00,28.92,28.93,28.9,28.91,85400.0,28.92,28.93,28.9,28.91,85400.0
2012-08-22 15:35:00,28.9,28.94,28.9,28.93,143200.0,28.9,28.94,28.9,28.93,143200.0
2012-08-22 15:40:00,28.94,28.97,28.93,28.95,252300.0,28.94,28.97,28.93,28.95,252300.0
2012-08-22 15:45:00,28.95,29.0,28.94,29.0,303700.0,28.95,29.0,28.94,29.0,303700.0
2012-08-22 15:50:00,29.0,29.01,28.96,28.96,317500.0,29.0,29.01,28.96,28.96,317500.0
2012-08-22 15:55:00,28.97,28.97,28.93,28.95,465600.0,28.97,28.97,28.93,28.95,465600.0
2012-08-23 09:30:00,29.69,29.71,29.65,29.7,1038400.0,29.69,29.71,29.65,29.7,1038400.0
2012-08-23 09:35:00,29.7,29.75,29.66,29.67,760500.0,29.7,29.75,29.66,29.67,760500.0
2012-08-23 09:40:00,29.68,29.75,29.65,29.65,524400.0,29.68,29.75,29.65,29.65,524400.0
2012-08-23 09:45:00,29.65,29.66,29.58,29.59,710700.0,29.65,29.66,29.58,29.59,710700.0
2012-08-23 09:50:00,29.59,29.6,29.5,29.52,989500.0,29.59,29.6,29.5,29.52,989500.0
2012-08-23 09:55:00,29.52,29.55,29.46,29.47,432000.0,29.52,29.55,29.46,29.47,432000.0
2012-08-23 10:00:00,29.47,29.54,29.47,29.52,259900.0,29.47,29.54,29.47,29.52,259900.0
2012-08-23 10:05:00,29.53,29.58,29.52,29.55,423300.0,29.53,29.58,29.52,29.55,423300.0
2012-08-23 10:10:00,29.55,29.56,29.47,29.55,209500.0,29.55,29.56,29.47,29.55,209500.0
2012-08-23 10:15:00,29.55,29.66,29.53,29.65,532000.0,29.55,29.66,29.53,29.65,532000.0
2012-08-23 10:20:00,29.64,29.68,29.59,29.68,308800.0,29.64,29.68,29.59,29.68,308800.0
2012-08-23 10:25:00,29.68,29.73,29.68,29.72,549800.0,29.68,29.73,29.68,29.72,549800.0
2012-08-23 10:30:00,29.71,29.73,29.64,29.67,434400.0,29.71,29.73,29.64,29.67,434400.0
2012-08-23 10:35:00,29.67,29.7,29.65,29.69,229500.0,29.67,29.7,29.65,29.69,229500.0
2012-08-23 10:40:00,29.68,29.71,29.67,29.71,247900.0,29.68,29.71,29.67,29.71,247900.0
2012-08-23 10:45:00,29.71,29.77,29.7,29.75,273300.0,29.71,29.77,29.7,29.75,273300.0
2012-08-23 10:50:00,29.75,29.8,29.75,29.79,305200.0,29.75,29.8,29.75,29.79,305200.0
2012-08-23 10:55:00,29.8,29.8,29.72,29.73,286700.0,29.8,29.8,29.72,29.73,286700.0
2012-08-23 11:00:00,29.73,29.74,29.68,29.71,261100.0,29.73,29.74,29.68,29.71,261100.0
2012-08-23 11:05:00,29.7,29.72,29.68,29.7,195500.0,29.7,29.72,29.68,29.7,195500.0
2012-08-23 11:10:00,29.71,29.75,29.69,29.73,293600.0,29.71,29.75,29.69,29.73,293600.0
2012-08-23 11:15:00,29.74,29.78,29.73,29.77,340100.0,29.74,29.78,29.73,29.77,340100.0
2012-08-23 11:20:00,29.77,29.79,29.75,29.79,168200.0,29.77,29.79,29.75,29.79,168200.0
2012-08-23 11:25:00,29.79,29.87,29.79,29.86,451900.0,29.79,29.87,29.79,29.86,451900.0
2012-08-23 11:30:00,29.86,29.88,29.8,29.81,314900.0,29.86,29.88,29.8,29.81,314900.0
2012-08-23 11:35:00,29.8,29.81,29.77,29.78,111100.0,29.8,29.81,29.77,29.78,111100.0
2012-08-23 11:40:00,29.78,29.8,29.75,29.79,159700.0,29.78,29.8,29.75,29.79,159700.0
2012-08-23 11:45:00,29.79,29.82,29.77,29.82,152400.0,29.79,29.82,29.77,29.82,152400.0
2012-08-23 11:50:00,29.82,29.84,29.78,29.78,239100.0,29.82,29.84,29.78,29.78,239100.0
2012-08-23 11:55:00,29.78,29.81,29.76,29.8,80500.0,29.78,29.81,29.76,29.8,80500.0
2012-08-23 12:00:00,29.79,29.8,29.76,29.79,152700.0,29.79,29.8,29.76,29.79,152700.0
2012-08-23 12:05:00,29.78,29.82,29.77,29.79,122600.0,29.78,29.82,29.77,29.79,122600.0
2012-08-23 12:10:00,29.78,29.78,29.76,29.76,190100.0,29.78,29.78,29.76,29.76,190100.0
2012-08-23 12:15:00,29.77,29.78,29.74,29.75,262800.0,29.77,29.78,29.74,29.75,262800.0
2012-08-23 12:20:00,29.75,29.78,29.75,29.77,136000.0,29.75,29.78,29.75,29.77,136000.0
2012-08-23 12:25:00,29.77,29.77,29.75,29.75,129200.0,29.77,29.77,29.75,29.75,129200.0
2012-08-23 12:30:00,29.75,29.76,29.67,29.7,370200.0,29.75,29.76,29.67,29.7,370200.0
2012-08-23 12:35:00,29.7,29.74,29.7,29.73,149700.0,29.7,29.74,29.7,29.73,149700.0
2012-08-23 12:40:00,29.73,29.77,29.73,29.76,168100.0,29.73,29.77,29.73,29.76,168100.0
2012-08-23 12:45:00,29.76,29.76,29.73,29.75,152300.0,29.76,29.76,29.73,29.75,152300.0
2012-08-23 12:50:00,29.76,29.78,29.75,29.75,224800.0,29.76,29.78,29.75,29.75,224800.0
2012-08-23 12:55:00,29.75,29.76,29.72,29.73,44500.0,29.75,29.76,29.72,29.73,44500.0
2012-08-23 13:00:00,29.73,29.78,29.72,29.76,304300.0,29.73,29.78,29.72,29.76,304300.0
2012-08-23 13:05:00,29.76,29.78,29.75,29.77,1439400.0,29.76,29.78,29.75,29.77,1439400.0
2012-08-23 13:10:00,29.77,29.77,29.68,29.68,313500.0,29.77,29.77,29.68,29.68,313500.0
2012-08-23 13:15:00,29.68,29.7,29.63,29.64,623200.0,29.68,29.7,29.63,29.64,623200.0
2012-08-23 13:20:00,29.65,29.67,29.54,29.55,394100.0,29.65,29.67,29.54,29.55,394100.0
2012-08-23 13:25:00,29.55,29.6,29.53,29.58,220400.0,29.55,29.6,29.53,29.58,220400.0
2012-08-23 13:30:00,29.59,29.63,29.57,29.6,172200.0,29.59,29.63,29.57,29.6,172200.0
2012-08-23 13:35:00,29.61,29.62,29.55,29.57,229100.0,29.61,29.62,29.55,29.57,229100.0
2012-08-23 13:40:00,29.57,29.6,29.56,29.58,164400.0,29.57,29.6,29.56,29.58,164400.0
2012-08-23 13:45:00,29.59,29.6,29.57,29.6,163200.0,29.59,29.6,29.57,29.6,163200.0
2012-08-23 13:50:00,29.6,29.62,29.58,29.62,220900.0,29.6,29.62,29.58,29.62,220900.0
2012-08-23 13:55:00,29.61,29.63,29.59,29.63,134400.0,29.61,29.63,29.59,29.63,134400.0
2012-08-23 14:00:00,29.62,29.62,29.57,29.62,111600.0,29.62,29.62,29.57,29.62,111600.0
2012-08-23 14:05:00,29.61,29.63,29.59,29.61,153800.0,29.61,29.63,29.59,29.61,153800.0
2012-08-23 14:10:00,29.62,29.62,29.59,29.59,51500.0,29.62,29.62,29.59,29.59,51500.0
2012-08-23 14:15:00,29.59,29.61,29.58,29.6,75700.0,29.59,29.61,29.58,29.6,75700.0
2012-08-23 14:20:00,29.6,29.61,29.56,29.58,102900.0,29.6,29.61,29.56,29.58,102900.0
2012-08-23 14:25:00,29.58,29.58,29.55,29.57,131800.0,29.58,29.58,29.55,29.57,131800.0
2012-08-23 14:30:00,29.56,29.57,29.55,29.56,63200.0,29.56,29.57,29.55,29.56,63200.0
2012-08-23 14:35:00,29.56,29.56,29.54,29.55,68000.0,29.56,29.56,29.54,29.55,68000.0
2012-08-23 14:40:00,29.56,29.57,29.55,29.56,92200.0,29.56,29.57,29.55,29.56,92200.0
2012-08-23 14:45:00,29.55,29.59,29.55,29.57,224000.0,29.55,29.59,29.55,29.57,224000.0
2012-08-23 14:50:00,29.57,29.58,29.56,29.58,119500.0,29.57,29.58,29.56,29.58,119500.0
2012-08-23 14:55:00,29.58,29.59,29.57,29.57,46400.0,29.58,29.59,29.57,29.57,46400.0
2012-08-23 15:00:00,29.58,29.58,29.55,29.56,31900.0,29.58,29.58,29.55,29.56,31900.0
2012-08-23 15:05:00,29.56,29.57,29.55,29.56,40900.0,29.56,29.57,29.55,29.56,40900.0
2012-08-23 15:10:00,29.57,29.57,29.55,29.55,97100.0,29.57,29.57,29.55,29.55,97100.0
2012-08-23 15:15:00,29.56,29.57,29.55,29.56,44200.0,29.56,29.57,29.55,29.56,44200.0
2012-08-23 15:20:00,29.56,29.57,29.54,29.56,73000.0,29.56,29.57,29.54,29.56,73000.0
2012-08-23 15:25:00,29.55,29.59,29.55,29.59,135200.0,29.55,29.59,29.55,29.59,135200.0
2012-08-23 15:30:00,29.58,29.62,29.57,29.62,184600.0,29.58,29.62,29.57,29.62,184600.0
2012-08-23 15:35:00,29.62,29.65,29.61,29.63,137400.0,29.62,29.65,29.61,29.63,137400.0
2012-08-23 15:40:00,29.62,29.64,29.62,29.62,71500.0,29.62,29.64,29.62,29.62,71500.0
2012-08-23 15:45:00,29.63,29.63,29.62,29.63,112900.0,29.63,29.63,29.62,29.63,112900.0
2012-08-23 15:50:00,29.63,29.63,29.59,29.6,553500.0,29.63,29.63,29.59,29.6,553500.0
2012-08-23 15:55:00,29.61,29.63,29.59,29.59,725000.0,29.61,29.63,29.59,29.59,725000.0
2012-08-24 09:30:00,29.57,29.6,29.5,29.58,484500.0,29.57,29.6,29.5,29.58,484500.0
2012-08-24 09:35:00,29.58,29.6,29.56,29.59,148200.0,29.58,29.6,29.56,29.59,148200.0
2012-08-24 09:40:00,29.59,29.64,29.53,29.53,170800.0,29.59,29.64,29.53,29.53,170800.0
2012-08-24 09:45:00,29.54,29.58,29.53,29.55,64000.0,29.54,29.58,29.53,29.55,64000.0
2012-08-24 09:50:00,29.56,29.62,29.55,29.62,167600.0,29.56,29.62,29.55,29.62,167600.0
2012-08-24 09:55:00,29.63,29.68,29.58,29.59,356500.0,29.63,29.68,29.58,29.59,356500.0
2012-08-24 10:00:00,29.59,29.63,29.59,29.6,156600.0,29.59,29.63,29.59,29.6,156600.0
2012-08-24 10:05:00,29.6,29.67,29.59,29.67,207500.0,29.6,29.67,29.59,29.67,207500.0
2012-08-24 10:10:00,29.67,29.75,29.67,29.74,348600.0,29.67,29.75,29.67,29.74,348600.0
2012-08-24 10:15:00,29.73,29.74,29.66,29.66,273700.0,29.73,29.74,29.66,29.66,273700.0
2012-08-24 10:20:00,29.66,29.7,29.63,29.69,125500.0,29.66,29.7,29.63,29.69,125500.0
2012-08-24 10:25:00,29.7,29.7,29.68,29.69,62200.0,29.7,29.7,29.68,29.69,62200.0
2012-08-24 10:30:00,29.69,29.73,29.68,29.7,89000.0,29.69,29.73,29.68,29.7,89000.0
2012-08-24 10:35:00,29.7,29.7,29.66,29.69,103500.0,29.7,29.7,29.66,29.69,103500.0
2012-08-24 10:40:00,29.7,29.71,29.67,29.71,179300.0,29.7,29.71,29.67,29.71,179300.0
2012-08-24 10:45:00,29.7,29.76,29.69,29.75,138500.0,29.7,29.76,29.69,29.75,138500.0
2012-08-24 10:50:00,29.75,29.75,29.7,29.75,85800.0,29.75,29.75,29.7,29.75,85800.0
2012-08-24 10:55:00,29.75,29.78,29.73,29.73,125400.0,29.75,29.78,29.73,29.73,125400.0
2012-08-24 11:00:00,29.73,29.74,29.67,29.68,219500.0,29.73,29.74,29.67,29.68,219500.0
2012-08-24 11:05:00,29.68,29.69,29.65,29.67,252000.0,29.68,29.69,29.65,29.67,252000.0
2012-08-24 11:10:00,29.67,29.7,29.66,29.69,56000.0,29.67,29.7,29.66,29.69,56000.0
2012-08-24 11:15:00,29.69,29.78,29.69,29.77,325600.0,29.69,29.78,29.69,29.77,325600.0
2012-08-24 11:20:00,29.77,29.77,29.64,29.65,300900.0,29.77,29.77,29.64,29.65,300900.0
2012-08-24 11:25:00,29.65,29.66,29.51,29.54,509100.0,29.65,29.66,29.51,29.54,509100.0
2012-08-24 11:30:00,29.55,29.58,29.54,29.57,355500.0,29.55,29.58,29.54,29.57,355500.0
2012-08-24 11:35:00,29.56,29.63,29.56,29.63,180400.0,29.56,29.63,29.56,29.63,180400.0
2012-08-24 11:40:00,29.63,29.64,29.6,29.64,207100.0,29.63,29.64,29.6,29.64,207100.0
2012-08-24 11:45:00,29.64,29.67,29.62,29.65,219700.0,29.64,29.67,29.62,29.65,219700.0
2012-08-24 11:50:00,29.64,29.68,29.63,29.65,90900.0,29.64,29.68,29.63,29.65,90900.0
2012-08-24 11:55:00,29.64,29.66,29.63,29.63,119000.0,29.64,29.66,29.63,29.63,119000.0
2012-08-24 12:00:00,29.64,29.68,29.62,29.68,391200.0,29.64,29.68,29.62,29.68,391200.0
2012-08-24 12:05:00,29.68,29.68,29.64,29.65,212000.0,29.68,29.68,29.64,29.65,212000.0
2012-08-24 12:10:00,29.65,29.67,29.64,29.67,240300.0,29.65,29.67,29.64,29.67,240300.0
2012-08-24 12:15:00,29.66,29.68,29.66,29.67,68100.0,29.66,29.68,29.66,29.67,68100.0
2012-08-24 12:20:00,29.66,29.68,29.66,29.67,67000.0,29.66,29.68,29.66,29.67,67000.0
2012-08-24 12:25:00,29.67,29.68,29.66,29.68,63500.0,29.67,29.68,29.66,29.68,63500.0
2012-08-24 12:30:00,29.67,29.71,29.67,29.71,68700.0,29.67,29.71,29.67,29.71,68700.0
2012-08-24 12:35:00,29.71,29.74,29.69,29.74,104400.0,29.71,29.74,29.69,29.74,104400.0
2012-08-24 12:40:00,29.74,29.76,29.72,29.74,135700.0,29.74,29.76,29.72,29.74,135700.0
2012-08-24 12:45:00,29.74,29.74,29.72,29.72,57400.0,29.74,29.74,29.72,29.72,57400.0
2012-08-24 12:50:00,29.73,29.76,29.73,29.75,104800.0,29.73,29.76,29.73,29.75,104800.0
2012-08-24 12:55:00,29.76,29.77,29.75,29.76,52100.0,29.76,29.77,29.75,29.76,52100.0
2012-08-24 13:00:00,29.76,29.77,29.73,29.75,43200.0,29.76,29.77,29.73,29.75,43200.0
2012-08-24 13:05:00,29.75,29.79,29.74,29.77,175900.0,29.75,29.79,29.74,29.77,175900.0
2012-08-24 13:10:00,29.76,29.78,29.72,29.72,110500.0,29.76,29.78,29.72,29.72,110500.0
2012-08-24 13:15:00,29.73,29.75,29.7,29.74,135800.0,29.73,29.75,29.7,29.74,135800.0
2012-08-24 13:20:00,29.74,29.74,29.71,29.74,90400.0,29.74,29.74,29.71,29.74,90400.0
2012-08-24 13:25:00,29.74,29.74,29.66,29.66,141500.0,29.74,29.74,29.66,29.66,141500.0
2012-08-24 13:30:00,29.65,29.7,29.65,29.7,78300.0,29.65,29.7,29.65,29.7,78300.0
2012-08-24 13:35:00,29.7,29.7,29.69,29.7,71200.0,29.7,29.7,29.69,29.7,71200.0
2012-08-24 13:40:00,29.7,29.71,29.69,29.71,47800.0,29.7,29.71,29.69,29.71,47800.0
2012-08-24 13:45:00,29.71,29.72,29.7,29.71,60900.0,29.71,29.72,29.7,29.71,60900.0
2012-08-24 13:50:00,29.7,29.72,29.69,29.71,54400.0,29.7,29.72,29.69,29.71,54400.0
2012-08-24 13:55:00,29.71,29.71,29.7,29.7,28100.0,29.71,29.71,29.7,29.7,28100.0
2012-08-24 14:00:00,29.71,29.72,29.7,29.7,40500.0,29.71,29.72,29.7,29.7,40500.0
2012-08-24 14:05:00,29.7,29.71,29.67,29.68,82600.0,29.7,29.71,29.67,29.68,82600.0
2012-08-24 14:10:00,29.68,29.7,29.68,29.7,121400.0,29.68,29.7,29.68,29.7,121400.0
2012-08-24 14:15:00,29.69,29.71,29.69,29.7,43300.0,29.69,29.71,29.69,29.7,43300.0
2012-08-24 14:20:00,29.71,29.71,29.69,29.71,41000.0,29.71,29.71,29.69,29.71,41000.0
2012-08-24 14:25:00,29.71,29.71,29.68,29.69,30800.0,29.71,29.71,29.68,29.69,30800.0
2012-08-24 14:30:00,29.68,29.71,29.68,29.71,52400.0,29.68,29.71,29.68,29.71,52400.0
2012-08-24 14:35:00,29.7,29.71,29.69,29.7,24900.0,29.7,29.71,29.69,29.7,24900.0
2012-08-24 14:40:00,29.69,29.69,29.67,29.67,102400.0,29.69,29.69,29.67,29.67,102400.0
2012-08-24 14:45:00,29.68,29.68,29.65,29.66,53900.0,29.68,29.68,29.65,29.66,53900.0
2012-08-24 14:50:00,29.65,29.66,29.65,29.66,174400.0,29.65,29.66,29.65,29.66,174400.0
2012-08-24 14:55:00,29.66,29.67,29.66,29.66,49100.0,29.66,29.67,29.66,29.66,49100.0
2012-08-24 15:00:00,29.66,29.67,29.66,29.67,58600.0,29.66,29.67,29.66,29.67,58600.0
2012-08-24 15:05:00,29.67,29.67,29.66,29.66,44900.0,29.67,29.67,29.66,29.66,44900.0
2012-08-24 15:10:00,29.67,29.7,29.67,29.7,62700.0,29.67,29.7,29.67,29.7,62700.0
2012-08-24 15:15:00,29.69,29.72,29.68,29.72,83700.0,29.69,29.72,29.68,29.72,83700.0
2012-08-24 15:20:00,29.73,29.73,29.7,29.71,115000.0,29.73,29.73,29.7,29.71,115000.0
2012-08-24 15:25:00,29.71,29.74,29.7,29.74,56800.0,29.71,29.74,29.7,29.74,56800.0
2012-08-24 15:30:00,29.73,29.75,29.72,29.74,79400.0,29.73,29.75,29.72,29.74,79400.0
2012-08-24 15:35:00,29.75,29.75,29.73,29.74,97500.0,29.75,29.75,29.73,29.74,97500.0
2012-08-24 15:40:00,29.74,29.76,29.73,29.74,145500.0,29.74,29.76,29.73,29.74,145500.0
2012-08-24 15:45:00,29.73,29.75,29.71,29.75,136500.0,29.73,29.75,29.71,29.75,136500.0
2012-08-24 15:50:00,29.75,29.75,29.73,29.74,268700.0,29.75,29.75,29.73,29.74,268700.0
2012-08-24 15:55:00,29.74,29.77,29.74,29.76,351500.0,29.74,29.77,29.74,29.76,351500.0
2012-08-27 09:30:00,29.9,29.98,29.88,29.98,486500.0,29.9,29.98,29.88,29.98,486500.0
2012-08-27 09:35:00,29.97,30.05,29.97,29.99,411600.0,29.97,30.05,29.97,29.99,411600.0
2012-08-27 09:40:00,29.98,30.02,29.97,30.01,429000.0,29.98,30.02,29.97,30.01,429000.0
2012-08-27 09:45:00,30.02,30.03,29.97,30.03,153700.0,30.02,30.03,29.97,30.03,153700.0
2012-08-27 09:50:00,30.03,30.04,29.97,29.98,237000.0,30.03,30.04,29.97,29.98,237000.0
2012-08-27 09:55:00,29.98,29.99,29.94,29.98,122800.0,29.98,29.99,29.94,29.98,122800.0
2012-08-27 10:00:00,29.98,30.03,29.97,30.02,226800.0,29.98,30.03,29.97,30.02,226800.0
2012-08-27 10:05:00,30.03,30.03,29.97,29.99,165700.0,30.03,30.03,29.97,29.99,165700.0
2012-08-27 10:10:00,30.0,30.03,29.99,30.02,103700.0,30.0,30.03,29.99,30.02,103700.0
2012-08-27 10:15:00,30.02,30.07,30.02,30.06,146300.0,30.02,30.07,30.02,30.06,146300.0
2012-08-27 10:20:00,30.05,30.07,30.03,30.07,117100.0,30.05,30.07,30.03,30.07,117100.0
2012-08-27 10:25:00,30.08,30.08,30.03,30.05,127600.0,30.08,30.08,30.03,30.05,127600.0
2012-08-27 10:30:00,30.05,30.06,30.02,30.03,149200.0,30.05,30.06,30.02,30.03,149200.0
2012-08-27 10:35:00,30.03,30.03,30.0,30.03,109300.0,30.03,30.03,30.0,30.03,109300.0
2012-08-27 10:40:00,30.03,30.05,30.02,30.03,54700.0,30.03,30.05,30.02,30.03,54700.0
2012-08-27 10:45:00,30.02,30.05,30.01,30.05,82200.0,30.02,30.05,30.01,30.05,82200.0
2012-08-27 10:50:00,30.05,30.06,30.04,30.04,82500.0,30.05,30.06,30.04,30.04,82500.0
2012-08-27 10:55:00,30.03,30.03,30.0,30.02,70000.0,30.03,30.03,30.0,30.02,70000.0
2012-08-27 11:00:00,30.01,30.04,30.01,30.04,52300.0,30.01,30.04,30.01,30.04,52300.0
2012-08-27 11:05:00,30.04,30.05,30.03,30.05,70300.0,30.04,30.05,30.03,30.05,70300.0
2012-08-27 11:10:00,30.05,30.06,30.04,30.05,76300.0,30.05,30.06,30.04,30.05,76300.0
2012-08-27 11:15:00,30.05,30.07,30.05,30.07,87800.0,30.05,30.07,30.05,30.07,87800.0
2012-08-27 11:20:00,30.07,30.08,30.05,30.05,79800.0,30.07,30.08,30.05,30.05,79800.0
2012-08-27 11:25:00,30.06,30.08,30.02,30.08,100300.0,30.06,30.08,30.02,30.08,100300.0
2012-08-27 11:30:00,30.08,30.17,30.07,30.13,324200.0,30.08,30.17,30.07,30.13,324200.0
2012-08-27 11:35:00,30.13,30.24,30.12,30.2,265000.0,30.13,30.24,30.12,30.2,265000.0
2012-08-27 11:40:00,30.19,30.22,30.19,30.2,199400.0,30.19,30.22,30.19,30.2,199400.0
2012-08-27 11:45:00,30.2,30.21,30.17,30.2,151400.0,30.2,30.21,30.17,30.2,151400.0
2012-08-27 11:50:00,30.2,30.22,30.17,30.2,105200.0,30.2,30.22,30.17,30.2,105200.0
2012-08-27 11:55:00,30.21,30.23,30.19,30.22,134500.0,30.21,30.23,30.19,30.22,134500.0
2012-08-27 12:00:00,30.21,30.22,30.2,30.2,180400.0,30.21,30.22,30.2,30.2,180400.0
2012-08-27 12:05:00,30.21,30.22,30.19,30.21,242700.0,30.21,30.22,30.19,30.21,242700.0
2012-08-27 12:10:00,30.21,30.22,30.18,30.21,249800.0,30.21,30.22,30.18,30.21,249800.0
2012-08-27 12:15:00,30.22,30.22,30.2,30.21,83800.0,30.22,30.22,30.2,30.21,83800.0
2012-08-27 12:20:00,30.21,30.21,30.19,30.2,28800.0,30.21,30.21,30.19,30.2,28800.0
2012-08-27 12:25:00,30.2,30.23,30.19,30.23,77400.0,30.2,30.23,30.19,30.23,77400.0
2012-08-27 12:30:00,30.22,30.22,30.18,30.19,138600.0,30.22,30.22,30.18,30.19,138600.0
2012-08-27 12:35:00,30.18,30.21,30.17,30.21,56700.0,30.18,30.21,30.17,30.21,56700.0
2012-08-27 12:40:00,30.21,30.23,30.2,30.23,109200.0,30.21,30.23,30.2,30.23,109200.0
2012-08-27 12:45:00,30.22,30.23,30.17,30.19,112900.0,30.22,30.23,30.17,30.19,112900.0
2012-08-27 12:50:00,30.19,30.22,30.18,30.21,81200.0,30.19,30.22,30.18,30.21,81200.0
2012-08-27 12:55:00,30.21,30.21,30.18,30.2,68500.0,30.21,30.21,30.18,30.2,68500.0
2012-08-27 13:00:00,30.2,30.2,30.15,30.16,93600.0,30.2,30.2,30.15,30.16,93600.0
2012-08-27 13:05:00,30.15,30.15,30.12,30.14,231300.0,30.15,30.15,30.12,30.14,231300.0
2012-08-27 13:10:00,30.14,30.17,30.13,30.15,85800.0,30.14,30.17,30.13,30.15,85800.0
2012-08-27 13:15:00,30.16,30.16,30.11,30.11,160600.0,30.16,30.16,30.11,30.11,160600.0
2012-08-27 13:20:00,30.12,30.14,30.11,30.12,318400.0,30.12,30.14,30.11,30.12,318400.0
2012-08-27 13:25:00,30.12,30.15,30.09,30.14,213400.0,30.12,30.15,30.09,30.14,213400.0
2012-08-27 13:30:00,30.14,30.15,30.11,30.12,66600.0,30.14,30.15,30.11,30.12,66600.0
2012-08-27 13:35:00,30.13,30.14,30.11,30.14,87500.0,30.13,30.14,30.11,30.14,87500.0
2012-08-27 13:40:00,30.14,30.14,30.12,30.13,66300.0,30.14,30.14,30.12,30.13,66300.0
2012-08-27 13:45:00,30.14,30.14,30.11,30.11,59100.0,30.14,30.14,30.11,30.11,59100.0
2012-08-27 13:50:00,30.12,30.12,30.06,30.08,258300.0,30.12,30.12,30.06,30.08,258300.0
2012-08-27 13:55:00,30.08,30.09,30.03,30.04,173600.0,30.08,30.09,30.03,30.04,173600.0
2012-08-27 14:00:00,30.04,30.06,30.04,30.06,95100.0,30.04,30.06,30.04,30.06,95100.0
2012-08-27 14:05:00,30.06,30.1,30.05,30.05,88500.0,30.06,30.1,30.05,30.05,88500.0
2012-08-27 14:10:00,30.05,30.09,30.04,30.07,89200.0,30.05,30.09,30.04,30.07,89200.0
2012-08-27 14:15:00,30.07,30.07,30.03,30.04,49100.0,30.07,30.07,30.03,30.04,49100.0
2012-08-27 14:20:00,30.04,30.04,30.02,30.04,68700.0,30.04,30.04,30.02,30.04,68700.0
2012-08-27 14:25:00,30.03,30.05,30.03,30.05,147200.0,30.03,30.05,30.03,30.05,147200.0
2012-08-27 14:30:00,30.05,30.09,30.04,30.07,98400.0,30.05,30.09,30.04,30.07,98400.0
2012-08-27 14:35:00,30.07,30.07,30.06,30.06,40500.0,30.07,30.07,30.06,30.06,40500.0
2012-08-27 14:40:00,30.07,30.07,30.06,30.06,35000.0,30.07,30.07,30.06,30.06,35000.0
2012-08-27 14:45:00,30.06,30.07,30.04,30.04,148200.0,30.06,30.07,30.04,30.04,148200.0
2012-08-27 14:50:00,30.05,30.05,29.98,29.98,366600.0,30.05,30.05,29.98,29.98,366600.0
2012-08-27 14:55:00,29.98,30.0,29.94,29.94,226600.0,29.98,30.0,29.94,29.94,226600.0
2012-08-27 15:00:00,29.94,29.96,29.93,29.95,302600.0,29.94,29.96,29.93,29.95,302600.0
2012-08-27 15:05:00,29.95,29.95,29.9,29.91,157600.0,29.95,29.95,29.9,29.91,157600.0
2012-08-27 15:10:00,29.9,29.91,29.82,29.83,313500.0,29.9,29.91,29.82,29.83,313500.0
2012-08-27 15:15:00,29.83,29.84,29.77,29.82,530700.0,29.83,29.84,29.77,29.82,530700.0
2012-08-27 15:20:00,29.82,29.84,29.79,29.84,290600.0,29.82,29.84,29.79,29.84,290600.0
2012-08-27 15:25:00,29.84,29.85,29.8,29.82,166100.0,29.84,29.85,29.8,29.82,166100.0
2012-08-27 15:30:00,29.82,29.84,29.8,29.84,126900.0,29.82,29.84,29.8,29.84,126900.0
2012-08-27 15:35:00,29.84,29.87,29.81,29.81,103300.0,29.84,29.87,29.81,29.81,103300.0
2012-08-27 15:40:00,29.81,29.82,29.79,29.8,108200.0,29.81,29.82,29.79,29.8,108200.0
2012-08-27 15:45:00,29.8,29.83,29.77,29.81,195700.0,29.8,29.83,29.77,29.81,195700.0
2012-08-27 15:50:00,29.81,29.83,29.76,29.76,212400.0,29.81,29.83,29.76,29.76,212400.0
2012-08-27 15:55:00,29.76,29.77,29.74,29.74,325700.0,29.76,29.77,29.74,29.74,325700.0
2012-08-28 09:30:00,29.93,29.93,29.84,29.87,325200.0,29.93,29.93,29.84,29.87,325200.0
2012-08-28 09:35:00,29.86,29.87,29.79,29.84,224600.0,29.86,29.87,29.79,29.84,224600.0
2012-08-28 09:40:00,29.85,29.87,29.83,29.84,95700.0,29.85,29.87,29.83,29.84,95700.0
2012-08-28 09:45:00,29.84,29.87,29.82,29.85,118600.0,29.84,29.87,29.82,29.85,118600.0
2012-08-28 09:50:00,29.85,29.86,29.77,29.79,192900.0,29.85,29.86,29.77,29.79,192900.0
2012-08-28 09:55:00,29.77,29.78,29.73,29.76,271900.0,29.77,29.78,29.73,29.76,271900.0
2012-08-28 10:00:00,29.76,29.9,29.76,29.88,391700.0,29.76,29.9,29.76,29.88,391700.0
2012-08-28 10:05:00,29.87,29.96,29.87,29.9,176800.0,29.87,29.96,29.87,29.9,176800.0
2012-08-28 10:10:00,29.9,29.98,29.9,29.95,149600.0,29.9,29.98,29.9,29.95,149600.0
2012-08-28 10:15:00,29.95,29.96,29.91,29.95,101500.0,29.95,29.96,29.91,29.95,101500.0
2012-08-28 10:20:00,29.96,29.98,29.94,29.95,115700.0,29.96,29.98,29.94,29.95,115700.0
2012-08-28 10:25:00,29.96,30.0,29.94,29.95,121900.0,29.96,30.0,29.94,29.95,121900.0
2012-08-28 10:30:00,29.96,29.98,29.95,29.96,56800.0,29.96,29.98,29.95,29.96,56800.0
2012-08-28 10:35:00,29.95,29.96,29.91,29.92,64300.0,29.95,29.96,29.91,29.92,64300.0
2012-08-28 10:40:00,29.93,29.94,29.91,29.93,113700.0,29.93,29.94,29.91,29.93,113700.0
2012-08-28 10:45:00,29.93,29.93,29.82,29.87,199000.0,29.93,29.93,29.82,29.87,199000.0
2012-08-28 10:50:00,29.87,29.9,29.85,29.89,87100.0,29.87,29.9,29.85,29.89,87100.0
2012-08-28 10:55:00,29.9,29.91,29.87,29.9,50100.0,29.9,29.91,29.87,29.9,50100.0
2012-08-28 11:00:00,29.9,29.92,29.9,29.9,57700.0,29.9,29.92,29.9,29.9,57700.0
2012-08-28 11:05:00,29.9,29.92,29.87,29.91,121700.0,29.9,29.92,29.87,29.91,121700.0
2012-08-28 11:10:00,29.91,29.91,29.88,29.88,95800.0,29.91,29.91,29.88,29.88,95800.0
2012-08-28 11:15:00,29.88,29.89,29.84,29.85,78900.0,29.88,29.89,29.84,29.85,78900.0
2012-08-28 11:20:00,29.83,29.86,29.82,29.86,90700.0,29.83,29.86,29.82,29.86,90700.0
2012-08-28 11:25:00,29.86,29.89,29.84,29.89,82400.0,29.86,29.89,29.84,29.89,82400.0
2012-08-28 11:30:00,29.88,29.89,29.85,29.86,54900.0,29.88,29.89,29.85,29.86,54900.0
2012-08-28 11:35:00,29.86,29.91,29.85,29.91,83900.0,29.86,29.91,29.85,29.91,83900.0
2012-08-28 11:40:00,29.9,29.93,29.9,29.93,114500.0,29.9,29.93,29.9,29.93,114500.0
2012-08-28 11:45:00,29.92,29.95,29.92,29.94,66700.0,29.92,29.95,29.92,29.94,66700.0
2012-08-28 11:50:00,29.94,29.94,29.92,29.92,56000.0,29.94,29.94,29.92,29.92,56000.0
2012-08-28 11:55:00,29.92,29.92,29.87,29.92,127000.0,29.92,29.92,29.87,29.92,127000.0
2012-08-28 12:00:00,29.92,29.93,29.88,29.89,80200.0,29.92,29.93,29.88,29.89,80200.0
2012-08-28 12:05:00,29.89,29.9,29.89,29.89,14900.0,29.89,29.9,29.89,29.89,14900.0
2012-08-28 12:10:00,29.89,29.93,29.89,29.92,33300.0,29.89,29.93,29.89,29.92,33300.0
2012-08-28 12:15:00,29.91,29.94,29.9,29.91,59600.0,29.91,29.94,29.9,29.91,59600.0
2012-08-28 12:20:00,29.91,29.93,29.89,29.91,49900.0,29.91,29.93,29.89,29.91,49900.0
2012-08-28 12:25:00,29.91,29.92,29.89,29.91,83500.0,29.91,29.92,29.89,29.91,83500.0
2012-08-28 12:30:00,29.92,29.92,29.9,29.92,17800.0,29.92,29.92,29.9,29.92,17800.0
2012-08-28 12:35:00,29.91,29.92,29.91,29.92,12200.0,29.91,29.92,29.91,29.92,12200.0
2012-08-28 12:40:00,29.91,29.93,29.91,29.92,59900.0,29.91,29.93,29.91,29.92,59900.0
2012-08-28 12:45:00,29.92,29.94,29.91,29.92,37700.0,29.92,29.94,29.91,29.92,37700.0
2012-08-28 12:50:00,29.93,29.93,29.91,29.92,27400.0,29.93,29.93,29.91,29.92,27400.0
2012-08-28 12:55:00,29.92,29.93,29.9,29.92,24000.0,29.92,29.93,29.9,29.92,24000.0
2012-08-28 13:00:00,29.91,29.93,29.91,29.92,39000.0,29.91,29.93,29.91,29.92,39000.0
2012-08-28 13:05:00,29.92,29.93,29.9,29.92,34200.0,29.92,29.93,29.9,29.92,34200.0
2012-08-28 13:10:00,29.91,29.93,29.91,29.91,24200.0,29.91,29.93,29.91,29.91,24200.0
2012-08-28 13:15:00,29.92,29.94,29.91,29.92,36600.0,29.92,29.94,29.91,29.92,36600.0
2012-08-28 13:20:00,29.92,29.97,29.89,29.96,113300.0,29.92,29.97,29.89,29.96,113300.0
2012-08-28 13:25:00,29.95,29.97,29.94,29.96,34000.0,29.95,29.97,29.94,29.96,34000.0
2012-08-28 13:30:00,29.96,29.96,29.93,29.94,48400.0,29.96,29.96,29.93,29.94,48400.0
2012-08-28 13:35:00,29.94,29.95,29.94,29.94,20700.0,29.94,29.95,29.94,29.94,20700.0
2012-08-28 13:40:00,29.95,29.95,29.92,29.92,47700.0,29.95,29.95,29.92,29.92,47700.0
2012-08-28 13:45:00,29.93,29.94,29.92,29.94,13700.0,29.93,29.94,29.92,29.94,13700.0
2012-08-28 13:50:00,29.93,29.93,29.89,29.89,38000.0,29.93,29.93,29.89,29.89,38000.0
2012-08-28 13:55:00,29.89,29.93,29.89,29.91,63500.0,29.89,29.93,29.89,29.91,63500.0
2012-08-28 14:00:00,29.9,29.92,29.89,29.9,46800.0,29.9,29.92,29.89,29.9,46800.0
2012-08-28 14:05:00,29.91,29.94,29.91,29.94,111100.0,29.91,29.94,29.91,29.94,111100.0
2012-08-28 14:10:00,29.93,29.97,29.92,29.95,73700.0,29.93,29.97,29.92,29.95,73700.0
2012-08-28 14:15:00,29.95,29.95,29.93,29.95,30300.0,29.95,29.95,29.93,29.95,30300.0
2012-08-28 14:20:00,29.95,29.96,29.92,29.96,103800.0,29.95,29.96,29.92,29.96,103800.0
2012-08-28 14:25:00,29.95,29.96,29.94,29.94,42300.0,29.95,29.96,29.94,29.94,42300.0
2012-08-28 14:30:00,29.94,29.95,29.91,29.92,40900.0,29.94,29.95,29.91,29.92,40900.0
2012-08-28 14:35:00,29.92,29.93,29.92,29.92,12300.0,29.92,29.93,29.92,29.92,12300.0
2012-08-28 14:40:00,29.93,29.93,29.92,29.93,20800.0,29.93,29.93,29.92,29.93,20800.0
2012-08-28 14:45:00,29.92,29.93,29.91,29.91,60300.0,29.92,29.93,29.91,29.91,60300.0
2012-08-28 14:50:00,29.92,29.93,29.89,29.9,56600.0,29.92,29.93,29.89,29.9,56600.0
2012-08-28 14:55:00,29.89,29.91,29.88,29.89,178500.0,29.89,29.91,29.88,29.89,178500.0
2012-08-28 15:00:00,29.9,29.91,29.89,29.91,49000.0,29.9,29.91,29.89,29.91,49000.0
2012-08-28 15:05:00,29.91,29.91,29.9,29.91,20500.0,29.91,29.91,29.9,29.91,20500.0
2012-08-28 15:10:00,29.91,29.91,29.89,29.9,22000.0,29.91,29.91,29.89,29.9,22000.0
2012-08-28 15:15:00,29.9,29.92,29.89,29.91,47800.0,29.9,29.92,29.89,29.91,47800.0
2012-08-28 15:20:00,29.92,29.92,29.9,29.92,34000.0,29.92,29.92,29.9,29.92,34000.0
2012-08-28 15:25:00,29.92,29.92,29.91,29.92,21300.0,29.92,29.92,29.91,29.92,21300.0
2012-08-28 15:30:00,29.91,29.93,29.91,29.92,32400.0,29.91,29.93,29.91,29.92,32400.0
2012-08-28 15:35:00,29.92,29.92,29.91,29.92,72500.0,29.92,29.92,29.91,29.92,72500.0
2012-08-28 15:40:00,29.92,29.93,29.91,29.92,66700.0,29.92,29.93,29.91,29.92,66700.0
2012-08-28 15:45:00,29.93,29.93,29.91,29.92,84200.0,29.93,29.93,29.91,29.92,84200.0
2012-08-28 15:50:00,29.92,29.92,29.9,29.91,77900.0,29.92,29.92,29.9,29.91,77900.0
2012-08-28 15:55:00,29.91,29.93,29.9,29.93,233700.0,29.91,29.93,29.9,29.93,233700.0
2012-08-29 09:30:00,29.93,29.94,29.91,29.94,134000.0,29.93,29.94,29.91,29.94,134000.0
2012-08-29 09:35:00,29.94,29.95,29.93,29.94,75300.0,29.94,29.95,29.93,29.94,75300.0
2012-08-29 09:40:00,29.94,29.94,29.78,29.82,361500.0,29.94,29.94,29.78,29.82,361500.0
2012-08-29 09:45:00,29.82,29.83,29.79,29.81,79600.0,29.82,29.83,29.79,29.81,79600.0
2012-08-29 09:50:00,29.82,29.82,29.71,29.72,467900.0,29.82,29.82,29.71,29.72,467900.0
2012-08-29 09:55:00,29.73,29.74,29.7,29.71,207100.0,29.73,29.74,29.7,29.71,207100.0
2012-08-29 10:00:00,29.71,29.75,29.68,29.73,150700.0,29.71,29.75,29.68,29.73,150700.0
2012-08-29 10:05:00,29.75,29.8,29.75,29.79,157200.0,29.75,29.8,29.75,29.79,157200.0
2012-08-29 10:10:00,29.79,29.86,29.78,29.83,207800.0,29.79,29.86,29.78,29.83,207800.0
2012-08-29 10:15:00,29.84,29.85,29.79,29.79,88300.0,29.84,29.85,29.79,29.79,88300.0
2012-08-29 10:20:00,29.8,29.83,29.78,29.81,205800.0,29.8,29.83,29.78,29.81,205800.0
2012-08-29 10:25:00,29.82,29.84,29.8,29.81,32600.0,29.82,29.84,29.8,29.81,32600.0
2012-08-29 10:30:00,29.8,29.82,29.71,29.73,376500.0,29.8,29.82,29.71,29.73,376500.0
2012-08-29 10:35:00,29.73,29.76,29.68,29.72,208000.0,29.73,29.76,29.68,29.72,208000.0
2012-08-29 10:40:00,29.71,29.72,29.61,29.66,361200.0,29.71,29.72,29.61,29.66,361200.0
2012-08-29 10:45:00,29.65,29.72,29.64,29.68,185800.0,29.65,29.72,29.64,29.68,185800.0
2012-08-29 10:50:00,29.68,29.69,29.64,29.66,161800.0,29.68,29.69,29.64,29.66,161800.0
2012-08-29 10:55:00,29.67,29.71,29.65,29.71,101100.0,29.67,29.71,29.65,29.71,101100.0
2012-08-29 11:00:00,29.7,29.77,29.68,29.73,162300.0,29.7,29.77,29.68,29.73,162300.0
2012-08-29 11:05:00,29.74,29.76,29.72,29.75,117900.0,29.74,29.76,29.72,29.75,117900.0
2012-08-29 11:10:00,29.75,29.76,29.71,29.73,116800.0,29.75,29.76,29.71,29.73,116800.0
2012-08-29 11:15:00,29.72,29.72,29.69,29.7,46400.0,29.72,29.72,29.69,29.7,46400.0
2012-08-29 11:20:00,29.7,29.71,29.68,29.7,29800.0,29.7,29.71,29.68,29.7,29800.0
2012-08-29 11:25:00,29.7,29.75,29.7,29.75,60500.0,29.7,29.75,29.7,29.75,60500.0
2012-08-29 11:30:00,29.75,29.76,29.74,29.75,108500.0,29.75,29.76,29.74,29.75,108500.0
2012-08-29 11:35:00,29.75,29.79,29.74,29.78,66900.0,29.75,29.79,29.74,29.78,66900.0
2012-08-29 11:40:00,29.77,29.8,29.77,29.79,32900.0,29.77,29.8,29.77,29.79,32900.0
2012-08-29 11:45:00,29.8,29.82,29.8,29.8,62600.0,29.8,29.82,29.8,29.8,62600.0
2012-08-29 11:50:00,29.8,29.82,29.78,29.8,45400.0,29.8,29.82,29.78,29.8,45400.0
2012-08-29 11:55:00,29.8,29.81,29.78,29.78,36900.0,29.8,29.81,29.78,29.78,36900.0
2012-08-29 12:00:00,29.79,29.79,29.76,29.77,40500.0,29.79,29.79,29.76,29.77,40500.0
2012-08-29 12:05:00,29.77,29.79,29.77,29.77,23700.0,29.77,29.79,29.77,29.77,23700.0
2012-08-29 12:10:00,29.77,29.78,29.76,29.76,42100.0,29.77,29.78,29.76,29.76,42100.0
2012-08-29 12:15:00,29.77,29.81,29.76,29.8,102500.0,29.77,29.81,29.76,29.8,102500.0
2012-08-29 12:20:00,29.8,29.87,29.79,29.86,131600.0,29.8,29.87,29.79,29.86,131600.0
2012-08-29 12:25:00,29.86,29.86,29.85,29.86,36400.0,29.86,29.86,29.85,29.86,36400.0
2012-08-29 12:30:00,29.85,29.86,29.82,29.83,46500.0,29.85,29.86,29.82,29.83,46500.0
2012-08-29 12:35:00,29.84,29.86,29.83,29.86,31300.0,29.84,29.86,29.83,29.86,31300.0
2012-08-29 12:40:00,29.86,29.87,29.85,29.86,30200.0,29.86,29.87,29.85,29.86,30200.0
2012-08-29 12:45:00,29.85,29.85,29.8,29.81,188400.0,29.85,29.85,29.8,29.81,188400.0
2012-08-29 12:50:00,29.81,29.86,29.8,29.85,34800.0,29.81,29.86,29.8,29.85,34800.0
2012-08-29 12:55:00,29.85,29.85,29.81,29.85,48800.0,29.85,29.85,29.81,29.85,48800.0
2012-08-29 13:00:00,29.85,29.86,29.83,29.86,29000.0,29.85,29.86,29.83,29.86,29000.0
2012-08-29 13:05:00,29.86,29.9,29.85,29.9,135000.0,29.86,29.9,29.85,29.9,135000.0
2012-08-29 13:10:00,29.9,29.92,29.89,29.92,138800.0,29.9,29.92,29.89,29.92,138800.0
2012-08-29 13:15:00,29.92,29.92,29.89,29.89,46900.0,29.92,29.92,29.89,29.89,46900.0
2012-08-29 13:20:00,29.89,29.92,29.89,29.91,106600.0,29.89,29.92,29.89,29.91,106600.0
2012-08-29 13:25:00,29.91,29.91,29.89,29.89,101600.0,29.91,29.91,29.89,29.89,101600.0
2012-08-29 13:30:00,29.9,29.91,29.89,29.9,66400.0,29.9,29.91,29.89,29.9,66400.0
2012-08-29 13:35:00,29.9,29.91,29.9,29.91,22700.0,29.9,29.91,29.9,29.91,22700.0
2012-08-29 13:40:00,29.91,29.92,29.9,29.92,21100.0,29.91,29.92,29.9,29.92,21100.0
2012-08-29 13:45:00,29.92,29.92,29.91,29.91,22400.0,29.92,29.92,29.91,29.91,22400.0
2012-08-29 13:50:00,29.92,29.93,29.91,29.91,41800.0,29.92,29.93,29.91,29.91,41800.0
2012-08-29 13:55:00,29.92,29.92,29.9,29.92,22700.0,29.92,29.92,29.9,29.92,22700.0
2012-08-29 14:00:00,29.92,29.92,29.8,29.84,352600.0,29.92,29.92,29.8,29.84,352600.0
2012-08-29 14:05:00,29.83,29.86,29.79,29.82,101600.0,29.83,29.86,29.79,29.82,101600.0
2012-08-29 14:10:00,29.81,29.87,29.81,29.86,54800.0,29.81,29.87,29.81,29.86,54800.0
2012-08-29 14:15:00,29.87,29.88,29.85,29.86,48100.0,29.87,29.88,29.85,29.86,48100.0
2012-08-29 14:20:00,29.87,29.87,29.86,29.86,18000.0,29.87,29.87,29.86,29.86,18000.0
2012-08-29 14:25:00,29.86,29.87,29.86,29.86,16600.0,29.86,29.87,29.86,29.86,16600.0
2012-08-29 14:30:00,29.87,29.87,29.83,29.83,99500.0,29.87,29.87,29.83,29.83,99500.0
2012-08-29 14:35:00,29.83,29.85,29.83,29.84,73500.0,29.83,29.85,29.83,29.84,73500.0
2012-08-29 14:40:00,29.84,29.84,29.81,29.82,44300.0,29.84,29.84,29.81,29.82,44300.0
2012-08-29 14:45:00,29.82,29.82,29.8,29.8,55500.0,29.82,29.82,29.8,29.8,55500.0
2012-08-29 14:50:00,29.81,29.81,29.76,29.77,69400.0,29.81,29.81,29.76,29.77,69400.0
2012-08-29 14:55:00,29.76,29.79,29.75,29.76,83700.0,29.76,29.79,29.75,29.76,83700.0
2012-08-29 15:00:00,29.77,29.77,29.74,29.74,48400.0,29.77,29.77,29.74,29.74,48400.0
2012-08-29 15:05:00,29.75,29.77,29.74,29.77,40300.0,29.75,29.77,29.74,29.77,40300.0
2012-08-29 15:10:00,29.76,29.79,29.76,29.79,39300.0,29.76,29.79,29.76,29.79,39300.0
2012-08-29 15:15:00,29.78,29.79,29.75,29.76,82900.0,29.78,29.79,29.75,29.76,82900.0
2012-08-29 15:20:00,29.76,29.76,29.74,29.76,150600.0,29.76,29.76,29.74,29.76,150600.0
2012-08-29 15:25:00,29.76,29.76,29.74,29.75,200200.0,29.76,29.76,29.74,29.75,200200.0
2012-08-29 15:30:00,29.76,29.76,29.75,29.75,46000.0,29.76,29.76,29.75,29.75,46000.0
2012-08-29 15:35:00,29.76,29.76,29.73,29.76,113500.0,29.76,29.76,29.73,29.76,113500.0
2012-08-29 15:40:00,29.75,29.76,29.74,29.76,49500.0,29.75,29.76,29.74,29.76,49500.0
2012-08-29 15:45:00,29.76,29.76,29.72,29.72,71700.0,29.76,29.76,29.72,29.72,71700.0
2012-08-29 15:50:00,29.72,29.73,29.71,29.72,69600.0,29.72,29.73,29.71,29.72,69600.0
2012-08-29 15:55:00,29.73,29.76,29.72,29.75,224900.0,29.73,29.76,29.72,29.75,224900.0
2012-08-30 09:30:00,29.91,29.92,29.87,29.87,187500.0,29.91,29.92,29.87,29.87,187500.0
2012-08-30 09:35:00,29.87,29.91,29.86,29.91,46500.0,29.87,29.91,29.86,29.91,46500.0
2012-08-30 09:40:00,29.91,29.91,29.86,29.86,99100.0,29.91,29.91,29.86,29.86,99100.0
2012-08-30 09:45:00,29.87,29.89,29.86,29.88,71200.0,29.87,29.89,29.86,29.88,71200.0
2012-08-30 09:50:00,29.87,29.88,29.78,29.82,368400.0,29.87,29.88,29.78,29.82,368400.0
2012-08-30 09:55:00,29.81,29.82,29.76,29.78,119700.0,29.81,29.82,29.76,29.78,119700.0
2012-08-30 10:00:00,29.78,29.83,29.77,29.82,116300.0,29.78,29.83,29.77,29.82,116300.0
2012-08-30 10:05:00,29.82,29.85,29.81,29.82,124200.0,29.82,29.85,29.81,29.82,124200.0
2012-08-30 10:10:00,29.83,29.83,29.79,29.79,45700.0,29.83,29.83,29.79,29.79,45700.0
2012-08-30 10:15:00,29.8,29.8,29.75,29.79,157100.0,29.8,29.8,29.75,29.79,157100.0
2012-08-30 10:20:00,29.78,29.79,29.75,29.75,62600.0,29.78,29.79,29.75,29.75,62600.0
2012-08-30 10:25:00,29.76,29.77,29.71,29.74,114800.0,29.76,29.77,29.71,29.74,114800.0
2012-08-30 10:30:00,29.74,29.75,29.71,29.74,73300.0,29.74,29.75,29.71,29.74,73300.0
2012-08-30 10:35:00,29.73,29.74,29.67,29.68,139800.0,29.73,29.74,29.67,29.68,139800.0
2012-08-30 10:40:00,29.68,29.69,29.43,29.45,1554800.0,29.68,29.69,29.43,29.45,1554800.0
2012-08-30 10:45:00,29.44,29.51,29.43,29.49,299700.0,29.44,29.51,29.43,29.49,299700.0
2012-08-30 10:50:00,29.5,29.5,29.38,29.46,735600.0,29.5,29.5,29.38,29.46,735600.0
2012-08-30 10:55:00,29.45,29.53,29.45,29.5,186300.0,29.45,29.53,29.45,29.5,186300.0
2012-08-30 11:00:00,29.5,29.55,29.48,29.54,129400.0,29.5,29.55,29.48,29.54,129400.0
2012-08-30 11:05:00,29.54,29.55,29.5,29.54,62500.0,29.54,29.55,29.5,29.54,62500.0
2012-08-30 11:10:00,29.55,29.55,29.48,29.49,72100.0,29.55,29.55,29.48,29.49,72100.0
2012-08-30 11:15:00,29.5,29.52,29.47,29.52,259600.0,29.5,29.52,29.47,29.52,259600.0
2012-08-30 11:20:00,29.52,29.53,29.5,29.51,68800.0,29.52,29.53,29.5,29.51,68800.0
2012-08-30 11:25:00,29.51,29.53,29.5,29.51,57300.0,29.51,29.53,29.5,29.51,57300.0
2012-08-30 11:30:00,29.52,29.52,29.5,29.51,73900.0,29.52,29.52,29.5,29.51,73900.0
2012-08-30 11:35:00,29.5,29.52,29.45,29.45,82300.0,29.5,29.52,29.45,29.45,82300.0
2012-08-30 11:40:00,29.46,29.49,29.42,29.43,157700.0,29.46,29.49,29.42,29.43,157700.0
2012-08-30 11:45:00,29.43,29.48,29.43,29.46,65400.0,29.43,29.48,29.43,29.46,65400.0
2012-08-30 11:50:00,29.46,29.52,29.46,29.47,138900.0,29.46,29.52,29.46,29.47,138900.0
2012-08-30 11:55:00,29.47,29.49,29.45,29.45,48600.0,29.47,29.49,29.45,29.45,48600.0
2012-08-30 12:00:00,29.45,29.45,29.39,29.41,215700.0,29.45,29.45,29.39,29.41,215700.0
2012-08-30 12:05:00,29.4,29.43,29.36,29.39,363700.0,29.4,29.43,29.36,29.39,363700.0
2012-08-30 12:10:00,29.39,29.41,29.38,29.4,168800.0,29.39,29.41,29.38,29.4,168800.0
2012-08-30 12:15:00,29.39,29.4,29.37,29.38,82600.0,29.39,29.4,29.37,29.38,82600.0
2012-08-30 12:20:00,29.38,29.4,29.34,29.34,101200.0,29.38,29.4,29.34,29.34,101200.0
2012-08-30 12:25:00,29.34,29.37,29.28,29.31,555900.0,29.34,29.37,29.28,29.31,555900.0
2012-08-30 12:30:00,29.31,29.36,29.31,29.35,150500.0,29.31,29.36,29.31,29.35,150500.0
2012-08-30 12:35:00,29.35,29.39,29.35,29.38,111200.0,29.35,29.39,29.35,29.38,111200.0
2012-08-30 12:40:00,29.38,29.42,29.37,29.39,212400.0,29.38,29.42,29.37,29.39,212400.0
2012-08-30 12:45:00,29.4,29.43,29.39,29.41,50800.0,29.4,29.43,29.39,29.41,50800.0
2012-08-30 12:50:00,29.41,29.43,29.39,29.42,420600.0,29.41,29.43,29.39,29.42,420600.0
2012-08-30 12:55:00,29.42,29.42,29.39,29.39,160100.0,29.42,29.42,29.39,29.39,160100.0
2012-08-30 13:00:00,29.4,29.43,29.39,29.41,276500.0,29.4,29.43,29.39,29.41,276500.0
2012-08-30 13:05:00,29.42,29.45,29.41,29.44,155400.0,29.42,29.45,29.41,29.44,155400.0
2012-08-30 13:10:00,29.44,29.47,29.44,29.46,82500.0,29.44,29.47,29.44,29.46,82500.0
2012-08-30 13:15:00,29.46,29.48,29.44,29.44,37000.0,29.46,29.48,29.44,29.44,37000.0
2012-08-30 13:20:00,29.44,29.49,29.42,29.46,47600.0,29.44,29.49,29.42,29.46,47600.0
2012-08-30 13:25:00,29.46,29.47,29.45,29.46,71800.0,29.46,29.47,29.45,29.46,71800.0
2012-08-30 13:30:00,29.45,29.47,29.45,29.47,58300.0,29.45,29.47,29.45,29.47,58300.0
2012-08-30 13:35:00,29.47,29.5,29.46,29.49,125600.0,29.47,29.5,29.46,29.49,125600.0
2012-08-30 13:40:00,29.49,29.52,29.49,29.5,33100.0,29.49,29.52,29.49,29.5,33100.0
2012-08-30 13:45:00,29.5,29.51,29.49,29.49,32900.0,29.5,29.51,29.49,29.49,32900.0
2012-08-30 13:50:00,29.5,29.5,29.48,29.49,11300.0,29.5,29.5,29.48,29.49,11300.0
2012-08-30 13:55:00,29.48,29.52,29.48,29.51,34600.0,29.48,29.52,29.48,29.51,34600.0
2012-08-30 14:00:00,29.52,29.54,29.51,29.51,54100.0,29.52,29.54,29.51,29.51,54100.0
2012-08-30 14:05:00,29.5,29.53,29.5,29.53,43400.0,29.5,29.53,29.5,29.53,43400.0
2012-08-30 14:10:00,29.53,29.55,29.52,29.54,51800.0,29.53,29.55,29.52,29.54,51800.0
2012-08-30 14:15:00,29.54,29.55,29.53,29.53,43100.0,29.54,29.55,29.53,29.53,43100.0
2012-08-30 14:20:00,29.53,29.57,29.53,29.56,131700.0,29.53,29.57,29.53,29.56,131700.0
2012-08-30 14:25:00,29.55,29.56,29.53,29.54,95200.0,29.55,29.56,29.53,29.54,95200.0
2012-08-30 14:30:00,29.54,29.55,29.52,29.52,31000.0,29.54,29.55,29.52,29.52,31000.0
2012-08-30 14:35:00,29.52,29.53,29.47,29.48,127800.0,29.52,29.53,29.47,29.48,127800.0
2012-08-30 14:40:00,29.48,29.49,29.47,29.49,39000.0,29.48,29.49,29.47,29.49,39000.0
2012-08-30 14:45:00,29.49,29.51,29.48,29.5,33500.0,29.49,29.51,29.48,29.5,33500.0
2012-08-30 14:50:00,29.5,29.51,29.49,29.5,25000.0,29.5,29.51,29.49,29.5,25000.0
2012-08-30 14:55:00,29.5,29.51,29.49,29.5,26200.0,29.5,29.51,29.49,29.5,26200.0
2012-08-30 15:00:00,29.5,29.53,29.5,29.52,103700.0,29.5,29.53,29.5,29.52,103700.0
2012-08-30 15:05:00,29.53,29.53,29.51,29.52,21500.0,29.53,29.53,29.51,29.52,21500.0
2012-08-30 15:10:00,29.52,29.52,29.48,29.49,67800.0,29.52,29.52,29.48,29.49,67800.0
2012-08-30 15:15:00,29.5,29.52,29.48,29.48,65000.0,29.5,29.52,29.48,29.48,65000.0
2012-08-30 15:20:00,29.49,29.52,29.48,29.5,67100.0,29.49,29.52,29.48,29.5,67100.0
2012-08-30 15:25:00,29.51,29.52,29.49,29.52,102000.0,29.51,29.52,29.49,29.52,102000.0
2012-08-30 15:30:00,29.52,29.54,29.51,29.52,29400.0,29.52,29.54,29.51,29.52,29400.0
2012-08-30 15:35:00,29.52,29.52,29.5,29.51,39700.0,29.52,29.52,29.5,29.51,39700.0
2012-08-30 15:40:00,29.5,29.51,29.5,29.5,41200.0,29.5,29.51,29.5,29.5,41200.0
2012-08-30 15:45:00,29.5,29.5,29.47,29.48,120700.0,29.5,29.5,29.47,29.48,120700.0
2012-08-30 15:50:00,29.48,29.49,29.46,29.46,101500.0,29.48,29.49,29.46,29.46,101500.0
2012-08-30 15:55:00,29.46,29.46,29.43,29.44,229800.0,29.46,29.46,29.43,29.44,229800.0
2012-08-31 09:30:00,29.79,29.86,29.78,29.79,312600.0,29.79,29.86,29.78,29.79,312600.0
2012-08-31 09:35:00,29.8,29.83,29.78,29.79,208800.0,29.8,29.83,29.78,29.79,208800.0
2012-08-31 09:40:00,29.79,29.82,29.76,29.77,100400.0,29.79,29.82,29.76,29.77,100400.0
2012-08-31 09:45:00,29.77,29.79,29.66,29.7,270000.0,29.77,29.79,29.66,29.7,270000.0
2012-08-31 09:50:00,29.7,29.7,29.58,29.67,301100.0,29.7,29.7,29.58,29.67,301100.0
2012-08-31 09:55:00,29.67,29.68,29.63,29.67,78800.0,29.67,29.68,29.63,29.67,78800.0
2012-08-31 10:00:00,29.67,29.71,29.39,29.53,2110000.0,29.67,29.71,29.39,29.53,2110000.0
2012-08-31 10:05:00,29.53,29.53,29.32,29.39,1039900.0,29.53,29.53,29.32,29.39,1039900.0
2012-08-31 10:10:00,29.39,29.57,29.36,29.56,707100.0,29.39,29.57,29.36,29.56,707100.0
2012-08-31 10:15:00,29.56,30.17,29.54,30.13,2454000.0,29.56,30.17,29.54,30.13,2454000.0
2012-08-31 10:20:00,30.12,30.25,29.97,29.99,2498100.0,30.12,30.25,29.97,29.99,2498100.0
2012-08-31 10:25:00,29.99,30.0,29.8,29.82,600700.0,29.99,30.0,29.8,29.82,600700.0
2012-08-31 10:30:00,29.83,29.94,29.82,29.93,567100.0,29.83,29.94,29.82,29.93,567100.0
2012-08-31 10:35:00,29.94,29.99,29.83,29.85,576000.0,29.94,29.99,29.83,29.85,576000.0
2012-08-31 10:40:00,29.86,29.95,29.84,29.95,463400.0,29.86,29.95,29.84,29.95,463400.0
2012-08-31 10:45:00,29.95,29.96,29.86,29.89,377600.0,29.95,29.96,29.86,29.89,377600.0
2012-08-31 10:50:00,29.89,29.96,29.87,29.96,176400.0,29.89,29.96,29.87,29.96,176400.0
2012-08-31 10:55:00,29.96,30.1,29.96,30.1,357400.0,29.96,30.1,29.96,30.1,357400.0
2012-08-31 11:00:00,30.1,30.19,30.09,30.17,766300.0,30.1,30.19,30.09,30.17,766300.0
2012-08-31 11:05:00,30.16,30.17,30.11,30.16,253500.0,30.16,30.17,30.11,30.16,253500.0
2012-08-31 11:10:00,30.16,30.19,30.11,30.12,168700.0,30.16,30.19,30.11,30.12,168700.0
2012-08-31 11:15:00,30.13,30.17,30.12,30.14,221900.0,30.13,30.17,30.12,30.14,221900.0
2012-08-31 11:20:00,30.13,30.26,30.11,30.25,500700.0,30.13,30.26,30.11,30.25,500700.0
2012-08-31 11:25:00,30.26,30.32,30.15,30.17,586000.0,30.26,30.32,30.15,30.17,586000.0
2012-08-31 11:30:00,30.18,30.26,30.18,30.25,509300.0,30.18,30.26,30.18,30.25,509300.0
2012-08-31 11:35:00,30.25,30.29,30.19,30.27,317800.0,30.25,30.29,30.19,30.27,317800.0
2012-08-31 11:40:00,30.27,30.37,30.26,30.32,532800.0,30.27,30.37,30.26,30.32,532800.0
2012-08-31 11:45:00,30.32,30.33,30.26,30.27,203800.0,30.32,30.33,30.26,30.27,203800.0
2012-08-31 11:50:00,30.26,30.33,30.26,30.3,127900.0,30.26,30.33,30.26,30.3,127900.0
2012-08-31 11:55:00,30.3,30.32,30.28,30.32,126400.0,30.3,30.32,30.28,30.32,126400.0
2012-08-31 12:00:00,30.32,30.35,30.3,30.34,79100.0,30.32,30.35,30.3,30.34,79100.0
2012-08-31 12:05:00,30.34,30.34,30.25,30.31,220600.0,30.34,30.34,30.25,30.31,220600.0
2012-08-31 12:10:00,30.31,30.32,30.23,30.27,219600.0,30.31,30.32,30.23,30.27,219600.0
2012-08-31 12:15:00,30.27,30.3,30.25,30.26,92100.0,30.27,30.3,30.25,30.26,92100.0
2012-08-31 12:20:00,30.25,30.28,30.23,30.25,99000.0,30.25,30.28,30.23,30.25,99000.0
2012-08-31 12:25:00,30.25,30.27,30.24,30.25,90200.0,30.25,30.27,30.24,30.25,90200.0
2012-08-31 12:30:00,30.26,30.32,30.23,30.31,144000.0,30.26,30.32,30.23,30.31,144000.0
2012-08-31 12:35:00,30.31,30.32,30.29,30.3,52200.0,30.31,30.32,30.29,30.3,52200.0
2012-08-31 12:40:00,30.29,30.3,30.27,30.29,88700.0,30.29,30.3,30.27,30.29,88700.0
2012-08-31 12:45:00,30.28,30.33,30.26,30.33,97500.0,30.28,30.33,30.26,30.33,97500.0
2012-08-31 12:50:00,30.33,30.34,30.31,30.31,57600.0,30.33,30.34,30.31,30.31,57600.0
2012-08-31 12:55:00,30.32,30.39,30.31,30.38,149200.0,30.32,30.39,30.31,30.38,149200.0
2012-08-31 13:00:00,30.39,30.45,30.39,30.44,269900.0,30.39,30.45,30.39,30.44,269900.0
2012-08-31 13:05:00,30.44,30.5,30.44,30.47,446900.0,30.44,30.5,30.44,30.47,446900.0
2012-08-31 13:10:00,30.47,30.47,30.38,30.4,217300.0,30.47,30.47,30.38,30.4,217300.0
2012-08-31 13:15:00,30.4,30.42,30.37,30.38,402000.0,30.4,30.42,30.37,30.38,402000.0
2012-08-31 13:20:00,30.38,30.44,30.38,30.44,143800.0,30.38,30.44,30.38,30.44,143800.0
2012-08-31 13:25:00,30.44,30.47,30.41,30.41,96400.0,30.44,30.47,30.41,30.41,96400.0
2012-08-31 13:30:00,30.42,30.44,30.41,30.43,86600.0,30.42,30.44,30.41,30.43,86600.0
2012-08-31 13:35:00,30.43,30.46,30.43,30.44,102900.0,30.43,30.46,30.43,30.44,102900.0
2012-08-31 13:40:00,30.44,30.45,30.43,30.45,30600.0,30.44,30.45,30.43,30.45,30600.0
2012-08-31 13:45:00,30.45,30.5,30.45,30.48,136400.0,30.45,30.5,30.45,30.48,136400.0
2012-08-31 13:50:00,30.49,30.5,30.48,30.5,175700.0,30.49,30.5,30.48,30.5,175700.0
2012-08-31 13:55:00,30.5,30.54,30.45,30.48,301400.0,30.5,30.54,30.45,30.48,301400.0
2012-08-31 14:00:00,30.48,30.5,30.46,30.5,100900.0,30.48,30.5,30.46,30.5,100900.0
2012-08-31 14:05:00,30.5,30.57,30.49,30.57,410900.0,30.5,30.57,30.49,30.57,410900.0
2012-08-31 14:10:00,30.57,30.57,30.5,30.51,205600.0,30.57,30.57,30.5,30.51,205600.0
2012-08-31 14:15:00,30.52,30.53,30.5,30.51,125700.0,30.52,30.53,30.5,30.51,125700.0
2012-08-31 14:20:00,30.52,30.54,30.51,30.51,178800.0,30.52,30.54,30.51,30.51,178800.0
2012-08-31 14:25:00,30.51,30.54,30.5,30.54,155100.0,30.51,30.54,30.5,30.54,155100.0
2012-08-31 14:30:00,30.53,30.55,30.53,30.55,160200.0,30.53,30.55,30.53,30.55,160200.0
2012-08-31 14:35:00,30.55,30.55,30.52,30.54,257000.0,30.55,30.55,30.52,30.54,257000.0
2012-08-31 14:40:00,30.54,30.55,30.51,30.52,78800.0,30.54,30.55,30.51,30.52,78800.0
2012-08-31 14:45:00,30.52,30.52,30.5,30.51,77700.0,30.52,30.52,30.5,30.51,77700.0
2012-08-31 14:50:00,30.51,30.53,30.5,30.52,78900.0,30.51,30.53,30.5,30.52,78900.0
2012-08-31 14:55:00,30.53,30.54,30.52,30.52,43100.0,30.53,30.54,30.52,30.52,43100.0
2012-08-31 15:00:00,30.52,30.52,30.5,30.51,91900.0,30.52,30.52,30.5,30.51,91900.0
2012-08-31 15:05:00,30.51,30.51,30.48,30.48,180400.0,30.51,30.51,30.48,30.48,180400.0
2012-08-31 15:10:00,30.48,30.51,30.48,30.5,157900.0,30.48,30.51,30.48,30.5,157900.0
2012-08-31 15:15:00,30.5,30.57,30.49,30.56,302800.0,30.5,30.57,30.49,30.56,302800.0
2012-08-31 15:20:00,30.56,30.58,30.56,30.58,118500.0,30.56,30.58,30.56,30.58,118500.0
2012-08-31 15:25:00,30.58,30.6,30.57,30.58,171100.0,30.58,30.6,30.57,30.58,171100.0
2012-08-31 15:30:00,30.57,30.6,30.56,30.59,104900.0,30.57,30.6,30.56,30.59,104900.0
2012-08-31 15:35:00,30.59,30.64,30.58,30.63,457200.0,30.59,30.64,30.58,30.63,457200.0
2012-08-31 15:40:00,30.64,30.67,30.62,30.67,342800.0,30.64,30.67,30.62,30.67,342800.0
2012-08-31 15:45:00,30.66,30.77,30.66,30.75,459000.0,30.66,30.77,30.66,30.75,459000.0
2012-08-31 15:50:00,30.75,30.75,30.69,30.75,436300.0,30.75,30.75,30.69,30.75,436300.0
2012-08-31 15:55:00,30.75,30.8,30.74,30.79,799900.0,30.75,30.8,30.74,30.79,799900.0
2012-09-04 09:30:00,31.2,31.22,31.03,31.13,998500.0,31.2,31.22,31.03,31.13,998500.0
2012-09-04 09:35:00,31.12,31.15,31.01,31.05,427900.0,31.12,31.15,31.01,31.05,427900.0
2012-09-04 09:40:00,31.05,31.08,30.98,31.0,472200.0,31.05,31.08,30.98,31.0,472200.0
2012-09-04 09:45:00,31.01,31.07,31.0,31.07,215600.0,31.01,31.07,31.0,31.07,215600.0
2012-09-04 09:50:00,31.07,31.09,31.05,31.07,167600.0,31.07,31.09,31.05,31.07,167600.0
2012-09-04 09:55:00,31.07,31.1,31.06,31.1,185500.0,31.07,31.1,31.06,31.1,185500.0
2012-09-04 10:00:00,31.09,31.24,31.09,31.24,486900.0,31.09,31.24,31.09,31.24,486900.0
2012-09-04 10:05:00,31.24,31.26,31.17,31.18,453700.0,31.24,31.26,31.17,31.18,453700.0
2012-09-04 10:10:00,31.19,31.28,31.18,31.23,303300.0,31.19,31.28,31.18,31.23,303300.0
2012-09-04 10:15:00,31.23,31.23,31.2,31.21,300900.0,31.23,31.23,31.2,31.21,300900.0
2012-09-04 10:20:00,31.2,31.21,31.1,31.13,254900.0,31.2,31.21,31.1,31.13,254900.0
2012-09-04 10:25:00,31.13,31.15,31.08,31.09,148600.0,31.13,31.15,31.08,31.09,148600.0
2012-09-04 10:30:00,31.09,31.1,31.03,31.07,374200.0,31.09,31.1,31.03,31.07,374200.0
2012-09-04 10:35:00,31.07,31.19,31.04,31.14,273400.0,31.07,31.19,31.04,31.14,273400.0
2012-09-04 10:40:00,31.14,31.14,31.05,31.1,237600.0,31.14,31.14,31.05,31.1,237600.0
2012-09-04 10:45:00,31.09,31.12,31.07,31.08,88600.0,31.09,31.12,31.07,31.08,88600.0
2012-09-04 10:50:00,31.08,31.16,31.08,31.11,103000.0,31.08,31.16,31.08,31.11,103000.0
2012-09-04 10:55:00,31.11,31.12,31.04,31.06,211600.0,31.11,31.12,31.04,31.06,211600.0
2012-09-04 11:00:00,31.05,31.12,31.01,31.11,232700.0,31.05,31.12,31.01,31.11,232700.0
2012-09-04 11:05:00,31.1,31.12,31.08,31.09,98900.0,31.1,31.12,31.08,31.09,98900.0
2012-09-04 11:10:00,31.09,31.11,31.06,31.08,150100.0,31.09,31.11,31.06,31.08,150100.0
2012-09-04 11:15:00,31.09,31.11,31.07,31.11,165200.0,31.09,31.11,31.07,31.11,165200.0
2012-09-04 11:20:00,31.11,31.13,31.09,31.09,95100.0,31.11,31.13,31.09,31.09,95100.0
2012-09-04 11:25:00,31.09,31.13,31.07,31.13,85500.0,31.09,31.13,31.07,31.13,85500.0
2012-09-04 11:30:00,31.13,31.16,31.1,31.11,126500.0,31.13,31.16,31.1,31.11,126500.0
2012-09-04 11:35:00,31.12,31.13,31.08,31.1,54900.0,31.12,31.13,31.08,31.1,54900.0
2012-09-04 11:40:00,31.1,31.11,31.06,31.06,164300.0,31.1,31.11,31.06,31.06,164300.0
2012-09-04 11:45:00,31.06,31.08,31.06,31.07,106900.0,31.06,31.08,31.06,31.07,106900.0
2012-09-04 11:50:00,31.06,31.09,31.04,31.09,117000.0,31.06,31.09,31.04,31.09,117000.0
2012-09-04 11:55:00,31.08,31.1,31.08,31.09,46300.0,31.08,31.1,31.08,31.09,46300.0
2012-09-04 12:00:00,31.08,31.09,31.06,31.09,48700.0,31.08,31.09,31.06,31.09,48700.0
2012-09-04 12:05:00,31.09,31.13,31.09,31.11,98100.0,31.09,31.13,31.09,31.11,98100.0
2012-09-04 12:10:00,31.11,31.12,31.09,31.1,51800.0,31.11,31.12,31.09,31.1,51800.0
2012-09-04 12:15:00,31.1,31.13,31.1,31.12,126800.0,31.1,31.13,31.1,31.12,126800.0
2012-09-04 12:20:00,31.13,31.14,31.12,31.14,70900.0,31.13,31.14,31.12,31.14,70900.0
2012-09-04 12:25:00,31.14,31.15,31.13,31.15,83800.0,31.14,31.15,31.13,31.15,83800.0
2012-09-04 12:30:00,31.14,31.17,31.14,31.17,115000.0,31.14,31.17,31.14,31.17,115000.0
2012-09-04 12:35:00,31.17,31.22,31.16,31.22,118000.0,31.17,31.22,31.16,31.22,118000.0
2012-09-04 12:40:00,31.22,31.22,31.2,31.22,127200.0,31.22,31.22,31.2,31.22,127200.0
2012-09-04 12:45:00,31.22,31.23,31.2,31.21,75800.0,31.22,31.23,31.2,31.21,75800.0
2012-09-04 12:50:00,31.21,31.24,31.21,31.24,103700.0,31.21,31.24,31.21,31.24,103700.0
2012-09-04 12:55:00,31.23,31.25,31.23,31.25,129900.0,31.23,31.25,31.23,31.25,129900.0
2012-09-04 13:00:00,31.25,31.34,31.24,31.32,241300.0,31.25,31.34,31.24,31.32,241300.0
2012-09-04 13:05:00,31.31,31.33,31.28,31.3,95200.0,31.31,31.33,31.28,31.3,95200.0
2012-09-04 13:10:00,31.29,31.35,31.26,31.34,220600.0,31.29,31.35,31.26,31.34,220600.0
2012-09-04 13:15:00,31.34,31.38,31.34,31.35,345300.0,31.34,31.38,31.34,31.35,345300.0
2012-09-04 13:20:00,31.35,31.4,31.35,31.37,236400.0,31.35,31.4,31.35,31.37,236400.0
2012-09-04 13:25:00,31.37,31.37,31.29,31.32,221300.0,31.37,31.37,31.29,31.32,221300.0
2012-09-04 13:30:00,31.32,31.33,31.27,31.3,144400.0,31.32,31.33,31.27,31.3,144400.0
2012-09-04 13:35:00,31.3,31.33,31.29,31.33,52700.0,31.3,31.33,31.29,31.33,52700.0
2012-09-04 13:40:00,31.33,31.33,31.3,31.3,426800.0,31.33,31.33,31.3,31.3,426800.0
2012-09-04 13:45:00,31.3,31.32,31.3,31.3,308800.0,31.3,31.32,31.3,31.3,308800.0
2012-09-04 13:50:00,31.3,31.34,31.29,31.34,728000.0,31.3,31.34,31.29,31.34,728000.0
2012-09-04 13:55:00,31.34,31.34,31.3,31.32,75300.0,31.34,31.34,31.3,31.32,75300.0
2012-09-04 14:00:00,31.32,31.34,31.32,31.33,125100.0,31.32,31.34,31.32,31.33,125100.0
2012-09-04 14:05:00,31.33,31.37,31.33,31.34,175800.0,31.33,31.37,31.33,31.34,175800.0
2012-09-04 14:10:00,31.35,31.37,31.34,31.37,65400.0,31.35,31.37,31.34,31.37,65400.0
2012-09-04 14:15:00,31.37,31.38,31.36,31.37,67800.0,31.37,31.38,31.36,31.37,67800.0
2012-09-04 14:20:00,31.37,31.37,31.35,31.35,70900.0,31.37,31.37,31.35,31.35,70900.0
2012-09-04 14:25:00,31.35,31.37,31.34,31.36,69700.0,31.35,31.37,31.34,31.36,69700.0
2012-09-04 14:30:00,31.36,31.37,31.36,31.37,77400.0,31.36,31.37,31.36,31.37,77400.0
2012-09-04 14:35:00,31.37,31.39,31.35,31.36,157100.0,31.37,31.39,31.35,31.36,157100.0
2012-09-04 14:40:00,31.35,31.39,31.34,31.38,119000.0,31.35,31.39,31.34,31.38,119000.0
2012-09-04 14:45:00,31.39,31.42,31.38,31.4,241100.0,31.39,31.42,31.38,31.4,241100.0
2012-09-04 14:50:00,31.39,31.39,31.36,31.38,127800.0,31.39,31.39,31.36,31.38,127800.0
2012-09-04 14:55:00,31.37,31.38,31.35,31.37,102300.0,31.37,31.38,31.35,31.37,102300.0
2012-09-04 15:00:00,31.37,31.38,31.34,31.38,112400.0,31.37,31.38,31.34,31.38,112400.0
2012-09-04 15:05:00,31.38,31.41,31.38,31.39,129700.0,31.38,31.41,31.38,31.39,129700.0
2012-09-04 15:10:00,31.39,31.39,31.38,31.38,81700.0,31.39,31.39,31.38,31.38,81700.0
2012-09-04 15:15:00,31.39,31.44,31.37,31.42,425500.0,31.39,31.44,31.37,31.42,425500.0
2012-09-04 15:20:00,31.42,31.42,31.35,31.35,266800.0,31.42,31.42,31.35,31.35,266800.0
2012-09-04 15:25:00,31.36,31.41,31.35,31.4,214200.0,31.36,31.41,31.35,31.4,214200.0
2012-09-04 15:30:00,31.4,31.4,31.36,31.38,144700.0,31.4,31.4,31.36,31.38,144700.0
2012-09-04 15:35:00,31.38,31.38,31.35,31.36,195400.0,31.38,31.38,31.35,31.36,195400.0
2012-09-04 15:40:00,31.36,31.36,31.34,31.35,138500.0,31.36,31.36,31.34,31.35,138500.0
2012-09-04 15:45:00,31.35,31.38,31.34,31.38,288800.0,31.35,31.38,31.34,31.38,288800.0
2012-09-04 15:50:00,31.38,31.39,31.37,31.38,214400.0,31.38,31.39,31.37,31.38,214400.0
2012-09-04 15:55:00,31.39,31.39,31.35,31.35,432100.0,31.39,31.39,31.35,31.35,432100.0
2012-09-05 09:30:00,31.3,31.36,31.29,31.33,396500.0,31.3,31.36,31.29,31.33,396500.0
2012-09-05 09:35:00,31.33,31.33,31.29,31.3,157600.0,31.33,31.33,31.29,31.3,157600.0
2012-09-05 09:40:00,31.3,31.3,31.16,31.19,334300.0,31.3,31.3,31.16,31.19,334300.0
2012-09-05 09:45:00,31.19,31.2,31.13,31.2,246500.0,31.19,31.2,31.13,31.2,246500.0
2012-09-05 09:50:00,31.2,31.23,31.19,31.21,145400.0,31.2,31.23,31.19,31.21,145400.0
2012-09-05 09:55:00,31.21,31.23,31.17,31.2,126300.0,31.21,31.23,31.17,31.2,126300.0
2012-09-05 10:00:00,31.2,31.26,31.18,31.21,165400.0,31.2,31.26,31.18,31.21,165400.0
2012-09-05 10:05:00,31.2,31.26,31.2,31.24,108500.0,31.2,31.26,31.2,31.24,108500.0
2012-09-05 10:10:00,31.25,31.32,31.18,31.23,379700.0,31.25,31.32,31.18,31.23,379700.0
2012-09-05 10:15:00,31.23,31.27,31.22,31.22,99600.0,31.23,31.27,31.22,31.22,99600.0
2012-09-05 10:20:00,31.22,31.24,31.2,31.23,177100.0,31.22,31.24,31.2,31.23,177100.0
2012-09-05 10:25:00,31.22,31.26,31.22,31.24,93700.0,31.22,31.26,31.22,31.24,93700.0
2012-09-05 10:30:00,31.26,31.29,31.25,31.28,93400.0,31.26,31.29,31.25,31.28,93400.0
2012-09-05 10:35:00,31.28,31.32,31.27,31.31,124200.0,31.28,31.32,31.27,31.31,124200.0
2012-09-05 10:40:00,31.31,31.31,31.26,31.28,97900.0,31.31,31.31,31.26,31.28,97900.0
2012-09-05 10:45:00,31.28,31.29,31.26,31.27,59800.0,31.28,31.29,31.26,31.27,59800.0
2012-09-05 10:50:00,31.27,31.27,31.25,31.27,68600.0,31.27,31.27,31.25,31.27,68600.0
2012-09-05 10:55:00,31.27,31.31,31.26,31.27,252400.0,31.27,31.31,31.26,31.27,252400.0
2012-09-05 11:00:00,31.27,31.29,31.24,31.28,183400.0,31.27,31.29,31.24,31.28,183400.0
2012-09-05 11:05:00,31.28,31.3,31.27,31.28,41700.0,31.28,31.3,31.27,31.28,41700.0
2012-09-05 11:10:00,31.28,31.31,31.27,31.29,72900.0,31.28,31.31,31.27,31.29,72900.0
2012-09-05 11:15:00,31.3,31.31,31.27,31.3,75400.0,31.3,31.31,31.27,31.3,75400.0
2012-09-05 11:20:00,31.3,31.31,31.26,31.29,449500.0,31.3,31.31,31.26,31.29,449500.0
2012-09-05 11:25:00,31.29,31.3,31.28,31.3,40300.0,31.29,31.3,31.28,31.3,40300.0
2012-09-05 11:30:00,31.3,31.32,31.29,31.3,89000.0,31.3,31.32,31.29,31.3,89000.0
2012-09-05 11:35:00,31.29,31.31,31.29,31.3,64200.0,31.29,31.31,31.29,31.3,64200.0
2012-09-05 11:40:00,31.3,31.3,31.28,31.3,79200.0,31.3,31.3,31.28,31.3,79200.0
2012-09-05 11:45:00,31.29,31.32,31.25,31.32,179000.0,31.29,31.32,31.25,31.32,179000.0
2012-09-05 11:50:00,31.32,31.33,31.27,31.27,167400.0,31.32,31.33,31.27,31.27,167400.0
2012-09-05 11:55:00,31.27,31.29,31.25,31.26,159100.0,31.27,31.29,31.25,31.26,159100.0
2012-09-05 12:00:00,31.26,31.29,31.25,31.26,67900.0,31.26,31.29,31.25,31.26,67900.0
2012-09-05 12:05:00,31.26,31.26,31.24,31.24,39300.0,31.26,31.26,31.24,31.24,39300.0
2012-09-05 12:10:00,31.24,31.26,31.24,31.25,80400.0,31.24,31.26,31.24,31.25,80400.0
2012-09-05 12:15:00,31.25,31.26,31.22,31.22,52600.0,31.25,31.26,31.22,31.22,52600.0
2012-09-05 12:20:00,31.23,31.25,31.22,31.24,69100.0,31.23,31.25,31.22,31.24,69100.0
2012-09-05 12:25:00,31.23,31.24,31.21,31.22,181700.0,31.23,31.24,31.21,31.22,181700.0
2012-09-05 12:30:00,31.23,31.24,31.22,31.23,25000.0,31.23,31.24,31.22,31.23,25000.0
2012-09-05 12:35:00,31.24,31.25,31.22,31.25,38500.0,31.24,31.25,31.22,31.25,38500.0
2012-09-05 12:40:00,31.24,31.28,31.24,31.28,93900.0,31.24,31.28,31.24,31.28,93900.0
2012-09-05 12:45:00,31.27,31.28,31.26,31.27,32700.0,31.27,31.28,31.26,31.27,32700.0
2012-09-05 12:50:00,31.28,31.29,31.26,31.27,63300.0,31.28,31.29,31.26,31.27,63300.0
2012-09-05 12:55:00,31.27,31.29,31.26,31.28,74400.0,31.27,31.29,31.26,31.28,74400.0
2012-09-05 13:00:00,31.28,31.29,31.26,31.27,71400.0,31.28,31.29,31.26,31.27,71400.0
2012-09-05 13:05:00,31.27,31.28,31.25,31.26,28100.0,31.27,31.28,31.25,31.26,28100.0
2012-09-05 13:10:00,31.26,31.28,31.25,31.28,51300.0,31.26,31.28,31.25,31.28,51300.0
2012-09-05 13:15:00,31.28,31.3,31.27,31.3,45400.0,31.28,31.3,31.27,31.3,45400.0
2012-09-05 13:20:00,31.29,31.31,31.27,31.3,57000.0,31.29,31.31,31.27,31.3,57000.0
2012-09-05 13:25:00,31.29,31.3,31.23,31.23,130700.0,31.29,31.3,31.23,31.23,130700.0
2012-09-05 13:30:00,31.24,31.25,31.2,31.2,131200.0,31.24,31.25,31.2,31.2,131200.0
2012-09-05 13:35:00,31.2,31.22,31.2,31.22,96900.0,31.2,31.22,31.2,31.22,96900.0
2012-09-05 13:40:00,31.22,31.24,31.22,31.24,29100.0,31.22,31.24,31.22,31.24,29100.0
2012-09-05 13:45:00,31.24,31.24,31.2,31.23,30300.0,31.24,31.24,31.2,31.23,30300.0
2012-09-05 13:50:00,31.23,31.24,31.21,31.21,25700.0,31.23,31.24,31.21,31.21,25700.0
2012-09-05 13:55:00,31.21,31.22,31.2,31.21,27300.0,31.21,31.22,31.2,31.21,27300.0
2012-09-05 14:00:00,31.21,31.21,31.2,31.2,67600.0,31.21,31.21,31.2,31.2,67600.0
2012-09-05 14:05:00,31.2,31.21,31.19,31.19,121900.0,31.2,31.21,31.19,31.19,121900.0
2012-09-05 14:10:00,31.19,31.2,31.15,31.16,89600.0,31.19,31.2,31.15,31.16,89600.0
2012-09-05 14:15:00,31.15,31.15,31.1,31.12,144800.0,31.15,31.15,31.1,31.12,144800.0
2012-09-05 14:20:00,31.11,31.14,31.11,31.13,37600.0,31.11,31.14,31.11,31.13,37600.0
2012-09-05 14:25:00,31.14,31.15,31.13,31.13,74000.0,31.14,31.15,31.13,31.13,74000.0
2012-09-05 14:30:00,31.13,31.16,31.13,31.15,45900.0,31.13,31.16,31.13,31.15,45900.0
2012-09-05 14:35:00,31.16,31.17,31.15,31.15,20800.0,31.16,31.17,31.15,31.15,20800.0
2012-09-05 14:40:00,31.15,31.17,31.15,31.17,36600.0,31.15,31.17,31.15,31.17,36600.0
2012-09-05 14:45:00,31.17,31.19,31.17,31.18,30100.0,31.17,31.19,31.17,31.18,30100.0
2012-09-05 14:50:00,31.18,31.18,31.17,31.18,4500.0,31.18,31.18,31.17,31.18,4500.0
2012-09-05 14:55:00,31.18,31.2,31.17,31.19,38300.0,31.18,31.2,31.17,31.19,38300.0
2012-09-05 15:00:00,31.19,31.2,31.18,31.19,27000.0,31.19,31.2,31.18,31.19,27000.0
2012-09-05 15:05:00,31.18,31.2,31.17,31.2,46200.0,31.18,31.2,31.17,31.2,46200.0
2012-09-05 15:10:00,31.2,31.2,31.18,31.19,47300.0,31.2,31.2,31.18,31.19,47300.0
2012-09-05 15:15:00,31.2,31.21,31.18,31.21,123800.0,31.2,31.21,31.18,31.21,123800.0
2012-09-05 15:20:00,31.21,31.22,31.2,31.21,82800.0,31.21,31.22,31.2,31.21,82800.0
2012-09-05 15:25:00,31.22,31.23,31.21,31.23,37600.0,31.22,31.23,31.21,31.23,37600.0
2012-09-05 15:30:00,31.22,31.26,31.22,31.25,125700.0,31.22,31.26,31.22,31.25,125700.0
2012-09-05 15:35:00,31.25,31.26,31.23,31.25,63500.0,31.25,31.26,31.23,31.25,63500.0
2012-09-05 15:40:00,31.25,31.26,31.25,31.25,87300.0,31.25,31.26,31.25,31.25,87300.0
2012-09-05 15:45:00,31.25,31.26,31.24,31.25,86700.0,31.25,31.26,31.24,31.25,86700.0
2012-09-05 15:50:00,31.26,31.27,31.25,31.26,192200.0,31.26,31.27,31.25,31.26,192200.0
2012-09-05 15:55:00,31.27,31.28,31.25,31.27,287800.0,31.27,31.28,31.25,31.27,287800.0
2012-09-06 09:30:00,31.66,31.72,31.62,31.63,415800.0,31.66,31.72,31.62,31.63,415800.0
2012-09-06 09:35:00,31.62,31.67,31.61,31.64,327900.0,31.62,31.67,31.61,31.64,327900.0
2012-09-06 09:40:00,31.64,31.66,31.58,31.58,363600.0,31.64,31.66,31.58,31.58,363600.0
2012-09-06 09:45:00,31.58,31.59,31.48,31.56,656600.0,31.58,31.59,31.48,31.56,656600.0
2012-09-06 09:50:00,31.56,31.58,31.55,31.56,115200.0,31.56,31.58,31.55,31.56,115200.0
2012-09-06 09:55:00,31.56,31.58,31.5,31.58,300900.0,31.56,31.58,31.5,31.58,300900.0
2012-09-06 10:00:00,31.58,31.64,31.54,31.64,275800.0,31.58,31.64,31.54,31.64,275800.0
2012-09-06 10:05:00,31.64,31.64,31.59,31.64,180200.0,31.64,31.64,31.59,31.64,180200.0
2012-09-06 10:10:00,31.64,31.66,31.61,31.64,194200.0,31.64,31.66,31.61,31.64,194200.0
2012-09-06 10:15:00,31.65,31.68,31.63,31.64,120300.0,31.65,31.68,31.63,31.64,120300.0
2012-09-06 10:20:00,31.63,31.73,31.63,31.72,265200.0,31.63,31.73,31.63,31.72,265200.0
2012-09-06 10:25:00,31.72,31.74,31.7,31.72,169100.0,31.72,31.74,31.7,31.72,169100.0
2012-09-06 10:30:00,31.72,31.8,31.72,31.77,331200.0,31.72,31.8,31.72,31.77,331200.0
2012-09-06 10:35:00,31.78,31.87,31.77,31.85,264200.0,31.78,31.87,31.77,31.85,264200.0
2012-09-06 10:40:00,31.84,31.89,31.82,31.88,270500.0,31.84,31.89,31.82,31.88,270500.0
2012-09-06 10:45:00,31.88,31.94,31.86,31.9,232200.0,31.88,31.94,31.86,31.9,232200.0
2012-09-06 10:50:00,31.9,31.91,31.85,31.88,150600.0,31.9,31.91,31.85,31.88,150600.0
2012-09-06 10:55:00,31.89,31.9,31.85,31.86,150000.0,31.89,31.9,31.85,31.86,150000.0
2012-09-06 11:00:00,31.86,31.86,31.75,31.79,279400.0,31.86,31.86,31.75,31.79,279400.0
2012-09-06 11:05:00,31.78,31.79,31.71,31.73,200600.0,31.78,31.79,31.71,31.73,200600.0
2012-09-06 11:10:00,31.74,31.74,31.65,31.69,250400.0,31.74,31.74,31.65,31.69,250400.0
2012-09-06 11:15:00,31.68,31.71,31.65,31.66,186500.0,31.68,31.71,31.65,31.66,186500.0
2012-09-06 11:20:00,31.66,31.76,31.66,31.76,121100.0,31.66,31.76,31.66,31.76,121100.0
2012-09-06 11:25:00,31.76,31.76,31.68,31.75,103000.0,31.76,31.76,31.68,31.75,103000.0
2012-09-06 11:30:00,31.73,31.74,31.71,31.72,56000.0,31.73,31.74,31.71,31.72,56000.0
2012-09-06 11:35:00,31.72,31.75,31.71,31.74,75600.0,31.72,31.75,31.71,31.74,75600.0
2012-09-06 11:40:00,31.74,31.76,31.72,31.72,142100.0,31.74,31.76,31.72,31.72,142100.0
2012-09-06 11:45:00,31.72,31.73,31.69,31.69,80200.0,31.72,31.73,31.69,31.69,80200.0
2012-09-06 11:50:00,31.68,31.69,31.63,31.65,176800.0,31.68,31.69,31.63,31.65,176800.0
2012-09-06 11:55:00,31.64,31.65,31.56,31.57,514000.0,31.64,31.65,31.56,31.57,514000.0
2012-09-06 12:00:00,31.58,31.65,31.57,31.63,357400.0,31.58,31.65,31.57,31.63,357400.0
2012-09-06 12:05:00,31.63,31.64,31.61,31.62,250200.0,31.63,31.64,31.61,31.62,250200.0
2012-09-06 12:10:00,31.63,31.63,31.57,31.59,265900.0,31.63,31.63,31.57,31.59,265900.0
2012-09-06 12:15:00,31.6,31.61,31.57,31.59,187400.0,31.6,31.61,31.57,31.59,187400.0
2012-09-06 12:20:00,31.6,31.62,31.59,31.62,85000.0,31.6,31.62,31.59,31.62,85000.0
2012-09-06 12:25:00,31.61,31.66,31.61,31.64,121900.0,31.61,31.66,31.61,31.64,121900.0
2012-09-06 12:30:00,31.64,31.64,31.56,31.62,116200.0,31.64,31.64,31.56,31.62,116200.0
2012-09-06 12:35:00,31.61,31.63,31.58,31.59,49100.0,31.61,31.63,31.58,31.59,49100.0
2012-09-06 12:40:00,31.6,31.6,31.5,31.52,170000.0,31.6,31.6,31.5,31.52,170000.0
2012-09-06 12:45:00,31.53,31.58,31.5,31.58,126300.0,31.53,31.58,31.5,31.58,126300.0
2012-09-06 12:50:00,31.58,31.61,31.55,31.58,216600.0,31.58,31.61,31.55,31.58,216600.0
2012-09-06 12:55:00,31.58,31.62,31.56,31.61,135500.0,31.58,31.62,31.56,31.61,135500.0
2012-09-06 13:00:00,31.61,31.68,31.6,31.65,185200.0,31.61,31.68,31.6,31.65,185200.0
2012-09-06 13:05:00,31.66,31.67,31.62,31.67,97200.0,31.66,31.67,31.62,31.67,97200.0
2012-09-06 13:10:00,31.66,31.67,31.65,31.67,59400.0,31.66,31.67,31.65,31.67,59400.0
2012-09-06 13:15:00,31.67,31.67,31.64,31.66,268300.0,31.67,31.67,31.64,31.66,268300.0
2012-09-06 13:20:00,31.66,31.66,31.6,31.64,246800.0,31.66,31.66,31.6,31.64,246800.0
2012-09-06 13:25:00,31.65,31.66,31.63,31.64,160100.0,31.65,31.66,31.63,31.64,160100.0
2012-09-06 13:30:00,31.63,31.64,31.62,31.62,67000.0,31.63,31.64,31.62,31.62,67000.0
2012-09-06 13:35:00,31.62,31.64,31.62,31.63,66800.0,31.62,31.64,31.62,31.63,66800.0
2012-09-06 13:40:00,31.63,31.65,31.62,31.64,63800.0,31.63,31.65,31.62,31.64,63800.0
2012-09-06 13:45:00,31.64,31.65,31.63,31.64,97100.0,31.64,31.65,31.63,31.64,97100.0
2012-09-06 13:50:00,31.64,31.65,31.63,31.65,92700.0,31.64,31.65,31.63,31.65,92700.0
2012-09-06 13:55:00,31.65,31.65,31.61,31.61,75700.0,31.65,31.65,31.61,31.61,75700.0
2012-09-06 14:00:00,31.61,31.67,31.6,31.65,221800.0,31.61,31.67,31.6,31.65,221800.0
2012-09-06 14:05:00,31.65,31.65,31.61,31.64,234300.0,31.65,31.65,31.61,31.64,234300.0
2012-09-06 14:10:00,31.64,31.65,31.62,31.64,234800.0,31.64,31.65,31.62,31.64,234800.0
2012-09-06 14:15:00,31.64,31.65,31.61,31.65,449700.0,31.64,31.65,31.61,31.65,449700.0
2012-09-06 14:20:00,31.65,31.66,31.64,31.66,70800.0,31.65,31.66,31.64,31.66,70800.0
2012-09-06 14:25:00,31.65,31.66,31.63,31.64,73100.0,31.65,31.66,31.63,31.64,73100.0
2012-09-06 14:30:00,31.65,31.65,31.62,31.63,83700.0,31.65,31.65,31.62,31.63,83700.0
2012-09-06 14:35:00,31.63,31.65,31.63,31.64,82200.0,31.63,31.65,31.63,31.64,82200.0
2012-09-06 14:40:00,31.65,31.69,31.63,31.69,89700.0,31.65,31.69,31.63,31.69,89700.0
2012-09-06 14:45:00,31.68,31.69,31.67,31.68,95800.0,31.68,31.69,31.67,31.68,95800.0
2012-09-06 14:50:00,31.69,31.71,31.68,31.7,105400.0,31.69,31.71,31.68,31.7,105400.0
2012-09-06 14:55:00,31.7,31.71,31.66,31.67,76100.0,31.7,31.71,31.66,31.67,76100.0
2012-09-06 15:00:00,31.66,31.66,31.64,31.65,51000.0,31.66,31.66,31.64,31.65,51000.0
2012-09-06 15:05:00,31.65,31.66,31.64,31.64,79000.0,31.65,31.66,31.64,31.64,79000.0
2012-09-06 15:10:00,31.64,31.65,31.61,31.62,401800.0,31.64,31.65,31.61,31.62,401800.0
2012-09-06 15:15:00,31.62,31.65,31.61,31.61,240000.0,31.62,31.65,31.61,31.61,240000.0
2012-09-06 15:20:00,31.62,31.63,31.61,31.63,57800.0,31.62,31.63,31.61,31.63,57800.0
2012-09-06 15:25:00,31.63,31.65,31.62,31.64,117400.0,31.63,31.65,31.62,31.64,117400.0
2012-09-06 15:30:00,31.63,31.66,31.63,31.66,101400.0,31.63,31.66,31.63,31.66,101400.0
2012-09-06 15:35:00,31.66,31.69,31.65,31.68,231100.0,31.66,31.69,31.65,31.68,231100.0
2012-09-06 15:40:00,31.67,31.68,31.67,31.68,143800.0,31.67,31.68,31.67,31.68,143800.0
2012-09-06 15:45:00,31.67,31.7,31.67,31.69,224900.0,31.67,31.7,31.67,31.69,224900.0
2012-09-06 15:50:00,31.69,31.7,31.68,31.68,219000.0,31.69,31.7,31.68,31.68,219000.0
2012-09-06 15:55:00,31.68,31.68,31.66,31.66,341200.0,31.68,31.68,31.66,31.66,341200.0
2012-09-07 09:30:00,32.37,32.38,32.27,32.31,990700.0,32.37,32.38,32.27,32.31,990700.0
2012-09-07 09:35:00,32.31,32.37,32.3,32.34,381600.0,32.31,32.37,32.3,32.34,381600.0
2012-09-07 09:40:00,32.34,32.35,32.28,32.31,418400.0,32.34,32.35,32.28,32.31,418400.0
2012-09-07 09:45:00,32.31,32.34,32.28,32.29,340100.0,32.31,32.34,32.28,32.29,340100.0
2012-09-07 09:50:00,32.29,32.31,32.22,32.29,356700.0,32.29,32.31,32.22,32.29,356700.0
2012-09-07 09:55:00,32.28,32.31,32.24,32.27,255200.0,32.28,32.31,32.24,32.27,255200.0
2012-09-07 10:00:00,32.27,32.3,32.25,32.27,263400.0,32.27,32.3,32.25,32.27,263400.0
2012-09-07 10:05:00,32.27,32.38,32.26,32.38,404200.0,32.27,32.38,32.26,32.38,404200.0
2012-09-07 10:10:00,32.37,32.48,32.37,32.46,583600.0,32.37,32.48,32.37,32.46,583600.0
2012-09-07 10:15:00,32.46,32.52,32.43,32.52,560500.0,32.46,32.52,32.43,32.52,560500.0
2012-09-07 10:20:00,32.51,32.57,32.47,32.52,360700.0,32.51,32.57,32.47,32.52,360700.0
2012-09-07 10:25:00,32.52,32.56,32.46,32.48,299900.0,32.52,32.56,32.46,32.48,299900.0
2012-09-07 10:30:00,32.48,32.54,32.48,32.49,402600.0,32.48,32.54,32.48,32.49,402600.0
2012-09-07 10:35:00,32.48,32.52,32.47,32.49,174100.0,32.48,32.52,32.47,32.49,174100.0
2012-09-07 10:40:00,32.48,32.57,32.47,32.57,168500.0,32.48,32.57,32.47,32.57,168500.0
2012-09-07 10:45:00,32.56,32.64,32.5,32.63,452100.0,32.56,32.64,32.5,32.63,452100.0
2012-09-07 10:50:00,32.63,32.66,32.51,32.52,409000.0,32.63,32.66,32.51,32.52,409000.0
2012-09-07 10:55:00,32.52,32.53,32.48,32.52,149000.0,32.52,32.53,32.48,32.52,149000.0
2012-09-07 11:00:00,32.52,32.54,32.47,32.5,183300.0,32.52,32.54,32.47,32.5,183300.0
2012-09-07 11:05:00,32.5,32.52,32.48,32.48,141800.0,32.5,32.52,32.48,32.48,141800.0
2012-09-07 11:10:00,32.49,32.58,32.48,32.56,121200.0,32.49,32.58,32.48,32.56,121200.0
2012-09-07 11:15:00,32.57,32.57,32.5,32.52,161800.0,32.57,32.57,32.5,32.52,161800.0
2012-09-07 11:20:00,32.51,32.53,32.45,32.49,194700.0,32.51,32.53,32.45,32.49,194700.0
2012-09-07 11:25:00,32.49,32.5,32.44,32.5,180500.0,32.49,32.5,32.44,32.5,180500.0
2012-09-07 11:30:00,32.5,32.51,32.46,32.46,74300.0,32.5,32.51,32.46,32.46,74300.0
2012-09-07 11:35:00,32.46,32.51,32.45,32.5,77600.0,32.46,32.51,32.45,32.5,77600.0
2012-09-07 11:40:00,32.5,32.54,32.5,32.5,105500.0,32.5,32.54,32.5,32.5,105500.0
2012-09-07 11:45:00,32.49,32.54,32.48,32.52,162900.0,32.49,32.54,32.48,32.52,162900.0
2012-09-07 11:50:00,32.52,32.58,32.52,32.55,166200.0,32.52,32.58,32.52,32.55,166200.0
2012-09-07 11:55:00,32.55,32.57,32.53,32.54,96200.0,32.55,32.57,32.53,32.54,96200.0
2012-09-07 12:00:00,32.54,32.57,32.52,32.56,85500.0,32.54,32.57,32.52,32.56,85500.0
2012-09-07 12:05:00,32.56,32.57,32.54,32.57,89400.0,32.56,32.57,32.54,32.57,89400.0
2012-09-07 12:10:00,32.56,32.57,32.54,32.56,113600.0,32.56,32.57,32.54,32.56,113600.0
2012-09-07 12:15:00,32.55,32.62,32.55,32.62,90500.0,32.55,32.62,32.55,32.62,90500.0
2012-09-07 12:20:00,32.61,32.62,32.59,32.6,112400.0,32.61,32.62,32.59,32.6,112400.0
2012-09-07 12:25:00,32.61,32.61,32.55,32.55,87500.0,32.61,32.61,32.55,32.55,87500.0
2012-09-07 12:30:00,32.55,32.58,32.55,32.57,56500.0,32.55,32.58,32.55,32.57,56500.0
2012-09-07 12:35:00,32.57,32.59,32.56,32.59,50700.0,32.57,32.59,32.56,32.59,50700.0
2012-09-07 12:40:00,32.59,32.6,32.56,32.56,100200.0,32.59,32.6,32.56,32.56,100200.0
2012-09-07 12:45:00,32.57,32.6,32.57,32.58,40700.0,32.57,32.6,32.57,32.58,40700.0
2012-09-07 12:50:00,32.57,32.6,32.57,32.57,61800.0,32.57,32.6,32.57,32.57,61800.0
2012-09-07 12:55:00,32.57,32.61,32.56,32.61,94100.0,32.57,32.61,32.56,32.61,94100.0
2012-09-07 13:00:00,32.61,32.65,32.6,32.63,130100.0,32.61,32.65,32.6,32.63,130100.0
2012-09-07 13:05:00,32.63,32.7,32.63,32.68,211000.0,32.63,32.7,32.63,32.68,211000.0
2012-09-07 13:10:00,32.67,32.68,32.61,32.63,191700.0,32.67,32.68,32.61,32.63,191700.0
2012-09-07 13:15:00,32.63,32.69,32.62,32.68,590400.0,32.63,32.69,32.62,32.68,590400.0
2012-09-07 13:20:00,32.68,32.7,32.58,32.65,251100.0,32.68,32.7,32.58,32.65,251100.0
2012-09-07 13:25:00,32.65,32.69,32.64,32.65,119800.0,32.65,32.69,32.64,32.65,119800.0
2012-09-07 13:30:00,32.65,32.67,32.62,32.65,235700.0,32.65,32.67,32.62,32.65,235700.0
2012-09-07 13:35:00,32.66,32.66,32.62,32.63,59300.0,32.66,32.66,32.62,32.63,59300.0
2012-09-07 13:40:00,32.64,32.67,32.64,32.65,55100.0,32.64,32.67,32.64,32.65,55100.0
2012-09-07 13:45:00,32.65,32.66,32.61,32.62,72000.0,32.65,32.66,32.61,32.62,72000.0
2012-09-07 13:50:00,32.63,32.63,32.6,32.62,74900.0,32.63,32.63,32.6,32.62,74900.0
2012-09-07 13:55:00,32.61,32.64,32.6,32.62,123300.0,32.61,32.64,32.6,32.62,123300.0
2012-09-07 14:00:00,32.62,32.64,32.62,32.63,49500.0,32.62,32.64,32.62,32.63,49500.0
2012-09-07 14:05:00,32.62,32.63,32.6,32.62,85900.0,32.62,32.63,32.6,32.62,85900.0
2012-09-07 14:10:00,32.62,32.65,32.62,32.64,62100.0,32.62,32.65,32.62,32.64,62100.0
2012-09-07 14:15:00,32.64,32.66,32.64,32.66,52500.0,32.64,32.66,32.64,32.66,52500.0
2012-09-07 14:20:00,32.65,32.68,32.65,32.66,63700.0,32.65,32.68,32.65,32.66,63700.0
2012-09-07 14:25:00,32.65,32.66,32.64,32.65,65900.0,32.65,32.66,32.64,32.65,65900.0
2012-09-07 14:30:00,32.65,32.68,32.65,32.67,52800.0,32.65,32.68,32.65,32.67,52800.0
2012-09-07 14:35:00,32.67,32.67,32.65,32.66,38800.0,32.67,32.67,32.65,32.66,38800.0
2012-09-07 14:40:00,32.66,32.67,32.64,32.64,60200.0,32.66,32.67,32.64,32.64,60200.0
2012-09-07 14:45:00,32.65,32.67,32.65,32.66,143800.0,32.65,32.67,32.65,32.66,143800.0
2012-09-07 14:50:00,32.66,32.67,32.64,32.65,38900.0,32.66,32.67,32.64,32.65,38900.0
2012-09-07 14:55:00,32.65,32.66,32.64,32.65,72300.0,32.65,32.66,32.64,32.65,72300.0
2012-09-07 15:00:00,32.64,32.65,32.63,32.63,130200.0,32.64,32.65,32.63,32.63,130200.0
2012-09-07 15:05:00,32.64,32.64,32.61,32.61,98400.0,32.64,32.64,32.61,32.61,98400.0
2012-09-07 15:10:00,32.62,32.63,32.6,32.63,134200.0,32.62,32.63,32.6,32.63,134200.0
2012-09-07 15:15:00,32.63,32.64,32.62,32.63,350600.0,32.63,32.64,32.62,32.63,350600.0
2012-09-07 15:20:00,32.63,32.64,32.6,32.6,127100.0,32.63,32.64,32.6,32.6,127100.0
2012-09-07 15:25:00,32.61,32.61,32.59,32.59,163400.0,32.61,32.61,32.59,32.59,163400.0
2012-09-07 15:30:00,32.59,32.6,32.59,32.59,75000.0,32.59,32.6,32.59,32.59,75000.0
2012-09-07 15:35:00,32.59,32.61,32.59,32.59,129500.0,32.59,32.61,32.59,32.59,129500.0
2012-09-07 15:40:00,32.59,32.6,32.57,32.58,217000.0,32.59,32.6,32.57,32.58,217000.0
2012-09-07 15:45:00,32.58,32.6,32.57,32.6,133900.0,32.58,32.6,32.57,32.6,133900.0
2012-09-07 15:50:00,32.6,32.63,32.59,32.62,260900.0,32.6,32.63,32.59,32.62,260900.0
2012-09-07 15:55:00,32.62,32.65,32.62,32.65,569900.0,32.62,32.65,32.62,32.65,569900.0
2012-09-10 09:30:00,32.49,32.51,32.36,32.4,612600.0,32.49,32.51,32.36,32.4,612600.0
2012-09-10 09:35:00,32.41,32.45,32.4,32.42,261300.0,32.41,32.45,32.4,32.42,261300.0
2012-09-10 09:40:00,32.42,32.45,32.4,32.45,141300.0,32.42,32.45,32.4,32.45,141300.0
2012-09-10 09:45:00,32.44,32.46,32.43,32.45,106000.0,32.44,32.46,32.43,32.45,106000.0
2012-09-10 09:50:00,32.44,32.48,32.43,32.47,264100.0,32.44,32.48,32.43,32.47,264100.0
2012-09-10 09:55:00,32.47,32.49,32.43,32.45,256200.0,32.47,32.49,32.43,32.45,256200.0
2012-09-10 10:00:00,32.45,32.53,32.44,32.53,202900.0,32.45,32.53,32.44,32.53,202900.0
2012-09-10 10:05:00,32.53,32.58,32.52,32.57,196700.0,32.53,32.58,32.52,32.57,196700.0
2012-09-10 10:10:00,32.56,32.57,32.53,32.55,158900.0,32.56,32.57,32.53,32.55,158900.0
2012-09-10 10:15:00,32.55,32.57,32.51,32.51,140600.0,32.55,32.57,32.51,32.51,140600.0
2012-09-10 10:20:00,32.52,32.56,32.49,32.56,267600.0,32.52,32.56,32.49,32.56,267600.0
2012-09-10 10:25:00,32.56,32.57,32.52,32.54,214600.0,32.56,32.57,32.52,32.54,214600.0
2012-09-10 10:30:00,32.53,32.58,32.53,32.56,183200.0,32.53,32.58,32.53,32.56,183200.0
2012-09-10 10:35:00,32.57,32.59,32.54,32.58,105300.0,32.57,32.59,32.54,32.58,105300.0
2012-09-10 10:40:00,32.58,32.64,32.57,32.59,202000.0,32.58,32.64,32.57,32.59,202000.0
2012-09-10 10:45:00,32.58,32.63,32.57,32.63,121400.0,32.58,32.63,32.57,32.63,121400.0
2012-09-10 10:50:00,32.62,32.63,32.61,32.62,80300.0,32.62,32.63,32.61,32.62,80300.0
2012-09-10 10:55:00,32.62,32.78,32.62,32.72,912700.0,32.62,32.78,32.62,32.72,912700.0
2012-09-10 11:00:00,32.73,32.78,32.72,32.78,247500.0,32.73,32.78,32.72,32.78,247500.0
2012-09-10 11:05:00,32.78,32.79,32.72,32.74,126400.0,32.78,32.79,32.72,32.74,126400.0
2012-09-10 11:10:00,32.73,32.74,32.7,32.72,75400.0,32.73,32.74,32.7,32.72,75400.0
2012-09-10 11:15:00,32.73,32.74,32.71,32.71,61300.0,32.73,32.74,32.71,32.71,61300.0
2012-09-10 11:20:00,32.71,32.72,32.67,32.68,211200.0,32.71,32.72,32.67,32.68,211200.0
2012-09-10 11:25:00,32.68,32.7,32.67,32.69,81300.0,32.68,32.7,32.67,32.69,81300.0
2012-09-10 11:30:00,32.69,32.7,32.67,32.69,53200.0,32.69,32.7,32.67,32.69,53200.0
2012-09-10 11:35:00,32.69,32.69,32.65,32.65,70400.0,32.69,32.69,32.65,32.65,70400.0
2012-09-10 11:40:00,32.66,32.7,32.65,32.69,41200.0,32.66,32.7,32.65,32.69,41200.0
2012-09-10 11:45:00,32.69,32.7,32.63,32.65,65200.0,32.69,32.7,32.63,32.65,65200.0
2012-09-10 11:50:00,32.65,32.65,32.62,32.64,176600.0,32.65,32.65,32.62,32.64,176600.0
2012-09-10 11:55:00,32.63,32.64,32.61,32.63,188200.0,32.63,32.64,32.61,32.63,188200.0
2012-09-10 12:00:00,32.63,32.63,32.6,32.62,65800.0,32.63,32.63,32.6,32.62,65800.0
2012-09-10 12:05:00,32.62,32.65,32.62,32.62,118000.0,32.62,32.65,32.62,32.62,118000.0
2012-09-10 12:10:00,32.63,32.64,32.59,32.6,68900.0,32.63,32.64,32.59,32.6,68900.0
2012-09-10 12:15:00,32.6,32.61,32.58,32.59,83000.0,32.6,32.61,32.58,32.59,83000.0
2012-09-10 12:20:00,32.59,32.61,32.58,32.59,70800.0,32.59,32.61,32.58,32.59,70800.0
2012-09-10 12:25:00,32.58,32.61,32.55,32.57,160500.0,32.58,32.61,32.55,32.57,160500.0
2012-09-10 12:30:00,32.56,32.6,32.55,32.58,53200.0,32.56,32.6,32.55,32.58,53200.0
2012-09-10 12:35:00,32.58,32.62,32.58,32.6,84100.0,32.58,32.62,32.58,32.6,84100.0
2012-09-10 12:40:00,32.6,32.61,32.58,32.58,124000.0,32.6,32.61,32.58,32.58,124000.0
2012-09-10 12:45:00,32.58,32.58,32.51,32.53,325000.0,32.58,32.58,32.51,32.53,325000.0
2012-09-10 12:50:00,32.53,32.53,32.46,32.5,189400.0,32.53,32.53,32.46,32.5,189400.0
2012-09-10 12:55:00,32.49,32.51,32.47,32.51,80900.0,32.49,32.51,32.47,32.51,80900.0
2012-09-10 13:00:00,32.5,32.51,32.46,32.47,50000.0,32.5,32.51,32.46,32.47,50000.0
2012-09-10 13:05:00,32.47,32.48,32.45,32.45,163600.0,32.47,32.48,32.45,32.45,163600.0
2012-09-10 13:10:00,32.45,32.53,32.45,32.52,132300.0,32.45,32.53,32.45,32.52,132300.0
2012-09-10 13:15:00,32.52,32.54,32.48,32.49,178200.0,32.52,32.54,32.48,32.49,178200.0
2012-09-10 13:20:00,32.49,32.57,32.49,32.56,162000.0,32.49,32.57,32.49,32.56,162000.0
2012-09-10 13:25:00,32.55,32.55,32.53,32.53,19100.0,32.55,32.55,32.53,32.53,19100.0
2012-09-10 13:30:00,32.53,32.56,32.53,32.54,44200.0,32.53,32.56,32.53,32.54,44200.0
2012-09-10 13:35:00,32.54,32.54,32.53,32.53,15400.0,32.54,32.54,32.53,32.53,15400.0
2012-09-10 13:40:00,32.53,32.54,32.48,32.48,63000.0,32.53,32.54,32.48,32.48,63000.0
2012-09-10 13:45:00,32.48,32.5,32.48,32.5,46000.0,32.48,32.5,32.48,32.5,46000.0
2012-09-10 13:50:00,32.49,32.51,32.49,32.49,19400.0,32.49,32.51,32.49,32.49,19400.0
2012-09-10 13:55:00,32.49,32.51,32.49,32.51,39100.0,32.49,32.51,32.49,32.51,39100.0
2012-09-10 14:00:00,32.51,32.54,32.51,32.52,41900.0,32.51,32.54,32.51,32.52,41900.0
2012-09-10 14:05:00,32.52,32.52,32.5,32.5,33600.0,32.52,32.52,32.5,32.5,33600.0
2012-09-10 14:10:00,32.51,32.54,32.5,32.53,48500.0,32.51,32.54,32.5,32.53,48500.0
2012-09-10 14:15:00,32.52,32.55,32.51,32.54,72400.0,32.52,32.55,32.51,32.54,72400.0
2012-09-10 14:20:00,32.54,32.54,32.52,32.52,20500.0,32.54,32.54,32.52,32.52,20500.0
2012-09-10 14:25:00,32.52,32.55,32.52,32.54,29600.0,32.52,32.55,32.52,32.54,29600.0
2012-09-10 14:30:00,32.55,32.55,32.53,32.55,10500.0,32.55,32.55,32.53,32.55,10500.0
2012-09-10 14:35:00,32.55,32.56,32.54,32.54,44800.0,32.55,32.56,32.54,32.54,44800.0
2012-09-10 14:40:00,32.53,32.54,32.51,32.52,131600.0,32.53,32.54,32.51,32.52,131600.0
2012-09-10 14:45:00,32.51,32.52,32.51,32.52,27900.0,32.51,32.52,32.51,32.52,27900.0
2012-09-10 14:50:00,32.52,32.52,32.51,32.51,83900.0,32.52,32.52,32.51,32.51,83900.0
2012-09-10 14:55:00,32.51,32.52,32.51,32.51,45500.0,32.51,32.52,32.51,32.51,45500.0
2012-09-10 15:00:00,32.51,32.52,32.5,32.5,127700.0,32.51,32.52,32.5,32.5,127700.0
2012-09-10 15:05:00,32.51,32.51,32.48,32.5,82800.0,32.51,32.51,32.48,32.5,82800.0
2012-09-10 15:10:00,32.5,32.5,32.45,32.46,108500.0,32.5,32.5,32.45,32.46,108500.0
2012-09-10 15:15:00,32.45,32.47,32.45,32.45,55300.0,32.45,32.47,32.45,32.45,55300.0
2012-09-10 15:20:00,32.45,32.46,32.42,32.42,128600.0,32.45,32.46,32.42,32.42,128600.0
2012-09-10 15:25:00,32.42,32.44,32.42,32.43,70600.0,32.42,32.44,32.42,32.43,70600.0
2012-09-10 15:30:00,32.43,32.44,32.38,32.38,223400.0,32.43,32.44,32.38,32.38,223400.0
2012-09-10 15:35:00,32.39,32.4,32.37,32.38,201200.0,32.39,32.4,32.37,32.38,201200.0
2012-09-10 15:40:00,32.38,32.4,32.37,32.38,122300.0,32.38,32.4,32.37,32.38,122300.0
2012-09-10 15:45:00,32.38,32.39,32.25,32.3,798500.0,32.38,32.39,32.25,32.3,798500.0
2012-09-10 15:50:00,32.3,32.31,32.22,32.24,406400.0,32.3,32.31,32.22,32.24,406400.0
2012-09-10 15:55:00,32.24,32.29,32.22,32.28,342700.0,32.24,32.29,32.22,32.28,342700.0
2012-09-11 09:30:00,32.68,32.7,32.66,32.67,310500.0,32.68,32.7,32.66,32.67,310500.0
2012-09-11 09:35:00,32.67,32.69,32.64,32.68,148300.0,32.67,32.69,32.64,32.68,148300.0
2012-09-11 09:40:00,32.68,32.69,32.65,32.66,124900.0,32.68,32.69,32.65,32.66,124900.0
2012-09-11 09:45:00,32.67,32.73,32.66,32.72,235500.0,32.67,32.73,32.66,32.72,235500.0
2012-09-11 09:50:00,32.71,32.74,32.7,32.71,160700.0,32.71,32.74,32.7,32.71,160700.0
2012-09-11 09:55:00,32.7,32.73,32.7,32.73,98400.0,32.7,32.73,32.7,32.73,98400.0
2012-09-11 10:00:00,32.73,32.74,32.69,32.71,210600.0,32.73,32.74,32.69,32.71,210600.0
2012-09-11 10:05:00,32.71,32.75,32.71,32.72,135800.0,32.71,32.75,32.71,32.72,135800.0
2012-09-11 10:10:00,32.72,32.75,32.72,32.73,78500.0,32.72,32.75,32.72,32.73,78500.0
2012-09-11 10:15:00,32.73,32.75,32.71,32.71,91500.0,32.73,32.75,32.71,32.71,91500.0
2012-09-11 10:20:00,32.71,32.71,32.67,32.68,202700.0,32.71,32.71,32.67,32.68,202700.0
2012-09-11 10:25:00,32.68,32.69,32.64,32.65,131300.0,32.68,32.69,32.64,32.65,131300.0
2012-09-11 10:30:00,32.64,32.67,32.64,32.67,161300.0,32.64,32.67,32.64,32.67,161300.0
2012-09-11 10:35:00,32.67,32.7,32.66,32.68,94300.0,32.67,32.7,32.66,32.68,94300.0
2012-09-11 10:40:00,32.68,32.69,32.64,32.67,97700.0,32.68,32.69,32.64,32.67,97700.0
2012-09-11 10:45:00,32.66,32.68,32.59,32.61,232400.0,32.66,32.68,32.59,32.61,232400.0
2012-09-11 10:50:00,32.62,32.64,32.61,32.63,95300.0,32.62,32.64,32.61,32.63,95300.0
2012-09-11 10:55:00,32.64,32.67,32.63,32.64,120200.0,32.64,32.67,32.63,32.64,120200.0
2012-09-11 11:00:00,32.64,32.69,32.63,32.64,366200.0,32.64,32.69,32.63,32.64,366200.0
2012-09-11 11:05:00,32.65,32.65,32.6,32.6,143000.0,32.65,32.65,32.6,32.6,143000.0
2012-09-11 11:10:00,32.6,32.61,32.58,32.61,69500.0,32.6,32.61,32.58,32.61,69500.0
2012-09-11 11:15:00,32.6,32.63,32.59,32.63,187800.0,32.6,32.63,32.59,32.63,187800.0
2012-09-11 11:20:00,32.62,32.66,32.62,32.65,119300.0,32.62,32.66,32.62,32.65,119300.0
2012-09-11 11:25:00,32.66,32.67,32.63,32.65,75600.0,32.66,32.67,32.63,32.65,75600.0
2012-09-11 11:30:00,32.65,32.65,32.61,32.61,79500.0,32.65,32.65,32.61,32.61,79500.0
2012-09-11 11:35:00,32.61,32.63,32.6,32.62,42500.0,32.61,32.63,32.6,32.62,42500.0
2012-09-11 11:40:00,32.62,32.62,32.6,32.61,25200.0,32.62,32.62,32.6,32.61,25200.0
2012-09-11 11:45:00,32.62,32.63,32.54,32.55,172900.0,32.62,32.63,32.54,32.55,172900.0
2012-09-11 11:50:00,32.55,32.55,32.45,32.47,229000.0,32.55,32.55,32.45,32.47,229000.0
2012-09-11 11:55:00,32.47,32.5,32.46,32.49,73700.0,32.47,32.5,32.46,32.49,73700.0
2012-09-11 12:00:00,32.49,32.53,32.48,32.52,145700.0,32.49,32.53,32.48,32.52,145700.0
2012-09-11 12:05:00,32.52,32.55,32.52,32.53,112700.0,32.52,32.55,32.52,32.53,112700.0
2012-09-11 12:10:00,32.54,32.54,32.49,32.5,56600.0,32.54,32.54,32.49,32.5,56600.0
2012-09-11 12:15:00,32.51,32.52,32.5,32.51,25800.0,32.51,32.52,32.5,32.51,25800.0
2012-09-11 12:20:00,32.52,32.52,32.5,32.51,86600.0,32.52,32.52,32.5,32.51,86600.0
2012-09-11 12:25:00,32.51,32.53,32.5,32.53,27900.0,32.51,32.53,32.5,32.53,27900.0
2012-09-11 12:30:00,32.54,32.58,32.54,32.55,119000.0,32.54,32.58,32.54,32.55,119000.0
2012-09-11 12:35:00,32.56,32.56,32.52,32.55,53500.0,32.56,32.56,32.52,32.55,53500.0
2012-09-11 12:40:00,32.55,32.56,32.53,32.56,38100.0,32.55,32.56,32.53,32.56,38100.0
2012-09-11 12:45:00,32.56,32.57,32.54,32.57,114200.0,32.56,32.57,32.54,32.57,114200.0
2012-09-11 12:50:00,32.57,32.57,32.56,32.57,47000.0,32.57,32.57,32.56,32.57,47000.0
2012-09-11 12:55:00,32.56,32.57,32.54,32.54,62200.0,32.56,32.57,32.54,32.54,62200.0
2012-09-11 13:00:00,32.55,32.58,32.55,32.56,78900.0,32.55,32.58,32.55,32.56,78900.0
2012-09-11 13:05:00,32.55,32.57,32.53,32.55,36700.0,32.55,32.57,32.53,32.55,36700.0
2012-09-11 13:10:00,32.54,32.56,32.53,32.55,65600.0,32.54,32.56,32.53,32.55,65600.0
2012-09-11 13:15:00,32.55,32.55,32.5,32.51,56900.0,32.55,32.55,32.5,32.51,56900.0
2012-09-11 13:20:00,32.51,32.52,32.47,32.49,74800.0,32.51,32.52,32.47,32.49,74800.0
2012-09-11 13:25:00,32.49,32.51,32.47,32.49,39200.0,32.49,32.51,32.47,32.49,39200.0
2012-09-11 13:30:00,32.48,32.51,32.48,32.51,33600.0,32.48,32.51,32.48,32.51,33600.0
2012-09-11 13:35:00,32.51,32.52,32.5,32.5,29300.0,32.51,32.52,32.5,32.5,29300.0
2012-09-11 13:40:00,32.51,32.54,32.5,32.54,71900.0,32.51,32.54,32.5,32.54,71900.0
2012-09-11 13:45:00,32.53,32.54,32.51,32.52,38900.0,32.53,32.54,32.51,32.52,38900.0
2012-09-11 13:50:00,32.52,32.52,32.49,32.5,41000.0,32.52,32.52,32.49,32.5,41000.0
2012-09-11 13:55:00,32.5,32.51,32.49,32.49,53600.0,32.5,32.51,32.49,32.49,53600.0
2012-09-11 14:00:00,32.5,32.52,32.48,32.49,97600.0,32.5,32.52,32.48,32.49,97600.0
2012-09-11 14:05:00,32.48,32.5,32.48,32.48,38600.0,32.48,32.5,32.48,32.48,38600.0
2012-09-11 14:10:00,32.48,32.49,32.44,32.46,108700.0,32.48,32.49,32.44,32.46,108700.0
2012-09-11 14:15:00,32.46,32.46,32.44,32.46,39500.0,32.46,32.46,32.44,32.46,39500.0
2012-09-11 14:20:00,32.45,32.48,32.45,32.48,51900.0,32.45,32.48,32.45,32.48,51900.0
2012-09-11 14:25:00,32.48,32.48,32.45,32.46,28600.0,32.48,32.48,32.45,32.46,28600.0
2012-09-11 14:30:00,32.46,32.46,32.45,32.46,39700.0,32.46,32.46,32.45,32.46,39700.0
2012-09-11 14:35:00,32.46,32.47,32.46,32.47,11800.0,32.46,32.47,32.46,32.47,11800.0
2012-09-11 14:40:00,32.47,32.47,32.44,32.46,51500.0,32.47,32.47,32.44,32.46,51500.0
2012-09-11 14:45:00,32.46,32.46,32.44,32.45,54700.0,32.46,32.46,32.44,32.45,54700.0
2012-09-11 14:50:00,32.45,32.45,32.39,32.39,187900.0,32.45,32.45,32.39,32.39,187900.0
2012-09-11 14:55:00,32.4,32.41,32.39,32.4,51200.0,32.4,32.41,32.39,32.4,51200.0
2012-09-11 15:00:00,32.4,32.41,32.38,32.38,67700.0,32.4,32.41,32.38,32.38,67700.0
2012-09-11 15:05:00,32.38,32.41,32.38,32.4,53100.0,32.38,32.41,32.38,32.4,53100.0
2012-09-11 15:10:00,32.39,32.4,32.37,32.39,65800.0,32.39,32.4,32.37,32.39,65800.0
2012-09-11 15:15:00,32.38,32.39,32.35,32.36,97000.0,32.38,32.39,32.35,32.36,97000.0
2012-09-11 15:20:00,32.35,32.38,32.34,32.36,52300.0,32.35,32.38,32.34,32.36,52300.0
2012-09-11 15:25:00,32.36,32.39,32.36,32.39,82900.0,32.36,32.39,32.36,32.39,82900.0
2012-09-11 15:30:00,32.38,32.41,32.38,32.41,55300.0,32.38,32.41,32.38,32.41,55300.0
2012-09-11 15:35:00,32.41,32.43,32.39,32.39,112600.0,32.41,32.43,32.39,32.39,112600.0
2012-09-11 15:40:00,32.4,32.41,32.39,32.41,66800.0,32.4,32.41,32.39,32.41,66800.0
2012-09-11 15:45:00,32.41,32.42,32.39,32.41,72100.0,32.41,32.42,32.39,32.41,72100.0
2012-09-11 15:50:00,32.41,32.41,32.38,32.4,69600.0,32.41,32.41,32.38,32.4,69600.0
2012-09-11 15:55:00,32.39,32.42,32.39,32.4,197300.0,32.39,32.42,32.39,32.4,197300.0
2012-09-12 09:30:00,32.74,32.75,32.66,32.67,314900.0,32.74,32.75,32.66,32.67,314900.0
2012-09-12 09:35:00,32.67,32.7,32.63,32.64,139400.0,32.67,32.7,32.63,32.64,139400.0
2012-09-12 09:40:00,32.64,32.65,32.59,32.61,199500.0,32.64,32.65,32.59,32.61,199500.0
2012-09-12 09:45:00,32.61,32.64,32.55,32.61,200900.0,32.61,32.64,32.55,32.61,200900.0
2012-09-12 09:50:00,32.6,32.6,32.47,32.49,266500.0,32.6,32.6,32.47,32.49,266500.0
2012-09-12 09:55:00,32.5,32.57,32.48,32.56,163700.0,32.5,32.57,32.48,32.56,163700.0
2012-09-12 10:00:00,32.56,32.57,32.53,32.53,150300.0,32.56,32.57,32.53,32.53,150300.0
2012-09-12 10:05:00,32.53,32.56,32.5,32.54,129400.0,32.53,32.56,32.5,32.54,129400.0
2012-09-12 10:10:00,32.55,32.59,32.49,32.52,153800.0,32.55,32.59,32.49,32.52,153800.0
2012-09-12 10:15:00,32.51,32.54,32.48,32.53,108400.0,32.51,32.54,32.48,32.53,108400.0
2012-09-12 10:20:00,32.53,32.53,32.29,32.33,1258000.0,32.53,32.53,32.29,32.33,1258000.0
2012-09-12 10:25:00,32.34,32.34,32.02,32.15,2393800.0,32.34,32.34,32.02,32.15,2393800.0
2012-09-12 10:30:00,32.15,32.18,31.95,31.96,1155500.0,32.15,32.18,31.95,31.96,1155500.0
2012-09-12 10:35:00,31.96,32.06,31.5,31.55,3775800.0,31.96,32.06,31.5,31.55,3775800.0
2012-09-12 10:40:00,31.55,31.69,31.46,31.67,1459000.0,31.55,31.69,31.46,31.67,1459000.0
2012-09-12 10:45:00,31.67,31.77,31.6,31.73,715600.0,31.67,31.77,31.6,31.73,715600.0
2012-09-12 10:50:00,31.72,31.84,31.69,31.82,504100.0,31.72,31.84,31.69,31.82,504100.0
2012-09-12 10:55:00,31.83,31.9,31.79,31.84,575200.0,31.83,31.9,31.79,31.84,575200.0
2012-09-12 11:00:00,31.85,31.91,31.8,31.85,195800.0,31.85,31.91,31.8,31.85,195800.0
2012-09-12 11:05:00,31.85,31.92,31.85,31.89,258800.0,31.85,31.92,31.85,31.89,258800.0
2012-09-12 11:10:00,31.9,31.9,31.86,31.87,207600.0,31.9,31.9,31.86,31.87,207600.0
2012-09-12 11:15:00,31.88,31.89,31.82,31.87,198600.0,31.88,31.89,31.82,31.87,198600.0
2012-09-12 11:20:00,31.87,32.06,31.87,32.01,714000.0,31.87,32.06,31.87,32.01,714000.0
2012-09-12 11:25:00,32.01,32.14,32.01,32.04,479300.0,32.01,32.14,32.01,32.04,479300.0
2012-09-12 11:30:00,32.04,32.09,32.01,32.01,181600.0,32.04,32.09,32.01,32.01,181600.0
2012-09-12 11:35:00,32.02,32.07,32.0,32.03,106200.0,32.02,32.07,32.0,32.03,106200.0
2012-09-12 11:40:00,32.04,32.04,31.97,31.97,145300.0,32.04,32.04,31.97,31.97,145300.0
2012-09-12 11:45:00,31.98,32.01,31.93,32.0,99000.0,31.98,32.01,31.93,32.0,99000.0
2012-09-12 11:50:00,32.01,32.03,31.96,32.0,117900.0,32.01,32.03,31.96,32.0,117900.0
2012-09-12 11:55:00,32.0,32.01,31.95,31.97,67700.0,32.0,32.01,31.95,31.97,67700.0
2012-09-12 12:00:00,31.97,31.98,31.9,31.92,195200.0,31.97,31.98,31.9,31.92,195200.0
2012-09-12 12:05:00,31.91,31.98,31.91,31.96,76200.0,31.91,31.98,31.91,31.96,76200.0
2012-09-12 12:10:00,31.96,31.98,31.94,31.96,38100.0,31.96,31.98,31.94,31.96,38100.0
2012-09-12 12:15:00,31.97,31.99,31.94,31.95,37600.0,31.97,31.99,31.94,31.95,37600.0
2012-09-12 12:20:00,31.94,31.99,31.94,31.94,49400.0,31.94,31.99,31.94,31.94,49400.0
2012-09-12 12:25:00,31.93,31.97,31.92,31.95,117600.0,31.93,31.97,31.92,31.95,117600.0
2012-09-12 12:30:00,31.96,32.0,31.96,31.99,53300.0,31.96,32.0,31.96,31.99,53300.0
2012-09-12 12:35:00,31.98,32.01,31.97,32.01,50800.0,31.98,32.01,31.97,32.01,50800.0
2012-09-12 12:40:00,32.0,32.07,32.0,32.02,130900.0,32.0,32.07,32.0,32.02,130900.0
2012-09-12 12:45:00,32.03,32.04,32.01,32.03,23100.0,32.03,32.04,32.01,32.03,23100.0
2012-09-12 12:50:00,32.04,32.05,32.03,32.05,62000.0,32.04,32.05,32.03,32.05,62000.0
2012-09-12 12:55:00,32.05,32.06,32.03,32.03,153700.0,32.05,32.06,32.03,32.03,153700.0
2012-09-12 13:00:00,32.04,32.04,32.0,32.04,70300.0,32.04,32.04,32.0,32.04,70300.0
2012-09-12 13:05:00,32.03,32.05,32.02,32.04,21500.0,32.03,32.05,32.02,32.04,21500.0
2012-09-12 13:10:00,32.03,32.11,32.03,32.1,71000.0,32.03,32.11,32.03,32.1,71000.0
2012-09-12 13:15:00,32.11,32.16,32.1,32.15,71600.0,32.11,32.16,32.1,32.15,71600.0
2012-09-12 13:20:00,32.16,32.24,32.16,32.19,401700.0,32.16,32.24,32.16,32.19,401700.0
2012-09-12 13:25:00,32.2,32.23,32.17,32.21,98100.0,32.2,32.23,32.17,32.21,98100.0
2012-09-12 13:30:00,32.22,32.24,32.21,32.24,183100.0,32.22,32.24,32.21,32.24,183100.0
2012-09-12 13:35:00,32.24,32.25,32.2,32.2,249100.0,32.24,32.25,32.2,32.2,249100.0
2012-09-12 13:40:00,32.21,32.22,32.18,32.2,155200.0,32.21,32.22,32.18,32.2,155200.0
2012-09-12 13:45:00,32.2,32.21,32.19,32.2,62700.0,32.2,32.21,32.19,32.2,62700.0
2012-09-12 13:50:00,32.19,32.19,32.16,32.17,157200.0,32.19,32.19,32.16,32.17,157200.0
2012-09-12 13:55:00,32.18,32.21,32.17,32.21,54700.0,32.18,32.21,32.17,32.21,54700.0
2012-09-12 14:00:00,32.21,32.22,32.2,32.2,26000.0,32.21,32.22,32.2,32.2,26000.0
2012-09-12 14:05:00,32.2,32.21,32.2,32.2,15900.0,32.2,32.21,32.2,32.2,15900.0
2012-09-12 14:10:00,32.2,32.25,32.2,32.24,99800.0,32.2,32.25,32.2,32.24,99800.0
2012-09-12 14:15:00,32.24,32.26,32.21,32.21,54400.0,32.24,32.26,32.21,32.21,54400.0
2012-09-12 14:20:00,32.22,32.22,32.21,32.21,56900.0,32.22,32.22,32.21,32.21,56900.0
2012-09-12 14:25:00,32.22,32.24,32.21,32.24,67900.0,32.22,32.24,32.21,32.24,67900.0
2012-09-12 14:30:00,32.24,32.32,32.23,32.3,135700.0,32.24,32.32,32.23,32.3,135700.0
2012-09-12 14:35:00,32.31,32.31,32.23,32.23,207900.0,32.31,32.31,32.23,32.23,207900.0
2012-09-12 14:40:00,32.23,32.26,32.2,32.24,81600.0,32.23,32.26,32.2,32.24,81600.0
2012-09-12 14:45:00,32.24,32.24,32.21,32.22,58600.0,32.24,32.24,32.21,32.22,58600.0
2012-09-12 14:50:00,32.23,32.24,32.19,32.2,76900.0,32.23,32.24,32.19,32.2,76900.0
2012-09-12 14:55:00,32.19,32.22,32.19,32.21,111400.0,32.19,32.22,32.19,32.21,111400.0
2012-09-12 15:00:00,32.21,32.22,32.19,32.21,77200.0,32.21,32.22,32.19,32.21,77200.0
2012-09-12 15:05:00,32.2,32.24,32.18,32.22,64300.0,32.2,32.24,32.18,32.22,64300.0
2012-09-12 15:10:00,32.21,32.22,32.18,32.22,134700.0,32.21,32.22,32.18,32.22,134700.0
2012-09-12 15:15:00,32.22,32.23,32.2,32.23,116000.0,32.22,32.23,32.2,32.23,116000.0
2012-09-12 15:20:00,32.22,32.23,32.19,32.21,47700.0,32.22,32.23,32.19,32.21,47700.0
2012-09-12 15:25:00,32.2,32.23,32.19,32.22,169700.0,32.2,32.23,32.19,32.22,169700.0
2012-09-12 15:30:00,32.22,32.23,32.2,32.22,71900.0,32.22,32.23,32.2,32.22,71900.0
2012-09-12 15:35:00,32.21,32.24,32.2,32.23,146600.0,32.21,32.24,32.2,32.23,146600.0
2012-09-12 15:40:00,32.23,32.23,32.22,32.23,58000.0,32.23,32.23,32.22,32.23,58000.0
2012-09-12 15:45:00,32.23,32.23,32.2,32.22,142500.0,32.23,32.23,32.2,32.22,142500.0
2012-09-12 15:50:00,32.22,32.24,32.21,32.24,95400.0,32.22,32.24,32.21,32.24,95400.0
2012-09-12 15:55:00,32.24,32.24,32.19,32.21,302900.0,32.24,32.24,32.19,32.21,302900.0
2012-09-13 09:30:00,32.14,32.16,32.0,32.0,361900.0,32.14,32.16,32.0,32.0,361900.0
2012-09-13 09:35:00,32.0,32.05,31.97,32.04,375800.0,32.0,32.05,31.97,32.04,375800.0
2012-09-13 09:40:00,32.04,32.09,32.02,32.09,208000.0,32.04,32.09,32.02,32.09,208000.0
2012-09-13 09:45:00,32.09,32.11,32.05,32.1,313200.0,32.09,32.11,32.05,32.1,313200.0
2012-09-13 09:50:00,32.1,32.12,32.09,32.11,181900.0,32.1,32.12,32.09,32.11,181900.0
2012-09-13 09:55:00,32.11,32.11,32.06,32.09,81100.0,32.11,32.11,32.06,32.09,81100.0
2012-09-13 10:00:00,32.1,32.16,32.09,32.13,140400.0,32.1,32.16,32.09,32.13,140400.0
2012-09-13 10:05:00,32.13,32.14,32.07,32.07,192700.0,32.13,32.14,32.07,32.07,192700.0
2012-09-13 10:10:00,32.08,32.11,32.02,32.06,186800.0,32.08,32.11,32.02,32.06,186800.0
2012-09-13 10:15:00,32.06,32.07,32.04,32.06,233000.0,32.06,32.07,32.04,32.06,233000.0
2012-09-13 10:20:00,32.06,32.08,32.02,32.03,189800.0,32.06,32.08,32.02,32.03,189800.0
2012-09-13 10:25:00,32.03,32.06,31.87,31.89,379000.0,32.03,32.06,31.87,31.89,379000.0
2012-09-13 10:30:00,31.89,31.97,31.88,31.96,185000.0,31.89,31.97,31.88,31.96,185000.0
2012-09-13 10:35:00,31.97,31.98,31.92,31.95,331600.0,31.97,31.98,31.92,31.95,331600.0
2012-09-13 10:40:00,31.96,31.97,31.94,31.96,86500.0,31.96,31.97,31.94,31.96,86500.0
2012-09-13 10:45:00,31.96,32.03,31.94,32.02,94100.0,31.96,32.03,31.94,32.02,94100.0
2012-09-13 10:50:00,32.01,32.03,31.98,32.0,91600.0,32.01,32.03,31.98,32.0,91600.0
2012-09-13 10:55:00,32.0,32.02,31.99,32.02,80900.0,32.0,32.02,31.99,32.02,80900.0
2012-09-13 11:00:00,32.01,32.07,32.01,32.05,119500.0,32.01,32.07,32.01,32.05,119500.0
2012-09-13 11:05:00,32.05,32.06,32.03,32.05,100300.0,32.05,32.06,32.03,32.05,100300.0
2012-09-13 11:10:00,32.06,32.08,32.06,32.06,102100.0,32.06,32.08,32.06,32.06,102100.0
2012-09-13 11:15:00,32.06,32.07,32.04,32.05,72800.0,32.06,32.07,32.04,32.05,72800.0
2012-09-13 11:20:00,32.05,32.07,32.04,32.06,74700.0,32.05,32.07,32.04,32.06,74700.0
2012-09-13 11:25:00,32.06,32.07,32.01,32.02,70100.0,32.06,32.07,32.01,32.02,70100.0
2012-09-13 11:30:00,32.03,32.06,32.01,32.04,249900.0,32.03,32.06,32.01,32.04,249900.0
2012-09-13 11:35:00,32.03,32.06,32.02,32.04,61300.0,32.03,32.06,32.02,32.04,61300.0
2012-09-13 11:40:00,32.04,32.05,32.0,32.0,71700.0,32.04,32.05,32.0,32.0,71700.0
2012-09-13 11:45:00,32.0,32.01,31.95,31.96,176800.0,32.0,32.01,31.95,31.96,176800.0
2012-09-13 11:50:00,31.96,31.97,31.91,31.95,95200.0,31.96,31.97,31.91,31.95,95200.0
2012-09-13 11:55:00,31.95,31.96,31.9,31.94,172300.0,31.95,31.96,31.9,31.94,172300.0
2012-09-13 12:00:00,31.94,31.98,31.92,31.92,91300.0,31.94,31.98,31.92,31.92,91300.0
2012-09-13 12:05:00,31.93,31.96,31.9,31.93,70500.0,31.93,31.96,31.9,31.93,70500.0
2012-09-13 12:10:00,31.93,31.95,31.71,31.71,861100.0,31.93,31.95,31.71,31.71,861100.0
2012-09-13 12:15:00,31.74,31.83,31.67,31.76,888500.0,31.74,31.83,31.67,31.76,888500.0
2012-09-13 12:20:00,31.76,31.87,31.71,31.81,344600.0,31.76,31.87,31.71,31.81,344600.0
2012-09-13 12:25:00,31.81,31.87,31.74,31.84,206800.0,31.81,31.87,31.74,31.84,206800.0
2012-09-13 12:30:00,31.85,32.72,31.72,32.64,2676200.0,31.85,32.72,31.72,32.64,2676200.0
2012-09-13 12:35:00,32.64,32.65,32.18,32.41,1523700.0,32.64,32.65,32.18,32.41,1523700.0
2012-09-13 12:40:00,32.42,32.9,32.38,32.82,1441600.0,32.42,32.9,32.38,32.82,1441600.0
2012-09-13 12:45:00,32.83,33.08,32.78,32.95,2263500.0,32.83,33.08,32.78,32.95,2263500.0
2012-09-13 12:50:00,32.94,32.98,32.83,32.87,868200.0,32.94,32.98,32.83,32.87,868200.0
2012-09-13 12:55:00,32.87,32.97,32.78,32.96,976000.0,32.87,32.97,32.78,32.96,976000.0
2012-09-13 13:00:00,32.97,33.18,32.96,33.02,1441900.0,32.97,33.18,32.96,33.02,1441900.0
2012-09-13 13:05:00,33.02,33.29,33.01,33.28,1294800.0,33.02,33.29,33.01,33.28,1294800.0
2012-09-13 13:10:00,33.28,33.34,33.21,33.32,1027200.0,33.28,33.34,33.21,33.32,1027200.0
2012-09-13 13:15:00,33.33,33.47,33.33,33.43,721100.0,33.33,33.47,33.33,33.43,721100.0
2012-09-13 13:20:00,33.43,33.73,33.42,33.65,1643200.0,33.43,33.73,33.42,33.65,1643200.0
2012-09-13 13:25:00,33.65,33.75,33.58,33.61,1160500.0,33.65,33.75,33.58,33.61,1160500.0
2012-09-13 13:30:00,33.62,33.62,33.48,33.53,714900.0,33.62,33.62,33.48,33.53,714900.0
2012-09-13 13:35:00,33.54,33.55,33.41,33.43,544400.0,33.54,33.55,33.41,33.43,544400.0
2012-09-13 13:40:00,33.42,33.55,33.41,33.55,598400.0,33.42,33.55,33.41,33.55,598400.0
2012-09-13 13:45:00,33.55,33.6,33.5,33.58,493900.0,33.55,33.6,33.5,33.58,493900.0
2012-09-13 13:50:00,33.57,33.66,33.57,33.61,398600.0,33.57,33.66,33.57,33.61,398600.0
2012-09-13 13:55:00,33.61,33.61,33.52,33.53,312700.0,33.61,33.61,33.52,33.53,312700.0
2012-09-13 14:00:00,33.53,33.66,33.47,33.61,395500.0,33.53,33.66,33.47,33.61,395500.0
2012-09-13 14:05:00,33.61,33.66,33.59,33.59,215600.0,33.61,33.66,33.59,33.59,215600.0
2012-09-13 14:10:00,33.59,33.63,33.59,33.62,228000.0,33.59,33.63,33.59,33.62,228000.0
2012-09-13 14:15:00,33.62,33.63,33.55,33.55,255300.0,33.62,33.63,33.55,33.55,255300.0
2012-09-13 14:20:00,33.56,33.62,33.55,33.62,271200.0,33.56,33.62,33.55,33.62,271200.0
2012-09-13 14:25:00,33.61,33.67,33.59,33.62,545600.0,33.61,33.67,33.59,33.62,545600.0
2012-09-13 14:30:00,33.62,33.64,33.38,33.38,742400.0,33.62,33.64,33.38,33.38,742400.0
2012-09-13 14:35:00,33.38,33.45,33.35,33.41,700500.0,33.38,33.45,33.35,33.41,700500.0
2012-09-13 14:40:00,33.42,33.42,33.36,33.4,295300.0,33.42,33.42,33.36,33.4,295300.0
2012-09-13 14:45:00,33.4,33.47,33.38,33.43,259700.0,33.4,33.47,33.38,33.43,259700.0
2012-09-13 14:50:00,33.43,33.45,33.39,33.41,204800.0,33.43,33.45,33.39,33.41,204800.0
2012-09-13 14:55:00,33.42,33.45,33.39,33.44,315200.0,33.42,33.45,33.39,33.44,315200.0
2012-09-13 15:00:00,33.44,33.45,33.35,33.39,196500.0,33.44,33.45,33.35,33.39,196500.0
2012-09-13 15:05:00,33.39,33.48,33.39,33.44,254300.0,33.39,33.48,33.39,33.44,254300.0
2012-09-13 15:10:00,33.44,33.5,33.44,33.49,210300.0,33.44,33.5,33.44,33.49,210300.0
2012-09-13 15:15:00,33.48,33.51,33.46,33.48,175800.0,33.48,33.51,33.46,33.48,175800.0
2012-09-13 15:20:00,33.48,33.52,33.46,33.5,191800.0,33.48,33.52,33.46,33.5,191800.0
2012-09-13 15:25:00,33.5,33.52,33.49,33.52,186200.0,33.5,33.52,33.49,33.52,186200.0
2012-09-13 15:30:00,33.52,33.55,33.5,33.51,209300.0,33.52,33.55,33.5,33.51,209300.0
2012-09-13 15:35:00,33.51,33.54,33.5,33.53,203000.0,33.51,33.54,33.5,33.53,203000.0
2012-09-13 15:40:00,33.54,33.58,33.53,33.58,170500.0,33.54,33.58,33.53,33.58,170500.0
2012-09-13 15:45:00,33.57,33.59,33.56,33.58,271800.0,33.57,33.59,33.56,33.58,271800.0
2012-09-13 15:50:00,33.58,33.6,33.57,33.58,364400.0,33.58,33.6,33.57,33.58,364400.0
2012-09-13 15:55:00,33.58,33.62,33.53,33.62,1250300.0,33.58,33.62,33.53,33.62,1250300.0
2012-09-14 09:30:00,33.55,33.55,33.42,33.47,1204200.0,33.55,33.55,33.42,33.47,1204200.0
2012-09-14 09:35:00,33.45,33.54,33.45,33.54,416300.0,33.45,33.54,33.45,33.54,416300.0
2012-09-14 09:40:00,33.55,33.57,33.48,33.52,421600.0,33.55,33.57,33.48,33.52,421600.0
2012-09-14 09:45:00,33.52,33.55,33.5,33.54,258600.0,33.52,33.55,33.5,33.54,258600.0
2012-09-14 09:50:00,33.53,33.62,33.5,33.59,637700.0,33.53,33.62,33.5,33.59,637700.0
2012-09-14 09:55:00,33.59,33.61,33.52,33.6,423500.0,33.59,33.61,33.52,33.6,423500.0
2012-09-14 10:00:00,33.59,33.66,33.58,33.63,492600.0,33.59,33.66,33.58,33.63,492600.0
2012-09-14 10:05:00,33.63,33.63,33.55,33.6,363000.0,33.63,33.63,33.55,33.6,363000.0
2012-09-14 10:10:00,33.6,33.61,33.5,33.52,408800.0,33.6,33.61,33.5,33.52,408800.0
2012-09-14 10:15:00,33.52,33.54,33.45,33.51,633900.0,33.52,33.54,33.45,33.51,633900.0
2012-09-14 10:20:00,33.51,33.53,33.47,33.49,362300.0,33.51,33.53,33.47,33.49,362300.0
2012-09-14 10:25:00,33.48,33.51,33.47,33.49,148000.0,33.48,33.51,33.47,33.49,148000.0
2012-09-14 10:30:00,33.49,33.5,33.42,33.45,520900.0,33.49,33.5,33.42,33.45,520900.0
2012-09-14 10:35:00,33.45,33.46,33.33,33.4,762900.0,33.45,33.46,33.33,33.4,762900.0
2012-09-14 10:40:00,33.4,33.41,33.35,33.36,378900.0,33.4,33.41,33.35,33.36,378900.0
2012-09-14 10:45:00,33.37,33.43,33.36,33.42,273100.0,33.37,33.43,33.36,33.42,273100.0
2012-09-14 10:50:00,33.43,33.48,33.42,33.48,278700.0,33.43,33.48,33.42,33.48,278700.0
2012-09-14 10:55:00,33.48,33.5,33.44,33.49,326300.0,33.48,33.5,33.44,33.49,326300.0
2012-09-14 11:00:00,33.49,33.5,33.45,33.45,223900.0,33.49,33.5,33.45,33.45,223900.0
2012-09-14 11:05:00,33.45,33.49,33.44,33.47,136200.0,33.45,33.49,33.44,33.47,136200.0
2012-09-14 11:10:00,33.47,33.49,33.44,33.47,137900.0,33.47,33.49,33.44,33.47,137900.0
2012-09-14 11:15:00,33.46,33.47,33.41,33.45,164200.0,33.46,33.47,33.41,33.45,164200.0
2012-09-14 11:20:00,33.45,33.53,33.44,33.51,208200.0,33.45,33.53,33.44,33.51,208200.0
2012-09-14 11:25:00,33.5,33.53,33.47,33.53,145800.0,33.5,33.53,33.47,33.53,145800.0
2012-09-14 11:30:00,33.52,33.54,33.5,33.51,238800.0,33.52,33.54,33.5,33.51,238800.0
2012-09-14 11:35:00,33.51,33.54,33.47,33.48,157700.0,33.51,33.54,33.47,33.48,157700.0
2012-09-14 11:40:00,33.48,33.51,33.46,33.48,188800.0,33.48,33.51,33.46,33.48,188800.0
2012-09-14 11:45:00,33.47,33.5,33.44,33.44,281500.0,33.47,33.5,33.44,33.44,281500.0
2012-09-14 11:50:00,33.43,33.46,33.42,33.43,84100.0,33.43,33.46,33.42,33.43,84100.0
2012-09-14 11:55:00,33.43,33.46,33.41,33.44,136400.0,33.43,33.46,33.41,33.44,136400.0
2012-09-14 12:00:00,33.44,33.46,33.42,33.46,110300.0,33.44,33.46,33.42,33.46,110300.0
2012-09-14 12:05:00,33.46,33.48,33.44,33.47,112500.0,33.46,33.48,33.44,33.47,112500.0
2012-09-14 12:10:00,33.48,33.49,33.43,33.44,171900.0,33.48,33.49,33.43,33.44,171900.0
2012-09-14 12:15:00,33.44,33.53,33.44,33.52,144700.0,33.44,33.53,33.44,33.52,144700.0
2012-09-14 12:20:00,33.53,33.57,33.52,33.55,386400.0,33.53,33.57,33.52,33.55,386400.0
2012-09-14 12:25:00,33.55,33.55,33.5,33.5,96700.0,33.55,33.55,33.5,33.5,96700.0
2012-09-14 12:30:00,33.49,33.51,33.45,33.48,161900.0,33.49,33.51,33.45,33.48,161900.0
2012-09-14 12:35:00,33.49,33.53,33.48,33.51,66800.0,33.49,33.53,33.48,33.51,66800.0
2012-09-14 12:40:00,33.5,33.52,33.5,33.52,84900.0,33.5,33.52,33.5,33.52,84900.0
2012-09-14 12:45:00,33.51,33.57,33.51,33.55,123400.0,33.51,33.57,33.51,33.55,123400.0
2012-09-14 12:50:00,33.56,33.63,33.55,33.62,282200.0,33.56,33.63,33.55,33.62,282200.0
2012-09-14 12:55:00,33.62,33.63,33.54,33.6,176400.0,33.62,33.63,33.54,33.6,176400.0
2012-09-14 13:00:00,33.6,33.62,33.58,33.59,135600.0,33.6,33.62,33.58,33.59,135600.0
2012-09-14 13:05:00,33.59,33.6,33.53,33.55,196200.0,33.59,33.6,33.53,33.55,196200.0
2012-09-14 13:10:00,33.56,33.59,33.55,33.57,82600.0,33.56,33.59,33.55,33.57,82600.0
2012-09-14 13:15:00,33.57,33.59,33.52,33.53,65100.0,33.57,33.59,33.52,33.53,65100.0
2012-09-14 13:20:00,33.52,33.58,33.46,33.54,396300.0,33.52,33.58,33.46,33.54,396300.0
2012-09-14 13:25:00,33.53,33.55,33.5,33.54,106000.0,33.53,33.55,33.5,33.54,106000.0
2012-09-14 13:30:00,33.53,33.55,33.49,33.51,115100.0,33.53,33.55,33.49,33.51,115100.0
2012-09-14 13:35:00,33.51,33.55,33.51,33.52,142300.0,33.51,33.55,33.51,33.52,142300.0
2012-09-14 13:40:00,33.51,33.57,33.51,33.56,111800.0,33.51,33.57,33.51,33.56,111800.0
2012-09-14 13:45:00,33.57,33.59,33.56,33.58,79100.0,33.57,33.59,33.56,33.58,79100.0
2012-09-14 13:50:00,33.58,33.59,33.55,33.56,104300.0,33.58,33.59,33.55,33.56,104300.0
2012-09-14 13:55:00,33.55,33.57,33.53,33.56,65700.0,33.55,33.57,33.53,33.56,65700.0
2012-09-14 14:00:00,33.57,33.57,33.55,33.55,47200.0,33.57,33.57,33.55,33.55,47200.0
2012-09-14 14:05:00,33.55,33.57,33.54,33.56,59400.0,33.55,33.57,33.54,33.56,59400.0
2012-09-14 14:10:00,33.57,33.57,33.54,33.55,27500.0,33.57,33.57,33.54,33.55,27500.0
2012-09-14 14:15:00,33.55,33.57,33.55,33.55,63900.0,33.55,33.57,33.55,33.55,63900.0
2012-09-14 14:20:00,33.55,33.57,33.54,33.56,63200.0,33.55,33.57,33.54,33.56,63200.0
2012-09-14 14:25:00,33.57,33.57,33.53,33.53,63500.0,33.57,33.57,33.53,33.53,63500.0
2012-09-14 14:30:00,33.54,33.55,33.53,33.54,35800.0,33.54,33.55,33.53,33.54,35800.0
2012-09-14 14:35:00,33.53,33.54,33.49,33.52,52500.0,33.53,33.54,33.49,33.52,52500.0
2012-09-14 14:40:00,33.51,33.54,33.51,33.54,119600.0,33.51,33.54,33.51,33.54,119600.0
2012-09-14 14:45:00,33.54,33.55,33.53,33.54,29600.0,33.54,33.55,33.53,33.54,29600.0
2012-09-14 14:50:00,33.53,33.55,33.52,33.52,45400.0,33.53,33.55,33.52,33.52,45400.0
2012-09-14 14:55:00,33.53,33.55,33.52,33.53,30600.0,33.53,33.55,33.52,33.53,30600.0
2012-09-14 15:00:00,33.54,33.54,33.52,33.54,31800.0,33.54,33.54,33.52,33.54,31800.0
2012-09-14 15:05:00,33.54,33.55,33.53,33.55,94400.0,33.54,33.55,33.53,33.55,94400.0
2012-09-14 15:10:00,33.55,33.58,33.54,33.56,200400.0,33.55,33.58,33.54,33.56,200400.0
2012-09-14 15:15:00,33.55,33.59,33.55,33.59,164600.0,33.55,33.59,33.55,33.59,164600.0
2012-09-14 15:20:00,33.58,33.59,33.56,33.56,89000.0,33.58,33.59,33.56,33.56,89000.0
2012-09-14 15:25:00,33.57,33.59,33.56,33.58,64500.0,33.57,33.59,33.56,33.58,64500.0
2012-09-14 15:30:00,33.57,33.6,33.57,33.6,173200.0,33.57,33.6,33.57,33.6,173200.0
2012-09-14 15:35:00,33.59,33.62,33.58,33.59,168100.0,33.59,33.62,33.58,33.59,168100.0
2012-09-14 15:40:00,33.59,33.6,33.57,33.59,142100.0,33.59,33.6,33.57,33.59,142100.0
2012-09-14 15:45:00,33.59,33.61,33.58,33.6,124800.0,33.59,33.61,33.58,33.6,124800.0
2012-09-14 15:50:00,33.59,33.62,33.59,33.62,230800.0,33.59,33.62,33.59,33.62,230800.0
2012-09-14 15:55:00,33.61,33.62,33.6,33.61,474800.0,33.61,33.62,33.6,33.61,474800.0
2012-09-17 09:30:00,33.48,33.51,33.47,33.49,424000.0,33.48,33.51,33.47,33.49,424000.0
2012-09-17 09:35:00,33.49,33.56,33.48,33.52,508300.0,33.49,33.56,33.48,33.52,508300.0
2012-09-17 09:40:00,33.52,33.54,33.44,33.44,227900.0,33.52,33.54,33.44,33.44,227900.0
2012-09-17 09:45:00,33.45,33.47,33.39,33.4,190600.0,33.45,33.47,33.39,33.4,190600.0
2012-09-17 09:50:00,33.4,33.43,33.31,33.35,259200.0,33.4,33.43,33.31,33.35,259200.0
2012-09-17 09:55:00,33.34,33.37,33.34,33.36,126200.0,33.34,33.37,33.34,33.36,126200.0
2012-09-17 10:00:00,33.36,33.39,33.33,33.36,122700.0,33.36,33.39,33.33,33.36,122700.0
2012-09-17 10:05:00,33.36,33.38,33.28,33.33,292100.0,33.36,33.38,33.28,33.33,292100.0
2012-09-17 10:10:00,33.34,33.41,33.34,33.39,144300.0,33.34,33.41,33.34,33.39,144300.0
2012-09-17 10:15:00,33.4,33.45,33.38,33.39,177100.0,33.4,33.45,33.38,33.39,177100.0
2012-09-17 10:20:00,33.4,33.43,33.34,33.42,170700.0,33.4,33.43,33.34,33.42,170700.0
2012-09-17 10:25:00,33.42,33.46,33.42,33.45,177800.0,33.42,33.46,33.42,33.45,177800.0
2012-09-17 10:30:00,33.44,33.45,33.4,33.41,98900.0,33.44,33.45,33.4,33.41,98900.0
2012-09-17 10:35:00,33.4,33.41,33.36,33.37,100500.0,33.4,33.41,33.36,33.37,100500.0
2012-09-17 10:40:00,33.37,33.39,33.33,33.38,143100.0,33.37,33.39,33.33,33.38,143100.0
2012-09-17 10:45:00,33.38,33.39,33.36,33.38,176200.0,33.38,33.39,33.36,33.38,176200.0
2012-09-17 10:50:00,33.38,33.4,33.36,33.39,96400.0,33.38,33.4,33.36,33.39,96400.0
2012-09-17 10:55:00,33.39,33.41,33.38,33.41,51700.0,33.39,33.41,33.38,33.41,51700.0
2012-09-17 11:00:00,33.41,33.5,33.41,33.48,121800.0,33.41,33.5,33.41,33.48,121800.0
2012-09-17 11:05:00,33.47,33.5,33.45,33.45,73500.0,33.47,33.5,33.45,33.45,73500.0
2012-09-17 11:10:00,33.44,33.48,33.43,33.47,62000.0,33.44,33.48,33.43,33.47,62000.0
2012-09-17 11:15:00,33.47,33.47,33.43,33.45,77900.0,33.47,33.47,33.43,33.45,77900.0
2012-09-17 11:20:00,33.45,33.49,33.44,33.46,80400.0,33.45,33.49,33.44,33.46,80400.0
2012-09-17 11:25:00,33.46,33.46,33.43,33.44,42000.0,33.46,33.46,33.43,33.44,42000.0
2012-09-17 11:30:00,33.45,33.45,33.43,33.43,40500.0,33.45,33.45,33.43,33.43,40500.0
2012-09-17 11:35:00,33.44,33.44,33.41,33.41,142000.0,33.44,33.44,33.41,33.41,142000.0
2012-09-17 11:40:00,33.41,33.42,33.39,33.42,91700.0,33.41,33.42,33.39,33.42,91700.0
2012-09-17 11:45:00,33.41,33.42,33.38,33.41,68300.0,33.41,33.42,33.38,33.41,68300.0
2012-09-17 11:50:00,33.41,33.43,33.4,33.41,39400.0,33.41,33.43,33.4,33.41,39400.0
2012-09-17 11:55:00,33.4,33.41,33.39,33.4,94300.0,33.4,33.41,33.39,33.4,94300.0
2012-09-17 12:00:00,33.41,33.41,33.39,33.41,31300.0,33.41,33.41,33.39,33.41,31300.0
2012-09-17 12:05:00,33.41,33.44,33.39,33.43,104300.0,33.41,33.44,33.39,33.43,104300.0
2012-09-17 12:10:00,33.42,33.44,33.4,33.41,64600.0,33.42,33.44,33.4,33.41,64600.0
2012-09-17 12:15:00,33.4,33.41,33.37,33.38,42000.0,33.4,33.41,33.37,33.38,42000.0
2012-09-17 12:20:00,33.37,33.41,33.37,33.4,107500.0,33.37,33.41,33.37,33.4,107500.0
2012-09-17 12:25:00,33.4,33.42,33.38,33.39,82400.0,33.4,33.42,33.38,33.39,82400.0
2012-09-17 12:30:00,33.38,33.41,33.38,33.38,91000.0,33.38,33.41,33.38,33.38,91000.0
2012-09-17 12:35:00,33.39,33.4,33.36,33.38,50400.0,33.39,33.4,33.36,33.38,50400.0
2012-09-17 12:40:00,33.37,33.38,33.37,33.37,55800.0,33.37,33.38,33.37,33.37,55800.0
2012-09-17 12:45:00,33.38,33.38,33.35,33.36,98600.0,33.38,33.38,33.35,33.36,98600.0
2012-09-17 12:50:00,33.36,33.38,33.35,33.35,37400.0,33.36,33.38,33.35,33.35,37400.0
2012-09-17 12:55:00,33.36,33.38,33.35,33.37,45500.0,33.36,33.38,33.35,33.37,45500.0
2012-09-17 13:00:00,33.38,33.39,33.37,33.38,57700.0,33.38,33.39,33.37,33.38,57700.0
2012-09-17 13:05:00,33.38,33.4,33.38,33.4,18700.0,33.38,33.4,33.38,33.4,18700.0
2012-09-17 13:10:00,33.4,33.41,33.37,33.37,33300.0,33.4,33.41,33.37,33.37,33300.0
2012-09-17 13:15:00,33.38,33.39,33.35,33.35,53900.0,33.38,33.39,33.35,33.35,53900.0
2012-09-17 13:20:00,33.35,33.37,33.25,33.28,252600.0,33.35,33.37,33.25,33.28,252600.0
2012-09-17 13:25:00,33.29,33.36,33.29,33.33,68500.0,33.29,33.36,33.29,33.33,68500.0
2012-09-17 13:30:00,33.33,33.33,33.27,33.3,143900.0,33.33,33.33,33.27,33.3,143900.0
2012-09-17 13:35:00,33.29,33.29,33.26,33.28,46100.0,33.29,33.29,33.26,33.28,46100.0
2012-09-17 13:40:00,33.27,33.29,33.27,33.29,36300.0,33.27,33.29,33.27,33.29,36300.0
2012-09-17 13:45:00,33.28,33.31,33.27,33.3,84900.0,33.28,33.31,33.27,33.3,84900.0
2012-09-17 13:50:00,33.3,33.3,33.09,33.1,886500.0,33.3,33.3,33.09,33.1,886500.0
2012-09-17 13:55:00,33.1,33.16,33.07,33.11,575500.0,33.1,33.16,33.07,33.11,575500.0
2012-09-17 14:00:00,33.1,33.2,33.07,33.15,281700.0,33.1,33.2,33.07,33.15,281700.0
2012-09-17 14:05:00,33.15,33.15,33.02,33.02,417200.0,33.15,33.15,33.02,33.02,417200.0
2012-09-17 14:10:00,33.02,33.03,32.77,32.84,2189400.0,33.02,33.03,32.77,32.84,2189400.0
2012-09-17 14:15:00,32.83,32.95,32.82,32.95,353400.0,32.83,32.95,32.82,32.95,353400.0
2012-09-17 14:20:00,32.96,33.07,32.95,33.05,336800.0,32.96,33.07,32.95,33.05,336800.0
2012-09-17 14:25:00,33.04,33.12,33.03,33.09,244500.0,33.04,33.12,33.03,33.09,244500.0
2012-09-17 14:30:00,33.1,33.1,32.96,32.99,165800.0,33.1,33.1,32.96,32.99,165800.0
2012-09-17 14:35:00,32.99,33.12,32.97,33.06,154400.0,32.99,33.12,32.97,33.06,154400.0
2012-09-17 14:40:00,33.07,33.12,33.06,33.08,180500.0,33.07,33.12,33.06,33.08,180500.0
2012-09-17 14:45:00,33.08,33.19,33.08,33.16,129300.0,33.08,33.19,33.08,33.16,129300.0
2012-09-17 14:50:00,33.17,33.17,33.1,33.13,99300.0,33.17,33.17,33.1,33.13,99300.0
2012-09-17 14:55:00,33.13,33.17,33.13,33.13,73600.0,33.13,33.17,33.13,33.13,73600.0
2012-09-17 15:00:00,33.14,33.14,33.06,33.07,127100.0,33.14,33.14,33.06,33.07,127100.0
2012-09-17 15:05:00,33.06,33.1,33.05,33.08,78900.0,33.06,33.1,33.05,33.08,78900.0
2012-09-17 15:10:00,33.07,33.12,33.01,33.01,451000.0,33.07,33.12,33.01,33.01,451000.0
2012-09-17 15:15:00,33.01,33.01,32.94,32.94,157100.0,33.01,33.01,32.94,32.94,157100.0
2012-09-17 15:20:00,32.93,32.96,32.9,32.91,209800.0,32.93,32.96,32.9,32.91,209800.0
2012-09-17 15:25:00,32.9,32.95,32.85,32.85,136200.0,32.9,32.95,32.85,32.85,136200.0
2012-09-17 15:30:00,32.85,32.99,32.83,32.99,162700.0,32.85,32.99,32.83,32.99,162700.0
2012-09-17 15:35:00,32.98,33.0,32.91,32.96,111800.0,32.98,33.0,32.91,32.96,111800.0
2012-09-17 15:40:00,32.95,32.98,32.86,32.9,151800.0,32.95,32.98,32.86,32.9,151800.0
2012-09-17 15:45:00,32.9,32.97,32.9,32.96,169300.0,32.9,32.97,32.9,32.96,169300.0
2012-09-17 15:50:00,32.96,32.96,32.91,32.94,149300.0,32.96,32.96,32.91,32.94,149300.0
2012-09-17 15:55:00,32.94,32.99,32.93,32.99,395700.0,32.94,32.99,32.93,32.99,395700.0
2012-09-18 09:30:00,33.29,33.37,33.26,33.31,574800.0,33.29,33.37,33.26,33.31,574800.0
2012-09-18 09:35:00,33.31,33.36,33.3,33.36,202500.0,33.31,33.36,33.3,33.36,202500.0
2012-09-18 09:40:00,33.36,33.57,33.35,33.53,692800.0,33.36,33.57,33.35,33.53,692800.0
2012-09-18 09:45:00,33.53,33.62,33.48,33.54,600900.0,33.53,33.62,33.48,33.54,600900.0
2012-09-18 09:50:00,33.54,33.69,33.52,33.66,467000.0,33.54,33.69,33.52,33.66,467000.0
2012-09-18 09:55:00,33.66,33.7,33.63,33.67,281500.0,33.66,33.7,33.63,33.67,281500.0
2012-09-18 10:00:00,33.67,33.77,33.65,33.73,445300.0,33.67,33.77,33.65,33.73,445300.0
2012-09-18 10:05:00,33.74,33.97,33.73,33.88,1541900.0,33.74,33.97,33.73,33.88,1541900.0
2012-09-18 10:10:00,33.88,33.88,33.74,33.76,369800.0,33.88,33.88,33.74,33.76,369800.0
2012-09-18 10:15:00,33.76,33.77,33.67,33.67,236600.0,33.76,33.77,33.67,33.67,236600.0
2012-09-18 10:20:00,33.67,33.71,33.61,33.7,253800.0,33.67,33.71,33.61,33.7,253800.0
2012-09-18 10:25:00,33.7,33.76,33.68,33.74,279200.0,33.7,33.76,33.68,33.74,279200.0
2012-09-18 10:30:00,33.75,33.86,33.73,33.83,325200.0,33.75,33.86,33.73,33.83,325200.0
2012-09-18 10:35:00,33.84,33.85,33.73,33.75,451900.0,33.84,33.85,33.73,33.75,451900.0
2012-09-18 10:40:00,33.75,33.8,33.72,33.74,154800.0,33.75,33.8,33.72,33.74,154800.0
2012-09-18 10:45:00,33.74,33.79,33.72,33.75,151400.0,33.74,33.79,33.72,33.75,151400.0
2012-09-18 10:50:00,33.75,33.76,33.69,33.71,241000.0,33.75,33.76,33.69,33.71,241000.0
2012-09-18 10:55:00,33.72,33.8,33.72,33.79,275000.0,33.72,33.8,33.72,33.79,275000.0
2012-09-18 11:00:00,33.8,33.8,33.74,33.74,193600.0,33.8,33.8,33.74,33.74,193600.0
2012-09-18 11:05:00,33.74,33.81,33.74,33.77,137200.0,33.74,33.81,33.74,33.77,137200.0
2012-09-18 11:10:00,33.77,33.8,33.71,33.71,197100.0,33.77,33.8,33.71,33.71,197100.0
2012-09-18 11:15:00,33.72,33.79,33.71,33.77,121300.0,33.72,33.79,33.71,33.77,121300.0
2012-09-18 11:20:00,33.77,33.78,33.74,33.74,64800.0,33.77,33.78,33.74,33.74,64800.0
2012-09-18 11:25:00,33.75,33.77,33.74,33.77,62200.0,33.75,33.77,33.74,33.77,62200.0
2012-09-18 11:30:00,33.77,33.78,33.61,33.61,296300.0,33.77,33.78,33.61,33.61,296300.0
2012-09-18 11:35:00,33.61,33.67,33.52,33.53,331500.0,33.61,33.67,33.52,33.53,331500.0
2012-09-18 11:40:00,33.53,33.6,33.48,33.53,559100.0,33.53,33.6,33.48,33.53,559100.0
2012-09-18 11:45:00,33.52,33.57,33.45,33.45,374800.0,33.52,33.57,33.45,33.45,374800.0
2012-09-18 11:50:00,33.46,33.49,33.42,33.44,212200.0,33.46,33.49,33.42,33.44,212200.0
2012-09-18 11:55:00,33.45,33.49,33.33,33.35,680700.0,33.45,33.49,33.33,33.35,680700.0
2012-09-18 12:00:00,33.35,33.42,33.31,33.31,179000.0,33.35,33.42,33.31,33.31,179000.0
2012-09-18 12:05:00,33.31,33.33,33.21,33.31,301200.0,33.31,33.33,33.21,33.31,301200.0
2012-09-18 12:10:00,33.32,33.42,33.32,33.42,248800.0,33.32,33.42,33.32,33.42,248800.0
2012-09-18 12:15:00,33.42,33.42,33.31,33.31,260600.0,33.42,33.42,33.31,33.31,260600.0
2012-09-18 12:20:00,33.31,33.36,33.3,33.32,255300.0,33.31,33.36,33.3,33.32,255300.0
2012-09-18 12:25:00,33.32,33.43,33.3,33.41,224500.0,33.32,33.43,33.3,33.41,224500.0
2012-09-18 12:30:00,33.41,33.44,33.38,33.41,111200.0,33.41,33.44,33.38,33.41,111200.0
2012-09-18 12:35:00,33.4,33.53,33.4,33.51,239200.0,33.4,33.53,33.4,33.51,239200.0
2012-09-18 12:40:00,33.51,33.55,33.48,33.49,96700.0,33.51,33.55,33.48,33.49,96700.0
2012-09-18 12:45:00,33.5,33.5,33.44,33.47,111900.0,33.5,33.5,33.44,33.47,111900.0
2012-09-18 12:50:00,33.46,33.52,33.45,33.49,47600.0,33.46,33.52,33.45,33.49,47600.0
2012-09-18 12:55:00,33.49,33.55,33.47,33.48,136900.0,33.49,33.55,33.47,33.48,136900.0
2012-09-18 13:00:00,33.48,33.56,33.48,33.55,171500.0,33.48,33.56,33.48,33.55,171500.0
2012-09-18 13:05:00,33.54,33.55,33.46,33.47,111200.0,33.54,33.55,33.46,33.47,111200.0
2012-09-18 13:10:00,33.47,33.52,33.47,33.51,153000.0,33.47,33.52,33.47,33.51,153000.0
2012-09-18 13:15:00,33.52,33.67,33.52,33.59,530600.0,33.52,33.67,33.52,33.59,530600.0
2012-09-18 13:20:00,33.6,33.62,33.58,33.61,120500.0,33.6,33.62,33.58,33.61,120500.0
2012-09-18 13:25:00,33.62,33.63,33.52,33.58,127000.0,33.62,33.63,33.52,33.58,127000.0
2012-09-18 13:30:00,33.58,33.58,33.52,33.53,69800.0,33.58,33.58,33.52,33.53,69800.0
2012-09-18 13:35:00,33.53,33.57,33.51,33.57,66000.0,33.53,33.57,33.51,33.57,66000.0
2012-09-18 13:40:00,33.56,33.6,33.54,33.54,65800.0,33.56,33.6,33.54,33.54,65800.0
2012-09-18 13:45:00,33.53,33.54,33.52,33.53,26900.0,33.53,33.54,33.52,33.53,26900.0
2012-09-18 13:50:00,33.53,33.56,33.51,33.52,135500.0,33.53,33.56,33.51,33.52,135500.0
2012-09-18 13:55:00,33.52,33.54,33.47,33.48,166400.0,33.52,33.54,33.47,33.48,166400.0
2012-09-18 14:00:00,33.47,33.53,33.44,33.52,145000.0,33.47,33.53,33.44,33.52,145000.0
2012-09-18 14:05:00,33.52,33.56,33.49,33.56,42400.0,33.52,33.56,33.49,33.56,42400.0
2012-09-18 14:10:00,33.56,33.58,33.54,33.55,78600.0,33.56,33.58,33.54,33.55,78600.0
2012-09-18 14:15:00,33.54,33.56,33.53,33.54,74100.0,33.54,33.56,33.53,33.54,74100.0
2012-09-18 14:20:00,33.55,33.57,33.54,33.54,56000.0,33.55,33.57,33.54,33.54,56000.0
2012-09-18 14:25:00,33.55,33.56,33.48,33.52,58600.0,33.55,33.56,33.48,33.52,58600.0
2012-09-18 14:30:00,33.53,33.53,33.5,33.52,111900.0,33.53,33.53,33.5,33.52,111900.0
2012-09-18 14:35:00,33.51,33.54,33.5,33.5,147800.0,33.51,33.54,33.5,33.5,147800.0
2012-09-18 14:40:00,33.51,33.54,33.5,33.53,67000.0,33.51,33.54,33.5,33.53,67000.0
2012-09-18 14:45:00,33.53,33.57,33.5,33.51,338600.0,33.53,33.57,33.5,33.51,338600.0
2012-09-18 14:50:00,33.51,33.55,33.51,33.55,213600.0,33.51,33.55,33.51,33.55,213600.0
2012-09-18 14:55:00,33.54,33.56,33.53,33.55,129300.0,33.54,33.56,33.53,33.55,129300.0
2012-09-18 15:00:00,33.56,33.56,33.54,33.54,212900.0,33.56,33.56,33.54,33.54,212900.0
2012-09-18 15:05:00,33.55,33.59,33.55,33.59,125000.0,33.55,33.59,33.55,33.59,125000.0
2012-09-18 15:10:00,33.59,33.62,33.57,33.6,116800.0,33.59,33.62,33.57,33.6,116800.0
2012-09-18 15:15:00,33.61,33.61,33.59,33.6,80700.0,33.61,33.61,33.59,33.6,80700.0
2012-09-18 15:20:00,33.6,33.64,33.59,33.61,70300.0,33.6,33.64,33.59,33.61,70300.0
2012-09-18 15:25:00,33.61,33.62,33.59,33.61,101100.0,33.61,33.62,33.59,33.61,101100.0
2012-09-18 15:30:00,33.61,33.65,33.6,33.64,154800.0,33.61,33.65,33.6,33.64,154800.0
2012-09-18 15:35:00,33.64,33.66,33.62,33.66,150600.0,33.64,33.66,33.62,33.66,150600.0
2012-09-18 15:40:00,33.66,33.74,33.65,33.71,472100.0,33.66,33.74,33.65,33.71,472100.0
2012-09-18 15:45:00,33.71,33.77,33.7,33.77,306500.0,33.71,33.77,33.7,33.77,306500.0
2012-09-18 15:50:00,33.77,33.78,33.73,33.74,168400.0,33.77,33.78,33.73,33.74,168400.0
2012-09-18 15:55:00,33.75,33.76,33.7,33.71,509300.0,33.75,33.76,33.7,33.71,509300.0
2012-09-19 09:30:00,33.59,33.6,33.52,33.54,406900.0,33.59,33.6,33.52,33.54,406900.0
2012-09-19 09:35:00,33.54,33.54,33.49,33.5,306500.0,33.54,33.54,33.49,33.5,306500.0
2012-09-19 09:40:00,33.5,33.54,33.49,33.49,245900.0,33.5,33.54,33.49,33.49,245900.0
2012-09-19 09:45:00,33.5,33.52,33.41,33.41,442300.0,33.5,33.52,33.41,33.41,442300.0
2012-09-19 09:50:00,33.41,33.44,33.35,33.44,320200.0,33.41,33.44,33.35,33.44,320200.0
2012-09-19 09:55:00,33.43,33.49,33.43,33.48,206300.0,33.43,33.49,33.43,33.48,206300.0
2012-09-19 10:00:00,33.47,33.57,33.42,33.54,336900.0,33.47,33.57,33.42,33.54,336900.0
2012-09-19 10:05:00,33.54,33.56,33.49,33.55,288000.0,33.54,33.56,33.49,33.55,288000.0
2012-09-19 10:10:00,33.54,33.58,33.53,33.57,240600.0,33.54,33.58,33.53,33.57,240600.0
2012-09-19 10:15:00,33.58,33.66,33.55,33.66,615300.0,33.58,33.66,33.55,33.66,615300.0
2012-09-19 10:20:00,33.66,33.72,33.62,33.64,273900.0,33.66,33.72,33.62,33.64,273900.0
2012-09-19 10:25:00,33.65,33.67,33.61,33.61,196400.0,33.65,33.67,33.61,33.61,196400.0
2012-09-19 10:30:00,33.61,33.61,33.51,33.56,594800.0,33.61,33.61,33.51,33.56,594800.0
2012-09-19 10:35:00,33.57,33.65,33.56,33.63,151800.0,33.57,33.65,33.56,33.63,151800.0
2012-09-19 10:40:00,33.63,33.65,33.58,33.62,71900.0,33.63,33.65,33.58,33.62,71900.0
2012-09-19 10:45:00,33.62,33.65,33.6,33.65,71000.0,33.62,33.65,33.6,33.65,71000.0
2012-09-19 10:50:00,33.64,33.66,33.56,33.56,283000.0,33.64,33.66,33.56,33.56,283000.0
2012-09-19 10:55:00,33.57,33.58,33.52,33.58,428500.0,33.57,33.58,33.52,33.58,428500.0
2012-09-19 11:00:00,33.57,33.58,33.45,33.47,344100.0,33.57,33.58,33.45,33.47,344100.0
2012-09-19 11:05:00,33.47,33.52,33.45,33.52,163600.0,33.47,33.52,33.45,33.52,163600.0
2012-09-19 11:10:00,33.53,33.55,33.51,33.53,206400.0,33.53,33.55,33.51,33.53,206400.0
2012-09-19 11:15:00,33.54,33.54,33.47,33.49,90300.0,33.54,33.54,33.47,33.49,90300.0
2012-09-19 11:20:00,33.49,33.57,33.49,33.55,71600.0,33.49,33.57,33.49,33.55,71600.0
2012-09-19 11:25:00,33.56,33.59,33.55,33.58,117600.0,33.56,33.59,33.55,33.58,117600.0
2012-09-19 11:30:00,33.58,33.58,33.54,33.57,111900.0,33.58,33.58,33.54,33.57,111900.0
2012-09-19 11:35:00,33.56,33.57,33.49,33.51,160300.0,33.56,33.57,33.49,33.51,160300.0
2012-09-19 11:40:00,33.51,33.56,33.5,33.52,47500.0,33.51,33.56,33.5,33.52,47500.0
2012-09-19 11:45:00,33.51,33.54,33.5,33.51,61200.0,33.51,33.54,33.5,33.51,61200.0
2012-09-19 11:50:00,33.52,33.52,33.47,33.49,66400.0,33.52,33.52,33.47,33.49,66400.0
2012-09-19 11:55:00,33.5,33.52,33.49,33.5,41400.0,33.5,33.52,33.49,33.5,41400.0
2012-09-19 12:00:00,33.49,33.5,33.43,33.46,125900.0,33.49,33.5,33.43,33.46,125900.0
2012-09-19 12:05:00,33.47,33.52,33.47,33.5,78900.0,33.47,33.52,33.47,33.5,78900.0
2012-09-19 12:10:00,33.49,33.49,33.46,33.47,180600.0,33.49,33.49,33.46,33.47,180600.0
2012-09-19 12:15:00,33.47,33.48,33.38,33.45,369000.0,33.47,33.48,33.38,33.45,369000.0
2012-09-19 12:20:00,33.44,33.54,33.44,33.53,227700.0,33.44,33.54,33.44,33.53,227700.0
2012-09-19 12:25:00,33.52,33.53,33.5,33.51,55900.0,33.52,33.53,33.5,33.51,55900.0
2012-09-19 12:30:00,33.52,33.52,33.47,33.5,139300.0,33.52,33.52,33.47,33.5,139300.0
2012-09-19 12:35:00,33.49,33.52,33.49,33.5,63800.0,33.49,33.52,33.49,33.5,63800.0
2012-09-19 12:40:00,33.49,33.51,33.49,33.51,66100.0,33.49,33.51,33.49,33.51,66100.0
2012-09-19 12:45:00,33.51,33.52,33.5,33.52,32000.0,33.51,33.52,33.5,33.52,32000.0
2012-09-19 12:50:00,33.52,33.54,33.5,33.53,71800.0,33.52,33.54,33.5,33.53,71800.0
2012-09-19 12:55:00,33.53,33.55,33.51,33.55,128300.0,33.53,33.55,33.51,33.55,128300.0
2012-09-19 13:00:00,33.55,33.55,33.51,33.52,38300.0,33.55,33.55,33.51,33.52,38300.0
2012-09-19 13:05:00,33.52,33.52,33.45,33.48,191900.0,33.52,33.52,33.45,33.48,191900.0
2012-09-19 13:10:00,33.49,33.53,33.48,33.53,26800.0,33.49,33.53,33.48,33.53,26800.0
2012-09-19 13:15:00,33.53,33.53,33.48,33.5,128800.0,33.53,33.53,33.48,33.5,128800.0
2012-09-19 13:20:00,33.51,33.51,33.45,33.48,171400.0,33.51,33.51,33.45,33.48,171400.0
2012-09-19 13:25:00,33.48,33.52,33.46,33.51,91600.0,33.48,33.52,33.46,33.51,91600.0
2012-09-19 13:30:00,33.51,33.51,33.49,33.5,23200.0,33.51,33.51,33.49,33.5,23200.0
2012-09-19 13:35:00,33.49,33.5,33.47,33.47,60700.0,33.49,33.5,33.47,33.47,60700.0
2012-09-19 13:40:00,33.48,33.5,33.47,33.48,35200.0,33.48,33.5,33.47,33.48,35200.0
2012-09-19 13:45:00,33.48,33.5,33.48,33.5,55900.0,33.48,33.5,33.48,33.5,55900.0
2012-09-19 13:50:00,33.5,33.54,33.5,33.54,66500.0,33.5,33.54,33.5,33.54,66500.0
2012-09-19 13:55:00,33.53,33.54,33.52,33.52,54200.0,33.53,33.54,33.52,33.52,54200.0
2012-09-19 14:00:00,33.53,33.53,33.5,33.51,41300.0,33.53,33.53,33.5,33.51,41300.0
2012-09-19 14:05:00,33.52,33.53,33.51,33.53,52400.0,33.52,33.53,33.51,33.53,52400.0
2012-09-19 14:10:00,33.53,33.54,33.51,33.52,56900.0,33.53,33.54,33.51,33.52,56900.0
2012-09-19 14:15:00,33.51,33.53,33.5,33.51,129500.0,33.51,33.53,33.5,33.51,129500.0
2012-09-19 14:20:00,33.51,33.52,33.5,33.5,27500.0,33.51,33.52,33.5,33.5,27500.0
2012-09-19 14:25:00,33.51,33.51,33.5,33.51,46800.0,33.51,33.51,33.5,33.51,46800.0
2012-09-19 14:30:00,33.51,33.52,33.5,33.52,72800.0,33.51,33.52,33.5,33.52,72800.0
2012-09-19 14:35:00,33.51,33.52,33.51,33.52,44600.0,33.51,33.52,33.51,33.52,44600.0
2012-09-19 14:40:00,33.52,33.54,33.52,33.54,45000.0,33.52,33.54,33.52,33.54,45000.0
2012-09-19 14:45:00,33.54,33.57,33.53,33.56,86600.0,33.54,33.57,33.53,33.56,86600.0
2012-09-19 14:50:00,33.56,33.56,33.54,33.55,51700.0,33.56,33.56,33.54,33.55,51700.0
2012-09-19 14:55:00,33.54,33.57,33.54,33.57,31900.0,33.54,33.57,33.54,33.57,31900.0
2012-09-19 15:00:00,33.57,33.57,33.53,33.54,52000.0,33.57,33.57,33.53,33.54,52000.0
2012-09-19 15:05:00,33.54,33.55,33.53,33.54,65000.0,33.54,33.55,33.53,33.54,65000.0
2012-09-19 15:10:00,33.54,33.56,33.54,33.55,40300.0,33.54,33.56,33.54,33.55,40300.0
2012-09-19 15:15:00,33.55,33.56,33.55,33.55,29400.0,33.55,33.56,33.55,33.55,29400.0
2012-09-19 15:20:00,33.56,33.57,33.55,33.56,94900.0,33.56,33.57,33.55,33.56,94900.0
2012-09-19 15:25:00,33.56,33.57,33.55,33.57,63500.0,33.56,33.57,33.55,33.57,63500.0
2012-09-19 15:30:00,33.57,33.59,33.56,33.59,95400.0,33.57,33.59,33.56,33.59,95400.0
2012-09-19 15:35:00,33.59,33.6,33.58,33.59,101100.0,33.59,33.6,33.58,33.59,101100.0
2012-09-19 15:40:00,33.59,33.61,33.59,33.61,102100.0,33.59,33.61,33.59,33.61,102100.0
2012-09-19 15:45:00,33.61,33.61,33.6,33.6,107600.0,33.61,33.61,33.6,33.6,107600.0
2012-09-19 15:50:00,33.61,33.61,33.58,33.58,244000.0,33.61,33.61,33.58,33.58,244000.0
2012-09-19 15:55:00,33.59,33.59,33.56,33.56,264300.0,33.59,33.59,33.56,33.56,264300.0
2012-09-20 09:30:00,33.41,33.42,33.36,33.4,298900.0,33.41,33.42,33.36,33.4,298900.0
2012-09-20 09:35:00,33.4,33.42,33.36,33.37,280800.0,33.4,33.42,33.36,33.37,280800.0
2012-09-20 09:40:00,33.37,33.37,33.34,33.35,149900.0,33.37,33.37,33.34,33.35,149900.0
2012-09-20 09:45:00,33.35,33.39,33.34,33.37,159100.0,33.35,33.39,33.34,33.37,159100.0
2012-09-20 09:50:00,33.36,33.37,33.25,33.25,204300.0,33.36,33.37,33.25,33.25,204300.0
2012-09-20 09:55:00,33.25,33.27,33.09,33.09,551900.0,33.25,33.27,33.09,33.09,551900.0
2012-09-20 10:00:00,33.11,33.23,33.03,33.2,458700.0,33.11,33.23,33.03,33.2,458700.0
2012-09-20 10:05:00,33.2,33.21,33.16,33.16,195800.0,33.2,33.21,33.16,33.16,195800.0
2012-09-20 10:10:00,33.16,33.34,33.14,33.3,405300.0,33.16,33.34,33.14,33.3,405300.0
2012-09-20 10:15:00,33.31,33.32,33.26,33.29,125800.0,33.31,33.32,33.26,33.29,125800.0
2012-09-20 10:20:00,33.29,33.3,33.26,33.29,58700.0,33.29,33.3,33.26,33.29,58700.0
2012-09-20 10:25:00,33.29,33.32,33.26,33.29,79800.0,33.29,33.32,33.26,33.29,79800.0
2012-09-20 10:30:00,33.29,33.38,33.29,33.38,154300.0,33.29,33.38,33.29,33.38,154300.0
2012-09-20 10:35:00,33.38,33.45,33.37,33.43,154900.0,33.38,33.45,33.37,33.43,154900.0
2012-09-20 10:40:00,33.42,33.43,33.38,33.38,80600.0,33.42,33.43,33.38,33.38,80600.0
2012-09-20 10:45:00,33.38,33.39,33.33,33.34,59900.0,33.38,33.39,33.33,33.34,59900.0
2012-09-20 10:50:00,33.34,33.34,33.3,33.32,70400.0,33.34,33.34,33.3,33.32,70400.0
2012-09-20 10:55:00,33.32,33.37,33.31,33.36,41200.0,33.32,33.37,33.31,33.36,41200.0
2012-09-20 11:00:00,33.36,33.41,33.36,33.39,57600.0,33.36,33.41,33.36,33.39,57600.0
2012-09-20 11:05:00,33.4,33.42,33.37,33.42,68200.0,33.4,33.42,33.37,33.42,68200.0
2012-09-20 11:10:00,33.42,33.47,33.41,33.44,78200.0,33.42,33.47,33.41,33.44,78200.0
2012-09-20 11:15:00,33.44,33.45,33.38,33.38,97500.0,33.44,33.45,33.38,33.38,97500.0
2012-09-20 11:20:00,33.37,33.4,33.37,33.39,83400.0,33.37,33.4,33.37,33.39,83400.0
2012-09-20 11:25:00,33.39,33.42,33.38,33.4,64900.0,33.39,33.42,33.38,33.4,64900.0
2012-09-20 11:30:00,33.39,33.45,33.39,33.44,27100.0,33.39,33.45,33.39,33.44,27100.0
2012-09-20 11:35:00,33.44,33.46,33.42,33.46,126300.0,33.44,33.46,33.42,33.46,126300.0
2012-09-20 11:40:00,33.46,33.55,33.46,33.54,340900.0,33.46,33.55,33.46,33.54,340900.0
2012-09-20 11:45:00,33.54,33.54,33.51,33.54,127000.0,33.54,33.54,33.51,33.54,127000.0
2012-09-20 11:50:00,33.53,33.65,33.52,33.59,319500.0,33.53,33.65,33.52,33.59,319500.0
2012-09-20 11:55:00,33.59,33.62,33.59,33.62,84000.0,33.59,33.62,33.59,33.62,84000.0
2012-09-20 12:00:00,33.62,33.64,33.6,33.61,138400.0,33.62,33.64,33.6,33.61,138400.0
2012-09-20 12:05:00,33.6,33.61,33.52,33.55,149300.0,33.6,33.61,33.52,33.55,149300.0
2012-09-20 12:10:00,33.56,33.58,33.54,33.58,102300.0,33.56,33.58,33.54,33.58,102300.0
2012-09-20 12:15:00,33.59,33.6,33.57,33.58,46500.0,33.59,33.6,33.57,33.58,46500.0
2012-09-20 12:20:00,33.58,33.59,33.53,33.54,249100.0,33.58,33.59,33.53,33.54,249100.0
2012-09-20 12:25:00,33.54,33.54,33.52,33.52,105800.0,33.54,33.54,33.52,33.52,105800.0
2012-09-20 12:30:00,33.52,33.59,33.52,33.59,75500.0,33.52,33.59,33.52,33.59,75500.0
2012-09-20 12:35:00,33.59,33.6,33.56,33.57,100500.0,33.59,33.6,33.56,33.57,100500.0
2012-09-20 12:40:00,33.58,33.63,33.58,33.62,135000.0,33.58,33.63,33.58,33.62,135000.0
2012-09-20 12:45:00,33.62,33.63,33.52,33.54,143600.0,33.62,33.63,33.52,33.54,143600.0
2012-09-20 12:50:00,33.54,33.58,33.53,33.56,223600.0,33.54,33.58,33.53,33.56,223600.0
2012-09-20 12:55:00,33.56,33.59,33.54,33.58,85400.0,33.56,33.59,33.54,33.58,85400.0
2012-09-20 13:00:00,33.58,33.59,33.52,33.52,102900.0,33.58,33.59,33.52,33.52,102900.0
2012-09-20 13:05:00,33.52,33.59,33.52,33.57,63000.0,33.52,33.59,33.52,33.57,63000.0
2012-09-20 13:10:00,33.56,33.58,33.55,33.58,77100.0,33.56,33.58,33.55,33.58,77100.0
2012-09-20 13:15:00,33.58,33.63,33.57,33.62,147700.0,33.58,33.63,33.57,33.62,147700.0
2012-09-20 13:20:00,33.62,33.62,33.56,33.57,48400.0,33.62,33.62,33.56,33.57,48400.0
2012-09-20 13:25:00,33.58,33.59,33.57,33.58,64100.0,33.58,33.59,33.57,33.58,64100.0
2012-09-20 13:30:00,33.57,33.59,33.57,33.58,121400.0,33.57,33.59,33.57,33.58,121400.0
2012-09-20 13:35:00,33.57,33.58,33.53,33.54,269300.0,33.57,33.58,33.53,33.54,269300.0
2012-09-20 13:40:00,33.53,33.57,33.53,33.57,48800.0,33.53,33.57,33.53,33.57,48800.0
2012-09-20 13:45:00,33.56,33.57,33.55,33.56,34000.0,33.56,33.57,33.55,33.56,34000.0
2012-09-20 13:50:00,33.56,33.57,33.54,33.55,28200.0,33.56,33.57,33.54,33.55,28200.0
2012-09-20 13:55:00,33.55,33.56,33.53,33.55,72300.0,33.55,33.56,33.53,33.55,72300.0
2012-09-20 14:00:00,33.56,33.56,33.54,33.55,77700.0,33.56,33.56,33.54,33.55,77700.0
2012-09-20 14:05:00,33.55,33.58,33.54,33.57,56200.0,33.55,33.58,33.54,33.57,56200.0
2012-09-20 14:10:00,33.56,33.58,33.55,33.58,102600.0,33.56,33.58,33.55,33.58,102600.0
2012-09-20 14:15:00,33.58,33.58,33.55,33.57,94600.0,33.58,33.58,33.55,33.57,94600.0
2012-09-20 14:20:00,33.56,33.58,33.55,33.58,41600.0,33.56,33.58,33.55,33.58,41600.0
2012-09-20 14:25:00,33.58,33.61,33.57,33.6,78400.0,33.58,33.61,33.57,33.6,78400.0
2012-09-20 14:30:00,33.6,33.62,33.59,33.6,62800.0,33.6,33.62,33.59,33.6,62800.0
2012-09-20 14:35:00,33.59,33.59,33.55,33.57,86700.0,33.59,33.59,33.55,33.57,86700.0
2012-09-20 14:40:00,33.57,33.58,33.56,33.56,40400.0,33.57,33.58,33.56,33.56,40400.0
2012-09-20 14:45:00,33.57,33.59,33.55,33.57,63100.0,33.57,33.59,33.55,33.57,63100.0
2012-09-20 14:50:00,33.58,33.58,33.55,33.56,48600.0,33.58,33.58,33.55,33.56,48600.0
2012-09-20 14:55:00,33.56,33.59,33.56,33.58,62300.0,33.56,33.59,33.56,33.58,62300.0
2012-09-20 15:00:00,33.58,33.59,33.57,33.59,54200.0,33.58,33.59,33.57,33.59,54200.0
2012-09-20 15:05:00,33.59,33.59,33.58,33.59,35700.0,33.59,33.59,33.58,33.59,35700.0
2012-09-20 15:10:00,33.58,33.6,33.57,33.57,92000.0,33.58,33.6,33.57,33.57,92000.0
2012-09-20 15:15:00,33.56,33.57,33.55,33.57,58900.0,33.56,33.57,33.55,33.57,58900.0
2012-09-20 15:20:00,33.56,33.6,33.56,33.58,98900.0,33.56,33.6,33.56,33.58,98900.0
2012-09-20 15:25:00,33.58,33.6,33.58,33.59,64800.0,33.58,33.6,33.58,33.59,64800.0
2012-09-20 15:30:00,33.6,33.6,33.57,33.58,225100.0,33.6,33.6,33.57,33.58,225100.0
2012-09-20 15:35:00,33.58,33.59,33.56,33.58,110000.0,33.58,33.59,33.56,33.58,110000.0
2012-09-20 15:40:00,33.58,33.59,33.57,33.58,120300.0,33.58,33.59,33.57,33.58,120300.0
2012-09-20 15:45:00,33.57,33.58,33.55,33.56,70700.0,33.57,33.58,33.55,33.56,70700.0
2012-09-20 15:50:00,33.57,33.57,33.54,33.55,162200.0,33.57,33.57,33.54,33.55,162200.0
2012-09-20 15:55:00,33.55,33.57,33.54,33.56,357900.0,33.55,33.57,33.54,33.56,357900.0
2012-09-21 09:30:00,34.01,34.02,33.96,33.98,694200.0,34.01,34.02,33.96,33.98,694200.0
2012-09-21 09:35:00,33.98,34.01,33.97,33.98,251000.0,33.98,34.01,33.97,33.98,251000.0
2012-09-21 09:40:00,33.98,34.0,33.9,33.94,395400.0,33.98,34.0,33.9,33.94,395400.0
2012-09-21 09:45:00,33.95,33.99,33.91,33.96,314900.0,33.95,33.99,33.91,33.96,314900.0
2012-09-21 09:50:00,33.95,33.97,33.92,33.95,231900.0,33.95,33.97,33.92,33.95,231900.0
2012-09-21 09:55:00,33.95,34.0,33.94,33.99,185700.0,33.95,34.0,33.94,33.99,185700.0
2012-09-21 10:00:00,33.99,34.04,33.96,33.98,505300.0,33.99,34.04,33.96,33.98,505300.0
2012-09-21 10:05:00,33.98,33.99,33.93,33.99,202400.0,33.98,33.99,33.93,33.99,202400.0
2012-09-21 10:10:00,33.99,34.0,33.94,33.99,212700.0,33.99,34.0,33.94,33.99,212700.0
2012-09-21 10:15:00,33.98,33.99,33.94,33.97,111600.0,33.98,33.99,33.94,33.97,111600.0
2012-09-21 10:20:00,33.97,34.02,33.95,34.0,200600.0,33.97,34.02,33.95,34.0,200600.0
2012-09-21 10:25:00,34.0,34.05,34.0,34.03,197100.0,34.0,34.05,34.0,34.03,197100.0
2012-09-21 10:30:00,34.04,34.04,34.0,34.02,134600.0,34.04,34.04,34.0,34.02,134600.0
2012-09-21 10:35:00,34.03,34.03,33.97,34.01,179600.0,34.03,34.03,33.97,34.01,179600.0
2012-09-21 10:40:00,34.0,34.01,33.85,33.88,491800.0,34.0,34.01,33.85,33.88,491800.0
2012-09-21 10:45:00,33.88,33.91,33.61,33.64,1038200.0,33.88,33.91,33.61,33.64,1038200.0
2012-09-21 10:50:00,33.64,33.74,33.27,33.43,2940500.0,33.64,33.74,33.27,33.43,2940500.0
2012-09-21 10:55:00,33.42,33.53,33.27,33.38,1944700.0,33.42,33.53,33.27,33.38,1944700.0
2012-09-21 11:00:00,33.38,33.53,33.38,33.53,416600.0,33.38,33.53,33.38,33.53,416600.0
2012-09-21 11:05:00,33.54,33.54,33.44,33.47,510600.0,33.54,33.54,33.44,33.47,510600.0
2012-09-21 11:10:00,33.47,33.48,33.28,33.37,1339500.0,33.47,33.48,33.28,33.37,1339500.0
2012-09-21 11:15:00,33.38,33.46,33.35,33.45,538300.0,33.38,33.46,33.35,33.45,538300.0
2012-09-21 11:20:00,33.44,33.49,33.41,33.48,339600.0,33.44,33.49,33.41,33.48,339600.0
2012-09-21 11:25:00,33.49,33.49,33.38,33.42,344100.0,33.49,33.49,33.38,33.42,344100.0
2012-09-21 11:30:00,33.42,33.52,33.39,33.52,171800.0,33.42,33.52,33.39,33.52,171800.0
2012-09-21 11:35:00,33.52,33.56,33.46,33.53,231700.0,33.52,33.56,33.46,33.53,231700.0
2012-09-21 11:40:00,33.53,33.57,33.51,33.54,225700.0,33.53,33.57,33.51,33.54,225700.0
2012-09-21 11:45:00,33.54,33.57,33.49,33.54,365900.0,33.54,33.57,33.49,33.54,365900.0
2012-09-21 11:50:00,33.54,33.56,33.51,33.53,72100.0,33.54,33.56,33.51,33.53,72100.0
2012-09-21 11:55:00,33.53,33.58,33.5,33.56,90700.0,33.53,33.58,33.5,33.56,90700.0
2012-09-21 12:00:00,33.55,33.57,33.48,33.52,142300.0,33.55,33.57,33.48,33.52,142300.0
2012-09-21 12:05:00,33.51,33.54,33.47,33.5,90300.0,33.51,33.54,33.47,33.5,90300.0
2012-09-21 12:10:00,33.5,33.51,33.46,33.46,447200.0,33.5,33.51,33.46,33.46,447200.0
2012-09-21 12:15:00,33.47,33.49,33.45,33.48,120100.0,33.47,33.49,33.45,33.48,120100.0
2012-09-21 12:20:00,33.49,33.53,33.48,33.53,122600.0,33.49,33.53,33.48,33.53,122600.0
2012-09-21 12:25:00,33.53,33.57,33.53,33.56,122000.0,33.53,33.57,33.53,33.56,122000.0
2012-09-21 12:30:00,33.56,33.56,33.54,33.54,129000.0,33.56,33.56,33.54,33.54,129000.0
2012-09-21 12:35:00,33.55,33.56,33.52,33.55,100100.0,33.55,33.56,33.52,33.55,100100.0
2012-09-21 12:40:00,33.55,33.57,33.55,33.56,93000.0,33.55,33.57,33.55,33.56,93000.0
2012-09-21 12:45:00,33.55,33.64,33.55,33.62,258500.0,33.55,33.64,33.55,33.62,258500.0
2012-09-21 12:50:00,33.62,33.65,33.62,33.64,97300.0,33.62,33.65,33.62,33.64,97300.0
2012-09-21 12:55:00,33.65,33.65,33.62,33.62,55400.0,33.65,33.65,33.62,33.62,55400.0
2012-09-21 13:00:00,33.62,33.63,33.6,33.62,51500.0,33.62,33.63,33.6,33.62,51500.0
2012-09-21 13:05:00,33.62,33.64,33.61,33.63,66300.0,33.62,33.64,33.61,33.63,66300.0
2012-09-21 13:10:00,33.62,33.66,33.62,33.64,60300.0,33.62,33.66,33.62,33.64,60300.0
2012-09-21 13:15:00,33.63,33.63,33.56,33.56,93900.0,33.63,33.63,33.56,33.56,93900.0
2012-09-21 13:20:00,33.56,33.58,33.48,33.53,634300.0,33.56,33.58,33.48,33.53,634300.0
2012-09-21 13:25:00,33.54,33.54,33.5,33.53,217600.0,33.54,33.54,33.5,33.53,217600.0
2012-09-21 13:30:00,33.53,33.58,33.52,33.58,59900.0,33.53,33.58,33.52,33.58,59900.0
2012-09-21 13:35:00,33.58,33.6,33.57,33.59,74000.0,33.58,33.6,33.57,33.59,74000.0
2012-09-21 13:40:00,33.59,33.6,33.58,33.59,26400.0,33.59,33.6,33.58,33.59,26400.0
2012-09-21 13:45:00,33.59,33.59,33.56,33.58,80800.0,33.59,33.59,33.56,33.58,80800.0
2012-09-21 13:50:00,33.58,33.59,33.57,33.58,15400.0,33.58,33.59,33.57,33.58,15400.0
2012-09-21 13:55:00,33.57,33.6,33.57,33.6,81700.0,33.57,33.6,33.57,33.6,81700.0
2012-09-21 14:00:00,33.6,33.6,33.55,33.56,82700.0,33.6,33.6,33.55,33.56,82700.0
2012-09-21 14:05:00,33.55,33.57,33.52,33.54,412500.0,33.55,33.57,33.52,33.54,412500.0
2012-09-21 14:10:00,33.54,33.54,33.52,33.54,75200.0,33.54,33.54,33.52,33.54,75200.0
2012-09-21 14:15:00,33.54,33.54,33.52,33.53,66900.0,33.54,33.54,33.52,33.53,66900.0
2012-09-21 14:20:00,33.53,33.53,33.45,33.49,220300.0,33.53,33.53,33.45,33.49,220300.0
2012-09-21 14:25:00,33.5,33.51,33.46,33.5,84300.0,33.5,33.51,33.46,33.5,84300.0
2012-09-21 14:30:00,33.51,33.53,33.5,33.51,45000.0,33.51,33.53,33.5,33.51,45000.0
2012-09-21 14:35:00,33.52,33.52,33.47,33.48,47100.0,33.52,33.52,33.47,33.48,47100.0
2012-09-21 14:40:00,33.49,33.52,33.48,33.5,48900.0,33.49,33.52,33.48,33.5,48900.0
2012-09-21 14:45:00,33.5,33.52,33.49,33.52,105200.0,33.5,33.52,33.49,33.52,105200.0
2012-09-21 14:50:00,33.52,33.52,33.49,33.5,100600.0,33.52,33.52,33.49,33.5,100600.0
2012-09-21 14:55:00,33.5,33.52,33.5,33.52,33600.0,33.5,33.52,33.5,33.52,33600.0
2012-09-21 15:00:00,33.51,33.53,33.5,33.52,244600.0,33.51,33.53,33.5,33.52,244600.0
2012-09-21 15:05:00,33.52,33.53,33.51,33.52,64900.0,33.52,33.53,33.51,33.52,64900.0
2012-09-21 15:10:00,33.53,33.55,33.53,33.54,94700.0,33.53,33.55,33.53,33.54,94700.0
2012-09-21 15:15:00,33.54,33.55,33.51,33.52,105600.0,33.54,33.55,33.51,33.52,105600.0
2012-09-21 15:20:00,33.51,33.52,33.5,33.5,61700.0,33.51,33.52,33.5,33.5,61700.0
2012-09-21 15:25:00,33.5,33.51,33.5,33.5,64900.0,33.5,33.51,33.5,33.5,64900.0
2012-09-21 15:30:00,33.5,33.51,33.49,33.5,69200.0,33.5,33.51,33.49,33.5,69200.0
2012-09-21 15:35:00,33.51,33.51,33.49,33.51,78100.0,33.51,33.51,33.49,33.51,78100.0
2012-09-21 15:40:00,33.51,33.52,33.5,33.52,95100.0,33.51,33.52,33.5,33.52,95100.0
2012-09-21 15:45:00,33.52,33.52,33.5,33.51,136100.0,33.52,33.52,33.5,33.51,136100.0
2012-09-21 15:50:00,33.5,33.51,33.48,33.48,195400.0,33.5,33.51,33.48,33.48,195400.0
2012-09-21 15:55:00,33.48,33.49,33.47,33.47,579300.0,33.48,33.49,33.47,33.47,579300.0
2012-09-24 09:30:00,32.82,32.9,32.77,32.9,894400.0,32.82,32.9,32.77,32.9,894400.0
2012-09-24 09:35:00,32.9,33.02,32.86,33.01,339100.0,32.9,33.02,32.86,33.01,339100.0
2012-09-24 09:40:00,33.02,33.08,32.98,33.0,485800.0,33.02,33.08,32.98,33.0,485800.0
2012-09-24 09:45:00,32.99,33.03,32.91,32.92,349100.0,32.99,33.03,32.91,32.92,349100.0
2012-09-24 09:50:00,32.92,32.94,32.87,32.94,252100.0,32.92,32.94,32.87,32.94,252100.0
2012-09-24 09:55:00,32.95,33.01,32.94,32.99,211200.0,32.95,33.01,32.94,32.99,211200.0
2012-09-24 10:00:00,33.0,33.04,32.98,33.0,215500.0,33.0,33.04,32.98,33.0,215500.0
2012-09-24 10:05:00,33.01,33.06,32.99,32.99,144700.0,33.01,33.06,32.99,32.99,144700.0
2012-09-24 10:10:00,32.99,33.0,32.92,32.93,225900.0,32.99,33.0,32.92,32.93,225900.0
2012-09-24 10:15:00,32.94,32.97,32.88,32.88,295700.0,32.94,32.97,32.88,32.88,295700.0
2012-09-24 10:20:00,32.89,32.97,32.88,32.94,79200.0,32.89,32.97,32.88,32.94,79200.0
2012-09-24 10:25:00,32.95,33.03,32.93,33.02,113600.0,32.95,33.03,32.93,33.02,113600.0
2012-09-24 10:30:00,33.02,33.03,32.94,32.95,125600.0,33.02,33.03,32.94,32.95,125600.0
2012-09-24 10:35:00,32.95,33.01,32.93,32.98,93200.0,32.95,33.01,32.93,32.98,93200.0
2012-09-24 10:40:00,32.98,33.02,32.97,33.0,87900.0,32.98,33.02,32.97,33.0,87900.0
2012-09-24 10:45:00,33.01,33.07,33.0,33.01,189900.0,33.01,33.07,33.0,33.01,189900.0
2012-09-24 10:50:00,33.01,33.07,33.0,33.06,342100.0,33.01,33.07,33.0,33.06,342100.0
2012-09-24 10:55:00,33.05,33.18,33.04,33.15,447900.0,33.05,33.18,33.04,33.15,447900.0
2012-09-24 11:00:00,33.14,33.14,33.1,33.12,183400.0,33.14,33.14,33.1,33.12,183400.0
2012-09-24 11:05:00,33.11,33.14,33.07,33.08,167400.0,33.11,33.14,33.07,33.08,167400.0
2012-09-24 11:10:00,33.09,33.11,33.02,33.05,96800.0,33.09,33.11,33.02,33.05,96800.0
2012-09-24 11:15:00,33.05,33.05,32.95,33.02,225100.0,33.05,33.05,32.95,33.02,225100.0
2012-09-24 11:20:00,33.03,33.06,33.0,33.04,96400.0,33.03,33.06,33.0,33.04,96400.0
2012-09-24 11:25:00,33.05,33.05,32.95,32.98,188900.0,33.05,33.05,32.95,32.98,188900.0
2012-09-24 11:30:00,32.98,33.01,32.97,33.01,56200.0,32.98,33.01,32.97,33.01,56200.0
2012-09-24 11:35:00,33.02,33.04,32.98,33.0,125200.0,33.02,33.04,32.98,33.0,125200.0
2012-09-24 11:40:00,33.0,33.01,32.93,32.96,132400.0,33.0,33.01,32.93,32.96,132400.0
2012-09-24 11:45:00,32.95,32.98,32.93,32.93,147100.0,32.95,32.98,32.93,32.93,147100.0
2012-09-24 11:50:00,32.93,32.96,32.93,32.93,46100.0,32.93,32.96,32.93,32.93,46100.0
2012-09-24 11:55:00,32.93,32.94,32.89,32.94,89000.0,32.93,32.94,32.89,32.94,89000.0
2012-09-24 12:00:00,32.93,32.96,32.92,32.94,80800.0,32.93,32.96,32.92,32.94,80800.0
2012-09-24 12:05:00,32.95,32.97,32.94,32.95,101000.0,32.95,32.97,32.94,32.95,101000.0
2012-09-24 12:10:00,32.94,32.95,32.91,32.92,146500.0,32.94,32.95,32.91,32.92,146500.0
2012-09-24 12:15:00,32.93,32.99,32.92,32.97,121600.0,32.93,32.99,32.92,32.97,121600.0
2012-09-24 12:20:00,32.98,32.98,32.94,32.94,73700.0,32.98,32.98,32.94,32.94,73700.0
2012-09-24 12:25:00,32.94,32.99,32.94,32.95,140400.0,32.94,32.99,32.94,32.95,140400.0
2012-09-24 12:30:00,32.95,33.02,32.95,32.99,131500.0,32.95,33.02,32.95,32.99,131500.0
2012-09-24 12:35:00,32.99,33.01,32.97,32.99,81500.0,32.99,33.01,32.97,32.99,81500.0
2012-09-24 12:40:00,32.99,33.0,32.95,32.95,136500.0,32.99,33.0,32.95,32.95,136500.0
2012-09-24 12:45:00,32.95,32.99,32.94,32.99,102400.0,32.95,32.99,32.94,32.99,102400.0
2012-09-24 12:50:00,32.99,33.01,32.98,33.0,78400.0,32.99,33.01,32.98,33.0,78400.0
2012-09-24 12:55:00,33.0,33.02,33.0,33.01,69600.0,33.0,33.02,33.0,33.01,69600.0
2012-09-24 13:00:00,33.02,33.02,32.96,32.99,75600.0,33.02,33.02,32.96,32.99,75600.0
2012-09-24 13:05:00,32.98,33.0,32.95,32.99,93200.0,32.98,33.0,32.95,32.99,93200.0
2012-09-24 13:10:00,32.99,33.03,32.99,33.01,95100.0,32.99,33.03,32.99,33.01,95100.0
2012-09-24 13:15:00,33.01,33.07,33.01,33.02,197000.0,33.01,33.07,33.01,33.02,197000.0
2012-09-24 13:20:00,33.02,33.02,32.88,32.9,362400.0,33.02,33.02,32.88,32.9,362400.0
2012-09-24 13:25:00,32.9,32.93,32.84,32.86,375900.0,32.9,32.93,32.84,32.86,375900.0
2012-09-24 13:30:00,32.87,32.89,32.81,32.85,152400.0,32.87,32.89,32.81,32.85,152400.0
2012-09-24 13:35:00,32.85,32.86,32.8,32.81,95200.0,32.85,32.86,32.8,32.81,95200.0
2012-09-24 13:40:00,32.82,32.86,32.81,32.84,142900.0,32.82,32.86,32.81,32.84,142900.0
2012-09-24 13:45:00,32.85,32.86,32.83,32.85,38300.0,32.85,32.86,32.83,32.85,38300.0
2012-09-24 13:50:00,32.85,32.88,32.85,32.87,60300.0,32.85,32.88,32.85,32.87,60300.0
2012-09-24 13:55:00,32.86,32.87,32.86,32.86,34600.0,32.86,32.87,32.86,32.86,34600.0
2012-09-24 14:00:00,32.86,32.87,32.83,32.86,68700.0,32.86,32.87,32.83,32.86,68700.0
2012-09-24 14:05:00,32.86,32.86,32.84,32.86,52400.0,32.86,32.86,32.84,32.86,52400.0
2012-09-24 14:10:00,32.86,32.89,32.85,32.87,68300.0,32.86,32.89,32.85,32.87,68300.0
2012-09-24 14:15:00,32.86,32.91,32.86,32.91,49200.0,32.86,32.91,32.86,32.91,49200.0
2012-09-24 14:20:00,32.91,32.96,32.9,32.94,107800.0,32.91,32.96,32.9,32.94,107800.0
2012-09-24 14:25:00,32.95,32.99,32.94,32.97,91100.0,32.95,32.99,32.94,32.97,91100.0
2012-09-24 14:30:00,32.98,32.98,32.94,32.94,113600.0,32.98,32.98,32.94,32.94,113600.0
2012-09-24 14:35:00,32.94,32.95,32.94,32.94,40400.0,32.94,32.95,32.94,32.94,40400.0
2012-09-24 14:40:00,32.94,32.95,32.94,32.95,39100.0,32.94,32.95,32.94,32.95,39100.0
2012-09-24 14:45:00,32.95,32.99,32.95,32.98,81500.0,32.95,32.99,32.95,32.98,81500.0
2012-09-24 14:50:00,32.98,33.02,32.97,33.02,105900.0,32.98,33.02,32.97,33.02,105900.0
2012-09-24 14:55:00,33.02,33.02,33.0,33.01,72400.0,33.02,33.02,33.0,33.01,72400.0
2012-09-24 15:00:00,33.02,33.04,33.01,33.01,75300.0,33.02,33.04,33.01,33.01,75300.0
2012-09-24 15:05:00,33.01,33.02,33.0,33.02,43700.0,33.01,33.02,33.0,33.02,43700.0
2012-09-24 15:10:00,33.02,33.02,33.0,33.01,62500.0,33.02,33.02,33.0,33.01,62500.0
2012-09-24 15:15:00,33.01,33.02,32.99,33.0,66400.0,33.01,33.02,32.99,33.0,66400.0
2012-09-24 15:20:00,33.0,33.0,32.98,32.98,47300.0,33.0,33.0,32.98,32.98,47300.0
2012-09-24 15:25:00,32.98,33.01,32.97,32.98,104100.0,32.98,33.01,32.97,32.98,104100.0
2012-09-24 15:30:00,32.99,32.99,32.94,32.96,144400.0,32.99,32.99,32.94,32.96,144400.0
2012-09-24 15:35:00,32.96,32.98,32.95,32.96,146700.0,32.96,32.98,32.95,32.96,146700.0
2012-09-24 15:40:00,32.97,32.99,32.96,32.97,90200.0,32.97,32.99,32.96,32.97,90200.0
2012-09-24 15:45:00,32.97,32.99,32.96,32.98,96600.0,32.97,32.99,32.96,32.98,96600.0
2012-09-24 15:50:00,32.98,32.98,32.93,32.95,172800.0,32.98,32.98,32.93,32.95,172800.0
2012-09-24 15:55:00,32.96,32.97,32.91,32.93,333100.0,32.96,32.97,32.91,32.93,333100.0
2012-09-25 09:30:00,33.16,33.19,33.11,33.14,349500.0,33.16,33.19,33.11,33.14,349500.0
2012-09-25 09:35:00,33.14,33.17,33.12,33.17,215300.0,33.14,33.17,33.12,33.17,215300.0
2012-09-25 09:40:00,33.16,33.2,33.16,33.19,271900.0,33.16,33.2,33.16,33.19,271900.0
2012-09-25 09:45:00,33.19,33.2,33.17,33.2,134900.0,33.19,33.2,33.17,33.2,134900.0
2012-09-25 09:50:00,33.2,33.2,33.16,33.17,133700.0,33.2,33.2,33.16,33.17,133700.0
2012-09-25 09:55:00,33.17,33.17,33.14,33.15,90600.0,33.17,33.17,33.14,33.15,90600.0
2012-09-25 10:00:00,33.15,33.26,33.13,33.22,523200.0,33.15,33.26,33.13,33.22,523200.0
2012-09-25 10:05:00,33.23,33.29,33.23,33.26,223000.0,33.23,33.29,33.23,33.26,223000.0
2012-09-25 10:10:00,33.27,33.29,33.24,33.26,168500.0,33.27,33.29,33.24,33.26,168500.0
2012-09-25 10:15:00,33.25,33.28,33.19,33.19,131300.0,33.25,33.28,33.19,33.19,131300.0
2012-09-25 10:20:00,33.19,33.25,33.18,33.21,98300.0,33.19,33.25,33.18,33.21,98300.0
2012-09-25 10:25:00,33.21,33.24,33.18,33.22,95100.0,33.21,33.24,33.18,33.22,95100.0
2012-09-25 10:30:00,33.22,33.23,33.14,33.16,269900.0,33.22,33.23,33.14,33.16,269900.0
2012-09-25 10:35:00,33.17,33.18,33.11,33.12,264700.0,33.17,33.18,33.11,33.12,264700.0
2012-09-25 10:40:00,33.11,33.18,33.11,33.17,114500.0,33.11,33.18,33.11,33.17,114500.0
2012-09-25 10:45:00,33.17,33.23,33.16,33.2,147200.0,33.17,33.23,33.16,33.2,147200.0
2012-09-25 10:50:00,33.21,33.21,33.15,33.16,84500.0,33.21,33.21,33.15,33.16,84500.0
2012-09-25 10:55:00,33.17,33.17,33.14,33.17,74200.0,33.17,33.17,33.14,33.17,74200.0
2012-09-25 11:00:00,33.18,33.22,33.16,33.2,80200.0,33.18,33.22,33.16,33.2,80200.0
2012-09-25 11:05:00,33.21,33.23,33.19,33.21,107500.0,33.21,33.23,33.19,33.21,107500.0
2012-09-25 11:10:00,33.21,33.23,33.19,33.19,47100.0,33.21,33.23,33.19,33.19,47100.0
2012-09-25 11:15:00,33.2,33.2,33.16,33.18,54300.0,33.2,33.2,33.16,33.18,54300.0
2012-09-25 11:20:00,33.18,33.19,33.16,33.18,87800.0,33.18,33.19,33.16,33.18,87800.0
2012-09-25 11:25:00,33.18,33.19,33.17,33.19,64000.0,33.18,33.19,33.17,33.19,64000.0
2012-09-25 11:30:00,33.19,33.2,33.17,33.19,55100.0,33.19,33.2,33.17,33.19,55100.0
2012-09-25 11:35:00,33.18,33.21,33.18,33.21,51900.0,33.18,33.21,33.18,33.21,51900.0
2012-09-25 11:40:00,33.2,33.22,33.18,33.19,67100.0,33.2,33.22,33.18,33.19,67100.0
2012-09-25 11:45:00,33.18,33.21,33.17,33.19,185300.0,33.18,33.21,33.17,33.19,185300.0
2012-09-25 11:50:00,33.18,33.18,33.04,33.05,266100.0,33.18,33.18,33.04,33.05,266100.0
2012-09-25 11:55:00,33.04,33.07,33.0,33.06,274300.0,33.04,33.07,33.0,33.06,274300.0
2012-09-25 12:00:00,33.06,33.09,33.04,33.06,74200.0,33.06,33.09,33.04,33.06,74200.0
2012-09-25 12:05:00,33.06,33.11,33.06,33.08,116000.0,33.06,33.11,33.06,33.08,116000.0
2012-09-25 12:10:00,33.08,33.09,33.06,33.09,81300.0,33.08,33.09,33.06,33.09,81300.0
2012-09-25 12:15:00,33.08,33.09,33.01,33.05,166500.0,33.08,33.09,33.01,33.05,166500.0
2012-09-25 12:20:00,33.04,33.06,32.93,32.96,283500.0,33.04,33.06,32.93,32.96,283500.0
2012-09-25 12:25:00,32.96,32.98,32.93,32.96,449900.0,32.96,32.98,32.93,32.96,449900.0
2012-09-25 12:30:00,32.95,32.97,32.94,32.95,151100.0,32.95,32.97,32.94,32.95,151100.0
2012-09-25 12:35:00,32.96,32.96,32.77,32.77,1136200.0,32.96,32.96,32.77,32.77,1136200.0
2012-09-25 12:40:00,32.79,32.83,32.71,32.77,995800.0,32.79,32.83,32.71,32.77,995800.0
2012-09-25 12:45:00,32.76,32.83,32.76,32.81,266200.0,32.76,32.83,32.76,32.81,266200.0
2012-09-25 12:50:00,32.81,32.87,32.8,32.87,135800.0,32.81,32.87,32.8,32.87,135800.0
2012-09-25 12:55:00,32.87,32.88,32.84,32.88,91700.0,32.87,32.88,32.84,32.88,91700.0
2012-09-25 13:00:00,32.87,32.89,32.83,32.84,175100.0,32.87,32.89,32.83,32.84,175100.0
2012-09-25 13:05:00,32.84,32.88,32.84,32.87,102500.0,32.84,32.88,32.84,32.87,102500.0
2012-09-25 13:10:00,32.87,32.9,32.85,32.9,146400.0,32.87,32.9,32.85,32.9,146400.0
2012-09-25 13:15:00,32.9,32.93,32.87,32.88,94600.0,32.9,32.93,32.87,32.88,94600.0
2012-09-25 13:20:00,32.88,32.89,32.83,32.86,86300.0,32.88,32.89,32.83,32.86,86300.0
2012-09-25 13:25:00,32.86,32.87,32.8,32.86,90200.0,32.86,32.87,32.8,32.86,90200.0
2012-09-25 13:30:00,32.87,32.89,32.82,32.89,319000.0,32.87,32.89,32.82,32.89,319000.0
2012-09-25 13:35:00,32.89,32.93,32.89,32.91,114500.0,32.89,32.93,32.89,32.91,114500.0
2012-09-25 13:40:00,32.9,32.91,32.86,32.86,79400.0,32.9,32.91,32.86,32.86,79400.0
2012-09-25 13:45:00,32.85,32.87,32.84,32.84,61600.0,32.85,32.87,32.84,32.84,61600.0
2012-09-25 13:50:00,32.85,32.87,32.84,32.86,54400.0,32.85,32.87,32.84,32.86,54400.0
2012-09-25 13:55:00,32.86,32.9,32.85,32.88,89300.0,32.86,32.9,32.85,32.88,89300.0
2012-09-25 14:00:00,32.88,32.89,32.86,32.88,55700.0,32.88,32.89,32.86,32.88,55700.0
2012-09-25 14:05:00,32.88,32.89,32.86,32.87,26100.0,32.88,32.89,32.86,32.87,26100.0
2012-09-25 14:10:00,32.86,32.88,32.85,32.86,44300.0,32.86,32.88,32.85,32.86,44300.0
2012-09-25 14:15:00,32.87,32.88,32.85,32.85,38100.0,32.87,32.88,32.85,32.85,38100.0
2012-09-25 14:20:00,32.86,32.86,32.77,32.78,216200.0,32.86,32.86,32.77,32.78,216200.0
2012-09-25 14:25:00,32.79,32.81,32.77,32.81,129700.0,32.79,32.81,32.77,32.81,129700.0
2012-09-25 14:30:00,32.8,32.8,32.77,32.8,75400.0,32.8,32.8,32.77,32.8,75400.0
2012-09-25 14:35:00,32.8,32.84,32.79,32.83,167900.0,32.8,32.84,32.79,32.83,167900.0
2012-09-25 14:40:00,32.83,32.83,32.8,32.81,66800.0,32.83,32.83,32.8,32.81,66800.0
2012-09-25 14:45:00,32.82,32.82,32.79,32.81,106900.0,32.82,32.82,32.79,32.81,106900.0
2012-09-25 14:50:00,32.81,32.82,32.79,32.8,95900.0,32.81,32.82,32.79,32.8,95900.0
2012-09-25 14:55:00,32.8,32.8,32.76,32.77,61900.0,32.8,32.8,32.76,32.77,61900.0
2012-09-25 15:00:00,32.76,32.77,32.63,32.66,1153100.0,32.76,32.77,32.63,32.66,1153100.0
2012-09-25 15:05:00,32.66,32.72,32.64,32.67,634600.0,32.66,32.72,32.64,32.67,634600.0
2012-09-25 15:10:00,32.66,32.67,32.61,32.65,297600.0,32.66,32.67,32.61,32.65,297600.0
2012-09-25 15:15:00,32.65,32.71,32.65,32.67,282500.0,32.65,32.71,32.65,32.67,282500.0
2012-09-25 15:20:00,32.68,32.73,32.67,32.72,193500.0,32.68,32.73,32.67,32.72,193500.0
2012-09-25 15:25:00,32.72,32.73,32.71,32.73,129200.0,32.72,32.73,32.71,32.73,129200.0
2012-09-25 15:30:00,32.73,32.76,32.71,32.72,252700.0,32.73,32.76,32.71,32.72,252700.0
2012-09-25 15:35:00,32.72,32.75,32.67,32.69,303000.0,32.72,32.75,32.67,32.69,303000.0
2012-09-25 15:40:00,32.68,32.7,32.65,32.67,193900.0,32.68,32.7,32.65,32.67,193900.0
2012-09-25 15:45:00,32.66,32.67,32.62,32.66,263700.0,32.66,32.67,32.62,32.66,263700.0
2012-09-25 15:50:00,32.65,32.66,32.64,32.66,491900.0,32.65,32.66,32.64,32.66,491900.0
2012-09-25 15:55:00,32.66,32.69,32.64,32.69,525100.0,32.66,32.69,32.64,32.69,525100.0
2012-09-26 09:30:00,32.64,32.64,32.58,32.6,414400.0,32.64,32.64,32.58,32.6,414400.0
2012-09-26 09:35:00,32.6,32.61,32.43,32.5,937600.0,32.6,32.61,32.43,32.5,937600.0
2012-09-26 09:40:00,32.51,32.51,32.42,32.47,304100.0,32.51,32.51,32.42,32.47,304100.0
2012-09-26 09:45:00,32.48,32.49,32.4,32.44,507600.0,32.48,32.49,32.4,32.44,507600.0
2012-09-26 09:50:00,32.44,32.48,32.41,32.47,199800.0,32.44,32.48,32.41,32.47,199800.0
2012-09-26 09:55:00,32.46,32.51,32.46,32.5,164600.0,32.46,32.51,32.46,32.5,164600.0
2012-09-26 10:00:00,32.5,32.53,32.45,32.53,325700.0,32.5,32.53,32.45,32.53,325700.0
2012-09-26 10:05:00,32.52,32.59,32.51,32.58,396900.0,32.52,32.59,32.51,32.58,396900.0
2012-09-26 10:10:00,32.58,32.68,32.57,32.65,442700.0,32.58,32.68,32.57,32.65,442700.0
2012-09-26 10:15:00,32.65,32.66,32.61,32.63,134100.0,32.65,32.66,32.61,32.63,134100.0
2012-09-26 10:20:00,32.62,32.63,32.54,32.57,155900.0,32.62,32.63,32.54,32.57,155900.0
2012-09-26 10:25:00,32.56,32.59,32.54,32.54,132300.0,32.56,32.59,32.54,32.54,132300.0
2012-09-26 10:30:00,32.55,32.58,32.54,32.57,153300.0,32.55,32.58,32.54,32.57,153300.0
2012-09-26 10:35:00,32.57,32.61,32.48,32.53,295000.0,32.57,32.61,32.48,32.53,295000.0
2012-09-26 10:40:00,32.53,32.61,32.52,32.57,280200.0,32.53,32.61,32.52,32.57,280200.0
2012-09-26 10:45:00,32.56,32.57,32.4,32.43,437400.0,32.56,32.57,32.4,32.43,437400.0
2012-09-26 10:50:00,32.43,32.52,32.43,32.52,347000.0,32.43,32.52,32.43,32.52,347000.0
2012-09-26 10:55:00,32.52,32.52,32.43,32.44,148200.0,32.52,32.52,32.43,32.44,148200.0
2012-09-26 11:00:00,32.44,32.5,32.43,32.47,140700.0,32.44,32.5,32.43,32.47,140700.0
2012-09-26 11:05:00,32.47,32.55,32.46,32.54,279600.0,32.47,32.55,32.46,32.54,279600.0
2012-09-26 11:10:00,32.55,32.6,32.55,32.57,93100.0,32.55,32.6,32.55,32.57,93100.0
2012-09-26 11:15:00,32.57,32.63,32.57,32.63,112200.0,32.57,32.63,32.57,32.63,112200.0
2012-09-26 11:20:00,32.63,32.65,32.6,32.62,133100.0,32.63,32.65,32.6,32.62,133100.0
2012-09-26 11:25:00,32.62,32.66,32.61,32.66,143500.0,32.62,32.66,32.61,32.66,143500.0
2012-09-26 11:30:00,32.65,32.67,32.64,32.67,202900.0,32.65,32.67,32.64,32.67,202900.0
2012-09-26 11:35:00,32.67,32.68,32.62,32.62,80200.0,32.67,32.68,32.62,32.62,80200.0
2012-09-26 11:40:00,32.63,32.7,32.63,32.67,222500.0,32.63,32.7,32.63,32.67,222500.0
2012-09-26 11:45:00,32.66,32.72,32.63,32.65,237900.0,32.66,32.72,32.63,32.65,237900.0
2012-09-26 11:50:00,32.65,32.65,32.62,32.63,104700.0,32.65,32.65,32.62,32.63,104700.0
2012-09-26 11:55:00,32.64,32.66,32.62,32.63,156900.0,32.64,32.66,32.62,32.63,156900.0
2012-09-26 12:00:00,32.63,32.71,32.63,32.68,211300.0,32.63,32.71,32.63,32.68,211300.0
2012-09-26 12:05:00,32.68,32.74,32.68,32.69,109500.0,32.68,32.74,32.68,32.69,109500.0
2012-09-26 12:10:00,32.69,32.77,32.69,32.75,325000.0,32.69,32.77,32.69,32.75,325000.0
2012-09-26 12:15:00,32.76,32.76,32.69,32.72,51900.0,32.76,32.76,32.69,32.72,51900.0
2012-09-26 12:20:00,32.71,32.71,32.66,32.67,94800.0,32.71,32.71,32.66,32.67,94800.0
2012-09-26 12:25:00,32.67,32.73,32.67,32.69,53900.0,32.67,32.73,32.67,32.69,53900.0
2012-09-26 12:30:00,32.7,32.74,32.69,32.69,114100.0,32.7,32.74,32.69,32.69,114100.0
2012-09-26 12:35:00,32.69,32.7,32.66,32.66,102400.0,32.69,32.7,32.66,32.66,102400.0
2012-09-26 12:40:00,32.65,32.7,32.65,32.69,108900.0,32.65,32.7,32.65,32.69,108900.0
2012-09-26 12:45:00,32.69,32.71,32.68,32.69,104300.0,32.69,32.71,32.68,32.69,104300.0
2012-09-26 12:50:00,32.69,32.73,32.68,32.7,68500.0,32.69,32.73,32.68,32.7,68500.0
2012-09-26 12:55:00,32.7,32.76,32.7,32.74,99500.0,32.7,32.76,32.7,32.74,99500.0
2012-09-26 13:00:00,32.75,32.76,32.72,32.74,31200.0,32.75,32.76,32.72,32.74,31200.0
2012-09-26 13:05:00,32.74,32.75,32.7,32.72,76700.0,32.74,32.75,32.7,32.72,76700.0
2012-09-26 13:10:00,32.72,32.73,32.7,32.73,36500.0,32.72,32.73,32.7,32.73,36500.0
2012-09-26 13:15:00,32.72,32.74,32.7,32.71,225500.0,32.72,32.74,32.7,32.71,225500.0
2012-09-26 13:20:00,32.71,32.85,32.71,32.83,238800.0,32.71,32.85,32.71,32.83,238800.0
2012-09-26 13:25:00,32.84,32.93,32.84,32.87,349200.0,32.84,32.93,32.84,32.87,349200.0
2012-09-26 13:30:00,32.88,32.98,32.87,32.97,213100.0,32.88,32.98,32.87,32.97,213100.0
2012-09-26 13:35:00,32.96,33.0,32.9,32.97,187700.0,32.96,33.0,32.9,32.97,187700.0
2012-09-26 13:40:00,32.96,32.97,32.89,32.9,186200.0,32.96,32.97,32.89,32.9,186200.0
2012-09-26 13:45:00,32.9,32.91,32.88,32.88,177600.0,32.9,32.91,32.88,32.88,177600.0
2012-09-26 13:50:00,32.89,32.9,32.87,32.87,39400.0,32.89,32.9,32.87,32.87,39400.0
2012-09-26 13:55:00,32.88,32.88,32.84,32.84,72300.0,32.88,32.88,32.84,32.84,72300.0
2012-09-26 14:00:00,32.84,32.89,32.84,32.87,92600.0,32.84,32.89,32.84,32.87,92600.0
2012-09-26 14:05:00,32.88,32.89,32.86,32.87,79400.0,32.88,32.89,32.86,32.87,79400.0
2012-09-26 14:10:00,32.87,32.88,32.87,32.87,13500.0,32.87,32.88,32.87,32.87,13500.0
2012-09-26 14:15:00,32.88,32.93,32.88,32.9,149000.0,32.88,32.93,32.88,32.9,149000.0
2012-09-26 14:20:00,32.91,32.92,32.87,32.89,47300.0,32.91,32.92,32.87,32.89,47300.0
2012-09-26 14:25:00,32.88,32.92,32.88,32.9,84800.0,32.88,32.92,32.88,32.9,84800.0
2012-09-26 14:30:00,32.9,32.95,32.87,32.95,188500.0,32.9,32.95,32.87,32.95,188500.0
2012-09-26 14:35:00,32.95,32.96,32.89,32.92,86000.0,32.95,32.96,32.89,32.92,86000.0
2012-09-26 14:40:00,32.93,32.94,32.91,32.92,24500.0,32.93,32.94,32.91,32.92,24500.0
2012-09-26 14:45:00,32.93,32.95,32.92,32.94,90400.0,32.93,32.95,32.92,32.94,90400.0
2012-09-26 14:50:00,32.94,32.94,32.92,32.94,31900.0,32.94,32.94,32.92,32.94,31900.0
2012-09-26 14:55:00,32.94,32.95,32.9,32.92,72500.0,32.94,32.95,32.9,32.92,72500.0
2012-09-26 15:00:00,32.92,32.92,32.88,32.91,83800.0,32.92,32.92,32.88,32.91,83800.0
2012-09-26 15:05:00,32.9,32.92,32.88,32.9,158700.0,32.9,32.92,32.88,32.9,158700.0
2012-09-26 15:10:00,32.9,32.9,32.89,32.9,35600.0,32.9,32.9,32.89,32.9,35600.0
2012-09-26 15:15:00,32.91,32.94,32.9,32.9,108600.0,32.91,32.94,32.9,32.9,108600.0
2012-09-26 15:20:00,32.9,32.95,32.9,32.91,87500.0,32.9,32.95,32.9,32.91,87500.0
2012-09-26 15:25:00,32.92,32.92,32.87,32.89,62300.0,32.92,32.92,32.87,32.89,62300.0
2012-09-26 15:30:00,32.89,32.9,32.86,32.87,66700.0,32.89,32.9,32.86,32.87,66700.0
2012-09-26 15:35:00,32.86,32.87,32.84,32.87,54700.0,32.86,32.87,32.84,32.87,54700.0
2012-09-26 15:40:00,32.87,32.91,32.85,32.91,107600.0,32.87,32.91,32.85,32.91,107600.0
2012-09-26 15:45:00,32.9,32.9,32.86,32.89,144800.0,32.9,32.9,32.86,32.89,144800.0
2012-09-26 15:50:00,32.88,32.95,32.88,32.94,199900.0,32.88,32.95,32.88,32.94,199900.0
2012-09-26 15:55:00,32.94,32.94,32.86,32.86,300700.0,32.94,32.94,32.86,32.86,300700.0
2012-09-27 09:30:00,33.2,33.23,33.16,33.19,350400.0,33.2,33.23,33.16,33.19,350400.0
2012-09-27 09:35:00,33.2,33.2,33.13,33.19,150100.0,33.2,33.2,33.13,33.19,150100.0
2012-09-27 09:40:00,33.18,33.19,33.14,33.14,216400.0,33.18,33.19,33.14,33.14,216400.0
2012-09-27 09:45:00,33.13,33.15,33.11,33.14,204200.0,33.13,33.15,33.11,33.14,204200.0
2012-09-27 09:50:00,33.15,33.17,33.14,33.16,127400.0,33.15,33.17,33.14,33.16,127400.0
2012-09-27 09:55:00,33.15,33.2,33.13,33.19,100900.0,33.15,33.2,33.13,33.19,100900.0
2012-09-27 10:00:00,33.2,33.22,33.12,33.12,213200.0,33.2,33.22,33.12,33.12,213200.0
2012-09-27 10:05:00,33.13,33.15,33.09,33.11,166400.0,33.13,33.15,33.09,33.11,166400.0
2012-09-27 10:10:00,33.11,33.22,33.1,33.19,388300.0,33.11,33.22,33.1,33.19,388300.0
2012-09-27 10:15:00,33.19,33.25,33.18,33.22,193500.0,33.19,33.25,33.18,33.22,193500.0
2012-09-27 10:20:00,33.23,33.26,33.2,33.23,260100.0,33.23,33.26,33.2,33.23,260100.0
2012-09-27 10:25:00,33.23,33.25,33.16,33.23,132500.0,33.23,33.25,33.16,33.23,132500.0
2012-09-27 10:30:00,33.22,33.23,33.18,33.23,88600.0,33.22,33.23,33.18,33.23,88600.0
2012-09-27 10:35:00,33.22,33.25,33.19,33.2,82400.0,33.22,33.25,33.19,33.2,82400.0
2012-09-27 10:40:00,33.2,33.26,33.19,33.24,192900.0,33.2,33.26,33.19,33.24,192900.0
2012-09-27 10:45:00,33.23,33.25,33.19,33.24,312300.0,33.23,33.25,33.19,33.24,312300.0
2012-09-27 10:50:00,33.24,33.33,33.24,33.3,230500.0,33.24,33.33,33.24,33.3,230500.0
2012-09-27 10:55:00,33.3,33.38,33.29,33.31,248100.0,33.3,33.38,33.29,33.31,248100.0
2012-09-27 11:00:00,33.31,33.33,33.28,33.3,149700.0,33.31,33.33,33.28,33.3,149700.0
2012-09-27 11:05:00,33.3,33.31,33.23,33.26,72900.0,33.3,33.31,33.23,33.26,72900.0
2012-09-27 11:10:00,33.26,33.28,33.24,33.27,110300.0,33.26,33.28,33.24,33.27,110300.0
2012-09-27 11:15:00,33.28,33.28,33.23,33.25,53100.0,33.28,33.28,33.23,33.25,53100.0
2012-09-27 11:20:00,33.26,33.29,33.22,33.23,90200.0,33.26,33.29,33.22,33.23,90200.0
2012-09-27 11:25:00,33.24,33.24,33.15,33.22,126700.0,33.24,33.24,33.15,33.22,126700.0
2012-09-27 11:30:00,33.22,33.23,33.18,33.21,98400.0,33.22,33.23,33.18,33.21,98400.0
2012-09-27 11:35:00,33.21,33.28,33.21,33.26,143500.0,33.21,33.28,33.21,33.26,143500.0
2012-09-27 11:40:00,33.27,33.44,33.27,33.34,403300.0,33.27,33.44,33.27,33.34,403300.0
2012-09-27 11:45:00,33.35,33.42,33.34,33.38,145600.0,33.35,33.42,33.34,33.38,145600.0
2012-09-27 11:50:00,33.38,33.39,33.36,33.38,118300.0,33.38,33.39,33.36,33.38,118300.0
2012-09-27 11:55:00,33.38,33.5,33.36,33.46,378600.0,33.38,33.5,33.36,33.46,378600.0
2012-09-27 12:00:00,33.46,33.59,33.42,33.58,365500.0,33.46,33.59,33.42,33.58,365500.0
2012-09-27 12:05:00,33.58,33.6,33.45,33.45,370800.0,33.58,33.6,33.45,33.45,370800.0
2012-09-27 12:10:00,33.46,33.52,33.44,33.47,246500.0,33.46,33.52,33.44,33.47,246500.0
2012-09-27 12:15:00,33.46,33.5,33.44,33.46,182800.0,33.46,33.5,33.44,33.46,182800.0
2012-09-27 12:20:00,33.45,33.49,33.44,33.49,72100.0,33.45,33.49,33.44,33.49,72100.0
2012-09-27 12:25:00,33.49,33.58,33.48,33.57,229700.0,33.49,33.58,33.48,33.57,229700.0
2012-09-27 12:30:00,33.57,33.68,33.57,33.59,553000.0,33.57,33.68,33.57,33.59,553000.0
2012-09-27 12:35:00,33.59,33.63,33.59,33.62,160900.0,33.59,33.63,33.59,33.62,160900.0
2012-09-27 12:40:00,33.62,33.64,33.53,33.56,325800.0,33.62,33.64,33.53,33.56,325800.0
2012-09-27 12:45:00,33.55,33.62,33.55,33.56,97100.0,33.55,33.62,33.55,33.56,97100.0
2012-09-27 12:50:00,33.57,33.61,33.55,33.57,58900.0,33.57,33.61,33.55,33.57,58900.0
2012-09-27 12:55:00,33.58,33.61,33.56,33.58,104800.0,33.58,33.61,33.56,33.58,104800.0
2012-09-27 13:00:00,33.58,33.64,33.58,33.61,142400.0,33.58,33.64,33.58,33.61,142400.0
2012-09-27 13:05:00,33.6,33.62,33.55,33.56,72900.0,33.6,33.62,33.55,33.56,72900.0
2012-09-27 13:10:00,33.56,33.6,33.54,33.59,106400.0,33.56,33.6,33.54,33.59,106400.0
2012-09-27 13:15:00,33.59,33.62,33.56,33.56,116500.0,33.59,33.62,33.56,33.56,116500.0
2012-09-27 13:20:00,33.57,33.61,33.5,33.53,222800.0,33.57,33.61,33.5,33.53,222800.0
2012-09-27 13:25:00,33.52,33.59,33.52,33.56,126100.0,33.52,33.59,33.52,33.56,126100.0
2012-09-27 13:30:00,33.57,33.58,33.55,33.55,74700.0,33.57,33.58,33.55,33.55,74700.0
2012-09-27 13:35:00,33.56,33.57,33.55,33.57,38200.0,33.56,33.57,33.55,33.57,38200.0
2012-09-27 13:40:00,33.57,33.61,33.56,33.58,101300.0,33.57,33.61,33.56,33.58,101300.0
2012-09-27 13:45:00,33.58,33.61,33.55,33.57,107800.0,33.58,33.61,33.55,33.57,107800.0
2012-09-27 13:50:00,33.56,33.57,33.5,33.53,71100.0,33.56,33.57,33.5,33.53,71100.0
2012-09-27 13:55:00,33.52,33.54,33.49,33.53,66700.0,33.52,33.54,33.49,33.53,66700.0
2012-09-27 14:00:00,33.52,33.54,33.51,33.52,66000.0,33.52,33.54,33.51,33.52,66000.0
2012-09-27 14:05:00,33.52,33.56,33.52,33.55,49300.0,33.52,33.56,33.52,33.55,49300.0
2012-09-27 14:10:00,33.53,33.55,33.53,33.54,64200.0,33.53,33.55,33.53,33.54,64200.0
2012-09-27 14:15:00,33.53,33.54,33.52,33.53,32200.0,33.53,33.54,33.52,33.53,32200.0
2012-09-27 14:20:00,33.53,33.54,33.52,33.53,28400.0,33.53,33.54,33.52,33.53,28400.0
2012-09-27 14:25:00,33.53,33.55,33.53,33.54,66100.0,33.53,33.55,33.53,33.54,66100.0
2012-09-27 14:30:00,33.54,33.57,33.53,33.56,77600.0,33.54,33.57,33.53,33.56,77600.0
2012-09-27 14:35:00,33.56,33.57,33.54,33.55,107200.0,33.56,33.57,33.54,33.55,107200.0
2012-09-27 14:40:00,33.55,33.58,33.54,33.56,91700.0,33.55,33.58,33.54,33.56,91700.0
2012-09-27 14:45:00,33.57,33.58,33.56,33.57,38400.0,33.57,33.58,33.56,33.57,38400.0
2012-09-27 14:50:00,33.58,33.59,33.57,33.59,44500.0,33.58,33.59,33.57,33.59,44500.0
2012-09-27 14:55:00,33.59,33.6,33.55,33.55,128600.0,33.59,33.6,33.55,33.55,128600.0
2012-09-27 15:00:00,33.55,33.58,33.54,33.58,54600.0,33.55,33.58,33.54,33.58,54600.0
2012-09-27 15:05:00,33.57,33.62,33.57,33.62,98500.0,33.57,33.62,33.57,33.62,98500.0
2012-09-27 15:10:00,33.62,33.67,33.6,33.63,212400.0,33.62,33.67,33.6,33.63,212400.0
2012-09-27 15:15:00,33.63,33.63,33.55,33.58,169400.0,33.63,33.63,33.55,33.58,169400.0
2012-09-27 15:20:00,33.58,33.62,33.58,33.61,58700.0,33.58,33.62,33.58,33.61,58700.0
2012-09-27 15:25:00,33.61,33.62,33.57,33.58,73900.0,33.61,33.62,33.57,33.58,73900.0
2012-09-27 15:30:00,33.57,33.58,33.55,33.56,141600.0,33.57,33.58,33.55,33.56,141600.0
2012-09-27 15:35:00,33.57,33.59,33.55,33.57,113500.0,33.57,33.59,33.55,33.57,113500.0
2012-09-27 15:40:00,33.58,33.58,33.53,33.55,105500.0,33.58,33.58,33.53,33.55,105500.0
2012-09-27 15:45:00,33.55,33.55,33.53,33.55,119000.0,33.55,33.55,33.53,33.55,119000.0
2012-09-27 15:50:00,33.55,33.58,33.54,33.57,272500.0,33.55,33.58,33.54,33.57,272500.0
2012-09-27 15:55:00,33.56,33.58,33.56,33.57,411900.0,33.56,33.58,33.56,33.57,411900.0
2012-09-28 09:30:00,33.57,33.58,33.34,33.44,1032000.0,33.57,33.58,33.34,33.44,1032000.0
2012-09-28 09:35:00,33.45,33.53,33.44,33.49,205200.0,33.45,33.53,33.44,33.49,205200.0
2012-09-28 09:40:00,33.48,33.5,33.43,33.44,141500.0,33.48,33.5,33.43,33.44,141500.0
2012-09-28 09:45:00,33.44,33.44,33.28,33.42,649300.0,33.44,33.44,33.28,33.42,649300.0
2012-09-28 09:50:00,33.42,33.43,33.32,33.37,306000.0,33.42,33.43,33.32,33.37,306000.0
2012-09-28 09:55:00,33.37,33.5,33.37,33.48,171300.0,33.37,33.5,33.37,33.48,171300.0
2012-09-28 10:00:00,33.47,33.6,33.46,33.6,463400.0,33.47,33.6,33.46,33.6,463400.0
2012-09-28 10:05:00,33.6,33.66,33.55,33.58,484300.0,33.6,33.66,33.55,33.58,484300.0
2012-09-28 10:10:00,33.58,33.68,33.55,33.63,423300.0,33.58,33.68,33.55,33.63,423300.0
2012-09-28 10:15:00,33.63,33.63,33.51,33.52,180400.0,33.63,33.63,33.51,33.52,180400.0
2012-09-28 10:20:00,33.52,33.55,33.5,33.51,144500.0,33.52,33.55,33.5,33.51,144500.0
2012-09-28 10:25:00,33.51,33.53,33.44,33.48,165600.0,33.51,33.53,33.44,33.48,165600.0
2012-09-28 10:30:00,33.47,33.56,33.46,33.54,114100.0,33.47,33.56,33.46,33.54,114100.0
2012-09-28 10:35:00,33.54,33.59,33.53,33.58,83400.0,33.54,33.59,33.53,33.58,83400.0
2012-09-28 10:40:00,33.59,33.6,33.52,33.52,128700.0,33.59,33.6,33.52,33.52,128700.0
2012-09-28 10:45:00,33.52,33.58,33.51,33.56,87700.0,33.52,33.58,33.51,33.56,87700.0
2012-09-28 10:50:00,33.56,33.59,33.51,33.52,95300.0,33.56,33.59,33.51,33.52,95300.0
2012-09-28 10:55:00,33.51,33.56,33.49,33.53,95400.0,33.51,33.56,33.49,33.53,95400.0
2012-09-28 11:00:00,33.53,33.55,33.5,33.53,99900.0,33.53,33.55,33.5,33.53,99900.0
2012-09-28 11:05:00,33.53,33.59,33.53,33.58,168900.0,33.53,33.59,33.53,33.58,168900.0
2012-09-28 11:10:00,33.57,33.57,33.49,33.51,61300.0,33.57,33.57,33.49,33.51,61300.0
2012-09-28 11:15:00,33.51,33.52,33.45,33.47,79800.0,33.51,33.52,33.45,33.47,79800.0
2012-09-28 11:20:00,33.47,33.53,33.45,33.49,65300.0,33.47,33.53,33.45,33.49,65300.0
2012-09-28 11:25:00,33.49,33.49,33.42,33.43,157000.0,33.49,33.49,33.42,33.43,157000.0
2012-09-28 11:30:00,33.44,33.48,33.43,33.44,99800.0,33.44,33.48,33.43,33.44,99800.0
2012-09-28 11:35:00,33.45,33.46,33.42,33.44,54200.0,33.45,33.46,33.42,33.44,54200.0
2012-09-28 11:40:00,33.44,33.48,33.43,33.47,72800.0,33.44,33.48,33.43,33.47,72800.0
2012-09-28 11:45:00,33.47,33.49,33.45,33.47,40700.0,33.47,33.49,33.45,33.47,40700.0
2012-09-28 11:50:00,33.47,33.49,33.45,33.47,120300.0,33.47,33.49,33.45,33.47,120300.0
2012-09-28 11:55:00,33.46,33.5,33.46,33.49,82600.0,33.46,33.5,33.46,33.49,82600.0
2012-09-28 12:00:00,33.49,33.55,33.47,33.51,121700.0,33.49,33.55,33.47,33.51,121700.0
2012-09-28 12:05:00,33.51,33.54,33.48,33.49,75800.0,33.51,33.54,33.48,33.49,75800.0
2012-09-28 12:10:00,33.49,33.54,33.46,33.51,76300.0,33.49,33.54,33.46,33.51,76300.0
2012-09-28 12:15:00,33.51,33.52,33.48,33.49,34600.0,33.51,33.52,33.48,33.49,34600.0
2012-09-28 12:20:00,33.48,33.49,33.43,33.44,83400.0,33.48,33.49,33.43,33.44,83400.0
2012-09-28 12:25:00,33.44,33.45,33.37,33.4,103600.0,33.44,33.45,33.37,33.4,103600.0
2012-09-28 12:30:00,33.4,33.44,33.39,33.4,29800.0,33.4,33.44,33.39,33.4,29800.0
2012-09-28 12:35:00,33.4,33.44,33.37,33.38,61700.0,33.4,33.44,33.37,33.38,61700.0
2012-09-28 12:40:00,33.37,33.39,33.33,33.36,183700.0,33.37,33.39,33.33,33.36,183700.0
2012-09-28 12:45:00,33.35,33.41,33.34,33.38,77000.0,33.35,33.41,33.34,33.38,77000.0
2012-09-28 12:50:00,33.38,33.41,33.35,33.4,99500.0,33.38,33.41,33.35,33.4,99500.0
2012-09-28 12:55:00,33.4,33.43,33.38,33.43,127000.0,33.4,33.43,33.38,33.43,127000.0
2012-09-28 13:00:00,33.42,33.46,33.41,33.42,52800.0,33.42,33.46,33.41,33.42,52800.0
2012-09-28 13:05:00,33.42,33.43,33.35,33.37,60400.0,33.42,33.43,33.35,33.37,60400.0
2012-09-28 13:10:00,33.37,33.4,33.33,33.37,190300.0,33.37,33.4,33.33,33.37,190300.0
2012-09-28 13:15:00,33.37,33.37,33.29,33.33,154800.0,33.37,33.37,33.29,33.33,154800.0
2012-09-28 13:20:00,33.33,33.46,33.33,33.45,163100.0,33.33,33.46,33.33,33.45,163100.0
2012-09-28 13:25:00,33.45,33.49,33.44,33.44,130300.0,33.45,33.49,33.44,33.44,130300.0
2012-09-28 13:30:00,33.44,33.45,33.42,33.43,14500.0,33.44,33.45,33.42,33.43,14500.0
2012-09-28 13:35:00,33.43,33.5,33.43,33.49,40200.0,33.43,33.5,33.43,33.49,40200.0
2012-09-28 13:40:00,33.5,33.51,33.46,33.47,34300.0,33.5,33.51,33.46,33.47,34300.0
2012-09-28 13:45:00,33.47,33.49,33.44,33.46,25400.0,33.47,33.49,33.44,33.46,25400.0
2012-09-28 13:50:00,33.46,33.46,33.42,33.42,27400.0,33.46,33.46,33.42,33.42,27400.0
2012-09-28 13:55:00,33.42,33.44,33.41,33.42,30100.0,33.42,33.44,33.41,33.42,30100.0
2012-09-28 14:00:00,33.42,33.44,33.39,33.41,70900.0,33.42,33.44,33.39,33.41,70900.0
2012-09-28 14:05:00,33.41,33.42,33.33,33.35,180000.0,33.41,33.42,33.33,33.35,180000.0
2012-09-28 14:10:00,33.36,33.37,33.34,33.36,31200.0,33.36,33.37,33.34,33.36,31200.0
2012-09-28 14:15:00,33.36,33.37,33.33,33.34,83800.0,33.36,33.37,33.33,33.34,83800.0
2012-09-28 14:20:00,33.33,33.35,33.33,33.34,48600.0,33.33,33.35,33.33,33.34,48600.0
2012-09-28 14:25:00,33.34,33.35,33.32,33.32,44000.0,33.34,33.35,33.32,33.32,44000.0
2012-09-28 14:30:00,33.33,33.34,33.31,33.32,89900.0,33.33,33.34,33.31,33.32,89900.0
2012-09-28 14:35:00,33.31,33.33,33.3,33.32,28000.0,33.31,33.33,33.3,33.32,28000.0
2012-09-28 14:40:00,33.32,33.32,33.24,33.28,167800.0,33.32,33.32,33.24,33.28,167800.0
2012-09-28 14:45:00,33.29,33.3,33.25,33.25,81700.0,33.29,33.3,33.25,33.25,81700.0
2012-09-28 14:50:00,33.25,33.28,33.21,33.23,166800.0,33.25,33.28,33.21,33.23,166800.0
2012-09-28 14:55:00,33.23,33.25,33.21,33.23,77500.0,33.23,33.25,33.21,33.23,77500.0
2012-09-28 15:00:00,33.23,33.27,33.22,33.26,176500.0,33.23,33.27,33.22,33.26,176500.0
2012-09-28 15:05:00,33.26,33.32,33.24,33.32,130400.0,33.26,33.32,33.24,33.32,130400.0
2012-09-28 15:10:00,33.33,33.33,33.28,33.3,63300.0,33.33,33.33,33.28,33.3,63300.0
2012-09-28 15:15:00,33.31,33.35,33.31,33.34,82700.0,33.31,33.35,33.31,33.34,82700.0
2012-09-28 15:20:00,33.33,33.36,33.31,33.32,59900.0,33.33,33.36,33.31,33.32,59900.0
2012-09-28 15:25:00,33.31,33.33,33.3,33.32,35200.0,33.31,33.33,33.3,33.32,35200.0
2012-09-28 15:30:00,33.32,33.34,33.3,33.3,162200.0,33.32,33.34,33.3,33.3,162200.0
2012-09-28 15:35:00,33.3,33.33,33.3,33.32,51300.0,33.3,33.33,33.3,33.32,51300.0
2012-09-28 15:40:00,33.32,33.35,33.3,33.34,116700.0,33.32,33.35,33.3,33.34,116700.0
2012-09-28 15:45:00,33.35,33.41,33.33,33.39,288600.0,33.35,33.41,33.33,33.39,288600.0
2012-09-28 15:50:00,33.39,33.44,33.39,33.41,218000.0,33.39,33.44,33.39,33.41,218000.0
2012-09-28 15:55:00,33.42,33.49,33.41,33.48,450700.0,33.42,33.49,33.41,33.48,450700.0
2012-10-01 09:30:00,33.76,33.9,33.67,33.87,1227500.0,33.76,33.9,33.67,33.87,1227500.0
2012-10-01 09:35:00,33.86,33.87,33.73,33.81,633600.0,33.86,33.87,33.73,33.81,633600.0
2012-10-01 09:40:00,33.81,33.93,33.8,33.9,600900.0,33.81,33.93,33.8,33.9,600900.0
2012-10-01 09:45:00,33.91,34.0,33.9,33.99,261800.0,33.91,34.0,33.9,33.99,261800.0
2012-10-01 09:50:00,33.97,34.0,33.88,33.91,470000.0,33.97,34.0,33.88,33.91,470000.0
2012-10-01 09:55:00,33.9,34.0,33.9,33.96,268500.0,33.9,34.0,33.9,33.96,268500.0
2012-10-01 10:00:00,33.97,34.08,33.91,33.97,739700.0,33.97,34.08,33.91,33.97,739700.0
2012-10-01 10:05:00,33.97,33.97,33.83,33.94,756100.0,33.97,33.97,33.83,33.94,756100.0
2012-10-01 10:10:00,33.93,33.95,33.86,33.89,161600.0,33.93,33.95,33.86,33.89,161600.0
2012-10-01 10:15:00,33.9,33.96,33.88,33.88,290700.0,33.9,33.96,33.88,33.88,290700.0
2012-10-01 10:20:00,33.89,33.9,33.7,33.74,693000.0,33.89,33.9,33.7,33.74,693000.0
2012-10-01 10:25:00,33.74,33.81,33.7,33.8,223800.0,33.74,33.81,33.7,33.8,223800.0
2012-10-01 10:30:00,33.8,33.81,33.73,33.74,176600.0,33.8,33.81,33.73,33.74,176600.0
2012-10-01 10:35:00,33.73,33.78,33.69,33.69,253400.0,33.73,33.78,33.69,33.69,253400.0
2012-10-01 10:40:00,33.7,33.7,33.51,33.65,858800.0,33.7,33.7,33.51,33.65,858800.0
2012-10-01 10:45:00,33.64,33.7,33.6,33.62,240100.0,33.64,33.7,33.6,33.62,240100.0
2012-10-01 10:50:00,33.6,33.68,33.56,33.63,409300.0,33.6,33.68,33.56,33.63,409300.0
2012-10-01 10:55:00,33.64,33.68,33.62,33.68,139600.0,33.64,33.68,33.62,33.68,139600.0
2012-10-01 11:00:00,33.69,33.69,33.66,33.67,120700.0,33.69,33.69,33.66,33.67,120700.0
2012-10-01 11:05:00,33.67,33.68,33.6,33.62,144200.0,33.67,33.68,33.6,33.62,144200.0
2012-10-01 11:10:00,33.62,33.66,33.58,33.65,100000.0,33.62,33.66,33.58,33.65,100000.0
2012-10-01 11:15:00,33.65,33.66,33.61,33.64,73500.0,33.65,33.66,33.61,33.64,73500.0
2012-10-01 11:20:00,33.64,33.71,33.64,33.69,188800.0,33.64,33.71,33.64,33.69,188800.0
2012-10-01 11:25:00,33.7,33.74,33.66,33.66,147700.0,33.7,33.74,33.66,33.66,147700.0
2012-10-01 11:30:00,33.67,33.69,33.6,33.64,813900.0,33.67,33.69,33.6,33.64,813900.0
2012-10-01 11:35:00,33.63,33.64,33.59,33.62,74500.0,33.63,33.64,33.59,33.62,74500.0
2012-10-01 11:40:00,33.63,33.64,33.61,33.63,37200.0,33.63,33.64,33.61,33.63,37200.0
2012-10-01 11:45:00,33.63,33.64,33.56,33.6,117100.0,33.63,33.64,33.56,33.6,117100.0
2012-10-01 11:50:00,33.59,33.61,33.56,33.56,41600.0,33.59,33.61,33.56,33.56,41600.0
2012-10-01 11:55:00,33.55,33.62,33.54,33.61,104000.0,33.55,33.62,33.54,33.61,104000.0
2012-10-01 12:00:00,33.61,33.63,33.58,33.61,76700.0,33.61,33.63,33.58,33.61,76700.0
2012-10-01 12:05:00,33.61,33.62,33.56,33.59,83200.0,33.61,33.62,33.56,33.59,83200.0
2012-10-01 12:10:00,33.59,33.63,33.59,33.62,67600.0,33.59,33.63,33.59,33.62,67600.0
2012-10-01 12:15:00,33.63,33.71,33.63,33.71,173400.0,33.63,33.71,33.63,33.71,173400.0
2012-10-01 12:20:00,33.71,33.72,33.67,33.69,210900.0,33.71,33.72,33.67,33.69,210900.0
2012-10-01 12:25:00,33.69,33.75,33.69,33.75,130400.0,33.69,33.75,33.69,33.75,130400.0
2012-10-01 12:30:00,33.74,33.74,33.64,33.67,197600.0,33.74,33.74,33.64,33.67,197600.0
2012-10-01 12:35:00,33.67,33.7,33.61,33.67,140500.0,33.67,33.7,33.61,33.67,140500.0
2012-10-01 12:40:00,33.68,33.85,33.68,33.82,262200.0,33.68,33.85,33.68,33.82,262200.0
2012-10-01 12:45:00,33.82,33.83,33.75,33.75,130400.0,33.82,33.83,33.75,33.75,130400.0
2012-10-01 12:50:00,33.75,33.79,33.72,33.79,108200.0,33.75,33.79,33.72,33.79,108200.0
2012-10-01 12:55:00,33.79,33.88,33.77,33.85,353500.0,33.79,33.88,33.77,33.85,353500.0
2012-10-01 13:00:00,33.85,33.87,33.79,33.85,117400.0,33.85,33.87,33.79,33.85,117400.0
2012-10-01 13:05:00,33.84,33.89,33.8,33.82,216200.0,33.84,33.89,33.8,33.82,216200.0
2012-10-01 13:10:00,33.83,33.83,33.72,33.77,245600.0,33.83,33.83,33.72,33.77,245600.0
2012-10-01 13:15:00,33.77,33.82,33.77,33.81,246500.0,33.77,33.82,33.77,33.81,246500.0
2012-10-01 13:20:00,33.81,33.83,33.77,33.79,160500.0,33.81,33.83,33.77,33.79,160500.0
2012-10-01 13:25:00,33.79,33.89,33.77,33.84,233700.0,33.79,33.89,33.77,33.84,233700.0
2012-10-01 13:30:00,33.84,33.84,33.82,33.82,103700.0,33.84,33.84,33.82,33.82,103700.0
2012-10-01 13:35:00,33.82,33.84,33.8,33.8,24000.0,33.82,33.84,33.8,33.8,24000.0
2012-10-01 13:40:00,33.79,33.82,33.77,33.8,94400.0,33.79,33.82,33.77,33.8,94400.0
2012-10-01 13:45:00,33.8,33.84,33.78,33.83,86800.0,33.8,33.84,33.78,33.83,86800.0
2012-10-01 13:50:00,33.82,33.85,33.81,33.85,50600.0,33.82,33.85,33.81,33.85,50600.0
2012-10-01 13:55:00,33.84,33.85,33.82,33.82,19800.0,33.84,33.85,33.82,33.82,19800.0
2012-10-01 14:00:00,33.83,33.85,33.81,33.84,29100.0,33.83,33.85,33.81,33.84,29100.0
2012-10-01 14:05:00,33.84,33.85,33.83,33.84,16100.0,33.84,33.85,33.83,33.84,16100.0
2012-10-01 14:10:00,33.84,33.87,33.83,33.84,93800.0,33.84,33.87,33.83,33.84,93800.0
2012-10-01 14:15:00,33.85,33.88,33.79,33.81,108600.0,33.85,33.88,33.79,33.81,108600.0
2012-10-01 14:20:00,33.81,33.84,33.81,33.82,68700.0,33.81,33.84,33.81,33.82,68700.0
2012-10-01 14:25:00,33.83,33.83,33.77,33.8,69500.0,33.83,33.83,33.77,33.8,69500.0
2012-10-01 14:30:00,33.8,33.8,33.78,33.79,37100.0,33.8,33.8,33.78,33.79,37100.0
2012-10-01 14:35:00,33.79,33.81,33.79,33.81,16200.0,33.79,33.81,33.79,33.81,16200.0
2012-10-01 14:40:00,33.8,33.81,33.8,33.81,34100.0,33.8,33.81,33.8,33.81,34100.0
2012-10-01 14:45:00,33.81,33.82,33.8,33.82,19600.0,33.81,33.82,33.8,33.82,19600.0
2012-10-01 14:50:00,33.82,33.82,33.8,33.82,15600.0,33.82,33.82,33.8,33.82,15600.0
2012-10-01 14:55:00,33.81,33.84,33.81,33.83,67200.0,33.81,33.84,33.81,33.83,67200.0
2012-10-01 15:00:00,33.84,33.84,33.74,33.75,87300.0,33.84,33.84,33.74,33.75,87300.0
2012-10-01 15:05:00,33.75,33.75,33.7,33.72,93400.0,33.75,33.75,33.7,33.72,93400.0
2012-10-01 15:10:00,33.71,33.71,33.67,33.68,124600.0,33.71,33.71,33.67,33.68,124600.0
2012-10-01 15:15:00,33.69,33.7,33.68,33.68,231000.0,33.69,33.7,33.68,33.68,231000.0
2012-10-01 15:20:00,33.68,33.68,33.61,33.62,142300.0,33.68,33.68,33.61,33.62,142300.0
2012-10-01 15:25:00,33.62,33.63,33.55,33.59,452300.0,33.62,33.63,33.55,33.59,452300.0
2012-10-01 15:30:00,33.59,33.61,33.57,33.61,113400.0,33.59,33.61,33.57,33.61,113400.0
2012-10-01 15:35:00,33.61,33.63,33.54,33.57,227300.0,33.61,33.63,33.54,33.57,227300.0
2012-10-01 15:40:00,33.57,33.65,33.57,33.63,167000.0,33.57,33.65,33.57,33.63,167000.0
2012-10-01 15:45:00,33.63,33.63,33.55,33.56,199200.0,33.63,33.63,33.55,33.56,199200.0
2012-10-01 15:50:00,33.57,33.62,33.57,33.6,197200.0,33.57,33.62,33.57,33.6,197200.0
2012-10-01 15:55:00,33.61,33.66,33.59,33.66,338100.0,33.61,33.66,33.59,33.66,338100.0
2012-10-02 09:30:00,33.74,33.74,33.66,33.68,199300.0,33.74,33.74,33.66,33.68,199300.0
2012-10-02 09:35:00,33.68,33.69,33.57,33.61,343500.0,33.68,33.69,33.57,33.61,343500.0
2012-10-02 09:40:00,33.62,33.63,33.59,33.62,124700.0,33.62,33.63,33.59,33.62,124700.0
2012-10-02 09:45:00,33.61,33.63,33.59,33.61,114600.0,33.61,33.63,33.59,33.61,114600.0
2012-10-02 09:50:00,33.6,33.61,33.53,33.56,335300.0,33.6,33.61,33.53,33.56,335300.0
2012-10-02 09:55:00,33.56,33.58,33.51,33.55,192000.0,33.56,33.58,33.51,33.55,192000.0
2012-10-02 10:00:00,33.55,33.57,33.31,33.38,1198000.0,33.55,33.57,33.31,33.38,1198000.0
2012-10-02 10:05:00,33.38,33.46,33.36,33.45,549200.0,33.38,33.46,33.36,33.45,549200.0
2012-10-02 10:10:00,33.45,33.46,33.4,33.41,236700.0,33.45,33.46,33.4,33.41,236700.0
2012-10-02 10:15:00,33.4,33.47,33.4,33.46,165400.0,33.4,33.47,33.4,33.46,165400.0
2012-10-02 10:20:00,33.46,33.51,33.44,33.5,172500.0,33.46,33.51,33.44,33.5,172500.0
2012-10-02 10:25:00,33.49,33.61,33.48,33.61,480400.0,33.49,33.61,33.48,33.61,480400.0
2012-10-02 10:30:00,33.6,33.63,33.57,33.59,120500.0,33.6,33.63,33.57,33.59,120500.0
2012-10-02 10:35:00,33.58,33.69,33.58,33.62,176300.0,33.58,33.69,33.58,33.62,176300.0
2012-10-02 10:40:00,33.62,33.62,33.57,33.58,50600.0,33.62,33.62,33.57,33.58,50600.0
2012-10-02 10:45:00,33.59,33.6,33.56,33.56,108600.0,33.59,33.6,33.56,33.56,108600.0
2012-10-02 10:50:00,33.56,33.57,33.49,33.5,110500.0,33.56,33.57,33.49,33.5,110500.0
2012-10-02 10:55:00,33.49,33.54,33.45,33.51,162500.0,33.49,33.54,33.45,33.51,162500.0
2012-10-02 11:00:00,33.51,33.57,33.5,33.54,130500.0,33.51,33.57,33.5,33.54,130500.0
2012-10-02 11:05:00,33.55,33.56,33.48,33.48,165100.0,33.55,33.56,33.48,33.48,165100.0
2012-10-02 11:10:00,33.49,33.66,33.45,33.66,283600.0,33.49,33.66,33.45,33.66,283600.0
2012-10-02 11:15:00,33.64,33.75,33.63,33.7,855500.0,33.64,33.75,33.63,33.7,855500.0
2012-10-02 11:20:00,33.69,33.73,33.67,33.73,143200.0,33.69,33.73,33.67,33.73,143200.0
2012-10-02 11:25:00,33.74,33.74,33.7,33.72,96900.0,33.74,33.74,33.7,33.72,96900.0
2012-10-02 11:30:00,33.72,33.79,33.69,33.71,241900.0,33.72,33.79,33.69,33.71,241900.0
2012-10-02 11:35:00,33.72,33.72,33.59,33.65,197800.0,33.72,33.72,33.59,33.65,197800.0
2012-10-02 11:40:00,33.66,33.66,33.61,33.64,56600.0,33.66,33.66,33.61,33.64,56600.0
2012-10-02 11:45:00,33.65,33.65,33.61,33.64,60800.0,33.65,33.65,33.61,33.64,60800.0
2012-10-02 11:50:00,33.63,33.68,33.62,33.65,56800.0,33.63,33.68,33.62,33.65,56800.0
2012-10-02 11:55:00,33.65,33.7,33.65,33.68,84500.0,33.65,33.7,33.65,33.68,84500.0
2012-10-02 12:00:00,33.69,33.73,33.67,33.69,108100.0,33.69,33.73,33.67,33.69,108100.0
2012-10-02 12:05:00,33.7,33.72,33.68,33.71,54000.0,33.7,33.72,33.68,33.71,54000.0
2012-10-02 12:10:00,33.71,33.75,33.68,33.71,76600.0,33.71,33.75,33.68,33.71,76600.0
2012-10-02 12:15:00,33.72,33.73,33.7,33.71,33300.0,33.72,33.73,33.7,33.71,33300.0
2012-10-02 12:20:00,33.72,33.72,33.66,33.67,35000.0,33.72,33.72,33.66,33.67,35000.0
2012-10-02 12:25:00,33.67,33.69,33.64,33.66,62200.0,33.67,33.69,33.64,33.66,62200.0
2012-10-02 12:30:00,33.67,33.67,33.64,33.65,35800.0,33.67,33.67,33.64,33.65,35800.0
2012-10-02 12:35:00,33.65,33.69,33.65,33.66,54200.0,33.65,33.69,33.65,33.66,54200.0
2012-10-02 12:40:00,33.66,33.7,33.65,33.69,68600.0,33.66,33.7,33.65,33.69,68600.0
2012-10-02 12:45:00,33.69,33.7,33.66,33.68,134400.0,33.69,33.7,33.66,33.68,134400.0
2012-10-02 12:50:00,33.68,33.71,33.67,33.7,46700.0,33.68,33.71,33.67,33.7,46700.0
2012-10-02 12:55:00,33.69,33.7,33.68,33.69,39200.0,33.69,33.7,33.68,33.69,39200.0
2012-10-02 13:00:00,33.7,33.7,33.56,33.58,187600.0,33.7,33.7,33.56,33.58,187600.0
2012-10-02 13:05:00,33.58,33.69,33.57,33.69,174200.0,33.58,33.69,33.57,33.69,174200.0
2012-10-02 13:10:00,33.69,33.71,33.65,33.66,47200.0,33.69,33.71,33.65,33.66,47200.0
2012-10-02 13:15:00,33.65,33.65,33.55,33.56,149700.0,33.65,33.65,33.55,33.56,149700.0
2012-10-02 13:20:00,33.56,33.56,33.44,33.54,539100.0,33.56,33.56,33.44,33.54,539100.0
2012-10-02 13:25:00,33.55,33.56,33.48,33.53,235000.0,33.55,33.56,33.48,33.53,235000.0
2012-10-02 13:30:00,33.53,33.55,33.5,33.54,60200.0,33.53,33.55,33.5,33.54,60200.0
2012-10-02 13:35:00,33.54,33.58,33.53,33.57,34500.0,33.54,33.58,33.53,33.57,34500.0
2012-10-02 13:40:00,33.57,33.57,33.55,33.56,34500.0,33.57,33.57,33.55,33.56,34500.0
2012-10-02 13:45:00,33.56,33.56,33.53,33.53,30900.0,33.56,33.56,33.53,33.53,30900.0
2012-10-02 13:50:00,33.53,33.56,33.53,33.53,46800.0,33.53,33.56,33.53,33.53,46800.0
2012-10-02 13:55:00,33.54,33.54,33.5,33.53,34400.0,33.54,33.54,33.5,33.53,34400.0
2012-10-02 14:00:00,33.52,33.53,33.51,33.52,18500.0,33.52,33.53,33.51,33.52,18500.0
2012-10-02 14:05:00,33.51,33.51,33.5,33.51,47700.0,33.51,33.51,33.5,33.51,47700.0
2012-10-02 14:10:00,33.52,33.56,33.51,33.56,44900.0,33.52,33.56,33.51,33.56,44900.0
2012-10-02 14:15:00,33.55,33.55,33.51,33.54,46100.0,33.55,33.55,33.51,33.54,46100.0
2012-10-02 14:20:00,33.54,33.56,33.53,33.55,45100.0,33.54,33.56,33.53,33.55,45100.0
2012-10-02 14:25:00,33.55,33.55,33.51,33.51,48800.0,33.55,33.55,33.51,33.51,48800.0
2012-10-02 14:30:00,33.51,33.53,33.49,33.5,103400.0,33.51,33.53,33.49,33.5,103400.0
2012-10-02 14:35:00,33.51,33.52,33.48,33.48,30900.0,33.51,33.52,33.48,33.48,30900.0
2012-10-02 14:40:00,33.48,33.51,33.48,33.5,47800.0,33.48,33.51,33.48,33.5,47800.0
2012-10-02 14:45:00,33.49,33.49,33.43,33.46,121500.0,33.49,33.49,33.43,33.46,121500.0
2012-10-02 14:50:00,33.45,33.48,33.45,33.46,45600.0,33.45,33.48,33.45,33.46,45600.0
2012-10-02 14:55:00,33.47,33.48,33.45,33.46,86800.0,33.47,33.48,33.45,33.46,86800.0
2012-10-02 15:00:00,33.45,33.46,33.44,33.46,36500.0,33.45,33.46,33.44,33.46,36500.0
2012-10-02 15:05:00,33.46,33.51,33.45,33.49,81700.0,33.46,33.51,33.45,33.49,81700.0
2012-10-02 15:10:00,33.5,33.5,33.47,33.49,41300.0,33.5,33.5,33.47,33.49,41300.0
2012-10-02 15:15:00,33.49,33.51,33.47,33.49,49600.0,33.49,33.51,33.47,33.49,49600.0
2012-10-02 15:20:00,33.48,33.49,33.46,33.49,53000.0,33.48,33.49,33.46,33.49,53000.0
2012-10-02 15:25:00,33.48,33.5,33.47,33.49,51700.0,33.48,33.5,33.47,33.49,51700.0
2012-10-02 15:30:00,33.49,33.52,33.49,33.52,90800.0,33.49,33.52,33.49,33.52,90800.0
2012-10-02 15:35:00,33.52,33.52,33.5,33.51,58500.0,33.52,33.52,33.5,33.51,58500.0
2012-10-02 15:40:00,33.52,33.53,33.51,33.53,40000.0,33.52,33.53,33.51,33.53,40000.0
2012-10-02 15:45:00,33.53,33.55,33.52,33.52,117400.0,33.53,33.55,33.52,33.52,117400.0
2012-10-02 15:50:00,33.53,33.54,33.52,33.53,96500.0,33.53,33.54,33.52,33.53,96500.0
2012-10-02 15:55:00,33.53,33.53,33.52,33.53,263700.0,33.53,33.53,33.52,33.53,263700.0
2012-10-03 09:30:00,33.69,33.7,33.58,33.6,249300.0,33.69,33.7,33.58,33.6,249300.0
2012-10-03 09:35:00,33.6,33.62,33.54,33.56,151200.0,33.6,33.62,33.54,33.56,151200.0
2012-10-03 09:40:00,33.56,33.59,33.54,33.54,115300.0,33.56,33.59,33.54,33.54,115300.0
2012-10-03 09:45:00,33.54,33.57,33.5,33.55,116000.0,33.54,33.57,33.5,33.55,116000.0
2012-10-03 09:50:00,33.55,33.61,33.55,33.57,122900.0,33.55,33.61,33.55,33.57,122900.0
2012-10-03 09:55:00,33.57,33.61,33.56,33.6,68500.0,33.57,33.61,33.56,33.6,68500.0
2012-10-03 10:00:00,33.6,33.61,33.5,33.53,243700.0,33.6,33.61,33.5,33.53,243700.0
2012-10-03 10:05:00,33.53,33.57,33.49,33.57,166700.0,33.53,33.57,33.49,33.57,166700.0
2012-10-03 10:10:00,33.57,33.64,33.56,33.64,197100.0,33.57,33.64,33.56,33.64,197100.0
2012-10-03 10:15:00,33.63,33.7,33.63,33.66,155300.0,33.63,33.7,33.63,33.66,155300.0
2012-10-03 10:20:00,33.66,33.69,33.61,33.63,106000.0,33.66,33.69,33.61,33.63,106000.0
2012-10-03 10:25:00,33.63,33.65,33.62,33.64,51700.0,33.63,33.65,33.62,33.64,51700.0
2012-10-03 10:30:00,33.64,33.69,33.62,33.64,177000.0,33.64,33.69,33.62,33.64,177000.0
2012-10-03 10:35:00,33.63,33.65,33.6,33.63,68000.0,33.63,33.65,33.6,33.63,68000.0
2012-10-03 10:40:00,33.62,33.64,33.55,33.62,121200.0,33.62,33.64,33.55,33.62,121200.0
2012-10-03 10:45:00,33.62,33.65,33.61,33.63,104000.0,33.62,33.65,33.61,33.63,104000.0
2012-10-03 10:50:00,33.63,33.68,33.62,33.65,88700.0,33.63,33.68,33.62,33.65,88700.0
2012-10-03 10:55:00,33.65,33.67,33.62,33.63,88900.0,33.65,33.67,33.62,33.63,88900.0
2012-10-03 11:00:00,33.63,33.66,33.63,33.65,72300.0,33.63,33.66,33.63,33.65,72300.0
2012-10-03 11:05:00,33.64,33.7,33.64,33.66,101000.0,33.64,33.7,33.64,33.66,101000.0
2012-10-03 11:10:00,33.66,33.69,33.66,33.68,91800.0,33.66,33.69,33.66,33.68,91800.0
2012-10-03 11:15:00,33.68,33.68,33.63,33.65,74900.0,33.68,33.68,33.63,33.65,74900.0
2012-10-03 11:20:00,33.65,33.68,33.64,33.66,39700.0,33.65,33.68,33.64,33.66,39700.0
2012-10-03 11:25:00,33.66,33.67,33.65,33.66,35600.0,33.66,33.67,33.65,33.66,35600.0
2012-10-03 11:30:00,33.66,33.67,33.65,33.66,42600.0,33.66,33.67,33.65,33.66,42600.0
2012-10-03 11:35:00,33.67,33.67,33.65,33.67,27800.0,33.67,33.67,33.65,33.67,27800.0
2012-10-03 11:40:00,33.66,33.68,33.66,33.67,36800.0,33.66,33.68,33.66,33.67,36800.0
2012-10-03 11:45:00,33.66,33.7,33.66,33.69,99700.0,33.66,33.7,33.66,33.69,99700.0
2012-10-03 11:50:00,33.69,33.69,33.66,33.68,49600.0,33.69,33.69,33.66,33.68,49600.0
2012-10-03 11:55:00,33.67,33.69,33.66,33.68,41900.0,33.67,33.69,33.66,33.68,41900.0
2012-10-03 12:00:00,33.68,33.7,33.68,33.69,45600.0,33.68,33.7,33.68,33.69,45600.0
2012-10-03 12:05:00,33.69,33.69,33.66,33.66,187900.0,33.69,33.69,33.66,33.66,187900.0
2012-10-03 12:10:00,33.66,33.66,33.62,33.63,90800.0,33.66,33.66,33.62,33.63,90800.0
2012-10-03 12:15:00,33.63,33.64,33.61,33.64,58700.0,33.63,33.64,33.61,33.64,58700.0
2012-10-03 12:20:00,33.64,33.65,33.63,33.65,32200.0,33.64,33.65,33.63,33.65,32200.0
2012-10-03 12:25:00,33.64,33.65,33.62,33.64,84500.0,33.64,33.65,33.62,33.64,84500.0
2012-10-03 12:30:00,33.64,33.65,33.63,33.64,49100.0,33.64,33.65,33.63,33.64,49100.0
2012-10-03 12:35:00,33.64,33.66,33.58,33.59,113100.0,33.64,33.66,33.58,33.59,113100.0
2012-10-03 12:40:00,33.59,33.6,33.55,33.56,35100.0,33.59,33.6,33.55,33.56,35100.0
2012-10-03 12:45:00,33.56,33.62,33.56,33.6,71500.0,33.56,33.62,33.56,33.6,71500.0
2012-10-03 12:50:00,33.6,33.61,33.57,33.61,40100.0,33.6,33.61,33.57,33.61,40100.0
2012-10-03 12:55:00,33.61,33.62,33.6,33.62,40700.0,33.61,33.62,33.6,33.62,40700.0
2012-10-03 13:00:00,33.62,33.62,33.58,33.58,55100.0,33.62,33.62,33.58,33.58,55100.0
2012-10-03 13:05:00,33.59,33.61,33.58,33.6,16900.0,33.59,33.61,33.58,33.6,16900.0
2012-10-03 13:10:00,33.61,33.63,33.6,33.61,29400.0,33.61,33.63,33.6,33.61,29400.0
2012-10-03 13:15:00,33.62,33.62,33.55,33.55,98500.0,33.62,33.62,33.55,33.55,98500.0
2012-10-03 13:20:00,33.55,33.58,33.54,33.55,62400.0,33.55,33.58,33.54,33.55,62400.0
2012-10-03 13:25:00,33.55,33.55,33.52,33.52,49200.0,33.55,33.55,33.52,33.52,49200.0
2012-10-03 13:30:00,33.52,33.52,33.5,33.5,33300.0,33.52,33.52,33.5,33.5,33300.0
2012-10-03 13:35:00,33.5,33.52,33.48,33.49,82800.0,33.5,33.52,33.48,33.49,82800.0
2012-10-03 13:40:00,33.48,33.5,33.46,33.5,108100.0,33.48,33.5,33.46,33.5,108100.0
2012-10-03 13:45:00,33.51,33.51,33.45,33.49,86800.0,33.51,33.51,33.45,33.49,86800.0
2012-10-03 13:50:00,33.49,33.51,33.48,33.49,58000.0,33.49,33.51,33.48,33.49,58000.0
2012-10-03 13:55:00,33.49,33.51,33.48,33.48,50400.0,33.49,33.51,33.48,33.48,50400.0
2012-10-03 14:00:00,33.48,33.51,33.45,33.51,74900.0,33.48,33.51,33.45,33.51,74900.0
2012-10-03 14:05:00,33.5,33.54,33.5,33.52,37800.0,33.5,33.54,33.5,33.52,37800.0
2012-10-03 14:10:00,33.53,33.56,33.53,33.53,93600.0,33.53,33.56,33.53,33.53,93600.0
2012-10-03 14:15:00,33.52,33.52,33.48,33.49,42800.0,33.52,33.52,33.48,33.49,42800.0
2012-10-03 14:20:00,33.49,33.49,33.46,33.48,57100.0,33.49,33.49,33.46,33.48,57100.0
2012-10-03 14:25:00,33.48,33.51,33.45,33.46,141400.0,33.48,33.51,33.45,33.46,141400.0
2012-10-03 14:30:00,33.46,33.5,33.46,33.48,77100.0,33.46,33.5,33.46,33.48,77100.0
2012-10-03 14:35:00,33.49,33.51,33.48,33.5,60900.0,33.49,33.51,33.48,33.5,60900.0
2012-10-03 14:40:00,33.49,33.5,33.48,33.48,33800.0,33.49,33.5,33.48,33.48,33800.0
2012-10-03 14:45:00,33.47,33.48,33.46,33.46,36700.0,33.47,33.48,33.46,33.46,36700.0
2012-10-03 14:50:00,33.47,33.48,33.43,33.46,83100.0,33.47,33.48,33.43,33.46,83100.0
2012-10-03 14:55:00,33.46,33.48,33.45,33.46,94000.0,33.46,33.48,33.45,33.46,94000.0
2012-10-03 15:00:00,33.47,33.47,33.45,33.45,83300.0,33.47,33.47,33.45,33.45,83300.0
2012-10-03 15:05:00,33.45,33.46,33.42,33.43,39800.0,33.45,33.46,33.42,33.43,39800.0
2012-10-03 15:10:00,33.42,33.44,33.42,33.44,49200.0,33.42,33.44,33.42,33.44,49200.0
2012-10-03 15:15:00,33.43,33.48,33.43,33.45,73200.0,33.43,33.48,33.43,33.45,73200.0
2012-10-03 15:20:00,33.46,33.48,33.43,33.47,67700.0,33.46,33.48,33.43,33.47,67700.0
2012-10-03 15:25:00,33.46,33.52,33.46,33.51,57800.0,33.46,33.52,33.46,33.51,57800.0
2012-10-03 15:30:00,33.51,33.51,33.49,33.5,26200.0,33.51,33.51,33.49,33.5,26200.0
2012-10-03 15:35:00,33.5,33.5,33.49,33.5,32500.0,33.5,33.5,33.49,33.5,32500.0
2012-10-03 15:40:00,33.5,33.52,33.49,33.52,84900.0,33.5,33.52,33.49,33.52,84900.0
2012-10-03 15:45:00,33.51,33.53,33.51,33.51,90700.0,33.51,33.53,33.51,33.51,90700.0
2012-10-03 15:50:00,33.51,33.52,33.5,33.51,84400.0,33.51,33.52,33.5,33.51,84400.0
2012-10-03 15:55:00,33.52,33.54,33.51,33.52,273000.0,33.52,33.54,33.51,33.52,273000.0
2012-10-04 09:30:00,33.72,33.73,33.68,33.69,299100.0,33.72,33.73,33.68,33.69,299100.0
2012-10-04 09:35:00,33.7,33.72,33.61,33.71,195300.0,33.7,33.72,33.61,33.71,195300.0
2012-10-04 09:40:00,33.7,33.77,33.68,33.76,119800.0,33.7,33.77,33.68,33.76,119800.0
2012-10-04 09:45:00,33.76,33.79,33.72,33.73,194400.0,33.76,33.79,33.72,33.73,194400.0
2012-10-04 09:50:00,33.73,33.76,33.7,33.71,80100.0,33.73,33.76,33.7,33.71,80100.0
2012-10-04 09:55:00,33.72,33.76,33.71,33.76,54200.0,33.72,33.76,33.71,33.76,54200.0
2012-10-04 10:00:00,33.76,33.88,33.74,33.86,371500.0,33.76,33.88,33.74,33.86,371500.0
2012-10-04 10:05:00,33.86,33.89,33.74,33.83,741600.0,33.86,33.89,33.74,33.83,741600.0
2012-10-04 10:10:00,33.84,33.88,33.81,33.84,224200.0,33.84,33.88,33.81,33.84,224200.0
2012-10-04 10:15:00,33.84,33.87,33.8,33.8,126900.0,33.84,33.87,33.8,33.8,126900.0
2012-10-04 10:20:00,33.8,33.82,33.73,33.74,237000.0,33.8,33.82,33.73,33.74,237000.0
2012-10-04 10:25:00,33.75,33.76,33.73,33.75,49200.0,33.75,33.76,33.73,33.75,49200.0
2012-10-04 10:30:00,33.75,33.76,33.74,33.76,71700.0,33.75,33.76,33.74,33.76,71700.0
2012-10-04 10:35:00,33.75,33.78,33.72,33.77,104100.0,33.75,33.78,33.72,33.77,104100.0
2012-10-04 10:40:00,33.77,33.78,33.74,33.76,128000.0,33.77,33.78,33.74,33.76,128000.0
2012-10-04 10:45:00,33.77,33.8,33.76,33.79,153500.0,33.77,33.8,33.76,33.79,153500.0
2012-10-04 10:50:00,33.79,33.84,33.79,33.83,200900.0,33.79,33.84,33.79,33.83,200900.0
2012-10-04 10:55:00,33.83,33.91,33.81,33.89,198600.0,33.83,33.91,33.81,33.89,198600.0
2012-10-04 11:00:00,33.89,33.95,33.88,33.91,491200.0,33.89,33.95,33.88,33.91,491200.0
2012-10-04 11:05:00,33.91,33.91,33.83,33.84,289100.0,33.91,33.91,33.83,33.84,289100.0
2012-10-04 11:10:00,33.84,33.89,33.83,33.86,162600.0,33.84,33.89,33.83,33.86,162600.0
2012-10-04 11:15:00,33.87,33.89,33.79,33.82,174500.0,33.87,33.89,33.79,33.82,174500.0
2012-10-04 11:20:00,33.82,33.83,33.75,33.79,205900.0,33.82,33.83,33.75,33.79,205900.0
2012-10-04 11:25:00,33.8,33.82,33.75,33.77,99800.0,33.8,33.82,33.75,33.77,99800.0
2012-10-04 11:30:00,33.77,33.79,33.74,33.77,78400.0,33.77,33.79,33.74,33.77,78400.0
2012-10-04 11:35:00,33.77,33.82,33.77,33.79,56600.0,33.77,33.82,33.77,33.79,56600.0
2012-10-04 11:40:00,33.8,33.81,33.77,33.79,63600.0,33.8,33.81,33.77,33.79,63600.0
2012-10-04 11:45:00,33.8,33.84,33.78,33.79,87100.0,33.8,33.84,33.78,33.79,87100.0
2012-10-04 11:50:00,33.79,33.81,33.77,33.78,50600.0,33.79,33.81,33.77,33.78,50600.0
2012-10-04 11:55:00,33.78,33.8,33.77,33.78,43000.0,33.78,33.8,33.77,33.78,43000.0
2012-10-04 12:00:00,33.79,33.81,33.77,33.81,62500.0,33.79,33.81,33.77,33.81,62500.0
2012-10-04 12:05:00,33.8,33.83,33.76,33.78,153100.0,33.8,33.83,33.76,33.78,153100.0
2012-10-04 12:10:00,33.79,33.84,33.78,33.84,95300.0,33.79,33.84,33.78,33.84,95300.0
2012-10-04 12:15:00,33.84,33.84,33.81,33.83,153000.0,33.84,33.84,33.81,33.83,153000.0
2012-10-04 12:20:00,33.83,33.84,33.82,33.83,70700.0,33.83,33.84,33.82,33.83,70700.0
2012-10-04 12:25:00,33.82,33.83,33.79,33.82,133200.0,33.82,33.83,33.79,33.82,133200.0
2012-10-04 12:30:00,33.82,33.86,33.82,33.86,74300.0,33.82,33.86,33.82,33.86,74300.0
2012-10-04 12:35:00,33.85,33.87,33.85,33.86,61300.0,33.85,33.87,33.85,33.86,61300.0
2012-10-04 12:40:00,33.86,33.88,33.84,33.84,162100.0,33.86,33.88,33.84,33.84,162100.0
2012-10-04 12:45:00,33.84,33.87,33.84,33.86,48000.0,33.84,33.87,33.84,33.86,48000.0
2012-10-04 12:50:00,33.87,33.88,33.84,33.84,32200.0,33.87,33.88,33.84,33.84,32200.0
2012-10-04 12:55:00,33.85,33.88,33.84,33.88,59100.0,33.85,33.88,33.84,33.88,59100.0
2012-10-04 13:00:00,33.88,33.9,33.88,33.9,116800.0,33.88,33.9,33.88,33.9,116800.0
2012-10-04 13:05:00,33.9,33.9,33.87,33.89,104500.0,33.9,33.9,33.87,33.89,104500.0
2012-10-04 13:10:00,33.88,33.9,33.88,33.9,41100.0,33.88,33.9,33.88,33.9,41100.0
2012-10-04 13:15:00,33.9,33.93,33.88,33.9,112800.0,33.9,33.93,33.88,33.9,112800.0
2012-10-04 13:20:00,33.9,33.99,33.88,33.96,293800.0,33.9,33.99,33.88,33.96,293800.0
2012-10-04 13:25:00,33.95,33.97,33.92,33.92,251900.0,33.95,33.97,33.92,33.92,251900.0
2012-10-04 13:30:00,33.93,33.95,33.92,33.94,41800.0,33.93,33.95,33.92,33.94,41800.0
2012-10-04 13:35:00,33.95,33.96,33.93,33.93,66200.0,33.95,33.96,33.93,33.93,66200.0
2012-10-04 13:40:00,33.93,33.95,33.91,33.92,66500.0,33.93,33.95,33.91,33.92,66500.0
2012-10-04 13:45:00,33.92,33.93,33.88,33.9,70400.0,33.92,33.93,33.88,33.9,70400.0
2012-10-04 13:50:00,33.9,33.92,33.9,33.91,30800.0,33.9,33.92,33.9,33.91,30800.0
2012-10-04 13:55:00,33.9,33.94,33.9,33.91,39600.0,33.9,33.94,33.9,33.91,39600.0
2012-10-04 14:00:00,33.92,33.95,33.84,33.86,324800.0,33.92,33.95,33.84,33.86,324800.0
2012-10-04 14:05:00,33.86,33.87,33.8,33.84,249400.0,33.86,33.87,33.8,33.84,249400.0
2012-10-04 14:10:00,33.83,33.85,33.76,33.82,268200.0,33.83,33.85,33.76,33.82,268200.0
2012-10-04 14:15:00,33.83,33.9,33.83,33.83,340300.0,33.83,33.9,33.83,33.83,340300.0
2012-10-04 14:20:00,33.83,33.86,33.82,33.85,107900.0,33.83,33.86,33.82,33.85,107900.0
2012-10-04 14:25:00,33.85,33.88,33.84,33.87,48000.0,33.85,33.88,33.84,33.87,48000.0
2012-10-04 14:30:00,33.87,33.87,33.85,33.86,66400.0,33.87,33.87,33.85,33.86,66400.0
2012-10-04 14:35:00,33.86,33.87,33.85,33.87,38900.0,33.86,33.87,33.85,33.87,38900.0
2012-10-04 14:40:00,33.88,33.9,33.87,33.89,75400.0,33.88,33.9,33.87,33.89,75400.0
2012-10-04 14:45:00,33.88,33.89,33.84,33.84,134800.0,33.88,33.89,33.84,33.84,134800.0
2012-10-04 14:50:00,33.85,33.86,33.82,33.85,77600.0,33.85,33.86,33.82,33.85,77600.0
2012-10-04 14:55:00,33.85,33.88,33.84,33.85,72600.0,33.85,33.88,33.84,33.85,72600.0
2012-10-04 15:00:00,33.86,33.86,33.85,33.86,12800.0,33.86,33.86,33.85,33.86,12800.0
2012-10-04 15:05:00,33.85,33.87,33.85,33.87,61400.0,33.85,33.87,33.85,33.87,61400.0
2012-10-04 15:10:00,33.87,33.88,33.86,33.88,92300.0,33.87,33.88,33.86,33.88,92300.0
2012-10-04 15:15:00,33.88,33.91,33.88,33.9,168600.0,33.88,33.91,33.88,33.9,168600.0
2012-10-04 15:20:00,33.91,33.91,33.88,33.88,59500.0,33.91,33.91,33.88,33.88,59500.0
2012-10-04 15:25:00,33.88,33.89,33.87,33.89,166400.0,33.88,33.89,33.87,33.89,166400.0
2012-10-04 15:30:00,33.88,33.89,33.88,33.89,121900.0,33.88,33.89,33.88,33.89,121900.0
2012-10-04 15:35:00,33.89,33.9,33.88,33.89,114500.0,33.89,33.9,33.88,33.89,114500.0
2012-10-04 15:40:00,33.89,33.9,33.88,33.9,90400.0,33.89,33.9,33.88,33.9,90400.0
2012-10-04 15:45:00,33.9,33.9,33.88,33.89,94200.0,33.9,33.9,33.88,33.89,94200.0
2012-10-04 15:50:00,33.88,33.89,33.87,33.87,173900.0,33.88,33.89,33.87,33.87,173900.0
2012-10-04 15:55:00,33.87,33.91,33.87,33.9,334400.0,33.87,33.91,33.87,33.9,334400.0
2012-10-05 09:30:00,33.75,33.78,33.68,33.77,221300.0,33.75,33.78,33.68,33.77,221300.0
2012-10-05 09:35:00,33.77,33.77,33.72,33.76,187900.0,33.77,33.77,33.72,33.76,187900.0
2012-10-05 09:40:00,33.77,33.78,33.68,33.69,206200.0,33.77,33.78,33.68,33.69,206200.0
2012-10-05 09:45:00,33.7,33.75,33.67,33.73,165700.0,33.7,33.75,33.67,33.73,165700.0
2012-10-05 09:50:00,33.73,33.77,33.72,33.76,176800.0,33.73,33.77,33.72,33.76,176800.0
2012-10-05 09:55:00,33.77,33.81,33.73,33.73,179100.0,33.77,33.81,33.73,33.73,179100.0
2012-10-05 10:00:00,33.74,33.76,33.7,33.75,349400.0,33.74,33.76,33.7,33.75,349400.0
2012-10-05 10:05:00,33.76,33.8,33.75,33.78,195400.0,33.76,33.8,33.75,33.78,195400.0
2012-10-05 10:10:00,33.78,33.81,33.77,33.78,202000.0,33.78,33.81,33.77,33.78,202000.0
2012-10-05 10:15:00,33.78,33.79,33.75,33.78,53200.0,33.78,33.79,33.75,33.78,53200.0
2012-10-05 10:20:00,33.79,33.84,33.78,33.79,204500.0,33.79,33.84,33.78,33.79,204500.0
2012-10-05 10:25:00,33.79,33.81,33.78,33.79,183400.0,33.79,33.81,33.78,33.79,183400.0
2012-10-05 10:30:00,33.79,33.81,33.78,33.79,136800.0,33.79,33.81,33.78,33.79,136800.0
2012-10-05 10:35:00,33.79,33.8,33.72,33.73,205700.0,33.79,33.8,33.72,33.73,205700.0
2012-10-05 10:40:00,33.73,33.78,33.72,33.74,180400.0,33.73,33.78,33.72,33.74,180400.0
2012-10-05 10:45:00,33.74,33.76,33.73,33.75,107300.0,33.74,33.76,33.73,33.75,107300.0
2012-10-05 10:50:00,33.75,33.78,33.73,33.75,271600.0,33.75,33.78,33.73,33.75,271600.0
2012-10-05 10:55:00,33.75,33.77,33.74,33.76,89700.0,33.75,33.77,33.74,33.76,89700.0
2012-10-05 11:00:00,33.75,33.77,33.75,33.75,44600.0,33.75,33.77,33.75,33.75,44600.0
2012-10-05 11:05:00,33.76,33.77,33.74,33.75,87200.0,33.76,33.77,33.74,33.75,87200.0
2012-10-05 11:10:00,33.76,33.77,33.74,33.76,69700.0,33.76,33.77,33.74,33.76,69700.0
2012-10-05 11:15:00,33.76,33.77,33.75,33.77,31500.0,33.76,33.77,33.75,33.77,31500.0
2012-10-05 11:20:00,33.77,33.77,33.75,33.75,22200.0,33.77,33.77,33.75,33.75,22200.0
2012-10-05 11:25:00,33.75,33.75,33.65,33.65,346900.0,33.75,33.75,33.65,33.65,346900.0
2012-10-05 11:30:00,33.66,33.74,33.66,33.72,207300.0,33.66,33.74,33.66,33.72,207300.0
2012-10-05 11:35:00,33.73,33.74,33.64,33.66,132400.0,33.73,33.74,33.64,33.66,132400.0
2012-10-05 11:40:00,33.65,33.65,33.51,33.57,671800.0,33.65,33.65,33.51,33.57,671800.0
2012-10-05 11:45:00,33.56,33.6,33.56,33.6,174200.0,33.56,33.6,33.56,33.6,174200.0
2012-10-05 11:50:00,33.59,33.63,33.54,33.62,120300.0,33.59,33.63,33.54,33.62,120300.0
2012-10-05 11:55:00,33.62,33.64,33.57,33.61,161900.0,33.62,33.64,33.57,33.61,161900.0
2012-10-05 12:00:00,33.61,33.63,33.59,33.6,61500.0,33.61,33.63,33.59,33.6,61500.0
2012-10-05 12:05:00,33.59,33.65,33.47,33.63,776500.0,33.59,33.65,33.47,33.63,776500.0
2012-10-05 12:10:00,33.63,33.63,33.58,33.61,83100.0,33.63,33.63,33.58,33.61,83100.0
2012-10-05 12:15:00,33.62,33.64,33.57,33.58,108200.0,33.62,33.64,33.57,33.58,108200.0
2012-10-05 12:20:00,33.59,33.59,33.54,33.55,92500.0,33.59,33.59,33.54,33.55,92500.0
2012-10-05 12:25:00,33.56,33.59,33.56,33.58,137000.0,33.56,33.59,33.56,33.58,137000.0
2012-10-05 12:30:00,33.58,33.61,33.58,33.58,36600.0,33.58,33.61,33.58,33.58,36600.0
2012-10-05 12:35:00,33.59,33.6,33.57,33.59,20100.0,33.59,33.6,33.57,33.59,20100.0
2012-10-05 12:40:00,33.59,33.63,33.59,33.61,61800.0,33.59,33.63,33.59,33.61,61800.0
2012-10-05 12:45:00,33.61,33.65,33.61,33.64,44300.0,33.61,33.65,33.61,33.64,44300.0
2012-10-05 12:50:00,33.64,33.65,33.6,33.64,49800.0,33.64,33.65,33.6,33.64,49800.0
2012-10-05 12:55:00,33.65,33.65,33.6,33.62,38800.0,33.65,33.65,33.6,33.62,38800.0
2012-10-05 13:00:00,33.61,33.62,33.58,33.58,56400.0,33.61,33.62,33.58,33.58,56400.0
2012-10-05 13:05:00,33.59,33.6,33.58,33.59,25500.0,33.59,33.6,33.58,33.59,25500.0
2012-10-05 13:10:00,33.6,33.61,33.5,33.53,203000.0,33.6,33.61,33.5,33.53,203000.0
2012-10-05 13:15:00,33.53,33.55,33.47,33.48,127400.0,33.53,33.55,33.47,33.48,127400.0
2012-10-05 13:20:00,33.47,33.48,33.43,33.45,340000.0,33.47,33.48,33.43,33.45,340000.0
2012-10-05 13:25:00,33.45,33.47,33.42,33.43,113700.0,33.45,33.47,33.42,33.43,113700.0
2012-10-05 13:30:00,33.42,33.42,33.37,33.39,430700.0,33.42,33.42,33.37,33.39,430700.0
2012-10-05 13:35:00,33.39,33.4,33.32,33.38,266900.0,33.39,33.4,33.32,33.38,266900.0
2012-10-05 13:40:00,33.37,33.39,33.36,33.39,157800.0,33.37,33.39,33.36,33.39,157800.0
2012-10-05 13:45:00,33.39,33.4,33.35,33.39,109700.0,33.39,33.4,33.35,33.39,109700.0
2012-10-05 13:50:00,33.38,33.4,33.37,33.4,58200.0,33.38,33.4,33.37,33.4,58200.0
2012-10-05 13:55:00,33.4,33.4,33.37,33.4,138500.0,33.4,33.4,33.37,33.4,138500.0
2012-10-05 14:00:00,33.4,33.4,33.36,33.38,59200.0,33.4,33.4,33.36,33.38,59200.0
2012-10-05 14:05:00,33.38,33.38,33.35,33.36,54900.0,33.38,33.38,33.35,33.36,54900.0
2012-10-05 14:10:00,33.35,33.37,33.33,33.37,133900.0,33.35,33.37,33.33,33.37,133900.0
2012-10-05 14:15:00,33.36,33.38,33.34,33.35,150900.0,33.36,33.38,33.34,33.35,150900.0
2012-10-05 14:20:00,33.36,33.36,33.35,33.36,31100.0,33.36,33.36,33.35,33.36,31100.0
2012-10-05 14:25:00,33.35,33.36,33.32,33.34,172300.0,33.35,33.36,33.32,33.34,172300.0
2012-10-05 14:30:00,33.34,33.37,33.33,33.36,238300.0,33.34,33.37,33.33,33.36,238300.0
2012-10-05 14:35:00,33.35,33.36,33.31,33.31,75400.0,33.35,33.36,33.31,33.31,75400.0
2012-10-05 14:40:00,33.32,33.36,33.31,33.34,59500.0,33.32,33.36,33.31,33.34,59500.0
2012-10-05 14:45:00,33.34,33.36,33.33,33.34,56300.0,33.34,33.36,33.33,33.34,56300.0
2012-10-05 14:50:00,33.34,33.34,33.31,33.31,71300.0,33.34,33.34,33.31,33.31,71300.0
2012-10-05 14:55:00,33.32,33.32,33.26,33.27,301000.0,33.32,33.32,33.26,33.27,301000.0
2012-10-05 15:00:00,33.27,33.28,33.24,33.27,256400.0,33.27,33.28,33.24,33.27,256400.0
2012-10-05 15:05:00,33.28,33.28,33.24,33.25,96000.0,33.28,33.28,33.24,33.25,96000.0
2012-10-05 15:10:00,33.25,33.26,33.23,33.26,116500.0,33.25,33.26,33.23,33.26,116500.0
2012-10-05 15:15:00,33.26,33.29,33.26,33.26,82100.0,33.26,33.29,33.26,33.26,82100.0
2012-10-05 15:20:00,33.26,33.35,33.25,33.34,303700.0,33.26,33.35,33.25,33.34,303700.0
2012-10-05 15:25:00,33.34,33.37,33.31,33.35,219400.0,33.34,33.37,33.31,33.35,219400.0
2012-10-05 15:30:00,33.35,33.4,33.34,33.37,187300.0,33.35,33.4,33.34,33.37,187300.0
2012-10-05 15:35:00,33.38,33.41,33.37,33.4,114200.0,33.38,33.41,33.37,33.4,114200.0
2012-10-05 15:40:00,33.4,33.43,33.38,33.39,193300.0,33.4,33.43,33.38,33.39,193300.0
2012-10-05 15:45:00,33.38,33.42,33.38,33.42,95300.0,33.38,33.42,33.38,33.42,95300.0
2012-10-05 15:50:00,33.41,33.43,33.39,33.42,202600.0,33.41,33.43,33.39,33.42,202600.0
2012-10-05 15:55:00,33.41,33.44,33.41,33.44,409500.0,33.41,33.44,33.41,33.44,409500.0
2012-10-08 09:30:00,32.9,32.92,32.83,32.89,649100.0,32.9,32.92,32.83,32.89,649100.0
2012-10-08 09:35:00,32.89,32.92,32.88,32.91,140500.0,32.89,32.92,32.88,32.91,140500.0
2012-10-08 09:40:00,32.9,32.95,32.88,32.92,156200.0,32.9,32.95,32.88,32.92,156200.0
2012-10-08 09:45:00,32.91,32.93,32.88,32.89,113200.0,32.91,32.93,32.88,32.89,113200.0
2012-10-08 09:50:00,32.9,32.96,32.9,32.95,94600.0,32.9,32.96,32.9,32.95,94600.0
2012-10-08 09:55:00,32.95,32.97,32.93,32.97,118500.0,32.95,32.97,32.93,32.97,118500.0
2012-10-08 10:00:00,32.97,32.98,32.93,32.95,117600.0,32.97,32.98,32.93,32.95,117600.0
2012-10-08 10:05:00,32.95,32.96,32.93,32.94,47600.0,32.95,32.96,32.93,32.94,47600.0
2012-10-08 10:10:00,32.94,32.99,32.94,32.96,128900.0,32.94,32.99,32.94,32.96,128900.0
2012-10-08 10:15:00,32.97,32.98,32.94,32.94,122700.0,32.97,32.98,32.94,32.94,122700.0
2012-10-08 10:20:00,32.94,32.96,32.91,32.92,61600.0,32.94,32.96,32.91,32.92,61600.0
2012-10-08 10:25:00,32.91,32.91,32.86,32.87,104400.0,32.91,32.91,32.86,32.87,104400.0
2012-10-08 10:30:00,32.87,32.89,32.86,32.88,73700.0,32.87,32.89,32.86,32.88,73700.0
2012-10-08 10:35:00,32.88,32.97,32.88,32.97,109800.0,32.88,32.97,32.88,32.97,109800.0
2012-10-08 10:40:00,32.97,32.98,32.95,32.98,76300.0,32.97,32.98,32.95,32.98,76300.0
2012-10-08 10:45:00,32.97,33.04,32.97,33.04,139000.0,32.97,33.04,32.97,33.04,139000.0
2012-10-08 10:50:00,33.04,33.06,33.01,33.02,90400.0,33.04,33.06,33.01,33.02,90400.0
2012-10-08 10:55:00,33.03,33.04,33.02,33.02,53600.0,33.03,33.04,33.02,33.02,53600.0
2012-10-08 11:00:00,33.02,33.08,33.02,33.06,95100.0,33.02,33.08,33.02,33.06,95100.0
2012-10-08 11:05:00,33.06,33.07,33.04,33.04,43400.0,33.06,33.07,33.04,33.04,43400.0
2012-10-08 11:10:00,33.04,33.06,33.04,33.04,69900.0,33.04,33.06,33.04,33.04,69900.0
2012-10-08 11:15:00,33.04,33.05,33.01,33.02,84300.0,33.04,33.05,33.01,33.02,84300.0
2012-10-08 11:20:00,33.02,33.03,33.0,33.0,29500.0,33.02,33.03,33.0,33.0,29500.0
2012-10-08 11:25:00,33.0,33.0,32.95,32.95,115500.0,33.0,33.0,32.95,32.95,115500.0
2012-10-08 11:30:00,32.96,32.97,32.95,32.95,58400.0,32.96,32.97,32.95,32.95,58400.0
2012-10-08 11:35:00,32.95,32.96,32.92,32.92,74800.0,32.95,32.96,32.92,32.92,74800.0
2012-10-08 11:40:00,32.92,32.94,32.89,32.94,67800.0,32.92,32.94,32.89,32.94,67800.0
2012-10-08 11:45:00,32.93,32.94,32.93,32.93,33100.0,32.93,32.94,32.93,32.93,33100.0
2012-10-08 11:50:00,32.92,32.95,32.91,32.95,43700.0,32.92,32.95,32.91,32.95,43700.0
2012-10-08 11:55:00,32.95,32.96,32.93,32.95,43000.0,32.95,32.96,32.93,32.95,43000.0
2012-10-08 12:00:00,32.95,32.97,32.95,32.96,54100.0,32.95,32.97,32.95,32.96,54100.0
2012-10-08 12:05:00,32.95,32.96,32.93,32.94,26100.0,32.95,32.96,32.93,32.94,26100.0
2012-10-08 12:10:00,32.94,32.95,32.91,32.94,24700.0,32.94,32.95,32.91,32.94,24700.0
2012-10-08 12:15:00,32.93,32.93,32.9,32.92,34200.0,32.93,32.93,32.9,32.92,34200.0
2012-10-08 12:20:00,32.93,32.94,32.91,32.92,37100.0,32.93,32.94,32.91,32.92,37100.0
2012-10-08 12:25:00,32.91,32.94,32.91,32.93,95300.0,32.91,32.94,32.91,32.93,95300.0
2012-10-08 12:30:00,32.94,32.97,32.94,32.96,63200.0,32.94,32.97,32.94,32.96,63200.0
2012-10-08 12:35:00,32.96,32.96,32.93,32.96,32100.0,32.96,32.96,32.93,32.96,32100.0
2012-10-08 12:40:00,32.96,32.98,32.95,32.96,18300.0,32.96,32.98,32.95,32.96,18300.0
2012-10-08 12:45:00,32.95,32.99,32.95,32.95,49000.0,32.95,32.99,32.95,32.95,49000.0
2012-10-08 12:50:00,32.95,32.98,32.94,32.97,27500.0,32.95,32.98,32.94,32.97,27500.0
2012-10-08 12:55:00,32.96,32.99,32.96,32.98,17600.0,32.96,32.99,32.96,32.98,17600.0
2012-10-08 13:00:00,32.98,32.99,32.95,32.95,25700.0,32.98,32.99,32.95,32.95,25700.0
2012-10-08 13:05:00,32.95,32.98,32.92,32.93,53800.0,32.95,32.98,32.92,32.93,53800.0
2012-10-08 13:10:00,32.94,32.94,32.89,32.93,79300.0,32.94,32.94,32.89,32.93,79300.0
2012-10-08 13:15:00,32.92,32.95,32.92,32.94,122600.0,32.92,32.95,32.92,32.94,122600.0
2012-10-08 13:20:00,32.93,32.96,32.9,32.93,173200.0,32.93,32.96,32.9,32.93,173200.0
2012-10-08 13:25:00,32.93,32.93,32.91,32.92,40800.0,32.93,32.93,32.91,32.92,40800.0
2012-10-08 13:30:00,32.92,32.93,32.89,32.93,41100.0,32.92,32.93,32.89,32.93,41100.0
2012-10-08 13:35:00,32.93,32.93,32.89,32.9,34100.0,32.93,32.93,32.89,32.9,34100.0
2012-10-08 13:40:00,32.91,32.93,32.9,32.93,14000.0,32.91,32.93,32.9,32.93,14000.0
2012-10-08 13:45:00,32.92,32.93,32.91,32.91,37500.0,32.92,32.93,32.91,32.91,37500.0
2012-10-08 13:50:00,32.91,32.93,32.91,32.92,33300.0,32.91,32.93,32.91,32.92,33300.0
2012-10-08 13:55:00,32.92,32.95,32.91,32.94,47900.0,32.92,32.95,32.91,32.94,47900.0
2012-10-08 14:00:00,32.93,32.94,32.92,32.93,35900.0,32.93,32.94,32.92,32.93,35900.0
2012-10-08 14:05:00,32.93,32.93,32.91,32.92,15500.0,32.93,32.93,32.91,32.92,15500.0
2012-10-08 14:10:00,32.92,32.93,32.92,32.92,21500.0,32.92,32.93,32.92,32.92,21500.0
2012-10-08 14:15:00,32.93,32.94,32.92,32.93,12100.0,32.93,32.94,32.92,32.93,12100.0
2012-10-08 14:20:00,32.94,32.94,32.93,32.93,13300.0,32.94,32.94,32.93,32.93,13300.0
2012-10-08 14:25:00,32.94,32.94,32.93,32.94,16000.0,32.94,32.94,32.93,32.94,16000.0
2012-10-08 14:30:00,32.94,32.95,32.93,32.95,17000.0,32.94,32.95,32.93,32.95,17000.0
2012-10-08 14:35:00,32.95,32.95,32.94,32.95,14300.0,32.95,32.95,32.94,32.95,14300.0
2012-10-08 14:40:00,32.94,32.95,32.93,32.94,50000.0,32.94,32.95,32.93,32.94,50000.0
2012-10-08 14:45:00,32.94,32.95,32.93,32.94,21600.0,32.94,32.95,32.93,32.94,21600.0
2012-10-08 14:50:00,32.94,32.95,32.92,32.93,64600.0,32.94,32.95,32.92,32.93,64600.0
2012-10-08 14:55:00,32.93,32.94,32.93,32.94,36100.0,32.93,32.94,32.93,32.94,36100.0
2012-10-08 15:00:00,32.94,32.96,32.94,32.95,45100.0,32.94,32.96,32.94,32.95,45100.0
2012-10-08 15:05:00,32.95,32.96,32.95,32.95,25500.0,32.95,32.96,32.95,32.95,25500.0
2012-10-08 15:10:00,32.95,32.98,32.95,32.98,26300.0,32.95,32.98,32.95,32.98,26300.0
2012-10-08 15:15:00,32.97,33.0,32.97,32.99,73000.0,32.97,33.0,32.97,32.99,73000.0
2012-10-08 15:20:00,32.99,33.0,32.97,32.97,39600.0,32.99,33.0,32.97,32.97,39600.0
2012-10-08 15:25:00,32.97,32.99,32.97,32.98,79900.0,32.97,32.99,32.97,32.98,79900.0
2012-10-08 15:30:00,32.99,32.99,32.98,32.98,43100.0,32.99,32.99,32.98,32.98,43100.0
2012-10-08 15:35:00,32.98,32.99,32.97,32.97,87500.0,32.98,32.99,32.97,32.97,87500.0
2012-10-08 15:40:00,32.97,32.98,32.96,32.96,44200.0,32.97,32.98,32.96,32.96,44200.0
2012-10-08 15:45:00,32.97,32.99,32.95,32.99,58800.0,32.97,32.99,32.95,32.99,58800.0
2012-10-08 15:50:00,32.99,33.0,32.98,32.99,102400.0,32.99,33.0,32.98,32.99,102400.0
2012-10-08 15:55:00,32.99,32.99,32.95,32.95,298200.0,32.99,32.99,32.95,32.95,298200.0
2012-10-09 09:30:00,32.87,32.88,32.81,32.83,176600.0,32.87,32.88,32.81,32.83,176600.0
2012-10-09 09:35:00,32.83,32.91,32.83,32.91,79400.0,32.83,32.91,32.83,32.91,79400.0
2012-10-09 09:40:00,32.91,32.97,32.91,32.96,153800.0,32.91,32.97,32.91,32.96,153800.0
2012-10-09 09:45:00,32.96,32.98,32.92,32.93,138600.0,32.96,32.98,32.92,32.93,138600.0
2012-10-09 09:50:00,32.93,32.95,32.89,32.9,102300.0,32.93,32.95,32.89,32.9,102300.0
2012-10-09 09:55:00,32.9,32.94,32.9,32.93,138200.0,32.9,32.94,32.9,32.93,138200.0
2012-10-09 10:00:00,32.93,32.98,32.92,32.96,132900.0,32.93,32.98,32.92,32.96,132900.0
2012-10-09 10:05:00,32.96,32.97,32.93,32.94,92300.0,32.96,32.97,32.93,32.94,92300.0
2012-10-09 10:10:00,32.95,32.99,32.94,32.97,52800.0,32.95,32.99,32.94,32.97,52800.0
2012-10-09 10:15:00,32.97,33.01,32.96,32.97,147200.0,32.97,33.01,32.96,32.97,147200.0
2012-10-09 10:20:00,32.96,33.0,32.96,32.99,104800.0,32.96,33.0,32.96,32.99,104800.0
2012-10-09 10:25:00,32.98,33.0,32.96,32.97,74700.0,32.98,33.0,32.96,32.97,74700.0
2012-10-09 10:30:00,32.96,33.0,32.96,32.98,145500.0,32.96,33.0,32.96,32.98,145500.0
2012-10-09 10:35:00,32.97,32.97,32.93,32.94,79200.0,32.97,32.97,32.93,32.94,79200.0
2012-10-09 10:40:00,32.95,32.95,32.9,32.91,112100.0,32.95,32.95,32.9,32.91,112100.0
2012-10-09 10:45:00,32.91,32.92,32.86,32.86,256200.0,32.91,32.92,32.86,32.86,256200.0
2012-10-09 10:50:00,32.86,32.88,32.83,32.86,161900.0,32.86,32.88,32.83,32.86,161900.0
2012-10-09 10:55:00,32.85,32.86,32.79,32.82,473400.0,32.85,32.86,32.79,32.82,473400.0
2012-10-09 11:00:00,32.82,32.83,32.66,32.7,696700.0,32.82,32.83,32.66,32.7,696700.0
2012-10-09 11:05:00,32.71,32.75,32.69,32.73,207300.0,32.71,32.75,32.69,32.73,207300.0
2012-10-09 11:10:00,32.73,32.73,32.61,32.61,470500.0,32.73,32.73,32.61,32.61,470500.0
2012-10-09 11:15:00,32.61,32.64,32.56,32.58,410000.0,32.61,32.64,32.56,32.58,410000.0
2012-10-09 11:20:00,32.59,32.62,32.49,32.58,735700.0,32.59,32.62,32.49,32.58,735700.0
2012-10-09 11:25:00,32.58,32.65,32.58,32.63,206700.0,32.58,32.65,32.58,32.63,206700.0
2012-10-09 11:30:00,32.63,32.7,32.59,32.67,141100.0,32.63,32.7,32.59,32.67,141100.0
2012-10-09 11:35:00,32.68,32.69,32.64,32.67,142300.0,32.68,32.69,32.64,32.67,142300.0
2012-10-09 11:40:00,32.68,32.69,32.63,32.66,111100.0,32.68,32.69,32.63,32.66,111100.0
2012-10-09 11:45:00,32.66,32.66,32.62,32.64,116000.0,32.66,32.66,32.62,32.64,116000.0
2012-10-09 11:50:00,32.64,32.64,32.6,32.6,48100.0,32.64,32.64,32.6,32.6,48100.0
2012-10-09 11:55:00,32.61,32.69,32.6,32.69,107600.0,32.61,32.69,32.6,32.69,107600.0
2012-10-09 12:00:00,32.7,32.74,32.66,32.71,233800.0,32.7,32.74,32.66,32.71,233800.0
2012-10-09 12:05:00,32.72,32.73,32.7,32.71,96200.0,32.72,32.73,32.7,32.71,96200.0
2012-10-09 12:10:00,32.7,32.78,32.69,32.78,149000.0,32.7,32.78,32.69,32.78,149000.0
2012-10-09 12:15:00,32.77,32.88,32.77,32.87,379700.0,32.77,32.88,32.77,32.87,379700.0
2012-10-09 12:20:00,32.87,32.94,32.86,32.88,262400.0,32.87,32.94,32.86,32.88,262400.0
2012-10-09 12:25:00,32.88,32.88,32.85,32.85,294500.0,32.88,32.88,32.85,32.85,294500.0
2012-10-09 12:30:00,32.84,32.88,32.82,32.83,42900.0,32.84,32.88,32.82,32.83,42900.0
2012-10-09 12:35:00,32.84,32.88,32.83,32.86,57900.0,32.84,32.88,32.83,32.86,57900.0
2012-10-09 12:40:00,32.86,32.86,32.83,32.83,30500.0,32.86,32.86,32.83,32.83,30500.0
2012-10-09 12:45:00,32.84,32.86,32.82,32.83,54000.0,32.84,32.86,32.82,32.83,54000.0
2012-10-09 12:50:00,32.84,32.85,32.82,32.85,36900.0,32.84,32.85,32.82,32.85,36900.0
2012-10-09 12:55:00,32.86,32.86,32.83,32.85,88400.0,32.86,32.86,32.83,32.85,88400.0
2012-10-09 13:00:00,32.84,32.84,32.8,32.8,106100.0,32.84,32.84,32.8,32.8,106100.0
2012-10-09 13:05:00,32.8,32.83,32.79,32.79,206500.0,32.8,32.83,32.79,32.79,206500.0
2012-10-09 13:10:00,32.8,32.86,32.8,32.86,41600.0,32.8,32.86,32.8,32.86,41600.0
2012-10-09 13:15:00,32.86,32.86,32.82,32.83,35800.0,32.86,32.86,32.82,32.83,35800.0
2012-10-09 13:20:00,32.83,32.9,32.8,32.89,332400.0,32.83,32.9,32.8,32.89,332400.0
2012-10-09 13:25:00,32.89,32.93,32.85,32.88,236600.0,32.89,32.93,32.85,32.88,236600.0
2012-10-09 13:30:00,32.88,32.91,32.88,32.88,93800.0,32.88,32.91,32.88,32.88,93800.0
2012-10-09 13:35:00,32.89,32.91,32.89,32.91,18200.0,32.89,32.91,32.89,32.91,18200.0
2012-10-09 13:40:00,32.91,32.92,32.89,32.89,34700.0,32.91,32.92,32.89,32.89,34700.0
2012-10-09 13:45:00,32.9,32.91,32.89,32.89,22700.0,32.9,32.91,32.89,32.89,22700.0
2012-10-09 13:50:00,32.9,32.92,32.89,32.91,78100.0,32.9,32.92,32.89,32.91,78100.0
2012-10-09 13:55:00,32.9,32.91,32.86,32.87,78800.0,32.9,32.91,32.86,32.87,78800.0
2012-10-09 14:00:00,32.87,32.89,32.86,32.87,30300.0,32.87,32.89,32.86,32.87,30300.0
2012-10-09 14:05:00,32.87,32.88,32.85,32.87,33800.0,32.87,32.88,32.85,32.87,33800.0
2012-10-09 14:10:00,32.87,32.89,32.84,32.88,45600.0,32.87,32.89,32.84,32.88,45600.0
2012-10-09 14:15:00,32.87,32.89,32.85,32.88,54500.0,32.87,32.89,32.85,32.88,54500.0
2012-10-09 14:20:00,32.88,32.91,32.87,32.91,53800.0,32.88,32.91,32.87,32.91,53800.0
2012-10-09 14:25:00,32.9,32.92,32.88,32.88,64500.0,32.9,32.92,32.88,32.88,64500.0
2012-10-09 14:30:00,32.88,32.9,32.87,32.9,28000.0,32.88,32.9,32.87,32.9,28000.0
2012-10-09 14:35:00,32.9,32.91,32.88,32.89,67900.0,32.9,32.91,32.88,32.89,67900.0
2012-10-09 14:40:00,32.89,32.9,32.86,32.89,207100.0,32.89,32.9,32.86,32.89,207100.0
2012-10-09 14:45:00,32.88,32.89,32.86,32.88,54100.0,32.88,32.89,32.86,32.88,54100.0
2012-10-09 14:50:00,32.88,32.89,32.87,32.88,27600.0,32.88,32.89,32.87,32.88,27600.0
2012-10-09 14:55:00,32.89,32.92,32.88,32.91,56200.0,32.89,32.92,32.88,32.91,56200.0
2012-10-09 15:00:00,32.91,32.92,32.88,32.89,59500.0,32.91,32.92,32.88,32.89,59500.0
2012-10-09 15:05:00,32.88,32.9,32.88,32.9,34400.0,32.88,32.9,32.88,32.9,34400.0
2012-10-09 15:10:00,32.9,32.91,32.87,32.88,52500.0,32.9,32.91,32.87,32.88,52500.0
2012-10-09 15:15:00,32.88,32.89,32.86,32.88,40000.0,32.88,32.89,32.86,32.88,40000.0
2012-10-09 15:20:00,32.87,32.88,32.86,32.86,42000.0,32.87,32.88,32.86,32.86,42000.0
2012-10-09 15:25:00,32.87,32.88,32.86,32.86,47900.0,32.87,32.88,32.86,32.86,47900.0
2012-10-09 15:30:00,32.86,32.87,32.82,32.83,82800.0,32.86,32.87,32.82,32.83,82800.0
2012-10-09 15:35:00,32.83,32.85,32.82,32.83,112500.0,32.83,32.85,32.82,32.83,112500.0
2012-10-09 15:40:00,32.83,32.85,32.82,32.84,59600.0,32.83,32.85,32.82,32.84,59600.0
2012-10-09 15:45:00,32.84,32.84,32.81,32.83,174200.0,32.84,32.84,32.81,32.83,174200.0
2012-10-09 15:50:00,32.82,32.83,32.82,32.83,194600.0,32.82,32.83,32.82,32.83,194600.0
2012-10-09 15:55:00,32.83,32.83,32.8,32.81,299300.0,32.83,32.83,32.8,32.81,299300.0
2012-10-10 09:30:00,32.82,32.98,32.8,32.91,398300.0,32.82,32.98,32.8,32.91,398300.0
2012-10-10 09:35:00,32.91,32.92,32.83,32.84,186500.0,32.91,32.92,32.83,32.84,186500.0
2012-10-10 09:40:00,32.84,32.86,32.75,32.81,271500.0,32.84,32.86,32.75,32.81,271500.0
2012-10-10 09:45:00,32.8,32.87,32.79,32.84,138300.0,32.8,32.87,32.79,32.84,138300.0
2012-10-10 09:50:00,32.84,32.88,32.83,32.87,230400.0,32.84,32.88,32.83,32.87,230400.0
2012-10-10 09:55:00,32.87,32.9,32.84,32.89,160000.0,32.87,32.9,32.84,32.89,160000.0
2012-10-10 10:00:00,32.89,32.95,32.88,32.94,128300.0,32.89,32.95,32.88,32.94,128300.0
2012-10-10 10:05:00,32.94,33.0,32.93,32.95,227900.0,32.94,33.0,32.93,32.95,227900.0
2012-10-10 10:10:00,32.94,33.02,32.94,32.96,219100.0,32.94,33.02,32.94,32.96,219100.0
2012-10-10 10:15:00,32.96,32.98,32.93,32.96,174700.0,32.96,32.98,32.93,32.96,174700.0
2012-10-10 10:20:00,32.97,32.99,32.94,32.96,41700.0,32.97,32.99,32.94,32.96,41700.0
2012-10-10 10:25:00,32.95,33.07,32.95,33.03,640800.0,32.95,33.07,32.95,33.03,640800.0
2012-10-10 10:30:00,33.03,33.07,33.02,33.02,108200.0,33.03,33.07,33.02,33.02,108200.0
2012-10-10 10:35:00,33.02,33.08,33.02,33.08,178700.0,33.02,33.08,33.02,33.08,178700.0
2012-10-10 10:40:00,33.09,33.09,32.99,33.0,170200.0,33.09,33.09,32.99,33.0,170200.0
2012-10-10 10:45:00,33.0,33.01,32.94,32.97,131400.0,33.0,33.01,32.94,32.97,131400.0
2012-10-10 10:50:00,32.97,33.02,32.97,33.01,49700.0,32.97,33.02,32.97,33.01,49700.0
2012-10-10 10:55:00,33.02,33.04,32.98,32.99,76700.0,33.02,33.04,32.98,32.99,76700.0
2012-10-10 11:00:00,32.99,32.99,32.94,32.96,54100.0,32.99,32.99,32.94,32.96,54100.0
2012-10-10 11:05:00,32.97,33.02,32.94,32.99,155100.0,32.97,33.02,32.94,32.99,155100.0
2012-10-10 11:10:00,32.99,33.0,32.95,32.97,99100.0,32.99,33.0,32.95,32.97,99100.0
2012-10-10 11:15:00,32.98,32.99,32.95,32.96,136700.0,32.98,32.99,32.95,32.96,136700.0
2012-10-10 11:20:00,32.95,32.97,32.94,32.94,59700.0,32.95,32.97,32.94,32.94,59700.0
2012-10-10 11:25:00,32.94,32.97,32.93,32.96,61400.0,32.94,32.97,32.93,32.96,61400.0
2012-10-10 11:30:00,32.96,32.97,32.93,32.93,37700.0,32.96,32.97,32.93,32.93,37700.0
2012-10-10 11:35:00,32.93,32.94,32.83,32.83,467700.0,32.93,32.94,32.83,32.83,467700.0
2012-10-10 11:40:00,32.83,32.88,32.81,32.87,190300.0,32.83,32.88,32.81,32.87,190300.0
2012-10-10 11:45:00,32.86,32.88,32.84,32.84,94900.0,32.86,32.88,32.84,32.84,94900.0
2012-10-10 11:50:00,32.84,32.85,32.72,32.77,370400.0,32.84,32.85,32.72,32.77,370400.0
2012-10-10 11:55:00,32.78,32.81,32.77,32.79,112400.0,32.78,32.81,32.77,32.79,112400.0
2012-10-10 12:00:00,32.8,32.83,32.79,32.81,241700.0,32.8,32.83,32.79,32.81,241700.0
2012-10-10 12:05:00,32.81,32.82,32.8,32.82,86000.0,32.81,32.82,32.8,32.82,86000.0
2012-10-10 12:10:00,32.81,32.86,32.81,32.83,98700.0,32.81,32.86,32.81,32.83,98700.0
2012-10-10 12:15:00,32.83,32.84,32.8,32.83,141200.0,32.83,32.84,32.8,32.83,141200.0
2012-10-10 12:20:00,32.84,32.86,32.82,32.85,38900.0,32.84,32.86,32.82,32.85,38900.0
2012-10-10 12:25:00,32.85,32.97,32.84,32.92,433500.0,32.85,32.97,32.84,32.92,433500.0
2012-10-10 12:30:00,32.92,32.93,32.89,32.92,67000.0,32.92,32.93,32.89,32.92,67000.0
2012-10-10 12:35:00,32.92,32.92,32.87,32.9,133300.0,32.92,32.92,32.87,32.9,133300.0
2012-10-10 12:40:00,32.9,32.93,32.89,32.91,93500.0,32.9,32.93,32.89,32.91,93500.0
2012-10-10 12:45:00,32.91,32.93,32.91,32.92,47600.0,32.91,32.93,32.91,32.92,47600.0
2012-10-10 12:50:00,32.93,32.96,32.91,32.91,154400.0,32.93,32.96,32.91,32.91,154400.0
2012-10-10 12:55:00,32.92,32.93,32.88,32.88,165000.0,32.92,32.93,32.88,32.88,165000.0
2012-10-10 13:00:00,32.88,32.92,32.87,32.91,60000.0,32.88,32.92,32.87,32.91,60000.0
2012-10-10 13:05:00,32.92,32.94,32.91,32.93,31200.0,32.92,32.94,32.91,32.93,31200.0
2012-10-10 13:10:00,32.94,32.96,32.93,32.95,435100.0,32.94,32.96,32.93,32.95,435100.0
2012-10-10 13:15:00,32.95,33.05,32.95,32.99,206000.0,32.95,33.05,32.95,32.99,206000.0
2012-10-10 13:20:00,33.0,33.02,32.99,33.01,34700.0,33.0,33.02,32.99,33.01,34700.0
2012-10-10 13:25:00,33.02,33.02,32.97,32.99,48100.0,33.02,33.02,32.97,32.99,48100.0
2012-10-10 13:30:00,32.99,33.02,32.98,33.02,33000.0,32.99,33.02,32.98,33.02,33000.0
2012-10-10 13:35:00,33.02,33.02,32.97,32.99,38600.0,33.02,33.02,32.97,32.99,38600.0
2012-10-10 13:40:00,33.0,33.01,32.98,33.0,30400.0,33.0,33.01,32.98,33.0,30400.0
2012-10-10 13:45:00,32.99,33.0,32.97,32.97,33300.0,32.99,33.0,32.97,32.97,33300.0
2012-10-10 13:50:00,32.98,33.0,32.96,32.99,55800.0,32.98,33.0,32.96,32.99,55800.0
2012-10-10 13:55:00,32.99,33.0,32.99,33.0,48100.0,32.99,33.0,32.99,33.0,48100.0
2012-10-10 14:00:00,33.0,33.05,33.0,33.01,108500.0,33.0,33.05,33.0,33.01,108500.0
2012-10-10 14:05:00,33.02,33.04,33.0,33.02,47500.0,33.02,33.04,33.0,33.02,47500.0
2012-10-10 14:10:00,33.02,33.02,32.97,32.98,47300.0,33.02,33.02,32.97,32.98,47300.0
2012-10-10 14:15:00,32.98,32.99,32.96,32.98,38500.0,32.98,32.99,32.96,32.98,38500.0
2012-10-10 14:20:00,32.98,32.98,32.96,32.97,71500.0,32.98,32.98,32.96,32.97,71500.0
2012-10-10 14:25:00,32.97,32.99,32.96,32.98,34100.0,32.97,32.99,32.96,32.98,34100.0
2012-10-10 14:30:00,32.98,32.99,32.97,32.98,13600.0,32.98,32.99,32.97,32.98,13600.0
2012-10-10 14:35:00,32.98,32.99,32.96,32.97,37400.0,32.98,32.99,32.96,32.97,37400.0
2012-10-10 14:40:00,32.97,32.97,32.93,32.94,42700.0,32.97,32.97,32.93,32.94,42700.0
2012-10-10 14:45:00,32.94,32.97,32.93,32.95,38600.0,32.94,32.97,32.93,32.95,38600.0
2012-10-10 14:50:00,32.95,32.97,32.94,32.96,18100.0,32.95,32.97,32.94,32.96,18100.0
2012-10-10 14:55:00,32.96,32.97,32.95,32.96,14100.0,32.96,32.97,32.95,32.96,14100.0
2012-10-10 15:00:00,32.96,32.98,32.94,32.95,68000.0,32.96,32.98,32.94,32.95,68000.0
2012-10-10 15:05:00,32.96,32.97,32.94,32.97,24700.0,32.96,32.97,32.94,32.97,24700.0
2012-10-10 15:10:00,32.96,32.98,32.95,32.96,45200.0,32.96,32.98,32.95,32.96,45200.0
2012-10-10 15:15:00,32.96,32.97,32.95,32.97,32900.0,32.96,32.97,32.95,32.97,32900.0
2012-10-10 15:20:00,32.96,32.97,32.95,32.95,54700.0,32.96,32.97,32.95,32.95,54700.0
2012-10-10 15:25:00,32.94,32.96,32.94,32.95,44800.0,32.94,32.96,32.94,32.95,44800.0
2012-10-10 15:30:00,32.95,32.96,32.94,32.94,60900.0,32.95,32.96,32.94,32.94,60900.0
2012-10-10 15:35:00,32.94,32.95,32.92,32.94,35800.0,32.94,32.95,32.92,32.94,35800.0
2012-10-10 15:40:00,32.94,32.97,32.94,32.96,133300.0,32.94,32.97,32.94,32.96,133300.0
2012-10-10 15:45:00,32.96,32.98,32.96,32.98,40600.0,32.96,32.98,32.96,32.98,40600.0
2012-10-10 15:50:00,32.98,32.99,32.96,32.98,95500.0,32.98,32.99,32.96,32.98,95500.0
2012-10-10 15:55:00,32.98,32.98,32.96,32.97,129000.0,32.98,32.98,32.96,32.97,129000.0
2012-10-11 09:30:00,33.07,33.1,33.0,33.02,590600.0,33.07,33.1,33.0,33.02,590600.0
2012-10-11 09:35:00,33.04,33.04,32.96,33.02,199200.0,33.04,33.04,32.96,33.02,199200.0
2012-10-11 09:40:00,33.02,33.06,32.98,33.04,144400.0,33.02,33.06,32.98,33.04,144400.0
2012-10-11 09:45:00,33.04,33.05,33.0,33.03,52200.0,33.04,33.05,33.0,33.03,52200.0
2012-10-11 09:50:00,33.02,33.06,33.01,33.06,101900.0,33.02,33.06,33.01,33.06,101900.0
2012-10-11 09:55:00,33.06,33.12,33.06,33.12,158500.0,33.06,33.12,33.06,33.12,158500.0
2012-10-11 10:00:00,33.11,33.15,33.09,33.11,181700.0,33.11,33.15,33.09,33.11,181700.0
2012-10-11 10:05:00,33.11,33.14,33.1,33.13,95600.0,33.11,33.14,33.1,33.13,95600.0
2012-10-11 10:10:00,33.13,33.15,33.12,33.13,150500.0,33.13,33.15,33.12,33.13,150500.0
2012-10-11 10:15:00,33.13,33.17,33.13,33.16,117300.0,33.13,33.17,33.13,33.16,117300.0
2012-10-11 10:20:00,33.16,33.17,33.14,33.16,105700.0,33.16,33.17,33.14,33.16,105700.0
2012-10-11 10:25:00,33.16,33.16,33.1,33.13,100700.0,33.16,33.16,33.1,33.13,100700.0
2012-10-11 10:30:00,33.14,33.15,33.1,33.11,67300.0,33.14,33.15,33.1,33.11,67300.0
2012-10-11 10:35:00,33.12,33.13,33.1,33.13,57400.0,33.12,33.13,33.1,33.13,57400.0
2012-10-11 10:40:00,33.14,33.22,33.14,33.21,250100.0,33.14,33.22,33.14,33.21,250100.0
2012-10-11 10:45:00,33.21,33.23,33.17,33.17,105400.0,33.21,33.23,33.17,33.17,105400.0
2012-10-11 10:50:00,33.18,33.2,33.16,33.17,76600.0,33.18,33.2,33.16,33.17,76600.0
2012-10-11 10:55:00,33.16,33.18,33.15,33.16,99000.0,33.16,33.18,33.15,33.16,99000.0
2012-10-11 11:00:00,33.16,33.17,33.12,33.13,168300.0,33.16,33.17,33.12,33.13,168300.0
2012-10-11 11:05:00,33.12,33.13,33.09,33.1,133500.0,33.12,33.13,33.09,33.1,133500.0
2012-10-11 11:10:00,33.09,33.14,33.09,33.13,192700.0,33.09,33.14,33.09,33.13,192700.0
2012-10-11 11:15:00,33.13,33.16,33.06,33.08,137200.0,33.13,33.16,33.06,33.08,137200.0
2012-10-11 11:20:00,33.08,33.12,33.04,33.07,173900.0,33.08,33.12,33.04,33.07,173900.0
2012-10-11 11:25:00,33.07,33.1,33.06,33.07,129600.0,33.07,33.1,33.06,33.07,129600.0
2012-10-11 11:30:00,33.08,33.08,33.06,33.07,27400.0,33.08,33.08,33.06,33.07,27400.0
2012-10-11 11:35:00,33.08,33.08,33.02,33.03,92600.0,33.08,33.08,33.02,33.03,92600.0
2012-10-11 11:40:00,33.04,33.04,32.95,33.01,515400.0,33.04,33.04,32.95,33.01,515400.0
2012-10-11 11:45:00,33.0,33.03,32.99,33.01,126100.0,33.0,33.03,32.99,33.01,126100.0
2012-10-11 11:50:00,33.01,33.02,32.95,32.99,128400.0,33.01,33.02,32.95,32.99,128400.0
2012-10-11 11:55:00,32.99,33.0,32.97,33.0,54500.0,32.99,33.0,32.97,33.0,54500.0
2012-10-11 12:00:00,32.99,33.03,32.98,33.01,83000.0,32.99,33.03,32.98,33.01,83000.0
2012-10-11 12:05:00,33.02,33.05,33.0,33.04,60800.0,33.02,33.05,33.0,33.04,60800.0
2012-10-11 12:10:00,33.04,33.06,33.03,33.04,53800.0,33.04,33.06,33.03,33.04,53800.0
2012-10-11 12:15:00,33.04,33.06,33.02,33.03,53000.0,33.04,33.06,33.02,33.03,53000.0
2012-10-11 12:20:00,33.03,33.04,32.99,33.02,58300.0,33.03,33.04,32.99,33.02,58300.0
2012-10-11 12:25:00,33.02,33.04,33.01,33.04,26700.0,33.02,33.04,33.01,33.04,26700.0
2012-10-11 12:30:00,33.05,33.06,33.02,33.05,47300.0,33.05,33.06,33.02,33.05,47300.0
2012-10-11 12:35:00,33.05,33.05,33.02,33.04,39300.0,33.05,33.05,33.02,33.04,39300.0
2012-10-11 12:40:00,33.03,33.05,33.0,33.0,63000.0,33.03,33.05,33.0,33.0,63000.0
2012-10-11 12:45:00,33.0,33.05,32.98,33.05,50200.0,33.0,33.05,32.98,33.05,50200.0
2012-10-11 12:50:00,33.05,33.06,33.05,33.05,73000.0,33.05,33.06,33.05,33.05,73000.0
2012-10-11 12:55:00,33.04,33.06,33.04,33.05,34500.0,33.04,33.06,33.04,33.05,34500.0
2012-10-11 13:00:00,33.05,33.07,33.03,33.05,42500.0,33.05,33.07,33.03,33.05,42500.0
2012-10-11 13:05:00,33.06,33.07,33.05,33.07,22100.0,33.06,33.07,33.05,33.07,22100.0
2012-10-11 13:10:00,33.07,33.07,33.02,33.03,29700.0,33.07,33.07,33.02,33.03,29700.0
2012-10-11 13:15:00,33.03,33.04,33.01,33.02,67000.0,33.03,33.04,33.01,33.02,67000.0
2012-10-11 13:20:00,33.03,33.03,32.98,32.99,84400.0,33.03,33.03,32.98,32.99,84400.0
2012-10-11 13:25:00,32.99,33.0,32.98,32.99,32500.0,32.99,33.0,32.98,32.99,32500.0
2012-10-11 13:30:00,32.99,33.0,32.96,32.97,82800.0,32.99,33.0,32.96,32.97,82800.0
2012-10-11 13:35:00,32.98,32.99,32.96,32.99,23500.0,32.98,32.99,32.96,32.99,23500.0
2012-10-11 13:40:00,33.0,33.0,32.96,32.97,38100.0,33.0,33.0,32.96,32.97,38100.0
2012-10-11 13:45:00,32.97,32.99,32.97,32.97,35900.0,32.97,32.99,32.97,32.97,35900.0
2012-10-11 13:50:00,32.97,32.98,32.93,32.94,51000.0,32.97,32.98,32.93,32.94,51000.0
2012-10-11 13:55:00,32.94,32.97,32.94,32.96,43000.0,32.94,32.97,32.94,32.96,43000.0
2012-10-11 14:00:00,32.97,32.98,32.95,32.95,14500.0,32.97,32.98,32.95,32.95,14500.0
2012-10-11 14:05:00,32.96,32.96,32.93,32.94,13200.0,32.96,32.96,32.93,32.94,13200.0
2012-10-11 14:10:00,32.94,32.97,32.93,32.97,42500.0,32.94,32.97,32.93,32.97,42500.0
2012-10-11 14:15:00,32.97,32.97,32.96,32.97,26700.0,32.97,32.97,32.96,32.97,26700.0
2012-10-11 14:20:00,32.97,32.97,32.95,32.96,36000.0,32.97,32.97,32.95,32.96,36000.0
2012-10-11 14:25:00,32.96,32.97,32.96,32.96,12100.0,32.96,32.97,32.96,32.96,12100.0
2012-10-11 14:30:00,32.97,32.98,32.96,32.96,39000.0,32.97,32.98,32.96,32.96,39000.0
2012-10-11 14:35:00,32.97,32.98,32.97,32.97,19700.0,32.97,32.98,32.97,32.97,19700.0
2012-10-11 14:40:00,32.97,32.98,32.96,32.97,31900.0,32.97,32.98,32.96,32.97,31900.0
2012-10-11 14:45:00,32.96,32.98,32.96,32.96,28500.0,32.96,32.98,32.96,32.96,28500.0
2012-10-11 14:50:00,32.96,32.98,32.95,32.96,33000.0,32.96,32.98,32.95,32.96,33000.0
2012-10-11 14:55:00,32.96,32.96,32.95,32.96,7300.0,32.96,32.96,32.95,32.96,7300.0
2012-10-11 15:00:00,32.96,32.96,32.93,32.93,31500.0,32.96,32.96,32.93,32.93,31500.0
2012-10-11 15:05:00,32.93,32.94,32.93,32.93,43900.0,32.93,32.94,32.93,32.93,43900.0
2012-10-11 15:10:00,32.94,32.95,32.94,32.95,49800.0,32.94,32.95,32.94,32.95,49800.0
2012-10-11 15:15:00,32.94,32.95,32.93,32.94,28400.0,32.94,32.95,32.93,32.94,28400.0
2012-10-11 15:20:00,32.93,32.94,32.92,32.93,27500.0,32.93,32.94,32.92,32.93,27500.0
2012-10-11 15:25:00,32.92,32.93,32.92,32.92,42900.0,32.92,32.93,32.92,32.92,42900.0
2012-10-11 15:30:00,32.93,32.94,32.92,32.93,22000.0,32.93,32.94,32.92,32.93,22000.0
2012-10-11 15:35:00,32.93,32.93,32.92,32.92,12300.0,32.93,32.93,32.92,32.92,12300.0
2012-10-11 15:40:00,32.93,32.94,32.92,32.93,38900.0,32.93,32.94,32.92,32.93,38900.0
2012-10-11 15:45:00,32.94,32.94,32.92,32.92,110700.0,32.94,32.94,32.92,32.92,110700.0
2012-10-11 15:50:00,32.92,32.95,32.92,32.93,84000.0,32.92,32.95,32.92,32.93,84000.0
2012-10-11 15:55:00,32.93,32.94,32.9,32.9,276300.0,32.93,32.94,32.9,32.9,276300.0
2012-10-12 09:30:00,32.67,32.71,32.61,32.68,243900.0,32.67,32.71,32.61,32.68,243900.0
2012-10-12 09:35:00,32.69,32.78,32.67,32.7,364700.0,32.69,32.78,32.67,32.7,364700.0
2012-10-12 09:40:00,32.7,32.72,32.63,32.65,339500.0,32.7,32.72,32.63,32.65,339500.0
2012-10-12 09:45:00,32.64,32.71,32.64,32.7,175100.0,32.64,32.71,32.64,32.7,175100.0
2012-10-12 09:50:00,32.7,32.79,32.7,32.73,264700.0,32.7,32.79,32.7,32.73,264700.0
2012-10-12 09:55:00,32.72,32.75,32.68,32.72,128300.0,32.72,32.75,32.68,32.72,128300.0
2012-10-12 10:00:00,32.73,32.79,32.72,32.75,208800.0,32.73,32.79,32.72,32.75,208800.0
2012-10-12 10:05:00,32.75,32.77,32.71,32.74,140200.0,32.75,32.77,32.71,32.74,140200.0
2012-10-12 10:10:00,32.73,32.73,32.65,32.69,205300.0,32.73,32.73,32.65,32.69,205300.0
2012-10-12 10:15:00,32.69,32.7,32.63,32.64,132000.0,32.69,32.7,32.63,32.64,132000.0
2012-10-12 10:20:00,32.65,32.66,32.62,32.66,88000.0,32.65,32.66,32.62,32.66,88000.0
2012-10-12 10:25:00,32.65,32.68,32.61,32.68,127100.0,32.65,32.68,32.61,32.68,127100.0
2012-10-12 10:30:00,32.69,32.73,32.64,32.73,70600.0,32.69,32.73,32.64,32.73,70600.0
2012-10-12 10:35:00,32.72,32.73,32.69,32.72,56500.0,32.72,32.73,32.69,32.72,56500.0
2012-10-12 10:40:00,32.71,32.74,32.7,32.71,22100.0,32.71,32.74,32.7,32.71,22100.0
2012-10-12 10:45:00,32.71,32.73,32.68,32.73,112000.0,32.71,32.73,32.68,32.73,112000.0
2012-10-12 10:50:00,32.73,32.73,32.69,32.71,15300.0,32.73,32.73,32.69,32.71,15300.0
2012-10-12 10:55:00,32.71,32.81,32.71,32.76,378300.0,32.71,32.81,32.71,32.76,378300.0
2012-10-12 11:00:00,32.76,32.77,32.73,32.75,193300.0,32.76,32.77,32.73,32.75,193300.0
2012-10-12 11:05:00,32.76,32.77,32.72,32.72,49500.0,32.76,32.77,32.72,32.72,49500.0
2012-10-12 11:10:00,32.72,32.72,32.67,32.69,118400.0,32.72,32.72,32.67,32.69,118400.0
2012-10-12 11:15:00,32.69,32.73,32.68,32.69,49800.0,32.69,32.73,32.68,32.69,49800.0
2012-10-12 11:20:00,32.69,32.71,32.69,32.69,22000.0,32.69,32.71,32.69,32.69,22000.0
2012-10-12 11:25:00,32.69,32.69,32.66,32.66,71100.0,32.69,32.69,32.66,32.66,71100.0
2012-10-12 11:30:00,32.66,32.66,32.59,32.62,416200.0,32.66,32.66,32.59,32.62,416200.0
2012-10-12 11:35:00,32.62,32.67,32.62,32.67,69700.0,32.62,32.67,32.62,32.67,69700.0
2012-10-12 11:40:00,32.67,32.67,32.58,32.61,123900.0,32.67,32.67,32.58,32.61,123900.0
2012-10-12 11:45:00,32.6,32.63,32.6,32.61,64500.0,32.6,32.63,32.6,32.61,64500.0
2012-10-12 11:50:00,32.6,32.64,32.57,32.64,137900.0,32.6,32.64,32.57,32.64,137900.0
2012-10-12 11:55:00,32.64,32.66,32.62,32.62,52800.0,32.64,32.66,32.62,32.62,52800.0
2012-10-12 12:00:00,32.62,32.64,32.6,32.63,80800.0,32.62,32.64,32.6,32.63,80800.0
2012-10-12 12:05:00,32.62,32.67,32.61,32.66,48700.0,32.62,32.67,32.61,32.66,48700.0
2012-10-12 12:10:00,32.67,32.67,32.63,32.63,22000.0,32.67,32.67,32.63,32.63,22000.0
2012-10-12 12:15:00,32.62,32.63,32.59,32.6,87300.0,32.62,32.63,32.59,32.6,87300.0
2012-10-12 12:20:00,32.6,32.66,32.59,32.63,150000.0,32.6,32.66,32.59,32.63,150000.0
2012-10-12 12:25:00,32.63,32.68,32.63,32.66,180800.0,32.63,32.68,32.63,32.66,180800.0
2012-10-12 12:30:00,32.67,32.69,32.65,32.68,66400.0,32.67,32.69,32.65,32.68,66400.0
2012-10-12 12:35:00,32.67,32.68,32.64,32.64,21400.0,32.67,32.68,32.64,32.64,21400.0
2012-10-12 12:40:00,32.64,32.65,32.62,32.64,24200.0,32.64,32.65,32.62,32.64,24200.0
2012-10-12 12:45:00,32.63,32.65,32.61,32.62,40300.0,32.63,32.65,32.61,32.62,40300.0
2012-10-12 12:50:00,32.62,32.67,32.62,32.66,97700.0,32.62,32.67,32.62,32.66,97700.0
2012-10-12 12:55:00,32.67,32.67,32.65,32.65,35800.0,32.67,32.67,32.65,32.65,35800.0
2012-10-12 13:00:00,32.66,32.72,32.64,32.66,234000.0,32.66,32.72,32.64,32.66,234000.0
2012-10-12 13:05:00,32.67,32.72,32.66,32.71,36400.0,32.67,32.72,32.66,32.71,36400.0
2012-10-12 13:10:00,32.7,32.7,32.65,32.65,52200.0,32.7,32.7,32.65,32.65,52200.0
2012-10-12 13:15:00,32.66,32.7,32.65,32.65,37000.0,32.66,32.7,32.65,32.65,37000.0
2012-10-12 13:20:00,32.65,32.65,32.58,32.58,160400.0,32.65,32.65,32.58,32.58,160400.0
2012-10-12 13:25:00,32.58,32.61,32.57,32.59,58700.0,32.58,32.61,32.57,32.59,58700.0
2012-10-12 13:30:00,32.59,32.6,32.58,32.58,32500.0,32.59,32.6,32.58,32.58,32500.0
2012-10-12 13:35:00,32.58,32.59,32.57,32.59,65700.0,32.58,32.59,32.57,32.59,65700.0
2012-10-12 13:40:00,32.58,32.59,32.55,32.57,135000.0,32.58,32.59,32.55,32.57,135000.0
2012-10-12 13:45:00,32.57,32.58,32.52,32.53,344100.0,32.57,32.58,32.52,32.53,344100.0
2012-10-12 13:50:00,32.53,32.56,32.45,32.48,443300.0,32.53,32.56,32.45,32.48,443300.0
2012-10-12 13:55:00,32.48,32.56,32.48,32.52,162400.0,32.48,32.56,32.48,32.52,162400.0
2012-10-12 14:00:00,32.51,32.53,32.48,32.52,74100.0,32.51,32.53,32.48,32.52,74100.0
2012-10-12 14:05:00,32.52,32.52,32.48,32.49,92500.0,32.52,32.52,32.48,32.49,92500.0
2012-10-12 14:10:00,32.5,32.51,32.45,32.45,110300.0,32.5,32.51,32.45,32.45,110300.0
2012-10-12 14:15:00,32.45,32.5,32.42,32.48,235800.0,32.45,32.5,32.42,32.48,235800.0
2012-10-12 14:20:00,32.48,32.51,32.46,32.49,74500.0,32.48,32.51,32.46,32.49,74500.0
2012-10-12 14:25:00,32.49,32.49,32.46,32.47,64100.0,32.49,32.49,32.46,32.47,64100.0
2012-10-12 14:30:00,32.47,32.49,32.46,32.48,83100.0,32.47,32.49,32.46,32.48,83100.0
2012-10-12 14:35:00,32.48,32.53,32.48,32.49,160700.0,32.48,32.53,32.48,32.49,160700.0
2012-10-12 14:40:00,32.49,32.5,32.46,32.46,101500.0,32.49,32.5,32.46,32.46,101500.0
2012-10-12 14:45:00,32.46,32.47,32.45,32.45,81600.0,32.46,32.47,32.45,32.45,81600.0
2012-10-12 14:50:00,32.45,32.49,32.45,32.48,164900.0,32.45,32.49,32.45,32.48,164900.0
2012-10-12 14:55:00,32.47,32.49,32.46,32.48,82900.0,32.47,32.49,32.46,32.48,82900.0
2012-10-12 15:00:00,32.49,32.5,32.47,32.47,30700.0,32.49,32.5,32.47,32.47,30700.0
2012-10-12 15:05:00,32.47,32.48,32.47,32.47,20700.0,32.47,32.48,32.47,32.47,20700.0
2012-10-12 15:10:00,32.46,32.49,32.46,32.48,64400.0,32.46,32.49,32.46,32.48,64400.0
2012-10-12 15:15:00,32.48,32.51,32.48,32.5,56900.0,32.48,32.51,32.48,32.5,56900.0
2012-10-12 15:20:00,32.5,32.52,32.49,32.51,49100.0,32.5,32.52,32.49,32.51,49100.0
2012-10-12 15:25:00,32.51,32.51,32.48,32.49,71800.0,32.51,32.51,32.48,32.49,71800.0
2012-10-12 15:30:00,32.48,32.51,32.48,32.5,83300.0,32.48,32.51,32.48,32.5,83300.0
2012-10-12 15:35:00,32.51,32.52,32.5,32.51,65300.0,32.51,32.52,32.5,32.51,65300.0
2012-10-12 15:40:00,32.51,32.52,32.49,32.51,97700.0,32.51,32.52,32.49,32.51,97700.0
2012-10-12 15:45:00,32.52,32.52,32.49,32.49,114900.0,32.52,32.52,32.49,32.49,114900.0
2012-10-12 15:50:00,32.5,32.5,32.47,32.48,193400.0,32.5,32.5,32.47,32.48,193400.0
2012-10-12 15:55:00,32.48,32.48,32.45,32.46,572200.0,32.48,32.48,32.45,32.46,572200.0
2012-10-15 09:30:00,32.13,32.15,32.08,32.11,713200.0,32.13,32.15,32.08,32.11,713200.0
2012-10-15 09:35:00,32.11,32.12,32.07,32.1,192400.0,32.11,32.12,32.07,32.1,192400.0
2012-10-15 09:40:00,32.11,32.12,32.07,32.07,163100.0,32.11,32.12,32.07,32.07,163100.0
2012-10-15 09:45:00,32.07,32.09,32.01,32.04,347500.0,32.07,32.09,32.01,32.04,347500.0
2012-10-15 09:50:00,32.03,32.04,31.69,31.7,2923000.0,32.03,32.04,31.69,31.7,2923000.0
2012-10-15 09:55:00,31.7,31.82,31.7,31.81,551200.0,31.7,31.82,31.7,31.81,551200.0
2012-10-15 10:00:00,31.8,31.84,31.7,31.84,512200.0,31.8,31.84,31.7,31.84,512200.0
2012-10-15 10:05:00,31.84,31.85,31.76,31.81,268700.0,31.84,31.85,31.76,31.81,268700.0
2012-10-15 10:10:00,31.81,31.83,31.75,31.76,323700.0,31.81,31.83,31.75,31.76,323700.0
2012-10-15 10:15:00,31.76,31.77,31.66,31.69,347100.0,31.76,31.77,31.66,31.69,347100.0
2012-10-15 10:20:00,31.69,31.69,31.57,31.64,591800.0,31.69,31.69,31.57,31.64,591800.0
2012-10-15 10:25:00,31.63,31.66,31.52,31.57,562900.0,31.63,31.66,31.52,31.57,562900.0
2012-10-15 10:30:00,31.57,31.6,31.53,31.6,425100.0,31.57,31.6,31.53,31.6,425100.0
2012-10-15 10:35:00,31.59,31.64,31.58,31.63,214600.0,31.59,31.64,31.58,31.63,214600.0
2012-10-15 10:40:00,31.63,31.67,31.62,31.67,209500.0,31.63,31.67,31.62,31.67,209500.0
2012-10-15 10:45:00,31.66,31.69,31.64,31.68,129900.0,31.66,31.69,31.64,31.68,129900.0
2012-10-15 10:50:00,31.67,31.69,31.66,31.67,146300.0,31.67,31.69,31.66,31.67,146300.0
2012-10-15 10:55:00,31.67,31.67,31.63,31.66,88400.0,31.67,31.67,31.63,31.66,88400.0
2012-10-15 11:00:00,31.67,31.7,31.66,31.67,106700.0,31.67,31.7,31.66,31.67,106700.0
2012-10-15 11:05:00,31.68,31.75,31.67,31.73,123900.0,31.68,31.75,31.67,31.73,123900.0
2012-10-15 11:10:00,31.73,31.76,31.72,31.72,101900.0,31.73,31.76,31.72,31.72,101900.0
2012-10-15 11:15:00,31.72,31.74,31.7,31.74,134600.0,31.72,31.74,31.7,31.74,134600.0
2012-10-15 11:20:00,31.74,31.76,31.73,31.75,127800.0,31.74,31.76,31.73,31.75,127800.0
2012-10-15 11:25:00,31.75,31.78,31.74,31.76,77400.0,31.75,31.78,31.74,31.76,77400.0
2012-10-15 11:30:00,31.76,31.77,31.73,31.75,89200.0,31.76,31.77,31.73,31.75,89200.0
2012-10-15 11:35:00,31.75,31.77,31.74,31.75,85500.0,31.75,31.77,31.74,31.75,85500.0
2012-10-15 11:40:00,31.74,31.79,31.74,31.78,144200.0,31.74,31.79,31.74,31.78,144200.0
2012-10-15 11:45:00,31.78,31.79,31.73,31.74,105800.0,31.78,31.79,31.73,31.74,105800.0
2012-10-15 11:50:00,31.75,31.75,31.68,31.69,48500.0,31.75,31.75,31.68,31.69,48500.0
2012-10-15 11:55:00,31.69,31.71,31.68,31.69,81900.0,31.69,31.71,31.68,31.69,81900.0
2012-10-15 12:00:00,31.69,31.71,31.68,31.69,46600.0,31.69,31.71,31.68,31.69,46600.0
2012-10-15 12:05:00,31.7,31.73,31.69,31.73,56900.0,31.7,31.73,31.69,31.73,56900.0
2012-10-15 12:10:00,31.73,31.74,31.71,31.71,41400.0,31.73,31.74,31.71,31.71,41400.0
2012-10-15 12:15:00,31.71,31.75,31.71,31.72,55300.0,31.71,31.75,31.71,31.72,55300.0
2012-10-15 12:20:00,31.73,31.75,31.7,31.7,73900.0,31.73,31.75,31.7,31.7,73900.0
2012-10-15 12:25:00,31.7,31.74,31.67,31.73,163600.0,31.7,31.74,31.67,31.73,163600.0
2012-10-15 12:30:00,31.72,31.77,31.72,31.75,83500.0,31.72,31.77,31.72,31.75,83500.0
2012-10-15 12:35:00,31.75,31.82,31.75,31.81,138700.0,31.75,31.82,31.75,31.81,138700.0
2012-10-15 12:40:00,31.81,31.84,31.79,31.82,164500.0,31.81,31.84,31.79,31.82,164500.0
2012-10-15 12:45:00,31.82,31.82,31.79,31.8,64900.0,31.82,31.82,31.79,31.8,64900.0
2012-10-15 12:50:00,31.8,31.8,31.73,31.75,114100.0,31.8,31.8,31.73,31.75,114100.0
2012-10-15 12:55:00,31.76,31.77,31.7,31.7,63100.0,31.76,31.77,31.7,31.7,63100.0
2012-10-15 13:00:00,31.69,31.72,31.68,31.7,133500.0,31.69,31.72,31.68,31.7,133500.0
2012-10-15 13:05:00,31.69,31.7,31.68,31.69,119700.0,31.69,31.7,31.68,31.69,119700.0
2012-10-15 13:10:00,31.69,31.71,31.66,31.66,57200.0,31.69,31.71,31.66,31.66,57200.0
2012-10-15 13:15:00,31.65,31.67,31.63,31.66,63700.0,31.65,31.67,31.63,31.66,63700.0
2012-10-15 13:20:00,31.66,31.7,31.65,31.7,190400.0,31.66,31.7,31.65,31.7,190400.0
2012-10-15 13:25:00,31.69,31.69,31.67,31.68,32600.0,31.69,31.69,31.67,31.68,32600.0
2012-10-15 13:30:00,31.69,31.72,31.68,31.71,61700.0,31.69,31.72,31.68,31.71,61700.0
2012-10-15 13:35:00,31.72,31.72,31.7,31.71,175700.0,31.72,31.72,31.7,31.71,175700.0
2012-10-15 13:40:00,31.71,31.72,31.68,31.7,99700.0,31.71,31.72,31.68,31.7,99700.0
2012-10-15 13:45:00,31.69,31.71,31.68,31.71,170000.0,31.69,31.71,31.68,31.71,170000.0
2012-10-15 13:50:00,31.71,31.72,31.7,31.72,58800.0,31.71,31.72,31.7,31.72,58800.0
2012-10-15 13:55:00,31.71,31.73,31.7,31.7,28400.0,31.71,31.73,31.7,31.7,28400.0
2012-10-15 14:00:00,31.71,31.77,31.71,31.77,69100.0,31.71,31.77,31.71,31.77,69100.0
2012-10-15 14:05:00,31.77,31.78,31.74,31.78,135900.0,31.77,31.78,31.74,31.78,135900.0
2012-10-15 14:10:00,31.77,31.78,31.75,31.75,139400.0,31.77,31.78,31.75,31.75,139400.0
2012-10-15 14:15:00,31.75,31.78,31.74,31.78,43900.0,31.75,31.78,31.74,31.78,43900.0
2012-10-15 14:20:00,31.77,31.78,31.73,31.75,43900.0,31.77,31.78,31.73,31.75,43900.0
2012-10-15 14:25:00,31.75,31.75,31.73,31.73,37100.0,31.75,31.75,31.73,31.73,37100.0
2012-10-15 14:30:00,31.74,31.74,31.71,31.71,42600.0,31.74,31.74,31.71,31.71,42600.0
2012-10-15 14:35:00,31.72,31.73,31.7,31.72,46500.0,31.72,31.73,31.7,31.72,46500.0
2012-10-15 14:40:00,31.73,31.73,31.69,31.69,85000.0,31.73,31.73,31.69,31.69,85000.0
2012-10-15 14:45:00,31.69,31.73,31.69,31.72,94400.0,31.69,31.73,31.69,31.72,94400.0
2012-10-15 14:50:00,31.73,31.75,31.7,31.73,90200.0,31.73,31.75,31.7,31.73,90200.0
2012-10-15 14:55:00,31.73,31.74,31.7,31.7,61300.0,31.73,31.74,31.7,31.7,61300.0
2012-10-15 15:00:00,31.7,31.71,31.68,31.69,88500.0,31.7,31.71,31.68,31.69,88500.0
2012-10-15 15:05:00,31.7,31.75,31.69,31.73,134600.0,31.7,31.75,31.69,31.73,134600.0
2012-10-15 15:10:00,31.72,31.76,31.72,31.72,70700.0,31.72,31.76,31.72,31.72,70700.0
2012-10-15 15:15:00,31.73,31.77,31.72,31.77,172300.0,31.73,31.77,31.72,31.77,172300.0
2012-10-15 15:20:00,31.77,31.77,31.76,31.76,124300.0,31.77,31.77,31.76,31.76,124300.0
2012-10-15 15:25:00,31.76,31.77,31.73,31.74,67300.0,31.76,31.77,31.73,31.74,67300.0
2012-10-15 15:30:00,31.74,31.74,31.72,31.73,98500.0,31.74,31.74,31.72,31.73,98500.0
2012-10-15 15:35:00,31.73,31.73,31.72,31.72,106300.0,31.73,31.73,31.72,31.72,106300.0
2012-10-15 15:40:00,31.73,31.73,31.7,31.71,114800.0,31.73,31.73,31.7,31.71,114800.0
2012-10-15 15:45:00,31.71,31.72,31.7,31.71,169500.0,31.71,31.72,31.7,31.71,169500.0
2012-10-15 15:50:00,31.71,31.71,31.69,31.71,402000.0,31.71,31.71,31.69,31.71,402000.0
2012-10-15 15:55:00,31.7,31.71,31.65,31.66,950900.0,31.7,31.71,31.65,31.66,950900.0
2012-10-16 09:30:00,31.86,31.89,31.76,31.79,535700.0,31.86,31.89,31.76,31.79,535700.0
2012-10-16 09:35:00,31.78,31.83,31.73,31.82,374600.0,31.78,31.83,31.73,31.82,374600.0
2012-10-16 09:40:00,31.82,31.89,31.81,31.88,191200.0,31.82,31.89,31.81,31.88,191200.0
2012-10-16 09:45:00,31.88,31.96,31.87,31.94,215600.0,31.88,31.96,31.87,31.94,215600.0
2012-10-16 09:50:00,31.93,31.95,31.9,31.91,151800.0,31.93,31.95,31.9,31.91,151800.0
2012-10-16 09:55:00,31.92,31.95,31.89,31.91,486000.0,31.92,31.95,31.89,31.91,486000.0
2012-10-16 10:00:00,31.92,31.98,31.91,31.97,443000.0,31.92,31.98,31.91,31.97,443000.0
2012-10-16 10:05:00,31.97,32.02,31.94,31.94,369900.0,31.97,32.02,31.94,31.94,369900.0
2012-10-16 10:10:00,31.95,31.96,31.89,31.9,108700.0,31.95,31.96,31.89,31.9,108700.0
2012-10-16 10:15:00,31.9,31.93,31.88,31.88,261900.0,31.9,31.93,31.88,31.88,261900.0
2012-10-16 10:20:00,31.88,31.91,31.84,31.91,93700.0,31.88,31.91,31.84,31.91,93700.0
2012-10-16 10:25:00,31.91,31.94,31.86,31.93,111200.0,31.91,31.94,31.86,31.93,111200.0
2012-10-16 10:30:00,31.93,31.96,31.92,31.93,64600.0,31.93,31.96,31.92,31.93,64600.0
2012-10-16 10:35:00,31.93,31.93,31.89,31.89,40300.0,31.93,31.93,31.89,31.89,40300.0
2012-10-16 10:40:00,31.9,31.92,31.89,31.92,38100.0,31.9,31.92,31.89,31.92,38100.0
2012-10-16 10:45:00,31.91,31.97,31.89,31.96,115200.0,31.91,31.97,31.89,31.96,115200.0
2012-10-16 10:50:00,31.96,31.96,31.89,31.91,103400.0,31.96,31.96,31.89,31.91,103400.0
2012-10-16 10:55:00,31.92,31.97,31.91,31.94,283100.0,31.92,31.97,31.91,31.94,283100.0
2012-10-16 11:00:00,31.94,31.95,31.93,31.95,75800.0,31.94,31.95,31.93,31.95,75800.0
2012-10-16 11:05:00,31.95,31.95,31.92,31.94,47100.0,31.95,31.95,31.92,31.94,47100.0
2012-10-16 11:10:00,31.94,31.96,31.92,31.94,76700.0,31.94,31.96,31.92,31.94,76700.0
2012-10-16 11:15:00,31.94,31.95,31.93,31.93,50300.0,31.94,31.95,31.93,31.93,50300.0
2012-10-16 11:20:00,31.93,31.94,31.91,31.92,34800.0,31.93,31.94,31.91,31.92,34800.0
2012-10-16 11:25:00,31.91,31.95,31.91,31.94,76100.0,31.91,31.95,31.91,31.94,76100.0
2012-10-16 11:30:00,31.94,31.95,31.93,31.95,36900.0,31.94,31.95,31.93,31.95,36900.0
2012-10-16 11:35:00,31.94,31.95,31.94,31.94,22400.0,31.94,31.95,31.94,31.94,22400.0
2012-10-16 11:40:00,31.95,31.95,31.93,31.93,19900.0,31.95,31.95,31.93,31.93,19900.0
2012-10-16 11:45:00,31.93,31.94,31.9,31.91,35500.0,31.93,31.94,31.9,31.91,35500.0
2012-10-16 11:50:00,31.91,31.92,31.89,31.9,75400.0,31.91,31.92,31.89,31.9,75400.0
2012-10-16 11:55:00,31.9,31.92,31.89,31.92,57700.0,31.9,31.92,31.89,31.92,57700.0
2012-10-16 12:00:00,31.92,31.93,31.9,31.92,30500.0,31.92,31.93,31.9,31.92,30500.0
2012-10-16 12:05:00,31.92,31.92,31.91,31.91,16100.0,31.92,31.92,31.91,31.91,16100.0
2012-10-16 12:10:00,31.91,31.92,31.9,31.92,29400.0,31.91,31.92,31.9,31.92,29400.0
2012-10-16 12:15:00,31.92,31.92,31.86,31.89,84900.0,31.92,31.92,31.86,31.89,84900.0
2012-10-16 12:20:00,31.89,31.91,31.88,31.88,145700.0,31.89,31.91,31.88,31.88,145700.0
2012-10-16 12:25:00,31.89,31.9,31.87,31.88,105200.0,31.89,31.9,31.87,31.88,105200.0
2012-10-16 12:30:00,31.89,31.91,31.88,31.89,27600.0,31.89,31.91,31.88,31.89,27600.0
2012-10-16 12:35:00,31.9,31.9,31.88,31.89,73100.0,31.9,31.9,31.88,31.89,73100.0
2012-10-16 12:40:00,31.88,31.89,31.87,31.88,60200.0,31.88,31.89,31.87,31.88,60200.0
2012-10-16 12:45:00,31.89,31.89,31.87,31.88,38500.0,31.89,31.89,31.87,31.88,38500.0
2012-10-16 12:50:00,31.88,31.88,31.86,31.88,24300.0,31.88,31.88,31.86,31.88,24300.0
2012-10-16 12:55:00,31.87,31.88,31.84,31.86,210300.0,31.87,31.88,31.84,31.86,210300.0
2012-10-16 13:00:00,31.86,31.86,31.82,31.84,69900.0,31.86,31.86,31.82,31.84,69900.0
2012-10-16 13:05:00,31.84,31.86,31.83,31.85,62400.0,31.84,31.86,31.83,31.85,62400.0
2012-10-16 13:10:00,31.85,31.87,31.84,31.86,37400.0,31.85,31.87,31.84,31.86,37400.0
2012-10-16 13:15:00,31.87,31.87,31.84,31.87,42900.0,31.87,31.87,31.84,31.87,42900.0
2012-10-16 13:20:00,31.87,31.91,31.86,31.9,123600.0,31.87,31.91,31.86,31.9,123600.0
2012-10-16 13:25:00,31.9,31.91,31.88,31.89,109400.0,31.9,31.91,31.88,31.89,109400.0
2012-10-16 13:30:00,31.88,31.89,31.85,31.87,493200.0,31.88,31.89,31.85,31.87,493200.0
2012-10-16 13:35:00,31.87,31.88,31.86,31.88,61600.0,31.87,31.88,31.86,31.88,61600.0
2012-10-16 13:40:00,31.88,31.88,31.85,31.85,74700.0,31.88,31.88,31.85,31.85,74700.0
2012-10-16 13:45:00,31.85,31.86,31.85,31.86,20100.0,31.85,31.86,31.85,31.86,20100.0
2012-10-16 13:50:00,31.86,31.86,31.85,31.85,11800.0,31.86,31.86,31.85,31.85,11800.0
2012-10-16 13:55:00,31.86,31.86,31.84,31.84,46300.0,31.86,31.86,31.84,31.84,46300.0
2012-10-16 14:00:00,31.85,31.86,31.83,31.86,121400.0,31.85,31.86,31.83,31.86,121400.0
2012-10-16 14:05:00,31.86,31.86,31.83,31.84,44500.0,31.86,31.86,31.83,31.84,44500.0
2012-10-16 14:10:00,31.84,31.85,31.84,31.84,16200.0,31.84,31.85,31.84,31.84,16200.0
2012-10-16 14:15:00,31.84,31.84,31.82,31.84,99600.0,31.84,31.84,31.82,31.84,99600.0
2012-10-16 14:20:00,31.83,31.86,31.83,31.84,43400.0,31.83,31.86,31.83,31.84,43400.0
2012-10-16 14:25:00,31.84,31.85,31.83,31.85,41300.0,31.84,31.85,31.83,31.85,41300.0
2012-10-16 14:30:00,31.84,31.86,31.84,31.86,30900.0,31.84,31.86,31.84,31.86,30900.0
2012-10-16 14:35:00,31.86,31.87,31.85,31.87,67000.0,31.86,31.87,31.85,31.87,67000.0
2012-10-16 14:40:00,31.87,31.88,31.86,31.88,51000.0,31.87,31.88,31.86,31.88,51000.0
2012-10-16 14:45:00,31.87,31.88,31.86,31.86,67200.0,31.87,31.88,31.86,31.86,67200.0
2012-10-16 14:50:00,31.86,31.87,31.85,31.85,34000.0,31.86,31.87,31.85,31.85,34000.0
2012-10-16 14:55:00,31.86,31.86,31.85,31.85,26200.0,31.86,31.86,31.85,31.85,26200.0
2012-10-16 15:00:00,31.86,31.87,31.86,31.86,53300.0,31.86,31.87,31.86,31.86,53300.0
2012-10-16 15:05:00,31.87,31.88,31.86,31.88,27400.0,31.87,31.88,31.86,31.88,27400.0
2012-10-16 15:10:00,31.87,31.88,31.87,31.87,62800.0,31.87,31.88,31.87,31.87,62800.0
2012-10-16 15:15:00,31.87,31.89,31.87,31.89,48800.0,31.87,31.89,31.87,31.89,48800.0
2012-10-16 15:20:00,31.89,31.9,31.88,31.89,80000.0,31.89,31.9,31.88,31.89,80000.0
2012-10-16 15:25:00,31.89,31.94,31.89,31.92,569400.0,31.89,31.94,31.89,31.92,569400.0
2012-10-16 15:30:00,31.92,31.93,31.91,31.91,213700.0,31.92,31.93,31.91,31.91,213700.0
2012-10-16 15:35:00,31.91,31.92,31.9,31.92,38800.0,31.91,31.92,31.9,31.92,38800.0
2012-10-16 15:40:00,31.92,31.93,31.91,31.92,135400.0,31.92,31.93,31.91,31.92,135400.0
2012-10-16 15:45:00,31.93,31.93,31.91,31.93,73400.0,31.93,31.93,31.91,31.93,73400.0
2012-10-16 15:50:00,31.92,31.93,31.91,31.93,218700.0,31.92,31.93,31.91,31.93,218700.0
2012-10-16 15:55:00,31.93,31.94,31.91,31.93,381200.0,31.93,31.94,31.91,31.93,381200.0
2012-10-17 09:30:00,31.91,31.94,31.84,31.87,195600.0,31.91,31.94,31.84,31.87,195600.0
2012-10-17 09:35:00,31.87,31.89,31.83,31.86,163200.0,31.87,31.89,31.83,31.86,163200.0
2012-10-17 09:40:00,31.87,31.91,31.84,31.87,87200.0,31.87,31.91,31.84,31.87,87200.0
2012-10-17 09:45:00,31.87,31.93,31.87,31.93,110600.0,31.87,31.93,31.87,31.93,110600.0
2012-10-17 09:50:00,31.92,31.96,31.9,31.94,93600.0,31.92,31.96,31.9,31.94,93600.0
2012-10-17 09:55:00,31.94,32.0,31.94,31.98,107600.0,31.94,32.0,31.94,31.98,107600.0
2012-10-17 10:00:00,31.99,32.01,31.98,31.98,81900.0,31.99,32.01,31.98,31.98,81900.0
2012-10-17 10:05:00,31.98,31.99,31.92,31.96,122300.0,31.98,31.99,31.92,31.96,122300.0
2012-10-17 10:10:00,31.97,32.04,31.95,32.02,164400.0,31.97,32.04,31.95,32.02,164400.0
2012-10-17 10:15:00,32.02,32.03,31.98,31.99,137600.0,32.02,32.03,31.98,31.99,137600.0
2012-10-17 10:20:00,31.98,31.99,31.95,31.97,98000.0,31.98,31.99,31.95,31.97,98000.0
2012-10-17 10:25:00,31.97,32.0,31.97,31.99,111600.0,31.97,32.0,31.97,31.99,111600.0
2012-10-17 10:30:00,32.0,32.01,31.96,31.97,48000.0,32.0,32.01,31.96,31.97,48000.0
2012-10-17 10:35:00,31.97,31.99,31.94,31.98,45800.0,31.97,31.99,31.94,31.98,45800.0
2012-10-17 10:40:00,31.99,31.99,31.96,31.96,36100.0,31.99,31.99,31.96,31.96,36100.0
2012-10-17 10:45:00,31.96,31.99,31.93,31.96,44400.0,31.96,31.99,31.93,31.96,44400.0
2012-10-17 10:50:00,31.98,31.99,31.96,31.97,30000.0,31.98,31.99,31.96,31.97,30000.0
2012-10-17 10:55:00,31.97,32.0,31.97,31.98,84200.0,31.97,32.0,31.97,31.98,84200.0
2012-10-17 11:00:00,31.99,31.99,31.95,31.96,51800.0,31.99,31.99,31.95,31.96,51800.0
2012-10-17 11:05:00,31.96,31.98,31.95,31.95,33900.0,31.96,31.98,31.95,31.95,33900.0
2012-10-17 11:10:00,31.95,31.99,31.94,31.99,29300.0,31.95,31.99,31.94,31.99,29300.0
2012-10-17 11:15:00,31.99,32.0,31.98,31.99,25600.0,31.99,32.0,31.98,31.99,25600.0
2012-10-17 11:20:00,31.99,32.03,31.98,32.0,91700.0,31.99,32.03,31.98,32.0,91700.0
2012-10-17 11:25:00,32.01,32.08,32.01,32.08,129000.0,32.01,32.08,32.01,32.08,129000.0
2012-10-17 11:30:00,32.08,32.08,32.04,32.06,72600.0,32.08,32.08,32.04,32.06,72600.0
2012-10-17 11:35:00,32.05,32.17,32.05,32.15,369100.0,32.05,32.17,32.05,32.15,369100.0
2012-10-17 11:40:00,32.15,32.2,32.13,32.2,238200.0,32.15,32.2,32.13,32.2,238200.0
2012-10-17 11:45:00,32.2,32.23,32.17,32.21,217100.0,32.2,32.23,32.17,32.21,217100.0
2012-10-17 11:50:00,32.21,32.22,32.16,32.16,102500.0,32.21,32.22,32.16,32.16,102500.0
2012-10-17 11:55:00,32.16,32.17,32.13,32.13,52600.0,32.16,32.17,32.13,32.13,52600.0
2012-10-17 12:00:00,32.14,32.14,32.1,32.14,37900.0,32.14,32.14,32.1,32.14,37900.0
2012-10-17 12:05:00,32.13,32.18,32.13,32.18,104500.0,32.13,32.18,32.13,32.18,104500.0
2012-10-17 12:10:00,32.17,32.18,32.16,32.18,19900.0,32.17,32.18,32.16,32.18,19900.0
2012-10-17 12:15:00,32.18,32.18,32.16,32.18,34900.0,32.18,32.18,32.16,32.18,34900.0
2012-10-17 12:20:00,32.18,32.19,32.16,32.18,27400.0,32.18,32.19,32.16,32.18,27400.0
2012-10-17 12:25:00,32.17,32.18,32.16,32.16,106200.0,32.17,32.18,32.16,32.16,106200.0
2012-10-17 12:30:00,32.16,32.17,32.14,32.17,25700.0,32.16,32.17,32.14,32.17,25700.0
2012-10-17 12:35:00,32.16,32.18,32.15,32.15,20400.0,32.16,32.18,32.15,32.15,20400.0
2012-10-17 12:40:00,32.16,32.16,32.14,32.16,14600.0,32.16,32.16,32.14,32.16,14600.0
2012-10-17 12:45:00,32.16,32.17,32.15,32.16,65700.0,32.16,32.17,32.15,32.16,65700.0
2012-10-17 12:50:00,32.16,32.17,32.13,32.14,50000.0,32.16,32.17,32.13,32.14,50000.0
2012-10-17 12:55:00,32.14,32.16,32.13,32.15,14800.0,32.14,32.16,32.13,32.15,14800.0
2012-10-17 13:00:00,32.15,32.16,32.14,32.14,45600.0,32.15,32.16,32.14,32.14,45600.0
2012-10-17 13:05:00,32.14,32.16,32.13,32.16,45900.0,32.14,32.16,32.13,32.16,45900.0
2012-10-17 13:10:00,32.16,32.17,32.15,32.16,115400.0,32.16,32.17,32.15,32.16,115400.0
2012-10-17 13:15:00,32.16,32.16,32.13,32.14,167700.0,32.16,32.16,32.13,32.14,167700.0
2012-10-17 13:20:00,32.14,32.17,32.13,32.17,126400.0,32.14,32.17,32.13,32.17,126400.0
2012-10-17 13:25:00,32.16,32.2,32.16,32.19,58500.0,32.16,32.2,32.16,32.19,58500.0
2012-10-17 13:30:00,32.2,32.22,32.2,32.2,107500.0,32.2,32.22,32.2,32.2,107500.0
2012-10-17 13:35:00,32.2,32.21,32.19,32.19,18200.0,32.2,32.21,32.19,32.19,18200.0
2012-10-17 13:40:00,32.19,32.2,32.17,32.17,46200.0,32.19,32.2,32.17,32.17,46200.0
2012-10-17 13:45:00,32.17,32.18,32.16,32.17,79900.0,32.17,32.18,32.16,32.17,79900.0
2012-10-17 13:50:00,32.17,32.17,32.15,32.16,66200.0,32.17,32.17,32.15,32.16,66200.0
2012-10-17 13:55:00,32.16,32.18,32.16,32.18,73200.0,32.16,32.18,32.16,32.18,73200.0
2012-10-17 14:00:00,32.18,32.19,32.17,32.18,33900.0,32.18,32.19,32.17,32.18,33900.0
2012-10-17 14:05:00,32.17,32.19,32.16,32.18,55900.0,32.17,32.19,32.16,32.18,55900.0
2012-10-17 14:10:00,32.19,32.2,32.18,32.2,18500.0,32.19,32.2,32.18,32.2,18500.0
2012-10-17 14:15:00,32.19,32.2,32.17,32.17,33300.0,32.19,32.2,32.17,32.17,33300.0
2012-10-17 14:20:00,32.16,32.18,32.16,32.18,31500.0,32.16,32.18,32.16,32.18,31500.0
2012-10-17 14:25:00,32.17,32.18,32.17,32.18,11300.0,32.17,32.18,32.17,32.18,11300.0
2012-10-17 14:30:00,32.17,32.18,32.15,32.15,38200.0,32.17,32.18,32.15,32.15,38200.0
2012-10-17 14:35:00,32.15,32.16,32.11,32.11,85400.0,32.15,32.16,32.11,32.11,85400.0
2012-10-17 14:40:00,32.12,32.12,32.1,32.11,15000.0,32.12,32.12,32.1,32.11,15000.0
2012-10-17 14:45:00,32.1,32.12,32.09,32.12,29300.0,32.1,32.12,32.09,32.12,29300.0
2012-10-17 14:50:00,32.12,32.12,32.11,32.12,18200.0,32.12,32.12,32.11,32.12,18200.0
2012-10-17 14:55:00,32.12,32.13,32.11,32.12,30700.0,32.12,32.13,32.11,32.12,30700.0
2012-10-17 15:00:00,32.11,32.12,32.11,32.11,16200.0,32.11,32.12,32.11,32.11,16200.0
2012-10-17 15:05:00,32.12,32.12,32.1,32.12,158600.0,32.12,32.12,32.1,32.12,158600.0
2012-10-17 15:10:00,32.12,32.13,32.11,32.12,17000.0,32.12,32.13,32.11,32.12,17000.0
2012-10-17 15:15:00,32.12,32.15,32.12,32.13,36700.0,32.12,32.15,32.12,32.13,36700.0
2012-10-17 15:20:00,32.14,32.14,32.13,32.14,20400.0,32.14,32.14,32.13,32.14,20400.0
2012-10-17 15:25:00,32.14,32.14,32.12,32.12,34500.0,32.14,32.14,32.12,32.12,34500.0
2012-10-17 15:30:00,32.13,32.13,32.12,32.13,12900.0,32.13,32.13,32.12,32.13,12900.0
2012-10-17 15:35:00,32.12,32.14,32.12,32.14,55500.0,32.12,32.14,32.12,32.14,55500.0
2012-10-17 15:40:00,32.13,32.14,32.13,32.13,19700.0,32.13,32.14,32.13,32.13,19700.0
2012-10-17 15:45:00,32.13,32.14,32.11,32.12,163800.0,32.13,32.14,32.11,32.12,163800.0
2012-10-17 15:50:00,32.12,32.13,32.11,32.13,95200.0,32.12,32.13,32.11,32.13,95200.0
2012-10-17 15:55:00,32.13,32.13,32.12,32.12,170800.0,32.13,32.13,32.12,32.12,170800.0
2012-10-18 09:30:00,31.8,31.9,31.8,31.88,264600.0,31.8,31.9,31.8,31.88,264600.0
2012-10-18 09:35:00,31.88,31.94,31.87,31.89,179500.0,31.88,31.94,31.87,31.89,179500.0
2012-10-18 09:40:00,31.89,31.93,31.89,31.92,62100.0,31.89,31.93,31.89,31.92,62100.0
2012-10-18 09:45:00,31.93,31.94,31.89,31.94,81300.0,31.93,31.94,31.89,31.94,81300.0
2012-10-18 09:50:00,31.94,31.94,31.89,31.9,159400.0,31.94,31.94,31.89,31.9,159400.0
2012-10-18 09:55:00,31.9,31.92,31.89,31.92,80300.0,31.9,31.92,31.89,31.92,80300.0
2012-10-18 10:00:00,31.92,31.93,31.86,31.91,250800.0,31.92,31.93,31.86,31.91,250800.0
2012-10-18 10:05:00,31.91,31.92,31.86,31.89,67700.0,31.91,31.92,31.86,31.89,67700.0
2012-10-18 10:10:00,31.9,31.95,31.88,31.93,107200.0,31.9,31.95,31.88,31.93,107200.0
2012-10-18 10:15:00,31.92,31.94,31.87,31.91,139300.0,31.92,31.94,31.87,31.91,139300.0
2012-10-18 10:20:00,31.9,31.91,31.88,31.88,17900.0,31.9,31.91,31.88,31.88,17900.0
2012-10-18 10:25:00,31.89,31.91,31.87,31.9,78300.0,31.89,31.91,31.87,31.9,78300.0
2012-10-18 10:30:00,31.89,31.89,31.85,31.86,81200.0,31.89,31.89,31.85,31.86,81200.0
2012-10-18 10:35:00,31.87,31.87,31.84,31.87,98800.0,31.87,31.87,31.84,31.87,98800.0
2012-10-18 10:40:00,31.87,31.87,31.85,31.87,13600.0,31.87,31.87,31.85,31.87,13600.0
2012-10-18 10:45:00,31.86,31.87,31.8,31.85,102800.0,31.86,31.87,31.8,31.85,102800.0
2012-10-18 10:50:00,31.85,31.87,31.84,31.85,99500.0,31.85,31.87,31.84,31.85,99500.0
2012-10-18 10:55:00,31.85,31.91,31.85,31.9,82400.0,31.85,31.91,31.85,31.9,82400.0
2012-10-18 11:00:00,31.9,31.94,31.89,31.93,80700.0,31.9,31.94,31.89,31.93,80700.0
2012-10-18 11:05:00,31.93,31.94,31.89,31.89,58600.0,31.93,31.94,31.89,31.89,58600.0
2012-10-18 11:10:00,31.9,31.95,31.9,31.94,64700.0,31.9,31.95,31.9,31.94,64700.0
2012-10-18 11:15:00,31.95,32.02,31.95,31.98,187400.0,31.95,32.02,31.95,31.98,187400.0
2012-10-18 11:20:00,31.98,31.99,31.96,31.97,38400.0,31.98,31.99,31.96,31.97,38400.0
2012-10-18 11:25:00,31.97,31.98,31.93,31.97,72100.0,31.97,31.98,31.93,31.97,72100.0
2012-10-18 11:30:00,31.96,31.99,31.96,31.97,64800.0,31.96,31.99,31.96,31.97,64800.0
2012-10-18 11:35:00,31.98,31.99,31.97,31.98,37500.0,31.98,31.99,31.97,31.98,37500.0
2012-10-18 11:40:00,31.99,31.99,31.96,31.97,23100.0,31.99,31.99,31.96,31.97,23100.0
2012-10-18 11:45:00,31.97,31.99,31.96,31.98,30900.0,31.97,31.99,31.96,31.98,30900.0
2012-10-18 11:50:00,31.98,31.98,31.96,31.98,17700.0,31.98,31.98,31.96,31.98,17700.0
2012-10-18 11:55:00,31.98,32.02,31.97,32.01,136100.0,31.98,32.02,31.97,32.01,136100.0
2012-10-18 12:00:00,32.01,32.03,32.01,32.01,44900.0,32.01,32.03,32.01,32.01,44900.0
2012-10-18 12:05:00,32.02,32.05,32.02,32.04,58200.0,32.02,32.05,32.02,32.04,58200.0
2012-10-18 12:10:00,32.05,32.05,32.02,32.02,45600.0,32.05,32.05,32.02,32.02,45600.0
2012-10-18 12:15:00,32.03,32.04,32.0,32.0,66300.0,32.03,32.04,32.0,32.0,66300.0
2012-10-18 12:20:00,32.0,32.02,31.98,32.01,39300.0,32.0,32.02,31.98,32.01,39300.0
2012-10-18 12:25:00,32.01,32.03,32.01,32.03,5900.0,32.01,32.03,32.01,32.03,5900.0
2012-10-18 12:30:00,32.02,32.04,31.97,32.0,72700.0,32.02,32.04,31.97,32.0,72700.0
2012-10-18 12:35:00,31.99,32.01,31.98,32.0,58500.0,31.99,32.01,31.98,32.0,58500.0
2012-10-18 12:40:00,32.0,32.0,31.97,31.97,50800.0,32.0,32.0,31.97,31.97,50800.0
2012-10-18 12:45:00,31.98,32.0,31.97,31.97,87400.0,31.98,32.0,31.97,31.97,87400.0
2012-10-18 12:50:00,31.97,31.99,31.96,31.99,48600.0,31.97,31.99,31.96,31.99,48600.0
2012-10-18 12:55:00,31.99,31.99,31.93,31.93,35500.0,31.99,31.99,31.93,31.93,35500.0
2012-10-18 13:00:00,31.94,31.95,31.92,31.92,48800.0,31.94,31.95,31.92,31.92,48800.0
2012-10-18 13:05:00,31.93,31.93,31.91,31.92,19700.0,31.93,31.93,31.91,31.92,19700.0
2012-10-18 13:10:00,31.93,31.93,31.87,31.88,102200.0,31.93,31.93,31.87,31.88,102200.0
2012-10-18 13:15:00,31.88,31.88,31.79,31.85,148000.0,31.88,31.88,31.79,31.85,148000.0
2012-10-18 13:20:00,31.85,31.87,31.8,31.82,76800.0,31.85,31.87,31.8,31.82,76800.0
2012-10-18 13:25:00,31.83,31.87,31.83,31.86,82300.0,31.83,31.87,31.83,31.86,82300.0
2012-10-18 13:30:00,31.86,31.87,31.85,31.86,65700.0,31.86,31.87,31.85,31.86,65700.0
2012-10-18 13:35:00,31.86,31.87,31.85,31.86,51700.0,31.86,31.87,31.85,31.86,51700.0
2012-10-18 13:40:00,31.87,31.88,31.86,31.86,18600.0,31.87,31.88,31.86,31.86,18600.0
2012-10-18 13:45:00,31.87,31.87,31.85,31.87,13600.0,31.87,31.87,31.85,31.87,13600.0
2012-10-18 13:50:00,31.87,31.87,31.82,31.83,75700.0,31.87,31.87,31.82,31.83,75700.0
2012-10-18 13:55:00,31.83,31.83,31.79,31.8,72800.0,31.83,31.83,31.79,31.8,72800.0
2012-10-18 14:00:00,31.81,31.84,31.8,31.84,50100.0,31.81,31.84,31.8,31.84,50100.0
2012-10-18 14:05:00,31.84,31.85,31.83,31.84,38400.0,31.84,31.85,31.83,31.84,38400.0
2012-10-18 14:10:00,31.83,31.84,31.83,31.84,16700.0,31.83,31.84,31.83,31.84,16700.0
2012-10-18 14:15:00,31.84,31.86,31.83,31.84,47000.0,31.84,31.86,31.83,31.84,47000.0
2012-10-18 14:20:00,31.85,31.85,31.83,31.83,21100.0,31.85,31.85,31.83,31.83,21100.0
2012-10-18 14:25:00,31.84,31.85,31.81,31.81,29600.0,31.84,31.85,31.81,31.81,29600.0
2012-10-18 14:30:00,31.81,31.82,31.81,31.82,28700.0,31.81,31.82,31.81,31.82,28700.0
2012-10-18 14:35:00,31.81,31.81,31.74,31.78,198900.0,31.81,31.81,31.74,31.78,198900.0
2012-10-18 14:40:00,31.77,31.78,31.73,31.74,54200.0,31.77,31.78,31.73,31.74,54200.0
2012-10-18 14:45:00,31.73,31.78,31.73,31.74,71700.0,31.73,31.78,31.73,31.74,71700.0
2012-10-18 14:50:00,31.74,31.78,31.74,31.77,51500.0,31.74,31.78,31.74,31.77,51500.0
2012-10-18 14:55:00,31.76,31.77,31.66,31.67,431300.0,31.76,31.77,31.66,31.67,431300.0
2012-10-18 15:00:00,31.67,31.72,31.67,31.7,173300.0,31.67,31.72,31.67,31.7,173300.0
2012-10-18 15:05:00,31.7,31.72,31.69,31.72,76900.0,31.7,31.72,31.69,31.72,76900.0
2012-10-18 15:10:00,31.71,31.72,31.69,31.7,99400.0,31.71,31.72,31.69,31.7,99400.0
2012-10-18 15:15:00,31.7,31.71,31.69,31.69,76400.0,31.7,31.71,31.69,31.69,76400.0
2012-10-18 15:20:00,31.69,31.72,31.69,31.71,58100.0,31.69,31.72,31.69,31.71,58100.0
2012-10-18 15:25:00,31.71,31.73,31.71,31.72,44600.0,31.71,31.73,31.71,31.72,44600.0
2012-10-18 15:30:00,31.72,31.75,31.71,31.73,161000.0,31.72,31.75,31.71,31.73,161000.0
2012-10-18 15:35:00,31.73,31.78,31.72,31.76,174500.0,31.73,31.78,31.72,31.76,174500.0
2012-10-18 15:40:00,31.76,31.77,31.74,31.77,118500.0,31.76,31.77,31.74,31.77,118500.0
2012-10-18 15:45:00,31.77,31.77,31.75,31.75,69300.0,31.77,31.77,31.75,31.75,69300.0
2012-10-18 15:50:00,31.76,31.78,31.74,31.75,261000.0,31.76,31.78,31.74,31.75,261000.0
2012-10-18 15:55:00,31.74,31.75,31.72,31.74,392300.0,31.74,31.75,31.72,31.74,392300.0
2012-10-19 09:30:00,31.55,31.55,31.49,31.5,322300.0,31.55,31.55,31.49,31.5,322300.0
2012-10-19 09:35:00,31.5,31.54,31.46,31.48,194200.0,31.5,31.54,31.46,31.48,194200.0
2012-10-19 09:40:00,31.46,31.49,31.38,31.4,400700.0,31.46,31.49,31.38,31.4,400700.0
2012-10-19 09:45:00,31.4,31.46,31.39,31.41,219200.0,31.4,31.46,31.39,31.41,219200.0
2012-10-19 09:50:00,31.41,31.48,31.39,31.47,180800.0,31.41,31.48,31.39,31.47,180800.0
2012-10-19 09:55:00,31.47,31.52,31.47,31.52,133100.0,31.47,31.52,31.47,31.52,133100.0
2012-10-19 10:00:00,31.52,31.56,31.45,31.5,251200.0,31.52,31.56,31.45,31.5,251200.0
2012-10-19 10:05:00,31.49,31.51,31.47,31.51,35600.0,31.49,31.51,31.47,31.51,35600.0
2012-10-19 10:10:00,31.51,31.53,31.47,31.47,126900.0,31.51,31.53,31.47,31.47,126900.0
2012-10-19 10:15:00,31.46,31.48,31.42,31.42,118800.0,31.46,31.48,31.42,31.42,118800.0
2012-10-19 10:20:00,31.42,31.45,31.39,31.44,86500.0,31.42,31.45,31.39,31.44,86500.0
2012-10-19 10:25:00,31.44,31.5,31.43,31.44,185200.0,31.44,31.5,31.43,31.44,185200.0
2012-10-19 10:30:00,31.43,31.46,31.43,31.45,33700.0,31.43,31.46,31.43,31.45,33700.0
2012-10-19 10:35:00,31.44,31.48,31.43,31.48,89900.0,31.44,31.48,31.43,31.48,89900.0
2012-10-19 10:40:00,31.46,31.47,31.43,31.46,25800.0,31.46,31.47,31.43,31.46,25800.0
2012-10-19 10:45:00,31.46,31.47,31.44,31.44,41600.0,31.46,31.47,31.44,31.44,41600.0
2012-10-19 10:50:00,31.43,31.45,31.43,31.44,36300.0,31.43,31.45,31.43,31.44,36300.0
2012-10-19 10:55:00,31.44,31.49,31.44,31.46,302200.0,31.44,31.49,31.44,31.46,302200.0
2012-10-19 11:00:00,31.46,31.47,31.44,31.44,75800.0,31.46,31.47,31.44,31.44,75800.0
2012-10-19 11:05:00,31.45,31.45,31.38,31.39,100400.0,31.45,31.45,31.38,31.39,100400.0
2012-10-19 11:10:00,31.41,31.42,31.37,31.38,85800.0,31.41,31.42,31.37,31.38,85800.0
2012-10-19 11:15:00,31.38,31.4,31.36,31.39,60500.0,31.38,31.4,31.36,31.39,60500.0
2012-10-19 11:20:00,31.38,31.41,31.37,31.39,92900.0,31.38,31.41,31.37,31.39,92900.0
2012-10-19 11:25:00,31.4,31.4,31.2,31.21,885300.0,31.4,31.4,31.2,31.21,885300.0
2012-10-19 11:30:00,31.21,31.22,31.09,31.21,1083800.0,31.21,31.22,31.09,31.21,1083800.0
2012-10-19 11:35:00,31.21,31.21,31.12,31.15,526800.0,31.21,31.21,31.12,31.15,526800.0
2012-10-19 11:40:00,31.15,31.16,31.1,31.12,171400.0,31.15,31.16,31.1,31.12,171400.0
2012-10-19 11:45:00,31.12,31.13,31.06,31.1,260100.0,31.12,31.13,31.06,31.1,260100.0
2012-10-19 11:50:00,31.11,31.13,31.04,31.04,354500.0,31.11,31.13,31.04,31.04,354500.0
2012-10-19 11:55:00,31.05,31.06,30.98,31.06,1428200.0,31.05,31.06,30.98,31.06,1428200.0
2012-10-19 12:00:00,31.06,31.1,31.05,31.06,312100.0,31.06,31.1,31.05,31.06,312100.0
2012-10-19 12:05:00,31.05,31.11,31.01,31.11,223200.0,31.05,31.11,31.01,31.11,223200.0
2012-10-19 12:10:00,31.11,31.11,31.03,31.05,195000.0,31.11,31.11,31.03,31.05,195000.0
2012-10-19 12:15:00,31.05,31.05,30.92,30.96,659900.0,31.05,31.05,30.92,30.96,659900.0
2012-10-19 12:20:00,30.96,31.04,30.96,31.03,306800.0,30.96,31.04,30.96,31.03,306800.0
2012-10-19 12:25:00,31.03,31.05,30.98,31.0,307000.0,31.03,31.05,30.98,31.0,307000.0
2012-10-19 12:30:00,31.0,31.04,31.0,31.04,92400.0,31.0,31.04,31.0,31.04,92400.0
2012-10-19 12:35:00,31.04,31.12,31.03,31.07,200300.0,31.04,31.12,31.03,31.07,200300.0
2012-10-19 12:40:00,31.07,31.09,31.02,31.04,91400.0,31.07,31.09,31.02,31.04,91400.0
2012-10-19 12:45:00,31.03,31.07,31.01,31.06,109400.0,31.03,31.07,31.01,31.06,109400.0
2012-10-19 12:50:00,31.05,31.09,31.05,31.07,71000.0,31.05,31.09,31.05,31.07,71000.0
2012-10-19 12:55:00,31.07,31.08,31.05,31.05,54400.0,31.07,31.08,31.05,31.05,54400.0
2012-10-19 13:00:00,31.05,31.09,31.04,31.08,56600.0,31.05,31.09,31.04,31.08,56600.0
2012-10-19 13:05:00,31.07,31.13,31.06,31.12,62000.0,31.07,31.13,31.06,31.12,62000.0
2012-10-19 13:10:00,31.12,31.13,31.08,31.11,131100.0,31.12,31.13,31.08,31.11,131100.0
2012-10-19 13:15:00,31.11,31.14,31.08,31.09,255800.0,31.11,31.14,31.08,31.09,255800.0
2012-10-19 13:20:00,31.08,31.11,31.05,31.07,341100.0,31.08,31.11,31.05,31.07,341100.0
2012-10-19 13:25:00,31.07,31.1,31.06,31.09,78900.0,31.07,31.1,31.06,31.09,78900.0
2012-10-19 13:30:00,31.09,31.16,31.09,31.15,186400.0,31.09,31.16,31.09,31.15,186400.0
2012-10-19 13:35:00,31.15,31.15,31.12,31.13,157900.0,31.15,31.15,31.12,31.13,157900.0
2012-10-19 13:40:00,31.13,31.13,31.11,31.11,75800.0,31.13,31.13,31.11,31.11,75800.0
2012-10-19 13:45:00,31.11,31.12,31.08,31.09,60400.0,31.11,31.12,31.08,31.09,60400.0
2012-10-19 13:50:00,31.09,31.11,31.08,31.09,52200.0,31.09,31.11,31.08,31.09,52200.0
2012-10-19 13:55:00,31.09,31.1,31.07,31.08,66100.0,31.09,31.1,31.07,31.08,66100.0
2012-10-19 14:00:00,31.08,31.1,31.08,31.09,98100.0,31.08,31.1,31.08,31.09,98100.0
2012-10-19 14:05:00,31.1,31.11,31.09,31.09,68400.0,31.1,31.11,31.09,31.09,68400.0
2012-10-19 14:10:00,31.09,31.11,31.08,31.09,88100.0,31.09,31.11,31.08,31.09,88100.0
2012-10-19 14:15:00,31.09,31.1,31.08,31.09,88900.0,31.09,31.1,31.08,31.09,88900.0
2012-10-19 14:20:00,31.1,31.1,31.08,31.08,84100.0,31.1,31.1,31.08,31.08,84100.0
2012-10-19 14:25:00,31.08,31.09,31.02,31.05,234400.0,31.08,31.09,31.02,31.05,234400.0
2012-10-19 14:30:00,31.04,31.08,31.04,31.07,98800.0,31.04,31.08,31.04,31.07,98800.0
2012-10-19 14:35:00,31.07,31.1,31.06,31.07,335800.0,31.07,31.1,31.06,31.07,335800.0
2012-10-19 14:40:00,31.07,31.08,31.05,31.07,234500.0,31.07,31.08,31.05,31.07,234500.0
2012-10-19 14:45:00,31.06,31.08,31.05,31.07,162900.0,31.06,31.08,31.05,31.07,162900.0
2012-10-19 14:50:00,31.07,31.07,31.02,31.05,89800.0,31.07,31.07,31.02,31.05,89800.0
2012-10-19 14:55:00,31.04,31.07,31.04,31.06,82100.0,31.04,31.07,31.04,31.06,82100.0
2012-10-19 15:00:00,31.05,31.07,31.04,31.05,64400.0,31.05,31.07,31.04,31.05,64400.0
2012-10-19 15:05:00,31.06,31.09,31.05,31.09,64300.0,31.06,31.09,31.05,31.09,64300.0
2012-10-19 15:10:00,31.09,31.09,31.08,31.09,42000.0,31.09,31.09,31.08,31.09,42000.0
2012-10-19 15:15:00,31.09,31.09,31.03,31.04,208200.0,31.09,31.09,31.03,31.04,208200.0
2012-10-19 15:20:00,31.05,31.05,31.01,31.03,155300.0,31.05,31.05,31.01,31.03,155300.0
2012-10-19 15:25:00,31.04,31.04,31.01,31.02,119100.0,31.04,31.04,31.01,31.02,119100.0
2012-10-19 15:30:00,31.01,31.04,31.01,31.03,128000.0,31.01,31.04,31.01,31.03,128000.0
2012-10-19 15:35:00,31.03,31.03,31.01,31.03,136300.0,31.03,31.03,31.01,31.03,136300.0
2012-10-19 15:40:00,31.03,31.03,31.02,31.03,158400.0,31.03,31.03,31.02,31.03,158400.0
2012-10-19 15:45:00,31.03,31.05,31.03,31.05,213500.0,31.03,31.05,31.03,31.05,213500.0
2012-10-19 15:50:00,31.05,31.11,31.04,31.09,1102200.0,31.05,31.11,31.04,31.09,1102200.0
2012-10-19 15:55:00,31.08,31.1,31.08,31.1,582600.0,31.08,31.1,31.08,31.1,582600.0
2012-10-22 09:30:00,31.12,31.28,31.11,31.27,465300.0,31.12,31.28,31.11,31.27,465300.0
2012-10-22 09:35:00,31.28,31.35,31.26,31.31,279700.0,31.28,31.35,31.26,31.31,279700.0
2012-10-22 09:40:00,31.32,31.38,31.31,31.33,228900.0,31.32,31.38,31.31,31.33,228900.0
2012-10-22 09:45:00,31.33,31.36,31.31,31.32,212400.0,31.33,31.36,31.31,31.32,212400.0
2012-10-22 09:50:00,31.33,31.37,31.32,31.36,173200.0,31.33,31.37,31.32,31.36,173200.0
2012-10-22 09:55:00,31.36,31.4,31.33,31.38,223400.0,31.36,31.4,31.33,31.38,223400.0
2012-10-22 10:00:00,31.37,31.44,31.36,31.43,289500.0,31.37,31.44,31.36,31.43,289500.0
2012-10-22 10:05:00,31.44,31.44,31.4,31.41,182200.0,31.44,31.44,31.4,31.41,182200.0
2012-10-22 10:10:00,31.41,31.42,31.38,31.39,123400.0,31.41,31.42,31.38,31.39,123400.0
2012-10-22 10:15:00,31.39,31.39,31.32,31.35,119300.0,31.39,31.39,31.32,31.35,119300.0
2012-10-22 10:20:00,31.34,31.38,31.33,31.37,121800.0,31.34,31.38,31.33,31.37,121800.0
2012-10-22 10:25:00,31.37,31.38,31.32,31.34,52900.0,31.37,31.38,31.32,31.34,52900.0
2012-10-22 10:30:00,31.34,31.36,31.3,31.31,64800.0,31.34,31.36,31.3,31.31,64800.0
2012-10-22 10:35:00,31.31,31.32,31.28,31.29,139600.0,31.31,31.32,31.28,31.29,139600.0
2012-10-22 10:40:00,31.28,31.29,31.23,31.26,74200.0,31.28,31.29,31.23,31.26,74200.0
2012-10-22 10:45:00,31.26,31.27,31.24,31.27,60800.0,31.26,31.27,31.24,31.27,60800.0
2012-10-22 10:50:00,31.26,31.32,31.26,31.31,58700.0,31.26,31.32,31.26,31.31,58700.0
2012-10-22 10:55:00,31.31,31.31,31.27,31.28,39600.0,31.31,31.31,31.27,31.28,39600.0
2012-10-22 11:00:00,31.28,31.32,31.26,31.31,48700.0,31.28,31.32,31.26,31.31,48700.0
2012-10-22 11:05:00,31.3,31.31,31.29,31.3,44000.0,31.3,31.31,31.29,31.3,44000.0
2012-10-22 11:10:00,31.31,31.31,31.28,31.29,75200.0,31.31,31.31,31.28,31.29,75200.0
2012-10-22 11:15:00,31.29,31.3,31.26,31.27,90400.0,31.29,31.3,31.26,31.27,90400.0
2012-10-22 11:20:00,31.27,31.28,31.24,31.24,60300.0,31.27,31.28,31.24,31.24,60300.0
2012-10-22 11:25:00,31.25,31.26,31.22,31.26,68100.0,31.25,31.26,31.22,31.26,68100.0
2012-10-22 11:30:00,31.27,31.29,31.26,31.29,24300.0,31.27,31.29,31.26,31.29,24300.0
2012-10-22 11:35:00,31.3,31.32,31.3,31.31,69600.0,31.3,31.32,31.3,31.31,69600.0
2012-10-22 11:40:00,31.31,31.35,31.31,31.35,74200.0,31.31,31.35,31.31,31.35,74200.0
2012-10-22 11:45:00,31.36,31.39,31.35,31.37,106100.0,31.36,31.39,31.35,31.37,106100.0
2012-10-22 11:50:00,31.37,31.38,31.36,31.37,42700.0,31.37,31.38,31.36,31.37,42700.0
2012-10-22 11:55:00,31.37,31.38,31.35,31.36,27300.0,31.37,31.38,31.35,31.36,27300.0
2012-10-22 12:00:00,31.37,31.38,31.34,31.35,64700.0,31.37,31.38,31.34,31.35,64700.0
2012-10-22 12:05:00,31.35,31.36,31.3,31.36,307900.0,31.35,31.36,31.3,31.36,307900.0
2012-10-22 12:10:00,31.35,31.36,31.32,31.34,36500.0,31.35,31.36,31.32,31.34,36500.0
2012-10-22 12:15:00,31.33,31.36,31.33,31.35,24600.0,31.33,31.36,31.33,31.35,24600.0
2012-10-22 12:20:00,31.35,31.35,31.31,31.33,29500.0,31.35,31.35,31.31,31.33,29500.0
2012-10-22 12:25:00,31.32,31.33,31.28,31.31,154100.0,31.32,31.33,31.28,31.31,154100.0
2012-10-22 12:30:00,31.31,31.33,31.29,31.29,49000.0,31.31,31.33,31.29,31.29,49000.0
2012-10-22 12:35:00,31.29,31.31,31.28,31.31,21300.0,31.29,31.31,31.28,31.31,21300.0
2012-10-22 12:40:00,31.31,31.33,31.3,31.33,42800.0,31.31,31.33,31.3,31.33,42800.0
2012-10-22 12:45:00,31.32,31.34,31.32,31.32,74300.0,31.32,31.34,31.32,31.32,74300.0
2012-10-22 12:50:00,31.32,31.36,31.31,31.34,71200.0,31.32,31.36,31.31,31.34,71200.0
2012-10-22 12:55:00,31.34,31.34,31.3,31.31,44400.0,31.34,31.34,31.3,31.31,44400.0
2012-10-22 13:00:00,31.31,31.32,31.3,31.32,16600.0,31.31,31.32,31.3,31.32,16600.0
2012-10-22 13:05:00,31.31,31.32,31.29,31.29,32100.0,31.31,31.32,31.29,31.29,32100.0
2012-10-22 13:10:00,31.29,31.3,31.26,31.29,48100.0,31.29,31.3,31.26,31.29,48100.0
2012-10-22 13:15:00,31.29,31.29,31.26,31.26,75200.0,31.29,31.29,31.26,31.26,75200.0
2012-10-22 13:20:00,31.26,31.27,31.21,31.24,187200.0,31.26,31.27,31.21,31.24,187200.0
2012-10-22 13:25:00,31.23,31.26,31.22,31.23,65300.0,31.23,31.26,31.22,31.23,65300.0
2012-10-22 13:30:00,31.22,31.24,31.21,31.22,72500.0,31.22,31.24,31.21,31.22,72500.0
2012-10-22 13:35:00,31.22,31.23,31.21,31.22,91400.0,31.22,31.23,31.21,31.22,91400.0
2012-10-22 13:40:00,31.22,31.22,31.17,31.21,181800.0,31.22,31.22,31.17,31.21,181800.0
2012-10-22 13:45:00,31.21,31.23,31.19,31.23,114100.0,31.21,31.23,31.19,31.23,114100.0
2012-10-22 13:50:00,31.23,31.26,31.22,31.26,57800.0,31.23,31.26,31.22,31.26,57800.0
2012-10-22 13:55:00,31.25,31.25,31.22,31.23,82300.0,31.25,31.25,31.22,31.23,82300.0
2012-10-22 14:00:00,31.23,31.26,31.22,31.25,93200.0,31.23,31.26,31.22,31.25,93200.0
2012-10-22 14:05:00,31.24,31.25,31.22,31.23,39000.0,31.24,31.25,31.22,31.23,39000.0
2012-10-22 14:10:00,31.23,31.24,31.22,31.24,31700.0,31.23,31.24,31.22,31.24,31700.0
2012-10-22 14:15:00,31.24,31.27,31.24,31.25,65900.0,31.24,31.27,31.24,31.25,65900.0
2012-10-22 14:20:00,31.26,31.26,31.23,31.24,58000.0,31.26,31.26,31.23,31.24,58000.0
2012-10-22 14:25:00,31.24,31.25,31.22,31.23,107000.0,31.24,31.25,31.22,31.23,107000.0
2012-10-22 14:30:00,31.23,31.26,31.22,31.24,87400.0,31.23,31.26,31.22,31.24,87400.0
2012-10-22 14:35:00,31.24,31.25,31.21,31.21,59500.0,31.24,31.25,31.21,31.21,59500.0
2012-10-22 14:40:00,31.22,31.24,31.21,31.24,16300.0,31.22,31.24,31.21,31.24,16300.0
2012-10-22 14:45:00,31.23,31.26,31.22,31.24,82000.0,31.23,31.26,31.22,31.24,82000.0
2012-10-22 14:50:00,31.24,31.25,31.24,31.24,25600.0,31.24,31.25,31.24,31.24,25600.0
2012-10-22 14:55:00,31.25,31.25,31.22,31.23,53700.0,31.25,31.25,31.22,31.23,53700.0
2012-10-22 15:00:00,31.24,31.24,31.21,31.22,298700.0,31.24,31.24,31.21,31.22,298700.0
2012-10-22 15:05:00,31.21,31.22,31.21,31.22,102900.0,31.21,31.22,31.21,31.22,102900.0
2012-10-22 15:10:00,31.22,31.28,31.22,31.27,94100.0,31.22,31.28,31.22,31.27,94100.0
2012-10-22 15:15:00,31.27,31.29,31.26,31.29,47300.0,31.27,31.29,31.26,31.29,47300.0
2012-10-22 15:20:00,31.29,31.32,31.28,31.32,124100.0,31.29,31.32,31.28,31.32,124100.0
2012-10-22 15:25:00,31.32,31.37,31.3,31.35,96700.0,31.32,31.37,31.3,31.35,96700.0
2012-10-22 15:30:00,31.35,31.35,31.29,31.31,76700.0,31.35,31.35,31.29,31.31,76700.0
2012-10-22 15:35:00,31.31,31.35,31.31,31.35,61700.0,31.31,31.35,31.31,31.35,61700.0
2012-10-22 15:40:00,31.35,31.35,31.33,31.33,81800.0,31.35,31.35,31.33,31.33,81800.0
2012-10-22 15:45:00,31.34,31.36,31.33,31.36,82600.0,31.34,31.36,31.33,31.36,82600.0
2012-10-22 15:50:00,31.36,31.39,31.36,31.39,159100.0,31.36,31.39,31.36,31.39,159100.0
2012-10-22 15:55:00,31.38,31.41,31.38,31.4,364000.0,31.38,31.41,31.38,31.4,364000.0
2012-10-23 09:30:00,30.96,30.96,30.91,30.93,416200.0,30.96,30.96,30.91,30.93,416200.0
2012-10-23 09:35:00,30.94,30.95,30.84,30.86,212100.0,30.94,30.95,30.84,30.86,212100.0
2012-10-23 09:40:00,30.86,30.89,30.86,30.88,196100.0,30.86,30.89,30.86,30.88,196100.0
2012-10-23 09:45:00,30.88,30.88,30.83,30.87,124300.0,30.88,30.88,30.83,30.87,124300.0
2012-10-23 09:50:00,30.87,30.88,30.83,30.86,78600.0,30.87,30.88,30.83,30.86,78600.0
2012-10-23 09:55:00,30.85,30.88,30.84,30.86,120300.0,30.85,30.88,30.84,30.86,120300.0
2012-10-23 10:00:00,30.87,30.92,30.86,30.91,175800.0,30.87,30.92,30.86,30.91,175800.0
2012-10-23 10:05:00,30.91,30.94,30.9,30.93,121400.0,30.91,30.94,30.9,30.93,121400.0
2012-10-23 10:10:00,30.93,30.93,30.87,30.89,115700.0,30.93,30.93,30.87,30.89,115700.0
2012-10-23 10:15:00,30.9,30.9,30.78,30.82,224200.0,30.9,30.9,30.78,30.82,224200.0
2012-10-23 10:20:00,30.82,30.85,30.79,30.8,300800.0,30.82,30.85,30.79,30.8,300800.0
2012-10-23 10:25:00,30.8,30.83,30.79,30.81,99200.0,30.8,30.83,30.79,30.81,99200.0
2012-10-23 10:30:00,30.81,30.81,30.72,30.76,254200.0,30.81,30.81,30.72,30.76,254200.0
2012-10-23 10:35:00,30.77,30.78,30.73,30.76,164900.0,30.77,30.78,30.73,30.76,164900.0
2012-10-23 10:40:00,30.75,30.85,30.73,30.83,240000.0,30.75,30.85,30.73,30.83,240000.0
2012-10-23 10:45:00,30.83,30.88,30.83,30.87,81000.0,30.83,30.88,30.83,30.87,81000.0
2012-10-23 10:50:00,30.87,30.88,30.84,30.84,43800.0,30.87,30.88,30.84,30.84,43800.0
2012-10-23 10:55:00,30.85,30.89,30.85,30.87,127300.0,30.85,30.89,30.85,30.87,127300.0
2012-10-23 11:00:00,30.88,30.95,30.88,30.89,201900.0,30.88,30.95,30.88,30.89,201900.0
2012-10-23 11:05:00,30.89,30.92,30.87,30.9,66900.0,30.89,30.92,30.87,30.9,66900.0
2012-10-23 11:10:00,30.9,30.91,30.89,30.89,51900.0,30.9,30.91,30.89,30.89,51900.0
2012-10-23 11:15:00,30.9,30.92,30.88,30.91,58100.0,30.9,30.92,30.88,30.91,58100.0
2012-10-23 11:20:00,30.9,30.91,30.85,30.87,130700.0,30.9,30.91,30.85,30.87,130700.0
2012-10-23 11:25:00,30.86,30.88,30.84,30.84,130000.0,30.86,30.88,30.84,30.84,130000.0
2012-10-23 11:30:00,30.84,30.86,30.82,30.84,117300.0,30.84,30.86,30.82,30.84,117300.0
2012-10-23 11:35:00,30.83,30.84,30.8,30.8,53500.0,30.83,30.84,30.8,30.8,53500.0
2012-10-23 11:40:00,30.8,30.82,30.79,30.8,49100.0,30.8,30.82,30.79,30.8,49100.0
2012-10-23 11:45:00,30.79,30.84,30.79,30.83,31600.0,30.79,30.84,30.79,30.83,31600.0
2012-10-23 11:50:00,30.83,30.85,30.81,30.84,53900.0,30.83,30.85,30.81,30.84,53900.0
2012-10-23 11:55:00,30.83,30.84,30.82,30.83,27900.0,30.83,30.84,30.82,30.83,27900.0
2012-10-23 12:00:00,30.84,30.86,30.82,30.82,105100.0,30.84,30.86,30.82,30.82,105100.0
2012-10-23 12:05:00,30.81,30.85,30.81,30.83,33000.0,30.81,30.85,30.81,30.83,33000.0
2012-10-23 12:10:00,30.83,30.85,30.82,30.85,41800.0,30.83,30.85,30.82,30.85,41800.0
2012-10-23 12:15:00,30.85,30.87,30.84,30.87,79400.0,30.85,30.87,30.84,30.87,79400.0
2012-10-23 12:20:00,30.87,30.87,30.83,30.84,33200.0,30.87,30.87,30.83,30.84,33200.0
2012-10-23 12:25:00,30.84,30.84,30.8,30.81,93100.0,30.84,30.84,30.8,30.81,93100.0
2012-10-23 12:30:00,30.81,30.82,30.8,30.81,22600.0,30.81,30.82,30.8,30.81,22600.0
2012-10-23 12:35:00,30.81,30.83,30.8,30.82,30600.0,30.81,30.83,30.8,30.82,30600.0
2012-10-23 12:40:00,30.83,30.83,30.79,30.81,35200.0,30.83,30.83,30.79,30.81,35200.0
2012-10-23 12:45:00,30.8,30.83,30.8,30.82,46200.0,30.8,30.83,30.8,30.82,46200.0
2012-10-23 12:50:00,30.82,30.84,30.81,30.83,57400.0,30.82,30.84,30.81,30.83,57400.0
2012-10-23 12:55:00,30.84,30.84,30.82,30.83,21900.0,30.84,30.84,30.82,30.83,21900.0
2012-10-23 13:00:00,30.83,30.84,30.81,30.82,32400.0,30.83,30.84,30.81,30.82,32400.0
2012-10-23 13:05:00,30.82,30.83,30.8,30.81,26100.0,30.82,30.83,30.8,30.81,26100.0
2012-10-23 13:10:00,30.81,30.83,30.81,30.81,29900.0,30.81,30.83,30.81,30.81,29900.0
2012-10-23 13:15:00,30.81,30.82,30.76,30.77,71300.0,30.81,30.82,30.76,30.77,71300.0
2012-10-23 13:20:00,30.77,30.82,30.75,30.76,306600.0,30.77,30.82,30.75,30.76,306600.0
2012-10-23 13:25:00,30.77,30.81,30.76,30.77,105800.0,30.77,30.81,30.76,30.77,105800.0
2012-10-23 13:30:00,30.78,30.78,30.73,30.78,66400.0,30.78,30.78,30.73,30.78,66400.0
2012-10-23 13:35:00,30.78,30.79,30.77,30.79,20400.0,30.78,30.79,30.77,30.79,20400.0
2012-10-23 13:40:00,30.79,30.81,30.78,30.8,31800.0,30.79,30.81,30.78,30.8,31800.0
2012-10-23 13:45:00,30.8,30.8,30.78,30.79,20500.0,30.8,30.8,30.78,30.79,20500.0
2012-10-23 13:50:00,30.79,30.81,30.78,30.8,34700.0,30.79,30.81,30.78,30.8,34700.0
2012-10-23 13:55:00,30.81,30.81,30.78,30.79,29700.0,30.81,30.81,30.78,30.79,29700.0
2012-10-23 14:00:00,30.8,30.81,30.79,30.8,22900.0,30.8,30.81,30.79,30.8,22900.0
2012-10-23 14:05:00,30.8,30.8,30.77,30.77,106700.0,30.8,30.8,30.77,30.77,106700.0
2012-10-23 14:10:00,30.77,30.8,30.72,30.75,276400.0,30.77,30.8,30.72,30.75,276400.0
2012-10-23 14:15:00,30.75,30.78,30.73,30.76,192200.0,30.75,30.78,30.73,30.76,192200.0
2012-10-23 14:20:00,30.76,30.78,30.74,30.75,79800.0,30.76,30.78,30.74,30.75,79800.0
2012-10-23 14:25:00,30.74,30.76,30.72,30.74,65200.0,30.74,30.76,30.72,30.74,65200.0
2012-10-23 14:30:00,30.73,30.74,30.6,30.61,909900.0,30.73,30.74,30.6,30.61,909900.0
2012-10-23 14:35:00,30.62,30.67,30.57,30.65,517000.0,30.62,30.67,30.57,30.65,517000.0
2012-10-23 14:40:00,30.65,30.68,30.63,30.63,417700.0,30.65,30.68,30.63,30.63,417700.0
2012-10-23 14:45:00,30.64,30.65,30.61,30.62,156200.0,30.64,30.65,30.61,30.62,156200.0
2012-10-23 14:50:00,30.62,30.63,30.58,30.59,151700.0,30.62,30.63,30.58,30.59,151700.0
2012-10-23 14:55:00,30.58,30.63,30.58,30.62,187600.0,30.58,30.63,30.58,30.62,187600.0
2012-10-23 15:00:00,30.63,30.71,30.62,30.63,287000.0,30.63,30.71,30.62,30.63,287000.0
2012-10-23 15:05:00,30.63,30.64,30.6,30.62,187400.0,30.63,30.64,30.6,30.62,187400.0
2012-10-23 15:10:00,30.62,30.64,30.59,30.6,130400.0,30.62,30.64,30.59,30.6,130400.0
2012-10-23 15:15:00,30.59,30.62,30.59,30.61,56700.0,30.59,30.62,30.59,30.61,56700.0
2012-10-23 15:20:00,30.61,30.62,30.57,30.58,90400.0,30.61,30.62,30.57,30.58,90400.0
2012-10-23 15:25:00,30.59,30.61,30.57,30.61,173700.0,30.59,30.61,30.57,30.61,173700.0
2012-10-23 15:30:00,30.61,30.65,30.6,30.64,834100.0,30.61,30.65,30.6,30.64,834100.0
2012-10-23 15:35:00,30.64,30.66,30.63,30.65,217700.0,30.64,30.66,30.63,30.65,217700.0
2012-10-23 15:40:00,30.65,30.65,30.64,30.64,90800.0,30.65,30.65,30.64,30.64,90800.0
2012-10-23 15:45:00,30.65,30.65,30.63,30.64,186700.0,30.65,30.65,30.63,30.64,186700.0
2012-10-23 15:50:00,30.65,30.66,30.64,30.66,398500.0,30.65,30.66,30.64,30.66,398500.0
2012-10-23 15:55:00,30.66,30.69,30.65,30.69,630300.0,30.66,30.69,30.65,30.69,630300.0
2012-10-24 09:30:00,30.87,30.92,30.86,30.9,246900.0,30.87,30.92,30.86,30.9,246900.0
2012-10-24 09:35:00,30.91,30.92,30.82,30.85,162900.0,30.91,30.92,30.82,30.85,162900.0
2012-10-24 09:40:00,30.85,30.87,30.83,30.84,130500.0,30.85,30.87,30.83,30.84,130500.0
2012-10-24 09:45:00,30.85,30.88,30.84,30.88,115300.0,30.85,30.88,30.84,30.88,115300.0
2012-10-24 09:50:00,30.88,30.91,30.86,30.89,61900.0,30.88,30.91,30.86,30.89,61900.0
2012-10-24 09:55:00,30.89,30.91,30.88,30.89,218900.0,30.89,30.91,30.88,30.89,218900.0
2012-10-24 10:00:00,30.89,30.91,30.76,30.79,141800.0,30.89,30.91,30.76,30.79,141800.0
2012-10-24 10:05:00,30.79,30.81,30.76,30.79,106300.0,30.79,30.81,30.76,30.79,106300.0
2012-10-24 10:10:00,30.78,30.84,30.78,30.81,95700.0,30.78,30.84,30.78,30.81,95700.0
2012-10-24 10:15:00,30.81,30.87,30.81,30.84,199900.0,30.81,30.87,30.81,30.84,199900.0
2012-10-24 10:20:00,30.84,30.88,30.83,30.83,80400.0,30.84,30.88,30.83,30.83,80400.0
2012-10-24 10:25:00,30.83,30.85,30.74,30.77,139600.0,30.83,30.85,30.74,30.77,139600.0
2012-10-24 10:30:00,30.76,30.84,30.75,30.83,182400.0,30.76,30.84,30.75,30.83,182400.0
2012-10-24 10:35:00,30.83,30.84,30.78,30.79,65700.0,30.83,30.84,30.78,30.79,65700.0
2012-10-24 10:40:00,30.79,30.81,30.79,30.8,33800.0,30.79,30.81,30.79,30.8,33800.0
2012-10-24 10:45:00,30.81,30.83,30.8,30.81,77100.0,30.81,30.83,30.8,30.81,77100.0
2012-10-24 10:50:00,30.81,30.82,30.78,30.8,98600.0,30.81,30.82,30.78,30.8,98600.0
2012-10-24 10:55:00,30.81,30.84,30.79,30.83,61200.0,30.81,30.84,30.79,30.83,61200.0
2012-10-24 11:00:00,30.83,30.85,30.82,30.82,17900.0,30.83,30.85,30.82,30.82,17900.0
2012-10-24 11:05:00,30.82,30.82,30.78,30.79,39200.0,30.82,30.82,30.78,30.79,39200.0
2012-10-24 11:10:00,30.78,30.8,30.75,30.8,73800.0,30.78,30.8,30.75,30.8,73800.0
2012-10-24 11:15:00,30.8,30.81,30.78,30.78,48700.0,30.8,30.81,30.78,30.78,48700.0
2012-10-24 11:20:00,30.78,30.78,30.71,30.74,113600.0,30.78,30.78,30.71,30.74,113600.0
2012-10-24 11:25:00,30.75,30.75,30.71,30.73,24000.0,30.75,30.75,30.71,30.73,24000.0
2012-10-24 11:30:00,30.72,30.72,30.64,30.67,235200.0,30.72,30.72,30.64,30.67,235200.0
2012-10-24 11:35:00,30.66,30.68,30.64,30.64,96500.0,30.66,30.68,30.64,30.64,96500.0
2012-10-24 11:40:00,30.64,30.66,30.6,30.6,225900.0,30.64,30.66,30.6,30.6,225900.0
2012-10-24 11:45:00,30.6,30.61,30.53,30.6,230400.0,30.6,30.61,30.53,30.6,230400.0
2012-10-24 11:50:00,30.61,30.64,30.61,30.63,97200.0,30.61,30.64,30.61,30.63,97200.0
2012-10-24 11:55:00,30.64,30.67,30.64,30.66,32600.0,30.64,30.67,30.64,30.66,32600.0
2012-10-24 12:00:00,30.66,30.71,30.65,30.7,86000.0,30.66,30.71,30.65,30.7,86000.0
2012-10-24 12:05:00,30.7,30.71,30.66,30.67,33200.0,30.7,30.71,30.66,30.67,33200.0
2012-10-24 12:10:00,30.67,30.71,30.67,30.7,45200.0,30.67,30.71,30.67,30.7,45200.0
2012-10-24 12:15:00,30.7,30.72,30.68,30.72,21100.0,30.7,30.72,30.68,30.72,21100.0
2012-10-24 12:20:00,30.72,30.72,30.7,30.71,11200.0,30.72,30.72,30.7,30.71,11200.0
2012-10-24 12:25:00,30.71,30.71,30.68,30.7,17200.0,30.71,30.71,30.68,30.7,17200.0
2012-10-24 12:30:00,30.69,30.7,30.67,30.67,94800.0,30.69,30.7,30.67,30.67,94800.0
2012-10-24 12:35:00,30.67,30.68,30.63,30.64,32900.0,30.67,30.68,30.63,30.64,32900.0
2012-10-24 12:40:00,30.63,30.65,30.61,30.61,46400.0,30.63,30.65,30.61,30.61,46400.0
2012-10-24 12:45:00,30.61,30.68,30.61,30.68,37400.0,30.61,30.68,30.61,30.68,37400.0
2012-10-24 12:50:00,30.67,30.7,30.66,30.7,22300.0,30.67,30.7,30.66,30.7,22300.0
2012-10-24 12:55:00,30.7,30.72,30.69,30.71,28300.0,30.7,30.72,30.69,30.71,28300.0
2012-10-24 13:00:00,30.71,30.72,30.66,30.69,22200.0,30.71,30.72,30.66,30.69,22200.0
2012-10-24 13:05:00,30.69,30.7,30.67,30.68,43000.0,30.69,30.7,30.67,30.68,43000.0
2012-10-24 13:10:00,30.68,30.68,30.66,30.66,21100.0,30.68,30.68,30.66,30.66,21100.0
2012-10-24 13:15:00,30.66,30.69,30.65,30.66,38200.0,30.66,30.69,30.65,30.66,38200.0
2012-10-24 13:20:00,30.65,30.66,30.6,30.62,40600.0,30.65,30.66,30.6,30.62,40600.0
2012-10-24 13:25:00,30.63,30.68,30.63,30.65,23500.0,30.63,30.68,30.63,30.65,23500.0
2012-10-24 13:30:00,30.65,30.65,30.62,30.63,23900.0,30.65,30.65,30.62,30.63,23900.0
2012-10-24 13:35:00,30.63,30.65,30.63,30.63,25200.0,30.63,30.65,30.63,30.63,25200.0
2012-10-24 13:40:00,30.64,30.65,30.62,30.63,26300.0,30.64,30.65,30.62,30.63,26300.0
2012-10-24 13:45:00,30.63,30.66,30.63,30.65,55300.0,30.63,30.66,30.63,30.65,55300.0
2012-10-24 13:50:00,30.65,30.67,30.63,30.65,42400.0,30.65,30.67,30.63,30.65,42400.0
2012-10-24 13:55:00,30.65,30.67,30.65,30.67,17400.0,30.65,30.67,30.65,30.67,17400.0
2012-10-24 14:00:00,30.67,30.69,30.66,30.68,63700.0,30.67,30.69,30.66,30.68,63700.0
2012-10-24 14:05:00,30.68,30.68,30.66,30.68,15800.0,30.68,30.68,30.66,30.68,15800.0
2012-10-24 14:10:00,30.68,30.73,30.67,30.72,73200.0,30.68,30.73,30.67,30.72,73200.0
2012-10-24 14:15:00,30.73,30.88,30.65,30.8,1245600.0,30.73,30.88,30.65,30.8,1245600.0
2012-10-24 14:20:00,30.8,30.82,30.7,30.74,362500.0,30.8,30.82,30.7,30.74,362500.0
2012-10-24 14:25:00,30.76,30.88,30.74,30.84,238400.0,30.76,30.88,30.74,30.84,238400.0
2012-10-24 14:30:00,30.84,30.85,30.77,30.78,107600.0,30.84,30.85,30.77,30.78,107600.0
2012-10-24 14:35:00,30.79,30.84,30.75,30.8,153500.0,30.79,30.84,30.75,30.8,153500.0
2012-10-24 14:40:00,30.8,30.82,30.76,30.79,54800.0,30.8,30.82,30.76,30.79,54800.0
2012-10-24 14:45:00,30.8,30.81,30.77,30.8,83800.0,30.8,30.81,30.77,30.8,83800.0
2012-10-24 14:50:00,30.8,30.83,30.79,30.79,65700.0,30.8,30.83,30.79,30.79,65700.0
2012-10-24 14:55:00,30.79,30.86,30.79,30.82,82100.0,30.79,30.86,30.79,30.82,82100.0
2012-10-24 15:00:00,30.82,30.82,30.77,30.77,97600.0,30.82,30.82,30.77,30.77,97600.0
2012-10-24 15:05:00,30.76,30.79,30.75,30.76,73000.0,30.76,30.79,30.75,30.76,73000.0
2012-10-24 15:10:00,30.78,30.78,30.76,30.76,29200.0,30.78,30.78,30.76,30.76,29200.0
2012-10-24 15:15:00,30.76,30.76,30.75,30.75,35600.0,30.76,30.76,30.75,30.75,35600.0
2012-10-24 15:20:00,30.76,30.77,30.73,30.74,49500.0,30.76,30.77,30.73,30.74,49500.0
2012-10-24 15:25:00,30.74,30.79,30.74,30.79,53100.0,30.74,30.79,30.74,30.79,53100.0
2012-10-24 15:30:00,30.8,30.8,30.78,30.79,40500.0,30.8,30.8,30.78,30.79,40500.0
2012-10-24 15:35:00,30.79,30.82,30.78,30.8,64700.0,30.79,30.82,30.78,30.8,64700.0
2012-10-24 15:40:00,30.8,30.81,30.76,30.78,72400.0,30.8,30.81,30.76,30.78,72400.0
2012-10-24 15:45:00,30.78,30.78,30.74,30.76,38800.0,30.78,30.78,30.74,30.76,38800.0
2012-10-24 15:50:00,30.76,30.77,30.71,30.72,222700.0,30.76,30.77,30.71,30.72,222700.0
2012-10-24 15:55:00,30.72,30.73,30.7,30.71,227500.0,30.72,30.73,30.7,30.71,227500.0
2012-10-25 09:30:00,31.13,31.24,31.13,31.16,460200.0,31.13,31.24,31.13,31.16,460200.0
2012-10-25 09:35:00,31.16,31.16,31.09,31.11,261600.0,31.16,31.16,31.09,31.11,261600.0
2012-10-25 09:40:00,31.11,31.14,31.09,31.14,213700.0,31.11,31.14,31.09,31.14,213700.0
2012-10-25 09:45:00,31.14,31.14,31.11,31.13,95700.0,31.14,31.14,31.11,31.13,95700.0
2012-10-25 09:50:00,31.14,31.17,31.12,31.13,95400.0,31.14,31.17,31.12,31.13,95400.0
2012-10-25 09:55:00,31.13,31.22,31.13,31.2,106900.0,31.13,31.22,31.13,31.2,106900.0
2012-10-25 10:00:00,31.21,31.23,31.17,31.17,356900.0,31.21,31.23,31.17,31.17,356900.0
2012-10-25 10:05:00,31.18,31.18,31.14,31.14,144600.0,31.18,31.18,31.14,31.14,144600.0
2012-10-25 10:10:00,31.14,31.16,31.14,31.16,63400.0,31.14,31.16,31.14,31.16,63400.0
2012-10-25 10:15:00,31.16,31.2,31.14,31.19,62700.0,31.16,31.2,31.14,31.19,62700.0
2012-10-25 10:20:00,31.19,31.21,31.17,31.18,171900.0,31.19,31.21,31.17,31.18,171900.0
2012-10-25 10:25:00,31.19,31.19,31.15,31.16,107900.0,31.19,31.19,31.15,31.16,107900.0
2012-10-25 10:30:00,31.15,31.17,31.12,31.16,75200.0,31.15,31.17,31.12,31.16,75200.0
2012-10-25 10:35:00,31.15,31.17,31.11,31.11,76700.0,31.15,31.17,31.11,31.11,76700.0
2012-10-25 10:40:00,31.11,31.12,31.07,31.1,84100.0,31.11,31.12,31.07,31.1,84100.0
2012-10-25 10:45:00,31.1,31.1,31.05,31.06,146600.0,31.1,31.1,31.05,31.06,146600.0
2012-10-25 10:50:00,31.05,31.1,31.05,31.08,53300.0,31.05,31.1,31.05,31.08,53300.0
2012-10-25 10:55:00,31.08,31.15,31.08,31.13,149700.0,31.08,31.15,31.08,31.13,149700.0
2012-10-25 11:00:00,31.13,31.16,31.11,31.16,118300.0,31.13,31.16,31.11,31.16,118300.0
2012-10-25 11:05:00,31.15,31.15,31.13,31.14,31600.0,31.15,31.15,31.13,31.14,31600.0
2012-10-25 11:10:00,31.14,31.15,31.11,31.13,62400.0,31.14,31.15,31.11,31.13,62400.0
2012-10-25 11:15:00,31.13,31.15,31.12,31.15,37800.0,31.13,31.15,31.12,31.15,37800.0
2012-10-25 11:20:00,31.14,31.15,31.1,31.11,61000.0,31.14,31.15,31.1,31.11,61000.0
2012-10-25 11:25:00,31.11,31.11,31.08,31.09,95600.0,31.11,31.11,31.08,31.09,95600.0
2012-10-25 11:30:00,31.09,31.11,31.06,31.06,56800.0,31.09,31.11,31.06,31.06,56800.0
2012-10-25 11:35:00,31.06,31.06,30.96,30.98,163100.0,31.06,31.06,30.96,30.98,163100.0
2012-10-25 11:40:00,30.99,31.03,30.98,31.02,122500.0,30.99,31.03,30.98,31.02,122500.0
2012-10-25 11:45:00,31.01,31.02,30.99,31.0,106400.0,31.01,31.02,30.99,31.0,106400.0
2012-10-25 11:50:00,31.0,31.03,30.98,31.02,35500.0,31.0,31.03,30.98,31.02,35500.0
2012-10-25 11:55:00,31.03,31.08,31.02,31.07,51400.0,31.03,31.08,31.02,31.07,51400.0
2012-10-25 12:00:00,31.08,31.08,31.03,31.05,88100.0,31.08,31.08,31.03,31.05,88100.0
2012-10-25 12:05:00,31.04,31.05,31.02,31.03,41500.0,31.04,31.05,31.02,31.03,41500.0
2012-10-25 12:10:00,31.03,31.04,31.01,31.04,42000.0,31.03,31.04,31.01,31.04,42000.0
2012-10-25 12:15:00,31.04,31.05,31.02,31.04,37800.0,31.04,31.05,31.02,31.04,37800.0
2012-10-25 12:20:00,31.04,31.05,31.03,31.05,13000.0,31.04,31.05,31.03,31.05,13000.0
2012-10-25 12:25:00,31.05,31.07,31.04,31.06,87700.0,31.05,31.07,31.04,31.06,87700.0
2012-10-25 12:30:00,31.05,31.06,31.01,31.02,78700.0,31.05,31.06,31.01,31.02,78700.0
2012-10-25 12:35:00,31.03,31.03,31.01,31.03,89300.0,31.03,31.03,31.01,31.03,89300.0
2012-10-25 12:40:00,31.03,31.03,30.99,30.99,95300.0,31.03,31.03,30.99,30.99,95300.0
2012-10-25 12:45:00,30.99,31.02,30.98,31.02,88400.0,30.99,31.02,30.98,31.02,88400.0
2012-10-25 12:50:00,31.02,31.02,31.01,31.02,85100.0,31.02,31.02,31.01,31.02,85100.0
2012-10-25 12:55:00,31.01,31.07,31.01,31.07,106800.0,31.01,31.07,31.01,31.07,106800.0
2012-10-25 13:00:00,31.07,31.09,31.05,31.05,43800.0,31.07,31.09,31.05,31.05,43800.0
2012-10-25 13:05:00,31.04,31.07,31.03,31.03,64900.0,31.04,31.07,31.03,31.03,64900.0
2012-10-25 13:10:00,31.04,31.04,31.0,31.02,129200.0,31.04,31.04,31.0,31.02,129200.0
2012-10-25 13:15:00,31.0,31.03,31.0,31.03,60300.0,31.0,31.03,31.0,31.03,60300.0
2012-10-25 13:20:00,31.04,31.06,31.03,31.05,86800.0,31.04,31.06,31.03,31.05,86800.0
2012-10-25 13:25:00,31.05,31.07,31.04,31.07,128700.0,31.05,31.07,31.04,31.07,128700.0
2012-10-25 13:30:00,31.06,31.09,31.05,31.06,125300.0,31.06,31.09,31.05,31.06,125300.0
2012-10-25 13:35:00,31.06,31.08,31.05,31.07,32900.0,31.06,31.08,31.05,31.07,32900.0
2012-10-25 13:40:00,31.08,31.09,31.07,31.09,21900.0,31.08,31.09,31.07,31.09,21900.0
2012-10-25 13:45:00,31.08,31.1,31.08,31.09,35100.0,31.08,31.1,31.08,31.09,35100.0
2012-10-25 13:50:00,31.09,31.09,31.08,31.09,14500.0,31.09,31.09,31.08,31.09,14500.0
2012-10-25 13:55:00,31.09,31.1,31.08,31.09,30200.0,31.09,31.1,31.08,31.09,30200.0
2012-10-25 14:00:00,31.1,31.11,31.08,31.09,39800.0,31.1,31.11,31.08,31.09,39800.0
2012-10-25 14:05:00,31.08,31.09,31.07,31.07,26200.0,31.08,31.09,31.07,31.07,26200.0
2012-10-25 14:10:00,31.08,31.09,31.06,31.07,24600.0,31.08,31.09,31.06,31.07,24600.0
2012-10-25 14:15:00,31.08,31.09,31.07,31.09,12400.0,31.08,31.09,31.07,31.09,12400.0
2012-10-25 14:20:00,31.09,31.12,31.09,31.11,35100.0,31.09,31.12,31.09,31.11,35100.0
2012-10-25 14:25:00,31.11,31.12,31.1,31.12,46800.0,31.11,31.12,31.1,31.12,46800.0
2012-10-25 14:30:00,31.11,31.15,31.11,31.14,68200.0,31.11,31.15,31.11,31.14,68200.0
2012-10-25 14:35:00,31.14,31.15,31.13,31.14,38400.0,31.14,31.15,31.13,31.14,38400.0
2012-10-25 14:40:00,31.15,31.18,31.15,31.16,66500.0,31.15,31.18,31.15,31.16,66500.0
2012-10-25 14:45:00,31.17,31.18,31.16,31.17,33200.0,31.17,31.18,31.16,31.17,33200.0
2012-10-25 14:50:00,31.17,31.18,31.15,31.16,18600.0,31.17,31.18,31.15,31.16,18600.0
2012-10-25 14:55:00,31.16,31.17,31.14,31.14,22300.0,31.16,31.17,31.14,31.14,22300.0
2012-10-25 15:00:00,31.14,31.15,31.14,31.14,16200.0,31.14,31.15,31.14,31.14,16200.0
2012-10-25 15:05:00,31.14,31.15,31.12,31.12,35800.0,31.14,31.15,31.12,31.12,35800.0
2012-10-25 15:10:00,31.13,31.14,31.13,31.14,24100.0,31.13,31.14,31.13,31.14,24100.0
2012-10-25 15:15:00,31.14,31.15,31.13,31.15,15000.0,31.14,31.15,31.13,31.15,15000.0
2012-10-25 15:20:00,31.15,31.15,31.13,31.15,47700.0,31.15,31.15,31.13,31.15,47700.0
2012-10-25 15:25:00,31.14,31.15,31.13,31.13,34100.0,31.14,31.15,31.13,31.13,34100.0
2012-10-25 15:30:00,31.13,31.14,31.13,31.13,74300.0,31.13,31.14,31.13,31.13,74300.0
2012-10-25 15:35:00,31.13,31.14,31.13,31.14,28300.0,31.13,31.14,31.13,31.14,28300.0
2012-10-25 15:40:00,31.13,31.14,31.13,31.13,33400.0,31.13,31.14,31.13,31.13,33400.0
2012-10-25 15:45:00,31.13,31.14,31.11,31.11,82500.0,31.13,31.14,31.11,31.11,82500.0
2012-10-25 15:50:00,31.12,31.13,31.11,31.13,151900.0,31.12,31.13,31.11,31.13,151900.0
2012-10-25 15:55:00,31.12,31.14,31.11,31.12,246900.0,31.12,31.14,31.11,31.12,246900.0
2012-10-26 09:30:00,31.25,31.28,31.21,31.22,219100.0,31.25,31.28,31.21,31.22,219100.0
2012-10-26 09:35:00,31.22,31.28,31.21,31.28,95000.0,31.22,31.28,31.21,31.28,95000.0
2012-10-26 09:40:00,31.28,31.28,31.2,31.21,141500.0,31.28,31.28,31.2,31.21,141500.0
2012-10-26 09:45:00,31.21,31.26,31.21,31.25,109000.0,31.21,31.26,31.21,31.25,109000.0
2012-10-26 09:50:00,31.25,31.25,31.18,31.21,142200.0,31.25,31.25,31.18,31.21,142200.0
2012-10-26 09:55:00,31.2,31.22,31.15,31.17,67300.0,31.2,31.22,31.15,31.17,67300.0
2012-10-26 10:00:00,31.17,31.2,31.11,31.2,125300.0,31.17,31.2,31.11,31.2,125300.0
2012-10-26 10:05:00,31.18,31.24,31.18,31.23,84700.0,31.18,31.24,31.18,31.23,84700.0
2012-10-26 10:10:00,31.23,31.26,31.19,31.24,77900.0,31.23,31.26,31.19,31.24,77900.0
2012-10-26 10:15:00,31.25,31.34,31.25,31.25,443700.0,31.25,31.34,31.25,31.25,443700.0
2012-10-26 10:20:00,31.26,31.27,31.23,31.24,69300.0,31.26,31.27,31.23,31.24,69300.0
2012-10-26 10:25:00,31.24,31.26,31.21,31.22,46800.0,31.24,31.26,31.21,31.22,46800.0
2012-10-26 10:30:00,31.22,31.23,31.2,31.22,41500.0,31.22,31.23,31.2,31.22,41500.0
2012-10-26 10:35:00,31.23,31.28,31.22,31.28,42400.0,31.23,31.28,31.22,31.28,42400.0
2012-10-26 10:40:00,31.28,31.29,31.26,31.27,48600.0,31.28,31.29,31.26,31.27,48600.0
2012-10-26 10:45:00,31.26,31.28,31.25,31.25,41200.0,31.26,31.28,31.25,31.25,41200.0
2012-10-26 10:50:00,31.24,31.24,31.2,31.22,63400.0,31.24,31.24,31.2,31.22,63400.0
2012-10-26 10:55:00,31.21,31.24,31.2,31.23,85900.0,31.21,31.24,31.2,31.23,85900.0
2012-10-26 11:00:00,31.23,31.23,31.2,31.22,108300.0,31.23,31.23,31.2,31.22,108300.0
2012-10-26 11:05:00,31.22,31.25,31.21,31.22,32000.0,31.22,31.25,31.21,31.22,32000.0
2012-10-26 11:10:00,31.23,31.23,31.21,31.21,38900.0,31.23,31.23,31.21,31.21,38900.0
2012-10-26 11:15:00,31.22,31.24,31.2,31.21,59900.0,31.22,31.24,31.2,31.21,59900.0
2012-10-26 11:20:00,31.21,31.21,31.17,31.17,79100.0,31.21,31.21,31.17,31.17,79100.0
2012-10-26 11:25:00,31.17,31.2,31.15,31.19,90200.0,31.17,31.2,31.15,31.19,90200.0
2012-10-26 11:30:00,31.18,31.23,31.17,31.22,70900.0,31.18,31.23,31.17,31.22,70900.0
2012-10-26 11:35:00,31.22,31.22,31.2,31.2,43200.0,31.22,31.22,31.2,31.2,43200.0
2012-10-26 11:40:00,31.2,31.21,31.18,31.18,36400.0,31.2,31.21,31.18,31.18,36400.0
2012-10-26 11:45:00,31.19,31.21,31.14,31.15,63700.0,31.19,31.21,31.14,31.15,63700.0
2012-10-26 11:50:00,31.15,31.2,31.15,31.17,85700.0,31.15,31.2,31.15,31.17,85700.0
2012-10-26 11:55:00,31.17,31.2,31.17,31.19,158700.0,31.17,31.2,31.17,31.19,158700.0
2012-10-26 12:00:00,31.19,31.22,31.18,31.19,65000.0,31.19,31.22,31.18,31.19,65000.0
2012-10-26 12:05:00,31.19,31.2,31.17,31.18,29300.0,31.19,31.2,31.17,31.18,29300.0
2012-10-26 12:10:00,31.18,31.21,31.18,31.21,22600.0,31.18,31.21,31.18,31.21,22600.0
2012-10-26 12:15:00,31.2,31.21,31.18,31.2,43200.0,31.2,31.21,31.18,31.2,43200.0
2012-10-26 12:20:00,31.19,31.21,31.19,31.2,58900.0,31.19,31.21,31.19,31.2,58900.0
2012-10-26 12:25:00,31.2,31.2,31.15,31.16,32400.0,31.2,31.2,31.15,31.16,32400.0
2012-10-26 12:30:00,31.15,31.16,31.11,31.12,21800.0,31.15,31.16,31.11,31.12,21800.0
2012-10-26 12:35:00,31.12,31.13,31.09,31.1,34200.0,31.12,31.13,31.09,31.1,34200.0
2012-10-26 12:40:00,31.11,31.14,31.09,31.12,63900.0,31.11,31.14,31.09,31.12,63900.0
2012-10-26 12:45:00,31.14,31.15,31.11,31.12,36000.0,31.14,31.15,31.11,31.12,36000.0
2012-10-26 12:50:00,31.11,31.12,31.09,31.1,19000.0,31.11,31.12,31.09,31.1,19000.0
2012-10-26 12:55:00,31.11,31.13,31.1,31.12,34300.0,31.11,31.13,31.1,31.12,34300.0
2012-10-26 13:00:00,31.12,31.12,31.09,31.09,29800.0,31.12,31.12,31.09,31.09,29800.0
2012-10-26 13:05:00,31.1,31.11,31.09,31.1,58200.0,31.1,31.11,31.09,31.1,58200.0
2012-10-26 13:10:00,31.1,31.1,31.06,31.06,48900.0,31.1,31.1,31.06,31.06,48900.0
2012-10-26 13:15:00,31.07,31.07,31.01,31.06,92400.0,31.07,31.07,31.01,31.06,92400.0
2012-10-26 13:20:00,31.06,31.06,31.0,31.02,57700.0,31.06,31.06,31.0,31.02,57700.0
2012-10-26 13:25:00,31.01,31.04,31.0,31.04,26500.0,31.01,31.04,31.0,31.04,26500.0
2012-10-26 13:30:00,31.04,31.09,31.03,31.08,36100.0,31.04,31.09,31.03,31.08,36100.0
2012-10-26 13:35:00,31.08,31.09,31.06,31.07,28800.0,31.08,31.09,31.06,31.07,28800.0
2012-10-26 13:40:00,31.08,31.08,31.05,31.07,36400.0,31.08,31.08,31.05,31.07,36400.0
2012-10-26 13:45:00,31.07,31.07,31.04,31.06,26100.0,31.07,31.07,31.04,31.06,26100.0
2012-10-26 13:50:00,31.07,31.07,31.04,31.06,8900.0,31.07,31.07,31.04,31.06,8900.0
2012-10-26 13:55:00,31.07,31.08,31.05,31.05,25500.0,31.07,31.08,31.05,31.05,25500.0
2012-10-26 14:00:00,31.05,31.06,31.03,31.04,60800.0,31.05,31.06,31.03,31.04,60800.0
2012-10-26 14:05:00,31.03,31.05,31.03,31.04,29100.0,31.03,31.05,31.03,31.04,29100.0
2012-10-26 14:10:00,31.04,31.05,31.03,31.04,26500.0,31.04,31.05,31.03,31.04,26500.0
2012-10-26 14:15:00,31.04,31.07,31.04,31.06,51700.0,31.04,31.07,31.04,31.06,51700.0
2012-10-26 14:20:00,31.06,31.06,31.05,31.05,8700.0,31.06,31.06,31.05,31.05,8700.0
2012-10-26 14:25:00,31.05,31.08,31.05,31.07,15200.0,31.05,31.08,31.05,31.07,15200.0
2012-10-26 14:30:00,31.06,31.13,31.06,31.09,81200.0,31.06,31.13,31.06,31.09,81200.0
2012-10-26 14:35:00,31.09,31.09,31.05,31.07,26200.0,31.09,31.09,31.05,31.07,26200.0
2012-10-26 14:40:00,31.07,31.08,31.07,31.07,24700.0,31.07,31.08,31.07,31.07,24700.0
2012-10-26 14:45:00,31.08,31.08,31.06,31.06,28600.0,31.08,31.08,31.06,31.06,28600.0
2012-10-26 14:50:00,31.07,31.08,31.07,31.08,41000.0,31.07,31.08,31.07,31.08,41000.0
2012-10-26 14:55:00,31.08,31.09,31.07,31.07,24200.0,31.08,31.09,31.07,31.07,24200.0
2012-10-26 15:00:00,31.07,31.09,31.07,31.07,13900.0,31.07,31.09,31.07,31.07,13900.0
2012-10-26 15:05:00,31.08,31.09,31.07,31.09,23100.0,31.08,31.09,31.07,31.09,23100.0
2012-10-26 15:10:00,31.09,31.1,31.08,31.08,29500.0,31.09,31.1,31.08,31.08,29500.0
2012-10-26 15:15:00,31.08,31.09,31.08,31.09,29800.0,31.08,31.09,31.08,31.09,29800.0
2012-10-26 15:20:00,31.08,31.09,31.08,31.09,11600.0,31.08,31.09,31.08,31.09,11600.0
2012-10-26 15:25:00,31.09,31.1,31.08,31.08,23200.0,31.09,31.1,31.08,31.08,23200.0
2012-10-26 15:30:00,31.09,31.1,31.07,31.08,62700.0,31.09,31.1,31.07,31.08,62700.0
2012-10-26 15:35:00,31.08,31.09,31.06,31.07,46600.0,31.08,31.09,31.06,31.07,46600.0
2012-10-26 15:40:00,31.07,31.09,31.06,31.09,46600.0,31.07,31.09,31.06,31.09,46600.0
2012-10-26 15:45:00,31.1,31.1,31.06,31.06,70500.0,31.1,31.1,31.06,31.06,70500.0
2012-10-26 15:50:00,31.07,31.09,31.06,31.07,42000.0,31.07,31.09,31.06,31.07,42000.0
2012-10-26 15:55:00,31.08,31.08,31.06,31.07,153700.0,31.08,31.08,31.06,31.07,153700.0
2012-10-31 09:30:00,31.15,31.31,31.15,31.26,265500.0,31.15,31.31,31.15,31.26,265500.0
2012-10-31 09:35:00,31.26,31.28,31.24,31.25,139200.0,31.26,31.28,31.24,31.25,139200.0
2012-10-31 09:40:00,31.25,31.28,31.24,31.25,68500.0,31.25,31.28,31.24,31.25,68500.0
2012-10-31 09:45:00,31.25,31.25,31.2,31.23,112200.0,31.25,31.25,31.2,31.23,112200.0
2012-10-31 09:50:00,31.22,31.25,31.22,31.22,38900.0,31.22,31.25,31.22,31.22,38900.0
2012-10-31 09:55:00,31.22,31.26,31.22,31.25,50900.0,31.22,31.26,31.22,31.25,50900.0
2012-10-31 10:00:00,31.24,31.28,31.24,31.25,44100.0,31.24,31.28,31.24,31.25,44100.0
2012-10-31 10:05:00,31.25,31.26,31.21,31.22,52800.0,31.25,31.26,31.21,31.22,52800.0
2012-10-31 10:10:00,31.23,31.24,31.18,31.19,57900.0,31.23,31.24,31.18,31.19,57900.0
2012-10-31 10:15:00,31.19,31.21,31.17,31.19,47700.0,31.19,31.21,31.17,31.19,47700.0
2012-10-31 10:20:00,31.19,31.21,31.17,31.19,36300.0,31.19,31.21,31.17,31.19,36300.0
2012-10-31 10:25:00,31.2,31.22,31.19,31.22,55300.0,31.2,31.22,31.19,31.22,55300.0
2012-10-31 10:30:00,31.21,31.22,31.18,31.19,73800.0,31.21,31.22,31.18,31.19,73800.0
2012-10-31 10:35:00,31.19,31.22,31.17,31.17,91400.0,31.19,31.22,31.17,31.17,91400.0
2012-10-31 10:40:00,31.17,31.18,31.15,31.18,65400.0,31.17,31.18,31.15,31.18,65400.0
2012-10-31 10:45:00,31.16,31.19,31.13,31.18,204200.0,31.16,31.19,31.13,31.18,204200.0
2012-10-31 10:50:00,31.19,31.19,31.16,31.18,123400.0,31.19,31.19,31.16,31.18,123400.0
2012-10-31 10:55:00,31.18,31.18,31.16,31.18,66800.0,31.18,31.18,31.16,31.18,66800.0
2012-10-31 11:00:00,31.18,31.19,31.16,31.17,100400.0,31.18,31.19,31.16,31.17,100400.0
2012-10-31 11:05:00,31.17,31.19,31.16,31.19,74400.0,31.17,31.19,31.16,31.19,74400.0
2012-10-31 11:10:00,31.2,31.28,31.2,31.27,210700.0,31.2,31.28,31.2,31.27,210700.0
2012-10-31 11:15:00,31.26,31.41,31.26,31.39,617300.0,31.26,31.41,31.26,31.39,617300.0
2012-10-31 11:20:00,31.39,31.39,31.33,31.35,98500.0,31.39,31.39,31.33,31.35,98500.0
2012-10-31 11:25:00,31.35,31.37,31.33,31.35,465600.0,31.35,31.37,31.33,31.35,465600.0
2012-10-31 11:30:00,31.35,31.37,31.35,31.36,135500.0,31.35,31.37,31.35,31.36,135500.0
2012-10-31 11:35:00,31.35,31.36,31.31,31.32,235800.0,31.35,31.36,31.31,31.32,235800.0
2012-10-31 11:40:00,31.33,31.35,31.32,31.34,39700.0,31.33,31.35,31.32,31.34,39700.0
2012-10-31 11:45:00,31.34,31.35,31.26,31.27,284500.0,31.34,31.35,31.26,31.27,284500.0
2012-10-31 11:50:00,31.27,31.32,31.27,31.31,110700.0,31.27,31.32,31.27,31.31,110700.0
2012-10-31 11:55:00,31.31,31.32,31.29,31.3,26200.0,31.31,31.32,31.29,31.3,26200.0
2012-10-31 12:00:00,31.3,31.31,31.29,31.3,31400.0,31.3,31.31,31.29,31.3,31400.0
2012-10-31 12:05:00,31.3,31.32,31.3,31.3,21800.0,31.3,31.32,31.3,31.3,21800.0
2012-10-31 12:10:00,31.31,31.34,31.3,31.31,51600.0,31.31,31.34,31.3,31.31,51600.0
2012-10-31 12:15:00,31.32,31.32,31.29,31.29,47100.0,31.32,31.32,31.29,31.29,47100.0
2012-10-31 12:20:00,31.29,31.33,31.29,31.32,33600.0,31.29,31.33,31.29,31.32,33600.0
2012-10-31 12:25:00,31.33,31.36,31.33,31.34,59900.0,31.33,31.36,31.33,31.34,59900.0
2012-10-31 12:30:00,31.33,31.34,31.33,31.34,28300.0,31.33,31.34,31.33,31.34,28300.0
2012-10-31 12:35:00,31.33,31.34,31.31,31.32,24200.0,31.33,31.34,31.31,31.32,24200.0
2012-10-31 12:40:00,31.33,31.34,31.32,31.33,28100.0,31.33,31.34,31.32,31.33,28100.0
2012-10-31 12:45:00,31.34,31.34,31.3,31.33,54000.0,31.34,31.34,31.3,31.33,54000.0
2012-10-31 12:50:00,31.34,31.35,31.33,31.35,17700.0,31.34,31.35,31.33,31.35,17700.0
2012-10-31 12:55:00,31.34,31.36,31.33,31.33,50300.0,31.34,31.36,31.33,31.33,50300.0
2012-10-31 13:00:00,31.34,31.35,31.32,31.32,21500.0,31.34,31.35,31.32,31.32,21500.0
2012-10-31 13:05:00,31.32,31.32,31.29,31.3,49400.0,31.32,31.32,31.29,31.3,49400.0
2012-10-31 13:10:00,31.3,31.31,31.26,31.28,177800.0,31.3,31.31,31.26,31.28,177800.0
2012-10-31 13:15:00,31.27,31.28,31.25,31.27,34000.0,31.27,31.28,31.25,31.27,34000.0
2012-10-31 13:20:00,31.26,31.3,31.23,31.28,118200.0,31.26,31.3,31.23,31.28,118200.0
2012-10-31 13:25:00,31.28,31.28,31.24,31.24,62600.0,31.28,31.28,31.24,31.24,62600.0
2012-10-31 13:30:00,31.25,31.27,31.25,31.27,33700.0,31.25,31.27,31.25,31.27,33700.0
2012-10-31 13:35:00,31.26,31.28,31.25,31.25,35700.0,31.26,31.28,31.25,31.25,35700.0
2012-10-31 13:40:00,31.26,31.27,31.25,31.26,20900.0,31.26,31.27,31.25,31.26,20900.0
2012-10-31 13:45:00,31.27,31.29,31.26,31.28,48100.0,31.27,31.29,31.26,31.28,48100.0
2012-10-31 13:50:00,31.28,31.28,31.25,31.25,35400.0,31.28,31.28,31.25,31.25,35400.0
2012-10-31 13:55:00,31.25,31.27,31.23,31.26,32700.0,31.25,31.27,31.23,31.26,32700.0
2012-10-31 14:00:00,31.27,31.27,31.25,31.25,23100.0,31.27,31.27,31.25,31.25,23100.0
2012-10-31 14:05:00,31.26,31.26,31.25,31.26,22300.0,31.26,31.26,31.25,31.26,22300.0
2012-10-31 14:10:00,31.27,31.28,31.25,31.27,20800.0,31.27,31.28,31.25,31.27,20800.0
2012-10-31 14:15:00,31.26,31.27,31.25,31.26,19600.0,31.26,31.27,31.25,31.26,19600.0
2012-10-31 14:20:00,31.26,31.28,31.26,31.27,25200.0,31.26,31.28,31.26,31.27,25200.0
2012-10-31 14:25:00,31.28,31.28,31.25,31.25,30200.0,31.28,31.28,31.25,31.25,30200.0
2012-10-31 14:30:00,31.26,31.26,31.25,31.26,20800.0,31.26,31.26,31.25,31.26,20800.0
2012-10-31 14:35:00,31.26,31.28,31.25,31.27,43400.0,31.26,31.28,31.25,31.27,43400.0
2012-10-31 14:40:00,31.27,31.28,31.26,31.27,24900.0,31.27,31.28,31.26,31.27,24900.0
2012-10-31 14:45:00,31.27,31.27,31.26,31.27,12400.0,31.27,31.27,31.26,31.27,12400.0
2012-10-31 14:50:00,31.27,31.27,31.25,31.25,29000.0,31.27,31.27,31.25,31.25,29000.0
2012-10-31 14:55:00,31.26,31.26,31.23,31.24,141200.0,31.26,31.26,31.23,31.24,141200.0
2012-10-31 15:00:00,31.24,31.25,31.22,31.23,207100.0,31.24,31.25,31.22,31.23,207100.0
2012-10-31 15:05:00,31.23,31.24,31.22,31.23,33100.0,31.23,31.24,31.22,31.23,33100.0
2012-10-31 15:10:00,31.24,31.26,31.23,31.26,75000.0,31.24,31.26,31.23,31.26,75000.0
2012-10-31 15:15:00,31.26,31.26,31.25,31.26,43700.0,31.26,31.26,31.25,31.26,43700.0
2012-10-31 15:20:00,31.26,31.26,31.23,31.25,105100.0,31.26,31.26,31.23,31.25,105100.0
2012-10-31 15:25:00,31.25,31.25,31.24,31.25,56500.0,31.25,31.25,31.24,31.25,56500.0
2012-10-31 15:30:00,31.25,31.28,31.24,31.27,103100.0,31.25,31.28,31.24,31.27,103100.0
2012-10-31 15:35:00,31.27,31.28,31.25,31.25,81900.0,31.27,31.28,31.25,31.25,81900.0
2012-10-31 15:40:00,31.26,31.27,31.25,31.25,73900.0,31.26,31.27,31.25,31.25,73900.0
2012-10-31 15:45:00,31.26,31.27,31.24,31.26,99900.0,31.26,31.27,31.24,31.26,99900.0
2012-10-31 15:50:00,31.25,31.26,31.24,31.25,162900.0,31.25,31.26,31.24,31.25,162900.0
2012-10-31 15:55:00,31.25,31.26,31.24,31.26,247800.0,31.25,31.26,31.24,31.26,247800.0
2012-11-01 09:30:00,31.5,31.52,31.39,31.42,270500.0,31.5,31.52,31.39,31.42,270500.0
2012-11-01 09:35:00,31.41,31.43,31.32,31.36,259100.0,31.41,31.43,31.32,31.36,259100.0
2012-11-01 09:40:00,31.36,31.37,31.29,31.34,142300.0,31.36,31.37,31.29,31.34,142300.0
2012-11-01 09:45:00,31.34,31.41,31.34,31.39,67300.0,31.34,31.41,31.34,31.39,67300.0
2012-11-01 09:50:00,31.4,31.43,31.37,31.37,65000.0,31.4,31.43,31.37,31.37,65000.0
2012-11-01 09:55:00,31.37,31.41,31.36,31.4,40600.0,31.37,31.41,31.36,31.4,40600.0
2012-11-01 10:00:00,31.41,31.44,31.32,31.34,105400.0,31.41,31.44,31.32,31.34,105400.0
2012-11-01 10:05:00,31.34,31.37,31.31,31.37,106200.0,31.34,31.37,31.31,31.37,106200.0
2012-11-01 10:10:00,31.37,31.41,31.35,31.37,93000.0,31.37,31.41,31.35,31.37,93000.0
2012-11-01 10:15:00,31.37,31.42,31.34,31.37,265600.0,31.37,31.42,31.34,31.37,265600.0
2012-11-01 10:20:00,31.37,31.38,31.34,31.35,155500.0,31.37,31.38,31.34,31.35,155500.0
2012-11-01 10:25:00,31.35,31.38,31.34,31.38,175200.0,31.35,31.38,31.34,31.38,175200.0
2012-11-01 10:30:00,31.37,31.39,31.36,31.38,85500.0,31.37,31.39,31.36,31.38,85500.0
2012-11-01 10:35:00,31.37,31.39,31.34,31.39,26900.0,31.37,31.39,31.34,31.39,26900.0
2012-11-01 10:40:00,31.38,31.39,31.34,31.36,78800.0,31.38,31.39,31.34,31.36,78800.0
2012-11-01 10:45:00,31.35,31.38,31.34,31.36,62800.0,31.35,31.38,31.34,31.36,62800.0
2012-11-01 10:50:00,31.36,31.36,31.31,31.32,85700.0,31.36,31.36,31.31,31.32,85700.0
2012-11-01 10:55:00,31.32,31.32,31.21,31.27,506800.0,31.32,31.32,31.21,31.27,506800.0
2012-11-01 11:00:00,31.28,31.31,31.23,31.31,300900.0,31.28,31.31,31.23,31.31,300900.0
2012-11-01 11:05:00,31.3,31.35,31.29,31.34,83800.0,31.3,31.35,31.29,31.34,83800.0
2012-11-01 11:10:00,31.35,31.35,31.27,31.28,110400.0,31.35,31.35,31.27,31.28,110400.0
2012-11-01 11:15:00,31.29,31.31,31.26,31.27,56600.0,31.29,31.31,31.26,31.27,56600.0
2012-11-01 11:20:00,31.27,31.28,31.25,31.28,32500.0,31.27,31.28,31.25,31.28,32500.0
2012-11-01 11:25:00,31.27,31.29,31.25,31.29,97900.0,31.27,31.29,31.25,31.29,97900.0
2012-11-01 11:30:00,31.28,31.32,31.27,31.31,19900.0,31.28,31.32,31.27,31.31,19900.0
2012-11-01 11:35:00,31.32,31.33,31.31,31.33,36900.0,31.32,31.33,31.31,31.33,36900.0
2012-11-01 11:40:00,31.32,31.36,31.31,31.36,64000.0,31.32,31.36,31.31,31.36,64000.0
2012-11-01 11:45:00,31.37,31.37,31.34,31.34,64000.0,31.37,31.37,31.34,31.34,64000.0
2012-11-01 11:50:00,31.34,31.35,31.3,31.31,47100.0,31.34,31.35,31.3,31.31,47100.0
2012-11-01 11:55:00,31.31,31.33,31.3,31.31,38400.0,31.31,31.33,31.3,31.31,38400.0
2012-11-01 12:00:00,31.31,31.34,31.29,31.33,19100.0,31.31,31.34,31.29,31.33,19100.0
2012-11-01 12:05:00,31.33,31.34,31.31,31.32,16800.0,31.33,31.34,31.31,31.32,16800.0
2012-11-01 12:10:00,31.32,31.33,31.29,31.32,148100.0,31.32,31.33,31.29,31.32,148100.0
2012-11-01 12:15:00,31.33,31.33,31.32,31.33,27800.0,31.33,31.33,31.32,31.33,27800.0
2012-11-01 12:20:00,31.33,31.35,31.32,31.35,27200.0,31.33,31.35,31.32,31.35,27200.0
2012-11-01 12:25:00,31.34,31.35,31.34,31.35,44100.0,31.34,31.35,31.34,31.35,44100.0
2012-11-01 12:30:00,31.35,31.35,31.33,31.33,19500.0,31.35,31.35,31.33,31.33,19500.0
2012-11-01 12:35:00,31.33,31.33,31.3,31.32,46200.0,31.33,31.33,31.3,31.32,46200.0
2012-11-01 12:40:00,31.32,31.32,31.26,31.27,45700.0,31.32,31.32,31.26,31.27,45700.0
2012-11-01 12:45:00,31.27,31.27,31.26,31.27,25100.0,31.27,31.27,31.26,31.27,25100.0
2012-11-01 12:50:00,31.26,31.28,31.23,31.27,65900.0,31.26,31.28,31.23,31.27,65900.0
2012-11-01 12:55:00,31.27,31.29,31.26,31.27,26800.0,31.27,31.29,31.26,31.27,26800.0
2012-11-01 13:00:00,31.27,31.27,31.23,31.25,80900.0,31.27,31.27,31.23,31.25,80900.0
2012-11-01 13:05:00,31.25,31.27,31.24,31.27,17300.0,31.25,31.27,31.24,31.27,17300.0
2012-11-01 13:10:00,31.27,31.28,31.24,31.27,44100.0,31.27,31.28,31.24,31.27,44100.0
2012-11-01 13:15:00,31.27,31.27,31.21,31.22,33600.0,31.27,31.27,31.21,31.22,33600.0
2012-11-01 13:20:00,31.23,31.23,31.19,31.23,138500.0,31.23,31.23,31.19,31.23,138500.0
2012-11-01 13:25:00,31.24,31.25,31.23,31.24,38500.0,31.24,31.25,31.23,31.24,38500.0
2012-11-01 13:30:00,31.24,31.26,31.22,31.25,28300.0,31.24,31.26,31.22,31.25,28300.0
2012-11-01 13:35:00,31.24,31.26,31.24,31.24,22800.0,31.24,31.26,31.24,31.24,22800.0
2012-11-01 13:40:00,31.24,31.24,31.22,31.23,24300.0,31.24,31.24,31.22,31.23,24300.0
2012-11-01 13:45:00,31.23,31.24,31.22,31.24,24200.0,31.23,31.24,31.22,31.24,24200.0
2012-11-01 13:50:00,31.23,31.23,31.21,31.23,43900.0,31.23,31.23,31.21,31.23,43900.0
2012-11-01 13:55:00,31.23,31.23,31.22,31.22,12600.0,31.23,31.23,31.22,31.22,12600.0
2012-11-01 14:00:00,31.22,31.24,31.21,31.23,24200.0,31.22,31.24,31.21,31.23,24200.0
2012-11-01 14:05:00,31.22,31.23,31.22,31.22,10500.0,31.22,31.23,31.22,31.22,10500.0
2012-11-01 14:10:00,31.22,31.23,31.22,31.23,21900.0,31.22,31.23,31.22,31.23,21900.0
2012-11-01 14:15:00,31.22,31.23,31.21,31.21,17900.0,31.22,31.23,31.21,31.21,17900.0
2012-11-01 14:20:00,31.21,31.23,31.21,31.23,16600.0,31.21,31.23,31.21,31.23,16600.0
2012-11-01 14:25:00,31.23,31.24,31.22,31.24,26500.0,31.23,31.24,31.22,31.24,26500.0
2012-11-01 14:30:00,31.24,31.27,31.24,31.26,28300.0,31.24,31.27,31.24,31.26,28300.0
2012-11-01 14:35:00,31.26,31.27,31.25,31.26,39200.0,31.26,31.27,31.25,31.26,39200.0
2012-11-01 14:40:00,31.26,31.28,31.25,31.28,53500.0,31.26,31.28,31.25,31.28,53500.0
2012-11-01 14:45:00,31.27,31.28,31.27,31.28,10800.0,31.27,31.28,31.27,31.28,10800.0
2012-11-01 14:50:00,31.28,31.28,31.27,31.27,27900.0,31.28,31.28,31.27,31.27,27900.0
2012-11-01 14:55:00,31.28,31.28,31.26,31.26,27500.0,31.28,31.28,31.26,31.26,27500.0
2012-11-01 15:00:00,31.26,31.27,31.26,31.26,10700.0,31.26,31.27,31.26,31.26,10700.0
2012-11-01 15:05:00,31.26,31.27,31.26,31.26,24000.0,31.26,31.27,31.26,31.26,24000.0
2012-11-01 15:10:00,31.27,31.27,31.26,31.26,32100.0,31.27,31.27,31.26,31.26,32100.0
2012-11-01 15:15:00,31.26,31.27,31.25,31.25,60100.0,31.26,31.27,31.25,31.25,60100.0
2012-11-01 15:20:00,31.25,31.26,31.24,31.24,39600.0,31.25,31.26,31.24,31.24,39600.0
2012-11-01 15:25:00,31.24,31.26,31.24,31.25,26100.0,31.24,31.26,31.24,31.25,26100.0
2012-11-01 15:30:00,31.24,31.26,31.24,31.25,34800.0,31.24,31.26,31.24,31.25,34800.0
2012-11-01 15:35:00,31.25,31.25,31.22,31.24,60100.0,31.25,31.25,31.22,31.24,60100.0
2012-11-01 15:40:00,31.23,31.25,31.23,31.24,53500.0,31.23,31.25,31.23,31.24,53500.0
2012-11-01 15:45:00,31.23,31.25,31.23,31.24,58000.0,31.23,31.25,31.23,31.24,58000.0
2012-11-01 15:50:00,31.24,31.24,31.21,31.21,143900.0,31.24,31.24,31.21,31.21,143900.0
2012-11-01 15:55:00,31.22,31.23,31.21,31.21,152800.0,31.22,31.23,31.21,31.21,152800.0
2012-11-02 09:30:00,30.86,30.87,30.82,30.85,280400.0,30.86,30.87,30.82,30.85,280400.0
2012-11-02 09:35:00,30.86,30.88,30.84,30.86,99100.0,30.86,30.88,30.84,30.86,99100.0
2012-11-02 09:40:00,30.86,30.86,30.78,30.8,181400.0,30.86,30.86,30.78,30.8,181400.0
2012-11-02 09:45:00,30.79,30.8,30.75,30.76,102600.0,30.79,30.8,30.75,30.76,102600.0
2012-11-02 09:50:00,30.76,30.8,30.72,30.8,82800.0,30.76,30.8,30.72,30.8,82800.0
2012-11-02 09:55:00,30.8,30.8,30.76,30.76,71400.0,30.8,30.8,30.76,30.76,71400.0
2012-11-02 10:00:00,30.77,30.8,30.73,30.78,94000.0,30.77,30.8,30.73,30.78,94000.0
2012-11-02 10:05:00,30.78,30.8,30.76,30.79,72900.0,30.78,30.8,30.76,30.79,72900.0
2012-11-02 10:10:00,30.79,30.82,30.75,30.76,180700.0,30.79,30.82,30.75,30.76,180700.0
2012-11-02 10:15:00,30.75,30.76,30.69,30.73,220500.0,30.75,30.76,30.69,30.73,220500.0
2012-11-02 10:20:00,30.73,30.74,30.62,30.67,377100.0,30.73,30.74,30.62,30.67,377100.0
2012-11-02 10:25:00,30.67,30.68,30.42,30.47,1676700.0,30.67,30.68,30.42,30.47,1676700.0
2012-11-02 10:30:00,30.47,30.51,30.38,30.49,860700.0,30.47,30.51,30.38,30.49,860700.0
2012-11-02 10:35:00,30.49,30.5,30.36,30.4,334600.0,30.49,30.5,30.36,30.4,334600.0
2012-11-02 10:40:00,30.4,30.41,30.23,30.29,893100.0,30.4,30.41,30.23,30.29,893100.0
2012-11-02 10:45:00,30.29,30.3,30.19,30.26,300900.0,30.29,30.3,30.19,30.26,300900.0
2012-11-02 10:50:00,30.26,30.37,30.25,30.36,179400.0,30.26,30.37,30.25,30.36,179400.0
2012-11-02 10:55:00,30.37,30.38,30.32,30.34,165600.0,30.37,30.38,30.32,30.34,165600.0
2012-11-02 11:00:00,30.34,30.37,30.25,30.27,163900.0,30.34,30.37,30.25,30.27,163900.0
2012-11-02 11:05:00,30.27,30.36,30.27,30.34,220100.0,30.27,30.36,30.27,30.34,220100.0
2012-11-02 11:10:00,30.34,30.42,30.33,30.4,235000.0,30.34,30.42,30.33,30.4,235000.0
2012-11-02 11:15:00,30.39,30.39,30.3,30.35,380700.0,30.39,30.39,30.3,30.35,380700.0
2012-11-02 11:20:00,30.35,30.37,30.27,30.29,276400.0,30.35,30.37,30.27,30.29,276400.0
2012-11-02 11:25:00,30.29,30.36,30.25,30.33,231800.0,30.29,30.36,30.25,30.33,231800.0
2012-11-02 11:30:00,30.33,30.33,30.24,30.26,209000.0,30.33,30.33,30.24,30.26,209000.0
2012-11-02 11:35:00,30.26,30.36,30.26,30.35,109200.0,30.26,30.36,30.26,30.35,109200.0
2012-11-02 11:40:00,30.34,30.35,30.27,30.27,97800.0,30.34,30.35,30.27,30.27,97800.0
2012-11-02 11:45:00,30.26,30.29,30.24,30.29,105100.0,30.26,30.29,30.24,30.29,105100.0
2012-11-02 11:50:00,30.29,30.33,30.28,30.32,89600.0,30.29,30.33,30.28,30.32,89600.0
2012-11-02 11:55:00,30.32,30.33,30.3,30.32,107200.0,30.32,30.33,30.3,30.32,107200.0
2012-11-02 12:00:00,30.31,30.32,30.26,30.28,89200.0,30.31,30.32,30.26,30.28,89200.0
2012-11-02 12:05:00,30.27,30.29,30.24,30.25,89000.0,30.27,30.29,30.24,30.25,89000.0
2012-11-02 12:10:00,30.24,30.26,30.16,30.16,276800.0,30.24,30.26,30.16,30.16,276800.0
2012-11-02 12:15:00,30.17,30.17,30.06,30.16,485500.0,30.17,30.17,30.06,30.16,485500.0
2012-11-02 12:20:00,30.16,30.22,30.15,30.21,104400.0,30.16,30.22,30.15,30.21,104400.0
2012-11-02 12:25:00,30.21,30.24,30.16,30.17,134900.0,30.21,30.24,30.16,30.17,134900.0
2012-11-02 12:30:00,30.18,30.18,30.14,30.16,214900.0,30.18,30.18,30.14,30.16,214900.0
2012-11-02 12:35:00,30.15,30.18,30.07,30.07,331500.0,30.15,30.18,30.07,30.07,331500.0
2012-11-02 12:40:00,30.07,30.11,30.02,30.08,240300.0,30.07,30.11,30.02,30.08,240300.0
2012-11-02 12:45:00,30.08,30.12,30.08,30.09,70900.0,30.08,30.12,30.08,30.09,70900.0
2012-11-02 12:50:00,30.08,30.1,30.01,30.08,170100.0,30.08,30.1,30.01,30.08,170100.0
2012-11-02 12:55:00,30.07,30.08,29.97,30.0,1320400.0,30.07,30.08,29.97,30.0,1320400.0
2012-11-02 13:00:00,30.0,30.04,29.95,29.97,223200.0,30.0,30.04,29.95,29.97,223200.0
2012-11-02 13:05:00,29.98,29.98,29.86,29.93,373800.0,29.98,29.98,29.86,29.93,373800.0
2012-11-02 13:10:00,29.92,29.97,29.87,29.89,324800.0,29.92,29.97,29.87,29.89,324800.0
2012-11-02 13:15:00,29.9,29.96,29.88,29.89,588400.0,29.9,29.96,29.88,29.89,588400.0
2012-11-02 13:20:00,29.88,29.91,29.84,29.89,379900.0,29.88,29.91,29.84,29.89,379900.0
2012-11-02 13:25:00,29.89,29.92,29.86,29.88,154700.0,29.89,29.92,29.86,29.88,154700.0
2012-11-02 13:30:00,29.87,29.92,29.85,29.9,125200.0,29.87,29.92,29.85,29.9,125200.0
2012-11-02 13:35:00,29.91,29.94,29.91,29.92,107000.0,29.91,29.94,29.91,29.92,107000.0
2012-11-02 13:40:00,29.92,29.97,29.88,29.96,146000.0,29.92,29.97,29.88,29.96,146000.0
2012-11-02 13:45:00,29.96,30.01,29.95,29.97,154300.0,29.96,30.01,29.95,29.97,154300.0
2012-11-02 13:50:00,29.97,29.99,29.91,29.93,97800.0,29.97,29.99,29.91,29.93,97800.0
2012-11-02 13:55:00,29.94,29.94,29.9,29.92,87400.0,29.94,29.94,29.9,29.92,87400.0
2012-11-02 14:00:00,29.92,29.93,29.9,29.92,95400.0,29.92,29.93,29.9,29.92,95400.0
2012-11-02 14:05:00,29.92,29.94,29.89,29.91,102600.0,29.92,29.94,29.89,29.91,102600.0
2012-11-02 14:10:00,29.9,29.93,29.9,29.93,52700.0,29.9,29.93,29.9,29.93,52700.0
2012-11-02 14:15:00,29.93,29.99,29.93,29.97,100600.0,29.93,29.99,29.93,29.97,100600.0
2012-11-02 14:20:00,29.97,30.0,29.96,29.99,108200.0,29.97,30.0,29.96,29.99,108200.0
2012-11-02 14:25:00,29.99,30.0,29.96,29.98,98400.0,29.99,30.0,29.96,29.98,98400.0
2012-11-02 14:30:00,29.97,30.01,29.97,29.99,90700.0,29.97,30.01,29.97,29.99,90700.0
2012-11-02 14:35:00,30.0,30.0,29.96,29.97,99300.0,30.0,30.0,29.96,29.97,99300.0
2012-11-02 14:40:00,29.96,29.97,29.94,29.95,151600.0,29.96,29.97,29.94,29.95,151600.0
2012-11-02 14:45:00,29.96,29.98,29.95,29.96,73500.0,29.96,29.98,29.95,29.96,73500.0
2012-11-02 14:50:00,29.97,29.97,29.95,29.97,98100.0,29.97,29.97,29.95,29.97,98100.0
2012-11-02 14:55:00,29.97,30.04,29.96,30.03,131200.0,29.97,30.04,29.96,30.03,131200.0
2012-11-02 15:00:00,30.03,30.03,29.97,30.01,112000.0,30.03,30.03,29.97,30.01,112000.0
2012-11-02 15:05:00,30.0,30.01,29.94,29.96,117900.0,30.0,30.01,29.94,29.96,117900.0
2012-11-02 15:10:00,29.96,29.98,29.95,29.97,97500.0,29.96,29.98,29.95,29.97,97500.0
2012-11-02 15:15:00,29.97,29.99,29.94,29.98,190000.0,29.97,29.99,29.94,29.98,190000.0
2012-11-02 15:20:00,29.99,30.02,29.98,30.01,258000.0,29.99,30.02,29.98,30.01,258000.0
2012-11-02 15:25:00,30.01,30.03,30.0,30.01,127900.0,30.01,30.03,30.0,30.01,127900.0
2012-11-02 15:30:00,30.01,30.01,29.93,29.95,357500.0,30.01,30.01,29.93,29.95,357500.0
2012-11-02 15:35:00,29.95,29.96,29.93,29.96,145400.0,29.95,29.96,29.93,29.96,145400.0
2012-11-02 15:40:00,29.96,29.98,29.95,29.97,197500.0,29.96,29.98,29.95,29.97,197500.0
2012-11-02 15:45:00,29.98,29.98,29.95,29.96,233200.0,29.98,29.98,29.95,29.96,233200.0
2012-11-02 15:50:00,29.96,29.96,29.93,29.95,620700.0,29.96,29.96,29.93,29.95,620700.0
2012-11-02 15:55:00,29.96,29.96,29.93,29.94,716000.0,29.96,29.96,29.93,29.94,716000.0
2012-11-05 09:30:00,30.08,30.15,30.05,30.06,289800.0,30.08,30.15,30.05,30.06,289800.0
2012-11-05 09:35:00,30.06,30.06,29.97,29.99,295300.0,30.06,30.06,29.97,29.99,295300.0
2012-11-05 09:40:00,29.98,29.98,29.94,29.96,171600.0,29.98,29.98,29.94,29.96,171600.0
2012-11-05 09:45:00,29.95,30.0,29.93,29.99,274100.0,29.95,30.0,29.93,29.99,274100.0
2012-11-05 09:50:00,29.99,30.04,29.97,30.0,120200.0,29.99,30.04,29.97,30.0,120200.0
2012-11-05 09:55:00,30.0,30.03,29.98,30.01,119800.0,30.0,30.03,29.98,30.01,119800.0
2012-11-05 10:00:00,30.01,30.06,30.0,30.03,91900.0,30.01,30.06,30.0,30.03,91900.0
2012-11-05 10:05:00,30.03,30.05,30.0,30.0,79800.0,30.03,30.05,30.0,30.0,79800.0
2012-11-05 10:10:00,30.0,30.03,29.99,30.02,83800.0,30.0,30.03,29.99,30.02,83800.0
2012-11-05 10:15:00,30.02,30.03,29.96,29.99,74500.0,30.02,30.03,29.96,29.99,74500.0
2012-11-05 10:20:00,30.0,30.05,29.96,30.05,70200.0,30.0,30.05,29.96,30.05,70200.0
2012-11-05 10:25:00,30.04,30.05,29.99,29.99,78900.0,30.04,30.05,29.99,29.99,78900.0
2012-11-05 10:30:00,30.0,30.09,29.99,30.08,128500.0,30.0,30.09,29.99,30.08,128500.0
2012-11-05 10:35:00,30.08,30.1,30.04,30.1,124500.0,30.08,30.1,30.04,30.1,124500.0
2012-11-05 10:40:00,30.11,30.11,30.07,30.09,65500.0,30.11,30.11,30.07,30.09,65500.0
2012-11-05 10:45:00,30.08,30.09,30.05,30.06,30600.0,30.08,30.09,30.05,30.06,30600.0
2012-11-05 10:50:00,30.06,30.06,30.03,30.05,46600.0,30.06,30.06,30.03,30.05,46600.0
2012-11-05 10:55:00,30.05,30.06,30.03,30.05,38600.0,30.05,30.06,30.03,30.05,38600.0
2012-11-05 11:00:00,30.05,30.06,30.03,30.06,39900.0,30.05,30.06,30.03,30.06,39900.0
2012-11-05 11:05:00,30.06,30.07,30.05,30.05,27300.0,30.06,30.07,30.05,30.05,27300.0
2012-11-05 11:10:00,30.05,30.06,30.02,30.03,77900.0,30.05,30.06,30.02,30.03,77900.0
2012-11-05 11:15:00,30.03,30.07,30.02,30.05,72900.0,30.03,30.07,30.02,30.05,72900.0
2012-11-05 11:20:00,30.05,30.08,30.05,30.06,46700.0,30.05,30.08,30.05,30.06,46700.0
2012-11-05 11:25:00,30.06,30.08,30.04,30.04,30500.0,30.06,30.08,30.04,30.04,30500.0
2012-11-05 11:30:00,30.04,30.06,30.0,30.01,48600.0,30.04,30.06,30.0,30.01,48600.0
2012-11-05 11:35:00,30.01,30.01,30.0,30.01,71400.0,30.01,30.01,30.0,30.01,71400.0
2012-11-05 11:40:00,30.01,30.03,30.0,30.02,23500.0,30.01,30.03,30.0,30.02,23500.0
2012-11-05 11:45:00,30.01,30.04,30.01,30.04,42200.0,30.01,30.04,30.01,30.04,42200.0
2012-11-05 11:50:00,30.03,30.03,30.0,30.02,35100.0,30.03,30.03,30.0,30.02,35100.0
2012-11-05 11:55:00,30.01,30.02,29.99,30.0,44200.0,30.01,30.02,29.99,30.0,44200.0
2012-11-05 12:00:00,30.0,30.02,29.98,30.02,82700.0,30.0,30.02,29.98,30.02,82700.0
2012-11-05 12:05:00,30.03,30.04,30.03,30.03,9600.0,30.03,30.04,30.03,30.03,9600.0
2012-11-05 12:10:00,30.03,30.04,30.02,30.03,25000.0,30.03,30.04,30.02,30.03,25000.0
2012-11-05 12:15:00,30.03,30.05,30.02,30.03,21500.0,30.03,30.05,30.02,30.03,21500.0
2012-11-05 12:20:00,30.03,30.04,30.02,30.03,17900.0,30.03,30.04,30.02,30.03,17900.0
2012-11-05 12:25:00,30.03,30.04,30.03,30.03,4200.0,30.03,30.04,30.03,30.03,4200.0
2012-11-05 12:30:00,30.03,30.04,30.02,30.04,22800.0,30.03,30.04,30.02,30.04,22800.0
2012-11-05 12:35:00,30.03,30.09,30.03,30.09,79500.0,30.03,30.09,30.03,30.09,79500.0
2012-11-05 12:40:00,30.09,30.11,30.08,30.1,62400.0,30.09,30.11,30.08,30.1,62400.0
2012-11-05 12:45:00,30.11,30.13,30.1,30.12,61200.0,30.11,30.13,30.1,30.12,61200.0
2012-11-05 12:50:00,30.12,30.13,30.1,30.11,34500.0,30.12,30.13,30.1,30.11,34500.0
2012-11-05 12:55:00,30.1,30.12,30.1,30.1,71700.0,30.1,30.12,30.1,30.1,71700.0
2012-11-05 13:00:00,30.1,30.12,30.1,30.12,49000.0,30.1,30.12,30.1,30.12,49000.0
2012-11-05 13:05:00,30.11,30.11,30.08,30.1,22200.0,30.11,30.11,30.08,30.1,22200.0
2012-11-05 13:10:00,30.1,30.12,30.1,30.1,21000.0,30.1,30.12,30.1,30.1,21000.0
2012-11-05 13:15:00,30.1,30.14,30.09,30.13,101400.0,30.1,30.14,30.09,30.13,101400.0
2012-11-05 13:20:00,30.12,30.15,30.12,30.14,51900.0,30.12,30.15,30.12,30.14,51900.0
2012-11-05 13:25:00,30.14,30.15,30.11,30.12,38900.0,30.14,30.15,30.11,30.12,38900.0
2012-11-05 13:30:00,30.12,30.14,30.12,30.14,35800.0,30.12,30.14,30.12,30.14,35800.0
2012-11-05 13:35:00,30.14,30.19,30.13,30.19,142900.0,30.14,30.19,30.13,30.19,142900.0
2012-11-05 13:40:00,30.18,30.25,30.18,30.21,228800.0,30.18,30.25,30.18,30.21,228800.0
2012-11-05 13:45:00,30.2,30.21,30.17,30.17,52000.0,30.2,30.21,30.17,30.17,52000.0
2012-11-05 13:50:00,30.18,30.2,30.18,30.19,43700.0,30.18,30.2,30.18,30.19,43700.0
2012-11-05 13:55:00,30.2,30.22,30.19,30.21,40900.0,30.2,30.22,30.19,30.21,40900.0
2012-11-05 14:00:00,30.21,30.23,30.2,30.22,37600.0,30.21,30.23,30.2,30.22,37600.0
2012-11-05 14:05:00,30.23,30.23,30.2,30.21,26600.0,30.23,30.23,30.2,30.21,26600.0
2012-11-05 14:10:00,30.21,30.21,30.18,30.19,49700.0,30.21,30.21,30.18,30.19,49700.0
2012-11-05 14:15:00,30.18,30.19,30.17,30.19,41900.0,30.18,30.19,30.17,30.19,41900.0
2012-11-05 14:20:00,30.18,30.2,30.18,30.18,37600.0,30.18,30.2,30.18,30.18,37600.0
2012-11-05 14:25:00,30.18,30.26,30.18,30.25,282200.0,30.18,30.26,30.18,30.25,282200.0
2012-11-05 14:30:00,30.25,30.25,30.23,30.24,29900.0,30.25,30.25,30.23,30.24,29900.0
2012-11-05 14:35:00,30.23,30.24,30.19,30.21,50300.0,30.23,30.24,30.19,30.21,50300.0
2012-11-05 14:40:00,30.2,30.21,30.19,30.2,53300.0,30.2,30.21,30.19,30.2,53300.0
2012-11-05 14:45:00,30.2,30.21,30.19,30.19,29600.0,30.2,30.21,30.19,30.19,29600.0
2012-11-05 14:50:00,30.2,30.2,30.17,30.17,23500.0,30.2,30.2,30.17,30.17,23500.0
2012-11-05 14:55:00,30.18,30.18,30.17,30.17,16400.0,30.18,30.18,30.17,30.17,16400.0
2012-11-05 15:00:00,30.18,30.2,30.18,30.2,25000.0,30.18,30.2,30.18,30.2,25000.0
2012-11-05 15:05:00,30.2,30.2,30.18,30.18,44700.0,30.2,30.2,30.18,30.18,44700.0
2012-11-05 15:10:00,30.19,30.19,30.18,30.18,33400.0,30.19,30.19,30.18,30.18,33400.0
2012-11-05 15:15:00,30.19,30.19,30.18,30.18,13600.0,30.19,30.19,30.18,30.18,13600.0
2012-11-05 15:20:00,30.19,30.19,30.17,30.18,98500.0,30.19,30.19,30.17,30.18,98500.0
2012-11-05 15:25:00,30.19,30.19,30.18,30.18,12600.0,30.19,30.19,30.18,30.18,12600.0
2012-11-05 15:30:00,30.19,30.19,30.17,30.18,38700.0,30.19,30.19,30.17,30.18,38700.0
2012-11-05 15:35:00,30.18,30.19,30.17,30.18,136400.0,30.18,30.19,30.17,30.18,136400.0
2012-11-05 15:40:00,30.18,30.19,30.17,30.18,83700.0,30.18,30.19,30.17,30.18,83700.0
2012-11-05 15:45:00,30.18,30.19,30.17,30.19,62100.0,30.18,30.19,30.17,30.19,62100.0
2012-11-05 15:50:00,30.18,30.21,30.18,30.21,153000.0,30.18,30.21,30.18,30.21,153000.0
2012-11-05 15:55:00,30.21,30.21,30.18,30.19,466100.0,30.21,30.21,30.18,30.19,466100.0
2012-11-06 09:30:00,30.32,30.32,30.15,30.2,209400.0,30.32,30.32,30.15,30.2,209400.0
2012-11-06 09:35:00,30.21,30.21,30.17,30.18,169600.0,30.21,30.21,30.17,30.18,169600.0
2012-11-06 09:40:00,30.18,30.19,30.15,30.15,120200.0,30.18,30.19,30.15,30.15,120200.0
2012-11-06 09:45:00,30.16,30.19,30.14,30.18,105000.0,30.16,30.19,30.14,30.18,105000.0
2012-11-06 09:50:00,30.18,30.2,30.17,30.18,115200.0,30.18,30.2,30.17,30.18,115200.0
2012-11-06 09:55:00,30.17,30.22,30.16,30.21,111900.0,30.17,30.22,30.16,30.21,111900.0
2012-11-06 10:00:00,30.21,30.22,30.13,30.17,244900.0,30.21,30.22,30.13,30.17,244900.0
2012-11-06 10:05:00,30.17,30.22,30.17,30.22,103000.0,30.17,30.22,30.17,30.22,103000.0
2012-11-06 10:10:00,30.22,30.22,30.17,30.18,43200.0,30.22,30.22,30.17,30.18,43200.0
2012-11-06 10:15:00,30.18,30.2,30.16,30.18,117200.0,30.18,30.2,30.16,30.18,117200.0
2012-11-06 10:20:00,30.19,30.19,30.17,30.18,80200.0,30.19,30.19,30.17,30.18,80200.0
2012-11-06 10:25:00,30.18,30.18,30.16,30.16,64200.0,30.18,30.18,30.16,30.16,64200.0
2012-11-06 10:30:00,30.16,30.19,30.15,30.19,24100.0,30.16,30.19,30.15,30.19,24100.0
2012-11-06 10:35:00,30.19,30.19,30.17,30.18,40700.0,30.19,30.19,30.17,30.18,40700.0
2012-11-06 10:40:00,30.18,30.21,30.16,30.2,40400.0,30.18,30.21,30.16,30.2,40400.0
2012-11-06 10:45:00,30.2,30.23,30.2,30.21,54600.0,30.2,30.23,30.2,30.21,54600.0
2012-11-06 10:50:00,30.21,30.27,30.21,30.25,235100.0,30.21,30.27,30.21,30.25,235100.0
2012-11-06 10:55:00,30.25,30.26,30.22,30.22,25200.0,30.25,30.26,30.22,30.22,25200.0
2012-11-06 11:00:00,30.22,30.22,30.2,30.22,25500.0,30.22,30.22,30.2,30.22,25500.0
2012-11-06 11:05:00,30.22,30.25,30.21,30.25,39600.0,30.22,30.25,30.21,30.25,39600.0
2012-11-06 11:10:00,30.25,30.26,30.24,30.24,27100.0,30.25,30.26,30.24,30.24,27100.0
2012-11-06 11:15:00,30.25,30.27,30.24,30.25,18600.0,30.25,30.27,30.24,30.25,18600.0
2012-11-06 11:20:00,30.26,30.26,30.22,30.24,19600.0,30.26,30.26,30.22,30.24,19600.0
2012-11-06 11:25:00,30.24,30.26,30.23,30.25,64600.0,30.24,30.26,30.23,30.25,64600.0
2012-11-06 11:30:00,30.25,30.28,30.24,30.28,56900.0,30.25,30.28,30.24,30.28,56900.0
2012-11-06 11:35:00,30.28,30.37,30.28,30.36,140800.0,30.28,30.37,30.28,30.36,140800.0
2012-11-06 11:40:00,30.36,30.45,30.36,30.43,160300.0,30.36,30.45,30.36,30.43,160300.0
2012-11-06 11:45:00,30.42,30.46,30.4,30.41,118100.0,30.42,30.46,30.4,30.41,118100.0
2012-11-06 11:50:00,30.41,30.42,30.38,30.4,43900.0,30.41,30.42,30.38,30.4,43900.0
2012-11-06 11:55:00,30.4,30.43,30.4,30.41,63800.0,30.4,30.43,30.4,30.41,63800.0
2012-11-06 12:00:00,30.41,30.48,30.41,30.47,175600.0,30.41,30.48,30.41,30.47,175600.0
2012-11-06 12:05:00,30.47,30.53,30.46,30.5,145100.0,30.47,30.53,30.46,30.5,145100.0
2012-11-06 12:10:00,30.51,30.75,30.5,30.75,864000.0,30.51,30.75,30.5,30.75,864000.0
2012-11-06 12:15:00,30.75,31.0,30.74,30.87,1226600.0,30.75,31.0,30.74,30.87,1226600.0
2012-11-06 12:20:00,30.88,31.13,30.88,31.13,641500.0,30.88,31.13,30.88,31.13,641500.0
2012-11-06 12:25:00,31.13,31.15,31.05,31.08,586800.0,31.13,31.15,31.05,31.08,586800.0
2012-11-06 12:30:00,31.08,31.2,31.08,31.1,478000.0,31.08,31.2,31.08,31.1,478000.0
2012-11-06 12:35:00,31.1,31.11,31.05,31.07,310600.0,31.1,31.11,31.05,31.07,310600.0
2012-11-06 12:40:00,31.07,31.13,31.05,31.11,197200.0,31.07,31.13,31.05,31.11,197200.0
2012-11-06 12:45:00,31.12,31.24,31.11,31.19,444400.0,31.12,31.24,31.11,31.19,444400.0
2012-11-06 12:50:00,31.19,31.26,31.13,31.15,256600.0,31.19,31.26,31.13,31.15,256600.0
2012-11-06 12:55:00,31.15,31.16,31.05,31.09,266500.0,31.15,31.16,31.05,31.09,266500.0
2012-11-06 13:00:00,31.09,31.13,31.07,31.11,70600.0,31.09,31.13,31.07,31.11,70600.0
2012-11-06 13:05:00,31.12,31.12,31.06,31.09,47700.0,31.12,31.12,31.06,31.09,47700.0
2012-11-06 13:10:00,31.1,31.11,31.03,31.1,137000.0,31.1,31.11,31.03,31.1,137000.0
2012-11-06 13:15:00,31.1,31.12,31.04,31.06,80400.0,31.1,31.12,31.04,31.06,80400.0
2012-11-06 13:20:00,31.05,31.08,30.99,31.01,244900.0,31.05,31.08,30.99,31.01,244900.0
2012-11-06 13:25:00,31.0,31.03,31.0,31.02,78400.0,31.0,31.03,31.0,31.02,78400.0
2012-11-06 13:30:00,31.02,31.04,31.0,31.03,80300.0,31.02,31.04,31.0,31.03,80300.0
2012-11-06 13:35:00,31.03,31.06,31.02,31.05,66700.0,31.03,31.06,31.02,31.05,66700.0
2012-11-06 13:40:00,31.04,31.05,31.01,31.04,60400.0,31.04,31.05,31.01,31.04,60400.0
2012-11-06 13:45:00,31.03,31.07,31.02,31.05,76900.0,31.03,31.07,31.02,31.05,76900.0
2012-11-06 13:50:00,31.05,31.09,31.05,31.07,94300.0,31.05,31.09,31.05,31.07,94300.0
2012-11-06 13:55:00,31.07,31.08,31.05,31.07,95600.0,31.07,31.08,31.05,31.07,95600.0
2012-11-06 14:00:00,31.06,31.09,31.03,31.04,91300.0,31.06,31.09,31.03,31.04,91300.0
2012-11-06 14:05:00,31.04,31.06,31.03,31.05,60300.0,31.04,31.06,31.03,31.05,60300.0
2012-11-06 14:10:00,31.05,31.07,31.05,31.06,40000.0,31.05,31.07,31.05,31.06,40000.0
2012-11-06 14:15:00,31.05,31.07,31.05,31.07,78600.0,31.05,31.07,31.05,31.07,78600.0
2012-11-06 14:20:00,31.06,31.07,31.02,31.03,57300.0,31.06,31.07,31.02,31.03,57300.0
2012-11-06 14:25:00,31.03,31.04,31.02,31.03,29700.0,31.03,31.04,31.02,31.03,29700.0
2012-11-06 14:30:00,31.03,31.03,30.94,30.94,426300.0,31.03,31.03,30.94,30.94,426300.0
2012-11-06 14:35:00,30.94,30.95,30.9,30.94,136200.0,30.94,30.95,30.9,30.94,136200.0
2012-11-06 14:40:00,30.95,30.98,30.94,30.98,42100.0,30.95,30.98,30.94,30.98,42100.0
2012-11-06 14:45:00,30.98,30.99,30.96,30.96,70800.0,30.98,30.99,30.96,30.96,70800.0
2012-11-06 14:50:00,30.96,30.99,30.93,30.93,50900.0,30.96,30.99,30.93,30.93,50900.0
2012-11-06 14:55:00,30.93,30.96,30.92,30.93,67900.0,30.93,30.96,30.92,30.93,67900.0
2012-11-06 15:00:00,30.94,30.95,30.93,30.94,49400.0,30.94,30.95,30.93,30.94,49400.0
2012-11-06 15:05:00,30.94,30.96,30.93,30.93,129400.0,30.94,30.96,30.93,30.93,129400.0
2012-11-06 15:10:00,30.93,30.95,30.93,30.94,44000.0,30.93,30.95,30.93,30.94,44000.0
2012-11-06 15:15:00,30.94,30.98,30.94,30.98,72500.0,30.94,30.98,30.94,30.98,72500.0
2012-11-06 15:20:00,30.97,31.03,30.97,31.01,121300.0,30.97,31.03,30.97,31.01,121300.0
2012-11-06 15:25:00,31.01,31.02,30.99,31.01,42100.0,31.01,31.02,30.99,31.01,42100.0
2012-11-06 15:30:00,31.0,31.03,31.0,31.02,40300.0,31.0,31.03,31.0,31.02,40300.0
2012-11-06 15:35:00,31.03,31.04,31.0,31.02,48300.0,31.03,31.04,31.0,31.02,48300.0
2012-11-06 15:40:00,31.03,31.04,31.01,31.04,192900.0,31.03,31.04,31.01,31.04,192900.0
2012-11-06 15:45:00,31.03,31.05,31.02,31.03,206500.0,31.03,31.05,31.02,31.03,206500.0
2012-11-06 15:50:00,31.03,31.04,31.0,31.01,334100.0,31.03,31.04,31.0,31.01,334100.0
2012-11-06 15:55:00,31.02,31.04,31.0,31.02,518700.0,31.02,31.04,31.0,31.02,518700.0
2012-11-07 09:30:00,30.92,31.0,30.89,30.9,625900.0,30.92,31.0,30.89,30.9,625900.0
2012-11-07 09:35:00,30.89,30.9,30.78,30.85,521200.0,30.89,30.9,30.78,30.85,521200.0
2012-11-07 09:40:00,30.85,30.88,30.76,30.87,274200.0,30.85,30.88,30.76,30.87,274200.0
2012-11-07 09:45:00,30.86,30.94,30.84,30.94,208100.0,30.86,30.94,30.84,30.94,208100.0
2012-11-07 09:50:00,30.93,30.94,30.83,30.86,187800.0,30.93,30.94,30.83,30.86,187800.0
2012-11-07 09:55:00,30.86,30.86,30.76,30.78,286200.0,30.86,30.86,30.76,30.78,286200.0
2012-11-07 10:00:00,30.78,30.79,30.63,30.67,574600.0,30.78,30.79,30.63,30.67,574600.0
2012-11-07 10:05:00,30.68,30.76,30.66,30.75,213000.0,30.68,30.76,30.66,30.75,213000.0
2012-11-07 10:10:00,30.75,30.75,30.68,30.69,166700.0,30.75,30.75,30.68,30.69,166700.0
2012-11-07 10:15:00,30.69,30.69,30.59,30.62,404100.0,30.69,30.69,30.59,30.62,404100.0
2012-11-07 10:20:00,30.62,30.63,30.54,30.56,309300.0,30.62,30.63,30.54,30.56,309300.0
2012-11-07 10:25:00,30.56,30.59,30.51,30.59,370900.0,30.56,30.59,30.51,30.59,370900.0
2012-11-07 10:30:00,30.58,30.7,30.58,30.68,446500.0,30.58,30.7,30.58,30.68,446500.0
2012-11-07 10:35:00,30.68,30.68,30.61,30.66,103900.0,30.68,30.68,30.61,30.66,103900.0
2012-11-07 10:40:00,30.65,30.66,30.61,30.64,104200.0,30.65,30.66,30.61,30.64,104200.0
2012-11-07 10:45:00,30.61,30.62,30.45,30.46,375000.0,30.61,30.62,30.45,30.46,375000.0
2012-11-07 10:50:00,30.47,30.49,30.26,30.3,741600.0,30.47,30.49,30.26,30.3,741600.0
2012-11-07 10:55:00,30.3,30.33,30.24,30.29,639700.0,30.3,30.33,30.24,30.29,639700.0
2012-11-07 11:00:00,30.28,30.47,30.26,30.46,378400.0,30.28,30.47,30.26,30.46,378400.0
2012-11-07 11:05:00,30.46,30.51,30.43,30.48,122200.0,30.46,30.51,30.43,30.48,122200.0
2012-11-07 11:10:00,30.49,30.5,30.4,30.4,191400.0,30.49,30.5,30.4,30.4,191400.0
2012-11-07 11:15:00,30.4,30.43,30.34,30.4,166700.0,30.4,30.43,30.34,30.4,166700.0
2012-11-07 11:20:00,30.39,30.45,30.38,30.4,186800.0,30.39,30.45,30.38,30.4,186800.0
2012-11-07 11:25:00,30.39,30.55,30.38,30.52,290200.0,30.39,30.55,30.38,30.52,290200.0
2012-11-07 11:30:00,30.52,30.58,30.49,30.52,320800.0,30.52,30.58,30.49,30.52,320800.0
2012-11-07 11:35:00,30.52,30.62,30.51,30.59,210300.0,30.52,30.62,30.51,30.59,210300.0
2012-11-07 11:40:00,30.61,30.61,30.55,30.55,71800.0,30.61,30.61,30.55,30.55,71800.0
2012-11-07 11:45:00,30.55,30.59,30.53,30.57,97200.0,30.55,30.59,30.53,30.57,97200.0
2012-11-07 11:50:00,30.58,30.64,30.55,30.61,77200.0,30.58,30.64,30.55,30.61,77200.0
2012-11-07 11:55:00,30.62,30.65,30.61,30.62,66800.0,30.62,30.65,30.61,30.62,66800.0
2012-11-07 12:00:00,30.63,30.75,30.61,30.7,162100.0,30.63,30.75,30.61,30.7,162100.0
2012-11-07 12:05:00,30.7,30.74,30.68,30.68,114900.0,30.7,30.74,30.68,30.68,114900.0
2012-11-07 12:10:00,30.68,30.68,30.61,30.62,66900.0,30.68,30.68,30.61,30.62,66900.0
2012-11-07 12:15:00,30.61,30.66,30.59,30.64,54800.0,30.61,30.66,30.59,30.64,54800.0
2012-11-07 12:20:00,30.64,30.67,30.62,30.64,97000.0,30.64,30.67,30.62,30.64,97000.0
2012-11-07 12:25:00,30.65,30.68,30.62,30.63,139700.0,30.65,30.68,30.62,30.63,139700.0
2012-11-07 12:30:00,30.64,30.66,30.63,30.63,64300.0,30.64,30.66,30.63,30.63,64300.0
2012-11-07 12:35:00,30.63,30.68,30.63,30.67,79600.0,30.63,30.68,30.63,30.67,79600.0
2012-11-07 12:40:00,30.67,30.68,30.64,30.66,50500.0,30.67,30.68,30.64,30.66,50500.0
2012-11-07 12:45:00,30.66,30.71,30.65,30.71,40000.0,30.66,30.71,30.65,30.71,40000.0
2012-11-07 12:50:00,30.71,30.71,30.67,30.69,41300.0,30.71,30.71,30.67,30.69,41300.0
2012-11-07 12:55:00,30.7,30.7,30.65,30.65,29700.0,30.7,30.7,30.65,30.65,29700.0
2012-11-07 13:00:00,30.64,30.67,30.62,30.66,47300.0,30.64,30.67,30.62,30.66,47300.0
2012-11-07 13:05:00,30.67,30.73,30.67,30.73,79100.0,30.67,30.73,30.67,30.73,79100.0
2012-11-07 13:10:00,30.72,30.73,30.71,30.73,56100.0,30.72,30.73,30.71,30.73,56100.0
2012-11-07 13:15:00,30.73,30.74,30.68,30.69,47000.0,30.73,30.74,30.68,30.69,47000.0
2012-11-07 13:20:00,30.69,30.72,30.66,30.68,178600.0,30.69,30.72,30.66,30.68,178600.0
2012-11-07 13:25:00,30.67,30.72,30.66,30.71,80300.0,30.67,30.72,30.66,30.71,80300.0
2012-11-07 13:30:00,30.72,30.73,30.7,30.72,54600.0,30.72,30.73,30.7,30.72,54600.0
2012-11-07 13:35:00,30.73,30.75,30.72,30.73,73000.0,30.73,30.75,30.72,30.73,73000.0
2012-11-07 13:40:00,30.72,30.77,30.72,30.77,72100.0,30.72,30.77,30.72,30.77,72100.0
2012-11-07 13:45:00,30.77,30.78,30.75,30.76,64100.0,30.77,30.78,30.75,30.76,64100.0
2012-11-07 13:50:00,30.76,30.8,30.76,30.8,84100.0,30.76,30.8,30.76,30.8,84100.0
2012-11-07 13:55:00,30.8,30.8,30.75,30.75,33700.0,30.8,30.8,30.75,30.75,33700.0
2012-11-07 14:00:00,30.75,30.76,30.73,30.75,60900.0,30.75,30.76,30.73,30.75,60900.0
2012-11-07 14:05:00,30.76,30.8,30.75,30.79,106800.0,30.76,30.8,30.75,30.79,106800.0
2012-11-07 14:10:00,30.8,30.86,30.78,30.85,81100.0,30.8,30.86,30.78,30.85,81100.0
2012-11-07 14:15:00,30.85,30.85,30.82,30.83,69800.0,30.85,30.85,30.82,30.83,69800.0
2012-11-07 14:20:00,30.82,30.84,30.81,30.83,77700.0,30.82,30.84,30.81,30.83,77700.0
2012-11-07 14:25:00,30.83,30.89,30.83,30.88,42100.0,30.83,30.89,30.83,30.88,42100.0
2012-11-07 14:30:00,30.89,30.92,30.88,30.9,206600.0,30.89,30.92,30.88,30.9,206600.0
2012-11-07 14:35:00,30.9,30.9,30.85,30.88,46400.0,30.9,30.9,30.85,30.88,46400.0
2012-11-07 14:40:00,30.88,30.91,30.86,30.9,68100.0,30.88,30.91,30.86,30.9,68100.0
2012-11-07 14:45:00,30.9,30.92,30.89,30.9,77900.0,30.9,30.92,30.89,30.9,77900.0
2012-11-07 14:50:00,30.91,30.91,30.88,30.89,55200.0,30.91,30.91,30.88,30.89,55200.0
2012-11-07 14:55:00,30.9,30.91,30.89,30.91,24700.0,30.9,30.91,30.89,30.91,24700.0
2012-11-07 15:00:00,30.91,30.92,30.89,30.89,37500.0,30.91,30.92,30.89,30.89,37500.0
2012-11-07 15:05:00,30.89,30.89,30.85,30.86,34600.0,30.89,30.89,30.85,30.86,34600.0
2012-11-07 15:10:00,30.87,30.87,30.85,30.87,37800.0,30.87,30.87,30.85,30.87,37800.0
2012-11-07 15:15:00,30.86,30.9,30.86,30.9,39600.0,30.86,30.9,30.86,30.9,39600.0
2012-11-07 15:20:00,30.9,30.91,30.89,30.89,61000.0,30.9,30.91,30.89,30.89,61000.0
2012-11-07 15:25:00,30.88,30.9,30.88,30.89,89700.0,30.88,30.9,30.88,30.89,89700.0
2012-11-07 15:30:00,30.89,30.89,30.88,30.89,39100.0,30.89,30.89,30.88,30.89,39100.0
2012-11-07 15:35:00,30.88,30.89,30.86,30.87,75400.0,30.88,30.89,30.86,30.87,75400.0
2012-11-07 15:40:00,30.86,30.88,30.86,30.87,53100.0,30.86,30.88,30.86,30.87,53100.0
2012-11-07 15:45:00,30.88,30.88,30.85,30.85,60100.0,30.88,30.88,30.85,30.85,60100.0
2012-11-07 15:50:00,30.86,30.87,30.85,30.86,120700.0,30.86,30.87,30.85,30.86,120700.0
2012-11-07 15:55:00,30.86,30.86,30.83,30.83,333600.0,30.86,30.86,30.83,30.83,333600.0
2012-11-08 09:30:00,30.8,30.94,30.79,30.91,257300.0,30.8,30.94,30.79,30.91,257300.0
2012-11-08 09:35:00,30.91,30.97,30.89,30.95,125200.0,30.91,30.97,30.89,30.95,125200.0
2012-11-08 09:40:00,30.95,30.96,30.89,30.93,117900.0,30.95,30.96,30.89,30.93,117900.0
2012-11-08 09:45:00,30.93,31.01,30.93,30.98,147700.0,30.93,31.01,30.93,30.98,147700.0
2012-11-08 09:50:00,30.98,31.03,30.97,30.98,101000.0,30.98,31.03,30.97,30.98,101000.0
2012-11-08 09:55:00,30.99,31.0,30.97,30.98,95300.0,30.99,31.0,30.97,30.98,95300.0
2012-11-08 10:00:00,30.98,30.99,30.92,30.95,57200.0,30.98,30.99,30.92,30.95,57200.0
2012-11-08 10:05:00,30.95,30.95,30.84,30.87,202700.0,30.95,30.95,30.84,30.87,202700.0
2012-11-08 10:10:00,30.87,30.92,30.87,30.92,65800.0,30.87,30.92,30.87,30.92,65800.0
2012-11-08 10:15:00,30.92,30.95,30.9,30.91,63700.0,30.92,30.95,30.9,30.91,63700.0
2012-11-08 10:20:00,30.91,30.95,30.9,30.9,69200.0,30.91,30.95,30.9,30.9,69200.0
2012-11-08 10:25:00,30.9,30.91,30.84,30.88,89700.0,30.9,30.91,30.84,30.88,89700.0
2012-11-08 10:30:00,30.87,30.92,30.84,30.92,84400.0,30.87,30.92,30.84,30.92,84400.0
2012-11-08 10:35:00,30.91,30.93,30.87,30.91,47200.0,30.91,30.93,30.87,30.91,47200.0
2012-11-08 10:40:00,30.91,30.92,30.84,30.86,166400.0,30.91,30.92,30.84,30.86,166400.0
2012-11-08 10:45:00,30.85,30.87,30.84,30.87,31500.0,30.85,30.87,30.84,30.87,31500.0
2012-11-08 10:50:00,30.86,30.87,30.82,30.85,44400.0,30.86,30.87,30.82,30.85,44400.0
2012-11-08 10:55:00,30.85,30.87,30.82,30.84,71500.0,30.85,30.87,30.82,30.84,71500.0
2012-11-08 11:00:00,30.85,30.88,30.84,30.86,49200.0,30.85,30.88,30.84,30.86,49200.0
2012-11-08 11:05:00,30.86,30.92,30.86,30.91,132900.0,30.86,30.92,30.86,30.91,132900.0
2012-11-08 11:10:00,30.91,30.92,30.87,30.87,69900.0,30.91,30.92,30.87,30.87,69900.0
2012-11-08 11:15:00,30.87,30.91,30.87,30.9,51300.0,30.87,30.91,30.87,30.9,51300.0
2012-11-08 11:20:00,30.9,30.94,30.88,30.93,51600.0,30.9,30.94,30.88,30.93,51600.0
2012-11-08 11:25:00,30.93,31.11,30.93,31.09,387100.0,30.93,31.11,30.93,31.09,387100.0
2012-11-08 11:30:00,31.09,31.14,31.04,31.14,395700.0,31.09,31.14,31.04,31.14,395700.0
2012-11-08 11:35:00,31.14,31.18,31.11,31.16,283000.0,31.14,31.18,31.11,31.16,283000.0
2012-11-08 11:40:00,31.16,31.17,31.12,31.16,57000.0,31.16,31.17,31.12,31.16,57000.0
2012-11-08 11:45:00,31.16,31.16,31.11,31.12,175500.0,31.16,31.16,31.11,31.12,175500.0
2012-11-08 11:50:00,31.12,31.16,31.11,31.16,74500.0,31.12,31.16,31.11,31.16,74500.0
2012-11-08 11:55:00,31.16,31.17,31.12,31.17,78000.0,31.16,31.17,31.12,31.17,78000.0
2012-11-08 12:00:00,31.17,31.2,31.13,31.17,108200.0,31.17,31.2,31.13,31.17,108200.0
2012-11-08 12:05:00,31.17,31.19,31.15,31.18,87100.0,31.17,31.19,31.15,31.18,87100.0
2012-11-08 12:10:00,31.17,31.18,31.12,31.13,75600.0,31.17,31.18,31.12,31.13,75600.0
2012-11-08 12:15:00,31.13,31.14,31.09,31.11,72300.0,31.13,31.14,31.09,31.11,72300.0
2012-11-08 12:20:00,31.1,31.15,31.1,31.14,157800.0,31.1,31.15,31.1,31.14,157800.0
2012-11-08 12:25:00,31.14,31.14,31.11,31.12,95100.0,31.14,31.14,31.11,31.12,95100.0
2012-11-08 12:30:00,31.12,31.12,31.07,31.08,75400.0,31.12,31.12,31.07,31.08,75400.0
2012-11-08 12:35:00,31.08,31.08,31.04,31.06,64200.0,31.08,31.08,31.04,31.06,64200.0
2012-11-08 12:40:00,31.06,31.12,31.06,31.12,109800.0,31.06,31.12,31.06,31.12,109800.0
2012-11-08 12:45:00,31.12,31.12,31.07,31.12,77600.0,31.12,31.12,31.07,31.12,77600.0
2012-11-08 12:50:00,31.12,31.14,31.11,31.11,52800.0,31.12,31.14,31.11,31.11,52800.0
2012-11-08 12:55:00,31.11,31.13,31.09,31.12,73900.0,31.11,31.13,31.09,31.12,73900.0
2012-11-08 13:00:00,31.11,31.15,31.11,31.15,48700.0,31.11,31.15,31.11,31.15,48700.0
2012-11-08 13:05:00,31.15,31.17,31.13,31.13,32800.0,31.15,31.17,31.13,31.13,32800.0
2012-11-08 13:10:00,31.13,31.15,31.12,31.13,39200.0,31.13,31.15,31.12,31.13,39200.0
2012-11-08 13:15:00,31.13,31.18,31.12,31.18,59900.0,31.13,31.18,31.12,31.18,59900.0
2012-11-08 13:20:00,31.19,31.24,31.19,31.23,193500.0,31.19,31.24,31.19,31.23,193500.0
2012-11-08 13:25:00,31.22,31.23,31.14,31.16,161600.0,31.22,31.23,31.14,31.16,161600.0
2012-11-08 13:30:00,31.16,31.2,31.15,31.19,213100.0,31.16,31.2,31.15,31.19,213100.0
2012-11-08 13:35:00,31.19,31.23,31.18,31.22,154300.0,31.19,31.23,31.18,31.22,154300.0
2012-11-08 13:40:00,31.22,31.24,31.2,31.21,86000.0,31.22,31.24,31.2,31.21,86000.0
2012-11-08 13:45:00,31.21,31.24,31.2,31.24,77000.0,31.21,31.24,31.2,31.24,77000.0
2012-11-08 13:50:00,31.24,31.25,31.2,31.23,135800.0,31.24,31.25,31.2,31.23,135800.0
2012-11-08 13:55:00,31.23,31.25,31.22,31.23,91500.0,31.23,31.25,31.22,31.23,91500.0
2012-11-08 14:00:00,31.23,31.28,31.23,31.27,125100.0,31.23,31.28,31.23,31.27,125100.0
2012-11-08 14:05:00,31.28,31.28,31.24,31.25,69900.0,31.28,31.28,31.24,31.25,69900.0
2012-11-08 14:10:00,31.26,31.26,31.23,31.23,70100.0,31.26,31.26,31.23,31.23,70100.0
2012-11-08 14:15:00,31.24,31.24,31.21,31.23,48800.0,31.24,31.24,31.21,31.23,48800.0
2012-11-08 14:20:00,31.23,31.23,31.2,31.22,130800.0,31.23,31.23,31.2,31.22,130800.0
2012-11-08 14:25:00,31.22,31.23,31.22,31.23,33000.0,31.22,31.23,31.22,31.23,33000.0
2012-11-08 14:30:00,31.23,31.24,31.2,31.21,57800.0,31.23,31.24,31.2,31.21,57800.0
2012-11-08 14:35:00,31.21,31.27,31.21,31.26,88100.0,31.21,31.27,31.21,31.26,88100.0
2012-11-08 14:40:00,31.26,31.33,31.26,31.31,272300.0,31.26,31.33,31.26,31.31,272300.0
2012-11-08 14:45:00,31.31,31.34,31.31,31.33,98600.0,31.31,31.34,31.31,31.33,98600.0
2012-11-08 14:50:00,31.33,31.37,31.33,31.37,143900.0,31.33,31.37,31.33,31.37,143900.0
2012-11-08 14:55:00,31.36,31.37,31.32,31.33,148900.0,31.36,31.37,31.32,31.33,148900.0
2012-11-08 15:00:00,31.33,31.33,31.3,31.32,78500.0,31.33,31.33,31.3,31.32,78500.0
2012-11-08 15:05:00,31.32,31.33,31.31,31.33,54600.0,31.32,31.33,31.31,31.33,54600.0
2012-11-08 15:10:00,31.33,31.38,31.33,31.38,99200.0,31.33,31.38,31.33,31.38,99200.0
2012-11-08 15:15:00,31.37,31.43,31.36,31.38,212800.0,31.37,31.43,31.36,31.38,212800.0
2012-11-08 15:20:00,31.38,31.39,31.35,31.39,95500.0,31.38,31.39,31.35,31.39,95500.0
2012-11-08 15:25:00,31.38,31.4,31.36,31.37,102200.0,31.38,31.4,31.36,31.37,102200.0
2012-11-08 15:30:00,31.38,31.39,31.37,31.38,96000.0,31.38,31.39,31.37,31.38,96000.0
2012-11-08 15:35:00,31.38,31.38,31.36,31.38,133000.0,31.38,31.38,31.36,31.38,133000.0
2012-11-08 15:40:00,31.38,31.39,31.37,31.39,207400.0,31.38,31.39,31.37,31.39,207400.0
2012-11-08 15:45:00,31.39,31.39,31.37,31.38,98000.0,31.39,31.39,31.37,31.38,98000.0
2012-11-08 15:50:00,31.37,31.4,31.37,31.39,262600.0,31.37,31.4,31.37,31.39,262600.0
2012-11-08 15:55:00,31.39,31.39,31.37,31.39,582400.0,31.39,31.39,31.37,31.39,582400.0
2012-11-09 09:30:00,31.51,31.55,31.48,31.5,605500.0,31.51,31.55,31.48,31.5,605500.0
2012-11-09 09:35:00,31.5,31.5,31.42,31.48,296200.0,31.5,31.5,31.42,31.48,296200.0
2012-11-09 09:40:00,31.49,31.65,31.48,31.61,521600.0,31.49,31.65,31.48,31.61,521600.0
2012-11-09 09:45:00,31.61,31.65,31.55,31.65,492200.0,31.61,31.65,31.55,31.65,492200.0
2012-11-09 09:50:00,31.65,31.72,31.64,31.67,695000.0,31.65,31.72,31.64,31.67,695000.0
2012-11-09 09:55:00,31.68,31.75,31.63,31.71,474600.0,31.68,31.75,31.63,31.71,474600.0
2012-11-09 10:00:00,31.71,31.76,31.68,31.7,343100.0,31.71,31.76,31.68,31.7,343100.0
2012-11-09 10:05:00,31.69,31.69,31.63,31.65,237300.0,31.69,31.69,31.63,31.65,237300.0
2012-11-09 10:10:00,31.64,31.65,31.54,31.56,224800.0,31.64,31.65,31.54,31.56,224800.0
2012-11-09 10:15:00,31.56,31.56,31.47,31.55,231100.0,31.56,31.56,31.47,31.55,231100.0
2012-11-09 10:20:00,31.55,31.57,31.52,31.55,135500.0,31.55,31.57,31.52,31.55,135500.0
2012-11-09 10:25:00,31.55,31.6,31.55,31.57,213900.0,31.55,31.6,31.55,31.57,213900.0
2012-11-09 10:30:00,31.58,31.58,31.47,31.51,303500.0,31.58,31.58,31.47,31.51,303500.0
2012-11-09 10:35:00,31.51,31.59,31.51,31.57,186900.0,31.51,31.59,31.51,31.57,186900.0
2012-11-09 10:40:00,31.58,31.63,31.57,31.59,141100.0,31.58,31.63,31.57,31.59,141100.0
2012-11-09 10:45:00,31.59,31.6,31.42,31.44,311400.0,31.59,31.6,31.42,31.44,311400.0
2012-11-09 10:50:00,31.45,31.49,31.43,31.49,252100.0,31.45,31.49,31.43,31.49,252100.0
2012-11-09 10:55:00,31.5,31.53,31.46,31.51,64500.0,31.5,31.53,31.46,31.51,64500.0
2012-11-09 11:00:00,31.52,31.54,31.49,31.5,64700.0,31.52,31.54,31.49,31.5,64700.0
2012-11-09 11:05:00,31.5,31.53,31.49,31.5,100800.0,31.5,31.53,31.49,31.5,100800.0
2012-11-09 11:10:00,31.5,31.54,31.48,31.49,70300.0,31.5,31.54,31.48,31.49,70300.0
2012-11-09 11:15:00,31.5,31.57,31.5,31.55,111000.0,31.5,31.57,31.5,31.55,111000.0
2012-11-09 11:20:00,31.56,31.56,31.5,31.53,272200.0,31.56,31.56,31.5,31.53,272200.0
2012-11-09 11:25:00,31.52,31.56,31.5,31.56,62900.0,31.52,31.56,31.5,31.56,62900.0
2012-11-09 11:30:00,31.55,31.62,31.55,31.59,130200.0,31.55,31.62,31.55,31.59,130200.0
2012-11-09 11:35:00,31.59,31.62,31.57,31.6,62100.0,31.59,31.62,31.57,31.6,62100.0
2012-11-09 11:40:00,31.6,31.6,31.54,31.57,55800.0,31.6,31.6,31.54,31.57,55800.0
2012-11-09 11:45:00,31.57,31.6,31.57,31.59,59500.0,31.57,31.6,31.57,31.59,59500.0
2012-11-09 11:50:00,31.59,31.6,31.56,31.58,42300.0,31.59,31.6,31.56,31.58,42300.0
2012-11-09 11:55:00,31.58,31.59,31.56,31.58,76900.0,31.58,31.59,31.56,31.58,76900.0
2012-11-09 12:00:00,31.58,31.59,31.56,31.59,89300.0,31.58,31.59,31.56,31.59,89300.0
2012-11-09 12:05:00,31.58,31.59,31.54,31.56,82100.0,31.58,31.59,31.54,31.56,82100.0
2012-11-09 12:10:00,31.57,31.61,31.54,31.6,115300.0,31.57,31.61,31.54,31.6,115300.0
2012-11-09 12:15:00,31.6,31.62,31.58,31.61,200600.0,31.6,31.62,31.58,31.61,200600.0
2012-11-09 12:20:00,31.6,31.62,31.59,31.61,105000.0,31.6,31.62,31.59,31.61,105000.0
2012-11-09 12:25:00,31.62,31.67,31.61,31.65,208200.0,31.62,31.67,31.61,31.65,208200.0
2012-11-09 12:30:00,31.64,31.65,31.59,31.6,81400.0,31.64,31.65,31.59,31.6,81400.0
2012-11-09 12:35:00,31.6,31.61,31.56,31.56,65000.0,31.6,31.61,31.56,31.56,65000.0
2012-11-09 12:40:00,31.57,31.58,31.54,31.55,74700.0,31.57,31.58,31.54,31.55,74700.0
2012-11-09 12:45:00,31.55,31.57,31.55,31.57,40100.0,31.55,31.57,31.55,31.57,40100.0
2012-11-09 12:50:00,31.56,31.6,31.54,31.57,86200.0,31.56,31.6,31.54,31.57,86200.0
2012-11-09 12:55:00,31.57,31.57,31.53,31.54,67300.0,31.57,31.57,31.53,31.54,67300.0
2012-11-09 13:00:00,31.53,31.59,31.53,31.56,173700.0,31.53,31.59,31.53,31.56,173700.0
2012-11-09 13:05:00,31.55,31.57,31.55,31.56,46000.0,31.55,31.57,31.55,31.56,46000.0
2012-11-09 13:10:00,31.56,31.58,31.5,31.56,130000.0,31.56,31.58,31.5,31.56,130000.0
2012-11-09 13:15:00,31.55,31.58,31.53,31.55,45300.0,31.55,31.58,31.53,31.55,45300.0
2012-11-09 13:20:00,31.55,31.59,31.52,31.59,203500.0,31.55,31.59,31.52,31.59,203500.0
2012-11-09 13:25:00,31.6,31.61,31.56,31.57,73800.0,31.6,31.61,31.56,31.57,73800.0
2012-11-09 13:30:00,31.57,31.65,31.57,31.65,96000.0,31.57,31.65,31.57,31.65,96000.0
2012-11-09 13:35:00,31.65,31.66,31.59,31.6,123600.0,31.65,31.66,31.59,31.6,123600.0
2012-11-09 13:40:00,31.59,31.6,31.53,31.58,142300.0,31.59,31.6,31.53,31.58,142300.0
2012-11-09 13:45:00,31.59,31.62,31.58,31.58,106500.0,31.59,31.62,31.58,31.58,106500.0
2012-11-09 13:50:00,31.58,31.61,31.56,31.6,105600.0,31.58,31.61,31.56,31.6,105600.0
2012-11-09 13:55:00,31.6,31.61,31.56,31.59,49700.0,31.6,31.61,31.56,31.59,49700.0
2012-11-09 14:00:00,31.59,31.59,31.56,31.57,35400.0,31.59,31.59,31.56,31.57,35400.0
2012-11-09 14:05:00,31.57,31.59,31.56,31.57,61600.0,31.57,31.59,31.56,31.57,61600.0
2012-11-09 14:10:00,31.58,31.59,31.57,31.59,26900.0,31.58,31.59,31.57,31.59,26900.0
2012-11-09 14:15:00,31.6,31.61,31.58,31.6,71400.0,31.6,31.61,31.58,31.6,71400.0
2012-11-09 14:20:00,31.59,31.63,31.58,31.62,61700.0,31.59,31.63,31.58,31.62,61700.0
2012-11-09 14:25:00,31.62,31.64,31.6,31.64,79500.0,31.62,31.64,31.6,31.64,79500.0
2012-11-09 14:30:00,31.63,31.63,31.61,31.62,194700.0,31.63,31.63,31.61,31.62,194700.0
2012-11-09 14:35:00,31.61,31.63,31.61,31.62,35900.0,31.61,31.63,31.61,31.62,35900.0
2012-11-09 14:40:00,31.62,31.62,31.58,31.6,39200.0,31.62,31.62,31.58,31.6,39200.0
2012-11-09 14:45:00,31.59,31.59,31.57,31.59,77400.0,31.59,31.59,31.57,31.59,77400.0
2012-11-09 14:50:00,31.59,31.61,31.59,31.6,33200.0,31.59,31.61,31.59,31.6,33200.0
2012-11-09 14:55:00,31.59,31.61,31.59,31.6,30400.0,31.59,31.61,31.59,31.6,30400.0
2012-11-09 15:00:00,31.59,31.61,31.58,31.58,29200.0,31.59,31.61,31.58,31.58,29200.0
2012-11-09 15:05:00,31.59,31.59,31.57,31.58,44200.0,31.59,31.59,31.57,31.58,44200.0
2012-11-09 15:10:00,31.58,31.58,31.56,31.58,51100.0,31.58,31.58,31.56,31.58,51100.0
2012-11-09 15:15:00,31.58,31.58,31.57,31.57,28400.0,31.58,31.58,31.57,31.57,28400.0
2012-11-09 15:20:00,31.58,31.59,31.57,31.58,51700.0,31.58,31.59,31.57,31.58,51700.0
2012-11-09 15:25:00,31.58,31.59,31.57,31.59,41200.0,31.58,31.59,31.57,31.59,41200.0
2012-11-09 15:30:00,31.59,31.6,31.58,31.6,80100.0,31.59,31.6,31.58,31.6,80100.0
2012-11-09 15:35:00,31.59,31.6,31.58,31.59,67200.0,31.59,31.6,31.58,31.59,67200.0
2012-11-09 15:40:00,31.58,31.6,31.58,31.59,75600.0,31.58,31.6,31.58,31.59,75600.0
2012-11-09 15:45:00,31.6,31.6,31.56,31.56,202400.0,31.6,31.6,31.56,31.56,202400.0
2012-11-09 15:50:00,31.56,31.57,31.53,31.53,254800.0,31.56,31.57,31.53,31.53,254800.0
2012-11-09 15:55:00,31.53,31.55,31.51,31.55,388600.0,31.53,31.55,31.51,31.55,388600.0
2012-11-12 09:30:00,31.51,31.58,31.51,31.53,428200.0,31.51,31.58,31.51,31.53,428200.0
2012-11-12 09:35:00,31.54,31.57,31.49,31.52,421100.0,31.54,31.57,31.49,31.52,421100.0
2012-11-12 09:40:00,31.52,31.54,31.48,31.49,83000.0,31.52,31.54,31.48,31.49,83000.0
2012-11-12 09:45:00,31.49,31.54,31.48,31.51,76300.0,31.49,31.54,31.48,31.51,76300.0
2012-11-12 09:50:00,31.5,31.52,31.46,31.46,98900.0,31.5,31.52,31.46,31.46,98900.0
2012-11-12 09:55:00,31.48,31.53,31.48,31.53,63300.0,31.48,31.53,31.48,31.53,63300.0
2012-11-12 10:00:00,31.52,31.54,31.51,31.53,40500.0,31.52,31.54,31.51,31.53,40500.0
2012-11-12 10:05:00,31.53,31.54,31.49,31.51,89000.0,31.53,31.54,31.49,31.51,89000.0
2012-11-12 10:10:00,31.5,31.53,31.49,31.52,61700.0,31.5,31.53,31.49,31.52,61700.0
2012-11-12 10:15:00,31.52,31.53,31.49,31.53,69000.0,31.52,31.53,31.49,31.53,69000.0
2012-11-12 10:20:00,31.52,31.54,31.51,31.52,34800.0,31.52,31.54,31.51,31.52,34800.0
2012-11-12 10:25:00,31.52,31.53,31.51,31.51,30200.0,31.52,31.53,31.51,31.51,30200.0
2012-11-12 10:30:00,31.51,31.55,31.49,31.53,83400.0,31.51,31.55,31.49,31.53,83400.0
2012-11-12 10:35:00,31.53,31.54,31.52,31.53,47600.0,31.53,31.54,31.52,31.53,47600.0
2012-11-12 10:40:00,31.52,31.53,31.5,31.51,50100.0,31.52,31.53,31.5,31.51,50100.0
2012-11-12 10:45:00,31.51,31.53,31.51,31.52,27000.0,31.51,31.53,31.51,31.52,27000.0
2012-11-12 10:50:00,31.52,31.54,31.51,31.53,33300.0,31.52,31.54,31.51,31.53,33300.0
2012-11-12 10:55:00,31.53,31.53,31.51,31.53,60600.0,31.53,31.53,31.51,31.53,60600.0
2012-11-12 11:00:00,31.52,31.52,31.44,31.44,128900.0,31.52,31.52,31.44,31.44,128900.0
2012-11-12 11:05:00,31.43,31.43,31.29,31.31,634800.0,31.43,31.43,31.29,31.31,634800.0
2012-11-12 11:10:00,31.32,31.39,31.32,31.37,226500.0,31.32,31.39,31.32,31.37,226500.0
2012-11-12 11:15:00,31.36,31.36,31.26,31.28,380400.0,31.36,31.36,31.26,31.28,380400.0
2012-11-12 11:20:00,31.28,31.31,31.27,31.28,265700.0,31.28,31.31,31.27,31.28,265700.0
2012-11-12 11:25:00,31.28,31.35,31.28,31.35,61300.0,31.28,31.35,31.28,31.35,61300.0
2012-11-12 11:30:00,31.35,31.35,31.3,31.34,32300.0,31.35,31.35,31.3,31.34,32300.0
2012-11-12 11:35:00,31.34,31.38,31.34,31.36,42800.0,31.34,31.38,31.34,31.36,42800.0
2012-11-12 11:40:00,31.36,31.37,31.34,31.35,61600.0,31.36,31.37,31.34,31.35,61600.0
2012-11-12 11:45:00,31.35,31.36,31.31,31.32,27800.0,31.35,31.36,31.31,31.32,27800.0
2012-11-12 11:50:00,31.32,31.32,31.28,31.31,69600.0,31.32,31.32,31.28,31.31,69600.0
2012-11-12 11:55:00,31.32,31.33,31.2,31.22,185000.0,31.32,31.33,31.2,31.22,185000.0
2012-11-12 12:00:00,31.22,31.27,31.21,31.26,94000.0,31.22,31.27,31.21,31.26,94000.0
2012-11-12 12:05:00,31.26,31.29,31.24,31.25,45200.0,31.26,31.29,31.24,31.25,45200.0
2012-11-12 12:10:00,31.25,31.27,31.23,31.24,41600.0,31.25,31.27,31.23,31.24,41600.0
2012-11-12 12:15:00,31.24,31.24,31.17,31.23,192200.0,31.24,31.24,31.17,31.23,192200.0
2012-11-12 12:20:00,31.24,31.28,31.24,31.28,37700.0,31.24,31.28,31.24,31.28,37700.0
2012-11-12 12:25:00,31.28,31.28,31.26,31.27,102900.0,31.28,31.28,31.26,31.27,102900.0
2012-11-12 12:30:00,31.27,31.35,31.27,31.34,62300.0,31.27,31.35,31.27,31.34,62300.0
2012-11-12 12:35:00,31.35,31.37,31.32,31.33,26500.0,31.35,31.37,31.32,31.33,26500.0
2012-11-12 12:40:00,31.34,31.36,31.33,31.34,25400.0,31.34,31.36,31.33,31.34,25400.0
2012-11-12 12:45:00,31.34,31.35,31.32,31.33,23000.0,31.34,31.35,31.32,31.33,23000.0
2012-11-12 12:50:00,31.33,31.35,31.32,31.34,37500.0,31.33,31.35,31.32,31.34,37500.0
2012-11-12 12:55:00,31.34,31.35,31.32,31.34,21600.0,31.34,31.35,31.32,31.34,21600.0
2012-11-12 13:00:00,31.35,31.43,31.34,31.42,20300.0,31.35,31.43,31.34,31.42,20300.0
2012-11-12 13:05:00,31.42,31.45,31.37,31.43,134400.0,31.42,31.45,31.37,31.43,134400.0
2012-11-12 13:10:00,31.43,31.45,31.4,31.45,75900.0,31.43,31.45,31.4,31.45,75900.0
2012-11-12 13:15:00,31.45,31.48,31.42,31.43,194500.0,31.45,31.48,31.42,31.43,194500.0
2012-11-12 13:20:00,31.43,31.54,31.43,31.53,207100.0,31.43,31.54,31.43,31.53,207100.0
2012-11-12 13:25:00,31.52,31.55,31.48,31.49,88300.0,31.52,31.55,31.48,31.49,88300.0
2012-11-12 13:30:00,31.48,31.51,31.47,31.48,81100.0,31.48,31.51,31.47,31.48,81100.0
2012-11-12 13:35:00,31.48,31.57,31.48,31.55,159200.0,31.48,31.57,31.48,31.55,159200.0
2012-11-12 13:40:00,31.55,31.55,31.5,31.5,73400.0,31.55,31.55,31.5,31.5,73400.0
2012-11-12 13:45:00,31.51,31.51,31.42,31.43,154800.0,31.51,31.51,31.42,31.43,154800.0
2012-11-12 13:50:00,31.43,31.43,31.41,31.42,31300.0,31.43,31.43,31.41,31.42,31300.0
2012-11-12 13:55:00,31.42,31.43,31.36,31.41,439500.0,31.42,31.43,31.36,31.41,439500.0
2012-11-12 14:00:00,31.4,31.4,31.37,31.39,31900.0,31.4,31.4,31.37,31.39,31900.0
2012-11-12 14:05:00,31.39,31.39,31.36,31.37,31800.0,31.39,31.39,31.36,31.37,31800.0
2012-11-12 14:10:00,31.36,31.37,31.36,31.36,15100.0,31.36,31.37,31.36,31.36,15100.0
2012-11-12 14:15:00,31.36,31.39,31.36,31.39,36400.0,31.36,31.39,31.36,31.39,36400.0
2012-11-12 14:20:00,31.39,31.4,31.38,31.38,27900.0,31.39,31.4,31.38,31.38,27900.0
2012-11-12 14:25:00,31.39,31.39,31.38,31.38,4000.0,31.39,31.39,31.38,31.38,4000.0
2012-11-12 14:30:00,31.38,31.39,31.33,31.33,47600.0,31.38,31.39,31.33,31.33,47600.0
2012-11-12 14:35:00,31.34,31.34,31.33,31.33,15700.0,31.34,31.34,31.33,31.33,15700.0
2012-11-12 14:40:00,31.34,31.35,31.33,31.35,23600.0,31.34,31.35,31.33,31.35,23600.0
2012-11-12 14:45:00,31.34,31.35,31.31,31.32,27700.0,31.34,31.35,31.31,31.32,27700.0
2012-11-12 14:50:00,31.32,31.33,31.3,31.31,31000.0,31.32,31.33,31.3,31.31,31000.0
2012-11-12 14:55:00,31.3,31.35,31.3,31.34,20200.0,31.3,31.35,31.3,31.34,20200.0
2012-11-12 15:00:00,31.34,31.36,31.34,31.36,24600.0,31.34,31.36,31.34,31.36,24600.0
2012-11-12 15:05:00,31.36,31.37,31.35,31.36,15900.0,31.36,31.37,31.35,31.36,15900.0
2012-11-12 15:10:00,31.36,31.37,31.35,31.36,18400.0,31.36,31.37,31.35,31.36,18400.0
2012-11-12 15:15:00,31.36,31.37,31.36,31.36,16000.0,31.36,31.37,31.36,31.36,16000.0
2012-11-12 15:20:00,31.36,31.38,31.35,31.37,135200.0,31.36,31.38,31.35,31.37,135200.0
2012-11-12 15:25:00,31.37,31.39,31.36,31.37,62200.0,31.37,31.39,31.36,31.37,62200.0
2012-11-12 15:30:00,31.37,31.38,31.36,31.37,29700.0,31.37,31.38,31.36,31.37,29700.0
2012-11-12 15:35:00,31.37,31.37,31.36,31.36,25400.0,31.37,31.37,31.36,31.36,25400.0
2012-11-12 15:40:00,31.37,31.37,31.35,31.36,28200.0,31.37,31.37,31.35,31.36,28200.0
2012-11-12 15:45:00,31.36,31.36,31.34,31.35,76100.0,31.36,31.36,31.34,31.35,76100.0
2012-11-12 15:50:00,31.34,31.35,31.34,31.35,71500.0,31.34,31.35,31.34,31.35,71500.0
2012-11-12 15:55:00,31.34,31.39,31.34,31.37,230000.0,31.34,31.39,31.34,31.37,230000.0
2012-11-13 09:30:00,31.21,31.25,31.19,31.24,163200.0,31.21,31.25,31.19,31.24,163200.0
2012-11-13 09:35:00,31.23,31.26,31.18,31.21,99200.0,31.23,31.26,31.18,31.21,99200.0
2012-11-13 09:40:00,31.21,31.27,31.21,31.26,135300.0,31.21,31.27,31.21,31.26,135300.0
2012-11-13 09:45:00,31.26,31.43,31.26,31.39,263800.0,31.26,31.43,31.26,31.39,263800.0
2012-11-13 09:50:00,31.39,31.47,31.36,31.47,218500.0,31.39,31.47,31.36,31.47,218500.0
2012-11-13 09:55:00,31.47,31.64,31.46,31.58,688000.0,31.47,31.64,31.46,31.58,688000.0
2012-11-13 10:00:00,31.58,31.62,31.53,31.53,321700.0,31.58,31.62,31.53,31.53,321700.0
2012-11-13 10:05:00,31.52,31.64,31.5,31.58,274300.0,31.52,31.64,31.5,31.58,274300.0
2012-11-13 10:10:00,31.58,31.65,31.56,31.61,236900.0,31.58,31.65,31.56,31.61,236900.0
2012-11-13 10:15:00,31.6,31.6,31.54,31.56,112400.0,31.6,31.6,31.54,31.56,112400.0
2012-11-13 10:20:00,31.55,31.61,31.54,31.55,758700.0,31.55,31.61,31.54,31.55,758700.0
2012-11-13 10:25:00,31.56,31.65,31.56,31.57,161200.0,31.56,31.65,31.56,31.57,161200.0
2012-11-13 10:30:00,31.57,31.6,31.53,31.55,78000.0,31.57,31.6,31.53,31.55,78000.0
2012-11-13 10:35:00,31.54,31.59,31.54,31.58,36700.0,31.54,31.59,31.54,31.58,36700.0
2012-11-13 10:40:00,31.58,31.61,31.55,31.55,134900.0,31.58,31.61,31.55,31.55,134900.0
2012-11-13 10:45:00,31.55,31.58,31.53,31.57,123500.0,31.55,31.58,31.53,31.57,123500.0
2012-11-13 10:50:00,31.57,31.58,31.55,31.58,30300.0,31.57,31.58,31.55,31.58,30300.0
2012-11-13 10:55:00,31.59,31.75,31.57,31.69,866200.0,31.59,31.75,31.57,31.69,866200.0
2012-11-13 11:00:00,31.69,31.73,31.64,31.71,210900.0,31.69,31.73,31.64,31.71,210900.0
2012-11-13 11:05:00,31.72,31.8,31.69,31.72,413000.0,31.72,31.8,31.69,31.72,413000.0
2012-11-13 11:10:00,31.73,31.73,31.68,31.68,84500.0,31.73,31.73,31.68,31.68,84500.0
2012-11-13 11:15:00,31.68,31.72,31.67,31.68,122900.0,31.68,31.72,31.67,31.68,122900.0
2012-11-13 11:20:00,31.68,31.69,31.6,31.62,169000.0,31.68,31.69,31.6,31.62,169000.0
2012-11-13 11:25:00,31.62,31.67,31.62,31.65,109500.0,31.62,31.67,31.62,31.65,109500.0
2012-11-13 11:30:00,31.66,31.68,31.64,31.65,40100.0,31.66,31.68,31.64,31.65,40100.0
2012-11-13 11:35:00,31.65,31.65,31.6,31.61,56300.0,31.65,31.65,31.6,31.61,56300.0
2012-11-13 11:40:00,31.61,31.67,31.61,31.66,113600.0,31.61,31.67,31.61,31.66,113600.0
2012-11-13 11:45:00,31.66,31.7,31.65,31.66,46000.0,31.66,31.7,31.65,31.66,46000.0
2012-11-13 11:50:00,31.66,31.69,31.65,31.68,47600.0,31.66,31.69,31.65,31.68,47600.0
2012-11-13 11:55:00,31.68,31.69,31.63,31.65,70000.0,31.68,31.69,31.63,31.65,70000.0
2012-11-13 12:00:00,31.64,31.66,31.63,31.66,36700.0,31.64,31.66,31.63,31.66,36700.0
2012-11-13 12:05:00,31.65,31.67,31.64,31.66,25700.0,31.65,31.67,31.64,31.66,25700.0
2012-11-13 12:10:00,31.65,31.68,31.63,31.65,30800.0,31.65,31.68,31.63,31.65,30800.0
2012-11-13 12:15:00,31.65,31.65,31.61,31.64,30800.0,31.65,31.65,31.61,31.64,30800.0
2012-11-13 12:20:00,31.64,31.66,31.62,31.63,26000.0,31.64,31.66,31.62,31.63,26000.0
2012-11-13 12:25:00,31.63,31.64,31.6,31.63,122200.0,31.63,31.64,31.6,31.63,122200.0
2012-11-13 12:30:00,31.63,31.63,31.59,31.6,26000.0,31.63,31.63,31.59,31.6,26000.0
2012-11-13 12:35:00,31.61,31.62,31.56,31.56,74900.0,31.61,31.62,31.56,31.56,74900.0
2012-11-13 12:40:00,31.56,31.57,31.5,31.53,129800.0,31.56,31.57,31.5,31.53,129800.0
2012-11-13 12:45:00,31.53,31.53,31.49,31.5,80400.0,31.53,31.53,31.49,31.5,80400.0
2012-11-13 12:50:00,31.5,31.5,31.46,31.5,76400.0,31.5,31.5,31.46,31.5,76400.0
2012-11-13 12:55:00,31.5,31.53,31.49,31.53,43700.0,31.5,31.53,31.49,31.53,43700.0
2012-11-13 13:00:00,31.52,31.53,31.47,31.47,105100.0,31.52,31.53,31.47,31.47,105100.0
2012-11-13 13:05:00,31.48,31.54,31.48,31.52,44900.0,31.48,31.54,31.48,31.52,44900.0
2012-11-13 13:10:00,31.51,31.52,31.49,31.52,49000.0,31.51,31.52,31.49,31.52,49000.0
2012-11-13 13:15:00,31.51,31.6,31.51,31.59,95900.0,31.51,31.6,31.51,31.59,95900.0
2012-11-13 13:20:00,31.59,31.59,31.45,31.47,148600.0,31.59,31.59,31.45,31.47,148600.0
2012-11-13 13:25:00,31.46,31.47,31.42,31.43,74500.0,31.46,31.47,31.42,31.43,74500.0
2012-11-13 13:30:00,31.42,31.44,31.4,31.42,61900.0,31.42,31.44,31.4,31.42,61900.0
2012-11-13 13:35:00,31.41,31.44,31.41,31.43,25600.0,31.41,31.44,31.41,31.43,25600.0
2012-11-13 13:40:00,31.43,31.43,31.41,31.43,26100.0,31.43,31.43,31.41,31.43,26100.0
2012-11-13 13:45:00,31.43,31.43,31.42,31.42,25900.0,31.43,31.43,31.42,31.42,25900.0
2012-11-13 13:50:00,31.43,31.45,31.42,31.45,48900.0,31.43,31.45,31.42,31.45,48900.0
2012-11-13 13:55:00,31.45,31.47,31.44,31.47,23200.0,31.45,31.47,31.44,31.47,23200.0
2012-11-13 14:00:00,31.47,31.48,31.44,31.44,32700.0,31.47,31.48,31.44,31.44,32700.0
2012-11-13 14:05:00,31.45,31.46,31.44,31.46,69400.0,31.45,31.46,31.44,31.46,69400.0
2012-11-13 14:10:00,31.46,31.48,31.45,31.46,29800.0,31.46,31.48,31.45,31.46,29800.0
2012-11-13 14:15:00,31.47,31.52,31.47,31.52,68400.0,31.47,31.52,31.47,31.52,68400.0
2012-11-13 14:20:00,31.51,31.52,31.48,31.48,17800.0,31.51,31.52,31.48,31.48,17800.0
2012-11-13 14:25:00,31.48,31.51,31.48,31.51,38300.0,31.48,31.51,31.48,31.51,38300.0
2012-11-13 14:30:00,31.5,31.51,31.47,31.49,38700.0,31.5,31.51,31.47,31.49,38700.0
2012-11-13 14:35:00,31.48,31.5,31.46,31.5,72900.0,31.48,31.5,31.46,31.5,72900.0
2012-11-13 14:40:00,31.5,31.51,31.48,31.48,53000.0,31.5,31.51,31.48,31.48,53000.0
2012-11-13 14:45:00,31.49,31.49,31.48,31.49,18400.0,31.49,31.49,31.48,31.49,18400.0
2012-11-13 14:50:00,31.48,31.49,31.47,31.49,27500.0,31.48,31.49,31.47,31.49,27500.0
2012-11-13 14:55:00,31.48,31.49,31.47,31.47,16500.0,31.48,31.49,31.47,31.47,16500.0
2012-11-13 15:00:00,31.47,31.48,31.46,31.48,20700.0,31.47,31.48,31.46,31.48,20700.0
2012-11-13 15:05:00,31.48,31.48,31.47,31.47,22400.0,31.48,31.48,31.47,31.47,22400.0
2012-11-13 15:10:00,31.48,31.48,31.45,31.47,58200.0,31.48,31.48,31.45,31.47,58200.0
2012-11-13 15:15:00,31.46,31.47,31.45,31.46,33800.0,31.46,31.47,31.45,31.46,33800.0
2012-11-13 15:20:00,31.46,31.46,31.4,31.41,68500.0,31.46,31.46,31.4,31.41,68500.0
2012-11-13 15:25:00,31.42,31.45,31.4,31.44,58700.0,31.42,31.45,31.4,31.44,58700.0
2012-11-13 15:30:00,31.44,31.46,31.44,31.45,53200.0,31.44,31.46,31.44,31.45,53200.0
2012-11-13 15:35:00,31.45,31.45,31.43,31.44,17700.0,31.45,31.45,31.43,31.44,17700.0
2012-11-13 15:40:00,31.44,31.44,31.42,31.43,43300.0,31.44,31.44,31.42,31.43,43300.0
2012-11-13 15:45:00,31.42,31.44,31.4,31.44,90500.0,31.42,31.44,31.4,31.44,90500.0
2012-11-13 15:50:00,31.43,31.44,31.41,31.41,100400.0,31.43,31.44,31.41,31.41,100400.0
2012-11-13 15:55:00,31.41,31.43,31.39,31.39,272100.0,31.41,31.43,31.39,31.39,272100.0
2012-11-14 09:30:00,31.58,31.62,31.55,31.59,132200.0,31.58,31.62,31.55,31.59,132200.0
2012-11-14 09:35:00,31.6,31.6,31.51,31.54,190700.0,31.6,31.6,31.51,31.54,190700.0
2012-11-14 09:40:00,31.54,31.58,31.54,31.58,112500.0,31.54,31.58,31.54,31.58,112500.0
2012-11-14 09:45:00,31.57,31.59,31.55,31.56,68400.0,31.57,31.59,31.55,31.56,68400.0
2012-11-14 09:50:00,31.56,31.57,31.53,31.55,42800.0,31.56,31.57,31.53,31.55,42800.0
2012-11-14 09:55:00,31.56,31.56,31.52,31.54,208400.0,31.56,31.56,31.52,31.54,208400.0
2012-11-14 10:00:00,31.55,31.56,31.53,31.53,64600.0,31.55,31.56,31.53,31.53,64600.0
2012-11-14 10:05:00,31.53,31.59,31.52,31.58,49700.0,31.53,31.59,31.52,31.58,49700.0
2012-11-14 10:10:00,31.58,31.65,31.58,31.62,119500.0,31.58,31.65,31.58,31.62,119500.0
2012-11-14 10:15:00,31.62,31.62,31.55,31.6,49300.0,31.62,31.62,31.55,31.6,49300.0
2012-11-14 10:20:00,31.6,31.63,31.58,31.63,75300.0,31.6,31.63,31.58,31.63,75300.0
2012-11-14 10:25:00,31.63,31.63,31.59,31.59,98200.0,31.63,31.63,31.59,31.59,98200.0
2012-11-14 10:30:00,31.59,31.6,31.37,31.38,564200.0,31.59,31.6,31.37,31.38,564200.0
2012-11-14 10:35:00,31.37,31.45,31.36,31.41,273000.0,31.37,31.45,31.36,31.41,273000.0
2012-11-14 10:40:00,31.41,31.43,31.4,31.42,118700.0,31.41,31.43,31.4,31.42,118700.0
2012-11-14 10:45:00,31.42,31.5,31.38,31.49,156900.0,31.42,31.5,31.38,31.49,156900.0
2012-11-14 10:50:00,31.49,31.54,31.47,31.48,129100.0,31.49,31.54,31.47,31.48,129100.0
2012-11-14 10:55:00,31.48,31.5,31.45,31.5,143800.0,31.48,31.5,31.45,31.5,143800.0
2012-11-14 11:00:00,31.5,31.58,31.48,31.57,188400.0,31.5,31.58,31.48,31.57,188400.0
2012-11-14 11:05:00,31.58,31.62,31.57,31.59,102900.0,31.58,31.62,31.57,31.59,102900.0
2012-11-14 11:10:00,31.59,31.61,31.58,31.6,82300.0,31.59,31.61,31.58,31.6,82300.0
2012-11-14 11:15:00,31.61,31.63,31.61,31.62,40800.0,31.61,31.63,31.61,31.62,40800.0
2012-11-14 11:20:00,31.61,31.64,31.6,31.63,63700.0,31.61,31.64,31.6,31.63,63700.0
2012-11-14 11:25:00,31.63,31.68,31.63,31.67,145200.0,31.63,31.68,31.63,31.67,145200.0
2012-11-14 11:30:00,31.66,31.72,31.64,31.64,189700.0,31.66,31.72,31.64,31.64,189700.0
2012-11-14 11:35:00,31.65,31.7,31.62,31.68,344700.0,31.65,31.7,31.62,31.68,344700.0
2012-11-14 11:40:00,31.69,31.82,31.69,31.77,387300.0,31.69,31.82,31.69,31.77,387300.0
2012-11-14 11:45:00,31.77,31.82,31.77,31.79,93300.0,31.77,31.82,31.77,31.79,93300.0
2012-11-14 11:50:00,31.79,31.79,31.74,31.74,74400.0,31.79,31.79,31.74,31.74,74400.0
2012-11-14 11:55:00,31.74,31.75,31.72,31.72,41000.0,31.74,31.75,31.72,31.72,41000.0
2012-11-14 12:00:00,31.72,31.74,31.7,31.71,59500.0,31.72,31.74,31.7,31.71,59500.0
2012-11-14 12:05:00,31.71,31.73,31.7,31.71,47000.0,31.71,31.73,31.7,31.71,47000.0
2012-11-14 12:10:00,31.72,31.72,31.67,31.67,92700.0,31.72,31.72,31.67,31.67,92700.0
2012-11-14 12:15:00,31.67,31.69,31.65,31.67,194900.0,31.67,31.69,31.65,31.67,194900.0
2012-11-14 12:20:00,31.67,31.68,31.66,31.67,170800.0,31.67,31.68,31.66,31.67,170800.0
2012-11-14 12:25:00,31.68,31.71,31.67,31.71,181100.0,31.68,31.71,31.67,31.71,181100.0
2012-11-14 12:30:00,31.7,31.72,31.67,31.67,150200.0,31.7,31.72,31.67,31.67,150200.0
2012-11-14 12:35:00,31.67,31.7,31.67,31.7,139300.0,31.67,31.7,31.67,31.7,139300.0
2012-11-14 12:40:00,31.7,31.71,31.68,31.69,268800.0,31.7,31.71,31.68,31.69,268800.0
2012-11-14 12:45:00,31.69,31.7,31.67,31.69,172100.0,31.69,31.7,31.67,31.69,172100.0
2012-11-14 12:50:00,31.69,31.74,31.69,31.74,156200.0,31.69,31.74,31.69,31.74,156200.0
2012-11-14 12:55:00,31.73,31.75,31.7,31.71,95000.0,31.73,31.75,31.7,31.71,95000.0
2012-11-14 13:00:00,31.72,31.76,31.71,31.76,58100.0,31.72,31.76,31.71,31.76,58100.0
2012-11-14 13:05:00,31.76,31.78,31.74,31.75,47700.0,31.76,31.78,31.74,31.75,47700.0
2012-11-14 13:10:00,31.75,31.76,31.73,31.74,26300.0,31.75,31.76,31.73,31.74,26300.0
2012-11-14 13:15:00,31.74,31.78,31.74,31.78,134200.0,31.74,31.78,31.74,31.78,134200.0
2012-11-14 13:20:00,31.79,31.86,31.78,31.83,395600.0,31.79,31.86,31.78,31.83,395600.0
2012-11-14 13:25:00,31.82,31.86,31.78,31.78,131600.0,31.82,31.86,31.78,31.78,131600.0
2012-11-14 13:30:00,31.79,31.79,31.76,31.78,60600.0,31.79,31.79,31.76,31.78,60600.0
2012-11-14 13:35:00,31.78,31.78,31.76,31.78,53500.0,31.78,31.78,31.76,31.78,53500.0
2012-11-14 13:40:00,31.78,31.8,31.78,31.79,47000.0,31.78,31.8,31.78,31.79,47000.0
2012-11-14 13:45:00,31.8,31.8,31.77,31.79,38400.0,31.8,31.8,31.77,31.79,38400.0
2012-11-14 13:50:00,31.78,31.8,31.78,31.79,54200.0,31.78,31.8,31.78,31.79,54200.0
2012-11-14 13:55:00,31.79,31.79,31.74,31.76,130200.0,31.79,31.79,31.74,31.76,130200.0
2012-11-14 14:00:00,31.77,31.89,31.77,31.82,550200.0,31.77,31.89,31.77,31.82,550200.0
2012-11-14 14:05:00,31.83,31.87,31.8,31.81,71500.0,31.83,31.87,31.8,31.81,71500.0
2012-11-14 14:10:00,31.81,31.81,31.65,31.67,706200.0,31.81,31.81,31.65,31.67,706200.0
2012-11-14 14:15:00,31.67,31.71,31.63,31.65,137600.0,31.67,31.71,31.63,31.65,137600.0
2012-11-14 14:20:00,31.65,31.69,31.65,31.68,47300.0,31.65,31.69,31.65,31.68,47300.0
2012-11-14 14:25:00,31.68,31.76,31.68,31.73,153600.0,31.68,31.76,31.68,31.73,153600.0
2012-11-14 14:30:00,31.73,31.74,31.71,31.72,95600.0,31.73,31.74,31.71,31.72,95600.0
2012-11-14 14:35:00,31.72,31.73,31.7,31.73,114700.0,31.72,31.73,31.7,31.73,114700.0
2012-11-14 14:40:00,31.72,31.73,31.7,31.71,25800.0,31.72,31.73,31.7,31.71,25800.0
2012-11-14 14:45:00,31.71,31.71,31.68,31.69,26700.0,31.71,31.71,31.68,31.69,26700.0
2012-11-14 14:50:00,31.68,31.7,31.65,31.68,71800.0,31.68,31.7,31.65,31.68,71800.0
2012-11-14 14:55:00,31.68,31.68,31.64,31.64,42400.0,31.68,31.68,31.64,31.64,42400.0
2012-11-14 15:00:00,31.65,31.67,31.62,31.62,97800.0,31.65,31.67,31.62,31.62,97800.0
2012-11-14 15:05:00,31.62,31.63,31.54,31.54,335900.0,31.62,31.63,31.54,31.54,335900.0
2012-11-14 15:10:00,31.54,31.62,31.52,31.6,153400.0,31.54,31.62,31.52,31.6,153400.0
2012-11-14 15:15:00,31.6,31.62,31.59,31.6,140200.0,31.6,31.62,31.59,31.6,140200.0
2012-11-14 15:20:00,31.61,31.61,31.59,31.6,149900.0,31.61,31.61,31.59,31.6,149900.0
2012-11-14 15:25:00,31.6,31.65,31.6,31.65,64700.0,31.6,31.65,31.6,31.65,64700.0
2012-11-14 15:30:00,31.64,31.68,31.64,31.66,92500.0,31.64,31.68,31.64,31.66,92500.0
2012-11-14 15:35:00,31.65,31.68,31.65,31.68,63100.0,31.65,31.68,31.65,31.68,63100.0
2012-11-14 15:40:00,31.67,31.68,31.65,31.67,49400.0,31.67,31.68,31.65,31.67,49400.0
2012-11-14 15:45:00,31.66,31.67,31.62,31.62,242100.0,31.66,31.67,31.62,31.62,242100.0
2012-11-14 15:50:00,31.62,31.63,31.53,31.56,451200.0,31.62,31.63,31.53,31.56,451200.0
2012-11-14 15:55:00,31.55,31.64,31.55,31.63,670100.0,31.55,31.64,31.55,31.63,670100.0
2012-11-15 09:30:00,31.69,31.71,31.64,31.66,176100.0,31.69,31.71,31.64,31.66,176100.0
2012-11-15 09:35:00,31.66,31.66,31.6,31.63,183500.0,31.66,31.66,31.6,31.63,183500.0
2012-11-15 09:40:00,31.63,31.64,31.26,31.35,1459300.0,31.63,31.64,31.26,31.35,1459300.0
2012-11-15 09:45:00,31.35,31.38,31.14,31.27,1724900.0,31.35,31.38,31.14,31.27,1724900.0
2012-11-15 09:50:00,31.27,31.32,31.23,31.29,652100.0,31.27,31.32,31.23,31.29,652100.0
2012-11-15 09:55:00,31.29,31.36,31.28,31.35,330400.0,31.29,31.36,31.28,31.35,330400.0
2012-11-15 10:00:00,31.36,31.38,31.29,31.37,406900.0,31.36,31.38,31.29,31.37,406900.0
2012-11-15 10:05:00,31.37,31.46,31.37,31.42,315600.0,31.37,31.46,31.37,31.42,315600.0
2012-11-15 10:10:00,31.42,31.43,31.34,31.38,186700.0,31.42,31.43,31.34,31.38,186700.0
2012-11-15 10:15:00,31.38,31.45,31.38,31.43,144400.0,31.38,31.45,31.38,31.43,144400.0
2012-11-15 10:20:00,31.44,31.47,31.4,31.45,130400.0,31.44,31.47,31.4,31.45,130400.0
2012-11-15 10:25:00,31.45,31.45,31.39,31.42,129500.0,31.45,31.45,31.39,31.42,129500.0
2012-11-15 10:30:00,31.42,31.42,31.38,31.41,89000.0,31.42,31.42,31.38,31.41,89000.0
2012-11-15 10:35:00,31.4,31.46,31.4,31.45,95500.0,31.4,31.46,31.4,31.45,95500.0
2012-11-15 10:40:00,31.44,31.45,31.41,31.44,63600.0,31.44,31.45,31.41,31.44,63600.0
2012-11-15 10:45:00,31.44,31.45,31.41,31.45,70600.0,31.44,31.45,31.41,31.45,70600.0
2012-11-15 10:50:00,31.45,31.55,31.45,31.52,281700.0,31.45,31.55,31.45,31.52,281700.0
2012-11-15 10:55:00,31.51,31.56,31.49,31.5,84900.0,31.51,31.56,31.49,31.5,84900.0
2012-11-15 11:00:00,31.5,31.55,31.48,31.54,52900.0,31.5,31.55,31.48,31.54,52900.0
2012-11-15 11:05:00,31.54,31.55,31.51,31.51,45300.0,31.54,31.55,31.51,31.51,45300.0
2012-11-15 11:10:00,31.51,31.64,31.5,31.62,140600.0,31.51,31.64,31.5,31.62,140600.0
2012-11-15 11:15:00,31.62,31.62,31.55,31.56,113900.0,31.62,31.62,31.55,31.56,113900.0
2012-11-15 11:20:00,31.57,31.6,31.55,31.58,125400.0,31.57,31.6,31.55,31.58,125400.0
2012-11-15 11:25:00,31.58,31.62,31.57,31.58,101900.0,31.58,31.62,31.57,31.58,101900.0
2012-11-15 11:30:00,31.58,31.6,31.55,31.56,63100.0,31.58,31.6,31.55,31.56,63100.0
2012-11-15 11:35:00,31.55,31.55,31.51,31.53,240800.0,31.55,31.55,31.51,31.53,240800.0
2012-11-15 11:40:00,31.54,31.56,31.47,31.47,90000.0,31.54,31.56,31.47,31.47,90000.0
2012-11-15 11:45:00,31.47,31.47,31.41,31.42,151500.0,31.47,31.47,31.41,31.42,151500.0
2012-11-15 11:50:00,31.43,31.49,31.43,31.48,146300.0,31.43,31.49,31.43,31.48,146300.0
2012-11-15 11:55:00,31.48,31.49,31.43,31.47,212400.0,31.48,31.49,31.43,31.47,212400.0
2012-11-15 12:00:00,31.46,31.48,31.44,31.45,137800.0,31.46,31.48,31.44,31.45,137800.0
2012-11-15 12:05:00,31.45,31.47,31.43,31.45,102500.0,31.45,31.47,31.43,31.45,102500.0
2012-11-15 12:10:00,31.45,31.45,31.41,31.43,127700.0,31.45,31.45,31.41,31.43,127700.0
2012-11-15 12:15:00,31.43,31.47,31.43,31.45,50600.0,31.43,31.47,31.43,31.45,50600.0
2012-11-15 12:20:00,31.44,31.44,31.38,31.39,89000.0,31.44,31.44,31.38,31.39,89000.0
2012-11-15 12:25:00,31.4,31.43,31.38,31.42,117700.0,31.4,31.43,31.38,31.42,117700.0
2012-11-15 12:30:00,31.42,31.44,31.4,31.42,46600.0,31.42,31.44,31.4,31.42,46600.0
2012-11-15 12:35:00,31.42,31.49,31.42,31.48,93700.0,31.42,31.49,31.42,31.48,93700.0
2012-11-15 12:40:00,31.48,31.51,31.44,31.45,114600.0,31.48,31.51,31.44,31.45,114600.0
2012-11-15 12:45:00,31.45,31.46,31.4,31.44,147100.0,31.45,31.46,31.4,31.44,147100.0
2012-11-15 12:50:00,31.43,31.47,31.43,31.47,38300.0,31.43,31.47,31.43,31.47,38300.0
2012-11-15 12:55:00,31.47,31.48,31.46,31.48,25900.0,31.47,31.48,31.46,31.48,25900.0
2012-11-15 13:00:00,31.48,31.5,31.47,31.47,74000.0,31.48,31.5,31.47,31.47,74000.0
2012-11-15 13:05:00,31.47,31.51,31.46,31.49,57800.0,31.47,31.51,31.46,31.49,57800.0
2012-11-15 13:10:00,31.49,31.5,31.47,31.48,44100.0,31.49,31.5,31.47,31.48,44100.0
2012-11-15 13:15:00,31.49,31.53,31.49,31.53,65900.0,31.49,31.53,31.49,31.53,65900.0
2012-11-15 13:20:00,31.53,31.66,31.52,31.64,268700.0,31.53,31.66,31.52,31.64,268700.0
2012-11-15 13:25:00,31.64,31.64,31.57,31.6,137600.0,31.64,31.64,31.57,31.6,137600.0
2012-11-15 13:30:00,31.6,31.61,31.56,31.57,71800.0,31.6,31.61,31.56,31.57,71800.0
2012-11-15 13:35:00,31.58,31.6,31.56,31.59,40300.0,31.58,31.6,31.56,31.59,40300.0
2012-11-15 13:40:00,31.59,31.64,31.59,31.6,30900.0,31.59,31.64,31.59,31.6,30900.0
2012-11-15 13:45:00,31.59,31.62,31.59,31.61,30100.0,31.59,31.62,31.59,31.61,30100.0
2012-11-15 13:50:00,31.61,31.65,31.6,31.61,58400.0,31.61,31.65,31.6,31.61,58400.0
2012-11-15 13:55:00,31.61,31.62,31.58,31.61,79200.0,31.61,31.62,31.58,31.61,79200.0
2012-11-15 14:00:00,31.61,31.62,31.57,31.58,68400.0,31.61,31.62,31.57,31.58,68400.0
2012-11-15 14:05:00,31.58,31.6,31.55,31.55,76900.0,31.58,31.6,31.55,31.55,76900.0
2012-11-15 14:10:00,31.54,31.58,31.53,31.53,33900.0,31.54,31.58,31.53,31.53,33900.0
2012-11-15 14:15:00,31.53,31.53,31.47,31.47,807500.0,31.53,31.53,31.47,31.47,807500.0
2012-11-15 14:20:00,31.47,31.49,31.44,31.49,369300.0,31.47,31.49,31.44,31.49,369300.0
2012-11-15 14:25:00,31.5,31.53,31.49,31.53,119700.0,31.5,31.53,31.49,31.53,119700.0
2012-11-15 14:30:00,31.52,31.53,31.49,31.5,49700.0,31.52,31.53,31.49,31.5,49700.0
2012-11-15 14:35:00,31.49,31.5,31.49,31.5,23100.0,31.49,31.5,31.49,31.5,23100.0
2012-11-15 14:40:00,31.5,31.55,31.5,31.55,78600.0,31.5,31.55,31.5,31.55,78600.0
2012-11-15 14:45:00,31.55,31.56,31.52,31.54,30100.0,31.55,31.56,31.52,31.54,30100.0
2012-11-15 14:50:00,31.54,31.58,31.54,31.57,56300.0,31.54,31.58,31.54,31.57,56300.0
2012-11-15 14:55:00,31.57,31.59,31.56,31.57,55200.0,31.57,31.59,31.56,31.57,55200.0
2012-11-15 15:00:00,31.57,31.57,31.54,31.54,90500.0,31.57,31.57,31.54,31.54,90500.0
2012-11-15 15:05:00,31.54,31.55,31.5,31.53,108000.0,31.54,31.55,31.5,31.53,108000.0
2012-11-15 15:10:00,31.52,31.54,31.49,31.5,49600.0,31.52,31.54,31.49,31.5,49600.0
2012-11-15 15:15:00,31.49,31.51,31.49,31.5,56400.0,31.49,31.51,31.49,31.5,56400.0
2012-11-15 15:20:00,31.5,31.51,31.46,31.49,251100.0,31.5,31.51,31.46,31.49,251100.0
2012-11-15 15:25:00,31.5,31.52,31.5,31.5,106800.0,31.5,31.52,31.5,31.5,106800.0
2012-11-15 15:30:00,31.5,31.51,31.48,31.48,162000.0,31.5,31.51,31.48,31.48,162000.0
2012-11-15 15:35:00,31.48,31.5,31.47,31.49,136700.0,31.48,31.5,31.47,31.49,136700.0
2012-11-15 15:40:00,31.49,31.51,31.49,31.5,122100.0,31.49,31.51,31.49,31.5,122100.0
2012-11-15 15:45:00,31.5,31.53,31.5,31.52,148200.0,31.5,31.53,31.5,31.52,148200.0
2012-11-15 15:50:00,31.52,31.53,31.5,31.52,219100.0,31.52,31.53,31.5,31.52,219100.0
2012-11-15 15:55:00,31.52,31.56,31.51,31.54,613800.0,31.52,31.56,31.51,31.54,613800.0
2012-11-16 09:30:00,31.34,31.36,31.31,31.33,161700.0,31.34,31.36,31.31,31.33,161700.0
2012-11-16 09:35:00,31.33,31.4,31.32,31.4,70900.0,31.33,31.4,31.32,31.4,70900.0
2012-11-16 09:40:00,31.4,31.44,31.37,31.43,106800.0,31.4,31.44,31.37,31.43,106800.0
2012-11-16 09:45:00,31.43,31.57,31.43,31.51,767600.0,31.43,31.57,31.43,31.51,767600.0
2012-11-16 09:50:00,31.52,31.54,31.47,31.47,185100.0,31.52,31.54,31.47,31.47,185100.0
2012-11-16 09:55:00,31.46,31.46,31.37,31.41,570900.0,31.46,31.46,31.37,31.41,570900.0
2012-11-16 10:00:00,31.41,31.42,31.35,31.39,170200.0,31.41,31.42,31.35,31.39,170200.0
2012-11-16 10:05:00,31.4,31.44,31.35,31.44,135600.0,31.4,31.44,31.35,31.44,135600.0
2012-11-16 10:10:00,31.44,31.44,31.26,31.29,244300.0,31.44,31.44,31.26,31.29,244300.0
2012-11-16 10:15:00,31.29,31.29,31.22,31.28,197100.0,31.29,31.29,31.22,31.28,197100.0
2012-11-16 10:20:00,31.27,31.27,31.0,31.09,1120600.0,31.27,31.27,31.0,31.09,1120600.0
2012-11-16 10:25:00,31.09,31.19,31.04,31.14,362100.0,31.09,31.19,31.04,31.14,362100.0
2012-11-16 10:30:00,31.14,31.17,31.11,31.15,146400.0,31.14,31.17,31.11,31.15,146400.0
2012-11-16 10:35:00,31.16,31.24,31.15,31.22,139700.0,31.16,31.24,31.15,31.22,139700.0
2012-11-16 10:40:00,31.21,31.25,31.19,31.2,99100.0,31.21,31.25,31.19,31.2,99100.0
2012-11-16 10:45:00,31.19,31.23,31.17,31.22,130100.0,31.19,31.23,31.17,31.22,130100.0
2012-11-16 10:50:00,31.22,31.24,31.21,31.23,105100.0,31.22,31.24,31.21,31.23,105100.0
2012-11-16 10:55:00,31.22,31.25,31.21,31.23,129700.0,31.22,31.25,31.21,31.23,129700.0
2012-11-16 11:00:00,31.23,31.29,31.21,31.28,133200.0,31.23,31.29,31.21,31.28,133200.0
2012-11-16 11:05:00,31.29,31.31,31.24,31.26,71600.0,31.29,31.31,31.24,31.26,71600.0
2012-11-16 11:10:00,31.26,31.27,31.23,31.27,52100.0,31.26,31.27,31.23,31.27,52100.0
2012-11-16 11:15:00,31.26,31.26,31.19,31.19,123700.0,31.26,31.26,31.19,31.19,123700.0
2012-11-16 11:20:00,31.19,31.2,31.14,31.18,118400.0,31.19,31.2,31.14,31.18,118400.0
2012-11-16 11:25:00,31.18,31.2,31.13,31.14,81400.0,31.18,31.2,31.13,31.14,81400.0
2012-11-16 11:30:00,31.15,31.19,31.14,31.17,100100.0,31.15,31.19,31.14,31.17,100100.0
2012-11-16 11:35:00,31.18,31.21,31.16,31.18,59700.0,31.18,31.21,31.16,31.18,59700.0
2012-11-16 11:40:00,31.17,31.23,31.14,31.18,136100.0,31.17,31.23,31.14,31.18,136100.0
2012-11-16 11:45:00,31.19,31.24,31.17,31.23,99900.0,31.19,31.24,31.17,31.23,99900.0
2012-11-16 11:50:00,31.24,31.29,31.22,31.26,154600.0,31.24,31.29,31.22,31.26,154600.0
2012-11-16 11:55:00,31.26,31.38,31.25,31.38,238200.0,31.26,31.38,31.25,31.38,238200.0
2012-11-16 12:00:00,31.38,31.41,31.35,31.35,115200.0,31.38,31.41,31.35,31.35,115200.0
2012-11-16 12:05:00,31.34,31.37,31.33,31.35,84700.0,31.34,31.37,31.33,31.35,84700.0
2012-11-16 12:10:00,31.35,31.37,31.33,31.33,56100.0,31.35,31.37,31.33,31.33,56100.0
2012-11-16 12:15:00,31.34,31.35,31.32,31.33,40200.0,31.34,31.35,31.32,31.33,40200.0
2012-11-16 12:20:00,31.34,31.34,31.31,31.33,71300.0,31.34,31.34,31.31,31.33,71300.0
2012-11-16 12:25:00,31.33,31.35,31.32,31.34,182500.0,31.33,31.35,31.32,31.34,182500.0
2012-11-16 12:30:00,31.34,31.42,31.33,31.4,142800.0,31.34,31.42,31.33,31.4,142800.0
2012-11-16 12:35:00,31.39,31.42,31.39,31.41,67200.0,31.39,31.42,31.39,31.41,67200.0
2012-11-16 12:40:00,31.41,31.44,31.39,31.4,75000.0,31.41,31.44,31.39,31.4,75000.0
2012-11-16 12:45:00,31.4,31.43,31.39,31.43,35200.0,31.4,31.43,31.39,31.43,35200.0
2012-11-16 12:50:00,31.43,31.46,31.42,31.44,49100.0,31.43,31.46,31.42,31.44,49100.0
2012-11-16 12:55:00,31.44,31.45,31.41,31.42,92700.0,31.44,31.45,31.41,31.42,92700.0
2012-11-16 13:00:00,31.42,31.44,31.39,31.42,95500.0,31.42,31.44,31.39,31.42,95500.0
2012-11-16 13:05:00,31.41,31.43,31.4,31.42,28100.0,31.41,31.43,31.4,31.42,28100.0
2012-11-16 13:10:00,31.42,31.42,31.39,31.41,42600.0,31.42,31.42,31.39,31.41,42600.0
2012-11-16 13:15:00,31.4,31.41,31.37,31.39,72000.0,31.4,31.41,31.37,31.39,72000.0
2012-11-16 13:20:00,31.39,31.41,31.35,31.35,104300.0,31.39,31.41,31.35,31.35,104300.0
2012-11-16 13:25:00,31.35,31.35,31.32,31.34,43000.0,31.35,31.35,31.32,31.34,43000.0
2012-11-16 13:30:00,31.34,31.38,31.34,31.34,40000.0,31.34,31.38,31.34,31.34,40000.0
2012-11-16 13:35:00,31.34,31.34,31.29,31.29,39700.0,31.34,31.34,31.29,31.29,39700.0
2012-11-16 13:40:00,31.3,31.31,31.29,31.3,74700.0,31.3,31.31,31.29,31.3,74700.0
2012-11-16 13:45:00,31.3,31.31,31.29,31.3,25200.0,31.3,31.31,31.29,31.3,25200.0
2012-11-16 13:50:00,31.3,31.32,31.29,31.3,23700.0,31.3,31.32,31.29,31.3,23700.0
2012-11-16 13:55:00,31.3,31.31,31.29,31.31,21700.0,31.3,31.31,31.29,31.31,21700.0
2012-11-16 14:00:00,31.3,31.31,31.26,31.26,58500.0,31.3,31.31,31.26,31.26,58500.0
2012-11-16 14:05:00,31.26,31.27,31.25,31.27,30800.0,31.26,31.27,31.25,31.27,30800.0
2012-11-16 14:10:00,31.26,31.27,31.22,31.26,44400.0,31.26,31.27,31.22,31.26,44400.0
2012-11-16 14:15:00,31.26,31.26,31.24,31.26,15900.0,31.26,31.26,31.24,31.26,15900.0
2012-11-16 14:20:00,31.26,31.27,31.24,31.24,111000.0,31.26,31.27,31.24,31.24,111000.0
2012-11-16 14:25:00,31.24,31.25,31.23,31.25,40900.0,31.24,31.25,31.23,31.25,40900.0
2012-11-16 14:30:00,31.25,31.27,31.24,31.26,50300.0,31.25,31.27,31.24,31.26,50300.0
2012-11-16 14:35:00,31.26,31.27,31.23,31.25,30800.0,31.26,31.27,31.23,31.25,30800.0
2012-11-16 14:40:00,31.25,31.28,31.24,31.27,29600.0,31.25,31.28,31.24,31.27,29600.0
2012-11-16 14:45:00,31.26,31.28,31.26,31.27,29000.0,31.26,31.28,31.26,31.27,29000.0
2012-11-16 14:50:00,31.26,31.28,31.26,31.26,14700.0,31.26,31.28,31.26,31.26,14700.0
2012-11-16 14:55:00,31.25,31.25,31.22,31.22,87800.0,31.25,31.25,31.22,31.22,87800.0
2012-11-16 15:00:00,31.22,31.23,31.22,31.23,63700.0,31.22,31.23,31.22,31.23,63700.0
2012-11-16 15:05:00,31.23,31.25,31.21,31.24,59900.0,31.23,31.25,31.21,31.24,59900.0
2012-11-16 15:10:00,31.24,31.26,31.23,31.24,19400.0,31.24,31.26,31.23,31.24,19400.0
2012-11-16 15:15:00,31.23,31.25,31.23,31.24,54600.0,31.23,31.25,31.23,31.24,54600.0
2012-11-16 15:20:00,31.24,31.26,31.24,31.25,59600.0,31.24,31.26,31.24,31.25,59600.0
2012-11-16 15:25:00,31.24,31.25,31.24,31.24,42600.0,31.24,31.25,31.24,31.24,42600.0
2012-11-16 15:30:00,31.24,31.26,31.24,31.25,51700.0,31.24,31.26,31.24,31.25,51700.0
2012-11-16 15:35:00,31.25,31.26,31.21,31.21,171500.0,31.25,31.26,31.21,31.21,171500.0
2012-11-16 15:40:00,31.21,31.27,31.21,31.25,126800.0,31.21,31.27,31.21,31.25,126800.0
2012-11-16 15:45:00,31.26,31.27,31.22,31.23,161600.0,31.26,31.27,31.22,31.23,161600.0
2012-11-16 15:50:00,31.22,31.24,31.22,31.24,213100.0,31.22,31.24,31.22,31.24,213100.0
2012-11-16 15:55:00,31.24,31.26,31.2,31.2,707400.0,31.24,31.26,31.2,31.2,707400.0
2012-11-19 09:30:00,31.92,31.95,31.83,31.85,418000.0,31.92,31.95,31.83,31.85,418000.0
2012-11-19 09:35:00,31.85,31.9,31.85,31.89,166700.0,31.85,31.9,31.85,31.89,166700.0
2012-11-19 09:40:00,31.88,31.9,31.86,31.86,155300.0,31.88,31.9,31.86,31.86,155300.0
2012-11-19 09:45:00,31.86,31.89,31.83,31.88,157700.0,31.86,31.89,31.83,31.88,157700.0
2012-11-19 09:50:00,31.88,31.93,31.88,31.9,169300.0,31.88,31.93,31.88,31.9,169300.0
2012-11-19 09:55:00,31.9,31.95,31.9,31.91,121800.0,31.9,31.95,31.9,31.91,121800.0
2012-11-19 10:00:00,31.91,31.92,31.85,31.87,99100.0,31.91,31.92,31.85,31.87,99100.0
2012-11-19 10:05:00,31.88,31.9,31.76,31.76,305600.0,31.88,31.9,31.76,31.76,305600.0
2012-11-19 10:10:00,31.77,31.85,31.74,31.85,230500.0,31.77,31.85,31.74,31.85,230500.0
2012-11-19 10:15:00,31.85,31.88,31.82,31.86,79600.0,31.85,31.88,31.82,31.86,79600.0
2012-11-19 10:20:00,31.85,31.88,31.83,31.84,133200.0,31.85,31.88,31.83,31.84,133200.0
2012-11-19 10:25:00,31.85,31.88,31.82,31.84,121500.0,31.85,31.88,31.82,31.84,121500.0
2012-11-19 10:30:00,31.84,31.87,31.83,31.84,91800.0,31.84,31.87,31.83,31.84,91800.0
2012-11-19 10:35:00,31.84,31.89,31.83,31.88,113300.0,31.84,31.89,31.83,31.88,113300.0
2012-11-19 10:40:00,31.88,31.95,31.86,31.9,149100.0,31.88,31.95,31.86,31.9,149100.0
2012-11-19 10:45:00,31.89,32.04,31.89,31.97,752400.0,31.89,32.04,31.89,31.97,752400.0
2012-11-19 10:50:00,31.98,32.02,31.94,31.95,104700.0,31.98,32.02,31.94,31.95,104700.0
2012-11-19 10:55:00,31.95,31.98,31.93,31.94,63300.0,31.95,31.98,31.93,31.94,63300.0
2012-11-19 11:00:00,31.96,31.98,31.92,31.95,87200.0,31.96,31.98,31.92,31.95,87200.0
2012-11-19 11:05:00,31.94,31.96,31.92,31.95,159700.0,31.94,31.96,31.92,31.95,159700.0
2012-11-19 11:10:00,31.95,31.99,31.93,31.96,80400.0,31.95,31.99,31.93,31.96,80400.0
2012-11-19 11:15:00,31.95,31.99,31.95,31.98,40600.0,31.95,31.99,31.95,31.98,40600.0
2012-11-19 11:20:00,31.98,31.99,31.93,31.93,53000.0,31.98,31.99,31.93,31.93,53000.0
2012-11-19 11:25:00,31.94,32.02,31.94,32.02,55900.0,31.94,32.02,31.94,32.02,55900.0
2012-11-19 11:30:00,32.02,32.03,31.92,31.94,90800.0,32.02,32.03,31.92,31.94,90800.0
2012-11-19 11:35:00,31.94,31.98,31.94,31.94,66900.0,31.94,31.98,31.94,31.94,66900.0
2012-11-19 11:40:00,31.95,31.99,31.94,31.98,90600.0,31.95,31.99,31.94,31.98,90600.0
2012-11-19 11:45:00,31.97,31.99,31.96,31.97,70800.0,31.97,31.99,31.96,31.97,70800.0
2012-11-19 11:50:00,31.97,32.0,31.97,32.0,46600.0,31.97,32.0,31.97,32.0,46600.0
2012-11-19 11:55:00,31.99,32.01,31.98,32.0,42200.0,31.99,32.01,31.98,32.0,42200.0
2012-11-19 12:00:00,32.0,32.08,31.98,32.01,381000.0,32.0,32.08,31.98,32.01,381000.0
2012-11-19 12:05:00,32.01,32.05,32.01,32.05,58700.0,32.01,32.05,32.01,32.05,58700.0
2012-11-19 12:10:00,32.04,32.07,32.02,32.06,37600.0,32.04,32.07,32.02,32.06,37600.0
2012-11-19 12:15:00,32.07,32.09,32.05,32.07,160700.0,32.07,32.09,32.05,32.07,160700.0
2012-11-19 12:20:00,32.06,32.08,32.04,32.07,51700.0,32.06,32.08,32.04,32.07,51700.0
2012-11-19 12:25:00,32.07,32.11,32.05,32.1,78900.0,32.07,32.11,32.05,32.1,78900.0
2012-11-19 12:30:00,32.1,32.1,32.06,32.07,50400.0,32.1,32.1,32.06,32.07,50400.0
2012-11-19 12:35:00,32.08,32.11,32.08,32.09,61300.0,32.08,32.11,32.08,32.09,61300.0
2012-11-19 12:40:00,32.09,32.11,32.07,32.08,38600.0,32.09,32.11,32.07,32.08,38600.0
2012-11-19 12:45:00,32.09,32.09,32.07,32.08,23500.0,32.09,32.09,32.07,32.08,23500.0
2012-11-19 12:50:00,32.09,32.11,32.08,32.09,261500.0,32.09,32.11,32.08,32.09,261500.0
2012-11-19 12:55:00,32.09,32.11,32.09,32.09,66300.0,32.09,32.11,32.09,32.09,66300.0
2012-11-19 13:00:00,32.1,32.1,32.07,32.08,57400.0,32.1,32.1,32.07,32.08,57400.0
2012-11-19 13:05:00,32.08,32.09,32.07,32.09,44600.0,32.08,32.09,32.07,32.09,44600.0
2012-11-19 13:10:00,32.1,32.1,32.08,32.08,25800.0,32.1,32.1,32.08,32.08,25800.0
2012-11-19 13:15:00,32.09,32.1,32.07,32.1,32600.0,32.09,32.1,32.07,32.1,32600.0
2012-11-19 13:20:00,32.1,32.16,32.08,32.11,189300.0,32.1,32.16,32.08,32.11,189300.0
2012-11-19 13:25:00,32.11,32.13,32.09,32.13,80200.0,32.11,32.13,32.09,32.13,80200.0
2012-11-19 13:30:00,32.13,32.13,32.11,32.11,25000.0,32.13,32.13,32.11,32.11,25000.0
2012-11-19 13:35:00,32.11,32.11,32.09,32.1,27900.0,32.11,32.11,32.09,32.1,27900.0
2012-11-19 13:40:00,32.1,32.11,32.09,32.1,26000.0,32.1,32.11,32.09,32.1,26000.0
2012-11-19 13:45:00,32.09,32.13,32.09,32.13,29000.0,32.09,32.13,32.09,32.13,29000.0
2012-11-19 13:50:00,32.12,32.13,32.12,32.12,25100.0,32.12,32.13,32.12,32.12,25100.0
2012-11-19 13:55:00,32.13,32.14,32.11,32.13,96800.0,32.13,32.14,32.11,32.13,96800.0
2012-11-19 14:00:00,32.12,32.14,32.11,32.12,52300.0,32.12,32.14,32.11,32.12,52300.0
2012-11-19 14:05:00,32.12,32.14,32.11,32.14,21900.0,32.12,32.14,32.11,32.14,21900.0
2012-11-19 14:10:00,32.14,32.16,32.13,32.16,79800.0,32.14,32.16,32.13,32.16,79800.0
2012-11-19 14:15:00,32.15,32.16,32.14,32.16,50000.0,32.15,32.16,32.14,32.16,50000.0
2012-11-19 14:20:00,32.16,32.16,32.13,32.14,67100.0,32.16,32.16,32.13,32.14,67100.0
2012-11-19 14:25:00,32.13,32.13,32.11,32.12,47500.0,32.13,32.13,32.11,32.12,47500.0
2012-11-19 14:30:00,32.11,32.12,32.09,32.1,36500.0,32.11,32.12,32.09,32.1,36500.0
2012-11-19 14:35:00,32.1,32.12,32.09,32.09,49100.0,32.1,32.12,32.09,32.09,49100.0
2012-11-19 14:40:00,32.09,32.09,32.08,32.09,31700.0,32.09,32.09,32.08,32.09,31700.0
2012-11-19 14:45:00,32.08,32.09,32.07,32.08,38400.0,32.08,32.09,32.07,32.08,38400.0
2012-11-19 14:50:00,32.08,32.09,32.06,32.07,39800.0,32.08,32.09,32.06,32.07,39800.0
2012-11-19 14:55:00,32.06,32.08,32.05,32.05,117300.0,32.06,32.08,32.05,32.05,117300.0
2012-11-19 15:00:00,32.05,32.07,32.03,32.06,65200.0,32.05,32.07,32.03,32.06,65200.0
2012-11-19 15:05:00,32.06,32.07,32.03,32.03,40200.0,32.06,32.07,32.03,32.03,40200.0
2012-11-19 15:10:00,32.03,32.06,32.03,32.05,20600.0,32.03,32.06,32.03,32.05,20600.0
2012-11-19 15:15:00,32.05,32.09,32.04,32.08,99800.0,32.05,32.09,32.04,32.08,99800.0
2012-11-19 15:20:00,32.07,32.09,32.06,32.06,53100.0,32.07,32.09,32.06,32.06,53100.0
2012-11-19 15:25:00,32.07,32.08,32.05,32.05,45100.0,32.07,32.08,32.05,32.05,45100.0
2012-11-19 15:30:00,32.05,32.06,32.03,32.04,47800.0,32.05,32.06,32.03,32.04,47800.0
2012-11-19 15:35:00,32.04,32.04,32.03,32.04,37800.0,32.04,32.04,32.03,32.04,37800.0
2012-11-19 15:40:00,32.03,32.06,32.03,32.03,85100.0,32.03,32.06,32.03,32.03,85100.0
2012-11-19 15:45:00,32.04,32.06,32.03,32.05,77300.0,32.04,32.06,32.03,32.05,77300.0
2012-11-19 15:50:00,32.05,32.09,32.04,32.09,193500.0,32.05,32.09,32.04,32.09,193500.0
2012-11-19 15:55:00,32.08,32.09,32.06,32.07,593100.0,32.08,32.09,32.06,32.07,593100.0
2012-11-20 09:30:00,32.05,32.06,31.98,32.03,174400.0,32.05,32.06,31.98,32.03,174400.0
2012-11-20 09:35:00,32.02,32.07,32.02,32.05,42000.0,32.02,32.07,32.02,32.05,42000.0
2012-11-20 09:40:00,32.05,32.06,32.02,32.03,90400.0,32.05,32.06,32.02,32.03,90400.0
2012-11-20 09:45:00,32.04,32.08,32.04,32.08,81400.0,32.04,32.08,32.04,32.08,81400.0
2012-11-20 09:50:00,32.08,32.12,32.06,32.1,221400.0,32.08,32.12,32.06,32.1,221400.0
2012-11-20 09:55:00,32.1,32.14,32.06,32.09,123000.0,32.1,32.14,32.06,32.09,123000.0
2012-11-20 10:00:00,32.09,32.13,32.07,32.08,97400.0,32.09,32.13,32.07,32.08,97400.0
2012-11-20 10:05:00,32.07,32.09,32.05,32.07,51800.0,32.07,32.09,32.05,32.07,51800.0
2012-11-20 10:10:00,32.07,32.1,32.06,32.08,70700.0,32.07,32.1,32.06,32.08,70700.0
2012-11-20 10:15:00,32.08,32.09,32.06,32.08,64800.0,32.08,32.09,32.06,32.08,64800.0
2012-11-20 10:20:00,32.07,32.08,32.04,32.05,113100.0,32.07,32.08,32.04,32.05,113100.0
2012-11-20 10:25:00,32.05,32.08,32.05,32.06,106800.0,32.05,32.08,32.05,32.06,106800.0
2012-11-20 10:30:00,32.05,32.05,32.02,32.04,49200.0,32.05,32.05,32.02,32.04,49200.0
2012-11-20 10:35:00,32.05,32.06,32.03,32.05,90400.0,32.05,32.06,32.03,32.05,90400.0
2012-11-20 10:40:00,32.05,32.07,32.02,32.02,37900.0,32.05,32.07,32.02,32.02,37900.0
2012-11-20 10:45:00,32.01,32.09,32.01,32.09,63000.0,32.01,32.09,32.01,32.09,63000.0
2012-11-20 10:50:00,32.09,32.09,32.04,32.05,168300.0,32.09,32.09,32.04,32.05,168300.0
2012-11-20 10:55:00,32.05,32.06,32.0,32.04,74900.0,32.05,32.06,32.0,32.04,74900.0
2012-11-20 11:00:00,32.04,32.05,32.0,32.03,58200.0,32.04,32.05,32.0,32.03,58200.0
2012-11-20 11:05:00,32.03,32.05,32.02,32.05,22800.0,32.03,32.05,32.02,32.05,22800.0
2012-11-20 11:10:00,32.04,32.06,32.02,32.04,106600.0,32.04,32.06,32.02,32.04,106600.0
2012-11-20 11:15:00,32.04,32.07,32.02,32.03,43400.0,32.04,32.07,32.02,32.03,43400.0
2012-11-20 11:20:00,32.02,32.03,31.98,32.02,80900.0,32.02,32.03,31.98,32.02,80900.0
2012-11-20 11:25:00,32.02,32.03,32.01,32.02,42700.0,32.02,32.03,32.01,32.02,42700.0
2012-11-20 11:30:00,32.03,32.04,32.02,32.03,33600.0,32.03,32.04,32.02,32.03,33600.0
2012-11-20 11:35:00,32.04,32.04,32.0,32.01,69400.0,32.04,32.04,32.0,32.01,69400.0
2012-11-20 11:40:00,32.01,32.06,32.0,32.05,77400.0,32.01,32.06,32.0,32.05,77400.0
2012-11-20 11:45:00,32.05,32.08,32.04,32.07,66400.0,32.05,32.08,32.04,32.07,66400.0
2012-11-20 11:50:00,32.07,32.09,32.05,32.08,67800.0,32.07,32.09,32.05,32.08,67800.0
2012-11-20 11:55:00,32.07,32.08,32.05,32.05,34700.0,32.07,32.08,32.05,32.05,34700.0
2012-11-20 12:00:00,32.06,32.07,31.99,32.02,70400.0,32.06,32.07,31.99,32.02,70400.0
2012-11-20 12:05:00,32.03,32.03,32.0,32.01,66700.0,32.03,32.03,32.0,32.01,66700.0
2012-11-20 12:10:00,32.01,32.04,32.0,32.04,19500.0,32.01,32.04,32.0,32.04,19500.0
2012-11-20 12:15:00,32.04,32.04,31.89,31.89,878900.0,32.04,32.04,31.89,31.89,878900.0
2012-11-20 12:20:00,31.89,31.94,31.88,31.91,170000.0,31.89,31.94,31.88,31.91,170000.0
2012-11-20 12:25:00,31.91,31.91,31.85,31.89,204400.0,31.91,31.91,31.85,31.89,204400.0
2012-11-20 12:30:00,31.88,31.91,31.82,31.9,276100.0,31.88,31.91,31.82,31.9,276100.0
2012-11-20 12:35:00,31.9,31.95,31.89,31.92,54100.0,31.9,31.95,31.89,31.92,54100.0
2012-11-20 12:40:00,31.92,31.95,31.91,31.92,84600.0,31.92,31.95,31.91,31.92,84600.0
2012-11-20 12:45:00,31.91,31.93,31.88,31.92,83500.0,31.91,31.93,31.88,31.92,83500.0
2012-11-20 12:50:00,31.91,31.94,31.91,31.92,69000.0,31.91,31.94,31.91,31.92,69000.0
2012-11-20 12:55:00,31.92,31.94,31.91,31.93,19500.0,31.92,31.94,31.91,31.93,19500.0
2012-11-20 13:00:00,31.93,31.93,31.86,31.88,105300.0,31.93,31.93,31.86,31.88,105300.0
2012-11-20 13:05:00,31.88,31.91,31.87,31.91,16800.0,31.88,31.91,31.87,31.91,16800.0
2012-11-20 13:10:00,31.9,31.93,31.87,31.89,108800.0,31.9,31.93,31.87,31.89,108800.0
2012-11-20 13:15:00,31.88,31.92,31.88,31.9,34500.0,31.88,31.92,31.88,31.9,34500.0
2012-11-20 13:20:00,31.89,31.92,31.83,31.91,114500.0,31.89,31.92,31.83,31.91,114500.0
2012-11-20 13:25:00,31.91,31.93,31.89,31.91,126900.0,31.91,31.93,31.89,31.91,126900.0
2012-11-20 13:30:00,31.9,31.91,31.89,31.9,34100.0,31.9,31.91,31.89,31.9,34100.0
2012-11-20 13:35:00,31.9,31.95,31.9,31.92,50000.0,31.9,31.95,31.9,31.92,50000.0
2012-11-20 13:40:00,31.93,31.96,31.93,31.95,71800.0,31.93,31.96,31.93,31.95,71800.0
2012-11-20 13:45:00,31.95,32.04,31.95,32.03,117300.0,31.95,32.04,31.95,32.03,117300.0
2012-11-20 13:50:00,32.04,32.05,32.03,32.04,33000.0,32.04,32.05,32.03,32.04,33000.0
2012-11-20 13:55:00,32.05,32.07,32.02,32.06,50200.0,32.05,32.07,32.02,32.06,50200.0
2012-11-20 14:00:00,32.05,32.06,32.02,32.04,31300.0,32.05,32.06,32.02,32.04,31300.0
2012-11-20 14:05:00,32.03,32.07,32.03,32.07,25100.0,32.03,32.07,32.03,32.07,25100.0
2012-11-20 14:10:00,32.06,32.08,32.06,32.07,17200.0,32.06,32.08,32.06,32.07,17200.0
2012-11-20 14:15:00,32.07,32.11,32.06,32.11,117800.0,32.07,32.11,32.06,32.11,117800.0
2012-11-20 14:20:00,32.11,32.11,32.06,32.06,44300.0,32.11,32.11,32.06,32.06,44300.0
2012-11-20 14:25:00,32.05,32.08,32.05,32.07,32400.0,32.05,32.08,32.05,32.07,32400.0
2012-11-20 14:30:00,32.07,32.07,32.05,32.05,17700.0,32.07,32.07,32.05,32.05,17700.0
2012-11-20 14:35:00,32.05,32.06,32.03,32.04,16800.0,32.05,32.06,32.03,32.04,16800.0
2012-11-20 14:40:00,32.04,32.05,32.03,32.05,18300.0,32.04,32.05,32.03,32.05,18300.0
2012-11-20 14:45:00,32.05,32.06,32.04,32.06,9100.0,32.05,32.06,32.04,32.06,9100.0
2012-11-20 14:50:00,32.06,32.1,32.06,32.09,27700.0,32.06,32.1,32.06,32.09,27700.0
2012-11-20 14:55:00,32.1,32.1,32.06,32.07,32600.0,32.1,32.1,32.06,32.07,32600.0
2012-11-20 15:00:00,32.08,32.11,32.07,32.11,172000.0,32.08,32.11,32.07,32.11,172000.0
2012-11-20 15:05:00,32.11,32.12,32.09,32.11,30000.0,32.11,32.12,32.09,32.11,30000.0
2012-11-20 15:10:00,32.11,32.12,32.1,32.12,25900.0,32.11,32.12,32.1,32.12,25900.0
2012-11-20 15:15:00,32.12,32.12,32.09,32.09,61600.0,32.12,32.12,32.09,32.09,61600.0
2012-11-20 15:20:00,32.09,32.1,32.08,32.08,29900.0,32.09,32.1,32.08,32.08,29900.0
2012-11-20 15:25:00,32.09,32.09,32.06,32.07,47100.0,32.09,32.09,32.06,32.07,47100.0
2012-11-20 15:30:00,32.07,32.08,32.06,32.07,17200.0,32.07,32.08,32.06,32.07,17200.0
2012-11-20 15:35:00,32.07,32.09,32.07,32.08,17000.0,32.07,32.09,32.07,32.08,17000.0
2012-11-20 15:40:00,32.08,32.09,32.07,32.08,9500.0,32.08,32.09,32.07,32.08,9500.0
2012-11-20 15:45:00,32.07,32.09,32.07,32.08,61000.0,32.07,32.09,32.07,32.08,61000.0
2012-11-20 15:50:00,32.09,32.1,32.07,32.09,98100.0,32.09,32.1,32.07,32.09,98100.0
2012-11-20 15:55:00,32.1,32.12,32.09,32.11,198400.0,32.1,32.12,32.09,32.11,198400.0
2012-11-21 09:30:00,31.97,32.02,31.95,31.99,230400.0,31.97,32.02,31.95,31.99,230400.0
2012-11-21 09:35:00,31.99,31.99,31.95,31.98,80400.0,31.99,31.99,31.95,31.98,80400.0
2012-11-21 09:40:00,31.97,32.02,31.97,31.99,100500.0,31.97,32.02,31.97,31.99,100500.0
2012-11-21 09:45:00,31.98,32.01,31.96,31.98,50700.0,31.98,32.01,31.96,31.98,50700.0
2012-11-21 09:50:00,31.98,32.01,31.97,32.0,58900.0,31.98,32.01,31.97,32.0,58900.0
2012-11-21 09:55:00,32.0,32.0,31.97,31.97,39800.0,32.0,32.0,31.97,31.97,39800.0
2012-11-21 10:00:00,31.98,32.0,31.96,31.98,71600.0,31.98,32.0,31.96,31.98,71600.0
2012-11-21 10:05:00,31.98,31.99,31.95,31.97,43900.0,31.98,31.99,31.95,31.97,43900.0
2012-11-21 10:10:00,31.97,31.97,31.89,31.93,214000.0,31.97,31.97,31.89,31.93,214000.0
2012-11-21 10:15:00,31.94,31.94,31.91,31.94,186100.0,31.94,31.94,31.91,31.94,186100.0
2012-11-21 10:20:00,31.94,31.96,31.9,31.9,38200.0,31.94,31.96,31.9,31.9,38200.0
2012-11-21 10:25:00,31.91,31.94,31.9,31.93,67000.0,31.91,31.94,31.9,31.93,67000.0
2012-11-21 10:30:00,31.93,31.94,31.91,31.94,44200.0,31.93,31.94,31.91,31.94,44200.0
2012-11-21 10:35:00,31.93,32.0,31.91,31.99,104100.0,31.93,32.0,31.91,31.99,104100.0
2012-11-21 10:40:00,32.0,32.0,31.97,31.98,63200.0,32.0,32.0,31.97,31.98,63200.0
2012-11-21 10:45:00,31.98,32.01,31.97,32.01,146400.0,31.98,32.01,31.97,32.01,146400.0
2012-11-21 10:50:00,32.01,32.01,31.97,31.98,29000.0,32.01,32.01,31.97,31.98,29000.0
2012-11-21 10:55:00,31.98,32.01,31.97,32.0,76200.0,31.98,32.01,31.97,32.0,76200.0
2012-11-21 11:00:00,32.01,32.01,31.97,31.97,184900.0,32.01,32.01,31.97,31.97,184900.0
2012-11-21 11:05:00,31.98,32.03,31.98,32.03,62000.0,31.98,32.03,31.98,32.03,62000.0
2012-11-21 11:10:00,32.03,32.08,32.03,32.08,92000.0,32.03,32.08,32.03,32.08,92000.0
2012-11-21 11:15:00,32.07,32.11,32.05,32.09,166300.0,32.07,32.11,32.05,32.09,166300.0
2012-11-21 11:20:00,32.09,32.12,32.07,32.08,65500.0,32.09,32.12,32.07,32.08,65500.0
2012-11-21 11:25:00,32.07,32.1,32.07,32.07,35400.0,32.07,32.1,32.07,32.07,35400.0
2012-11-21 11:30:00,32.08,32.1,32.06,32.07,88000.0,32.08,32.1,32.06,32.07,88000.0
2012-11-21 11:35:00,32.07,32.07,32.04,32.06,24700.0,32.07,32.07,32.04,32.06,24700.0
2012-11-21 11:40:00,32.06,32.08,32.04,32.08,38000.0,32.06,32.08,32.04,32.08,38000.0
2012-11-21 11:45:00,32.07,32.08,32.04,32.04,49600.0,32.07,32.08,32.04,32.04,49600.0
2012-11-21 11:50:00,32.05,32.08,32.03,32.03,45800.0,32.05,32.08,32.03,32.03,45800.0
2012-11-21 11:55:00,32.03,32.06,32.02,32.02,117500.0,32.03,32.06,32.02,32.02,117500.0
2012-11-21 12:00:00,32.03,32.07,32.03,32.06,27700.0,32.03,32.07,32.03,32.06,27700.0
2012-11-21 12:05:00,32.05,32.07,32.04,32.07,13900.0,32.05,32.07,32.04,32.07,13900.0
2012-11-21 12:10:00,32.07,32.09,32.06,32.07,41100.0,32.07,32.09,32.06,32.07,41100.0
2012-11-21 12:15:00,32.07,32.09,32.07,32.08,22600.0,32.07,32.09,32.07,32.08,22600.0
2012-11-21 12:20:00,32.08,32.09,32.06,32.08,89300.0,32.08,32.09,32.06,32.08,89300.0
2012-11-21 12:25:00,32.08,32.11,32.07,32.1,98600.0,32.08,32.11,32.07,32.1,98600.0
2012-11-21 12:30:00,32.1,32.11,32.04,32.09,475900.0,32.1,32.11,32.04,32.09,475900.0
2012-11-21 12:35:00,32.09,32.13,32.07,32.11,228400.0,32.09,32.13,32.07,32.11,228400.0
2012-11-21 12:40:00,32.11,32.31,32.1,32.21,1189300.0,32.11,32.31,32.1,32.21,1189300.0
2012-11-21 12:45:00,32.22,32.23,32.18,32.2,110100.0,32.22,32.23,32.18,32.2,110100.0
2012-11-21 12:50:00,32.2,32.23,32.19,32.22,63900.0,32.2,32.23,32.19,32.22,63900.0
2012-11-21 12:55:00,32.22,32.27,32.21,32.24,106300.0,32.22,32.27,32.21,32.24,106300.0
2012-11-21 13:00:00,32.24,32.34,32.24,32.27,141600.0,32.24,32.34,32.24,32.27,141600.0
2012-11-21 13:05:00,32.28,32.29,32.25,32.26,64600.0,32.28,32.29,32.25,32.26,64600.0
2012-11-21 13:10:00,32.26,32.29,32.26,32.27,25400.0,32.26,32.29,32.26,32.27,25400.0
2012-11-21 13:15:00,32.28,32.28,32.25,32.26,44000.0,32.28,32.28,32.25,32.26,44000.0
2012-11-21 13:20:00,32.26,32.32,32.25,32.3,145800.0,32.26,32.32,32.25,32.3,145800.0
2012-11-21 13:25:00,32.29,32.3,32.23,32.25,74900.0,32.29,32.3,32.23,32.25,74900.0
2012-11-21 13:30:00,32.25,32.27,32.25,32.27,70500.0,32.25,32.27,32.25,32.27,70500.0
2012-11-21 13:35:00,32.26,32.28,32.26,32.26,59600.0,32.26,32.28,32.26,32.26,59600.0
2012-11-21 13:40:00,32.27,32.27,32.25,32.26,39600.0,32.27,32.27,32.25,32.26,39600.0
2012-11-21 13:45:00,32.27,32.27,32.25,32.25,22700.0,32.27,32.27,32.25,32.25,22700.0
2012-11-21 13:50:00,32.26,32.27,32.25,32.27,13400.0,32.26,32.27,32.25,32.27,13400.0
2012-11-21 13:55:00,32.26,32.27,32.25,32.25,27300.0,32.26,32.27,32.25,32.25,27300.0
2012-11-21 14:00:00,32.26,32.29,32.25,32.27,56000.0,32.26,32.29,32.25,32.27,56000.0
2012-11-21 14:05:00,32.27,32.31,32.27,32.29,76700.0,32.27,32.31,32.27,32.29,76700.0
2012-11-21 14:10:00,32.3,32.31,32.27,32.29,38800.0,32.3,32.31,32.27,32.29,38800.0
2012-11-21 14:15:00,32.29,32.3,32.28,32.29,65600.0,32.29,32.3,32.28,32.29,65600.0
2012-11-21 14:20:00,32.28,32.3,32.28,32.29,28700.0,32.28,32.3,32.28,32.29,28700.0
2012-11-21 14:25:00,32.29,32.29,32.28,32.28,20700.0,32.29,32.29,32.28,32.28,20700.0
2012-11-21 14:30:00,32.29,32.29,32.26,32.27,76200.0,32.29,32.29,32.26,32.27,76200.0
2012-11-21 14:35:00,32.26,32.27,32.25,32.26,38200.0,32.26,32.27,32.25,32.26,38200.0
2012-11-21 14:40:00,32.26,32.26,32.24,32.26,63800.0,32.26,32.26,32.24,32.26,63800.0
2012-11-21 14:45:00,32.25,32.26,32.24,32.26,22100.0,32.25,32.26,32.24,32.26,22100.0
2012-11-21 14:50:00,32.25,32.26,32.25,32.26,11300.0,32.25,32.26,32.25,32.26,11300.0
2012-11-21 14:55:00,32.25,32.26,32.24,32.26,27500.0,32.25,32.26,32.24,32.26,27500.0
2012-11-21 15:00:00,32.26,32.27,32.25,32.26,24800.0,32.26,32.27,32.25,32.26,24800.0
2012-11-21 15:05:00,32.25,32.26,32.24,32.26,40400.0,32.25,32.26,32.24,32.26,40400.0
2012-11-21 15:10:00,32.25,32.27,32.25,32.26,79900.0,32.25,32.27,32.25,32.26,79900.0
2012-11-21 15:15:00,32.25,32.27,32.25,32.27,29800.0,32.25,32.27,32.25,32.27,29800.0
2012-11-21 15:20:00,32.26,32.27,32.25,32.25,14500.0,32.26,32.27,32.25,32.25,14500.0
2012-11-21 15:25:00,32.25,32.26,32.25,32.26,15300.0,32.25,32.26,32.25,32.26,15300.0
2012-11-21 15:30:00,32.26,32.28,32.25,32.27,36400.0,32.26,32.28,32.25,32.27,36400.0
2012-11-21 15:35:00,32.27,32.28,32.26,32.27,33100.0,32.27,32.28,32.26,32.27,33100.0
2012-11-21 15:40:00,32.28,32.3,32.27,32.29,90600.0,32.28,32.3,32.27,32.29,90600.0
2012-11-21 15:45:00,32.29,32.3,32.28,32.29,59600.0,32.29,32.3,32.28,32.29,59600.0
2012-11-21 15:50:00,32.29,32.3,32.28,32.3,120600.0,32.29,32.3,32.28,32.3,120600.0
2012-11-21 15:55:00,32.3,32.31,32.28,32.3,290800.0,32.3,32.31,32.28,32.3,290800.0
2012-11-23 09:30:00,32.41,32.44,32.39,32.4,167400.0,32.41,32.44,32.39,32.4,167400.0
2012-11-23 09:35:00,32.4,32.41,32.37,32.4,123200.0,32.4,32.41,32.37,32.4,123200.0
2012-11-23 09:40:00,32.39,32.41,32.37,32.39,50600.0,32.39,32.41,32.37,32.39,50600.0
2012-11-23 09:45:00,32.38,32.4,32.36,32.4,74400.0,32.38,32.4,32.36,32.4,74400.0
2012-11-23 09:50:00,32.4,32.44,32.4,32.44,41700.0,32.4,32.44,32.4,32.44,41700.0
2012-11-23 09:55:00,32.44,32.44,32.4,32.41,53600.0,32.44,32.44,32.4,32.41,53600.0
2012-11-23 10:00:00,32.42,32.5,32.42,32.47,180300.0,32.42,32.5,32.42,32.47,180300.0
2012-11-23 10:05:00,32.47,32.51,32.45,32.48,129800.0,32.47,32.51,32.45,32.48,129800.0
2012-11-23 10:10:00,32.48,32.65,32.48,32.65,481900.0,32.48,32.65,32.48,32.65,481900.0
2012-11-23 10:15:00,32.66,32.79,32.65,32.78,785100.0,32.66,32.79,32.65,32.78,785100.0
2012-11-23 10:20:00,32.78,32.82,32.69,32.69,459400.0,32.78,32.82,32.69,32.69,459400.0
2012-11-23 10:25:00,32.7,32.81,32.69,32.77,153000.0,32.7,32.81,32.69,32.77,153000.0
2012-11-23 10:30:00,32.77,32.86,32.72,32.74,245400.0,32.77,32.86,32.72,32.74,245400.0
2012-11-23 10:35:00,32.74,32.77,32.73,32.74,139900.0,32.74,32.77,32.73,32.74,139900.0
2012-11-23 10:40:00,32.73,32.75,32.7,32.73,81000.0,32.73,32.75,32.7,32.73,81000.0
2012-11-23 10:45:00,32.73,32.78,32.7,32.72,95300.0,32.73,32.78,32.7,32.72,95300.0
2012-11-23 10:50:00,32.72,32.75,32.71,32.73,54100.0,32.72,32.75,32.71,32.73,54100.0
2012-11-23 10:55:00,32.73,32.75,32.7,32.7,56500.0,32.73,32.75,32.7,32.7,56500.0
2012-11-23 11:00:00,32.7,32.77,32.7,32.74,76100.0,32.7,32.77,32.7,32.74,76100.0
2012-11-23 11:05:00,32.74,32.77,32.72,32.73,83100.0,32.74,32.77,32.72,32.73,83100.0
2012-11-23 11:10:00,32.73,32.77,32.73,32.76,92600.0,32.73,32.77,32.73,32.76,92600.0
2012-11-23 11:15:00,32.77,32.84,32.75,32.83,120900.0,32.77,32.84,32.75,32.83,120900.0
2012-11-23 11:20:00,32.82,32.86,32.77,32.82,227400.0,32.82,32.86,32.77,32.82,227400.0
2012-11-23 11:25:00,32.81,32.84,32.78,32.79,235400.0,32.81,32.84,32.78,32.79,235400.0
2012-11-23 11:30:00,32.78,32.83,32.78,32.79,143400.0,32.78,32.83,32.78,32.79,143400.0
2012-11-23 11:35:00,32.8,32.83,32.79,32.82,52300.0,32.8,32.83,32.79,32.82,52300.0
2012-11-23 11:40:00,32.83,32.86,32.8,32.82,143900.0,32.83,32.86,32.8,32.82,143900.0
2012-11-23 11:45:00,32.81,32.82,32.8,32.8,44700.0,32.81,32.82,32.8,32.8,44700.0
2012-11-23 11:50:00,32.81,32.85,32.81,32.85,60700.0,32.81,32.85,32.81,32.85,60700.0
2012-11-23 11:55:00,32.84,32.88,32.82,32.86,211100.0,32.84,32.88,32.82,32.86,211100.0
2012-11-23 12:00:00,32.86,32.91,32.86,32.89,296600.0,32.86,32.91,32.86,32.89,296600.0
2012-11-23 12:05:00,32.89,32.9,32.85,32.89,174900.0,32.89,32.9,32.85,32.89,174900.0
2012-11-23 12:10:00,32.9,32.92,32.86,32.92,298800.0,32.9,32.92,32.86,32.92,298800.0
2012-11-23 12:15:00,32.92,32.96,32.92,32.95,148300.0,32.92,32.96,32.92,32.95,148300.0
2012-11-23 12:20:00,32.95,33.07,32.94,33.04,413600.0,32.95,33.07,32.94,33.04,413600.0
2012-11-23 12:25:00,33.04,33.06,32.99,33.0,240300.0,33.04,33.06,32.99,33.0,240300.0
2012-11-23 12:30:00,33.0,33.03,32.98,33.02,185300.0,33.0,33.03,32.98,33.02,185300.0
2012-11-23 12:35:00,33.02,33.03,33.0,33.01,127100.0,33.02,33.03,33.0,33.01,127100.0
2012-11-23 12:40:00,33.01,33.05,33.0,33.05,176500.0,33.01,33.05,33.0,33.05,176500.0
2012-11-23 12:45:00,33.05,33.08,33.02,33.05,408400.0,33.05,33.08,33.02,33.05,408400.0
2012-11-23 12:50:00,33.05,33.07,33.03,33.03,517300.0,33.05,33.07,33.03,33.03,517300.0
2012-11-23 12:55:00,33.03,33.04,32.98,32.98,662400.0,33.03,33.04,32.98,32.98,662400.0
2012-11-26 09:30:00,32.99,33.04,32.99,33.03,318900.0,32.99,33.04,32.99,33.03,318900.0
2012-11-26 09:35:00,33.04,33.09,33.0,33.01,302900.0,33.04,33.09,33.0,33.01,302900.0
2012-11-26 09:40:00,33.01,33.06,33.01,33.03,99500.0,33.01,33.06,33.01,33.03,99500.0
2012-11-26 09:45:00,33.04,33.06,33.0,33.06,123600.0,33.04,33.06,33.0,33.06,123600.0
2012-11-26 09:50:00,33.05,33.09,33.04,33.06,123900.0,33.05,33.09,33.04,33.06,123900.0
2012-11-26 09:55:00,33.07,33.07,33.03,33.03,88200.0,33.07,33.07,33.03,33.03,88200.0
2012-11-26 10:00:00,33.04,33.05,33.02,33.02,109400.0,33.04,33.05,33.02,33.02,109400.0
2012-11-26 10:05:00,33.02,33.04,33.01,33.03,65100.0,33.02,33.04,33.01,33.03,65100.0
2012-11-26 10:10:00,33.02,33.03,32.95,32.96,184800.0,33.02,33.03,32.95,32.96,184800.0
2012-11-26 10:15:00,32.95,32.97,32.9,32.91,324000.0,32.95,32.97,32.9,32.91,324000.0
2012-11-26 10:20:00,32.91,32.93,32.88,32.88,98500.0,32.91,32.93,32.88,32.88,98500.0
2012-11-26 10:25:00,32.88,32.95,32.86,32.95,196300.0,32.88,32.95,32.86,32.95,196300.0
2012-11-26 10:30:00,32.95,32.98,32.94,32.97,117700.0,32.95,32.98,32.94,32.97,117700.0
2012-11-26 10:35:00,32.97,32.97,32.92,32.93,99400.0,32.97,32.97,32.92,32.93,99400.0
2012-11-26 10:40:00,32.93,32.97,32.91,32.95,183300.0,32.93,32.97,32.91,32.95,183300.0
2012-11-26 10:45:00,32.94,32.97,32.92,32.94,68800.0,32.94,32.97,32.92,32.94,68800.0
2012-11-26 10:50:00,32.94,32.96,32.93,32.95,74400.0,32.94,32.96,32.93,32.95,74400.0
2012-11-26 10:55:00,32.95,32.96,32.91,32.92,259600.0,32.95,32.96,32.91,32.92,259600.0
2012-11-26 11:00:00,32.92,32.92,32.88,32.88,364500.0,32.92,32.92,32.88,32.88,364500.0
2012-11-26 11:05:00,32.88,32.94,32.88,32.92,137900.0,32.88,32.94,32.88,32.92,137900.0
2012-11-26 11:10:00,32.92,32.93,32.88,32.91,132300.0,32.92,32.93,32.88,32.91,132300.0
2012-11-26 11:15:00,32.93,32.98,32.91,32.98,96800.0,32.93,32.98,32.91,32.98,96800.0
2012-11-26 11:20:00,32.98,33.01,32.96,32.97,172300.0,32.98,33.01,32.96,32.97,172300.0
2012-11-26 11:25:00,32.97,33.01,32.96,33.0,62200.0,32.97,33.01,32.96,33.0,62200.0
2012-11-26 11:30:00,33.0,33.0,32.98,32.98,53600.0,33.0,33.0,32.98,32.98,53600.0
2012-11-26 11:35:00,32.99,32.99,32.94,32.94,40700.0,32.99,32.99,32.94,32.94,40700.0
2012-11-26 11:40:00,32.95,32.95,32.92,32.93,31100.0,32.95,32.95,32.92,32.93,31100.0
2012-11-26 11:45:00,32.93,32.94,32.92,32.93,50800.0,32.93,32.94,32.92,32.93,50800.0
2012-11-26 11:50:00,32.94,32.96,32.94,32.96,123800.0,32.94,32.96,32.94,32.96,123800.0
2012-11-26 11:55:00,32.96,32.97,32.95,32.96,38100.0,32.96,32.97,32.95,32.96,38100.0
2012-11-26 12:00:00,32.95,32.99,32.94,32.99,43100.0,32.95,32.99,32.94,32.99,43100.0
2012-11-26 12:05:00,32.99,33.0,32.98,32.98,59900.0,32.99,33.0,32.98,32.98,59900.0
2012-11-26 12:10:00,32.99,32.99,32.97,32.97,106700.0,32.99,32.99,32.97,32.97,106700.0
2012-11-26 12:15:00,32.96,32.97,32.94,32.95,65500.0,32.96,32.97,32.94,32.95,65500.0
2012-11-26 12:20:00,32.95,32.96,32.95,32.96,27900.0,32.95,32.96,32.95,32.96,27900.0
2012-11-26 12:25:00,32.95,32.96,32.93,32.93,32100.0,32.95,32.96,32.93,32.93,32100.0
2012-11-26 12:30:00,32.93,32.94,32.93,32.94,68300.0,32.93,32.94,32.93,32.94,68300.0
2012-11-26 12:35:00,32.93,32.98,32.93,32.97,47200.0,32.93,32.98,32.93,32.97,47200.0
2012-11-26 12:40:00,32.97,32.99,32.96,32.99,60800.0,32.97,32.99,32.96,32.99,60800.0
2012-11-26 12:45:00,32.98,32.99,32.97,32.99,33600.0,32.98,32.99,32.97,32.99,33600.0
2012-11-26 12:50:00,32.99,33.01,32.98,33.0,68000.0,32.99,33.01,32.98,33.0,68000.0
2012-11-26 12:55:00,33.0,33.03,32.98,32.99,39900.0,33.0,33.03,32.98,32.99,39900.0
2012-11-26 13:00:00,32.98,33.02,32.98,33.02,18700.0,32.98,33.02,32.98,33.02,18700.0
2012-11-26 13:05:00,33.02,33.03,33.01,33.02,103500.0,33.02,33.03,33.01,33.02,103500.0
2012-11-26 13:10:00,33.02,33.03,32.98,32.99,56800.0,33.02,33.03,32.98,32.99,56800.0
2012-11-26 13:15:00,32.99,33.01,32.98,32.98,47700.0,32.99,33.01,32.98,32.98,47700.0
2012-11-26 13:20:00,32.98,33.07,32.98,33.05,122800.0,32.98,33.07,32.98,33.05,122800.0
2012-11-26 13:25:00,33.05,33.06,33.04,33.05,44300.0,33.05,33.06,33.04,33.05,44300.0
2012-11-26 13:30:00,33.05,33.05,33.0,33.03,50300.0,33.05,33.05,33.0,33.03,50300.0
2012-11-26 13:35:00,33.03,33.04,33.01,33.01,57800.0,33.03,33.04,33.01,33.01,57800.0
2012-11-26 13:40:00,33.02,33.04,33.0,33.03,50800.0,33.02,33.04,33.0,33.03,50800.0
2012-11-26 13:45:00,33.03,33.05,33.01,33.02,56000.0,33.03,33.05,33.01,33.02,56000.0
2012-11-26 13:50:00,33.02,33.04,33.02,33.03,18700.0,33.02,33.04,33.02,33.03,18700.0
2012-11-26 13:55:00,33.03,33.04,33.01,33.02,15000.0,33.03,33.04,33.01,33.02,15000.0
2012-11-26 14:00:00,33.02,33.05,33.02,33.04,38600.0,33.02,33.05,33.02,33.04,38600.0
2012-11-26 14:05:00,33.03,33.04,33.01,33.02,40100.0,33.03,33.04,33.01,33.02,40100.0
2012-11-26 14:10:00,33.01,33.02,33.0,33.01,16300.0,33.01,33.02,33.0,33.01,16300.0
2012-11-26 14:15:00,33.0,33.02,33.0,33.02,22400.0,33.0,33.02,33.0,33.02,22400.0
2012-11-26 14:20:00,33.02,33.03,33.01,33.02,40800.0,33.02,33.03,33.01,33.02,40800.0
2012-11-26 14:25:00,33.02,33.03,33.01,33.02,32900.0,33.02,33.03,33.01,33.02,32900.0
2012-11-26 14:30:00,33.02,33.04,33.02,33.04,16600.0,33.02,33.04,33.02,33.04,16600.0
2012-11-26 14:35:00,33.03,33.04,33.02,33.03,22900.0,33.03,33.04,33.02,33.03,22900.0
2012-11-26 14:40:00,33.03,33.05,33.03,33.04,53700.0,33.03,33.05,33.03,33.04,53700.0
2012-11-26 14:45:00,33.04,33.05,33.04,33.05,43000.0,33.04,33.05,33.04,33.05,43000.0
2012-11-26 14:50:00,33.04,33.06,33.04,33.05,49300.0,33.04,33.06,33.04,33.05,49300.0
2012-11-26 14:55:00,33.06,33.07,33.04,33.05,123200.0,33.06,33.07,33.04,33.05,123200.0
2012-11-26 15:00:00,33.05,33.05,33.03,33.04,25800.0,33.05,33.05,33.03,33.04,25800.0
2012-11-26 15:05:00,33.03,33.05,33.03,33.03,111900.0,33.03,33.05,33.03,33.03,111900.0
2012-11-26 15:10:00,33.04,33.04,33.03,33.04,19000.0,33.04,33.04,33.03,33.04,19000.0
2012-11-26 15:15:00,33.04,33.04,33.02,33.03,60700.0,33.04,33.04,33.02,33.03,60700.0
2012-11-26 15:20:00,33.04,33.04,33.02,33.04,26600.0,33.04,33.04,33.02,33.04,26600.0
2012-11-26 15:25:00,33.04,33.04,33.03,33.04,26500.0,33.04,33.04,33.03,33.04,26500.0
2012-11-26 15:30:00,33.03,33.04,33.02,33.03,110100.0,33.03,33.04,33.02,33.03,110100.0
2012-11-26 15:35:00,33.03,33.04,33.03,33.03,80900.0,33.03,33.04,33.03,33.03,80900.0
2012-11-26 15:40:00,33.04,33.04,33.01,33.03,303600.0,33.04,33.04,33.01,33.03,303600.0
2012-11-26 15:45:00,33.03,33.04,33.02,33.02,149400.0,33.03,33.04,33.02,33.02,149400.0
2012-11-26 15:50:00,33.03,33.03,33.01,33.02,62800.0,33.03,33.03,33.01,33.02,62800.0
2012-11-26 15:55:00,33.02,33.02,33.0,33.02,310300.0,33.02,33.02,33.0,33.02,310300.0
2012-11-27 09:30:00,32.95,32.95,32.88,32.93,312600.0,32.95,32.95,32.88,32.93,312600.0
2012-11-27 09:35:00,32.92,32.98,32.92,32.95,180000.0,32.92,32.98,32.92,32.95,180000.0
2012-11-27 09:40:00,32.96,32.99,32.94,32.99,150600.0,32.96,32.99,32.94,32.99,150600.0
2012-11-27 09:45:00,33.0,33.06,32.99,33.06,196700.0,33.0,33.06,32.99,33.06,196700.0
2012-11-27 09:50:00,33.06,33.07,33.02,33.05,165600.0,33.06,33.07,33.02,33.05,165600.0
2012-11-27 09:55:00,33.05,33.06,33.02,33.02,69800.0,33.05,33.06,33.02,33.02,69800.0
2012-11-27 10:00:00,33.03,33.04,32.97,32.98,138600.0,33.03,33.04,32.97,32.98,138600.0
2012-11-27 10:05:00,32.99,33.0,32.94,32.95,362600.0,32.99,33.0,32.94,32.95,362600.0
2012-11-27 10:10:00,32.95,32.98,32.91,32.91,293600.0,32.95,32.98,32.91,32.91,293600.0
2012-11-27 10:15:00,32.91,32.95,32.88,32.89,130000.0,32.91,32.95,32.88,32.89,130000.0
2012-11-27 10:20:00,32.89,32.9,32.83,32.87,436100.0,32.89,32.9,32.83,32.87,436100.0
2012-11-27 10:25:00,32.87,32.95,32.87,32.92,93400.0,32.87,32.95,32.87,32.92,93400.0
2012-11-27 10:30:00,32.92,32.92,32.87,32.92,78400.0,32.92,32.92,32.87,32.92,78400.0
2012-11-27 10:35:00,32.92,32.95,32.89,32.91,72400.0,32.92,32.95,32.89,32.91,72400.0
2012-11-27 10:40:00,32.92,32.94,32.9,32.91,80600.0,32.92,32.94,32.9,32.91,80600.0
2012-11-27 10:45:00,32.91,32.96,32.89,32.96,60200.0,32.91,32.96,32.89,32.96,60200.0
2012-11-27 10:50:00,32.95,32.97,32.92,32.97,65800.0,32.95,32.97,32.92,32.97,65800.0
2012-11-27 10:55:00,32.97,32.98,32.94,32.96,95700.0,32.97,32.98,32.94,32.96,95700.0
2012-11-27 11:00:00,32.96,32.97,32.93,32.96,21100.0,32.96,32.97,32.93,32.96,21100.0
2012-11-27 11:05:00,32.96,33.0,32.96,32.99,55300.0,32.96,33.0,32.96,32.99,55300.0
2012-11-27 11:10:00,33.0,33.03,32.98,33.02,78200.0,33.0,33.03,32.98,33.02,78200.0
2012-11-27 11:15:00,33.03,33.03,32.99,33.01,37400.0,33.03,33.03,32.99,33.01,37400.0
2012-11-27 11:20:00,33.01,33.04,33.0,33.02,43200.0,33.01,33.04,33.0,33.02,43200.0
2012-11-27 11:25:00,33.02,33.02,32.98,32.98,39700.0,33.02,33.02,32.98,32.98,39700.0
2012-11-27 11:30:00,32.98,33.0,32.96,32.99,38700.0,32.98,33.0,32.96,32.99,38700.0
2012-11-27 11:35:00,33.0,33.04,32.99,33.01,65400.0,33.0,33.04,32.99,33.01,65400.0
2012-11-27 11:40:00,33.01,33.04,33.0,33.01,36600.0,33.01,33.04,33.0,33.01,36600.0
2012-11-27 11:45:00,33.01,33.02,32.99,33.0,172000.0,33.01,33.02,32.99,33.0,172000.0
2012-11-27 11:50:00,33.0,33.03,32.99,33.02,58100.0,33.0,33.03,32.99,33.02,58100.0
2012-11-27 11:55:00,33.01,33.04,32.99,33.0,85300.0,33.01,33.04,32.99,33.0,85300.0
2012-11-27 12:00:00,33.01,33.04,33.0,33.02,36500.0,33.01,33.04,33.0,33.02,36500.0
2012-11-27 12:05:00,33.02,33.03,32.97,32.98,69500.0,33.02,33.03,32.97,32.98,69500.0
2012-11-27 12:10:00,32.98,32.98,32.96,32.96,90400.0,32.98,32.98,32.96,32.96,90400.0
2012-11-27 12:15:00,32.96,32.97,32.95,32.95,28200.0,32.96,32.97,32.95,32.95,28200.0
2012-11-27 12:20:00,32.96,32.97,32.95,32.97,24600.0,32.96,32.97,32.95,32.97,24600.0
2012-11-27 12:25:00,32.96,32.99,32.95,32.99,37600.0,32.96,32.99,32.95,32.99,37600.0
2012-11-27 12:30:00,32.98,32.98,32.95,32.97,28400.0,32.98,32.98,32.95,32.97,28400.0
2012-11-27 12:35:00,32.97,33.01,32.96,33.0,45200.0,32.97,33.01,32.96,33.0,45200.0
2012-11-27 12:40:00,33.0,33.01,32.99,33.0,48700.0,33.0,33.01,32.99,33.0,48700.0
2012-11-27 12:45:00,33.0,33.01,32.98,32.98,41300.0,33.0,33.01,32.98,32.98,41300.0
2012-11-27 12:50:00,32.98,33.0,32.97,32.98,31700.0,32.98,33.0,32.97,32.98,31700.0
2012-11-27 12:55:00,32.99,33.0,32.98,32.98,23600.0,32.99,33.0,32.98,32.98,23600.0
2012-11-27 13:00:00,32.98,32.99,32.96,32.97,47600.0,32.98,32.99,32.96,32.97,47600.0
2012-11-27 13:05:00,32.97,32.98,32.96,32.96,19300.0,32.97,32.98,32.96,32.96,19300.0
2012-11-27 13:10:00,32.97,32.98,32.96,32.98,61100.0,32.97,32.98,32.96,32.98,61100.0
2012-11-27 13:15:00,32.98,33.0,32.97,32.98,77000.0,32.98,33.0,32.97,32.98,77000.0
2012-11-27 13:20:00,32.98,32.98,32.86,32.91,224800.0,32.98,32.98,32.86,32.91,224800.0
2012-11-27 13:25:00,32.91,32.94,32.87,32.92,202400.0,32.91,32.94,32.87,32.92,202400.0
2012-11-27 13:30:00,32.92,32.93,32.89,32.91,45800.0,32.92,32.93,32.89,32.91,45800.0
2012-11-27 13:35:00,32.91,32.95,32.9,32.94,44100.0,32.91,32.95,32.9,32.94,44100.0
2012-11-27 13:40:00,32.93,32.95,32.93,32.95,31000.0,32.93,32.95,32.93,32.95,31000.0
2012-11-27 13:45:00,32.95,32.98,32.94,32.98,40000.0,32.95,32.98,32.94,32.98,40000.0
2012-11-27 13:50:00,32.97,32.98,32.96,32.97,42700.0,32.97,32.98,32.96,32.97,42700.0
2012-11-27 13:55:00,32.97,32.97,32.94,32.95,139500.0,32.97,32.97,32.94,32.95,139500.0
2012-11-27 14:00:00,32.96,32.97,32.94,32.96,69000.0,32.96,32.97,32.94,32.96,69000.0
2012-11-27 14:05:00,32.96,32.97,32.95,32.96,28600.0,32.96,32.97,32.95,32.96,28600.0
2012-11-27 14:10:00,32.96,32.96,32.93,32.93,22300.0,32.96,32.96,32.93,32.93,22300.0
2012-11-27 14:15:00,32.94,32.95,32.92,32.92,133700.0,32.94,32.95,32.92,32.92,133700.0
2012-11-27 14:20:00,32.93,32.93,32.89,32.92,55200.0,32.93,32.93,32.89,32.92,55200.0
2012-11-27 14:25:00,32.91,32.93,32.89,32.92,69200.0,32.91,32.93,32.89,32.92,69200.0
2012-11-27 14:30:00,32.92,32.96,32.91,32.94,67600.0,32.92,32.96,32.91,32.94,67600.0
2012-11-27 14:35:00,32.94,32.94,32.9,32.93,54000.0,32.94,32.94,32.9,32.93,54000.0
2012-11-27 14:40:00,32.92,32.93,32.92,32.92,27400.0,32.92,32.93,32.92,32.92,27400.0
2012-11-27 14:45:00,32.93,32.94,32.91,32.92,89500.0,32.93,32.94,32.91,32.92,89500.0
2012-11-27 14:50:00,32.92,32.93,32.9,32.92,16900.0,32.92,32.93,32.9,32.92,16900.0
2012-11-27 14:55:00,32.93,32.95,32.92,32.93,32600.0,32.93,32.95,32.92,32.93,32600.0
2012-11-27 15:00:00,32.92,32.94,32.92,32.92,24600.0,32.92,32.94,32.92,32.92,24600.0
2012-11-27 15:05:00,32.93,32.93,32.91,32.93,44200.0,32.93,32.93,32.91,32.93,44200.0
2012-11-27 15:10:00,32.93,32.94,32.92,32.94,14300.0,32.93,32.94,32.92,32.94,14300.0
2012-11-27 15:15:00,32.94,32.94,32.93,32.93,19800.0,32.94,32.94,32.93,32.93,19800.0
2012-11-27 15:20:00,32.93,32.94,32.92,32.93,32400.0,32.93,32.94,32.92,32.93,32400.0
2012-11-27 15:25:00,32.93,32.93,32.92,32.93,18800.0,32.93,32.93,32.92,32.93,18800.0
2012-11-27 15:30:00,32.93,32.93,32.91,32.92,62900.0,32.93,32.93,32.91,32.92,62900.0
2012-11-27 15:35:00,32.91,32.93,32.88,32.89,112600.0,32.91,32.93,32.88,32.89,112600.0
2012-11-27 15:40:00,32.9,32.93,32.89,32.91,54200.0,32.9,32.93,32.89,32.91,54200.0
2012-11-27 15:45:00,32.92,32.92,32.91,32.92,79100.0,32.92,32.92,32.91,32.92,79100.0
2012-11-27 15:50:00,32.92,32.92,32.91,32.92,77400.0,32.92,32.92,32.91,32.92,77400.0
2012-11-27 15:55:00,32.92,32.94,32.91,32.94,230800.0,32.92,32.94,32.91,32.94,230800.0
2012-11-28 09:30:00,31.95,32.09,31.91,32.08,1223400.0,31.95,32.09,31.91,32.08,1223400.0
2012-11-28 09:35:00,32.08,32.14,32.04,32.06,443900.0,32.08,32.14,32.04,32.06,443900.0
2012-11-28 09:40:00,32.07,32.11,31.94,32.06,505900.0,32.07,32.11,31.94,32.06,505900.0
2012-11-28 09:45:00,32.06,32.12,32.05,32.08,317800.0,32.06,32.12,32.05,32.08,317800.0
2012-11-28 09:50:00,32.09,32.09,32.03,32.06,134600.0,32.09,32.09,32.03,32.06,134600.0
2012-11-28 09:55:00,32.07,32.08,32.03,32.06,133200.0,32.07,32.08,32.03,32.06,133200.0
2012-11-28 10:00:00,32.06,32.08,32.0,32.04,389800.0,32.06,32.08,32.0,32.04,389800.0
2012-11-28 10:05:00,32.04,32.15,32.03,32.11,291000.0,32.04,32.15,32.03,32.11,291000.0
2012-11-28 10:10:00,32.12,32.18,32.08,32.18,190100.0,32.12,32.18,32.08,32.18,190100.0
2012-11-28 10:15:00,32.18,32.22,32.13,32.2,187500.0,32.18,32.22,32.13,32.2,187500.0
2012-11-28 10:20:00,32.19,32.31,32.15,32.31,275800.0,32.19,32.31,32.15,32.31,275800.0
2012-11-28 10:25:00,32.3,32.33,32.24,32.27,354300.0,32.3,32.33,32.24,32.27,354300.0
2012-11-28 10:30:00,32.26,32.29,32.23,32.28,92300.0,32.26,32.29,32.23,32.28,92300.0
2012-11-28 10:35:00,32.28,32.39,32.27,32.35,159200.0,32.28,32.39,32.27,32.35,159200.0
2012-11-28 10:40:00,32.36,32.38,32.3,32.33,185200.0,32.36,32.38,32.3,32.33,185200.0
2012-11-28 10:45:00,32.32,32.42,32.32,32.38,339900.0,32.32,32.42,32.32,32.38,339900.0
2012-11-28 10:50:00,32.37,32.4,32.33,32.39,123200.0,32.37,32.4,32.33,32.39,123200.0
2012-11-28 10:55:00,32.39,32.39,32.35,32.36,103100.0,32.39,32.39,32.35,32.36,103100.0
2012-11-28 11:00:00,32.37,32.38,32.32,32.34,100600.0,32.37,32.38,32.32,32.34,100600.0
2012-11-28 11:05:00,32.34,32.36,32.32,32.33,103600.0,32.34,32.36,32.32,32.33,103600.0
2012-11-28 11:10:00,32.33,32.37,32.32,32.35,161900.0,32.33,32.37,32.32,32.35,161900.0
2012-11-28 11:15:00,32.34,32.51,32.34,32.5,369300.0,32.34,32.51,32.34,32.5,369300.0
2012-11-28 11:20:00,32.5,32.55,32.47,32.47,231500.0,32.5,32.55,32.47,32.47,231500.0
2012-11-28 11:25:00,32.46,32.52,32.45,32.48,71100.0,32.46,32.52,32.45,32.48,71100.0
2012-11-28 11:30:00,32.49,32.5,32.46,32.48,105400.0,32.49,32.5,32.46,32.48,105400.0
2012-11-28 11:35:00,32.48,32.54,32.47,32.51,86100.0,32.48,32.54,32.47,32.51,86100.0
2012-11-28 11:40:00,32.5,32.53,32.45,32.47,102500.0,32.5,32.53,32.45,32.47,102500.0
2012-11-28 11:45:00,32.46,32.51,32.46,32.47,63900.0,32.46,32.51,32.46,32.47,63900.0
2012-11-28 11:50:00,32.47,32.54,32.47,32.49,68500.0,32.47,32.54,32.47,32.49,68500.0
2012-11-28 11:55:00,32.48,32.52,32.48,32.5,113000.0,32.48,32.52,32.48,32.5,113000.0
2012-11-28 12:00:00,32.49,32.5,32.38,32.41,153100.0,32.49,32.5,32.38,32.41,153100.0
2012-11-28 12:05:00,32.4,32.42,32.35,32.41,147300.0,32.4,32.42,32.35,32.41,147300.0
2012-11-28 12:10:00,32.4,32.42,32.36,32.42,168600.0,32.4,32.42,32.36,32.42,168600.0
2012-11-28 12:15:00,32.41,32.47,32.38,32.45,93400.0,32.41,32.47,32.38,32.45,93400.0
2012-11-28 12:20:00,32.45,32.52,32.45,32.49,100600.0,32.45,32.52,32.45,32.49,100600.0
2012-11-28 12:25:00,32.5,32.51,32.44,32.48,138700.0,32.5,32.51,32.44,32.48,138700.0
2012-11-28 12:30:00,32.48,32.57,32.48,32.57,191200.0,32.48,32.57,32.48,32.57,191200.0
2012-11-28 12:35:00,32.57,32.71,32.55,32.67,575000.0,32.57,32.71,32.55,32.67,575000.0
2012-11-28 12:40:00,32.66,32.71,32.63,32.7,265400.0,32.66,32.71,32.63,32.7,265400.0
2012-11-28 12:45:00,32.7,32.7,32.64,32.67,173700.0,32.7,32.7,32.64,32.67,173700.0
2012-11-28 12:50:00,32.66,32.69,32.65,32.66,71100.0,32.66,32.69,32.65,32.66,71100.0
2012-11-28 12:55:00,32.66,32.68,32.63,32.66,239500.0,32.66,32.68,32.63,32.66,239500.0
2012-11-28 13:00:00,32.65,32.68,32.62,32.64,99700.0,32.65,32.68,32.62,32.64,99700.0
2012-11-28 13:05:00,32.65,32.65,32.6,32.62,126200.0,32.65,32.65,32.6,32.62,126200.0
2012-11-28 13:10:00,32.61,32.64,32.61,32.62,206100.0,32.61,32.64,32.61,32.62,206100.0
2012-11-28 13:15:00,32.62,32.63,32.59,32.59,36100.0,32.62,32.63,32.59,32.59,36100.0
2012-11-28 13:20:00,32.6,32.64,32.59,32.62,47000.0,32.6,32.64,32.59,32.62,47000.0
2012-11-28 13:25:00,32.61,32.62,32.57,32.58,47300.0,32.61,32.62,32.57,32.58,47300.0
2012-11-28 13:30:00,32.59,32.68,32.59,32.65,112900.0,32.59,32.68,32.59,32.65,112900.0
2012-11-28 13:35:00,32.65,32.66,32.61,32.61,110200.0,32.65,32.66,32.61,32.61,110200.0
2012-11-28 13:40:00,32.61,32.63,32.58,32.59,121500.0,32.61,32.63,32.58,32.59,121500.0
2012-11-28 13:45:00,32.58,32.6,32.55,32.59,51200.0,32.58,32.6,32.55,32.59,51200.0
2012-11-28 13:50:00,32.6,32.6,32.55,32.57,53400.0,32.6,32.6,32.55,32.57,53400.0
2012-11-28 13:55:00,32.57,32.57,32.51,32.55,59200.0,32.57,32.57,32.51,32.55,59200.0
2012-11-28 14:00:00,32.55,32.6,32.53,32.58,85800.0,32.55,32.6,32.53,32.58,85800.0
2012-11-28 14:05:00,32.58,32.6,32.54,32.6,108100.0,32.58,32.6,32.54,32.6,108100.0
2012-11-28 14:10:00,32.59,32.59,32.55,32.56,62900.0,32.59,32.59,32.55,32.56,62900.0
2012-11-28 14:15:00,32.55,32.57,32.53,32.54,112800.0,32.55,32.57,32.53,32.54,112800.0
2012-11-28 14:20:00,32.54,32.56,32.52,32.55,126500.0,32.54,32.56,32.52,32.55,126500.0
2012-11-28 14:25:00,32.55,32.62,32.54,32.61,92000.0,32.55,32.62,32.54,32.61,92000.0
2012-11-28 14:30:00,32.62,32.64,32.6,32.61,50900.0,32.62,32.64,32.6,32.61,50900.0
2012-11-28 14:35:00,32.6,32.62,32.59,32.62,15100.0,32.6,32.62,32.59,32.62,15100.0
2012-11-28 14:40:00,32.61,32.64,32.61,32.64,17800.0,32.61,32.64,32.61,32.64,17800.0
2012-11-28 14:45:00,32.64,32.65,32.6,32.61,115100.0,32.64,32.65,32.6,32.61,115100.0
2012-11-28 14:50:00,32.61,32.61,32.59,32.6,26200.0,32.61,32.61,32.59,32.6,26200.0
2012-11-28 14:55:00,32.59,32.62,32.59,32.61,31400.0,32.59,32.62,32.59,32.61,31400.0
2012-11-28 15:00:00,32.61,32.63,32.61,32.63,43300.0,32.61,32.63,32.61,32.63,43300.0
2012-11-28 15:05:00,32.63,32.65,32.63,32.64,47700.0,32.63,32.65,32.63,32.64,47700.0
2012-11-28 15:10:00,32.63,32.65,32.62,32.64,67000.0,32.63,32.65,32.62,32.64,67000.0
2012-11-28 15:15:00,32.64,32.64,32.58,32.59,87100.0,32.64,32.64,32.58,32.59,87100.0
2012-11-28 15:20:00,32.59,32.6,32.57,32.57,71300.0,32.59,32.6,32.57,32.57,71300.0
2012-11-28 15:25:00,32.58,32.59,32.57,32.59,22600.0,32.58,32.59,32.57,32.59,22600.0
2012-11-28 15:30:00,32.6,32.61,32.59,32.6,76000.0,32.6,32.61,32.59,32.6,76000.0
2012-11-28 15:35:00,32.6,32.63,32.6,32.61,71900.0,32.6,32.63,32.6,32.61,71900.0
2012-11-28 15:40:00,32.61,32.61,32.56,32.57,444500.0,32.61,32.61,32.56,32.57,444500.0
2012-11-28 15:45:00,32.57,32.6,32.56,32.59,81300.0,32.57,32.6,32.56,32.59,81300.0
2012-11-28 15:50:00,32.58,32.64,32.58,32.64,143700.0,32.58,32.64,32.58,32.64,143700.0
2012-11-28 15:55:00,32.64,32.66,32.62,32.62,298700.0,32.64,32.66,32.62,32.62,298700.0
2012-11-29 09:30:00,32.86,33.02,32.83,32.99,504500.0,32.86,33.02,32.83,32.99,504500.0
2012-11-29 09:35:00,32.99,33.05,32.98,33.02,265000.0,32.99,33.05,32.98,33.02,265000.0
2012-11-29 09:40:00,33.02,33.15,33.01,33.12,686800.0,33.02,33.15,33.01,33.12,686800.0
2012-11-29 09:45:00,33.12,33.31,33.11,33.15,1364400.0,33.12,33.31,33.11,33.15,1364400.0
2012-11-29 09:50:00,33.16,33.2,33.13,33.15,244200.0,33.16,33.2,33.13,33.15,244200.0
2012-11-29 09:55:00,33.14,33.22,33.14,33.21,177400.0,33.14,33.22,33.14,33.21,177400.0
2012-11-29 10:00:00,33.21,33.24,33.16,33.18,196300.0,33.21,33.24,33.16,33.18,196300.0
2012-11-29 10:05:00,33.18,33.25,33.15,33.15,303900.0,33.18,33.25,33.15,33.15,303900.0
2012-11-29 10:10:00,33.15,33.16,33.06,33.1,297500.0,33.15,33.16,33.06,33.1,297500.0
2012-11-29 10:15:00,33.1,33.19,33.1,33.15,166400.0,33.1,33.19,33.1,33.15,166400.0
2012-11-29 10:20:00,33.15,33.2,33.11,33.14,200200.0,33.15,33.2,33.11,33.14,200200.0
2012-11-29 10:25:00,33.14,33.17,33.11,33.14,81700.0,33.14,33.17,33.11,33.14,81700.0
2012-11-29 10:30:00,33.13,33.15,33.1,33.12,86200.0,33.13,33.15,33.1,33.12,86200.0
2012-11-29 10:35:00,33.12,33.16,33.07,33.16,91300.0,33.12,33.16,33.07,33.16,91300.0
2012-11-29 10:40:00,33.16,33.18,33.12,33.15,64700.0,33.16,33.18,33.12,33.15,64700.0
2012-11-29 10:45:00,33.15,33.17,33.13,33.13,54100.0,33.15,33.17,33.13,33.13,54100.0
2012-11-29 10:50:00,33.14,33.17,33.11,33.15,54300.0,33.14,33.17,33.11,33.15,54300.0
2012-11-29 10:55:00,33.15,33.18,33.15,33.17,55500.0,33.15,33.18,33.15,33.17,55500.0
2012-11-29 11:00:00,33.17,33.21,33.15,33.19,83000.0,33.17,33.21,33.15,33.19,83000.0
2012-11-29 11:05:00,33.19,33.21,33.16,33.17,86500.0,33.19,33.21,33.16,33.17,86500.0
2012-11-29 11:10:00,33.17,33.19,33.16,33.17,39800.0,33.17,33.19,33.16,33.17,39800.0
2012-11-29 11:15:00,33.17,33.19,33.15,33.16,41500.0,33.17,33.19,33.15,33.16,41500.0
2012-11-29 11:20:00,33.16,33.18,33.16,33.17,70100.0,33.16,33.18,33.16,33.17,70100.0
2012-11-29 11:25:00,33.18,33.18,33.13,33.18,84300.0,33.18,33.18,33.13,33.18,84300.0
2012-11-29 11:30:00,33.18,33.18,33.14,33.16,110200.0,33.18,33.18,33.14,33.16,110200.0
2012-11-29 11:35:00,33.15,33.17,33.14,33.16,49500.0,33.15,33.17,33.14,33.16,49500.0
2012-11-29 11:40:00,33.16,33.18,32.98,32.98,327800.0,33.16,33.18,32.98,32.98,327800.0
2012-11-29 11:45:00,32.99,33.1,32.95,33.1,228700.0,32.99,33.1,32.95,33.1,228700.0
2012-11-29 11:50:00,33.09,33.12,33.06,33.09,79800.0,33.09,33.12,33.06,33.09,79800.0
2012-11-29 11:55:00,33.1,33.11,33.04,33.09,69900.0,33.1,33.11,33.04,33.09,69900.0
2012-11-29 12:00:00,33.09,33.1,33.06,33.08,53800.0,33.09,33.1,33.06,33.08,53800.0
2012-11-29 12:05:00,33.08,33.1,33.03,33.08,105300.0,33.08,33.1,33.03,33.08,105300.0
2012-11-29 12:10:00,33.07,33.11,33.07,33.09,37900.0,33.07,33.11,33.07,33.09,37900.0
2012-11-29 12:15:00,33.1,33.11,33.08,33.08,27400.0,33.1,33.11,33.08,33.08,27400.0
2012-11-29 12:20:00,33.09,33.14,33.08,33.14,47300.0,33.09,33.14,33.08,33.14,47300.0
2012-11-29 12:25:00,33.13,33.14,33.11,33.14,30000.0,33.13,33.14,33.11,33.14,30000.0
2012-11-29 12:30:00,33.14,33.16,33.12,33.15,58300.0,33.14,33.16,33.12,33.15,58300.0
2012-11-29 12:35:00,33.15,33.15,33.12,33.13,38200.0,33.15,33.15,33.12,33.13,38200.0
2012-11-29 12:40:00,33.14,33.16,33.14,33.15,24300.0,33.14,33.16,33.14,33.15,24300.0
2012-11-29 12:45:00,33.15,33.16,33.13,33.14,30000.0,33.15,33.16,33.13,33.14,30000.0
2012-11-29 12:50:00,33.14,33.15,33.13,33.14,23600.0,33.14,33.15,33.13,33.14,23600.0
2012-11-29 12:55:00,33.13,33.16,33.13,33.15,36200.0,33.13,33.16,33.13,33.15,36200.0
2012-11-29 13:00:00,33.15,33.19,33.15,33.17,88500.0,33.15,33.19,33.15,33.17,88500.0
2012-11-29 13:05:00,33.16,33.17,33.14,33.16,23900.0,33.16,33.17,33.14,33.16,23900.0
2012-11-29 13:10:00,33.15,33.17,33.15,33.17,33600.0,33.15,33.17,33.15,33.17,33600.0
2012-11-29 13:15:00,33.17,33.23,33.17,33.22,111000.0,33.17,33.23,33.17,33.22,111000.0
2012-11-29 13:20:00,33.23,33.28,33.22,33.25,288000.0,33.23,33.28,33.22,33.25,288000.0
2012-11-29 13:25:00,33.25,33.25,33.2,33.2,77500.0,33.25,33.25,33.2,33.2,77500.0
2012-11-29 13:30:00,33.2,33.22,33.19,33.22,27500.0,33.2,33.22,33.19,33.22,27500.0
2012-11-29 13:35:00,33.21,33.23,33.2,33.23,30000.0,33.21,33.23,33.2,33.23,30000.0
2012-11-29 13:40:00,33.23,33.24,33.22,33.24,51300.0,33.23,33.24,33.22,33.24,51300.0
2012-11-29 13:45:00,33.24,33.24,33.22,33.22,19500.0,33.24,33.24,33.22,33.22,19500.0
2012-11-29 13:50:00,33.23,33.24,33.22,33.23,17900.0,33.23,33.24,33.22,33.23,17900.0
2012-11-29 13:55:00,33.24,33.25,33.21,33.22,57800.0,33.24,33.25,33.21,33.22,57800.0
2012-11-29 14:00:00,33.21,33.21,33.18,33.19,25400.0,33.21,33.21,33.18,33.19,25400.0
2012-11-29 14:05:00,33.19,33.2,33.16,33.16,78200.0,33.19,33.2,33.16,33.16,78200.0
2012-11-29 14:10:00,33.17,33.18,33.16,33.17,41000.0,33.17,33.18,33.16,33.17,41000.0
2012-11-29 14:15:00,33.18,33.2,33.17,33.2,19700.0,33.18,33.2,33.17,33.2,19700.0
2012-11-29 14:20:00,33.19,33.2,33.18,33.18,26600.0,33.19,33.2,33.18,33.18,26600.0
2012-11-29 14:25:00,33.18,33.19,33.17,33.17,18200.0,33.18,33.19,33.17,33.17,18200.0
2012-11-29 14:30:00,33.18,33.19,33.17,33.18,44400.0,33.18,33.19,33.17,33.18,44400.0
2012-11-29 14:35:00,33.19,33.2,33.18,33.2,118200.0,33.19,33.2,33.18,33.2,118200.0
2012-11-29 14:40:00,33.19,33.2,33.18,33.19,25500.0,33.19,33.2,33.18,33.19,25500.0
2012-11-29 14:45:00,33.19,33.2,33.18,33.2,46000.0,33.19,33.2,33.18,33.2,46000.0
2012-11-29 14:50:00,33.2,33.2,33.17,33.18,16000.0,33.2,33.2,33.17,33.18,16000.0
2012-11-29 14:55:00,33.18,33.19,33.17,33.17,117100.0,33.18,33.19,33.17,33.17,117100.0
2012-11-29 15:00:00,33.18,33.18,33.16,33.18,37300.0,33.18,33.18,33.16,33.18,37300.0
2012-11-29 15:05:00,33.18,33.18,33.14,33.16,119500.0,33.18,33.18,33.14,33.16,119500.0
2012-11-29 15:10:00,33.15,33.16,33.14,33.14,39800.0,33.15,33.16,33.14,33.14,39800.0
2012-11-29 15:15:00,33.14,33.15,33.14,33.15,29100.0,33.14,33.15,33.14,33.15,29100.0
2012-11-29 15:20:00,33.15,33.16,33.14,33.14,103800.0,33.15,33.16,33.14,33.14,103800.0
2012-11-29 15:25:00,33.15,33.15,33.14,33.15,124800.0,33.15,33.15,33.14,33.15,124800.0
2012-11-29 15:30:00,33.15,33.16,33.14,33.16,76200.0,33.15,33.16,33.14,33.16,76200.0
2012-11-29 15:35:00,33.16,33.16,33.14,33.16,74400.0,33.16,33.16,33.14,33.16,74400.0
2012-11-29 15:40:00,33.15,33.18,33.15,33.16,71900.0,33.15,33.18,33.15,33.16,71900.0
2012-11-29 15:45:00,33.16,33.17,33.16,33.16,88900.0,33.16,33.17,33.16,33.16,88900.0
2012-11-29 15:50:00,33.16,33.16,33.15,33.15,107700.0,33.16,33.16,33.15,33.15,107700.0
2012-11-29 15:55:00,33.16,33.18,33.12,33.14,613400.0,33.16,33.18,33.12,33.14,613400.0
2012-11-30 09:30:00,32.99,33.02,32.95,33.01,175500.0,32.99,33.02,32.95,33.01,175500.0
2012-11-30 09:35:00,33.0,33.03,32.98,33.02,72700.0,33.0,33.03,32.98,33.02,72700.0
2012-11-30 09:40:00,33.03,33.06,33.02,33.03,56500.0,33.03,33.06,33.02,33.03,56500.0
2012-11-30 09:45:00,33.04,33.04,33.0,33.01,180200.0,33.04,33.04,33.0,33.01,180200.0
2012-11-30 09:50:00,33.01,33.05,33.01,33.05,69600.0,33.01,33.05,33.01,33.05,69600.0
2012-11-30 09:55:00,33.05,33.13,33.04,33.09,136700.0,33.05,33.13,33.04,33.09,136700.0
2012-11-30 10:00:00,33.09,33.14,33.09,33.1,96700.0,33.09,33.14,33.09,33.1,96700.0
2012-11-30 10:05:00,33.1,33.12,33.04,33.05,98900.0,33.1,33.12,33.04,33.05,98900.0
2012-11-30 10:10:00,33.03,33.1,33.02,33.09,109700.0,33.03,33.1,33.02,33.09,109700.0
2012-11-30 10:15:00,33.09,33.09,33.03,33.05,53700.0,33.09,33.09,33.03,33.05,53700.0
2012-11-30 10:20:00,33.05,33.06,33.04,33.04,31500.0,33.05,33.06,33.04,33.04,31500.0
2012-11-30 10:25:00,33.05,33.05,32.98,33.01,70100.0,33.05,33.05,32.98,33.01,70100.0
2012-11-30 10:30:00,33.02,33.02,32.95,32.99,75800.0,33.02,33.02,32.95,32.99,75800.0
2012-11-30 10:35:00,32.99,33.01,32.95,32.95,52500.0,32.99,33.01,32.95,32.95,52500.0
2012-11-30 10:40:00,32.96,32.99,32.93,32.98,44200.0,32.96,32.99,32.93,32.98,44200.0
2012-11-30 10:45:00,32.98,32.99,32.94,32.96,44500.0,32.98,32.99,32.94,32.96,44500.0
2012-11-30 10:50:00,32.95,32.95,32.67,32.7,2110300.0,32.95,32.95,32.67,32.7,2110300.0
2012-11-30 10:55:00,32.7,32.82,32.7,32.81,228900.0,32.7,32.82,32.7,32.81,228900.0
2012-11-30 11:00:00,32.81,32.85,32.77,32.81,131600.0,32.81,32.85,32.77,32.81,131600.0
2012-11-30 11:05:00,32.81,32.81,32.67,32.72,387800.0,32.81,32.81,32.67,32.72,387800.0
2012-11-30 11:10:00,32.71,32.71,32.63,32.67,223500.0,32.71,32.71,32.63,32.67,223500.0
2012-11-30 11:15:00,32.67,32.72,32.62,32.64,113700.0,32.67,32.72,32.62,32.64,113700.0
2012-11-30 11:20:00,32.63,32.63,32.51,32.61,427800.0,32.63,32.63,32.51,32.61,427800.0
2012-11-30 11:25:00,32.61,32.62,32.56,32.56,65900.0,32.61,32.62,32.56,32.56,65900.0
2012-11-30 11:30:00,32.55,32.56,32.31,32.37,1595700.0,32.55,32.56,32.31,32.37,1595700.0
2012-11-30 11:35:00,32.37,32.44,32.34,32.41,609000.0,32.37,32.44,32.34,32.41,609000.0
2012-11-30 11:40:00,32.41,32.5,32.4,32.48,149800.0,32.41,32.5,32.4,32.48,149800.0
2012-11-30 11:45:00,32.48,32.56,32.48,32.55,122600.0,32.48,32.56,32.48,32.55,122600.0
2012-11-30 11:50:00,32.54,32.56,32.52,32.54,140100.0,32.54,32.56,32.52,32.54,140100.0
2012-11-30 11:55:00,32.56,32.58,32.5,32.55,163500.0,32.56,32.58,32.5,32.55,163500.0
2012-11-30 12:00:00,32.55,32.62,32.54,32.59,183200.0,32.55,32.62,32.54,32.59,183200.0
2012-11-30 12:05:00,32.6,32.6,32.53,32.55,66800.0,32.6,32.6,32.53,32.55,66800.0
2012-11-30 12:10:00,32.55,32.58,32.54,32.57,140400.0,32.55,32.58,32.54,32.57,140400.0
2012-11-30 12:15:00,32.57,32.58,32.53,32.53,93000.0,32.57,32.58,32.53,32.53,93000.0
2012-11-30 12:20:00,32.53,32.58,32.53,32.56,44200.0,32.53,32.58,32.53,32.56,44200.0
2012-11-30 12:25:00,32.56,32.6,32.56,32.59,50900.0,32.56,32.6,32.56,32.59,50900.0
2012-11-30 12:30:00,32.59,32.59,32.55,32.59,41400.0,32.59,32.59,32.55,32.59,41400.0
2012-11-30 12:35:00,32.59,32.59,32.49,32.51,156400.0,32.59,32.59,32.49,32.51,156400.0
2012-11-30 12:40:00,32.52,32.52,32.33,32.34,390800.0,32.52,32.52,32.33,32.34,390800.0
2012-11-30 12:45:00,32.34,32.44,32.3,32.42,402900.0,32.34,32.44,32.3,32.42,402900.0
2012-11-30 12:50:00,32.41,32.43,32.34,32.4,113700.0,32.41,32.43,32.34,32.4,113700.0
2012-11-30 12:55:00,32.38,32.4,32.34,32.36,71600.0,32.38,32.4,32.34,32.36,71600.0
2012-11-30 13:00:00,32.36,32.37,32.3,32.34,128100.0,32.36,32.37,32.3,32.34,128100.0
2012-11-30 13:05:00,32.34,32.35,32.3,32.32,88300.0,32.34,32.35,32.3,32.32,88300.0
2012-11-30 13:10:00,32.33,32.35,32.23,32.25,251200.0,32.33,32.35,32.23,32.25,251200.0
2012-11-30 13:15:00,32.25,32.25,32.15,32.22,252800.0,32.25,32.25,32.15,32.22,252800.0
2012-11-30 13:20:00,32.22,32.23,32.09,32.17,616900.0,32.22,32.23,32.09,32.17,616900.0
2012-11-30 13:25:00,32.18,32.29,32.18,32.27,343800.0,32.18,32.29,32.18,32.27,343800.0
2012-11-30 13:30:00,32.27,32.33,32.26,32.29,182200.0,32.27,32.33,32.26,32.29,182200.0
2012-11-30 13:35:00,32.29,32.3,32.23,32.27,97100.0,32.29,32.3,32.23,32.27,97100.0
2012-11-30 13:40:00,32.27,32.29,32.23,32.28,115300.0,32.27,32.29,32.23,32.28,115300.0
2012-11-30 13:45:00,32.27,32.28,32.23,32.28,52400.0,32.27,32.28,32.23,32.28,52400.0
2012-11-30 13:50:00,32.28,32.28,32.24,32.25,63200.0,32.28,32.28,32.24,32.25,63200.0
2012-11-30 13:55:00,32.26,32.29,32.24,32.27,99200.0,32.26,32.29,32.24,32.27,99200.0
2012-11-30 14:00:00,32.26,32.28,32.23,32.25,78000.0,32.26,32.28,32.23,32.25,78000.0
2012-11-30 14:05:00,32.24,32.25,32.18,32.19,146700.0,32.24,32.25,32.18,32.19,146700.0
2012-11-30 14:10:00,32.2,32.2,32.13,32.16,147300.0,32.2,32.2,32.13,32.16,147300.0
2012-11-30 14:15:00,32.16,32.18,32.14,32.15,59300.0,32.16,32.18,32.14,32.15,59300.0
2012-11-30 14:20:00,32.15,32.2,32.13,32.2,108600.0,32.15,32.2,32.13,32.2,108600.0
2012-11-30 14:25:00,32.21,32.24,32.2,32.23,195800.0,32.21,32.24,32.2,32.23,195800.0
2012-11-30 14:30:00,32.22,32.25,32.2,32.25,125600.0,32.22,32.25,32.2,32.25,125600.0
2012-11-30 14:35:00,32.25,32.25,32.22,32.23,49600.0,32.25,32.25,32.22,32.23,49600.0
2012-11-30 14:40:00,32.22,32.23,32.21,32.21,68400.0,32.22,32.23,32.21,32.21,68400.0
2012-11-30 14:45:00,32.21,32.23,32.18,32.22,104300.0,32.21,32.23,32.18,32.22,104300.0
2012-11-30 14:50:00,32.21,32.22,32.18,32.19,60200.0,32.21,32.22,32.18,32.19,60200.0
2012-11-30 14:55:00,32.19,32.22,32.18,32.21,46500.0,32.19,32.22,32.18,32.21,46500.0
2012-11-30 15:00:00,32.21,32.22,32.19,32.2,150800.0,32.21,32.22,32.19,32.2,150800.0
2012-11-30 15:05:00,32.21,32.24,32.2,32.22,42200.0,32.21,32.24,32.2,32.22,42200.0
2012-11-30 15:10:00,32.23,32.24,32.23,32.24,16800.0,32.23,32.24,32.23,32.24,16800.0
2012-11-30 15:15:00,32.24,32.29,32.23,32.28,120400.0,32.24,32.29,32.23,32.28,120400.0
2012-11-30 15:20:00,32.28,32.32,32.28,32.28,96300.0,32.28,32.32,32.28,32.28,96300.0
2012-11-30 15:25:00,32.29,32.31,32.27,32.31,81600.0,32.29,32.31,32.27,32.31,81600.0
2012-11-30 15:30:00,32.3,32.34,32.3,32.34,55700.0,32.3,32.34,32.3,32.34,55700.0
2012-11-30 15:35:00,32.34,32.34,32.33,32.34,65700.0,32.34,32.34,32.33,32.34,65700.0
2012-11-30 15:40:00,32.34,32.36,32.33,32.34,124400.0,32.34,32.36,32.33,32.34,124400.0
2012-11-30 15:45:00,32.34,32.39,32.34,32.39,143200.0,32.34,32.39,32.34,32.39,143200.0
2012-11-30 15:50:00,32.39,32.4,32.37,32.39,287600.0,32.39,32.4,32.37,32.39,287600.0
2012-11-30 15:55:00,32.38,32.4,32.36,32.36,399100.0,32.38,32.4,32.36,32.36,399100.0
2012-12-03 09:30:00,32.52,32.61,32.51,32.58,303500.0,32.52,32.61,32.51,32.58,303500.0
2012-12-03 09:35:00,32.58,32.6,32.55,32.55,81300.0,32.58,32.6,32.55,32.55,81300.0
2012-12-03 09:40:00,32.55,32.57,32.53,32.57,80700.0,32.55,32.57,32.53,32.57,80700.0
2012-12-03 09:45:00,32.57,32.57,32.53,32.55,97600.0,32.57,32.57,32.53,32.55,97600.0
2012-12-03 09:50:00,32.56,32.61,32.55,32.61,303300.0,32.56,32.61,32.55,32.61,303300.0
2012-12-03 09:55:00,32.6,32.68,32.6,32.66,331900.0,32.6,32.68,32.6,32.66,331900.0
2012-12-03 10:00:00,32.65,32.77,32.64,32.67,620300.0,32.65,32.77,32.64,32.67,620300.0
2012-12-03 10:05:00,32.66,32.74,32.66,32.68,174500.0,32.66,32.74,32.66,32.68,174500.0
2012-12-03 10:10:00,32.67,32.71,32.67,32.68,133200.0,32.67,32.71,32.67,32.68,133200.0
2012-12-03 10:15:00,32.69,32.7,32.67,32.68,43500.0,32.69,32.7,32.67,32.68,43500.0
2012-12-03 10:20:00,32.68,32.69,32.64,32.65,228000.0,32.68,32.69,32.64,32.65,228000.0
2012-12-03 10:25:00,32.64,32.64,32.58,32.6,138200.0,32.64,32.64,32.58,32.6,138200.0
2012-12-03 10:30:00,32.61,32.62,32.55,32.59,289000.0,32.61,32.62,32.55,32.59,289000.0
2012-12-03 10:35:00,32.58,32.61,32.57,32.58,59800.0,32.58,32.61,32.57,32.58,59800.0
2012-12-03 10:40:00,32.59,32.61,32.59,32.61,61100.0,32.59,32.61,32.59,32.61,61100.0
2012-12-03 10:45:00,32.59,32.64,32.57,32.63,64300.0,32.59,32.64,32.57,32.63,64300.0
2012-12-03 10:50:00,32.64,32.64,32.58,32.58,61400.0,32.64,32.64,32.58,32.58,61400.0
2012-12-03 10:55:00,32.59,32.64,32.57,32.64,59600.0,32.59,32.64,32.57,32.64,59600.0
2012-12-03 11:00:00,32.63,32.64,32.56,32.57,242700.0,32.63,32.64,32.56,32.57,242700.0
2012-12-03 11:05:00,32.57,32.6,32.57,32.6,35400.0,32.57,32.6,32.57,32.6,35400.0
2012-12-03 11:10:00,32.61,32.62,32.59,32.6,37700.0,32.61,32.62,32.59,32.6,37700.0
2012-12-03 11:15:00,32.61,32.61,32.56,32.61,268300.0,32.61,32.61,32.56,32.61,268300.0
2012-12-03 11:20:00,32.61,32.61,32.57,32.57,271200.0,32.61,32.61,32.57,32.57,271200.0
2012-12-03 11:25:00,32.56,32.6,32.53,32.59,140400.0,32.56,32.6,32.53,32.59,140400.0
2012-12-03 11:30:00,32.58,32.59,32.55,32.57,55300.0,32.58,32.59,32.55,32.57,55300.0
2012-12-03 11:35:00,32.56,32.59,32.55,32.56,48900.0,32.56,32.59,32.55,32.56,48900.0
2012-12-03 11:40:00,32.57,32.58,32.54,32.56,119400.0,32.57,32.58,32.54,32.56,119400.0
2012-12-03 11:45:00,32.56,32.59,32.54,32.59,104400.0,32.56,32.59,32.54,32.59,104400.0
2012-12-03 11:50:00,32.59,32.63,32.59,32.62,49100.0,32.59,32.63,32.59,32.62,49100.0
2012-12-03 11:55:00,32.63,32.66,32.62,32.63,129200.0,32.63,32.66,32.62,32.63,129200.0
2012-12-03 12:00:00,32.63,32.67,32.62,32.64,117100.0,32.63,32.67,32.62,32.64,117100.0
2012-12-03 12:05:00,32.64,32.65,32.63,32.64,53800.0,32.64,32.65,32.63,32.64,53800.0
2012-12-03 12:10:00,32.64,32.67,32.63,32.65,61600.0,32.64,32.67,32.63,32.65,61600.0
2012-12-03 12:15:00,32.65,32.66,32.63,32.65,24100.0,32.65,32.66,32.63,32.65,24100.0
2012-12-03 12:20:00,32.66,32.66,32.62,32.64,37400.0,32.66,32.66,32.62,32.64,37400.0
2012-12-03 12:25:00,32.64,32.66,32.63,32.65,89900.0,32.64,32.66,32.63,32.65,89900.0
2012-12-03 12:30:00,32.64,32.66,32.64,32.65,15600.0,32.64,32.66,32.64,32.65,15600.0
2012-12-03 12:35:00,32.65,32.66,32.63,32.64,11200.0,32.65,32.66,32.63,32.64,11200.0
2012-12-03 12:40:00,32.64,32.66,32.61,32.65,70700.0,32.64,32.66,32.61,32.65,70700.0
2012-12-03 12:45:00,32.65,32.65,32.6,32.61,82900.0,32.65,32.65,32.6,32.61,82900.0
2012-12-03 12:50:00,32.61,32.61,32.57,32.57,72200.0,32.61,32.61,32.57,32.57,72200.0
2012-12-03 12:55:00,32.57,32.58,32.54,32.58,24400.0,32.57,32.58,32.54,32.58,24400.0
2012-12-03 13:00:00,32.58,32.59,32.56,32.56,43700.0,32.58,32.59,32.56,32.56,43700.0
2012-12-03 13:05:00,32.56,32.57,32.5,32.51,45200.0,32.56,32.57,32.5,32.51,45200.0
2012-12-03 13:10:00,32.51,32.54,32.51,32.53,94700.0,32.51,32.54,32.51,32.53,94700.0
2012-12-03 13:15:00,32.53,32.54,32.52,32.52,19600.0,32.53,32.54,32.52,32.52,19600.0
2012-12-03 13:20:00,32.53,32.64,32.52,32.6,165500.0,32.53,32.64,32.52,32.6,165500.0
2012-12-03 13:25:00,32.6,32.65,32.6,32.65,59600.0,32.6,32.65,32.6,32.65,59600.0
2012-12-03 13:30:00,32.64,32.64,32.59,32.6,50000.0,32.64,32.64,32.59,32.6,50000.0
2012-12-03 13:35:00,32.6,32.61,32.56,32.57,56800.0,32.6,32.61,32.56,32.57,56800.0
2012-12-03 13:40:00,32.57,32.59,32.56,32.58,32700.0,32.57,32.59,32.56,32.58,32700.0
2012-12-03 13:45:00,32.58,32.59,32.55,32.55,52000.0,32.58,32.59,32.55,32.55,52000.0
2012-12-03 13:50:00,32.55,32.58,32.55,32.58,50200.0,32.55,32.58,32.55,32.58,50200.0
2012-12-03 13:55:00,32.58,32.58,32.55,32.57,31100.0,32.58,32.58,32.55,32.57,31100.0
2012-12-03 14:00:00,32.56,32.57,32.55,32.56,21800.0,32.56,32.57,32.55,32.56,21800.0
2012-12-03 14:05:00,32.56,32.59,32.56,32.58,27500.0,32.56,32.59,32.56,32.58,27500.0
2012-12-03 14:10:00,32.58,32.59,32.58,32.59,36000.0,32.58,32.59,32.58,32.59,36000.0
2012-12-03 14:15:00,32.59,32.61,32.59,32.6,24000.0,32.59,32.61,32.59,32.6,24000.0
2012-12-03 14:20:00,32.61,32.61,32.59,32.6,21700.0,32.61,32.61,32.59,32.6,21700.0
2012-12-03 14:25:00,32.6,32.61,32.6,32.6,22100.0,32.6,32.61,32.6,32.6,22100.0
2012-12-03 14:30:00,32.61,32.62,32.59,32.59,22600.0,32.61,32.62,32.59,32.59,22600.0
2012-12-03 14:35:00,32.59,32.6,32.57,32.58,24100.0,32.59,32.6,32.57,32.58,24100.0
2012-12-03 14:40:00,32.57,32.58,32.55,32.56,32300.0,32.57,32.58,32.55,32.56,32300.0
2012-12-03 14:45:00,32.55,32.57,32.55,32.55,17900.0,32.55,32.57,32.55,32.55,17900.0
2012-12-03 14:50:00,32.55,32.57,32.55,32.57,21700.0,32.55,32.57,32.55,32.57,21700.0
2012-12-03 14:55:00,32.57,32.58,32.56,32.57,27700.0,32.57,32.58,32.56,32.57,27700.0
2012-12-03 15:00:00,32.58,32.58,32.56,32.57,42900.0,32.58,32.58,32.56,32.57,42900.0
2012-12-03 15:05:00,32.57,32.58,32.54,32.55,40900.0,32.57,32.58,32.54,32.55,40900.0
2012-12-03 15:10:00,32.55,32.58,32.53,32.56,779400.0,32.55,32.58,32.53,32.56,779400.0
2012-12-03 15:15:00,32.57,32.57,32.55,32.56,287400.0,32.57,32.57,32.55,32.56,287400.0
2012-12-03 15:20:00,32.57,32.58,32.56,32.58,24200.0,32.57,32.58,32.56,32.58,24200.0
2012-12-03 15:25:00,32.57,32.58,32.56,32.56,364400.0,32.57,32.58,32.56,32.56,364400.0
2012-12-03 15:30:00,32.56,32.58,32.56,32.58,70700.0,32.56,32.58,32.56,32.58,70700.0
2012-12-03 15:35:00,32.58,32.61,32.57,32.6,133300.0,32.58,32.61,32.57,32.6,133300.0
2012-12-03 15:40:00,32.6,32.61,32.58,32.59,61400.0,32.6,32.61,32.58,32.59,61400.0
2012-12-03 15:45:00,32.59,32.6,32.58,32.59,195800.0,32.59,32.6,32.58,32.59,195800.0
2012-12-03 15:50:00,32.59,32.59,32.57,32.57,104100.0,32.59,32.59,32.57,32.57,104100.0
2012-12-03 15:55:00,32.57,32.58,32.51,32.52,267900.0,32.57,32.58,32.51,32.52,267900.0
2012-12-04 09:30:00,31.84,31.9,31.75,31.9,826800.0,31.84,31.9,31.75,31.9,826800.0
2012-12-04 09:35:00,31.9,32.02,31.89,31.98,358400.0,31.9,32.02,31.89,31.98,358400.0
2012-12-04 09:40:00,31.98,32.1,31.98,32.05,268800.0,31.98,32.1,31.98,32.05,268800.0
2012-12-04 09:45:00,32.05,32.08,31.98,32.01,298400.0,32.05,32.08,31.98,32.01,298400.0
2012-12-04 09:50:00,32.01,32.03,31.99,32.02,200600.0,32.01,32.03,31.99,32.02,200600.0
2012-12-04 09:55:00,32.03,32.04,31.94,32.0,166300.0,32.03,32.04,31.94,32.0,166300.0
2012-12-04 10:00:00,31.99,32.02,31.98,31.99,103900.0,31.99,32.02,31.98,31.99,103900.0
2012-12-04 10:05:00,31.98,32.09,31.98,32.07,200900.0,31.98,32.09,31.98,32.07,200900.0
2012-12-04 10:10:00,32.07,32.08,32.01,32.04,129800.0,32.07,32.08,32.01,32.04,129800.0
2012-12-04 10:15:00,32.04,32.06,32.01,32.03,58600.0,32.04,32.06,32.01,32.03,58600.0
2012-12-04 10:20:00,32.03,32.06,32.02,32.04,114100.0,32.03,32.06,32.02,32.04,114100.0
2012-12-04 10:25:00,32.05,32.07,32.02,32.03,107700.0,32.05,32.07,32.02,32.03,107700.0
2012-12-04 10:30:00,32.03,32.04,31.98,32.0,91800.0,32.03,32.04,31.98,32.0,91800.0
2012-12-04 10:35:00,32.02,32.02,31.97,31.99,61300.0,32.02,32.02,31.97,31.99,61300.0
2012-12-04 10:40:00,31.99,32.01,31.97,31.99,139100.0,31.99,32.01,31.97,31.99,139100.0
2012-12-04 10:45:00,31.98,32.0,31.95,31.95,40700.0,31.98,32.0,31.95,31.95,40700.0
2012-12-04 10:50:00,31.95,31.97,31.92,31.97,124800.0,31.95,31.97,31.92,31.97,124800.0
2012-12-04 10:55:00,31.98,32.0,31.95,31.99,91600.0,31.98,32.0,31.95,31.99,91600.0
2012-12-04 11:00:00,31.98,31.99,31.94,31.95,47600.0,31.98,31.99,31.94,31.95,47600.0
2012-12-04 11:05:00,31.94,31.94,31.87,31.89,133000.0,31.94,31.94,31.87,31.89,133000.0
2012-12-04 11:10:00,31.89,31.9,31.85,31.88,82600.0,31.89,31.9,31.85,31.88,82600.0
2012-12-04 11:15:00,31.88,31.92,31.87,31.92,96300.0,31.88,31.92,31.87,31.92,96300.0
2012-12-04 11:20:00,31.91,31.92,31.83,31.84,66600.0,31.91,31.92,31.83,31.84,66600.0
2012-12-04 11:25:00,31.85,31.91,31.85,31.86,77500.0,31.85,31.91,31.85,31.86,77500.0
2012-12-04 11:30:00,31.87,31.88,31.84,31.88,85000.0,31.87,31.88,31.84,31.88,85000.0
2012-12-04 11:35:00,31.89,31.93,31.89,31.91,131500.0,31.89,31.93,31.89,31.91,131500.0
2012-12-04 11:40:00,31.91,32.0,31.89,31.97,236700.0,31.91,32.0,31.89,31.97,236700.0
2012-12-04 11:45:00,31.97,31.97,31.92,31.94,43700.0,31.97,31.97,31.92,31.94,43700.0
2012-12-04 11:50:00,31.94,31.96,31.92,31.92,39000.0,31.94,31.96,31.92,31.92,39000.0
2012-12-04 11:55:00,31.92,31.92,31.88,31.91,55600.0,31.92,31.92,31.88,31.91,55600.0
2012-12-04 12:00:00,31.91,31.92,31.84,31.86,69900.0,31.91,31.92,31.84,31.86,69900.0
2012-12-04 12:05:00,31.86,31.86,31.81,31.86,103800.0,31.86,31.86,31.81,31.86,103800.0
2012-12-04 12:10:00,31.86,31.88,31.83,31.83,65000.0,31.86,31.88,31.83,31.83,65000.0
2012-12-04 12:15:00,31.82,31.86,31.81,31.83,37200.0,31.82,31.86,31.81,31.83,37200.0
2012-12-04 12:20:00,31.83,31.84,31.81,31.84,63800.0,31.83,31.84,31.81,31.84,63800.0
2012-12-04 12:25:00,31.83,31.88,31.82,31.86,95500.0,31.83,31.88,31.82,31.86,95500.0
2012-12-04 12:30:00,31.87,31.93,31.86,31.87,75800.0,31.87,31.93,31.86,31.87,75800.0
2012-12-04 12:35:00,31.86,31.91,31.85,31.87,67500.0,31.86,31.91,31.85,31.87,67500.0
2012-12-04 12:40:00,31.88,31.89,31.83,31.84,37900.0,31.88,31.89,31.83,31.84,37900.0
2012-12-04 12:45:00,31.83,31.87,31.83,31.85,58000.0,31.83,31.87,31.83,31.85,58000.0
2012-12-04 12:50:00,31.84,31.85,31.72,31.75,171300.0,31.84,31.85,31.72,31.75,171300.0
2012-12-04 12:55:00,31.76,31.78,31.73,31.75,59800.0,31.76,31.78,31.73,31.75,59800.0
2012-12-04 13:00:00,31.74,31.75,31.67,31.71,297100.0,31.74,31.75,31.67,31.71,297100.0
2012-12-04 13:05:00,31.7,31.73,31.7,31.72,53700.0,31.7,31.73,31.7,31.72,53700.0
2012-12-04 13:10:00,31.73,31.74,31.7,31.71,68300.0,31.73,31.74,31.7,31.71,68300.0
2012-12-04 13:15:00,31.72,31.72,31.64,31.67,157800.0,31.72,31.72,31.64,31.67,157800.0
2012-12-04 13:20:00,31.67,31.72,31.65,31.71,127300.0,31.67,31.72,31.65,31.71,127300.0
2012-12-04 13:25:00,31.72,31.8,31.71,31.79,100200.0,31.72,31.8,31.71,31.79,100200.0
2012-12-04 13:30:00,31.8,31.83,31.78,31.79,94300.0,31.8,31.83,31.78,31.79,94300.0
2012-12-04 13:35:00,31.79,31.8,31.76,31.77,58800.0,31.79,31.8,31.76,31.77,58800.0
2012-12-04 13:40:00,31.78,31.83,31.78,31.79,85800.0,31.78,31.83,31.78,31.79,85800.0
2012-12-04 13:45:00,31.79,31.87,31.79,31.86,79900.0,31.79,31.87,31.79,31.86,79900.0
2012-12-04 13:50:00,31.87,31.88,31.83,31.88,60000.0,31.87,31.88,31.83,31.88,60000.0
2012-12-04 13:55:00,31.88,31.9,31.84,31.84,162700.0,31.88,31.9,31.84,31.84,162700.0
2012-12-04 14:00:00,31.85,31.89,31.82,31.84,114800.0,31.85,31.89,31.82,31.84,114800.0
2012-12-04 14:05:00,31.84,31.88,31.84,31.85,80100.0,31.84,31.88,31.84,31.85,80100.0
2012-12-04 14:10:00,31.85,31.87,31.83,31.85,57000.0,31.85,31.87,31.83,31.85,57000.0
2012-12-04 14:15:00,31.86,31.91,31.85,31.9,57300.0,31.86,31.91,31.85,31.9,57300.0
2012-12-04 14:20:00,31.89,31.91,31.87,31.9,67600.0,31.89,31.91,31.87,31.9,67600.0
2012-12-04 14:25:00,31.9,31.92,31.88,31.89,148900.0,31.9,31.92,31.88,31.89,148900.0
2012-12-04 14:30:00,31.89,31.9,31.86,31.89,71900.0,31.89,31.9,31.86,31.89,71900.0
2012-12-04 14:35:00,31.89,31.9,31.87,31.88,53100.0,31.89,31.9,31.87,31.88,53100.0
2012-12-04 14:40:00,31.87,31.89,31.85,31.88,51800.0,31.87,31.89,31.85,31.88,51800.0
2012-12-04 14:45:00,31.88,31.89,31.86,31.86,25000.0,31.88,31.89,31.86,31.86,25000.0
2012-12-04 14:50:00,31.86,31.89,31.84,31.84,37500.0,31.86,31.89,31.84,31.84,37500.0
2012-12-04 14:55:00,31.84,31.85,31.81,31.83,39200.0,31.84,31.85,31.81,31.83,39200.0
2012-12-04 15:00:00,31.83,31.88,31.83,31.88,19900.0,31.83,31.88,31.83,31.88,19900.0
2012-12-04 15:05:00,31.88,31.89,31.86,31.89,38600.0,31.88,31.89,31.86,31.89,38600.0
2012-12-04 15:10:00,31.89,31.89,31.85,31.86,21100.0,31.89,31.89,31.85,31.86,21100.0
2012-12-04 15:15:00,31.86,31.86,31.83,31.84,38600.0,31.86,31.86,31.83,31.84,38600.0
2012-12-04 15:20:00,31.84,31.87,31.84,31.86,41400.0,31.84,31.87,31.84,31.86,41400.0
2012-12-04 15:25:00,31.86,31.88,31.86,31.88,61800.0,31.86,31.88,31.86,31.88,61800.0
2012-12-04 15:30:00,31.88,31.88,31.86,31.87,59600.0,31.88,31.88,31.86,31.87,59600.0
2012-12-04 15:35:00,31.87,31.88,31.86,31.88,48200.0,31.87,31.88,31.86,31.88,48200.0
2012-12-04 15:40:00,31.88,31.89,31.86,31.87,75800.0,31.88,31.89,31.86,31.87,75800.0
2012-12-04 15:45:00,31.88,31.9,31.87,31.9,141900.0,31.88,31.9,31.87,31.9,141900.0
2012-12-04 15:50:00,31.89,31.92,31.89,31.9,206600.0,31.89,31.92,31.89,31.9,206600.0
2012-12-04 15:55:00,31.9,31.92,31.89,31.9,429600.0,31.9,31.92,31.89,31.9,429600.0
2012-12-05 09:30:00,31.82,31.84,31.78,31.81,199200.0,31.82,31.84,31.78,31.81,199200.0
2012-12-05 09:35:00,31.8,31.88,31.79,31.86,102300.0,31.8,31.88,31.79,31.86,102300.0
2012-12-05 09:40:00,31.86,31.9,31.84,31.84,124800.0,31.86,31.9,31.84,31.84,124800.0
2012-12-05 09:45:00,31.84,31.85,31.8,31.85,104100.0,31.84,31.85,31.8,31.85,104100.0
2012-12-05 09:50:00,31.84,31.84,31.79,31.81,133800.0,31.84,31.84,31.79,31.81,133800.0
2012-12-05 09:55:00,31.82,31.83,31.76,31.78,216600.0,31.82,31.83,31.76,31.78,216600.0
2012-12-05 10:00:00,31.79,31.81,31.71,31.73,214000.0,31.79,31.81,31.71,31.73,214000.0
2012-12-05 10:05:00,31.72,31.76,31.71,31.73,160500.0,31.72,31.76,31.71,31.73,160500.0
2012-12-05 10:10:00,31.73,31.73,31.57,31.66,916600.0,31.73,31.73,31.57,31.66,916600.0
2012-12-05 10:15:00,31.67,31.71,31.65,31.69,288700.0,31.67,31.71,31.65,31.69,288700.0
2012-12-05 10:20:00,31.7,31.76,31.68,31.74,120800.0,31.7,31.76,31.68,31.74,120800.0
2012-12-05 10:25:00,31.73,31.77,31.7,31.74,106200.0,31.73,31.77,31.7,31.74,106200.0
2012-12-05 10:30:00,31.73,31.78,31.66,31.75,179400.0,31.73,31.78,31.66,31.75,179400.0
2012-12-05 10:35:00,31.75,31.79,31.73,31.76,170900.0,31.75,31.79,31.73,31.76,170900.0
2012-12-05 10:40:00,31.76,31.77,31.55,31.59,450800.0,31.76,31.77,31.55,31.59,450800.0
2012-12-05 10:45:00,31.58,31.62,31.52,31.59,780900.0,31.58,31.62,31.52,31.59,780900.0
2012-12-05 10:50:00,31.6,31.6,31.55,31.56,127900.0,31.6,31.6,31.55,31.56,127900.0
2012-12-05 10:55:00,31.55,31.57,31.48,31.55,337100.0,31.55,31.57,31.48,31.55,337100.0
2012-12-05 11:00:00,31.53,31.61,31.5,31.59,160500.0,31.53,31.61,31.5,31.59,160500.0
2012-12-05 11:05:00,31.6,31.61,31.56,31.56,53100.0,31.6,31.61,31.56,31.56,53100.0
2012-12-05 11:10:00,31.56,31.6,31.55,31.58,238600.0,31.56,31.6,31.55,31.58,238600.0
2012-12-05 11:15:00,31.58,31.6,31.54,31.55,100400.0,31.58,31.6,31.54,31.55,100400.0
2012-12-05 11:20:00,31.55,31.6,31.55,31.59,48800.0,31.55,31.6,31.55,31.59,48800.0
2012-12-05 11:25:00,31.59,31.63,31.57,31.57,105200.0,31.59,31.63,31.57,31.57,105200.0
2012-12-05 11:30:00,31.58,31.66,31.58,31.66,108800.0,31.58,31.66,31.58,31.66,108800.0
2012-12-05 11:35:00,31.65,31.67,31.62,31.64,59900.0,31.65,31.67,31.62,31.64,59900.0
2012-12-05 11:40:00,31.63,31.63,31.58,31.59,135300.0,31.63,31.63,31.58,31.59,135300.0
2012-12-05 11:45:00,31.6,31.64,31.59,31.63,108200.0,31.6,31.64,31.59,31.63,108200.0
2012-12-05 11:50:00,31.64,31.67,31.61,31.67,273200.0,31.64,31.67,31.61,31.67,273200.0
2012-12-05 11:55:00,31.67,31.8,31.66,31.79,378900.0,31.67,31.8,31.66,31.79,378900.0
2012-12-05 12:00:00,31.78,31.83,31.77,31.78,172600.0,31.78,31.83,31.77,31.78,172600.0
2012-12-05 12:05:00,31.78,31.84,31.77,31.8,100500.0,31.78,31.84,31.77,31.8,100500.0
2012-12-05 12:10:00,31.81,31.84,31.79,31.8,74100.0,31.81,31.84,31.79,31.8,74100.0
2012-12-05 12:15:00,31.8,31.81,31.76,31.79,140800.0,31.8,31.81,31.76,31.79,140800.0
2012-12-05 12:20:00,31.78,31.82,31.77,31.77,97600.0,31.78,31.82,31.77,31.77,97600.0
2012-12-05 12:25:00,31.77,31.78,31.75,31.77,54500.0,31.77,31.78,31.75,31.77,54500.0
2012-12-05 12:30:00,31.77,31.81,31.77,31.8,61900.0,31.77,31.81,31.77,31.8,61900.0
2012-12-05 12:35:00,31.8,31.82,31.76,31.78,74600.0,31.8,31.82,31.76,31.78,74600.0
2012-12-05 12:40:00,31.79,31.79,31.77,31.78,62100.0,31.79,31.79,31.77,31.78,62100.0
2012-12-05 12:45:00,31.78,31.79,31.75,31.75,29400.0,31.78,31.79,31.75,31.75,29400.0
2012-12-05 12:50:00,31.74,31.75,31.73,31.74,98400.0,31.74,31.75,31.73,31.74,98400.0
2012-12-05 12:55:00,31.74,31.75,31.72,31.73,28100.0,31.74,31.75,31.72,31.73,28100.0
2012-12-05 13:00:00,31.73,31.75,31.72,31.74,46400.0,31.73,31.75,31.72,31.74,46400.0
2012-12-05 13:05:00,31.74,31.77,31.74,31.75,71600.0,31.74,31.77,31.74,31.75,71600.0
2012-12-05 13:10:00,31.76,31.82,31.76,31.81,131000.0,31.76,31.82,31.76,31.81,131000.0
2012-12-05 13:15:00,31.81,31.84,31.79,31.82,87500.0,31.81,31.84,31.79,31.82,87500.0
2012-12-05 13:20:00,31.81,31.86,31.78,31.84,153800.0,31.81,31.86,31.78,31.84,153800.0
2012-12-05 13:25:00,31.83,31.84,31.81,31.82,37900.0,31.83,31.84,31.81,31.82,37900.0
2012-12-05 13:30:00,31.83,31.85,31.83,31.84,7800.0,31.83,31.85,31.83,31.84,7800.0
2012-12-05 13:35:00,31.84,31.85,31.81,31.81,68100.0,31.84,31.85,31.81,31.81,68100.0
2012-12-05 13:40:00,31.81,31.82,31.8,31.81,85500.0,31.81,31.82,31.8,31.81,85500.0
2012-12-05 13:45:00,31.81,31.82,31.77,31.78,34000.0,31.81,31.82,31.77,31.78,34000.0
2012-12-05 13:50:00,31.79,31.81,31.79,31.8,62600.0,31.79,31.81,31.79,31.8,62600.0
2012-12-05 13:55:00,31.8,31.82,31.8,31.8,26300.0,31.8,31.82,31.8,31.8,26300.0
2012-12-05 14:00:00,31.8,31.83,31.8,31.82,32100.0,31.8,31.83,31.8,31.82,32100.0
2012-12-05 14:05:00,31.82,31.83,31.82,31.83,11500.0,31.82,31.83,31.82,31.83,11500.0
2012-12-05 14:10:00,31.83,31.85,31.82,31.83,173800.0,31.83,31.85,31.82,31.83,173800.0
2012-12-05 14:15:00,31.84,31.85,31.83,31.84,32200.0,31.84,31.85,31.83,31.84,32200.0
2012-12-05 14:20:00,31.83,31.85,31.83,31.84,79200.0,31.83,31.85,31.83,31.84,79200.0
2012-12-05 14:25:00,31.84,31.84,31.83,31.84,26800.0,31.84,31.84,31.83,31.84,26800.0
2012-12-05 14:30:00,31.84,31.85,31.83,31.84,127700.0,31.84,31.85,31.83,31.84,127700.0
2012-12-05 14:35:00,31.85,31.85,31.83,31.83,22000.0,31.85,31.85,31.83,31.83,22000.0
2012-12-05 14:40:00,31.83,31.86,31.83,31.86,25000.0,31.83,31.86,31.83,31.86,25000.0
2012-12-05 14:45:00,31.86,31.86,31.85,31.85,34600.0,31.86,31.86,31.85,31.85,34600.0
2012-12-05 14:50:00,31.85,31.86,31.85,31.86,13500.0,31.85,31.86,31.85,31.86,13500.0
2012-12-05 14:55:00,31.85,31.88,31.85,31.87,32700.0,31.85,31.88,31.85,31.87,32700.0
2012-12-05 15:00:00,31.87,31.88,31.86,31.88,34500.0,31.87,31.88,31.86,31.88,34500.0
2012-12-05 15:05:00,31.87,31.89,31.86,31.88,121100.0,31.87,31.89,31.86,31.88,121100.0
2012-12-05 15:10:00,31.88,31.88,31.87,31.88,12800.0,31.88,31.88,31.87,31.88,12800.0
2012-12-05 15:15:00,31.87,31.88,31.85,31.85,34700.0,31.87,31.88,31.85,31.85,34700.0
2012-12-05 15:20:00,31.85,31.86,31.84,31.85,61000.0,31.85,31.86,31.84,31.85,61000.0
2012-12-05 15:25:00,31.85,31.86,31.84,31.86,24300.0,31.85,31.86,31.84,31.86,24300.0
2012-12-05 15:30:00,31.85,31.86,31.85,31.86,25200.0,31.85,31.86,31.85,31.86,25200.0
2012-12-05 15:35:00,31.86,31.86,31.84,31.85,55200.0,31.86,31.86,31.84,31.85,55200.0
2012-12-05 15:40:00,31.85,31.85,31.82,31.83,69400.0,31.85,31.85,31.82,31.83,69400.0
2012-12-05 15:45:00,31.83,31.83,31.82,31.82,63200.0,31.83,31.83,31.82,31.82,63200.0
2012-12-05 15:50:00,31.82,31.84,31.82,31.82,149600.0,31.82,31.84,31.82,31.82,149600.0
2012-12-05 15:55:00,31.83,31.83,31.81,31.82,322400.0,31.83,31.83,31.81,31.82,322400.0
2012-12-06 09:30:00,31.63,31.7,31.63,31.68,221300.0,31.63,31.7,31.63,31.68,221300.0
2012-12-06 09:35:00,31.68,31.72,31.66,31.67,91500.0,31.68,31.72,31.66,31.67,91500.0
2012-12-06 09:40:00,31.68,31.68,31.6,31.62,149600.0,31.68,31.68,31.6,31.62,149600.0
2012-12-06 09:45:00,31.62,31.69,31.6,31.67,74700.0,31.62,31.69,31.6,31.67,74700.0
2012-12-06 09:50:00,31.67,31.94,31.67,31.91,593900.0,31.67,31.94,31.67,31.91,593900.0
2012-12-06 09:55:00,31.92,31.93,31.83,31.85,438800.0,31.92,31.93,31.83,31.85,438800.0
2012-12-06 10:00:00,31.87,31.97,31.84,31.92,338000.0,31.87,31.97,31.84,31.92,338000.0
2012-12-06 10:05:00,31.92,31.95,31.9,31.9,55600.0,31.92,31.95,31.9,31.9,55600.0
2012-12-06 10:10:00,31.9,31.9,31.85,31.87,195300.0,31.9,31.9,31.85,31.87,195300.0
2012-12-06 10:15:00,31.86,31.95,31.86,31.93,158500.0,31.86,31.95,31.86,31.93,158500.0
2012-12-06 10:20:00,31.93,32.1,31.92,32.05,873200.0,31.93,32.1,31.92,32.05,873200.0
2012-12-06 10:25:00,32.05,32.07,32.0,32.02,154100.0,32.05,32.07,32.0,32.02,154100.0
2012-12-06 10:30:00,32.02,32.03,31.96,31.99,159400.0,32.02,32.03,31.96,31.99,159400.0
2012-12-06 10:35:00,31.99,32.12,31.99,32.07,219000.0,31.99,32.12,31.99,32.07,219000.0
2012-12-06 10:40:00,32.08,32.09,32.03,32.03,187300.0,32.08,32.09,32.03,32.03,187300.0
2012-12-06 10:45:00,32.02,32.08,32.01,32.06,89200.0,32.02,32.08,32.01,32.06,89200.0
2012-12-06 10:50:00,32.06,32.1,32.01,32.02,140200.0,32.06,32.1,32.01,32.02,140200.0
2012-12-06 10:55:00,32.03,32.1,32.02,32.09,128300.0,32.03,32.1,32.02,32.09,128300.0
2012-12-06 11:00:00,32.09,32.2,32.09,32.13,602300.0,32.09,32.2,32.09,32.13,602300.0
2012-12-06 11:05:00,32.13,32.14,32.07,32.09,149900.0,32.13,32.14,32.07,32.09,149900.0
2012-12-06 11:10:00,32.09,32.09,32.03,32.09,184800.0,32.09,32.09,32.03,32.09,184800.0
2012-12-06 11:15:00,32.08,32.09,32.04,32.04,85800.0,32.08,32.09,32.04,32.04,85800.0
2012-12-06 11:20:00,32.03,32.05,31.98,32.04,98800.0,32.03,32.05,31.98,32.04,98800.0
2012-12-06 11:25:00,32.04,32.07,32.03,32.05,39700.0,32.04,32.07,32.03,32.05,39700.0
2012-12-06 11:30:00,32.05,32.05,32.0,32.0,104900.0,32.05,32.05,32.0,32.0,104900.0
2012-12-06 11:35:00,32.0,32.03,32.0,32.01,56800.0,32.0,32.03,32.0,32.01,56800.0
2012-12-06 11:40:00,32.0,32.01,31.91,31.91,203200.0,32.0,32.01,31.91,31.91,203200.0
2012-12-06 11:45:00,31.92,31.96,31.91,31.94,67300.0,31.92,31.96,31.91,31.94,67300.0
2012-12-06 11:50:00,31.93,31.99,31.93,31.97,49100.0,31.93,31.99,31.93,31.97,49100.0
2012-12-06 11:55:00,31.97,31.98,31.92,31.92,97600.0,31.97,31.98,31.92,31.92,97600.0
2012-12-06 12:00:00,31.93,31.95,31.88,31.93,130700.0,31.93,31.95,31.88,31.93,130700.0
2012-12-06 12:05:00,31.93,31.99,31.93,31.99,92500.0,31.93,31.99,31.93,31.99,92500.0
2012-12-06 12:10:00,31.99,32.02,31.98,32.01,44800.0,31.99,32.02,31.98,32.01,44800.0
2012-12-06 12:15:00,32.0,32.01,31.95,31.97,77100.0,32.0,32.01,31.95,31.97,77100.0
2012-12-06 12:20:00,31.96,32.04,31.96,32.01,54300.0,31.96,32.04,31.96,32.01,54300.0
2012-12-06 12:25:00,32.01,32.02,31.98,32.02,211300.0,32.01,32.02,31.98,32.02,211300.0
2012-12-06 12:30:00,32.02,32.02,31.97,31.98,42700.0,32.02,32.02,31.97,31.98,42700.0
2012-12-06 12:35:00,31.98,32.0,31.97,31.99,41100.0,31.98,32.0,31.97,31.99,41100.0
2012-12-06 12:40:00,31.99,32.05,31.98,31.98,54600.0,31.99,32.05,31.98,31.98,54600.0
2012-12-06 12:45:00,31.98,31.98,31.95,31.97,49700.0,31.98,31.98,31.95,31.97,49700.0
2012-12-06 12:50:00,31.96,31.98,31.91,31.92,115200.0,31.96,31.98,31.91,31.92,115200.0
2012-12-06 12:55:00,31.92,31.95,31.91,31.94,153400.0,31.92,31.95,31.91,31.94,153400.0
2012-12-06 13:00:00,31.94,31.96,31.93,31.94,23200.0,31.94,31.96,31.93,31.94,23200.0
2012-12-06 13:05:00,31.95,31.95,31.9,31.91,85400.0,31.95,31.95,31.9,31.91,85400.0
2012-12-06 13:10:00,31.9,31.94,31.9,31.94,97600.0,31.9,31.94,31.9,31.94,97600.0
2012-12-06 13:15:00,31.94,31.97,31.91,31.97,66600.0,31.94,31.97,31.91,31.97,66600.0
2012-12-06 13:20:00,31.97,32.01,31.96,32.0,226000.0,31.97,32.01,31.96,32.0,226000.0
2012-12-06 13:25:00,32.01,32.02,31.97,31.97,265500.0,32.01,32.02,31.97,31.97,265500.0
2012-12-06 13:30:00,31.96,31.98,31.94,31.96,86700.0,31.96,31.98,31.94,31.96,86700.0
2012-12-06 13:35:00,31.97,31.99,31.95,31.95,70800.0,31.97,31.99,31.95,31.95,70800.0
2012-12-06 13:40:00,31.95,31.97,31.94,31.94,52500.0,31.95,31.97,31.94,31.94,52500.0
2012-12-06 13:45:00,31.94,31.98,31.94,31.98,21800.0,31.94,31.98,31.94,31.98,21800.0
2012-12-06 13:50:00,31.98,31.99,31.95,31.96,44100.0,31.98,31.99,31.95,31.96,44100.0
2012-12-06 13:55:00,31.96,31.98,31.95,31.98,50600.0,31.96,31.98,31.95,31.98,50600.0
2012-12-06 14:00:00,31.98,31.99,31.95,31.97,179600.0,31.98,31.99,31.95,31.97,179600.0
2012-12-06 14:05:00,31.97,31.98,31.95,31.96,67400.0,31.97,31.98,31.95,31.96,67400.0
2012-12-06 14:10:00,31.95,31.98,31.94,31.94,56200.0,31.95,31.98,31.94,31.94,56200.0
2012-12-06 14:15:00,31.94,31.96,31.93,31.94,13700.0,31.94,31.96,31.93,31.94,13700.0
2012-12-06 14:20:00,31.94,31.94,31.91,31.94,52900.0,31.94,31.94,31.91,31.94,52900.0
2012-12-06 14:25:00,31.94,31.95,31.93,31.94,25800.0,31.94,31.95,31.93,31.94,25800.0
2012-12-06 14:30:00,31.93,31.95,31.93,31.94,14000.0,31.93,31.95,31.93,31.94,14000.0
2012-12-06 14:35:00,31.94,31.94,31.93,31.94,20300.0,31.94,31.94,31.93,31.94,20300.0
2012-12-06 14:40:00,31.95,31.95,31.94,31.95,22900.0,31.95,31.95,31.94,31.95,22900.0
2012-12-06 14:45:00,31.94,31.96,31.94,31.96,21300.0,31.94,31.96,31.94,31.96,21300.0
2012-12-06 14:50:00,31.95,31.97,31.95,31.96,31100.0,31.95,31.97,31.95,31.96,31100.0
2012-12-06 14:55:00,31.96,31.97,31.95,31.96,23000.0,31.96,31.97,31.95,31.96,23000.0
2012-12-06 15:00:00,31.96,31.97,31.96,31.96,16600.0,31.96,31.97,31.96,31.96,16600.0
2012-12-06 15:05:00,31.96,31.97,31.95,31.96,22500.0,31.96,31.97,31.95,31.96,22500.0
2012-12-06 15:10:00,31.95,31.96,31.92,31.92,48200.0,31.95,31.96,31.92,31.92,48200.0
2012-12-06 15:15:00,31.93,31.94,31.92,31.92,51800.0,31.93,31.94,31.92,31.92,51800.0
2012-12-06 15:20:00,31.92,31.94,31.92,31.94,11200.0,31.92,31.94,31.92,31.94,11200.0
2012-12-06 15:25:00,31.94,31.95,31.93,31.94,47900.0,31.94,31.95,31.93,31.94,47900.0
2012-12-06 15:30:00,31.94,31.95,31.93,31.94,59500.0,31.94,31.95,31.93,31.94,59500.0
2012-12-06 15:35:00,31.94,31.95,31.94,31.95,163600.0,31.94,31.95,31.94,31.95,163600.0
2012-12-06 15:40:00,31.95,31.95,31.93,31.93,86900.0,31.95,31.95,31.93,31.93,86900.0
2012-12-06 15:45:00,31.94,31.95,31.94,31.95,55400.0,31.94,31.95,31.94,31.95,55400.0
2012-12-06 15:50:00,31.95,31.96,31.93,31.94,91300.0,31.95,31.96,31.93,31.94,91300.0
2012-12-06 15:55:00,31.94,31.95,31.93,31.94,210400.0,31.94,31.95,31.93,31.94,210400.0
2012-12-07 09:30:00,32.03,32.07,31.96,32.0,271500.0,32.03,32.07,31.96,32.0,271500.0
2012-12-07 09:35:00,32.0,32.07,32.0,32.06,174300.0,32.0,32.07,32.0,32.06,174300.0
2012-12-07 09:40:00,32.05,32.2,32.05,32.17,952800.0,32.05,32.2,32.05,32.17,952800.0
2012-12-07 09:45:00,32.17,32.17,32.03,32.05,255000.0,32.17,32.17,32.03,32.05,255000.0
2012-12-07 09:50:00,32.06,32.09,32.04,32.06,143900.0,32.06,32.09,32.04,32.06,143900.0
2012-12-07 09:55:00,32.06,32.08,31.94,31.97,663300.0,32.06,32.08,31.94,31.97,663300.0
2012-12-07 10:00:00,31.97,32.03,31.95,32.0,133600.0,31.97,32.03,31.95,32.0,133600.0
2012-12-07 10:05:00,32.01,32.05,31.98,32.03,97900.0,32.01,32.05,31.98,32.03,97900.0
2012-12-07 10:10:00,32.03,32.08,32.02,32.04,147900.0,32.03,32.08,32.02,32.04,147900.0
2012-12-07 10:15:00,32.04,32.06,32.02,32.04,104900.0,32.04,32.06,32.02,32.04,104900.0
2012-12-07 10:20:00,32.04,32.06,32.0,32.05,171900.0,32.04,32.06,32.0,32.05,171900.0
2012-12-07 10:25:00,32.06,32.1,32.04,32.08,347700.0,32.06,32.1,32.04,32.08,347700.0
2012-12-07 10:30:00,32.08,32.11,32.0,32.02,149300.0,32.08,32.11,32.0,32.02,149300.0
2012-12-07 10:35:00,32.02,32.09,32.02,32.06,121900.0,32.02,32.09,32.02,32.06,121900.0
2012-12-07 10:40:00,32.07,32.09,32.02,32.08,148000.0,32.07,32.09,32.02,32.08,148000.0
2012-12-07 10:45:00,32.07,32.08,32.03,32.03,124500.0,32.07,32.08,32.03,32.03,124500.0
2012-12-07 10:50:00,32.03,32.04,31.95,31.97,143500.0,32.03,32.04,31.95,31.97,143500.0
2012-12-07 10:55:00,31.97,32.01,31.97,32.01,73200.0,31.97,32.01,31.97,32.01,73200.0
2012-12-07 11:00:00,32.02,32.02,31.93,31.95,72900.0,32.02,32.02,31.93,31.95,72900.0
2012-12-07 11:05:00,31.96,32.0,31.94,31.95,146700.0,31.96,32.0,31.94,31.95,146700.0
2012-12-07 11:10:00,31.96,32.0,31.95,31.98,41900.0,31.96,32.0,31.95,31.98,41900.0
2012-12-07 11:15:00,31.97,31.98,31.94,31.94,63500.0,31.97,31.98,31.94,31.94,63500.0
2012-12-07 11:20:00,31.94,31.96,31.94,31.95,21000.0,31.94,31.96,31.94,31.95,21000.0
2012-12-07 11:25:00,31.95,31.98,31.94,31.95,39700.0,31.95,31.98,31.94,31.95,39700.0
2012-12-07 11:30:00,31.94,31.95,31.89,31.93,136300.0,31.94,31.95,31.89,31.93,136300.0
2012-12-07 11:35:00,31.93,31.97,31.91,31.94,104700.0,31.93,31.97,31.91,31.94,104700.0
2012-12-07 11:40:00,31.94,31.95,31.9,31.94,82600.0,31.94,31.95,31.9,31.94,82600.0
2012-12-07 11:45:00,31.93,31.94,31.92,31.94,17100.0,31.93,31.94,31.92,31.94,17100.0
2012-12-07 11:50:00,31.94,31.97,31.93,31.97,81200.0,31.94,31.97,31.93,31.97,81200.0
2012-12-07 11:55:00,31.97,31.97,31.95,31.95,13800.0,31.97,31.97,31.95,31.95,13800.0
2012-12-07 12:00:00,31.95,31.95,31.93,31.94,20400.0,31.95,31.95,31.93,31.94,20400.0
2012-12-07 12:05:00,31.95,31.97,31.92,31.93,81400.0,31.95,31.97,31.92,31.93,81400.0
2012-12-07 12:10:00,31.93,31.94,31.92,31.92,13600.0,31.93,31.94,31.92,31.92,13600.0
2012-12-07 12:15:00,31.92,31.94,31.92,31.94,25700.0,31.92,31.94,31.92,31.94,25700.0
2012-12-07 12:20:00,31.94,31.94,31.93,31.94,10800.0,31.94,31.94,31.93,31.94,10800.0
2012-12-07 12:25:00,31.93,31.95,31.93,31.94,18400.0,31.93,31.95,31.93,31.94,18400.0
2012-12-07 12:30:00,31.94,31.94,31.92,31.93,25400.0,31.94,31.94,31.92,31.93,25400.0
2012-12-07 12:35:00,31.93,31.94,31.84,31.86,91600.0,31.93,31.94,31.84,31.86,91600.0
2012-12-07 12:40:00,31.87,31.9,31.87,31.9,31400.0,31.87,31.9,31.87,31.9,31400.0
2012-12-07 12:45:00,31.9,31.91,31.87,31.89,30100.0,31.9,31.91,31.87,31.89,30100.0
2012-12-07 12:50:00,31.88,31.91,31.88,31.89,17900.0,31.88,31.91,31.88,31.89,17900.0
2012-12-07 12:55:00,31.9,31.93,31.88,31.92,40100.0,31.9,31.93,31.88,31.92,40100.0
2012-12-07 13:00:00,31.93,31.99,31.93,31.96,155200.0,31.93,31.99,31.93,31.96,155200.0
2012-12-07 13:05:00,31.95,31.99,31.95,31.98,77400.0,31.95,31.99,31.95,31.98,77400.0
2012-12-07 13:10:00,31.98,32.0,31.97,31.99,14200.0,31.98,32.0,31.97,31.99,14200.0
2012-12-07 13:15:00,31.99,32.03,31.99,32.02,64200.0,31.99,32.03,31.99,32.02,64200.0
2012-12-07 13:20:00,32.01,32.05,31.99,32.01,58300.0,32.01,32.05,31.99,32.01,58300.0
2012-12-07 13:25:00,32.0,32.03,31.98,32.0,86400.0,32.0,32.03,31.98,32.0,86400.0
2012-12-07 13:30:00,32.0,32.01,31.99,32.0,13400.0,32.0,32.01,31.99,32.0,13400.0
2012-12-07 13:35:00,32.0,32.0,31.99,32.0,6700.0,32.0,32.0,31.99,32.0,6700.0
2012-12-07 13:40:00,31.99,32.03,31.99,32.01,24700.0,31.99,32.03,31.99,32.01,24700.0
2012-12-07 13:45:00,32.01,32.02,31.96,31.96,44900.0,32.01,32.02,31.96,31.96,44900.0
2012-12-07 13:50:00,31.96,31.98,31.96,31.96,16500.0,31.96,31.98,31.96,31.96,16500.0
2012-12-07 13:55:00,31.97,31.97,31.96,31.96,24000.0,31.97,31.97,31.96,31.96,24000.0
2012-12-07 14:00:00,31.96,31.96,31.95,31.96,12000.0,31.96,31.96,31.95,31.96,12000.0
2012-12-07 14:05:00,31.96,31.98,31.96,31.98,11100.0,31.96,31.98,31.96,31.98,11100.0
2012-12-07 14:10:00,31.97,31.98,31.97,31.98,13800.0,31.97,31.98,31.97,31.98,13800.0
2012-12-07 14:15:00,31.98,31.98,31.97,31.98,43400.0,31.98,31.98,31.97,31.98,43400.0
2012-12-07 14:20:00,31.98,31.98,31.96,31.96,63000.0,31.98,31.98,31.96,31.96,63000.0
2012-12-07 14:25:00,31.97,31.98,31.96,31.98,34400.0,31.97,31.98,31.96,31.98,34400.0
2012-12-07 14:30:00,31.98,32.0,31.97,31.98,34300.0,31.98,32.0,31.97,31.98,34300.0
2012-12-07 14:35:00,31.99,32.0,31.98,31.99,42800.0,31.99,32.0,31.98,31.99,42800.0
2012-12-07 14:40:00,31.99,31.99,31.98,31.99,22700.0,31.99,31.99,31.98,31.99,22700.0
2012-12-07 14:45:00,31.99,32.0,31.99,31.99,44300.0,31.99,32.0,31.99,31.99,44300.0
2012-12-07 14:50:00,31.99,31.99,31.98,31.99,18300.0,31.99,31.99,31.98,31.99,18300.0
2012-12-07 14:55:00,31.98,31.99,31.97,31.98,20400.0,31.98,31.99,31.97,31.98,20400.0
2012-12-07 15:00:00,31.97,31.98,31.96,31.97,40100.0,31.97,31.98,31.96,31.97,40100.0
2012-12-07 15:05:00,31.98,31.99,31.97,31.99,76900.0,31.98,31.99,31.97,31.99,76900.0
2012-12-07 15:10:00,31.99,32.01,31.98,32.01,37800.0,31.99,32.01,31.98,32.01,37800.0
2012-12-07 15:15:00,32.02,32.02,32.0,32.0,43000.0,32.02,32.02,32.0,32.0,43000.0
2012-12-07 15:20:00,31.99,32.01,31.99,32.0,23600.0,31.99,32.01,31.99,32.0,23600.0
2012-12-07 15:25:00,32.01,32.02,32.01,32.01,19600.0,32.01,32.02,32.01,32.01,19600.0
2012-12-07 15:30:00,32.01,32.02,32.01,32.02,37700.0,32.01,32.02,32.01,32.02,37700.0
2012-12-07 15:35:00,32.02,32.02,32.0,32.0,62900.0,32.02,32.02,32.0,32.0,62900.0
2012-12-07 15:40:00,32.01,32.03,32.0,32.03,110800.0,32.01,32.03,32.0,32.03,110800.0
2012-12-07 15:45:00,32.02,32.04,32.02,32.03,76100.0,32.02,32.04,32.02,32.03,76100.0
2012-12-07 15:50:00,32.03,32.03,32.02,32.02,87400.0,32.03,32.03,32.02,32.02,87400.0
2012-12-07 15:55:00,32.03,32.04,32.01,32.03,238400.0,32.03,32.04,32.01,32.03,238400.0
2012-12-10 09:30:00,32.3,32.32,32.27,32.29,275000.0,32.3,32.32,32.27,32.29,275000.0
2012-12-10 09:35:00,32.28,32.29,32.19,32.22,155200.0,32.28,32.29,32.19,32.22,155200.0
2012-12-10 09:40:00,32.22,32.25,32.2,32.24,62500.0,32.22,32.25,32.2,32.24,62500.0
2012-12-10 09:45:00,32.24,32.28,32.24,32.27,69200.0,32.24,32.28,32.24,32.27,69200.0
2012-12-10 09:50:00,32.28,32.29,32.23,32.23,69800.0,32.28,32.29,32.23,32.23,69800.0
2012-12-10 09:55:00,32.23,32.24,32.2,32.21,80700.0,32.23,32.24,32.2,32.21,80700.0
2012-12-10 10:00:00,32.21,32.22,32.16,32.19,85600.0,32.21,32.22,32.16,32.19,85600.0
2012-12-10 10:05:00,32.19,32.21,32.17,32.18,65300.0,32.19,32.21,32.17,32.18,65300.0
2012-12-10 10:10:00,32.19,32.23,32.19,32.22,70100.0,32.19,32.23,32.19,32.22,70100.0
2012-12-10 10:15:00,32.21,32.22,32.2,32.21,28400.0,32.21,32.22,32.2,32.21,28400.0
2012-12-10 10:20:00,32.2,32.23,32.19,32.23,42700.0,32.2,32.23,32.19,32.23,42700.0
2012-12-10 10:25:00,32.23,32.26,32.23,32.24,73200.0,32.23,32.26,32.23,32.24,73200.0
2012-12-10 10:30:00,32.25,32.28,32.25,32.26,56000.0,32.25,32.28,32.25,32.26,56000.0
2012-12-10 10:35:00,32.27,32.28,32.23,32.24,53500.0,32.27,32.28,32.23,32.24,53500.0
2012-12-10 10:40:00,32.24,32.26,32.24,32.25,22600.0,32.24,32.26,32.24,32.25,22600.0
2012-12-10 10:45:00,32.25,32.28,32.25,32.26,43600.0,32.25,32.28,32.25,32.26,43600.0
2012-12-10 10:50:00,32.26,32.28,32.26,32.28,18200.0,32.26,32.28,32.26,32.28,18200.0
2012-12-10 10:55:00,32.28,32.29,32.26,32.28,47500.0,32.28,32.29,32.26,32.28,47500.0
2012-12-10 11:00:00,32.28,32.28,32.22,32.23,55500.0,32.28,32.28,32.22,32.23,55500.0
2012-12-10 11:05:00,32.23,32.26,32.22,32.25,43700.0,32.23,32.26,32.22,32.25,43700.0
2012-12-10 11:10:00,32.25,32.26,32.22,32.23,33100.0,32.25,32.26,32.22,32.23,33100.0
2012-12-10 11:15:00,32.23,32.23,32.2,32.21,57600.0,32.23,32.23,32.2,32.21,57600.0
2012-12-10 11:20:00,32.22,32.23,32.22,32.22,22900.0,32.22,32.23,32.22,32.22,22900.0
2012-12-10 11:25:00,32.23,32.23,32.2,32.23,36200.0,32.23,32.23,32.2,32.23,36200.0
2012-12-10 11:30:00,32.24,32.25,32.21,32.25,29300.0,32.24,32.25,32.21,32.25,29300.0
2012-12-10 11:35:00,32.24,32.24,32.21,32.21,16000.0,32.24,32.24,32.21,32.21,16000.0
2012-12-10 11:40:00,32.21,32.23,32.21,32.23,25200.0,32.21,32.23,32.21,32.23,25200.0
2012-12-10 11:45:00,32.22,32.24,32.22,32.24,14800.0,32.22,32.24,32.22,32.24,14800.0
2012-12-10 11:50:00,32.24,32.24,32.22,32.22,24600.0,32.24,32.24,32.22,32.22,24600.0
2012-12-10 11:55:00,32.22,32.22,32.19,32.2,44700.0,32.22,32.22,32.19,32.2,44700.0
2012-12-10 12:00:00,32.19,32.21,32.17,32.18,55800.0,32.19,32.21,32.17,32.18,55800.0
2012-12-10 12:05:00,32.17,32.2,32.17,32.19,40300.0,32.17,32.2,32.17,32.19,40300.0
2012-12-10 12:10:00,32.19,32.23,32.18,32.23,23400.0,32.19,32.23,32.18,32.23,23400.0
2012-12-10 12:15:00,32.22,32.23,32.2,32.22,177200.0,32.22,32.23,32.2,32.22,177200.0
2012-12-10 12:20:00,32.23,32.25,32.21,32.21,34100.0,32.23,32.25,32.21,32.21,34100.0
2012-12-10 12:25:00,32.22,32.23,32.2,32.2,30000.0,32.22,32.23,32.2,32.2,30000.0
2012-12-10 12:30:00,32.21,32.22,32.19,32.19,23900.0,32.21,32.22,32.19,32.19,23900.0
2012-12-10 12:35:00,32.2,32.2,32.15,32.17,68500.0,32.2,32.2,32.15,32.17,68500.0
2012-12-10 12:40:00,32.18,32.19,32.16,32.17,64000.0,32.18,32.19,32.16,32.17,64000.0
2012-12-10 12:45:00,32.17,32.17,32.15,32.16,28900.0,32.17,32.17,32.15,32.16,28900.0
2012-12-10 12:50:00,32.17,32.19,32.14,32.18,47400.0,32.17,32.19,32.14,32.18,47400.0
2012-12-10 12:55:00,32.17,32.18,32.16,32.17,16500.0,32.17,32.18,32.16,32.17,16500.0
2012-12-10 13:00:00,32.17,32.18,32.15,32.18,43300.0,32.17,32.18,32.15,32.18,43300.0
2012-12-10 13:05:00,32.18,32.18,32.17,32.18,12900.0,32.18,32.18,32.17,32.18,12900.0
2012-12-10 13:10:00,32.18,32.2,32.17,32.2,53600.0,32.18,32.2,32.17,32.2,53600.0
2012-12-10 13:15:00,32.19,32.21,32.18,32.19,43700.0,32.19,32.21,32.18,32.19,43700.0
2012-12-10 13:20:00,32.2,32.25,32.18,32.23,128400.0,32.2,32.25,32.18,32.23,128400.0
2012-12-10 13:25:00,32.23,32.23,32.21,32.22,74700.0,32.23,32.23,32.21,32.22,74700.0
2012-12-10 13:30:00,32.21,32.21,32.18,32.19,28200.0,32.21,32.21,32.18,32.19,28200.0
2012-12-10 13:35:00,32.18,32.19,32.17,32.18,11500.0,32.18,32.19,32.17,32.18,11500.0
2012-12-10 13:40:00,32.18,32.19,32.18,32.19,11900.0,32.18,32.19,32.18,32.19,11900.0
2012-12-10 13:45:00,32.18,32.19,32.17,32.17,21200.0,32.18,32.19,32.17,32.17,21200.0
2012-12-10 13:50:00,32.17,32.18,32.17,32.17,13900.0,32.17,32.18,32.17,32.17,13900.0
2012-12-10 13:55:00,32.18,32.18,32.17,32.17,12700.0,32.18,32.18,32.17,32.17,12700.0
2012-12-10 14:00:00,32.17,32.17,32.16,32.16,23000.0,32.17,32.17,32.16,32.16,23000.0
2012-12-10 14:05:00,32.16,32.17,32.16,32.16,12200.0,32.16,32.17,32.16,32.16,12200.0
2012-12-10 14:10:00,32.16,32.17,32.16,32.16,11300.0,32.16,32.17,32.16,32.16,11300.0
2012-12-10 14:15:00,32.16,32.17,32.16,32.17,10100.0,32.16,32.17,32.16,32.17,10100.0
2012-12-10 14:20:00,32.16,32.17,32.15,32.16,58900.0,32.16,32.17,32.15,32.16,58900.0
2012-12-10 14:25:00,32.16,32.17,32.13,32.16,144100.0,32.16,32.17,32.13,32.16,144100.0
2012-12-10 14:30:00,32.15,32.16,32.14,32.15,36100.0,32.15,32.16,32.14,32.15,36100.0
2012-12-10 14:35:00,32.16,32.16,32.13,32.15,27500.0,32.16,32.16,32.13,32.15,27500.0
2012-12-10 14:40:00,32.15,32.15,32.14,32.15,11000.0,32.15,32.15,32.14,32.15,11000.0
2012-12-10 14:45:00,32.15,32.15,32.12,32.13,36800.0,32.15,32.15,32.12,32.13,36800.0
2012-12-10 14:50:00,32.12,32.14,32.12,32.14,28500.0,32.12,32.14,32.12,32.14,28500.0
2012-12-10 14:55:00,32.14,32.16,32.14,32.15,51600.0,32.14,32.16,32.14,32.15,51600.0
2012-12-10 15:00:00,32.14,32.16,32.14,32.15,48600.0,32.14,32.16,32.14,32.15,48600.0
2012-12-10 15:05:00,32.15,32.16,32.15,32.15,31300.0,32.15,32.16,32.15,32.15,31300.0
2012-12-10 15:10:00,32.15,32.16,32.15,32.15,20600.0,32.15,32.16,32.15,32.15,20600.0
2012-12-10 15:15:00,32.15,32.16,32.15,32.16,21600.0,32.15,32.16,32.15,32.16,21600.0
2012-12-10 15:20:00,32.16,32.17,32.15,32.16,27800.0,32.16,32.17,32.15,32.16,27800.0
2012-12-10 15:25:00,32.16,32.18,32.16,32.16,29900.0,32.16,32.18,32.16,32.16,29900.0
2012-12-10 15:30:00,32.17,32.18,32.16,32.18,23700.0,32.17,32.18,32.16,32.18,23700.0
2012-12-10 15:35:00,32.17,32.19,32.17,32.18,55000.0,32.17,32.19,32.17,32.18,55000.0
2012-12-10 15:40:00,32.18,32.18,32.17,32.17,25800.0,32.18,32.18,32.17,32.17,25800.0
2012-12-10 15:45:00,32.17,32.18,32.16,32.17,77600.0,32.17,32.18,32.16,32.17,77600.0
2012-12-10 15:50:00,32.17,32.18,32.15,32.15,84900.0,32.17,32.18,32.15,32.15,84900.0
2012-12-10 15:55:00,32.15,32.16,32.13,32.15,237000.0,32.15,32.16,32.13,32.15,237000.0
2012-12-11 09:30:00,31.87,31.88,31.8,31.87,268600.0,31.87,31.88,31.8,31.87,268600.0
2012-12-11 09:35:00,31.86,31.88,31.84,31.84,136700.0,31.86,31.88,31.84,31.84,136700.0
2012-12-11 09:40:00,31.85,31.86,31.8,31.85,133400.0,31.85,31.86,31.8,31.85,133400.0
2012-12-11 09:45:00,31.85,31.88,31.82,31.88,88900.0,31.85,31.88,31.82,31.88,88900.0
2012-12-11 09:50:00,31.89,31.91,31.88,31.9,108100.0,31.89,31.91,31.88,31.9,108100.0
2012-12-11 09:55:00,31.91,31.91,31.88,31.91,157700.0,31.91,31.91,31.88,31.91,157700.0
2012-12-11 10:00:00,31.9,31.93,31.89,31.89,126000.0,31.9,31.93,31.89,31.89,126000.0
2012-12-11 10:05:00,31.9,31.91,31.88,31.88,94500.0,31.9,31.91,31.88,31.88,94500.0
2012-12-11 10:10:00,31.89,31.9,31.83,31.84,149000.0,31.89,31.9,31.83,31.84,149000.0
2012-12-11 10:15:00,31.85,31.86,31.76,31.78,97100.0,31.85,31.86,31.76,31.78,97100.0
2012-12-11 10:20:00,31.77,31.79,31.71,31.78,269200.0,31.77,31.79,31.71,31.78,269200.0
2012-12-11 10:25:00,31.77,31.8,31.76,31.79,112000.0,31.77,31.8,31.76,31.79,112000.0
2012-12-11 10:30:00,31.79,31.83,31.77,31.82,97400.0,31.79,31.83,31.77,31.82,97400.0
2012-12-11 10:35:00,31.83,31.83,31.8,31.82,80100.0,31.83,31.83,31.8,31.82,80100.0
2012-12-11 10:40:00,31.83,31.85,31.81,31.84,137900.0,31.83,31.85,31.81,31.84,137900.0
2012-12-11 10:45:00,31.85,31.88,31.84,31.85,129500.0,31.85,31.88,31.84,31.85,129500.0
2012-12-11 10:50:00,31.85,31.86,31.83,31.85,86400.0,31.85,31.86,31.83,31.85,86400.0
2012-12-11 10:55:00,31.85,31.89,31.85,31.86,88700.0,31.85,31.89,31.85,31.86,88700.0
2012-12-11 11:00:00,31.87,31.89,31.87,31.89,48500.0,31.87,31.89,31.87,31.89,48500.0
2012-12-11 11:05:00,31.89,31.89,31.85,31.85,69500.0,31.89,31.89,31.85,31.85,69500.0
2012-12-11 11:10:00,31.86,31.87,31.85,31.86,53400.0,31.86,31.87,31.85,31.86,53400.0
2012-12-11 11:15:00,31.86,31.88,31.85,31.87,44700.0,31.86,31.88,31.85,31.87,44700.0
2012-12-11 11:20:00,31.88,31.88,31.84,31.85,74200.0,31.88,31.88,31.84,31.85,74200.0
2012-12-11 11:25:00,31.85,31.86,31.81,31.82,35800.0,31.85,31.86,31.81,31.82,35800.0
2012-12-11 11:30:00,31.81,31.82,31.79,31.82,82500.0,31.81,31.82,31.79,31.82,82500.0
2012-12-11 11:35:00,31.83,31.87,31.83,31.85,92900.0,31.83,31.87,31.83,31.85,92900.0
2012-12-11 11:40:00,31.85,31.86,31.83,31.85,43100.0,31.85,31.86,31.83,31.85,43100.0
2012-12-11 11:45:00,31.86,31.88,31.84,31.88,58600.0,31.86,31.88,31.84,31.88,58600.0
2012-12-11 11:50:00,31.87,31.88,31.86,31.87,43300.0,31.87,31.88,31.86,31.87,43300.0
2012-12-11 11:55:00,31.87,31.88,31.85,31.85,52100.0,31.87,31.88,31.85,31.85,52100.0
2012-12-11 12:00:00,31.85,31.87,31.83,31.84,26900.0,31.85,31.87,31.83,31.84,26900.0
2012-12-11 12:05:00,31.84,31.86,31.84,31.86,63100.0,31.84,31.86,31.84,31.86,63100.0
2012-12-11 12:10:00,31.85,31.87,31.85,31.85,21300.0,31.85,31.87,31.85,31.85,21300.0
2012-12-11 12:15:00,31.85,31.88,31.85,31.87,10200.0,31.85,31.88,31.85,31.87,10200.0
2012-12-11 12:20:00,31.87,31.9,31.86,31.89,33400.0,31.87,31.9,31.86,31.89,33400.0
2012-12-11 12:25:00,31.89,31.9,31.88,31.9,30300.0,31.89,31.9,31.88,31.9,30300.0
2012-12-11 12:30:00,31.9,31.9,31.88,31.89,18300.0,31.9,31.9,31.88,31.89,18300.0
2012-12-11 12:35:00,31.89,31.9,31.88,31.88,11900.0,31.89,31.9,31.88,31.88,11900.0
2012-12-11 12:40:00,31.89,31.89,31.87,31.88,14200.0,31.89,31.89,31.87,31.88,14200.0
2012-12-11 12:45:00,31.87,31.88,31.85,31.86,9900.0,31.87,31.88,31.85,31.86,9900.0
2012-12-11 12:50:00,31.86,31.86,31.84,31.85,12100.0,31.86,31.86,31.84,31.85,12100.0
2012-12-11 12:55:00,31.84,31.87,31.84,31.87,11300.0,31.84,31.87,31.84,31.87,11300.0
2012-12-11 13:00:00,31.86,31.89,31.86,31.88,22200.0,31.86,31.89,31.86,31.88,22200.0
2012-12-11 13:05:00,31.87,31.89,31.87,31.87,11000.0,31.87,31.89,31.87,31.87,11000.0
2012-12-11 13:10:00,31.87,31.9,31.87,31.89,12700.0,31.87,31.9,31.87,31.89,12700.0
2012-12-11 13:15:00,31.89,31.9,31.88,31.89,25300.0,31.89,31.9,31.88,31.89,25300.0
2012-12-11 13:20:00,31.89,31.9,31.87,31.88,48200.0,31.89,31.9,31.87,31.88,48200.0
2012-12-11 13:25:00,31.87,31.88,31.84,31.84,39200.0,31.87,31.88,31.84,31.84,39200.0
2012-12-11 13:30:00,31.85,31.85,31.81,31.82,36800.0,31.85,31.85,31.81,31.82,36800.0
2012-12-11 13:35:00,31.81,31.84,31.8,31.8,63600.0,31.81,31.84,31.8,31.8,63600.0
2012-12-11 13:40:00,31.81,31.83,31.8,31.81,10900.0,31.81,31.83,31.8,31.81,10900.0
2012-12-11 13:45:00,31.82,31.82,31.81,31.81,7000.0,31.82,31.82,31.81,31.81,7000.0
2012-12-11 13:50:00,31.82,31.83,31.81,31.82,18800.0,31.82,31.83,31.81,31.82,18800.0
2012-12-11 13:55:00,31.82,31.84,31.81,31.82,37900.0,31.82,31.84,31.81,31.82,37900.0
2012-12-11 14:00:00,31.82,31.83,31.81,31.83,11200.0,31.82,31.83,31.81,31.83,11200.0
2012-12-11 14:05:00,31.83,31.84,31.83,31.84,11700.0,31.83,31.84,31.83,31.84,11700.0
2012-12-11 14:10:00,31.84,31.84,31.82,31.82,31800.0,31.84,31.84,31.82,31.82,31800.0
2012-12-11 14:15:00,31.83,31.84,31.82,31.84,20000.0,31.83,31.84,31.82,31.84,20000.0
2012-12-11 14:20:00,31.84,31.84,31.82,31.84,85300.0,31.84,31.84,31.82,31.84,85300.0
2012-12-11 14:25:00,31.84,31.85,31.83,31.85,101000.0,31.84,31.85,31.83,31.85,101000.0
2012-12-11 14:30:00,31.85,31.85,31.84,31.85,31700.0,31.85,31.85,31.84,31.85,31700.0
2012-12-11 14:35:00,31.85,31.85,31.84,31.84,10200.0,31.85,31.85,31.84,31.84,10200.0
2012-12-11 14:40:00,31.85,31.85,31.84,31.84,38400.0,31.85,31.85,31.84,31.84,38400.0
2012-12-11 14:45:00,31.85,31.85,31.84,31.85,17300.0,31.85,31.85,31.84,31.85,17300.0
2012-12-11 14:50:00,31.85,31.85,31.84,31.84,43000.0,31.85,31.85,31.84,31.84,43000.0
2012-12-11 14:55:00,31.84,31.87,31.84,31.87,120500.0,31.84,31.87,31.84,31.87,120500.0
2012-12-11 15:00:00,31.86,31.87,31.85,31.86,49500.0,31.86,31.87,31.85,31.86,49500.0
2012-12-11 15:05:00,31.86,31.86,31.84,31.84,29000.0,31.86,31.86,31.84,31.84,29000.0
2012-12-11 15:10:00,31.84,31.87,31.84,31.86,92700.0,31.84,31.87,31.84,31.86,92700.0
2012-12-11 15:15:00,31.86,31.86,31.84,31.84,36100.0,31.86,31.86,31.84,31.84,36100.0
2012-12-11 15:20:00,31.84,31.85,31.83,31.85,28700.0,31.84,31.85,31.83,31.85,28700.0
2012-12-11 15:25:00,31.85,31.87,31.84,31.86,42500.0,31.85,31.87,31.84,31.86,42500.0
2012-12-11 15:30:00,31.86,31.87,31.86,31.86,25000.0,31.86,31.87,31.86,31.86,25000.0
2012-12-11 15:35:00,31.87,31.87,31.86,31.87,35600.0,31.87,31.87,31.86,31.87,35600.0
2012-12-11 15:40:00,31.87,31.87,31.85,31.85,100000.0,31.87,31.87,31.85,31.85,100000.0
2012-12-11 15:45:00,31.85,31.9,31.85,31.89,241200.0,31.85,31.9,31.85,31.89,241200.0
2012-12-11 15:50:00,31.89,31.9,31.88,31.89,113100.0,31.89,31.9,31.88,31.89,113100.0
2012-12-11 15:55:00,31.89,31.91,31.89,31.91,256200.0,31.89,31.91,31.89,31.91,256200.0
2012-12-12 09:30:00,32.17,32.3,32.16,32.24,336600.0,32.17,32.3,32.16,32.24,336600.0
2012-12-12 09:35:00,32.24,32.3,32.24,32.29,258100.0,32.24,32.3,32.24,32.29,258100.0
2012-12-12 09:40:00,32.29,32.33,32.26,32.32,152800.0,32.29,32.33,32.26,32.32,152800.0
2012-12-12 09:45:00,32.32,32.32,32.27,32.29,100900.0,32.32,32.32,32.27,32.29,100900.0
2012-12-12 09:50:00,32.29,32.29,32.26,32.27,108300.0,32.29,32.29,32.26,32.27,108300.0
2012-12-12 09:55:00,32.28,32.28,32.23,32.24,73300.0,32.28,32.28,32.23,32.24,73300.0
2012-12-12 10:00:00,32.24,32.27,32.24,32.25,177100.0,32.24,32.27,32.24,32.25,177100.0
2012-12-12 10:05:00,32.25,32.25,32.2,32.24,134400.0,32.25,32.25,32.2,32.24,134400.0
2012-12-12 10:10:00,32.23,32.25,32.22,32.24,58400.0,32.23,32.25,32.22,32.24,58400.0
2012-12-12 10:15:00,32.23,32.25,32.22,32.24,57900.0,32.23,32.25,32.22,32.24,57900.0
2012-12-12 10:20:00,32.24,32.26,32.23,32.23,78900.0,32.24,32.26,32.23,32.23,78900.0
2012-12-12 10:25:00,32.24,32.28,32.23,32.26,93100.0,32.24,32.28,32.23,32.26,93100.0
2012-12-12 10:30:00,32.26,32.26,32.15,32.16,126400.0,32.26,32.26,32.15,32.16,126400.0
2012-12-12 10:35:00,32.16,32.16,32.07,32.09,176400.0,32.16,32.16,32.07,32.09,176400.0
2012-12-12 10:40:00,32.09,32.09,31.97,32.01,283200.0,32.09,32.09,31.97,32.01,283200.0
2012-12-12 10:45:00,32.01,32.05,32.0,32.05,111500.0,32.01,32.05,32.0,32.05,111500.0
2012-12-12 10:50:00,32.06,32.08,32.03,32.07,99200.0,32.06,32.08,32.03,32.07,99200.0
2012-12-12 10:55:00,32.08,32.08,32.05,32.05,29700.0,32.08,32.08,32.05,32.05,29700.0
2012-12-12 11:00:00,32.05,32.07,32.03,32.07,29600.0,32.05,32.07,32.03,32.07,29600.0
2012-12-12 11:05:00,32.08,32.08,32.04,32.05,52200.0,32.08,32.08,32.04,32.05,52200.0
2012-12-12 11:10:00,32.05,32.07,32.05,32.06,49900.0,32.05,32.07,32.05,32.06,49900.0
2012-12-12 11:15:00,32.07,32.1,32.05,32.08,79900.0,32.07,32.1,32.05,32.08,79900.0
2012-12-12 11:20:00,32.08,32.1,32.07,32.07,51200.0,32.08,32.1,32.07,32.07,51200.0
2012-12-12 11:25:00,32.07,32.13,32.06,32.11,117300.0,32.07,32.13,32.06,32.11,117300.0
2012-12-12 11:30:00,32.11,32.13,32.1,32.11,27500.0,32.11,32.13,32.1,32.11,27500.0
2012-12-12 11:35:00,32.12,32.12,32.09,32.1,38600.0,32.12,32.12,32.09,32.1,38600.0
2012-12-12 11:40:00,32.1,32.13,32.1,32.11,29700.0,32.1,32.13,32.1,32.11,29700.0
2012-12-12 11:45:00,32.11,32.13,32.11,32.12,58700.0,32.11,32.13,32.11,32.12,58700.0
2012-12-12 11:50:00,32.13,32.15,32.12,32.14,56700.0,32.13,32.15,32.12,32.14,56700.0
2012-12-12 11:55:00,32.13,32.2,32.13,32.18,150400.0,32.13,32.2,32.13,32.18,150400.0
2012-12-12 12:00:00,32.18,32.19,32.17,32.17,39600.0,32.18,32.19,32.17,32.17,39600.0
2012-12-12 12:05:00,32.18,32.2,32.17,32.18,48400.0,32.18,32.2,32.17,32.18,48400.0
2012-12-12 12:10:00,32.19,32.19,32.16,32.18,51800.0,32.19,32.19,32.16,32.18,51800.0
2012-12-12 12:15:00,32.18,32.19,32.08,32.1,115100.0,32.18,32.19,32.08,32.1,115100.0
2012-12-12 12:20:00,32.09,32.11,32.06,32.1,119500.0,32.09,32.11,32.06,32.1,119500.0
2012-12-12 12:25:00,32.11,32.16,32.1,32.16,82800.0,32.11,32.16,32.1,32.16,82800.0
2012-12-12 12:30:00,32.16,32.41,32.08,32.3,1418200.0,32.16,32.41,32.08,32.3,1418200.0
2012-12-12 12:35:00,32.31,32.39,32.21,32.38,403000.0,32.31,32.39,32.21,32.38,403000.0
2012-12-12 12:40:00,32.38,32.39,32.25,32.34,309500.0,32.38,32.39,32.25,32.34,309500.0
2012-12-12 12:45:00,32.35,32.41,32.32,32.38,325600.0,32.35,32.41,32.32,32.38,325600.0
2012-12-12 12:50:00,32.39,32.63,32.38,32.63,1134100.0,32.39,32.63,32.38,32.63,1134100.0
2012-12-12 12:55:00,32.63,32.71,32.59,32.64,973200.0,32.63,32.71,32.59,32.64,973200.0
2012-12-12 13:00:00,32.64,32.64,32.58,32.58,418000.0,32.64,32.64,32.58,32.58,418000.0
2012-12-12 13:05:00,32.59,32.63,32.54,32.61,262700.0,32.59,32.63,32.54,32.61,262700.0
2012-12-12 13:10:00,32.6,32.61,32.47,32.53,352900.0,32.6,32.61,32.47,32.53,352900.0
2012-12-12 13:15:00,32.53,32.56,32.47,32.52,305800.0,32.53,32.56,32.47,32.52,305800.0
2012-12-12 13:20:00,32.53,32.66,32.52,32.64,416600.0,32.53,32.66,32.52,32.64,416600.0
2012-12-12 13:25:00,32.64,32.65,32.61,32.63,170000.0,32.64,32.65,32.61,32.63,170000.0
2012-12-12 13:30:00,32.63,32.63,32.59,32.62,70300.0,32.63,32.63,32.59,32.62,70300.0
2012-12-12 13:35:00,32.61,32.61,32.57,32.58,266200.0,32.61,32.61,32.57,32.58,266200.0
2012-12-12 13:40:00,32.58,32.61,32.57,32.57,162100.0,32.58,32.61,32.57,32.57,162100.0
2012-12-12 13:45:00,32.58,32.58,32.51,32.55,385000.0,32.58,32.58,32.51,32.55,385000.0
2012-12-12 13:50:00,32.54,32.55,32.49,32.51,136400.0,32.54,32.55,32.49,32.51,136400.0
2012-12-12 13:55:00,32.52,32.61,32.52,32.6,115700.0,32.52,32.61,32.52,32.6,115700.0
2012-12-12 14:00:00,32.59,32.63,32.53,32.53,179600.0,32.59,32.63,32.53,32.53,179600.0
2012-12-12 14:05:00,32.53,32.56,32.52,32.54,46600.0,32.53,32.56,32.52,32.54,46600.0
2012-12-12 14:10:00,32.54,32.57,32.54,32.55,72600.0,32.54,32.57,32.54,32.55,72600.0
2012-12-12 14:15:00,32.56,32.61,32.56,32.6,165800.0,32.56,32.61,32.56,32.6,165800.0
2012-12-12 14:20:00,32.61,32.67,32.57,32.58,402500.0,32.61,32.67,32.57,32.58,402500.0
2012-12-12 14:25:00,32.57,32.58,32.52,32.56,142400.0,32.57,32.58,32.52,32.56,142400.0
2012-12-12 14:30:00,32.56,32.57,32.52,32.55,30100.0,32.56,32.57,32.52,32.55,30100.0
2012-12-12 14:35:00,32.54,32.57,32.51,32.54,257100.0,32.54,32.57,32.51,32.54,257100.0
2012-12-12 14:40:00,32.53,32.54,32.52,32.52,29600.0,32.53,32.54,32.52,32.52,29600.0
2012-12-12 14:45:00,32.53,32.57,32.52,32.56,98000.0,32.53,32.57,32.52,32.56,98000.0
2012-12-12 14:50:00,32.55,32.57,32.53,32.55,68000.0,32.55,32.57,32.53,32.55,68000.0
2012-12-12 14:55:00,32.54,32.57,32.53,32.55,50700.0,32.54,32.57,32.53,32.55,50700.0
2012-12-12 15:00:00,32.54,32.55,32.48,32.48,169100.0,32.54,32.55,32.48,32.48,169100.0
2012-12-12 15:05:00,32.48,32.52,32.46,32.49,245000.0,32.48,32.52,32.46,32.49,245000.0
2012-12-12 15:10:00,32.5,32.5,32.46,32.46,98300.0,32.5,32.5,32.46,32.46,98300.0
2012-12-12 15:15:00,32.47,32.5,32.47,32.47,57600.0,32.47,32.5,32.47,32.47,57600.0
2012-12-12 15:20:00,32.48,32.51,32.48,32.49,112800.0,32.48,32.51,32.48,32.49,112800.0
2012-12-12 15:25:00,32.48,32.49,32.45,32.45,237600.0,32.48,32.49,32.45,32.45,237600.0
2012-12-12 15:30:00,32.46,32.48,32.45,32.46,89500.0,32.46,32.48,32.45,32.46,89500.0
2012-12-12 15:35:00,32.46,32.47,32.44,32.45,268900.0,32.46,32.47,32.44,32.45,268900.0
2012-12-12 15:40:00,32.44,32.45,32.42,32.42,290200.0,32.44,32.45,32.42,32.42,290200.0
2012-12-12 15:45:00,32.42,32.43,32.34,32.38,361300.0,32.42,32.43,32.34,32.38,361300.0
2012-12-12 15:50:00,32.38,32.4,32.38,32.39,217900.0,32.38,32.4,32.38,32.39,217900.0
2012-12-12 15:55:00,32.4,32.4,32.35,32.35,345000.0,32.4,32.4,32.35,32.35,345000.0
2012-12-13 09:30:00,31.4,31.44,31.33,31.44,852900.0,31.4,31.44,31.33,31.44,852900.0
2012-12-13 09:35:00,31.43,31.47,31.42,31.43,469000.0,31.43,31.47,31.42,31.43,469000.0
2012-12-13 09:40:00,31.44,31.44,31.4,31.4,352000.0,31.44,31.44,31.4,31.4,352000.0
2012-12-13 09:45:00,31.4,31.44,31.38,31.41,228400.0,31.4,31.44,31.38,31.41,228400.0
2012-12-13 09:50:00,31.41,31.49,31.39,31.48,292000.0,31.41,31.49,31.39,31.48,292000.0
2012-12-13 09:55:00,31.47,31.47,31.39,31.41,322200.0,31.47,31.47,31.39,31.41,322200.0
2012-12-13 10:00:00,31.41,31.46,31.39,31.45,210600.0,31.41,31.46,31.39,31.45,210600.0
2012-12-13 10:05:00,31.45,31.47,31.42,31.46,205300.0,31.45,31.47,31.42,31.46,205300.0
2012-12-13 10:10:00,31.46,31.54,31.45,31.51,483600.0,31.46,31.54,31.45,31.51,483600.0
2012-12-13 10:15:00,31.52,31.61,31.51,31.6,311900.0,31.52,31.61,31.51,31.6,311900.0
2012-12-13 10:20:00,31.6,31.62,31.53,31.57,332900.0,31.6,31.62,31.53,31.57,332900.0
2012-12-13 10:25:00,31.57,31.58,31.49,31.54,167400.0,31.57,31.58,31.49,31.54,167400.0
2012-12-13 10:30:00,31.53,31.55,31.51,31.54,132300.0,31.53,31.55,31.51,31.54,132300.0
2012-12-13 10:35:00,31.54,31.59,31.54,31.54,151700.0,31.54,31.59,31.54,31.54,151700.0
2012-12-13 10:40:00,31.55,31.58,31.52,31.54,109700.0,31.55,31.58,31.52,31.54,109700.0
2012-12-13 10:45:00,31.55,31.56,31.45,31.49,326200.0,31.55,31.56,31.45,31.49,326200.0
2012-12-13 10:50:00,31.48,31.49,31.42,31.44,187700.0,31.48,31.49,31.42,31.44,187700.0
2012-12-13 10:55:00,31.44,31.48,31.43,31.45,128900.0,31.44,31.48,31.43,31.45,128900.0
2012-12-13 11:00:00,31.46,31.49,31.41,31.49,114400.0,31.46,31.49,31.41,31.49,114400.0
2012-12-13 11:05:00,31.49,31.51,31.45,31.45,212500.0,31.49,31.51,31.45,31.45,212500.0
2012-12-13 11:10:00,31.45,31.49,31.42,31.44,153300.0,31.45,31.49,31.42,31.44,153300.0
2012-12-13 11:15:00,31.44,31.53,31.43,31.52,239200.0,31.44,31.53,31.43,31.52,239200.0
2012-12-13 11:20:00,31.53,31.53,31.46,31.48,67300.0,31.53,31.53,31.46,31.48,67300.0
2012-12-13 11:25:00,31.47,31.47,31.41,31.42,111800.0,31.47,31.47,31.41,31.42,111800.0
2012-12-13 11:30:00,31.42,31.49,31.37,31.46,242300.0,31.42,31.49,31.37,31.46,242300.0
2012-12-13 11:35:00,31.46,31.54,31.46,31.48,172100.0,31.46,31.54,31.46,31.48,172100.0
2012-12-13 11:40:00,31.49,31.49,31.44,31.45,92100.0,31.49,31.49,31.44,31.45,92100.0
2012-12-13 11:45:00,31.46,31.5,31.45,31.48,75100.0,31.46,31.5,31.45,31.48,75100.0
2012-12-13 11:50:00,31.47,31.49,31.44,31.47,66800.0,31.47,31.49,31.44,31.47,66800.0
2012-12-13 11:55:00,31.47,31.49,31.45,31.49,26600.0,31.47,31.49,31.45,31.49,26600.0
2012-12-13 12:00:00,31.5,31.56,31.48,31.54,295300.0,31.5,31.56,31.48,31.54,295300.0
2012-12-13 12:05:00,31.53,31.57,31.51,31.55,104500.0,31.53,31.57,31.51,31.55,104500.0
2012-12-13 12:10:00,31.55,31.55,31.49,31.5,99600.0,31.55,31.55,31.49,31.5,99600.0
2012-12-13 12:15:00,31.51,31.51,31.42,31.43,125900.0,31.51,31.51,31.42,31.43,125900.0
2012-12-13 12:20:00,31.42,31.46,31.39,31.4,201900.0,31.42,31.46,31.39,31.4,201900.0
2012-12-13 12:25:00,31.41,31.43,31.38,31.39,157100.0,31.41,31.43,31.38,31.39,157100.0
2012-12-13 12:30:00,31.4,31.42,31.38,31.4,114600.0,31.4,31.42,31.38,31.4,114600.0
2012-12-13 12:35:00,31.4,31.4,31.34,31.35,220900.0,31.4,31.4,31.34,31.35,220900.0
2012-12-13 12:40:00,31.35,31.35,31.27,31.33,455200.0,31.35,31.35,31.27,31.33,455200.0
2012-12-13 12:45:00,31.33,31.4,31.33,31.39,168000.0,31.33,31.4,31.33,31.39,168000.0
2012-12-13 12:50:00,31.39,31.41,31.35,31.36,128900.0,31.39,31.41,31.35,31.36,128900.0
2012-12-13 12:55:00,31.37,31.38,31.33,31.34,85700.0,31.37,31.38,31.33,31.34,85700.0
2012-12-13 13:00:00,31.33,31.34,31.29,31.33,236500.0,31.33,31.34,31.29,31.33,236500.0
2012-12-13 13:05:00,31.32,31.34,31.29,31.31,259000.0,31.32,31.34,31.29,31.31,259000.0
2012-12-13 13:10:00,31.3,31.31,31.22,31.27,441000.0,31.3,31.31,31.22,31.27,441000.0
2012-12-13 13:15:00,31.27,31.28,31.21,31.22,258600.0,31.27,31.28,31.21,31.22,258600.0
2012-12-13 13:20:00,31.22,31.28,31.18,31.26,405600.0,31.22,31.28,31.18,31.26,405600.0
2012-12-13 13:25:00,31.27,31.34,31.27,31.33,167600.0,31.27,31.34,31.27,31.33,167600.0
2012-12-13 13:30:00,31.34,31.35,31.31,31.32,163500.0,31.34,31.35,31.31,31.32,163500.0
2012-12-13 13:35:00,31.32,31.34,31.32,31.34,55100.0,31.32,31.34,31.32,31.34,55100.0
2012-12-13 13:40:00,31.34,31.37,31.32,31.34,142600.0,31.34,31.37,31.32,31.34,142600.0
2012-12-13 13:45:00,31.33,31.35,31.31,31.32,84600.0,31.33,31.35,31.31,31.32,84600.0
2012-12-13 13:50:00,31.33,31.33,31.29,31.29,95400.0,31.33,31.33,31.29,31.29,95400.0
2012-12-13 13:55:00,31.3,31.36,31.3,31.36,40900.0,31.3,31.36,31.3,31.36,40900.0
2012-12-13 14:00:00,31.36,31.38,31.35,31.36,67200.0,31.36,31.38,31.35,31.36,67200.0
2012-12-13 14:05:00,31.36,31.37,31.33,31.36,117100.0,31.36,31.37,31.33,31.36,117100.0
2012-12-13 14:10:00,31.36,31.37,31.33,31.34,70800.0,31.36,31.37,31.33,31.34,70800.0
2012-12-13 14:15:00,31.34,31.35,31.33,31.35,80500.0,31.34,31.35,31.33,31.35,80500.0
2012-12-13 14:20:00,31.34,31.36,31.33,31.34,134700.0,31.34,31.36,31.33,31.34,134700.0
2012-12-13 14:25:00,31.34,31.34,31.31,31.32,30100.0,31.34,31.34,31.31,31.32,30100.0
2012-12-13 14:30:00,31.32,31.34,31.31,31.32,155300.0,31.32,31.34,31.31,31.32,155300.0
2012-12-13 14:35:00,31.33,31.36,31.33,31.36,51000.0,31.33,31.36,31.33,31.36,51000.0
2012-12-13 14:40:00,31.36,31.37,31.34,31.35,74100.0,31.36,31.37,31.34,31.35,74100.0
2012-12-13 14:45:00,31.34,31.38,31.34,31.37,72000.0,31.34,31.38,31.34,31.37,72000.0
2012-12-13 14:50:00,31.37,31.37,31.35,31.36,42500.0,31.37,31.37,31.35,31.36,42500.0
2012-12-13 14:55:00,31.36,31.36,31.35,31.35,58500.0,31.36,31.36,31.35,31.35,58500.0
2012-12-13 15:00:00,31.35,31.4,31.35,31.39,53500.0,31.35,31.4,31.35,31.39,53500.0
2012-12-13 15:05:00,31.39,31.4,31.38,31.38,33400.0,31.39,31.4,31.38,31.38,33400.0
2012-12-13 15:10:00,31.38,31.38,31.36,31.37,59000.0,31.38,31.38,31.36,31.37,59000.0
2012-12-13 15:15:00,31.38,31.39,31.37,31.38,30100.0,31.38,31.39,31.37,31.38,30100.0
2012-12-13 15:20:00,31.38,31.42,31.38,31.42,162200.0,31.38,31.42,31.38,31.42,162200.0
2012-12-13 15:25:00,31.42,31.46,31.42,31.45,146200.0,31.42,31.46,31.42,31.45,146200.0
2012-12-13 15:30:00,31.46,31.48,31.44,31.48,132800.0,31.46,31.48,31.44,31.48,132800.0
2012-12-13 15:35:00,31.48,31.53,31.47,31.52,125800.0,31.48,31.53,31.47,31.52,125800.0
2012-12-13 15:40:00,31.53,31.55,31.52,31.52,200000.0,31.53,31.55,31.52,31.52,200000.0
2012-12-13 15:45:00,31.52,31.53,31.48,31.49,160200.0,31.52,31.53,31.48,31.49,160200.0
2012-12-13 15:50:00,31.49,31.53,31.48,31.52,221100.0,31.49,31.53,31.48,31.52,221100.0
2012-12-13 15:55:00,31.53,31.53,31.5,31.53,459700.0,31.53,31.53,31.5,31.53,459700.0
2012-12-14 09:30:00,31.42,31.45,31.41,31.43,217100.0,31.42,31.45,31.41,31.43,217100.0
2012-12-14 09:35:00,31.42,31.46,31.42,31.44,49000.0,31.42,31.46,31.42,31.44,49000.0
2012-12-14 09:40:00,31.44,31.45,31.4,31.4,96400.0,31.44,31.45,31.4,31.4,96400.0
2012-12-14 09:45:00,31.41,31.45,31.41,31.45,80200.0,31.41,31.45,31.41,31.45,80200.0
2012-12-14 09:50:00,31.44,31.53,31.44,31.49,130400.0,31.44,31.53,31.44,31.49,130400.0
2012-12-14 09:55:00,31.49,31.5,31.47,31.5,63200.0,31.49,31.5,31.47,31.5,63200.0
2012-12-14 10:00:00,31.51,31.51,31.47,31.48,82400.0,31.51,31.51,31.47,31.48,82400.0
2012-12-14 10:05:00,31.48,31.48,31.43,31.43,84300.0,31.48,31.48,31.43,31.43,84300.0
2012-12-14 10:10:00,31.43,31.52,31.43,31.5,132100.0,31.43,31.52,31.43,31.5,132100.0
2012-12-14 10:15:00,31.5,31.5,31.46,31.48,123800.0,31.5,31.5,31.46,31.48,123800.0
2012-12-14 10:20:00,31.47,31.49,31.44,31.47,65800.0,31.47,31.49,31.44,31.47,65800.0
2012-12-14 10:25:00,31.47,31.47,31.43,31.44,62800.0,31.47,31.47,31.43,31.44,62800.0
2012-12-14 10:30:00,31.45,31.47,31.44,31.46,64500.0,31.45,31.47,31.44,31.46,64500.0
2012-12-14 10:35:00,31.46,31.46,31.42,31.42,48700.0,31.46,31.46,31.42,31.42,48700.0
2012-12-14 10:40:00,31.43,31.44,31.32,31.36,243200.0,31.43,31.44,31.32,31.36,243200.0
2012-12-14 10:45:00,31.36,31.38,31.35,31.35,105400.0,31.36,31.38,31.35,31.35,105400.0
2012-12-14 10:50:00,31.35,31.38,31.35,31.37,56900.0,31.35,31.38,31.35,31.37,56900.0
2012-12-14 10:55:00,31.36,31.38,31.29,31.32,132700.0,31.36,31.38,31.29,31.32,132700.0
2012-12-14 11:00:00,31.32,31.36,31.31,31.35,56000.0,31.32,31.36,31.31,31.35,56000.0
2012-12-14 11:05:00,31.34,31.39,31.34,31.36,66700.0,31.34,31.39,31.34,31.36,66700.0
2012-12-14 11:10:00,31.35,31.39,31.35,31.37,126500.0,31.35,31.39,31.35,31.37,126500.0
2012-12-14 11:15:00,31.36,31.37,31.32,31.32,88600.0,31.36,31.37,31.32,31.32,88600.0
2012-12-14 11:20:00,31.32,31.34,31.27,31.3,90300.0,31.32,31.34,31.27,31.3,90300.0
2012-12-14 11:25:00,31.31,31.34,31.31,31.32,161100.0,31.31,31.34,31.31,31.32,161100.0
2012-12-14 11:30:00,31.33,31.33,31.3,31.32,127300.0,31.33,31.33,31.3,31.32,127300.0
2012-12-14 11:35:00,31.31,31.32,31.28,31.29,81900.0,31.31,31.32,31.28,31.29,81900.0
2012-12-14 11:40:00,31.3,31.3,31.24,31.27,165100.0,31.3,31.3,31.24,31.27,165100.0
2012-12-14 11:45:00,31.27,31.29,31.26,31.28,41200.0,31.27,31.29,31.26,31.28,41200.0
2012-12-14 11:50:00,31.27,31.28,31.26,31.26,115700.0,31.27,31.28,31.26,31.26,115700.0
2012-12-14 11:55:00,31.25,31.29,31.25,31.28,52100.0,31.25,31.29,31.25,31.28,52100.0
2012-12-14 12:00:00,31.28,31.31,31.27,31.31,32600.0,31.28,31.31,31.27,31.31,32600.0
2012-12-14 12:05:00,31.31,31.34,31.31,31.33,32000.0,31.31,31.34,31.31,31.33,32000.0
2012-12-14 12:10:00,31.34,31.34,31.31,31.32,22600.0,31.34,31.34,31.31,31.32,22600.0
2012-12-14 12:15:00,31.32,31.33,31.31,31.32,17300.0,31.32,31.33,31.31,31.32,17300.0
2012-12-14 12:20:00,31.31,31.32,31.3,31.31,19500.0,31.31,31.32,31.3,31.31,19500.0
2012-12-14 12:25:00,31.3,31.36,31.3,31.35,36000.0,31.3,31.36,31.3,31.35,36000.0
2012-12-14 12:30:00,31.34,31.36,31.32,31.33,24600.0,31.34,31.36,31.32,31.33,24600.0
2012-12-14 12:35:00,31.33,31.33,31.28,31.3,35100.0,31.33,31.33,31.28,31.3,35100.0
2012-12-14 12:40:00,31.3,31.31,31.29,31.3,16400.0,31.3,31.31,31.29,31.3,16400.0
2012-12-14 12:45:00,31.3,31.32,31.29,31.31,35000.0,31.3,31.32,31.29,31.31,35000.0
2012-12-14 12:50:00,31.31,31.31,31.25,31.26,110300.0,31.31,31.31,31.25,31.26,110300.0
2012-12-14 12:55:00,31.25,31.25,31.17,31.22,345600.0,31.25,31.25,31.17,31.22,345600.0
2012-12-14 13:00:00,31.23,31.25,31.19,31.19,96200.0,31.23,31.25,31.19,31.19,96200.0
2012-12-14 13:05:00,31.19,31.2,31.18,31.2,72000.0,31.19,31.2,31.18,31.2,72000.0
2012-12-14 13:10:00,31.19,31.24,31.17,31.24,94100.0,31.19,31.24,31.17,31.24,94100.0
2012-12-14 13:15:00,31.24,31.24,31.18,31.18,72700.0,31.24,31.24,31.18,31.18,72700.0
2012-12-14 13:20:00,31.17,31.22,31.17,31.21,113500.0,31.17,31.22,31.17,31.21,113500.0
2012-12-14 13:25:00,31.22,31.22,31.16,31.18,96100.0,31.22,31.22,31.16,31.18,96100.0
2012-12-14 13:30:00,31.18,31.18,31.16,31.17,77200.0,31.18,31.18,31.16,31.17,77200.0
2012-12-14 13:35:00,31.18,31.21,31.16,31.21,96500.0,31.18,31.21,31.16,31.21,96500.0
2012-12-14 13:40:00,31.21,31.22,31.2,31.21,62100.0,31.21,31.22,31.2,31.21,62100.0
2012-12-14 13:45:00,31.21,31.26,31.21,31.25,68800.0,31.21,31.26,31.21,31.25,68800.0
2012-12-14 13:50:00,31.25,31.27,31.24,31.26,66900.0,31.25,31.27,31.24,31.26,66900.0
2012-12-14 13:55:00,31.27,31.28,31.27,31.28,32900.0,31.27,31.28,31.27,31.28,32900.0
2012-12-14 14:00:00,31.27,31.28,31.26,31.27,58800.0,31.27,31.28,31.26,31.27,58800.0
2012-12-14 14:05:00,31.27,31.28,31.27,31.28,69700.0,31.27,31.28,31.27,31.28,69700.0
2012-12-14 14:10:00,31.27,31.28,31.26,31.27,49300.0,31.27,31.28,31.26,31.27,49300.0
2012-12-14 14:15:00,31.27,31.29,31.26,31.29,53500.0,31.27,31.29,31.26,31.29,53500.0
2012-12-14 14:20:00,31.29,31.3,31.27,31.28,45800.0,31.29,31.3,31.27,31.28,45800.0
2012-12-14 14:25:00,31.28,31.29,31.27,31.29,11900.0,31.28,31.29,31.27,31.29,11900.0
2012-12-14 14:30:00,31.29,31.3,31.28,31.3,38700.0,31.29,31.3,31.28,31.3,38700.0
2012-12-14 14:35:00,31.29,31.3,31.29,31.29,27900.0,31.29,31.3,31.29,31.29,27900.0
2012-12-14 14:40:00,31.29,31.3,31.29,31.29,11000.0,31.29,31.3,31.29,31.29,11000.0
2012-12-14 14:45:00,31.3,31.3,31.29,31.29,56100.0,31.3,31.3,31.29,31.29,56100.0
2012-12-14 14:50:00,31.29,31.3,31.29,31.3,37800.0,31.29,31.3,31.29,31.3,37800.0
2012-12-14 14:55:00,31.3,31.3,31.27,31.28,49600.0,31.3,31.3,31.27,31.28,49600.0
2012-12-14 15:00:00,31.28,31.29,31.27,31.28,69900.0,31.28,31.29,31.27,31.28,69900.0
2012-12-14 15:05:00,31.27,31.28,31.24,31.25,76500.0,31.27,31.28,31.24,31.25,76500.0
2012-12-14 15:10:00,31.26,31.26,31.24,31.24,49300.0,31.26,31.26,31.24,31.24,49300.0
2012-12-14 15:15:00,31.25,31.25,31.21,31.21,55600.0,31.25,31.25,31.21,31.21,55600.0
2012-12-14 15:20:00,31.22,31.23,31.19,31.2,308700.0,31.22,31.23,31.19,31.2,308700.0
2012-12-14 15:25:00,31.2,31.23,31.19,31.23,250200.0,31.2,31.23,31.19,31.23,250200.0
2012-12-14 15:30:00,31.22,31.25,31.22,31.24,85200.0,31.22,31.25,31.22,31.24,85200.0
2012-12-14 15:35:00,31.25,31.25,31.23,31.25,72900.0,31.25,31.25,31.23,31.25,72900.0
2012-12-14 15:40:00,31.24,31.25,31.24,31.25,94900.0,31.24,31.25,31.24,31.25,94900.0
2012-12-14 15:45:00,31.25,31.26,31.23,31.23,144000.0,31.25,31.26,31.23,31.23,144000.0
2012-12-14 15:50:00,31.22,31.23,31.18,31.18,187200.0,31.22,31.23,31.18,31.18,187200.0
2012-12-14 15:55:00,31.18,31.19,31.15,31.16,377000.0,31.18,31.19,31.15,31.16,377000.0
2012-12-17 09:30:00,31.23,31.27,31.21,31.24,185300.0,31.23,31.27,31.21,31.24,185300.0
2012-12-17 09:35:00,31.25,31.28,31.24,31.24,84800.0,31.25,31.28,31.24,31.24,84800.0
2012-12-17 09:40:00,31.25,31.29,31.25,31.27,52300.0,31.25,31.29,31.25,31.27,52300.0
2012-12-17 09:45:00,31.28,31.28,31.23,31.23,47200.0,31.28,31.28,31.23,31.23,47200.0
2012-12-17 09:50:00,31.23,31.25,31.21,31.24,151000.0,31.23,31.25,31.21,31.24,151000.0
2012-12-17 09:55:00,31.24,31.24,31.17,31.2,336700.0,31.24,31.24,31.17,31.2,336700.0
2012-12-17 10:00:00,31.2,31.24,31.19,31.23,90500.0,31.2,31.24,31.19,31.23,90500.0
2012-12-17 10:05:00,31.22,31.23,31.21,31.21,35000.0,31.22,31.23,31.21,31.21,35000.0
2012-12-17 10:10:00,31.22,31.23,31.2,31.21,297400.0,31.22,31.23,31.2,31.21,297400.0
2012-12-17 10:15:00,31.22,31.22,31.18,31.19,207700.0,31.22,31.22,31.18,31.19,207700.0
2012-12-17 10:20:00,31.2,31.2,31.16,31.17,50000.0,31.2,31.2,31.16,31.17,50000.0
2012-12-17 10:25:00,31.18,31.21,31.17,31.2,223100.0,31.18,31.21,31.17,31.2,223100.0
2012-12-17 10:30:00,31.19,31.23,31.19,31.2,163500.0,31.19,31.23,31.19,31.2,163500.0
2012-12-17 10:35:00,31.2,31.21,31.19,31.19,59200.0,31.2,31.21,31.19,31.19,59200.0
2012-12-17 10:40:00,31.19,31.2,31.09,31.1,297200.0,31.19,31.2,31.09,31.1,297200.0
2012-12-17 10:45:00,31.09,31.11,31.0,31.07,567400.0,31.09,31.11,31.0,31.07,567400.0
2012-12-17 10:50:00,31.05,31.12,31.05,31.11,53700.0,31.05,31.12,31.05,31.11,53700.0
2012-12-17 10:55:00,31.1,31.11,31.08,31.1,44800.0,31.1,31.11,31.08,31.1,44800.0
2012-12-17 11:00:00,31.09,31.1,31.06,31.08,59200.0,31.09,31.1,31.06,31.08,59200.0
2012-12-17 11:05:00,31.08,31.1,31.04,31.07,121500.0,31.08,31.1,31.04,31.07,121500.0
2012-12-17 11:10:00,31.08,31.12,31.08,31.11,83800.0,31.08,31.12,31.08,31.11,83800.0
2012-12-17 11:15:00,31.11,31.14,31.1,31.14,48600.0,31.11,31.14,31.1,31.14,48600.0
2012-12-17 11:20:00,31.13,31.14,31.09,31.09,99700.0,31.13,31.14,31.09,31.09,99700.0
2012-12-17 11:25:00,31.09,31.09,31.05,31.06,46500.0,31.09,31.09,31.05,31.06,46500.0
2012-12-17 11:30:00,31.05,31.13,31.05,31.1,63100.0,31.05,31.13,31.05,31.1,63100.0
2012-12-17 11:35:00,31.1,31.13,31.09,31.12,42300.0,31.1,31.13,31.09,31.12,42300.0
2012-12-17 11:40:00,31.12,31.19,31.12,31.17,130700.0,31.12,31.19,31.12,31.17,130700.0
2012-12-17 11:45:00,31.16,31.19,31.16,31.18,36800.0,31.16,31.19,31.16,31.18,36800.0
2012-12-17 11:50:00,31.18,31.22,31.18,31.2,90400.0,31.18,31.22,31.18,31.2,90400.0
2012-12-17 11:55:00,31.2,31.21,31.17,31.18,25900.0,31.2,31.21,31.17,31.18,25900.0
2012-12-17 12:00:00,31.18,31.19,31.17,31.17,34100.0,31.18,31.19,31.17,31.17,34100.0
2012-12-17 12:05:00,31.17,31.17,31.16,31.16,34500.0,31.17,31.17,31.16,31.16,34500.0
2012-12-17 12:10:00,31.16,31.16,31.15,31.16,3600.0,31.16,31.16,31.15,31.16,3600.0
2012-12-17 12:15:00,31.15,31.15,31.13,31.14,121800.0,31.15,31.15,31.13,31.14,121800.0
2012-12-17 12:20:00,31.14,31.18,31.14,31.17,97800.0,31.14,31.18,31.14,31.17,97800.0
2012-12-17 12:25:00,31.17,31.18,31.16,31.17,64100.0,31.17,31.18,31.16,31.17,64100.0
2012-12-17 12:30:00,31.16,31.2,31.16,31.18,149600.0,31.16,31.2,31.16,31.18,149600.0
2012-12-17 12:35:00,31.17,31.19,31.16,31.17,117200.0,31.17,31.19,31.16,31.17,117200.0
2012-12-17 12:40:00,31.16,31.16,31.13,31.14,41600.0,31.16,31.16,31.13,31.14,41600.0
2012-12-17 12:45:00,31.13,31.15,31.12,31.13,86100.0,31.13,31.15,31.12,31.13,86100.0
2012-12-17 12:50:00,31.13,31.15,31.13,31.15,26100.0,31.13,31.15,31.13,31.15,26100.0
2012-12-17 12:55:00,31.15,31.15,31.13,31.13,31500.0,31.15,31.15,31.13,31.13,31500.0
2012-12-17 13:00:00,31.14,31.14,31.12,31.13,32700.0,31.14,31.14,31.12,31.13,32700.0
2012-12-17 13:05:00,31.13,31.14,31.12,31.12,34100.0,31.13,31.14,31.12,31.12,34100.0
2012-12-17 13:10:00,31.13,31.15,31.12,31.15,10100.0,31.13,31.15,31.12,31.15,10100.0
2012-12-17 13:15:00,31.15,31.18,31.15,31.16,55500.0,31.15,31.18,31.15,31.16,55500.0
2012-12-17 13:20:00,31.17,31.2,31.16,31.19,23800.0,31.17,31.2,31.16,31.19,23800.0
2012-12-17 13:25:00,31.19,31.2,31.16,31.16,59600.0,31.19,31.2,31.16,31.16,59600.0
2012-12-17 13:30:00,31.16,31.18,31.15,31.15,12600.0,31.16,31.18,31.15,31.15,12600.0
2012-12-17 13:35:00,31.15,31.16,31.15,31.15,12100.0,31.15,31.16,31.15,31.15,12100.0
2012-12-17 13:40:00,31.15,31.16,31.15,31.15,20200.0,31.15,31.16,31.15,31.15,20200.0
2012-12-17 13:45:00,31.15,31.18,31.15,31.18,6700.0,31.15,31.18,31.15,31.18,6700.0
2012-12-17 13:50:00,31.18,31.19,31.17,31.18,16000.0,31.18,31.19,31.17,31.18,16000.0
2012-12-17 13:55:00,31.18,31.18,31.16,31.16,7900.0,31.18,31.18,31.16,31.16,7900.0
2012-12-17 14:00:00,31.17,31.18,31.16,31.18,17300.0,31.17,31.18,31.16,31.18,17300.0
2012-12-17 14:05:00,31.17,31.18,31.16,31.16,9900.0,31.17,31.18,31.16,31.16,9900.0
2012-12-17 14:10:00,31.17,31.17,31.15,31.16,22100.0,31.17,31.17,31.15,31.16,22100.0
2012-12-17 14:15:00,31.16,31.17,31.15,31.15,25700.0,31.16,31.17,31.15,31.15,25700.0
2012-12-17 14:20:00,31.15,31.16,31.15,31.16,18000.0,31.15,31.16,31.15,31.16,18000.0
2012-12-17 14:25:00,31.15,31.16,31.14,31.15,26300.0,31.15,31.16,31.14,31.15,26300.0
2012-12-17 14:30:00,31.15,31.16,31.14,31.15,48600.0,31.15,31.16,31.14,31.15,48600.0
2012-12-17 14:35:00,31.15,31.15,31.14,31.14,24600.0,31.15,31.15,31.14,31.14,24600.0
2012-12-17 14:40:00,31.14,31.15,31.13,31.15,47000.0,31.14,31.15,31.13,31.15,47000.0
2012-12-17 14:45:00,31.15,31.15,31.14,31.14,9100.0,31.15,31.15,31.14,31.14,9100.0
2012-12-17 14:50:00,31.15,31.15,31.14,31.14,24900.0,31.15,31.15,31.14,31.14,24900.0
2012-12-17 14:55:00,31.15,31.16,31.15,31.16,23500.0,31.15,31.16,31.15,31.16,23500.0
2012-12-17 15:00:00,31.16,31.16,31.15,31.16,34300.0,31.16,31.16,31.15,31.16,34300.0
2012-12-17 15:05:00,31.15,31.17,31.15,31.17,26500.0,31.15,31.17,31.15,31.17,26500.0
2012-12-17 15:10:00,31.17,31.18,31.16,31.18,57800.0,31.17,31.18,31.16,31.18,57800.0
2012-12-17 15:15:00,31.17,31.17,31.16,31.16,23800.0,31.17,31.17,31.16,31.16,23800.0
2012-12-17 15:20:00,31.16,31.17,31.15,31.16,80800.0,31.16,31.17,31.15,31.16,80800.0
2012-12-17 15:25:00,31.17,31.17,31.15,31.15,36400.0,31.17,31.17,31.15,31.15,36400.0
2012-12-17 15:30:00,31.16,31.18,31.15,31.18,47300.0,31.16,31.18,31.15,31.18,47300.0
2012-12-17 15:35:00,31.18,31.18,31.17,31.18,26100.0,31.18,31.18,31.17,31.18,26100.0
2012-12-17 15:40:00,31.17,31.19,31.17,31.19,30400.0,31.17,31.19,31.17,31.19,30400.0
2012-12-17 15:45:00,31.19,31.19,31.17,31.18,43700.0,31.19,31.19,31.17,31.18,43700.0
2012-12-17 15:50:00,31.18,31.2,31.17,31.2,69700.0,31.18,31.2,31.17,31.2,69700.0
2012-12-17 15:55:00,31.2,31.2,31.19,31.2,218500.0,31.2,31.2,31.19,31.2,218500.0
2012-12-18 09:30:00,31.32,31.34,31.3,31.33,304100.0,31.32,31.34,31.3,31.33,304100.0
2012-12-18 09:35:00,31.33,31.36,31.31,31.35,83600.0,31.33,31.36,31.31,31.35,83600.0
2012-12-18 09:40:00,31.36,31.36,31.31,31.32,27000.0,31.36,31.36,31.31,31.32,27000.0
2012-12-18 09:45:00,31.32,31.36,31.31,31.36,192500.0,31.32,31.36,31.31,31.36,192500.0
2012-12-18 09:50:00,31.35,31.36,31.31,31.32,97000.0,31.35,31.36,31.31,31.32,97000.0
2012-12-18 09:55:00,31.32,31.33,31.31,31.32,56100.0,31.32,31.33,31.31,31.32,56100.0
2012-12-18 10:00:00,31.31,31.32,31.24,31.26,183000.0,31.31,31.32,31.24,31.26,183000.0
2012-12-18 10:05:00,31.26,31.28,31.17,31.17,193100.0,31.26,31.28,31.17,31.17,193100.0
2012-12-18 10:10:00,31.16,31.25,31.16,31.25,69800.0,31.16,31.25,31.16,31.25,69800.0
2012-12-18 10:15:00,31.25,31.25,31.12,31.15,209500.0,31.25,31.25,31.12,31.15,209500.0
2012-12-18 10:20:00,31.15,31.2,31.14,31.19,36000.0,31.15,31.2,31.14,31.19,36000.0
2012-12-18 10:25:00,31.18,31.19,31.16,31.19,42800.0,31.18,31.19,31.16,31.19,42800.0
2012-12-18 10:30:00,31.18,31.21,31.17,31.19,69000.0,31.18,31.21,31.17,31.19,69000.0
2012-12-18 10:35:00,31.19,31.21,31.18,31.2,141100.0,31.19,31.21,31.18,31.2,141100.0
2012-12-18 10:40:00,31.21,31.22,31.2,31.22,36300.0,31.21,31.22,31.2,31.22,36300.0
2012-12-18 10:45:00,31.21,31.23,31.18,31.22,159600.0,31.21,31.23,31.18,31.22,159600.0
2012-12-18 10:50:00,31.23,31.23,31.2,31.21,24900.0,31.23,31.23,31.2,31.21,24900.0
2012-12-18 10:55:00,31.21,31.27,31.2,31.23,161200.0,31.21,31.27,31.2,31.23,161200.0
2012-12-18 11:00:00,31.24,31.25,31.21,31.22,30000.0,31.24,31.25,31.21,31.22,30000.0
2012-12-18 11:05:00,31.21,31.25,31.21,31.25,27100.0,31.21,31.25,31.21,31.25,27100.0
2012-12-18 11:10:00,31.25,31.25,31.2,31.2,52000.0,31.25,31.25,31.2,31.2,52000.0
2012-12-18 11:15:00,31.21,31.23,31.2,31.22,26200.0,31.21,31.23,31.2,31.22,26200.0
2012-12-18 11:20:00,31.21,31.21,31.02,31.02,812100.0,31.21,31.21,31.02,31.02,812100.0
2012-12-18 11:25:00,31.02,31.07,30.96,31.05,767700.0,31.02,31.07,30.96,31.05,767700.0
2012-12-18 11:30:00,31.04,31.07,31.02,31.06,320200.0,31.04,31.07,31.02,31.06,320200.0
2012-12-18 11:35:00,31.06,31.12,31.0,31.03,266600.0,31.06,31.12,31.0,31.03,266600.0
2012-12-18 11:40:00,31.03,31.03,30.83,30.9,1731400.0,31.03,31.03,30.83,30.9,1731400.0
2012-12-18 11:45:00,30.9,30.93,30.79,30.85,615600.0,30.9,30.93,30.79,30.85,615600.0
2012-12-18 11:50:00,30.86,30.88,30.73,30.78,646400.0,30.86,30.88,30.73,30.78,646400.0
2012-12-18 11:55:00,30.77,30.78,30.58,30.64,1129400.0,30.77,30.78,30.58,30.64,1129400.0
2012-12-18 12:00:00,30.63,30.74,30.62,30.73,408100.0,30.63,30.74,30.62,30.73,408100.0
2012-12-18 12:05:00,30.73,30.74,30.7,30.7,75500.0,30.73,30.74,30.7,30.7,75500.0
2012-12-18 12:10:00,30.71,30.8,30.7,30.79,225100.0,30.71,30.8,30.7,30.79,225100.0
2012-12-18 12:15:00,30.79,30.81,30.75,30.78,100300.0,30.79,30.81,30.75,30.78,100300.0
2012-12-18 12:20:00,30.79,30.84,30.78,30.8,128100.0,30.79,30.84,30.78,30.8,128100.0
2012-12-18 12:25:00,30.8,30.81,30.76,30.78,159500.0,30.8,30.81,30.76,30.78,159500.0
2012-12-18 12:30:00,30.78,30.79,30.71,30.72,133700.0,30.78,30.79,30.71,30.72,133700.0
2012-12-18 12:35:00,30.71,30.76,30.71,30.76,154200.0,30.71,30.76,30.71,30.76,154200.0
2012-12-18 12:40:00,30.76,30.79,30.74,30.79,109300.0,30.76,30.79,30.74,30.79,109300.0
2012-12-18 12:45:00,30.79,30.79,30.75,30.75,56600.0,30.79,30.79,30.75,30.75,56600.0
2012-12-18 12:50:00,30.75,30.75,30.65,30.68,106800.0,30.75,30.75,30.65,30.68,106800.0
2012-12-18 12:55:00,30.68,30.68,30.59,30.63,175200.0,30.68,30.68,30.59,30.63,175200.0
2012-12-18 13:00:00,30.63,30.66,30.57,30.64,212500.0,30.63,30.66,30.57,30.64,212500.0
2012-12-18 13:05:00,30.64,30.64,30.54,30.58,420000.0,30.64,30.64,30.54,30.58,420000.0
2012-12-18 13:10:00,30.58,30.63,30.57,30.61,255200.0,30.58,30.63,30.57,30.61,255200.0
2012-12-18 13:15:00,30.61,30.62,30.56,30.59,157100.0,30.61,30.62,30.56,30.59,157100.0
2012-12-18 13:20:00,30.59,30.61,30.56,30.6,79200.0,30.59,30.61,30.56,30.6,79200.0
2012-12-18 13:25:00,30.61,30.61,30.58,30.59,210000.0,30.61,30.61,30.58,30.59,210000.0
2012-12-18 13:30:00,30.59,30.59,30.47,30.53,632100.0,30.59,30.59,30.47,30.53,632100.0
2012-12-18 13:35:00,30.54,30.57,30.47,30.47,288400.0,30.54,30.57,30.47,30.47,288400.0
2012-12-18 13:40:00,30.47,30.48,30.34,30.43,1126600.0,30.47,30.48,30.34,30.43,1126600.0
2012-12-18 13:45:00,30.42,30.49,30.42,30.47,457200.0,30.42,30.49,30.42,30.47,457200.0
2012-12-18 13:50:00,30.47,30.53,30.47,30.53,165900.0,30.47,30.53,30.47,30.53,165900.0
2012-12-18 13:55:00,30.52,30.55,30.51,30.51,155000.0,30.52,30.55,30.51,30.51,155000.0
2012-12-18 14:00:00,30.51,30.52,30.44,30.45,230900.0,30.51,30.52,30.44,30.45,230900.0
2012-12-18 14:05:00,30.45,30.51,30.44,30.51,96800.0,30.45,30.51,30.44,30.51,96800.0
2012-12-18 14:10:00,30.51,30.52,30.48,30.48,92800.0,30.51,30.52,30.48,30.48,92800.0
2012-12-18 14:15:00,30.48,30.51,30.47,30.48,110700.0,30.48,30.51,30.47,30.48,110700.0
2012-12-18 14:20:00,30.49,30.51,30.48,30.51,76300.0,30.49,30.51,30.48,30.51,76300.0
2012-12-18 14:25:00,30.51,30.55,30.5,30.54,107800.0,30.51,30.55,30.5,30.54,107800.0
2012-12-18 14:30:00,30.53,30.56,30.52,30.54,229900.0,30.53,30.56,30.52,30.54,229900.0
2012-12-18 14:35:00,30.55,30.57,30.54,30.56,78500.0,30.55,30.57,30.54,30.56,78500.0
2012-12-18 14:40:00,30.57,30.57,30.53,30.54,94100.0,30.57,30.57,30.53,30.54,94100.0
2012-12-18 14:45:00,30.54,30.56,30.53,30.55,165800.0,30.54,30.56,30.53,30.55,165800.0
2012-12-18 14:50:00,30.55,30.6,30.53,30.59,176500.0,30.55,30.6,30.53,30.59,176500.0
2012-12-18 14:55:00,30.59,30.62,30.57,30.59,90500.0,30.59,30.62,30.57,30.59,90500.0
2012-12-18 15:00:00,30.6,30.63,30.59,30.61,148400.0,30.6,30.63,30.59,30.61,148400.0
2012-12-18 15:05:00,30.62,30.63,30.61,30.61,45400.0,30.62,30.63,30.61,30.61,45400.0
2012-12-18 15:10:00,30.61,30.62,30.6,30.61,85900.0,30.61,30.62,30.6,30.61,85900.0
2012-12-18 15:15:00,30.6,30.61,30.56,30.57,128500.0,30.6,30.61,30.56,30.57,128500.0
2012-12-18 15:20:00,30.56,30.59,30.55,30.56,127700.0,30.56,30.59,30.55,30.56,127700.0
2012-12-18 15:25:00,30.56,30.59,30.56,30.59,57100.0,30.56,30.59,30.56,30.59,57100.0
2012-12-18 15:30:00,30.59,30.6,30.58,30.59,76600.0,30.59,30.6,30.58,30.59,76600.0
2012-12-18 15:35:00,30.58,30.61,30.58,30.61,95200.0,30.58,30.61,30.58,30.61,95200.0
2012-12-18 15:40:00,30.61,30.61,30.58,30.59,197900.0,30.61,30.61,30.58,30.59,197900.0
2012-12-18 15:45:00,30.59,30.62,30.58,30.62,294800.0,30.59,30.62,30.58,30.62,294800.0
2012-12-18 15:50:00,30.62,30.63,30.61,30.63,318700.0,30.62,30.63,30.61,30.63,318700.0
2012-12-18 15:55:00,30.62,30.65,30.62,30.64,497300.0,30.62,30.65,30.62,30.64,497300.0
2012-12-19 09:30:00,30.15,30.2,30.1,30.19,823000.0,30.15,30.2,30.1,30.19,823000.0
2012-12-19 09:35:00,30.19,30.34,30.19,30.28,371100.0,30.19,30.34,30.19,30.28,371100.0
2012-12-19 09:40:00,30.29,30.32,30.26,30.3,230100.0,30.29,30.32,30.26,30.3,230100.0
2012-12-19 09:45:00,30.31,30.31,30.25,30.26,105400.0,30.31,30.31,30.25,30.26,105400.0
2012-12-19 09:50:00,30.25,30.29,30.24,30.28,202700.0,30.25,30.29,30.24,30.28,202700.0
2012-12-19 09:55:00,30.27,30.27,30.24,30.25,223400.0,30.27,30.27,30.24,30.25,223400.0
2012-12-19 10:00:00,30.24,30.27,30.2,30.22,338200.0,30.24,30.27,30.2,30.22,338200.0
2012-12-19 10:05:00,30.23,30.24,30.18,30.24,228500.0,30.23,30.24,30.18,30.24,228500.0
2012-12-19 10:10:00,30.24,30.27,30.23,30.27,193300.0,30.24,30.27,30.23,30.27,193300.0
2012-12-19 10:15:00,30.27,30.39,30.26,30.36,208600.0,30.27,30.39,30.26,30.36,208600.0
2012-12-19 10:20:00,30.36,30.4,30.33,30.33,147600.0,30.36,30.4,30.33,30.33,147600.0
2012-12-19 10:25:00,30.34,30.38,30.3,30.3,105700.0,30.34,30.38,30.3,30.3,105700.0
2012-12-19 10:30:00,30.31,30.36,30.29,30.36,98200.0,30.31,30.36,30.29,30.36,98200.0
2012-12-19 10:35:00,30.36,30.41,30.36,30.37,190000.0,30.36,30.41,30.36,30.37,190000.0
2012-12-19 10:40:00,30.37,30.37,30.3,30.33,142600.0,30.37,30.37,30.3,30.33,142600.0
2012-12-19 10:45:00,30.33,30.33,30.27,30.27,75800.0,30.33,30.33,30.27,30.27,75800.0
2012-12-19 10:50:00,30.27,30.32,30.27,30.27,105000.0,30.27,30.32,30.27,30.27,105000.0
2012-12-19 10:55:00,30.27,30.28,30.18,30.19,116100.0,30.27,30.28,30.18,30.19,116100.0
2012-12-19 11:00:00,30.18,30.32,30.18,30.31,306200.0,30.18,30.32,30.18,30.31,306200.0
2012-12-19 11:05:00,30.32,30.37,30.31,30.32,107000.0,30.32,30.37,30.31,30.32,107000.0
2012-12-19 11:10:00,30.32,30.33,30.28,30.3,122100.0,30.32,30.33,30.28,30.3,122100.0
2012-12-19 11:15:00,30.3,30.31,30.28,30.28,102000.0,30.3,30.31,30.28,30.28,102000.0
2012-12-19 11:20:00,30.28,30.31,30.28,30.28,201200.0,30.28,30.31,30.28,30.28,201200.0
2012-12-19 11:25:00,30.29,30.29,30.21,30.26,182000.0,30.29,30.29,30.21,30.26,182000.0
2012-12-19 11:30:00,30.26,30.29,30.23,30.27,70700.0,30.26,30.29,30.23,30.27,70700.0
2012-12-19 11:35:00,30.28,30.28,30.24,30.24,38000.0,30.28,30.28,30.24,30.24,38000.0
2012-12-19 11:40:00,30.24,30.24,30.2,30.2,79700.0,30.24,30.24,30.2,30.2,79700.0
2012-12-19 11:45:00,30.21,30.24,30.18,30.24,133900.0,30.21,30.24,30.18,30.24,133900.0
2012-12-19 11:50:00,30.24,30.25,30.22,30.25,102000.0,30.24,30.25,30.22,30.25,102000.0
2012-12-19 11:55:00,30.25,30.26,30.22,30.23,46900.0,30.25,30.26,30.22,30.23,46900.0
2012-12-19 12:00:00,30.23,30.27,30.19,30.19,170100.0,30.23,30.27,30.19,30.19,170100.0
2012-12-19 12:05:00,30.19,30.2,30.11,30.17,270600.0,30.19,30.2,30.11,30.17,270600.0
2012-12-19 12:10:00,30.17,30.21,30.16,30.2,127500.0,30.17,30.21,30.16,30.2,127500.0
2012-12-19 12:15:00,30.21,30.26,30.19,30.24,107100.0,30.21,30.26,30.19,30.24,107100.0
2012-12-19 12:20:00,30.24,30.3,30.23,30.29,62400.0,30.24,30.3,30.23,30.29,62400.0
2012-12-19 12:25:00,30.29,30.3,30.27,30.27,93600.0,30.29,30.3,30.27,30.27,93600.0
2012-12-19 12:30:00,30.28,30.28,30.23,30.23,73400.0,30.28,30.28,30.23,30.23,73400.0
2012-12-19 12:35:00,30.24,30.26,30.21,30.22,204300.0,30.24,30.26,30.21,30.22,204300.0
2012-12-19 12:40:00,30.23,30.26,30.21,30.21,92000.0,30.23,30.26,30.21,30.21,92000.0
2012-12-19 12:45:00,30.21,30.24,30.19,30.21,155500.0,30.21,30.24,30.19,30.21,155500.0
2012-12-19 12:50:00,30.21,30.21,30.17,30.19,54900.0,30.21,30.21,30.17,30.19,54900.0
2012-12-19 12:55:00,30.2,30.21,30.18,30.19,102100.0,30.2,30.21,30.18,30.19,102100.0
2012-12-19 13:00:00,30.19,30.19,30.15,30.16,69900.0,30.19,30.19,30.15,30.16,69900.0
2012-12-19 13:05:00,30.16,30.17,30.1,30.13,311000.0,30.16,30.17,30.1,30.13,311000.0
2012-12-19 13:10:00,30.12,30.15,30.12,30.14,93100.0,30.12,30.15,30.12,30.14,93100.0
2012-12-19 13:15:00,30.14,30.18,30.11,30.12,163800.0,30.14,30.18,30.11,30.12,163800.0
2012-12-19 13:20:00,30.12,30.13,30.03,30.09,769600.0,30.12,30.13,30.03,30.09,769600.0
2012-12-19 13:25:00,30.09,30.13,30.09,30.12,131100.0,30.09,30.13,30.09,30.12,131100.0
2012-12-19 13:30:00,30.13,30.13,30.1,30.11,87200.0,30.13,30.13,30.1,30.11,87200.0
2012-12-19 13:35:00,30.11,30.15,30.11,30.13,202900.0,30.11,30.15,30.11,30.13,202900.0
2012-12-19 13:40:00,30.13,30.16,30.13,30.16,80300.0,30.13,30.16,30.13,30.16,80300.0
2012-12-19 13:45:00,30.16,30.21,30.15,30.21,140600.0,30.16,30.21,30.15,30.21,140600.0
2012-12-19 13:50:00,30.22,30.22,30.19,30.19,66900.0,30.22,30.22,30.19,30.19,66900.0
2012-12-19 13:55:00,30.18,30.25,30.16,30.17,329700.0,30.18,30.25,30.16,30.17,329700.0
2012-12-19 14:00:00,30.17,30.21,30.16,30.2,94200.0,30.17,30.21,30.16,30.2,94200.0
2012-12-19 14:05:00,30.2,30.23,30.2,30.22,131700.0,30.2,30.23,30.2,30.22,131700.0
2012-12-19 14:10:00,30.23,30.23,30.13,30.13,141700.0,30.23,30.23,30.13,30.13,141700.0
2012-12-19 14:15:00,30.13,30.15,30.09,30.1,90100.0,30.13,30.15,30.09,30.1,90100.0
2012-12-19 14:20:00,30.1,30.12,30.07,30.08,96700.0,30.1,30.12,30.07,30.08,96700.0
2012-12-19 14:25:00,30.08,30.09,30.03,30.06,88500.0,30.08,30.09,30.03,30.06,88500.0
2012-12-19 14:30:00,30.06,30.12,30.06,30.11,154000.0,30.06,30.12,30.06,30.11,154000.0
2012-12-19 14:35:00,30.12,30.12,30.09,30.1,26400.0,30.12,30.12,30.09,30.1,26400.0
2012-12-19 14:40:00,30.1,30.13,30.09,30.11,63800.0,30.1,30.13,30.09,30.11,63800.0
2012-12-19 14:45:00,30.11,30.11,30.09,30.11,93000.0,30.11,30.11,30.09,30.11,93000.0
2012-12-19 14:50:00,30.1,30.12,30.1,30.12,43500.0,30.1,30.12,30.1,30.12,43500.0
2012-12-19 14:55:00,30.11,30.13,30.11,30.12,64400.0,30.11,30.13,30.11,30.12,64400.0
2012-12-19 15:00:00,30.13,30.14,30.12,30.14,39000.0,30.13,30.14,30.12,30.14,39000.0
2012-12-19 15:05:00,30.14,30.15,30.11,30.11,27500.0,30.14,30.15,30.11,30.11,27500.0
2012-12-19 15:10:00,30.11,30.12,30.09,30.1,49700.0,30.11,30.12,30.09,30.1,49700.0
2012-12-19 15:15:00,30.1,30.14,30.1,30.13,35600.0,30.1,30.14,30.1,30.13,35600.0
2012-12-19 15:20:00,30.14,30.14,30.11,30.12,33700.0,30.14,30.14,30.11,30.12,33700.0
2012-12-19 15:25:00,30.12,30.13,30.11,30.11,41800.0,30.12,30.13,30.11,30.11,41800.0
2012-12-19 15:30:00,30.12,30.13,30.11,30.13,74000.0,30.12,30.13,30.11,30.13,74000.0
2012-12-19 15:35:00,30.12,30.18,30.12,30.17,96200.0,30.12,30.18,30.12,30.17,96200.0
2012-12-19 15:40:00,30.18,30.18,30.15,30.16,300000.0,30.18,30.18,30.15,30.16,300000.0
2012-12-19 15:45:00,30.15,30.16,30.14,30.14,112900.0,30.15,30.16,30.14,30.14,112900.0
2012-12-19 15:50:00,30.14,30.15,30.09,30.1,226600.0,30.14,30.15,30.09,30.1,226600.0
2012-12-19 15:55:00,30.1,30.12,30.09,30.12,437700.0,30.1,30.12,30.09,30.12,437700.0
2012-12-20 09:30:00,29.23,29.26,29.14,29.14,1764300.0,29.23,29.26,29.14,29.14,1764300.0
2012-12-20 09:35:00,29.14,29.26,29.13,29.26,846700.0,29.14,29.26,29.13,29.26,846700.0
2012-12-20 09:40:00,29.25,29.27,29.19,29.19,632400.0,29.25,29.27,29.19,29.19,632400.0
2012-12-20 09:45:00,29.2,29.25,29.18,29.25,950200.0,29.2,29.25,29.18,29.25,950200.0
2012-12-20 09:50:00,29.24,29.33,29.21,29.3,670300.0,29.24,29.33,29.21,29.3,670300.0
2012-12-20 09:55:00,29.3,29.31,29.25,29.28,379200.0,29.3,29.31,29.25,29.28,379200.0
2012-12-20 10:00:00,29.28,29.29,29.15,29.17,494000.0,29.28,29.29,29.15,29.17,494000.0
2012-12-20 10:05:00,29.17,29.18,29.11,29.12,499600.0,29.17,29.18,29.11,29.12,499600.0
2012-12-20 10:10:00,29.12,29.13,28.89,28.97,1828500.0,29.12,29.13,28.89,28.97,1828500.0
2012-12-20 10:15:00,28.97,29.0,28.91,28.92,963900.0,28.97,29.0,28.91,28.92,963900.0
2012-12-20 10:20:00,28.91,28.93,28.83,28.9,1127200.0,28.91,28.93,28.83,28.9,1127200.0
2012-12-20 10:25:00,28.9,29.0,28.9,28.95,625900.0,28.9,29.0,28.9,28.95,625900.0
2012-12-20 10:30:00,28.95,29.06,28.92,29.05,335900.0,28.95,29.06,28.92,29.05,335900.0
2012-12-20 10:35:00,29.04,29.06,28.98,28.99,330200.0,29.04,29.06,28.98,28.99,330200.0
2012-12-20 10:40:00,28.98,29.04,28.95,29.0,432400.0,28.98,29.04,28.95,29.0,432400.0
2012-12-20 10:45:00,28.99,29.02,28.98,29.0,358400.0,28.99,29.02,28.98,29.0,358400.0
2012-12-20 10:50:00,28.99,29.01,28.95,28.95,235300.0,28.99,29.01,28.95,28.95,235300.0
2012-12-20 10:55:00,28.96,29.01,28.94,28.94,244800.0,28.96,29.01,28.94,28.94,244800.0
2012-12-20 11:00:00,28.93,28.95,28.82,28.85,606900.0,28.93,28.95,28.82,28.85,606900.0
2012-12-20 11:05:00,28.84,28.92,28.8,28.91,659800.0,28.84,28.92,28.8,28.91,659800.0
2012-12-20 11:10:00,28.9,28.95,28.85,28.95,414600.0,28.9,28.95,28.85,28.95,414600.0
2012-12-20 11:15:00,28.94,28.95,28.87,28.88,330000.0,28.94,28.95,28.87,28.88,330000.0
2012-12-20 11:20:00,28.88,28.89,28.75,28.84,787900.0,28.88,28.89,28.75,28.84,787900.0
2012-12-20 11:25:00,28.83,28.85,28.71,28.71,799300.0,28.83,28.85,28.71,28.71,799300.0
2012-12-20 11:30:00,28.71,28.82,28.68,28.78,622600.0,28.71,28.82,28.68,28.78,622600.0
2012-12-20 11:35:00,28.78,28.8,28.74,28.75,547100.0,28.78,28.8,28.74,28.75,547100.0
2012-12-20 11:40:00,28.75,28.76,28.69,28.73,546700.0,28.75,28.76,28.69,28.73,546700.0
2012-12-20 11:45:00,28.73,28.8,28.69,28.78,425900.0,28.73,28.8,28.69,28.78,425900.0
2012-12-20 11:50:00,28.78,28.84,28.78,28.79,434300.0,28.78,28.84,28.78,28.79,434300.0
2012-12-20 11:55:00,28.79,28.79,28.75,28.79,124400.0,28.79,28.79,28.75,28.79,124400.0
2012-12-20 12:00:00,28.78,28.8,28.74,28.77,339300.0,28.78,28.8,28.74,28.77,339300.0
2012-12-20 12:05:00,28.76,28.81,28.75,28.81,245700.0,28.76,28.81,28.75,28.81,245700.0
2012-12-20 12:10:00,28.8,28.83,28.79,28.83,159200.0,28.8,28.83,28.79,28.83,159200.0
2012-12-20 12:15:00,28.82,28.82,28.74,28.77,319000.0,28.82,28.82,28.74,28.77,319000.0
2012-12-20 12:20:00,28.78,28.85,28.76,28.85,316300.0,28.78,28.85,28.76,28.85,316300.0
2012-12-20 12:25:00,28.85,28.91,28.83,28.88,500300.0,28.85,28.91,28.83,28.88,500300.0
2012-12-20 12:30:00,28.87,28.87,28.81,28.85,223600.0,28.87,28.87,28.81,28.85,223600.0
2012-12-20 12:35:00,28.85,28.89,28.83,28.85,151500.0,28.85,28.89,28.83,28.85,151500.0
2012-12-20 12:40:00,28.85,28.86,28.81,28.82,158000.0,28.85,28.86,28.81,28.82,158000.0
2012-12-20 12:45:00,28.82,28.83,28.8,28.83,146300.0,28.82,28.83,28.8,28.83,146300.0
2012-12-20 12:50:00,28.83,28.84,28.78,28.8,284200.0,28.83,28.84,28.78,28.8,284200.0
2012-12-20 12:55:00,28.79,28.8,28.75,28.78,154400.0,28.79,28.8,28.75,28.78,154400.0
2012-12-20 13:00:00,28.77,28.8,28.71,28.72,404200.0,28.77,28.8,28.71,28.72,404200.0
2012-12-20 13:05:00,28.72,28.77,28.72,28.75,219200.0,28.72,28.77,28.72,28.75,219200.0
2012-12-20 13:10:00,28.75,28.86,28.75,28.85,328900.0,28.75,28.86,28.75,28.85,328900.0
2012-12-20 13:15:00,28.85,28.9,28.77,28.78,376700.0,28.85,28.9,28.77,28.78,376700.0
2012-12-20 13:20:00,28.78,28.79,28.65,28.68,887700.0,28.78,28.79,28.65,28.68,887700.0
2012-12-20 13:25:00,28.68,28.81,28.68,28.8,479700.0,28.68,28.81,28.68,28.8,479700.0
2012-12-20 13:30:00,28.81,28.81,28.77,28.79,310200.0,28.81,28.81,28.77,28.79,310200.0
2012-12-20 13:35:00,28.79,28.81,28.75,28.75,159000.0,28.79,28.81,28.75,28.75,159000.0
2012-12-20 13:40:00,28.75,28.76,28.72,28.73,206000.0,28.75,28.76,28.72,28.73,206000.0
2012-12-20 13:45:00,28.72,28.78,28.72,28.78,261500.0,28.72,28.78,28.72,28.78,261500.0
2012-12-20 13:50:00,28.77,28.81,28.77,28.8,199400.0,28.77,28.81,28.77,28.8,199400.0
2012-12-20 13:55:00,28.81,28.85,28.8,28.85,226600.0,28.81,28.85,28.8,28.85,226600.0
2012-12-20 14:00:00,28.84,28.86,28.83,28.84,203800.0,28.84,28.86,28.83,28.84,203800.0
2012-12-20 14:05:00,28.84,28.87,28.83,28.86,143800.0,28.84,28.87,28.83,28.86,143800.0
2012-12-20 14:10:00,28.86,28.89,28.86,28.88,224700.0,28.86,28.89,28.86,28.88,224700.0
2012-12-20 14:15:00,28.88,28.91,28.88,28.9,280300.0,28.88,28.91,28.88,28.9,280300.0
2012-12-20 14:20:00,28.9,28.91,28.88,28.91,203200.0,28.9,28.91,28.88,28.91,203200.0
2012-12-20 14:25:00,28.91,28.91,28.89,28.9,100800.0,28.91,28.91,28.89,28.9,100800.0
2012-12-20 14:30:00,28.91,28.93,28.9,28.92,335200.0,28.91,28.93,28.9,28.92,335200.0
2012-12-20 14:35:00,28.92,28.93,28.91,28.92,144400.0,28.92,28.93,28.91,28.92,144400.0
2012-12-20 14:40:00,28.92,28.92,28.9,28.91,118700.0,28.92,28.92,28.9,28.91,118700.0
2012-12-20 14:45:00,28.91,28.91,28.89,28.9,143900.0,28.91,28.91,28.89,28.9,143900.0
2012-12-20 14:50:00,28.91,28.93,28.9,28.92,67300.0,28.91,28.93,28.9,28.92,67300.0
2012-12-20 14:55:00,28.93,28.94,28.91,28.94,102100.0,28.93,28.94,28.91,28.94,102100.0
2012-12-20 15:00:00,28.94,28.95,28.93,28.94,232300.0,28.94,28.95,28.93,28.94,232300.0
2012-12-20 15:05:00,28.94,28.97,28.94,28.95,252800.0,28.94,28.97,28.94,28.95,252800.0
2012-12-20 15:10:00,28.96,28.96,28.94,28.96,258500.0,28.96,28.96,28.94,28.96,258500.0
2012-12-20 15:15:00,28.95,28.96,28.93,28.95,324400.0,28.95,28.96,28.93,28.95,324400.0
2012-12-20 15:20:00,28.96,28.96,28.93,28.95,216300.0,28.96,28.96,28.93,28.95,216300.0
2012-12-20 15:25:00,28.96,28.96,28.94,28.95,222600.0,28.96,28.96,28.94,28.95,222600.0
2012-12-20 15:30:00,28.95,28.96,28.93,28.96,214600.0,28.95,28.96,28.93,28.96,214600.0
2012-12-20 15:35:00,28.96,28.99,28.95,28.99,258700.0,28.96,28.99,28.95,28.99,258700.0
2012-12-20 15:40:00,28.98,28.99,28.98,28.98,287100.0,28.98,28.99,28.98,28.98,287100.0
2012-12-20 15:45:00,28.98,28.99,28.97,28.97,363600.0,28.98,28.99,28.97,28.97,363600.0
2012-12-20 15:50:00,28.98,28.98,28.95,28.97,619200.0,28.98,28.98,28.95,28.97,619200.0
2012-12-20 15:55:00,28.98,29.01,28.97,28.99,844400.0,28.98,29.01,28.97,28.99,844400.0
2012-12-21 09:30:00,28.97,29.04,28.93,29.0,614900.0,28.97,29.04,28.93,29.0,614900.0
2012-12-21 09:35:00,28.99,29.13,28.98,29.12,397500.0,28.99,29.13,28.98,29.12,397500.0
2012-12-21 09:40:00,29.12,29.14,29.06,29.06,382800.0,29.12,29.14,29.06,29.06,382800.0
2012-12-21 09:45:00,29.07,29.07,28.92,28.97,397400.0,29.07,29.07,28.92,28.97,397400.0
2012-12-21 09:50:00,28.96,29.06,28.96,29.0,242600.0,28.96,29.06,28.96,29.0,242600.0
2012-12-21 09:55:00,29.0,29.06,28.98,29.01,244900.0,29.0,29.06,28.98,29.01,244900.0
2012-12-21 10:00:00,29.01,29.09,28.98,29.07,446400.0,29.01,29.09,28.98,29.07,446400.0
2012-12-21 10:05:00,29.05,29.06,29.02,29.04,169500.0,29.05,29.06,29.02,29.04,169500.0
2012-12-21 10:10:00,29.04,29.05,29.02,29.03,185000.0,29.04,29.05,29.02,29.03,185000.0
2012-12-21 10:15:00,29.04,29.18,29.02,29.14,502100.0,29.04,29.18,29.02,29.14,502100.0
2012-12-21 10:20:00,29.13,29.24,29.13,29.23,684800.0,29.13,29.24,29.13,29.23,684800.0
2012-12-21 10:25:00,29.23,29.23,29.16,29.17,233600.0,29.23,29.23,29.16,29.17,233600.0
2012-12-21 10:30:00,29.17,29.22,29.14,29.21,268300.0,29.17,29.22,29.14,29.21,268300.0
2012-12-21 10:35:00,29.21,29.27,29.2,29.26,284900.0,29.21,29.27,29.2,29.26,284900.0
2012-12-21 10:40:00,29.26,29.31,29.25,29.28,384900.0,29.26,29.31,29.25,29.28,384900.0
2012-12-21 10:45:00,29.28,29.29,29.21,29.23,196500.0,29.28,29.29,29.21,29.23,196500.0
2012-12-21 10:50:00,29.23,29.28,29.23,29.27,236900.0,29.23,29.28,29.23,29.27,236900.0
2012-12-21 10:55:00,29.26,29.28,29.23,29.24,110100.0,29.26,29.28,29.23,29.24,110100.0
2012-12-21 11:00:00,29.23,29.27,29.2,29.2,175400.0,29.23,29.27,29.2,29.2,175400.0
2012-12-21 11:05:00,29.21,29.21,29.15,29.16,242000.0,29.21,29.21,29.15,29.16,242000.0
2012-12-21 11:10:00,29.16,29.18,29.14,29.17,126600.0,29.16,29.18,29.14,29.17,126600.0
2012-12-21 11:15:00,29.17,29.17,29.14,29.14,65200.0,29.17,29.17,29.14,29.14,65200.0
2012-12-21 11:20:00,29.14,29.16,29.11,29.13,159200.0,29.14,29.16,29.11,29.13,159200.0
2012-12-21 11:25:00,29.12,29.16,29.12,29.16,316900.0,29.12,29.16,29.12,29.16,316900.0
2012-12-21 11:30:00,29.16,29.18,29.12,29.12,117200.0,29.16,29.18,29.12,29.12,117200.0
2012-12-21 11:35:00,29.12,29.13,29.05,29.09,151100.0,29.12,29.13,29.05,29.09,151100.0
2012-12-21 11:40:00,29.1,29.1,29.03,29.05,117000.0,29.1,29.1,29.03,29.05,117000.0
2012-12-21 11:45:00,29.05,29.1,29.05,29.07,73700.0,29.05,29.1,29.05,29.07,73700.0
2012-12-21 11:50:00,29.07,29.12,29.06,29.09,102300.0,29.07,29.12,29.06,29.09,102300.0
2012-12-21 11:55:00,29.09,29.16,29.08,29.15,128200.0,29.09,29.16,29.08,29.15,128200.0
2012-12-21 12:00:00,29.14,29.16,29.11,29.13,102800.0,29.14,29.16,29.11,29.13,102800.0
2012-12-21 12:05:00,29.12,29.15,29.1,29.11,47300.0,29.12,29.15,29.1,29.11,47300.0
2012-12-21 12:10:00,29.11,29.12,29.08,29.08,141100.0,29.11,29.12,29.08,29.08,141100.0
2012-12-21 12:15:00,29.07,29.12,29.05,29.12,138500.0,29.07,29.12,29.05,29.12,138500.0
2012-12-21 12:20:00,29.11,29.16,29.07,29.16,188200.0,29.11,29.16,29.07,29.16,188200.0
2012-12-21 12:25:00,29.16,29.16,29.11,29.11,130200.0,29.16,29.16,29.11,29.11,130200.0
2012-12-21 12:30:00,29.11,29.13,29.11,29.13,113000.0,29.11,29.13,29.11,29.13,113000.0
2012-12-21 12:35:00,29.13,29.14,29.1,29.1,84700.0,29.13,29.14,29.1,29.1,84700.0
2012-12-21 12:40:00,29.11,29.11,29.07,29.07,135100.0,29.11,29.11,29.07,29.07,135100.0
2012-12-21 12:45:00,29.08,29.12,29.07,29.09,69100.0,29.08,29.12,29.07,29.09,69100.0
2012-12-21 12:50:00,29.08,29.11,29.08,29.09,21500.0,29.08,29.11,29.08,29.09,21500.0
2012-12-21 12:55:00,29.09,29.18,29.09,29.18,102200.0,29.09,29.18,29.09,29.18,102200.0
2012-12-21 13:00:00,29.17,29.19,29.16,29.17,51600.0,29.17,29.19,29.16,29.17,51600.0
2012-12-21 13:05:00,29.17,29.22,29.16,29.21,138300.0,29.17,29.22,29.16,29.21,138300.0
2012-12-21 13:10:00,29.2,29.22,29.17,29.18,119400.0,29.2,29.22,29.17,29.18,119400.0
2012-12-21 13:15:00,29.18,29.23,29.17,29.21,92800.0,29.18,29.23,29.17,29.21,92800.0
2012-12-21 13:20:00,29.21,29.24,29.18,29.19,271900.0,29.21,29.24,29.18,29.19,271900.0
2012-12-21 13:25:00,29.18,29.21,29.17,29.19,118600.0,29.18,29.21,29.17,29.19,118600.0
2012-12-21 13:30:00,29.19,29.2,29.16,29.18,134000.0,29.19,29.2,29.16,29.18,134000.0
2012-12-21 13:35:00,29.19,29.2,29.16,29.17,1334900.0,29.19,29.2,29.16,29.17,1334900.0
2012-12-21 13:40:00,29.17,29.18,29.16,29.18,422100.0,29.17,29.18,29.16,29.18,422100.0
2012-12-21 13:45:00,29.18,29.18,29.14,29.16,327800.0,29.18,29.18,29.14,29.16,327800.0
2012-12-21 13:50:00,29.17,29.18,29.16,29.16,29700.0,29.17,29.18,29.16,29.16,29700.0
2012-12-21 13:55:00,29.16,29.17,29.13,29.15,190000.0,29.16,29.17,29.13,29.15,190000.0
2012-12-21 14:00:00,29.15,29.16,29.11,29.13,92700.0,29.15,29.16,29.11,29.13,92700.0
2012-12-21 14:05:00,29.12,29.13,29.07,29.11,247100.0,29.12,29.13,29.07,29.11,247100.0
2012-12-21 14:10:00,29.1,29.11,29.08,29.11,154800.0,29.1,29.11,29.08,29.11,154800.0
2012-12-21 14:15:00,29.1,29.11,29.08,29.1,73400.0,29.1,29.11,29.08,29.1,73400.0
2012-12-21 14:20:00,29.1,29.1,29.08,29.09,37600.0,29.1,29.1,29.08,29.09,37600.0
2012-12-21 14:25:00,29.09,29.09,29.07,29.07,121600.0,29.09,29.09,29.07,29.07,121600.0
2012-12-21 14:30:00,29.08,29.1,29.07,29.09,125100.0,29.08,29.1,29.07,29.09,125100.0
2012-12-21 14:35:00,29.09,29.1,29.07,29.07,80300.0,29.09,29.1,29.07,29.07,80300.0
2012-12-21 14:40:00,29.07,29.08,29.05,29.07,134600.0,29.07,29.08,29.05,29.07,134600.0
2012-12-21 14:45:00,29.08,29.09,29.06,29.09,93200.0,29.08,29.09,29.06,29.09,93200.0
2012-12-21 14:50:00,29.08,29.1,29.08,29.1,89700.0,29.08,29.1,29.08,29.1,89700.0
2012-12-21 14:55:00,29.1,29.1,29.08,29.1,67200.0,29.1,29.1,29.08,29.1,67200.0
2012-12-21 15:00:00,29.1,29.1,29.08,29.1,100500.0,29.1,29.1,29.08,29.1,100500.0
2012-12-21 15:05:00,29.09,29.1,29.07,29.07,76200.0,29.09,29.1,29.07,29.07,76200.0
2012-12-21 15:10:00,29.07,29.09,29.06,29.07,102900.0,29.07,29.09,29.06,29.07,102900.0
2012-12-21 15:15:00,29.08,29.09,29.07,29.09,55700.0,29.08,29.09,29.07,29.09,55700.0
2012-12-21 15:20:00,29.09,29.1,29.08,29.09,88400.0,29.09,29.1,29.08,29.09,88400.0
2012-12-21 15:25:00,29.08,29.1,29.08,29.08,96600.0,29.08,29.1,29.08,29.08,96600.0
2012-12-21 15:30:00,29.09,29.1,29.08,29.1,94900.0,29.09,29.1,29.08,29.1,94900.0
2012-12-21 15:35:00,29.1,29.12,29.09,29.11,139300.0,29.1,29.12,29.09,29.11,139300.0
2012-12-21 15:40:00,29.11,29.13,29.09,29.09,125900.0,29.11,29.13,29.09,29.09,125900.0
2012-12-21 15:45:00,29.09,29.1,29.04,29.05,156500.0,29.09,29.1,29.04,29.05,156500.0
2012-12-21 15:50:00,29.04,29.06,29.03,29.03,336000.0,29.04,29.06,29.03,29.03,336000.0
2012-12-21 15:55:00,29.03,29.05,29.01,29.02,637900.0,29.03,29.05,29.01,29.02,637900.0
2012-12-24 09:30:00,29.09,29.14,29.05,29.12,212900.0,29.09,29.14,29.05,29.12,212900.0
2012-12-24 09:35:00,29.12,29.14,29.08,29.08,187600.0,29.12,29.14,29.08,29.08,187600.0
2012-12-24 09:40:00,29.1,29.12,29.07,29.09,224600.0,29.1,29.12,29.07,29.09,224600.0
2012-12-24 09:45:00,29.09,29.12,29.07,29.11,81800.0,29.09,29.12,29.07,29.11,81800.0
2012-12-24 09:50:00,29.12,29.12,29.08,29.1,70100.0,29.12,29.12,29.08,29.1,70100.0
2012-12-24 09:55:00,29.11,29.14,29.1,29.14,55700.0,29.11,29.14,29.1,29.14,55700.0
2012-12-24 10:00:00,29.13,29.15,29.11,29.13,114900.0,29.13,29.15,29.11,29.13,114900.0
2012-12-24 10:05:00,29.14,29.15,29.12,29.12,82600.0,29.14,29.15,29.12,29.12,82600.0
2012-12-24 10:10:00,29.12,29.17,29.12,29.13,239900.0,29.12,29.17,29.12,29.13,239900.0
2012-12-24 10:15:00,29.13,29.14,29.11,29.12,53900.0,29.13,29.14,29.11,29.12,53900.0
2012-12-24 10:20:00,29.11,29.13,29.11,29.12,72700.0,29.11,29.13,29.11,29.12,72700.0
2012-12-24 10:25:00,29.12,29.13,29.08,29.09,81800.0,29.12,29.13,29.08,29.09,81800.0
2012-12-24 10:30:00,29.09,29.11,29.05,29.07,73200.0,29.09,29.11,29.05,29.07,73200.0
2012-12-24 10:35:00,29.07,29.07,29.03,29.06,74100.0,29.07,29.07,29.03,29.06,74100.0
2012-12-24 10:40:00,29.06,29.06,29.01,29.03,96600.0,29.06,29.06,29.01,29.03,96600.0
2012-12-24 10:45:00,29.02,29.04,28.96,29.01,157600.0,29.02,29.04,28.96,29.01,157600.0
2012-12-24 10:50:00,29.01,29.06,29.0,29.05,62600.0,29.01,29.06,29.0,29.05,62600.0
2012-12-24 10:55:00,29.04,29.07,29.03,29.07,65400.0,29.04,29.07,29.03,29.07,65400.0
2012-12-24 11:00:00,29.07,29.07,29.03,29.04,35200.0,29.07,29.07,29.03,29.04,35200.0
2012-12-24 11:05:00,29.04,29.05,29.01,29.02,41200.0,29.04,29.05,29.01,29.02,41200.0
2012-12-24 11:10:00,29.02,29.02,29.0,29.02,33300.0,29.02,29.02,29.0,29.02,33300.0
2012-12-24 11:15:00,29.02,29.03,29.01,29.03,17000.0,29.02,29.03,29.01,29.03,17000.0
2012-12-24 11:20:00,29.03,29.03,29.0,29.02,32800.0,29.03,29.03,29.0,29.02,32800.0
2012-12-24 11:25:00,29.01,29.01,28.97,29.0,95100.0,29.01,29.01,28.97,29.0,95100.0
2012-12-24 11:30:00,28.99,28.99,28.96,28.97,47200.0,28.99,28.99,28.96,28.97,47200.0
2012-12-24 11:35:00,28.98,28.98,28.93,28.97,75900.0,28.98,28.98,28.93,28.97,75900.0
2012-12-24 11:40:00,28.98,28.98,28.95,28.97,47800.0,28.98,28.98,28.95,28.97,47800.0
2012-12-24 11:45:00,28.96,28.98,28.95,28.97,26000.0,28.96,28.98,28.95,28.97,26000.0
2012-12-24 11:50:00,28.97,28.99,28.96,28.98,25700.0,28.97,28.99,28.96,28.98,25700.0
2012-12-24 11:55:00,28.99,29.0,28.97,28.99,69600.0,28.99,29.0,28.97,28.99,69600.0
2012-12-24 12:00:00,28.98,28.99,28.97,28.98,52000.0,28.98,28.99,28.97,28.98,52000.0
2012-12-24 12:05:00,28.98,28.98,28.94,28.96,53200.0,28.98,28.98,28.94,28.96,53200.0
2012-12-24 12:10:00,28.96,28.98,28.95,28.96,67100.0,28.96,28.98,28.95,28.96,67100.0
2012-12-24 12:15:00,28.95,28.97,28.94,28.95,49700.0,28.95,28.97,28.94,28.95,49700.0
2012-12-24 12:20:00,28.94,28.94,28.87,28.88,204400.0,28.94,28.94,28.87,28.88,204400.0
2012-12-24 12:25:00,28.88,28.89,28.86,28.89,147800.0,28.88,28.89,28.86,28.89,147800.0
2012-12-24 12:30:00,28.88,28.9,28.88,28.89,69300.0,28.88,28.9,28.88,28.89,69300.0
2012-12-24 12:35:00,28.89,28.9,28.87,28.89,198200.0,28.89,28.9,28.87,28.89,198200.0
2012-12-24 12:40:00,28.9,28.93,28.9,28.93,73000.0,28.9,28.93,28.9,28.93,73000.0
2012-12-24 12:45:00,28.92,28.93,28.9,28.92,123800.0,28.92,28.93,28.9,28.92,123800.0
2012-12-24 12:50:00,28.92,28.94,28.9,28.92,291800.0,28.92,28.94,28.9,28.92,291800.0
2012-12-24 12:55:00,28.93,28.97,28.92,28.94,383000.0,28.93,28.97,28.92,28.94,383000.0
2012-12-26 09:30:00,29.17,29.23,29.16,29.21,411800.0,29.17,29.23,29.16,29.21,411800.0
2012-12-26 09:35:00,29.21,29.23,29.2,29.21,241100.0,29.21,29.23,29.2,29.21,241100.0
2012-12-26 09:40:00,29.21,29.25,29.2,29.2,125000.0,29.21,29.25,29.2,29.2,125000.0
2012-12-26 09:45:00,29.2,29.24,29.2,29.23,106100.0,29.2,29.24,29.2,29.23,106100.0
2012-12-26 09:50:00,29.22,29.23,29.2,29.2,88800.0,29.22,29.23,29.2,29.2,88800.0
2012-12-26 09:55:00,29.2,29.21,29.17,29.17,95500.0,29.2,29.21,29.17,29.17,95500.0
2012-12-26 10:00:00,29.18,29.22,29.18,29.2,116300.0,29.18,29.22,29.18,29.2,116300.0
2012-12-26 10:05:00,29.2,29.2,29.11,29.12,152700.0,29.2,29.2,29.11,29.12,152700.0
2012-12-26 10:10:00,29.11,29.15,29.11,29.11,156000.0,29.11,29.15,29.11,29.11,156000.0
2012-12-26 10:15:00,29.11,29.12,28.97,29.04,323500.0,29.11,29.12,28.97,29.04,323500.0
2012-12-26 10:20:00,29.04,29.04,28.98,28.99,257500.0,29.04,29.04,28.98,28.99,257500.0
2012-12-26 10:25:00,28.99,29.04,28.98,29.04,89300.0,28.99,29.04,28.98,29.04,89300.0
2012-12-26 10:30:00,29.05,29.06,29.03,29.05,94600.0,29.05,29.06,29.03,29.05,94600.0
2012-12-26 10:35:00,29.05,29.06,29.04,29.05,54600.0,29.05,29.06,29.04,29.05,54600.0
2012-12-26 10:40:00,29.05,29.06,29.0,29.01,64200.0,29.05,29.06,29.0,29.01,64200.0
2012-12-26 10:45:00,29.01,29.01,28.88,28.89,190500.0,29.01,29.01,28.88,28.89,190500.0
2012-12-26 10:50:00,28.89,28.96,28.88,28.94,117200.0,28.89,28.96,28.88,28.94,117200.0
2012-12-26 10:55:00,28.93,28.95,28.93,28.95,62600.0,28.93,28.95,28.93,28.95,62600.0
2012-12-26 11:00:00,28.95,28.95,28.91,28.92,99500.0,28.95,28.95,28.91,28.92,99500.0
2012-12-26 11:05:00,28.92,28.94,28.88,28.91,245800.0,28.92,28.94,28.88,28.91,245800.0
2012-12-26 11:10:00,28.91,28.94,28.89,28.94,49800.0,28.91,28.94,28.89,28.94,49800.0
2012-12-26 11:15:00,28.94,28.97,28.92,28.97,93900.0,28.94,28.97,28.92,28.97,93900.0
2012-12-26 11:20:00,28.97,29.0,28.96,29.0,150100.0,28.97,29.0,28.96,29.0,150100.0
2012-12-26 11:25:00,29.0,29.01,28.93,28.93,47800.0,29.0,29.01,28.93,28.93,47800.0
2012-12-26 11:30:00,28.94,28.95,28.92,28.94,64400.0,28.94,28.95,28.92,28.94,64400.0
2012-12-26 11:35:00,28.93,28.95,28.92,28.92,32200.0,28.93,28.95,28.92,28.92,32200.0
2012-12-26 11:40:00,28.93,28.94,28.91,28.94,47900.0,28.93,28.94,28.91,28.94,47900.0
2012-12-26 11:45:00,28.93,28.94,28.92,28.94,19200.0,28.93,28.94,28.92,28.94,19200.0
2012-12-26 11:50:00,28.93,28.95,28.92,28.94,33300.0,28.93,28.95,28.92,28.94,33300.0
2012-12-26 11:55:00,28.95,28.96,28.94,28.96,59400.0,28.95,28.96,28.94,28.96,59400.0
2012-12-26 12:00:00,28.97,28.98,28.95,28.95,216100.0,28.97,28.98,28.95,28.95,216100.0
2012-12-26 12:05:00,28.95,28.95,28.9,28.9,168600.0,28.95,28.95,28.9,28.9,168600.0
2012-12-26 12:10:00,28.91,28.93,28.89,28.92,26400.0,28.91,28.93,28.89,28.92,26400.0
2012-12-26 12:15:00,28.92,28.92,28.9,28.91,45300.0,28.92,28.92,28.9,28.91,45300.0
2012-12-26 12:20:00,28.9,28.91,28.87,28.88,66300.0,28.9,28.91,28.87,28.88,66300.0
2012-12-26 12:25:00,28.89,28.92,28.89,28.91,21700.0,28.89,28.92,28.89,28.91,21700.0
2012-12-26 12:30:00,28.91,28.92,28.89,28.91,49500.0,28.91,28.92,28.89,28.91,49500.0
2012-12-26 12:35:00,28.91,28.93,28.89,28.91,107700.0,28.91,28.93,28.89,28.91,107700.0
2012-12-26 12:40:00,28.92,28.93,28.91,28.92,27500.0,28.92,28.93,28.91,28.92,27500.0
2012-12-26 12:45:00,28.92,28.95,28.92,28.94,27800.0,28.92,28.95,28.92,28.94,27800.0
2012-12-26 12:50:00,28.95,28.98,28.95,28.97,27200.0,28.95,28.98,28.95,28.97,27200.0
2012-12-26 12:55:00,28.97,28.99,28.96,28.98,36300.0,28.97,28.99,28.96,28.98,36300.0
2012-12-26 13:00:00,28.99,28.99,28.95,28.98,41400.0,28.99,28.99,28.95,28.98,41400.0
2012-12-26 13:05:00,28.97,28.98,28.96,28.98,54000.0,28.97,28.98,28.96,28.98,54000.0
2012-12-26 13:10:00,28.97,28.98,28.95,28.97,54900.0,28.97,28.98,28.95,28.97,54900.0
2012-12-26 13:15:00,28.97,28.98,28.96,28.98,32800.0,28.97,28.98,28.96,28.98,32800.0
2012-12-26 13:20:00,28.99,29.04,28.97,29.04,93000.0,28.99,29.04,28.97,29.04,93000.0
2012-12-26 13:25:00,29.04,29.04,29.02,29.03,21900.0,29.04,29.04,29.02,29.03,21900.0
2012-12-26 13:30:00,29.04,29.04,29.02,29.02,22400.0,29.04,29.04,29.02,29.02,22400.0
2012-12-26 13:35:00,29.02,29.03,29.02,29.03,22100.0,29.02,29.03,29.02,29.03,22100.0
2012-12-26 13:40:00,29.02,29.03,29.02,29.02,11500.0,29.02,29.03,29.02,29.02,11500.0
2012-12-26 13:45:00,29.03,29.03,29.02,29.03,13700.0,29.03,29.03,29.02,29.03,13700.0
2012-12-26 13:50:00,29.02,29.05,29.02,29.05,40900.0,29.02,29.05,29.02,29.05,40900.0
2012-12-26 13:55:00,29.04,29.05,29.04,29.04,22000.0,29.04,29.05,29.04,29.04,22000.0
2012-12-26 14:00:00,29.05,29.09,29.05,29.08,80200.0,29.05,29.09,29.05,29.08,80200.0
2012-12-26 14:05:00,29.07,29.07,29.06,29.07,18600.0,29.07,29.07,29.06,29.07,18600.0
2012-12-26 14:10:00,29.07,29.08,29.06,29.08,22600.0,29.07,29.08,29.06,29.08,22600.0
2012-12-26 14:15:00,29.08,29.1,29.08,29.1,50000.0,29.08,29.1,29.08,29.1,50000.0
2012-12-26 14:20:00,29.1,29.1,29.06,29.07,65900.0,29.1,29.1,29.06,29.07,65900.0
2012-12-26 14:25:00,29.07,29.09,29.06,29.08,119300.0,29.07,29.09,29.06,29.08,119300.0
2012-12-26 14:30:00,29.08,29.09,29.08,29.09,21300.0,29.08,29.09,29.08,29.09,21300.0
2012-12-26 14:35:00,29.08,29.1,29.08,29.09,39500.0,29.08,29.1,29.08,29.09,39500.0
2012-12-26 14:40:00,29.09,29.14,29.09,29.14,103000.0,29.09,29.14,29.09,29.14,103000.0
2012-12-26 14:45:00,29.14,29.14,29.11,29.12,48400.0,29.14,29.14,29.11,29.12,48400.0
2012-12-26 14:50:00,29.12,29.14,29.12,29.14,37400.0,29.12,29.14,29.12,29.14,37400.0
2012-12-26 14:55:00,29.13,29.14,29.13,29.13,12000.0,29.13,29.14,29.13,29.13,12000.0
2012-12-26 15:00:00,29.13,29.15,29.13,29.14,31800.0,29.13,29.15,29.13,29.14,31800.0
2012-12-26 15:05:00,29.14,29.14,29.12,29.12,32000.0,29.14,29.14,29.12,29.12,32000.0
2012-12-26 15:10:00,29.12,29.13,29.12,29.12,42600.0,29.12,29.13,29.12,29.12,42600.0
2012-12-26 15:15:00,29.12,29.14,29.12,29.13,43800.0,29.12,29.14,29.12,29.13,43800.0
2012-12-26 15:20:00,29.12,29.12,29.1,29.11,120400.0,29.12,29.12,29.1,29.11,120400.0
2012-12-26 15:25:00,29.11,29.12,29.1,29.11,56200.0,29.11,29.12,29.1,29.11,56200.0
2012-12-26 15:30:00,29.11,29.12,29.08,29.08,40000.0,29.11,29.12,29.08,29.08,40000.0
2012-12-26 15:35:00,29.08,29.1,29.07,29.08,91000.0,29.08,29.1,29.07,29.08,91000.0
2012-12-26 15:40:00,29.08,29.08,29.06,29.06,104000.0,29.08,29.08,29.06,29.06,104000.0
2012-12-26 15:45:00,29.07,29.07,29.03,29.04,243200.0,29.07,29.07,29.03,29.04,243200.0
2012-12-26 15:50:00,29.05,29.05,29.01,29.02,135100.0,29.05,29.05,29.01,29.02,135100.0
2012-12-26 15:55:00,29.02,29.03,29.0,29.0,279500.0,29.02,29.03,29.0,29.0,279500.0
2012-12-27 09:30:00,29.02,29.16,29.0,29.1,299400.0,29.02,29.16,29.0,29.1,299400.0
2012-12-27 09:35:00,29.1,29.11,29.06,29.06,140200.0,29.1,29.11,29.06,29.06,140200.0
2012-12-27 09:40:00,29.06,29.06,28.98,29.02,175200.0,29.06,29.06,28.98,29.02,175200.0
2012-12-27 09:45:00,29.03,29.08,29.02,29.05,66900.0,29.03,29.08,29.02,29.05,66900.0
2012-12-27 09:50:00,29.06,29.08,29.03,29.05,56400.0,29.06,29.08,29.03,29.05,56400.0
2012-12-27 09:55:00,29.05,29.05,29.02,29.03,89200.0,29.05,29.05,29.02,29.03,89200.0
2012-12-27 10:00:00,29.03,29.07,29.02,29.07,92300.0,29.03,29.07,29.02,29.07,92300.0
2012-12-27 10:05:00,29.07,29.07,29.03,29.06,184900.0,29.07,29.07,29.03,29.06,184900.0
2012-12-27 10:10:00,29.07,29.09,29.03,29.06,252500.0,29.07,29.09,29.03,29.06,252500.0
2012-12-27 10:15:00,29.05,29.05,28.94,28.94,98900.0,29.05,29.05,28.94,28.94,98900.0
2012-12-27 10:20:00,28.94,28.98,28.92,28.98,160700.0,28.94,28.98,28.92,28.98,160700.0
2012-12-27 10:25:00,28.98,29.15,28.98,29.15,361400.0,28.98,29.15,28.98,29.15,361400.0
2012-12-27 10:30:00,29.15,29.23,29.12,29.23,546000.0,29.15,29.23,29.12,29.23,546000.0
2012-12-27 10:35:00,29.23,29.27,29.19,29.21,272200.0,29.23,29.27,29.19,29.21,272200.0
2012-12-27 10:40:00,29.21,29.36,29.2,29.33,227700.0,29.21,29.36,29.2,29.33,227700.0
2012-12-27 10:45:00,29.33,29.43,29.29,29.4,498300.0,29.33,29.43,29.29,29.4,498300.0
2012-12-27 10:50:00,29.41,29.48,29.37,29.44,471000.0,29.41,29.48,29.37,29.44,471000.0
2012-12-27 10:55:00,29.45,29.5,29.41,29.45,386700.0,29.45,29.5,29.41,29.45,386700.0
2012-12-27 11:00:00,29.45,29.48,29.39,29.44,226700.0,29.45,29.48,29.39,29.44,226700.0
2012-12-27 11:05:00,29.43,29.44,29.37,29.42,127500.0,29.43,29.44,29.37,29.42,127500.0
2012-12-27 11:10:00,29.43,29.43,29.37,29.41,85500.0,29.43,29.43,29.37,29.41,85500.0
2012-12-27 11:15:00,29.41,29.41,29.34,29.34,81400.0,29.41,29.41,29.34,29.34,81400.0
2012-12-27 11:20:00,29.34,29.36,29.33,29.34,81600.0,29.34,29.36,29.33,29.34,81600.0
2012-12-27 11:25:00,29.34,29.35,29.3,29.33,167400.0,29.34,29.35,29.3,29.33,167400.0
2012-12-27 11:30:00,29.32,29.34,29.31,29.32,60600.0,29.32,29.34,29.31,29.32,60600.0
2012-12-27 11:35:00,29.32,29.36,29.31,29.32,95100.0,29.32,29.36,29.31,29.32,95100.0
2012-12-27 11:40:00,29.32,29.34,29.29,29.31,50100.0,29.32,29.34,29.29,29.31,50100.0
2012-12-27 11:45:00,29.32,29.37,29.31,29.37,136200.0,29.32,29.37,29.31,29.37,136200.0
2012-12-27 11:50:00,29.37,29.4,29.35,29.35,142600.0,29.37,29.4,29.35,29.35,142600.0
2012-12-27 11:55:00,29.35,29.41,29.34,29.38,209900.0,29.35,29.41,29.34,29.38,209900.0
2012-12-27 12:00:00,29.39,29.41,29.34,29.35,85500.0,29.39,29.41,29.34,29.35,85500.0
2012-12-27 12:05:00,29.34,29.36,29.33,29.35,109100.0,29.34,29.36,29.33,29.35,109100.0
2012-12-27 12:10:00,29.35,29.37,29.33,29.35,137800.0,29.35,29.37,29.33,29.35,137800.0
2012-12-27 12:15:00,29.35,29.36,29.32,29.33,76300.0,29.35,29.36,29.32,29.33,76300.0
2012-12-27 12:20:00,29.33,29.37,29.33,29.35,57500.0,29.33,29.37,29.33,29.35,57500.0
2012-12-27 12:25:00,29.35,29.36,29.33,29.33,55100.0,29.35,29.36,29.33,29.33,55100.0
2012-12-27 12:30:00,29.34,29.35,29.33,29.35,42700.0,29.34,29.35,29.33,29.35,42700.0
2012-12-27 12:35:00,29.34,29.42,29.34,29.39,90100.0,29.34,29.42,29.34,29.39,90100.0
2012-12-27 12:40:00,29.4,29.4,29.37,29.37,44800.0,29.4,29.4,29.37,29.37,44800.0
2012-12-27 12:45:00,29.37,29.39,29.36,29.37,74700.0,29.37,29.39,29.36,29.37,74700.0
2012-12-27 12:50:00,29.37,29.39,29.35,29.36,53600.0,29.37,29.39,29.35,29.36,53600.0
2012-12-27 12:55:00,29.35,29.37,29.33,29.35,56400.0,29.35,29.37,29.33,29.35,56400.0
2012-12-27 13:00:00,29.36,29.37,29.35,29.36,55800.0,29.36,29.37,29.35,29.36,55800.0
2012-12-27 13:05:00,29.36,29.37,29.34,29.36,62400.0,29.36,29.37,29.34,29.36,62400.0
2012-12-27 13:10:00,29.35,29.36,29.34,29.36,43900.0,29.35,29.36,29.34,29.36,43900.0
2012-12-27 13:15:00,29.35,29.36,29.31,29.31,46300.0,29.35,29.36,29.31,29.31,46300.0
2012-12-27 13:20:00,29.31,29.32,29.21,29.22,236200.0,29.31,29.32,29.21,29.22,236200.0
2012-12-27 13:25:00,29.23,29.23,29.2,29.22,94900.0,29.23,29.23,29.2,29.22,94900.0
2012-12-27 13:30:00,29.21,29.22,29.18,29.18,95800.0,29.21,29.22,29.18,29.18,95800.0
2012-12-27 13:35:00,29.18,29.18,29.15,29.18,136000.0,29.18,29.18,29.15,29.18,136000.0
2012-12-27 13:40:00,29.18,29.2,29.17,29.19,103600.0,29.18,29.2,29.17,29.19,103600.0
2012-12-27 13:45:00,29.19,29.2,29.15,29.17,182400.0,29.19,29.2,29.15,29.17,182400.0
2012-12-27 13:50:00,29.18,29.19,29.16,29.17,31500.0,29.18,29.19,29.16,29.17,31500.0
2012-12-27 13:55:00,29.18,29.21,29.18,29.2,91100.0,29.18,29.21,29.18,29.2,91100.0
2012-12-27 14:00:00,29.2,29.21,29.18,29.2,118700.0,29.2,29.21,29.18,29.2,118700.0
2012-12-27 14:05:00,29.19,29.2,29.18,29.18,42100.0,29.19,29.2,29.18,29.18,42100.0
2012-12-27 14:10:00,29.18,29.2,29.18,29.2,61800.0,29.18,29.2,29.18,29.2,61800.0
2012-12-27 14:15:00,29.19,29.2,29.19,29.19,31200.0,29.19,29.2,29.19,29.19,31200.0
2012-12-27 14:20:00,29.19,29.2,29.17,29.18,57700.0,29.19,29.2,29.17,29.18,57700.0
2012-12-27 14:25:00,29.17,29.19,29.17,29.18,33000.0,29.17,29.19,29.17,29.18,33000.0
2012-12-27 14:30:00,29.18,29.19,29.16,29.16,37600.0,29.18,29.19,29.16,29.16,37600.0
2012-12-27 14:35:00,29.16,29.18,29.13,29.16,145400.0,29.16,29.18,29.13,29.16,145400.0
2012-12-27 14:40:00,29.16,29.2,29.15,29.2,54700.0,29.16,29.2,29.15,29.2,54700.0
2012-12-27 14:45:00,29.19,29.24,29.18,29.23,178600.0,29.19,29.24,29.18,29.23,178600.0
2012-12-27 14:50:00,29.22,29.25,29.21,29.22,102000.0,29.22,29.25,29.21,29.22,102000.0
2012-12-27 14:55:00,29.22,29.23,29.21,29.22,43300.0,29.22,29.23,29.21,29.22,43300.0
2012-12-27 15:00:00,29.23,29.25,29.23,29.24,53600.0,29.23,29.25,29.23,29.24,53600.0
2012-12-27 15:05:00,29.24,29.28,29.24,29.27,37500.0,29.24,29.28,29.24,29.27,37500.0
2012-12-27 15:10:00,29.27,29.27,29.24,29.25,59700.0,29.27,29.27,29.24,29.25,59700.0
2012-12-27 15:15:00,29.24,29.24,29.21,29.24,90700.0,29.24,29.24,29.21,29.24,90700.0
2012-12-27 15:20:00,29.23,29.25,29.23,29.25,60200.0,29.23,29.25,29.23,29.25,60200.0
2012-12-27 15:25:00,29.24,29.27,29.24,29.27,85400.0,29.24,29.27,29.24,29.27,85400.0
2012-12-27 15:30:00,29.26,29.27,29.24,29.24,104800.0,29.26,29.27,29.24,29.24,104800.0
2012-12-27 15:35:00,29.24,29.25,29.24,29.25,67100.0,29.24,29.25,29.24,29.25,67100.0
2012-12-27 15:40:00,29.25,29.27,29.24,29.27,222100.0,29.25,29.27,29.24,29.27,222100.0
2012-12-27 15:45:00,29.26,29.28,29.26,29.27,143000.0,29.26,29.28,29.26,29.27,143000.0
2012-12-27 15:50:00,29.27,29.27,29.24,29.24,198700.0,29.27,29.27,29.24,29.24,198700.0
2012-12-27 15:55:00,29.24,29.25,29.24,29.24,393300.0,29.24,29.25,29.24,29.24,393300.0
2012-12-28 09:30:00,29.1,29.11,29.05,29.11,218000.0,29.1,29.11,29.05,29.11,218000.0
2012-12-28 09:35:00,29.11,29.13,29.09,29.09,66600.0,29.11,29.13,29.09,29.09,66600.0
2012-12-28 09:40:00,29.1,29.13,29.08,29.08,167500.0,29.1,29.13,29.08,29.08,167500.0
2012-12-28 09:45:00,29.08,29.09,29.0,29.09,375700.0,29.08,29.09,29.0,29.09,375700.0
2012-12-28 09:50:00,29.08,29.11,29.06,29.07,173700.0,29.08,29.11,29.06,29.07,173700.0
2012-12-28 09:55:00,29.06,29.08,29.04,29.08,104600.0,29.06,29.08,29.04,29.08,104600.0
2012-12-28 10:00:00,29.08,29.08,28.96,29.04,273800.0,29.08,29.08,28.96,29.04,273800.0
2012-12-28 10:05:00,29.04,29.05,29.0,29.02,102800.0,29.04,29.05,29.0,29.02,102800.0
2012-12-28 10:10:00,29.02,29.03,28.98,29.01,137200.0,29.02,29.03,28.98,29.01,137200.0
2012-12-28 10:15:00,29.02,29.02,28.98,29.0,105900.0,29.02,29.02,28.98,29.0,105900.0
2012-12-28 10:20:00,28.99,29.02,28.97,29.02,117300.0,28.99,29.02,28.97,29.02,117300.0
2012-12-28 10:25:00,29.02,29.02,28.94,28.98,202400.0,29.02,29.02,28.94,28.98,202400.0
2012-12-28 10:30:00,28.98,29.0,28.94,28.99,109600.0,28.98,29.0,28.94,28.99,109600.0
2012-12-28 10:35:00,28.99,29.07,28.99,29.02,496400.0,28.99,29.07,28.99,29.02,496400.0
2012-12-28 10:40:00,29.03,29.13,29.01,29.11,265600.0,29.03,29.13,29.01,29.11,265600.0
2012-12-28 10:45:00,29.11,29.13,29.06,29.07,84400.0,29.11,29.13,29.06,29.07,84400.0
2012-12-28 10:50:00,29.07,29.09,29.06,29.06,70200.0,29.07,29.09,29.06,29.06,70200.0
2012-12-28 10:55:00,29.07,29.08,29.04,29.06,221200.0,29.07,29.08,29.04,29.06,221200.0
2012-12-28 11:00:00,29.06,29.07,29.04,29.06,47900.0,29.06,29.07,29.04,29.06,47900.0
2012-12-28 11:05:00,29.07,29.08,29.05,29.05,50800.0,29.07,29.08,29.05,29.05,50800.0
2012-12-28 11:10:00,29.05,29.08,29.05,29.07,43100.0,29.05,29.08,29.05,29.07,43100.0
2012-12-28 11:15:00,29.07,29.08,29.05,29.06,100100.0,29.07,29.08,29.05,29.06,100100.0
2012-12-28 11:20:00,29.07,29.07,29.02,29.02,214100.0,29.07,29.07,29.02,29.02,214100.0
2012-12-28 11:25:00,29.02,29.03,28.99,29.0,490400.0,29.02,29.03,28.99,29.0,490400.0
2012-12-28 11:30:00,29.0,29.01,28.98,29.0,120100.0,29.0,29.01,28.98,29.0,120100.0
2012-12-28 11:35:00,29.01,29.03,29.0,29.01,128700.0,29.01,29.03,29.0,29.01,128700.0
2012-12-28 11:40:00,29.0,29.0,28.95,28.96,186500.0,29.0,29.0,28.95,28.96,186500.0
2012-12-28 11:45:00,28.96,29.0,28.95,28.98,252900.0,28.96,29.0,28.95,28.98,252900.0
2012-12-28 11:50:00,28.98,28.99,28.95,28.97,94100.0,28.98,28.99,28.95,28.97,94100.0
2012-12-28 11:55:00,28.97,28.97,28.94,28.96,134400.0,28.97,28.97,28.94,28.96,134400.0
2012-12-28 12:00:00,28.96,29.0,28.96,28.99,46200.0,28.96,29.0,28.96,28.99,46200.0
2012-12-28 12:05:00,28.99,28.99,28.97,28.98,27200.0,28.99,28.99,28.97,28.98,27200.0
2012-12-28 12:10:00,28.97,28.99,28.96,28.98,59800.0,28.97,28.99,28.96,28.98,59800.0
2012-12-28 12:15:00,28.98,29.0,28.97,29.0,21600.0,28.98,29.0,28.97,29.0,21600.0
2012-12-28 12:20:00,29.0,29.02,28.98,29.0,73100.0,29.0,29.02,28.98,29.0,73100.0
2012-12-28 12:25:00,29.0,29.04,28.99,29.02,153500.0,29.0,29.04,28.99,29.02,153500.0
2012-12-28 12:30:00,29.03,29.03,29.0,29.02,66300.0,29.03,29.03,29.0,29.02,66300.0
2012-12-28 12:35:00,29.02,29.02,28.99,29.0,27200.0,29.02,29.02,28.99,29.0,27200.0
2012-12-28 12:40:00,29.0,29.05,28.99,29.05,69600.0,29.0,29.05,28.99,29.05,69600.0
2012-12-28 12:45:00,29.04,29.04,29.02,29.02,29600.0,29.04,29.04,29.02,29.02,29600.0
2012-12-28 12:50:00,29.02,29.03,29.0,29.01,32400.0,29.02,29.03,29.0,29.01,32400.0
2012-12-28 12:55:00,29.01,29.04,29.01,29.02,19900.0,29.01,29.04,29.01,29.02,19900.0
2012-12-28 13:00:00,29.03,29.04,29.01,29.01,33200.0,29.03,29.04,29.01,29.01,33200.0
2012-12-28 13:05:00,29.01,29.02,28.96,28.98,77700.0,29.01,29.02,28.96,28.98,77700.0
2012-12-28 13:10:00,28.99,28.99,28.95,28.98,67900.0,28.99,28.99,28.95,28.98,67900.0
2012-12-28 13:15:00,28.97,28.99,28.95,28.95,94400.0,28.97,28.99,28.95,28.95,94400.0
2012-12-28 13:20:00,28.94,28.98,28.91,28.97,212800.0,28.94,28.98,28.91,28.97,212800.0
2012-12-28 13:25:00,28.98,29.0,28.97,28.99,54200.0,28.98,29.0,28.97,28.99,54200.0
2012-12-28 13:30:00,28.99,29.02,28.99,29.0,68500.0,28.99,29.02,28.99,29.0,68500.0
2012-12-28 13:35:00,29.01,29.06,29.0,29.06,113400.0,29.01,29.06,29.0,29.06,113400.0
2012-12-28 13:40:00,29.05,29.07,29.04,29.06,25200.0,29.05,29.07,29.04,29.06,25200.0
2012-12-28 13:45:00,29.05,29.07,29.03,29.03,50500.0,29.05,29.07,29.03,29.03,50500.0
2012-12-28 13:50:00,29.04,29.05,29.03,29.03,33400.0,29.04,29.05,29.03,29.03,33400.0
2012-12-28 13:55:00,29.04,29.04,29.02,29.03,31400.0,29.04,29.04,29.02,29.03,31400.0
2012-12-28 14:00:00,29.02,29.03,29.02,29.02,35200.0,29.02,29.03,29.02,29.02,35200.0
2012-12-28 14:05:00,29.03,29.04,29.01,29.01,41000.0,29.03,29.04,29.01,29.01,41000.0
2012-12-28 14:10:00,29.01,29.03,29.01,29.03,79400.0,29.01,29.03,29.01,29.03,79400.0
2012-12-28 14:15:00,29.03,29.04,29.02,29.02,51400.0,29.03,29.04,29.02,29.02,51400.0
2012-12-28 14:20:00,29.03,29.03,29.01,29.01,24500.0,29.03,29.03,29.01,29.01,24500.0
2012-12-28 14:25:00,29.02,29.03,29.0,29.01,47200.0,29.02,29.03,29.0,29.01,47200.0
2012-12-28 14:30:00,29.01,29.03,29.01,29.03,107700.0,29.01,29.03,29.01,29.03,107700.0
2012-12-28 14:35:00,29.03,29.03,29.02,29.02,18400.0,29.03,29.03,29.02,29.02,18400.0
2012-12-28 14:40:00,29.03,29.04,29.02,29.03,89400.0,29.03,29.04,29.02,29.03,89400.0
2012-12-28 14:45:00,29.03,29.05,29.03,29.05,38000.0,29.03,29.05,29.03,29.05,38000.0
2012-12-28 14:50:00,29.04,29.05,29.04,29.05,19300.0,29.04,29.05,29.04,29.05,19300.0
2012-12-28 14:55:00,29.04,29.05,29.03,29.03,39200.0,29.04,29.05,29.03,29.03,39200.0
2012-12-28 15:00:00,29.03,29.05,29.03,29.03,44300.0,29.03,29.05,29.03,29.03,44300.0
2012-12-28 15:05:00,29.04,29.06,29.03,29.05,56300.0,29.04,29.06,29.03,29.05,56300.0
2012-12-28 15:10:00,29.05,29.09,29.05,29.07,115800.0,29.05,29.09,29.05,29.07,115800.0
2012-12-28 15:15:00,29.07,29.09,29.06,29.09,71000.0,29.07,29.09,29.06,29.09,71000.0
2012-12-28 15:20:00,29.09,29.1,29.08,29.09,70500.0,29.09,29.1,29.08,29.09,70500.0
2012-12-28 15:25:00,29.09,29.1,29.09,29.1,73700.0,29.09,29.1,29.09,29.1,73700.0
2012-12-28 15:30:00,29.1,29.1,29.09,29.09,75900.0,29.1,29.1,29.09,29.09,75900.0
2012-12-28 15:35:00,29.1,29.1,29.08,29.09,214200.0,29.1,29.1,29.08,29.09,214200.0
2012-12-28 15:40:00,29.09,29.11,29.08,29.1,124800.0,29.09,29.11,29.08,29.1,124800.0
2012-12-28 15:45:00,29.1,29.11,29.08,29.08,210800.0,29.1,29.11,29.08,29.08,210800.0
2012-12-28 15:50:00,29.09,29.12,29.08,29.11,205100.0,29.09,29.12,29.08,29.11,205100.0
2012-12-28 15:55:00,29.11,29.13,29.07,29.08,417000.0,29.11,29.13,29.07,29.08,417000.0
2012-12-31 09:30:00,29.07,29.1,29.05,29.1,221500.0,29.07,29.1,29.05,29.1,221500.0
2012-12-31 09:35:00,29.09,29.11,29.08,29.11,76900.0,29.09,29.11,29.08,29.11,76900.0
2012-12-31 09:40:00,29.1,29.12,29.1,29.11,94400.0,29.1,29.12,29.1,29.11,94400.0
2012-12-31 09:45:00,29.11,29.17,29.11,29.15,229500.0,29.11,29.17,29.11,29.15,229500.0
2012-12-31 09:50:00,29.16,29.16,29.12,29.15,68900.0,29.16,29.16,29.12,29.15,68900.0
2012-12-31 09:55:00,29.14,29.16,29.14,29.16,109200.0,29.14,29.16,29.14,29.16,109200.0
2012-12-31 10:00:00,29.14,29.2,29.14,29.14,105900.0,29.14,29.2,29.14,29.14,105900.0
2012-12-31 10:05:00,29.14,29.17,29.14,29.17,54700.0,29.14,29.17,29.14,29.17,54700.0
2012-12-31 10:10:00,29.17,29.18,29.14,29.14,62100.0,29.17,29.18,29.14,29.14,62100.0
2012-12-31 10:15:00,29.15,29.16,29.12,29.12,51200.0,29.15,29.16,29.12,29.12,51200.0
2012-12-31 10:20:00,29.12,29.14,29.12,29.13,97900.0,29.12,29.14,29.12,29.13,97900.0
2012-12-31 10:25:00,29.13,29.17,29.13,29.15,76900.0,29.13,29.17,29.13,29.15,76900.0
2012-12-31 10:30:00,29.16,29.16,29.11,29.14,84500.0,29.16,29.16,29.11,29.14,84500.0
2012-12-31 10:35:00,29.14,29.15,29.11,29.12,50000.0,29.14,29.15,29.11,29.12,50000.0
2012-12-31 10:40:00,29.12,29.14,29.11,29.14,86500.0,29.12,29.14,29.11,29.14,86500.0
2012-12-31 10:45:00,29.14,29.14,29.11,29.12,40800.0,29.14,29.14,29.11,29.12,40800.0
2012-12-31 10:50:00,29.11,29.12,29.1,29.12,42000.0,29.11,29.12,29.1,29.12,42000.0
2012-12-31 10:55:00,29.11,29.13,29.1,29.12,68400.0,29.11,29.13,29.1,29.12,68400.0
2012-12-31 11:00:00,29.12,29.14,29.11,29.14,85300.0,29.12,29.14,29.11,29.14,85300.0
2012-12-31 11:05:00,29.14,29.14,29.1,29.11,83900.0,29.14,29.14,29.1,29.11,83900.0
2012-12-31 11:10:00,29.11,29.11,29.08,29.1,89000.0,29.11,29.11,29.08,29.1,89000.0
2012-12-31 11:15:00,29.1,29.11,29.0,29.01,153100.0,29.1,29.11,29.0,29.01,153100.0
2012-12-31 11:20:00,29.02,29.03,28.98,28.99,109600.0,29.02,29.03,28.98,28.99,109600.0
2012-12-31 11:25:00,29.0,29.04,28.99,29.02,343000.0,29.0,29.04,28.99,29.02,343000.0
2012-12-31 11:30:00,29.02,29.03,29.0,29.02,251900.0,29.02,29.03,29.0,29.02,251900.0
2012-12-31 11:35:00,29.01,29.06,29.01,29.06,79500.0,29.01,29.06,29.01,29.06,79500.0
2012-12-31 11:40:00,29.05,29.06,29.04,29.06,184200.0,29.05,29.06,29.04,29.06,184200.0
2012-12-31 11:45:00,29.05,29.07,29.04,29.04,78700.0,29.05,29.07,29.04,29.04,78700.0
2012-12-31 11:50:00,29.05,29.05,29.01,29.01,71200.0,29.05,29.05,29.01,29.01,71200.0
2012-12-31 11:55:00,29.01,29.03,29.01,29.03,74900.0,29.01,29.03,29.01,29.03,74900.0
2012-12-31 12:00:00,29.03,29.06,29.02,29.05,83800.0,29.03,29.06,29.02,29.05,83800.0
2012-12-31 12:05:00,29.05,29.06,29.04,29.05,37600.0,29.05,29.06,29.04,29.05,37600.0
2012-12-31 12:10:00,29.06,29.08,29.05,29.07,136900.0,29.06,29.08,29.05,29.07,136900.0
2012-12-31 12:15:00,29.07,29.11,29.06,29.1,92400.0,29.07,29.11,29.06,29.1,92400.0
2012-12-31 12:20:00,29.11,29.13,29.09,29.1,146100.0,29.11,29.13,29.09,29.1,146100.0
2012-12-31 12:25:00,29.11,29.12,29.09,29.12,100500.0,29.11,29.12,29.09,29.12,100500.0
2012-12-31 12:30:00,29.12,29.14,29.11,29.12,91200.0,29.12,29.14,29.11,29.12,91200.0
2012-12-31 12:35:00,29.13,29.18,29.12,29.18,114000.0,29.13,29.18,29.12,29.18,114000.0
2012-12-31 12:40:00,29.18,29.29,29.17,29.27,286600.0,29.18,29.29,29.17,29.27,286600.0
2012-12-31 12:45:00,29.27,29.4,29.27,29.38,406000.0,29.27,29.4,29.27,29.38,406000.0
2012-12-31 12:50:00,29.39,29.46,29.29,29.31,558900.0,29.39,29.46,29.29,29.31,558900.0
2012-12-31 12:55:00,29.31,29.34,29.25,29.31,364200.0,29.31,29.34,29.25,29.31,364200.0
2012-12-31 13:00:00,29.31,29.38,29.31,29.34,210600.0,29.31,29.38,29.31,29.34,210600.0
2012-12-31 13:05:00,29.35,29.37,29.32,29.37,111700.0,29.35,29.37,29.32,29.37,111700.0
2012-12-31 13:10:00,29.37,29.38,29.34,29.37,184500.0,29.37,29.38,29.34,29.37,184500.0
2012-12-31 13:15:00,29.37,29.42,29.35,29.35,225800.0,29.37,29.42,29.35,29.35,225800.0
2012-12-31 13:20:00,29.35,29.36,29.2,29.26,314000.0,29.35,29.36,29.2,29.26,314000.0
2012-12-31 13:25:00,29.25,29.29,29.2,29.28,222800.0,29.25,29.29,29.2,29.28,222800.0
2012-12-31 13:30:00,29.28,29.33,29.28,29.32,83400.0,29.28,29.33,29.28,29.32,83400.0
2012-12-31 13:35:00,29.32,29.38,29.31,29.37,100800.0,29.32,29.38,29.31,29.37,100800.0
2012-12-31 13:40:00,29.37,29.38,29.26,29.31,115800.0,29.37,29.38,29.26,29.31,115800.0
2012-12-31 13:45:00,29.31,29.34,29.23,29.29,293200.0,29.31,29.34,29.23,29.29,293200.0
2012-12-31 13:50:00,29.28,29.32,29.28,29.32,106000.0,29.28,29.32,29.28,29.32,106000.0
2012-12-31 13:55:00,29.32,29.33,29.3,29.3,60200.0,29.32,29.33,29.3,29.3,60200.0
2012-12-31 14:00:00,29.3,29.33,29.28,29.33,42300.0,29.3,29.33,29.28,29.33,42300.0
2012-12-31 14:05:00,29.33,29.34,29.32,29.34,101000.0,29.33,29.34,29.32,29.34,101000.0
2012-12-31 14:10:00,29.34,29.35,29.31,29.33,90000.0,29.34,29.35,29.31,29.33,90000.0
2012-12-31 14:15:00,29.34,29.35,29.33,29.35,210500.0,29.34,29.35,29.33,29.35,210500.0
2012-12-31 14:20:00,29.35,29.36,29.33,29.36,172500.0,29.35,29.36,29.33,29.36,172500.0
2012-12-31 14:25:00,29.35,29.36,29.34,29.34,162300.0,29.35,29.36,29.34,29.34,162300.0
2012-12-31 14:30:00,29.35,29.37,29.34,29.36,145900.0,29.35,29.37,29.34,29.36,145900.0
2012-12-31 14:35:00,29.36,29.38,29.36,29.38,144600.0,29.36,29.38,29.36,29.38,144600.0
2012-12-31 14:40:00,29.38,29.42,29.37,29.41,96100.0,29.38,29.42,29.37,29.41,96100.0
2012-12-31 14:45:00,29.42,29.45,29.4,29.42,337500.0,29.42,29.45,29.4,29.42,337500.0
2012-12-31 14:50:00,29.43,29.45,29.41,29.43,93700.0,29.43,29.45,29.41,29.43,93700.0
2012-12-31 14:55:00,29.43,29.47,29.43,29.46,103800.0,29.43,29.47,29.43,29.46,103800.0
2012-12-31 15:00:00,29.45,29.47,29.45,29.47,88900.0,29.45,29.47,29.45,29.47,88900.0
2012-12-31 15:05:00,29.46,29.47,29.43,29.43,149500.0,29.46,29.47,29.43,29.43,149500.0
2012-12-31 15:10:00,29.44,29.44,29.43,29.43,60800.0,29.44,29.44,29.43,29.43,60800.0
2012-12-31 15:15:00,29.43,29.44,29.43,29.43,54000.0,29.43,29.44,29.43,29.43,54000.0
2012-12-31 15:20:00,29.43,29.44,29.41,29.43,142800.0,29.43,29.44,29.41,29.43,142800.0
2012-12-31 15:25:00,29.43,29.43,29.41,29.42,138500.0,29.43,29.43,29.41,29.42,138500.0
2012-12-31 15:30:00,29.41,29.43,29.4,29.43,123500.0,29.41,29.43,29.4,29.43,123500.0
2012-12-31 15:35:00,29.42,29.46,29.42,29.45,162700.0,29.42,29.46,29.42,29.45,162700.0
2012-12-31 15:40:00,29.45,29.45,29.39,29.39,223400.0,29.45,29.45,29.39,29.39,223400.0
2012-12-31 15:45:00,29.39,29.4,29.34,29.38,267700.0,29.39,29.4,29.34,29.38,267700.0
2012-12-31 15:50:00,29.38,29.4,29.37,29.4,197100.0,29.38,29.4,29.37,29.4,197100.0
2012-12-31 15:55:00,29.39,29.4,29.35,29.35,263200.0,29.39,29.4,29.35,29.35,263200.0
2013-01-02 09:30:00,30.38,30.42,30.31,30.34,954400.0,30.38,30.42,30.31,30.34,954400.0
2013-01-02 09:35:00,30.33,30.38,30.32,30.36,757800.0,30.33,30.38,30.32,30.36,757800.0
2013-01-02 09:40:00,30.36,30.37,30.32,30.32,330300.0,30.36,30.37,30.32,30.32,330300.0
2013-01-02 09:45:00,30.32,30.33,30.26,30.27,366200.0,30.32,30.33,30.26,30.27,366200.0
2013-01-02 09:50:00,30.27,30.35,30.27,30.35,391800.0,30.27,30.35,30.27,30.35,391800.0
2013-01-02 09:55:00,30.35,30.45,30.32,30.4,573400.0,30.35,30.45,30.32,30.4,573400.0
2013-01-02 10:00:00,30.41,30.47,30.4,30.44,514200.0,30.41,30.47,30.4,30.44,514200.0
2013-01-02 10:05:00,30.44,30.47,30.39,30.39,225800.0,30.44,30.47,30.39,30.39,225800.0
2013-01-02 10:10:00,30.4,30.43,30.38,30.39,240300.0,30.4,30.43,30.38,30.39,240300.0
2013-01-02 10:15:00,30.38,30.39,30.34,30.34,215800.0,30.38,30.39,30.34,30.34,215800.0
2013-01-02 10:20:00,30.34,30.35,30.31,30.32,369700.0,30.34,30.35,30.31,30.32,369700.0
2013-01-02 10:25:00,30.32,30.35,30.31,30.34,256400.0,30.32,30.35,30.31,30.34,256400.0
2013-01-02 10:30:00,30.34,30.38,30.33,30.38,206200.0,30.34,30.38,30.33,30.38,206200.0
2013-01-02 10:35:00,30.38,30.39,30.27,30.28,406200.0,30.38,30.39,30.27,30.28,406200.0
2013-01-02 10:40:00,30.27,30.29,30.25,30.27,275500.0,30.27,30.29,30.25,30.27,275500.0
2013-01-02 10:45:00,30.27,30.28,30.2,30.2,283800.0,30.27,30.28,30.2,30.2,283800.0
2013-01-02 10:50:00,30.21,30.21,30.13,30.16,282100.0,30.21,30.21,30.13,30.16,282100.0
2013-01-02 10:55:00,30.17,30.19,30.14,30.15,245800.0,30.17,30.19,30.14,30.15,245800.0
2013-01-02 11:00:00,30.14,30.14,30.07,30.08,242100.0,30.14,30.14,30.07,30.08,242100.0
2013-01-02 11:05:00,30.08,30.08,30.01,30.02,186400.0,30.08,30.08,30.01,30.02,186400.0
2013-01-02 11:10:00,30.01,30.07,30.0,30.04,227800.0,30.01,30.07,30.0,30.04,227800.0
2013-01-02 11:15:00,30.04,30.05,29.94,29.97,258200.0,30.04,30.05,29.94,29.97,258200.0
2013-01-02 11:20:00,29.96,30.01,29.94,29.99,182300.0,29.96,30.01,29.94,29.99,182300.0
2013-01-02 11:25:00,30.0,30.14,29.99,30.14,210200.0,30.0,30.14,29.99,30.14,210200.0
2013-01-02 11:30:00,30.14,30.14,30.08,30.11,146200.0,30.14,30.14,30.08,30.11,146200.0
2013-01-02 11:35:00,30.11,30.11,30.08,30.11,105200.0,30.11,30.11,30.08,30.11,105200.0
2013-01-02 11:40:00,30.11,30.11,30.06,30.07,78000.0,30.11,30.11,30.06,30.07,78000.0
2013-01-02 11:45:00,30.07,30.08,30.02,30.05,128000.0,30.07,30.08,30.02,30.05,128000.0
2013-01-02 11:50:00,30.05,30.08,30.03,30.04,88600.0,30.05,30.08,30.03,30.04,88600.0
2013-01-02 11:55:00,30.04,30.05,30.0,30.01,72900.0,30.04,30.05,30.0,30.01,72900.0
2013-01-02 12:00:00,30.01,30.03,29.99,30.01,43700.0,30.01,30.03,29.99,30.01,43700.0
2013-01-02 12:05:00,30.01,30.07,30.0,30.06,143000.0,30.01,30.07,30.0,30.06,143000.0
2013-01-02 12:10:00,30.06,30.06,30.0,30.06,76800.0,30.06,30.06,30.0,30.06,76800.0
2013-01-02 12:15:00,30.05,30.07,30.02,30.03,34900.0,30.05,30.07,30.02,30.03,34900.0
2013-01-02 12:20:00,30.02,30.04,30.01,30.02,59500.0,30.02,30.04,30.01,30.02,59500.0
2013-01-02 12:25:00,30.01,30.06,30.01,30.05,63900.0,30.01,30.06,30.01,30.05,63900.0
2013-01-02 12:30:00,30.04,30.05,30.02,30.03,28100.0,30.04,30.05,30.02,30.03,28100.0
2013-01-02 12:35:00,30.03,30.03,30.01,30.01,36300.0,30.03,30.03,30.01,30.01,36300.0
2013-01-02 12:40:00,30.02,30.05,30.01,30.05,40400.0,30.02,30.05,30.01,30.05,40400.0
2013-01-02 12:45:00,30.05,30.06,30.03,30.04,37500.0,30.05,30.06,30.03,30.04,37500.0
2013-01-02 12:50:00,30.04,30.04,30.01,30.03,93800.0,30.04,30.04,30.01,30.03,93800.0
2013-01-02 12:55:00,30.02,30.03,30.0,30.02,45800.0,30.02,30.03,30.0,30.02,45800.0
2013-01-02 13:00:00,30.01,30.04,30.01,30.02,50600.0,30.01,30.04,30.01,30.02,50600.0
2013-01-02 13:05:00,30.02,30.1,30.02,30.08,93400.0,30.02,30.1,30.02,30.08,93400.0
2013-01-02 13:10:00,30.08,30.11,30.08,30.1,75500.0,30.08,30.11,30.08,30.1,75500.0
2013-01-02 13:15:00,30.1,30.16,30.09,30.15,119100.0,30.1,30.16,30.09,30.15,119100.0
2013-01-02 13:20:00,30.16,30.17,29.92,29.95,429200.0,30.16,30.17,29.92,29.95,429200.0
2013-01-02 13:25:00,29.96,30.01,29.95,29.98,142300.0,29.96,30.01,29.95,29.98,142300.0
2013-01-02 13:30:00,29.98,30.03,29.97,30.03,66400.0,29.98,30.03,29.97,30.03,66400.0
2013-01-02 13:35:00,30.02,30.03,29.98,30.0,42400.0,30.02,30.03,29.98,30.0,42400.0
2013-01-02 13:40:00,29.99,30.01,29.98,29.99,31000.0,29.99,30.01,29.98,29.99,31000.0
2013-01-02 13:45:00,29.99,30.0,29.97,29.97,84100.0,29.99,30.0,29.97,29.97,84100.0
2013-01-02 13:50:00,29.96,29.97,29.9,29.92,108000.0,29.96,29.97,29.9,29.92,108000.0
2013-01-02 13:55:00,29.92,29.94,29.91,29.91,80100.0,29.92,29.94,29.91,29.91,80100.0
2013-01-02 14:00:00,29.91,29.94,29.89,29.94,112900.0,29.91,29.94,29.89,29.94,112900.0
2013-01-02 14:05:00,29.94,29.97,29.94,29.96,73600.0,29.94,29.97,29.94,29.96,73600.0
2013-01-02 14:10:00,29.96,30.02,29.96,29.98,110000.0,29.96,30.02,29.96,29.98,110000.0
2013-01-02 14:15:00,29.99,30.01,29.98,30.0,49700.0,29.99,30.01,29.98,30.0,49700.0
2013-01-02 14:20:00,29.99,30.02,29.99,30.02,19200.0,29.99,30.02,29.99,30.02,19200.0
2013-01-02 14:25:00,30.02,30.03,30.01,30.02,49700.0,30.02,30.03,30.01,30.02,49700.0
2013-01-02 14:30:00,30.02,30.02,30.0,30.0,30500.0,30.02,30.02,30.0,30.0,30500.0
2013-01-02 14:35:00,29.99,30.02,29.99,30.02,28000.0,29.99,30.02,29.99,30.02,28000.0
2013-01-02 14:40:00,30.02,30.03,30.01,30.03,25100.0,30.02,30.03,30.01,30.03,25100.0
2013-01-02 14:45:00,30.02,30.03,30.01,30.02,13900.0,30.02,30.03,30.01,30.02,13900.0
2013-01-02 14:50:00,30.02,30.03,30.01,30.01,44200.0,30.02,30.03,30.01,30.01,44200.0
2013-01-02 14:55:00,30.02,30.05,30.02,30.04,37300.0,30.02,30.05,30.02,30.04,37300.0
2013-01-02 15:00:00,30.04,30.05,30.03,30.04,25300.0,30.04,30.05,30.03,30.04,25300.0
2013-01-02 15:05:00,30.03,30.04,30.02,30.03,35800.0,30.03,30.04,30.02,30.03,35800.0
2013-01-02 15:10:00,30.03,30.03,30.02,30.03,21100.0,30.03,30.03,30.02,30.03,21100.0
2013-01-02 15:15:00,30.03,30.03,30.01,30.02,38200.0,30.03,30.03,30.01,30.02,38200.0
2013-01-02 15:20:00,30.01,30.03,30.0,30.02,72100.0,30.01,30.03,30.0,30.02,72100.0
2013-01-02 15:25:00,30.02,30.03,30.01,30.01,36600.0,30.02,30.03,30.01,30.01,36600.0
2013-01-02 15:30:00,30.02,30.02,30.0,30.01,78800.0,30.02,30.02,30.0,30.01,78800.0
2013-01-02 15:35:00,30.01,30.01,29.99,30.01,174800.0,30.01,30.01,29.99,30.01,174800.0
2013-01-02 15:40:00,30.01,30.01,29.94,29.94,108500.0,30.01,30.01,29.94,29.94,108500.0
2013-01-02 15:45:00,29.94,29.96,29.92,29.92,165300.0,29.94,29.96,29.92,29.92,165300.0
2013-01-02 15:50:00,29.93,29.95,29.91,29.93,248300.0,29.93,29.95,29.91,29.93,248300.0
2013-01-02 15:55:00,29.93,29.96,29.92,29.92,631200.0,29.93,29.96,29.92,29.92,631200.0
2013-01-03 09:30:00,29.84,29.84,29.77,29.8,478900.0,29.84,29.84,29.77,29.8,478900.0
2013-01-03 09:35:00,29.79,29.82,29.77,29.81,167200.0,29.79,29.82,29.77,29.81,167200.0
2013-01-03 09:40:00,29.8,29.86,29.78,29.84,152500.0,29.8,29.86,29.78,29.84,152500.0
2013-01-03 09:45:00,29.84,29.85,29.82,29.85,310800.0,29.84,29.85,29.82,29.85,310800.0
2013-01-03 09:50:00,29.85,29.85,29.81,29.83,202800.0,29.85,29.85,29.81,29.83,202800.0
2013-01-03 09:55:00,29.83,29.92,29.81,29.87,312000.0,29.83,29.92,29.81,29.87,312000.0
2013-01-03 10:00:00,29.87,29.91,29.87,29.89,140700.0,29.87,29.91,29.87,29.89,140700.0
2013-01-03 10:05:00,29.89,30.02,29.89,30.01,329100.0,29.89,30.02,29.89,30.01,329100.0
2013-01-03 10:10:00,30.0,30.03,29.98,29.99,159400.0,30.0,30.03,29.98,29.99,159400.0
2013-01-03 10:15:00,29.98,29.99,29.95,29.96,110100.0,29.98,29.99,29.95,29.96,110100.0
2013-01-03 10:20:00,29.96,29.96,29.94,29.96,66700.0,29.96,29.96,29.94,29.96,66700.0
2013-01-03 10:25:00,29.96,30.02,29.95,30.01,137900.0,29.96,30.02,29.95,30.01,137900.0
2013-01-03 10:30:00,29.99,30.01,29.96,29.97,105800.0,29.99,30.01,29.96,29.97,105800.0
2013-01-03 10:35:00,29.97,30.03,29.96,30.01,81400.0,29.97,30.03,29.96,30.01,81400.0
2013-01-03 10:40:00,30.01,30.02,30.0,30.01,89100.0,30.01,30.02,30.0,30.01,89100.0
2013-01-03 10:45:00,30.02,30.04,29.96,29.98,58500.0,30.02,30.04,29.96,29.98,58500.0
2013-01-03 10:50:00,29.98,29.98,29.91,29.94,153200.0,29.98,29.98,29.91,29.94,153200.0
2013-01-03 10:55:00,29.93,29.94,29.9,29.94,65100.0,29.93,29.94,29.9,29.94,65100.0
2013-01-03 11:00:00,29.95,29.95,29.9,29.92,81800.0,29.95,29.95,29.9,29.92,81800.0
2013-01-03 11:05:00,29.92,29.95,29.92,29.94,63200.0,29.92,29.95,29.92,29.94,63200.0
2013-01-03 11:10:00,29.95,29.97,29.94,29.96,71700.0,29.95,29.97,29.94,29.96,71700.0
2013-01-03 11:15:00,29.96,30.0,29.96,29.96,62800.0,29.96,30.0,29.96,29.96,62800.0
2013-01-03 11:20:00,29.97,29.99,29.95,29.97,49400.0,29.97,29.99,29.95,29.97,49400.0
2013-01-03 11:25:00,29.98,29.98,29.95,29.95,71100.0,29.98,29.98,29.95,29.95,71100.0
2013-01-03 11:30:00,29.95,29.96,29.92,29.94,34700.0,29.95,29.96,29.92,29.94,34700.0
2013-01-03 11:35:00,29.94,29.94,29.93,29.93,47900.0,29.94,29.94,29.93,29.93,47900.0
2013-01-03 11:40:00,29.94,29.94,29.89,29.91,59000.0,29.94,29.94,29.89,29.91,59000.0
2013-01-03 11:45:00,29.92,29.93,29.89,29.92,81300.0,29.92,29.93,29.89,29.92,81300.0
2013-01-03 11:50:00,29.91,29.92,29.85,29.87,78500.0,29.91,29.92,29.85,29.87,78500.0
2013-01-03 11:55:00,29.86,29.87,29.85,29.86,63300.0,29.86,29.87,29.85,29.86,63300.0
2013-01-03 12:00:00,29.86,29.86,29.83,29.86,59400.0,29.86,29.86,29.83,29.86,59400.0
2013-01-03 12:05:00,29.87,29.9,29.87,29.89,76200.0,29.87,29.9,29.87,29.89,76200.0
2013-01-03 12:10:00,29.89,29.9,29.88,29.89,36400.0,29.89,29.9,29.88,29.89,36400.0
2013-01-03 12:15:00,29.89,29.9,29.88,29.88,25600.0,29.89,29.9,29.88,29.88,25600.0
2013-01-03 12:20:00,29.89,29.89,29.87,29.88,24300.0,29.89,29.89,29.87,29.88,24300.0
2013-01-03 12:25:00,29.87,29.88,29.84,29.85,59400.0,29.87,29.88,29.84,29.85,59400.0
2013-01-03 12:30:00,29.86,29.86,29.8,29.81,103200.0,29.86,29.86,29.8,29.81,103200.0
2013-01-03 12:35:00,29.81,29.83,29.79,29.83,111700.0,29.81,29.83,29.79,29.83,111700.0
2013-01-03 12:40:00,29.84,29.84,29.8,29.81,33600.0,29.84,29.84,29.8,29.81,33600.0
2013-01-03 12:45:00,29.82,29.83,29.79,29.81,53700.0,29.82,29.83,29.79,29.81,53700.0
2013-01-03 12:50:00,29.82,29.84,29.81,29.83,37600.0,29.82,29.84,29.81,29.83,37600.0
2013-01-03 12:55:00,29.82,29.85,29.82,29.85,42600.0,29.82,29.85,29.82,29.85,42600.0
2013-01-03 13:00:00,29.85,29.86,29.83,29.84,60200.0,29.85,29.86,29.83,29.84,60200.0
2013-01-03 13:05:00,29.84,29.85,29.83,29.85,15100.0,29.84,29.85,29.83,29.85,15100.0
2013-01-03 13:10:00,29.85,29.85,29.8,29.81,68400.0,29.85,29.85,29.8,29.81,68400.0
2013-01-03 13:15:00,29.81,29.81,29.71,29.74,306300.0,29.81,29.81,29.71,29.74,306300.0
2013-01-03 13:20:00,29.74,29.74,29.69,29.72,243200.0,29.74,29.74,29.69,29.72,243200.0
2013-01-03 13:25:00,29.72,29.73,29.61,29.64,392700.0,29.72,29.73,29.61,29.64,392700.0
2013-01-03 13:30:00,29.65,29.65,29.56,29.64,350500.0,29.65,29.65,29.56,29.64,350500.0
2013-01-03 13:35:00,29.64,29.68,29.64,29.66,121500.0,29.64,29.68,29.64,29.66,121500.0
2013-01-03 13:40:00,29.65,29.67,29.62,29.63,74000.0,29.65,29.67,29.62,29.63,74000.0
2013-01-03 13:45:00,29.63,29.65,29.61,29.64,122400.0,29.63,29.65,29.61,29.64,122400.0
2013-01-03 13:50:00,29.65,29.68,29.63,29.68,54800.0,29.65,29.68,29.63,29.68,54800.0
2013-01-03 13:55:00,29.68,29.69,29.65,29.66,94900.0,29.68,29.69,29.65,29.66,94900.0
2013-01-03 14:00:00,29.65,29.66,29.54,29.58,517800.0,29.65,29.66,29.54,29.58,517800.0
2013-01-03 14:05:00,29.57,29.6,29.35,29.43,2008900.0,29.57,29.6,29.35,29.43,2008900.0
2013-01-03 14:10:00,29.42,29.53,29.39,29.48,593600.0,29.42,29.53,29.39,29.48,593600.0
2013-01-03 14:15:00,29.49,29.5,29.4,29.42,327000.0,29.49,29.5,29.4,29.42,327000.0
2013-01-03 14:20:00,29.41,29.45,29.37,29.41,443000.0,29.41,29.45,29.37,29.41,443000.0
2013-01-03 14:25:00,29.41,29.47,29.38,29.44,185700.0,29.41,29.47,29.38,29.44,185700.0
2013-01-03 14:30:00,29.43,29.46,29.37,29.45,214500.0,29.43,29.46,29.37,29.45,214500.0
2013-01-03 14:35:00,29.44,29.49,29.43,29.45,260700.0,29.44,29.49,29.43,29.45,260700.0
2013-01-03 14:40:00,29.44,29.48,29.42,29.46,114000.0,29.44,29.48,29.42,29.46,114000.0
2013-01-03 14:45:00,29.46,29.47,29.44,29.46,217100.0,29.46,29.47,29.44,29.46,217100.0
2013-01-03 14:50:00,29.46,29.5,29.44,29.46,176600.0,29.46,29.5,29.44,29.46,176600.0
2013-01-03 14:55:00,29.46,29.48,29.45,29.47,64000.0,29.46,29.48,29.45,29.47,64000.0
2013-01-03 15:00:00,29.46,29.49,29.45,29.49,149900.0,29.46,29.49,29.45,29.49,149900.0
2013-01-03 15:05:00,29.49,29.52,29.48,29.51,177400.0,29.49,29.52,29.48,29.51,177400.0
2013-01-03 15:10:00,29.51,29.53,29.5,29.5,145700.0,29.51,29.53,29.5,29.5,145700.0
2013-01-03 15:15:00,29.5,29.51,29.44,29.45,144000.0,29.5,29.51,29.44,29.45,144000.0
2013-01-03 15:20:00,29.46,29.46,29.39,29.4,142500.0,29.46,29.46,29.39,29.4,142500.0
2013-01-03 15:25:00,29.4,29.42,29.15,29.19,2010900.0,29.4,29.42,29.15,29.19,2010900.0
2013-01-03 15:30:00,29.19,29.23,29.11,29.12,779700.0,29.19,29.23,29.11,29.12,779700.0
2013-01-03 15:35:00,29.13,29.14,29.03,29.12,1067100.0,29.13,29.14,29.03,29.12,1067100.0
2013-01-03 15:40:00,29.12,29.15,29.11,29.14,463600.0,29.12,29.15,29.11,29.14,463600.0
2013-01-03 15:45:00,29.13,29.16,29.11,29.16,499600.0,29.13,29.16,29.11,29.16,499600.0
2013-01-03 15:50:00,29.16,29.18,29.15,29.16,365300.0,29.16,29.18,29.15,29.16,365300.0
2013-01-03 15:55:00,29.16,29.18,29.14,29.17,992700.0,29.16,29.18,29.14,29.17,992700.0
2013-01-04 09:30:00,28.83,28.94,28.82,28.93,896900.0,28.83,28.94,28.82,28.93,896900.0
2013-01-04 09:35:00,28.93,28.99,28.91,28.95,417500.0,28.93,28.99,28.91,28.95,417500.0
2013-01-04 09:40:00,28.95,28.96,28.89,28.9,278600.0,28.95,28.96,28.89,28.9,278600.0
2013-01-04 09:45:00,28.9,28.96,28.9,28.94,400700.0,28.9,28.96,28.9,28.94,400700.0
2013-01-04 09:50:00,28.93,28.99,28.9,28.98,224000.0,28.93,28.99,28.9,28.98,224000.0
2013-01-04 09:55:00,28.98,29.0,28.94,29.0,218000.0,28.98,29.0,28.94,29.0,218000.0
2013-01-04 10:00:00,28.99,29.0,28.88,28.9,366700.0,28.99,29.0,28.88,28.9,366700.0
2013-01-04 10:05:00,28.88,28.91,28.85,28.86,198200.0,28.88,28.91,28.85,28.86,198200.0
2013-01-04 10:10:00,28.86,28.9,28.86,28.89,300800.0,28.86,28.9,28.86,28.89,300800.0
2013-01-04 10:15:00,28.89,28.89,28.82,28.83,355200.0,28.89,28.89,28.82,28.83,355200.0
2013-01-04 10:20:00,28.82,28.84,28.77,28.78,310300.0,28.82,28.84,28.77,28.78,310300.0
2013-01-04 10:25:00,28.78,28.86,28.77,28.85,256500.0,28.78,28.86,28.77,28.85,256500.0
2013-01-04 10:30:00,28.84,28.85,28.8,28.81,220400.0,28.84,28.85,28.8,28.81,220400.0
2013-01-04 10:35:00,28.81,28.89,28.79,28.88,445600.0,28.81,28.89,28.79,28.88,445600.0
2013-01-04 10:40:00,28.87,28.88,28.84,28.85,130800.0,28.87,28.88,28.84,28.85,130800.0
2013-01-04 10:45:00,28.85,28.87,28.82,28.85,208400.0,28.85,28.87,28.82,28.85,208400.0
2013-01-04 10:50:00,28.86,28.87,28.82,28.87,126200.0,28.86,28.87,28.82,28.87,126200.0
2013-01-04 10:55:00,28.87,28.95,28.86,28.92,164200.0,28.87,28.95,28.86,28.92,164200.0
2013-01-04 11:00:00,28.92,28.96,28.92,28.95,136800.0,28.92,28.96,28.92,28.95,136800.0
2013-01-04 11:05:00,28.95,28.96,28.9,28.94,132400.0,28.95,28.96,28.9,28.94,132400.0
2013-01-04 11:10:00,28.94,28.95,28.9,28.91,58800.0,28.94,28.95,28.9,28.91,58800.0
2013-01-04 11:15:00,28.91,28.93,28.85,28.85,173700.0,28.91,28.93,28.85,28.85,173700.0
2013-01-04 11:20:00,28.86,28.86,28.75,28.79,253200.0,28.86,28.86,28.75,28.79,253200.0
2013-01-04 11:25:00,28.79,28.83,28.68,28.7,373200.0,28.79,28.83,28.68,28.7,373200.0
2013-01-04 11:30:00,28.71,28.73,28.61,28.63,398200.0,28.71,28.73,28.61,28.63,398200.0
2013-01-04 11:35:00,28.64,28.71,28.63,28.68,546600.0,28.64,28.71,28.63,28.68,546600.0
2013-01-04 11:40:00,28.68,28.73,28.65,28.71,427600.0,28.68,28.73,28.65,28.71,427600.0
2013-01-04 11:45:00,28.7,28.78,28.69,28.75,183100.0,28.7,28.78,28.69,28.75,183100.0
2013-01-04 11:50:00,28.74,28.74,28.69,28.73,373500.0,28.74,28.74,28.69,28.73,373500.0
2013-01-04 11:55:00,28.72,28.77,28.71,28.75,98800.0,28.72,28.77,28.71,28.75,98800.0
2013-01-04 12:00:00,28.75,28.83,28.75,28.82,159300.0,28.75,28.83,28.75,28.82,159300.0
2013-01-04 12:05:00,28.81,28.82,28.78,28.78,61800.0,28.81,28.82,28.78,28.78,61800.0
2013-01-04 12:10:00,28.79,28.82,28.78,28.82,75700.0,28.79,28.82,28.78,28.82,75700.0
2013-01-04 12:15:00,28.81,28.81,28.77,28.8,65400.0,28.81,28.81,28.77,28.8,65400.0
2013-01-04 12:20:00,28.8,28.8,28.76,28.77,81000.0,28.8,28.8,28.76,28.77,81000.0
2013-01-04 12:25:00,28.76,28.81,28.76,28.81,95900.0,28.76,28.81,28.76,28.81,95900.0
2013-01-04 12:30:00,28.81,28.83,28.79,28.82,296400.0,28.81,28.83,28.79,28.82,296400.0
2013-01-04 12:35:00,28.82,28.86,28.81,28.86,86900.0,28.82,28.86,28.81,28.86,86900.0
2013-01-04 12:40:00,28.86,28.87,28.81,28.81,166500.0,28.86,28.87,28.81,28.81,166500.0
2013-01-04 12:45:00,28.81,28.81,28.77,28.78,125600.0,28.81,28.81,28.77,28.78,125600.0
2013-01-04 12:50:00,28.77,28.85,28.76,28.81,133700.0,28.77,28.85,28.76,28.81,133700.0
2013-01-04 12:55:00,28.82,28.92,28.81,28.88,300700.0,28.82,28.92,28.81,28.88,300700.0
2013-01-04 13:00:00,28.88,28.93,28.86,28.87,160000.0,28.88,28.93,28.86,28.87,160000.0
2013-01-04 13:05:00,28.88,28.9,28.85,28.89,134900.0,28.88,28.9,28.85,28.89,134900.0
2013-01-04 13:10:00,28.89,28.92,28.88,28.88,106000.0,28.89,28.92,28.88,28.88,106000.0
2013-01-04 13:15:00,28.89,28.9,28.87,28.87,260400.0,28.89,28.9,28.87,28.87,260400.0
2013-01-04 13:20:00,28.87,29.01,28.86,28.92,370400.0,28.87,29.01,28.86,28.92,370400.0
2013-01-04 13:25:00,28.93,28.96,28.92,28.94,193600.0,28.93,28.96,28.92,28.94,193600.0
2013-01-04 13:30:00,28.94,28.99,28.93,28.95,87000.0,28.94,28.99,28.93,28.95,87000.0
2013-01-04 13:35:00,28.95,28.97,28.95,28.96,26300.0,28.95,28.97,28.95,28.96,26300.0
2013-01-04 13:40:00,28.95,29.01,28.95,29.0,137200.0,28.95,29.01,28.95,29.0,137200.0
2013-01-04 13:45:00,29.0,29.01,28.99,29.0,97500.0,29.0,29.01,28.99,29.0,97500.0
2013-01-04 13:50:00,29.0,29.0,28.98,28.99,92400.0,29.0,29.0,28.98,28.99,92400.0
2013-01-04 13:55:00,28.99,28.99,28.96,28.98,253800.0,28.99,28.99,28.96,28.98,253800.0
2013-01-04 14:00:00,28.98,29.01,28.98,28.98,70100.0,28.98,29.01,28.98,28.98,70100.0
2013-01-04 14:05:00,28.98,29.0,28.98,28.99,47200.0,28.98,29.0,28.98,28.99,47200.0
2013-01-04 14:10:00,28.98,29.0,28.97,28.99,38900.0,28.98,29.0,28.97,28.99,38900.0
2013-01-04 14:15:00,28.99,29.0,28.94,28.94,163500.0,28.99,29.0,28.94,28.94,163500.0
2013-01-04 14:20:00,28.94,28.97,28.94,28.95,40700.0,28.94,28.97,28.94,28.95,40700.0
2013-01-04 14:25:00,28.95,28.98,28.94,28.97,51800.0,28.95,28.98,28.94,28.97,51800.0
2013-01-04 14:30:00,28.98,28.98,28.95,28.97,60800.0,28.98,28.98,28.95,28.97,60800.0
2013-01-04 14:35:00,28.98,28.99,28.96,28.99,41000.0,28.98,28.99,28.96,28.99,41000.0
2013-01-04 14:40:00,28.99,29.0,28.96,28.97,80000.0,28.99,29.0,28.96,28.97,80000.0
2013-01-04 14:45:00,28.96,28.97,28.96,28.97,55700.0,28.96,28.97,28.96,28.97,55700.0
2013-01-04 14:50:00,28.97,28.98,28.96,28.98,91000.0,28.97,28.98,28.96,28.98,91000.0
2013-01-04 14:55:00,28.97,29.0,28.97,28.98,87500.0,28.97,29.0,28.97,28.98,87500.0
2013-01-04 15:00:00,28.98,29.01,28.98,29.01,121500.0,28.98,29.01,28.98,29.01,121500.0
2013-01-04 15:05:00,29.01,29.06,29.0,29.05,148500.0,29.01,29.06,29.0,29.05,148500.0
2013-01-04 15:10:00,29.06,29.18,29.05,29.12,611500.0,29.06,29.18,29.05,29.12,611500.0
2013-01-04 15:15:00,29.12,29.22,29.11,29.22,269600.0,29.12,29.22,29.11,29.22,269600.0
2013-01-04 15:20:00,29.23,29.3,29.17,29.26,625400.0,29.23,29.3,29.17,29.26,625400.0
2013-01-04 15:25:00,29.27,29.3,29.23,29.26,216800.0,29.27,29.3,29.23,29.26,216800.0
2013-01-04 15:30:00,29.26,29.27,29.21,29.23,212300.0,29.26,29.27,29.21,29.23,212300.0
2013-01-04 15:35:00,29.23,29.27,29.21,29.23,192100.0,29.23,29.27,29.21,29.23,192100.0
2013-01-04 15:40:00,29.23,29.25,29.19,29.2,125000.0,29.23,29.25,29.19,29.2,125000.0
2013-01-04 15:45:00,29.2,29.23,29.19,29.23,145000.0,29.2,29.23,29.19,29.23,145000.0
2013-01-04 15:50:00,29.23,29.27,29.22,29.27,259900.0,29.23,29.27,29.22,29.27,259900.0
2013-01-04 15:55:00,29.27,29.28,29.23,29.23,531700.0,29.27,29.28,29.23,29.23,531700.0
2013-01-07 09:30:00,28.97,29.01,28.95,28.99,378000.0,28.97,29.01,28.95,28.99,378000.0
2013-01-07 09:35:00,28.99,29.05,28.97,29.0,292800.0,28.99,29.05,28.97,29.0,292800.0
2013-01-07 09:40:00,28.99,29.02,28.97,29.01,173300.0,28.99,29.02,28.97,29.01,173300.0
2013-01-07 09:45:00,29.02,29.04,28.98,29.04,112100.0,29.02,29.04,28.98,29.04,112100.0
2013-01-07 09:50:00,29.04,29.05,29.0,29.04,68800.0,29.04,29.05,29.0,29.04,68800.0
2013-01-07 09:55:00,29.04,29.06,29.02,29.04,68200.0,29.04,29.06,29.02,29.04,68200.0
2013-01-07 10:00:00,29.05,29.05,28.97,29.01,152900.0,29.05,29.05,28.97,29.01,152900.0
2013-01-07 10:05:00,29.0,29.1,28.98,29.09,161400.0,29.0,29.1,28.98,29.09,161400.0
2013-01-07 10:10:00,29.1,29.1,29.03,29.04,114600.0,29.1,29.1,29.03,29.04,114600.0
2013-01-07 10:15:00,29.03,29.04,28.99,29.04,62700.0,29.03,29.04,28.99,29.04,62700.0
2013-01-07 10:20:00,29.04,29.07,29.02,29.03,50100.0,29.04,29.07,29.02,29.03,50100.0
2013-01-07 10:25:00,29.02,29.05,29.0,29.03,81400.0,29.02,29.05,29.0,29.03,81400.0
2013-01-07 10:30:00,29.04,29.08,29.02,29.08,80500.0,29.04,29.08,29.02,29.08,80500.0
2013-01-07 10:35:00,29.07,29.09,29.05,29.08,54800.0,29.07,29.09,29.05,29.08,54800.0
2013-01-07 10:40:00,29.09,29.12,29.06,29.07,110400.0,29.09,29.12,29.06,29.07,110400.0
2013-01-07 10:45:00,29.07,29.18,29.06,29.17,186500.0,29.07,29.18,29.06,29.17,186500.0
2013-01-07 10:50:00,29.18,29.26,29.16,29.18,314100.0,29.18,29.26,29.16,29.18,314100.0
2013-01-07 10:55:00,29.19,29.22,29.17,29.21,55700.0,29.19,29.22,29.17,29.21,55700.0
2013-01-07 11:00:00,29.21,29.22,29.17,29.19,61300.0,29.21,29.22,29.17,29.19,61300.0
2013-01-07 11:05:00,29.2,29.2,29.18,29.18,48000.0,29.2,29.2,29.18,29.18,48000.0
2013-01-07 11:10:00,29.19,29.19,29.15,29.17,156600.0,29.19,29.19,29.15,29.17,156600.0
2013-01-07 11:15:00,29.17,29.18,29.1,29.12,274600.0,29.17,29.18,29.1,29.12,274600.0
2013-01-07 11:20:00,29.11,29.13,29.09,29.11,92700.0,29.11,29.13,29.09,29.11,92700.0
2013-01-07 11:25:00,29.1,29.14,29.08,29.13,59300.0,29.1,29.14,29.08,29.13,59300.0
2013-01-07 11:30:00,29.13,29.14,29.13,29.14,24700.0,29.13,29.14,29.13,29.14,24700.0
2013-01-07 11:35:00,29.13,29.14,29.08,29.08,33700.0,29.13,29.14,29.08,29.08,33700.0
2013-01-07 11:40:00,29.08,29.09,29.06,29.06,68900.0,29.08,29.09,29.06,29.06,68900.0
2013-01-07 11:45:00,29.06,29.1,29.06,29.06,30100.0,29.06,29.1,29.06,29.06,30100.0
2013-01-07 11:50:00,29.06,29.06,28.98,29.01,239900.0,29.06,29.06,28.98,29.01,239900.0
2013-01-07 11:55:00,29.01,29.03,29.0,29.01,55300.0,29.01,29.03,29.0,29.01,55300.0
2013-01-07 12:00:00,29.01,29.02,28.97,29.0,105900.0,29.01,29.02,28.97,29.0,105900.0
2013-01-07 12:05:00,29.0,29.0,28.96,28.98,64500.0,29.0,29.0,28.96,28.98,64500.0
2013-01-07 12:10:00,28.98,29.0,28.97,29.0,37600.0,28.98,29.0,28.97,29.0,37600.0
2013-01-07 12:15:00,28.99,29.08,28.99,29.06,99800.0,28.99,29.08,28.99,29.06,99800.0
2013-01-07 12:20:00,29.06,29.06,29.0,29.02,250500.0,29.06,29.06,29.0,29.02,250500.0
2013-01-07 12:25:00,29.02,29.02,28.98,29.0,80500.0,29.02,29.02,28.98,29.0,80500.0
2013-01-07 12:30:00,29.0,29.02,28.99,29.01,44300.0,29.0,29.02,28.99,29.01,44300.0
2013-01-07 12:35:00,29.01,29.04,29.0,29.04,65000.0,29.01,29.04,29.0,29.04,65000.0
2013-01-07 12:40:00,29.05,29.05,29.02,29.03,50700.0,29.05,29.05,29.02,29.03,50700.0
2013-01-07 12:45:00,29.03,29.07,29.03,29.06,75900.0,29.03,29.07,29.03,29.06,75900.0
2013-01-07 12:50:00,29.05,29.06,29.01,29.03,39900.0,29.05,29.06,29.01,29.03,39900.0
2013-01-07 12:55:00,29.04,29.05,29.02,29.05,22300.0,29.04,29.05,29.02,29.05,22300.0
2013-01-07 13:00:00,29.04,29.07,29.02,29.07,56400.0,29.04,29.07,29.02,29.07,56400.0
2013-01-07 13:05:00,29.08,29.09,29.05,29.06,35700.0,29.08,29.09,29.05,29.06,35700.0
2013-01-07 13:10:00,29.06,29.08,29.05,29.07,33700.0,29.06,29.08,29.05,29.07,33700.0
2013-01-07 13:15:00,29.08,29.08,29.02,29.02,40800.0,29.08,29.08,29.02,29.02,40800.0
2013-01-07 13:20:00,29.03,29.12,29.03,29.1,132700.0,29.03,29.12,29.03,29.1,132700.0
2013-01-07 13:25:00,29.11,29.11,29.05,29.09,56500.0,29.11,29.11,29.05,29.09,56500.0
2013-01-07 13:30:00,29.09,29.15,29.09,29.15,117600.0,29.09,29.15,29.09,29.15,117600.0
2013-01-07 13:35:00,29.14,29.15,29.13,29.14,30300.0,29.14,29.15,29.13,29.14,30300.0
2013-01-07 13:40:00,29.15,29.15,29.12,29.12,51500.0,29.15,29.15,29.12,29.12,51500.0
2013-01-07 13:45:00,29.12,29.14,29.12,29.13,30800.0,29.12,29.14,29.12,29.13,30800.0
2013-01-07 13:50:00,29.13,29.13,29.11,29.12,22800.0,29.13,29.13,29.11,29.12,22800.0
2013-01-07 13:55:00,29.11,29.14,29.11,29.13,20900.0,29.11,29.14,29.11,29.13,20900.0
2013-01-07 14:00:00,29.14,29.18,29.14,29.17,54000.0,29.14,29.18,29.14,29.17,54000.0
2013-01-07 14:05:00,29.17,29.17,29.15,29.16,39400.0,29.17,29.17,29.15,29.16,39400.0
2013-01-07 14:10:00,29.16,29.18,29.15,29.16,45600.0,29.16,29.18,29.15,29.16,45600.0
2013-01-07 14:15:00,29.17,29.17,29.15,29.15,22800.0,29.17,29.17,29.15,29.15,22800.0
2013-01-07 14:20:00,29.16,29.17,29.15,29.16,27700.0,29.16,29.17,29.15,29.16,27700.0
2013-01-07 14:25:00,29.16,29.2,29.15,29.18,60100.0,29.16,29.2,29.15,29.18,60100.0
2013-01-07 14:30:00,29.17,29.19,29.17,29.18,115600.0,29.17,29.19,29.17,29.18,115600.0
2013-01-07 14:35:00,29.18,29.18,29.16,29.18,243000.0,29.18,29.18,29.16,29.18,243000.0
2013-01-07 14:40:00,29.18,29.18,29.16,29.16,37400.0,29.18,29.18,29.16,29.16,37400.0
2013-01-07 14:45:00,29.17,29.17,29.16,29.16,24700.0,29.17,29.17,29.16,29.16,24700.0
2013-01-07 14:50:00,29.17,29.17,29.14,29.15,48200.0,29.17,29.17,29.14,29.15,48200.0
2013-01-07 14:55:00,29.14,29.15,29.13,29.13,26900.0,29.14,29.15,29.13,29.13,26900.0
2013-01-07 15:00:00,29.13,29.14,29.13,29.13,26500.0,29.13,29.14,29.13,29.13,26500.0
2013-01-07 15:05:00,29.14,29.16,29.13,29.16,37900.0,29.14,29.16,29.13,29.16,37900.0
2013-01-07 15:10:00,29.16,29.16,29.15,29.16,36600.0,29.16,29.16,29.15,29.16,36600.0
2013-01-07 15:15:00,29.15,29.18,29.15,29.18,54000.0,29.15,29.18,29.15,29.18,54000.0
2013-01-07 15:20:00,29.18,29.18,29.13,29.13,49300.0,29.18,29.18,29.13,29.13,49300.0
2013-01-07 15:25:00,29.13,29.15,29.13,29.14,24000.0,29.13,29.15,29.13,29.14,24000.0
2013-01-07 15:30:00,29.15,29.16,29.14,29.15,35400.0,29.15,29.16,29.14,29.15,35400.0
2013-01-07 15:35:00,29.16,29.17,29.16,29.17,51700.0,29.16,29.17,29.16,29.17,51700.0
2013-01-07 15:40:00,29.16,29.17,29.15,29.15,46800.0,29.16,29.17,29.15,29.15,46800.0
2013-01-07 15:45:00,29.16,29.17,29.15,29.17,63100.0,29.16,29.17,29.15,29.17,63100.0
2013-01-07 15:50:00,29.17,29.2,29.16,29.2,139600.0,29.17,29.2,29.16,29.2,139600.0
2013-01-07 15:55:00,29.19,29.2,29.17,29.17,201500.0,29.19,29.2,29.17,29.17,201500.0
2013-01-08 09:30:00,29.46,29.59,29.44,29.5,755900.0,29.46,29.59,29.44,29.5,755900.0
2013-01-08 09:35:00,29.49,29.54,29.49,29.5,302600.0,29.49,29.54,29.49,29.5,302600.0
2013-01-08 09:40:00,29.5,29.5,29.43,29.45,225500.0,29.5,29.5,29.43,29.45,225500.0
2013-01-08 09:45:00,29.46,29.47,29.42,29.44,163300.0,29.46,29.47,29.42,29.44,163300.0
2013-01-08 09:50:00,29.45,29.47,29.42,29.47,108700.0,29.45,29.47,29.42,29.47,108700.0
2013-01-08 09:55:00,29.47,29.48,29.37,29.39,219400.0,29.47,29.48,29.37,29.39,219400.0
2013-01-08 10:00:00,29.38,29.42,29.34,29.39,202900.0,29.38,29.42,29.34,29.39,202900.0
2013-01-08 10:05:00,29.4,29.44,29.37,29.44,76400.0,29.4,29.44,29.37,29.44,76400.0
2013-01-08 10:10:00,29.45,29.46,29.36,29.37,74400.0,29.45,29.46,29.36,29.37,74400.0
2013-01-08 10:15:00,29.36,29.41,29.34,29.41,94300.0,29.36,29.41,29.34,29.41,94300.0
2013-01-08 10:20:00,29.4,29.45,29.35,29.36,213400.0,29.4,29.45,29.35,29.36,213400.0
2013-01-08 10:25:00,29.36,29.37,29.31,29.35,294200.0,29.36,29.37,29.31,29.35,294200.0
2013-01-08 10:30:00,29.35,29.38,29.32,29.32,42400.0,29.35,29.38,29.32,29.32,42400.0
2013-01-08 10:35:00,29.33,29.35,29.27,29.29,125300.0,29.33,29.35,29.27,29.29,125300.0
2013-01-08 10:40:00,29.28,29.29,29.19,29.24,288600.0,29.28,29.29,29.19,29.24,288600.0
2013-01-08 10:45:00,29.24,29.25,29.2,29.2,83300.0,29.24,29.25,29.2,29.2,83300.0
2013-01-08 10:50:00,29.2,29.26,29.2,29.25,193500.0,29.2,29.26,29.2,29.25,193500.0
2013-01-08 10:55:00,29.26,29.28,29.22,29.24,260500.0,29.26,29.28,29.22,29.24,260500.0
2013-01-08 11:00:00,29.25,29.26,29.21,29.26,129100.0,29.25,29.26,29.21,29.26,129100.0
2013-01-08 11:05:00,29.25,29.26,29.2,29.23,84900.0,29.25,29.26,29.2,29.23,84900.0
2013-01-08 11:10:00,29.23,29.25,29.21,29.25,121700.0,29.23,29.25,29.21,29.25,121700.0
2013-01-08 11:15:00,29.24,29.28,29.23,29.27,174600.0,29.24,29.28,29.23,29.27,174600.0
2013-01-08 11:20:00,29.27,29.32,29.26,29.28,147900.0,29.27,29.32,29.26,29.28,147900.0
2013-01-08 11:25:00,29.29,29.31,29.26,29.29,113300.0,29.29,29.31,29.26,29.29,113300.0
2013-01-08 11:30:00,29.3,29.35,29.28,29.34,74200.0,29.3,29.35,29.28,29.34,74200.0
2013-01-08 11:35:00,29.33,29.36,29.31,29.36,42200.0,29.33,29.36,29.31,29.36,42200.0
2013-01-08 11:40:00,29.36,29.38,29.31,29.32,76600.0,29.36,29.38,29.31,29.32,76600.0
2013-01-08 11:45:00,29.31,29.36,29.31,29.32,43800.0,29.31,29.36,29.31,29.32,43800.0
2013-01-08 11:50:00,29.33,29.33,29.29,29.3,52900.0,29.33,29.33,29.29,29.3,52900.0
2013-01-08 11:55:00,29.3,29.31,29.28,29.31,49300.0,29.3,29.31,29.28,29.31,49300.0
2013-01-08 12:00:00,29.31,29.34,29.3,29.33,97900.0,29.31,29.34,29.3,29.33,97900.0
2013-01-08 12:05:00,29.33,29.35,29.31,29.34,62000.0,29.33,29.35,29.31,29.34,62000.0
2013-01-08 12:10:00,29.34,29.35,29.34,29.34,16600.0,29.34,29.35,29.34,29.34,16600.0
2013-01-08 12:15:00,29.34,29.37,29.34,29.37,73700.0,29.34,29.37,29.34,29.37,73700.0
2013-01-08 12:20:00,29.36,29.39,29.36,29.38,35300.0,29.36,29.39,29.36,29.38,35300.0
2013-01-08 12:25:00,29.38,29.39,29.36,29.37,56300.0,29.38,29.39,29.36,29.37,56300.0
2013-01-08 12:30:00,29.37,29.37,29.35,29.36,59800.0,29.37,29.37,29.35,29.36,59800.0
2013-01-08 12:35:00,29.37,29.37,29.34,29.36,23700.0,29.37,29.37,29.34,29.36,23700.0
2013-01-08 12:40:00,29.37,29.38,29.35,29.38,26900.0,29.37,29.38,29.35,29.38,26900.0
2013-01-08 12:45:00,29.38,29.43,29.37,29.41,102600.0,29.38,29.43,29.37,29.41,102600.0
2013-01-08 12:50:00,29.41,29.44,29.4,29.44,110000.0,29.41,29.44,29.4,29.44,110000.0
2013-01-08 12:55:00,29.44,29.46,29.42,29.43,80800.0,29.44,29.46,29.42,29.43,80800.0
2013-01-08 13:00:00,29.43,29.49,29.43,29.47,130700.0,29.43,29.49,29.43,29.47,130700.0
2013-01-08 13:05:00,29.48,29.5,29.44,29.45,138500.0,29.48,29.5,29.44,29.45,138500.0
2013-01-08 13:10:00,29.46,29.49,29.45,29.48,47100.0,29.46,29.49,29.45,29.48,47100.0
2013-01-08 13:15:00,29.48,29.53,29.48,29.51,104100.0,29.48,29.53,29.48,29.51,104100.0
2013-01-08 13:20:00,29.51,29.55,29.44,29.48,211300.0,29.51,29.55,29.44,29.48,211300.0
2013-01-08 13:25:00,29.48,29.5,29.45,29.48,86600.0,29.48,29.5,29.45,29.48,86600.0
2013-01-08 13:30:00,29.48,29.48,29.45,29.46,42300.0,29.48,29.48,29.45,29.46,42300.0
2013-01-08 13:35:00,29.45,29.46,29.42,29.44,79500.0,29.45,29.46,29.42,29.44,79500.0
2013-01-08 13:40:00,29.43,29.46,29.43,29.43,59200.0,29.43,29.46,29.43,29.43,59200.0
2013-01-08 13:45:00,29.44,29.47,29.43,29.46,65100.0,29.44,29.47,29.43,29.46,65100.0
2013-01-08 13:50:00,29.46,29.46,29.43,29.46,26300.0,29.46,29.46,29.43,29.46,26300.0
2013-01-08 13:55:00,29.46,29.49,29.45,29.47,76800.0,29.46,29.49,29.45,29.47,76800.0
2013-01-08 14:00:00,29.48,29.48,29.44,29.44,66200.0,29.48,29.48,29.44,29.44,66200.0
2013-01-08 14:05:00,29.44,29.45,29.42,29.42,52000.0,29.44,29.45,29.42,29.42,52000.0
2013-01-08 14:10:00,29.42,29.45,29.4,29.43,69600.0,29.42,29.45,29.4,29.43,69600.0
2013-01-08 14:15:00,29.44,29.46,29.43,29.43,20700.0,29.44,29.46,29.43,29.43,20700.0
2013-01-08 14:20:00,29.43,29.44,29.42,29.42,42300.0,29.43,29.44,29.42,29.42,42300.0
2013-01-08 14:25:00,29.42,29.44,29.42,29.42,30400.0,29.42,29.44,29.42,29.42,30400.0
2013-01-08 14:30:00,29.43,29.43,29.41,29.42,45400.0,29.43,29.43,29.41,29.42,45400.0
2013-01-08 14:35:00,29.42,29.43,29.4,29.4,38300.0,29.42,29.43,29.4,29.4,38300.0
2013-01-08 14:40:00,29.41,29.42,29.4,29.41,26700.0,29.41,29.42,29.4,29.41,26700.0
2013-01-08 14:45:00,29.41,29.42,29.4,29.41,34900.0,29.41,29.42,29.4,29.41,34900.0
2013-01-08 14:50:00,29.42,29.43,29.41,29.42,22000.0,29.42,29.43,29.41,29.42,22000.0
2013-01-08 14:55:00,29.42,29.43,29.4,29.43,31300.0,29.42,29.43,29.4,29.43,31300.0
2013-01-08 15:00:00,29.42,29.44,29.42,29.42,22600.0,29.42,29.44,29.42,29.42,22600.0
2013-01-08 15:05:00,29.42,29.42,29.4,29.41,32900.0,29.42,29.42,29.4,29.41,32900.0
2013-01-08 15:10:00,29.41,29.42,29.41,29.41,29100.0,29.41,29.42,29.41,29.41,29100.0
2013-01-08 15:15:00,29.42,29.43,29.41,29.42,45500.0,29.42,29.43,29.41,29.42,45500.0
2013-01-08 15:20:00,29.42,29.43,29.41,29.41,57800.0,29.42,29.43,29.41,29.41,57800.0
2013-01-08 15:25:00,29.41,29.42,29.41,29.42,51600.0,29.41,29.42,29.41,29.42,51600.0
2013-01-08 15:30:00,29.41,29.42,29.41,29.41,84000.0,29.41,29.42,29.41,29.41,84000.0
2013-01-08 15:35:00,29.41,29.42,29.38,29.38,159100.0,29.41,29.42,29.38,29.38,159100.0
2013-01-08 15:40:00,29.38,29.4,29.37,29.39,84300.0,29.38,29.4,29.37,29.39,84300.0
2013-01-08 15:45:00,29.39,29.4,29.37,29.37,87600.0,29.39,29.4,29.37,29.37,87600.0
2013-01-08 15:50:00,29.38,29.39,29.37,29.38,113400.0,29.38,29.39,29.37,29.38,113400.0
2013-01-08 15:55:00,29.37,29.39,29.37,29.37,401500.0,29.37,29.39,29.37,29.37,401500.0
2013-01-09 09:30:00,29.33,29.35,29.29,29.3,215100.0,29.33,29.35,29.29,29.3,215100.0
2013-01-09 09:35:00,29.3,29.33,29.29,29.31,108200.0,29.3,29.33,29.29,29.31,108200.0
2013-01-09 09:40:00,29.3,29.31,29.23,29.25,138200.0,29.3,29.31,29.23,29.25,138200.0
2013-01-09 09:45:00,29.24,29.24,29.17,29.19,293700.0,29.24,29.24,29.17,29.19,293700.0
2013-01-09 09:50:00,29.19,29.23,29.19,29.21,122700.0,29.19,29.23,29.19,29.21,122700.0
2013-01-09 09:55:00,29.22,29.22,29.17,29.19,108800.0,29.22,29.22,29.17,29.19,108800.0
2013-01-09 10:00:00,29.19,29.25,29.16,29.25,182500.0,29.19,29.25,29.16,29.25,182500.0
2013-01-09 10:05:00,29.25,29.28,29.24,29.27,257300.0,29.25,29.28,29.24,29.27,257300.0
2013-01-09 10:10:00,29.27,29.28,29.24,29.26,89600.0,29.27,29.28,29.24,29.26,89600.0
2013-01-09 10:15:00,29.26,29.27,29.21,29.21,258300.0,29.26,29.27,29.21,29.21,258300.0
2013-01-09 10:20:00,29.21,29.25,29.2,29.2,171900.0,29.21,29.25,29.2,29.2,171900.0
2013-01-09 10:25:00,29.2,29.22,29.18,29.22,147600.0,29.2,29.22,29.18,29.22,147600.0
2013-01-09 10:30:00,29.21,29.21,29.15,29.2,147200.0,29.21,29.21,29.15,29.2,147200.0
2013-01-09 10:35:00,29.19,29.21,29.16,29.17,33400.0,29.19,29.21,29.16,29.17,33400.0
2013-01-09 10:40:00,29.16,29.16,29.1,29.13,417400.0,29.16,29.16,29.1,29.13,417400.0
2013-01-09 10:45:00,29.12,29.15,29.08,29.15,259000.0,29.12,29.15,29.08,29.15,259000.0
2013-01-09 10:50:00,29.15,29.2,29.14,29.17,203800.0,29.15,29.2,29.14,29.17,203800.0
2013-01-09 10:55:00,29.17,29.2,29.15,29.16,45600.0,29.17,29.2,29.15,29.16,45600.0
2013-01-09 11:00:00,29.15,29.25,29.15,29.24,142000.0,29.15,29.25,29.15,29.24,142000.0
2013-01-09 11:05:00,29.24,29.29,29.22,29.27,277200.0,29.24,29.29,29.22,29.27,277200.0
2013-01-09 11:10:00,29.28,29.29,29.25,29.27,63300.0,29.28,29.29,29.25,29.27,63300.0
2013-01-09 11:15:00,29.27,29.28,29.22,29.23,37200.0,29.27,29.28,29.22,29.23,37200.0
2013-01-09 11:20:00,29.23,29.25,29.22,29.22,28700.0,29.23,29.25,29.22,29.22,28700.0
2013-01-09 11:25:00,29.22,29.23,29.2,29.2,36500.0,29.22,29.23,29.2,29.2,36500.0
2013-01-09 11:30:00,29.2,29.25,29.19,29.23,38400.0,29.2,29.25,29.19,29.23,38400.0
2013-01-09 11:35:00,29.23,29.23,29.2,29.22,15200.0,29.23,29.23,29.2,29.22,15200.0
2013-01-09 11:40:00,29.23,29.23,29.17,29.17,65300.0,29.23,29.23,29.17,29.17,65300.0
2013-01-09 11:45:00,29.18,29.21,29.17,29.21,26000.0,29.18,29.21,29.17,29.21,26000.0
2013-01-09 11:50:00,29.2,29.25,29.2,29.22,67200.0,29.2,29.25,29.2,29.22,67200.0
2013-01-09 11:55:00,29.22,29.24,29.21,29.22,38800.0,29.22,29.24,29.21,29.22,38800.0
2013-01-09 12:00:00,29.22,29.23,29.2,29.2,21700.0,29.22,29.23,29.2,29.2,21700.0
2013-01-09 12:05:00,29.2,29.21,29.16,29.2,42300.0,29.2,29.21,29.16,29.2,42300.0
2013-01-09 12:10:00,29.19,29.21,29.16,29.17,89600.0,29.19,29.21,29.16,29.17,89600.0
2013-01-09 12:15:00,29.16,29.16,29.13,29.16,49000.0,29.16,29.16,29.13,29.16,49000.0
2013-01-09 12:20:00,29.16,29.18,29.16,29.18,15900.0,29.16,29.18,29.16,29.18,15900.0
2013-01-09 12:25:00,29.17,29.22,29.16,29.2,47200.0,29.17,29.22,29.16,29.2,47200.0
2013-01-09 12:30:00,29.19,29.2,29.16,29.17,46200.0,29.19,29.2,29.16,29.17,46200.0
2013-01-09 12:35:00,29.17,29.2,29.13,29.13,40300.0,29.17,29.2,29.13,29.13,40300.0
2013-01-09 12:40:00,29.13,29.15,29.11,29.15,218000.0,29.13,29.15,29.11,29.15,218000.0
2013-01-09 12:45:00,29.14,29.2,29.14,29.19,68100.0,29.14,29.2,29.14,29.19,68100.0
2013-01-09 12:50:00,29.18,29.2,29.16,29.2,41200.0,29.18,29.2,29.16,29.2,41200.0
2013-01-09 12:55:00,29.2,29.23,29.2,29.21,80000.0,29.2,29.23,29.2,29.21,80000.0
2013-01-09 13:00:00,29.21,29.21,29.19,29.19,52100.0,29.21,29.21,29.19,29.19,52100.0
2013-01-09 13:05:00,29.18,29.21,29.17,29.19,28100.0,29.18,29.21,29.17,29.19,28100.0
2013-01-09 13:10:00,29.2,29.24,29.2,29.23,31300.0,29.2,29.24,29.2,29.23,31300.0
2013-01-09 13:15:00,29.24,29.29,29.23,29.28,60000.0,29.24,29.29,29.23,29.28,60000.0
2013-01-09 13:20:00,29.27,29.31,29.23,29.27,114500.0,29.27,29.31,29.23,29.27,114500.0
2013-01-09 13:25:00,29.27,29.3,29.26,29.3,44700.0,29.27,29.3,29.26,29.3,44700.0
2013-01-09 13:30:00,29.3,29.31,29.28,29.31,102800.0,29.3,29.31,29.28,29.31,102800.0
2013-01-09 13:35:00,29.3,29.3,29.29,29.3,17600.0,29.3,29.3,29.29,29.3,17600.0
2013-01-09 13:40:00,29.3,29.31,29.3,29.3,14200.0,29.3,29.31,29.3,29.3,14200.0
2013-01-09 13:45:00,29.31,29.32,29.3,29.31,28900.0,29.31,29.32,29.3,29.31,28900.0
2013-01-09 13:50:00,29.31,29.34,29.31,29.34,20200.0,29.31,29.34,29.31,29.34,20200.0
2013-01-09 13:55:00,29.34,29.34,29.33,29.34,19200.0,29.34,29.34,29.33,29.34,19200.0
2013-01-09 14:00:00,29.33,29.38,29.32,29.38,89000.0,29.33,29.38,29.32,29.38,89000.0
2013-01-09 14:05:00,29.38,29.38,29.37,29.38,14000.0,29.38,29.38,29.37,29.38,14000.0
2013-01-09 14:10:00,29.37,29.4,29.35,29.39,104900.0,29.37,29.4,29.35,29.39,104900.0
2013-01-09 14:15:00,29.39,29.39,29.37,29.38,18200.0,29.39,29.39,29.37,29.38,18200.0
2013-01-09 14:20:00,29.38,29.39,29.35,29.36,35900.0,29.38,29.39,29.35,29.36,35900.0
2013-01-09 14:25:00,29.37,29.37,29.33,29.35,117200.0,29.37,29.37,29.33,29.35,117200.0
2013-01-09 14:30:00,29.34,29.35,29.34,29.35,11500.0,29.34,29.35,29.34,29.35,11500.0
2013-01-09 14:35:00,29.35,29.37,29.35,29.37,21600.0,29.35,29.37,29.35,29.37,21600.0
2013-01-09 14:40:00,29.37,29.37,29.34,29.34,33100.0,29.37,29.37,29.34,29.34,33100.0
2013-01-09 14:45:00,29.35,29.36,29.33,29.35,32100.0,29.35,29.36,29.33,29.35,32100.0
2013-01-09 14:50:00,29.35,29.35,29.33,29.33,34700.0,29.35,29.35,29.33,29.33,34700.0
2013-01-09 14:55:00,29.34,29.34,29.32,29.33,19800.0,29.34,29.34,29.32,29.33,19800.0
2013-01-09 15:00:00,29.34,29.34,29.32,29.33,20200.0,29.34,29.34,29.32,29.33,20200.0
2013-01-09 15:05:00,29.33,29.34,29.31,29.33,31200.0,29.33,29.34,29.31,29.33,31200.0
2013-01-09 15:10:00,29.32,29.33,29.32,29.32,106800.0,29.32,29.33,29.32,29.32,106800.0
2013-01-09 15:15:00,29.33,29.33,29.32,29.32,7500.0,29.33,29.33,29.32,29.32,7500.0
2013-01-09 15:20:00,29.32,29.35,29.32,29.35,17200.0,29.32,29.35,29.32,29.35,17200.0
2013-01-09 15:25:00,29.35,29.36,29.34,29.36,60400.0,29.35,29.36,29.34,29.36,60400.0
2013-01-09 15:30:00,29.36,29.36,29.35,29.36,47900.0,29.36,29.36,29.35,29.36,47900.0
2013-01-09 15:35:00,29.36,29.36,29.33,29.35,36800.0,29.36,29.36,29.33,29.35,36800.0
2013-01-09 15:40:00,29.35,29.35,29.34,29.35,17800.0,29.35,29.35,29.34,29.35,17800.0
2013-01-09 15:45:00,29.34,29.37,29.34,29.37,52200.0,29.34,29.37,29.34,29.37,52200.0
2013-01-09 15:50:00,29.37,29.37,29.36,29.36,58900.0,29.37,29.37,29.36,29.36,58900.0
2013-01-09 15:55:00,29.37,29.37,29.35,29.37,206900.0,29.37,29.37,29.35,29.37,206900.0
2013-01-10 09:30:00,29.66,29.72,29.66,29.68,375200.0,29.66,29.72,29.66,29.68,375200.0
2013-01-10 09:35:00,29.67,29.69,29.65,29.69,169500.0,29.67,29.69,29.65,29.69,169500.0
2013-01-10 09:40:00,29.69,29.69,29.66,29.69,411100.0,29.69,29.69,29.66,29.69,411100.0
2013-01-10 09:45:00,29.69,29.77,29.69,29.75,365900.0,29.69,29.77,29.69,29.75,365900.0
2013-01-10 09:50:00,29.75,29.82,29.75,29.76,359400.0,29.75,29.82,29.75,29.76,359400.0
2013-01-10 09:55:00,29.76,29.81,29.76,29.8,323800.0,29.76,29.81,29.76,29.8,323800.0
2013-01-10 10:00:00,29.79,29.8,29.73,29.74,218300.0,29.79,29.8,29.73,29.74,218300.0
2013-01-10 10:05:00,29.74,29.76,29.72,29.73,105100.0,29.74,29.76,29.72,29.73,105100.0
2013-01-10 10:10:00,29.74,29.81,29.73,29.79,199300.0,29.74,29.81,29.73,29.79,199300.0
2013-01-10 10:15:00,29.8,29.82,29.78,29.81,203600.0,29.8,29.82,29.78,29.81,203600.0
2013-01-10 10:20:00,29.81,29.86,29.79,29.83,142700.0,29.81,29.86,29.79,29.83,142700.0
2013-01-10 10:25:00,29.82,29.84,29.82,29.83,138200.0,29.82,29.84,29.82,29.83,138200.0
2013-01-10 10:30:00,29.83,29.84,29.75,29.76,198300.0,29.83,29.84,29.75,29.76,198300.0
2013-01-10 10:35:00,29.76,29.78,29.71,29.73,116600.0,29.76,29.78,29.71,29.73,116600.0
2013-01-10 10:40:00,29.73,29.75,29.72,29.75,90100.0,29.73,29.75,29.72,29.75,90100.0
2013-01-10 10:45:00,29.75,29.76,29.73,29.74,35300.0,29.75,29.76,29.73,29.74,35300.0
2013-01-10 10:50:00,29.74,29.75,29.72,29.73,66500.0,29.74,29.75,29.72,29.73,66500.0
2013-01-10 10:55:00,29.73,29.74,29.69,29.69,57500.0,29.73,29.74,29.69,29.69,57500.0
2013-01-10 11:00:00,29.7,29.75,29.69,29.73,74800.0,29.7,29.75,29.69,29.73,74800.0
2013-01-10 11:05:00,29.73,29.78,29.73,29.77,101100.0,29.73,29.78,29.73,29.77,101100.0
2013-01-10 11:10:00,29.76,29.78,29.75,29.75,28800.0,29.76,29.78,29.75,29.75,28800.0
2013-01-10 11:15:00,29.76,29.77,29.72,29.73,52800.0,29.76,29.77,29.72,29.73,52800.0
2013-01-10 11:20:00,29.73,29.75,29.71,29.73,242500.0,29.73,29.75,29.71,29.73,242500.0
2013-01-10 11:25:00,29.74,29.78,29.73,29.77,88600.0,29.74,29.78,29.73,29.77,88600.0
2013-01-10 11:30:00,29.77,29.8,29.77,29.79,84400.0,29.77,29.8,29.77,29.79,84400.0
2013-01-10 11:35:00,29.78,29.79,29.76,29.78,24500.0,29.78,29.79,29.76,29.78,24500.0
2013-01-10 11:40:00,29.77,29.79,29.76,29.79,20200.0,29.77,29.79,29.76,29.79,20200.0
2013-01-10 11:45:00,29.78,29.79,29.76,29.78,83900.0,29.78,29.79,29.76,29.78,83900.0
2013-01-10 11:50:00,29.77,29.82,29.76,29.8,79500.0,29.77,29.82,29.76,29.8,79500.0
2013-01-10 11:55:00,29.8,29.82,29.78,29.81,84100.0,29.8,29.82,29.78,29.81,84100.0
2013-01-10 12:00:00,29.81,29.81,29.77,29.78,73900.0,29.81,29.81,29.77,29.78,73900.0
2013-01-10 12:05:00,29.78,29.8,29.77,29.79,20000.0,29.78,29.8,29.77,29.79,20000.0
2013-01-10 12:10:00,29.8,29.84,29.79,29.84,32300.0,29.8,29.84,29.79,29.84,32300.0
2013-01-10 12:15:00,29.84,29.86,29.83,29.85,88600.0,29.84,29.86,29.83,29.85,88600.0
2013-01-10 12:20:00,29.84,29.85,29.81,29.83,67300.0,29.84,29.85,29.81,29.83,67300.0
2013-01-10 12:25:00,29.83,29.83,29.79,29.82,43700.0,29.83,29.83,29.79,29.82,43700.0
2013-01-10 12:30:00,29.83,29.87,29.82,29.82,113300.0,29.83,29.87,29.82,29.82,113300.0
2013-01-10 12:35:00,29.83,29.89,29.82,29.87,99100.0,29.83,29.89,29.82,29.87,99100.0
2013-01-10 12:40:00,29.87,29.91,29.84,29.87,194800.0,29.87,29.91,29.84,29.87,194800.0
2013-01-10 12:45:00,29.87,29.87,29.82,29.85,47600.0,29.87,29.87,29.82,29.85,47600.0
2013-01-10 12:50:00,29.86,29.86,29.83,29.85,50300.0,29.86,29.86,29.83,29.85,50300.0
2013-01-10 12:55:00,29.85,29.92,29.84,29.91,196000.0,29.85,29.92,29.84,29.91,196000.0
2013-01-10 13:00:00,29.92,29.93,29.89,29.92,191000.0,29.92,29.93,29.89,29.92,191000.0
2013-01-10 13:05:00,29.92,29.94,29.89,29.9,92500.0,29.92,29.94,29.89,29.9,92500.0
2013-01-10 13:10:00,29.91,29.91,29.85,29.9,118000.0,29.91,29.91,29.85,29.9,118000.0
2013-01-10 13:15:00,29.91,29.91,29.85,29.88,172100.0,29.91,29.91,29.85,29.88,172100.0
2013-01-10 13:20:00,29.87,29.93,29.86,29.91,189000.0,29.87,29.93,29.86,29.91,189000.0
2013-01-10 13:25:00,29.92,29.93,29.9,29.91,78800.0,29.92,29.93,29.9,29.91,78800.0
2013-01-10 13:30:00,29.9,29.9,29.87,29.87,56200.0,29.9,29.9,29.87,29.87,56200.0
2013-01-10 13:35:00,29.88,29.89,29.87,29.89,80800.0,29.88,29.89,29.87,29.89,80800.0
2013-01-10 13:40:00,29.89,29.91,29.89,29.9,37900.0,29.89,29.91,29.89,29.9,37900.0
2013-01-10 13:45:00,29.9,29.9,29.87,29.87,54400.0,29.9,29.9,29.87,29.87,54400.0
2013-01-10 13:50:00,29.88,29.91,29.87,29.91,42900.0,29.88,29.91,29.87,29.91,42900.0
2013-01-10 13:55:00,29.9,29.93,29.89,29.92,72000.0,29.9,29.93,29.89,29.92,72000.0
2013-01-10 14:00:00,29.91,29.91,29.88,29.89,46200.0,29.91,29.91,29.88,29.89,46200.0
2013-01-10 14:05:00,29.89,29.9,29.88,29.9,33800.0,29.89,29.9,29.88,29.9,33800.0
2013-01-10 14:10:00,29.89,29.9,29.89,29.89,23300.0,29.89,29.9,29.89,29.89,23300.0
2013-01-10 14:15:00,29.89,29.89,29.87,29.88,25300.0,29.89,29.89,29.87,29.88,25300.0
2013-01-10 14:20:00,29.87,29.88,29.86,29.86,124500.0,29.87,29.88,29.86,29.86,124500.0
2013-01-10 14:25:00,29.87,29.88,29.85,29.86,41500.0,29.87,29.88,29.85,29.86,41500.0
2013-01-10 14:30:00,29.86,29.89,29.85,29.87,107400.0,29.86,29.89,29.85,29.87,107400.0
2013-01-10 14:35:00,29.86,29.88,29.85,29.88,57500.0,29.86,29.88,29.85,29.88,57500.0
2013-01-10 14:40:00,29.88,29.88,29.87,29.88,86800.0,29.88,29.88,29.87,29.88,86800.0
2013-01-10 14:45:00,29.88,29.88,29.85,29.87,69000.0,29.88,29.88,29.85,29.87,69000.0
2013-01-10 14:50:00,29.87,29.88,29.86,29.88,50800.0,29.87,29.88,29.86,29.88,50800.0
2013-01-10 14:55:00,29.88,29.88,29.86,29.86,39100.0,29.88,29.88,29.86,29.86,39100.0
2013-01-10 15:00:00,29.86,29.87,29.85,29.85,24500.0,29.86,29.87,29.85,29.85,24500.0
2013-01-10 15:05:00,29.86,29.86,29.84,29.85,93700.0,29.86,29.86,29.84,29.85,93700.0
2013-01-10 15:10:00,29.85,29.86,29.85,29.85,25600.0,29.85,29.86,29.85,29.85,25600.0
2013-01-10 15:15:00,29.86,29.86,29.85,29.86,77800.0,29.86,29.86,29.85,29.86,77800.0
2013-01-10 15:20:00,29.86,29.87,29.85,29.85,69300.0,29.86,29.87,29.85,29.85,69300.0
2013-01-10 15:25:00,29.85,29.87,29.84,29.85,69600.0,29.85,29.87,29.84,29.85,69600.0
2013-01-10 15:30:00,29.85,29.85,29.82,29.84,72500.0,29.85,29.85,29.82,29.84,72500.0
2013-01-10 15:35:00,29.84,29.84,29.83,29.84,82100.0,29.84,29.84,29.83,29.84,82100.0
2013-01-10 15:40:00,29.83,29.84,29.81,29.82,111100.0,29.83,29.84,29.81,29.82,111100.0
2013-01-10 15:45:00,29.81,29.82,29.8,29.82,113200.0,29.81,29.82,29.8,29.82,113200.0
2013-01-10 15:50:00,29.82,29.82,29.8,29.81,186600.0,29.82,29.82,29.8,29.81,186600.0
2013-01-10 15:55:00,29.8,29.81,29.78,29.79,432400.0,29.8,29.81,29.78,29.79,432400.0
2013-01-11 09:30:00,29.72,29.74,29.68,29.68,203800.0,29.72,29.74,29.68,29.68,203800.0
2013-01-11 09:35:00,29.67,29.69,29.47,29.52,785200.0,29.67,29.69,29.47,29.52,785200.0
2013-01-11 09:40:00,29.53,29.53,29.42,29.45,340000.0,29.53,29.53,29.42,29.45,340000.0
2013-01-11 09:45:00,29.45,29.45,29.24,29.34,1528500.0,29.45,29.45,29.24,29.34,1528500.0
2013-01-11 09:50:00,29.33,29.37,29.29,29.36,211600.0,29.33,29.37,29.29,29.36,211600.0
2013-01-11 09:55:00,29.36,29.36,29.27,29.3,356800.0,29.36,29.36,29.27,29.3,356800.0
2013-01-11 10:00:00,29.31,29.38,29.26,29.35,343000.0,29.31,29.38,29.26,29.35,343000.0
2013-01-11 10:05:00,29.35,29.37,29.3,29.36,311100.0,29.35,29.37,29.3,29.36,311100.0
2013-01-11 10:10:00,29.37,29.41,29.35,29.38,239100.0,29.37,29.41,29.35,29.38,239100.0
2013-01-11 10:15:00,29.37,29.4,29.37,29.39,204500.0,29.37,29.4,29.37,29.39,204500.0
2013-01-11 10:20:00,29.39,29.39,29.31,29.32,209600.0,29.39,29.39,29.31,29.32,209600.0
2013-01-11 10:25:00,29.33,29.39,29.32,29.36,114200.0,29.33,29.39,29.32,29.36,114200.0
2013-01-11 10:30:00,29.35,29.35,29.23,29.25,384100.0,29.35,29.35,29.23,29.25,384100.0
2013-01-11 10:35:00,29.26,29.29,29.23,29.26,202000.0,29.26,29.29,29.23,29.26,202000.0
2013-01-11 10:40:00,29.26,29.33,29.26,29.32,173400.0,29.26,29.33,29.26,29.32,173400.0
2013-01-11 10:45:00,29.31,29.36,29.28,29.31,157400.0,29.31,29.36,29.28,29.31,157400.0
2013-01-11 10:50:00,29.3,29.35,29.28,29.35,110400.0,29.3,29.35,29.28,29.35,110400.0
2013-01-11 10:55:00,29.34,29.34,29.3,29.33,113600.0,29.34,29.34,29.3,29.33,113600.0
2013-01-11 11:00:00,29.32,29.39,29.31,29.36,129700.0,29.32,29.39,29.31,29.36,129700.0
2013-01-11 11:05:00,29.36,29.37,29.32,29.33,63000.0,29.36,29.37,29.32,29.33,63000.0
2013-01-11 11:10:00,29.32,29.36,29.32,29.35,56700.0,29.32,29.36,29.32,29.35,56700.0
2013-01-11 11:15:00,29.35,29.39,29.34,29.37,117800.0,29.35,29.39,29.34,29.37,117800.0
2013-01-11 11:20:00,29.36,29.43,29.36,29.4,273700.0,29.36,29.43,29.36,29.4,273700.0
2013-01-11 11:25:00,29.39,29.4,29.36,29.37,178200.0,29.39,29.4,29.36,29.37,178200.0
2013-01-11 11:30:00,29.36,29.37,29.33,29.35,98000.0,29.36,29.37,29.33,29.35,98000.0
2013-01-11 11:35:00,29.34,29.38,29.34,29.37,58700.0,29.34,29.38,29.34,29.37,58700.0
2013-01-11 11:40:00,29.37,29.38,29.34,29.35,32800.0,29.37,29.38,29.34,29.35,32800.0
2013-01-11 11:45:00,29.35,29.36,29.33,29.35,34500.0,29.35,29.36,29.33,29.35,34500.0
2013-01-11 11:50:00,29.34,29.38,29.34,29.35,50200.0,29.34,29.38,29.34,29.35,50200.0
2013-01-11 11:55:00,29.34,29.35,29.17,29.26,842000.0,29.34,29.35,29.17,29.26,842000.0
2013-01-11 12:00:00,29.25,29.31,29.25,29.3,132900.0,29.25,29.31,29.25,29.3,132900.0
2013-01-11 12:05:00,29.29,29.3,29.26,29.28,48300.0,29.29,29.3,29.26,29.28,48300.0
2013-01-11 12:10:00,29.29,29.3,29.24,29.25,44800.0,29.29,29.3,29.24,29.25,44800.0
2013-01-11 12:15:00,29.25,29.3,29.25,29.29,114100.0,29.25,29.3,29.25,29.29,114100.0
2013-01-11 12:20:00,29.3,29.32,29.25,29.27,109900.0,29.3,29.32,29.25,29.27,109900.0
2013-01-11 12:25:00,29.27,29.3,29.27,29.28,79600.0,29.27,29.3,29.27,29.28,79600.0
2013-01-11 12:30:00,29.28,29.31,29.26,29.31,161400.0,29.28,29.31,29.26,29.31,161400.0
2013-01-11 12:35:00,29.3,29.3,29.29,29.29,7100.0,29.3,29.3,29.29,29.29,7100.0
2013-01-11 12:40:00,29.29,29.3,29.24,29.28,38200.0,29.29,29.3,29.24,29.28,38200.0
2013-01-11 12:45:00,29.28,29.3,29.25,29.29,72400.0,29.28,29.3,29.25,29.29,72400.0
2013-01-11 12:50:00,29.28,29.35,29.28,29.34,65500.0,29.28,29.35,29.28,29.34,65500.0
2013-01-11 12:55:00,29.34,29.36,29.32,29.35,27900.0,29.34,29.36,29.32,29.35,27900.0
2013-01-11 13:00:00,29.35,29.36,29.33,29.33,33900.0,29.35,29.36,29.33,29.33,33900.0
2013-01-11 13:05:00,29.34,29.35,29.32,29.34,22200.0,29.34,29.35,29.32,29.34,22200.0
2013-01-11 13:10:00,29.35,29.4,29.35,29.37,90700.0,29.35,29.4,29.35,29.37,90700.0
2013-01-11 13:15:00,29.36,29.39,29.36,29.38,23200.0,29.36,29.39,29.36,29.38,23200.0
2013-01-11 13:20:00,29.38,29.44,29.36,29.42,93400.0,29.38,29.44,29.36,29.42,93400.0
2013-01-11 13:25:00,29.42,29.49,29.42,29.47,142400.0,29.42,29.49,29.42,29.47,142400.0
2013-01-11 13:30:00,29.47,29.48,29.42,29.43,44700.0,29.47,29.48,29.42,29.43,44700.0
2013-01-11 13:35:00,29.42,29.46,29.42,29.46,13200.0,29.42,29.46,29.42,29.46,13200.0
2013-01-11 13:40:00,29.45,29.46,29.42,29.42,22600.0,29.45,29.46,29.42,29.42,22600.0
2013-01-11 13:45:00,29.42,29.43,29.4,29.41,35100.0,29.42,29.43,29.4,29.41,35100.0
2013-01-11 13:50:00,29.41,29.49,29.39,29.44,87200.0,29.41,29.49,29.39,29.44,87200.0
2013-01-11 13:55:00,29.44,29.45,29.41,29.44,60000.0,29.44,29.45,29.41,29.44,60000.0
2013-01-11 14:00:00,29.43,29.46,29.42,29.43,42300.0,29.43,29.46,29.42,29.43,42300.0
2013-01-11 14:05:00,29.44,29.45,29.42,29.44,35000.0,29.44,29.45,29.42,29.44,35000.0
2013-01-11 14:10:00,29.43,29.45,29.43,29.43,24400.0,29.43,29.45,29.43,29.43,24400.0
2013-01-11 14:15:00,29.44,29.46,29.41,29.45,288600.0,29.44,29.46,29.41,29.45,288600.0
2013-01-11 14:20:00,29.46,29.46,29.43,29.43,35100.0,29.46,29.46,29.43,29.43,35100.0
2013-01-11 14:25:00,29.44,29.44,29.42,29.43,12800.0,29.44,29.44,29.42,29.43,12800.0
2013-01-11 14:30:00,29.43,29.44,29.42,29.43,36700.0,29.43,29.44,29.42,29.43,36700.0
2013-01-11 14:35:00,29.43,29.44,29.42,29.42,16000.0,29.43,29.44,29.42,29.42,16000.0
2013-01-11 14:40:00,29.43,29.43,29.41,29.42,23800.0,29.43,29.43,29.41,29.42,23800.0
2013-01-11 14:45:00,29.41,29.44,29.41,29.43,17300.0,29.41,29.44,29.41,29.43,17300.0
2013-01-11 14:50:00,29.43,29.43,29.42,29.43,10500.0,29.43,29.43,29.42,29.43,10500.0
2013-01-11 14:55:00,29.42,29.45,29.42,29.44,29900.0,29.42,29.45,29.42,29.44,29900.0
2013-01-11 15:00:00,29.44,29.44,29.42,29.42,7500.0,29.44,29.44,29.42,29.42,7500.0
2013-01-11 15:05:00,29.42,29.44,29.42,29.42,15800.0,29.42,29.44,29.42,29.42,15800.0
2013-01-11 15:10:00,29.42,29.44,29.42,29.43,27200.0,29.42,29.44,29.42,29.43,27200.0
2013-01-11 15:15:00,29.43,29.45,29.43,29.43,67500.0,29.43,29.45,29.43,29.43,67500.0
2013-01-11 15:20:00,29.44,29.46,29.44,29.46,31100.0,29.44,29.46,29.44,29.46,31100.0
2013-01-11 15:25:00,29.45,29.46,29.44,29.45,119900.0,29.45,29.46,29.44,29.45,119900.0
2013-01-11 15:30:00,29.45,29.46,29.44,29.46,87600.0,29.45,29.46,29.44,29.46,87600.0
2013-01-11 15:35:00,29.45,29.47,29.45,29.45,64400.0,29.45,29.47,29.45,29.45,64400.0
2013-01-11 15:40:00,29.46,29.48,29.45,29.47,51100.0,29.46,29.48,29.45,29.47,51100.0
2013-01-11 15:45:00,29.48,29.48,29.46,29.46,120700.0,29.48,29.48,29.46,29.46,120700.0
2013-01-11 15:50:00,29.46,29.49,29.46,29.48,154300.0,29.46,29.49,29.46,29.48,154300.0
2013-01-11 15:55:00,29.48,29.5,29.47,29.5,519900.0,29.48,29.5,29.47,29.5,519900.0
2013-01-14 09:30:00,30.09,30.11,30.03,30.04,451600.0,30.09,30.11,30.03,30.04,451600.0
2013-01-14 09:35:00,30.03,30.07,30.0,30.02,293100.0,30.03,30.07,30.0,30.02,293100.0
2013-01-14 09:40:00,30.02,30.04,29.94,29.94,336800.0,30.02,30.04,29.94,29.94,336800.0
2013-01-14 09:45:00,29.95,29.95,29.81,29.83,668900.0,29.95,29.95,29.81,29.83,668900.0
2013-01-14 09:50:00,29.83,29.85,29.75,29.82,410200.0,29.83,29.85,29.75,29.82,410200.0
2013-01-14 09:55:00,29.81,29.85,29.79,29.85,175400.0,29.81,29.85,29.79,29.85,175400.0
2013-01-14 10:00:00,29.85,29.85,29.8,29.82,143200.0,29.85,29.85,29.8,29.82,143200.0
2013-01-14 10:05:00,29.82,29.85,29.8,29.83,230100.0,29.82,29.85,29.8,29.83,230100.0
2013-01-14 10:10:00,29.82,29.89,29.8,29.86,207500.0,29.82,29.89,29.8,29.86,207500.0
2013-01-14 10:15:00,29.86,29.9,29.85,29.88,172200.0,29.86,29.9,29.85,29.88,172200.0
2013-01-14 10:20:00,29.87,29.88,29.84,29.86,28200.0,29.87,29.88,29.84,29.86,28200.0
2013-01-14 10:25:00,29.86,29.87,29.84,29.86,35800.0,29.86,29.87,29.84,29.86,35800.0
2013-01-14 10:30:00,29.86,29.92,29.86,29.9,122900.0,29.86,29.92,29.86,29.9,122900.0
2013-01-14 10:35:00,29.9,29.94,29.89,29.92,80600.0,29.9,29.94,29.89,29.92,80600.0
2013-01-14 10:40:00,29.92,29.97,29.92,29.96,132000.0,29.92,29.97,29.92,29.96,132000.0
2013-01-14 10:45:00,29.96,29.98,29.9,29.93,203200.0,29.96,29.98,29.9,29.93,203200.0
2013-01-14 10:50:00,29.93,29.97,29.92,29.92,129800.0,29.93,29.97,29.92,29.92,129800.0
2013-01-14 10:55:00,29.93,29.93,29.89,29.92,89100.0,29.93,29.93,29.89,29.92,89100.0
2013-01-14 11:00:00,29.92,29.96,29.9,29.9,120100.0,29.92,29.96,29.9,29.9,120100.0
2013-01-14 11:05:00,29.9,29.9,29.83,29.88,312600.0,29.9,29.9,29.83,29.88,312600.0
2013-01-14 11:10:00,29.88,29.89,29.85,29.86,39000.0,29.88,29.89,29.85,29.86,39000.0
2013-01-14 11:15:00,29.86,29.88,29.85,29.87,49500.0,29.86,29.88,29.85,29.87,49500.0
2013-01-14 11:20:00,29.86,29.91,29.85,29.89,39300.0,29.86,29.91,29.85,29.89,39300.0
2013-01-14 11:25:00,29.89,29.95,29.85,29.95,146800.0,29.89,29.95,29.85,29.95,146800.0
2013-01-14 11:30:00,29.96,29.96,29.92,29.92,119000.0,29.96,29.96,29.92,29.92,119000.0
2013-01-14 11:35:00,29.91,29.93,29.86,29.86,39500.0,29.91,29.93,29.86,29.86,39500.0
2013-01-14 11:40:00,29.86,29.89,29.84,29.89,142000.0,29.86,29.89,29.84,29.89,142000.0
2013-01-14 11:45:00,29.88,29.9,29.88,29.88,39400.0,29.88,29.9,29.88,29.88,39400.0
2013-01-14 11:50:00,29.89,29.89,29.85,29.86,86300.0,29.89,29.89,29.85,29.86,86300.0
2013-01-14 11:55:00,29.86,29.87,29.84,29.87,61700.0,29.86,29.87,29.84,29.87,61700.0
2013-01-14 12:00:00,29.86,29.88,29.86,29.88,14600.0,29.86,29.88,29.86,29.88,14600.0
2013-01-14 12:05:00,29.87,29.89,29.85,29.85,19200.0,29.87,29.89,29.85,29.85,19200.0
2013-01-14 12:10:00,29.86,29.9,29.85,29.89,80600.0,29.86,29.9,29.85,29.89,80600.0
2013-01-14 12:15:00,29.89,29.92,29.88,29.89,38300.0,29.89,29.92,29.88,29.89,38300.0
2013-01-14 12:20:00,29.89,29.9,29.87,29.87,39400.0,29.89,29.9,29.87,29.87,39400.0
2013-01-14 12:25:00,29.88,29.88,29.79,29.81,260600.0,29.88,29.88,29.79,29.81,260600.0
2013-01-14 12:30:00,29.8,29.86,29.8,29.84,105900.0,29.8,29.86,29.8,29.84,105900.0
2013-01-14 12:35:00,29.83,29.86,29.83,29.85,34600.0,29.83,29.86,29.83,29.85,34600.0
2013-01-14 12:40:00,29.85,29.86,29.84,29.84,47800.0,29.85,29.86,29.84,29.84,47800.0
2013-01-14 12:45:00,29.84,29.9,29.84,29.87,69100.0,29.84,29.9,29.84,29.87,69100.0
2013-01-14 12:50:00,29.87,29.88,29.85,29.86,40100.0,29.87,29.88,29.85,29.86,40100.0
2013-01-14 12:55:00,29.87,29.91,29.86,29.88,81100.0,29.87,29.91,29.86,29.88,81100.0
2013-01-14 13:00:00,29.89,29.93,29.87,29.91,54600.0,29.89,29.93,29.87,29.91,54600.0
2013-01-14 13:05:00,29.91,29.95,29.91,29.94,143900.0,29.91,29.95,29.91,29.94,143900.0
2013-01-14 13:10:00,29.94,29.94,29.93,29.94,17400.0,29.94,29.94,29.93,29.94,17400.0
2013-01-14 13:15:00,29.94,30.05,29.93,30.04,359500.0,29.94,30.05,29.93,30.04,359500.0
2013-01-14 13:20:00,30.05,30.13,30.02,30.12,310800.0,30.05,30.13,30.02,30.12,310800.0
2013-01-14 13:25:00,30.12,30.14,30.1,30.13,421000.0,30.12,30.14,30.1,30.13,421000.0
2013-01-14 13:30:00,30.12,30.12,30.06,30.06,249000.0,30.12,30.12,30.06,30.06,249000.0
2013-01-14 13:35:00,30.06,30.08,30.05,30.08,92900.0,30.06,30.08,30.05,30.08,92900.0
2013-01-14 13:40:00,30.09,30.1,30.07,30.07,35500.0,30.09,30.1,30.07,30.07,35500.0
2013-01-14 13:45:00,30.08,30.12,30.04,30.05,191600.0,30.08,30.12,30.04,30.05,191600.0
2013-01-14 13:50:00,30.05,30.08,30.05,30.06,79500.0,30.05,30.08,30.05,30.06,79500.0
2013-01-14 13:55:00,30.06,30.08,30.05,30.07,71100.0,30.06,30.08,30.05,30.07,71100.0
2013-01-14 14:00:00,30.07,30.07,30.05,30.05,54700.0,30.07,30.07,30.05,30.05,54700.0
2013-01-14 14:05:00,30.06,30.07,30.05,30.06,61400.0,30.06,30.07,30.05,30.06,61400.0
2013-01-14 14:10:00,30.06,30.06,30.04,30.05,42300.0,30.06,30.06,30.04,30.05,42300.0
2013-01-14 14:15:00,30.05,30.06,30.04,30.05,28700.0,30.05,30.06,30.04,30.05,28700.0
2013-01-14 14:20:00,30.05,30.05,30.04,30.04,30300.0,30.05,30.05,30.04,30.04,30300.0
2013-01-14 14:25:00,30.05,30.06,30.03,30.06,41100.0,30.05,30.06,30.03,30.06,41100.0
2013-01-14 14:30:00,30.05,30.07,30.05,30.07,114400.0,30.05,30.07,30.05,30.07,114400.0
2013-01-14 14:35:00,30.07,30.08,30.04,30.04,69800.0,30.07,30.08,30.04,30.04,69800.0
2013-01-14 14:40:00,30.05,30.06,30.04,30.04,56500.0,30.05,30.06,30.04,30.04,56500.0
2013-01-14 14:45:00,30.04,30.05,30.02,30.04,68500.0,30.04,30.05,30.02,30.04,68500.0
2013-01-14 14:50:00,30.03,30.04,30.02,30.04,64600.0,30.03,30.04,30.02,30.04,64600.0
2013-01-14 14:55:00,30.03,30.05,30.03,30.04,92500.0,30.03,30.05,30.03,30.04,92500.0
2013-01-14 15:00:00,30.04,30.04,30.03,30.04,21300.0,30.04,30.04,30.03,30.04,21300.0
2013-01-14 15:05:00,30.04,30.06,30.03,30.05,79700.0,30.04,30.06,30.03,30.05,79700.0
2013-01-14 15:10:00,30.06,30.07,30.05,30.05,152700.0,30.06,30.07,30.05,30.05,152700.0
2013-01-14 15:15:00,30.06,30.07,30.04,30.05,144200.0,30.06,30.07,30.04,30.05,144200.0
2013-01-14 15:20:00,30.05,30.07,30.04,30.06,35700.0,30.05,30.07,30.04,30.06,35700.0
2013-01-14 15:25:00,30.07,30.08,30.06,30.08,90100.0,30.07,30.08,30.06,30.08,90100.0
2013-01-14 15:30:00,30.08,30.09,30.07,30.08,58600.0,30.08,30.09,30.07,30.08,58600.0
2013-01-14 15:35:00,30.08,30.08,30.05,30.06,94600.0,30.08,30.08,30.05,30.06,94600.0
2013-01-14 15:40:00,30.06,30.08,30.06,30.07,107000.0,30.06,30.08,30.06,30.07,107000.0
2013-01-14 15:45:00,30.07,30.1,30.07,30.1,193500.0,30.07,30.1,30.07,30.1,193500.0
2013-01-14 15:50:00,30.1,30.1,30.06,30.07,258000.0,30.1,30.1,30.06,30.07,258000.0
2013-01-14 15:55:00,30.07,30.07,30.04,30.04,538500.0,30.07,30.07,30.04,30.04,538500.0
2013-01-15 09:30:00,30.22,30.23,30.14,30.16,338700.0,30.22,30.23,30.14,30.16,338700.0
2013-01-15 09:35:00,30.17,30.17,30.1,30.14,119100.0,30.17,30.17,30.1,30.14,119100.0
2013-01-15 09:40:00,30.13,30.15,30.11,30.13,85900.0,30.13,30.15,30.11,30.13,85900.0
2013-01-15 09:45:00,30.12,30.19,30.12,30.17,120800.0,30.12,30.19,30.12,30.17,120800.0
2013-01-15 09:50:00,30.18,30.22,30.16,30.21,189100.0,30.18,30.22,30.16,30.21,189100.0
2013-01-15 09:55:00,30.21,30.22,30.18,30.2,64400.0,30.21,30.22,30.18,30.2,64400.0
2013-01-15 10:00:00,30.2,30.25,30.18,30.22,120500.0,30.2,30.25,30.18,30.22,120500.0
2013-01-15 10:05:00,30.23,30.23,30.2,30.23,80400.0,30.23,30.23,30.2,30.23,80400.0
2013-01-15 10:10:00,30.23,30.28,30.22,30.25,295100.0,30.23,30.28,30.22,30.25,295100.0
2013-01-15 10:15:00,30.25,30.26,30.21,30.24,103400.0,30.25,30.26,30.21,30.24,103400.0
2013-01-15 10:20:00,30.24,30.3,30.22,30.3,93900.0,30.24,30.3,30.22,30.3,93900.0
2013-01-15 10:25:00,30.3,30.32,30.28,30.28,171700.0,30.3,30.32,30.28,30.28,171700.0
2013-01-15 10:30:00,30.28,30.33,30.27,30.27,148500.0,30.28,30.33,30.27,30.27,148500.0
2013-01-15 10:35:00,30.28,30.28,30.24,30.25,74000.0,30.28,30.28,30.24,30.25,74000.0
2013-01-15 10:40:00,30.26,30.27,30.25,30.26,57200.0,30.26,30.27,30.25,30.26,57200.0
2013-01-15 10:45:00,30.27,30.28,30.25,30.27,54900.0,30.27,30.28,30.25,30.27,54900.0
2013-01-15 10:50:00,30.26,30.29,30.26,30.26,55900.0,30.26,30.29,30.26,30.26,55900.0
2013-01-15 10:55:00,30.26,30.29,30.24,30.29,45800.0,30.26,30.29,30.24,30.29,45800.0
2013-01-15 11:00:00,30.28,30.29,30.25,30.28,100700.0,30.28,30.29,30.25,30.28,100700.0
2013-01-15 11:05:00,30.28,30.3,30.26,30.3,36700.0,30.28,30.3,30.26,30.3,36700.0
2013-01-15 11:10:00,30.29,30.3,30.27,30.29,116200.0,30.29,30.3,30.27,30.29,116200.0
2013-01-15 11:15:00,30.29,30.3,30.27,30.29,34300.0,30.29,30.3,30.27,30.29,34300.0
2013-01-15 11:20:00,30.29,30.3,30.26,30.3,63400.0,30.29,30.3,30.26,30.3,63400.0
2013-01-15 11:25:00,30.3,30.32,30.28,30.29,66700.0,30.3,30.32,30.28,30.29,66700.0
2013-01-15 11:30:00,30.29,30.34,30.29,30.31,45600.0,30.29,30.34,30.29,30.31,45600.0
2013-01-15 11:35:00,30.3,30.33,30.3,30.32,53300.0,30.3,30.33,30.3,30.32,53300.0
2013-01-15 11:40:00,30.31,30.34,30.3,30.31,38200.0,30.31,30.34,30.3,30.31,38200.0
2013-01-15 11:45:00,30.3,30.33,30.3,30.33,40800.0,30.3,30.33,30.3,30.33,40800.0
2013-01-15 11:50:00,30.33,30.34,30.3,30.31,65300.0,30.33,30.34,30.3,30.31,65300.0
2013-01-15 11:55:00,30.32,30.33,30.29,30.3,97400.0,30.32,30.33,30.29,30.3,97400.0
2013-01-15 12:00:00,30.31,30.33,30.29,30.31,54500.0,30.31,30.33,30.29,30.31,54500.0
2013-01-15 12:05:00,30.32,30.32,30.27,30.28,47400.0,30.32,30.32,30.27,30.28,47400.0
2013-01-15 12:10:00,30.28,30.3,30.27,30.3,29800.0,30.28,30.3,30.27,30.3,29800.0
2013-01-15 12:15:00,30.3,30.33,30.29,30.33,47500.0,30.3,30.33,30.29,30.33,47500.0
2013-01-15 12:20:00,30.32,30.33,30.31,30.33,179400.0,30.32,30.33,30.31,30.33,179400.0
2013-01-15 12:25:00,30.33,30.35,30.32,30.33,131100.0,30.33,30.35,30.32,30.33,131100.0
2013-01-15 12:30:00,30.34,30.43,30.32,30.42,322600.0,30.34,30.43,30.32,30.42,322600.0
2013-01-15 12:35:00,30.43,30.44,30.38,30.38,165500.0,30.43,30.44,30.38,30.38,165500.0
2013-01-15 12:40:00,30.37,30.41,30.37,30.41,61600.0,30.37,30.41,30.37,30.41,61600.0
2013-01-15 12:45:00,30.41,30.42,30.35,30.37,59200.0,30.41,30.42,30.35,30.37,59200.0
2013-01-15 12:50:00,30.36,30.38,30.35,30.38,32500.0,30.36,30.38,30.35,30.38,32500.0
2013-01-15 12:55:00,30.38,30.4,30.36,30.39,54600.0,30.38,30.4,30.36,30.39,54600.0
2013-01-15 13:00:00,30.38,30.41,30.38,30.4,98300.0,30.38,30.41,30.38,30.4,98300.0
2013-01-15 13:05:00,30.4,30.42,30.39,30.39,75600.0,30.4,30.42,30.39,30.39,75600.0
2013-01-15 13:10:00,30.4,30.41,30.39,30.4,135400.0,30.4,30.41,30.39,30.4,135400.0
2013-01-15 13:15:00,30.41,30.41,30.39,30.4,34000.0,30.41,30.41,30.39,30.4,34000.0
2013-01-15 13:20:00,30.4,30.56,30.39,30.45,1066800.0,30.4,30.56,30.39,30.45,1066800.0
2013-01-15 13:25:00,30.45,30.49,30.45,30.46,171700.0,30.45,30.49,30.45,30.46,171700.0
2013-01-15 13:30:00,30.45,30.46,30.42,30.43,100600.0,30.45,30.46,30.42,30.43,100600.0
2013-01-15 13:35:00,30.43,30.45,30.43,30.44,26100.0,30.43,30.45,30.43,30.44,26100.0
2013-01-15 13:40:00,30.44,30.45,30.43,30.43,37800.0,30.44,30.45,30.43,30.43,37800.0
2013-01-15 13:45:00,30.43,30.44,30.4,30.4,51500.0,30.43,30.44,30.4,30.4,51500.0
2013-01-15 13:50:00,30.4,30.43,30.37,30.39,185000.0,30.4,30.43,30.37,30.39,185000.0
2013-01-15 13:55:00,30.39,30.39,30.3,30.36,211000.0,30.39,30.39,30.3,30.36,211000.0
2013-01-15 14:00:00,30.37,30.44,30.37,30.43,169500.0,30.37,30.44,30.37,30.43,169500.0
2013-01-15 14:05:00,30.42,30.42,30.4,30.4,31200.0,30.42,30.42,30.4,30.4,31200.0
2013-01-15 14:10:00,30.41,30.41,30.36,30.37,89200.0,30.41,30.41,30.36,30.37,89200.0
2013-01-15 14:15:00,30.38,30.39,30.35,30.37,92900.0,30.38,30.39,30.35,30.37,92900.0
2013-01-15 14:20:00,30.37,30.38,30.34,30.35,34600.0,30.37,30.38,30.34,30.35,34600.0
2013-01-15 14:25:00,30.35,30.37,30.34,30.35,21800.0,30.35,30.37,30.34,30.35,21800.0
2013-01-15 14:30:00,30.35,30.39,30.35,30.38,67000.0,30.35,30.39,30.35,30.38,67000.0
2013-01-15 14:35:00,30.37,30.38,30.31,30.34,133300.0,30.37,30.38,30.31,30.34,133300.0
2013-01-15 14:40:00,30.35,30.35,30.33,30.35,81600.0,30.35,30.35,30.33,30.35,81600.0
2013-01-15 14:45:00,30.36,30.37,30.35,30.37,52500.0,30.36,30.37,30.35,30.37,52500.0
2013-01-15 14:50:00,30.37,30.38,30.35,30.35,67100.0,30.37,30.38,30.35,30.35,67100.0
2013-01-15 14:55:00,30.36,30.37,30.35,30.37,25100.0,30.36,30.37,30.35,30.37,25100.0
2013-01-15 15:00:00,30.38,30.39,30.36,30.36,40400.0,30.38,30.39,30.36,30.36,40400.0
2013-01-15 15:05:00,30.37,30.38,30.36,30.37,29800.0,30.37,30.38,30.36,30.37,29800.0
2013-01-15 15:10:00,30.37,30.38,30.36,30.37,35500.0,30.37,30.38,30.36,30.37,35500.0
2013-01-15 15:15:00,30.38,30.39,30.36,30.38,46000.0,30.38,30.39,30.36,30.38,46000.0
2013-01-15 15:20:00,30.38,30.42,30.38,30.41,67000.0,30.38,30.42,30.38,30.41,67000.0
2013-01-15 15:25:00,30.41,30.43,30.39,30.39,72300.0,30.41,30.43,30.39,30.39,72300.0
2013-01-15 15:30:00,30.39,30.41,30.38,30.4,70400.0,30.39,30.41,30.38,30.4,70400.0
2013-01-15 15:35:00,30.4,30.4,30.38,30.38,37400.0,30.4,30.4,30.38,30.38,37400.0
2013-01-15 15:40:00,30.38,30.39,30.38,30.39,61000.0,30.38,30.39,30.38,30.39,61000.0
2013-01-15 15:45:00,30.39,30.39,30.36,30.36,104600.0,30.39,30.39,30.36,30.36,104600.0
2013-01-15 15:50:00,30.37,30.37,30.33,30.35,274900.0,30.37,30.37,30.33,30.35,274900.0
2013-01-15 15:55:00,30.35,30.38,30.34,30.37,482500.0,30.35,30.38,30.34,30.37,482500.0
2013-01-16 09:30:00,30.25,30.31,30.2,30.24,283900.0,30.25,30.31,30.2,30.24,283900.0
2013-01-16 09:35:00,30.23,30.23,30.15,30.18,130100.0,30.23,30.23,30.15,30.18,130100.0
2013-01-16 09:40:00,30.18,30.2,30.17,30.19,99500.0,30.18,30.2,30.17,30.19,99500.0
2013-01-16 09:45:00,30.19,30.22,30.18,30.22,100200.0,30.19,30.22,30.18,30.22,100200.0
2013-01-16 09:50:00,30.22,30.25,30.2,30.23,224700.0,30.22,30.25,30.2,30.23,224700.0
2013-01-16 09:55:00,30.22,30.28,30.22,30.25,67800.0,30.22,30.28,30.22,30.25,67800.0
2013-01-16 10:00:00,30.25,30.34,30.25,30.33,143300.0,30.25,30.34,30.25,30.33,143300.0
2013-01-16 10:05:00,30.33,30.34,30.29,30.3,56100.0,30.33,30.34,30.29,30.3,56100.0
2013-01-16 10:10:00,30.3,30.32,30.28,30.28,55400.0,30.3,30.32,30.28,30.28,55400.0
2013-01-16 10:15:00,30.29,30.3,30.25,30.26,66500.0,30.29,30.3,30.25,30.26,66500.0
2013-01-16 10:20:00,30.26,30.3,30.26,30.29,42300.0,30.26,30.3,30.26,30.29,42300.0
2013-01-16 10:25:00,30.29,30.32,30.28,30.29,53500.0,30.29,30.32,30.28,30.29,53500.0
2013-01-16 10:30:00,30.29,30.3,30.28,30.3,71100.0,30.29,30.3,30.28,30.3,71100.0
2013-01-16 10:35:00,30.3,30.32,30.29,30.3,79300.0,30.3,30.32,30.29,30.3,79300.0
2013-01-16 10:40:00,30.31,30.35,30.3,30.32,103000.0,30.31,30.35,30.3,30.32,103000.0
2013-01-16 10:45:00,30.32,30.32,30.29,30.32,45400.0,30.32,30.32,30.29,30.32,45400.0
2013-01-16 10:50:00,30.33,30.39,30.33,30.38,210600.0,30.33,30.39,30.33,30.38,210600.0
2013-01-16 10:55:00,30.37,30.37,30.31,30.31,75300.0,30.37,30.37,30.31,30.31,75300.0
2013-01-16 11:00:00,30.31,30.35,30.31,30.35,24700.0,30.31,30.35,30.31,30.35,24700.0
2013-01-16 11:05:00,30.36,30.43,30.36,30.4,264700.0,30.36,30.43,30.36,30.4,264700.0
2013-01-16 11:10:00,30.4,30.41,30.37,30.4,56800.0,30.4,30.41,30.37,30.4,56800.0
2013-01-16 11:15:00,30.4,30.42,30.38,30.39,70900.0,30.4,30.42,30.38,30.39,70900.0
2013-01-16 11:20:00,30.39,30.4,30.38,30.39,52900.0,30.39,30.4,30.38,30.39,52900.0
2013-01-16 11:25:00,30.38,30.39,30.37,30.38,22400.0,30.38,30.39,30.37,30.38,22400.0
2013-01-16 11:30:00,30.39,30.41,30.39,30.39,36200.0,30.39,30.41,30.39,30.39,36200.0
2013-01-16 11:35:00,30.4,30.41,30.38,30.4,23400.0,30.4,30.41,30.38,30.4,23400.0
2013-01-16 11:40:00,30.4,30.41,30.38,30.39,29100.0,30.4,30.41,30.38,30.39,29100.0
2013-01-16 11:45:00,30.39,30.41,30.39,30.4,26000.0,30.39,30.41,30.39,30.4,26000.0
2013-01-16 11:50:00,30.4,30.42,30.38,30.39,33000.0,30.4,30.42,30.38,30.39,33000.0
2013-01-16 11:55:00,30.4,30.41,30.39,30.41,32900.0,30.4,30.41,30.39,30.41,32900.0
2013-01-16 12:00:00,30.42,30.44,30.4,30.4,249900.0,30.42,30.44,30.4,30.4,249900.0
2013-01-16 12:05:00,30.41,30.41,30.38,30.38,97200.0,30.41,30.41,30.38,30.38,97200.0
2013-01-16 12:10:00,30.39,30.4,30.35,30.37,116800.0,30.39,30.4,30.35,30.37,116800.0
2013-01-16 12:15:00,30.37,30.39,30.37,30.38,26800.0,30.37,30.39,30.37,30.38,26800.0
2013-01-16 12:20:00,30.38,30.39,30.36,30.38,83800.0,30.38,30.39,30.36,30.38,83800.0
2013-01-16 12:25:00,30.38,30.4,30.37,30.39,81800.0,30.38,30.4,30.37,30.39,81800.0
2013-01-16 12:30:00,30.39,30.4,30.37,30.39,37600.0,30.39,30.4,30.37,30.39,37600.0
2013-01-16 12:35:00,30.38,30.4,30.38,30.4,14500.0,30.38,30.4,30.38,30.4,14500.0
2013-01-16 12:40:00,30.4,30.5,30.4,30.45,246100.0,30.4,30.5,30.4,30.45,246100.0
2013-01-16 12:45:00,30.45,30.47,30.42,30.44,31100.0,30.45,30.47,30.42,30.44,31100.0
2013-01-16 12:50:00,30.45,30.47,30.43,30.46,42500.0,30.45,30.47,30.43,30.46,42500.0
2013-01-16 12:55:00,30.45,30.45,30.43,30.44,30100.0,30.45,30.45,30.43,30.44,30100.0
2013-01-16 13:00:00,30.45,30.45,30.42,30.45,20400.0,30.45,30.45,30.42,30.45,20400.0
2013-01-16 13:05:00,30.46,30.46,30.45,30.46,33900.0,30.46,30.46,30.45,30.46,33900.0
2013-01-16 13:10:00,30.46,30.49,30.46,30.46,39800.0,30.46,30.49,30.46,30.46,39800.0
2013-01-16 13:15:00,30.47,30.52,30.46,30.51,193500.0,30.47,30.52,30.46,30.51,193500.0
2013-01-16 13:20:00,30.51,30.53,30.48,30.51,160800.0,30.51,30.53,30.48,30.51,160800.0
2013-01-16 13:25:00,30.5,30.5,30.48,30.5,52700.0,30.5,30.5,30.48,30.5,52700.0
2013-01-16 13:30:00,30.49,30.49,30.45,30.48,93100.0,30.49,30.49,30.45,30.48,93100.0
2013-01-16 13:35:00,30.47,30.47,30.45,30.47,28400.0,30.47,30.47,30.45,30.47,28400.0
2013-01-16 13:40:00,30.48,30.5,30.46,30.5,18900.0,30.48,30.5,30.46,30.5,18900.0
2013-01-16 13:45:00,30.5,30.5,30.48,30.49,51100.0,30.5,30.5,30.48,30.49,51100.0
2013-01-16 13:50:00,30.49,30.49,30.47,30.48,65400.0,30.49,30.49,30.47,30.48,65400.0
2013-01-16 13:55:00,30.49,30.49,30.46,30.46,63300.0,30.49,30.49,30.46,30.46,63300.0
2013-01-16 14:00:00,30.46,30.48,30.46,30.47,47500.0,30.46,30.48,30.46,30.47,47500.0
2013-01-16 14:05:00,30.47,30.48,30.47,30.48,30900.0,30.47,30.48,30.47,30.48,30900.0
2013-01-16 14:10:00,30.48,30.49,30.47,30.48,50400.0,30.48,30.49,30.47,30.48,50400.0
2013-01-16 14:15:00,30.49,30.49,30.48,30.49,36500.0,30.49,30.49,30.48,30.49,36500.0
2013-01-16 14:20:00,30.48,30.51,30.48,30.51,47200.0,30.48,30.51,30.48,30.51,47200.0
2013-01-16 14:25:00,30.5,30.51,30.49,30.5,43700.0,30.5,30.51,30.49,30.5,43700.0
2013-01-16 14:30:00,30.49,30.5,30.47,30.48,62000.0,30.49,30.5,30.47,30.48,62000.0
2013-01-16 14:35:00,30.49,30.5,30.48,30.5,43800.0,30.49,30.5,30.48,30.5,43800.0
2013-01-16 14:40:00,30.5,30.5,30.49,30.49,18100.0,30.5,30.5,30.49,30.49,18100.0
2013-01-16 14:45:00,30.5,30.5,30.49,30.49,20600.0,30.5,30.5,30.49,30.49,20600.0
2013-01-16 14:50:00,30.49,30.5,30.48,30.49,32700.0,30.49,30.5,30.48,30.49,32700.0
2013-01-16 14:55:00,30.48,30.5,30.48,30.5,28500.0,30.48,30.5,30.48,30.5,28500.0
2013-01-16 15:00:00,30.5,30.51,30.49,30.49,118500.0,30.5,30.51,30.49,30.49,118500.0
2013-01-16 15:05:00,30.5,30.51,30.49,30.49,27000.0,30.5,30.51,30.49,30.49,27000.0
2013-01-16 15:10:00,30.5,30.51,30.49,30.51,28100.0,30.5,30.51,30.49,30.51,28100.0
2013-01-16 15:15:00,30.5,30.52,30.5,30.52,36800.0,30.5,30.52,30.5,30.52,36800.0
2013-01-16 15:20:00,30.51,30.52,30.5,30.51,24800.0,30.51,30.52,30.5,30.51,24800.0
2013-01-16 15:25:00,30.51,30.51,30.49,30.49,99900.0,30.51,30.51,30.49,30.49,99900.0
2013-01-16 15:30:00,30.49,30.49,30.46,30.48,119200.0,30.49,30.49,30.46,30.48,119200.0
2013-01-16 15:35:00,30.48,30.49,30.47,30.47,123300.0,30.48,30.49,30.47,30.47,123300.0
2013-01-16 15:40:00,30.48,30.49,30.47,30.49,48200.0,30.48,30.49,30.47,30.49,48200.0
2013-01-16 15:45:00,30.48,30.5,30.48,30.5,113800.0,30.48,30.5,30.48,30.5,113800.0
2013-01-16 15:50:00,30.5,30.5,30.48,30.49,162100.0,30.5,30.5,30.48,30.49,162100.0
2013-01-16 15:55:00,30.49,30.5,30.44,30.46,575400.0,30.49,30.5,30.44,30.46,575400.0
2013-01-17 09:30:00,30.16,30.23,30.13,30.22,365400.0,30.16,30.23,30.13,30.22,365400.0
2013-01-17 09:35:00,30.23,30.28,30.22,30.24,234500.0,30.23,30.28,30.22,30.24,234500.0
2013-01-17 09:40:00,30.25,30.35,30.25,30.31,235900.0,30.25,30.35,30.25,30.31,235900.0
2013-01-17 09:45:00,30.3,30.31,30.25,30.28,107500.0,30.3,30.31,30.25,30.28,107500.0
2013-01-17 09:50:00,30.28,30.35,30.26,30.35,64600.0,30.28,30.35,30.26,30.35,64600.0
2013-01-17 09:55:00,30.34,30.34,30.29,30.29,63600.0,30.34,30.34,30.29,30.29,63600.0
2013-01-17 10:00:00,30.3,30.35,30.28,30.33,230300.0,30.3,30.35,30.28,30.33,230300.0
2013-01-17 10:05:00,30.34,30.46,30.34,30.45,336800.0,30.34,30.46,30.34,30.45,336800.0
2013-01-17 10:10:00,30.44,30.68,30.44,30.63,1953400.0,30.44,30.68,30.44,30.63,1953400.0
2013-01-17 10:15:00,30.63,30.69,30.58,30.58,307600.0,30.63,30.69,30.58,30.58,307600.0
2013-01-17 10:20:00,30.58,30.69,30.58,30.68,342700.0,30.58,30.69,30.58,30.68,342700.0
2013-01-17 10:25:00,30.68,30.73,30.64,30.66,420400.0,30.68,30.73,30.64,30.66,420400.0
2013-01-17 10:30:00,30.66,30.68,30.62,30.65,423800.0,30.66,30.68,30.62,30.65,423800.0
2013-01-17 10:35:00,30.66,30.7,30.64,30.67,188100.0,30.66,30.7,30.64,30.67,188100.0
2013-01-17 10:40:00,30.68,30.68,30.62,30.62,113500.0,30.68,30.68,30.62,30.62,113500.0
2013-01-17 10:45:00,30.63,30.65,30.59,30.62,192800.0,30.63,30.65,30.59,30.62,192800.0
2013-01-17 10:50:00,30.61,30.65,30.61,30.64,83000.0,30.61,30.65,30.61,30.64,83000.0
2013-01-17 10:55:00,30.64,30.64,30.6,30.61,53600.0,30.64,30.64,30.6,30.61,53600.0
2013-01-17 11:00:00,30.61,30.68,30.6,30.64,124700.0,30.61,30.68,30.6,30.64,124700.0
2013-01-17 11:05:00,30.65,30.67,30.64,30.65,74200.0,30.65,30.67,30.64,30.65,74200.0
2013-01-17 11:10:00,30.66,30.67,30.63,30.65,51400.0,30.66,30.67,30.63,30.65,51400.0
2013-01-17 11:15:00,30.65,30.66,30.62,30.64,88800.0,30.65,30.66,30.62,30.64,88800.0
2013-01-17 11:20:00,30.63,30.66,30.61,30.62,252800.0,30.63,30.66,30.61,30.62,252800.0
2013-01-17 11:25:00,30.62,30.65,30.61,30.65,32600.0,30.62,30.65,30.61,30.65,32600.0
2013-01-17 11:30:00,30.66,30.7,30.66,30.68,126800.0,30.66,30.7,30.66,30.68,126800.0
2013-01-17 11:35:00,30.69,30.74,30.68,30.68,199000.0,30.69,30.74,30.68,30.68,199000.0
2013-01-17 11:40:00,30.68,30.75,30.68,30.75,212000.0,30.68,30.75,30.68,30.75,212000.0
2013-01-17 11:45:00,30.74,30.79,30.72,30.77,135500.0,30.74,30.79,30.72,30.77,135500.0
2013-01-17 11:50:00,30.77,30.78,30.73,30.76,118100.0,30.77,30.78,30.73,30.76,118100.0
2013-01-17 11:55:00,30.76,30.76,30.68,30.7,98000.0,30.76,30.76,30.68,30.7,98000.0
2013-01-17 12:00:00,30.71,30.73,30.71,30.73,56000.0,30.71,30.73,30.71,30.73,56000.0
2013-01-17 12:05:00,30.73,30.74,30.69,30.7,101000.0,30.73,30.74,30.69,30.7,101000.0
2013-01-17 12:10:00,30.69,30.72,30.69,30.71,49700.0,30.69,30.72,30.69,30.71,49700.0
2013-01-17 12:15:00,30.72,30.74,30.71,30.74,88700.0,30.72,30.74,30.71,30.74,88700.0
2013-01-17 12:20:00,30.74,30.76,30.73,30.76,99100.0,30.74,30.76,30.73,30.76,99100.0
2013-01-17 12:25:00,30.76,30.78,30.72,30.78,89000.0,30.76,30.78,30.72,30.78,89000.0
2013-01-17 12:30:00,30.77,30.8,30.75,30.8,184000.0,30.77,30.8,30.75,30.8,184000.0
2013-01-17 12:35:00,30.8,30.81,30.76,30.78,58700.0,30.8,30.81,30.76,30.78,58700.0
2013-01-17 12:40:00,30.77,30.78,30.73,30.76,96400.0,30.77,30.78,30.73,30.76,96400.0
2013-01-17 12:45:00,30.75,30.78,30.75,30.78,62600.0,30.75,30.78,30.75,30.78,62600.0
2013-01-17 12:50:00,30.77,30.84,30.76,30.82,117700.0,30.77,30.84,30.76,30.82,117700.0
2013-01-17 12:55:00,30.82,30.88,30.81,30.84,469200.0,30.82,30.88,30.81,30.84,469200.0
2013-01-17 13:00:00,30.84,30.85,30.82,30.84,68500.0,30.84,30.85,30.82,30.84,68500.0
2013-01-17 13:05:00,30.84,30.85,30.76,30.78,333200.0,30.84,30.85,30.76,30.78,333200.0
2013-01-17 13:10:00,30.77,30.82,30.76,30.81,125000.0,30.77,30.82,30.76,30.81,125000.0
2013-01-17 13:15:00,30.8,30.83,30.78,30.79,1170100.0,30.8,30.83,30.78,30.79,1170100.0
2013-01-17 13:20:00,30.79,30.84,30.74,30.78,321000.0,30.79,30.84,30.74,30.78,321000.0
2013-01-17 13:25:00,30.77,30.77,30.71,30.72,146500.0,30.77,30.77,30.71,30.72,146500.0
2013-01-17 13:30:00,30.73,30.75,30.7,30.75,211900.0,30.73,30.75,30.7,30.75,211900.0
2013-01-17 13:35:00,30.75,30.77,30.73,30.77,161200.0,30.75,30.77,30.73,30.77,161200.0
2013-01-17 13:40:00,30.77,30.77,30.72,30.73,98300.0,30.77,30.77,30.72,30.73,98300.0
2013-01-17 13:45:00,30.73,30.75,30.71,30.75,98400.0,30.73,30.75,30.71,30.75,98400.0
2013-01-17 13:50:00,30.75,30.75,30.71,30.75,70400.0,30.75,30.75,30.71,30.75,70400.0
2013-01-17 13:55:00,30.74,30.75,30.72,30.75,215100.0,30.74,30.75,30.72,30.75,215100.0
2013-01-17 14:00:00,30.74,30.76,30.73,30.76,48300.0,30.74,30.76,30.73,30.76,48300.0
2013-01-17 14:05:00,30.76,30.78,30.75,30.77,216200.0,30.76,30.78,30.75,30.77,216200.0
2013-01-17 14:10:00,30.78,30.83,30.78,30.83,292000.0,30.78,30.83,30.78,30.83,292000.0
2013-01-17 14:15:00,30.82,30.83,30.79,30.79,102100.0,30.82,30.83,30.79,30.79,102100.0
2013-01-17 14:20:00,30.79,30.79,30.77,30.77,26500.0,30.79,30.79,30.77,30.77,26500.0
2013-01-17 14:25:00,30.78,30.79,30.77,30.78,43200.0,30.78,30.79,30.77,30.78,43200.0
2013-01-17 14:30:00,30.78,30.79,30.77,30.79,39300.0,30.78,30.79,30.77,30.79,39300.0
2013-01-17 14:35:00,30.79,30.79,30.77,30.78,56700.0,30.79,30.79,30.77,30.78,56700.0
2013-01-17 14:40:00,30.77,30.79,30.75,30.78,37900.0,30.77,30.79,30.75,30.78,37900.0
2013-01-17 14:45:00,30.77,30.78,30.75,30.77,70900.0,30.77,30.78,30.75,30.77,70900.0
2013-01-17 14:50:00,30.77,30.77,30.76,30.76,86800.0,30.77,30.77,30.76,30.76,86800.0
2013-01-17 14:55:00,30.75,30.76,30.74,30.74,38500.0,30.75,30.76,30.74,30.74,38500.0
2013-01-17 15:00:00,30.75,30.75,30.73,30.75,27700.0,30.75,30.75,30.73,30.75,27700.0
2013-01-17 15:05:00,30.75,30.78,30.75,30.76,63200.0,30.75,30.78,30.75,30.76,63200.0
2013-01-17 15:10:00,30.76,30.78,30.76,30.77,97100.0,30.76,30.78,30.76,30.77,97100.0
2013-01-17 15:15:00,30.76,30.77,30.74,30.74,55900.0,30.76,30.77,30.74,30.74,55900.0
2013-01-17 15:20:00,30.74,30.75,30.73,30.74,45400.0,30.74,30.75,30.73,30.74,45400.0
2013-01-17 15:25:00,30.73,30.74,30.73,30.74,46900.0,30.73,30.74,30.73,30.74,46900.0
2013-01-17 15:30:00,30.73,30.75,30.73,30.75,78600.0,30.73,30.75,30.73,30.75,78600.0
2013-01-17 15:35:00,30.75,30.75,30.72,30.73,139600.0,30.75,30.75,30.72,30.73,139600.0
2013-01-17 15:40:00,30.73,30.74,30.72,30.72,91100.0,30.73,30.74,30.72,30.72,91100.0
2013-01-17 15:45:00,30.72,30.73,30.69,30.71,244800.0,30.72,30.73,30.69,30.71,244800.0
2013-01-17 15:50:00,30.7,30.72,30.69,30.69,236100.0,30.7,30.72,30.69,30.69,236100.0
2013-01-17 15:55:00,30.69,30.7,30.66,30.67,456800.0,30.69,30.7,30.66,30.67,456800.0
2013-01-18 09:30:00,31.03,31.04,30.97,31.01,460400.0,31.03,31.04,30.97,31.01,460400.0
2013-01-18 09:35:00,31.02,31.02,30.9,30.91,199600.0,31.02,31.02,30.9,30.91,199600.0
2013-01-18 09:40:00,30.92,30.96,30.84,30.96,418800.0,30.92,30.96,30.84,30.96,418800.0
2013-01-18 09:45:00,30.96,30.96,30.86,30.87,191200.0,30.96,30.96,30.86,30.87,191200.0
2013-01-18 09:50:00,30.88,30.91,30.8,30.88,471600.0,30.88,30.91,30.8,30.88,471600.0
2013-01-18 09:55:00,30.88,30.97,30.88,30.96,168100.0,30.88,30.97,30.88,30.96,168100.0
2013-01-18 10:00:00,30.94,30.95,30.86,30.89,197700.0,30.94,30.95,30.86,30.89,197700.0
2013-01-18 10:05:00,30.89,30.93,30.87,30.92,90500.0,30.89,30.93,30.87,30.92,90500.0
2013-01-18 10:10:00,30.92,30.92,30.88,30.91,57400.0,30.92,30.92,30.88,30.91,57400.0
2013-01-18 10:15:00,30.91,30.93,30.89,30.91,83900.0,30.91,30.93,30.89,30.91,83900.0
2013-01-18 10:20:00,30.91,30.94,30.9,30.91,58700.0,30.91,30.94,30.9,30.91,58700.0
2013-01-18 10:25:00,30.92,30.94,30.86,30.89,328600.0,30.92,30.94,30.86,30.89,328600.0
2013-01-18 10:30:00,30.88,30.88,30.8,30.83,326100.0,30.88,30.88,30.8,30.83,326100.0
2013-01-18 10:35:00,30.83,30.83,30.78,30.79,86800.0,30.83,30.83,30.78,30.79,86800.0
2013-01-18 10:40:00,30.78,30.79,30.72,30.77,299100.0,30.78,30.79,30.72,30.77,299100.0
2013-01-18 10:45:00,30.77,30.77,30.69,30.76,215800.0,30.77,30.77,30.69,30.76,215800.0
2013-01-18 10:50:00,30.76,30.79,30.73,30.73,95700.0,30.76,30.79,30.73,30.73,95700.0
2013-01-18 10:55:00,30.73,30.77,30.72,30.76,74700.0,30.73,30.77,30.72,30.76,74700.0
2013-01-18 11:00:00,30.76,30.76,30.7,30.73,138700.0,30.76,30.76,30.7,30.73,138700.0
2013-01-18 11:05:00,30.72,30.73,30.66,30.7,197800.0,30.72,30.73,30.66,30.7,197800.0
2013-01-18 11:10:00,30.7,30.73,30.69,30.7,146800.0,30.7,30.73,30.69,30.7,146800.0
2013-01-18 11:15:00,30.7,30.76,30.69,30.74,123000.0,30.7,30.76,30.69,30.74,123000.0
2013-01-18 11:20:00,30.74,30.81,30.74,30.8,101100.0,30.74,30.81,30.74,30.8,101100.0
2013-01-18 11:25:00,30.8,30.82,30.77,30.8,75300.0,30.8,30.82,30.77,30.8,75300.0
2013-01-18 11:30:00,30.79,30.82,30.78,30.82,44800.0,30.79,30.82,30.78,30.82,44800.0
2013-01-18 11:35:00,30.82,30.83,30.76,30.78,48700.0,30.82,30.83,30.76,30.78,48700.0
2013-01-18 11:40:00,30.78,30.79,30.77,30.79,26400.0,30.78,30.79,30.77,30.79,26400.0
2013-01-18 11:45:00,30.79,30.79,30.74,30.79,111400.0,30.79,30.79,30.74,30.79,111400.0
2013-01-18 11:50:00,30.79,30.79,30.76,30.77,60500.0,30.79,30.79,30.76,30.77,60500.0
2013-01-18 11:55:00,30.77,30.8,30.77,30.8,35600.0,30.77,30.8,30.77,30.8,35600.0
2013-01-18 12:00:00,30.8,30.84,30.78,30.84,125600.0,30.8,30.84,30.78,30.84,125600.0
2013-01-18 12:05:00,30.84,30.85,30.81,30.85,55200.0,30.84,30.85,30.81,30.85,55200.0
2013-01-18 12:10:00,30.84,30.84,30.81,30.81,26200.0,30.84,30.84,30.81,30.81,26200.0
2013-01-18 12:15:00,30.81,30.83,30.79,30.79,15700.0,30.81,30.83,30.79,30.79,15700.0
2013-01-18 12:20:00,30.79,30.8,30.79,30.8,23500.0,30.79,30.8,30.79,30.8,23500.0
2013-01-18 12:25:00,30.79,30.8,30.78,30.8,27300.0,30.79,30.8,30.78,30.8,27300.0
2013-01-18 12:30:00,30.8,30.81,30.8,30.8,17300.0,30.8,30.81,30.8,30.8,17300.0
2013-01-18 12:35:00,30.81,30.84,30.81,30.82,33700.0,30.81,30.84,30.81,30.82,33700.0
2013-01-18 12:40:00,30.82,30.83,30.8,30.83,78800.0,30.82,30.83,30.8,30.83,78800.0
2013-01-18 12:45:00,30.83,30.85,30.83,30.84,36900.0,30.83,30.85,30.83,30.84,36900.0
2013-01-18 12:50:00,30.84,30.89,30.84,30.86,86300.0,30.84,30.89,30.84,30.86,86300.0
2013-01-18 12:55:00,30.86,30.91,30.86,30.9,97500.0,30.86,30.91,30.86,30.9,97500.0
2013-01-18 13:00:00,30.91,30.94,30.9,30.91,244800.0,30.91,30.94,30.9,30.91,244800.0
2013-01-18 13:05:00,30.91,30.91,30.86,30.87,88900.0,30.91,30.91,30.86,30.87,88900.0
2013-01-18 13:10:00,30.86,30.9,30.85,30.89,74800.0,30.86,30.9,30.85,30.89,74800.0
2013-01-18 13:15:00,30.89,30.94,30.89,30.93,151300.0,30.89,30.94,30.89,30.93,151300.0
2013-01-18 13:20:00,30.94,30.95,30.87,30.88,230000.0,30.94,30.95,30.87,30.88,230000.0
2013-01-18 13:25:00,30.89,30.89,30.85,30.86,195500.0,30.89,30.89,30.85,30.86,195500.0
2013-01-18 13:30:00,30.87,30.89,30.83,30.84,150700.0,30.87,30.89,30.83,30.84,150700.0
2013-01-18 13:35:00,30.83,30.85,30.81,30.84,41100.0,30.83,30.85,30.81,30.84,41100.0
2013-01-18 13:40:00,30.85,30.87,30.83,30.83,67200.0,30.85,30.87,30.83,30.83,67200.0
2013-01-18 13:45:00,30.84,30.84,30.81,30.83,53400.0,30.84,30.84,30.81,30.83,53400.0
2013-01-18 13:50:00,30.83,30.84,30.8,30.81,56900.0,30.83,30.84,30.8,30.81,56900.0
2013-01-18 13:55:00,30.81,30.83,30.8,30.81,40900.0,30.81,30.83,30.8,30.81,40900.0
2013-01-18 14:00:00,30.8,30.81,30.77,30.79,57800.0,30.8,30.81,30.77,30.79,57800.0
2013-01-18 14:05:00,30.79,30.8,30.77,30.77,68300.0,30.79,30.8,30.77,30.77,68300.0
2013-01-18 14:10:00,30.77,30.78,30.76,30.78,42500.0,30.77,30.78,30.76,30.78,42500.0
2013-01-18 14:15:00,30.78,30.81,30.78,30.79,32700.0,30.78,30.81,30.78,30.79,32700.0
2013-01-18 14:20:00,30.79,30.81,30.79,30.81,45900.0,30.79,30.81,30.79,30.81,45900.0
2013-01-18 14:25:00,30.8,30.84,30.8,30.83,78900.0,30.8,30.84,30.8,30.83,78900.0
2013-01-18 14:30:00,30.82,30.83,30.8,30.82,57600.0,30.82,30.83,30.8,30.82,57600.0
2013-01-18 14:35:00,30.83,30.84,30.81,30.81,62700.0,30.83,30.84,30.81,30.81,62700.0
2013-01-18 14:40:00,30.82,30.84,30.81,30.83,31700.0,30.82,30.84,30.81,30.83,31700.0
2013-01-18 14:45:00,30.84,30.84,30.82,30.84,35000.0,30.84,30.84,30.82,30.84,35000.0
2013-01-18 14:50:00,30.84,30.84,30.81,30.82,59300.0,30.84,30.84,30.81,30.82,59300.0
2013-01-18 14:55:00,30.82,30.83,30.8,30.8,60500.0,30.82,30.83,30.8,30.8,60500.0
2013-01-18 15:00:00,30.8,30.84,30.8,30.83,92900.0,30.8,30.84,30.8,30.83,92900.0
2013-01-18 15:05:00,30.84,30.84,30.81,30.82,43600.0,30.84,30.84,30.81,30.82,43600.0
2013-01-18 15:10:00,30.82,30.82,30.79,30.8,118400.0,30.82,30.82,30.79,30.8,118400.0
2013-01-18 15:15:00,30.8,30.81,30.79,30.8,61300.0,30.8,30.81,30.79,30.8,61300.0
2013-01-18 15:20:00,30.79,30.8,30.78,30.8,104000.0,30.79,30.8,30.78,30.8,104000.0
2013-01-18 15:25:00,30.8,30.8,30.77,30.8,74400.0,30.8,30.8,30.77,30.8,74400.0
2013-01-18 15:30:00,30.8,30.81,30.8,30.8,70700.0,30.8,30.81,30.8,30.8,70700.0
2013-01-18 15:35:00,30.8,30.82,30.79,30.82,165200.0,30.8,30.82,30.79,30.82,165200.0
2013-01-18 15:40:00,30.82,30.82,30.8,30.81,122800.0,30.82,30.82,30.8,30.81,122800.0
2013-01-18 15:45:00,30.82,30.82,30.79,30.79,135000.0,30.82,30.82,30.79,30.79,135000.0
2013-01-18 15:50:00,30.79,30.82,30.79,30.81,192000.0,30.79,30.82,30.79,30.81,192000.0
2013-01-18 15:55:00,30.8,30.82,30.8,30.82,443300.0,30.8,30.82,30.8,30.82,443300.0
2013-01-22 09:30:00,30.88,30.89,30.86,30.88,296200.0,30.88,30.89,30.86,30.88,296200.0
2013-01-22 09:35:00,30.88,30.92,30.87,30.91,98900.0,30.88,30.92,30.87,30.91,98900.0
2013-01-22 09:40:00,30.91,30.95,30.9,30.94,203500.0,30.91,30.95,30.9,30.94,203500.0
2013-01-22 09:45:00,30.94,30.97,30.93,30.95,116100.0,30.94,30.97,30.93,30.95,116100.0
2013-01-22 09:50:00,30.96,31.0,30.93,30.97,106400.0,30.96,31.0,30.93,30.97,106400.0
2013-01-22 09:55:00,30.98,30.98,30.96,30.96,70600.0,30.98,30.98,30.96,30.96,70600.0
2013-01-22 10:00:00,30.96,30.99,30.96,30.99,107200.0,30.96,30.99,30.96,30.99,107200.0
2013-01-22 10:05:00,30.98,31.0,30.98,31.0,137000.0,30.98,31.0,30.98,31.0,137000.0
2013-01-22 10:10:00,31.0,31.0,30.93,30.94,232500.0,31.0,31.0,30.93,30.94,232500.0
2013-01-22 10:15:00,30.93,30.98,30.92,30.98,130500.0,30.93,30.98,30.92,30.98,130500.0
2013-01-22 10:20:00,30.98,31.0,30.97,30.98,246100.0,30.98,31.0,30.97,30.98,246100.0
2013-01-22 10:25:00,30.97,30.98,30.93,30.95,141700.0,30.97,30.98,30.93,30.95,141700.0
2013-01-22 10:30:00,30.96,30.98,30.94,30.96,30800.0,30.96,30.98,30.94,30.96,30800.0
2013-01-22 10:35:00,30.96,30.97,30.95,30.96,56900.0,30.96,30.97,30.95,30.96,56900.0
2013-01-22 10:40:00,30.96,30.98,30.94,30.97,89700.0,30.96,30.98,30.94,30.97,89700.0
2013-01-22 10:45:00,30.97,31.0,30.97,30.99,41000.0,30.97,31.0,30.97,30.99,41000.0
2013-01-22 10:50:00,31.0,31.05,30.99,31.02,206800.0,31.0,31.05,30.99,31.02,206800.0
2013-01-22 10:55:00,31.01,31.06,31.01,31.03,119200.0,31.01,31.06,31.01,31.03,119200.0
2013-01-22 11:00:00,31.03,31.03,30.99,31.0,104800.0,31.03,31.03,30.99,31.0,104800.0
2013-01-22 11:05:00,30.99,31.03,30.99,31.02,121300.0,30.99,31.03,30.99,31.02,121300.0
2013-01-22 11:10:00,31.03,31.05,31.02,31.03,86000.0,31.03,31.05,31.02,31.03,86000.0
2013-01-22 11:15:00,31.03,31.16,31.03,31.14,786200.0,31.03,31.16,31.03,31.14,786200.0
2013-01-22 11:20:00,31.14,31.16,31.09,31.12,293300.0,31.14,31.16,31.09,31.12,293300.0
2013-01-22 11:25:00,31.12,31.16,31.11,31.12,263700.0,31.12,31.16,31.11,31.12,263700.0
2013-01-22 11:30:00,31.13,31.14,31.09,31.12,157600.0,31.13,31.14,31.09,31.12,157600.0
2013-01-22 11:35:00,31.12,31.13,31.09,31.1,103900.0,31.12,31.13,31.09,31.1,103900.0
2013-01-22 11:40:00,31.1,31.11,31.08,31.1,98200.0,31.1,31.11,31.08,31.1,98200.0
2013-01-22 11:45:00,31.1,31.13,31.1,31.12,77200.0,31.1,31.13,31.1,31.12,77200.0
2013-01-22 11:50:00,31.12,31.16,31.11,31.13,180400.0,31.12,31.16,31.11,31.13,180400.0
2013-01-22 11:55:00,31.13,31.15,31.1,31.14,74400.0,31.13,31.15,31.1,31.14,74400.0
2013-01-22 12:00:00,31.13,31.16,31.13,31.15,111100.0,31.13,31.16,31.13,31.15,111100.0
2013-01-22 12:05:00,31.14,31.16,31.13,31.14,72000.0,31.14,31.16,31.13,31.14,72000.0
2013-01-22 12:10:00,31.14,31.15,31.13,31.15,20700.0,31.14,31.15,31.13,31.15,20700.0
2013-01-22 12:15:00,31.14,31.15,31.13,31.13,40200.0,31.14,31.15,31.13,31.13,40200.0
2013-01-22 12:20:00,31.13,31.14,31.12,31.12,43000.0,31.13,31.14,31.12,31.12,43000.0
2013-01-22 12:25:00,31.13,31.15,31.11,31.11,46900.0,31.13,31.15,31.11,31.11,46900.0
2013-01-22 12:30:00,31.12,31.12,31.09,31.12,129500.0,31.12,31.12,31.09,31.12,129500.0
2013-01-22 12:35:00,31.12,31.15,31.12,31.13,44200.0,31.12,31.15,31.12,31.13,44200.0
2013-01-22 12:40:00,31.13,31.16,31.13,31.15,38400.0,31.13,31.16,31.13,31.15,38400.0
2013-01-22 12:45:00,31.15,31.15,31.11,31.12,28000.0,31.15,31.15,31.11,31.12,28000.0
2013-01-22 12:50:00,31.13,31.15,31.11,31.13,57500.0,31.13,31.15,31.11,31.13,57500.0
2013-01-22 12:55:00,31.13,31.14,31.12,31.14,38900.0,31.13,31.14,31.12,31.14,38900.0
2013-01-22 13:00:00,31.14,31.15,31.11,31.12,39000.0,31.14,31.15,31.11,31.12,39000.0
2013-01-22 13:05:00,31.12,31.13,31.12,31.13,26600.0,31.12,31.13,31.12,31.13,26600.0
2013-01-22 13:10:00,31.12,31.14,31.12,31.12,19700.0,31.12,31.14,31.12,31.12,19700.0
2013-01-22 13:15:00,31.13,31.14,31.12,31.13,35900.0,31.13,31.14,31.12,31.13,35900.0
2013-01-22 13:20:00,31.14,31.15,31.1,31.12,68000.0,31.14,31.15,31.1,31.12,68000.0
2013-01-22 13:25:00,31.12,31.15,31.12,31.14,50800.0,31.12,31.15,31.12,31.14,50800.0
2013-01-22 13:30:00,31.13,31.15,31.13,31.14,41800.0,31.13,31.15,31.13,31.14,41800.0
2013-01-22 13:35:00,31.13,31.15,31.13,31.14,23200.0,31.13,31.15,31.13,31.14,23200.0
2013-01-22 13:40:00,31.14,31.2,31.14,31.2,211000.0,31.14,31.2,31.14,31.2,211000.0
2013-01-22 13:45:00,31.2,31.25,31.2,31.22,118900.0,31.2,31.25,31.2,31.22,118900.0
2013-01-22 13:50:00,31.22,31.3,31.22,31.3,275800.0,31.22,31.3,31.22,31.3,275800.0
2013-01-22 13:55:00,31.29,31.29,31.22,31.22,197300.0,31.29,31.29,31.22,31.22,197300.0
2013-01-22 14:00:00,31.22,31.24,31.22,31.22,64700.0,31.22,31.24,31.22,31.22,64700.0
2013-01-22 14:05:00,31.22,31.23,31.22,31.23,48200.0,31.22,31.23,31.22,31.23,48200.0
2013-01-22 14:10:00,31.22,31.25,31.22,31.25,58900.0,31.22,31.25,31.22,31.25,58900.0
2013-01-22 14:15:00,31.24,31.25,31.23,31.23,81400.0,31.24,31.25,31.23,31.23,81400.0
2013-01-22 14:20:00,31.24,31.24,31.22,31.23,38300.0,31.24,31.24,31.22,31.23,38300.0
2013-01-22 14:25:00,31.23,31.23,31.21,31.23,89400.0,31.23,31.23,31.21,31.23,89400.0
2013-01-22 14:30:00,31.23,31.23,31.22,31.22,41800.0,31.23,31.23,31.22,31.22,41800.0
2013-01-22 14:35:00,31.22,31.24,31.22,31.24,70600.0,31.22,31.24,31.22,31.24,70600.0
2013-01-22 14:40:00,31.23,31.24,31.23,31.24,44000.0,31.23,31.24,31.23,31.24,44000.0
2013-01-22 14:45:00,31.23,31.27,31.23,31.26,98100.0,31.23,31.27,31.23,31.26,98100.0
2013-01-22 14:50:00,31.26,31.27,31.23,31.24,96500.0,31.26,31.27,31.23,31.24,96500.0
2013-01-22 14:55:00,31.23,31.24,31.22,31.24,40500.0,31.23,31.24,31.22,31.24,40500.0
2013-01-22 15:00:00,31.23,31.25,31.23,31.25,44900.0,31.23,31.25,31.23,31.25,44900.0
2013-01-22 15:05:00,31.24,31.25,31.23,31.23,45900.0,31.24,31.25,31.23,31.23,45900.0
2013-01-22 15:10:00,31.23,31.24,31.19,31.21,92200.0,31.23,31.24,31.19,31.21,92200.0
2013-01-22 15:15:00,31.21,31.22,31.19,31.19,76900.0,31.21,31.22,31.19,31.19,76900.0
2013-01-22 15:20:00,31.19,31.2,31.18,31.18,62200.0,31.19,31.2,31.18,31.18,62200.0
2013-01-22 15:25:00,31.18,31.2,31.18,31.18,30100.0,31.18,31.2,31.18,31.18,30100.0
2013-01-22 15:30:00,31.18,31.19,31.17,31.17,58500.0,31.18,31.19,31.17,31.17,58500.0
2013-01-22 15:35:00,31.18,31.18,31.16,31.16,89000.0,31.18,31.18,31.16,31.16,89000.0
2013-01-22 15:40:00,31.17,31.19,31.16,31.18,41600.0,31.17,31.19,31.16,31.18,41600.0
2013-01-22 15:45:00,31.18,31.19,31.15,31.15,158200.0,31.18,31.19,31.15,31.15,158200.0
2013-01-22 15:50:00,31.16,31.16,31.15,31.15,119900.0,31.16,31.16,31.15,31.15,119900.0
2013-01-22 15:55:00,31.15,31.16,31.12,31.14,432700.0,31.15,31.16,31.12,31.14,432700.0
2013-01-23 09:30:00,31.3,31.31,31.26,31.28,527800.0,31.3,31.31,31.26,31.28,527800.0
2013-01-23 09:35:00,31.28,31.28,31.24,31.27,122000.0,31.28,31.28,31.24,31.27,122000.0
2013-01-23 09:40:00,31.27,31.32,31.26,31.3,164300.0,31.27,31.32,31.26,31.3,164300.0
2013-01-23 09:45:00,31.29,31.3,31.28,31.29,175100.0,31.29,31.3,31.28,31.29,175100.0
2013-01-23 09:50:00,31.3,31.31,31.28,31.29,67600.0,31.3,31.31,31.28,31.29,67600.0
2013-01-23 09:55:00,31.3,31.31,31.28,31.31,64700.0,31.3,31.31,31.28,31.31,64700.0
2013-01-23 10:00:00,31.3,31.3,31.24,31.26,236100.0,31.3,31.3,31.24,31.26,236100.0
2013-01-23 10:05:00,31.26,31.34,31.26,31.31,354700.0,31.26,31.34,31.26,31.31,354700.0
2013-01-23 10:10:00,31.31,31.32,31.29,31.32,169200.0,31.31,31.32,31.29,31.32,169200.0
2013-01-23 10:15:00,31.32,31.38,31.31,31.37,253400.0,31.32,31.38,31.31,31.37,253400.0
2013-01-23 10:20:00,31.37,31.4,31.37,31.37,126400.0,31.37,31.4,31.37,31.37,126400.0
2013-01-23 10:25:00,31.38,31.38,31.29,31.3,145400.0,31.38,31.38,31.29,31.3,145400.0
2013-01-23 10:30:00,31.3,31.3,31.19,31.22,783600.0,31.3,31.3,31.19,31.22,783600.0
2013-01-23 10:35:00,31.22,31.22,31.05,31.11,667800.0,31.22,31.22,31.05,31.11,667800.0
2013-01-23 10:40:00,31.11,31.16,31.09,31.14,247800.0,31.11,31.16,31.09,31.14,247800.0
2013-01-23 10:45:00,31.14,31.17,31.1,31.17,161300.0,31.14,31.17,31.1,31.17,161300.0
2013-01-23 10:50:00,31.17,31.22,31.16,31.2,214200.0,31.17,31.22,31.16,31.2,214200.0
2013-01-23 10:55:00,31.2,31.2,31.15,31.17,138600.0,31.2,31.2,31.15,31.17,138600.0
2013-01-23 11:00:00,31.18,31.2,31.15,31.18,60300.0,31.18,31.2,31.15,31.18,60300.0
2013-01-23 11:05:00,31.17,31.19,31.16,31.17,32100.0,31.17,31.19,31.16,31.17,32100.0
2013-01-23 11:10:00,31.17,31.19,31.15,31.16,38500.0,31.17,31.19,31.15,31.16,38500.0
2013-01-23 11:15:00,31.16,31.17,31.11,31.14,89700.0,31.16,31.17,31.11,31.14,89700.0
2013-01-23 11:20:00,31.14,31.17,31.14,31.17,137700.0,31.14,31.17,31.14,31.17,137700.0
2013-01-23 11:25:00,31.17,31.22,31.17,31.2,145900.0,31.17,31.22,31.17,31.2,145900.0
2013-01-23 11:30:00,31.2,31.23,31.2,31.21,40400.0,31.2,31.23,31.2,31.21,40400.0
2013-01-23 11:35:00,31.2,31.26,31.2,31.24,91600.0,31.2,31.26,31.2,31.24,91600.0
2013-01-23 11:40:00,31.25,31.25,31.21,31.22,66300.0,31.25,31.25,31.21,31.22,66300.0
2013-01-23 11:45:00,31.21,31.24,31.21,31.22,30300.0,31.21,31.24,31.21,31.22,30300.0
2013-01-23 11:50:00,31.22,31.23,31.21,31.23,65900.0,31.22,31.23,31.21,31.23,65900.0
2013-01-23 11:55:00,31.22,31.25,31.22,31.23,26800.0,31.22,31.25,31.22,31.23,26800.0
2013-01-23 12:00:00,31.24,31.26,31.23,31.26,36000.0,31.24,31.26,31.23,31.26,36000.0
2013-01-23 12:05:00,31.27,31.28,31.25,31.25,31200.0,31.27,31.28,31.25,31.25,31200.0
2013-01-23 12:10:00,31.25,31.28,31.25,31.28,22200.0,31.25,31.28,31.25,31.28,22200.0
2013-01-23 12:15:00,31.27,31.29,31.25,31.27,53100.0,31.27,31.29,31.25,31.27,53100.0
2013-01-23 12:20:00,31.26,31.26,31.24,31.25,79400.0,31.26,31.26,31.24,31.25,79400.0
2013-01-23 12:25:00,31.25,31.28,31.24,31.24,107300.0,31.25,31.28,31.24,31.24,107300.0
2013-01-23 12:30:00,31.24,31.25,31.23,31.23,39400.0,31.24,31.25,31.23,31.23,39400.0
2013-01-23 12:35:00,31.23,31.26,31.23,31.24,26400.0,31.23,31.26,31.23,31.24,26400.0
2013-01-23 12:40:00,31.24,31.26,31.23,31.26,29000.0,31.24,31.26,31.23,31.26,29000.0
2013-01-23 12:45:00,31.25,31.26,31.24,31.25,90900.0,31.25,31.26,31.24,31.25,90900.0
2013-01-23 12:50:00,31.25,31.26,31.24,31.26,35000.0,31.25,31.26,31.24,31.26,35000.0
2013-01-23 12:55:00,31.26,31.29,31.25,31.28,169000.0,31.26,31.29,31.25,31.28,169000.0
2013-01-23 13:00:00,31.28,31.3,31.27,31.28,27700.0,31.28,31.3,31.27,31.28,27700.0
2013-01-23 13:05:00,31.28,31.29,31.28,31.28,27600.0,31.28,31.29,31.28,31.28,27600.0
2013-01-23 13:10:00,31.28,31.29,31.26,31.29,68900.0,31.28,31.29,31.26,31.29,68900.0
2013-01-23 13:15:00,31.29,31.41,31.28,31.37,216300.0,31.29,31.41,31.28,31.37,216300.0
2013-01-23 13:20:00,31.37,31.39,31.36,31.37,109800.0,31.37,31.39,31.36,31.37,109800.0
2013-01-23 13:25:00,31.36,31.37,31.3,31.31,330600.0,31.36,31.37,31.3,31.31,330600.0
2013-01-23 13:30:00,31.32,31.32,31.3,31.31,28100.0,31.32,31.32,31.3,31.31,28100.0
2013-01-23 13:35:00,31.32,31.32,31.27,31.29,83800.0,31.32,31.32,31.27,31.29,83800.0
2013-01-23 13:40:00,31.29,31.3,31.28,31.3,22000.0,31.29,31.3,31.28,31.3,22000.0
2013-01-23 13:45:00,31.3,31.3,31.27,31.28,36400.0,31.3,31.3,31.27,31.28,36400.0
2013-01-23 13:50:00,31.28,31.28,31.27,31.28,26600.0,31.28,31.28,31.27,31.28,26600.0
2013-01-23 13:55:00,31.27,31.3,31.27,31.29,42500.0,31.27,31.3,31.27,31.29,42500.0
2013-01-23 14:00:00,31.28,31.29,31.27,31.28,9900.0,31.28,31.29,31.27,31.28,9900.0
2013-01-23 14:05:00,31.27,31.27,31.18,31.2,212500.0,31.27,31.27,31.18,31.2,212500.0
2013-01-23 14:10:00,31.2,31.2,31.16,31.18,161600.0,31.2,31.2,31.16,31.18,161600.0
2013-01-23 14:15:00,31.19,31.2,31.18,31.19,45700.0,31.19,31.2,31.18,31.19,45700.0
2013-01-23 14:20:00,31.18,31.2,31.17,31.2,62100.0,31.18,31.2,31.17,31.2,62100.0
2013-01-23 14:25:00,31.2,31.22,31.19,31.21,49400.0,31.2,31.22,31.19,31.21,49400.0
2013-01-23 14:30:00,31.21,31.23,31.21,31.22,115700.0,31.21,31.23,31.21,31.22,115700.0
2013-01-23 14:35:00,31.23,31.23,31.21,31.23,135600.0,31.23,31.23,31.21,31.23,135600.0
2013-01-23 14:40:00,31.22,31.24,31.21,31.23,188100.0,31.22,31.24,31.21,31.23,188100.0
2013-01-23 14:45:00,31.23,31.25,31.22,31.24,24700.0,31.23,31.25,31.22,31.24,24700.0
2013-01-23 14:50:00,31.25,31.27,31.24,31.26,43900.0,31.25,31.27,31.24,31.26,43900.0
2013-01-23 14:55:00,31.25,31.27,31.25,31.25,23000.0,31.25,31.27,31.25,31.25,23000.0
2013-01-23 15:00:00,31.26,31.27,31.25,31.27,64900.0,31.26,31.27,31.25,31.27,64900.0
2013-01-23 15:05:00,31.27,31.27,31.26,31.26,79000.0,31.27,31.27,31.26,31.26,79000.0
2013-01-23 15:10:00,31.27,31.27,31.25,31.25,44200.0,31.27,31.27,31.25,31.25,44200.0
2013-01-23 15:15:00,31.26,31.26,31.24,31.25,29400.0,31.26,31.26,31.24,31.25,29400.0
2013-01-23 15:20:00,31.25,31.26,31.23,31.24,77800.0,31.25,31.26,31.23,31.24,77800.0
2013-01-23 15:25:00,31.23,31.24,31.23,31.23,90400.0,31.23,31.24,31.23,31.23,90400.0
2013-01-23 15:30:00,31.24,31.24,31.23,31.23,49800.0,31.24,31.24,31.23,31.23,49800.0
2013-01-23 15:35:00,31.23,31.23,31.22,31.23,48400.0,31.23,31.23,31.22,31.23,48400.0
2013-01-23 15:40:00,31.22,31.23,31.19,31.19,160300.0,31.22,31.23,31.19,31.19,160300.0
2013-01-23 15:45:00,31.19,31.2,31.18,31.19,50400.0,31.19,31.2,31.18,31.19,50400.0
2013-01-23 15:50:00,31.19,31.19,31.17,31.18,220400.0,31.19,31.19,31.17,31.18,220400.0
2013-01-23 15:55:00,31.18,31.21,31.17,31.2,682600.0,31.18,31.21,31.17,31.2,682600.0
2013-01-24 09:30:00,30.74,30.92,30.72,30.86,501900.0,30.74,30.92,30.72,30.86,501900.0
2013-01-24 09:35:00,30.86,30.92,30.83,30.86,500400.0,30.86,30.92,30.83,30.86,500400.0
2013-01-24 09:40:00,30.86,30.88,30.77,30.77,186000.0,30.86,30.88,30.77,30.77,186000.0
2013-01-24 09:45:00,30.77,30.77,30.7,30.72,198800.0,30.77,30.77,30.7,30.72,198800.0
2013-01-24 09:50:00,30.72,30.73,30.65,30.68,311600.0,30.72,30.73,30.65,30.68,311600.0
2013-01-24 09:55:00,30.69,30.73,30.58,30.71,543900.0,30.69,30.73,30.58,30.71,543900.0
2013-01-24 10:00:00,30.71,30.8,30.68,30.8,233200.0,30.71,30.8,30.68,30.8,233200.0
2013-01-24 10:05:00,30.79,30.79,30.73,30.77,166900.0,30.79,30.79,30.73,30.77,166900.0
2013-01-24 10:10:00,30.77,30.8,30.73,30.73,112000.0,30.77,30.8,30.73,30.73,112000.0
2013-01-24 10:15:00,30.74,30.8,30.73,30.79,97400.0,30.74,30.8,30.73,30.79,97400.0
2013-01-24 10:20:00,30.79,30.79,30.74,30.77,172300.0,30.79,30.79,30.74,30.77,172300.0
2013-01-24 10:25:00,30.76,30.78,30.74,30.74,58600.0,30.76,30.78,30.74,30.74,58600.0
2013-01-24 10:30:00,30.73,30.76,30.72,30.73,67400.0,30.73,30.76,30.72,30.73,67400.0
2013-01-24 10:35:00,30.74,30.75,30.7,30.74,154000.0,30.74,30.75,30.7,30.74,154000.0
2013-01-24 10:40:00,30.74,30.77,30.72,30.73,78100.0,30.74,30.77,30.72,30.73,78100.0
2013-01-24 10:45:00,30.73,30.78,30.73,30.78,117000.0,30.73,30.78,30.73,30.78,117000.0
2013-01-24 10:50:00,30.78,30.8,30.75,30.8,92700.0,30.78,30.8,30.75,30.8,92700.0
2013-01-24 10:55:00,30.8,30.82,30.78,30.81,114100.0,30.8,30.82,30.78,30.81,114100.0
2013-01-24 11:00:00,30.8,30.82,30.79,30.8,45400.0,30.8,30.82,30.79,30.8,45400.0
2013-01-24 11:05:00,30.8,30.84,30.79,30.84,113200.0,30.8,30.84,30.79,30.84,113200.0
2013-01-24 11:10:00,30.84,30.87,30.82,30.84,64800.0,30.84,30.87,30.82,30.84,64800.0
2013-01-24 11:15:00,30.85,30.86,30.81,30.82,70000.0,30.85,30.86,30.81,30.82,70000.0
2013-01-24 11:20:00,30.82,30.84,30.81,30.82,46600.0,30.82,30.84,30.81,30.82,46600.0
2013-01-24 11:25:00,30.82,30.83,30.81,30.83,93900.0,30.82,30.83,30.81,30.83,93900.0
2013-01-24 11:30:00,30.82,30.83,30.8,30.82,68500.0,30.82,30.83,30.8,30.82,68500.0
2013-01-24 11:35:00,30.81,30.83,30.8,30.82,86300.0,30.81,30.83,30.8,30.82,86300.0
2013-01-24 11:40:00,30.81,30.82,30.77,30.77,87700.0,30.81,30.82,30.77,30.77,87700.0
2013-01-24 11:45:00,30.76,30.8,30.75,30.8,122200.0,30.76,30.8,30.75,30.8,122200.0
2013-01-24 11:50:00,30.79,30.85,30.79,30.82,85500.0,30.79,30.85,30.79,30.82,85500.0
2013-01-24 11:55:00,30.83,30.84,30.81,30.81,75200.0,30.83,30.84,30.81,30.81,75200.0
2013-01-24 12:00:00,30.81,30.83,30.79,30.81,56200.0,30.81,30.83,30.79,30.81,56200.0
2013-01-24 12:05:00,30.82,30.82,30.79,30.79,49700.0,30.82,30.82,30.79,30.79,49700.0
2013-01-24 12:10:00,30.79,30.81,30.78,30.78,41700.0,30.79,30.81,30.78,30.78,41700.0
2013-01-24 12:15:00,30.78,30.81,30.77,30.77,124500.0,30.78,30.81,30.77,30.77,124500.0
2013-01-24 12:20:00,30.78,30.8,30.77,30.8,102200.0,30.78,30.8,30.77,30.8,102200.0
2013-01-24 12:25:00,30.79,30.82,30.79,30.81,37300.0,30.79,30.82,30.79,30.81,37300.0
2013-01-24 12:30:00,30.8,30.81,30.77,30.79,45100.0,30.8,30.81,30.77,30.79,45100.0
2013-01-24 12:35:00,30.79,30.81,30.76,30.76,31300.0,30.79,30.81,30.76,30.76,31300.0
2013-01-24 12:40:00,30.77,30.79,30.71,30.72,75700.0,30.77,30.79,30.71,30.72,75700.0
2013-01-24 12:45:00,30.72,30.75,30.71,30.71,77200.0,30.72,30.75,30.71,30.71,77200.0
2013-01-24 12:50:00,30.72,30.73,30.68,30.69,60800.0,30.72,30.73,30.68,30.69,60800.0
2013-01-24 12:55:00,30.69,30.7,30.64,30.69,150900.0,30.69,30.7,30.64,30.69,150900.0
2013-01-24 13:00:00,30.69,30.69,30.66,30.66,45400.0,30.69,30.69,30.66,30.66,45400.0
2013-01-24 13:05:00,30.66,30.69,30.66,30.68,49600.0,30.66,30.69,30.66,30.68,49600.0
2013-01-24 13:10:00,30.67,30.69,30.65,30.66,62000.0,30.67,30.69,30.65,30.66,62000.0
2013-01-24 13:15:00,30.66,30.66,30.61,30.61,211000.0,30.66,30.66,30.61,30.61,211000.0
2013-01-24 13:20:00,30.61,30.71,30.61,30.67,343100.0,30.61,30.71,30.61,30.67,343100.0
2013-01-24 13:25:00,30.68,30.73,30.66,30.72,96700.0,30.68,30.73,30.66,30.72,96700.0
2013-01-24 13:30:00,30.71,30.73,30.68,30.68,78200.0,30.71,30.73,30.68,30.68,78200.0
2013-01-24 13:35:00,30.68,30.7,30.68,30.68,58500.0,30.68,30.7,30.68,30.68,58500.0
2013-01-24 13:40:00,30.69,30.69,30.62,30.64,186100.0,30.69,30.69,30.62,30.64,186100.0
2013-01-24 13:45:00,30.64,30.64,30.56,30.58,275200.0,30.64,30.64,30.56,30.58,275200.0
2013-01-24 13:50:00,30.58,30.63,30.56,30.63,107100.0,30.58,30.63,30.56,30.63,107100.0
2013-01-24 13:55:00,30.63,30.64,30.6,30.61,122300.0,30.63,30.64,30.6,30.61,122300.0
2013-01-24 14:00:00,30.62,30.64,30.6,30.6,30700.0,30.62,30.64,30.6,30.6,30700.0
2013-01-24 14:05:00,30.59,30.64,30.59,30.64,64500.0,30.59,30.64,30.59,30.64,64500.0
2013-01-24 14:10:00,30.64,30.67,30.64,30.64,25800.0,30.64,30.67,30.64,30.64,25800.0
2013-01-24 14:15:00,30.65,30.66,30.64,30.66,51900.0,30.65,30.66,30.64,30.66,51900.0
2013-01-24 14:20:00,30.65,30.71,30.64,30.69,121800.0,30.65,30.71,30.64,30.69,121800.0
2013-01-24 14:25:00,30.7,30.7,30.66,30.66,37300.0,30.7,30.7,30.66,30.66,37300.0
2013-01-24 14:30:00,30.67,30.68,30.66,30.68,35800.0,30.67,30.68,30.66,30.68,35800.0
2013-01-24 14:35:00,30.68,30.7,30.68,30.69,158900.0,30.68,30.7,30.68,30.69,158900.0
2013-01-24 14:40:00,30.68,30.69,30.67,30.68,57900.0,30.68,30.69,30.67,30.68,57900.0
2013-01-24 14:45:00,30.69,30.69,30.68,30.69,17200.0,30.69,30.69,30.68,30.69,17200.0
2013-01-24 14:50:00,30.69,30.7,30.68,30.69,24000.0,30.69,30.7,30.68,30.69,24000.0
2013-01-24 14:55:00,30.68,30.7,30.68,30.69,21200.0,30.68,30.7,30.68,30.69,21200.0
2013-01-24 15:00:00,30.69,30.7,30.68,30.69,68100.0,30.69,30.7,30.68,30.69,68100.0
2013-01-24 15:05:00,30.69,30.69,30.67,30.68,85600.0,30.69,30.69,30.67,30.68,85600.0
2013-01-24 15:10:00,30.68,30.69,30.68,30.68,22000.0,30.68,30.69,30.68,30.68,22000.0
2013-01-24 15:15:00,30.68,30.68,30.66,30.66,36700.0,30.68,30.68,30.66,30.66,36700.0
2013-01-24 15:20:00,30.66,30.67,30.62,30.64,120300.0,30.66,30.67,30.62,30.64,120300.0
2013-01-24 15:25:00,30.64,30.66,30.61,30.66,53000.0,30.64,30.66,30.61,30.66,53000.0
2013-01-24 15:30:00,30.65,30.68,30.64,30.64,85700.0,30.65,30.68,30.64,30.64,85700.0
2013-01-24 15:35:00,30.65,30.68,30.63,30.66,62000.0,30.65,30.68,30.63,30.66,62000.0
2013-01-24 15:40:00,30.67,30.67,30.66,30.66,99000.0,30.67,30.67,30.66,30.66,99000.0
2013-01-24 15:45:00,30.67,30.68,30.65,30.65,154900.0,30.67,30.68,30.65,30.65,154900.0
2013-01-24 15:50:00,30.65,30.66,30.63,30.64,213800.0,30.65,30.66,30.63,30.64,213800.0
2013-01-24 15:55:00,30.65,30.65,30.62,30.63,326700.0,30.65,30.65,30.62,30.63,326700.0
2013-01-25 09:30:00,30.44,30.46,30.36,30.46,561800.0,30.44,30.46,30.36,30.46,561800.0
2013-01-25 09:35:00,30.45,30.5,30.45,30.48,126900.0,30.45,30.5,30.45,30.48,126900.0
2013-01-25 09:40:00,30.48,30.49,30.42,30.43,169600.0,30.48,30.49,30.42,30.43,169600.0
2013-01-25 09:45:00,30.43,30.43,30.36,30.41,265900.0,30.43,30.43,30.36,30.41,265900.0
2013-01-25 09:50:00,30.42,30.42,30.38,30.39,147800.0,30.42,30.42,30.38,30.39,147800.0
2013-01-25 09:55:00,30.39,30.39,30.33,30.38,265100.0,30.39,30.39,30.33,30.38,265100.0
2013-01-25 10:00:00,30.37,30.45,30.37,30.42,172400.0,30.37,30.45,30.37,30.42,172400.0
2013-01-25 10:05:00,30.43,30.44,30.38,30.39,219700.0,30.43,30.44,30.38,30.39,219700.0
2013-01-25 10:10:00,30.39,30.41,30.37,30.39,101600.0,30.39,30.41,30.37,30.39,101600.0
2013-01-25 10:15:00,30.39,30.39,30.29,30.29,207900.0,30.39,30.39,30.29,30.29,207900.0
2013-01-25 10:20:00,30.28,30.34,30.26,30.3,240400.0,30.28,30.34,30.26,30.3,240400.0
2013-01-25 10:25:00,30.29,30.31,30.22,30.24,255900.0,30.29,30.31,30.22,30.24,255900.0
2013-01-25 10:30:00,30.24,30.24,30.16,30.22,445400.0,30.24,30.24,30.16,30.22,445400.0
2013-01-25 10:35:00,30.21,30.23,30.18,30.2,203500.0,30.21,30.23,30.18,30.2,203500.0
2013-01-25 10:40:00,30.2,30.2,30.13,30.18,190000.0,30.2,30.2,30.13,30.18,190000.0
2013-01-25 10:45:00,30.18,30.22,30.16,30.22,122800.0,30.18,30.22,30.16,30.22,122800.0
2013-01-25 10:50:00,30.22,30.23,30.19,30.21,113600.0,30.22,30.23,30.19,30.21,113600.0
2013-01-25 10:55:00,30.21,30.26,30.19,30.25,124700.0,30.21,30.26,30.19,30.25,124700.0
2013-01-25 11:00:00,30.25,30.39,30.25,30.36,541200.0,30.25,30.39,30.25,30.36,541200.0
2013-01-25 11:05:00,30.36,30.4,30.35,30.36,106300.0,30.36,30.4,30.35,30.36,106300.0
2013-01-25 11:10:00,30.37,30.44,30.37,30.43,287900.0,30.37,30.44,30.37,30.43,287900.0
2013-01-25 11:15:00,30.43,30.43,30.36,30.37,378000.0,30.43,30.43,30.36,30.37,378000.0
2013-01-25 11:20:00,30.36,30.36,30.34,30.34,358100.0,30.36,30.36,30.34,30.34,358100.0
2013-01-25 11:25:00,30.34,30.36,30.23,30.24,329000.0,30.34,30.36,30.23,30.24,329000.0
2013-01-25 11:30:00,30.24,30.31,30.24,30.3,72200.0,30.24,30.31,30.24,30.3,72200.0
2013-01-25 11:35:00,30.29,30.31,30.28,30.28,63400.0,30.29,30.31,30.28,30.28,63400.0
2013-01-25 11:40:00,30.29,30.29,30.24,30.26,183900.0,30.29,30.29,30.24,30.26,183900.0
2013-01-25 11:45:00,30.26,30.3,30.25,30.29,176300.0,30.26,30.3,30.25,30.29,176300.0
2013-01-25 11:50:00,30.3,30.31,30.26,30.27,126200.0,30.3,30.31,30.26,30.27,126200.0
2013-01-25 11:55:00,30.27,30.27,30.22,30.24,69500.0,30.27,30.27,30.22,30.24,69500.0
2013-01-25 12:00:00,30.24,30.3,30.23,30.28,45900.0,30.24,30.3,30.23,30.28,45900.0
2013-01-25 12:05:00,30.28,30.28,30.23,30.25,80600.0,30.28,30.28,30.23,30.25,80600.0
2013-01-25 12:10:00,30.25,30.26,30.24,30.26,57500.0,30.25,30.26,30.24,30.26,57500.0
2013-01-25 12:15:00,30.26,30.27,30.24,30.27,75800.0,30.26,30.27,30.24,30.27,75800.0
2013-01-25 12:20:00,30.26,30.26,30.2,30.24,79700.0,30.26,30.26,30.2,30.24,79700.0
2013-01-25 12:25:00,30.24,30.24,30.18,30.19,132000.0,30.24,30.24,30.18,30.19,132000.0
2013-01-25 12:30:00,30.18,30.22,30.18,30.2,177100.0,30.18,30.22,30.18,30.2,177100.0
2013-01-25 12:35:00,30.21,30.21,30.17,30.18,35700.0,30.21,30.21,30.17,30.18,35700.0
2013-01-25 12:40:00,30.18,30.19,30.14,30.16,107000.0,30.18,30.19,30.14,30.16,107000.0
2013-01-25 12:45:00,30.16,30.17,30.12,30.13,104600.0,30.16,30.17,30.12,30.13,104600.0
2013-01-25 12:50:00,30.14,30.2,30.14,30.2,36800.0,30.14,30.2,30.14,30.2,36800.0
2013-01-25 12:55:00,30.19,30.2,30.14,30.15,36100.0,30.19,30.2,30.14,30.15,36100.0
2013-01-25 13:00:00,30.16,30.18,30.15,30.17,16500.0,30.16,30.18,30.15,30.17,16500.0
2013-01-25 13:05:00,30.17,30.17,30.14,30.15,23400.0,30.17,30.17,30.14,30.15,23400.0
2013-01-25 13:10:00,30.15,30.18,30.14,30.14,119000.0,30.15,30.18,30.14,30.14,119000.0
2013-01-25 13:15:00,30.15,30.19,30.15,30.18,29900.0,30.15,30.19,30.15,30.18,29900.0
2013-01-25 13:20:00,30.18,30.21,30.15,30.18,187100.0,30.18,30.21,30.15,30.18,187100.0
2013-01-25 13:25:00,30.18,30.2,30.15,30.17,60400.0,30.18,30.2,30.15,30.17,60400.0
2013-01-25 13:30:00,30.17,30.18,30.16,30.16,81500.0,30.17,30.18,30.16,30.16,81500.0
2013-01-25 13:35:00,30.17,30.17,30.14,30.14,50100.0,30.17,30.17,30.14,30.14,50100.0
2013-01-25 13:40:00,30.15,30.16,30.14,30.16,38000.0,30.15,30.16,30.14,30.16,38000.0
2013-01-25 13:45:00,30.16,30.16,30.1,30.11,130700.0,30.16,30.16,30.1,30.11,130700.0
2013-01-25 13:50:00,30.11,30.16,30.11,30.16,42100.0,30.11,30.16,30.11,30.16,42100.0
2013-01-25 13:55:00,30.15,30.15,30.12,30.12,39400.0,30.15,30.15,30.12,30.12,39400.0
2013-01-25 14:00:00,30.12,30.14,30.12,30.13,48900.0,30.12,30.14,30.12,30.13,48900.0
2013-01-25 14:05:00,30.13,30.14,30.11,30.13,79600.0,30.13,30.14,30.11,30.13,79600.0
2013-01-25 14:10:00,30.12,30.15,30.11,30.13,347500.0,30.12,30.15,30.11,30.13,347500.0
2013-01-25 14:15:00,30.13,30.13,30.1,30.11,143900.0,30.13,30.13,30.1,30.11,143900.0
2013-01-25 14:20:00,30.1,30.14,30.1,30.12,212000.0,30.1,30.14,30.1,30.12,212000.0
2013-01-25 14:25:00,30.12,30.13,30.11,30.12,39400.0,30.12,30.13,30.11,30.12,39400.0
2013-01-25 14:30:00,30.13,30.13,30.11,30.12,31000.0,30.13,30.13,30.11,30.12,31000.0
2013-01-25 14:35:00,30.11,30.14,30.11,30.12,94000.0,30.11,30.14,30.11,30.12,94000.0
2013-01-25 14:40:00,30.11,30.13,30.11,30.11,29500.0,30.11,30.13,30.11,30.11,29500.0
2013-01-25 14:45:00,30.11,30.13,30.11,30.13,16100.0,30.11,30.13,30.11,30.13,16100.0
2013-01-25 14:50:00,30.13,30.15,30.12,30.14,66500.0,30.13,30.15,30.12,30.14,66500.0
2013-01-25 14:55:00,30.15,30.15,30.11,30.11,53300.0,30.15,30.15,30.11,30.11,53300.0
2013-01-25 15:00:00,30.12,30.14,30.11,30.13,41400.0,30.12,30.14,30.11,30.13,41400.0
2013-01-25 15:05:00,30.14,30.15,30.12,30.15,65600.0,30.14,30.15,30.12,30.15,65600.0
2013-01-25 15:10:00,30.15,30.15,30.14,30.15,32000.0,30.15,30.15,30.14,30.15,32000.0
2013-01-25 15:15:00,30.14,30.15,30.14,30.14,20400.0,30.14,30.15,30.14,30.14,20400.0
2013-01-25 15:20:00,30.14,30.15,30.13,30.13,64300.0,30.14,30.15,30.13,30.13,64300.0
2013-01-25 15:25:00,30.14,30.15,30.13,30.14,62800.0,30.14,30.15,30.13,30.14,62800.0
2013-01-25 15:30:00,30.15,30.17,30.14,30.17,75900.0,30.15,30.17,30.14,30.17,75900.0
2013-01-25 15:35:00,30.17,30.19,30.16,30.18,87300.0,30.17,30.19,30.16,30.18,87300.0
2013-01-25 15:40:00,30.18,30.18,30.16,30.16,83900.0,30.18,30.18,30.16,30.16,83900.0
2013-01-25 15:45:00,30.17,30.18,30.16,30.18,211900.0,30.17,30.18,30.16,30.18,211900.0
2013-01-25 15:50:00,30.18,30.21,30.17,30.21,189100.0,30.18,30.21,30.17,30.21,189100.0
2013-01-25 15:55:00,30.21,30.22,30.19,30.19,517100.0,30.21,30.22,30.19,30.19,517100.0
2013-01-28 09:30:00,29.95,30.03,29.93,29.99,372800.0,29.95,30.03,29.93,29.99,372800.0
2013-01-28 09:35:00,30.0,30.04,29.93,29.98,279100.0,30.0,30.04,29.93,29.98,279100.0
2013-01-28 09:40:00,29.97,30.02,29.97,29.98,117500.0,29.97,30.02,29.97,29.98,117500.0
2013-01-28 09:45:00,29.98,29.98,29.93,29.96,185600.0,29.98,29.98,29.93,29.96,185600.0
2013-01-28 09:50:00,29.96,29.99,29.95,29.96,134900.0,29.96,29.99,29.95,29.96,134900.0
2013-01-28 09:55:00,29.97,29.98,29.93,29.94,92600.0,29.97,29.98,29.93,29.94,92600.0
2013-01-28 10:00:00,29.94,30.0,29.93,29.97,204300.0,29.94,30.0,29.93,29.97,204300.0
2013-01-28 10:05:00,29.96,30.01,29.96,30.01,109400.0,29.96,30.01,29.96,30.01,109400.0
2013-01-28 10:10:00,30.01,30.05,29.99,30.0,218500.0,30.01,30.05,29.99,30.0,218500.0
2013-01-28 10:15:00,29.99,30.0,29.94,29.95,75700.0,29.99,30.0,29.94,29.95,75700.0
2013-01-28 10:20:00,29.95,29.99,29.93,29.97,45700.0,29.95,29.99,29.93,29.97,45700.0
2013-01-28 10:25:00,29.98,29.98,29.96,29.97,87600.0,29.98,29.98,29.96,29.97,87600.0
2013-01-28 10:30:00,29.97,29.98,29.94,29.97,108300.0,29.97,29.98,29.94,29.97,108300.0
2013-01-28 10:35:00,29.96,29.99,29.91,29.92,106700.0,29.96,29.99,29.91,29.92,106700.0
2013-01-28 10:40:00,29.92,29.96,29.91,29.95,107000.0,29.92,29.96,29.91,29.95,107000.0
2013-01-28 10:45:00,29.95,29.99,29.95,29.98,122700.0,29.95,29.99,29.95,29.98,122700.0
2013-01-28 10:50:00,29.98,29.99,29.96,29.98,86800.0,29.98,29.99,29.96,29.98,86800.0
2013-01-28 10:55:00,29.98,29.99,29.96,29.99,61600.0,29.98,29.99,29.96,29.99,61600.0
2013-01-28 11:00:00,29.99,30.0,29.96,29.97,48900.0,29.99,30.0,29.96,29.97,48900.0
2013-01-28 11:05:00,29.97,29.98,29.95,29.95,36600.0,29.97,29.98,29.95,29.95,36600.0
2013-01-28 11:10:00,29.96,29.98,29.95,29.98,69900.0,29.96,29.98,29.95,29.98,69900.0
2013-01-28 11:15:00,29.97,29.98,29.89,29.9,180500.0,29.97,29.98,29.89,29.9,180500.0
2013-01-28 11:20:00,29.9,29.94,29.89,29.94,57400.0,29.9,29.94,29.89,29.94,57400.0
2013-01-28 11:25:00,29.93,29.97,29.93,29.95,116500.0,29.93,29.97,29.93,29.95,116500.0
2013-01-28 11:30:00,29.95,29.97,29.94,29.96,110500.0,29.95,29.97,29.94,29.96,110500.0
2013-01-28 11:35:00,29.96,29.96,29.92,29.95,32900.0,29.96,29.96,29.92,29.95,32900.0
2013-01-28 11:40:00,29.95,29.95,29.92,29.93,27100.0,29.95,29.95,29.92,29.93,27100.0
2013-01-28 11:45:00,29.94,29.95,29.9,29.93,44400.0,29.94,29.95,29.9,29.93,44400.0
2013-01-28 11:50:00,29.93,29.94,29.84,29.84,235800.0,29.93,29.94,29.84,29.84,235800.0
2013-01-28 11:55:00,29.84,29.89,29.84,29.85,149300.0,29.84,29.89,29.84,29.85,149300.0
2013-01-28 12:00:00,29.86,29.87,29.8,29.83,302900.0,29.86,29.87,29.8,29.83,302900.0
2013-01-28 12:05:00,29.82,29.85,29.81,29.83,147300.0,29.82,29.85,29.81,29.83,147300.0
2013-01-28 12:10:00,29.82,29.83,29.75,29.78,186100.0,29.82,29.83,29.75,29.78,186100.0
2013-01-28 12:15:00,29.79,29.8,29.76,29.78,124800.0,29.79,29.8,29.76,29.78,124800.0
2013-01-28 12:20:00,29.79,29.8,29.78,29.8,52600.0,29.79,29.8,29.78,29.8,52600.0
2013-01-28 12:25:00,29.8,29.81,29.77,29.8,80200.0,29.8,29.81,29.77,29.8,80200.0
2013-01-28 12:30:00,29.79,29.8,29.73,29.76,176500.0,29.79,29.8,29.73,29.76,176500.0
2013-01-28 12:35:00,29.76,29.78,29.74,29.76,62300.0,29.76,29.78,29.74,29.76,62300.0
2013-01-28 12:40:00,29.76,29.77,29.75,29.76,32200.0,29.76,29.77,29.75,29.76,32200.0
2013-01-28 12:45:00,29.76,29.8,29.74,29.76,227800.0,29.76,29.8,29.74,29.76,227800.0
2013-01-28 12:50:00,29.77,29.79,29.73,29.77,109000.0,29.77,29.79,29.73,29.77,109000.0
2013-01-28 12:55:00,29.78,29.81,29.77,29.79,34200.0,29.78,29.81,29.77,29.79,34200.0
2013-01-28 13:00:00,29.78,29.79,29.76,29.78,68800.0,29.78,29.79,29.76,29.78,68800.0
2013-01-28 13:05:00,29.79,29.8,29.76,29.76,75300.0,29.79,29.8,29.76,29.76,75300.0
2013-01-28 13:10:00,29.76,29.77,29.75,29.76,46100.0,29.76,29.77,29.75,29.76,46100.0
2013-01-28 13:15:00,29.76,29.78,29.75,29.76,46700.0,29.76,29.78,29.75,29.76,46700.0
2013-01-28 13:20:00,29.76,29.8,29.75,29.77,51900.0,29.76,29.8,29.75,29.77,51900.0
2013-01-28 13:25:00,29.77,29.79,29.76,29.78,37800.0,29.77,29.79,29.76,29.78,37800.0
2013-01-28 13:30:00,29.78,29.8,29.77,29.79,48800.0,29.78,29.8,29.77,29.79,48800.0
2013-01-28 13:35:00,29.79,29.81,29.77,29.81,47300.0,29.79,29.81,29.77,29.81,47300.0
2013-01-28 13:40:00,29.81,29.83,29.8,29.82,75700.0,29.81,29.83,29.8,29.82,75700.0
2013-01-28 13:45:00,29.82,29.84,29.82,29.82,41200.0,29.82,29.84,29.82,29.82,41200.0
2013-01-28 13:50:00,29.81,29.83,29.81,29.83,22000.0,29.81,29.83,29.81,29.83,22000.0
2013-01-28 13:55:00,29.83,29.84,29.83,29.84,20700.0,29.83,29.84,29.83,29.84,20700.0
2013-01-28 14:00:00,29.84,29.85,29.82,29.83,52400.0,29.84,29.85,29.82,29.83,52400.0
2013-01-28 14:05:00,29.82,29.83,29.82,29.82,15900.0,29.82,29.83,29.82,29.82,15900.0
2013-01-28 14:10:00,29.82,29.83,29.82,29.83,27800.0,29.82,29.83,29.82,29.83,27800.0
2013-01-28 14:15:00,29.83,29.84,29.82,29.82,41600.0,29.83,29.84,29.82,29.82,41600.0
2013-01-28 14:20:00,29.83,29.83,29.81,29.82,22400.0,29.83,29.83,29.81,29.82,22400.0
2013-01-28 14:25:00,29.83,29.84,29.81,29.83,51400.0,29.83,29.84,29.81,29.83,51400.0
2013-01-28 14:30:00,29.84,29.84,29.83,29.84,18100.0,29.84,29.84,29.83,29.84,18100.0
2013-01-28 14:35:00,29.83,29.84,29.82,29.83,38200.0,29.83,29.84,29.82,29.83,38200.0
2013-01-28 14:40:00,29.82,29.84,29.82,29.84,29400.0,29.82,29.84,29.82,29.84,29400.0
2013-01-28 14:45:00,29.84,29.85,29.83,29.84,32900.0,29.84,29.85,29.83,29.84,32900.0
2013-01-28 14:50:00,29.85,29.88,29.84,29.88,97600.0,29.85,29.88,29.84,29.88,97600.0
2013-01-28 14:55:00,29.88,29.9,29.87,29.89,78300.0,29.88,29.9,29.87,29.89,78300.0
2013-01-28 15:00:00,29.88,29.9,29.87,29.87,44900.0,29.88,29.9,29.87,29.87,44900.0
2013-01-28 15:05:00,29.87,29.88,29.83,29.84,43700.0,29.87,29.88,29.83,29.84,43700.0
2013-01-28 15:10:00,29.85,29.87,29.84,29.87,14800.0,29.85,29.87,29.84,29.87,14800.0
2013-01-28 15:15:00,29.86,29.88,29.86,29.87,45200.0,29.86,29.88,29.86,29.87,45200.0
2013-01-28 15:20:00,29.86,29.87,29.85,29.86,36000.0,29.86,29.87,29.85,29.86,36000.0
2013-01-28 15:25:00,29.86,29.88,29.85,29.87,39000.0,29.86,29.88,29.85,29.87,39000.0
2013-01-28 15:30:00,29.86,29.88,29.86,29.88,41800.0,29.86,29.88,29.86,29.88,41800.0
2013-01-28 15:35:00,29.88,29.88,29.87,29.88,102200.0,29.88,29.88,29.87,29.88,102200.0
2013-01-28 15:40:00,29.88,29.88,29.87,29.87,57800.0,29.88,29.88,29.87,29.87,57800.0
2013-01-28 15:45:00,29.88,29.9,29.87,29.89,197300.0,29.88,29.9,29.87,29.89,197300.0
2013-01-28 15:50:00,29.9,29.9,29.87,29.87,170600.0,29.9,29.9,29.87,29.87,170600.0
2013-01-28 15:55:00,29.87,29.88,29.84,29.86,423400.0,29.87,29.88,29.84,29.86,423400.0
2013-01-29 09:30:00,30.11,30.17,30.08,30.16,195000.0,30.11,30.17,30.08,30.16,195000.0
2013-01-29 09:35:00,30.16,30.2,30.14,30.16,134200.0,30.16,30.2,30.14,30.16,134200.0
2013-01-29 09:40:00,30.16,30.17,30.11,30.16,136500.0,30.16,30.17,30.11,30.16,136500.0
2013-01-29 09:45:00,30.15,30.19,30.15,30.16,728600.0,30.15,30.19,30.15,30.16,728600.0
2013-01-29 09:50:00,30.16,30.19,30.16,30.19,115600.0,30.16,30.19,30.16,30.19,115600.0
2013-01-29 09:55:00,30.2,30.23,30.17,30.18,121200.0,30.2,30.23,30.17,30.18,121200.0
2013-01-29 10:00:00,30.18,30.24,30.18,30.2,121400.0,30.18,30.24,30.18,30.2,121400.0
2013-01-29 10:05:00,30.19,30.2,30.16,30.17,98400.0,30.19,30.2,30.16,30.17,98400.0
2013-01-29 10:10:00,30.18,30.21,30.17,30.2,80300.0,30.18,30.21,30.17,30.2,80300.0
2013-01-29 10:15:00,30.2,30.2,30.16,30.17,48000.0,30.2,30.2,30.16,30.17,48000.0
2013-01-29 10:20:00,30.18,30.2,30.11,30.15,182800.0,30.18,30.2,30.11,30.15,182800.0
2013-01-29 10:25:00,30.14,30.17,30.1,30.14,92500.0,30.14,30.17,30.1,30.14,92500.0
2013-01-29 10:30:00,30.14,30.15,30.11,30.14,74900.0,30.14,30.15,30.11,30.14,74900.0
2013-01-29 10:35:00,30.15,30.15,30.11,30.14,92900.0,30.15,30.15,30.11,30.14,92900.0
2013-01-29 10:40:00,30.14,30.17,30.13,30.17,65400.0,30.14,30.17,30.13,30.17,65400.0
2013-01-29 10:45:00,30.17,30.19,30.16,30.17,32700.0,30.17,30.19,30.16,30.17,32700.0
2013-01-29 10:50:00,30.17,30.21,30.17,30.19,74400.0,30.17,30.21,30.17,30.19,74400.0
2013-01-29 10:55:00,30.19,30.2,30.15,30.15,55800.0,30.19,30.2,30.15,30.15,55800.0
2013-01-29 11:00:00,30.15,30.19,30.14,30.18,52600.0,30.15,30.19,30.14,30.18,52600.0
2013-01-29 11:05:00,30.18,30.19,30.16,30.16,78600.0,30.18,30.19,30.16,30.16,78600.0
2013-01-29 11:10:00,30.17,30.17,30.12,30.13,150600.0,30.17,30.17,30.12,30.13,150600.0
2013-01-29 11:15:00,30.14,30.18,30.14,30.16,66100.0,30.14,30.18,30.14,30.16,66100.0
2013-01-29 11:20:00,30.17,30.17,30.15,30.15,75400.0,30.17,30.17,30.15,30.15,75400.0
2013-01-29 11:25:00,30.16,30.2,30.16,30.2,129100.0,30.16,30.2,30.16,30.2,129100.0
2013-01-29 11:30:00,30.2,30.2,30.13,30.13,273800.0,30.2,30.2,30.13,30.13,273800.0
2013-01-29 11:35:00,30.13,30.17,30.13,30.16,131100.0,30.13,30.17,30.13,30.16,131100.0
2013-01-29 11:40:00,30.15,30.19,30.14,30.19,159400.0,30.15,30.19,30.14,30.19,159400.0
2013-01-29 11:45:00,30.18,30.19,30.16,30.18,69100.0,30.18,30.19,30.16,30.18,69100.0
2013-01-29 11:50:00,30.18,30.19,30.18,30.18,43400.0,30.18,30.19,30.18,30.18,43400.0
2013-01-29 11:55:00,30.19,30.21,30.18,30.21,87800.0,30.19,30.21,30.18,30.21,87800.0
2013-01-29 12:00:00,30.21,30.21,30.18,30.2,93800.0,30.21,30.21,30.18,30.2,93800.0
2013-01-29 12:05:00,30.2,30.21,30.2,30.21,35300.0,30.2,30.21,30.2,30.21,35300.0
2013-01-29 12:10:00,30.21,30.21,30.18,30.18,37600.0,30.21,30.21,30.18,30.18,37600.0
2013-01-29 12:15:00,30.19,30.2,30.18,30.2,57400.0,30.19,30.2,30.18,30.2,57400.0
2013-01-29 12:20:00,30.2,30.2,30.17,30.19,65800.0,30.2,30.2,30.17,30.19,65800.0
2013-01-29 12:25:00,30.19,30.21,30.18,30.21,39900.0,30.19,30.21,30.18,30.21,39900.0
2013-01-29 12:30:00,30.21,30.24,30.2,30.24,72900.0,30.21,30.24,30.2,30.24,72900.0
2013-01-29 12:35:00,30.24,30.24,30.19,30.2,69000.0,30.24,30.24,30.19,30.2,69000.0
2013-01-29 12:40:00,30.2,30.23,30.2,30.21,30800.0,30.2,30.23,30.2,30.21,30800.0
2013-01-29 12:45:00,30.21,30.22,30.2,30.21,51900.0,30.21,30.22,30.2,30.21,51900.0
2013-01-29 12:50:00,30.21,30.23,30.21,30.21,54400.0,30.21,30.23,30.21,30.21,54400.0
2013-01-29 12:55:00,30.21,30.22,30.19,30.21,46600.0,30.21,30.22,30.19,30.21,46600.0
2013-01-29 13:00:00,30.21,30.21,30.18,30.19,32600.0,30.21,30.21,30.18,30.19,32600.0
2013-01-29 13:05:00,30.19,30.21,30.19,30.19,43400.0,30.19,30.21,30.19,30.19,43400.0
2013-01-29 13:10:00,30.2,30.2,30.14,30.15,153500.0,30.2,30.2,30.14,30.15,153500.0
2013-01-29 13:15:00,30.15,30.15,30.11,30.14,87800.0,30.15,30.15,30.11,30.14,87800.0
2013-01-29 13:20:00,30.14,30.18,30.12,30.18,147900.0,30.14,30.18,30.12,30.18,147900.0
2013-01-29 13:25:00,30.18,30.21,30.16,30.21,103700.0,30.18,30.21,30.16,30.21,103700.0
2013-01-29 13:30:00,30.21,30.21,30.19,30.19,94100.0,30.21,30.21,30.19,30.19,94100.0
2013-01-29 13:35:00,30.2,30.25,30.2,30.24,167200.0,30.2,30.25,30.2,30.24,167200.0
2013-01-29 13:40:00,30.25,30.26,30.22,30.23,38200.0,30.25,30.26,30.22,30.23,38200.0
2013-01-29 13:45:00,30.22,30.32,30.22,30.3,294000.0,30.22,30.32,30.22,30.3,294000.0
2013-01-29 13:50:00,30.3,30.3,30.28,30.29,139900.0,30.3,30.3,30.28,30.29,139900.0
2013-01-29 13:55:00,30.29,30.31,30.28,30.29,64100.0,30.29,30.31,30.28,30.29,64100.0
2013-01-29 14:00:00,30.28,30.31,30.27,30.31,40200.0,30.28,30.31,30.27,30.31,40200.0
2013-01-29 14:05:00,30.31,30.35,30.3,30.32,131800.0,30.31,30.35,30.3,30.32,131800.0
2013-01-29 14:10:00,30.33,30.35,30.32,30.34,80400.0,30.33,30.35,30.32,30.34,80400.0
2013-01-29 14:15:00,30.35,30.35,30.32,30.34,216400.0,30.35,30.35,30.32,30.34,216400.0
2013-01-29 14:20:00,30.35,30.39,30.34,30.38,269400.0,30.35,30.39,30.34,30.38,269400.0
2013-01-29 14:25:00,30.38,30.4,30.37,30.38,146200.0,30.38,30.4,30.37,30.38,146200.0
2013-01-29 14:30:00,30.39,30.4,30.37,30.4,101300.0,30.39,30.4,30.37,30.4,101300.0
2013-01-29 14:35:00,30.4,30.43,30.37,30.42,272500.0,30.4,30.43,30.37,30.42,272500.0
2013-01-29 14:40:00,30.43,30.44,30.41,30.43,37900.0,30.43,30.44,30.41,30.43,37900.0
2013-01-29 14:45:00,30.43,30.43,30.38,30.39,93800.0,30.43,30.43,30.38,30.39,93800.0
2013-01-29 14:50:00,30.4,30.42,30.39,30.42,49100.0,30.4,30.42,30.39,30.42,49100.0
2013-01-29 14:55:00,30.42,30.42,30.41,30.42,37400.0,30.42,30.42,30.41,30.42,37400.0
2013-01-29 15:00:00,30.42,30.42,30.41,30.41,51700.0,30.42,30.42,30.41,30.41,51700.0
2013-01-29 15:05:00,30.41,30.42,30.39,30.39,97100.0,30.41,30.42,30.39,30.39,97100.0
2013-01-29 15:10:00,30.38,30.4,30.38,30.38,122400.0,30.38,30.4,30.38,30.38,122400.0
2013-01-29 15:15:00,30.39,30.4,30.38,30.39,102400.0,30.39,30.4,30.38,30.39,102400.0
2013-01-29 15:20:00,30.39,30.41,30.39,30.4,25600.0,30.39,30.41,30.39,30.4,25600.0
2013-01-29 15:25:00,30.4,30.41,30.39,30.4,73100.0,30.4,30.41,30.39,30.4,73100.0
2013-01-29 15:30:00,30.39,30.4,30.38,30.38,63700.0,30.39,30.4,30.38,30.38,63700.0
2013-01-29 15:35:00,30.38,30.39,30.37,30.37,53900.0,30.38,30.39,30.37,30.37,53900.0
2013-01-29 15:40:00,30.37,30.38,30.36,30.36,107800.0,30.37,30.38,30.36,30.36,107800.0
2013-01-29 15:45:00,30.37,30.37,30.35,30.35,84500.0,30.37,30.37,30.35,30.35,84500.0
2013-01-29 15:50:00,30.36,30.36,30.34,30.34,228000.0,30.36,30.36,30.34,30.34,228000.0
2013-01-29 15:55:00,30.35,30.35,30.32,30.32,549700.0,30.35,30.35,30.32,30.32,549700.0
2013-01-30 09:30:00,30.84,30.9,30.81,30.81,579000.0,30.84,30.9,30.81,30.81,579000.0
2013-01-30 09:35:00,30.81,30.84,30.78,30.79,289000.0,30.81,30.84,30.78,30.79,289000.0
2013-01-30 09:40:00,30.79,30.84,30.78,30.8,131900.0,30.79,30.84,30.78,30.8,131900.0
2013-01-30 09:45:00,30.8,30.8,30.77,30.8,125700.0,30.8,30.8,30.77,30.8,125700.0
2013-01-30 09:50:00,30.79,30.83,30.78,30.81,109100.0,30.79,30.83,30.78,30.81,109100.0
2013-01-30 09:55:00,30.82,30.86,30.82,30.84,200900.0,30.82,30.86,30.82,30.84,200900.0
2013-01-30 10:00:00,30.84,30.87,30.83,30.85,154800.0,30.84,30.87,30.83,30.85,154800.0
2013-01-30 10:05:00,30.85,30.86,30.81,30.82,115100.0,30.85,30.86,30.81,30.82,115100.0
2013-01-30 10:10:00,30.82,30.84,30.79,30.81,76700.0,30.82,30.84,30.79,30.81,76700.0
2013-01-30 10:15:00,30.82,30.86,30.81,30.86,335100.0,30.82,30.86,30.81,30.86,335100.0
2013-01-30 10:20:00,30.86,30.92,30.86,30.87,238500.0,30.86,30.92,30.86,30.87,238500.0
2013-01-30 10:25:00,30.87,30.93,30.87,30.92,139900.0,30.87,30.93,30.87,30.92,139900.0
2013-01-30 10:30:00,30.92,31.05,30.92,30.96,1142100.0,30.92,31.05,30.92,30.96,1142100.0
2013-01-30 10:35:00,30.95,31.03,30.94,30.98,550600.0,30.95,31.03,30.94,30.98,550600.0
2013-01-30 10:40:00,30.98,30.99,30.96,30.99,306200.0,30.98,30.99,30.96,30.99,306200.0
2013-01-30 10:45:00,30.99,31.02,30.97,30.99,157300.0,30.99,31.02,30.97,30.99,157300.0
2013-01-30 10:50:00,30.99,30.99,30.91,30.96,357200.0,30.99,30.99,30.91,30.96,357200.0
2013-01-30 10:55:00,30.96,31.0,30.95,30.99,201500.0,30.96,31.0,30.95,30.99,201500.0
2013-01-30 11:00:00,31.0,31.01,30.95,30.97,178700.0,31.0,31.01,30.95,30.97,178700.0
2013-01-30 11:05:00,30.98,31.01,30.97,30.99,144500.0,30.98,31.01,30.97,30.99,144500.0
2013-01-30 11:10:00,30.99,31.01,30.96,30.98,58400.0,30.99,31.01,30.96,30.98,58400.0
2013-01-30 11:15:00,30.98,31.09,30.97,31.09,176300.0,30.98,31.09,30.97,31.09,176300.0
2013-01-30 11:20:00,31.09,31.09,31.04,31.05,157100.0,31.09,31.09,31.04,31.05,157100.0
2013-01-30 11:25:00,31.04,31.07,31.03,31.04,89800.0,31.04,31.07,31.03,31.04,89800.0
2013-01-30 11:30:00,31.04,31.07,31.04,31.06,107800.0,31.04,31.07,31.04,31.06,107800.0
2013-01-30 11:35:00,31.05,31.07,31.05,31.07,115000.0,31.05,31.07,31.05,31.07,115000.0
2013-01-30 11:40:00,31.06,31.07,31.04,31.05,63900.0,31.06,31.07,31.04,31.05,63900.0
2013-01-30 11:45:00,31.06,31.06,31.0,31.02,123000.0,31.06,31.06,31.0,31.02,123000.0
2013-01-30 11:50:00,31.02,31.03,31.0,31.02,80600.0,31.02,31.03,31.0,31.02,80600.0
2013-01-30 11:55:00,31.02,31.04,31.02,31.03,58100.0,31.02,31.04,31.02,31.03,58100.0
2013-01-30 12:00:00,31.04,31.06,31.02,31.03,116500.0,31.04,31.06,31.02,31.03,116500.0
2013-01-30 12:05:00,31.03,31.05,31.01,31.05,41800.0,31.03,31.05,31.01,31.05,41800.0
2013-01-30 12:10:00,31.05,31.06,31.04,31.05,25700.0,31.05,31.06,31.04,31.05,25700.0
2013-01-30 12:15:00,31.04,31.1,31.03,31.07,243500.0,31.04,31.1,31.03,31.07,243500.0
2013-01-30 12:20:00,31.08,31.08,31.05,31.07,126800.0,31.08,31.08,31.05,31.07,126800.0
2013-01-30 12:25:00,31.07,31.08,31.05,31.08,54800.0,31.07,31.08,31.05,31.08,54800.0
2013-01-30 12:30:00,31.08,31.11,31.07,31.09,104200.0,31.08,31.11,31.07,31.09,104200.0
2013-01-30 12:35:00,31.09,31.1,31.07,31.08,150400.0,31.09,31.1,31.07,31.08,150400.0
2013-01-30 12:40:00,31.08,31.1,31.07,31.09,120100.0,31.08,31.1,31.07,31.09,120100.0
2013-01-30 12:45:00,31.09,31.09,31.07,31.08,208600.0,31.09,31.09,31.07,31.08,208600.0
2013-01-30 12:50:00,31.08,31.09,31.06,31.07,214100.0,31.08,31.09,31.06,31.07,214100.0
2013-01-30 12:55:00,31.07,31.09,31.05,31.06,128800.0,31.07,31.09,31.05,31.06,128800.0
2013-01-30 13:00:00,31.07,31.1,31.06,31.08,102600.0,31.07,31.1,31.06,31.08,102600.0
2013-01-30 13:05:00,31.07,31.08,31.05,31.05,101300.0,31.07,31.08,31.05,31.05,101300.0
2013-01-30 13:10:00,31.05,31.07,31.03,31.07,206200.0,31.05,31.07,31.03,31.07,206200.0
2013-01-30 13:15:00,31.07,31.09,31.07,31.09,100800.0,31.07,31.09,31.07,31.09,100800.0
2013-01-30 13:20:00,31.09,31.12,31.09,31.11,228000.0,31.09,31.12,31.09,31.11,228000.0
2013-01-30 13:25:00,31.11,31.11,31.08,31.1,81900.0,31.11,31.11,31.08,31.1,81900.0
2013-01-30 13:30:00,31.11,31.11,31.08,31.1,73300.0,31.11,31.11,31.08,31.1,73300.0
2013-01-30 13:35:00,31.1,31.11,31.09,31.11,41500.0,31.1,31.11,31.09,31.11,41500.0
2013-01-30 13:40:00,31.11,31.12,31.09,31.11,49200.0,31.11,31.12,31.09,31.11,49200.0
2013-01-30 13:45:00,31.11,31.11,31.08,31.09,65800.0,31.11,31.11,31.08,31.09,65800.0
2013-01-30 13:50:00,31.08,31.1,31.06,31.06,89900.0,31.08,31.1,31.06,31.06,89900.0
2013-01-30 13:55:00,31.06,31.08,31.05,31.08,40400.0,31.06,31.08,31.05,31.08,40400.0
2013-01-30 14:00:00,31.08,31.08,31.05,31.07,151100.0,31.08,31.08,31.05,31.07,151100.0
2013-01-30 14:05:00,31.07,31.07,31.05,31.05,101500.0,31.07,31.07,31.05,31.05,101500.0
2013-01-30 14:10:00,31.06,31.08,31.02,31.08,234200.0,31.06,31.08,31.02,31.08,234200.0
2013-01-30 14:15:00,31.07,31.22,30.96,31.13,768100.0,31.07,31.22,30.96,31.13,768100.0
2013-01-30 14:20:00,31.12,31.2,31.05,31.06,415000.0,31.12,31.2,31.05,31.06,415000.0
2013-01-30 14:25:00,31.06,31.11,31.04,31.1,151900.0,31.06,31.11,31.04,31.1,151900.0
2013-01-30 14:30:00,31.1,31.1,31.04,31.07,126200.0,31.1,31.1,31.04,31.07,126200.0
2013-01-30 14:35:00,31.07,31.08,30.99,31.0,169900.0,31.07,31.08,30.99,31.0,169900.0
2013-01-30 14:40:00,31.01,31.06,31.01,31.03,125900.0,31.01,31.06,31.01,31.03,125900.0
2013-01-30 14:45:00,31.03,31.04,30.99,30.99,130100.0,31.03,31.04,30.99,30.99,130100.0
2013-01-30 14:50:00,30.99,31.01,30.97,30.97,324600.0,30.99,31.01,30.97,30.97,324600.0
2013-01-30 14:55:00,30.98,31.02,30.97,31.02,158000.0,30.98,31.02,30.97,31.02,158000.0
2013-01-30 15:00:00,31.01,31.01,30.93,30.93,120000.0,31.01,31.01,30.93,30.93,120000.0
2013-01-30 15:05:00,30.94,31.0,30.93,30.98,238700.0,30.94,31.0,30.93,30.98,238700.0
2013-01-30 15:10:00,30.98,30.98,30.94,30.97,71500.0,30.98,30.98,30.94,30.97,71500.0
2013-01-30 15:15:00,30.96,31.0,30.95,30.99,159900.0,30.96,31.0,30.95,30.99,159900.0
2013-01-30 15:20:00,30.99,31.01,30.98,30.99,138900.0,30.99,31.01,30.98,30.99,138900.0
2013-01-30 15:25:00,31.0,31.0,30.96,30.98,289000.0,31.0,31.0,30.96,30.98,289000.0
2013-01-30 15:30:00,30.97,30.99,30.95,30.97,138800.0,30.97,30.99,30.95,30.97,138800.0
2013-01-30 15:35:00,30.96,30.97,30.94,30.95,139100.0,30.96,30.97,30.94,30.95,139100.0
2013-01-30 15:40:00,30.95,30.96,30.93,30.94,146200.0,30.95,30.96,30.93,30.94,146200.0
2013-01-30 15:45:00,30.95,30.96,30.94,30.95,142000.0,30.95,30.96,30.94,30.95,142000.0
2013-01-30 15:50:00,30.95,30.96,30.93,30.95,220200.0,30.95,30.96,30.93,30.95,220200.0
2013-01-30 15:55:00,30.95,30.96,30.93,30.94,499800.0,30.95,30.96,30.93,30.94,499800.0
2013-01-31 09:30:00,30.75,30.82,30.73,30.79,368600.0,30.75,30.82,30.73,30.79,368600.0
2013-01-31 09:35:00,30.79,30.81,30.74,30.76,157000.0,30.79,30.81,30.74,30.76,157000.0
2013-01-31 09:40:00,30.76,30.79,30.73,30.78,226400.0,30.76,30.79,30.73,30.78,226400.0
2013-01-31 09:45:00,30.78,30.78,30.68,30.71,468500.0,30.78,30.78,30.68,30.71,468500.0
2013-01-31 09:50:00,30.71,30.72,30.68,30.71,184100.0,30.71,30.72,30.68,30.71,184100.0
2013-01-31 09:55:00,30.71,30.71,30.54,30.57,768500.0,30.71,30.71,30.54,30.57,768500.0
2013-01-31 10:00:00,30.57,30.64,30.57,30.6,144000.0,30.57,30.64,30.57,30.6,144000.0
2013-01-31 10:05:00,30.59,30.65,30.59,30.6,82600.0,30.59,30.65,30.59,30.6,82600.0
2013-01-31 10:10:00,30.61,30.64,30.59,30.62,113700.0,30.61,30.64,30.59,30.62,113700.0
2013-01-31 10:15:00,30.63,30.65,30.61,30.65,69900.0,30.63,30.65,30.61,30.65,69900.0
2013-01-31 10:20:00,30.64,30.64,30.6,30.6,59200.0,30.64,30.64,30.6,30.6,59200.0
2013-01-31 10:25:00,30.61,30.65,30.6,30.61,88000.0,30.61,30.65,30.6,30.61,88000.0
2013-01-31 10:30:00,30.61,30.62,30.59,30.59,318900.0,30.61,30.62,30.59,30.59,318900.0
2013-01-31 10:35:00,30.59,30.63,30.56,30.6,228500.0,30.59,30.63,30.56,30.6,228500.0
2013-01-31 10:40:00,30.61,30.66,30.6,30.65,121000.0,30.61,30.66,30.6,30.65,121000.0
2013-01-31 10:45:00,30.66,30.7,30.65,30.68,163200.0,30.66,30.7,30.65,30.68,163200.0
2013-01-31 10:50:00,30.68,30.69,30.64,30.65,74900.0,30.68,30.69,30.64,30.65,74900.0
2013-01-31 10:55:00,30.65,30.65,30.5,30.54,788300.0,30.65,30.65,30.5,30.54,788300.0
2013-01-31 11:00:00,30.54,30.56,30.54,30.55,212600.0,30.54,30.56,30.54,30.55,212600.0
2013-01-31 11:05:00,30.55,30.55,30.5,30.5,289100.0,30.55,30.55,30.5,30.5,289100.0
2013-01-31 11:10:00,30.51,30.55,30.48,30.54,284000.0,30.51,30.55,30.48,30.54,284000.0
2013-01-31 11:15:00,30.55,30.55,30.51,30.53,119200.0,30.55,30.55,30.51,30.53,119200.0
2013-01-31 11:20:00,30.53,30.57,30.53,30.55,68800.0,30.53,30.57,30.53,30.55,68800.0
2013-01-31 11:25:00,30.55,30.56,30.47,30.47,166000.0,30.55,30.56,30.47,30.47,166000.0
2013-01-31 11:30:00,30.48,30.53,30.41,30.43,222100.0,30.48,30.53,30.41,30.43,222100.0
2013-01-31 11:35:00,30.42,30.43,30.32,30.37,953000.0,30.42,30.43,30.32,30.37,953000.0
2013-01-31 11:40:00,30.38,30.41,30.36,30.39,245300.0,30.38,30.41,30.36,30.39,245300.0
2013-01-31 11:45:00,30.38,30.38,30.32,30.38,194000.0,30.38,30.38,30.32,30.38,194000.0
2013-01-31 11:50:00,30.38,30.39,30.32,30.33,202900.0,30.38,30.39,30.32,30.33,202900.0
2013-01-31 11:55:00,30.33,30.37,30.29,30.35,196400.0,30.33,30.37,30.29,30.35,196400.0
2013-01-31 12:00:00,30.34,30.34,30.2,30.2,445600.0,30.34,30.34,30.2,30.2,445600.0
2013-01-31 12:05:00,30.21,30.28,30.13,30.16,566800.0,30.21,30.28,30.13,30.16,566800.0
2013-01-31 12:10:00,30.16,30.19,30.09,30.18,405100.0,30.16,30.19,30.09,30.18,405100.0
2013-01-31 12:15:00,30.18,30.2,30.15,30.18,207900.0,30.18,30.2,30.15,30.18,207900.0
2013-01-31 12:20:00,30.17,30.2,30.15,30.17,299600.0,30.17,30.2,30.15,30.17,299600.0
2013-01-31 12:25:00,30.17,30.25,30.17,30.22,161500.0,30.17,30.25,30.17,30.22,161500.0
2013-01-31 12:30:00,30.22,30.28,30.21,30.27,156500.0,30.22,30.28,30.21,30.27,156500.0
2013-01-31 12:35:00,30.27,30.28,30.19,30.21,253800.0,30.27,30.28,30.19,30.21,253800.0
2013-01-31 12:40:00,30.21,30.26,30.21,30.25,210100.0,30.21,30.26,30.21,30.25,210100.0
2013-01-31 12:45:00,30.26,30.29,30.23,30.26,181100.0,30.26,30.29,30.23,30.26,181100.0
2013-01-31 12:50:00,30.25,30.33,30.25,30.33,275200.0,30.25,30.33,30.25,30.33,275200.0
2013-01-31 12:55:00,30.33,30.35,30.28,30.29,104300.0,30.33,30.35,30.28,30.29,104300.0
2013-01-31 13:00:00,30.28,30.31,30.26,30.28,241600.0,30.28,30.31,30.26,30.28,241600.0
2013-01-31 13:05:00,30.29,30.34,30.29,30.32,182600.0,30.29,30.34,30.29,30.32,182600.0
2013-01-31 13:10:00,30.33,30.36,30.32,30.34,59900.0,30.33,30.36,30.32,30.34,59900.0
2013-01-31 13:15:00,30.33,30.35,30.32,30.33,39500.0,30.33,30.35,30.32,30.33,39500.0
2013-01-31 13:20:00,30.32,30.33,30.27,30.33,274400.0,30.32,30.33,30.27,30.33,274400.0
2013-01-31 13:25:00,30.33,30.36,30.32,30.34,89100.0,30.33,30.36,30.32,30.34,89100.0
2013-01-31 13:30:00,30.34,30.37,30.33,30.36,103500.0,30.34,30.37,30.33,30.36,103500.0
2013-01-31 13:35:00,30.36,30.41,30.36,30.39,112600.0,30.36,30.41,30.36,30.39,112600.0
2013-01-31 13:40:00,30.38,30.4,30.36,30.36,47900.0,30.38,30.4,30.36,30.36,47900.0
2013-01-31 13:45:00,30.37,30.37,30.34,30.36,27000.0,30.37,30.37,30.34,30.36,27000.0
2013-01-31 13:50:00,30.36,30.36,30.34,30.36,40300.0,30.36,30.36,30.34,30.36,40300.0
2013-01-31 13:55:00,30.36,30.38,30.35,30.37,35700.0,30.36,30.38,30.35,30.37,35700.0
2013-01-31 14:00:00,30.36,30.39,30.36,30.38,29400.0,30.36,30.39,30.36,30.38,29400.0
2013-01-31 14:05:00,30.38,30.39,30.37,30.37,52500.0,30.38,30.39,30.37,30.37,52500.0
2013-01-31 14:10:00,30.37,30.38,30.36,30.36,27800.0,30.37,30.38,30.36,30.36,27800.0
2013-01-31 14:15:00,30.36,30.37,30.35,30.36,46600.0,30.36,30.37,30.35,30.36,46600.0
2013-01-31 14:20:00,30.36,30.36,30.34,30.36,34200.0,30.36,30.36,30.34,30.36,34200.0
2013-01-31 14:25:00,30.36,30.36,30.32,30.34,240300.0,30.36,30.36,30.32,30.34,240300.0
2013-01-31 14:30:00,30.33,30.38,30.33,30.38,42700.0,30.33,30.38,30.33,30.38,42700.0
2013-01-31 14:35:00,30.38,30.39,30.36,30.36,35800.0,30.38,30.39,30.36,30.36,35800.0
2013-01-31 14:40:00,30.37,30.4,30.35,30.38,168100.0,30.37,30.4,30.35,30.38,168100.0
2013-01-31 14:45:00,30.38,30.4,30.38,30.39,27900.0,30.38,30.4,30.38,30.39,27900.0
2013-01-31 14:50:00,30.39,30.4,30.38,30.39,30300.0,30.39,30.4,30.38,30.39,30300.0
2013-01-31 14:55:00,30.38,30.39,30.36,30.36,31800.0,30.38,30.39,30.36,30.36,31800.0
2013-01-31 15:00:00,30.37,30.39,30.36,30.36,59600.0,30.37,30.39,30.36,30.36,59600.0
2013-01-31 15:05:00,30.36,30.37,30.35,30.37,54600.0,30.36,30.37,30.35,30.37,54600.0
2013-01-31 15:10:00,30.37,30.39,30.36,30.37,53200.0,30.37,30.39,30.36,30.37,53200.0
2013-01-31 15:15:00,30.38,30.41,30.36,30.4,54800.0,30.38,30.41,30.36,30.4,54800.0
2013-01-31 15:20:00,30.4,30.41,30.39,30.4,25700.0,30.4,30.41,30.39,30.4,25700.0
2013-01-31 15:25:00,30.4,30.43,30.39,30.42,99800.0,30.4,30.43,30.39,30.42,99800.0
2013-01-31 15:30:00,30.42,30.44,30.41,30.42,83900.0,30.42,30.44,30.41,30.42,83900.0
2013-01-31 15:35:00,30.43,30.44,30.41,30.41,49200.0,30.43,30.44,30.41,30.41,49200.0
2013-01-31 15:40:00,30.41,30.42,30.41,30.42,76100.0,30.41,30.42,30.41,30.42,76100.0
2013-01-31 15:45:00,30.42,30.43,30.4,30.41,176300.0,30.42,30.43,30.4,30.41,176300.0
2013-01-31 15:50:00,30.41,30.45,30.4,30.44,256600.0,30.41,30.45,30.4,30.44,256600.0
2013-01-31 15:55:00,30.44,30.44,30.42,30.44,457000.0,30.44,30.44,30.42,30.44,457000.0
2013-02-01 09:30:00,31.02,31.05,30.96,30.97,601200.0,31.02,31.05,30.96,30.97,601200.0
2013-02-01 09:35:00,30.96,30.98,30.91,30.95,461200.0,30.96,30.98,30.91,30.95,461200.0
2013-02-01 09:40:00,30.96,31.02,30.93,30.94,623600.0,30.96,31.02,30.93,30.94,623600.0
2013-02-01 09:45:00,30.94,30.97,30.92,30.94,215900.0,30.94,30.97,30.92,30.94,215900.0
2013-02-01 09:50:00,30.94,30.97,30.87,30.9,183500.0,30.94,30.97,30.87,30.9,183500.0
2013-02-01 09:55:00,30.9,30.91,30.66,30.71,575400.0,30.9,30.91,30.66,30.71,575400.0
2013-02-01 10:00:00,30.7,30.7,30.46,30.66,1559000.0,30.7,30.7,30.46,30.66,1559000.0
2013-02-01 10:05:00,30.65,30.69,30.55,30.61,706700.0,30.65,30.69,30.55,30.61,706700.0
2013-02-01 10:10:00,30.62,30.65,30.62,30.65,297300.0,30.62,30.65,30.62,30.65,297300.0
2013-02-01 10:15:00,30.65,30.81,30.65,30.76,441100.0,30.65,30.81,30.65,30.76,441100.0
2013-02-01 10:20:00,30.76,30.76,30.71,30.71,141900.0,30.76,30.76,30.71,30.71,141900.0
2013-02-01 10:25:00,30.71,30.77,30.7,30.77,264000.0,30.71,30.77,30.7,30.77,264000.0
2013-02-01 10:30:00,30.77,30.78,30.71,30.74,196300.0,30.77,30.78,30.71,30.74,196300.0
2013-02-01 10:35:00,30.74,30.84,30.74,30.8,307200.0,30.74,30.84,30.74,30.8,307200.0
2013-02-01 10:40:00,30.8,30.87,30.8,30.81,126100.0,30.8,30.87,30.8,30.81,126100.0
2013-02-01 10:45:00,30.82,30.84,30.8,30.81,102800.0,30.82,30.84,30.8,30.81,102800.0
2013-02-01 10:50:00,30.81,30.82,30.73,30.78,105700.0,30.81,30.82,30.73,30.78,105700.0
2013-02-01 10:55:00,30.77,30.82,30.76,30.81,152400.0,30.77,30.82,30.76,30.81,152400.0
2013-02-01 11:00:00,30.82,30.85,30.76,30.78,135200.0,30.82,30.85,30.76,30.78,135200.0
2013-02-01 11:05:00,30.79,30.81,30.72,30.72,64100.0,30.79,30.81,30.72,30.72,64100.0
2013-02-01 11:10:00,30.72,30.76,30.72,30.72,50300.0,30.72,30.76,30.72,30.72,50300.0
2013-02-01 11:15:00,30.73,30.79,30.7,30.76,112500.0,30.73,30.79,30.7,30.76,112500.0
2013-02-01 11:20:00,30.76,30.79,30.74,30.79,121200.0,30.76,30.79,30.74,30.79,121200.0
2013-02-01 11:25:00,30.78,30.82,30.78,30.82,84000.0,30.78,30.82,30.78,30.82,84000.0
2013-02-01 11:30:00,30.82,30.82,30.79,30.79,40800.0,30.82,30.82,30.79,30.79,40800.0
2013-02-01 11:35:00,30.79,30.8,30.77,30.77,47800.0,30.79,30.8,30.77,30.77,47800.0
2013-02-01 11:40:00,30.78,30.8,30.77,30.78,66800.0,30.78,30.8,30.77,30.78,66800.0
2013-02-01 11:45:00,30.78,30.83,30.78,30.82,62100.0,30.78,30.83,30.78,30.82,62100.0
2013-02-01 11:50:00,30.82,30.84,30.81,30.82,47500.0,30.82,30.84,30.81,30.82,47500.0
2013-02-01 11:55:00,30.82,30.83,30.81,30.82,51800.0,30.82,30.83,30.81,30.82,51800.0
2013-02-01 12:00:00,30.83,30.85,30.82,30.83,58400.0,30.83,30.85,30.82,30.83,58400.0
2013-02-01 12:05:00,30.83,30.86,30.81,30.86,44500.0,30.83,30.86,30.81,30.86,44500.0
2013-02-01 12:10:00,30.86,30.94,30.86,30.9,150000.0,30.86,30.94,30.86,30.9,150000.0
2013-02-01 12:15:00,30.89,30.91,30.87,30.88,55500.0,30.89,30.91,30.87,30.88,55500.0
2013-02-01 12:20:00,30.87,30.92,30.86,30.91,65200.0,30.87,30.92,30.86,30.91,65200.0
2013-02-01 12:25:00,30.91,30.91,30.89,30.9,46900.0,30.91,30.91,30.89,30.9,46900.0
2013-02-01 12:30:00,30.91,30.92,30.86,30.87,44100.0,30.91,30.92,30.86,30.87,44100.0
2013-02-01 12:35:00,30.87,30.89,30.86,30.87,90000.0,30.87,30.89,30.86,30.87,90000.0
2013-02-01 12:40:00,30.87,30.89,30.86,30.88,58500.0,30.87,30.89,30.86,30.88,58500.0
2013-02-01 12:45:00,30.88,30.89,30.87,30.88,43100.0,30.88,30.89,30.87,30.88,43100.0
2013-02-01 12:50:00,30.87,30.93,30.87,30.91,75100.0,30.87,30.93,30.87,30.91,75100.0
2013-02-01 12:55:00,30.91,30.92,30.88,30.88,48300.0,30.91,30.92,30.88,30.88,48300.0
2013-02-01 13:00:00,30.9,30.9,30.87,30.88,30700.0,30.9,30.9,30.87,30.88,30700.0
2013-02-01 13:05:00,30.88,30.88,30.84,30.87,64800.0,30.88,30.88,30.84,30.87,64800.0
2013-02-01 13:10:00,30.87,30.89,30.86,30.86,38200.0,30.87,30.89,30.86,30.86,38200.0
2013-02-01 13:15:00,30.87,30.87,30.82,30.83,83100.0,30.87,30.87,30.82,30.83,83100.0
2013-02-01 13:20:00,30.84,30.93,30.79,30.9,125000.0,30.84,30.93,30.79,30.9,125000.0
2013-02-01 13:25:00,30.89,30.9,30.87,30.88,49000.0,30.89,30.9,30.87,30.88,49000.0
2013-02-01 13:30:00,30.88,30.91,30.87,30.88,46600.0,30.88,30.91,30.87,30.88,46600.0
2013-02-01 13:35:00,30.88,30.91,30.87,30.91,18500.0,30.88,30.91,30.87,30.91,18500.0
2013-02-01 13:40:00,30.91,30.94,30.9,30.93,159000.0,30.91,30.94,30.9,30.93,159000.0
2013-02-01 13:45:00,30.93,30.93,30.89,30.9,86300.0,30.93,30.93,30.89,30.9,86300.0
2013-02-01 13:50:00,30.89,30.92,30.89,30.91,39200.0,30.89,30.92,30.89,30.91,39200.0
2013-02-01 13:55:00,30.91,30.92,30.9,30.91,69500.0,30.91,30.92,30.9,30.91,69500.0
2013-02-01 14:00:00,30.91,30.93,30.9,30.92,95600.0,30.91,30.93,30.9,30.92,95600.0
2013-02-01 14:05:00,30.93,30.94,30.91,30.91,81900.0,30.93,30.94,30.91,30.91,81900.0
2013-02-01 14:10:00,30.92,30.92,30.9,30.91,28800.0,30.92,30.92,30.9,30.91,28800.0
2013-02-01 14:15:00,30.91,30.91,30.9,30.9,32200.0,30.91,30.91,30.9,30.9,32200.0
2013-02-01 14:20:00,30.9,30.92,30.89,30.9,39800.0,30.9,30.92,30.89,30.9,39800.0
2013-02-01 14:25:00,30.9,30.91,30.89,30.91,54800.0,30.9,30.91,30.89,30.91,54800.0
2013-02-01 14:30:00,30.91,30.93,30.91,30.93,29500.0,30.91,30.93,30.91,30.93,29500.0
2013-02-01 14:35:00,30.93,30.93,30.91,30.91,32600.0,30.93,30.93,30.91,30.91,32600.0
2013-02-01 14:40:00,30.91,30.92,30.9,30.9,25800.0,30.91,30.92,30.9,30.9,25800.0
2013-02-01 14:45:00,30.91,30.91,30.89,30.89,39700.0,30.91,30.91,30.89,30.89,39700.0
2013-02-01 14:50:00,30.9,30.92,30.89,30.9,83600.0,30.9,30.92,30.89,30.9,83600.0
2013-02-01 14:55:00,30.9,30.91,30.89,30.9,17500.0,30.9,30.91,30.89,30.9,17500.0
2013-02-01 15:00:00,30.9,30.9,30.88,30.89,13200.0,30.9,30.9,30.88,30.89,13200.0
2013-02-01 15:05:00,30.9,30.91,30.89,30.91,46400.0,30.9,30.91,30.89,30.91,46400.0
2013-02-01 15:10:00,30.91,30.91,30.89,30.9,46800.0,30.91,30.91,30.89,30.9,46800.0
2013-02-01 15:15:00,30.9,30.91,30.89,30.9,51500.0,30.9,30.91,30.89,30.9,51500.0
2013-02-01 15:20:00,30.9,30.92,30.89,30.9,94100.0,30.9,30.92,30.89,30.9,94100.0
2013-02-01 15:25:00,30.89,30.9,30.88,30.88,63300.0,30.89,30.9,30.88,30.88,63300.0
2013-02-01 15:30:00,30.88,30.89,30.87,30.88,213200.0,30.88,30.89,30.87,30.88,213200.0
2013-02-01 15:35:00,30.89,30.9,30.88,30.89,43200.0,30.89,30.9,30.88,30.89,43200.0
2013-02-01 15:40:00,30.9,30.9,30.86,30.86,91300.0,30.9,30.9,30.86,30.86,91300.0
2013-02-01 15:45:00,30.86,30.87,30.8,30.8,205300.0,30.86,30.87,30.8,30.8,205300.0
2013-02-01 15:50:00,30.8,30.84,30.8,30.83,264100.0,30.8,30.84,30.8,30.83,264100.0
2013-02-01 15:55:00,30.83,30.83,30.78,30.78,451600.0,30.83,30.83,30.78,30.78,451600.0
2013-02-04 09:30:00,30.44,30.49,30.42,30.47,337400.0,30.44,30.49,30.42,30.47,337400.0
2013-02-04 09:35:00,30.47,30.61,30.45,30.61,254500.0,30.47,30.61,30.45,30.61,254500.0
2013-02-04 09:40:00,30.62,30.65,30.58,30.58,189900.0,30.62,30.65,30.58,30.58,189900.0
2013-02-04 09:45:00,30.58,30.63,30.57,30.61,136500.0,30.58,30.63,30.57,30.61,136500.0
2013-02-04 09:50:00,30.61,30.62,30.59,30.59,91900.0,30.61,30.62,30.59,30.59,91900.0
2013-02-04 09:55:00,30.59,30.61,30.57,30.59,59600.0,30.59,30.61,30.57,30.59,59600.0
2013-02-04 10:00:00,30.6,30.61,30.57,30.61,74500.0,30.6,30.61,30.57,30.61,74500.0
2013-02-04 10:05:00,30.61,30.67,30.61,30.65,113600.0,30.61,30.67,30.61,30.65,113600.0
2013-02-04 10:10:00,30.65,30.7,30.65,30.69,281200.0,30.65,30.7,30.65,30.69,281200.0
2013-02-04 10:15:00,30.69,30.69,30.65,30.67,196300.0,30.69,30.69,30.65,30.67,196300.0
2013-02-04 10:20:00,30.68,30.71,30.68,30.69,68200.0,30.68,30.71,30.68,30.69,68200.0
2013-02-04 10:25:00,30.7,30.7,30.64,30.64,44800.0,30.7,30.7,30.64,30.64,44800.0
2013-02-04 10:30:00,30.64,30.65,30.61,30.62,68400.0,30.64,30.65,30.61,30.62,68400.0
2013-02-04 10:35:00,30.61,30.64,30.61,30.63,73000.0,30.61,30.64,30.61,30.63,73000.0
2013-02-04 10:40:00,30.62,30.67,30.61,30.64,117000.0,30.62,30.67,30.61,30.64,117000.0
2013-02-04 10:45:00,30.64,30.65,30.61,30.64,41100.0,30.64,30.65,30.61,30.64,41100.0
2013-02-04 10:50:00,30.64,30.69,30.64,30.67,57300.0,30.64,30.69,30.64,30.67,57300.0
2013-02-04 10:55:00,30.67,30.72,30.67,30.71,84500.0,30.67,30.72,30.67,30.71,84500.0
2013-02-04 11:00:00,30.7,30.76,30.7,30.76,230900.0,30.7,30.76,30.7,30.76,230900.0
2013-02-04 11:05:00,30.76,30.76,30.73,30.74,61100.0,30.76,30.76,30.73,30.74,61100.0
2013-02-04 11:10:00,30.74,30.74,30.71,30.73,64500.0,30.74,30.74,30.71,30.73,64500.0
2013-02-04 11:15:00,30.73,30.75,30.72,30.74,29400.0,30.73,30.75,30.72,30.74,29400.0
2013-02-04 11:20:00,30.75,30.76,30.72,30.72,39800.0,30.75,30.76,30.72,30.72,39800.0
2013-02-04 11:25:00,30.72,30.73,30.69,30.69,46600.0,30.72,30.73,30.69,30.69,46600.0
2013-02-04 11:30:00,30.68,30.72,30.67,30.71,54200.0,30.68,30.72,30.67,30.71,54200.0
2013-02-04 11:35:00,30.7,30.78,30.7,30.78,237000.0,30.7,30.78,30.7,30.78,237000.0
2013-02-04 11:40:00,30.78,30.8,30.75,30.8,140700.0,30.78,30.8,30.75,30.8,140700.0
2013-02-04 11:45:00,30.8,30.87,30.8,30.86,308800.0,30.8,30.87,30.8,30.86,308800.0
2013-02-04 11:50:00,30.86,30.87,30.82,30.82,72700.0,30.86,30.87,30.82,30.82,72700.0
2013-02-04 11:55:00,30.82,30.83,30.8,30.8,64800.0,30.82,30.83,30.8,30.8,64800.0
2013-02-04 12:00:00,30.8,30.83,30.79,30.8,74500.0,30.8,30.83,30.79,30.8,74500.0
2013-02-04 12:05:00,30.79,30.86,30.79,30.84,130000.0,30.79,30.86,30.79,30.84,130000.0
2013-02-04 12:10:00,30.83,30.83,30.78,30.8,131900.0,30.83,30.83,30.78,30.8,131900.0
2013-02-04 12:15:00,30.8,30.8,30.78,30.79,56100.0,30.8,30.8,30.78,30.79,56100.0
2013-02-04 12:20:00,30.8,30.8,30.74,30.76,95300.0,30.8,30.8,30.74,30.76,95300.0
2013-02-04 12:25:00,30.76,30.79,30.76,30.76,19300.0,30.76,30.79,30.76,30.76,19300.0
2013-02-04 12:30:00,30.76,30.79,30.75,30.75,41300.0,30.76,30.79,30.75,30.75,41300.0
2013-02-04 12:35:00,30.76,30.79,30.76,30.78,54600.0,30.76,30.79,30.76,30.78,54600.0
2013-02-04 12:40:00,30.77,30.78,30.76,30.77,17400.0,30.77,30.78,30.76,30.77,17400.0
2013-02-04 12:45:00,30.76,30.76,30.73,30.74,69300.0,30.76,30.76,30.73,30.74,69300.0
2013-02-04 12:50:00,30.74,30.75,30.69,30.7,153000.0,30.74,30.75,30.69,30.7,153000.0
2013-02-04 12:55:00,30.71,30.72,30.67,30.68,79600.0,30.71,30.72,30.67,30.68,79600.0
2013-02-04 13:00:00,30.68,30.68,30.61,30.64,154700.0,30.68,30.68,30.61,30.64,154700.0
2013-02-04 13:05:00,30.65,30.66,30.63,30.65,101200.0,30.65,30.66,30.63,30.65,101200.0
2013-02-04 13:10:00,30.65,30.68,30.64,30.68,42600.0,30.65,30.68,30.64,30.68,42600.0
2013-02-04 13:15:00,30.69,30.69,30.67,30.69,16500.0,30.69,30.69,30.67,30.69,16500.0
2013-02-04 13:20:00,30.7,30.71,30.66,30.67,35900.0,30.7,30.71,30.66,30.67,35900.0
2013-02-04 13:25:00,30.67,30.71,30.67,30.7,44700.0,30.67,30.71,30.67,30.7,44700.0
2013-02-04 13:30:00,30.7,30.7,30.68,30.69,34900.0,30.7,30.7,30.68,30.69,34900.0
2013-02-04 13:35:00,30.68,30.68,30.66,30.66,12600.0,30.68,30.68,30.66,30.66,12600.0
2013-02-04 13:40:00,30.67,30.67,30.63,30.65,86800.0,30.67,30.67,30.63,30.65,86800.0
2013-02-04 13:45:00,30.65,30.65,30.61,30.64,88600.0,30.65,30.65,30.61,30.64,88600.0
2013-02-04 13:50:00,30.65,30.67,30.64,30.67,60100.0,30.65,30.67,30.64,30.67,60100.0
2013-02-04 13:55:00,30.67,30.67,30.64,30.67,33900.0,30.67,30.67,30.64,30.67,33900.0
2013-02-04 14:00:00,30.67,30.69,30.66,30.68,26000.0,30.67,30.69,30.66,30.68,26000.0
2013-02-04 14:05:00,30.68,30.68,30.65,30.65,29000.0,30.68,30.68,30.65,30.65,29000.0
2013-02-04 14:10:00,30.66,30.66,30.61,30.62,122100.0,30.66,30.66,30.61,30.62,122100.0
2013-02-04 14:15:00,30.63,30.64,30.62,30.64,54000.0,30.63,30.64,30.62,30.64,54000.0
2013-02-04 14:20:00,30.63,30.66,30.61,30.65,52300.0,30.63,30.66,30.61,30.65,52300.0
2013-02-04 14:25:00,30.65,30.67,30.64,30.66,37400.0,30.65,30.67,30.64,30.66,37400.0
2013-02-04 14:30:00,30.67,30.68,30.66,30.67,28000.0,30.67,30.68,30.66,30.67,28000.0
2013-02-04 14:35:00,30.67,30.68,30.65,30.67,49900.0,30.67,30.68,30.65,30.67,49900.0
2013-02-04 14:40:00,30.68,30.68,30.65,30.67,59100.0,30.68,30.68,30.65,30.67,59100.0
2013-02-04 14:45:00,30.66,30.67,30.65,30.66,21500.0,30.66,30.67,30.65,30.66,21500.0
2013-02-04 14:50:00,30.66,30.69,30.66,30.69,77700.0,30.66,30.69,30.66,30.69,77700.0
2013-02-04 14:55:00,30.69,30.71,30.69,30.71,34400.0,30.69,30.71,30.69,30.71,34400.0
2013-02-04 15:00:00,30.71,30.71,30.67,30.7,164300.0,30.71,30.71,30.67,30.7,164300.0
2013-02-04 15:05:00,30.7,30.7,30.68,30.69,16000.0,30.7,30.7,30.68,30.69,16000.0
2013-02-04 15:10:00,30.69,30.69,30.68,30.69,5400.0,30.69,30.69,30.68,30.69,5400.0
2013-02-04 15:15:00,30.69,30.7,30.68,30.69,13400.0,30.69,30.7,30.68,30.69,13400.0
2013-02-04 15:20:00,30.7,30.7,30.69,30.69,15200.0,30.7,30.7,30.69,30.69,15200.0
2013-02-04 15:25:00,30.7,30.7,30.69,30.7,6700.0,30.7,30.7,30.69,30.7,6700.0
2013-02-04 15:30:00,30.69,30.71,30.68,30.69,77200.0,30.69,30.71,30.68,30.69,77200.0
2013-02-04 15:35:00,30.69,30.69,30.67,30.67,101800.0,30.69,30.69,30.67,30.67,101800.0
2013-02-04 15:40:00,30.68,30.71,30.67,30.7,75400.0,30.68,30.71,30.67,30.7,75400.0
2013-02-04 15:45:00,30.7,30.71,30.69,30.71,71300.0,30.7,30.71,30.69,30.71,71300.0
2013-02-04 15:50:00,30.71,30.71,30.68,30.69,69000.0,30.71,30.71,30.68,30.69,69000.0
2013-02-04 15:55:00,30.68,30.7,30.68,30.69,240800.0,30.68,30.7,30.68,30.69,240800.0
2013-02-05 09:30:00,30.91,30.94,30.87,30.91,201900.0,30.91,30.94,30.87,30.91,201900.0
2013-02-05 09:35:00,30.9,30.94,30.85,30.86,177700.0,30.9,30.94,30.85,30.86,177700.0
2013-02-05 09:40:00,30.86,30.88,30.84,30.84,99700.0,30.86,30.88,30.84,30.84,99700.0
2013-02-05 09:45:00,30.84,30.84,30.68,30.74,948500.0,30.84,30.84,30.68,30.74,948500.0
2013-02-05 09:50:00,30.73,30.77,30.71,30.74,100500.0,30.73,30.77,30.71,30.74,100500.0
2013-02-05 09:55:00,30.74,30.79,30.72,30.78,57800.0,30.74,30.79,30.72,30.78,57800.0
2013-02-05 10:00:00,30.78,30.81,30.76,30.78,209500.0,30.78,30.81,30.76,30.78,209500.0
2013-02-05 10:05:00,30.78,30.83,30.78,30.81,120400.0,30.78,30.83,30.78,30.81,120400.0
2013-02-05 10:10:00,30.81,30.81,30.77,30.78,40900.0,30.81,30.81,30.77,30.78,40900.0
2013-02-05 10:15:00,30.78,30.78,30.71,30.74,104400.0,30.78,30.78,30.71,30.74,104400.0
2013-02-05 10:20:00,30.74,30.79,30.73,30.75,26700.0,30.74,30.79,30.73,30.75,26700.0
2013-02-05 10:25:00,30.74,30.77,30.67,30.69,314300.0,30.74,30.77,30.67,30.69,314300.0
2013-02-05 10:30:00,30.69,30.72,30.63,30.72,295400.0,30.69,30.72,30.63,30.72,295400.0
2013-02-05 10:35:00,30.72,30.72,30.68,30.71,202700.0,30.72,30.72,30.68,30.71,202700.0
2013-02-05 10:40:00,30.71,30.73,30.7,30.71,112900.0,30.71,30.73,30.7,30.71,112900.0
2013-02-05 10:45:00,30.7,30.7,30.58,30.6,264800.0,30.7,30.7,30.58,30.6,264800.0
2013-02-05 10:50:00,30.6,30.67,30.58,30.63,94100.0,30.6,30.67,30.58,30.63,94100.0
2013-02-05 10:55:00,30.63,30.67,30.6,30.66,354900.0,30.63,30.67,30.6,30.66,354900.0
2013-02-05 11:00:00,30.65,30.69,30.63,30.69,216600.0,30.65,30.69,30.63,30.69,216600.0
2013-02-05 11:05:00,30.69,30.71,30.66,30.71,81100.0,30.69,30.71,30.66,30.71,81100.0
2013-02-05 11:10:00,30.71,30.75,30.69,30.7,99400.0,30.71,30.75,30.69,30.7,99400.0
2013-02-05 11:15:00,30.69,30.75,30.67,30.73,166100.0,30.69,30.75,30.67,30.73,166100.0
2013-02-05 11:20:00,30.74,30.79,30.74,30.77,108700.0,30.74,30.79,30.74,30.77,108700.0
2013-02-05 11:25:00,30.77,30.78,30.72,30.73,65400.0,30.77,30.78,30.72,30.73,65400.0
2013-02-05 11:30:00,30.73,30.75,30.71,30.73,40900.0,30.73,30.75,30.71,30.73,40900.0
2013-02-05 11:35:00,30.73,30.76,30.71,30.73,57000.0,30.73,30.76,30.71,30.73,57000.0
2013-02-05 11:40:00,30.73,30.76,30.72,30.72,44500.0,30.73,30.76,30.72,30.72,44500.0
2013-02-05 11:45:00,30.71,30.75,30.71,30.72,69200.0,30.71,30.75,30.71,30.72,69200.0
2013-02-05 11:50:00,30.73,30.74,30.72,30.73,15700.0,30.73,30.74,30.72,30.73,15700.0
2013-02-05 11:55:00,30.73,30.79,30.73,30.79,45000.0,30.73,30.79,30.73,30.79,45000.0
2013-02-05 12:00:00,30.78,30.79,30.76,30.76,59700.0,30.78,30.79,30.76,30.76,59700.0
2013-02-05 12:05:00,30.77,30.8,30.76,30.79,84600.0,30.77,30.8,30.76,30.79,84600.0
2013-02-05 12:10:00,30.78,30.81,30.78,30.79,63700.0,30.78,30.81,30.78,30.79,63700.0
2013-02-05 12:15:00,30.8,30.83,30.79,30.82,37800.0,30.8,30.83,30.79,30.82,37800.0
2013-02-05 12:20:00,30.82,30.83,30.78,30.8,32800.0,30.82,30.83,30.78,30.8,32800.0
2013-02-05 12:25:00,30.79,30.8,30.77,30.8,27900.0,30.79,30.8,30.77,30.8,27900.0
2013-02-05 12:30:00,30.79,30.79,30.75,30.76,33400.0,30.79,30.79,30.75,30.76,33400.0
2013-02-05 12:35:00,30.75,30.78,30.75,30.75,41900.0,30.75,30.78,30.75,30.75,41900.0
2013-02-05 12:40:00,30.75,30.76,30.74,30.75,20000.0,30.75,30.76,30.74,30.75,20000.0
2013-02-05 12:45:00,30.75,30.82,30.75,30.8,61100.0,30.75,30.82,30.75,30.8,61100.0
2013-02-05 12:50:00,30.81,30.84,30.81,30.83,41300.0,30.81,30.84,30.81,30.83,41300.0
2013-02-05 12:55:00,30.82,30.85,30.82,30.83,35100.0,30.82,30.85,30.82,30.83,35100.0
2013-02-05 13:00:00,30.83,30.83,30.81,30.83,35800.0,30.83,30.83,30.81,30.83,35800.0
2013-02-05 13:05:00,30.82,30.84,30.82,30.83,35200.0,30.82,30.84,30.82,30.83,35200.0
2013-02-05 13:10:00,30.83,30.83,30.81,30.81,30300.0,30.83,30.83,30.81,30.81,30300.0
2013-02-05 13:15:00,30.82,30.83,30.81,30.82,25700.0,30.82,30.83,30.81,30.82,25700.0
2013-02-05 13:20:00,30.81,30.84,30.81,30.83,42800.0,30.81,30.84,30.81,30.83,42800.0
2013-02-05 13:25:00,30.83,30.84,30.81,30.82,38900.0,30.83,30.84,30.81,30.82,38900.0
2013-02-05 13:30:00,30.82,30.82,30.79,30.8,54400.0,30.82,30.82,30.79,30.8,54400.0
2013-02-05 13:35:00,30.8,30.8,30.78,30.79,23500.0,30.8,30.8,30.78,30.79,23500.0
2013-02-05 13:40:00,30.79,30.8,30.78,30.78,21900.0,30.79,30.8,30.78,30.78,21900.0
2013-02-05 13:45:00,30.78,30.79,30.76,30.79,77000.0,30.78,30.79,30.76,30.79,77000.0
2013-02-05 13:50:00,30.78,30.79,30.76,30.77,29000.0,30.78,30.79,30.76,30.77,29000.0
2013-02-05 13:55:00,30.77,30.77,30.73,30.75,33000.0,30.77,30.77,30.73,30.75,33000.0
2013-02-05 14:00:00,30.74,30.78,30.74,30.78,69500.0,30.74,30.78,30.74,30.78,69500.0
2013-02-05 14:05:00,30.78,30.8,30.77,30.79,39200.0,30.78,30.8,30.77,30.79,39200.0
2013-02-05 14:10:00,30.8,30.8,30.78,30.78,39100.0,30.8,30.8,30.78,30.78,39100.0
2013-02-05 14:15:00,30.79,30.81,30.79,30.79,25800.0,30.79,30.81,30.79,30.79,25800.0
2013-02-05 14:20:00,30.79,30.81,30.79,30.8,53000.0,30.79,30.81,30.79,30.8,53000.0
2013-02-05 14:25:00,30.8,30.8,30.78,30.79,35800.0,30.8,30.8,30.78,30.79,35800.0
2013-02-05 14:30:00,30.79,30.8,30.77,30.77,39900.0,30.79,30.8,30.77,30.77,39900.0
2013-02-05 14:35:00,30.77,30.78,30.77,30.77,34300.0,30.77,30.78,30.77,30.77,34300.0
2013-02-05 14:40:00,30.77,30.78,30.75,30.77,50900.0,30.77,30.78,30.75,30.77,50900.0
2013-02-05 14:45:00,30.76,30.77,30.75,30.75,51400.0,30.76,30.77,30.75,30.75,51400.0
2013-02-05 14:50:00,30.75,30.77,30.75,30.76,12200.0,30.75,30.77,30.75,30.76,12200.0
2013-02-05 14:55:00,30.77,30.78,30.76,30.78,24400.0,30.77,30.78,30.76,30.78,24400.0
2013-02-05 15:00:00,30.77,30.78,30.75,30.76,45600.0,30.77,30.78,30.75,30.76,45600.0
2013-02-05 15:05:00,30.76,30.76,30.75,30.76,22300.0,30.76,30.76,30.75,30.76,22300.0
2013-02-05 15:10:00,30.76,30.78,30.76,30.77,42800.0,30.76,30.78,30.76,30.77,42800.0
2013-02-05 15:15:00,30.78,30.79,30.77,30.77,39700.0,30.78,30.79,30.77,30.77,39700.0
2013-02-05 15:20:00,30.77,30.78,30.77,30.78,70300.0,30.77,30.78,30.77,30.78,70300.0
2013-02-05 15:25:00,30.78,30.78,30.77,30.78,65800.0,30.78,30.78,30.77,30.78,65800.0
2013-02-05 15:30:00,30.78,30.79,30.77,30.78,26700.0,30.78,30.79,30.77,30.78,26700.0
2013-02-05 15:35:00,30.78,30.78,30.77,30.78,46500.0,30.78,30.78,30.77,30.78,46500.0
2013-02-05 15:40:00,30.78,30.79,30.78,30.79,31000.0,30.78,30.79,30.78,30.79,31000.0
2013-02-05 15:45:00,30.78,30.79,30.77,30.78,66700.0,30.78,30.79,30.77,30.78,66700.0
2013-02-05 15:50:00,30.78,30.78,30.76,30.76,47100.0,30.78,30.78,30.76,30.76,47100.0
2013-02-05 15:55:00,30.75,30.78,30.75,30.77,185300.0,30.75,30.78,30.75,30.77,185300.0
2013-02-06 09:30:00,30.64,30.67,30.61,30.66,184800.0,30.64,30.67,30.61,30.66,184800.0
2013-02-06 09:35:00,30.67,30.79,30.66,30.73,405400.0,30.67,30.79,30.66,30.73,405400.0
2013-02-06 09:40:00,30.74,30.76,30.7,30.71,65600.0,30.74,30.76,30.7,30.71,65600.0
2013-02-06 09:45:00,30.71,30.71,30.68,30.7,86900.0,30.71,30.71,30.68,30.7,86900.0
2013-02-06 09:50:00,30.71,30.72,30.67,30.69,72400.0,30.71,30.72,30.67,30.69,72400.0
2013-02-06 09:55:00,30.69,30.69,30.64,30.67,71800.0,30.69,30.69,30.64,30.67,71800.0
2013-02-06 10:00:00,30.67,30.7,30.65,30.7,76800.0,30.67,30.7,30.65,30.7,76800.0
2013-02-06 10:05:00,30.7,30.71,30.69,30.69,119200.0,30.7,30.71,30.69,30.69,119200.0
2013-02-06 10:10:00,30.69,30.72,30.69,30.71,42100.0,30.69,30.72,30.69,30.71,42100.0
2013-02-06 10:15:00,30.72,30.73,30.69,30.69,59100.0,30.72,30.73,30.69,30.69,59100.0
2013-02-06 10:20:00,30.69,30.71,30.68,30.69,100400.0,30.69,30.71,30.68,30.69,100400.0
2013-02-06 10:25:00,30.7,30.72,30.68,30.7,89200.0,30.7,30.72,30.68,30.7,89200.0
2013-02-06 10:30:00,30.7,30.76,30.69,30.71,220300.0,30.7,30.76,30.69,30.71,220300.0
2013-02-06 10:35:00,30.71,30.71,30.67,30.71,120700.0,30.71,30.71,30.67,30.71,120700.0
2013-02-06 10:40:00,30.72,30.73,30.7,30.71,73500.0,30.72,30.73,30.7,30.71,73500.0
2013-02-06 10:45:00,30.71,30.73,30.69,30.69,49700.0,30.71,30.73,30.69,30.69,49700.0
2013-02-06 10:50:00,30.7,30.75,30.69,30.74,69200.0,30.7,30.75,30.69,30.74,69200.0
2013-02-06 10:55:00,30.74,30.74,30.72,30.74,28800.0,30.74,30.74,30.72,30.74,28800.0
2013-02-06 11:00:00,30.74,30.74,30.71,30.72,67900.0,30.74,30.74,30.71,30.72,67900.0
2013-02-06 11:05:00,30.71,30.74,30.71,30.74,35900.0,30.71,30.74,30.71,30.74,35900.0
2013-02-06 11:10:00,30.74,30.76,30.72,30.73,59900.0,30.74,30.76,30.72,30.73,59900.0
2013-02-06 11:15:00,30.73,30.75,30.73,30.74,40100.0,30.73,30.75,30.73,30.74,40100.0
2013-02-06 11:20:00,30.74,30.75,30.73,30.74,38500.0,30.74,30.75,30.73,30.74,38500.0
2013-02-06 11:25:00,30.75,30.76,30.73,30.75,35700.0,30.75,30.76,30.73,30.75,35700.0
2013-02-06 11:30:00,30.75,30.76,30.73,30.74,34300.0,30.75,30.76,30.73,30.74,34300.0
2013-02-06 11:35:00,30.74,30.75,30.72,30.72,96000.0,30.74,30.75,30.72,30.72,96000.0
2013-02-06 11:40:00,30.71,30.74,30.71,30.73,135200.0,30.71,30.74,30.71,30.73,135200.0
2013-02-06 11:45:00,30.73,30.74,30.72,30.73,26000.0,30.73,30.74,30.72,30.73,26000.0
2013-02-06 11:50:00,30.73,30.74,30.71,30.74,30900.0,30.73,30.74,30.71,30.74,30900.0
2013-02-06 11:55:00,30.74,30.76,30.74,30.75,76400.0,30.74,30.76,30.74,30.75,76400.0
2013-02-06 12:00:00,30.75,30.76,30.73,30.74,74500.0,30.75,30.76,30.73,30.74,74500.0
2013-02-06 12:05:00,30.73,30.76,30.73,30.76,20200.0,30.73,30.76,30.73,30.76,20200.0
2013-02-06 12:10:00,30.75,30.75,30.73,30.75,16200.0,30.75,30.75,30.73,30.75,16200.0
2013-02-06 12:15:00,30.74,30.75,30.73,30.74,21500.0,30.74,30.75,30.73,30.74,21500.0
2013-02-06 12:20:00,30.74,30.75,30.73,30.74,81900.0,30.74,30.75,30.73,30.74,81900.0
2013-02-06 12:25:00,30.73,30.75,30.73,30.74,16500.0,30.73,30.75,30.73,30.74,16500.0
2013-02-06 12:30:00,30.74,30.74,30.72,30.73,17900.0,30.74,30.74,30.72,30.73,17900.0
2013-02-06 12:35:00,30.73,30.81,30.73,30.79,230000.0,30.73,30.81,30.73,30.79,230000.0
2013-02-06 12:40:00,30.79,30.83,30.78,30.81,111900.0,30.79,30.83,30.78,30.81,111900.0
2013-02-06 12:45:00,30.81,30.81,30.78,30.78,27400.0,30.81,30.81,30.78,30.78,27400.0
2013-02-06 12:50:00,30.78,30.79,30.76,30.79,77900.0,30.78,30.79,30.76,30.79,77900.0
2013-02-06 12:55:00,30.79,30.79,30.77,30.77,67700.0,30.79,30.79,30.77,30.77,67700.0
2013-02-06 13:00:00,30.77,30.8,30.77,30.78,47100.0,30.77,30.8,30.77,30.78,47100.0
2013-02-06 13:05:00,30.78,30.8,30.77,30.8,63100.0,30.78,30.8,30.77,30.8,63100.0
2013-02-06 13:10:00,30.8,30.83,30.79,30.82,75300.0,30.8,30.83,30.79,30.82,75300.0
2013-02-06 13:15:00,30.82,30.82,30.8,30.81,40900.0,30.82,30.82,30.8,30.81,40900.0
2013-02-06 13:20:00,30.81,30.85,30.8,30.81,78200.0,30.81,30.85,30.8,30.81,78200.0
2013-02-06 13:25:00,30.8,30.8,30.75,30.77,184800.0,30.8,30.8,30.75,30.77,184800.0
2013-02-06 13:30:00,30.77,30.77,30.75,30.77,28400.0,30.77,30.77,30.75,30.77,28400.0
2013-02-06 13:35:00,30.77,30.78,30.74,30.77,17600.0,30.77,30.78,30.74,30.77,17600.0
2013-02-06 13:40:00,30.76,30.78,30.76,30.78,17300.0,30.76,30.78,30.76,30.78,17300.0
2013-02-06 13:45:00,30.78,30.78,30.76,30.77,26300.0,30.78,30.78,30.76,30.77,26300.0
2013-02-06 13:50:00,30.76,30.77,30.75,30.75,77300.0,30.76,30.77,30.75,30.75,77300.0
2013-02-06 13:55:00,30.74,30.74,30.71,30.73,119700.0,30.74,30.74,30.71,30.73,119700.0
2013-02-06 14:00:00,30.74,30.75,30.71,30.71,51900.0,30.74,30.75,30.71,30.71,51900.0
2013-02-06 14:05:00,30.71,30.74,30.71,30.74,19800.0,30.71,30.74,30.71,30.74,19800.0
2013-02-06 14:10:00,30.74,30.75,30.74,30.74,23800.0,30.74,30.75,30.74,30.74,23800.0
2013-02-06 14:15:00,30.75,30.76,30.74,30.74,69800.0,30.75,30.76,30.74,30.74,69800.0
2013-02-06 14:20:00,30.74,30.76,30.74,30.76,22300.0,30.74,30.76,30.74,30.76,22300.0
2013-02-06 14:25:00,30.76,30.76,30.73,30.74,12800.0,30.76,30.76,30.73,30.74,12800.0
2013-02-06 14:30:00,30.75,30.76,30.74,30.74,65000.0,30.75,30.76,30.74,30.74,65000.0
2013-02-06 14:35:00,30.74,30.78,30.74,30.78,27600.0,30.74,30.78,30.74,30.78,27600.0
2013-02-06 14:40:00,30.78,30.78,30.76,30.77,36900.0,30.78,30.78,30.76,30.77,36900.0
2013-02-06 14:45:00,30.77,30.77,30.75,30.75,54500.0,30.77,30.77,30.75,30.75,54500.0
2013-02-06 14:50:00,30.76,30.77,30.75,30.76,39600.0,30.76,30.77,30.75,30.76,39600.0
2013-02-06 14:55:00,30.77,30.78,30.76,30.76,34700.0,30.77,30.78,30.76,30.76,34700.0
2013-02-06 15:00:00,30.76,30.77,30.75,30.77,31500.0,30.76,30.77,30.75,30.77,31500.0
2013-02-06 15:05:00,30.77,30.78,30.76,30.78,34000.0,30.77,30.78,30.76,30.78,34000.0
2013-02-06 15:10:00,30.78,30.78,30.77,30.77,15400.0,30.78,30.78,30.77,30.77,15400.0
2013-02-06 15:15:00,30.77,30.78,30.76,30.78,43000.0,30.77,30.78,30.76,30.78,43000.0
2013-02-06 15:20:00,30.77,30.78,30.77,30.78,15400.0,30.77,30.78,30.77,30.78,15400.0
2013-02-06 15:25:00,30.77,30.78,30.76,30.77,31400.0,30.77,30.78,30.76,30.77,31400.0
2013-02-06 15:30:00,30.78,30.8,30.77,30.8,29300.0,30.78,30.8,30.77,30.8,29300.0
2013-02-06 15:35:00,30.8,30.8,30.78,30.79,45500.0,30.8,30.8,30.78,30.79,45500.0
2013-02-06 15:40:00,30.79,30.8,30.78,30.79,54600.0,30.79,30.8,30.78,30.79,54600.0
2013-02-06 15:45:00,30.8,30.8,30.78,30.79,152900.0,30.8,30.8,30.78,30.79,152900.0
2013-02-06 15:50:00,30.79,30.8,30.78,30.8,80600.0,30.79,30.8,30.78,30.8,80600.0
2013-02-06 15:55:00,30.8,30.81,30.79,30.8,261300.0,30.8,30.81,30.79,30.8,261300.0
2013-02-07 09:30:00,30.37,30.53,30.34,30.47,607300.0,30.37,30.53,30.34,30.47,607300.0
2013-02-07 09:35:00,30.47,30.48,30.43,30.45,192700.0,30.47,30.48,30.43,30.45,192700.0
2013-02-07 09:40:00,30.44,30.45,30.39,30.44,283000.0,30.44,30.45,30.39,30.44,283000.0
2013-02-07 09:45:00,30.43,30.46,30.4,30.44,141100.0,30.43,30.46,30.4,30.44,141100.0
2013-02-07 09:50:00,30.45,30.46,30.34,30.37,214800.0,30.45,30.46,30.34,30.37,214800.0
2013-02-07 09:55:00,30.38,30.42,30.37,30.4,124100.0,30.38,30.42,30.37,30.4,124100.0
2013-02-07 10:00:00,30.39,30.45,30.37,30.42,139500.0,30.39,30.45,30.37,30.42,139500.0
2013-02-07 10:05:00,30.42,30.45,30.41,30.42,100600.0,30.42,30.45,30.41,30.42,100600.0
2013-02-07 10:10:00,30.41,30.42,30.38,30.41,100000.0,30.41,30.42,30.38,30.41,100000.0
2013-02-07 10:15:00,30.41,30.55,30.4,30.5,448600.0,30.41,30.55,30.4,30.5,448600.0
2013-02-07 10:20:00,30.51,30.75,30.49,30.7,889300.0,30.51,30.75,30.49,30.7,889300.0
2013-02-07 10:25:00,30.69,30.82,30.61,30.64,670800.0,30.69,30.82,30.61,30.64,670800.0
2013-02-07 10:30:00,30.65,30.7,30.65,30.7,136900.0,30.65,30.7,30.65,30.7,136900.0
2013-02-07 10:35:00,30.7,30.78,30.69,30.7,439100.0,30.7,30.78,30.69,30.7,439100.0
2013-02-07 10:40:00,30.7,30.75,30.69,30.74,118800.0,30.7,30.75,30.69,30.74,118800.0
2013-02-07 10:45:00,30.74,30.79,30.73,30.77,214700.0,30.74,30.79,30.73,30.77,214700.0
2013-02-07 10:50:00,30.76,30.85,30.75,30.81,163400.0,30.76,30.85,30.75,30.81,163400.0
2013-02-07 10:55:00,30.8,30.82,30.69,30.72,177000.0,30.8,30.82,30.69,30.72,177000.0
2013-02-07 11:00:00,30.72,30.75,30.69,30.7,98600.0,30.72,30.75,30.69,30.7,98600.0
2013-02-07 11:05:00,30.71,30.71,30.69,30.69,138800.0,30.71,30.71,30.69,30.69,138800.0
2013-02-07 11:10:00,30.7,30.74,30.7,30.73,101000.0,30.7,30.74,30.7,30.73,101000.0
2013-02-07 11:15:00,30.73,30.75,30.72,30.72,47800.0,30.73,30.75,30.72,30.72,47800.0
2013-02-07 11:20:00,30.73,30.75,30.71,30.72,51700.0,30.73,30.75,30.71,30.72,51700.0
2013-02-07 11:25:00,30.72,30.74,30.71,30.72,184700.0,30.72,30.74,30.71,30.72,184700.0
2013-02-07 11:30:00,30.72,30.73,30.68,30.69,285200.0,30.72,30.73,30.68,30.69,285200.0
2013-02-07 11:35:00,30.69,30.72,30.68,30.68,22100.0,30.69,30.72,30.68,30.68,22100.0
2013-02-07 11:40:00,30.68,30.7,30.68,30.69,48300.0,30.68,30.7,30.68,30.69,48300.0
2013-02-07 11:45:00,30.69,30.72,30.69,30.7,49100.0,30.69,30.72,30.69,30.7,49100.0
2013-02-07 11:50:00,30.71,30.72,30.64,30.64,100300.0,30.71,30.72,30.64,30.64,100300.0
2013-02-07 11:55:00,30.64,30.68,30.64,30.65,28800.0,30.64,30.68,30.64,30.65,28800.0
2013-02-07 12:00:00,30.67,30.67,30.64,30.65,41700.0,30.67,30.67,30.64,30.65,41700.0
2013-02-07 12:05:00,30.65,30.65,30.53,30.54,160400.0,30.65,30.65,30.53,30.54,160400.0
2013-02-07 12:10:00,30.55,30.58,30.51,30.54,160000.0,30.55,30.58,30.51,30.54,160000.0
2013-02-07 12:15:00,30.54,30.57,30.53,30.55,41900.0,30.54,30.57,30.53,30.55,41900.0
2013-02-07 12:20:00,30.56,30.57,30.53,30.55,94900.0,30.56,30.57,30.53,30.55,94900.0
2013-02-07 12:25:00,30.54,30.56,30.49,30.51,144000.0,30.54,30.56,30.49,30.51,144000.0
2013-02-07 12:30:00,30.51,30.51,30.44,30.5,308200.0,30.51,30.51,30.44,30.5,308200.0
2013-02-07 12:35:00,30.5,30.52,30.47,30.48,78000.0,30.5,30.52,30.47,30.48,78000.0
2013-02-07 12:40:00,30.48,30.49,30.4,30.42,170600.0,30.48,30.49,30.4,30.42,170600.0
2013-02-07 12:45:00,30.42,30.42,30.37,30.41,256700.0,30.42,30.42,30.37,30.41,256700.0
2013-02-07 12:50:00,30.41,30.41,30.34,30.37,224000.0,30.41,30.41,30.34,30.37,224000.0
2013-02-07 12:55:00,30.37,30.39,30.34,30.36,86000.0,30.37,30.39,30.34,30.36,86000.0
2013-02-07 13:00:00,30.36,30.36,30.31,30.36,158400.0,30.36,30.36,30.31,30.36,158400.0
2013-02-07 13:05:00,30.36,30.4,30.35,30.4,149100.0,30.36,30.4,30.35,30.4,149100.0
2013-02-07 13:10:00,30.39,30.39,30.36,30.38,47200.0,30.39,30.39,30.36,30.38,47200.0
2013-02-07 13:15:00,30.38,30.4,30.37,30.39,56400.0,30.38,30.4,30.37,30.39,56400.0
2013-02-07 13:20:00,30.39,30.39,30.35,30.37,139000.0,30.39,30.39,30.35,30.37,139000.0
2013-02-07 13:25:00,30.37,30.4,30.37,30.39,66300.0,30.37,30.4,30.37,30.39,66300.0
2013-02-07 13:30:00,30.39,30.43,30.39,30.42,50800.0,30.39,30.43,30.39,30.42,50800.0
2013-02-07 13:35:00,30.43,30.43,30.41,30.42,58600.0,30.43,30.43,30.41,30.42,58600.0
2013-02-07 13:40:00,30.43,30.43,30.41,30.43,23600.0,30.43,30.43,30.41,30.43,23600.0
2013-02-07 13:45:00,30.43,30.43,30.41,30.42,80700.0,30.43,30.43,30.41,30.42,80700.0
2013-02-07 13:50:00,30.41,30.44,30.41,30.43,64700.0,30.41,30.44,30.41,30.43,64700.0
2013-02-07 13:55:00,30.44,30.46,30.43,30.46,50200.0,30.44,30.46,30.43,30.46,50200.0
2013-02-07 14:00:00,30.46,30.47,30.46,30.47,40400.0,30.46,30.47,30.46,30.47,40400.0
2013-02-07 14:05:00,30.47,30.49,30.47,30.49,28500.0,30.47,30.49,30.47,30.49,28500.0
2013-02-07 14:10:00,30.49,30.49,30.47,30.48,60600.0,30.49,30.49,30.47,30.48,60600.0
2013-02-07 14:15:00,30.48,30.49,30.47,30.47,15100.0,30.48,30.49,30.47,30.47,15100.0
2013-02-07 14:20:00,30.47,30.49,30.46,30.48,51900.0,30.47,30.49,30.46,30.48,51900.0
2013-02-07 14:25:00,30.47,30.49,30.46,30.48,42100.0,30.47,30.49,30.46,30.48,42100.0
2013-02-07 14:30:00,30.48,30.48,30.46,30.46,31800.0,30.48,30.48,30.46,30.46,31800.0
2013-02-07 14:35:00,30.46,30.47,30.43,30.43,43200.0,30.46,30.47,30.43,30.43,43200.0
2013-02-07 14:40:00,30.43,30.46,30.43,30.44,48600.0,30.43,30.46,30.43,30.44,48600.0
2013-02-07 14:45:00,30.44,30.45,30.43,30.45,31100.0,30.44,30.45,30.43,30.45,31100.0
2013-02-07 14:50:00,30.45,30.46,30.44,30.45,30900.0,30.45,30.46,30.44,30.45,30900.0
2013-02-07 14:55:00,30.45,30.46,30.45,30.45,6000.0,30.45,30.46,30.45,30.45,6000.0
2013-02-07 15:00:00,30.46,30.46,30.45,30.46,15600.0,30.46,30.46,30.45,30.46,15600.0
2013-02-07 15:05:00,30.45,30.48,30.45,30.46,65600.0,30.45,30.48,30.45,30.46,65600.0
2013-02-07 15:10:00,30.45,30.48,30.45,30.46,24200.0,30.45,30.48,30.45,30.46,24200.0
2013-02-07 15:15:00,30.47,30.48,30.47,30.47,17300.0,30.47,30.48,30.47,30.47,17300.0
2013-02-07 15:20:00,30.48,30.48,30.46,30.47,54800.0,30.48,30.48,30.46,30.47,54800.0
2013-02-07 15:25:00,30.48,30.48,30.46,30.47,60000.0,30.48,30.48,30.46,30.47,60000.0
2013-02-07 15:30:00,30.47,30.47,30.44,30.46,132000.0,30.47,30.47,30.44,30.46,132000.0
2013-02-07 15:35:00,30.46,30.46,30.43,30.45,91000.0,30.46,30.46,30.43,30.45,91000.0
2013-02-07 15:40:00,30.46,30.47,30.43,30.43,67500.0,30.46,30.47,30.43,30.43,67500.0
2013-02-07 15:45:00,30.44,30.45,30.43,30.45,60600.0,30.44,30.45,30.43,30.45,60600.0
2013-02-07 15:50:00,30.44,30.45,30.44,30.45,80400.0,30.44,30.45,30.44,30.45,80400.0
2013-02-07 15:55:00,30.45,30.45,30.43,30.45,350000.0,30.45,30.45,30.43,30.45,350000.0
2013-02-08 09:30:00,30.41,30.44,30.39,30.42,169600.0,30.41,30.44,30.39,30.42,169600.0
2013-02-08 09:35:00,30.41,30.41,30.29,30.36,286400.0,30.41,30.41,30.29,30.36,286400.0
2013-02-08 09:40:00,30.37,30.41,30.32,30.4,107300.0,30.37,30.41,30.32,30.4,107300.0
2013-02-08 09:45:00,30.4,30.45,30.39,30.41,101500.0,30.4,30.45,30.39,30.41,101500.0
2013-02-08 09:50:00,30.41,30.44,30.38,30.39,78700.0,30.41,30.44,30.38,30.39,78700.0
2013-02-08 09:55:00,30.39,30.41,30.37,30.41,53800.0,30.39,30.41,30.37,30.41,53800.0
2013-02-08 10:00:00,30.41,30.45,30.4,30.44,121700.0,30.41,30.45,30.4,30.44,121700.0
2013-02-08 10:05:00,30.43,30.53,30.42,30.5,235700.0,30.43,30.53,30.42,30.5,235700.0
2013-02-08 10:10:00,30.5,30.6,30.49,30.55,758900.0,30.5,30.6,30.49,30.55,758900.0
2013-02-08 10:15:00,30.55,30.6,30.52,30.53,52300.0,30.55,30.6,30.52,30.53,52300.0
2013-02-08 10:20:00,30.52,30.57,30.5,30.52,91500.0,30.52,30.57,30.5,30.52,91500.0
2013-02-08 10:25:00,30.53,30.57,30.51,30.57,63900.0,30.53,30.57,30.51,30.57,63900.0
2013-02-08 10:30:00,30.57,30.58,30.54,30.55,89700.0,30.57,30.58,30.54,30.55,89700.0
2013-02-08 10:35:00,30.56,30.65,30.55,30.63,164700.0,30.56,30.65,30.55,30.63,164700.0
2013-02-08 10:40:00,30.63,30.64,30.59,30.61,107800.0,30.63,30.64,30.59,30.61,107800.0
2013-02-08 10:45:00,30.61,30.61,30.58,30.59,75700.0,30.61,30.61,30.58,30.59,75700.0
2013-02-08 10:50:00,30.59,30.6,30.56,30.56,65400.0,30.59,30.6,30.56,30.56,65400.0
2013-02-08 10:55:00,30.56,30.57,30.49,30.52,110400.0,30.56,30.57,30.49,30.52,110400.0
2013-02-08 11:00:00,30.53,30.54,30.48,30.5,101400.0,30.53,30.54,30.48,30.5,101400.0
2013-02-08 11:05:00,30.5,30.5,30.43,30.49,87300.0,30.5,30.5,30.43,30.49,87300.0
2013-02-08 11:10:00,30.49,30.49,30.46,30.47,29400.0,30.49,30.49,30.46,30.47,29400.0
2013-02-08 11:15:00,30.46,30.5,30.46,30.5,28200.0,30.46,30.5,30.46,30.5,28200.0
2013-02-08 11:20:00,30.51,30.51,30.47,30.47,35500.0,30.51,30.51,30.47,30.47,35500.0
2013-02-08 11:25:00,30.47,30.47,30.44,30.45,43700.0,30.47,30.47,30.44,30.45,43700.0
2013-02-08 11:30:00,30.46,30.47,30.43,30.46,75300.0,30.46,30.47,30.43,30.46,75300.0
2013-02-08 11:35:00,30.45,30.46,30.43,30.45,72100.0,30.45,30.46,30.43,30.45,72100.0
2013-02-08 11:40:00,30.45,30.48,30.45,30.47,56100.0,30.45,30.48,30.45,30.47,56100.0
2013-02-08 11:45:00,30.47,30.48,30.46,30.46,35500.0,30.47,30.48,30.46,30.46,35500.0
2013-02-08 11:50:00,30.46,30.49,30.45,30.47,41200.0,30.46,30.49,30.45,30.47,41200.0
2013-02-08 11:55:00,30.48,30.49,30.46,30.46,19300.0,30.48,30.49,30.46,30.46,19300.0
2013-02-08 12:00:00,30.47,30.48,30.45,30.46,27400.0,30.47,30.48,30.45,30.46,27400.0
2013-02-08 12:05:00,30.47,30.48,30.46,30.46,26500.0,30.47,30.48,30.46,30.46,26500.0
2013-02-08 12:10:00,30.46,30.47,30.44,30.46,19100.0,30.46,30.47,30.44,30.46,19100.0
2013-02-08 12:15:00,30.46,30.47,30.45,30.47,23800.0,30.46,30.47,30.45,30.47,23800.0
2013-02-08 12:20:00,30.46,30.47,30.45,30.46,28900.0,30.46,30.47,30.45,30.46,28900.0
2013-02-08 12:25:00,30.46,30.48,30.44,30.45,188000.0,30.46,30.48,30.44,30.45,188000.0
2013-02-08 12:30:00,30.45,30.46,30.44,30.44,44300.0,30.45,30.46,30.44,30.44,44300.0
2013-02-08 12:35:00,30.45,30.45,30.41,30.44,63500.0,30.45,30.45,30.41,30.44,63500.0
2013-02-08 12:40:00,30.44,30.44,30.42,30.44,16300.0,30.44,30.44,30.42,30.44,16300.0
2013-02-08 12:45:00,30.43,30.43,30.4,30.4,42900.0,30.43,30.43,30.4,30.4,42900.0
2013-02-08 12:50:00,30.41,30.41,30.36,30.38,64100.0,30.41,30.41,30.36,30.38,64100.0
2013-02-08 12:55:00,30.37,30.41,30.37,30.38,23200.0,30.37,30.41,30.37,30.38,23200.0
2013-02-08 13:00:00,30.39,30.4,30.38,30.38,12500.0,30.39,30.4,30.38,30.38,12500.0
2013-02-08 13:05:00,30.38,30.4,30.37,30.4,23600.0,30.38,30.4,30.37,30.4,23600.0
2013-02-08 13:10:00,30.4,30.42,30.39,30.42,13100.0,30.4,30.42,30.39,30.42,13100.0
2013-02-08 13:15:00,30.41,30.42,30.39,30.4,44500.0,30.41,30.42,30.39,30.4,44500.0
2013-02-08 13:20:00,30.41,30.41,30.4,30.41,11300.0,30.41,30.41,30.4,30.41,11300.0
2013-02-08 13:25:00,30.41,30.43,30.4,30.4,54200.0,30.41,30.43,30.4,30.4,54200.0
2013-02-08 13:30:00,30.4,30.43,30.4,30.43,24300.0,30.4,30.43,30.4,30.43,24300.0
2013-02-08 13:35:00,30.43,30.44,30.41,30.41,32800.0,30.43,30.44,30.41,30.41,32800.0
2013-02-08 13:40:00,30.41,30.43,30.41,30.43,13400.0,30.41,30.43,30.41,30.43,13400.0
2013-02-08 13:45:00,30.43,30.44,30.42,30.42,19200.0,30.43,30.44,30.42,30.42,19200.0
2013-02-08 13:50:00,30.42,30.44,30.42,30.43,11700.0,30.42,30.44,30.42,30.43,11700.0
2013-02-08 13:55:00,30.43,30.46,30.43,30.45,19200.0,30.43,30.46,30.43,30.45,19200.0
2013-02-08 14:00:00,30.45,30.45,30.43,30.43,33600.0,30.45,30.45,30.43,30.43,33600.0
2013-02-08 14:05:00,30.44,30.44,30.42,30.43,14000.0,30.44,30.44,30.42,30.43,14000.0
2013-02-08 14:10:00,30.43,30.44,30.42,30.42,4600.0,30.43,30.44,30.42,30.42,4600.0
2013-02-08 14:15:00,30.43,30.45,30.42,30.45,26300.0,30.43,30.45,30.42,30.45,26300.0
2013-02-08 14:20:00,30.44,30.44,30.42,30.42,12900.0,30.44,30.44,30.42,30.42,12900.0
2013-02-08 14:25:00,30.42,30.45,30.42,30.45,21500.0,30.42,30.45,30.42,30.45,21500.0
2013-02-08 14:30:00,30.45,30.45,30.43,30.43,8700.0,30.45,30.45,30.43,30.43,8700.0
2013-02-08 14:35:00,30.43,30.44,30.43,30.43,25000.0,30.43,30.44,30.43,30.43,25000.0
2013-02-08 14:40:00,30.44,30.44,30.43,30.44,17700.0,30.44,30.44,30.43,30.44,17700.0
2013-02-08 14:45:00,30.44,30.44,30.42,30.43,15600.0,30.44,30.44,30.42,30.43,15600.0
2013-02-08 14:50:00,30.42,30.44,30.42,30.42,7200.0,30.42,30.44,30.42,30.42,7200.0
2013-02-08 14:55:00,30.42,30.44,30.42,30.43,16500.0,30.42,30.44,30.42,30.43,16500.0
2013-02-08 15:00:00,30.43,30.44,30.42,30.44,15100.0,30.43,30.44,30.42,30.44,15100.0
2013-02-08 15:05:00,30.44,30.45,30.43,30.44,29200.0,30.44,30.45,30.43,30.44,29200.0
2013-02-08 15:10:00,30.44,30.45,30.43,30.44,19800.0,30.44,30.45,30.43,30.44,19800.0
2013-02-08 15:15:00,30.45,30.45,30.43,30.44,19500.0,30.45,30.45,30.43,30.44,19500.0
2013-02-08 15:20:00,30.43,30.45,30.43,30.44,35700.0,30.43,30.45,30.43,30.44,35700.0
2013-02-08 15:25:00,30.44,30.45,30.43,30.43,19500.0,30.44,30.45,30.43,30.43,19500.0
2013-02-08 15:30:00,30.44,30.44,30.42,30.43,21100.0,30.44,30.44,30.42,30.43,21100.0
2013-02-08 15:35:00,30.43,30.44,30.42,30.43,34300.0,30.43,30.44,30.42,30.43,34300.0
2013-02-08 15:40:00,30.44,30.44,30.42,30.43,50600.0,30.44,30.44,30.42,30.43,50600.0
2013-02-08 15:45:00,30.43,30.45,30.42,30.44,74000.0,30.43,30.45,30.42,30.44,74000.0
2013-02-08 15:50:00,30.45,30.46,30.44,30.44,91600.0,30.45,30.46,30.44,30.44,91600.0
2013-02-08 15:55:00,30.44,30.45,30.43,30.43,282400.0,30.44,30.45,30.43,30.43,282400.0
2013-02-11 09:30:00,30.02,30.03,29.93,29.95,509600.0,30.02,30.03,29.93,29.95,509600.0
2013-02-11 09:35:00,29.94,29.98,29.91,29.96,463700.0,29.94,29.98,29.91,29.96,463700.0
2013-02-11 09:40:00,29.96,29.96,29.91,29.95,211800.0,29.96,29.96,29.91,29.95,211800.0
2013-02-11 09:45:00,29.94,29.97,29.89,29.96,386700.0,29.94,29.97,29.89,29.96,386700.0
2013-02-11 09:50:00,29.95,30.01,29.95,29.98,202700.0,29.95,30.01,29.95,29.98,202700.0
2013-02-11 09:55:00,29.99,30.05,29.98,30.03,254800.0,29.99,30.05,29.98,30.03,254800.0
2013-02-11 10:00:00,30.02,30.08,30.02,30.03,444500.0,30.02,30.08,30.02,30.03,444500.0
2013-02-11 10:05:00,30.04,30.06,30.0,30.05,172700.0,30.04,30.06,30.0,30.05,172700.0
2013-02-11 10:10:00,30.05,30.08,30.01,30.04,129300.0,30.05,30.08,30.01,30.04,129300.0
2013-02-11 10:15:00,30.04,30.05,29.99,30.01,140400.0,30.04,30.05,29.99,30.01,140400.0
2013-02-11 10:20:00,30.0,30.02,29.97,30.01,315500.0,30.0,30.02,29.97,30.01,315500.0
2013-02-11 10:25:00,30.01,30.01,29.95,30.01,136100.0,30.01,30.01,29.95,30.01,136100.0
2013-02-11 10:30:00,30.01,30.03,29.95,29.99,130900.0,30.01,30.03,29.95,29.99,130900.0
2013-02-11 10:35:00,29.99,29.99,29.94,29.95,115300.0,29.99,29.99,29.94,29.95,115300.0
2013-02-11 10:40:00,29.95,30.0,29.94,29.99,85300.0,29.95,30.0,29.94,29.99,85300.0
2013-02-11 10:45:00,29.99,30.03,29.97,29.99,172100.0,29.99,30.03,29.97,29.99,172100.0
2013-02-11 10:50:00,29.99,30.0,29.98,30.0,94800.0,29.99,30.0,29.98,30.0,94800.0
2013-02-11 10:55:00,29.99,29.99,29.94,29.97,109400.0,29.99,29.99,29.94,29.97,109400.0
2013-02-11 11:00:00,29.97,30.03,29.97,30.02,224600.0,29.97,30.03,29.97,30.02,224600.0
2013-02-11 11:05:00,30.03,30.05,30.02,30.03,100300.0,30.03,30.05,30.02,30.03,100300.0
2013-02-11 11:10:00,30.03,30.06,30.01,30.02,88800.0,30.03,30.06,30.01,30.02,88800.0
2013-02-11 11:15:00,30.03,30.04,30.02,30.02,52500.0,30.03,30.04,30.02,30.02,52500.0
2013-02-11 11:20:00,30.01,30.02,29.97,29.99,223600.0,30.01,30.02,29.97,29.99,223600.0
2013-02-11 11:25:00,29.99,30.0,29.95,29.99,132300.0,29.99,30.0,29.95,29.99,132300.0
2013-02-11 11:30:00,30.0,30.02,29.98,30.01,88900.0,30.0,30.02,29.98,30.01,88900.0
2013-02-11 11:35:00,30.0,30.01,29.97,29.98,83200.0,30.0,30.01,29.97,29.98,83200.0
2013-02-11 11:40:00,29.98,29.98,29.96,29.97,91800.0,29.98,29.98,29.96,29.97,91800.0
2013-02-11 11:45:00,29.98,29.98,29.92,29.93,150800.0,29.98,29.98,29.92,29.93,150800.0
2013-02-11 11:50:00,29.92,29.94,29.88,29.9,448300.0,29.92,29.94,29.88,29.9,448300.0
2013-02-11 11:55:00,29.9,29.93,29.89,29.92,93400.0,29.9,29.93,29.89,29.92,93400.0
2013-02-11 12:00:00,29.91,29.94,29.9,29.91,59000.0,29.91,29.94,29.9,29.91,59000.0
2013-02-11 12:05:00,29.91,29.93,29.9,29.9,65500.0,29.91,29.93,29.9,29.9,65500.0
2013-02-11 12:10:00,29.9,29.91,29.84,29.87,185700.0,29.9,29.91,29.84,29.87,185700.0
2013-02-11 12:15:00,29.87,29.87,29.81,29.82,136700.0,29.87,29.87,29.81,29.82,136700.0
2013-02-11 12:20:00,29.82,29.87,29.81,29.86,155900.0,29.82,29.87,29.81,29.86,155900.0
2013-02-11 12:25:00,29.86,29.88,29.84,29.87,100600.0,29.86,29.88,29.84,29.87,100600.0
2013-02-11 12:30:00,29.87,29.88,29.85,29.85,61000.0,29.87,29.88,29.85,29.85,61000.0
2013-02-11 12:35:00,29.85,29.86,29.83,29.84,42500.0,29.85,29.86,29.83,29.84,42500.0
2013-02-11 12:40:00,29.85,29.87,29.84,29.84,97300.0,29.85,29.87,29.84,29.84,97300.0
2013-02-11 12:45:00,29.85,29.87,29.84,29.86,77500.0,29.85,29.87,29.84,29.86,77500.0
2013-02-11 12:50:00,29.86,29.9,29.86,29.89,94100.0,29.86,29.9,29.86,29.89,94100.0
2013-02-11 12:55:00,29.89,29.91,29.88,29.9,64200.0,29.89,29.91,29.88,29.9,64200.0
2013-02-11 13:00:00,29.9,29.94,29.89,29.9,272100.0,29.9,29.94,29.89,29.9,272100.0
2013-02-11 13:05:00,29.9,29.97,29.9,29.93,145500.0,29.9,29.97,29.9,29.93,145500.0
2013-02-11 13:10:00,29.94,29.95,29.91,29.92,84800.0,29.94,29.95,29.91,29.92,84800.0
2013-02-11 13:15:00,29.92,29.92,29.88,29.9,133600.0,29.92,29.92,29.88,29.9,133600.0
2013-02-11 13:20:00,29.9,29.91,29.88,29.89,41000.0,29.9,29.91,29.88,29.89,41000.0
2013-02-11 13:25:00,29.9,29.92,29.89,29.91,33900.0,29.9,29.92,29.89,29.91,33900.0
2013-02-11 13:30:00,29.91,29.93,29.9,29.93,29400.0,29.91,29.93,29.9,29.93,29400.0
2013-02-11 13:35:00,29.92,29.93,29.91,29.92,27400.0,29.92,29.93,29.91,29.92,27400.0
2013-02-11 13:40:00,29.92,29.93,29.91,29.92,27800.0,29.92,29.93,29.91,29.92,27800.0
2013-02-11 13:45:00,29.92,29.93,29.91,29.92,17800.0,29.92,29.93,29.91,29.92,17800.0
2013-02-11 13:50:00,29.92,29.94,29.92,29.92,22300.0,29.92,29.94,29.92,29.92,22300.0
2013-02-11 13:55:00,29.93,29.95,29.92,29.93,44700.0,29.93,29.95,29.92,29.93,44700.0
2013-02-11 14:00:00,29.94,29.95,29.93,29.95,37900.0,29.94,29.95,29.93,29.95,37900.0
2013-02-11 14:05:00,29.95,29.97,29.94,29.96,31200.0,29.95,29.97,29.94,29.96,31200.0
2013-02-11 14:10:00,29.96,29.97,29.95,29.97,28100.0,29.96,29.97,29.95,29.97,28100.0
2013-02-11 14:15:00,29.97,29.98,29.96,29.97,24700.0,29.97,29.98,29.96,29.97,24700.0
2013-02-11 14:20:00,29.97,29.99,29.96,29.97,145300.0,29.97,29.99,29.96,29.97,145300.0
2013-02-11 14:25:00,29.98,30.0,29.98,29.99,81100.0,29.98,30.0,29.98,29.99,81100.0
2013-02-11 14:30:00,29.99,29.99,29.97,29.98,37800.0,29.99,29.99,29.97,29.98,37800.0
2013-02-11 14:35:00,29.98,29.99,29.98,29.99,46200.0,29.98,29.99,29.98,29.99,46200.0
2013-02-11 14:40:00,29.99,30.0,29.98,29.99,44200.0,29.99,30.0,29.98,29.99,44200.0
2013-02-11 14:45:00,29.99,29.99,29.97,29.97,43600.0,29.99,29.99,29.97,29.97,43600.0
2013-02-11 14:50:00,29.98,29.99,29.97,29.99,33300.0,29.98,29.99,29.97,29.99,33300.0
2013-02-11 14:55:00,29.99,29.99,29.97,29.98,41300.0,29.99,29.99,29.97,29.98,41300.0
2013-02-11 15:00:00,29.99,29.99,29.98,29.98,31400.0,29.99,29.99,29.98,29.98,31400.0
2013-02-11 15:05:00,29.99,30.0,29.99,30.0,47600.0,29.99,30.0,29.99,30.0,47600.0
2013-02-11 15:10:00,30.0,30.01,29.99,30.01,50600.0,30.0,30.01,29.99,30.01,50600.0
2013-02-11 15:15:00,30.01,30.01,30.0,30.01,32900.0,30.01,30.01,30.0,30.01,32900.0
2013-02-11 15:20:00,30.01,30.02,30.0,30.01,29200.0,30.01,30.02,30.0,30.01,29200.0
2013-02-11 15:25:00,30.02,30.02,30.01,30.02,64000.0,30.02,30.02,30.01,30.02,64000.0
2013-02-11 15:30:00,30.02,30.03,30.01,30.02,95700.0,30.02,30.03,30.01,30.02,95700.0
2013-02-11 15:35:00,30.02,30.02,30.0,30.02,91200.0,30.02,30.02,30.0,30.02,91200.0
2013-02-11 15:40:00,30.02,30.02,30.0,30.01,62200.0,30.02,30.02,30.0,30.01,62200.0
2013-02-11 15:45:00,30.01,30.01,30.0,30.01,123500.0,30.01,30.01,30.0,30.01,123500.0
2013-02-11 15:50:00,30.01,30.01,29.99,30.0,179200.0,30.01,30.01,29.99,30.0,179200.0
2013-02-11 15:55:00,30.0,30.0,29.97,29.98,437400.0,30.0,30.0,29.97,29.98,437400.0
2013-02-12 09:30:00,29.81,29.85,29.8,29.83,152900.0,29.81,29.85,29.8,29.83,152900.0
2013-02-12 09:35:00,29.83,29.84,29.72,29.74,386200.0,29.83,29.84,29.72,29.74,386200.0
2013-02-12 09:40:00,29.74,29.79,29.72,29.77,140800.0,29.74,29.79,29.72,29.77,140800.0
2013-02-12 09:45:00,29.77,29.78,29.75,29.76,77900.0,29.77,29.78,29.75,29.76,77900.0
2013-02-12 09:50:00,29.77,29.8,29.77,29.79,62900.0,29.77,29.8,29.77,29.79,62900.0
2013-02-12 09:55:00,29.79,29.84,29.79,29.81,121000.0,29.79,29.84,29.79,29.81,121000.0
2013-02-12 10:00:00,29.82,29.85,29.8,29.84,115700.0,29.82,29.85,29.8,29.84,115700.0
2013-02-12 10:05:00,29.84,29.88,29.83,29.85,137300.0,29.84,29.88,29.83,29.85,137300.0
2013-02-12 10:10:00,29.85,29.86,29.82,29.85,82100.0,29.85,29.86,29.82,29.85,82100.0
2013-02-12 10:15:00,29.85,29.92,29.84,29.9,134700.0,29.85,29.92,29.84,29.9,134700.0
2013-02-12 10:20:00,29.9,29.91,29.86,29.91,62100.0,29.9,29.91,29.86,29.91,62100.0
2013-02-12 10:25:00,29.9,29.9,29.86,29.88,66300.0,29.9,29.9,29.86,29.88,66300.0
2013-02-12 10:30:00,29.88,29.89,29.86,29.86,53200.0,29.88,29.89,29.86,29.86,53200.0
2013-02-12 10:35:00,29.87,29.92,29.85,29.91,48300.0,29.87,29.92,29.85,29.91,48300.0
2013-02-12 10:40:00,29.9,29.98,29.9,29.94,248200.0,29.9,29.98,29.9,29.94,248200.0
2013-02-12 10:45:00,29.93,29.97,29.92,29.94,79800.0,29.93,29.97,29.92,29.94,79800.0
2013-02-12 10:50:00,29.94,30.01,29.94,29.97,180600.0,29.94,30.01,29.94,29.97,180600.0
2013-02-12 10:55:00,29.98,29.99,29.96,29.96,70100.0,29.98,29.99,29.96,29.96,70100.0
2013-02-12 11:00:00,29.96,29.98,29.92,29.93,74000.0,29.96,29.98,29.92,29.93,74000.0
2013-02-12 11:05:00,29.93,29.96,29.9,29.95,114600.0,29.93,29.96,29.9,29.95,114600.0
2013-02-12 11:10:00,29.95,29.96,29.92,29.92,74300.0,29.95,29.96,29.92,29.92,74300.0
2013-02-12 11:15:00,29.93,29.95,29.9,29.91,50400.0,29.93,29.95,29.9,29.91,50400.0
2013-02-12 11:20:00,29.9,29.92,29.89,29.91,47300.0,29.9,29.92,29.89,29.91,47300.0
2013-02-12 11:25:00,29.91,29.92,29.9,29.91,30100.0,29.91,29.92,29.9,29.91,30100.0
2013-02-12 11:30:00,29.9,29.9,29.88,29.89,69900.0,29.9,29.9,29.88,29.89,69900.0
2013-02-12 11:35:00,29.89,29.93,29.88,29.92,28900.0,29.89,29.93,29.88,29.92,28900.0
2013-02-12 11:40:00,29.92,29.93,29.89,29.92,75100.0,29.92,29.93,29.89,29.92,75100.0
2013-02-12 11:45:00,29.93,29.94,29.91,29.94,51600.0,29.93,29.94,29.91,29.94,51600.0
2013-02-12 11:50:00,29.93,29.99,29.93,29.98,173600.0,29.93,29.99,29.93,29.98,173600.0
2013-02-12 11:55:00,29.97,29.98,29.96,29.97,28000.0,29.97,29.98,29.96,29.97,28000.0
2013-02-12 12:00:00,29.98,30.02,29.98,29.99,72600.0,29.98,30.02,29.98,29.99,72600.0
2013-02-12 12:05:00,29.99,30.03,29.98,30.01,98500.0,29.99,30.03,29.98,30.01,98500.0
2013-02-12 12:10:00,30.0,30.05,29.99,30.04,102300.0,30.0,30.05,29.99,30.04,102300.0
2013-02-12 12:15:00,30.04,30.06,30.02,30.02,94300.0,30.04,30.06,30.02,30.02,94300.0
2013-02-12 12:20:00,30.02,30.05,30.02,30.03,88200.0,30.02,30.05,30.02,30.03,88200.0
2013-02-12 12:25:00,30.04,30.06,30.03,30.06,64700.0,30.04,30.06,30.03,30.06,64700.0
2013-02-12 12:30:00,30.06,30.07,30.05,30.06,72100.0,30.06,30.07,30.05,30.06,72100.0
2013-02-12 12:35:00,30.06,30.07,30.05,30.07,50900.0,30.06,30.07,30.05,30.07,50900.0
2013-02-12 12:40:00,30.06,30.07,30.01,30.01,32500.0,30.06,30.07,30.01,30.01,32500.0
2013-02-12 12:45:00,30.02,30.04,30.01,30.04,57700.0,30.02,30.04,30.01,30.04,57700.0
2013-02-12 12:50:00,30.03,30.04,30.0,30.01,40000.0,30.03,30.04,30.0,30.01,40000.0
2013-02-12 12:55:00,30.02,30.02,29.99,29.99,30800.0,30.02,30.02,29.99,29.99,30800.0
2013-02-12 13:00:00,29.99,30.01,29.97,29.99,90800.0,29.99,30.01,29.97,29.99,90800.0
2013-02-12 13:05:00,29.99,29.99,29.95,29.97,53800.0,29.99,29.99,29.95,29.97,53800.0
2013-02-12 13:10:00,29.98,29.99,29.95,29.98,70400.0,29.98,29.99,29.95,29.98,70400.0
2013-02-12 13:15:00,29.97,29.98,29.96,29.98,69100.0,29.97,29.98,29.96,29.98,69100.0
2013-02-12 13:20:00,29.98,30.02,29.97,30.0,48100.0,29.98,30.02,29.97,30.0,48100.0
2013-02-12 13:25:00,30.01,30.01,29.98,29.99,41200.0,30.01,30.01,29.98,29.99,41200.0
2013-02-12 13:30:00,29.98,30.01,29.97,30.0,40700.0,29.98,30.01,29.97,30.0,40700.0
2013-02-12 13:35:00,29.99,29.99,29.96,29.96,22600.0,29.99,29.99,29.96,29.96,22600.0
2013-02-12 13:40:00,29.97,29.99,29.97,29.99,57700.0,29.97,29.99,29.97,29.99,57700.0
2013-02-12 13:45:00,29.99,29.99,29.97,29.97,31900.0,29.99,29.99,29.97,29.97,31900.0
2013-02-12 13:50:00,29.97,29.98,29.96,29.97,22000.0,29.97,29.98,29.96,29.97,22000.0
2013-02-12 13:55:00,29.96,29.97,29.96,29.96,11400.0,29.96,29.97,29.96,29.96,11400.0
2013-02-12 14:00:00,29.96,29.98,29.96,29.97,12800.0,29.96,29.98,29.96,29.97,12800.0
2013-02-12 14:05:00,29.98,30.0,29.97,29.99,30100.0,29.98,30.0,29.97,29.99,30100.0
2013-02-12 14:10:00,30.0,30.02,30.0,30.02,50700.0,30.0,30.02,30.0,30.02,50700.0
2013-02-12 14:15:00,30.02,30.03,30.01,30.02,118700.0,30.02,30.03,30.01,30.02,118700.0
2013-02-12 14:20:00,30.02,30.03,30.02,30.02,23300.0,30.02,30.03,30.02,30.02,23300.0
2013-02-12 14:25:00,30.02,30.03,30.01,30.02,25400.0,30.02,30.03,30.01,30.02,25400.0
2013-02-12 14:30:00,30.02,30.05,30.01,30.04,17300.0,30.02,30.05,30.01,30.04,17300.0
2013-02-12 14:35:00,30.05,30.05,30.03,30.05,74700.0,30.05,30.05,30.03,30.05,74700.0
2013-02-12 14:40:00,30.05,30.1,30.05,30.08,162800.0,30.05,30.1,30.05,30.08,162800.0
2013-02-12 14:45:00,30.09,30.13,30.09,30.1,210300.0,30.09,30.13,30.09,30.1,210300.0
2013-02-12 14:50:00,30.11,30.11,30.09,30.1,92900.0,30.11,30.11,30.09,30.1,92900.0
2013-02-12 14:55:00,30.1,30.1,30.07,30.08,49900.0,30.1,30.1,30.07,30.08,49900.0
2013-02-12 15:00:00,30.07,30.07,30.05,30.06,26800.0,30.07,30.07,30.05,30.06,26800.0
2013-02-12 15:05:00,30.06,30.07,30.05,30.05,20600.0,30.06,30.07,30.05,30.05,20600.0
2013-02-12 15:10:00,30.06,30.07,30.05,30.06,35200.0,30.06,30.07,30.05,30.06,35200.0
2013-02-12 15:15:00,30.06,30.07,30.05,30.07,27600.0,30.06,30.07,30.05,30.07,27600.0
2013-02-12 15:20:00,30.07,30.09,30.06,30.09,48300.0,30.07,30.09,30.06,30.09,48300.0
2013-02-12 15:25:00,30.09,30.1,30.07,30.09,34000.0,30.09,30.1,30.07,30.09,34000.0
2013-02-12 15:30:00,30.09,30.11,30.08,30.09,39200.0,30.09,30.11,30.08,30.09,39200.0
2013-02-12 15:35:00,30.09,30.11,30.08,30.1,45200.0,30.09,30.11,30.08,30.1,45200.0
2013-02-12 15:40:00,30.1,30.1,30.09,30.09,36700.0,30.1,30.1,30.09,30.09,36700.0
2013-02-12 15:45:00,30.1,30.1,30.09,30.1,58000.0,30.1,30.1,30.09,30.1,58000.0
2013-02-12 15:50:00,30.09,30.1,30.08,30.08,72500.0,30.09,30.1,30.08,30.08,72500.0
2013-02-12 15:55:00,30.09,30.1,30.08,30.08,173000.0,30.09,30.1,30.08,30.08,173000.0
2013-02-13 09:30:00,30.04,30.04,30.0,30.0,234700.0,30.04,30.04,30.0,30.0,234700.0
2013-02-13 09:35:00,30.01,30.01,29.97,30.01,109600.0,30.01,30.01,29.97,30.01,109600.0
2013-02-13 09:40:00,30.0,30.04,30.0,30.02,94400.0,30.0,30.04,30.0,30.02,94400.0
2013-02-13 09:45:00,30.02,30.02,29.98,30.0,49200.0,30.02,30.02,29.98,30.0,49200.0
2013-02-13 09:50:00,29.99,30.02,29.99,30.0,21500.0,29.99,30.02,29.99,30.0,21500.0
2013-02-13 09:55:00,30.0,30.01,29.97,29.97,58000.0,30.0,30.01,29.97,29.97,58000.0
2013-02-13 10:00:00,29.98,29.99,29.88,29.9,429200.0,29.98,29.99,29.88,29.9,429200.0
2013-02-13 10:05:00,29.91,29.93,29.87,29.93,233600.0,29.91,29.93,29.87,29.93,233600.0
2013-02-13 10:10:00,29.93,29.94,29.89,29.9,78500.0,29.93,29.94,29.89,29.9,78500.0
2013-02-13 10:15:00,29.9,29.95,29.89,29.92,80700.0,29.9,29.95,29.89,29.92,80700.0
2013-02-13 10:20:00,29.91,29.91,29.88,29.89,69100.0,29.91,29.91,29.88,29.89,69100.0
2013-02-13 10:25:00,29.88,29.92,29.87,29.91,101600.0,29.88,29.92,29.87,29.91,101600.0
2013-02-13 10:30:00,29.91,29.93,29.89,29.93,111400.0,29.91,29.93,29.89,29.93,111400.0
2013-02-13 10:35:00,29.93,29.95,29.91,29.92,70900.0,29.93,29.95,29.91,29.92,70900.0
2013-02-13 10:40:00,29.91,29.95,29.9,29.93,63400.0,29.91,29.95,29.9,29.93,63400.0
2013-02-13 10:45:00,29.93,29.94,29.91,29.92,49800.0,29.93,29.94,29.91,29.92,49800.0
2013-02-13 10:50:00,29.92,29.93,29.91,29.92,25100.0,29.92,29.93,29.91,29.92,25100.0
2013-02-13 10:55:00,29.92,29.92,29.89,29.89,55400.0,29.92,29.92,29.89,29.89,55400.0
2013-02-13 11:00:00,29.89,29.92,29.88,29.91,108300.0,29.89,29.92,29.88,29.91,108300.0
2013-02-13 11:05:00,29.9,29.92,29.88,29.88,94600.0,29.9,29.92,29.88,29.88,94600.0
2013-02-13 11:10:00,29.88,29.89,29.86,29.89,79200.0,29.88,29.89,29.86,29.89,79200.0
2013-02-13 11:15:00,29.88,29.95,29.88,29.92,68400.0,29.88,29.95,29.88,29.92,68400.0
2013-02-13 11:20:00,29.92,29.96,29.92,29.94,64800.0,29.92,29.96,29.92,29.94,64800.0
2013-02-13 11:25:00,29.94,29.94,29.91,29.91,45500.0,29.94,29.94,29.91,29.91,45500.0
2013-02-13 11:30:00,29.92,29.92,29.89,29.91,37100.0,29.92,29.92,29.89,29.91,37100.0
2013-02-13 11:35:00,29.9,29.9,29.88,29.89,45800.0,29.9,29.9,29.88,29.89,45800.0
2013-02-13 11:40:00,29.88,29.88,29.82,29.86,252800.0,29.88,29.88,29.82,29.86,252800.0
2013-02-13 11:45:00,29.85,29.85,29.81,29.83,90300.0,29.85,29.85,29.81,29.83,90300.0
2013-02-13 11:50:00,29.83,29.84,29.81,29.84,68200.0,29.83,29.84,29.81,29.84,68200.0
2013-02-13 11:55:00,29.83,29.88,29.83,29.87,82900.0,29.83,29.88,29.83,29.87,82900.0
2013-02-13 12:00:00,29.88,29.88,29.85,29.87,42700.0,29.88,29.88,29.85,29.87,42700.0
2013-02-13 12:05:00,29.86,29.86,29.84,29.85,33100.0,29.86,29.86,29.84,29.85,33100.0
2013-02-13 12:10:00,29.84,29.86,29.84,29.85,11700.0,29.84,29.86,29.84,29.85,11700.0
2013-02-13 12:15:00,29.85,29.88,29.85,29.87,22000.0,29.85,29.88,29.85,29.87,22000.0
2013-02-13 12:20:00,29.88,29.88,29.87,29.87,23900.0,29.88,29.88,29.87,29.87,23900.0
2013-02-13 12:25:00,29.87,29.87,29.85,29.85,22500.0,29.87,29.87,29.85,29.85,22500.0
2013-02-13 12:30:00,29.86,29.87,29.83,29.86,55700.0,29.86,29.87,29.83,29.86,55700.0
2013-02-13 12:35:00,29.86,29.92,29.86,29.92,58500.0,29.86,29.92,29.86,29.92,58500.0
2013-02-13 12:40:00,29.92,29.94,29.9,29.94,60400.0,29.92,29.94,29.9,29.94,60400.0
2013-02-13 12:45:00,29.94,29.96,29.91,29.92,67300.0,29.94,29.96,29.91,29.92,67300.0
2013-02-13 12:50:00,29.91,29.93,29.89,29.91,18900.0,29.91,29.93,29.89,29.91,18900.0
2013-02-13 12:55:00,29.9,29.91,29.89,29.9,27300.0,29.9,29.91,29.89,29.9,27300.0
2013-02-13 13:00:00,29.9,29.9,29.86,29.89,29100.0,29.9,29.9,29.86,29.89,29100.0
2013-02-13 13:05:00,29.89,29.89,29.85,29.87,22700.0,29.89,29.89,29.85,29.87,22700.0
2013-02-13 13:10:00,29.87,29.89,29.86,29.88,43100.0,29.87,29.89,29.86,29.88,43100.0
2013-02-13 13:15:00,29.88,29.88,29.85,29.87,69600.0,29.88,29.88,29.85,29.87,69600.0
2013-02-13 13:20:00,29.87,29.89,29.85,29.87,75700.0,29.87,29.89,29.85,29.87,75700.0
2013-02-13 13:25:00,29.86,29.89,29.84,29.85,119600.0,29.86,29.89,29.84,29.85,119600.0
2013-02-13 13:30:00,29.84,29.85,29.78,29.82,476100.0,29.84,29.85,29.78,29.82,476100.0
2013-02-13 13:35:00,29.82,29.83,29.79,29.82,66800.0,29.82,29.83,29.79,29.82,66800.0
2013-02-13 13:40:00,29.82,29.83,29.81,29.81,40800.0,29.82,29.83,29.81,29.81,40800.0
2013-02-13 13:45:00,29.82,29.83,29.8,29.81,30400.0,29.82,29.83,29.8,29.81,30400.0
2013-02-13 13:50:00,29.81,29.81,29.78,29.79,70400.0,29.81,29.81,29.78,29.79,70400.0
2013-02-13 13:55:00,29.8,29.8,29.76,29.76,167700.0,29.8,29.8,29.76,29.76,167700.0
2013-02-13 14:00:00,29.76,29.78,29.75,29.75,110400.0,29.76,29.78,29.75,29.75,110400.0
2013-02-13 14:05:00,29.75,29.78,29.75,29.77,58200.0,29.75,29.78,29.75,29.77,58200.0
2013-02-13 14:10:00,29.76,29.77,29.74,29.75,86500.0,29.76,29.77,29.74,29.75,86500.0
2013-02-13 14:15:00,29.75,29.76,29.74,29.74,58900.0,29.75,29.76,29.74,29.74,58900.0
2013-02-13 14:20:00,29.75,29.76,29.73,29.73,188500.0,29.75,29.76,29.73,29.73,188500.0
2013-02-13 14:25:00,29.73,29.77,29.73,29.77,70300.0,29.73,29.77,29.73,29.77,70300.0
2013-02-13 14:30:00,29.76,29.78,29.75,29.76,65000.0,29.76,29.78,29.75,29.76,65000.0
2013-02-13 14:35:00,29.76,29.77,29.76,29.76,129900.0,29.76,29.77,29.76,29.76,129900.0
2013-02-13 14:40:00,29.76,29.78,29.76,29.78,59400.0,29.76,29.78,29.76,29.78,59400.0
2013-02-13 14:45:00,29.78,29.78,29.77,29.77,61000.0,29.78,29.78,29.77,29.77,61000.0
2013-02-13 14:50:00,29.78,29.81,29.77,29.81,90100.0,29.78,29.81,29.77,29.81,90100.0
2013-02-13 14:55:00,29.81,29.82,29.79,29.79,123000.0,29.81,29.82,29.79,29.79,123000.0
2013-02-13 15:00:00,29.8,29.8,29.78,29.8,51700.0,29.8,29.8,29.78,29.8,51700.0
2013-02-13 15:05:00,29.8,29.8,29.78,29.78,42100.0,29.8,29.8,29.78,29.78,42100.0
2013-02-13 15:10:00,29.79,29.81,29.78,29.79,47300.0,29.79,29.81,29.78,29.79,47300.0
2013-02-13 15:15:00,29.79,29.8,29.79,29.8,35100.0,29.79,29.8,29.79,29.8,35100.0
2013-02-13 15:20:00,29.8,29.81,29.79,29.81,79100.0,29.8,29.81,29.79,29.81,79100.0
2013-02-13 15:25:00,29.8,29.81,29.8,29.81,26700.0,29.8,29.81,29.8,29.81,26700.0
2013-02-13 15:30:00,29.81,29.82,29.8,29.81,43300.0,29.81,29.82,29.8,29.81,43300.0
2013-02-13 15:35:00,29.81,29.81,29.79,29.8,65900.0,29.81,29.81,29.79,29.8,65900.0
2013-02-13 15:40:00,29.8,29.8,29.79,29.8,74400.0,29.8,29.8,29.79,29.8,74400.0
2013-02-13 15:45:00,29.8,29.8,29.77,29.77,185800.0,29.8,29.8,29.77,29.77,185800.0
2013-02-13 15:50:00,29.78,29.79,29.76,29.77,262700.0,29.78,29.79,29.76,29.77,262700.0
2013-02-13 15:55:00,29.77,29.78,29.76,29.77,430000.0,29.77,29.78,29.76,29.77,430000.0
2013-02-14 09:30:00,29.92,29.96,29.9,29.93,264200.0,29.92,29.96,29.9,29.93,264200.0
2013-02-14 09:35:00,29.93,29.98,29.9,29.93,168300.0,29.93,29.98,29.9,29.93,168300.0
2013-02-14 09:40:00,29.93,29.95,29.89,29.91,123900.0,29.93,29.95,29.89,29.91,123900.0
2013-02-14 09:45:00,29.9,29.93,29.87,29.88,64600.0,29.9,29.93,29.87,29.88,64600.0
2013-02-14 09:50:00,29.89,29.91,29.88,29.9,77800.0,29.89,29.91,29.88,29.9,77800.0
2013-02-14 09:55:00,29.9,29.9,29.86,29.87,71700.0,29.9,29.9,29.86,29.87,71700.0
2013-02-14 10:00:00,29.87,29.89,29.86,29.89,58400.0,29.87,29.89,29.86,29.89,58400.0
2013-02-14 10:05:00,29.89,29.94,29.88,29.9,165200.0,29.89,29.94,29.88,29.9,165200.0
2013-02-14 10:10:00,29.9,29.92,29.89,29.9,65300.0,29.9,29.92,29.89,29.9,65300.0
2013-02-14 10:15:00,29.9,29.91,29.86,29.88,129000.0,29.9,29.91,29.86,29.88,129000.0
2013-02-14 10:20:00,29.87,29.89,29.86,29.87,112000.0,29.87,29.89,29.86,29.87,112000.0
2013-02-14 10:25:00,29.87,29.87,29.84,29.85,76200.0,29.87,29.87,29.84,29.85,76200.0
2013-02-14 10:30:00,29.85,29.86,29.73,29.76,366400.0,29.85,29.86,29.73,29.76,366400.0
2013-02-14 10:35:00,29.76,29.77,29.7,29.74,326700.0,29.76,29.77,29.7,29.74,326700.0
2013-02-14 10:40:00,29.74,29.74,29.45,29.54,2210000.0,29.74,29.74,29.45,29.54,2210000.0
2013-02-14 10:45:00,29.56,29.62,29.52,29.6,350700.0,29.56,29.62,29.52,29.6,350700.0
2013-02-14 10:50:00,29.61,29.64,29.57,29.62,227300.0,29.61,29.64,29.57,29.62,227300.0
2013-02-14 10:55:00,29.62,29.62,29.58,29.6,104400.0,29.62,29.62,29.58,29.6,104400.0
2013-02-14 11:00:00,29.6,29.61,29.55,29.58,174400.0,29.6,29.61,29.55,29.58,174400.0
2013-02-14 11:05:00,29.59,29.6,29.56,29.59,131500.0,29.59,29.6,29.56,29.59,131500.0
2013-02-14 11:10:00,29.59,29.59,29.53,29.53,283500.0,29.59,29.59,29.53,29.53,283500.0
2013-02-14 11:15:00,29.53,29.56,29.52,29.55,193800.0,29.53,29.56,29.52,29.55,193800.0
2013-02-14 11:20:00,29.55,29.57,29.53,29.55,64200.0,29.55,29.57,29.53,29.55,64200.0
2013-02-14 11:25:00,29.55,29.57,29.48,29.51,216900.0,29.55,29.57,29.48,29.51,216900.0
2013-02-14 11:30:00,29.51,29.55,29.49,29.53,119900.0,29.51,29.55,29.49,29.53,119900.0
2013-02-14 11:35:00,29.54,29.58,29.53,29.57,142000.0,29.54,29.58,29.53,29.57,142000.0
2013-02-14 11:40:00,29.57,29.58,29.52,29.53,230000.0,29.57,29.58,29.52,29.53,230000.0
2013-02-14 11:45:00,29.54,29.55,29.5,29.51,157900.0,29.54,29.55,29.5,29.51,157900.0
2013-02-14 11:50:00,29.51,29.52,29.48,29.51,194500.0,29.51,29.52,29.48,29.51,194500.0
2013-02-14 11:55:00,29.51,29.55,29.5,29.52,80000.0,29.51,29.55,29.5,29.52,80000.0
2013-02-14 12:00:00,29.53,29.53,29.49,29.5,184100.0,29.53,29.53,29.49,29.5,184100.0
2013-02-14 12:05:00,29.51,29.51,29.46,29.48,144200.0,29.51,29.51,29.46,29.48,144200.0
2013-02-14 12:10:00,29.47,29.49,29.35,29.38,520200.0,29.47,29.49,29.35,29.38,520200.0
2013-02-14 12:15:00,29.38,29.38,29.31,29.34,580800.0,29.38,29.38,29.31,29.34,580800.0
2013-02-14 12:20:00,29.35,29.39,29.33,29.38,277100.0,29.35,29.39,29.33,29.38,277100.0
2013-02-14 12:25:00,29.38,29.39,29.36,29.37,388100.0,29.38,29.39,29.36,29.37,388100.0
2013-02-14 12:30:00,29.36,29.38,29.32,29.35,182800.0,29.36,29.38,29.32,29.35,182800.0
2013-02-14 12:35:00,29.34,29.37,29.32,29.33,132500.0,29.34,29.37,29.32,29.33,132500.0
2013-02-14 12:40:00,29.32,29.35,29.28,29.35,401500.0,29.32,29.35,29.28,29.35,401500.0
2013-02-14 12:45:00,29.35,29.36,29.29,29.3,337900.0,29.35,29.36,29.29,29.3,337900.0
2013-02-14 12:50:00,29.29,29.31,29.26,29.3,542900.0,29.29,29.31,29.26,29.3,542900.0
2013-02-14 12:55:00,29.3,29.32,29.24,29.26,327100.0,29.3,29.32,29.24,29.26,327100.0
2013-02-14 13:00:00,29.27,29.28,29.24,29.27,129900.0,29.27,29.28,29.24,29.27,129900.0
2013-02-14 13:05:00,29.28,29.31,29.27,29.29,118400.0,29.28,29.31,29.27,29.29,118400.0
2013-02-14 13:10:00,29.29,29.32,29.29,29.31,131300.0,29.29,29.32,29.29,29.31,131300.0
2013-02-14 13:15:00,29.32,29.34,29.3,29.34,117100.0,29.32,29.34,29.3,29.34,117100.0
2013-02-14 13:20:00,29.34,29.39,29.31,29.38,139600.0,29.34,29.39,29.31,29.38,139600.0
2013-02-14 13:25:00,29.38,29.39,29.33,29.36,147200.0,29.38,29.39,29.33,29.36,147200.0
2013-02-14 13:30:00,29.36,29.37,29.35,29.36,75300.0,29.36,29.37,29.35,29.36,75300.0
2013-02-14 13:35:00,29.37,29.37,29.32,29.34,118800.0,29.37,29.37,29.32,29.34,118800.0
2013-02-14 13:40:00,29.34,29.35,29.33,29.35,85000.0,29.34,29.35,29.33,29.35,85000.0
2013-02-14 13:45:00,29.34,29.36,29.31,29.36,77100.0,29.34,29.36,29.31,29.36,77100.0
2013-02-14 13:50:00,29.36,29.4,29.35,29.39,86400.0,29.36,29.4,29.35,29.39,86400.0
2013-02-14 13:55:00,29.39,29.43,29.39,29.42,183300.0,29.39,29.43,29.39,29.42,183300.0
2013-02-14 14:00:00,29.42,29.44,29.41,29.42,126800.0,29.42,29.44,29.41,29.42,126800.0
2013-02-14 14:05:00,29.42,29.44,29.4,29.43,67800.0,29.42,29.44,29.4,29.43,67800.0
2013-02-14 14:10:00,29.44,29.47,29.44,29.46,146400.0,29.44,29.47,29.44,29.46,146400.0
2013-02-14 14:15:00,29.45,29.45,29.41,29.42,54000.0,29.45,29.45,29.41,29.42,54000.0
2013-02-14 14:20:00,29.42,29.43,29.39,29.41,64900.0,29.42,29.43,29.39,29.41,64900.0
2013-02-14 14:25:00,29.4,29.41,29.39,29.39,54400.0,29.4,29.41,29.39,29.39,54400.0
2013-02-14 14:30:00,29.38,29.41,29.38,29.41,104900.0,29.38,29.41,29.38,29.41,104900.0
2013-02-14 14:35:00,29.41,29.41,29.39,29.41,35300.0,29.41,29.41,29.39,29.41,35300.0
2013-02-14 14:40:00,29.41,29.42,29.39,29.41,31800.0,29.41,29.42,29.39,29.41,31800.0
2013-02-14 14:45:00,29.41,29.42,29.4,29.41,30500.0,29.41,29.42,29.4,29.41,30500.0
2013-02-14 14:50:00,29.42,29.46,29.41,29.45,107300.0,29.42,29.46,29.41,29.45,107300.0
2013-02-14 14:55:00,29.46,29.46,29.42,29.43,73900.0,29.46,29.46,29.42,29.43,73900.0
2013-02-14 15:00:00,29.42,29.47,29.42,29.46,176000.0,29.42,29.47,29.42,29.46,176000.0
2013-02-14 15:05:00,29.46,29.46,29.44,29.44,59400.0,29.46,29.46,29.44,29.44,59400.0
2013-02-14 15:10:00,29.44,29.47,29.44,29.45,55000.0,29.44,29.47,29.44,29.45,55000.0
2013-02-14 15:15:00,29.45,29.47,29.44,29.47,57200.0,29.45,29.47,29.44,29.47,57200.0
2013-02-14 15:20:00,29.47,29.47,29.46,29.46,45600.0,29.47,29.47,29.46,29.46,45600.0
2013-02-14 15:25:00,29.46,29.5,29.46,29.5,90600.0,29.46,29.5,29.46,29.5,90600.0
2013-02-14 15:30:00,29.5,29.53,29.5,29.52,114100.0,29.5,29.53,29.5,29.52,114100.0
2013-02-14 15:35:00,29.52,29.53,29.51,29.52,63300.0,29.52,29.53,29.51,29.52,63300.0
2013-02-14 15:40:00,29.51,29.53,29.51,29.52,86600.0,29.51,29.53,29.51,29.52,86600.0
2013-02-14 15:45:00,29.51,29.53,29.51,29.53,104400.0,29.51,29.53,29.51,29.53,104400.0
2013-02-14 15:50:00,29.53,29.53,29.49,29.5,352000.0,29.53,29.53,29.49,29.5,352000.0
2013-02-14 15:55:00,29.49,29.51,29.44,29.45,658100.0,29.49,29.51,29.44,29.45,658100.0
2013-02-15 09:30:00,29.05,29.14,29.01,29.09,742800.0,29.05,29.14,29.01,29.09,742800.0
2013-02-15 09:35:00,29.09,29.14,29.07,29.07,280400.0,29.09,29.14,29.07,29.07,280400.0
2013-02-15 09:40:00,29.08,29.08,28.91,28.94,818100.0,29.08,29.08,28.91,28.94,818100.0
2013-02-15 09:45:00,28.93,28.96,28.88,28.94,869900.0,28.93,28.96,28.88,28.94,869900.0
2013-02-15 09:50:00,28.94,28.97,28.92,28.95,329400.0,28.94,28.97,28.92,28.95,329400.0
2013-02-15 09:55:00,28.95,29.02,28.94,29.0,562200.0,28.95,29.02,28.94,29.0,562200.0
2013-02-15 10:00:00,29.0,29.06,28.97,29.04,316300.0,29.0,29.06,28.97,29.04,316300.0
2013-02-15 10:05:00,29.04,29.05,28.98,28.99,361700.0,29.04,29.05,28.98,28.99,361700.0
2013-02-15 10:10:00,29.0,29.02,28.95,28.95,219300.0,29.0,29.02,28.95,28.95,219300.0
2013-02-15 10:15:00,28.95,28.96,28.9,28.92,247100.0,28.95,28.96,28.9,28.92,247100.0
2013-02-15 10:20:00,28.93,28.93,28.84,28.87,826400.0,28.93,28.93,28.84,28.87,826400.0
2013-02-15 10:25:00,28.87,28.91,28.83,28.9,540000.0,28.87,28.91,28.83,28.9,540000.0
2013-02-15 10:30:00,28.9,28.92,28.86,28.86,497200.0,28.9,28.92,28.86,28.86,497200.0
2013-02-15 10:35:00,28.87,28.87,28.78,28.85,675100.0,28.87,28.87,28.78,28.85,675100.0
2013-02-15 10:40:00,28.85,28.92,28.84,28.91,338300.0,28.85,28.92,28.84,28.91,338300.0
2013-02-15 10:45:00,28.91,28.96,28.86,28.94,338600.0,28.91,28.96,28.86,28.94,338600.0
2013-02-15 10:50:00,28.93,28.94,28.88,28.89,223100.0,28.93,28.94,28.88,28.89,223100.0
2013-02-15 10:55:00,28.88,28.89,28.8,28.82,235800.0,28.88,28.89,28.8,28.82,235800.0
2013-02-15 11:00:00,28.81,28.87,28.81,28.84,217000.0,28.81,28.87,28.81,28.84,217000.0
2013-02-15 11:05:00,28.84,28.86,28.76,28.81,538400.0,28.84,28.86,28.76,28.81,538400.0
2013-02-15 11:10:00,28.81,28.91,28.8,28.89,161400.0,28.81,28.91,28.8,28.89,161400.0
2013-02-15 11:15:00,28.89,28.91,28.85,28.85,159300.0,28.89,28.91,28.85,28.85,159300.0
2013-02-15 11:20:00,28.85,28.9,28.84,28.89,256700.0,28.85,28.9,28.84,28.89,256700.0
2013-02-15 11:25:00,28.88,28.92,28.87,28.87,156100.0,28.88,28.92,28.87,28.87,156100.0
2013-02-15 11:30:00,28.88,28.89,28.84,28.88,121500.0,28.88,28.89,28.84,28.88,121500.0
2013-02-15 11:35:00,28.88,28.97,28.88,28.96,386300.0,28.88,28.97,28.88,28.96,386300.0
2013-02-15 11:40:00,28.97,28.99,28.95,28.98,134900.0,28.97,28.99,28.95,28.98,134900.0
2013-02-15 11:45:00,28.98,29.01,28.95,28.97,166200.0,28.98,29.01,28.95,28.97,166200.0
2013-02-15 11:50:00,28.96,28.96,28.92,28.93,80800.0,28.96,28.96,28.92,28.93,80800.0
2013-02-15 11:55:00,28.93,29.0,28.93,28.97,131100.0,28.93,29.0,28.93,28.97,131100.0
2013-02-15 12:00:00,28.97,28.98,28.93,28.97,180300.0,28.97,28.98,28.93,28.97,180300.0
2013-02-15 12:05:00,28.97,29.0,28.95,28.96,175700.0,28.97,29.0,28.95,28.96,175700.0
2013-02-15 12:10:00,28.96,28.96,28.91,28.93,173200.0,28.96,28.96,28.91,28.93,173200.0
2013-02-15 12:15:00,28.94,28.97,28.92,28.95,105800.0,28.94,28.97,28.92,28.95,105800.0
2013-02-15 12:20:00,28.95,28.97,28.94,28.94,50000.0,28.95,28.97,28.94,28.94,50000.0
2013-02-15 12:25:00,28.95,28.95,28.93,28.94,69700.0,28.95,28.95,28.93,28.94,69700.0
2013-02-15 12:30:00,28.94,28.95,28.9,28.91,139100.0,28.94,28.95,28.9,28.91,139100.0
2013-02-15 12:35:00,28.92,28.92,28.87,28.87,86900.0,28.92,28.92,28.87,28.87,86900.0
2013-02-15 12:40:00,28.88,28.88,28.84,28.86,67300.0,28.88,28.88,28.84,28.86,67300.0
2013-02-15 12:45:00,28.86,28.87,28.82,28.83,87600.0,28.86,28.87,28.82,28.83,87600.0
2013-02-15 12:50:00,28.83,28.86,28.81,28.83,82200.0,28.83,28.86,28.81,28.83,82200.0
2013-02-15 12:55:00,28.84,28.87,28.83,28.86,86300.0,28.84,28.87,28.83,28.86,86300.0
2013-02-15 13:00:00,28.86,28.86,28.83,28.84,52700.0,28.86,28.86,28.83,28.84,52700.0
2013-02-15 13:05:00,28.84,28.86,28.81,28.83,189200.0,28.84,28.86,28.81,28.83,189200.0
2013-02-15 13:10:00,28.84,28.84,28.8,28.83,57300.0,28.84,28.84,28.8,28.83,57300.0
2013-02-15 13:15:00,28.82,28.85,28.81,28.83,107900.0,28.82,28.85,28.81,28.83,107900.0
2013-02-15 13:20:00,28.83,28.92,28.83,28.89,153700.0,28.83,28.92,28.83,28.89,153700.0
2013-02-15 13:25:00,28.9,28.93,28.89,28.9,98300.0,28.9,28.93,28.89,28.9,98300.0
2013-02-15 13:30:00,28.9,28.92,28.89,28.91,69700.0,28.9,28.92,28.89,28.91,69700.0
2013-02-15 13:35:00,28.9,28.91,28.89,28.9,75200.0,28.9,28.91,28.89,28.9,75200.0
2013-02-15 13:40:00,28.9,28.91,28.84,28.85,138200.0,28.9,28.91,28.84,28.85,138200.0
2013-02-15 13:45:00,28.85,28.86,28.8,28.8,360500.0,28.85,28.86,28.8,28.8,360500.0
2013-02-15 13:50:00,28.81,28.81,28.71,28.75,593600.0,28.81,28.81,28.71,28.75,593600.0
2013-02-15 13:55:00,28.74,28.8,28.74,28.78,494100.0,28.74,28.8,28.74,28.78,494100.0
2013-02-15 14:00:00,28.78,28.8,28.74,28.76,103200.0,28.78,28.8,28.74,28.76,103200.0
2013-02-15 14:05:00,28.75,28.76,28.71,28.76,177400.0,28.75,28.76,28.71,28.76,177400.0
2013-02-15 14:10:00,28.76,28.78,28.73,28.74,138200.0,28.76,28.78,28.73,28.74,138200.0
2013-02-15 14:15:00,28.74,28.77,28.73,28.75,60400.0,28.74,28.77,28.73,28.75,60400.0
2013-02-15 14:20:00,28.75,28.76,28.73,28.74,91500.0,28.75,28.76,28.73,28.74,91500.0
2013-02-15 14:25:00,28.74,28.75,28.72,28.74,79200.0,28.74,28.75,28.72,28.74,79200.0
2013-02-15 14:30:00,28.74,28.79,28.73,28.77,138600.0,28.74,28.79,28.73,28.77,138600.0
2013-02-15 14:35:00,28.76,28.77,28.72,28.74,333100.0,28.76,28.77,28.72,28.74,333100.0
2013-02-15 14:40:00,28.73,28.75,28.73,28.74,106000.0,28.73,28.75,28.73,28.74,106000.0
2013-02-15 14:45:00,28.75,28.77,28.74,28.77,119100.0,28.75,28.77,28.74,28.77,119100.0
2013-02-15 14:50:00,28.77,28.79,28.76,28.76,77800.0,28.77,28.79,28.76,28.76,77800.0
2013-02-15 14:55:00,28.77,28.79,28.77,28.77,68900.0,28.77,28.79,28.77,28.77,68900.0
2013-02-15 15:00:00,28.78,28.79,28.77,28.78,87000.0,28.78,28.79,28.77,28.78,87000.0
2013-02-15 15:05:00,28.79,28.79,28.77,28.78,36000.0,28.79,28.79,28.77,28.78,36000.0
2013-02-15 15:10:00,28.78,28.79,28.77,28.77,43800.0,28.78,28.79,28.77,28.77,43800.0
2013-02-15 15:15:00,28.78,28.8,28.77,28.79,99300.0,28.78,28.8,28.77,28.79,99300.0
2013-02-15 15:20:00,28.8,28.81,28.79,28.81,62900.0,28.8,28.81,28.79,28.81,62900.0
2013-02-15 15:25:00,28.81,28.82,28.8,28.81,98800.0,28.81,28.82,28.8,28.81,98800.0
2013-02-15 15:30:00,28.82,28.86,28.81,28.85,174900.0,28.82,28.86,28.81,28.85,174900.0
2013-02-15 15:35:00,28.85,28.87,28.84,28.86,328200.0,28.85,28.87,28.84,28.86,328200.0
2013-02-15 15:40:00,28.86,28.87,28.84,28.85,176600.0,28.86,28.87,28.84,28.85,176600.0
2013-02-15 15:45:00,28.84,28.88,28.84,28.88,432500.0,28.84,28.88,28.84,28.88,432500.0
2013-02-15 15:50:00,28.88,28.89,28.87,28.88,445100.0,28.88,28.89,28.87,28.88,445100.0
2013-02-15 15:55:00,28.87,28.88,28.83,28.83,887400.0,28.87,28.88,28.83,28.83,887400.0
2013-02-19 09:30:00,28.86,28.87,28.78,28.84,464500.0,28.86,28.87,28.78,28.84,464500.0
2013-02-19 09:35:00,28.84,28.86,28.79,28.82,251500.0,28.84,28.86,28.79,28.82,251500.0
2013-02-19 09:40:00,28.83,28.89,28.82,28.84,354400.0,28.83,28.89,28.82,28.84,354400.0
2013-02-19 09:45:00,28.85,28.88,28.82,28.86,286400.0,28.85,28.88,28.82,28.86,286400.0
2013-02-19 09:50:00,28.86,28.87,28.84,28.85,230800.0,28.86,28.87,28.84,28.85,230800.0
2013-02-19 09:55:00,28.85,28.85,28.77,28.78,245900.0,28.85,28.85,28.77,28.78,245900.0
2013-02-19 10:00:00,28.78,28.83,28.75,28.81,535400.0,28.78,28.83,28.75,28.81,535400.0
2013-02-19 10:05:00,28.81,28.83,28.8,28.81,167600.0,28.81,28.83,28.8,28.81,167600.0
2013-02-19 10:10:00,28.81,28.84,28.81,28.83,98300.0,28.81,28.84,28.81,28.83,98300.0
2013-02-19 10:15:00,28.84,28.84,28.76,28.77,212700.0,28.84,28.84,28.76,28.77,212700.0
2013-02-19 10:20:00,28.77,28.78,28.73,28.74,268400.0,28.77,28.78,28.73,28.74,268400.0
2013-02-19 10:25:00,28.74,28.74,28.53,28.53,2073800.0,28.74,28.74,28.53,28.53,2073800.0
2013-02-19 10:30:00,28.53,28.54,28.42,28.45,1500000.0,28.53,28.54,28.42,28.45,1500000.0
2013-02-19 10:35:00,28.45,28.49,28.41,28.48,465300.0,28.45,28.49,28.41,28.48,465300.0
2013-02-19 10:40:00,28.49,28.53,28.46,28.53,327100.0,28.49,28.53,28.46,28.53,327100.0
2013-02-19 10:45:00,28.52,28.57,28.52,28.55,339000.0,28.52,28.57,28.52,28.55,339000.0
2013-02-19 10:50:00,28.56,28.58,28.55,28.57,155400.0,28.56,28.58,28.55,28.57,155400.0
2013-02-19 10:55:00,28.57,28.57,28.54,28.56,173400.0,28.57,28.57,28.54,28.56,173400.0
2013-02-19 11:00:00,28.55,28.56,28.5,28.53,209700.0,28.55,28.56,28.5,28.53,209700.0
2013-02-19 11:05:00,28.53,28.58,28.51,28.56,155000.0,28.53,28.58,28.51,28.56,155000.0
2013-02-19 11:10:00,28.56,28.57,28.48,28.5,210800.0,28.56,28.57,28.48,28.5,210800.0
2013-02-19 11:15:00,28.51,28.51,28.46,28.46,122000.0,28.51,28.51,28.46,28.46,122000.0
2013-02-19 11:20:00,28.46,28.49,28.45,28.48,213700.0,28.46,28.49,28.45,28.48,213700.0
2013-02-19 11:25:00,28.47,28.51,28.44,28.45,298000.0,28.47,28.51,28.44,28.45,298000.0
2013-02-19 11:30:00,28.45,28.53,28.44,28.53,215600.0,28.45,28.53,28.44,28.53,215600.0
2013-02-19 11:35:00,28.53,28.53,28.48,28.51,97600.0,28.53,28.53,28.48,28.51,97600.0
2013-02-19 11:40:00,28.51,28.52,28.46,28.46,134800.0,28.51,28.52,28.46,28.46,134800.0
2013-02-19 11:45:00,28.47,28.48,28.41,28.42,312100.0,28.47,28.48,28.41,28.42,312100.0
2013-02-19 11:50:00,28.41,28.45,28.39,28.45,286200.0,28.41,28.45,28.39,28.45,286200.0
2013-02-19 11:55:00,28.44,28.45,28.41,28.42,186600.0,28.44,28.45,28.41,28.42,186600.0
2013-02-19 12:00:00,28.42,28.45,28.39,28.39,285600.0,28.42,28.45,28.39,28.39,285600.0
2013-02-19 12:05:00,28.39,28.4,28.34,28.34,338600.0,28.39,28.4,28.34,28.34,338600.0
2013-02-19 12:10:00,28.34,28.34,28.26,28.31,1042400.0,28.34,28.34,28.26,28.31,1042400.0
2013-02-19 12:15:00,28.31,28.41,28.31,28.39,411300.0,28.31,28.41,28.31,28.39,411300.0
2013-02-19 12:20:00,28.39,28.4,28.33,28.35,320700.0,28.39,28.4,28.33,28.35,320700.0
2013-02-19 12:25:00,28.36,28.37,28.33,28.34,177300.0,28.36,28.37,28.33,28.34,177300.0
2013-02-19 12:30:00,28.33,28.38,28.32,28.36,171000.0,28.33,28.38,28.32,28.36,171000.0
2013-02-19 12:35:00,28.36,28.39,28.33,28.38,155600.0,28.36,28.39,28.33,28.38,155600.0
2013-02-19 12:40:00,28.38,28.5,28.38,28.47,390400.0,28.38,28.5,28.38,28.47,390400.0
2013-02-19 12:45:00,28.47,28.48,28.41,28.42,155000.0,28.47,28.48,28.41,28.42,155000.0
2013-02-19 12:50:00,28.42,28.42,28.38,28.39,85700.0,28.42,28.42,28.38,28.39,85700.0
2013-02-19 12:55:00,28.39,28.44,28.39,28.42,114500.0,28.39,28.44,28.39,28.42,114500.0
2013-02-19 13:00:00,28.43,28.45,28.42,28.45,92600.0,28.43,28.45,28.42,28.45,92600.0
2013-02-19 13:05:00,28.44,28.49,28.44,28.47,101400.0,28.44,28.49,28.44,28.47,101400.0
2013-02-19 13:10:00,28.48,28.52,28.47,28.5,157400.0,28.48,28.52,28.47,28.5,157400.0
2013-02-19 13:15:00,28.5,28.51,28.46,28.47,83800.0,28.5,28.51,28.46,28.47,83800.0
2013-02-19 13:20:00,28.48,28.49,28.45,28.48,42100.0,28.48,28.49,28.45,28.48,42100.0
2013-02-19 13:25:00,28.47,28.48,28.44,28.45,84700.0,28.47,28.48,28.44,28.45,84700.0
2013-02-19 13:30:00,28.44,28.48,28.44,28.47,45700.0,28.44,28.48,28.44,28.47,45700.0
2013-02-19 13:35:00,28.48,28.49,28.47,28.48,30900.0,28.48,28.49,28.47,28.48,30900.0
2013-02-19 13:40:00,28.48,28.5,28.47,28.49,21900.0,28.48,28.5,28.47,28.49,21900.0
2013-02-19 13:45:00,28.48,28.49,28.44,28.45,22100.0,28.48,28.49,28.44,28.45,22100.0
2013-02-19 13:50:00,28.45,28.46,28.44,28.46,103300.0,28.45,28.46,28.44,28.46,103300.0
2013-02-19 13:55:00,28.46,28.46,28.44,28.44,46800.0,28.46,28.46,28.44,28.44,46800.0
2013-02-19 14:00:00,28.44,28.45,28.41,28.44,95300.0,28.44,28.45,28.41,28.44,95300.0
2013-02-19 14:05:00,28.43,28.47,28.43,28.47,43200.0,28.43,28.47,28.43,28.47,43200.0
2013-02-19 14:10:00,28.46,28.48,28.45,28.47,89500.0,28.46,28.48,28.45,28.47,89500.0
2013-02-19 14:15:00,28.48,28.53,28.48,28.51,162300.0,28.48,28.53,28.48,28.51,162300.0
2013-02-19 14:20:00,28.5,28.54,28.49,28.54,66900.0,28.5,28.54,28.49,28.54,66900.0
2013-02-19 14:25:00,28.54,28.55,28.53,28.53,136800.0,28.54,28.55,28.53,28.53,136800.0
2013-02-19 14:30:00,28.53,28.53,28.5,28.5,87700.0,28.53,28.53,28.5,28.5,87700.0
2013-02-19 14:35:00,28.5,28.51,28.46,28.5,92400.0,28.5,28.51,28.46,28.5,92400.0
2013-02-19 14:40:00,28.5,28.5,28.46,28.46,55300.0,28.5,28.5,28.46,28.46,55300.0
2013-02-19 14:45:00,28.46,28.47,28.45,28.46,32300.0,28.46,28.47,28.45,28.46,32300.0
2013-02-19 14:50:00,28.47,28.47,28.45,28.45,67900.0,28.47,28.47,28.45,28.45,67900.0
2013-02-19 14:55:00,28.46,28.46,28.44,28.44,28900.0,28.46,28.46,28.44,28.44,28900.0
2013-02-19 15:00:00,28.44,28.47,28.43,28.46,56200.0,28.44,28.47,28.43,28.46,56200.0
2013-02-19 15:05:00,28.46,28.47,28.44,28.45,62600.0,28.46,28.47,28.44,28.45,62600.0
2013-02-19 15:10:00,28.46,28.46,28.44,28.45,64600.0,28.46,28.46,28.44,28.45,64600.0
2013-02-19 15:15:00,28.46,28.46,28.44,28.45,104300.0,28.46,28.46,28.44,28.45,104300.0
2013-02-19 15:20:00,28.44,28.46,28.44,28.45,32900.0,28.44,28.46,28.44,28.45,32900.0
2013-02-19 15:25:00,28.45,28.45,28.44,28.44,50300.0,28.45,28.45,28.44,28.44,50300.0
2013-02-19 15:30:00,28.44,28.45,28.43,28.44,73900.0,28.44,28.45,28.43,28.44,73900.0
2013-02-19 15:35:00,28.44,28.45,28.44,28.45,158300.0,28.44,28.45,28.44,28.45,158300.0
2013-02-19 15:40:00,28.45,28.47,28.44,28.46,322300.0,28.45,28.47,28.44,28.46,322300.0
2013-02-19 15:45:00,28.46,28.47,28.45,28.47,113400.0,28.46,28.47,28.45,28.47,113400.0
2013-02-19 15:50:00,28.47,28.47,28.46,28.47,194200.0,28.47,28.47,28.46,28.47,194200.0
2013-02-19 15:55:00,28.46,28.47,28.44,28.44,630400.0,28.46,28.47,28.44,28.44,630400.0
2013-02-20 09:30:00,28.03,28.05,27.95,28.04,1039300.0,28.03,28.05,27.95,28.04,1039300.0
2013-02-20 09:35:00,28.04,28.05,27.97,27.97,389600.0,28.04,28.05,27.97,27.97,389600.0
2013-02-20 09:40:00,27.98,27.98,27.9,27.93,381700.0,27.98,27.98,27.9,27.93,381700.0
2013-02-20 09:45:00,27.94,27.94,27.86,27.86,365600.0,27.94,27.94,27.86,27.86,365600.0
2013-02-20 09:50:00,27.86,27.89,27.84,27.85,327400.0,27.86,27.89,27.84,27.85,327400.0
2013-02-20 09:55:00,27.85,27.93,27.84,27.91,407500.0,27.85,27.93,27.84,27.91,407500.0
2013-02-20 10:00:00,27.91,27.93,27.89,27.9,152800.0,27.91,27.93,27.89,27.9,152800.0
2013-02-20 10:05:00,27.9,27.91,27.82,27.83,264100.0,27.9,27.91,27.82,27.83,264100.0
2013-02-20 10:10:00,27.83,27.9,27.81,27.9,297400.0,27.83,27.9,27.81,27.9,297400.0
2013-02-20 10:15:00,27.9,27.9,27.76,27.76,469600.0,27.9,27.9,27.76,27.76,469600.0
2013-02-20 10:20:00,27.76,27.78,27.71,27.73,580800.0,27.76,27.78,27.71,27.73,580800.0
2013-02-20 10:25:00,27.72,27.72,27.63,27.64,852600.0,27.72,27.72,27.63,27.64,852600.0
2013-02-20 10:30:00,27.64,27.7,27.61,27.66,514000.0,27.64,27.7,27.61,27.66,514000.0
2013-02-20 10:35:00,27.65,27.67,27.55,27.57,353200.0,27.65,27.67,27.55,27.57,353200.0
2013-02-20 10:40:00,27.57,27.64,27.55,27.61,258700.0,27.57,27.64,27.55,27.61,258700.0
2013-02-20 10:45:00,27.61,27.62,27.55,27.6,436600.0,27.61,27.62,27.55,27.6,436600.0
2013-02-20 10:50:00,27.6,27.62,27.58,27.61,231800.0,27.6,27.62,27.58,27.61,231800.0
2013-02-20 10:55:00,27.6,27.62,27.56,27.61,326900.0,27.6,27.62,27.56,27.61,326900.0
2013-02-20 11:00:00,27.62,27.68,27.61,27.67,450600.0,27.62,27.68,27.61,27.67,450600.0
2013-02-20 11:05:00,27.67,27.68,27.58,27.59,351000.0,27.67,27.68,27.58,27.59,351000.0
2013-02-20 11:10:00,27.59,27.63,27.52,27.62,567900.0,27.59,27.63,27.52,27.62,567900.0
2013-02-20 11:15:00,27.62,27.75,27.62,27.73,624000.0,27.62,27.75,27.62,27.73,624000.0
2013-02-20 11:20:00,27.73,27.86,27.73,27.76,408500.0,27.73,27.86,27.73,27.76,408500.0
2013-02-20 11:25:00,27.76,27.78,27.73,27.77,224600.0,27.76,27.78,27.73,27.77,224600.0
2013-02-20 11:30:00,27.77,27.84,27.76,27.81,270200.0,27.77,27.84,27.76,27.81,270200.0
2013-02-20 11:35:00,27.8,27.82,27.7,27.72,285100.0,27.8,27.82,27.7,27.72,285100.0
2013-02-20 11:40:00,27.72,27.75,27.7,27.74,82000.0,27.72,27.75,27.7,27.74,82000.0
2013-02-20 11:45:00,27.74,27.77,27.73,27.75,159700.0,27.74,27.77,27.73,27.75,159700.0
2013-02-20 11:50:00,27.76,27.76,27.71,27.74,146800.0,27.76,27.76,27.71,27.74,146800.0
2013-02-20 11:55:00,27.74,27.76,27.71,27.72,410300.0,27.74,27.76,27.71,27.72,410300.0
2013-02-20 12:00:00,27.72,27.72,27.63,27.65,360100.0,27.72,27.72,27.63,27.65,360100.0
2013-02-20 12:05:00,27.65,27.72,27.64,27.7,144800.0,27.65,27.72,27.64,27.7,144800.0
2013-02-20 12:10:00,27.7,27.76,27.69,27.74,102800.0,27.7,27.76,27.69,27.74,102800.0
2013-02-20 12:15:00,27.75,27.76,27.72,27.72,103900.0,27.75,27.76,27.72,27.72,103900.0
2013-02-20 12:20:00,27.73,27.77,27.72,27.76,110000.0,27.73,27.77,27.72,27.76,110000.0
2013-02-20 12:25:00,27.75,27.78,27.75,27.77,71900.0,27.75,27.78,27.75,27.77,71900.0
2013-02-20 12:30:00,27.77,27.77,27.7,27.71,135400.0,27.77,27.77,27.7,27.71,135400.0
2013-02-20 12:35:00,27.71,27.77,27.7,27.77,116000.0,27.71,27.77,27.7,27.77,116000.0
2013-02-20 12:40:00,27.77,27.77,27.7,27.71,195600.0,27.77,27.77,27.7,27.71,195600.0
2013-02-20 12:45:00,27.71,27.72,27.66,27.68,209900.0,27.71,27.72,27.66,27.68,209900.0
2013-02-20 12:50:00,27.68,27.72,27.67,27.7,133900.0,27.68,27.72,27.67,27.7,133900.0
2013-02-20 12:55:00,27.7,27.72,27.69,27.71,92300.0,27.7,27.72,27.69,27.71,92300.0
2013-02-20 13:00:00,27.71,27.73,27.69,27.69,68300.0,27.71,27.73,27.69,27.69,68300.0
2013-02-20 13:05:00,27.7,27.73,27.7,27.71,54300.0,27.7,27.73,27.7,27.71,54300.0
2013-02-20 13:10:00,27.71,27.73,27.68,27.69,83100.0,27.71,27.73,27.68,27.69,83100.0
2013-02-20 13:15:00,27.7,27.74,27.7,27.71,132200.0,27.7,27.74,27.7,27.71,132200.0
2013-02-20 13:20:00,27.71,27.76,27.69,27.7,235800.0,27.71,27.76,27.69,27.7,235800.0
2013-02-20 13:25:00,27.7,27.72,27.67,27.7,299400.0,27.7,27.72,27.67,27.7,299400.0
2013-02-20 13:30:00,27.71,27.74,27.7,27.72,163600.0,27.71,27.74,27.7,27.72,163600.0
2013-02-20 13:35:00,27.73,27.76,27.72,27.75,66900.0,27.73,27.76,27.72,27.75,66900.0
2013-02-20 13:40:00,27.75,27.76,27.73,27.74,59800.0,27.75,27.76,27.73,27.74,59800.0
2013-02-20 13:45:00,27.74,27.74,27.69,27.7,77300.0,27.74,27.74,27.69,27.7,77300.0
2013-02-20 13:50:00,27.71,27.76,27.69,27.74,165000.0,27.71,27.76,27.69,27.74,165000.0
2013-02-20 13:55:00,27.73,27.75,27.72,27.73,50500.0,27.73,27.75,27.72,27.73,50500.0
2013-02-20 14:00:00,27.72,27.72,27.43,27.47,2649200.0,27.72,27.72,27.43,27.47,2649200.0
2013-02-20 14:05:00,27.47,27.67,27.4,27.64,973100.0,27.47,27.67,27.4,27.64,973100.0
2013-02-20 14:10:00,27.64,27.65,27.57,27.62,503900.0,27.64,27.65,27.57,27.62,503900.0
2013-02-20 14:15:00,27.61,27.61,27.57,27.6,326900.0,27.61,27.61,27.57,27.6,326900.0
2013-02-20 14:20:00,27.6,27.65,27.57,27.59,292000.0,27.6,27.65,27.57,27.59,292000.0
2013-02-20 14:25:00,27.59,27.61,27.55,27.56,231200.0,27.59,27.61,27.55,27.56,231200.0
2013-02-20 14:30:00,27.56,27.64,27.53,27.63,227900.0,27.56,27.64,27.53,27.63,227900.0
2013-02-20 14:35:00,27.64,27.66,27.61,27.61,131600.0,27.64,27.66,27.61,27.61,131600.0
2013-02-20 14:40:00,27.61,27.62,27.48,27.49,321700.0,27.61,27.62,27.48,27.49,321700.0
2013-02-20 14:45:00,27.48,27.52,27.41,27.45,485100.0,27.48,27.52,27.41,27.45,485100.0
2013-02-20 14:50:00,27.45,27.48,27.36,27.37,443800.0,27.45,27.48,27.36,27.37,443800.0
2013-02-20 14:55:00,27.37,27.5,27.35,27.49,420800.0,27.37,27.5,27.35,27.49,420800.0
2013-02-20 15:00:00,27.5,27.51,27.46,27.5,245200.0,27.5,27.51,27.46,27.5,245200.0
2013-02-20 15:05:00,27.5,27.51,27.46,27.5,292100.0,27.5,27.51,27.46,27.5,292100.0
2013-02-20 15:10:00,27.5,27.51,27.49,27.5,127200.0,27.5,27.51,27.49,27.5,127200.0
2013-02-20 15:15:00,27.5,27.52,27.47,27.51,105800.0,27.5,27.52,27.47,27.51,105800.0
2013-02-20 15:20:00,27.51,27.51,27.47,27.49,129400.0,27.51,27.51,27.47,27.49,129400.0
2013-02-20 15:25:00,27.48,27.5,27.47,27.49,79100.0,27.48,27.5,27.47,27.49,79100.0
2013-02-20 15:30:00,27.5,27.51,27.48,27.49,89200.0,27.5,27.51,27.48,27.49,89200.0
2013-02-20 15:35:00,27.49,27.58,27.48,27.58,296600.0,27.49,27.58,27.48,27.58,296600.0
2013-02-20 15:40:00,27.58,27.62,27.56,27.61,240200.0,27.58,27.62,27.56,27.61,240200.0
2013-02-20 15:45:00,27.61,27.62,27.58,27.62,309300.0,27.61,27.62,27.58,27.62,309300.0
2013-02-20 15:50:00,27.62,27.63,27.56,27.59,521800.0,27.62,27.63,27.56,27.59,521800.0
2013-02-20 15:55:00,27.59,27.61,27.57,27.6,842100.0,27.59,27.61,27.57,27.6,842100.0
2013-02-21 09:30:00,27.64,27.66,27.62,27.66,332100.0,27.64,27.66,27.62,27.66,332100.0
2013-02-21 09:35:00,27.66,27.73,27.66,27.73,350100.0,27.66,27.73,27.66,27.73,350100.0
2013-02-21 09:40:00,27.73,27.77,27.7,27.7,308400.0,27.73,27.77,27.7,27.7,308400.0
2013-02-21 09:45:00,27.71,27.72,27.68,27.7,159700.0,27.71,27.72,27.68,27.7,159700.0
2013-02-21 09:50:00,27.71,27.73,27.69,27.73,493900.0,27.71,27.73,27.69,27.73,493900.0
2013-02-21 09:55:00,27.72,27.82,27.7,27.72,616500.0,27.72,27.82,27.7,27.72,616500.0
2013-02-21 10:00:00,27.73,27.85,27.73,27.81,668300.0,27.73,27.85,27.73,27.81,668300.0
2013-02-21 10:05:00,27.81,27.84,27.73,27.81,470000.0,27.81,27.84,27.73,27.81,470000.0
2013-02-21 10:10:00,27.81,27.89,27.79,27.85,505800.0,27.81,27.89,27.79,27.85,505800.0
2013-02-21 10:15:00,27.85,27.89,27.81,27.83,342700.0,27.85,27.89,27.81,27.83,342700.0
2013-02-21 10:20:00,27.83,27.83,27.76,27.81,150400.0,27.83,27.83,27.76,27.81,150400.0
2013-02-21 10:25:00,27.81,27.84,27.79,27.82,113900.0,27.81,27.84,27.79,27.82,113900.0
2013-02-21 10:30:00,27.81,27.86,27.8,27.84,801500.0,27.81,27.86,27.8,27.84,801500.0
2013-02-21 10:35:00,27.84,27.84,27.81,27.82,170800.0,27.84,27.84,27.81,27.82,170800.0
2013-02-21 10:40:00,27.83,27.85,27.78,27.8,128000.0,27.83,27.85,27.78,27.8,128000.0
2013-02-21 10:45:00,27.8,27.82,27.77,27.81,169600.0,27.8,27.82,27.77,27.81,169600.0
2013-02-21 10:50:00,27.8,27.82,27.79,27.82,417200.0,27.8,27.82,27.79,27.82,417200.0
2013-02-21 10:55:00,27.82,27.91,27.82,27.9,303300.0,27.82,27.91,27.82,27.9,303300.0
2013-02-21 11:00:00,27.89,27.9,27.86,27.89,232400.0,27.89,27.9,27.86,27.89,232400.0
2013-02-21 11:05:00,27.88,27.89,27.84,27.89,194800.0,27.88,27.89,27.84,27.89,194800.0
2013-02-21 11:10:00,27.89,27.89,27.85,27.85,270000.0,27.89,27.89,27.85,27.85,270000.0
2013-02-21 11:15:00,27.85,27.91,27.83,27.9,155900.0,27.85,27.91,27.83,27.9,155900.0
2013-02-21 11:20:00,27.89,27.89,27.83,27.83,112100.0,27.89,27.89,27.83,27.83,112100.0
2013-02-21 11:25:00,27.83,27.86,27.82,27.82,126900.0,27.83,27.86,27.82,27.82,126900.0
2013-02-21 11:30:00,27.83,27.85,27.8,27.83,104400.0,27.83,27.85,27.8,27.83,104400.0
2013-02-21 11:35:00,27.82,27.83,27.75,27.75,179500.0,27.82,27.83,27.75,27.75,179500.0
2013-02-21 11:40:00,27.75,27.81,27.75,27.76,125400.0,27.75,27.81,27.75,27.76,125400.0
2013-02-21 11:45:00,27.75,27.81,27.75,27.78,76500.0,27.75,27.81,27.75,27.78,76500.0
2013-02-21 11:50:00,27.78,27.8,27.74,27.8,109600.0,27.78,27.8,27.74,27.8,109600.0
2013-02-21 11:55:00,27.8,27.8,27.75,27.75,228300.0,27.8,27.8,27.75,27.75,228300.0
2013-02-21 12:00:00,27.76,27.81,27.75,27.8,144500.0,27.76,27.81,27.75,27.8,144500.0
2013-02-21 12:05:00,27.8,27.82,27.77,27.79,75400.0,27.8,27.82,27.77,27.79,75400.0
2013-02-21 12:10:00,27.79,27.82,27.79,27.81,76900.0,27.79,27.82,27.79,27.81,76900.0
2013-02-21 12:15:00,27.81,27.85,27.79,27.79,184500.0,27.81,27.85,27.79,27.79,184500.0
2013-02-21 12:20:00,27.8,27.82,27.79,27.79,83400.0,27.8,27.82,27.79,27.79,83400.0
2013-02-21 12:25:00,27.8,27.81,27.79,27.8,61900.0,27.8,27.81,27.79,27.8,61900.0
2013-02-21 12:30:00,27.8,27.8,27.78,27.8,55200.0,27.8,27.8,27.78,27.8,55200.0
2013-02-21 12:35:00,27.79,27.8,27.73,27.75,185300.0,27.79,27.8,27.73,27.75,185300.0
2013-02-21 12:40:00,27.75,27.79,27.75,27.76,102400.0,27.75,27.79,27.75,27.76,102400.0
2013-02-21 12:45:00,27.75,27.77,27.73,27.76,140900.0,27.75,27.77,27.73,27.76,140900.0
2013-02-21 12:50:00,27.76,27.8,27.76,27.79,103300.0,27.76,27.8,27.76,27.79,103300.0
2013-02-21 12:55:00,27.78,27.82,27.78,27.82,62900.0,27.78,27.82,27.78,27.82,62900.0
2013-02-21 13:00:00,27.82,27.84,27.81,27.82,159300.0,27.82,27.84,27.81,27.82,159300.0
2013-02-21 13:05:00,27.82,27.84,27.81,27.83,49500.0,27.82,27.84,27.81,27.83,49500.0
2013-02-21 13:10:00,27.83,27.86,27.81,27.83,83700.0,27.83,27.86,27.81,27.83,83700.0
2013-02-21 13:15:00,27.83,27.84,27.81,27.83,74800.0,27.83,27.84,27.81,27.83,74800.0
2013-02-21 13:20:00,27.83,27.85,27.78,27.78,104700.0,27.83,27.85,27.78,27.78,104700.0
2013-02-21 13:25:00,27.78,27.79,27.73,27.74,98000.0,27.78,27.79,27.73,27.74,98000.0
2013-02-21 13:30:00,27.75,27.77,27.74,27.76,35700.0,27.75,27.77,27.74,27.76,35700.0
2013-02-21 13:35:00,27.76,27.76,27.73,27.74,35400.0,27.76,27.76,27.73,27.74,35400.0
2013-02-21 13:40:00,27.74,27.75,27.73,27.75,37200.0,27.74,27.75,27.73,27.75,37200.0
2013-02-21 13:45:00,27.74,27.75,27.73,27.74,45400.0,27.74,27.75,27.73,27.74,45400.0
2013-02-21 13:50:00,27.74,27.74,27.69,27.69,123200.0,27.74,27.74,27.69,27.69,123200.0
2013-02-21 13:55:00,27.7,27.71,27.67,27.69,54300.0,27.7,27.71,27.67,27.69,54300.0
2013-02-21 14:00:00,27.68,27.7,27.67,27.7,50200.0,27.68,27.7,27.67,27.7,50200.0
2013-02-21 14:05:00,27.7,27.7,27.66,27.67,51200.0,27.7,27.7,27.66,27.67,51200.0
2013-02-21 14:10:00,27.67,27.69,27.66,27.69,49700.0,27.67,27.69,27.66,27.69,49700.0
2013-02-21 14:15:00,27.69,27.7,27.67,27.69,112600.0,27.69,27.7,27.67,27.69,112600.0
2013-02-21 14:20:00,27.7,27.7,27.67,27.67,99100.0,27.7,27.7,27.67,27.67,99100.0
2013-02-21 14:25:00,27.66,27.68,27.65,27.66,64500.0,27.66,27.68,27.65,27.66,64500.0
2013-02-21 14:30:00,27.66,27.67,27.63,27.63,166600.0,27.66,27.67,27.63,27.63,166600.0
2013-02-21 14:35:00,27.63,27.64,27.63,27.63,27900.0,27.63,27.64,27.63,27.63,27900.0
2013-02-21 14:40:00,27.64,27.65,27.63,27.65,60200.0,27.64,27.65,27.63,27.65,60200.0
2013-02-21 14:45:00,27.65,27.66,27.64,27.66,33900.0,27.65,27.66,27.64,27.66,33900.0
2013-02-21 14:50:00,27.65,27.65,27.63,27.65,59700.0,27.65,27.65,27.63,27.65,59700.0
2013-02-21 14:55:00,27.65,27.67,27.64,27.67,60300.0,27.65,27.67,27.64,27.67,60300.0
2013-02-21 15:00:00,27.67,27.7,27.67,27.68,100600.0,27.67,27.7,27.67,27.68,100600.0
2013-02-21 15:05:00,27.68,27.69,27.67,27.68,47400.0,27.68,27.69,27.67,27.68,47400.0
2013-02-21 15:10:00,27.69,27.73,27.69,27.71,83300.0,27.69,27.73,27.69,27.71,83300.0
2013-02-21 15:15:00,27.71,27.71,27.69,27.71,43900.0,27.71,27.71,27.69,27.71,43900.0
2013-02-21 15:20:00,27.71,27.71,27.69,27.7,49600.0,27.71,27.71,27.69,27.7,49600.0
2013-02-21 15:25:00,27.71,27.72,27.7,27.7,55900.0,27.71,27.72,27.7,27.7,55900.0
2013-02-21 15:30:00,27.71,27.72,27.69,27.71,177300.0,27.71,27.72,27.69,27.71,177300.0
2013-02-21 15:35:00,27.72,27.72,27.69,27.7,91400.0,27.72,27.72,27.69,27.7,91400.0
2013-02-21 15:40:00,27.71,27.71,27.69,27.7,31900.0,27.71,27.71,27.69,27.7,31900.0
2013-02-21 15:45:00,27.69,27.73,27.69,27.72,106200.0,27.69,27.73,27.69,27.72,106200.0
2013-02-21 15:50:00,27.71,27.72,27.71,27.72,89300.0,27.71,27.72,27.71,27.72,89300.0
2013-02-21 15:55:00,27.71,27.75,27.7,27.74,346200.0,27.71,27.75,27.7,27.74,346200.0
2013-02-22 09:30:00,27.63,27.63,27.43,27.54,521100.0,27.63,27.63,27.43,27.54,521100.0
2013-02-22 09:35:00,27.54,27.68,27.53,27.66,456900.0,27.54,27.68,27.53,27.66,456900.0
2013-02-22 09:40:00,27.66,27.71,27.6,27.62,226400.0,27.66,27.71,27.6,27.62,226400.0
2013-02-22 09:45:00,27.61,27.65,27.58,27.62,120900.0,27.61,27.65,27.58,27.62,120900.0
2013-02-22 09:50:00,27.62,27.63,27.57,27.6,122100.0,27.62,27.63,27.57,27.6,122100.0
2013-02-22 09:55:00,27.59,27.63,27.56,27.59,151100.0,27.59,27.63,27.56,27.59,151100.0
2013-02-22 10:00:00,27.58,27.64,27.57,27.62,91900.0,27.58,27.64,27.57,27.62,91900.0
2013-02-22 10:05:00,27.62,27.64,27.61,27.62,59100.0,27.62,27.64,27.61,27.62,59100.0
2013-02-22 10:10:00,27.62,27.7,27.61,27.69,137900.0,27.62,27.7,27.61,27.69,137900.0
2013-02-22 10:15:00,27.68,27.7,27.62,27.62,124100.0,27.68,27.7,27.62,27.62,124100.0
2013-02-22 10:20:00,27.62,27.62,27.58,27.62,97000.0,27.62,27.62,27.58,27.62,97000.0
2013-02-22 10:25:00,27.61,27.61,27.55,27.57,163000.0,27.61,27.61,27.55,27.57,163000.0
2013-02-22 10:30:00,27.57,27.59,27.55,27.56,153100.0,27.57,27.59,27.55,27.56,153100.0
2013-02-22 10:35:00,27.57,27.57,27.5,27.5,259800.0,27.57,27.57,27.5,27.5,259800.0
2013-02-22 10:40:00,27.5,27.53,27.5,27.53,113900.0,27.5,27.53,27.5,27.53,113900.0
2013-02-22 10:45:00,27.53,27.56,27.52,27.54,147800.0,27.53,27.56,27.52,27.54,147800.0
2013-02-22 10:50:00,27.54,27.58,27.53,27.57,193700.0,27.54,27.58,27.53,27.57,193700.0
2013-02-22 10:55:00,27.57,27.62,27.55,27.57,271100.0,27.57,27.62,27.55,27.57,271100.0
2013-02-22 11:00:00,27.57,27.63,27.56,27.62,159200.0,27.57,27.63,27.56,27.62,159200.0
2013-02-22 11:05:00,27.62,27.62,27.58,27.58,54300.0,27.62,27.62,27.58,27.58,54300.0
2013-02-22 11:10:00,27.57,27.58,27.51,27.54,234700.0,27.57,27.58,27.51,27.54,234700.0
2013-02-22 11:15:00,27.53,27.61,27.53,27.59,311100.0,27.53,27.61,27.53,27.59,311100.0
2013-02-22 11:20:00,27.58,27.6,27.55,27.55,51300.0,27.58,27.6,27.55,27.55,51300.0
2013-02-22 11:25:00,27.55,27.57,27.54,27.55,62400.0,27.55,27.57,27.54,27.55,62400.0
2013-02-22 11:30:00,27.55,27.57,27.55,27.56,47300.0,27.55,27.57,27.55,27.56,47300.0
2013-02-22 11:35:00,27.56,27.57,27.51,27.52,238000.0,27.56,27.57,27.51,27.52,238000.0
2013-02-22 11:40:00,27.52,27.54,27.51,27.52,71200.0,27.52,27.54,27.51,27.52,71200.0
2013-02-22 11:45:00,27.52,27.55,27.52,27.54,67800.0,27.52,27.55,27.52,27.54,67800.0
2013-02-22 11:50:00,27.54,27.56,27.53,27.54,78100.0,27.54,27.56,27.53,27.54,78100.0
2013-02-22 11:55:00,27.55,27.55,27.53,27.53,36400.0,27.55,27.55,27.53,27.53,36400.0
2013-02-22 12:00:00,27.54,27.56,27.53,27.54,48600.0,27.54,27.56,27.53,27.54,48600.0
2013-02-22 12:05:00,27.54,27.55,27.52,27.53,39300.0,27.54,27.55,27.52,27.53,39300.0
2013-02-22 12:10:00,27.54,27.55,27.52,27.52,25500.0,27.54,27.55,27.52,27.52,25500.0
2013-02-22 12:15:00,27.53,27.54,27.52,27.52,28500.0,27.53,27.54,27.52,27.52,28500.0
2013-02-22 12:20:00,27.52,27.57,27.52,27.54,272300.0,27.52,27.57,27.52,27.54,272300.0
2013-02-22 12:25:00,27.53,27.53,27.51,27.52,110900.0,27.53,27.53,27.51,27.52,110900.0
2013-02-22 12:30:00,27.52,27.52,27.51,27.51,20600.0,27.52,27.52,27.51,27.51,20600.0
2013-02-22 12:35:00,27.51,27.51,27.44,27.44,231600.0,27.51,27.51,27.44,27.44,231600.0
2013-02-22 12:40:00,27.44,27.49,27.44,27.48,94900.0,27.44,27.49,27.44,27.48,94900.0
2013-02-22 12:45:00,27.48,27.49,27.44,27.47,79800.0,27.48,27.49,27.44,27.47,79800.0
2013-02-22 12:50:00,27.47,27.51,27.46,27.49,130500.0,27.47,27.51,27.46,27.49,130500.0
2013-02-22 12:55:00,27.49,27.49,27.46,27.47,55200.0,27.49,27.49,27.46,27.47,55200.0
2013-02-22 13:00:00,27.47,27.5,27.47,27.49,51800.0,27.47,27.5,27.47,27.49,51800.0
2013-02-22 13:05:00,27.49,27.51,27.48,27.5,69500.0,27.49,27.51,27.48,27.5,69500.0
2013-02-22 13:10:00,27.49,27.5,27.48,27.49,54600.0,27.49,27.5,27.48,27.49,54600.0
2013-02-22 13:15:00,27.5,27.55,27.48,27.54,89300.0,27.5,27.55,27.48,27.54,89300.0
2013-02-22 13:20:00,27.54,27.56,27.53,27.55,97600.0,27.54,27.56,27.53,27.55,97600.0
2013-02-22 13:25:00,27.55,27.55,27.52,27.52,220200.0,27.55,27.55,27.52,27.52,220200.0
2013-02-22 13:30:00,27.53,27.55,27.51,27.54,98000.0,27.53,27.55,27.51,27.54,98000.0
2013-02-22 13:35:00,27.55,27.56,27.53,27.54,52400.0,27.55,27.56,27.53,27.54,52400.0
2013-02-22 13:40:00,27.54,27.55,27.53,27.54,40400.0,27.54,27.55,27.53,27.54,40400.0
2013-02-22 13:45:00,27.54,27.56,27.54,27.56,29700.0,27.54,27.56,27.54,27.56,29700.0
2013-02-22 13:50:00,27.55,27.57,27.55,27.56,56500.0,27.55,27.57,27.55,27.56,56500.0
2013-02-22 13:55:00,27.55,27.55,27.53,27.53,37800.0,27.55,27.55,27.53,27.53,37800.0
2013-02-22 14:00:00,27.53,27.58,27.53,27.56,59800.0,27.53,27.58,27.53,27.56,59800.0
2013-02-22 14:05:00,27.56,27.61,27.55,27.6,267200.0,27.56,27.61,27.55,27.6,267200.0
2013-02-22 14:10:00,27.6,27.67,27.6,27.67,158000.0,27.6,27.67,27.6,27.67,158000.0
2013-02-22 14:15:00,27.67,27.68,27.63,27.63,77800.0,27.67,27.68,27.63,27.63,77800.0
2013-02-22 14:20:00,27.64,27.64,27.61,27.63,40600.0,27.64,27.64,27.61,27.63,40600.0
2013-02-22 14:25:00,27.62,27.68,27.61,27.68,107300.0,27.62,27.68,27.61,27.68,107300.0
2013-02-22 14:30:00,27.67,27.71,27.66,27.71,94600.0,27.67,27.71,27.66,27.71,94600.0
2013-02-22 14:35:00,27.7,27.72,27.69,27.71,71900.0,27.7,27.72,27.69,27.71,71900.0
2013-02-22 14:40:00,27.71,27.71,27.67,27.68,149800.0,27.71,27.71,27.67,27.68,149800.0
2013-02-22 14:45:00,27.67,27.69,27.67,27.69,44700.0,27.67,27.69,27.67,27.69,44700.0
2013-02-22 14:50:00,27.69,27.69,27.67,27.67,82000.0,27.69,27.69,27.67,27.67,82000.0
2013-02-22 14:55:00,27.68,27.68,27.65,27.67,40400.0,27.68,27.68,27.65,27.67,40400.0
2013-02-22 15:00:00,27.67,27.67,27.66,27.67,51000.0,27.67,27.67,27.66,27.67,51000.0
2013-02-22 15:05:00,27.67,27.69,27.66,27.68,79100.0,27.67,27.69,27.66,27.68,79100.0
2013-02-22 15:10:00,27.68,27.69,27.66,27.69,74000.0,27.68,27.69,27.66,27.69,74000.0
2013-02-22 15:15:00,27.68,27.69,27.68,27.69,29500.0,27.68,27.69,27.68,27.69,29500.0
2013-02-22 15:20:00,27.69,27.73,27.69,27.72,57400.0,27.69,27.73,27.69,27.72,57400.0
2013-02-22 15:25:00,27.73,27.73,27.71,27.71,68600.0,27.73,27.73,27.71,27.71,68600.0
2013-02-22 15:30:00,27.71,27.72,27.7,27.72,122900.0,27.71,27.72,27.7,27.72,122900.0
2013-02-22 15:35:00,27.71,27.73,27.71,27.73,52800.0,27.71,27.73,27.71,27.73,52800.0
2013-02-22 15:40:00,27.73,27.74,27.72,27.74,39900.0,27.73,27.74,27.72,27.74,39900.0
2013-02-22 15:45:00,27.74,27.78,27.73,27.77,201000.0,27.74,27.78,27.73,27.77,201000.0
2013-02-22 15:50:00,27.77,27.79,27.77,27.78,180000.0,27.77,27.79,27.77,27.78,180000.0
2013-02-22 15:55:00,27.79,27.82,27.77,27.82,400400.0,27.79,27.82,27.77,27.82,400400.0
2013-02-25 09:30:00,27.99,28.02,27.96,27.98,365600.0,27.99,28.02,27.96,27.98,365600.0
2013-02-25 09:35:00,27.99,28.02,27.97,28.01,187400.0,27.99,28.02,27.97,28.01,187400.0
2013-02-25 09:40:00,28.02,28.05,28.02,28.04,109500.0,28.02,28.05,28.02,28.04,109500.0
2013-02-25 09:45:00,28.04,28.1,28.03,28.1,145400.0,28.04,28.1,28.03,28.1,145400.0
2013-02-25 09:50:00,28.09,28.12,28.07,28.09,256700.0,28.09,28.12,28.07,28.09,256700.0
2013-02-25 09:55:00,28.08,28.13,28.08,28.1,134700.0,28.08,28.13,28.08,28.1,134700.0
2013-02-25 10:00:00,28.1,28.11,28.04,28.07,243900.0,28.1,28.11,28.04,28.07,243900.0
2013-02-25 10:05:00,28.06,28.07,28.03,28.04,73100.0,28.06,28.07,28.03,28.04,73100.0
2013-02-25 10:10:00,28.04,28.06,28.01,28.02,140100.0,28.04,28.06,28.01,28.02,140100.0
2013-02-25 10:15:00,28.02,28.03,27.99,28.0,87600.0,28.02,28.03,27.99,28.0,87600.0
2013-02-25 10:20:00,28.0,28.03,28.0,28.02,140700.0,28.0,28.03,28.0,28.02,140700.0
2013-02-25 10:25:00,28.01,28.04,28.0,28.01,251100.0,28.01,28.04,28.0,28.01,251100.0
2013-02-25 10:30:00,28.01,28.05,28.01,28.03,180200.0,28.01,28.05,28.01,28.03,180200.0
2013-02-25 10:35:00,28.03,28.07,28.02,28.06,69100.0,28.03,28.07,28.02,28.06,69100.0
2013-02-25 10:40:00,28.06,28.06,28.01,28.03,144800.0,28.06,28.06,28.01,28.03,144800.0
2013-02-25 10:45:00,28.04,28.06,28.01,28.01,99900.0,28.04,28.06,28.01,28.01,99900.0
2013-02-25 10:50:00,28.02,28.03,28.0,28.0,146400.0,28.02,28.03,28.0,28.0,146400.0
2013-02-25 10:55:00,28.0,28.05,28.0,28.04,53000.0,28.0,28.05,28.0,28.04,53000.0
2013-02-25 11:00:00,28.04,28.05,28.01,28.03,63400.0,28.04,28.05,28.01,28.03,63400.0
2013-02-25 11:05:00,28.03,28.08,28.02,28.07,65300.0,28.03,28.08,28.02,28.07,65300.0
2013-02-25 11:10:00,28.08,28.1,28.06,28.08,110100.0,28.08,28.1,28.06,28.08,110100.0
2013-02-25 11:15:00,28.08,28.16,28.07,28.08,276700.0,28.08,28.16,28.07,28.08,276700.0
2013-02-25 11:20:00,28.09,28.17,28.09,28.14,117800.0,28.09,28.17,28.09,28.14,117800.0
2013-02-25 11:25:00,28.14,28.19,28.13,28.18,47300.0,28.14,28.19,28.13,28.18,47300.0
2013-02-25 11:30:00,28.18,28.18,28.14,28.15,65500.0,28.18,28.18,28.14,28.15,65500.0
2013-02-25 11:35:00,28.14,28.17,28.12,28.14,77700.0,28.14,28.17,28.12,28.14,77700.0
2013-02-25 11:40:00,28.13,28.15,28.09,28.1,148400.0,28.13,28.15,28.09,28.1,148400.0
2013-02-25 11:45:00,28.11,28.12,28.06,28.07,260700.0,28.11,28.12,28.06,28.07,260700.0
2013-02-25 11:50:00,28.06,28.1,28.05,28.09,120600.0,28.06,28.1,28.05,28.09,120600.0
2013-02-25 11:55:00,28.08,28.09,28.05,28.08,64400.0,28.08,28.09,28.05,28.08,64400.0
2013-02-25 12:00:00,28.08,28.09,28.06,28.08,66800.0,28.08,28.09,28.06,28.08,66800.0
2013-02-25 12:05:00,28.09,28.14,28.08,28.12,111500.0,28.09,28.14,28.08,28.12,111500.0
2013-02-25 12:10:00,28.13,28.14,28.12,28.13,101900.0,28.13,28.14,28.12,28.13,101900.0
2013-02-25 12:15:00,28.13,28.14,28.1,28.12,67900.0,28.13,28.14,28.1,28.12,67900.0
2013-02-25 12:20:00,28.12,28.12,28.08,28.11,64800.0,28.12,28.12,28.08,28.11,64800.0
2013-02-25 12:25:00,28.11,28.12,28.07,28.11,48700.0,28.11,28.12,28.07,28.11,48700.0
2013-02-25 12:30:00,28.11,28.12,28.09,28.1,115400.0,28.11,28.12,28.09,28.1,115400.0
2013-02-25 12:35:00,28.1,28.1,28.07,28.09,239200.0,28.1,28.1,28.07,28.09,239200.0
2013-02-25 12:40:00,28.09,28.11,28.09,28.1,69100.0,28.09,28.11,28.09,28.1,69100.0
2013-02-25 12:45:00,28.1,28.11,28.08,28.1,64700.0,28.1,28.11,28.08,28.1,64700.0
2013-02-25 12:50:00,28.1,28.11,28.09,28.11,68100.0,28.1,28.11,28.09,28.11,68100.0
2013-02-25 12:55:00,28.11,28.12,28.1,28.11,28900.0,28.11,28.12,28.1,28.11,28900.0
2013-02-25 13:00:00,28.1,28.11,28.09,28.1,75400.0,28.1,28.11,28.09,28.1,75400.0
2013-02-25 13:05:00,28.1,28.11,28.09,28.09,37400.0,28.1,28.11,28.09,28.09,37400.0
2013-02-25 13:10:00,28.09,28.1,28.07,28.07,63400.0,28.09,28.1,28.07,28.07,63400.0
2013-02-25 13:15:00,28.07,28.08,28.05,28.06,67400.0,28.07,28.08,28.05,28.06,67400.0
2013-02-25 13:20:00,28.05,28.08,28.05,28.07,60400.0,28.05,28.08,28.05,28.07,60400.0
2013-02-25 13:25:00,28.07,28.07,28.05,28.07,81000.0,28.07,28.07,28.05,28.07,81000.0
2013-02-25 13:30:00,28.06,28.06,28.02,28.04,113500.0,28.06,28.06,28.02,28.04,113500.0
2013-02-25 13:35:00,28.05,28.07,28.03,28.03,37100.0,28.05,28.07,28.03,28.03,37100.0
2013-02-25 13:40:00,28.04,28.06,28.04,28.05,20800.0,28.04,28.06,28.04,28.05,20800.0
2013-02-25 13:45:00,28.05,28.07,28.05,28.06,21600.0,28.05,28.07,28.05,28.06,21600.0
2013-02-25 13:50:00,28.07,28.08,28.06,28.08,30000.0,28.07,28.08,28.06,28.08,30000.0
2013-02-25 13:55:00,28.07,28.11,28.07,28.08,55600.0,28.07,28.11,28.07,28.08,55600.0
2013-02-25 14:00:00,28.07,28.08,28.05,28.08,70500.0,28.07,28.08,28.05,28.08,70500.0
2013-02-25 14:05:00,28.07,28.08,28.05,28.06,75700.0,28.07,28.08,28.05,28.06,75700.0
2013-02-25 14:10:00,28.06,28.07,28.05,28.07,14300.0,28.06,28.07,28.05,28.07,14300.0
2013-02-25 14:15:00,28.07,28.1,28.06,28.09,78200.0,28.07,28.1,28.06,28.09,78200.0
2013-02-25 14:20:00,28.09,28.09,28.05,28.07,651400.0,28.09,28.09,28.05,28.07,651400.0
2013-02-25 14:25:00,28.08,28.09,28.07,28.09,29000.0,28.08,28.09,28.07,28.09,29000.0
2013-02-25 14:30:00,28.09,28.1,28.08,28.09,62300.0,28.09,28.1,28.08,28.09,62300.0
2013-02-25 14:35:00,28.09,28.1,28.08,28.08,61700.0,28.09,28.1,28.08,28.08,61700.0
2013-02-25 14:40:00,28.09,28.1,28.08,28.09,37900.0,28.09,28.1,28.08,28.09,37900.0
2013-02-25 14:45:00,28.08,28.1,28.07,28.08,59600.0,28.08,28.1,28.07,28.08,59600.0
2013-02-25 14:50:00,28.08,28.12,28.08,28.11,83300.0,28.08,28.12,28.08,28.11,83300.0
2013-02-25 14:55:00,28.12,28.15,28.12,28.14,142400.0,28.12,28.15,28.12,28.14,142400.0
2013-02-25 15:00:00,28.13,28.15,28.12,28.13,56200.0,28.13,28.15,28.12,28.13,56200.0
2013-02-25 15:05:00,28.13,28.14,28.12,28.14,83800.0,28.13,28.14,28.12,28.14,83800.0
2013-02-25 15:10:00,28.14,28.14,28.13,28.14,35500.0,28.14,28.14,28.13,28.14,35500.0
2013-02-25 15:15:00,28.13,28.16,28.12,28.14,223900.0,28.13,28.16,28.12,28.14,223900.0
2013-02-25 15:20:00,28.14,28.16,28.13,28.14,179800.0,28.14,28.16,28.13,28.14,179800.0
2013-02-25 15:25:00,28.13,28.16,28.11,28.16,203200.0,28.13,28.16,28.11,28.16,203200.0
2013-02-25 15:30:00,28.16,28.16,28.14,28.15,99700.0,28.16,28.16,28.14,28.15,99700.0
2013-02-25 15:35:00,28.15,28.15,28.11,28.12,230500.0,28.15,28.15,28.11,28.12,230500.0
2013-02-25 15:40:00,28.13,28.13,28.09,28.09,195400.0,28.13,28.13,28.09,28.09,195400.0
2013-02-25 15:45:00,28.09,28.12,28.09,28.11,230300.0,28.09,28.12,28.09,28.11,230300.0
2013-02-25 15:50:00,28.11,28.12,28.09,28.12,301200.0,28.11,28.12,28.09,28.12,301200.0
2013-02-25 15:55:00,28.11,28.12,28.07,28.07,592100.0,28.11,28.12,28.07,28.07,592100.0
2013-02-26 09:30:00,27.97,27.99,27.9,27.95,485300.0,27.97,27.99,27.9,27.95,485300.0
2013-02-26 09:35:00,27.94,27.94,27.87,27.92,296600.0,27.94,27.94,27.87,27.92,296600.0
2013-02-26 09:40:00,27.92,27.92,27.83,27.9,189200.0,27.92,27.92,27.83,27.9,189200.0
2013-02-26 09:45:00,27.9,27.93,27.9,27.92,68800.0,27.9,27.93,27.9,27.92,68800.0
2013-02-26 09:50:00,27.92,27.93,27.87,27.92,120600.0,27.92,27.93,27.87,27.92,120600.0
2013-02-26 09:55:00,27.92,27.93,27.9,27.93,97800.0,27.92,27.93,27.9,27.93,97800.0
2013-02-26 10:00:00,27.92,27.97,27.81,27.86,1102800.0,27.92,27.97,27.81,27.86,1102800.0
2013-02-26 10:05:00,27.85,27.88,27.8,27.83,484600.0,27.85,27.88,27.8,27.83,484600.0
2013-02-26 10:10:00,27.83,27.85,27.68,27.68,718100.0,27.83,27.85,27.68,27.68,718100.0
2013-02-26 10:15:00,27.68,27.73,27.64,27.71,378400.0,27.68,27.73,27.64,27.71,378400.0
2013-02-26 10:20:00,27.71,27.76,27.68,27.76,256500.0,27.71,27.76,27.68,27.76,256500.0
2013-02-26 10:25:00,27.77,27.82,27.76,27.76,300500.0,27.77,27.82,27.76,27.76,300500.0
2013-02-26 10:30:00,27.77,27.8,27.75,27.78,218000.0,27.77,27.8,27.75,27.78,218000.0
2013-02-26 10:35:00,27.78,27.96,27.77,27.91,354600.0,27.78,27.96,27.77,27.91,354600.0
2013-02-26 10:40:00,27.91,27.97,27.9,27.9,344900.0,27.91,27.97,27.9,27.9,344900.0
2013-02-26 10:45:00,27.91,28.2,27.91,28.13,692400.0,27.91,28.2,27.91,28.13,692400.0
2013-02-26 10:50:00,28.13,28.36,28.13,28.26,1087200.0,28.13,28.36,28.13,28.26,1087200.0
2013-02-26 10:55:00,28.26,28.27,28.18,28.19,373500.0,28.26,28.27,28.18,28.19,373500.0
2013-02-26 11:00:00,28.19,28.27,28.19,28.23,343400.0,28.19,28.27,28.19,28.23,343400.0
2013-02-26 11:05:00,28.23,28.29,28.2,28.27,284400.0,28.23,28.29,28.2,28.27,284400.0
2013-02-26 11:10:00,28.27,28.3,28.23,28.23,171600.0,28.27,28.3,28.23,28.23,171600.0
2013-02-26 11:15:00,28.24,28.4,28.24,28.38,347100.0,28.24,28.4,28.24,28.38,347100.0
2013-02-26 11:20:00,28.38,28.5,28.36,28.41,584300.0,28.38,28.5,28.36,28.41,584300.0
2013-02-26 11:25:00,28.42,28.46,28.37,28.37,211800.0,28.42,28.46,28.37,28.37,211800.0
2013-02-26 11:30:00,28.38,28.43,28.36,28.38,272000.0,28.38,28.43,28.36,28.38,272000.0
2013-02-26 11:35:00,28.38,28.39,28.29,28.29,153000.0,28.38,28.39,28.29,28.29,153000.0
2013-02-26 11:40:00,28.29,28.32,28.27,28.32,154900.0,28.29,28.32,28.27,28.32,154900.0
2013-02-26 11:45:00,28.32,28.37,28.31,28.35,202900.0,28.32,28.37,28.31,28.35,202900.0
2013-02-26 11:50:00,28.36,28.44,28.36,28.4,161000.0,28.36,28.44,28.36,28.4,161000.0
2013-02-26 11:55:00,28.4,28.4,28.35,28.37,176500.0,28.4,28.4,28.35,28.37,176500.0
2013-02-26 12:00:00,28.37,28.37,28.33,28.35,141700.0,28.37,28.37,28.33,28.35,141700.0
2013-02-26 12:05:00,28.34,28.37,28.32,28.34,62000.0,28.34,28.37,28.32,28.34,62000.0
2013-02-26 12:10:00,28.34,28.35,28.31,28.33,95600.0,28.34,28.35,28.31,28.33,95600.0
2013-02-26 12:15:00,28.34,28.39,28.33,28.38,91800.0,28.34,28.39,28.33,28.38,91800.0
2013-02-26 12:20:00,28.37,28.38,28.32,28.33,94500.0,28.37,28.38,28.32,28.33,94500.0
2013-02-26 12:25:00,28.32,28.36,28.3,28.32,108400.0,28.32,28.36,28.3,28.32,108400.0
2013-02-26 12:30:00,28.31,28.34,28.29,28.33,110700.0,28.31,28.34,28.29,28.33,110700.0
2013-02-26 12:35:00,28.32,28.35,28.31,28.34,74300.0,28.32,28.35,28.31,28.34,74300.0
2013-02-26 12:40:00,28.35,28.35,28.3,28.32,253800.0,28.35,28.35,28.3,28.32,253800.0
2013-02-26 12:45:00,28.32,28.39,28.31,28.39,155700.0,28.32,28.39,28.31,28.39,155700.0
2013-02-26 12:50:00,28.38,28.39,28.34,28.36,45800.0,28.38,28.39,28.34,28.36,45800.0
2013-02-26 12:55:00,28.35,28.39,28.34,28.39,47300.0,28.35,28.39,28.34,28.39,47300.0
2013-02-26 13:00:00,28.39,28.42,28.37,28.38,52600.0,28.39,28.42,28.37,28.38,52600.0
2013-02-26 13:05:00,28.39,28.4,28.36,28.37,68900.0,28.39,28.4,28.36,28.37,68900.0
2013-02-26 13:10:00,28.38,28.39,28.34,28.37,53100.0,28.38,28.39,28.34,28.37,53100.0
2013-02-26 13:15:00,28.38,28.42,28.38,28.39,67000.0,28.38,28.42,28.38,28.39,67000.0
2013-02-26 13:20:00,28.38,28.4,28.31,28.32,127500.0,28.38,28.4,28.31,28.32,127500.0
2013-02-26 13:25:00,28.33,28.36,28.32,28.35,62100.0,28.33,28.36,28.32,28.35,62100.0
2013-02-26 13:30:00,28.34,28.38,28.32,28.37,50000.0,28.34,28.38,28.32,28.37,50000.0
2013-02-26 13:35:00,28.37,28.44,28.37,28.43,67300.0,28.37,28.44,28.37,28.43,67300.0
2013-02-26 13:40:00,28.43,28.43,28.4,28.41,235100.0,28.43,28.43,28.4,28.41,235100.0
2013-02-26 13:45:00,28.41,28.46,28.41,28.44,71400.0,28.41,28.46,28.41,28.44,71400.0
2013-02-26 13:50:00,28.45,28.45,28.4,28.42,76500.0,28.45,28.45,28.4,28.42,76500.0
2013-02-26 13:55:00,28.43,28.46,28.43,28.44,63500.0,28.43,28.46,28.43,28.44,63500.0
2013-02-26 14:00:00,28.44,28.47,28.41,28.46,110600.0,28.44,28.47,28.41,28.46,110600.0
2013-02-26 14:05:00,28.46,28.47,28.39,28.4,130100.0,28.46,28.47,28.39,28.4,130100.0
2013-02-26 14:10:00,28.41,28.44,28.4,28.44,47900.0,28.41,28.44,28.4,28.44,47900.0
2013-02-26 14:15:00,28.43,28.44,28.4,28.42,154300.0,28.43,28.44,28.4,28.42,154300.0
2013-02-26 14:20:00,28.42,28.44,28.41,28.41,77900.0,28.42,28.44,28.41,28.41,77900.0
2013-02-26 14:25:00,28.41,28.42,28.38,28.41,128900.0,28.41,28.42,28.38,28.41,128900.0
2013-02-26 14:30:00,28.41,28.44,28.39,28.4,56000.0,28.41,28.44,28.39,28.4,56000.0
2013-02-26 14:35:00,28.4,28.42,28.39,28.41,104900.0,28.4,28.42,28.39,28.41,104900.0
2013-02-26 14:40:00,28.42,28.42,28.41,28.42,32700.0,28.42,28.42,28.41,28.42,32700.0
2013-02-26 14:45:00,28.42,28.43,28.41,28.41,107900.0,28.42,28.43,28.41,28.41,107900.0
2013-02-26 14:50:00,28.42,28.43,28.41,28.41,65700.0,28.42,28.43,28.41,28.41,65700.0
2013-02-26 14:55:00,28.41,28.43,28.4,28.42,90900.0,28.41,28.43,28.4,28.42,90900.0
2013-02-26 15:00:00,28.42,28.42,28.41,28.41,269100.0,28.42,28.42,28.41,28.41,269100.0
2013-02-26 15:05:00,28.42,28.42,28.38,28.39,287700.0,28.42,28.42,28.38,28.39,287700.0
2013-02-26 15:10:00,28.39,28.4,28.37,28.39,83500.0,28.39,28.4,28.37,28.39,83500.0
2013-02-26 15:15:00,28.39,28.4,28.37,28.37,71300.0,28.39,28.4,28.37,28.37,71300.0
2013-02-26 15:20:00,28.37,28.38,28.37,28.37,51900.0,28.37,28.38,28.37,28.37,51900.0
2013-02-26 15:25:00,28.38,28.38,28.37,28.37,53200.0,28.38,28.38,28.37,28.37,53200.0
2013-02-26 15:30:00,28.38,28.39,28.37,28.39,60400.0,28.38,28.39,28.37,28.39,60400.0
2013-02-26 15:35:00,28.38,28.41,28.38,28.41,81800.0,28.38,28.41,28.38,28.41,81800.0
2013-02-26 15:40:00,28.41,28.41,28.38,28.39,92500.0,28.41,28.41,28.38,28.39,92500.0
2013-02-26 15:45:00,28.38,28.39,28.36,28.37,174000.0,28.38,28.39,28.36,28.37,174000.0
2013-02-26 15:50:00,28.37,28.37,28.35,28.36,202300.0,28.37,28.37,28.35,28.36,202300.0
2013-02-26 15:55:00,28.37,28.43,28.36,28.42,489500.0,28.37,28.43,28.36,28.42,489500.0
2013-02-27 09:30:00,28.2,28.25,28.19,28.21,254000.0,28.2,28.25,28.19,28.21,254000.0
2013-02-27 09:35:00,28.22,28.26,28.2,28.24,420100.0,28.22,28.26,28.2,28.24,420100.0
2013-02-27 09:40:00,28.25,28.25,28.14,28.15,170400.0,28.25,28.25,28.14,28.15,170400.0
2013-02-27 09:45:00,28.14,28.18,28.08,28.16,345400.0,28.14,28.18,28.08,28.16,345400.0
2013-02-27 09:50:00,28.16,28.17,28.14,28.14,164500.0,28.16,28.17,28.14,28.14,164500.0
2013-02-27 09:55:00,28.13,28.13,28.1,28.13,74700.0,28.13,28.13,28.1,28.13,74700.0
2013-02-27 10:00:00,28.12,28.16,28.1,28.11,286000.0,28.12,28.16,28.1,28.11,286000.0
2013-02-27 10:05:00,28.11,28.16,28.1,28.1,86900.0,28.11,28.16,28.1,28.1,86900.0
2013-02-27 10:10:00,28.1,28.15,28.1,28.15,112900.0,28.1,28.15,28.1,28.15,112900.0
2013-02-27 10:15:00,28.14,28.16,28.11,28.16,81800.0,28.14,28.16,28.11,28.16,81800.0
2013-02-27 10:20:00,28.16,28.22,28.15,28.17,252500.0,28.16,28.22,28.15,28.17,252500.0
2013-02-27 10:25:00,28.17,28.21,28.17,28.18,94100.0,28.17,28.21,28.17,28.18,94100.0
2013-02-27 10:30:00,28.18,28.19,28.14,28.15,98000.0,28.18,28.19,28.14,28.15,98000.0
2013-02-27 10:35:00,28.16,28.2,28.14,28.19,44300.0,28.16,28.2,28.14,28.19,44300.0
2013-02-27 10:40:00,28.19,28.19,28.15,28.16,81900.0,28.19,28.19,28.15,28.16,81900.0
2013-02-27 10:45:00,28.16,28.16,28.11,28.13,67700.0,28.16,28.16,28.11,28.13,67700.0
2013-02-27 10:50:00,28.12,28.14,28.1,28.12,76000.0,28.12,28.14,28.1,28.12,76000.0
2013-02-27 10:55:00,28.12,28.16,28.1,28.15,74500.0,28.12,28.16,28.1,28.15,74500.0
2013-02-27 11:00:00,28.15,28.17,28.13,28.14,49300.0,28.15,28.17,28.13,28.14,49300.0
2013-02-27 11:05:00,28.15,28.16,28.12,28.12,41900.0,28.15,28.16,28.12,28.12,41900.0
2013-02-27 11:10:00,28.12,28.12,28.1,28.1,54300.0,28.12,28.12,28.1,28.1,54300.0
2013-02-27 11:15:00,28.11,28.13,28.04,28.11,285600.0,28.11,28.13,28.04,28.11,285600.0
2013-02-27 11:20:00,28.11,28.13,28.08,28.13,75400.0,28.11,28.13,28.08,28.13,75400.0
2013-02-27 11:25:00,28.13,28.16,28.11,28.13,77200.0,28.13,28.16,28.11,28.13,77200.0
2013-02-27 11:30:00,28.13,28.13,28.09,28.1,32000.0,28.13,28.13,28.09,28.1,32000.0
2013-02-27 11:35:00,28.1,28.14,28.09,28.12,36700.0,28.1,28.14,28.09,28.12,36700.0
2013-02-27 11:40:00,28.13,28.13,28.1,28.13,35900.0,28.13,28.13,28.1,28.13,35900.0
2013-02-27 11:45:00,28.13,28.14,28.11,28.12,24800.0,28.13,28.14,28.11,28.12,24800.0
2013-02-27 11:50:00,28.12,28.15,28.11,28.14,84000.0,28.12,28.15,28.11,28.14,84000.0
2013-02-27 11:55:00,28.13,28.14,28.12,28.13,43200.0,28.13,28.14,28.12,28.13,43200.0
2013-02-27 12:00:00,28.12,28.13,28.09,28.09,41100.0,28.12,28.13,28.09,28.09,41100.0
2013-02-27 12:05:00,28.1,28.12,28.09,28.1,19700.0,28.1,28.12,28.09,28.1,19700.0
2013-02-27 12:10:00,28.11,28.11,28.09,28.1,26300.0,28.11,28.11,28.09,28.1,26300.0
2013-02-27 12:15:00,28.09,28.11,28.08,28.1,23800.0,28.09,28.11,28.08,28.1,23800.0
2013-02-27 12:20:00,28.09,28.13,28.08,28.12,14400.0,28.09,28.13,28.08,28.12,14400.0
2013-02-27 12:25:00,28.12,28.13,28.1,28.13,33300.0,28.12,28.13,28.1,28.13,33300.0
2013-02-27 12:30:00,28.13,28.13,28.0,28.02,482700.0,28.13,28.13,28.0,28.02,482700.0
2013-02-27 12:35:00,28.02,28.06,27.99,28.01,163300.0,28.02,28.06,27.99,28.01,163300.0
2013-02-27 12:40:00,28.02,28.07,27.98,28.06,118800.0,28.02,28.07,27.98,28.06,118800.0
2013-02-27 12:45:00,28.04,28.04,28.01,28.04,43600.0,28.04,28.04,28.01,28.04,43600.0
2013-02-27 12:50:00,28.04,28.05,28.02,28.03,76900.0,28.04,28.05,28.02,28.03,76900.0
2013-02-27 12:55:00,28.03,28.04,28.01,28.03,43400.0,28.03,28.04,28.01,28.03,43400.0
2013-02-27 13:00:00,28.02,28.02,27.99,28.02,193800.0,28.02,28.02,27.99,28.02,193800.0
2013-02-27 13:05:00,28.02,28.02,27.94,27.96,236200.0,28.02,28.02,27.94,27.96,236200.0
2013-02-27 13:10:00,27.96,27.97,27.9,27.95,278100.0,27.96,27.97,27.9,27.95,278100.0
2013-02-27 13:15:00,27.94,27.97,27.93,27.93,152300.0,27.94,27.97,27.93,27.93,152300.0
2013-02-27 13:20:00,27.93,28.04,27.92,28.03,180800.0,27.93,28.04,27.92,28.03,180800.0
2013-02-27 13:25:00,28.03,28.05,28.02,28.04,63200.0,28.03,28.05,28.02,28.04,63200.0
2013-02-27 13:30:00,28.04,28.07,28.0,28.0,99300.0,28.04,28.07,28.0,28.0,99300.0
2013-02-27 13:35:00,28.0,28.0,27.98,27.99,43000.0,28.0,28.0,27.98,27.99,43000.0
2013-02-27 13:40:00,27.99,27.99,27.97,27.99,20600.0,27.99,27.99,27.97,27.99,20600.0
2013-02-27 13:45:00,27.99,28.03,27.99,28.02,21500.0,27.99,28.03,27.99,28.02,21500.0
2013-02-27 13:50:00,28.0,28.01,27.99,28.01,26600.0,28.0,28.01,27.99,28.01,26600.0
2013-02-27 13:55:00,28.0,28.02,27.99,28.0,55000.0,28.0,28.02,27.99,28.0,55000.0
2013-02-27 14:00:00,28.0,28.02,28.0,28.01,34800.0,28.0,28.02,28.0,28.01,34800.0
2013-02-27 14:05:00,28.0,28.01,27.99,28.01,20000.0,28.0,28.01,27.99,28.01,20000.0
2013-02-27 14:10:00,28.0,28.0,27.98,27.98,35300.0,28.0,28.0,27.98,27.98,35300.0
2013-02-27 14:15:00,27.98,27.99,27.95,27.95,32600.0,27.98,27.99,27.95,27.95,32600.0
2013-02-27 14:20:00,27.96,27.97,27.95,27.96,32100.0,27.96,27.97,27.95,27.96,32100.0
2013-02-27 14:25:00,27.96,27.97,27.95,27.96,32100.0,27.96,27.97,27.95,27.96,32100.0
2013-02-27 14:30:00,27.96,27.96,27.95,27.96,51400.0,27.96,27.96,27.95,27.96,51400.0
2013-02-27 14:35:00,27.95,27.96,27.94,27.94,31700.0,27.95,27.96,27.94,27.94,31700.0
2013-02-27 14:40:00,27.94,27.95,27.91,27.92,48800.0,27.94,27.95,27.91,27.92,48800.0
2013-02-27 14:45:00,27.92,27.93,27.9,27.91,68700.0,27.92,27.93,27.9,27.91,68700.0
2013-02-27 14:50:00,27.91,27.92,27.9,27.91,30900.0,27.91,27.92,27.9,27.91,30900.0
2013-02-27 14:55:00,27.92,27.92,27.9,27.91,38500.0,27.92,27.92,27.9,27.91,38500.0
2013-02-27 15:00:00,27.91,27.94,27.91,27.92,77300.0,27.91,27.94,27.91,27.92,77300.0
2013-02-27 15:05:00,27.92,27.96,27.91,27.96,87700.0,27.92,27.96,27.91,27.96,87700.0
2013-02-27 15:10:00,27.96,27.96,27.94,27.96,29000.0,27.96,27.96,27.94,27.96,29000.0
2013-02-27 15:15:00,27.96,27.97,27.95,27.97,48100.0,27.96,27.97,27.95,27.97,48100.0
2013-02-27 15:20:00,27.97,27.99,27.97,27.99,45400.0,27.97,27.99,27.97,27.99,45400.0
2013-02-27 15:25:00,27.98,27.99,27.96,27.96,25400.0,27.98,27.99,27.96,27.96,25400.0
2013-02-27 15:30:00,27.97,27.99,27.96,27.99,22300.0,27.97,27.99,27.96,27.99,22300.0
2013-02-27 15:35:00,27.98,27.99,27.96,27.98,46000.0,27.98,27.99,27.96,27.98,46000.0
2013-02-27 15:40:00,27.97,28.0,27.97,28.0,49000.0,27.97,28.0,27.97,28.0,49000.0
2013-02-27 15:45:00,27.99,28.01,27.99,28.01,41300.0,27.99,28.01,27.99,28.01,41300.0
2013-02-27 15:50:00,28.01,28.03,28.0,28.03,161500.0,28.01,28.03,28.0,28.03,161500.0
2013-02-27 15:55:00,28.03,28.03,28.0,28.01,285400.0,28.03,28.03,28.0,28.01,285400.0
2013-02-28 09:30:00,27.97,28.0,27.94,27.99,325800.0,27.97,28.0,27.94,27.99,325800.0
2013-02-28 09:35:00,27.98,28.0,27.9,27.94,170700.0,27.98,28.0,27.9,27.94,170700.0
2013-02-28 09:40:00,27.94,27.98,27.91,27.93,125500.0,27.94,27.98,27.91,27.93,125500.0
2013-02-28 09:45:00,27.93,27.95,27.83,27.87,407400.0,27.93,27.95,27.83,27.87,407400.0
2013-02-28 09:50:00,27.88,27.91,27.85,27.86,270400.0,27.88,27.91,27.85,27.86,270400.0
2013-02-28 09:55:00,27.87,27.89,27.84,27.85,106900.0,27.87,27.89,27.84,27.85,106900.0
2013-02-28 10:00:00,27.85,27.88,27.78,27.84,275900.0,27.85,27.88,27.78,27.84,275900.0
2013-02-28 10:05:00,27.84,27.88,27.82,27.86,156400.0,27.84,27.88,27.82,27.86,156400.0
2013-02-28 10:10:00,27.86,27.89,27.84,27.87,88200.0,27.86,27.89,27.84,27.87,88200.0
2013-02-28 10:15:00,27.88,27.89,27.82,27.82,172200.0,27.88,27.89,27.82,27.82,172200.0
2013-02-28 10:20:00,27.82,27.84,27.78,27.82,103900.0,27.82,27.84,27.78,27.82,103900.0
2013-02-28 10:25:00,27.81,27.83,27.76,27.79,121200.0,27.81,27.83,27.76,27.79,121200.0
2013-02-28 10:30:00,27.79,27.81,27.76,27.78,194700.0,27.79,27.81,27.76,27.78,194700.0
2013-02-28 10:35:00,27.78,27.79,27.76,27.79,50100.0,27.78,27.79,27.76,27.79,50100.0
2013-02-28 10:40:00,27.78,27.81,27.77,27.8,81400.0,27.78,27.81,27.77,27.8,81400.0
2013-02-28 10:45:00,27.79,27.8,27.75,27.77,131900.0,27.79,27.8,27.75,27.77,131900.0
2013-02-28 10:50:00,27.76,27.77,27.72,27.72,235200.0,27.76,27.77,27.72,27.72,235200.0
2013-02-28 10:55:00,27.73,27.78,27.71,27.77,273200.0,27.73,27.78,27.71,27.77,273200.0
2013-02-28 11:00:00,27.77,27.77,27.74,27.75,203700.0,27.77,27.77,27.74,27.75,203700.0
2013-02-28 11:05:00,27.74,27.75,27.7,27.72,462300.0,27.74,27.75,27.7,27.72,462300.0
2013-02-28 11:10:00,27.72,27.74,27.67,27.69,166400.0,27.72,27.74,27.67,27.69,166400.0
2013-02-28 11:15:00,27.68,27.7,27.62,27.64,407200.0,27.68,27.7,27.62,27.64,407200.0
2013-02-28 11:20:00,27.65,27.67,27.63,27.64,108800.0,27.65,27.67,27.63,27.64,108800.0
2013-02-28 11:25:00,27.65,27.67,27.62,27.63,183300.0,27.65,27.67,27.62,27.63,183300.0
2013-02-28 11:30:00,27.63,27.69,27.61,27.67,191100.0,27.63,27.69,27.61,27.67,191100.0
2013-02-28 11:35:00,27.67,27.72,27.66,27.68,129000.0,27.67,27.72,27.66,27.68,129000.0
2013-02-28 11:40:00,27.68,27.69,27.62,27.68,191100.0,27.68,27.69,27.62,27.68,191100.0
2013-02-28 11:45:00,27.68,27.68,27.63,27.67,117800.0,27.68,27.68,27.63,27.67,117800.0
2013-02-28 11:50:00,27.68,27.68,27.62,27.62,65600.0,27.68,27.68,27.62,27.62,65600.0
2013-02-28 11:55:00,27.61,27.63,27.56,27.6,336400.0,27.61,27.63,27.56,27.6,336400.0
2013-02-28 12:00:00,27.59,27.6,27.54,27.57,151900.0,27.59,27.6,27.54,27.57,151900.0
2013-02-28 12:05:00,27.57,27.58,27.52,27.58,130900.0,27.57,27.58,27.52,27.58,130900.0
2013-02-28 12:10:00,27.57,27.6,27.56,27.59,87100.0,27.57,27.6,27.56,27.59,87100.0
2013-02-28 12:15:00,27.59,27.59,27.57,27.59,72000.0,27.59,27.59,27.57,27.59,72000.0
2013-02-28 12:20:00,27.59,27.62,27.59,27.62,92200.0,27.59,27.62,27.59,27.62,92200.0
2013-02-28 12:25:00,27.61,27.64,27.59,27.64,86200.0,27.61,27.64,27.59,27.64,86200.0
2013-02-28 12:30:00,27.63,27.71,27.63,27.67,269600.0,27.63,27.71,27.63,27.67,269600.0
2013-02-28 12:35:00,27.67,27.68,27.64,27.65,68000.0,27.67,27.68,27.64,27.65,68000.0
2013-02-28 12:40:00,27.65,27.66,27.62,27.63,40500.0,27.65,27.66,27.62,27.63,40500.0
2013-02-28 12:45:00,27.63,27.63,27.6,27.61,46200.0,27.63,27.63,27.6,27.61,46200.0
2013-02-28 12:50:00,27.62,27.65,27.61,27.65,30400.0,27.62,27.65,27.61,27.65,30400.0
2013-02-28 12:55:00,27.64,27.65,27.6,27.62,57400.0,27.64,27.65,27.6,27.62,57400.0
2013-02-28 13:00:00,27.62,27.64,27.6,27.61,33900.0,27.62,27.64,27.6,27.61,33900.0
2013-02-28 13:05:00,27.62,27.62,27.59,27.6,74400.0,27.62,27.62,27.59,27.6,74400.0
2013-02-28 13:10:00,27.59,27.61,27.57,27.57,57400.0,27.59,27.61,27.57,27.57,57400.0
2013-02-28 13:15:00,27.57,27.58,27.55,27.56,61600.0,27.57,27.58,27.55,27.56,61600.0
2013-02-28 13:20:00,27.56,27.58,27.46,27.47,535400.0,27.56,27.58,27.46,27.47,535400.0
2013-02-28 13:25:00,27.47,27.53,27.47,27.52,152300.0,27.47,27.53,27.47,27.52,152300.0
2013-02-28 13:30:00,27.52,27.54,27.51,27.51,44500.0,27.52,27.54,27.51,27.51,44500.0
2013-02-28 13:35:00,27.52,27.56,27.52,27.55,84700.0,27.52,27.56,27.52,27.55,84700.0
2013-02-28 13:40:00,27.56,27.57,27.52,27.54,74200.0,27.56,27.57,27.52,27.54,74200.0
2013-02-28 13:45:00,27.54,27.54,27.48,27.49,59900.0,27.54,27.54,27.48,27.49,59900.0
2013-02-28 13:50:00,27.49,27.51,27.49,27.51,75300.0,27.49,27.51,27.49,27.51,75300.0
2013-02-28 13:55:00,27.5,27.52,27.48,27.51,97600.0,27.5,27.52,27.48,27.51,97600.0
2013-02-28 14:00:00,27.5,27.5,27.48,27.5,74700.0,27.5,27.5,27.48,27.5,74700.0
2013-02-28 14:05:00,27.5,27.51,27.49,27.51,37100.0,27.5,27.51,27.49,27.51,37100.0
2013-02-28 14:10:00,27.52,27.53,27.5,27.52,64500.0,27.52,27.53,27.5,27.52,64500.0
2013-02-28 14:15:00,27.51,27.51,27.48,27.49,88100.0,27.51,27.51,27.48,27.49,88100.0
2013-02-28 14:20:00,27.49,27.49,27.47,27.48,53700.0,27.49,27.49,27.47,27.48,53700.0
2013-02-28 14:25:00,27.48,27.52,27.48,27.49,93100.0,27.48,27.52,27.48,27.49,93100.0
2013-02-28 14:30:00,27.49,27.51,27.48,27.5,92700.0,27.49,27.51,27.48,27.5,92700.0
2013-02-28 14:35:00,27.5,27.51,27.49,27.5,49300.0,27.5,27.51,27.49,27.5,49300.0
2013-02-28 14:40:00,27.49,27.51,27.48,27.49,65000.0,27.49,27.51,27.48,27.49,65000.0
2013-02-28 14:45:00,27.5,27.5,27.49,27.5,34900.0,27.5,27.5,27.49,27.5,34900.0
2013-02-28 14:50:00,27.5,27.52,27.49,27.51,65800.0,27.5,27.52,27.49,27.51,65800.0
2013-02-28 14:55:00,27.5,27.51,27.5,27.51,148400.0,27.5,27.51,27.5,27.51,148400.0
2013-02-28 15:00:00,27.51,27.53,27.51,27.53,42100.0,27.51,27.53,27.51,27.53,42100.0
2013-02-28 15:05:00,27.53,27.56,27.52,27.55,101500.0,27.53,27.56,27.52,27.55,101500.0
2013-02-28 15:10:00,27.55,27.57,27.54,27.55,124500.0,27.55,27.57,27.54,27.55,124500.0
2013-02-28 15:15:00,27.56,27.57,27.54,27.56,44600.0,27.56,27.57,27.54,27.56,44600.0
2013-02-28 15:20:00,27.57,27.57,27.53,27.54,164600.0,27.57,27.57,27.53,27.54,164600.0
2013-02-28 15:25:00,27.53,27.55,27.52,27.54,46200.0,27.53,27.55,27.52,27.54,46200.0
2013-02-28 15:30:00,27.54,27.54,27.51,27.51,71700.0,27.54,27.54,27.51,27.51,71700.0
2013-02-28 15:35:00,27.51,27.54,27.51,27.54,99300.0,27.51,27.54,27.51,27.54,99300.0
2013-02-28 15:40:00,27.54,27.55,27.53,27.54,94100.0,27.54,27.55,27.53,27.54,94100.0
2013-02-28 15:45:00,27.54,27.55,27.54,27.54,115500.0,27.54,27.55,27.54,27.54,115500.0
2013-02-28 15:50:00,27.54,27.55,27.52,27.55,222600.0,27.54,27.55,27.52,27.55,222600.0
2013-02-28 15:55:00,27.55,27.58,27.54,27.57,631800.0,27.55,27.58,27.54,27.57,631800.0
2013-03-01 09:30:00,27.67,27.73,27.63,27.69,268800.0,27.67,27.73,27.63,27.69,268800.0
2013-03-01 09:35:00,27.69,27.77,27.68,27.75,187700.0,27.69,27.77,27.68,27.75,187700.0
2013-03-01 09:40:00,27.76,27.8,27.73,27.75,301100.0,27.76,27.8,27.73,27.75,301100.0
2013-03-01 09:45:00,27.74,27.74,27.71,27.73,97200.0,27.74,27.74,27.71,27.73,97200.0
2013-03-01 09:50:00,27.73,27.74,27.65,27.7,251000.0,27.73,27.74,27.65,27.7,251000.0
2013-03-01 09:55:00,27.71,27.77,27.67,27.77,161400.0,27.71,27.77,27.67,27.77,161400.0
2013-03-01 10:00:00,27.76,27.77,27.58,27.67,817200.0,27.76,27.77,27.58,27.67,817200.0
2013-03-01 10:05:00,27.66,27.67,27.56,27.56,198200.0,27.66,27.67,27.56,27.56,198200.0
2013-03-01 10:10:00,27.57,27.61,27.54,27.61,143300.0,27.57,27.61,27.54,27.61,143300.0
2013-03-01 10:15:00,27.61,27.65,27.58,27.63,91800.0,27.61,27.65,27.58,27.63,91800.0
2013-03-01 10:20:00,27.64,27.69,27.64,27.68,164000.0,27.64,27.69,27.64,27.68,164000.0
2013-03-01 10:25:00,27.69,27.73,27.66,27.69,170800.0,27.69,27.73,27.66,27.69,170800.0
2013-03-01 10:30:00,27.69,27.7,27.66,27.69,100700.0,27.69,27.7,27.66,27.69,100700.0
2013-03-01 10:35:00,27.68,27.71,27.67,27.67,70200.0,27.68,27.71,27.67,27.67,70200.0
2013-03-01 10:40:00,27.67,27.67,27.6,27.62,155700.0,27.67,27.67,27.6,27.62,155700.0
2013-03-01 10:45:00,27.62,27.66,27.61,27.61,202000.0,27.62,27.66,27.61,27.61,202000.0
2013-03-01 10:50:00,27.62,27.64,27.6,27.6,100600.0,27.62,27.64,27.6,27.6,100600.0
2013-03-01 10:55:00,27.6,27.61,27.55,27.57,145900.0,27.6,27.61,27.55,27.57,145900.0
2013-03-01 11:00:00,27.57,27.58,27.53,27.57,207300.0,27.57,27.58,27.53,27.57,207300.0
2013-03-01 11:05:00,27.57,27.61,27.56,27.6,99300.0,27.57,27.61,27.56,27.6,99300.0
2013-03-01 11:10:00,27.61,27.61,27.58,27.58,80600.0,27.61,27.61,27.58,27.58,80600.0
2013-03-01 11:15:00,27.59,27.59,27.54,27.59,131500.0,27.59,27.59,27.54,27.59,131500.0
2013-03-01 11:20:00,27.58,27.59,27.51,27.55,135900.0,27.58,27.59,27.51,27.55,135900.0
2013-03-01 11:25:00,27.55,27.57,27.52,27.54,54300.0,27.55,27.57,27.52,27.54,54300.0
2013-03-01 11:30:00,27.54,27.57,27.48,27.51,221400.0,27.54,27.57,27.48,27.51,221400.0
2013-03-01 11:35:00,27.5,27.53,27.49,27.52,47900.0,27.5,27.53,27.49,27.52,47900.0
2013-03-01 11:40:00,27.53,27.57,27.53,27.55,66200.0,27.53,27.57,27.53,27.55,66200.0
2013-03-01 11:45:00,27.55,27.63,27.54,27.59,185200.0,27.55,27.63,27.54,27.59,185200.0
2013-03-01 11:50:00,27.59,27.64,27.58,27.64,69600.0,27.59,27.64,27.58,27.64,69600.0
2013-03-01 11:55:00,27.64,27.66,27.62,27.62,59000.0,27.64,27.66,27.62,27.62,59000.0
2013-03-01 12:00:00,27.63,27.64,27.61,27.61,137500.0,27.63,27.64,27.61,27.61,137500.0
2013-03-01 12:05:00,27.6,27.62,27.59,27.61,62700.0,27.6,27.62,27.59,27.61,62700.0
2013-03-01 12:10:00,27.62,27.62,27.58,27.58,102800.0,27.62,27.62,27.58,27.58,102800.0
2013-03-01 12:15:00,27.58,27.59,27.55,27.55,78100.0,27.58,27.59,27.55,27.55,78100.0
2013-03-01 12:20:00,27.56,27.57,27.54,27.56,106200.0,27.56,27.57,27.54,27.56,106200.0
2013-03-01 12:25:00,27.57,27.61,27.57,27.6,53700.0,27.57,27.61,27.57,27.6,53700.0
2013-03-01 12:30:00,27.6,27.61,27.58,27.6,42900.0,27.6,27.61,27.58,27.6,42900.0
2013-03-01 12:35:00,27.6,27.64,27.6,27.61,42700.0,27.6,27.64,27.6,27.61,42700.0
2013-03-01 12:40:00,27.61,27.63,27.6,27.61,27600.0,27.61,27.63,27.6,27.61,27600.0
2013-03-01 12:45:00,27.61,27.64,27.61,27.63,55000.0,27.61,27.64,27.61,27.63,55000.0
2013-03-01 12:50:00,27.63,27.64,27.6,27.61,66100.0,27.63,27.64,27.6,27.61,66100.0
2013-03-01 12:55:00,27.61,27.61,27.58,27.59,53000.0,27.61,27.61,27.58,27.59,53000.0
2013-03-01 13:00:00,27.59,27.61,27.58,27.61,36100.0,27.59,27.61,27.58,27.61,36100.0
2013-03-01 13:05:00,27.61,27.62,27.6,27.62,20000.0,27.61,27.62,27.6,27.62,20000.0
2013-03-01 13:10:00,27.62,27.68,27.62,27.68,104700.0,27.62,27.68,27.62,27.68,104700.0
2013-03-01 13:15:00,27.69,27.7,27.67,27.68,111400.0,27.69,27.7,27.67,27.68,111400.0
2013-03-01 13:20:00,27.67,27.67,27.54,27.54,156700.0,27.67,27.67,27.54,27.54,156700.0
2013-03-01 13:25:00,27.55,27.56,27.52,27.53,119000.0,27.55,27.56,27.52,27.53,119000.0
2013-03-01 13:30:00,27.54,27.56,27.54,27.55,30800.0,27.54,27.56,27.54,27.55,30800.0
2013-03-01 13:35:00,27.56,27.58,27.53,27.53,72600.0,27.56,27.58,27.53,27.53,72600.0
2013-03-01 13:40:00,27.53,27.55,27.52,27.54,36300.0,27.53,27.55,27.52,27.54,36300.0
2013-03-01 13:45:00,27.54,27.57,27.54,27.56,29900.0,27.54,27.57,27.54,27.56,29900.0
2013-03-01 13:50:00,27.56,27.56,27.54,27.55,44900.0,27.56,27.56,27.54,27.55,44900.0
2013-03-01 13:55:00,27.55,27.56,27.52,27.53,37900.0,27.55,27.56,27.52,27.53,37900.0
2013-03-01 14:00:00,27.53,27.54,27.53,27.53,28600.0,27.53,27.54,27.53,27.53,28600.0
2013-03-01 14:05:00,27.53,27.55,27.53,27.55,40400.0,27.53,27.55,27.53,27.55,40400.0
2013-03-01 14:10:00,27.55,27.56,27.54,27.55,18000.0,27.55,27.56,27.54,27.55,18000.0
2013-03-01 14:15:00,27.54,27.55,27.53,27.54,24700.0,27.54,27.55,27.53,27.54,24700.0
2013-03-01 14:20:00,27.55,27.58,27.55,27.57,85900.0,27.55,27.58,27.55,27.57,85900.0
2013-03-01 14:25:00,27.58,27.6,27.57,27.6,44200.0,27.58,27.6,27.57,27.6,44200.0
2013-03-01 14:30:00,27.59,27.6,27.56,27.57,40800.0,27.59,27.6,27.56,27.57,40800.0
2013-03-01 14:35:00,27.56,27.58,27.54,27.54,61800.0,27.56,27.58,27.54,27.54,61800.0
2013-03-01 14:40:00,27.54,27.55,27.54,27.54,22100.0,27.54,27.55,27.54,27.54,22100.0
2013-03-01 14:45:00,27.54,27.56,27.53,27.55,25800.0,27.54,27.56,27.53,27.55,25800.0
2013-03-01 14:50:00,27.55,27.56,27.55,27.55,37300.0,27.55,27.56,27.55,27.55,37300.0
2013-03-01 14:55:00,27.54,27.57,27.54,27.57,43200.0,27.54,27.57,27.54,27.57,43200.0
2013-03-01 15:00:00,27.57,27.58,27.56,27.56,28100.0,27.57,27.58,27.56,27.56,28100.0
2013-03-01 15:05:00,27.57,27.58,27.56,27.56,39200.0,27.57,27.58,27.56,27.56,39200.0
2013-03-01 15:10:00,27.56,27.58,27.56,27.58,38600.0,27.56,27.58,27.56,27.58,38600.0
2013-03-01 15:15:00,27.57,27.6,27.57,27.59,42800.0,27.57,27.6,27.57,27.59,42800.0
2013-03-01 15:20:00,27.58,27.59,27.58,27.58,35400.0,27.58,27.59,27.58,27.58,35400.0
2013-03-01 15:25:00,27.59,27.6,27.58,27.58,21000.0,27.59,27.6,27.58,27.58,21000.0
2013-03-01 15:30:00,27.58,27.59,27.57,27.57,30300.0,27.58,27.59,27.57,27.57,30300.0
2013-03-01 15:35:00,27.57,27.6,27.57,27.6,56300.0,27.57,27.6,27.57,27.6,56300.0
2013-03-01 15:40:00,27.6,27.62,27.59,27.62,52900.0,27.6,27.62,27.59,27.62,52900.0
2013-03-01 15:45:00,27.61,27.62,27.59,27.6,110300.0,27.61,27.62,27.59,27.6,110300.0
2013-03-01 15:50:00,27.6,27.61,27.59,27.59,115600.0,27.6,27.61,27.59,27.59,115600.0
2013-03-01 15:55:00,27.6,27.63,27.59,27.62,218600.0,27.6,27.63,27.59,27.62,218600.0
2013-03-04 09:30:00,27.62,27.64,27.55,27.6,312400.0,27.62,27.64,27.55,27.6,312400.0
2013-03-04 09:35:00,27.59,27.63,27.57,27.62,120200.0,27.59,27.63,27.57,27.62,120200.0
2013-03-04 09:40:00,27.62,27.63,27.59,27.6,115500.0,27.62,27.63,27.59,27.6,115500.0
2013-03-04 09:45:00,27.59,27.61,27.56,27.61,171800.0,27.59,27.61,27.56,27.61,171800.0
2013-03-04 09:50:00,27.6,27.61,27.57,27.59,123200.0,27.6,27.61,27.57,27.59,123200.0
2013-03-04 09:55:00,27.59,27.6,27.58,27.6,34500.0,27.59,27.6,27.58,27.6,34500.0
2013-03-04 10:00:00,27.6,27.62,27.55,27.59,111000.0,27.6,27.62,27.55,27.59,111000.0
2013-03-04 10:05:00,27.59,27.61,27.58,27.61,62700.0,27.59,27.61,27.58,27.61,62700.0
2013-03-04 10:10:00,27.62,27.65,27.62,27.65,84900.0,27.62,27.65,27.62,27.65,84900.0
2013-03-04 10:15:00,27.65,27.69,27.64,27.66,195300.0,27.65,27.69,27.64,27.66,195300.0
2013-03-04 10:20:00,27.66,27.68,27.64,27.68,70300.0,27.66,27.68,27.64,27.68,70300.0
2013-03-04 10:25:00,27.68,27.74,27.68,27.71,168300.0,27.68,27.74,27.68,27.71,168300.0
2013-03-04 10:30:00,27.7,27.72,27.68,27.68,54600.0,27.7,27.72,27.68,27.68,54600.0
2013-03-04 10:35:00,27.68,27.69,27.68,27.69,49500.0,27.68,27.69,27.68,27.69,49500.0
2013-03-04 10:40:00,27.69,27.7,27.66,27.69,51700.0,27.69,27.7,27.66,27.69,51700.0
2013-03-04 10:45:00,27.7,27.71,27.67,27.68,126200.0,27.7,27.71,27.67,27.68,126200.0
2013-03-04 10:50:00,27.68,27.69,27.63,27.64,63800.0,27.68,27.69,27.63,27.64,63800.0
2013-03-04 10:55:00,27.65,27.66,27.63,27.65,38500.0,27.65,27.66,27.63,27.65,38500.0
2013-03-04 11:00:00,27.64,27.65,27.61,27.63,54400.0,27.64,27.65,27.61,27.63,54400.0
2013-03-04 11:05:00,27.63,27.64,27.61,27.61,65400.0,27.63,27.64,27.61,27.61,65400.0
2013-03-04 11:10:00,27.61,27.62,27.58,27.59,64600.0,27.61,27.62,27.58,27.59,64600.0
2013-03-04 11:15:00,27.59,27.6,27.57,27.58,43200.0,27.59,27.6,27.57,27.58,43200.0
2013-03-04 11:20:00,27.58,27.62,27.57,27.62,84200.0,27.58,27.62,27.57,27.62,84200.0
2013-03-04 11:25:00,27.61,27.62,27.59,27.61,65900.0,27.61,27.62,27.59,27.61,65900.0
2013-03-04 11:30:00,27.6,27.6,27.57,27.58,55300.0,27.6,27.6,27.57,27.58,55300.0
2013-03-04 11:35:00,27.58,27.58,27.51,27.55,273400.0,27.58,27.58,27.51,27.55,273400.0
2013-03-04 11:40:00,27.55,27.59,27.53,27.57,154700.0,27.55,27.59,27.53,27.57,154700.0
2013-03-04 11:45:00,27.58,27.59,27.54,27.54,74800.0,27.58,27.59,27.54,27.54,74800.0
2013-03-04 11:50:00,27.54,27.57,27.53,27.56,43500.0,27.54,27.57,27.53,27.56,43500.0
2013-03-04 11:55:00,27.56,27.6,27.54,27.57,88700.0,27.56,27.6,27.54,27.57,88700.0
2013-03-04 12:00:00,27.57,27.57,27.55,27.55,60000.0,27.57,27.57,27.55,27.55,60000.0
2013-03-04 12:05:00,27.55,27.57,27.54,27.54,46400.0,27.55,27.57,27.54,27.54,46400.0
2013-03-04 12:10:00,27.54,27.56,27.53,27.54,58400.0,27.54,27.56,27.53,27.54,58400.0
2013-03-04 12:15:00,27.54,27.54,27.52,27.53,86400.0,27.54,27.54,27.52,27.53,86400.0
2013-03-04 12:20:00,27.53,27.56,27.53,27.56,36800.0,27.53,27.56,27.53,27.56,36800.0
2013-03-04 12:25:00,27.55,27.59,27.54,27.57,63100.0,27.55,27.59,27.54,27.57,63100.0
2013-03-04 12:30:00,27.57,27.6,27.56,27.59,37100.0,27.57,27.6,27.56,27.59,37100.0
2013-03-04 12:35:00,27.59,27.64,27.58,27.61,95400.0,27.59,27.64,27.58,27.61,95400.0
2013-03-04 12:40:00,27.61,27.62,27.59,27.6,128300.0,27.61,27.62,27.59,27.6,128300.0
2013-03-04 12:45:00,27.6,27.61,27.58,27.61,25800.0,27.6,27.61,27.58,27.61,25800.0
2013-03-04 12:50:00,27.61,27.62,27.59,27.59,25800.0,27.61,27.62,27.59,27.59,25800.0
2013-03-04 12:55:00,27.59,27.62,27.59,27.61,99300.0,27.59,27.62,27.59,27.61,99300.0
2013-03-04 13:00:00,27.61,27.62,27.59,27.6,33100.0,27.61,27.62,27.59,27.6,33100.0
2013-03-04 13:05:00,27.59,27.6,27.57,27.57,38000.0,27.59,27.6,27.57,27.57,38000.0
2013-03-04 13:10:00,27.58,27.59,27.57,27.57,127100.0,27.58,27.59,27.57,27.57,127100.0
2013-03-04 13:15:00,27.56,27.58,27.55,27.55,59500.0,27.56,27.58,27.55,27.55,59500.0
2013-03-04 13:20:00,27.56,27.58,27.55,27.55,41900.0,27.56,27.58,27.55,27.55,41900.0
2013-03-04 13:25:00,27.55,27.57,27.55,27.55,27500.0,27.55,27.57,27.55,27.55,27500.0
2013-03-04 13:30:00,27.56,27.56,27.53,27.55,65800.0,27.56,27.56,27.53,27.55,65800.0
2013-03-04 13:35:00,27.55,27.56,27.54,27.55,64000.0,27.55,27.56,27.54,27.55,64000.0
2013-03-04 13:40:00,27.56,27.56,27.49,27.51,157000.0,27.56,27.56,27.49,27.51,157000.0
2013-03-04 13:45:00,27.51,27.54,27.51,27.53,37600.0,27.51,27.54,27.51,27.53,37600.0
2013-03-04 13:50:00,27.54,27.56,27.52,27.55,39800.0,27.54,27.56,27.52,27.55,39800.0
2013-03-04 13:55:00,27.55,27.59,27.55,27.59,29200.0,27.55,27.59,27.55,27.59,29200.0
2013-03-04 14:00:00,27.58,27.58,27.55,27.58,49800.0,27.58,27.58,27.55,27.58,49800.0
2013-03-04 14:05:00,27.57,27.58,27.56,27.58,23100.0,27.57,27.58,27.56,27.58,23100.0
2013-03-04 14:10:00,27.57,27.58,27.56,27.56,20700.0,27.57,27.58,27.56,27.56,20700.0
2013-03-04 14:15:00,27.57,27.57,27.56,27.56,21800.0,27.57,27.57,27.56,27.56,21800.0
2013-03-04 14:20:00,27.57,27.57,27.54,27.55,52100.0,27.57,27.57,27.54,27.55,52100.0
2013-03-04 14:25:00,27.55,27.56,27.53,27.53,31600.0,27.55,27.56,27.53,27.53,31600.0
2013-03-04 14:30:00,27.53,27.56,27.52,27.55,49000.0,27.53,27.56,27.52,27.55,49000.0
2013-03-04 14:35:00,27.55,27.56,27.54,27.55,22100.0,27.55,27.56,27.54,27.55,22100.0
2013-03-04 14:40:00,27.56,27.56,27.53,27.54,23000.0,27.56,27.56,27.53,27.54,23000.0
2013-03-04 14:45:00,27.54,27.56,27.53,27.55,69000.0,27.54,27.56,27.53,27.55,69000.0
2013-03-04 14:50:00,27.55,27.58,27.55,27.57,47600.0,27.55,27.58,27.55,27.57,47600.0
2013-03-04 14:55:00,27.57,27.6,27.56,27.6,60500.0,27.57,27.6,27.56,27.6,60500.0
2013-03-04 15:00:00,27.59,27.6,27.58,27.59,88600.0,27.59,27.6,27.58,27.59,88600.0
2013-03-04 15:05:00,27.59,27.63,27.59,27.61,86700.0,27.59,27.63,27.59,27.61,86700.0
2013-03-04 15:10:00,27.61,27.63,27.6,27.61,53000.0,27.61,27.63,27.6,27.61,53000.0
2013-03-04 15:15:00,27.6,27.6,27.59,27.59,40300.0,27.6,27.6,27.59,27.59,40300.0
2013-03-04 15:20:00,27.59,27.6,27.58,27.59,24700.0,27.59,27.6,27.58,27.59,24700.0
2013-03-04 15:25:00,27.58,27.59,27.57,27.57,32000.0,27.58,27.59,27.57,27.57,32000.0
2013-03-04 15:30:00,27.58,27.6,27.57,27.59,67100.0,27.58,27.6,27.57,27.59,67100.0
2013-03-04 15:35:00,27.6,27.6,27.58,27.59,49700.0,27.6,27.6,27.58,27.59,49700.0
2013-03-04 15:40:00,27.59,27.6,27.58,27.59,25100.0,27.59,27.6,27.58,27.59,25100.0
2013-03-04 15:45:00,27.58,27.59,27.58,27.59,44200.0,27.58,27.59,27.58,27.59,44200.0
2013-03-04 15:50:00,27.58,27.61,27.58,27.6,90400.0,27.58,27.61,27.58,27.6,90400.0
2013-03-04 15:55:00,27.61,27.64,27.6,27.6,375100.0,27.61,27.64,27.6,27.6,375100.0
2013-03-05 09:30:00,28.02,28.04,27.99,28.01,295500.0,28.02,28.04,27.99,28.01,295500.0
2013-03-05 09:35:00,28.01,28.04,27.99,28.03,235600.0,28.01,28.04,27.99,28.03,235600.0
2013-03-05 09:40:00,28.03,28.04,28.0,28.02,139500.0,28.03,28.04,28.0,28.02,139500.0
2013-03-05 09:45:00,28.03,28.09,28.03,28.06,94400.0,28.03,28.09,28.03,28.06,94400.0
2013-03-05 09:50:00,28.07,28.1,28.06,28.08,78500.0,28.07,28.1,28.06,28.08,78500.0
2013-03-05 09:55:00,28.07,28.1,28.05,28.06,97000.0,28.07,28.1,28.05,28.06,97000.0
2013-03-05 10:00:00,28.06,28.06,27.99,28.01,174700.0,28.06,28.06,27.99,28.01,174700.0
2013-03-05 10:05:00,28.0,28.03,28.0,28.01,70800.0,28.0,28.03,28.0,28.01,70800.0
2013-03-05 10:10:00,28.01,28.05,28.01,28.03,90300.0,28.01,28.05,28.01,28.03,90300.0
2013-03-05 10:15:00,28.02,28.03,27.98,27.99,76100.0,28.02,28.03,27.98,27.99,76100.0
2013-03-05 10:20:00,28.0,28.02,27.98,27.99,76200.0,28.0,28.02,27.98,27.99,76200.0
2013-03-05 10:25:00,28.0,28.02,27.91,27.95,166800.0,28.0,28.02,27.91,27.95,166800.0
2013-03-05 10:30:00,27.95,27.95,27.86,27.87,169500.0,27.95,27.95,27.86,27.87,169500.0
2013-03-05 10:35:00,27.88,27.88,27.79,27.79,422900.0,27.88,27.88,27.79,27.79,422900.0
2013-03-05 10:40:00,27.79,27.82,27.76,27.81,124300.0,27.79,27.82,27.76,27.81,124300.0
2013-03-05 10:45:00,27.8,27.8,27.78,27.79,63800.0,27.8,27.8,27.78,27.79,63800.0
2013-03-05 10:50:00,27.78,27.78,27.71,27.74,131600.0,27.78,27.78,27.71,27.74,131600.0
2013-03-05 10:55:00,27.73,27.77,27.72,27.75,101600.0,27.73,27.77,27.72,27.75,101600.0
2013-03-05 11:00:00,27.76,27.8,27.74,27.79,135900.0,27.76,27.8,27.74,27.79,135900.0
2013-03-05 11:05:00,27.79,27.79,27.73,27.75,61000.0,27.79,27.79,27.73,27.75,61000.0
2013-03-05 11:10:00,27.74,27.75,27.7,27.75,85000.0,27.74,27.75,27.7,27.75,85000.0
2013-03-05 11:15:00,27.74,27.74,27.71,27.73,108900.0,27.74,27.74,27.71,27.73,108900.0
2013-03-05 11:20:00,27.74,27.77,27.74,27.76,71000.0,27.74,27.77,27.74,27.76,71000.0
2013-03-05 11:25:00,27.75,27.79,27.75,27.79,29800.0,27.75,27.79,27.75,27.79,29800.0
2013-03-05 11:30:00,27.78,27.79,27.73,27.74,40000.0,27.78,27.79,27.73,27.74,40000.0
2013-03-05 11:35:00,27.73,27.74,27.69,27.7,153200.0,27.73,27.74,27.69,27.7,153200.0
2013-03-05 11:40:00,27.7,27.72,27.69,27.71,71600.0,27.7,27.72,27.69,27.71,71600.0
2013-03-05 11:45:00,27.7,27.75,27.7,27.74,50100.0,27.7,27.75,27.7,27.74,50100.0
2013-03-05 11:50:00,27.74,27.74,27.71,27.71,40800.0,27.74,27.74,27.71,27.71,40800.0
2013-03-05 11:55:00,27.72,27.73,27.7,27.71,30700.0,27.72,27.73,27.7,27.71,30700.0
2013-03-05 12:00:00,27.71,27.72,27.69,27.69,37500.0,27.71,27.72,27.69,27.69,37500.0
2013-03-05 12:05:00,27.7,27.7,27.67,27.68,36900.0,27.7,27.7,27.67,27.68,36900.0
2013-03-05 12:10:00,27.68,27.7,27.68,27.69,34400.0,27.68,27.7,27.68,27.69,34400.0
2013-03-05 12:15:00,27.7,27.72,27.68,27.7,22700.0,27.7,27.72,27.68,27.7,22700.0
2013-03-05 12:20:00,27.7,27.72,27.69,27.7,20200.0,27.7,27.72,27.69,27.7,20200.0
2013-03-05 12:25:00,27.71,27.72,27.69,27.7,30500.0,27.71,27.72,27.69,27.7,30500.0
2013-03-05 12:30:00,27.7,27.71,27.67,27.68,24000.0,27.7,27.71,27.67,27.68,24000.0
2013-03-05 12:35:00,27.67,27.67,27.62,27.62,45400.0,27.67,27.67,27.62,27.62,45400.0
2013-03-05 12:40:00,27.63,27.65,27.62,27.65,22800.0,27.63,27.65,27.62,27.65,22800.0
2013-03-05 12:45:00,27.64,27.65,27.61,27.62,54000.0,27.64,27.65,27.61,27.62,54000.0
2013-03-05 12:50:00,27.63,27.63,27.6,27.63,70800.0,27.63,27.63,27.6,27.63,70800.0
2013-03-05 12:55:00,27.62,27.63,27.58,27.6,65500.0,27.62,27.63,27.58,27.6,65500.0
2013-03-05 13:00:00,27.59,27.63,27.59,27.62,83500.0,27.59,27.63,27.59,27.62,83500.0
2013-03-05 13:05:00,27.63,27.65,27.63,27.63,96300.0,27.63,27.65,27.63,27.63,96300.0
2013-03-05 13:10:00,27.64,27.65,27.62,27.63,128400.0,27.64,27.65,27.62,27.63,128400.0
2013-03-05 13:15:00,27.63,27.63,27.6,27.61,19900.0,27.63,27.63,27.6,27.61,19900.0
2013-03-05 13:20:00,27.62,27.67,27.6,27.66,76200.0,27.62,27.67,27.6,27.66,76200.0
2013-03-05 13:25:00,27.66,27.76,27.66,27.74,92200.0,27.66,27.76,27.66,27.74,92200.0
2013-03-05 13:30:00,27.73,27.75,27.71,27.72,55000.0,27.73,27.75,27.71,27.72,55000.0
2013-03-05 13:35:00,27.72,27.74,27.71,27.73,32700.0,27.72,27.74,27.71,27.73,32700.0
2013-03-05 13:40:00,27.72,27.75,27.71,27.73,28800.0,27.72,27.75,27.71,27.73,28800.0
2013-03-05 13:45:00,27.74,27.74,27.72,27.73,37600.0,27.74,27.74,27.72,27.73,37600.0
2013-03-05 13:50:00,27.73,27.75,27.73,27.74,77500.0,27.73,27.75,27.73,27.74,77500.0
2013-03-05 13:55:00,27.74,27.76,27.73,27.75,35600.0,27.74,27.76,27.73,27.75,35600.0
2013-03-05 14:00:00,27.74,27.75,27.72,27.72,12600.0,27.74,27.75,27.72,27.72,12600.0
2013-03-05 14:05:00,27.72,27.74,27.72,27.72,15000.0,27.72,27.74,27.72,27.72,15000.0
2013-03-05 14:10:00,27.73,27.75,27.73,27.74,68500.0,27.73,27.75,27.73,27.74,68500.0
2013-03-05 14:15:00,27.74,27.75,27.73,27.75,24400.0,27.74,27.75,27.73,27.75,24400.0
2013-03-05 14:20:00,27.75,27.75,27.72,27.73,13700.0,27.75,27.75,27.72,27.73,13700.0
2013-03-05 14:25:00,27.73,27.75,27.72,27.75,13600.0,27.73,27.75,27.72,27.75,13600.0
2013-03-05 14:30:00,27.75,27.75,27.72,27.73,26600.0,27.75,27.75,27.72,27.73,26600.0
2013-03-05 14:35:00,27.72,27.73,27.72,27.73,6700.0,27.72,27.73,27.72,27.73,6700.0
2013-03-05 14:40:00,27.73,27.73,27.72,27.73,12400.0,27.73,27.73,27.72,27.73,12400.0
2013-03-05 14:45:00,27.73,27.75,27.73,27.73,21700.0,27.73,27.75,27.73,27.73,21700.0
2013-03-05 14:50:00,27.73,27.73,27.72,27.72,11400.0,27.73,27.73,27.72,27.72,11400.0
2013-03-05 14:55:00,27.72,27.73,27.72,27.73,13600.0,27.72,27.73,27.72,27.73,13600.0
2013-03-05 15:00:00,27.72,27.73,27.72,27.72,8400.0,27.72,27.73,27.72,27.72,8400.0
2013-03-05 15:05:00,27.73,27.73,27.72,27.73,15800.0,27.73,27.73,27.72,27.73,15800.0
2013-03-05 15:10:00,27.73,27.74,27.72,27.74,38900.0,27.73,27.74,27.72,27.74,38900.0
2013-03-05 15:15:00,27.74,27.75,27.74,27.75,18100.0,27.74,27.75,27.74,27.75,18100.0
2013-03-05 15:20:00,27.75,27.75,27.73,27.74,19800.0,27.75,27.75,27.73,27.74,19800.0
2013-03-05 15:25:00,27.73,27.74,27.72,27.74,19700.0,27.73,27.74,27.72,27.74,19700.0
2013-03-05 15:30:00,27.74,27.77,27.73,27.77,63300.0,27.74,27.77,27.73,27.77,63300.0
2013-03-05 15:35:00,27.76,27.8,27.75,27.79,118200.0,27.76,27.8,27.75,27.79,118200.0
2013-03-05 15:40:00,27.79,27.79,27.77,27.78,26500.0,27.79,27.79,27.77,27.78,26500.0
2013-03-05 15:45:00,27.77,27.78,27.77,27.77,80400.0,27.77,27.78,27.77,27.77,80400.0
2013-03-05 15:50:00,27.77,27.79,27.77,27.77,169000.0,27.77,27.79,27.77,27.77,169000.0
2013-03-05 15:55:00,27.77,27.78,27.74,27.75,433100.0,27.77,27.78,27.74,27.75,433100.0
2013-03-06 09:30:00,27.71,27.75,27.68,27.74,190400.0,27.71,27.75,27.68,27.74,190400.0
2013-03-06 09:35:00,27.75,27.75,27.69,27.71,158000.0,27.75,27.75,27.69,27.71,158000.0
2013-03-06 09:40:00,27.72,27.72,27.65,27.67,329500.0,27.72,27.72,27.65,27.67,329500.0
2013-03-06 09:45:00,27.67,27.67,27.59,27.64,388500.0,27.67,27.67,27.59,27.64,388500.0
2013-03-06 09:50:00,27.64,27.7,27.64,27.69,96600.0,27.64,27.7,27.64,27.69,96600.0
2013-03-06 09:55:00,27.68,27.75,27.68,27.73,101100.0,27.68,27.75,27.68,27.73,101100.0
2013-03-06 10:00:00,27.74,27.83,27.72,27.81,262900.0,27.74,27.83,27.72,27.81,262900.0
2013-03-06 10:05:00,27.81,27.93,27.81,27.87,375000.0,27.81,27.93,27.81,27.87,375000.0
2013-03-06 10:10:00,27.86,27.91,27.86,27.87,168600.0,27.86,27.91,27.86,27.87,168600.0
2013-03-06 10:15:00,27.87,27.89,27.84,27.84,110700.0,27.87,27.89,27.84,27.84,110700.0
2013-03-06 10:20:00,27.84,27.86,27.8,27.83,129300.0,27.84,27.86,27.8,27.83,129300.0
2013-03-06 10:25:00,27.82,27.86,27.82,27.86,34500.0,27.82,27.86,27.82,27.86,34500.0
2013-03-06 10:30:00,27.85,27.87,27.82,27.84,74500.0,27.85,27.87,27.82,27.84,74500.0
2013-03-06 10:35:00,27.84,27.86,27.82,27.86,71400.0,27.84,27.86,27.82,27.86,71400.0
2013-03-06 10:40:00,27.85,27.99,27.83,27.97,714100.0,27.85,27.99,27.83,27.97,714100.0
2013-03-06 10:45:00,27.98,28.15,27.98,28.05,1094500.0,27.98,28.15,27.98,28.05,1094500.0
2013-03-06 10:50:00,28.06,28.12,28.06,28.08,238400.0,28.06,28.12,28.06,28.08,238400.0
2013-03-06 10:55:00,28.08,28.12,28.06,28.07,106900.0,28.08,28.12,28.06,28.07,106900.0
2013-03-06 11:00:00,28.07,28.09,28.02,28.02,91100.0,28.07,28.09,28.02,28.02,91100.0
2013-03-06 11:05:00,28.02,28.07,28.01,28.07,561800.0,28.02,28.07,28.01,28.07,561800.0
2013-03-06 11:10:00,28.07,28.08,28.04,28.05,62900.0,28.07,28.08,28.04,28.05,62900.0
2013-03-06 11:15:00,28.05,28.05,27.97,27.98,73700.0,28.05,28.05,27.97,27.98,73700.0
2013-03-06 11:20:00,27.98,28.02,27.98,28.0,200300.0,27.98,28.02,27.98,28.0,200300.0
2013-03-06 11:25:00,28.0,28.01,27.97,28.0,98500.0,28.0,28.01,27.97,28.0,98500.0
2013-03-06 11:30:00,28.0,28.01,27.98,28.01,93600.0,28.0,28.01,27.98,28.01,93600.0
2013-03-06 11:35:00,28.01,28.02,27.97,27.97,34200.0,28.01,28.02,27.97,27.97,34200.0
2013-03-06 11:40:00,27.97,28.0,27.96,27.97,60400.0,27.97,28.0,27.96,27.97,60400.0
2013-03-06 11:45:00,27.97,27.97,27.93,27.95,76700.0,27.97,27.97,27.93,27.95,76700.0
2013-03-06 11:50:00,27.96,27.97,27.94,27.96,37500.0,27.96,27.97,27.94,27.96,37500.0
2013-03-06 11:55:00,27.96,27.96,27.94,27.96,25500.0,27.96,27.96,27.94,27.96,25500.0
2013-03-06 12:00:00,27.96,27.98,27.94,27.96,46400.0,27.96,27.98,27.94,27.96,46400.0
2013-03-06 12:05:00,27.95,27.96,27.92,27.95,160900.0,27.95,27.96,27.92,27.95,160900.0
2013-03-06 12:10:00,27.95,27.97,27.92,27.93,102000.0,27.95,27.97,27.92,27.93,102000.0
2013-03-06 12:15:00,27.93,27.94,27.91,27.94,46600.0,27.93,27.94,27.91,27.94,46600.0
2013-03-06 12:20:00,27.93,27.95,27.92,27.95,52300.0,27.93,27.95,27.92,27.95,52300.0
2013-03-06 12:25:00,27.94,27.95,27.92,27.93,41500.0,27.94,27.95,27.92,27.93,41500.0
2013-03-06 12:30:00,27.93,27.93,27.89,27.91,47200.0,27.93,27.93,27.89,27.91,47200.0
2013-03-06 12:35:00,27.91,27.92,27.9,27.9,29200.0,27.91,27.92,27.9,27.9,29200.0
2013-03-06 12:40:00,27.91,27.91,27.89,27.91,210100.0,27.91,27.91,27.89,27.91,210100.0
2013-03-06 12:45:00,27.91,27.91,27.87,27.89,69000.0,27.91,27.91,27.87,27.89,69000.0
2013-03-06 12:50:00,27.89,27.89,27.85,27.86,73700.0,27.89,27.89,27.85,27.86,73700.0
2013-03-06 12:55:00,27.85,27.85,27.79,27.83,267200.0,27.85,27.85,27.79,27.83,267200.0
2013-03-06 13:00:00,27.82,27.83,27.8,27.81,38400.0,27.82,27.83,27.8,27.81,38400.0
2013-03-06 13:05:00,27.82,27.83,27.8,27.81,135100.0,27.82,27.83,27.8,27.81,135100.0
2013-03-06 13:10:00,27.82,27.82,27.8,27.81,44500.0,27.82,27.82,27.8,27.81,44500.0
2013-03-06 13:15:00,27.81,27.85,27.81,27.84,30000.0,27.81,27.85,27.81,27.84,30000.0
2013-03-06 13:20:00,27.83,27.87,27.82,27.86,85800.0,27.83,27.87,27.82,27.86,85800.0
2013-03-06 13:25:00,27.85,27.85,27.81,27.83,26400.0,27.85,27.85,27.81,27.83,26400.0
2013-03-06 13:30:00,27.83,27.83,27.81,27.81,40400.0,27.83,27.83,27.81,27.81,40400.0
2013-03-06 13:35:00,27.8,27.82,27.8,27.81,16000.0,27.8,27.82,27.8,27.81,16000.0
2013-03-06 13:40:00,27.8,27.83,27.8,27.82,11500.0,27.8,27.83,27.8,27.82,11500.0
2013-03-06 13:45:00,27.82,27.84,27.82,27.83,71300.0,27.82,27.84,27.82,27.83,71300.0
2013-03-06 13:50:00,27.83,27.85,27.83,27.85,19700.0,27.83,27.85,27.83,27.85,19700.0
2013-03-06 13:55:00,27.85,27.87,27.85,27.86,59500.0,27.85,27.87,27.85,27.86,59500.0
2013-03-06 14:00:00,27.87,27.89,27.85,27.88,33800.0,27.87,27.89,27.85,27.88,33800.0
2013-03-06 14:05:00,27.88,27.92,27.88,27.91,22800.0,27.88,27.92,27.88,27.91,22800.0
2013-03-06 14:10:00,27.91,27.95,27.9,27.95,92900.0,27.91,27.95,27.9,27.95,92900.0
2013-03-06 14:15:00,27.94,27.94,27.91,27.92,36600.0,27.94,27.94,27.91,27.92,36600.0
2013-03-06 14:20:00,27.92,27.93,27.91,27.91,30100.0,27.92,27.93,27.91,27.91,30100.0
2013-03-06 14:25:00,27.91,27.96,27.91,27.94,80400.0,27.91,27.96,27.91,27.94,80400.0
2013-03-06 14:30:00,27.94,27.98,27.93,27.98,61100.0,27.94,27.98,27.93,27.98,61100.0
2013-03-06 14:35:00,27.98,27.98,27.95,27.95,42100.0,27.98,27.98,27.95,27.95,42100.0
2013-03-06 14:40:00,27.96,27.99,27.96,27.97,82200.0,27.96,27.99,27.96,27.97,82200.0
2013-03-06 14:45:00,27.96,27.97,27.94,27.96,60700.0,27.96,27.97,27.94,27.96,60700.0
2013-03-06 14:50:00,27.96,27.99,27.96,27.99,13400.0,27.96,27.99,27.96,27.99,13400.0
2013-03-06 14:55:00,27.98,27.99,27.96,27.98,62700.0,27.98,27.99,27.96,27.98,62700.0
2013-03-06 15:00:00,27.97,28.06,27.97,28.04,298500.0,27.97,28.06,27.97,28.04,298500.0
2013-03-06 15:05:00,28.04,28.06,28.03,28.05,130000.0,28.04,28.06,28.03,28.05,130000.0
2013-03-06 15:10:00,28.05,28.06,28.03,28.04,91400.0,28.05,28.06,28.03,28.04,91400.0
2013-03-06 15:15:00,28.05,28.05,28.03,28.03,51400.0,28.05,28.05,28.03,28.03,51400.0
2013-03-06 15:20:00,28.04,28.04,28.02,28.04,43900.0,28.04,28.04,28.02,28.04,43900.0
2013-03-06 15:25:00,28.04,28.05,28.03,28.05,19300.0,28.04,28.05,28.03,28.05,19300.0
2013-03-06 15:30:00,28.05,28.07,28.05,28.07,73500.0,28.05,28.07,28.05,28.07,73500.0
2013-03-06 15:35:00,28.07,28.08,28.06,28.06,55100.0,28.07,28.08,28.06,28.06,55100.0
2013-03-06 15:40:00,28.06,28.07,28.04,28.05,79400.0,28.06,28.07,28.04,28.05,79400.0
2013-03-06 15:45:00,28.05,28.06,28.05,28.05,45500.0,28.05,28.06,28.05,28.05,45500.0
2013-03-06 15:50:00,28.05,28.08,28.05,28.07,80200.0,28.05,28.08,28.05,28.07,80200.0
2013-03-06 15:55:00,28.08,28.1,28.06,28.09,437800.0,28.08,28.1,28.06,28.09,437800.0
2013-03-07 09:30:00,28.05,28.06,27.98,28.03,337700.0,28.05,28.06,27.98,28.03,337700.0
2013-03-07 09:35:00,28.03,28.09,28.02,28.07,204100.0,28.03,28.09,28.02,28.07,204100.0
2013-03-07 09:40:00,28.07,28.09,28.04,28.09,172500.0,28.07,28.09,28.04,28.09,172500.0
2013-03-07 09:45:00,28.08,28.09,28.0,28.01,109700.0,28.08,28.09,28.0,28.01,109700.0
2013-03-07 09:50:00,28.0,28.0,27.96,27.99,136900.0,28.0,28.0,27.96,27.99,136900.0
2013-03-07 09:55:00,28.0,28.02,27.91,27.95,250000.0,28.0,28.02,27.91,27.95,250000.0
2013-03-07 10:00:00,27.94,28.02,27.93,28.01,161000.0,27.94,28.02,27.93,28.01,161000.0
2013-03-07 10:05:00,28.01,28.03,27.99,28.02,85900.0,28.01,28.03,27.99,28.02,85900.0
2013-03-07 10:10:00,28.02,28.02,27.99,28.0,27500.0,28.02,28.02,27.99,28.0,27500.0
2013-03-07 10:15:00,28.0,28.01,27.98,27.99,79200.0,28.0,28.01,27.98,27.99,79200.0
2013-03-07 10:20:00,27.99,28.02,27.98,27.99,43200.0,27.99,28.02,27.98,27.99,43200.0
2013-03-07 10:25:00,27.99,27.99,27.94,27.96,50200.0,27.99,27.99,27.94,27.96,50200.0
2013-03-07 10:30:00,27.96,27.96,27.93,27.96,96700.0,27.96,27.96,27.93,27.96,96700.0
2013-03-07 10:35:00,27.96,28.0,27.96,27.98,47100.0,27.96,28.0,27.96,27.98,47100.0
2013-03-07 10:40:00,27.98,28.01,27.97,28.0,105800.0,27.98,28.01,27.97,28.0,105800.0
2013-03-07 10:45:00,27.99,28.01,27.97,27.97,57300.0,27.99,28.01,27.97,27.97,57300.0
2013-03-07 10:50:00,27.97,27.97,27.94,27.96,72700.0,27.97,27.97,27.94,27.96,72700.0
2013-03-07 10:55:00,27.96,27.98,27.93,27.98,63200.0,27.96,27.98,27.93,27.98,63200.0
2013-03-07 11:00:00,27.97,27.98,27.93,27.94,27800.0,27.97,27.98,27.93,27.94,27800.0
2013-03-07 11:05:00,27.93,27.94,27.9,27.92,80700.0,27.93,27.94,27.9,27.92,80700.0
2013-03-07 11:10:00,27.92,27.92,27.9,27.92,50700.0,27.92,27.92,27.9,27.92,50700.0
2013-03-07 11:15:00,27.93,27.96,27.91,27.94,58200.0,27.93,27.96,27.91,27.94,58200.0
2013-03-07 11:20:00,27.94,27.95,27.93,27.94,53000.0,27.94,27.95,27.93,27.94,53000.0
2013-03-07 11:25:00,27.94,27.95,27.93,27.93,87900.0,27.94,27.95,27.93,27.93,87900.0
2013-03-07 11:30:00,27.94,27.95,27.92,27.95,52100.0,27.94,27.95,27.92,27.95,52100.0
2013-03-07 11:35:00,27.94,27.94,27.92,27.92,35300.0,27.94,27.94,27.92,27.92,35300.0
2013-03-07 11:40:00,27.93,27.93,27.84,27.86,556100.0,27.93,27.93,27.84,27.86,556100.0
2013-03-07 11:45:00,27.86,27.87,27.84,27.87,45500.0,27.86,27.87,27.84,27.87,45500.0
2013-03-07 11:50:00,27.86,27.88,27.85,27.87,25300.0,27.86,27.88,27.85,27.87,25300.0
2013-03-07 11:55:00,27.88,27.91,27.87,27.88,98600.0,27.88,27.91,27.87,27.88,98600.0
2013-03-07 12:00:00,27.88,27.9,27.87,27.9,92200.0,27.88,27.9,27.87,27.9,92200.0
2013-03-07 12:05:00,27.89,27.9,27.85,27.87,160600.0,27.89,27.9,27.85,27.87,160600.0
2013-03-07 12:10:00,27.87,27.87,27.85,27.86,17000.0,27.87,27.87,27.85,27.86,17000.0
2013-03-07 12:15:00,27.85,27.88,27.85,27.88,12300.0,27.85,27.88,27.85,27.88,12300.0
2013-03-07 12:20:00,27.88,27.88,27.86,27.87,19700.0,27.88,27.88,27.86,27.87,19700.0
2013-03-07 12:25:00,27.88,27.9,27.87,27.9,15200.0,27.88,27.9,27.87,27.9,15200.0
2013-03-07 12:30:00,27.89,27.89,27.86,27.86,19000.0,27.89,27.89,27.86,27.86,19000.0
2013-03-07 12:35:00,27.86,27.87,27.86,27.87,20300.0,27.86,27.87,27.86,27.87,20300.0
2013-03-07 12:40:00,27.87,27.87,27.86,27.87,8600.0,27.87,27.87,27.86,27.87,8600.0
2013-03-07 12:45:00,27.87,27.87,27.83,27.83,44300.0,27.87,27.87,27.83,27.83,44300.0
2013-03-07 12:50:00,27.83,27.85,27.82,27.85,62600.0,27.83,27.85,27.82,27.85,62600.0
2013-03-07 12:55:00,27.85,27.85,27.83,27.84,91800.0,27.85,27.85,27.83,27.84,91800.0
2013-03-07 13:00:00,27.83,27.84,27.82,27.83,37300.0,27.83,27.84,27.82,27.83,37300.0
2013-03-07 13:05:00,27.84,27.84,27.8,27.82,76600.0,27.84,27.84,27.8,27.82,76600.0
2013-03-07 13:10:00,27.83,27.83,27.81,27.83,35100.0,27.83,27.83,27.81,27.83,35100.0
2013-03-07 13:15:00,27.83,27.84,27.81,27.84,33200.0,27.83,27.84,27.81,27.84,33200.0
2013-03-07 13:20:00,27.84,27.88,27.84,27.86,79200.0,27.84,27.88,27.84,27.86,79200.0
2013-03-07 13:25:00,27.86,27.89,27.85,27.88,46600.0,27.86,27.89,27.85,27.88,46600.0
2013-03-07 13:30:00,27.88,27.88,27.87,27.88,22000.0,27.88,27.88,27.87,27.88,22000.0
2013-03-07 13:35:00,27.87,27.88,27.86,27.86,14800.0,27.87,27.88,27.86,27.86,14800.0
2013-03-07 13:40:00,27.86,27.88,27.86,27.87,18500.0,27.86,27.88,27.86,27.87,18500.0
2013-03-07 13:45:00,27.87,27.87,27.84,27.84,30800.0,27.87,27.87,27.84,27.84,30800.0
2013-03-07 13:50:00,27.84,27.87,27.84,27.86,96900.0,27.84,27.87,27.84,27.86,96900.0
2013-03-07 13:55:00,27.86,27.89,27.86,27.88,40700.0,27.86,27.89,27.86,27.88,40700.0
2013-03-07 14:00:00,27.88,27.88,27.85,27.85,9700.0,27.88,27.88,27.85,27.85,9700.0
2013-03-07 14:05:00,27.85,27.86,27.85,27.86,16200.0,27.85,27.86,27.85,27.86,16200.0
2013-03-07 14:10:00,27.86,27.86,27.85,27.85,17400.0,27.86,27.86,27.85,27.85,17400.0
2013-03-07 14:15:00,27.85,27.86,27.84,27.84,34900.0,27.85,27.86,27.84,27.84,34900.0
2013-03-07 14:20:00,27.84,27.85,27.84,27.84,44400.0,27.84,27.85,27.84,27.84,44400.0
2013-03-07 14:25:00,27.84,27.85,27.84,27.85,40300.0,27.84,27.85,27.84,27.85,40300.0
2013-03-07 14:30:00,27.84,27.85,27.84,27.84,15500.0,27.84,27.85,27.84,27.84,15500.0
2013-03-07 14:35:00,27.84,27.85,27.84,27.85,10200.0,27.84,27.85,27.84,27.85,10200.0
2013-03-07 14:40:00,27.85,27.85,27.83,27.84,35700.0,27.85,27.85,27.83,27.84,35700.0
2013-03-07 14:45:00,27.84,27.85,27.83,27.85,18300.0,27.84,27.85,27.83,27.85,18300.0
2013-03-07 14:50:00,27.85,27.86,27.84,27.85,22100.0,27.85,27.86,27.84,27.85,22100.0
2013-03-07 14:55:00,27.86,27.87,27.85,27.86,22900.0,27.86,27.87,27.85,27.86,22900.0
2013-03-07 15:00:00,27.86,27.88,27.85,27.87,76200.0,27.86,27.88,27.85,27.87,76200.0
2013-03-07 15:05:00,27.87,27.89,27.87,27.89,47400.0,27.87,27.89,27.87,27.89,47400.0
2013-03-07 15:10:00,27.89,27.89,27.87,27.89,38900.0,27.89,27.89,27.87,27.89,38900.0
2013-03-07 15:15:00,27.89,27.9,27.88,27.9,60800.0,27.89,27.9,27.88,27.9,60800.0
2013-03-07 15:20:00,27.9,27.91,27.87,27.87,67800.0,27.9,27.91,27.87,27.87,67800.0
2013-03-07 15:25:00,27.88,27.9,27.87,27.89,60800.0,27.88,27.9,27.87,27.89,60800.0
2013-03-07 15:30:00,27.88,27.9,27.88,27.89,73800.0,27.88,27.9,27.88,27.89,73800.0
2013-03-07 15:35:00,27.89,27.89,27.88,27.89,70600.0,27.89,27.89,27.88,27.89,70600.0
2013-03-07 15:40:00,27.88,27.91,27.88,27.9,80900.0,27.88,27.91,27.88,27.9,80900.0
2013-03-07 15:45:00,27.89,27.9,27.89,27.9,51300.0,27.89,27.9,27.89,27.9,51300.0
2013-03-07 15:50:00,27.89,27.9,27.89,27.9,66400.0,27.89,27.9,27.89,27.9,66400.0
2013-03-07 15:55:00,27.9,27.92,27.89,27.92,249100.0,27.9,27.92,27.89,27.92,249100.0
2013-03-08 09:30:00,27.59,27.64,27.53,27.57,389800.0,27.59,27.64,27.53,27.57,389800.0
2013-03-08 09:35:00,27.56,27.61,27.55,27.6,234400.0,27.56,27.61,27.55,27.6,234400.0
2013-03-08 09:40:00,27.6,27.66,27.59,27.64,232000.0,27.6,27.66,27.59,27.64,232000.0
2013-03-08 09:45:00,27.63,27.66,27.61,27.63,147300.0,27.63,27.66,27.61,27.63,147300.0
2013-03-08 09:50:00,27.62,27.98,27.62,27.88,1405600.0,27.62,27.98,27.62,27.88,1405600.0
2013-03-08 09:55:00,27.87,27.95,27.87,27.9,322800.0,27.87,27.95,27.87,27.9,322800.0
2013-03-08 10:00:00,27.91,28.29,27.91,28.19,1821900.0,27.91,28.29,27.91,28.19,1821900.0
2013-03-08 10:05:00,28.19,28.3,28.17,28.17,495600.0,28.19,28.3,28.17,28.17,495600.0
2013-03-08 10:10:00,28.17,28.25,28.16,28.18,355900.0,28.17,28.25,28.16,28.18,355900.0
2013-03-08 10:15:00,28.18,28.2,28.05,28.06,440500.0,28.18,28.2,28.05,28.06,440500.0
2013-03-08 10:20:00,28.06,28.14,28.06,28.12,207500.0,28.06,28.14,28.06,28.12,207500.0
2013-03-08 10:25:00,28.12,28.17,28.09,28.09,117100.0,28.12,28.17,28.09,28.09,117100.0
2013-03-08 10:30:00,28.08,28.15,28.08,28.15,154500.0,28.08,28.15,28.08,28.15,154500.0
2013-03-08 10:35:00,28.15,28.2,28.13,28.16,84500.0,28.15,28.2,28.13,28.16,84500.0
2013-03-08 10:40:00,28.16,28.21,28.16,28.19,77700.0,28.16,28.21,28.16,28.19,77700.0
2013-03-08 10:45:00,28.19,28.24,28.13,28.15,179500.0,28.19,28.24,28.13,28.15,179500.0
2013-03-08 10:50:00,28.15,28.15,28.07,28.09,181200.0,28.15,28.15,28.07,28.09,181200.0
2013-03-08 10:55:00,28.09,28.09,28.02,28.03,156500.0,28.09,28.09,28.02,28.03,156500.0
2013-03-08 11:00:00,28.04,28.09,28.04,28.07,112100.0,28.04,28.09,28.04,28.07,112100.0
2013-03-08 11:05:00,28.07,28.08,28.04,28.07,70900.0,28.07,28.08,28.04,28.07,70900.0
2013-03-08 11:10:00,28.07,28.07,28.0,28.0,107500.0,28.07,28.07,28.0,28.0,107500.0
2013-03-08 11:15:00,28.0,28.03,27.99,28.02,141600.0,28.0,28.03,27.99,28.02,141600.0
2013-03-08 11:20:00,28.02,28.04,28.0,28.04,93900.0,28.02,28.04,28.0,28.04,93900.0
2013-03-08 11:25:00,28.04,28.05,28.01,28.04,26900.0,28.04,28.05,28.01,28.04,26900.0
2013-03-08 11:30:00,28.04,28.06,28.03,28.03,56700.0,28.04,28.06,28.03,28.03,56700.0
2013-03-08 11:35:00,28.04,28.05,28.03,28.05,59300.0,28.04,28.05,28.03,28.05,59300.0
2013-03-08 11:40:00,28.04,28.06,28.04,28.05,43100.0,28.04,28.06,28.04,28.05,43100.0
2013-03-08 11:45:00,28.05,28.05,28.0,28.03,79200.0,28.05,28.05,28.0,28.03,79200.0
2013-03-08 11:50:00,28.03,28.03,28.0,28.01,50300.0,28.03,28.03,28.0,28.01,50300.0
2013-03-08 11:55:00,28.02,28.03,28.01,28.03,47600.0,28.02,28.03,28.01,28.03,47600.0
2013-03-08 12:00:00,28.04,28.05,28.03,28.03,24500.0,28.04,28.05,28.03,28.03,24500.0
2013-03-08 12:05:00,28.03,28.04,28.02,28.03,26300.0,28.03,28.04,28.02,28.03,26300.0
2013-03-08 12:10:00,28.02,28.11,28.01,28.09,164100.0,28.02,28.11,28.01,28.09,164100.0
2013-03-08 12:15:00,28.09,28.1,28.08,28.09,23400.0,28.09,28.1,28.08,28.09,23400.0
2013-03-08 12:20:00,28.09,28.1,28.08,28.08,60600.0,28.09,28.1,28.08,28.08,60600.0
2013-03-08 12:25:00,28.08,28.1,28.06,28.09,34200.0,28.08,28.1,28.06,28.09,34200.0
2013-03-08 12:30:00,28.09,28.11,28.06,28.07,64100.0,28.09,28.11,28.06,28.07,64100.0
2013-03-08 12:35:00,28.07,28.1,28.07,28.08,113800.0,28.07,28.1,28.07,28.08,113800.0
2013-03-08 12:40:00,28.08,28.11,28.07,28.09,45800.0,28.08,28.11,28.07,28.09,45800.0
2013-03-08 12:45:00,28.09,28.09,28.06,28.08,88200.0,28.09,28.09,28.06,28.08,88200.0
2013-03-08 12:50:00,28.08,28.08,28.04,28.05,77900.0,28.08,28.08,28.04,28.05,77900.0
2013-03-08 12:55:00,28.05,28.06,28.03,28.04,32100.0,28.05,28.06,28.03,28.04,32100.0
2013-03-08 13:00:00,28.04,28.05,28.02,28.03,51800.0,28.04,28.05,28.02,28.03,51800.0
2013-03-08 13:05:00,28.04,28.04,28.03,28.03,15700.0,28.04,28.04,28.03,28.03,15700.0
2013-03-08 13:10:00,28.04,28.06,28.03,28.03,55000.0,28.04,28.06,28.03,28.03,55000.0
2013-03-08 13:15:00,28.04,28.04,28.02,28.02,44100.0,28.04,28.04,28.02,28.02,44100.0
2013-03-08 13:20:00,28.02,28.03,27.99,28.02,109200.0,28.02,28.03,27.99,28.02,109200.0
2013-03-08 13:25:00,28.03,28.05,28.02,28.03,53100.0,28.03,28.05,28.02,28.03,53100.0
2013-03-08 13:30:00,28.03,28.04,28.02,28.02,19100.0,28.03,28.04,28.02,28.02,19100.0
2013-03-08 13:35:00,28.02,28.05,28.02,28.03,25300.0,28.02,28.05,28.02,28.03,25300.0
2013-03-08 13:40:00,28.04,28.04,28.03,28.04,5900.0,28.04,28.04,28.03,28.04,5900.0
2013-03-08 13:45:00,28.04,28.04,28.03,28.04,17700.0,28.04,28.04,28.03,28.04,17700.0
2013-03-08 13:50:00,28.04,28.04,28.02,28.02,19000.0,28.04,28.04,28.02,28.02,19000.0
2013-03-08 13:55:00,28.02,28.05,28.02,28.05,76600.0,28.02,28.05,28.02,28.05,76600.0
2013-03-08 14:00:00,28.04,28.05,28.03,28.03,28500.0,28.04,28.05,28.03,28.03,28500.0
2013-03-08 14:05:00,28.04,28.04,28.03,28.04,16400.0,28.04,28.04,28.03,28.04,16400.0
2013-03-08 14:10:00,28.05,28.05,28.03,28.03,21400.0,28.05,28.05,28.03,28.03,21400.0
2013-03-08 14:15:00,28.04,28.05,28.02,28.03,20300.0,28.04,28.05,28.02,28.03,20300.0
2013-03-08 14:20:00,28.04,28.05,28.03,28.04,43600.0,28.04,28.05,28.03,28.04,43600.0
2013-03-08 14:25:00,28.04,28.07,28.04,28.05,29700.0,28.04,28.07,28.04,28.05,29700.0
2013-03-08 14:30:00,28.05,28.08,28.04,28.08,32700.0,28.05,28.08,28.04,28.08,32700.0
2013-03-08 14:35:00,28.07,28.09,28.07,28.07,24900.0,28.07,28.09,28.07,28.07,24900.0
2013-03-08 14:40:00,28.07,28.08,28.06,28.07,33300.0,28.07,28.08,28.06,28.07,33300.0
2013-03-08 14:45:00,28.07,28.07,28.06,28.07,23800.0,28.07,28.07,28.06,28.07,23800.0
2013-03-08 14:50:00,28.07,28.07,28.04,28.05,23500.0,28.07,28.07,28.04,28.05,23500.0
2013-03-08 14:55:00,28.04,28.06,28.03,28.05,91400.0,28.04,28.06,28.03,28.05,91400.0
2013-03-08 15:00:00,28.06,28.06,28.04,28.04,29600.0,28.06,28.06,28.04,28.04,29600.0
2013-03-08 15:05:00,28.04,28.05,28.04,28.04,19600.0,28.04,28.05,28.04,28.04,19600.0
2013-03-08 15:10:00,28.04,28.05,28.04,28.05,76200.0,28.04,28.05,28.04,28.05,76200.0
2013-03-08 15:15:00,28.04,28.06,28.04,28.05,76800.0,28.04,28.06,28.04,28.05,76800.0
2013-03-08 15:20:00,28.05,28.06,28.04,28.04,32800.0,28.05,28.06,28.04,28.04,32800.0
2013-03-08 15:25:00,28.05,28.06,28.04,28.04,43000.0,28.05,28.06,28.04,28.04,43000.0
2013-03-08 15:30:00,28.04,28.05,28.04,28.05,30300.0,28.04,28.05,28.04,28.05,30300.0
2013-03-08 15:35:00,28.04,28.06,28.04,28.05,77900.0,28.04,28.06,28.04,28.05,77900.0
2013-03-08 15:40:00,28.05,28.06,28.04,28.04,50500.0,28.05,28.06,28.04,28.04,50500.0
2013-03-08 15:45:00,28.04,28.05,28.01,28.01,80000.0,28.04,28.05,28.01,28.01,80000.0
2013-03-08 15:50:00,28.02,28.02,28.0,28.01,197700.0,28.02,28.02,28.0,28.01,197700.0
2013-03-08 15:55:00,28.0,28.02,27.99,28.0,304600.0,28.0,28.02,27.99,28.0,304600.0
2013-03-11 09:30:00,27.87,27.88,27.82,27.88,190700.0,27.87,27.88,27.82,27.88,190700.0
2013-03-11 09:35:00,27.88,27.89,27.82,27.83,153500.0,27.88,27.89,27.82,27.83,153500.0
2013-03-11 09:40:00,27.84,27.88,27.83,27.86,117300.0,27.84,27.88,27.83,27.86,117300.0
2013-03-11 09:45:00,27.86,27.87,27.84,27.86,61100.0,27.86,27.87,27.84,27.86,61100.0
2013-03-11 09:50:00,27.86,27.86,27.83,27.86,62000.0,27.86,27.86,27.83,27.86,62000.0
2013-03-11 09:55:00,27.86,27.92,27.84,27.91,117200.0,27.86,27.92,27.84,27.91,117200.0
2013-03-11 10:00:00,27.91,27.92,27.88,27.92,50900.0,27.91,27.92,27.88,27.92,50900.0
2013-03-11 10:05:00,27.92,27.92,27.89,27.91,66900.0,27.92,27.92,27.89,27.91,66900.0
2013-03-11 10:10:00,27.91,27.92,27.88,27.88,55500.0,27.91,27.92,27.88,27.88,55500.0
2013-03-11 10:15:00,27.88,27.88,27.85,27.85,26700.0,27.88,27.88,27.85,27.85,26700.0
2013-03-11 10:20:00,27.85,27.87,27.83,27.84,49800.0,27.85,27.87,27.83,27.84,49800.0
2013-03-11 10:25:00,27.84,27.87,27.84,27.85,25300.0,27.84,27.87,27.84,27.85,25300.0
2013-03-11 10:30:00,27.85,27.86,27.83,27.85,83600.0,27.85,27.86,27.83,27.85,83600.0
2013-03-11 10:35:00,27.86,27.88,27.85,27.88,29000.0,27.86,27.88,27.85,27.88,29000.0
2013-03-11 10:40:00,27.88,27.91,27.88,27.91,53000.0,27.88,27.91,27.88,27.91,53000.0
2013-03-11 10:45:00,27.9,27.91,27.89,27.9,46300.0,27.9,27.91,27.89,27.9,46300.0
2013-03-11 10:50:00,27.9,27.91,27.89,27.91,39600.0,27.9,27.91,27.89,27.91,39600.0
2013-03-11 10:55:00,27.9,27.94,27.89,27.93,42700.0,27.9,27.94,27.89,27.93,42700.0
2013-03-11 11:00:00,27.93,27.93,27.89,27.91,48600.0,27.93,27.93,27.89,27.91,48600.0
2013-03-11 11:05:00,27.9,27.92,27.9,27.91,20100.0,27.9,27.92,27.9,27.91,20100.0
2013-03-11 11:10:00,27.92,27.93,27.91,27.91,61100.0,27.92,27.93,27.91,27.91,61100.0
2013-03-11 11:15:00,27.92,27.93,27.89,27.9,41300.0,27.92,27.93,27.89,27.9,41300.0
2013-03-11 11:20:00,27.89,27.89,27.87,27.88,21300.0,27.89,27.89,27.87,27.88,21300.0
2013-03-11 11:25:00,27.88,27.9,27.87,27.89,49400.0,27.88,27.9,27.87,27.89,49400.0
2013-03-11 11:30:00,27.89,27.9,27.87,27.88,100300.0,27.89,27.9,27.87,27.88,100300.0
2013-03-11 11:35:00,27.88,27.89,27.85,27.87,47700.0,27.88,27.89,27.85,27.87,47700.0
2013-03-11 11:40:00,27.86,27.89,27.85,27.88,127900.0,27.86,27.89,27.85,27.88,127900.0
2013-03-11 11:45:00,27.88,27.91,27.87,27.9,23500.0,27.88,27.91,27.87,27.9,23500.0
2013-03-11 11:50:00,27.89,27.9,27.87,27.88,42300.0,27.89,27.9,27.87,27.88,42300.0
2013-03-11 11:55:00,27.89,27.89,27.88,27.88,37100.0,27.89,27.89,27.88,27.88,37100.0
2013-03-11 12:00:00,27.88,27.89,27.88,27.89,9900.0,27.88,27.89,27.88,27.89,9900.0
2013-03-11 12:05:00,27.89,27.89,27.86,27.87,22600.0,27.89,27.89,27.86,27.87,22600.0
2013-03-11 12:10:00,27.87,27.89,27.87,27.89,41000.0,27.87,27.89,27.87,27.89,41000.0
2013-03-11 12:15:00,27.88,27.91,27.88,27.91,45000.0,27.88,27.91,27.88,27.91,45000.0
2013-03-11 12:20:00,27.91,27.92,27.9,27.91,38600.0,27.91,27.92,27.9,27.91,38600.0
2013-03-11 12:25:00,27.92,27.94,27.91,27.92,40800.0,27.92,27.94,27.91,27.92,40800.0
2013-03-11 12:30:00,27.91,27.92,27.89,27.9,39300.0,27.91,27.92,27.89,27.9,39300.0
2013-03-11 12:35:00,27.89,27.9,27.88,27.89,37800.0,27.89,27.9,27.88,27.89,37800.0
2013-03-11 12:40:00,27.89,27.89,27.86,27.88,38100.0,27.89,27.89,27.86,27.88,38100.0
2013-03-11 12:45:00,27.88,27.89,27.85,27.88,67500.0,27.88,27.89,27.85,27.88,67500.0
2013-03-11 12:50:00,27.88,27.88,27.86,27.87,21000.0,27.88,27.88,27.86,27.87,21000.0
2013-03-11 12:55:00,27.87,27.89,27.87,27.88,17100.0,27.87,27.89,27.87,27.88,17100.0
2013-03-11 13:00:00,27.89,27.89,27.85,27.87,38000.0,27.89,27.89,27.85,27.87,38000.0
2013-03-11 13:05:00,27.87,27.88,27.84,27.88,22200.0,27.87,27.88,27.84,27.88,22200.0
2013-03-11 13:10:00,27.88,27.88,27.86,27.87,11200.0,27.88,27.88,27.86,27.87,11200.0
2013-03-11 13:15:00,27.87,27.88,27.87,27.87,14700.0,27.87,27.88,27.87,27.87,14700.0
2013-03-11 13:20:00,27.88,27.92,27.87,27.92,63700.0,27.88,27.92,27.87,27.92,63700.0
2013-03-11 13:25:00,27.92,27.95,27.91,27.93,53300.0,27.92,27.95,27.91,27.93,53300.0
2013-03-11 13:30:00,27.92,27.95,27.92,27.94,69300.0,27.92,27.95,27.92,27.94,69300.0
2013-03-11 13:35:00,27.93,27.94,27.91,27.91,55300.0,27.93,27.94,27.91,27.91,55300.0
2013-03-11 13:40:00,27.91,27.93,27.89,27.93,21000.0,27.91,27.93,27.89,27.93,21000.0
2013-03-11 13:45:00,27.93,27.93,27.92,27.92,9800.0,27.93,27.93,27.92,27.92,9800.0
2013-03-11 13:50:00,27.92,27.93,27.92,27.92,12400.0,27.92,27.93,27.92,27.92,12400.0
2013-03-11 13:55:00,27.92,27.93,27.91,27.92,27700.0,27.92,27.93,27.91,27.92,27700.0
2013-03-11 14:00:00,27.93,27.93,27.91,27.92,21300.0,27.93,27.93,27.91,27.92,21300.0
2013-03-11 14:05:00,27.92,27.96,27.92,27.96,40600.0,27.92,27.96,27.92,27.96,40600.0
2013-03-11 14:10:00,27.95,27.97,27.95,27.96,14800.0,27.95,27.97,27.95,27.96,14800.0
2013-03-11 14:15:00,27.96,28.0,27.96,28.0,33800.0,27.96,28.0,27.96,28.0,33800.0
2013-03-11 14:20:00,28.0,28.04,28.0,28.02,129400.0,28.0,28.04,28.0,28.02,129400.0
2013-03-11 14:25:00,28.02,28.02,28.0,28.0,32400.0,28.02,28.02,28.0,28.0,32400.0
2013-03-11 14:30:00,28.0,28.02,28.0,28.01,31300.0,28.0,28.02,28.0,28.01,31300.0
2013-03-11 14:35:00,28.01,28.01,27.98,27.99,46400.0,28.01,28.01,27.98,27.99,46400.0
2013-03-11 14:40:00,27.98,28.01,27.98,28.0,38300.0,27.98,28.01,27.98,28.0,38300.0
2013-03-11 14:45:00,27.99,28.01,27.98,28.0,40500.0,27.99,28.01,27.98,28.0,40500.0
2013-03-11 14:50:00,28.01,28.01,28.0,28.0,11700.0,28.01,28.01,28.0,28.0,11700.0
2013-03-11 14:55:00,28.0,28.03,28.0,28.01,21100.0,28.0,28.03,28.0,28.01,21100.0
2013-03-11 15:00:00,28.01,28.01,28.0,28.0,20500.0,28.01,28.01,28.0,28.0,20500.0
2013-03-11 15:05:00,28.0,28.01,28.0,28.01,22900.0,28.0,28.01,28.0,28.01,22900.0
2013-03-11 15:10:00,28.0,28.01,28.0,28.0,16200.0,28.0,28.01,28.0,28.0,16200.0
2013-03-11 15:15:00,28.0,28.01,28.0,28.0,35000.0,28.0,28.01,28.0,28.0,35000.0
2013-03-11 15:20:00,28.0,28.01,28.0,28.01,26500.0,28.0,28.01,28.0,28.01,26500.0
2013-03-11 15:25:00,28.0,28.01,27.99,27.99,36500.0,28.0,28.01,27.99,27.99,36500.0
2013-03-11 15:30:00,28.0,28.0,27.99,28.0,21000.0,28.0,28.0,27.99,28.0,21000.0
2013-03-11 15:35:00,27.99,28.0,27.99,27.99,45900.0,27.99,28.0,27.99,27.99,45900.0
2013-03-11 15:40:00,27.99,28.0,27.99,27.99,30600.0,27.99,28.0,27.99,27.99,30600.0
2013-03-11 15:45:00,27.99,28.01,27.99,28.01,74100.0,27.99,28.01,27.99,28.01,74100.0
2013-03-11 15:50:00,28.0,28.03,28.0,28.03,83000.0,28.0,28.03,28.0,28.03,83000.0
2013-03-11 15:55:00,28.02,28.04,28.02,28.02,255400.0,28.02,28.04,28.02,28.02,255400.0
2013-03-12 09:30:00,28.23,28.24,28.17,28.21,207800.0,28.23,28.24,28.17,28.21,207800.0
2013-03-12 09:35:00,28.21,28.22,28.18,28.22,97600.0,28.21,28.22,28.18,28.22,97600.0
2013-03-12 09:40:00,28.21,28.24,28.21,28.23,120900.0,28.21,28.24,28.21,28.23,120900.0
2013-03-12 09:45:00,28.23,28.24,28.23,28.23,67300.0,28.23,28.24,28.23,28.23,67300.0
2013-03-12 09:50:00,28.24,28.25,28.21,28.25,129700.0,28.24,28.25,28.21,28.25,129700.0
2013-03-12 09:55:00,28.25,28.27,28.23,28.24,90300.0,28.25,28.27,28.23,28.24,90300.0
2013-03-12 10:00:00,28.24,28.25,28.22,28.25,84100.0,28.24,28.25,28.22,28.25,84100.0
2013-03-12 10:05:00,28.26,28.29,28.26,28.26,66700.0,28.26,28.29,28.26,28.26,66700.0
2013-03-12 10:10:00,28.26,28.29,28.25,28.26,111200.0,28.26,28.29,28.25,28.26,111200.0
2013-03-12 10:15:00,28.27,28.3,28.26,28.29,77300.0,28.27,28.3,28.26,28.29,77300.0
2013-03-12 10:20:00,28.29,28.35,28.29,28.35,189400.0,28.29,28.35,28.29,28.35,189400.0
2013-03-12 10:25:00,28.35,28.39,28.33,28.37,225400.0,28.35,28.39,28.33,28.37,225400.0
2013-03-12 10:30:00,28.36,28.37,28.32,28.34,102800.0,28.36,28.37,28.32,28.34,102800.0
2013-03-12 10:35:00,28.33,28.35,28.28,28.3,167400.0,28.33,28.35,28.28,28.3,167400.0
2013-03-12 10:40:00,28.3,28.33,28.29,28.3,171800.0,28.3,28.33,28.29,28.3,171800.0
2013-03-12 10:45:00,28.31,28.32,28.26,28.27,106600.0,28.31,28.32,28.26,28.27,106600.0
2013-03-12 10:50:00,28.27,28.28,28.24,28.27,74900.0,28.27,28.28,28.24,28.27,74900.0
2013-03-12 10:55:00,28.26,28.28,28.25,28.27,82300.0,28.26,28.28,28.25,28.27,82300.0
2013-03-12 11:00:00,28.26,28.3,28.26,28.28,55400.0,28.26,28.3,28.26,28.28,55400.0
2013-03-12 11:05:00,28.28,28.32,28.28,28.29,77800.0,28.28,28.32,28.28,28.29,77800.0
2013-03-12 11:10:00,28.28,28.3,28.27,28.28,66500.0,28.28,28.3,28.27,28.28,66500.0
2013-03-12 11:15:00,28.28,28.29,28.26,28.26,70000.0,28.28,28.29,28.26,28.26,70000.0
2013-03-12 11:20:00,28.27,28.28,28.25,28.27,55900.0,28.27,28.28,28.25,28.27,55900.0
2013-03-12 11:25:00,28.27,28.28,28.21,28.23,131300.0,28.27,28.28,28.21,28.23,131300.0
2013-03-12 11:30:00,28.23,28.24,28.18,28.22,107000.0,28.23,28.24,28.18,28.22,107000.0
2013-03-12 11:35:00,28.23,28.23,28.19,28.22,57300.0,28.23,28.23,28.19,28.22,57300.0
2013-03-12 11:40:00,28.22,28.24,28.21,28.23,39600.0,28.22,28.24,28.21,28.23,39600.0
2013-03-12 11:45:00,28.24,28.24,28.21,28.22,29200.0,28.24,28.24,28.21,28.22,29200.0
2013-03-12 11:50:00,28.22,28.24,28.22,28.24,20100.0,28.22,28.24,28.22,28.24,20100.0
2013-03-12 11:55:00,28.23,28.26,28.23,28.24,34500.0,28.23,28.26,28.23,28.24,34500.0
2013-03-12 12:00:00,28.25,28.26,28.23,28.26,31900.0,28.25,28.26,28.23,28.26,31900.0
2013-03-12 12:05:00,28.25,28.26,28.24,28.24,9200.0,28.25,28.26,28.24,28.24,9200.0
2013-03-12 12:10:00,28.23,28.25,28.23,28.24,70000.0,28.23,28.25,28.23,28.24,70000.0
2013-03-12 12:15:00,28.24,28.26,28.24,28.24,74700.0,28.24,28.26,28.24,28.24,74700.0
2013-03-12 12:20:00,28.24,28.25,28.22,28.22,61700.0,28.24,28.25,28.22,28.22,61700.0
2013-03-12 12:25:00,28.22,28.25,28.21,28.25,33000.0,28.22,28.25,28.21,28.25,33000.0
2013-03-12 12:30:00,28.24,28.25,28.22,28.23,17100.0,28.24,28.25,28.22,28.23,17100.0
2013-03-12 12:35:00,28.23,28.24,28.22,28.24,23500.0,28.23,28.24,28.22,28.24,23500.0
2013-03-12 12:40:00,28.23,28.24,28.22,28.24,24800.0,28.23,28.24,28.22,28.24,24800.0
2013-03-12 12:45:00,28.23,28.24,28.22,28.23,49600.0,28.23,28.24,28.22,28.23,49600.0
2013-03-12 12:50:00,28.23,28.24,28.22,28.24,32500.0,28.23,28.24,28.22,28.24,32500.0
2013-03-12 12:55:00,28.24,28.24,28.22,28.22,60100.0,28.24,28.24,28.22,28.22,60100.0
2013-03-12 13:00:00,28.22,28.22,28.2,28.21,26300.0,28.22,28.22,28.2,28.21,26300.0
2013-03-12 13:05:00,28.22,28.22,28.21,28.21,13100.0,28.22,28.22,28.21,28.21,13100.0
2013-03-12 13:10:00,28.22,28.24,28.22,28.24,23800.0,28.22,28.24,28.22,28.24,23800.0
2013-03-12 13:15:00,28.24,28.24,28.23,28.23,25100.0,28.24,28.24,28.23,28.23,25100.0
2013-03-12 13:20:00,28.24,28.24,28.23,28.23,14200.0,28.24,28.24,28.23,28.23,14200.0
2013-03-12 13:25:00,28.22,28.23,28.21,28.23,25900.0,28.22,28.23,28.21,28.23,25900.0
2013-03-12 13:30:00,28.22,28.24,28.22,28.23,23400.0,28.22,28.24,28.22,28.23,23400.0
2013-03-12 13:35:00,28.23,28.24,28.23,28.23,13500.0,28.23,28.24,28.23,28.23,13500.0
2013-03-12 13:40:00,28.24,28.24,28.23,28.24,17400.0,28.24,28.24,28.23,28.24,17400.0
2013-03-12 13:45:00,28.24,28.24,28.22,28.23,18500.0,28.24,28.24,28.22,28.23,18500.0
2013-03-12 13:50:00,28.24,28.24,28.21,28.21,16000.0,28.24,28.24,28.21,28.21,16000.0
2013-03-12 13:55:00,28.22,28.23,28.21,28.21,13900.0,28.22,28.23,28.21,28.21,13900.0
2013-03-12 14:00:00,28.21,28.22,28.2,28.21,19700.0,28.21,28.22,28.2,28.21,19700.0
2013-03-12 14:05:00,28.21,28.24,28.21,28.23,41000.0,28.21,28.24,28.21,28.23,41000.0
2013-03-12 14:10:00,28.23,28.24,28.21,28.22,45700.0,28.23,28.24,28.21,28.22,45700.0
2013-03-12 14:15:00,28.22,28.24,28.22,28.23,32400.0,28.22,28.24,28.22,28.23,32400.0
2013-03-12 14:20:00,28.22,28.24,28.22,28.24,40700.0,28.22,28.24,28.22,28.24,40700.0
2013-03-12 14:25:00,28.24,28.25,28.23,28.24,35700.0,28.24,28.25,28.23,28.24,35700.0
2013-03-12 14:30:00,28.24,28.26,28.23,28.24,45700.0,28.24,28.26,28.23,28.24,45700.0
2013-03-12 14:35:00,28.25,28.25,28.24,28.25,30100.0,28.25,28.25,28.24,28.25,30100.0
2013-03-12 14:40:00,28.25,28.26,28.24,28.26,50000.0,28.25,28.26,28.24,28.26,50000.0
2013-03-12 14:45:00,28.25,28.26,28.25,28.26,23000.0,28.25,28.26,28.25,28.26,23000.0
2013-03-12 14:50:00,28.25,28.26,28.25,28.25,27300.0,28.25,28.26,28.25,28.25,27300.0
2013-03-12 14:55:00,28.26,28.27,28.25,28.26,53000.0,28.26,28.27,28.25,28.26,53000.0
2013-03-12 15:00:00,28.27,28.27,28.26,28.26,10400.0,28.27,28.27,28.26,28.26,10400.0
2013-03-12 15:05:00,28.26,28.27,28.25,28.26,32100.0,28.26,28.27,28.25,28.26,32100.0
2013-03-12 15:10:00,28.26,28.26,28.25,28.25,23400.0,28.26,28.26,28.25,28.25,23400.0
2013-03-12 15:15:00,28.25,28.26,28.24,28.26,50100.0,28.25,28.26,28.24,28.26,50100.0
2013-03-12 15:20:00,28.25,28.26,28.25,28.26,21200.0,28.25,28.26,28.25,28.26,21200.0
2013-03-12 15:25:00,28.25,28.26,28.25,28.25,34800.0,28.25,28.26,28.25,28.25,34800.0
2013-03-12 15:30:00,28.25,28.26,28.25,28.25,28600.0,28.25,28.26,28.25,28.25,28600.0
2013-03-12 15:35:00,28.25,28.26,28.25,28.26,19000.0,28.25,28.26,28.25,28.26,19000.0
2013-03-12 15:40:00,28.26,28.26,28.24,28.24,30200.0,28.26,28.26,28.24,28.24,30200.0
2013-03-12 15:45:00,28.24,28.25,28.23,28.23,53800.0,28.24,28.25,28.23,28.23,53800.0
2013-03-12 15:50:00,28.24,28.24,28.22,28.22,81400.0,28.24,28.24,28.22,28.22,81400.0
2013-03-12 15:55:00,28.22,28.23,28.2,28.21,394400.0,28.22,28.23,28.2,28.21,394400.0
2013-03-13 09:30:00,28.22,28.28,28.21,28.27,233900.0,28.22,28.28,28.21,28.27,233900.0
2013-03-13 09:35:00,28.28,28.3,28.23,28.24,110400.0,28.28,28.3,28.23,28.24,110400.0
2013-03-13 09:40:00,28.24,28.24,28.17,28.18,161800.0,28.24,28.24,28.17,28.18,161800.0
2013-03-13 09:45:00,28.17,28.22,28.17,28.21,69500.0,28.17,28.22,28.17,28.21,69500.0
2013-03-13 09:50:00,28.21,28.23,28.2,28.22,68700.0,28.21,28.23,28.2,28.22,68700.0
2013-03-13 09:55:00,28.23,28.24,28.22,28.22,97300.0,28.23,28.24,28.22,28.22,97300.0
2013-03-13 10:00:00,28.23,28.26,28.21,28.25,61700.0,28.23,28.26,28.21,28.25,61700.0
2013-03-13 10:05:00,28.26,28.27,28.21,28.23,66800.0,28.26,28.27,28.21,28.23,66800.0
2013-03-13 10:10:00,28.23,28.23,28.19,28.19,76900.0,28.23,28.23,28.19,28.19,76900.0
2013-03-13 10:15:00,28.2,28.21,28.16,28.17,70500.0,28.2,28.21,28.16,28.17,70500.0
2013-03-13 10:20:00,28.17,28.18,28.07,28.07,244200.0,28.17,28.18,28.07,28.07,244200.0
2013-03-13 10:25:00,28.07,28.09,28.03,28.08,362100.0,28.07,28.09,28.03,28.08,362100.0
2013-03-13 10:30:00,28.08,28.11,28.07,28.11,210200.0,28.08,28.11,28.07,28.11,210200.0
2013-03-13 10:35:00,28.1,28.1,27.91,27.92,526800.0,28.1,28.1,27.91,27.92,526800.0
2013-03-13 10:40:00,27.92,27.96,27.9,27.93,214800.0,27.92,27.96,27.9,27.93,214800.0
2013-03-13 10:45:00,27.93,27.99,27.92,27.98,129300.0,27.93,27.99,27.92,27.98,129300.0
2013-03-13 10:50:00,27.98,27.98,27.95,27.97,44500.0,27.98,27.98,27.95,27.97,44500.0
2013-03-13 10:55:00,27.96,27.98,27.96,27.98,63500.0,27.96,27.98,27.96,27.98,63500.0
2013-03-13 11:00:00,27.98,28.03,27.97,28.01,125800.0,27.98,28.03,27.97,28.01,125800.0
2013-03-13 11:05:00,28.01,28.04,28.0,28.03,48800.0,28.01,28.04,28.0,28.03,48800.0
2013-03-13 11:10:00,28.02,28.02,27.96,27.96,53300.0,28.02,28.02,27.96,27.96,53300.0
2013-03-13 11:15:00,27.95,28.0,27.95,27.96,49800.0,27.95,28.0,27.95,27.96,49800.0
2013-03-13 11:20:00,27.95,27.99,27.95,27.96,85500.0,27.95,27.99,27.95,27.96,85500.0
2013-03-13 11:25:00,27.96,27.98,27.95,27.96,69900.0,27.96,27.98,27.95,27.96,69900.0
2013-03-13 11:30:00,27.96,27.96,27.92,27.96,84300.0,27.96,27.96,27.92,27.96,84300.0
2013-03-13 11:35:00,27.95,27.98,27.94,27.97,28100.0,27.95,27.98,27.94,27.97,28100.0
2013-03-13 11:40:00,27.98,27.98,27.95,27.96,25500.0,27.98,27.98,27.95,27.96,25500.0
2013-03-13 11:45:00,27.96,27.98,27.96,27.98,71500.0,27.96,27.98,27.96,27.98,71500.0
2013-03-13 11:50:00,27.98,28.01,27.97,28.0,25000.0,27.98,28.01,27.97,28.0,25000.0
2013-03-13 11:55:00,28.0,28.01,27.98,27.99,66300.0,28.0,28.01,27.98,27.99,66300.0
2013-03-13 12:00:00,27.98,27.98,27.95,27.96,38900.0,27.98,27.98,27.95,27.96,38900.0
2013-03-13 12:05:00,27.96,27.97,27.95,27.96,20500.0,27.96,27.97,27.95,27.96,20500.0
2013-03-13 12:10:00,27.95,27.96,27.94,27.94,24800.0,27.95,27.96,27.94,27.94,24800.0
2013-03-13 12:15:00,27.94,27.95,27.92,27.93,99700.0,27.94,27.95,27.92,27.93,99700.0
2013-03-13 12:20:00,27.93,27.96,27.92,27.95,79500.0,27.93,27.96,27.92,27.95,79500.0
2013-03-13 12:25:00,27.95,27.96,27.93,27.94,31000.0,27.95,27.96,27.93,27.94,31000.0
2013-03-13 12:30:00,27.95,27.96,27.94,27.95,71000.0,27.95,27.96,27.94,27.95,71000.0
2013-03-13 12:35:00,27.95,27.96,27.94,27.95,14400.0,27.95,27.96,27.94,27.95,14400.0
2013-03-13 12:40:00,27.95,27.95,27.91,27.93,31400.0,27.95,27.95,27.91,27.93,31400.0
2013-03-13 12:45:00,27.93,27.94,27.9,27.92,57200.0,27.93,27.94,27.9,27.92,57200.0
2013-03-13 12:50:00,27.92,27.96,27.92,27.95,32400.0,27.92,27.96,27.92,27.95,32400.0
2013-03-13 12:55:00,27.95,27.95,27.93,27.95,34200.0,27.95,27.95,27.93,27.95,34200.0
2013-03-13 13:00:00,27.94,27.96,27.93,27.93,13600.0,27.94,27.96,27.93,27.93,13600.0
2013-03-13 13:05:00,27.94,27.99,27.94,27.96,143600.0,27.94,27.99,27.94,27.96,143600.0
2013-03-13 13:10:00,27.96,28.0,27.95,28.0,58100.0,27.96,28.0,27.95,28.0,58100.0
2013-03-13 13:15:00,28.0,28.01,27.99,28.0,48600.0,28.0,28.01,27.99,28.0,48600.0
2013-03-13 13:20:00,27.99,28.02,27.99,28.02,27800.0,27.99,28.02,27.99,28.02,27800.0
2013-03-13 13:25:00,28.01,28.04,27.99,27.99,119900.0,28.01,28.04,27.99,27.99,119900.0
2013-03-13 13:30:00,27.99,28.01,27.98,27.99,48700.0,27.99,28.01,27.98,27.99,48700.0
2013-03-13 13:35:00,28.0,28.02,27.99,28.01,28000.0,28.0,28.02,27.99,28.01,28000.0
2013-03-13 13:40:00,28.02,28.02,28.0,28.0,26600.0,28.02,28.02,28.0,28.0,26600.0
2013-03-13 13:45:00,28.01,28.01,27.99,28.0,38500.0,28.01,28.01,27.99,28.0,38500.0
2013-03-13 13:50:00,27.99,28.0,27.98,27.98,40300.0,27.99,28.0,27.98,27.98,40300.0
2013-03-13 13:55:00,27.99,28.0,27.98,28.0,36400.0,27.99,28.0,27.98,28.0,36400.0
2013-03-13 14:00:00,28.0,28.0,27.97,27.97,28800.0,28.0,28.0,27.97,27.97,28800.0
2013-03-13 14:05:00,27.97,27.99,27.97,27.99,6000.0,27.97,27.99,27.97,27.99,6000.0
2013-03-13 14:10:00,27.98,27.99,27.97,27.98,14900.0,27.98,27.99,27.97,27.98,14900.0
2013-03-13 14:15:00,27.98,28.0,27.98,28.0,8900.0,27.98,28.0,27.98,28.0,8900.0
2013-03-13 14:20:00,27.99,28.0,27.99,28.0,16100.0,27.99,28.0,27.99,28.0,16100.0
2013-03-13 14:25:00,28.0,28.01,27.98,28.01,118100.0,28.0,28.01,27.98,28.01,118100.0
2013-03-13 14:30:00,28.01,28.03,28.0,28.01,129800.0,28.01,28.03,28.0,28.01,129800.0
2013-03-13 14:35:00,28.02,28.03,28.01,28.01,35900.0,28.02,28.03,28.01,28.01,35900.0
2013-03-13 14:40:00,28.01,28.03,28.0,28.01,24500.0,28.01,28.03,28.0,28.01,24500.0
2013-03-13 14:45:00,28.01,28.03,28.0,28.02,36300.0,28.01,28.03,28.0,28.02,36300.0
2013-03-13 14:50:00,28.01,28.02,28.0,28.0,47900.0,28.01,28.02,28.0,28.0,47900.0
2013-03-13 14:55:00,28.0,28.01,28.0,28.01,17100.0,28.0,28.01,28.0,28.01,17100.0
2013-03-13 15:00:00,28.01,28.01,28.0,28.0,35600.0,28.01,28.01,28.0,28.0,35600.0
2013-03-13 15:05:00,28.01,28.01,28.0,28.0,23700.0,28.01,28.01,28.0,28.0,23700.0
2013-03-13 15:10:00,28.0,28.01,28.0,28.0,39800.0,28.0,28.01,28.0,28.0,39800.0
2013-03-13 15:15:00,28.0,28.01,27.99,27.99,29600.0,28.0,28.01,27.99,27.99,29600.0
2013-03-13 15:20:00,27.99,28.0,27.99,27.99,19200.0,27.99,28.0,27.99,27.99,19200.0
2013-03-13 15:25:00,27.99,28.0,27.98,28.0,40100.0,27.99,28.0,27.98,28.0,40100.0
2013-03-13 15:30:00,27.99,28.0,27.98,27.99,33200.0,27.99,28.0,27.98,27.99,33200.0
2013-03-13 15:35:00,27.99,27.99,27.98,27.99,39200.0,27.99,27.99,27.98,27.99,39200.0
2013-03-13 15:40:00,27.99,27.99,27.98,27.99,33500.0,27.99,27.99,27.98,27.99,33500.0
2013-03-13 15:45:00,27.99,27.99,27.95,27.98,160800.0,27.99,27.99,27.95,27.98,160800.0
2013-03-13 15:50:00,27.97,27.98,27.94,27.95,87100.0,27.97,27.98,27.94,27.95,87100.0
2013-03-13 15:55:00,27.94,27.96,27.93,27.96,415600.0,27.94,27.96,27.93,27.96,415600.0
2013-03-14 09:30:00,27.7,27.85,27.69,27.8,490100.0,27.7,27.85,27.69,27.8,490100.0
2013-03-14 09:35:00,27.79,27.82,27.78,27.79,120900.0,27.79,27.82,27.78,27.79,120900.0
2013-03-14 09:40:00,27.8,27.82,27.77,27.78,77300.0,27.8,27.82,27.77,27.78,77300.0
2013-03-14 09:45:00,27.78,27.92,27.78,27.87,395300.0,27.78,27.92,27.78,27.87,395300.0
2013-03-14 09:50:00,27.87,27.9,27.87,27.9,148500.0,27.87,27.9,27.87,27.9,148500.0
2013-03-14 09:55:00,27.91,27.91,27.84,27.88,108900.0,27.91,27.91,27.84,27.88,108900.0
2013-03-14 10:00:00,27.89,27.93,27.89,27.91,72900.0,27.89,27.93,27.89,27.91,72900.0
2013-03-14 10:05:00,27.9,27.92,27.88,27.88,65900.0,27.9,27.92,27.88,27.88,65900.0
2013-03-14 10:10:00,27.89,27.9,27.85,27.87,50800.0,27.89,27.9,27.85,27.87,50800.0
2013-03-14 10:15:00,27.87,27.88,27.86,27.86,78000.0,27.87,27.88,27.86,27.86,78000.0
2013-03-14 10:20:00,27.86,27.86,27.81,27.83,72500.0,27.86,27.86,27.81,27.83,72500.0
2013-03-14 10:25:00,27.83,27.84,27.76,27.83,243100.0,27.83,27.84,27.76,27.83,243100.0
2013-03-14 10:30:00,27.85,27.87,27.82,27.85,87300.0,27.85,27.87,27.82,27.85,87300.0
2013-03-14 10:35:00,27.84,27.86,27.84,27.85,43200.0,27.84,27.86,27.84,27.85,43200.0
2013-03-14 10:40:00,27.85,27.94,27.84,27.88,314500.0,27.85,27.94,27.84,27.88,314500.0
2013-03-14 10:45:00,27.89,27.89,27.84,27.85,123800.0,27.89,27.89,27.84,27.85,123800.0
2013-03-14 10:50:00,27.86,27.87,27.83,27.86,100000.0,27.86,27.87,27.83,27.86,100000.0
2013-03-14 10:55:00,27.86,27.88,27.84,27.86,64500.0,27.86,27.88,27.84,27.86,64500.0
2013-03-14 11:00:00,27.88,27.89,27.83,27.83,70200.0,27.88,27.89,27.83,27.83,70200.0
2013-03-14 11:05:00,27.84,27.86,27.83,27.86,19500.0,27.84,27.86,27.83,27.86,19500.0
2013-03-14 11:10:00,27.86,27.87,27.83,27.84,27000.0,27.86,27.87,27.83,27.84,27000.0
2013-03-14 11:15:00,27.84,27.85,27.81,27.81,52500.0,27.84,27.85,27.81,27.81,52500.0
2013-03-14 11:20:00,27.81,27.82,27.79,27.82,108500.0,27.81,27.82,27.79,27.82,108500.0
2013-03-14 11:25:00,27.81,27.81,27.78,27.78,12000.0,27.81,27.81,27.78,27.78,12000.0
2013-03-14 11:30:00,27.79,27.8,27.77,27.79,73900.0,27.79,27.8,27.77,27.79,73900.0
2013-03-14 11:35:00,27.8,27.81,27.79,27.8,14700.0,27.8,27.81,27.79,27.8,14700.0
2013-03-14 11:40:00,27.81,27.81,27.74,27.74,75900.0,27.81,27.81,27.74,27.74,75900.0
2013-03-14 11:45:00,27.74,27.76,27.73,27.76,58200.0,27.74,27.76,27.73,27.76,58200.0
2013-03-14 11:50:00,27.75,27.79,27.75,27.78,38100.0,27.75,27.79,27.75,27.78,38100.0
2013-03-14 11:55:00,27.78,27.85,27.76,27.84,95300.0,27.78,27.85,27.76,27.84,95300.0
2013-03-14 12:00:00,27.84,27.88,27.8,27.83,128100.0,27.84,27.88,27.8,27.83,128100.0
2013-03-14 12:05:00,27.82,27.83,27.81,27.82,24800.0,27.82,27.83,27.81,27.82,24800.0
2013-03-14 12:10:00,27.83,27.85,27.83,27.85,18500.0,27.83,27.85,27.83,27.85,18500.0
2013-03-14 12:15:00,27.85,27.9,27.84,27.89,202700.0,27.85,27.9,27.84,27.89,202700.0
2013-03-14 12:20:00,27.89,27.93,27.87,27.89,252600.0,27.89,27.93,27.87,27.89,252600.0
2013-03-14 12:25:00,27.89,27.89,27.83,27.84,67900.0,27.89,27.89,27.83,27.84,67900.0
2013-03-14 12:30:00,27.85,27.87,27.84,27.84,14300.0,27.85,27.87,27.84,27.84,14300.0
2013-03-14 12:35:00,27.84,27.86,27.83,27.86,114900.0,27.84,27.86,27.83,27.86,114900.0
2013-03-14 12:40:00,27.87,27.88,27.85,27.88,28500.0,27.87,27.88,27.85,27.88,28500.0
2013-03-14 12:45:00,27.88,27.9,27.87,27.88,90400.0,27.88,27.9,27.87,27.88,90400.0
2013-03-14 12:50:00,27.88,27.91,27.88,27.9,48800.0,27.88,27.91,27.88,27.9,48800.0
2013-03-14 12:55:00,27.9,27.94,27.88,27.89,158900.0,27.9,27.94,27.88,27.89,158900.0
2013-03-14 13:00:00,27.9,27.91,27.85,27.86,71000.0,27.9,27.91,27.85,27.86,71000.0
2013-03-14 13:05:00,27.86,27.88,27.85,27.88,44000.0,27.86,27.88,27.85,27.88,44000.0
2013-03-14 13:10:00,27.88,27.9,27.88,27.88,92600.0,27.88,27.9,27.88,27.88,92600.0
2013-03-14 13:15:00,27.89,27.89,27.87,27.88,29700.0,27.89,27.89,27.87,27.88,29700.0
2013-03-14 13:20:00,27.89,27.89,27.86,27.87,115300.0,27.89,27.89,27.86,27.87,115300.0
2013-03-14 13:25:00,27.87,27.88,27.86,27.88,16200.0,27.87,27.88,27.86,27.88,16200.0
2013-03-14 13:30:00,27.88,27.88,27.85,27.85,25500.0,27.88,27.88,27.85,27.85,25500.0
2013-03-14 13:35:00,27.86,27.88,27.86,27.88,30900.0,27.86,27.88,27.86,27.88,30900.0
2013-03-14 13:40:00,27.89,27.89,27.88,27.88,28700.0,27.89,27.89,27.88,27.88,28700.0
2013-03-14 13:45:00,27.87,27.88,27.85,27.85,30700.0,27.87,27.88,27.85,27.85,30700.0
2013-03-14 13:50:00,27.85,27.86,27.84,27.85,180600.0,27.85,27.86,27.84,27.85,180600.0
2013-03-14 13:55:00,27.86,27.87,27.86,27.87,28700.0,27.86,27.87,27.86,27.87,28700.0
2013-03-14 14:00:00,27.87,27.87,27.86,27.86,15900.0,27.87,27.87,27.86,27.86,15900.0
2013-03-14 14:05:00,27.86,27.88,27.86,27.87,23400.0,27.86,27.88,27.86,27.87,23400.0
2013-03-14 14:10:00,27.87,27.88,27.86,27.88,30000.0,27.87,27.88,27.86,27.88,30000.0
2013-03-14 14:15:00,27.88,27.9,27.87,27.89,36700.0,27.88,27.9,27.87,27.89,36700.0
2013-03-14 14:20:00,27.89,27.91,27.89,27.9,86500.0,27.89,27.91,27.89,27.9,86500.0
2013-03-14 14:25:00,27.9,27.92,27.89,27.92,69700.0,27.9,27.92,27.89,27.92,69700.0
2013-03-14 14:30:00,27.92,27.93,27.9,27.9,92000.0,27.92,27.93,27.9,27.9,92000.0
2013-03-14 14:35:00,27.9,27.92,27.9,27.91,37800.0,27.9,27.92,27.9,27.91,37800.0
2013-03-14 14:40:00,27.9,27.9,27.89,27.89,76100.0,27.9,27.9,27.89,27.89,76100.0
2013-03-14 14:45:00,27.9,27.91,27.89,27.89,48500.0,27.9,27.91,27.89,27.89,48500.0
2013-03-14 14:50:00,27.89,27.9,27.89,27.9,47800.0,27.89,27.9,27.89,27.9,47800.0
2013-03-14 14:55:00,27.89,27.9,27.88,27.88,72500.0,27.89,27.9,27.88,27.88,72500.0
2013-03-14 15:00:00,27.89,27.9,27.88,27.88,25900.0,27.89,27.9,27.88,27.88,25900.0
2013-03-14 15:05:00,27.89,27.9,27.87,27.87,115300.0,27.89,27.9,27.87,27.87,115300.0
2013-03-14 15:10:00,27.87,27.89,27.87,27.87,20000.0,27.87,27.89,27.87,27.87,20000.0
2013-03-14 15:15:00,27.87,27.88,27.86,27.87,8800.0,27.87,27.88,27.86,27.87,8800.0
2013-03-14 15:20:00,27.86,27.86,27.84,27.84,75900.0,27.86,27.86,27.84,27.84,75900.0
2013-03-14 15:25:00,27.84,27.85,27.83,27.84,16700.0,27.84,27.85,27.83,27.84,16700.0
2013-03-14 15:30:00,27.84,27.84,27.83,27.84,17600.0,27.84,27.84,27.83,27.84,17600.0
2013-03-14 15:35:00,27.83,27.85,27.82,27.85,93500.0,27.83,27.85,27.82,27.85,93500.0
2013-03-14 15:40:00,27.85,27.86,27.83,27.84,96000.0,27.85,27.86,27.83,27.84,96000.0
2013-03-14 15:45:00,27.84,27.85,27.82,27.82,83600.0,27.84,27.85,27.82,27.82,83600.0
2013-03-14 15:50:00,27.83,27.83,27.77,27.8,271200.0,27.83,27.83,27.77,27.8,271200.0
2013-03-14 15:55:00,27.81,27.83,27.79,27.8,301100.0,27.81,27.83,27.79,27.8,301100.0
2013-03-15 09:30:00,27.88,27.92,27.87,27.92,133300.0,27.88,27.92,27.87,27.92,133300.0
2013-03-15 09:35:00,27.92,27.97,27.92,27.94,233800.0,27.92,27.97,27.92,27.94,233800.0
2013-03-15 09:40:00,27.93,27.96,27.92,27.96,115700.0,27.93,27.96,27.92,27.96,115700.0
2013-03-15 09:45:00,27.96,27.96,27.93,27.95,53400.0,27.96,27.96,27.93,27.95,53400.0
2013-03-15 09:50:00,27.95,27.95,27.92,27.94,95000.0,27.95,27.95,27.92,27.94,95000.0
2013-03-15 09:55:00,27.95,28.06,27.94,28.01,367700.0,27.95,28.06,27.94,28.01,367700.0
2013-03-15 10:00:00,28.01,28.05,27.95,27.99,306900.0,28.01,28.05,27.95,27.99,306900.0
2013-03-15 10:05:00,27.99,28.0,27.95,27.97,118900.0,27.99,28.0,27.95,27.97,118900.0
2013-03-15 10:10:00,27.96,27.97,27.93,27.97,105600.0,27.96,27.97,27.93,27.97,105600.0
2013-03-15 10:15:00,27.97,27.99,27.96,27.96,37800.0,27.97,27.99,27.96,27.96,37800.0
2013-03-15 10:20:00,27.96,27.97,27.93,27.95,62500.0,27.96,27.97,27.93,27.95,62500.0
2013-03-15 10:25:00,27.94,27.96,27.93,27.96,44600.0,27.94,27.96,27.93,27.96,44600.0
2013-03-15 10:30:00,27.96,27.98,27.96,27.96,44300.0,27.96,27.98,27.96,27.96,44300.0
2013-03-15 10:35:00,27.97,27.98,27.95,27.96,59400.0,27.97,27.98,27.95,27.96,59400.0
2013-03-15 10:40:00,27.96,27.99,27.95,27.98,54200.0,27.96,27.99,27.95,27.98,54200.0
2013-03-15 10:45:00,27.98,28.0,27.96,27.99,57800.0,27.98,28.0,27.96,27.99,57800.0
2013-03-15 10:50:00,27.99,28.0,27.98,27.99,25700.0,27.99,28.0,27.98,27.99,25700.0
2013-03-15 10:55:00,27.98,27.99,27.96,27.98,29900.0,27.98,27.99,27.96,27.98,29900.0
2013-03-15 11:00:00,27.98,27.98,27.95,27.98,77500.0,27.98,27.98,27.95,27.98,77500.0
2013-03-15 11:05:00,27.98,27.99,27.96,27.99,94300.0,27.98,27.99,27.96,27.99,94300.0
2013-03-15 11:10:00,27.99,28.0,27.97,27.99,22500.0,27.99,28.0,27.97,27.99,22500.0
2013-03-15 11:15:00,27.99,28.0,27.94,27.94,45900.0,27.99,28.0,27.94,27.94,45900.0
2013-03-15 11:20:00,27.94,27.95,27.91,27.94,89200.0,27.94,27.95,27.91,27.94,89200.0
2013-03-15 11:25:00,27.93,27.93,27.92,27.92,34800.0,27.93,27.93,27.92,27.92,34800.0
2013-03-15 11:30:00,27.91,27.93,27.89,27.89,153400.0,27.91,27.93,27.89,27.89,153400.0
2013-03-15 11:35:00,27.89,27.9,27.88,27.9,17500.0,27.89,27.9,27.88,27.9,17500.0
2013-03-15 11:40:00,27.9,27.92,27.9,27.91,23600.0,27.9,27.92,27.9,27.91,23600.0
2013-03-15 11:45:00,27.91,27.92,27.9,27.9,27400.0,27.91,27.92,27.9,27.9,27400.0
2013-03-15 11:50:00,27.9,27.91,27.89,27.91,26000.0,27.9,27.91,27.89,27.91,26000.0
2013-03-15 11:55:00,27.9,27.93,27.9,27.92,18800.0,27.9,27.93,27.9,27.92,18800.0
2013-03-15 12:00:00,27.93,27.93,27.9,27.91,44600.0,27.93,27.93,27.9,27.91,44600.0
2013-03-15 12:05:00,27.9,27.91,27.83,27.83,61300.0,27.9,27.91,27.83,27.83,61300.0
2013-03-15 12:10:00,27.84,27.86,27.84,27.84,51200.0,27.84,27.86,27.84,27.84,51200.0
2013-03-15 12:15:00,27.85,27.88,27.85,27.88,19200.0,27.85,27.88,27.85,27.88,19200.0
2013-03-15 12:20:00,27.89,27.89,27.85,27.86,21300.0,27.89,27.89,27.85,27.86,21300.0
2013-03-15 12:25:00,27.86,27.86,27.85,27.85,18300.0,27.86,27.86,27.85,27.85,18300.0
2013-03-15 12:30:00,27.86,27.87,27.85,27.86,37900.0,27.86,27.87,27.85,27.86,37900.0
2013-03-15 12:35:00,27.85,27.88,27.85,27.87,12400.0,27.85,27.88,27.85,27.87,12400.0
2013-03-15 12:40:00,27.87,27.87,27.85,27.86,27900.0,27.87,27.87,27.85,27.86,27900.0
2013-03-15 12:45:00,27.86,27.87,27.83,27.84,21900.0,27.86,27.87,27.83,27.84,21900.0
2013-03-15 12:50:00,27.85,27.86,27.84,27.84,34000.0,27.85,27.86,27.84,27.84,34000.0
2013-03-15 12:55:00,27.84,27.87,27.83,27.86,95500.0,27.84,27.87,27.83,27.86,95500.0
2013-03-15 13:00:00,27.85,27.87,27.84,27.87,29400.0,27.85,27.87,27.84,27.87,29400.0
2013-03-15 13:05:00,27.86,27.86,27.84,27.85,22300.0,27.86,27.86,27.84,27.85,22300.0
2013-03-15 13:10:00,27.86,27.89,27.84,27.88,68800.0,27.86,27.89,27.84,27.88,68800.0
2013-03-15 13:15:00,27.89,27.9,27.87,27.88,21000.0,27.89,27.9,27.87,27.88,21000.0
2013-03-15 13:20:00,27.87,27.92,27.87,27.92,41500.0,27.87,27.92,27.87,27.92,41500.0
2013-03-15 13:25:00,27.91,27.91,27.88,27.88,20300.0,27.91,27.91,27.88,27.88,20300.0
2013-03-15 13:30:00,27.88,27.89,27.87,27.87,21500.0,27.88,27.89,27.87,27.87,21500.0
2013-03-15 13:35:00,27.88,27.88,27.85,27.86,15600.0,27.88,27.88,27.85,27.86,15600.0
2013-03-15 13:40:00,27.86,27.87,27.85,27.87,23400.0,27.86,27.87,27.85,27.87,23400.0
2013-03-15 13:45:00,27.86,27.87,27.86,27.87,18500.0,27.86,27.87,27.86,27.87,18500.0
2013-03-15 13:50:00,27.87,27.87,27.86,27.87,4100.0,27.87,27.87,27.86,27.87,4100.0
2013-03-15 13:55:00,27.87,27.87,27.86,27.86,4000.0,27.87,27.87,27.86,27.86,4000.0
2013-03-15 14:00:00,27.86,27.86,27.84,27.84,37300.0,27.86,27.86,27.84,27.84,37300.0
2013-03-15 14:05:00,27.84,27.85,27.83,27.83,59500.0,27.84,27.85,27.83,27.83,59500.0
2013-03-15 14:10:00,27.82,27.83,27.77,27.81,215600.0,27.82,27.83,27.77,27.81,215600.0
2013-03-15 14:15:00,27.81,27.83,27.79,27.83,36000.0,27.81,27.83,27.79,27.83,36000.0
2013-03-15 14:20:00,27.83,27.84,27.82,27.83,15200.0,27.83,27.84,27.82,27.83,15200.0
2013-03-15 14:25:00,27.83,27.85,27.83,27.85,17600.0,27.83,27.85,27.83,27.85,17600.0
2013-03-15 14:30:00,27.84,27.85,27.83,27.83,13800.0,27.84,27.85,27.83,27.83,13800.0
2013-03-15 14:35:00,27.83,27.84,27.81,27.81,54900.0,27.83,27.84,27.81,27.81,54900.0
2013-03-15 14:40:00,27.82,27.83,27.81,27.82,44200.0,27.82,27.83,27.81,27.82,44200.0
2013-03-15 14:45:00,27.83,27.83,27.82,27.83,6600.0,27.83,27.83,27.82,27.83,6600.0
2013-03-15 14:50:00,27.83,27.83,27.81,27.81,60700.0,27.83,27.83,27.81,27.81,60700.0
2013-03-15 14:55:00,27.81,27.81,27.8,27.81,71900.0,27.81,27.81,27.8,27.81,71900.0
2013-03-15 15:00:00,27.8,27.81,27.79,27.81,27700.0,27.8,27.81,27.79,27.81,27700.0
2013-03-15 15:05:00,27.8,27.83,27.8,27.82,42500.0,27.8,27.83,27.8,27.82,42500.0
2013-03-15 15:10:00,27.82,27.83,27.81,27.81,45400.0,27.82,27.83,27.81,27.81,45400.0
2013-03-15 15:15:00,27.82,27.83,27.81,27.82,24200.0,27.82,27.83,27.81,27.82,24200.0
2013-03-15 15:20:00,27.81,27.82,27.81,27.82,28700.0,27.81,27.82,27.81,27.82,28700.0
2013-03-15 15:25:00,27.82,27.83,27.81,27.83,21300.0,27.82,27.83,27.81,27.83,21300.0
2013-03-15 15:30:00,27.82,27.83,27.82,27.83,53600.0,27.82,27.83,27.82,27.83,53600.0
2013-03-15 15:35:00,27.83,27.83,27.82,27.82,28100.0,27.83,27.83,27.82,27.82,28100.0
2013-03-15 15:40:00,27.82,27.83,27.82,27.83,49100.0,27.82,27.83,27.82,27.83,49100.0
2013-03-15 15:45:00,27.83,27.83,27.81,27.82,120500.0,27.83,27.83,27.81,27.82,120500.0
2013-03-15 15:50:00,27.81,27.82,27.79,27.8,194100.0,27.81,27.82,27.79,27.8,194100.0
2013-03-15 15:55:00,27.79,27.8,27.77,27.79,442000.0,27.79,27.8,27.77,27.79,442000.0
2013-03-18 09:30:00,28.02,28.06,28.01,28.04,210700.0,28.02,28.06,28.01,28.04,210700.0
2013-03-18 09:35:00,28.03,28.04,27.97,27.99,191100.0,28.03,28.04,27.97,27.99,191100.0
2013-03-18 09:40:00,28.0,28.02,27.99,27.99,287400.0,28.0,28.02,27.99,27.99,287400.0
2013-03-18 09:45:00,28.0,28.05,27.99,28.05,376700.0,28.0,28.05,27.99,28.05,376700.0
2013-03-18 09:50:00,28.05,28.08,28.02,28.04,179200.0,28.05,28.08,28.02,28.04,179200.0
2013-03-18 09:55:00,28.04,28.06,28.0,28.0,129700.0,28.04,28.06,28.0,28.0,129700.0
2013-03-18 10:00:00,28.01,28.05,28.01,28.03,113200.0,28.01,28.05,28.01,28.03,113200.0
2013-03-18 10:05:00,28.04,28.05,28.0,28.01,44500.0,28.04,28.05,28.0,28.01,44500.0
2013-03-18 10:10:00,28.01,28.02,27.99,28.0,66900.0,28.01,28.02,27.99,28.0,66900.0
2013-03-18 10:15:00,28.0,28.01,27.97,27.99,89600.0,28.0,28.01,27.97,27.99,89600.0
2013-03-18 10:20:00,27.98,27.98,27.92,27.95,110000.0,27.98,27.98,27.92,27.95,110000.0
2013-03-18 10:25:00,27.94,27.95,27.91,27.95,99100.0,27.94,27.95,27.91,27.95,99100.0
2013-03-18 10:30:00,27.95,27.97,27.93,27.93,88800.0,27.95,27.97,27.93,27.93,88800.0
2013-03-18 10:35:00,27.92,27.96,27.91,27.95,118100.0,27.92,27.96,27.91,27.95,118100.0
2013-03-18 10:40:00,27.95,27.97,27.94,27.97,112100.0,27.95,27.97,27.94,27.97,112100.0
2013-03-18 10:45:00,27.96,27.97,27.94,27.94,121300.0,27.96,27.97,27.94,27.94,121300.0
2013-03-18 10:50:00,27.94,27.95,27.87,27.89,242400.0,27.94,27.95,27.87,27.89,242400.0
2013-03-18 10:55:00,27.89,27.94,27.88,27.92,77400.0,27.89,27.94,27.88,27.92,77400.0
2013-03-18 11:00:00,27.93,27.95,27.92,27.94,24800.0,27.93,27.95,27.92,27.94,24800.0
2013-03-18 11:05:00,27.94,27.95,27.92,27.93,23300.0,27.94,27.95,27.92,27.93,23300.0
2013-03-18 11:10:00,27.93,27.93,27.91,27.93,99400.0,27.93,27.93,27.91,27.93,99400.0
2013-03-18 11:15:00,27.93,27.94,27.92,27.93,23400.0,27.93,27.94,27.92,27.93,23400.0
2013-03-18 11:20:00,27.93,27.93,27.91,27.92,92100.0,27.93,27.93,27.91,27.92,92100.0
2013-03-18 11:25:00,27.91,27.94,27.9,27.94,103400.0,27.91,27.94,27.9,27.94,103400.0
2013-03-18 11:30:00,27.94,28.0,27.93,27.98,151700.0,27.94,28.0,27.93,27.98,151700.0
2013-03-18 11:35:00,27.98,27.98,27.95,27.98,24500.0,27.98,27.98,27.95,27.98,24500.0
2013-03-18 11:40:00,27.97,27.99,27.97,27.99,55200.0,27.97,27.99,27.97,27.99,55200.0
2013-03-18 11:45:00,27.98,28.0,27.96,27.96,165600.0,27.98,28.0,27.96,27.96,165600.0
2013-03-18 11:50:00,27.96,27.98,27.95,27.96,51000.0,27.96,27.98,27.95,27.96,51000.0
2013-03-18 11:55:00,27.96,27.97,27.94,27.95,67400.0,27.96,27.97,27.94,27.95,67400.0
2013-03-18 12:00:00,27.96,27.97,27.94,27.95,30100.0,27.96,27.97,27.94,27.95,30100.0
2013-03-18 12:05:00,27.96,27.98,27.95,27.97,52700.0,27.96,27.98,27.95,27.97,52700.0
2013-03-18 12:10:00,27.97,27.99,27.97,27.97,82100.0,27.97,27.99,27.97,27.97,82100.0
2013-03-18 12:15:00,27.98,27.98,27.96,27.98,39900.0,27.98,27.98,27.96,27.98,39900.0
2013-03-18 12:20:00,27.98,27.98,27.97,27.97,9100.0,27.98,27.98,27.97,27.97,9100.0
2013-03-18 12:25:00,27.97,27.99,27.97,27.97,40700.0,27.97,27.99,27.97,27.97,40700.0
2013-03-18 12:30:00,27.97,28.0,27.97,27.99,41700.0,27.97,28.0,27.97,27.99,41700.0
2013-03-18 12:35:00,28.0,28.02,27.99,28.0,45400.0,28.0,28.02,27.99,28.0,45400.0
2013-03-18 12:40:00,27.99,28.0,27.98,27.98,54600.0,27.99,28.0,27.98,27.98,54600.0
2013-03-18 12:45:00,27.97,27.98,27.94,27.95,42300.0,27.97,27.98,27.94,27.95,42300.0
2013-03-18 12:50:00,27.95,27.95,27.92,27.94,40000.0,27.95,27.95,27.92,27.94,40000.0
2013-03-18 12:55:00,27.94,27.94,27.93,27.94,14300.0,27.94,27.94,27.93,27.94,14300.0
2013-03-18 13:00:00,27.94,27.94,27.91,27.92,18700.0,27.94,27.94,27.91,27.92,18700.0
2013-03-18 13:05:00,27.93,27.95,27.92,27.93,10900.0,27.93,27.95,27.92,27.93,10900.0
2013-03-18 13:10:00,27.94,27.94,27.93,27.94,7500.0,27.94,27.94,27.93,27.94,7500.0
2013-03-18 13:15:00,27.94,27.95,27.93,27.94,67300.0,27.94,27.95,27.93,27.94,67300.0
2013-03-18 13:20:00,27.94,27.95,27.93,27.94,23500.0,27.94,27.95,27.93,27.94,23500.0
2013-03-18 13:25:00,27.94,27.96,27.94,27.96,21700.0,27.94,27.96,27.94,27.96,21700.0
2013-03-18 13:30:00,27.96,28.0,27.95,28.0,39600.0,27.96,28.0,27.95,28.0,39600.0
2013-03-18 13:35:00,28.0,28.0,27.97,27.97,42800.0,28.0,28.0,27.97,27.97,42800.0
2013-03-18 13:40:00,27.97,27.99,27.97,27.98,36300.0,27.97,27.99,27.97,27.98,36300.0
2013-03-18 13:45:00,27.98,27.98,27.97,27.98,25000.0,27.98,27.98,27.97,27.98,25000.0
2013-03-18 13:50:00,27.98,27.98,27.96,27.96,11700.0,27.98,27.98,27.96,27.96,11700.0
2013-03-18 13:55:00,27.97,27.97,27.95,27.95,28100.0,27.97,27.97,27.95,27.95,28100.0
2013-03-18 14:00:00,27.94,27.95,27.93,27.94,38600.0,27.94,27.95,27.93,27.94,38600.0
2013-03-18 14:05:00,27.94,27.96,27.93,27.94,69600.0,27.94,27.96,27.93,27.94,69600.0
2013-03-18 14:10:00,27.94,27.95,27.93,27.93,18400.0,27.94,27.95,27.93,27.93,18400.0
2013-03-18 14:15:00,27.94,27.96,27.93,27.95,45400.0,27.94,27.96,27.93,27.95,45400.0
2013-03-18 14:20:00,27.95,27.96,27.93,27.94,31800.0,27.95,27.96,27.93,27.94,31800.0
2013-03-18 14:25:00,27.94,27.96,27.93,27.95,42000.0,27.94,27.96,27.93,27.95,42000.0
2013-03-18 14:30:00,27.95,27.95,27.94,27.95,31400.0,27.95,27.95,27.94,27.95,31400.0
2013-03-18 14:35:00,27.95,27.95,27.93,27.94,15700.0,27.95,27.95,27.93,27.94,15700.0
2013-03-18 14:40:00,27.93,27.94,27.92,27.93,34400.0,27.93,27.94,27.92,27.93,34400.0
2013-03-18 14:45:00,27.93,27.94,27.93,27.93,32100.0,27.93,27.94,27.93,27.93,32100.0
2013-03-18 14:50:00,27.93,27.95,27.93,27.95,21000.0,27.93,27.95,27.93,27.95,21000.0
2013-03-18 14:55:00,27.94,27.95,27.94,27.94,19400.0,27.94,27.95,27.94,27.94,19400.0
2013-03-18 15:00:00,27.94,27.95,27.93,27.93,18000.0,27.94,27.95,27.93,27.93,18000.0
2013-03-18 15:05:00,27.94,27.94,27.93,27.94,23700.0,27.94,27.94,27.93,27.94,23700.0
2013-03-18 15:10:00,27.94,27.95,27.93,27.95,14900.0,27.94,27.95,27.93,27.95,14900.0
2013-03-18 15:15:00,27.95,27.95,27.93,27.94,25000.0,27.95,27.95,27.93,27.94,25000.0
2013-03-18 15:20:00,27.93,27.94,27.93,27.94,21600.0,27.93,27.94,27.93,27.94,21600.0
2013-03-18 15:25:00,27.94,27.96,27.93,27.95,157700.0,27.94,27.96,27.93,27.95,157700.0
2013-03-18 15:30:00,27.95,27.95,27.93,27.94,74400.0,27.95,27.95,27.93,27.94,74400.0
2013-03-18 15:35:00,27.95,27.97,27.94,27.95,100700.0,27.95,27.97,27.94,27.95,100700.0
2013-03-18 15:40:00,27.95,27.97,27.95,27.95,159100.0,27.95,27.97,27.95,27.95,159100.0
2013-03-18 15:45:00,27.96,27.96,27.92,27.93,151100.0,27.96,27.96,27.92,27.93,151100.0
2013-03-18 15:50:00,27.93,27.94,27.91,27.92,77600.0,27.93,27.94,27.91,27.92,77600.0
2013-03-18 15:55:00,27.92,27.96,27.91,27.95,186600.0,27.92,27.96,27.91,27.95,186600.0
2013-03-19 09:30:00,27.87,27.89,27.84,27.84,170400.0,27.87,27.89,27.84,27.84,170400.0
2013-03-19 09:35:00,27.84,27.88,27.84,27.87,101500.0,27.84,27.88,27.84,27.87,101500.0
2013-03-19 09:40:00,27.87,27.91,27.86,27.87,87300.0,27.87,27.91,27.86,27.87,87300.0
2013-03-19 09:45:00,27.87,27.9,27.87,27.89,49900.0,27.87,27.9,27.87,27.89,49900.0
2013-03-19 09:50:00,27.9,27.92,27.89,27.89,85800.0,27.9,27.92,27.89,27.89,85800.0
2013-03-19 09:55:00,27.89,27.9,27.88,27.89,44700.0,27.89,27.9,27.88,27.89,44700.0
2013-03-19 10:00:00,27.89,27.89,27.88,27.88,34600.0,27.89,27.89,27.88,27.88,34600.0
2013-03-19 10:05:00,27.89,27.93,27.89,27.91,99600.0,27.89,27.93,27.89,27.91,99600.0
2013-03-19 10:10:00,27.92,27.92,27.9,27.91,54500.0,27.92,27.92,27.9,27.91,54500.0
2013-03-19 10:15:00,27.92,28.01,27.92,27.99,281700.0,27.92,28.01,27.92,27.99,281700.0
2013-03-19 10:20:00,28.0,28.03,27.98,27.98,183200.0,28.0,28.03,27.98,27.98,183200.0
2013-03-19 10:25:00,27.99,28.01,27.96,28.0,129800.0,27.99,28.01,27.96,28.0,129800.0
2013-03-19 10:30:00,28.01,28.04,28.01,28.02,134700.0,28.01,28.04,28.01,28.02,134700.0
2013-03-19 10:35:00,28.02,28.08,28.02,28.07,452600.0,28.02,28.08,28.02,28.07,452600.0
2013-03-19 10:40:00,28.07,28.14,28.04,28.04,347800.0,28.07,28.14,28.04,28.04,347800.0
2013-03-19 10:45:00,28.05,28.1,28.02,28.1,121000.0,28.05,28.1,28.02,28.1,121000.0
2013-03-19 10:50:00,28.1,28.11,28.07,28.08,113800.0,28.1,28.11,28.07,28.08,113800.0
2013-03-19 10:55:00,28.09,28.1,28.03,28.04,153000.0,28.09,28.1,28.03,28.04,153000.0
2013-03-19 11:00:00,28.04,28.06,28.04,28.06,74100.0,28.04,28.06,28.04,28.06,74100.0
2013-03-19 11:05:00,28.06,28.06,28.04,28.04,43200.0,28.06,28.06,28.04,28.04,43200.0
2013-03-19 11:10:00,28.04,28.05,28.01,28.03,62600.0,28.04,28.05,28.01,28.03,62600.0
2013-03-19 11:15:00,28.04,28.04,28.0,28.01,32700.0,28.04,28.04,28.0,28.01,32700.0
2013-03-19 11:20:00,28.02,28.02,27.99,28.01,36900.0,28.02,28.02,27.99,28.01,36900.0
2013-03-19 11:25:00,28.02,28.02,28.0,28.01,41600.0,28.02,28.02,28.0,28.01,41600.0
2013-03-19 11:30:00,28.01,28.04,28.01,28.03,97600.0,28.01,28.04,28.01,28.03,97600.0
2013-03-19 11:35:00,28.03,28.07,28.03,28.05,78700.0,28.03,28.07,28.03,28.05,78700.0
2013-03-19 11:40:00,28.05,28.07,28.02,28.06,120100.0,28.05,28.07,28.02,28.06,120100.0
2013-03-19 11:45:00,28.05,28.06,28.02,28.05,50100.0,28.05,28.06,28.02,28.05,50100.0
2013-03-19 11:50:00,28.04,28.07,28.03,28.05,154100.0,28.04,28.07,28.03,28.05,154100.0
2013-03-19 11:55:00,28.05,28.06,28.01,28.02,67800.0,28.05,28.06,28.01,28.02,67800.0
2013-03-19 12:00:00,28.02,28.05,28.02,28.03,73700.0,28.02,28.05,28.02,28.03,73700.0
2013-03-19 12:05:00,28.04,28.05,28.01,28.03,67900.0,28.04,28.05,28.01,28.03,67900.0
2013-03-19 12:10:00,28.04,28.04,28.0,28.0,28700.0,28.04,28.04,28.0,28.0,28700.0
2013-03-19 12:15:00,28.0,28.01,27.98,28.0,77200.0,28.0,28.01,27.98,28.0,77200.0
2013-03-19 12:20:00,27.99,28.05,27.99,28.02,62500.0,27.99,28.05,27.99,28.02,62500.0
2013-03-19 12:25:00,28.03,28.03,28.0,28.01,39000.0,28.03,28.03,28.0,28.01,39000.0
2013-03-19 12:30:00,28.02,28.03,28.0,28.02,119900.0,28.02,28.03,28.0,28.02,119900.0
2013-03-19 12:35:00,28.02,28.04,28.01,28.04,40000.0,28.02,28.04,28.01,28.04,40000.0
2013-03-19 12:40:00,28.02,28.03,28.01,28.02,39800.0,28.02,28.03,28.01,28.02,39800.0
2013-03-19 12:45:00,28.03,28.03,28.01,28.02,16000.0,28.03,28.03,28.01,28.02,16000.0
2013-03-19 12:50:00,28.02,28.04,28.01,28.04,63900.0,28.02,28.04,28.01,28.04,63900.0
2013-03-19 12:55:00,28.03,28.04,28.01,28.02,35800.0,28.03,28.04,28.01,28.02,35800.0
2013-03-19 13:00:00,28.02,28.05,28.01,28.02,49000.0,28.02,28.05,28.01,28.02,49000.0
2013-03-19 13:05:00,28.02,28.04,28.01,28.03,38800.0,28.02,28.04,28.01,28.03,38800.0
2013-03-19 13:10:00,28.03,28.03,27.97,27.98,54600.0,28.03,28.03,27.97,27.98,54600.0
2013-03-19 13:15:00,27.98,27.99,27.97,27.97,78800.0,27.98,27.99,27.97,27.97,78800.0
2013-03-19 13:20:00,27.97,27.97,27.89,27.93,236100.0,27.97,27.97,27.89,27.93,236100.0
2013-03-19 13:25:00,27.93,27.93,27.9,27.93,93500.0,27.93,27.93,27.9,27.93,93500.0
2013-03-19 13:30:00,27.93,27.94,27.91,27.93,199600.0,27.93,27.94,27.91,27.93,199600.0
2013-03-19 13:35:00,27.92,27.93,27.91,27.93,47000.0,27.92,27.93,27.91,27.93,47000.0
2013-03-19 13:40:00,27.94,27.94,27.92,27.94,76700.0,27.94,27.94,27.92,27.94,76700.0
2013-03-19 13:45:00,27.94,27.97,27.94,27.97,27500.0,27.94,27.97,27.94,27.97,27500.0
2013-03-19 13:50:00,27.97,27.97,27.95,27.96,25800.0,27.97,27.97,27.95,27.96,25800.0
2013-03-19 13:55:00,27.96,27.98,27.95,27.97,46800.0,27.96,27.98,27.95,27.97,46800.0
2013-03-19 14:00:00,27.96,27.96,27.93,27.93,68900.0,27.96,27.96,27.93,27.93,68900.0
2013-03-19 14:05:00,27.94,27.95,27.92,27.93,44100.0,27.94,27.95,27.92,27.93,44100.0
2013-03-19 14:10:00,27.94,27.95,27.93,27.94,30000.0,27.94,27.95,27.93,27.94,30000.0
2013-03-19 14:15:00,27.94,27.95,27.93,27.93,31400.0,27.94,27.95,27.93,27.93,31400.0
2013-03-19 14:20:00,27.94,27.96,27.93,27.93,155900.0,27.94,27.96,27.93,27.93,155900.0
2013-03-19 14:25:00,27.94,27.94,27.89,27.9,73300.0,27.94,27.94,27.89,27.9,73300.0
2013-03-19 14:30:00,27.89,27.89,27.87,27.88,157700.0,27.89,27.89,27.87,27.88,157700.0
2013-03-19 14:35:00,27.89,27.91,27.88,27.9,93100.0,27.89,27.91,27.88,27.9,93100.0
2013-03-19 14:40:00,27.9,27.9,27.88,27.89,34300.0,27.9,27.9,27.88,27.89,34300.0
2013-03-19 14:45:00,27.88,27.89,27.88,27.89,30200.0,27.88,27.89,27.88,27.89,30200.0
2013-03-19 14:50:00,27.88,27.9,27.88,27.89,34500.0,27.88,27.9,27.88,27.89,34500.0
2013-03-19 14:55:00,27.9,27.9,27.89,27.89,10500.0,27.9,27.9,27.89,27.89,10500.0
2013-03-19 15:00:00,27.89,27.91,27.88,27.91,110400.0,27.89,27.91,27.88,27.91,110400.0
2013-03-19 15:05:00,27.9,27.92,27.9,27.9,18200.0,27.9,27.92,27.9,27.9,18200.0
2013-03-19 15:10:00,27.91,27.91,27.89,27.9,62500.0,27.91,27.91,27.89,27.9,62500.0
2013-03-19 15:15:00,27.89,27.9,27.87,27.88,65800.0,27.89,27.9,27.87,27.88,65800.0
2013-03-19 15:20:00,27.87,27.88,27.85,27.87,113100.0,27.87,27.88,27.85,27.87,113100.0
2013-03-19 15:25:00,27.87,27.9,27.86,27.89,86900.0,27.87,27.9,27.86,27.89,86900.0
2013-03-19 15:30:00,27.89,27.9,27.88,27.9,30200.0,27.89,27.9,27.88,27.9,30200.0
2013-03-19 15:35:00,27.89,27.92,27.89,27.91,28600.0,27.89,27.92,27.89,27.91,28600.0
2013-03-19 15:40:00,27.91,27.93,27.9,27.92,357800.0,27.91,27.93,27.9,27.92,357800.0
2013-03-19 15:45:00,27.92,27.94,27.92,27.93,250600.0,27.92,27.94,27.92,27.93,250600.0
2013-03-19 15:50:00,27.94,27.94,27.92,27.94,356400.0,27.94,27.94,27.92,27.94,356400.0
2013-03-19 15:55:00,27.94,27.94,27.91,27.92,329800.0,27.94,27.94,27.91,27.92,329800.0
2013-03-20 09:30:00,27.87,27.89,27.86,27.88,113300.0,27.87,27.89,27.86,27.88,113300.0
2013-03-20 09:35:00,27.89,27.9,27.87,27.89,73000.0,27.89,27.9,27.87,27.89,73000.0
2013-03-20 09:40:00,27.89,27.89,27.85,27.87,53000.0,27.89,27.89,27.85,27.87,53000.0
2013-03-20 09:45:00,27.87,27.89,27.85,27.89,64800.0,27.87,27.89,27.85,27.89,64800.0
2013-03-20 09:50:00,27.89,27.89,27.86,27.88,28700.0,27.89,27.89,27.86,27.88,28700.0
2013-03-20 09:55:00,27.88,27.88,27.86,27.88,30900.0,27.88,27.88,27.86,27.88,30900.0
2013-03-20 10:00:00,27.87,27.9,27.86,27.89,87800.0,27.87,27.9,27.86,27.89,87800.0
2013-03-20 10:05:00,27.89,27.89,27.88,27.88,64400.0,27.89,27.89,27.88,27.88,64400.0
2013-03-20 10:10:00,27.88,27.89,27.87,27.87,26000.0,27.88,27.89,27.87,27.87,26000.0
2013-03-20 10:15:00,27.88,27.88,27.87,27.88,24000.0,27.88,27.88,27.87,27.88,24000.0
2013-03-20 10:20:00,27.88,27.88,27.86,27.87,20700.0,27.88,27.88,27.86,27.87,20700.0
2013-03-20 10:25:00,27.87,27.91,27.87,27.89,112800.0,27.87,27.91,27.87,27.89,112800.0
2013-03-20 10:30:00,27.89,27.9,27.86,27.86,41900.0,27.89,27.9,27.86,27.86,41900.0
2013-03-20 10:35:00,27.86,27.88,27.85,27.88,57300.0,27.86,27.88,27.85,27.88,57300.0
2013-03-20 10:40:00,27.88,27.88,27.81,27.82,179200.0,27.88,27.88,27.81,27.82,179200.0
2013-03-20 10:45:00,27.82,27.82,27.76,27.79,251000.0,27.82,27.82,27.76,27.79,251000.0
2013-03-20 10:50:00,27.8,27.81,27.77,27.78,59900.0,27.8,27.81,27.77,27.78,59900.0
2013-03-20 10:55:00,27.78,27.81,27.78,27.81,30400.0,27.78,27.81,27.78,27.81,30400.0
2013-03-20 11:00:00,27.81,27.83,27.79,27.81,51200.0,27.81,27.83,27.79,27.81,51200.0
2013-03-20 11:05:00,27.81,27.83,27.81,27.82,25800.0,27.81,27.83,27.81,27.82,25800.0
2013-03-20 11:10:00,27.82,27.83,27.81,27.83,21900.0,27.82,27.83,27.81,27.83,21900.0
2013-03-20 11:15:00,27.83,27.84,27.82,27.84,29900.0,27.83,27.84,27.82,27.84,29900.0
2013-03-20 11:20:00,27.84,27.88,27.84,27.87,76800.0,27.84,27.88,27.84,27.87,76800.0
2013-03-20 11:25:00,27.87,27.87,27.86,27.87,14300.0,27.87,27.87,27.86,27.87,14300.0
2013-03-20 11:30:00,27.87,27.88,27.86,27.87,48200.0,27.87,27.88,27.86,27.87,48200.0
2013-03-20 11:35:00,27.88,27.88,27.86,27.87,66700.0,27.88,27.88,27.86,27.87,66700.0
2013-03-20 11:40:00,27.86,27.87,27.86,27.86,23600.0,27.86,27.87,27.86,27.86,23600.0
2013-03-20 11:45:00,27.86,27.91,27.86,27.9,91600.0,27.86,27.91,27.86,27.9,91600.0
2013-03-20 11:50:00,27.89,27.9,27.85,27.86,46600.0,27.89,27.9,27.85,27.86,46600.0
2013-03-20 11:55:00,27.86,27.86,27.82,27.83,47800.0,27.86,27.86,27.82,27.83,47800.0
2013-03-20 12:00:00,27.83,27.85,27.83,27.84,14200.0,27.83,27.85,27.83,27.84,14200.0
2013-03-20 12:05:00,27.83,27.84,27.82,27.83,24600.0,27.83,27.84,27.82,27.83,24600.0
2013-03-20 12:10:00,27.83,27.83,27.81,27.82,32500.0,27.83,27.83,27.81,27.82,32500.0
2013-03-20 12:15:00,27.82,27.84,27.81,27.83,16200.0,27.82,27.84,27.81,27.83,16200.0
2013-03-20 12:20:00,27.84,27.84,27.82,27.82,15000.0,27.84,27.84,27.82,27.82,15000.0
2013-03-20 12:25:00,27.83,27.83,27.81,27.82,42800.0,27.83,27.83,27.81,27.82,42800.0
2013-03-20 12:30:00,27.81,27.83,27.81,27.83,25800.0,27.81,27.83,27.81,27.83,25800.0
2013-03-20 12:35:00,27.84,27.84,27.82,27.84,17400.0,27.84,27.84,27.82,27.84,17400.0
2013-03-20 12:40:00,27.84,27.85,27.83,27.83,22900.0,27.84,27.85,27.83,27.83,22900.0
2013-03-20 12:45:00,27.84,27.86,27.83,27.84,25900.0,27.84,27.86,27.83,27.84,25900.0
2013-03-20 12:50:00,27.83,27.84,27.82,27.84,17800.0,27.83,27.84,27.82,27.84,17800.0
2013-03-20 12:55:00,27.83,27.85,27.83,27.85,14600.0,27.83,27.85,27.83,27.85,14600.0
2013-03-20 13:00:00,27.85,27.85,27.83,27.83,15300.0,27.85,27.85,27.83,27.83,15300.0
2013-03-20 13:05:00,27.84,27.84,27.82,27.83,8900.0,27.84,27.84,27.82,27.83,8900.0
2013-03-20 13:10:00,27.82,27.84,27.82,27.84,9700.0,27.82,27.84,27.82,27.84,9700.0
2013-03-20 13:15:00,27.85,27.85,27.83,27.85,83100.0,27.85,27.85,27.83,27.85,83100.0
2013-03-20 13:20:00,27.85,27.9,27.83,27.87,65900.0,27.85,27.9,27.83,27.87,65900.0
2013-03-20 13:25:00,27.88,27.88,27.87,27.87,36800.0,27.88,27.88,27.87,27.87,36800.0
2013-03-20 13:30:00,27.87,27.88,27.87,27.87,21900.0,27.87,27.88,27.87,27.87,21900.0
2013-03-20 13:35:00,27.86,27.86,27.84,27.85,31400.0,27.86,27.86,27.84,27.85,31400.0
2013-03-20 13:40:00,27.85,27.86,27.85,27.86,39900.0,27.85,27.86,27.85,27.86,39900.0
2013-03-20 13:45:00,27.85,27.86,27.83,27.85,28000.0,27.85,27.86,27.83,27.85,28000.0
2013-03-20 13:50:00,27.85,27.85,27.83,27.84,24200.0,27.85,27.85,27.83,27.84,24200.0
2013-03-20 13:55:00,27.84,27.86,27.83,27.86,63000.0,27.84,27.86,27.83,27.86,63000.0
2013-03-20 14:00:00,27.87,27.9,27.51,27.82,956200.0,27.87,27.9,27.51,27.82,956200.0
2013-03-20 14:05:00,27.81,27.88,27.75,27.8,197100.0,27.81,27.88,27.75,27.8,197100.0
2013-03-20 14:10:00,27.79,27.85,27.75,27.85,149200.0,27.79,27.85,27.75,27.85,149200.0
2013-03-20 14:15:00,27.86,27.9,27.83,27.85,60300.0,27.86,27.9,27.83,27.85,60300.0
2013-03-20 14:20:00,27.85,27.86,27.8,27.84,57100.0,27.85,27.86,27.8,27.84,57100.0
2013-03-20 14:25:00,27.84,27.86,27.81,27.83,62200.0,27.84,27.86,27.81,27.83,62200.0
2013-03-20 14:30:00,27.84,27.86,27.83,27.83,35200.0,27.84,27.86,27.83,27.83,35200.0
2013-03-20 14:35:00,27.83,27.86,27.83,27.86,8100.0,27.83,27.86,27.83,27.86,8100.0
2013-03-20 14:40:00,27.86,27.86,27.82,27.82,29800.0,27.86,27.86,27.82,27.82,29800.0
2013-03-20 14:45:00,27.82,27.84,27.82,27.83,14900.0,27.82,27.84,27.82,27.83,14900.0
2013-03-20 14:50:00,27.83,27.86,27.83,27.86,51100.0,27.83,27.86,27.83,27.86,51100.0
2013-03-20 14:55:00,27.86,27.88,27.85,27.88,30000.0,27.86,27.88,27.85,27.88,30000.0
2013-03-20 15:00:00,27.88,27.88,27.86,27.87,18100.0,27.88,27.88,27.86,27.87,18100.0
2013-03-20 15:05:00,27.87,27.89,27.86,27.88,19800.0,27.87,27.89,27.86,27.88,19800.0
2013-03-20 15:10:00,27.87,27.89,27.87,27.88,23000.0,27.87,27.89,27.87,27.88,23000.0
2013-03-20 15:15:00,27.87,27.88,27.85,27.86,283200.0,27.87,27.88,27.85,27.86,283200.0
2013-03-20 15:20:00,27.85,27.87,27.85,27.87,107800.0,27.85,27.87,27.85,27.87,107800.0
2013-03-20 15:25:00,27.87,27.88,27.85,27.86,66800.0,27.87,27.88,27.85,27.86,66800.0
2013-03-20 15:30:00,27.86,27.87,27.85,27.85,24300.0,27.86,27.87,27.85,27.85,24300.0
2013-03-20 15:35:00,27.86,27.86,27.81,27.81,26000.0,27.86,27.86,27.81,27.81,26000.0
2013-03-20 15:40:00,27.82,27.83,27.8,27.8,41500.0,27.82,27.83,27.8,27.8,41500.0
2013-03-20 15:45:00,27.8,27.83,27.8,27.82,56400.0,27.8,27.83,27.8,27.82,56400.0
2013-03-20 15:50:00,27.83,27.83,27.8,27.82,69900.0,27.83,27.83,27.8,27.82,69900.0
2013-03-20 15:55:00,27.82,27.84,27.81,27.81,221600.0,27.82,27.84,27.81,27.81,221600.0
2013-03-21 09:30:00,28.23,28.27,28.16,28.2,454400.0,28.23,28.27,28.16,28.2,454400.0
2013-03-21 09:35:00,28.21,28.24,28.21,28.21,238100.0,28.21,28.24,28.21,28.21,238100.0
2013-03-21 09:40:00,28.22,28.23,28.21,28.23,109100.0,28.22,28.23,28.21,28.23,109100.0
2013-03-21 09:45:00,28.23,28.23,28.21,28.22,129400.0,28.23,28.23,28.21,28.22,129400.0
2013-03-21 09:50:00,28.22,28.25,28.21,28.24,82200.0,28.22,28.25,28.21,28.24,82200.0
2013-03-21 09:55:00,28.25,28.29,28.24,28.29,129900.0,28.25,28.29,28.24,28.29,129900.0
2013-03-21 10:00:00,28.28,28.32,28.25,28.3,222900.0,28.28,28.32,28.25,28.3,222900.0
2013-03-21 10:05:00,28.29,28.33,28.26,28.26,216100.0,28.29,28.33,28.26,28.26,216100.0
2013-03-21 10:10:00,28.26,28.27,28.24,28.25,251400.0,28.26,28.27,28.24,28.25,251400.0
2013-03-21 10:15:00,28.25,28.26,28.23,28.25,108600.0,28.25,28.26,28.23,28.25,108600.0
2013-03-21 10:20:00,28.25,28.26,28.21,28.21,113400.0,28.25,28.26,28.21,28.21,113400.0
2013-03-21 10:25:00,28.22,28.25,28.22,28.24,67000.0,28.22,28.25,28.22,28.24,67000.0
2013-03-21 10:30:00,28.24,28.29,28.24,28.27,142500.0,28.24,28.29,28.24,28.27,142500.0
2013-03-21 10:35:00,28.27,28.27,28.18,28.22,113300.0,28.27,28.27,28.18,28.22,113300.0
2013-03-21 10:40:00,28.22,28.23,28.2,28.22,53000.0,28.22,28.23,28.2,28.22,53000.0
2013-03-21 10:45:00,28.23,28.24,28.21,28.23,49400.0,28.23,28.24,28.21,28.23,49400.0
2013-03-21 10:50:00,28.23,28.25,28.23,28.24,53300.0,28.23,28.25,28.23,28.24,53300.0
2013-03-21 10:55:00,28.24,28.25,28.21,28.24,97800.0,28.24,28.25,28.21,28.24,97800.0
2013-03-21 11:00:00,28.24,28.26,28.24,28.24,86300.0,28.24,28.26,28.24,28.24,86300.0
2013-03-21 11:05:00,28.24,28.26,28.23,28.26,46300.0,28.24,28.26,28.23,28.26,46300.0
2013-03-21 11:10:00,28.26,28.27,28.25,28.26,35200.0,28.26,28.27,28.25,28.26,35200.0
2013-03-21 11:15:00,28.27,28.28,28.26,28.27,70100.0,28.27,28.28,28.26,28.27,70100.0
2013-03-21 11:20:00,28.26,28.27,28.25,28.27,60600.0,28.26,28.27,28.25,28.27,60600.0
2013-03-21 11:25:00,28.27,28.28,28.25,28.27,46500.0,28.27,28.28,28.25,28.27,46500.0
2013-03-21 11:30:00,28.28,28.28,28.26,28.26,49200.0,28.28,28.28,28.26,28.26,49200.0
2013-03-21 11:35:00,28.27,28.27,28.22,28.24,52800.0,28.27,28.27,28.22,28.24,52800.0
2013-03-21 11:40:00,28.24,28.24,28.22,28.24,65100.0,28.24,28.24,28.22,28.24,65100.0
2013-03-21 11:45:00,28.24,28.25,28.23,28.24,20900.0,28.24,28.25,28.23,28.24,20900.0
2013-03-21 11:50:00,28.25,28.25,28.23,28.23,37600.0,28.25,28.25,28.23,28.23,37600.0
2013-03-21 11:55:00,28.25,28.27,28.23,28.26,33100.0,28.25,28.27,28.23,28.26,33100.0
2013-03-21 12:00:00,28.26,28.26,28.23,28.26,21400.0,28.26,28.26,28.23,28.26,21400.0
2013-03-21 12:05:00,28.26,28.26,28.24,28.26,41600.0,28.26,28.26,28.24,28.26,41600.0
2013-03-21 12:10:00,28.25,28.26,28.25,28.25,31700.0,28.25,28.26,28.25,28.25,31700.0
2013-03-21 12:15:00,28.25,28.26,28.24,28.25,42600.0,28.25,28.26,28.24,28.25,42600.0
2013-03-21 12:20:00,28.24,28.25,28.2,28.23,44800.0,28.24,28.25,28.2,28.23,44800.0
2013-03-21 12:25:00,28.23,28.24,28.22,28.23,25800.0,28.23,28.24,28.22,28.23,25800.0
2013-03-21 12:30:00,28.24,28.24,28.21,28.22,38800.0,28.24,28.24,28.21,28.22,38800.0
2013-03-21 12:35:00,28.22,28.23,28.21,28.21,26400.0,28.22,28.23,28.21,28.21,26400.0
2013-03-21 12:40:00,28.21,28.23,28.21,28.22,25200.0,28.21,28.23,28.21,28.22,25200.0
2013-03-21 12:45:00,28.22,28.23,28.21,28.22,11900.0,28.22,28.23,28.21,28.22,11900.0
2013-03-21 12:50:00,28.21,28.22,28.21,28.21,96600.0,28.21,28.22,28.21,28.21,96600.0
2013-03-21 12:55:00,28.21,28.23,28.2,28.23,57700.0,28.21,28.23,28.2,28.23,57700.0
2013-03-21 13:00:00,28.23,28.24,28.22,28.24,25700.0,28.23,28.24,28.22,28.24,25700.0
2013-03-21 13:05:00,28.24,28.25,28.23,28.25,19100.0,28.24,28.25,28.23,28.25,19100.0
2013-03-21 13:10:00,28.24,28.26,28.24,28.26,39200.0,28.24,28.26,28.24,28.26,39200.0
2013-03-21 13:15:00,28.26,28.26,28.24,28.25,38200.0,28.26,28.26,28.24,28.25,38200.0
2013-03-21 13:20:00,28.25,28.27,28.23,28.26,73100.0,28.25,28.27,28.23,28.26,73100.0
2013-03-21 13:25:00,28.27,28.27,28.25,28.25,67100.0,28.27,28.27,28.25,28.25,67100.0
2013-03-21 13:30:00,28.24,28.26,28.24,28.25,24400.0,28.24,28.26,28.24,28.25,24400.0
2013-03-21 13:35:00,28.24,28.28,28.24,28.26,101100.0,28.24,28.28,28.24,28.26,101100.0
2013-03-21 13:40:00,28.27,28.28,28.25,28.26,35000.0,28.27,28.28,28.25,28.26,35000.0
2013-03-21 13:45:00,28.26,28.28,28.25,28.27,57700.0,28.26,28.28,28.25,28.27,57700.0
2013-03-21 13:50:00,28.28,28.28,28.25,28.28,51300.0,28.28,28.28,28.25,28.28,51300.0
2013-03-21 13:55:00,28.27,28.28,28.27,28.28,15700.0,28.27,28.28,28.27,28.28,15700.0
2013-03-21 14:00:00,28.28,28.28,28.24,28.25,59800.0,28.28,28.28,28.24,28.25,59800.0
2013-03-21 14:05:00,28.26,28.26,28.23,28.24,31500.0,28.26,28.26,28.23,28.24,31500.0
2013-03-21 14:10:00,28.23,28.25,28.23,28.24,61000.0,28.23,28.25,28.23,28.24,61000.0
2013-03-21 14:15:00,28.24,28.24,28.22,28.23,63100.0,28.24,28.24,28.22,28.23,63100.0
2013-03-21 14:20:00,28.23,28.24,28.22,28.24,28400.0,28.23,28.24,28.22,28.24,28400.0
2013-03-21 14:25:00,28.24,28.25,28.23,28.24,59100.0,28.24,28.25,28.23,28.24,59100.0
2013-03-21 14:30:00,28.24,28.25,28.23,28.23,23500.0,28.24,28.25,28.23,28.23,23500.0
2013-03-21 14:35:00,28.23,28.24,28.22,28.24,25300.0,28.23,28.24,28.22,28.24,25300.0
2013-03-21 14:40:00,28.23,28.24,28.23,28.23,15500.0,28.23,28.24,28.23,28.23,15500.0
2013-03-21 14:45:00,28.23,28.24,28.23,28.23,31200.0,28.23,28.24,28.23,28.23,31200.0
2013-03-21 14:50:00,28.23,28.24,28.23,28.23,19200.0,28.23,28.24,28.23,28.23,19200.0
2013-03-21 14:55:00,28.23,28.24,28.23,28.24,26700.0,28.23,28.24,28.23,28.24,26700.0
2013-03-21 15:00:00,28.23,28.24,28.23,28.23,39300.0,28.23,28.24,28.23,28.23,39300.0
2013-03-21 15:05:00,28.23,28.25,28.23,28.24,53100.0,28.23,28.25,28.23,28.24,53100.0
2013-03-21 15:10:00,28.24,28.25,28.24,28.24,37400.0,28.24,28.25,28.24,28.24,37400.0
2013-03-21 15:15:00,28.24,28.25,28.23,28.23,27300.0,28.24,28.25,28.23,28.23,27300.0
2013-03-21 15:20:00,28.23,28.24,28.23,28.23,41000.0,28.23,28.24,28.23,28.23,41000.0
2013-03-21 15:25:00,28.23,28.24,28.23,28.23,41300.0,28.23,28.24,28.23,28.23,41300.0
2013-03-21 15:30:00,28.23,28.24,28.23,28.23,63200.0,28.23,28.24,28.23,28.23,63200.0
2013-03-21 15:35:00,28.24,28.24,28.23,28.24,44700.0,28.24,28.24,28.23,28.24,44700.0
2013-03-21 15:40:00,28.23,28.24,28.23,28.23,44500.0,28.23,28.24,28.23,28.23,44500.0
2013-03-21 15:45:00,28.23,28.24,28.23,28.24,66800.0,28.23,28.24,28.23,28.24,66800.0
2013-03-21 15:50:00,28.23,28.24,28.22,28.23,168100.0,28.23,28.24,28.22,28.23,168100.0
2013-03-21 15:55:00,28.22,28.23,28.17,28.19,430800.0,28.22,28.23,28.17,28.19,430800.0
2013-03-22 09:30:00,27.73,27.76,27.69,27.75,471600.0,27.73,27.76,27.69,27.75,471600.0
2013-03-22 09:35:00,27.75,27.8,27.73,27.78,205500.0,27.75,27.8,27.73,27.78,205500.0
2013-03-22 09:40:00,27.79,27.81,27.76,27.76,187500.0,27.79,27.81,27.76,27.76,187500.0
2013-03-22 09:45:00,27.76,27.8,27.74,27.78,115900.0,27.76,27.8,27.74,27.78,115900.0
2013-03-22 09:50:00,27.78,27.8,27.76,27.77,102700.0,27.78,27.8,27.76,27.77,102700.0
2013-03-22 09:55:00,27.76,27.79,27.74,27.78,67500.0,27.76,27.79,27.74,27.78,67500.0
2013-03-22 10:00:00,27.79,27.84,27.78,27.81,147700.0,27.79,27.84,27.78,27.81,147700.0
2013-03-22 10:05:00,27.82,27.84,27.81,27.82,212500.0,27.82,27.84,27.81,27.82,212500.0
2013-03-22 10:10:00,27.81,27.91,27.81,27.88,213300.0,27.81,27.91,27.81,27.88,213300.0
2013-03-22 10:15:00,27.88,27.89,27.83,27.84,149800.0,27.88,27.89,27.83,27.84,149800.0
2013-03-22 10:20:00,27.84,27.86,27.82,27.86,56000.0,27.84,27.86,27.82,27.86,56000.0
2013-03-22 10:25:00,27.85,27.86,27.82,27.83,22300.0,27.85,27.86,27.82,27.83,22300.0
2013-03-22 10:30:00,27.83,28.16,27.66,27.82,50600.0,27.83,28.16,27.66,27.82,50600.0
2013-03-22 10:35:00,27.81,27.83,27.8,27.82,128500.0,27.81,27.83,27.8,27.82,128500.0
2013-03-22 10:40:00,27.81,27.83,27.78,27.79,74000.0,27.81,27.83,27.78,27.79,74000.0
2013-03-22 10:45:00,27.79,27.8,27.73,27.74,232600.0,27.79,27.8,27.73,27.74,232600.0
2013-03-22 10:50:00,27.74,27.78,27.74,27.74,81200.0,27.74,27.78,27.74,27.74,81200.0
2013-03-22 10:55:00,27.73,27.75,27.73,27.75,35200.0,27.73,27.75,27.73,27.75,35200.0
2013-03-22 11:00:00,27.75,27.77,27.73,27.76,145400.0,27.75,27.77,27.73,27.76,145400.0
2013-03-22 11:05:00,27.76,27.77,27.74,27.76,110300.0,27.76,27.77,27.74,27.76,110300.0
2013-03-22 11:10:00,27.76,27.77,27.74,27.75,76600.0,27.76,27.77,27.74,27.75,76600.0
2013-03-22 11:15:00,27.75,27.75,27.71,27.73,190600.0,27.75,27.75,27.71,27.73,190600.0
2013-03-22 11:20:00,27.73,27.75,27.73,27.73,41300.0,27.73,27.75,27.73,27.73,41300.0
2013-03-22 11:25:00,27.73,27.75,27.71,27.71,86700.0,27.73,27.75,27.71,27.71,86700.0
2013-03-22 11:30:00,27.72,27.75,27.72,27.73,76300.0,27.72,27.75,27.72,27.73,76300.0
2013-03-22 11:35:00,27.74,27.75,27.73,27.74,56300.0,27.74,27.75,27.73,27.74,56300.0
2013-03-22 11:40:00,27.74,27.74,27.72,27.73,156700.0,27.74,27.74,27.72,27.73,156700.0
2013-03-22 11:45:00,27.73,27.76,27.72,27.74,54100.0,27.73,27.76,27.72,27.74,54100.0
2013-03-22 11:50:00,27.74,27.76,27.74,27.76,25900.0,27.74,27.76,27.74,27.76,25900.0
2013-03-22 11:55:00,27.75,27.76,27.73,27.75,29400.0,27.75,27.76,27.73,27.75,29400.0
2013-03-22 12:00:00,27.74,27.75,27.71,27.73,68400.0,27.74,27.75,27.71,27.73,68400.0
2013-03-22 12:05:00,27.72,27.72,27.7,27.72,64100.0,27.72,27.72,27.7,27.72,64100.0
2013-03-22 12:10:00,27.73,27.73,27.7,27.73,108200.0,27.73,27.73,27.7,27.73,108200.0
2013-03-22 12:15:00,27.73,27.73,27.71,27.72,51800.0,27.73,27.73,27.71,27.72,51800.0
2013-03-22 12:20:00,27.71,27.73,27.71,27.71,55200.0,27.71,27.73,27.71,27.71,55200.0
2013-03-22 12:25:00,27.71,27.73,27.71,27.72,52100.0,27.71,27.73,27.71,27.72,52100.0
2013-03-22 12:30:00,27.72,27.76,27.71,27.76,119100.0,27.72,27.76,27.71,27.76,119100.0
2013-03-22 12:35:00,27.75,27.76,27.74,27.75,30500.0,27.75,27.76,27.74,27.75,30500.0
2013-03-22 12:40:00,27.74,27.75,27.72,27.73,26100.0,27.74,27.75,27.72,27.73,26100.0
2013-03-22 12:45:00,27.72,27.73,27.71,27.71,37900.0,27.72,27.73,27.71,27.71,37900.0
2013-03-22 12:50:00,27.73,27.73,27.71,27.73,18800.0,27.73,27.73,27.71,27.73,18800.0
2013-03-22 12:55:00,27.73,27.73,27.72,27.72,24600.0,27.73,27.73,27.72,27.72,24600.0
2013-03-22 13:00:00,27.73,27.73,27.71,27.71,30300.0,27.73,27.73,27.71,27.71,30300.0
2013-03-22 13:05:00,27.72,27.73,27.71,27.72,28300.0,27.72,27.73,27.71,27.72,28300.0
2013-03-22 13:10:00,27.72,27.72,27.71,27.72,36600.0,27.72,27.72,27.71,27.72,36600.0
2013-03-22 13:15:00,27.71,27.73,27.71,27.73,17900.0,27.71,27.73,27.71,27.73,17900.0
2013-03-22 13:20:00,27.73,27.78,27.72,27.76,105000.0,27.73,27.78,27.72,27.76,105000.0
2013-03-22 13:25:00,27.76,27.76,27.73,27.74,34600.0,27.76,27.76,27.73,27.74,34600.0
2013-03-22 13:30:00,27.75,27.76,27.73,27.74,61100.0,27.75,27.76,27.73,27.74,61100.0
2013-03-22 13:35:00,27.75,27.75,27.73,27.75,28400.0,27.75,27.75,27.73,27.75,28400.0
2013-03-22 13:40:00,27.75,27.75,27.73,27.74,17000.0,27.75,27.75,27.73,27.74,17000.0
2013-03-22 13:45:00,27.73,27.74,27.7,27.7,127100.0,27.73,27.74,27.7,27.7,127100.0
2013-03-22 13:50:00,27.7,27.72,27.7,27.71,75200.0,27.7,27.72,27.7,27.71,75200.0
2013-03-22 13:55:00,27.71,27.72,27.7,27.72,46100.0,27.71,27.72,27.7,27.72,46100.0
2013-03-22 14:00:00,27.71,27.73,27.71,27.73,17600.0,27.71,27.73,27.71,27.73,17600.0
2013-03-22 14:05:00,27.73,27.75,27.73,27.74,40500.0,27.73,27.75,27.73,27.74,40500.0
2013-03-22 14:10:00,27.74,27.76,27.73,27.76,48800.0,27.74,27.76,27.73,27.76,48800.0
2013-03-22 14:15:00,27.77,27.78,27.75,27.76,32700.0,27.77,27.78,27.75,27.76,32700.0
2013-03-22 14:20:00,27.76,27.76,27.74,27.74,75500.0,27.76,27.76,27.74,27.74,75500.0
2013-03-22 14:25:00,27.75,27.76,27.74,27.75,50900.0,27.75,27.76,27.74,27.75,50900.0
2013-03-22 14:30:00,27.76,27.76,27.74,27.75,31300.0,27.76,27.76,27.74,27.75,31300.0
2013-03-22 14:35:00,27.74,27.75,27.73,27.73,123600.0,27.74,27.75,27.73,27.73,123600.0
2013-03-22 14:40:00,27.72,27.74,27.72,27.74,80100.0,27.72,27.74,27.72,27.74,80100.0
2013-03-22 14:45:00,27.74,27.74,27.72,27.73,33400.0,27.74,27.74,27.72,27.73,33400.0
2013-03-22 14:50:00,27.73,27.74,27.72,27.73,8400.0,27.73,27.74,27.72,27.73,8400.0
2013-03-22 14:55:00,27.74,27.74,27.73,27.74,17300.0,27.74,27.74,27.73,27.74,17300.0
2013-03-22 15:00:00,27.74,27.75,27.74,27.75,33600.0,27.74,27.75,27.74,27.75,33600.0
2013-03-22 15:05:00,27.75,27.75,27.74,27.75,18500.0,27.75,27.75,27.74,27.75,18500.0
2013-03-22 15:10:00,27.75,27.76,27.74,27.76,32300.0,27.75,27.76,27.74,27.76,32300.0
2013-03-22 15:15:00,27.76,27.76,27.74,27.74,37100.0,27.76,27.76,27.74,27.74,37100.0
2013-03-22 15:20:00,27.75,27.76,27.74,27.76,32400.0,27.75,27.76,27.74,27.76,32400.0
2013-03-22 15:25:00,27.76,27.78,27.75,27.76,42700.0,27.76,27.78,27.75,27.76,42700.0
2013-03-22 15:30:00,27.77,27.78,27.76,27.77,32500.0,27.77,27.78,27.76,27.77,32500.0
2013-03-22 15:35:00,27.77,27.78,27.77,27.77,37400.0,27.77,27.78,27.77,27.77,37400.0
2013-03-22 15:40:00,27.77,27.78,27.77,27.78,27300.0,27.77,27.78,27.77,27.78,27300.0
2013-03-22 15:45:00,27.77,27.78,27.77,27.77,103600.0,27.77,27.78,27.77,27.77,103600.0
2013-03-22 15:50:00,27.77,27.78,27.75,27.76,165400.0,27.77,27.78,27.75,27.76,165400.0
2013-03-22 15:55:00,27.76,27.77,27.73,27.75,504400.0,27.76,27.77,27.73,27.75,504400.0
2013-03-25 09:30:00,27.81,27.83,27.79,27.8,150900.0,27.81,27.83,27.79,27.8,150900.0
2013-03-25 09:35:00,27.8,27.81,27.77,27.79,62700.0,27.8,27.81,27.77,27.79,62700.0
2013-03-25 09:40:00,27.79,27.8,27.76,27.77,35600.0,27.79,27.8,27.76,27.77,35600.0
2013-03-25 09:45:00,27.77,27.78,27.74,27.74,251900.0,27.77,27.78,27.74,27.74,251900.0
2013-03-25 09:50:00,27.74,27.77,27.73,27.75,35200.0,27.74,27.77,27.73,27.75,35200.0
2013-03-25 09:55:00,27.75,27.77,27.71,27.71,116700.0,27.75,27.77,27.71,27.71,116700.0
2013-03-25 10:00:00,27.71,27.76,27.7,27.76,67600.0,27.71,27.76,27.7,27.76,67600.0
2013-03-25 10:05:00,27.76,27.78,27.76,27.78,121200.0,27.76,27.78,27.76,27.78,121200.0
2013-03-25 10:10:00,27.78,27.79,27.77,27.78,25400.0,27.78,27.79,27.77,27.78,25400.0
2013-03-25 10:15:00,27.77,27.77,27.73,27.73,34900.0,27.77,27.77,27.73,27.73,34900.0
2013-03-25 10:20:00,27.73,27.75,27.73,27.75,32700.0,27.73,27.75,27.73,27.75,32700.0
2013-03-25 10:25:00,27.75,27.77,27.74,27.75,38100.0,27.75,27.77,27.74,27.75,38100.0
2013-03-25 10:30:00,27.75,27.76,27.73,27.74,25000.0,27.75,27.76,27.73,27.74,25000.0
2013-03-25 10:35:00,27.73,27.76,27.72,27.75,48200.0,27.73,27.76,27.72,27.75,48200.0
2013-03-25 10:40:00,27.75,27.78,27.75,27.78,59900.0,27.75,27.78,27.75,27.78,59900.0
2013-03-25 10:45:00,27.77,27.81,27.77,27.78,102600.0,27.77,27.81,27.77,27.78,102600.0
2013-03-25 10:50:00,27.78,27.82,27.78,27.81,84000.0,27.78,27.82,27.78,27.81,84000.0
2013-03-25 10:55:00,27.8,27.82,27.78,27.78,76100.0,27.8,27.82,27.78,27.78,76100.0
2013-03-25 11:00:00,27.79,27.8,27.79,27.8,23300.0,27.79,27.8,27.79,27.8,23300.0
2013-03-25 11:05:00,27.81,27.89,27.8,27.86,114500.0,27.81,27.89,27.8,27.86,114500.0
2013-03-25 11:10:00,27.85,27.93,27.84,27.92,187000.0,27.85,27.93,27.84,27.92,187000.0
2013-03-25 11:15:00,27.92,27.94,27.89,27.93,256400.0,27.92,27.94,27.89,27.93,256400.0
2013-03-25 11:20:00,27.93,27.95,27.88,27.89,169400.0,27.93,27.95,27.88,27.89,169400.0
2013-03-25 11:25:00,27.89,27.92,27.86,27.87,94900.0,27.89,27.92,27.86,27.87,94900.0
2013-03-25 11:30:00,27.88,27.89,27.86,27.88,30500.0,27.88,27.89,27.86,27.88,30500.0
2013-03-25 11:35:00,27.89,27.9,27.86,27.86,37200.0,27.89,27.9,27.86,27.86,37200.0
2013-03-25 11:40:00,27.87,27.88,27.85,27.86,38300.0,27.87,27.88,27.85,27.86,38300.0
2013-03-25 11:45:00,27.87,27.89,27.85,27.87,53000.0,27.87,27.89,27.85,27.87,53000.0
2013-03-25 11:50:00,27.86,27.87,27.83,27.85,56700.0,27.86,27.87,27.83,27.85,56700.0
2013-03-25 11:55:00,27.85,27.86,27.84,27.86,10600.0,27.85,27.86,27.84,27.86,10600.0
2013-03-25 12:00:00,27.86,27.9,27.85,27.88,79100.0,27.86,27.9,27.85,27.88,79100.0
2013-03-25 12:05:00,27.87,27.88,27.86,27.87,28900.0,27.87,27.88,27.86,27.87,28900.0
2013-03-25 12:10:00,27.88,27.89,27.87,27.88,16800.0,27.88,27.89,27.87,27.88,16800.0
2013-03-25 12:15:00,27.88,27.88,27.85,27.85,21400.0,27.88,27.88,27.85,27.85,21400.0
2013-03-25 12:20:00,27.86,27.86,27.84,27.85,14000.0,27.86,27.86,27.84,27.85,14000.0
2013-03-25 12:25:00,27.85,27.88,27.85,27.88,24800.0,27.85,27.88,27.85,27.88,24800.0
2013-03-25 12:30:00,27.88,27.88,27.85,27.86,40800.0,27.88,27.88,27.85,27.86,40800.0
2013-03-25 12:35:00,27.85,27.86,27.84,27.85,44600.0,27.85,27.86,27.84,27.85,44600.0
2013-03-25 12:40:00,27.85,27.85,27.83,27.84,25600.0,27.85,27.85,27.83,27.84,25600.0
2013-03-25 12:45:00,27.83,27.85,27.83,27.85,20500.0,27.83,27.85,27.83,27.85,20500.0
2013-03-25 12:50:00,27.85,27.88,27.85,27.86,44400.0,27.85,27.88,27.85,27.86,44400.0
2013-03-25 12:55:00,27.87,27.89,27.86,27.89,61300.0,27.87,27.89,27.86,27.89,61300.0
2013-03-25 13:00:00,27.89,27.91,27.87,27.87,55600.0,27.89,27.91,27.87,27.87,55600.0
2013-03-25 13:05:00,27.86,27.89,27.86,27.87,21600.0,27.86,27.89,27.86,27.87,21600.0
2013-03-25 13:10:00,27.88,27.91,27.87,27.91,157100.0,27.88,27.91,27.87,27.91,157100.0
2013-03-25 13:15:00,27.91,27.92,27.89,27.9,129400.0,27.91,27.92,27.89,27.9,129400.0
2013-03-25 13:20:00,27.89,27.93,27.87,27.87,166600.0,27.89,27.93,27.87,27.87,166600.0
2013-03-25 13:25:00,27.88,27.89,27.87,27.88,32000.0,27.88,27.89,27.87,27.88,32000.0
2013-03-25 13:30:00,27.87,27.88,27.86,27.88,24600.0,27.87,27.88,27.86,27.88,24600.0
2013-03-25 13:35:00,27.87,27.88,27.86,27.86,67000.0,27.87,27.88,27.86,27.86,67000.0
2013-03-25 13:40:00,27.86,27.88,27.85,27.85,33900.0,27.86,27.88,27.85,27.85,33900.0
2013-03-25 13:45:00,27.85,27.86,27.83,27.84,32200.0,27.85,27.86,27.83,27.84,32200.0
2013-03-25 13:50:00,27.83,27.86,27.83,27.85,52000.0,27.83,27.86,27.83,27.85,52000.0
2013-03-25 13:55:00,27.85,27.85,27.84,27.84,23300.0,27.85,27.85,27.84,27.84,23300.0
2013-03-25 14:00:00,27.85,27.87,27.83,27.84,37600.0,27.85,27.87,27.83,27.84,37600.0
2013-03-25 14:05:00,27.83,27.84,27.83,27.83,31500.0,27.83,27.84,27.83,27.83,31500.0
2013-03-25 14:10:00,27.84,27.84,27.81,27.82,29300.0,27.84,27.84,27.81,27.82,29300.0
2013-03-25 14:15:00,27.82,27.86,27.82,27.85,12700.0,27.82,27.86,27.82,27.85,12700.0
2013-03-25 14:20:00,27.85,27.87,27.85,27.86,20700.0,27.85,27.87,27.85,27.86,20700.0
2013-03-25 14:25:00,27.86,27.87,27.85,27.87,25500.0,27.86,27.87,27.85,27.87,25500.0
2013-03-25 14:30:00,27.87,27.89,27.87,27.87,18100.0,27.87,27.89,27.87,27.87,18100.0
2013-03-25 14:35:00,27.88,27.88,27.87,27.87,17300.0,27.88,27.88,27.87,27.87,17300.0
2013-03-25 14:40:00,27.87,27.89,27.87,27.88,29000.0,27.87,27.89,27.87,27.88,29000.0
2013-03-25 14:45:00,27.88,27.89,27.87,27.88,14600.0,27.88,27.89,27.87,27.88,14600.0
2013-03-25 14:50:00,27.88,27.89,27.87,27.87,12600.0,27.88,27.89,27.87,27.87,12600.0
2013-03-25 14:55:00,27.88,27.88,27.84,27.85,102300.0,27.88,27.88,27.84,27.85,102300.0
2013-03-25 15:00:00,27.86,27.86,27.85,27.86,16500.0,27.86,27.86,27.85,27.86,16500.0
2013-03-25 15:05:00,27.86,27.86,27.85,27.85,12100.0,27.86,27.86,27.85,27.85,12100.0
2013-03-25 15:10:00,27.85,27.87,27.85,27.86,36200.0,27.85,27.87,27.85,27.86,36200.0
2013-03-25 15:15:00,27.86,27.88,27.86,27.87,33800.0,27.86,27.88,27.86,27.87,33800.0
2013-03-25 15:20:00,27.87,27.88,27.86,27.88,76200.0,27.87,27.88,27.86,27.88,76200.0
2013-03-25 15:25:00,27.87,27.88,27.86,27.86,15000.0,27.87,27.88,27.86,27.86,15000.0
2013-03-25 15:30:00,27.87,27.88,27.87,27.88,21900.0,27.87,27.88,27.87,27.88,21900.0
2013-03-25 15:35:00,27.87,27.88,27.85,27.85,57300.0,27.87,27.88,27.85,27.85,57300.0
2013-03-25 15:40:00,27.85,27.86,27.84,27.85,37800.0,27.85,27.86,27.84,27.85,37800.0
2013-03-25 15:45:00,27.85,27.86,27.84,27.85,69300.0,27.85,27.86,27.84,27.85,69300.0
2013-03-25 15:50:00,27.86,27.86,27.84,27.84,79100.0,27.86,27.86,27.84,27.84,79100.0
2013-03-25 15:55:00,27.85,27.86,27.84,27.84,218000.0,27.85,27.86,27.84,27.84,218000.0
2013-03-26 09:30:00,27.8,27.85,27.8,27.81,219400.0,27.8,27.85,27.8,27.81,219400.0
2013-03-26 09:35:00,27.81,27.82,27.76,27.79,120200.0,27.81,27.82,27.76,27.79,120200.0
2013-03-26 09:40:00,27.79,27.79,27.72,27.74,137900.0,27.79,27.79,27.72,27.74,137900.0
2013-03-26 09:45:00,27.74,27.74,27.71,27.73,107000.0,27.74,27.74,27.71,27.73,107000.0
2013-03-26 09:50:00,27.73,27.76,27.73,27.74,60400.0,27.73,27.76,27.73,27.74,60400.0
2013-03-26 09:55:00,27.75,27.75,27.74,27.74,27300.0,27.75,27.75,27.74,27.74,27300.0
2013-03-26 10:00:00,27.75,27.79,27.74,27.76,228600.0,27.75,27.79,27.74,27.76,228600.0
2013-03-26 10:05:00,27.76,27.78,27.76,27.76,54400.0,27.76,27.78,27.76,27.76,54400.0
2013-03-26 10:10:00,27.76,27.77,27.74,27.76,30000.0,27.76,27.77,27.74,27.76,30000.0
2013-03-26 10:15:00,27.76,27.77,27.75,27.76,42800.0,27.76,27.77,27.75,27.76,42800.0
2013-03-26 10:20:00,27.76,27.77,27.74,27.74,124200.0,27.76,27.77,27.74,27.74,124200.0
2013-03-26 10:25:00,27.74,27.76,27.74,27.76,37400.0,27.74,27.76,27.74,27.76,37400.0
2013-03-26 10:30:00,27.75,27.76,27.74,27.74,79300.0,27.75,27.76,27.74,27.74,79300.0
2013-03-26 10:35:00,27.75,27.76,27.74,27.76,97100.0,27.75,27.76,27.74,27.76,97100.0
2013-03-26 10:40:00,27.75,27.79,27.74,27.79,152200.0,27.75,27.79,27.74,27.79,152200.0
2013-03-26 10:45:00,27.79,27.81,27.76,27.79,113700.0,27.79,27.81,27.76,27.79,113700.0
2013-03-26 10:50:00,27.79,27.8,27.76,27.78,47200.0,27.79,27.8,27.76,27.78,47200.0
2013-03-26 10:55:00,27.79,27.79,27.75,27.78,93200.0,27.79,27.79,27.75,27.78,93200.0
2013-03-26 11:00:00,27.77,27.77,27.74,27.74,50000.0,27.77,27.77,27.74,27.74,50000.0
2013-03-26 11:05:00,27.74,27.76,27.74,27.76,41400.0,27.74,27.76,27.74,27.76,41400.0
2013-03-26 11:10:00,27.76,27.78,27.75,27.78,54600.0,27.76,27.78,27.75,27.78,54600.0
2013-03-26 11:15:00,27.77,27.8,27.77,27.79,23100.0,27.77,27.8,27.77,27.79,23100.0
2013-03-26 11:20:00,27.79,27.8,27.77,27.77,112000.0,27.79,27.8,27.77,27.77,112000.0
2013-03-26 11:25:00,27.77,27.77,27.75,27.76,24000.0,27.77,27.77,27.75,27.76,24000.0
2013-03-26 11:30:00,27.77,27.78,27.76,27.76,16000.0,27.77,27.78,27.76,27.76,16000.0
2013-03-26 11:35:00,27.76,27.76,27.73,27.73,31300.0,27.76,27.76,27.73,27.73,31300.0
2013-03-26 11:40:00,27.74,27.74,27.73,27.73,47500.0,27.74,27.74,27.73,27.73,47500.0
2013-03-26 11:45:00,27.74,27.74,27.73,27.73,16100.0,27.74,27.74,27.73,27.73,16100.0
2013-03-26 11:50:00,27.73,27.78,27.73,27.78,44200.0,27.73,27.78,27.73,27.78,44200.0
2013-03-26 11:55:00,27.78,27.78,27.75,27.77,60100.0,27.78,27.78,27.75,27.77,60100.0
2013-03-26 12:00:00,27.77,27.78,27.76,27.76,24000.0,27.77,27.78,27.76,27.76,24000.0
2013-03-26 12:05:00,27.76,27.76,27.75,27.76,14500.0,27.76,27.76,27.75,27.76,14500.0
2013-03-26 12:10:00,27.75,27.76,27.75,27.76,16800.0,27.75,27.76,27.75,27.76,16800.0
2013-03-26 12:15:00,27.75,27.76,27.74,27.75,34500.0,27.75,27.76,27.74,27.75,34500.0
2013-03-26 12:20:00,27.76,27.76,27.75,27.75,46800.0,27.76,27.76,27.75,27.75,46800.0
2013-03-26 12:25:00,27.75,27.76,27.75,27.75,13600.0,27.75,27.76,27.75,27.75,13600.0
2013-03-26 12:30:00,27.75,27.76,27.74,27.75,15800.0,27.75,27.76,27.74,27.75,15800.0
2013-03-26 12:35:00,27.74,27.74,27.72,27.72,57700.0,27.74,27.74,27.72,27.72,57700.0
2013-03-26 12:40:00,27.72,27.72,27.68,27.7,161200.0,27.72,27.72,27.68,27.7,161200.0
2013-03-26 12:45:00,27.7,27.73,27.69,27.72,46500.0,27.7,27.73,27.69,27.72,46500.0
2013-03-26 12:50:00,27.71,27.72,27.7,27.7,19300.0,27.71,27.72,27.7,27.7,19300.0
2013-03-26 12:55:00,27.7,27.71,27.69,27.69,40700.0,27.7,27.71,27.69,27.69,40700.0
2013-03-26 13:00:00,27.69,27.7,27.68,27.7,18000.0,27.69,27.7,27.68,27.7,18000.0
2013-03-26 13:05:00,27.69,27.7,27.69,27.69,28700.0,27.69,27.7,27.69,27.69,28700.0
2013-03-26 13:10:00,27.7,27.71,27.69,27.71,14200.0,27.7,27.71,27.69,27.71,14200.0
2013-03-26 13:15:00,27.7,27.71,27.68,27.69,35100.0,27.7,27.71,27.68,27.69,35100.0
2013-03-26 13:20:00,27.69,27.76,27.69,27.74,70200.0,27.69,27.76,27.69,27.74,70200.0
2013-03-26 13:25:00,27.74,27.75,27.73,27.74,23600.0,27.74,27.75,27.73,27.74,23600.0
2013-03-26 13:30:00,27.74,27.76,27.73,27.75,22200.0,27.74,27.76,27.73,27.75,22200.0
2013-03-26 13:35:00,27.75,27.76,27.75,27.76,17900.0,27.75,27.76,27.75,27.76,17900.0
2013-03-26 13:40:00,27.75,27.76,27.75,27.75,7800.0,27.75,27.76,27.75,27.75,7800.0
2013-03-26 13:45:00,27.75,27.79,27.75,27.78,213700.0,27.75,27.79,27.75,27.78,213700.0
2013-03-26 13:50:00,27.78,27.79,27.77,27.77,46600.0,27.78,27.79,27.77,27.77,46600.0
2013-03-26 13:55:00,27.78,27.79,27.77,27.78,46800.0,27.78,27.79,27.77,27.78,46800.0
2013-03-26 14:00:00,27.78,27.8,27.78,27.79,25200.0,27.78,27.8,27.78,27.79,25200.0
2013-03-26 14:05:00,27.79,27.79,27.77,27.78,14200.0,27.79,27.79,27.77,27.78,14200.0
2013-03-26 14:10:00,27.77,27.78,27.77,27.78,19500.0,27.77,27.78,27.77,27.78,19500.0
2013-03-26 14:15:00,27.78,27.79,27.77,27.79,18600.0,27.78,27.79,27.77,27.79,18600.0
2013-03-26 14:20:00,27.79,27.79,27.78,27.78,8600.0,27.79,27.79,27.78,27.78,8600.0
2013-03-26 14:25:00,27.78,27.8,27.78,27.8,21700.0,27.78,27.8,27.78,27.8,21700.0
2013-03-26 14:30:00,27.79,27.83,27.79,27.83,67000.0,27.79,27.83,27.79,27.83,67000.0
2013-03-26 14:35:00,27.83,27.83,27.81,27.82,48400.0,27.83,27.83,27.81,27.82,48400.0
2013-03-26 14:40:00,27.81,27.82,27.81,27.81,14200.0,27.81,27.82,27.81,27.81,14200.0
2013-03-26 14:45:00,27.82,27.82,27.79,27.8,28300.0,27.82,27.82,27.79,27.8,28300.0
2013-03-26 14:50:00,27.79,27.79,27.76,27.77,62500.0,27.79,27.79,27.76,27.77,62500.0
2013-03-26 14:55:00,27.76,27.77,27.75,27.76,17000.0,27.76,27.77,27.75,27.76,17000.0
2013-03-26 15:00:00,27.76,27.78,27.75,27.78,34700.0,27.76,27.78,27.75,27.78,34700.0
2013-03-26 15:05:00,27.77,27.79,27.77,27.79,15600.0,27.77,27.79,27.77,27.79,15600.0
2013-03-26 15:10:00,27.78,27.79,27.77,27.78,30900.0,27.78,27.79,27.77,27.78,30900.0
2013-03-26 15:15:00,27.77,27.77,27.75,27.75,33500.0,27.77,27.77,27.75,27.75,33500.0
2013-03-26 15:20:00,27.75,27.77,27.75,27.77,12200.0,27.75,27.77,27.75,27.77,12200.0
2013-03-26 15:25:00,27.77,27.77,27.76,27.77,21700.0,27.77,27.77,27.76,27.77,21700.0
2013-03-26 15:30:00,27.77,27.77,27.76,27.76,59100.0,27.77,27.77,27.76,27.76,59100.0
2013-03-26 15:35:00,27.77,27.77,27.76,27.76,14800.0,27.77,27.77,27.76,27.76,14800.0
2013-03-26 15:40:00,27.76,27.79,27.76,27.78,53900.0,27.76,27.79,27.76,27.78,53900.0
2013-03-26 15:45:00,27.78,27.79,27.76,27.76,109300.0,27.78,27.79,27.76,27.76,109300.0
2013-03-26 15:50:00,27.77,27.77,27.76,27.76,45100.0,27.77,27.77,27.76,27.76,45100.0
2013-03-26 15:55:00,27.77,27.77,27.75,27.76,229300.0,27.77,27.77,27.75,27.76,229300.0
2013-03-27 09:30:00,27.38,27.39,27.17,27.27,1055700.0,27.38,27.39,27.17,27.27,1055700.0
2013-03-27 09:35:00,27.27,27.43,27.27,27.38,641200.0,27.27,27.43,27.27,27.38,641200.0
2013-03-27 09:40:00,27.38,27.45,27.37,27.41,205100.0,27.38,27.45,27.37,27.41,205100.0
2013-03-27 09:45:00,27.41,27.43,27.38,27.4,99900.0,27.41,27.43,27.38,27.4,99900.0
2013-03-27 09:50:00,27.39,27.43,27.39,27.4,227000.0,27.39,27.43,27.39,27.4,227000.0
2013-03-27 09:55:00,27.39,27.44,27.36,27.43,146500.0,27.39,27.44,27.36,27.43,146500.0
2013-03-27 10:00:00,27.43,27.44,27.39,27.43,136300.0,27.43,27.44,27.39,27.43,136300.0
2013-03-27 10:05:00,27.43,27.56,27.43,27.52,408700.0,27.43,27.56,27.43,27.52,408700.0
2013-03-27 10:10:00,27.53,27.71,27.53,27.66,508500.0,27.53,27.71,27.53,27.66,508500.0
2013-03-27 10:15:00,27.66,27.7,27.63,27.68,269600.0,27.66,27.7,27.63,27.68,269600.0
2013-03-27 10:20:00,27.67,27.68,27.63,27.63,103000.0,27.67,27.68,27.63,27.63,103000.0
2013-03-27 10:25:00,27.64,27.68,27.62,27.64,135200.0,27.64,27.68,27.62,27.64,135200.0
2013-03-27 10:30:00,27.64,27.65,27.61,27.63,96500.0,27.64,27.65,27.61,27.63,96500.0
2013-03-27 10:35:00,27.63,27.65,27.62,27.64,71900.0,27.63,27.65,27.62,27.64,71900.0
2013-03-27 10:40:00,27.64,27.64,27.62,27.64,172400.0,27.64,27.64,27.62,27.64,172400.0
2013-03-27 10:45:00,27.63,27.67,27.63,27.65,70300.0,27.63,27.67,27.63,27.65,70300.0
2013-03-27 10:50:00,27.66,27.66,27.62,27.63,75400.0,27.66,27.66,27.62,27.63,75400.0
2013-03-27 10:55:00,27.64,27.66,27.64,27.64,53700.0,27.64,27.66,27.64,27.64,53700.0
2013-03-27 11:00:00,27.64,27.65,27.59,27.6,107700.0,27.64,27.65,27.59,27.6,107700.0
2013-03-27 11:05:00,27.59,27.62,27.58,27.61,85100.0,27.59,27.62,27.58,27.61,85100.0
2013-03-27 11:10:00,27.61,27.62,27.57,27.59,41100.0,27.61,27.62,27.57,27.59,41100.0
2013-03-27 11:15:00,27.58,27.58,27.55,27.56,109600.0,27.58,27.58,27.55,27.56,109600.0
2013-03-27 11:20:00,27.55,27.61,27.55,27.61,48400.0,27.55,27.61,27.55,27.61,48400.0
2013-03-27 11:25:00,27.6,27.61,27.58,27.58,50400.0,27.6,27.61,27.58,27.58,50400.0
2013-03-27 11:30:00,27.58,27.58,27.55,27.57,45900.0,27.58,27.58,27.55,27.57,45900.0
2013-03-27 11:35:00,27.57,27.61,27.56,27.61,74200.0,27.57,27.61,27.56,27.61,74200.0
2013-03-27 11:40:00,27.6,27.61,27.58,27.58,39500.0,27.6,27.61,27.58,27.58,39500.0
2013-03-27 11:45:00,27.58,27.6,27.57,27.59,25100.0,27.58,27.6,27.57,27.59,25100.0
2013-03-27 11:50:00,27.59,27.63,27.58,27.61,48400.0,27.59,27.63,27.58,27.61,48400.0
2013-03-27 11:55:00,27.62,27.63,27.61,27.61,34900.0,27.62,27.63,27.61,27.61,34900.0
2013-03-27 12:00:00,27.61,27.62,27.6,27.61,47400.0,27.61,27.62,27.6,27.61,47400.0
2013-03-27 12:05:00,27.61,27.64,27.6,27.63,31600.0,27.61,27.64,27.6,27.63,31600.0
2013-03-27 12:10:00,27.63,27.66,27.63,27.64,46000.0,27.63,27.66,27.63,27.64,46000.0
2013-03-27 12:15:00,27.64,27.66,27.62,27.66,42200.0,27.64,27.66,27.62,27.66,42200.0
2013-03-27 12:20:00,27.65,27.66,27.64,27.64,60700.0,27.65,27.66,27.64,27.64,60700.0
2013-03-27 12:25:00,27.64,27.66,27.64,27.65,16000.0,27.64,27.66,27.64,27.65,16000.0
2013-03-27 12:30:00,27.65,27.65,27.63,27.64,23300.0,27.65,27.65,27.63,27.64,23300.0
2013-03-27 12:35:00,27.65,27.65,27.63,27.64,23700.0,27.65,27.65,27.63,27.64,23700.0
2013-03-27 12:40:00,27.64,27.65,27.63,27.64,29700.0,27.64,27.65,27.63,27.64,29700.0
2013-03-27 12:45:00,27.65,27.66,27.64,27.64,23200.0,27.65,27.66,27.64,27.64,23200.0
2013-03-27 12:50:00,27.64,27.64,27.61,27.63,40600.0,27.64,27.64,27.61,27.63,40600.0
2013-03-27 12:55:00,27.63,27.63,27.62,27.63,9200.0,27.63,27.63,27.62,27.63,9200.0
2013-03-27 13:00:00,27.63,27.65,27.62,27.65,36400.0,27.63,27.65,27.62,27.65,36400.0
2013-03-27 13:05:00,27.65,27.69,27.64,27.68,258100.0,27.65,27.69,27.64,27.68,258100.0
2013-03-27 13:10:00,27.68,27.68,27.66,27.66,111700.0,27.68,27.68,27.66,27.66,111700.0
2013-03-27 13:15:00,27.66,27.67,27.66,27.67,18300.0,27.66,27.67,27.66,27.67,18300.0
2013-03-27 13:20:00,27.67,27.7,27.67,27.7,93300.0,27.67,27.7,27.67,27.7,93300.0
2013-03-27 13:25:00,27.69,27.75,27.69,27.73,137100.0,27.69,27.75,27.69,27.73,137100.0
2013-03-27 13:30:00,27.72,27.75,27.72,27.75,74500.0,27.72,27.75,27.72,27.75,74500.0
2013-03-27 13:35:00,27.75,27.81,27.75,27.8,129900.0,27.75,27.81,27.75,27.8,129900.0
2013-03-27 13:40:00,27.79,27.82,27.78,27.79,153200.0,27.79,27.82,27.78,27.79,153200.0
2013-03-27 13:45:00,27.79,27.8,27.78,27.79,58600.0,27.79,27.8,27.78,27.79,58600.0
2013-03-27 13:50:00,27.79,27.8,27.76,27.78,36200.0,27.79,27.8,27.76,27.78,36200.0
2013-03-27 13:55:00,27.79,27.79,27.77,27.78,67000.0,27.79,27.79,27.77,27.78,67000.0
2013-03-27 14:00:00,27.78,27.8,27.77,27.79,116300.0,27.78,27.8,27.77,27.79,116300.0
2013-03-27 14:05:00,27.79,27.79,27.77,27.79,151700.0,27.79,27.79,27.77,27.79,151700.0
2013-03-27 14:10:00,27.79,27.79,27.77,27.78,42200.0,27.79,27.79,27.77,27.78,42200.0
2013-03-27 14:15:00,27.78,27.79,27.77,27.77,63000.0,27.78,27.79,27.77,27.77,63000.0
2013-03-27 14:20:00,27.77,27.79,27.77,27.78,41200.0,27.77,27.79,27.77,27.78,41200.0
2013-03-27 14:25:00,27.79,27.79,27.77,27.77,14000.0,27.79,27.79,27.77,27.77,14000.0
2013-03-27 14:30:00,27.78,27.78,27.76,27.77,45600.0,27.78,27.78,27.76,27.77,45600.0
2013-03-27 14:35:00,27.78,27.78,27.77,27.78,11700.0,27.78,27.78,27.77,27.78,11700.0
2013-03-27 14:40:00,27.77,27.79,27.77,27.78,14900.0,27.77,27.79,27.77,27.78,14900.0
2013-03-27 14:45:00,27.79,27.79,27.78,27.79,35200.0,27.79,27.79,27.78,27.79,35200.0
2013-03-27 14:50:00,27.79,27.79,27.78,27.79,12600.0,27.79,27.79,27.78,27.79,12600.0
2013-03-27 14:55:00,27.79,27.79,27.78,27.79,14800.0,27.79,27.79,27.78,27.79,14800.0
2013-03-27 15:00:00,27.79,27.79,27.77,27.78,62200.0,27.79,27.79,27.77,27.78,62200.0
2013-03-27 15:05:00,27.79,27.79,27.77,27.77,27500.0,27.79,27.79,27.77,27.77,27500.0
2013-03-27 15:10:00,27.77,27.79,27.77,27.79,35100.0,27.77,27.79,27.77,27.79,35100.0
2013-03-27 15:15:00,27.79,27.8,27.79,27.8,19300.0,27.79,27.8,27.79,27.8,19300.0
2013-03-27 15:20:00,27.79,27.8,27.79,27.79,16600.0,27.79,27.8,27.79,27.79,16600.0
2013-03-27 15:25:00,27.8,27.8,27.77,27.78,86600.0,27.8,27.8,27.77,27.78,86600.0
2013-03-27 15:30:00,27.78,27.78,27.76,27.77,69900.0,27.78,27.78,27.76,27.77,69900.0
2013-03-27 15:35:00,27.77,27.77,27.75,27.76,32200.0,27.77,27.77,27.75,27.76,32200.0
2013-03-27 15:40:00,27.76,27.76,27.74,27.74,37100.0,27.76,27.76,27.74,27.74,37100.0
2013-03-27 15:45:00,27.75,27.75,27.71,27.73,117200.0,27.75,27.75,27.71,27.73,117200.0
2013-03-27 15:50:00,27.73,27.73,27.71,27.72,80600.0,27.73,27.73,27.71,27.72,80600.0
2013-03-27 15:55:00,27.72,27.74,27.72,27.74,270400.0,27.72,27.74,27.72,27.74,270400.0
2013-03-28 09:30:00,27.52,27.6,27.51,27.6,153600.0,27.52,27.6,27.51,27.6,153600.0
2013-03-28 09:35:00,27.6,27.62,27.59,27.62,38600.0,27.6,27.62,27.59,27.62,38600.0
2013-03-28 09:40:00,27.61,27.68,27.61,27.63,217400.0,27.61,27.68,27.61,27.63,217400.0
2013-03-28 09:45:00,27.64,27.65,27.62,27.62,42700.0,27.64,27.65,27.62,27.62,42700.0
2013-03-28 09:50:00,27.62,27.63,27.6,27.61,50300.0,27.62,27.63,27.6,27.61,50300.0
2013-03-28 09:55:00,27.62,27.64,27.61,27.64,23500.0,27.62,27.64,27.61,27.64,23500.0
2013-03-28 10:00:00,27.64,27.65,27.61,27.62,71800.0,27.64,27.65,27.61,27.62,71800.0
2013-03-28 10:05:00,27.62,27.63,27.59,27.59,31000.0,27.62,27.63,27.59,27.59,31000.0
2013-03-28 10:10:00,27.59,27.6,27.58,27.59,28100.0,27.59,27.6,27.58,27.59,28100.0
2013-03-28 10:15:00,27.58,27.63,27.58,27.62,36200.0,27.58,27.63,27.58,27.62,36200.0
2013-03-28 10:20:00,27.61,27.61,27.58,27.59,19700.0,27.61,27.61,27.58,27.59,19700.0
2013-03-28 10:25:00,27.6,27.6,27.56,27.57,24000.0,27.6,27.6,27.56,27.57,24000.0
2013-03-28 10:30:00,27.57,27.58,27.54,27.54,70800.0,27.57,27.58,27.54,27.54,70800.0
2013-03-28 10:35:00,27.54,27.57,27.52,27.56,104900.0,27.54,27.57,27.52,27.56,104900.0
2013-03-28 10:40:00,27.56,27.57,27.53,27.53,29900.0,27.56,27.57,27.53,27.53,29900.0
2013-03-28 10:45:00,27.53,27.55,27.51,27.55,78000.0,27.53,27.55,27.51,27.55,78000.0
2013-03-28 10:50:00,27.55,27.56,27.52,27.54,33800.0,27.55,27.56,27.52,27.54,33800.0
2013-03-28 10:55:00,27.54,27.54,27.52,27.53,147700.0,27.54,27.54,27.52,27.53,147700.0
2013-03-28 11:00:00,27.52,27.55,27.51,27.55,92600.0,27.52,27.55,27.51,27.55,92600.0
2013-03-28 11:05:00,27.55,27.58,27.54,27.58,119100.0,27.55,27.58,27.54,27.58,119100.0
2013-03-28 11:10:00,27.57,27.58,27.53,27.54,106700.0,27.57,27.58,27.53,27.54,106700.0
2013-03-28 11:15:00,27.54,27.55,27.52,27.54,139700.0,27.54,27.55,27.52,27.54,139700.0
2013-03-28 11:20:00,27.54,27.54,27.5,27.52,208600.0,27.54,27.54,27.5,27.52,208600.0
2013-03-28 11:25:00,27.52,27.53,27.5,27.52,33300.0,27.52,27.53,27.5,27.52,33300.0
2013-03-28 11:30:00,27.51,27.53,27.51,27.53,12500.0,27.51,27.53,27.51,27.53,12500.0
2013-03-28 11:35:00,27.52,27.55,27.51,27.53,259600.0,27.52,27.55,27.51,27.53,259600.0
2013-03-28 11:40:00,27.52,27.53,27.51,27.51,20000.0,27.52,27.53,27.51,27.51,20000.0
2013-03-28 11:45:00,27.51,27.51,27.45,27.49,107000.0,27.51,27.51,27.45,27.49,107000.0
2013-03-28 11:50:00,27.48,27.48,27.42,27.43,224400.0,27.48,27.48,27.42,27.43,224400.0
2013-03-28 11:55:00,27.44,27.45,27.41,27.42,56000.0,27.44,27.45,27.41,27.42,56000.0
2013-03-28 12:00:00,27.42,27.44,27.4,27.42,54500.0,27.42,27.44,27.4,27.42,54500.0
2013-03-28 12:05:00,27.41,27.43,27.4,27.4,103500.0,27.41,27.43,27.4,27.4,103500.0
2013-03-28 12:10:00,27.4,27.41,27.36,27.36,103900.0,27.4,27.41,27.36,27.36,103900.0
2013-03-28 12:15:00,27.36,27.39,27.35,27.39,106900.0,27.36,27.39,27.35,27.39,106900.0
2013-03-28 12:20:00,27.39,27.4,27.38,27.39,132100.0,27.39,27.4,27.38,27.39,132100.0
2013-03-28 12:25:00,27.39,27.42,27.39,27.4,247400.0,27.39,27.42,27.39,27.4,247400.0
2013-03-28 12:30:00,27.4,27.4,27.36,27.37,91300.0,27.4,27.4,27.36,27.37,91300.0
2013-03-28 12:35:00,27.37,27.37,27.32,27.35,155900.0,27.37,27.37,27.32,27.35,155900.0
2013-03-28 12:40:00,27.35,27.37,27.26,27.29,160100.0,27.35,27.37,27.26,27.29,160100.0
2013-03-28 12:45:00,27.29,27.36,27.29,27.34,140400.0,27.29,27.36,27.29,27.34,140400.0
2013-03-28 12:50:00,27.34,27.35,27.31,27.33,95800.0,27.34,27.35,27.31,27.33,95800.0
2013-03-28 12:55:00,27.33,27.35,27.32,27.34,36200.0,27.33,27.35,27.32,27.34,36200.0
2013-03-28 13:00:00,27.33,27.37,27.33,27.36,46400.0,27.33,27.37,27.33,27.36,46400.0
2013-03-28 13:05:00,27.36,27.39,27.34,27.38,44500.0,27.36,27.39,27.34,27.38,44500.0
2013-03-28 13:10:00,27.37,27.4,27.37,27.39,62800.0,27.37,27.4,27.37,27.39,62800.0
2013-03-28 13:15:00,27.39,27.41,27.38,27.4,37700.0,27.39,27.41,27.38,27.4,37700.0
2013-03-28 13:20:00,27.41,27.43,27.39,27.42,80100.0,27.41,27.43,27.39,27.42,80100.0
2013-03-28 13:25:00,27.42,27.42,27.38,27.39,71500.0,27.42,27.42,27.38,27.39,71500.0
2013-03-28 13:30:00,27.4,27.41,27.38,27.4,32600.0,27.4,27.41,27.38,27.4,32600.0
2013-03-28 13:35:00,27.4,27.41,27.39,27.4,21900.0,27.4,27.41,27.39,27.4,21900.0
2013-03-28 13:40:00,27.41,27.41,27.39,27.4,18200.0,27.41,27.41,27.39,27.4,18200.0
2013-03-28 13:45:00,27.4,27.41,27.4,27.41,14800.0,27.4,27.41,27.4,27.41,14800.0
2013-03-28 13:50:00,27.41,27.41,27.39,27.4,48600.0,27.41,27.41,27.39,27.4,48600.0
2013-03-28 13:55:00,27.4,27.41,27.4,27.4,20000.0,27.4,27.41,27.4,27.4,20000.0
2013-03-28 14:00:00,27.4,27.41,27.39,27.41,17200.0,27.4,27.41,27.39,27.41,17200.0
2013-03-28 14:05:00,27.4,27.42,27.4,27.4,57700.0,27.4,27.42,27.4,27.4,57700.0
2013-03-28 14:10:00,27.41,27.42,27.41,27.42,32400.0,27.41,27.42,27.41,27.42,32400.0
2013-03-28 14:15:00,27.42,27.43,27.41,27.41,36500.0,27.42,27.43,27.41,27.41,36500.0
2013-03-28 14:20:00,27.41,27.42,27.4,27.42,34900.0,27.41,27.42,27.4,27.42,34900.0
2013-03-28 14:25:00,27.42,27.42,27.4,27.41,17200.0,27.42,27.42,27.4,27.41,17200.0
2013-03-28 14:30:00,27.41,27.41,27.4,27.41,26200.0,27.41,27.41,27.4,27.41,26200.0
2013-03-28 14:35:00,27.41,27.42,27.4,27.42,8600.0,27.41,27.42,27.4,27.42,8600.0
2013-03-28 14:40:00,27.42,27.44,27.41,27.43,29200.0,27.42,27.44,27.41,27.43,29200.0
2013-03-28 14:45:00,27.43,27.44,27.42,27.42,33600.0,27.43,27.44,27.42,27.42,33600.0
2013-03-28 14:50:00,27.43,27.43,27.42,27.42,14800.0,27.43,27.43,27.42,27.42,14800.0
2013-03-28 14:55:00,27.42,27.44,27.42,27.43,24200.0,27.42,27.44,27.42,27.43,24200.0
2013-03-28 15:00:00,27.43,27.44,27.42,27.42,25900.0,27.43,27.44,27.42,27.42,25900.0
2013-03-28 15:05:00,27.43,27.44,27.42,27.44,53900.0,27.43,27.44,27.42,27.44,53900.0
2013-03-28 15:10:00,27.45,27.47,27.44,27.47,56200.0,27.45,27.47,27.44,27.47,56200.0
2013-03-28 15:15:00,27.46,27.46,27.44,27.45,47700.0,27.46,27.46,27.44,27.45,47700.0
2013-03-28 15:20:00,27.45,27.45,27.43,27.44,44700.0,27.45,27.45,27.43,27.44,44700.0
2013-03-28 15:25:00,27.43,27.44,27.43,27.44,36900.0,27.43,27.44,27.43,27.44,36900.0
2013-03-28 15:30:00,27.44,27.45,27.43,27.43,40700.0,27.44,27.45,27.43,27.43,40700.0
2013-03-28 15:35:00,27.44,27.46,27.43,27.45,54300.0,27.44,27.46,27.43,27.45,54300.0
2013-03-28 15:40:00,27.46,27.46,27.44,27.45,21100.0,27.46,27.46,27.44,27.45,21100.0
2013-03-28 15:45:00,27.44,27.45,27.43,27.43,85700.0,27.44,27.45,27.43,27.43,85700.0
2013-03-28 15:50:00,27.43,27.44,27.43,27.43,107200.0,27.43,27.44,27.43,27.43,107200.0
2013-03-28 15:55:00,27.43,27.44,27.42,27.42,303900.0,27.43,27.44,27.42,27.42,303900.0
2013-04-01 09:30:00,27.08,27.1,27.0,27.06,814200.0,27.08,27.1,27.0,27.06,814200.0
2013-04-01 09:35:00,27.05,27.06,27.02,27.04,145200.0,27.05,27.06,27.02,27.04,145200.0
2013-04-01 09:40:00,27.03,27.06,27.02,27.06,209300.0,27.03,27.06,27.02,27.06,209300.0
2013-04-01 09:45:00,27.06,27.12,27.05,27.12,121200.0,27.06,27.12,27.05,27.12,121200.0
2013-04-01 09:50:00,27.13,27.14,27.11,27.12,123700.0,27.13,27.14,27.11,27.12,123700.0
2013-04-01 09:55:00,27.12,27.12,27.08,27.09,112700.0,27.12,27.12,27.08,27.09,112700.0
2013-04-01 10:00:00,27.09,27.15,27.07,27.08,171900.0,27.09,27.15,27.07,27.08,171900.0
2013-04-01 10:05:00,27.08,27.1,27.03,27.03,106300.0,27.08,27.1,27.03,27.03,106300.0
2013-04-01 10:10:00,27.04,27.08,27.04,27.08,88600.0,27.04,27.08,27.04,27.08,88600.0
2013-04-01 10:15:00,27.08,27.09,27.06,27.07,86100.0,27.08,27.09,27.06,27.07,86100.0
2013-04-01 10:20:00,27.07,27.09,27.07,27.07,62100.0,27.07,27.09,27.07,27.07,62100.0
2013-04-01 10:25:00,27.07,27.07,27.02,27.02,187400.0,27.07,27.07,27.02,27.02,187400.0
2013-04-01 10:30:00,27.03,27.03,26.92,26.97,702000.0,27.03,27.03,26.92,26.97,702000.0
2013-04-01 10:35:00,26.97,27.0,26.95,26.98,282200.0,26.97,27.0,26.95,26.98,282200.0
2013-04-01 10:40:00,26.98,27.01,26.97,27.01,95600.0,26.98,27.01,26.97,27.01,95600.0
2013-04-01 10:45:00,27.01,27.05,27.01,27.02,137200.0,27.01,27.05,27.01,27.02,137200.0
2013-04-01 10:50:00,27.03,27.05,27.0,27.01,74600.0,27.03,27.05,27.0,27.01,74600.0
2013-04-01 10:55:00,27.01,27.01,26.98,26.99,159900.0,27.01,27.01,26.98,26.99,159900.0
2013-04-01 11:00:00,26.99,27.0,26.98,26.99,129300.0,26.99,27.0,26.98,26.99,129300.0
2013-04-01 11:05:00,26.99,27.0,26.96,26.97,151300.0,26.99,27.0,26.96,26.97,151300.0
2013-04-01 11:10:00,26.97,26.99,26.97,26.99,52800.0,26.97,26.99,26.97,26.99,52800.0
2013-04-01 11:15:00,26.99,26.99,26.97,26.98,37400.0,26.99,26.99,26.97,26.98,37400.0
2013-04-01 11:20:00,26.97,27.01,26.97,26.99,47400.0,26.97,27.01,26.97,26.99,47400.0
2013-04-01 11:25:00,27.0,27.04,27.0,27.03,57300.0,27.0,27.04,27.0,27.03,57300.0
2013-04-01 11:30:00,27.02,27.03,27.01,27.03,30700.0,27.02,27.03,27.01,27.03,30700.0
2013-04-01 11:35:00,27.02,27.04,27.02,27.04,40300.0,27.02,27.04,27.02,27.04,40300.0
2013-04-01 11:40:00,27.04,27.04,27.01,27.03,40300.0,27.04,27.04,27.01,27.03,40300.0
2013-04-01 11:45:00,27.03,27.04,27.03,27.04,19200.0,27.03,27.04,27.03,27.04,19200.0
2013-04-01 11:50:00,27.03,27.11,27.03,27.09,91800.0,27.03,27.11,27.03,27.09,91800.0
2013-04-01 11:55:00,27.1,27.13,27.09,27.09,53100.0,27.1,27.13,27.09,27.09,53100.0
2013-04-01 12:00:00,27.1,27.11,27.08,27.08,28900.0,27.1,27.11,27.08,27.08,28900.0
2013-04-01 12:05:00,27.08,27.08,27.06,27.08,61800.0,27.08,27.08,27.06,27.08,61800.0
2013-04-01 12:10:00,27.07,27.08,27.05,27.05,28900.0,27.07,27.08,27.05,27.05,28900.0
2013-04-01 12:15:00,27.06,27.06,27.04,27.05,20300.0,27.06,27.06,27.04,27.05,20300.0
2013-04-01 12:20:00,27.05,27.1,27.05,27.09,52700.0,27.05,27.1,27.05,27.09,52700.0
2013-04-01 12:25:00,27.09,27.1,27.06,27.07,46900.0,27.09,27.1,27.06,27.07,46900.0
2013-04-01 12:30:00,27.08,27.09,27.05,27.06,27200.0,27.08,27.09,27.05,27.06,27200.0
2013-04-01 12:35:00,27.06,27.06,27.04,27.05,21800.0,27.06,27.06,27.04,27.05,21800.0
2013-04-01 12:40:00,27.04,27.05,27.03,27.03,26300.0,27.04,27.05,27.03,27.03,26300.0
2013-04-01 12:45:00,27.03,27.05,27.02,27.05,35400.0,27.03,27.05,27.02,27.05,35400.0
2013-04-01 12:50:00,27.05,27.08,27.04,27.07,21600.0,27.05,27.08,27.04,27.07,21600.0
2013-04-01 12:55:00,27.07,27.08,27.04,27.07,448700.0,27.07,27.08,27.04,27.07,448700.0
2013-04-01 13:00:00,27.07,27.09,27.07,27.07,15800.0,27.07,27.09,27.07,27.07,15800.0
2013-04-01 13:05:00,27.08,27.08,27.06,27.07,13800.0,27.08,27.08,27.06,27.07,13800.0
2013-04-01 13:10:00,27.08,27.09,27.07,27.08,37000.0,27.08,27.09,27.07,27.08,37000.0
2013-04-01 13:15:00,27.09,27.11,27.08,27.09,29400.0,27.09,27.11,27.08,27.09,29400.0
2013-04-01 13:20:00,27.09,27.1,27.05,27.06,54100.0,27.09,27.1,27.05,27.06,54100.0
2013-04-01 13:25:00,27.05,27.09,27.05,27.07,60000.0,27.05,27.09,27.05,27.07,60000.0
2013-04-01 13:30:00,27.07,27.1,27.07,27.09,29400.0,27.07,27.1,27.07,27.09,29400.0
2013-04-01 13:35:00,27.08,27.1,27.08,27.09,12800.0,27.08,27.1,27.08,27.09,12800.0
2013-04-01 13:40:00,27.09,27.1,27.08,27.09,12000.0,27.09,27.1,27.08,27.09,12000.0
2013-04-01 13:45:00,27.1,27.1,27.09,27.1,24300.0,27.1,27.1,27.09,27.1,24300.0
2013-04-01 13:50:00,27.09,27.1,27.09,27.09,16900.0,27.09,27.1,27.09,27.09,16900.0
2013-04-01 13:55:00,27.1,27.1,27.07,27.07,26100.0,27.1,27.1,27.07,27.07,26100.0
2013-04-01 14:00:00,27.08,27.08,27.07,27.07,9000.0,27.08,27.08,27.07,27.07,9000.0
2013-04-01 14:05:00,27.08,27.08,27.05,27.06,49800.0,27.08,27.08,27.05,27.06,49800.0
2013-04-01 14:10:00,27.06,27.07,27.06,27.07,8100.0,27.06,27.07,27.06,27.07,8100.0
2013-04-01 14:15:00,27.07,27.09,27.06,27.09,45000.0,27.07,27.09,27.06,27.09,45000.0
2013-04-01 14:20:00,27.08,27.09,27.07,27.08,26500.0,27.08,27.09,27.07,27.08,26500.0
2013-04-01 14:25:00,27.08,27.08,27.07,27.08,42400.0,27.08,27.08,27.07,27.08,42400.0
2013-04-01 14:30:00,27.08,27.09,27.08,27.08,7800.0,27.08,27.09,27.08,27.08,7800.0
2013-04-01 14:35:00,27.08,27.09,27.07,27.08,19700.0,27.08,27.09,27.07,27.08,19700.0
2013-04-01 14:40:00,27.07,27.09,27.07,27.08,38400.0,27.07,27.09,27.07,27.08,38400.0
2013-04-01 14:45:00,27.08,27.09,27.08,27.08,13500.0,27.08,27.09,27.08,27.08,13500.0
2013-04-01 14:50:00,27.08,27.09,27.07,27.08,19100.0,27.08,27.09,27.07,27.08,19100.0
2013-04-01 14:55:00,27.07,27.08,27.06,27.07,24200.0,27.07,27.08,27.06,27.07,24200.0
2013-04-01 15:00:00,27.07,27.09,27.07,27.08,25800.0,27.07,27.09,27.07,27.08,25800.0
2013-04-01 15:05:00,27.09,27.1,27.08,27.08,22600.0,27.09,27.1,27.08,27.08,22600.0
2013-04-01 15:10:00,27.09,27.1,27.08,27.1,71500.0,27.09,27.1,27.08,27.1,71500.0
2013-04-01 15:15:00,27.09,27.12,27.09,27.12,18900.0,27.09,27.12,27.09,27.12,18900.0
2013-04-01 15:20:00,27.13,27.13,27.11,27.12,40200.0,27.13,27.13,27.11,27.12,40200.0
2013-04-01 15:25:00,27.12,27.15,27.12,27.15,32300.0,27.12,27.15,27.12,27.15,32300.0
2013-04-01 15:30:00,27.14,27.15,27.12,27.14,119900.0,27.14,27.15,27.12,27.14,119900.0
2013-04-01 15:35:00,27.14,27.15,27.13,27.14,116400.0,27.14,27.15,27.13,27.14,116400.0
2013-04-01 15:40:00,27.14,27.15,27.13,27.13,67500.0,27.14,27.15,27.13,27.13,67500.0
2013-04-01 15:45:00,27.14,27.15,27.13,27.13,127700.0,27.14,27.15,27.13,27.13,127700.0
2013-04-01 15:50:00,27.13,27.14,27.11,27.12,174500.0,27.13,27.14,27.11,27.12,174500.0
2013-04-01 15:55:00,27.12,27.12,27.06,27.08,553800.0,27.12,27.12,27.06,27.08,553800.0
2013-04-02 09:30:00,26.65,26.72,26.63,26.7,709800.0,26.65,26.72,26.63,26.7,709800.0
2013-04-02 09:35:00,26.69,26.72,26.68,26.68,213500.0,26.69,26.72,26.68,26.68,213500.0
2013-04-02 09:40:00,26.69,26.69,26.66,26.66,163600.0,26.69,26.69,26.66,26.66,163600.0
2013-04-02 09:45:00,26.66,26.66,26.55,26.61,409900.0,26.66,26.66,26.55,26.61,409900.0
2013-04-02 09:50:00,26.61,26.63,26.57,26.61,197000.0,26.61,26.63,26.57,26.61,197000.0
2013-04-02 09:55:00,26.62,26.63,26.61,26.62,52200.0,26.62,26.63,26.61,26.62,52200.0
2013-04-02 10:00:00,26.62,26.68,26.61,26.68,169100.0,26.62,26.68,26.61,26.68,169100.0
2013-04-02 10:05:00,26.67,26.68,26.63,26.64,119300.0,26.67,26.68,26.63,26.64,119300.0
2013-04-02 10:10:00,26.63,26.68,26.63,26.68,160100.0,26.63,26.68,26.63,26.68,160100.0
2013-04-02 10:15:00,26.67,26.68,26.61,26.63,193200.0,26.67,26.68,26.61,26.63,193200.0
2013-04-02 10:20:00,26.63,26.65,26.59,26.59,99800.0,26.63,26.65,26.59,26.59,99800.0
2013-04-02 10:25:00,26.6,26.61,26.59,26.59,100100.0,26.6,26.61,26.59,26.59,100100.0
2013-04-02 10:30:00,26.59,26.65,26.57,26.64,155700.0,26.59,26.65,26.57,26.64,155700.0
2013-04-02 10:35:00,26.64,26.66,26.59,26.6,126500.0,26.64,26.66,26.59,26.6,126500.0
2013-04-02 10:40:00,26.6,26.63,26.58,26.61,184800.0,26.6,26.63,26.58,26.61,184800.0
2013-04-02 10:45:00,26.61,26.61,26.57,26.57,79000.0,26.61,26.61,26.57,26.57,79000.0
2013-04-02 10:50:00,26.57,26.62,26.57,26.58,231300.0,26.57,26.62,26.57,26.58,231300.0
2013-04-02 10:55:00,26.58,26.59,26.51,26.56,311300.0,26.58,26.59,26.51,26.56,311300.0
2013-04-02 11:00:00,26.57,26.6,26.56,26.6,107700.0,26.57,26.6,26.56,26.6,107700.0
2013-04-02 11:05:00,26.6,26.63,26.59,26.61,164500.0,26.6,26.63,26.59,26.61,164500.0
2013-04-02 11:10:00,26.61,26.63,26.59,26.62,232600.0,26.61,26.63,26.59,26.62,232600.0
2013-04-02 11:15:00,26.63,26.64,26.59,26.59,184400.0,26.63,26.64,26.59,26.59,184400.0
2013-04-02 11:20:00,26.59,26.61,26.58,26.6,72400.0,26.59,26.61,26.58,26.6,72400.0
2013-04-02 11:25:00,26.6,26.6,26.55,26.57,89700.0,26.6,26.6,26.55,26.57,89700.0
2013-04-02 11:30:00,26.56,26.57,26.54,26.54,96100.0,26.56,26.57,26.54,26.54,96100.0
2013-04-02 11:35:00,26.55,26.55,26.52,26.52,102000.0,26.55,26.55,26.52,26.52,102000.0
2013-04-02 11:40:00,26.52,26.53,26.47,26.5,445100.0,26.52,26.53,26.47,26.5,445100.0
2013-04-02 11:45:00,26.49,26.51,26.44,26.45,156100.0,26.49,26.51,26.44,26.45,156100.0
2013-04-02 11:50:00,26.46,26.49,26.42,26.48,161400.0,26.46,26.49,26.42,26.48,161400.0
2013-04-02 11:55:00,26.48,26.5,26.48,26.5,55700.0,26.48,26.5,26.48,26.5,55700.0
2013-04-02 12:00:00,26.49,26.5,26.47,26.48,88100.0,26.49,26.5,26.47,26.48,88100.0
2013-04-02 12:05:00,26.49,26.49,26.39,26.44,303300.0,26.49,26.49,26.39,26.44,303300.0
2013-04-02 12:10:00,26.44,26.44,26.39,26.42,120400.0,26.44,26.44,26.39,26.42,120400.0
2013-04-02 12:15:00,26.43,26.44,26.39,26.41,132400.0,26.43,26.44,26.39,26.41,132400.0
2013-04-02 12:20:00,26.41,26.43,26.4,26.43,46000.0,26.41,26.43,26.4,26.43,46000.0
2013-04-02 12:25:00,26.43,26.43,26.41,26.41,45000.0,26.43,26.43,26.41,26.41,45000.0
2013-04-02 12:30:00,26.41,26.42,26.38,26.38,260300.0,26.41,26.42,26.38,26.38,260300.0
2013-04-02 12:35:00,26.39,26.4,26.37,26.4,190000.0,26.39,26.4,26.37,26.4,190000.0
2013-04-02 12:40:00,26.4,26.42,26.38,26.41,152700.0,26.4,26.42,26.38,26.41,152700.0
2013-04-02 12:45:00,26.42,26.45,26.37,26.38,95800.0,26.42,26.45,26.37,26.38,95800.0
2013-04-02 12:50:00,26.38,26.38,26.35,26.36,190400.0,26.38,26.38,26.35,26.36,190400.0
2013-04-02 12:55:00,26.37,26.37,26.35,26.36,110000.0,26.37,26.37,26.35,26.36,110000.0
2013-04-02 13:00:00,26.36,26.38,26.32,26.33,256100.0,26.36,26.38,26.32,26.33,256100.0
2013-04-02 13:05:00,26.32,26.35,26.3,26.3,175000.0,26.32,26.35,26.3,26.3,175000.0
2013-04-02 13:10:00,26.3,26.35,26.3,26.34,98100.0,26.3,26.35,26.3,26.34,98100.0
2013-04-02 13:15:00,26.35,26.39,26.34,26.39,100400.0,26.35,26.39,26.34,26.39,100400.0
2013-04-02 13:20:00,26.39,26.41,26.35,26.38,154100.0,26.39,26.41,26.35,26.38,154100.0
2013-04-02 13:25:00,26.39,26.41,26.39,26.41,97100.0,26.39,26.41,26.39,26.41,97100.0
2013-04-02 13:30:00,26.41,26.46,26.41,26.45,107600.0,26.41,26.46,26.41,26.45,107600.0
2013-04-02 13:35:00,26.44,26.45,26.41,26.42,105300.0,26.44,26.45,26.41,26.42,105300.0
2013-04-02 13:40:00,26.42,26.43,26.41,26.41,67800.0,26.42,26.43,26.41,26.41,67800.0
2013-04-02 13:45:00,26.42,26.43,26.41,26.42,125000.0,26.42,26.43,26.41,26.42,125000.0
2013-04-02 13:50:00,26.42,26.44,26.42,26.43,90200.0,26.42,26.44,26.42,26.43,90200.0
2013-04-02 13:55:00,26.43,26.44,26.42,26.44,45300.0,26.43,26.44,26.42,26.44,45300.0
2013-04-02 14:00:00,26.44,26.46,26.43,26.44,153100.0,26.44,26.46,26.43,26.44,153100.0
2013-04-02 14:05:00,26.44,26.46,26.44,26.44,44800.0,26.44,26.46,26.44,26.44,44800.0
2013-04-02 14:10:00,26.45,26.45,26.42,26.43,87700.0,26.45,26.45,26.42,26.43,87700.0
2013-04-02 14:15:00,26.43,26.47,26.43,26.47,180200.0,26.43,26.47,26.43,26.47,180200.0
2013-04-02 14:20:00,26.46,26.47,26.45,26.45,73000.0,26.46,26.47,26.45,26.45,73000.0
2013-04-02 14:25:00,26.45,26.45,26.43,26.43,54400.0,26.45,26.45,26.43,26.43,54400.0
2013-04-02 14:30:00,26.43,26.44,26.42,26.43,48700.0,26.43,26.44,26.42,26.43,48700.0
2013-04-02 14:35:00,26.42,26.43,26.42,26.42,106600.0,26.42,26.43,26.42,26.42,106600.0
2013-04-02 14:40:00,26.43,26.43,26.42,26.43,85400.0,26.43,26.43,26.42,26.43,85400.0
2013-04-02 14:45:00,26.42,26.44,26.42,26.44,61500.0,26.42,26.44,26.42,26.44,61500.0
2013-04-02 14:50:00,26.43,26.44,26.4,26.41,150200.0,26.43,26.44,26.4,26.41,150200.0
2013-04-02 14:55:00,26.41,26.41,26.38,26.39,126700.0,26.41,26.41,26.38,26.39,126700.0
2013-04-02 15:00:00,26.39,26.41,26.38,26.39,122300.0,26.39,26.41,26.38,26.39,122300.0
2013-04-02 15:05:00,26.39,26.4,26.39,26.4,70300.0,26.39,26.4,26.39,26.4,70300.0
2013-04-02 15:10:00,26.39,26.4,26.38,26.4,67600.0,26.39,26.4,26.38,26.4,67600.0
2013-04-02 15:15:00,26.39,26.39,26.37,26.37,96000.0,26.39,26.39,26.37,26.37,96000.0
2013-04-02 15:20:00,26.38,26.38,26.37,26.38,39600.0,26.38,26.38,26.37,26.38,39600.0
2013-04-02 15:25:00,26.38,26.39,26.38,26.39,96800.0,26.38,26.39,26.38,26.39,96800.0
2013-04-02 15:30:00,26.38,26.39,26.38,26.38,66100.0,26.38,26.39,26.38,26.38,66100.0
2013-04-02 15:35:00,26.38,26.39,26.38,26.39,88700.0,26.38,26.39,26.38,26.39,88700.0
2013-04-02 15:40:00,26.38,26.39,26.37,26.38,199100.0,26.38,26.39,26.37,26.38,199100.0
2013-04-02 15:45:00,26.37,26.4,26.37,26.4,243800.0,26.37,26.4,26.37,26.4,243800.0
2013-04-02 15:50:00,26.39,26.4,26.38,26.39,276900.0,26.39,26.4,26.38,26.39,276900.0
2013-04-02 15:55:00,26.39,26.39,26.34,26.34,934700.0,26.39,26.39,26.34,26.34,934700.0
2013-04-03 09:30:00,26.33,26.41,26.32,26.39,269700.0,26.33,26.41,26.32,26.39,269700.0
2013-04-03 09:35:00,26.39,26.43,26.37,26.4,231200.0,26.39,26.43,26.37,26.4,231200.0
2013-04-03 09:40:00,26.39,26.42,26.39,26.4,89600.0,26.39,26.42,26.39,26.4,89600.0
2013-04-03 09:45:00,26.4,26.4,26.36,26.36,54900.0,26.4,26.4,26.36,26.36,54900.0
2013-04-03 09:50:00,26.36,26.41,26.36,26.38,143400.0,26.36,26.41,26.36,26.38,143400.0
2013-04-03 09:55:00,26.38,26.39,26.35,26.36,79600.0,26.38,26.39,26.35,26.36,79600.0
2013-04-03 10:00:00,26.36,26.42,26.35,26.39,224000.0,26.36,26.42,26.35,26.39,224000.0
2013-04-03 10:05:00,26.4,26.4,26.34,26.35,159600.0,26.4,26.4,26.34,26.35,159600.0
2013-04-03 10:10:00,26.35,26.39,26.34,26.39,101900.0,26.35,26.39,26.34,26.39,101900.0
2013-04-03 10:15:00,26.39,26.4,26.36,26.37,148300.0,26.39,26.4,26.36,26.37,148300.0
2013-04-03 10:20:00,26.37,26.39,26.29,26.3,179000.0,26.37,26.39,26.29,26.3,179000.0
2013-04-03 10:25:00,26.3,26.31,26.27,26.3,135900.0,26.3,26.31,26.27,26.3,135900.0
2013-04-03 10:30:00,26.31,26.31,26.23,26.23,184100.0,26.31,26.31,26.23,26.23,184100.0
2013-04-03 10:35:00,26.23,26.24,26.18,26.19,328100.0,26.23,26.24,26.18,26.19,328100.0
2013-04-03 10:40:00,26.19,26.23,26.18,26.22,161400.0,26.19,26.23,26.18,26.22,161400.0
2013-04-03 10:45:00,26.22,26.24,26.2,26.21,89800.0,26.22,26.24,26.2,26.21,89800.0
2013-04-03 10:50:00,26.21,26.22,26.15,26.18,110100.0,26.21,26.22,26.15,26.18,110100.0
2013-04-03 10:55:00,26.18,26.23,26.17,26.22,149800.0,26.18,26.23,26.17,26.22,149800.0
2013-04-03 11:00:00,26.21,26.25,26.21,26.21,408500.0,26.21,26.25,26.21,26.21,408500.0
2013-04-03 11:05:00,26.21,26.25,26.2,26.24,94600.0,26.21,26.25,26.2,26.24,94600.0
2013-04-03 11:10:00,26.25,26.25,26.22,26.24,72500.0,26.25,26.25,26.22,26.24,72500.0
2013-04-03 11:15:00,26.25,26.33,26.24,26.29,213800.0,26.25,26.33,26.24,26.29,213800.0
2013-04-03 11:20:00,26.28,26.31,26.25,26.25,78900.0,26.28,26.31,26.25,26.25,78900.0
2013-04-03 11:25:00,26.25,26.26,26.22,26.23,71000.0,26.25,26.26,26.22,26.23,71000.0
2013-04-03 11:30:00,26.24,26.24,26.21,26.22,79400.0,26.24,26.24,26.21,26.22,79400.0
2013-04-03 11:35:00,26.23,26.25,26.17,26.19,99400.0,26.23,26.25,26.17,26.19,99400.0
2013-04-03 11:40:00,26.19,26.19,26.12,26.14,213200.0,26.19,26.19,26.12,26.14,213200.0
2013-04-03 11:45:00,26.15,26.16,26.07,26.07,272500.0,26.15,26.16,26.07,26.07,272500.0
2013-04-03 11:50:00,26.08,26.16,26.06,26.14,229900.0,26.08,26.16,26.06,26.14,229900.0
2013-04-03 11:55:00,26.14,26.17,26.13,26.14,129900.0,26.14,26.17,26.13,26.14,129900.0
2013-04-03 12:00:00,26.14,26.18,26.13,26.13,114600.0,26.14,26.18,26.13,26.13,114600.0
2013-04-03 12:05:00,26.14,26.14,26.08,26.08,113900.0,26.14,26.14,26.08,26.08,113900.0
2013-04-03 12:10:00,26.08,26.11,26.08,26.11,87600.0,26.08,26.11,26.08,26.11,87600.0
2013-04-03 12:15:00,26.12,26.12,26.08,26.09,171000.0,26.12,26.12,26.08,26.09,171000.0
2013-04-03 12:20:00,26.09,26.09,26.01,26.01,826700.0,26.09,26.09,26.01,26.01,826700.0
2013-04-03 12:25:00,26.01,26.02,25.93,25.99,921900.0,26.01,26.02,25.93,25.99,921900.0
2013-04-03 12:30:00,25.98,26.05,25.97,26.02,166800.0,25.98,26.05,25.97,26.02,166800.0
2013-04-03 12:35:00,26.02,26.06,25.99,26.05,189800.0,26.02,26.06,25.99,26.05,189800.0
2013-04-03 12:40:00,26.04,26.05,25.99,25.99,127200.0,26.04,26.05,25.99,25.99,127200.0
2013-04-03 12:45:00,25.99,26.02,25.98,26.0,87200.0,25.99,26.02,25.98,26.0,87200.0
2013-04-03 12:50:00,26.0,26.05,25.99,26.05,85900.0,26.0,26.05,25.99,26.05,85900.0
2013-04-03 12:55:00,26.05,26.05,25.98,25.99,103700.0,26.05,26.05,25.98,25.99,103700.0
2013-04-03 13:00:00,25.99,25.99,25.92,25.94,120700.0,25.99,25.99,25.92,25.94,120700.0
2013-04-03 13:05:00,25.94,25.94,25.85,25.91,386700.0,25.94,25.94,25.85,25.91,386700.0
2013-04-03 13:10:00,25.91,25.93,25.84,25.92,161200.0,25.91,25.93,25.84,25.92,161200.0
2013-04-03 13:15:00,25.92,25.93,25.85,25.91,124800.0,25.92,25.93,25.85,25.91,124800.0
2013-04-03 13:20:00,25.9,25.97,25.9,25.95,149300.0,25.9,25.97,25.9,25.95,149300.0
2013-04-03 13:25:00,25.96,25.98,25.95,25.98,96400.0,25.96,25.98,25.95,25.98,96400.0
2013-04-03 13:30:00,25.99,26.03,25.96,25.97,166900.0,25.99,26.03,25.96,25.97,166900.0
2013-04-03 13:35:00,25.97,26.03,25.97,26.02,101400.0,25.97,26.03,25.97,26.02,101400.0
2013-04-03 13:40:00,26.01,26.02,26.0,26.0,48900.0,26.01,26.02,26.0,26.0,48900.0
2013-04-03 13:45:00,26.0,26.01,25.97,26.0,68500.0,26.0,26.01,25.97,26.0,68500.0
2013-04-03 13:50:00,26.0,26.03,26.0,26.0,64500.0,26.0,26.03,26.0,26.0,64500.0
2013-04-03 13:55:00,26.0,26.02,26.0,26.02,80300.0,26.0,26.02,26.0,26.02,80300.0
2013-04-03 14:00:00,26.02,26.03,26.01,26.03,95500.0,26.02,26.03,26.01,26.03,95500.0
2013-04-03 14:05:00,26.03,26.03,26.01,26.01,45900.0,26.03,26.03,26.01,26.01,45900.0
2013-04-03 14:10:00,26.01,26.02,26.0,26.02,48600.0,26.01,26.02,26.0,26.02,48600.0
2013-04-03 14:15:00,26.02,26.02,25.99,26.0,437200.0,26.02,26.02,25.99,26.0,437200.0
2013-04-03 14:20:00,26.0,26.02,25.99,26.02,165300.0,26.0,26.02,25.99,26.02,165300.0
2013-04-03 14:25:00,26.02,26.02,25.99,25.99,38900.0,26.02,26.02,25.99,25.99,38900.0
2013-04-03 14:30:00,26.0,26.02,25.99,26.01,66700.0,26.0,26.02,25.99,26.01,66700.0
2013-04-03 14:35:00,26.01,26.03,26.01,26.01,203300.0,26.01,26.03,26.01,26.01,203300.0
2013-04-03 14:40:00,26.02,26.05,26.01,26.05,55900.0,26.02,26.05,26.01,26.05,55900.0
2013-04-03 14:45:00,26.05,26.11,26.04,26.08,143900.0,26.05,26.11,26.04,26.08,143900.0
2013-04-03 14:50:00,26.08,26.11,26.08,26.09,106800.0,26.08,26.11,26.08,26.09,106800.0
2013-04-03 14:55:00,26.09,26.1,26.07,26.08,67200.0,26.09,26.1,26.07,26.08,67200.0
2013-04-03 15:00:00,26.08,26.1,26.07,26.1,177700.0,26.08,26.1,26.07,26.1,177700.0
2013-04-03 15:05:00,26.1,26.1,26.08,26.09,29400.0,26.1,26.1,26.08,26.09,29400.0
2013-04-03 15:10:00,26.08,26.1,26.08,26.1,33100.0,26.08,26.1,26.08,26.1,33100.0
2013-04-03 15:15:00,26.1,26.1,26.08,26.09,68200.0,26.1,26.1,26.08,26.09,68200.0
2013-04-03 15:20:00,26.1,26.1,26.07,26.08,129100.0,26.1,26.1,26.07,26.08,129100.0
2013-04-03 15:25:00,26.08,26.1,26.07,26.09,53800.0,26.08,26.1,26.07,26.09,53800.0
2013-04-03 15:30:00,26.09,26.1,26.07,26.07,31600.0,26.09,26.1,26.07,26.07,31600.0
2013-04-03 15:35:00,26.07,26.08,26.05,26.08,124800.0,26.07,26.08,26.05,26.08,124800.0
2013-04-03 15:40:00,26.07,26.09,26.06,26.09,115500.0,26.07,26.09,26.06,26.09,115500.0
2013-04-03 15:45:00,26.09,26.1,26.07,26.1,229900.0,26.09,26.1,26.07,26.1,229900.0
2013-04-03 15:50:00,26.1,26.12,26.09,26.12,166200.0,26.1,26.12,26.09,26.12,166200.0
2013-04-03 15:55:00,26.12,26.12,26.08,26.09,450300.0,26.12,26.12,26.08,26.09,450300.0
2013-04-04 09:30:00,25.86,25.89,25.83,25.84,311500.0,25.86,25.89,25.83,25.84,311500.0
2013-04-04 09:35:00,25.84,25.85,25.76,25.79,352800.0,25.84,25.85,25.76,25.79,352800.0
2013-04-04 09:40:00,25.8,25.81,25.76,25.77,332100.0,25.8,25.81,25.76,25.77,332100.0
2013-04-04 09:45:00,25.78,25.83,25.74,25.83,344900.0,25.78,25.83,25.74,25.83,344900.0
2013-04-04 09:50:00,25.82,25.9,25.81,25.9,286000.0,25.82,25.9,25.81,25.9,286000.0
2013-04-04 09:55:00,25.9,25.97,25.89,25.93,338300.0,25.9,25.97,25.89,25.93,338300.0
2013-04-04 10:00:00,25.94,25.96,25.87,25.89,156500.0,25.94,25.96,25.87,25.89,156500.0
2013-04-04 10:05:00,25.88,25.91,25.87,25.91,131300.0,25.88,25.91,25.87,25.91,131300.0
2013-04-04 10:10:00,25.91,25.98,25.91,25.94,249600.0,25.91,25.98,25.91,25.94,249600.0
2013-04-04 10:15:00,25.95,26.04,25.93,26.03,314900.0,25.95,26.04,25.93,26.03,314900.0
2013-04-04 10:20:00,26.03,26.03,25.97,25.98,171700.0,26.03,26.03,25.97,25.98,171700.0
2013-04-04 10:25:00,25.98,26.01,25.95,25.97,167400.0,25.98,26.01,25.95,25.97,167400.0
2013-04-04 10:30:00,25.97,25.98,25.91,25.93,193800.0,25.97,25.98,25.91,25.93,193800.0
2013-04-04 10:35:00,25.93,25.94,25.89,25.9,209600.0,25.93,25.94,25.89,25.9,209600.0
2013-04-04 10:40:00,25.89,25.9,25.84,25.87,179100.0,25.89,25.9,25.84,25.87,179100.0
2013-04-04 10:45:00,25.87,25.9,25.86,25.87,87500.0,25.87,25.9,25.86,25.87,87500.0
2013-04-04 10:50:00,25.88,25.88,25.85,25.88,86100.0,25.88,25.88,25.85,25.88,86100.0
2013-04-04 10:55:00,25.88,25.93,25.88,25.89,107200.0,25.88,25.93,25.88,25.89,107200.0
2013-04-04 11:00:00,25.9,25.96,25.89,25.96,91100.0,25.9,25.96,25.89,25.96,91100.0
2013-04-04 11:05:00,25.95,25.98,25.93,25.93,127100.0,25.95,25.98,25.93,25.93,127100.0
2013-04-04 11:10:00,25.94,25.96,25.93,25.94,79100.0,25.94,25.96,25.93,25.94,79100.0
2013-04-04 11:15:00,25.94,25.95,25.9,25.92,47200.0,25.94,25.95,25.9,25.92,47200.0
2013-04-04 11:20:00,25.93,25.95,25.9,25.94,65400.0,25.93,25.95,25.9,25.94,65400.0
2013-04-04 11:25:00,25.93,25.96,25.91,25.91,76500.0,25.93,25.96,25.91,25.91,76500.0
2013-04-04 11:30:00,25.93,25.94,25.86,25.89,133800.0,25.93,25.94,25.86,25.89,133800.0
2013-04-04 11:35:00,25.88,25.9,25.86,25.9,44400.0,25.88,25.9,25.86,25.9,44400.0
2013-04-04 11:40:00,25.9,25.92,25.89,25.9,39600.0,25.9,25.92,25.89,25.9,39600.0
2013-04-04 11:45:00,25.91,25.91,25.9,25.9,30300.0,25.91,25.91,25.9,25.9,30300.0
2013-04-04 11:50:00,25.9,25.9,25.85,25.87,50700.0,25.9,25.9,25.85,25.87,50700.0
2013-04-04 11:55:00,25.87,25.9,25.87,25.9,72700.0,25.87,25.9,25.87,25.9,72700.0
2013-04-04 12:00:00,25.9,25.92,25.89,25.9,206000.0,25.9,25.92,25.89,25.9,206000.0
2013-04-04 12:05:00,25.9,25.91,25.87,25.9,44300.0,25.9,25.91,25.87,25.9,44300.0
2013-04-04 12:10:00,25.91,25.93,25.91,25.92,26900.0,25.91,25.93,25.91,25.92,26900.0
2013-04-04 12:15:00,25.93,25.93,25.91,25.92,33000.0,25.93,25.93,25.91,25.92,33000.0
2013-04-04 12:20:00,25.92,25.93,25.91,25.92,23400.0,25.92,25.93,25.91,25.92,23400.0
2013-04-04 12:25:00,25.92,25.95,25.91,25.95,157800.0,25.92,25.95,25.91,25.95,157800.0
2013-04-04 12:30:00,25.95,25.95,25.91,25.92,47300.0,25.95,25.95,25.91,25.92,47300.0
2013-04-04 12:35:00,25.92,25.92,25.88,25.89,61700.0,25.92,25.92,25.88,25.89,61700.0
2013-04-04 12:40:00,25.89,25.89,25.85,25.86,81300.0,25.89,25.89,25.85,25.86,81300.0
2013-04-04 12:45:00,25.86,25.87,25.85,25.87,28200.0,25.86,25.87,25.85,25.87,28200.0
2013-04-04 12:50:00,25.86,25.86,25.83,25.85,85500.0,25.86,25.86,25.83,25.85,85500.0
2013-04-04 12:55:00,25.86,25.87,25.84,25.87,64600.0,25.86,25.87,25.84,25.87,64600.0
2013-04-04 13:00:00,25.87,25.9,25.87,25.89,137300.0,25.87,25.9,25.87,25.89,137300.0
2013-04-04 13:05:00,25.88,25.91,25.88,25.91,41500.0,25.88,25.91,25.88,25.91,41500.0
2013-04-04 13:10:00,25.9,25.91,25.89,25.9,13300.0,25.9,25.91,25.89,25.9,13300.0
2013-04-04 13:15:00,25.89,25.93,25.89,25.92,80000.0,25.89,25.93,25.89,25.92,80000.0
2013-04-04 13:20:00,25.93,25.99,25.91,25.91,219800.0,25.93,25.99,25.91,25.91,219800.0
2013-04-04 13:25:00,25.93,25.98,25.91,25.96,178000.0,25.93,25.98,25.91,25.96,178000.0
2013-04-04 13:30:00,25.96,25.98,25.93,25.95,174500.0,25.96,25.98,25.93,25.95,174500.0
2013-04-04 13:35:00,25.95,25.95,25.92,25.95,142300.0,25.95,25.95,25.92,25.95,142300.0
2013-04-04 13:40:00,25.95,25.98,25.95,25.97,61700.0,25.95,25.98,25.95,25.97,61700.0
2013-04-04 13:45:00,25.98,26.04,25.97,26.04,286600.0,25.98,26.04,25.97,26.04,286600.0
2013-04-04 13:50:00,26.04,26.07,26.02,26.04,112900.0,26.04,26.07,26.02,26.04,112900.0
2013-04-04 13:55:00,26.04,26.06,26.01,26.01,124800.0,26.04,26.06,26.01,26.01,124800.0
2013-04-04 14:00:00,26.02,26.04,25.97,26.0,151500.0,26.02,26.04,25.97,26.0,151500.0
2013-04-04 14:05:00,26.0,26.01,25.98,26.0,73600.0,26.0,26.01,25.98,26.0,73600.0
2013-04-04 14:10:00,25.99,26.04,25.99,26.03,94700.0,25.99,26.04,25.99,26.03,94700.0
2013-04-04 14:15:00,26.03,26.03,26.02,26.03,93800.0,26.03,26.03,26.02,26.03,93800.0
2013-04-04 14:20:00,26.03,26.07,26.02,26.07,111400.0,26.03,26.07,26.02,26.07,111400.0
2013-04-04 14:25:00,26.07,26.08,26.04,26.07,310000.0,26.07,26.08,26.04,26.07,310000.0
2013-04-04 14:30:00,26.07,26.07,26.05,26.06,57300.0,26.07,26.07,26.05,26.06,57300.0
2013-04-04 14:35:00,26.06,26.07,26.01,26.02,69100.0,26.06,26.07,26.01,26.02,69100.0
2013-04-04 14:40:00,26.03,26.04,26.02,26.04,44900.0,26.03,26.04,26.02,26.04,44900.0
2013-04-04 14:45:00,26.04,26.09,26.03,26.07,195400.0,26.04,26.09,26.03,26.07,195400.0
2013-04-04 14:50:00,26.07,26.08,26.04,26.05,53400.0,26.07,26.08,26.04,26.05,53400.0
2013-04-04 14:55:00,26.05,26.06,26.01,26.02,137700.0,26.05,26.06,26.01,26.02,137700.0
2013-04-04 15:00:00,26.03,26.05,26.0,26.0,52300.0,26.03,26.05,26.0,26.0,52300.0
2013-04-04 15:05:00,26.0,26.01,25.97,25.97,79500.0,26.0,26.01,25.97,25.97,79500.0
2013-04-04 15:10:00,25.97,26.0,25.97,25.99,84600.0,25.97,26.0,25.97,25.99,84600.0
2013-04-04 15:15:00,25.99,26.0,25.96,25.96,76900.0,25.99,26.0,25.96,25.96,76900.0
2013-04-04 15:20:00,25.97,25.97,25.94,25.96,137300.0,25.97,25.97,25.94,25.96,137300.0
2013-04-04 15:25:00,25.95,26.0,25.95,26.0,129000.0,25.95,26.0,25.95,26.0,129000.0
2013-04-04 15:30:00,25.99,26.02,25.99,26.01,74000.0,25.99,26.02,25.99,26.01,74000.0
2013-04-04 15:35:00,26.0,26.01,25.99,26.0,110500.0,26.0,26.01,25.99,26.0,110500.0
2013-04-04 15:40:00,26.0,26.0,25.99,25.99,61400.0,26.0,26.0,25.99,25.99,61400.0
2013-04-04 15:45:00,26.0,26.0,25.94,25.95,109200.0,26.0,26.0,25.94,25.95,109200.0
2013-04-04 15:50:00,25.95,25.98,25.94,25.97,97000.0,25.95,25.98,25.94,25.97,97000.0
2013-04-04 15:55:00,25.98,25.99,25.96,25.97,370800.0,25.98,25.99,25.96,25.97,370800.0
2013-04-05 09:30:00,26.21,26.27,26.2,26.23,408300.0,26.21,26.27,26.2,26.23,408300.0
2013-04-05 09:35:00,26.22,26.26,26.21,26.23,171800.0,26.22,26.26,26.21,26.23,171800.0
2013-04-05 09:40:00,26.22,26.24,26.17,26.18,187300.0,26.22,26.24,26.17,26.18,187300.0
2013-04-05 09:45:00,26.18,26.18,26.09,26.09,504700.0,26.18,26.18,26.09,26.09,504700.0
2013-04-05 09:50:00,26.09,26.2,26.09,26.18,378600.0,26.09,26.2,26.09,26.18,378600.0
2013-04-05 09:55:00,26.18,26.2,26.16,26.2,74700.0,26.18,26.2,26.16,26.2,74700.0
2013-04-05 10:00:00,26.2,26.23,26.18,26.19,169700.0,26.2,26.23,26.18,26.19,169700.0
2013-04-05 10:05:00,26.19,26.22,26.17,26.18,83700.0,26.19,26.22,26.17,26.18,83700.0
2013-04-05 10:10:00,26.18,26.21,26.16,26.19,109400.0,26.18,26.21,26.16,26.19,109400.0
2013-04-05 10:15:00,26.18,26.2,26.16,26.16,73200.0,26.18,26.2,26.16,26.16,73200.0
2013-04-05 10:20:00,26.17,26.17,26.12,26.14,140800.0,26.17,26.17,26.12,26.14,140800.0
2013-04-05 10:25:00,26.13,26.14,26.11,26.14,55500.0,26.13,26.14,26.11,26.14,55500.0
2013-04-05 10:30:00,26.13,26.16,26.11,26.14,121300.0,26.13,26.16,26.11,26.14,121300.0
2013-04-05 10:35:00,26.15,26.19,26.14,26.17,63900.0,26.15,26.19,26.14,26.17,63900.0
2013-04-05 10:40:00,26.17,26.2,26.16,26.19,56900.0,26.17,26.2,26.16,26.19,56900.0
2013-04-05 10:45:00,26.18,26.2,26.17,26.17,63400.0,26.18,26.2,26.17,26.17,63400.0
2013-04-05 10:50:00,26.18,26.21,26.17,26.2,545200.0,26.18,26.21,26.17,26.2,545200.0
2013-04-05 10:55:00,26.2,26.23,26.19,26.23,140700.0,26.2,26.23,26.19,26.23,140700.0
2013-04-05 11:00:00,26.24,26.25,26.21,26.24,124200.0,26.24,26.25,26.21,26.24,124200.0
2013-04-05 11:05:00,26.23,26.26,26.18,26.21,175600.0,26.23,26.26,26.18,26.21,175600.0
2013-04-05 11:10:00,26.21,26.23,26.19,26.2,114100.0,26.21,26.23,26.19,26.2,114100.0
2013-04-05 11:15:00,26.21,26.29,26.21,26.28,113800.0,26.21,26.29,26.21,26.28,113800.0
2013-04-05 11:20:00,26.29,26.29,26.26,26.27,33900.0,26.29,26.29,26.26,26.27,33900.0
2013-04-05 11:25:00,26.26,26.27,26.22,26.23,84900.0,26.26,26.27,26.22,26.23,84900.0
2013-04-05 11:30:00,26.24,26.25,26.21,26.22,65000.0,26.24,26.25,26.21,26.22,65000.0
2013-04-05 11:35:00,26.22,26.26,26.21,26.26,75500.0,26.22,26.26,26.21,26.26,75500.0
2013-04-05 11:40:00,26.25,26.27,26.24,26.24,79400.0,26.25,26.27,26.24,26.24,79400.0
2013-04-05 11:45:00,26.24,26.28,26.23,26.26,62200.0,26.24,26.28,26.23,26.26,62200.0
2013-04-05 11:50:00,26.27,26.28,26.26,26.26,21100.0,26.27,26.28,26.26,26.26,21100.0
2013-04-05 11:55:00,26.26,26.26,26.23,26.23,34600.0,26.26,26.26,26.23,26.23,34600.0
2013-04-05 12:00:00,26.23,26.25,26.21,26.24,37400.0,26.23,26.25,26.21,26.24,37400.0
2013-04-05 12:05:00,26.23,26.24,26.21,26.23,13500.0,26.23,26.24,26.21,26.23,13500.0
2013-04-05 12:10:00,26.22,26.24,26.22,26.23,81700.0,26.22,26.24,26.22,26.23,81700.0
2013-04-05 12:15:00,26.22,26.25,26.22,26.24,32700.0,26.22,26.25,26.22,26.24,32700.0
2013-04-05 12:20:00,26.24,26.26,26.23,26.24,25200.0,26.24,26.26,26.23,26.24,25200.0
2013-04-05 12:25:00,26.25,26.27,26.25,26.26,35400.0,26.25,26.27,26.25,26.26,35400.0
2013-04-05 12:30:00,26.27,26.3,26.26,26.3,81900.0,26.27,26.3,26.26,26.3,81900.0
2013-04-05 12:35:00,26.3,26.34,26.3,26.33,169600.0,26.3,26.34,26.3,26.33,169600.0
2013-04-05 12:40:00,26.33,26.38,26.33,26.35,144100.0,26.33,26.38,26.33,26.35,144100.0
2013-04-05 12:45:00,26.34,26.36,26.33,26.34,62100.0,26.34,26.36,26.33,26.34,62100.0
2013-04-05 12:50:00,26.35,26.37,26.33,26.34,75900.0,26.35,26.37,26.33,26.34,75900.0
2013-04-05 12:55:00,26.34,26.36,26.33,26.35,139000.0,26.34,26.36,26.33,26.35,139000.0
2013-04-05 13:00:00,26.35,26.36,26.32,26.33,127300.0,26.35,26.36,26.32,26.33,127300.0
2013-04-05 13:05:00,26.33,26.33,26.31,26.31,38200.0,26.33,26.33,26.31,26.31,38200.0
2013-04-05 13:10:00,26.31,26.34,26.31,26.34,81500.0,26.31,26.34,26.31,26.34,81500.0
2013-04-05 13:15:00,26.34,26.37,26.32,26.34,105000.0,26.34,26.37,26.32,26.34,105000.0
2013-04-05 13:20:00,26.34,26.38,26.34,26.36,115600.0,26.34,26.38,26.34,26.36,115600.0
2013-04-05 13:25:00,26.37,26.37,26.34,26.36,61800.0,26.37,26.37,26.34,26.36,61800.0
2013-04-05 13:30:00,26.36,26.42,26.35,26.42,233500.0,26.36,26.42,26.35,26.42,233500.0
2013-04-05 13:35:00,26.41,26.44,26.39,26.4,155800.0,26.41,26.44,26.39,26.4,155800.0
2013-04-05 13:40:00,26.39,26.39,26.35,26.36,58000.0,26.39,26.39,26.35,26.36,58000.0
2013-04-05 13:45:00,26.36,26.37,26.35,26.36,17700.0,26.36,26.37,26.35,26.36,17700.0
2013-04-05 13:50:00,26.36,26.36,26.35,26.36,40200.0,26.36,26.36,26.35,26.36,40200.0
2013-04-05 13:55:00,26.35,26.39,26.34,26.38,83100.0,26.35,26.39,26.34,26.38,83100.0
2013-04-05 14:00:00,26.38,26.39,26.35,26.35,59500.0,26.38,26.39,26.35,26.35,59500.0
2013-04-05 14:05:00,26.35,26.38,26.35,26.37,67800.0,26.35,26.38,26.35,26.37,67800.0
2013-04-05 14:10:00,26.37,26.38,26.36,26.38,61200.0,26.37,26.38,26.36,26.38,61200.0
2013-04-05 14:15:00,26.39,26.42,26.39,26.41,40000.0,26.39,26.42,26.39,26.41,40000.0
2013-04-05 14:20:00,26.41,26.43,26.39,26.4,62600.0,26.41,26.43,26.39,26.4,62600.0
2013-04-05 14:25:00,26.39,26.41,26.39,26.4,82000.0,26.39,26.41,26.39,26.4,82000.0
2013-04-05 14:30:00,26.4,26.42,26.4,26.41,56400.0,26.4,26.42,26.4,26.41,56400.0
2013-04-05 14:35:00,26.41,26.41,26.39,26.39,60200.0,26.41,26.41,26.39,26.39,60200.0
2013-04-05 14:40:00,26.39,26.41,26.39,26.4,209800.0,26.39,26.41,26.39,26.4,209800.0
2013-04-05 14:45:00,26.4,26.41,26.39,26.4,61500.0,26.4,26.41,26.39,26.4,61500.0
2013-04-05 14:50:00,26.4,26.4,26.39,26.39,77400.0,26.4,26.4,26.39,26.39,77400.0
2013-04-05 14:55:00,26.4,26.4,26.38,26.39,78800.0,26.4,26.4,26.38,26.39,78800.0
2013-04-05 15:00:00,26.39,26.4,26.38,26.39,61000.0,26.39,26.4,26.38,26.39,61000.0
2013-04-05 15:05:00,26.39,26.4,26.37,26.38,51700.0,26.39,26.4,26.37,26.38,51700.0
2013-04-05 15:10:00,26.38,26.38,26.36,26.38,59200.0,26.38,26.38,26.36,26.38,59200.0
2013-04-05 15:15:00,26.38,26.39,26.37,26.38,47800.0,26.38,26.39,26.37,26.38,47800.0
2013-04-05 15:20:00,26.39,26.39,26.37,26.38,28800.0,26.39,26.39,26.37,26.38,28800.0
2013-04-05 15:25:00,26.38,26.38,26.37,26.37,41200.0,26.38,26.38,26.37,26.37,41200.0
2013-04-05 15:30:00,26.38,26.38,26.36,26.37,183900.0,26.38,26.38,26.36,26.37,183900.0
2013-04-05 15:35:00,26.37,26.38,26.37,26.38,47900.0,26.37,26.38,26.37,26.38,47900.0
2013-04-05 15:40:00,26.37,26.38,26.37,26.37,56200.0,26.37,26.38,26.37,26.37,56200.0
2013-04-05 15:45:00,26.37,26.4,26.37,26.39,99400.0,26.37,26.4,26.37,26.39,99400.0
2013-04-05 15:50:00,26.39,26.4,26.37,26.39,201400.0,26.39,26.4,26.37,26.39,201400.0
2013-04-05 15:55:00,26.39,26.41,26.38,26.38,313200.0,26.39,26.41,26.38,26.38,313200.0
2013-04-08 09:30:00,26.34,26.4,26.33,26.37,178500.0,26.34,26.4,26.33,26.37,178500.0
2013-04-08 09:35:00,26.36,26.36,26.33,26.35,78500.0,26.36,26.36,26.33,26.35,78500.0
2013-04-08 09:40:00,26.35,26.35,26.32,26.35,25200.0,26.35,26.35,26.32,26.35,25200.0
2013-04-08 09:45:00,26.34,26.36,26.31,26.31,66400.0,26.34,26.36,26.31,26.31,66400.0
2013-04-08 09:50:00,26.32,26.32,26.3,26.31,73500.0,26.32,26.32,26.3,26.31,73500.0
2013-04-08 09:55:00,26.31,26.34,26.31,26.32,64000.0,26.31,26.34,26.31,26.32,64000.0
2013-04-08 10:00:00,26.32,26.36,26.31,26.35,94500.0,26.32,26.36,26.31,26.35,94500.0
2013-04-08 10:05:00,26.34,26.36,26.34,26.36,28900.0,26.34,26.36,26.34,26.36,28900.0
2013-04-08 10:10:00,26.35,26.39,26.35,26.36,111100.0,26.35,26.39,26.35,26.36,111100.0
2013-04-08 10:15:00,26.37,26.37,26.35,26.37,32500.0,26.37,26.37,26.35,26.37,32500.0
2013-04-08 10:20:00,26.37,26.37,26.35,26.36,101800.0,26.37,26.37,26.35,26.36,101800.0
2013-04-08 10:25:00,26.36,26.36,26.29,26.29,184300.0,26.36,26.36,26.29,26.29,184300.0
2013-04-08 10:30:00,26.29,26.32,26.29,26.3,43800.0,26.29,26.32,26.29,26.3,43800.0
2013-04-08 10:35:00,26.3,26.31,26.23,26.26,186600.0,26.3,26.31,26.23,26.26,186600.0
2013-04-08 10:40:00,26.27,26.28,26.25,26.26,38600.0,26.27,26.28,26.25,26.26,38600.0
2013-04-08 10:45:00,26.26,26.31,26.25,26.29,46400.0,26.26,26.31,26.25,26.29,46400.0
2013-04-08 10:50:00,26.29,26.31,26.26,26.29,46600.0,26.29,26.31,26.26,26.29,46600.0
2013-04-08 10:55:00,26.3,26.31,26.28,26.29,48300.0,26.3,26.31,26.28,26.29,48300.0
2013-04-08 11:00:00,26.28,26.33,26.28,26.33,39400.0,26.28,26.33,26.28,26.33,39400.0
2013-04-08 11:05:00,26.33,26.34,26.29,26.29,65100.0,26.33,26.34,26.29,26.29,65100.0
2013-04-08 11:10:00,26.29,26.32,26.29,26.3,37300.0,26.29,26.32,26.29,26.3,37300.0
2013-04-08 11:15:00,26.3,26.3,26.26,26.26,48300.0,26.3,26.3,26.26,26.26,48300.0
2013-04-08 11:20:00,26.26,26.27,26.22,26.26,107100.0,26.26,26.27,26.22,26.26,107100.0
2013-04-08 11:25:00,26.25,26.28,26.25,26.27,25300.0,26.25,26.28,26.25,26.27,25300.0
2013-04-08 11:30:00,26.26,26.27,26.25,26.25,43300.0,26.26,26.27,26.25,26.25,43300.0
2013-04-08 11:35:00,26.26,26.26,26.24,26.26,69300.0,26.26,26.26,26.24,26.26,69300.0
2013-04-08 11:40:00,26.26,26.26,26.24,26.24,8900.0,26.26,26.26,26.24,26.24,8900.0
2013-04-08 11:45:00,26.25,26.27,26.25,26.27,55100.0,26.25,26.27,26.25,26.27,55100.0
2013-04-08 11:50:00,26.27,26.29,26.26,26.28,30400.0,26.27,26.29,26.26,26.28,30400.0
2013-04-08 11:55:00,26.29,26.31,26.28,26.31,25000.0,26.29,26.31,26.28,26.31,25000.0
2013-04-08 12:00:00,26.3,26.32,26.3,26.32,25100.0,26.3,26.32,26.3,26.32,25100.0
2013-04-08 12:05:00,26.32,26.32,26.3,26.31,51200.0,26.32,26.32,26.3,26.31,51200.0
2013-04-08 12:10:00,26.31,26.32,26.28,26.31,75600.0,26.31,26.32,26.28,26.31,75600.0
2013-04-08 12:15:00,26.32,26.33,26.31,26.32,21600.0,26.32,26.33,26.31,26.32,21600.0
2013-04-08 12:20:00,26.32,26.32,26.29,26.3,20400.0,26.32,26.32,26.29,26.3,20400.0
2013-04-08 12:25:00,26.31,26.32,26.3,26.31,208900.0,26.31,26.32,26.3,26.31,208900.0
2013-04-08 12:30:00,26.32,26.32,26.29,26.29,36100.0,26.32,26.32,26.29,26.29,36100.0
2013-04-08 12:35:00,26.3,26.31,26.29,26.3,27200.0,26.3,26.31,26.29,26.3,27200.0
2013-04-08 12:40:00,26.3,26.3,26.28,26.3,52800.0,26.3,26.3,26.28,26.3,52800.0
2013-04-08 12:45:00,26.3,26.31,26.29,26.3,13300.0,26.3,26.31,26.29,26.3,13300.0
2013-04-08 12:50:00,26.3,26.3,26.28,26.28,31500.0,26.3,26.3,26.28,26.28,31500.0
2013-04-08 12:55:00,26.28,26.3,26.28,26.3,63400.0,26.28,26.3,26.28,26.3,63400.0
2013-04-08 13:00:00,26.3,26.31,26.29,26.3,19600.0,26.3,26.31,26.29,26.3,19600.0
2013-04-08 13:05:00,26.3,26.3,26.29,26.29,35600.0,26.3,26.3,26.29,26.29,35600.0
2013-04-08 13:10:00,26.29,26.3,26.26,26.28,39100.0,26.29,26.3,26.26,26.28,39100.0
2013-04-08 13:15:00,26.28,26.29,26.27,26.29,18200.0,26.28,26.29,26.27,26.29,18200.0
2013-04-08 13:20:00,26.28,26.32,26.28,26.29,37700.0,26.28,26.32,26.28,26.29,37700.0
2013-04-08 13:25:00,26.3,26.33,26.3,26.31,32000.0,26.3,26.33,26.3,26.31,32000.0
2013-04-08 13:30:00,26.31,26.32,26.31,26.32,16200.0,26.31,26.32,26.31,26.32,16200.0
2013-04-08 13:35:00,26.33,26.33,26.31,26.32,49900.0,26.33,26.33,26.31,26.32,49900.0
2013-04-08 13:40:00,26.32,26.33,26.31,26.31,53700.0,26.32,26.33,26.31,26.31,53700.0
2013-04-08 13:45:00,26.31,26.34,26.31,26.32,38300.0,26.31,26.34,26.31,26.32,38300.0
2013-04-08 13:50:00,26.33,26.33,26.31,26.31,28500.0,26.33,26.33,26.31,26.31,28500.0
2013-04-08 13:55:00,26.32,26.32,26.3,26.3,13700.0,26.32,26.32,26.3,26.3,13700.0
2013-04-08 14:00:00,26.3,26.32,26.3,26.31,22200.0,26.3,26.32,26.3,26.31,22200.0
2013-04-08 14:05:00,26.31,26.31,26.29,26.3,82300.0,26.31,26.31,26.29,26.3,82300.0
2013-04-08 14:10:00,26.3,26.31,26.3,26.31,34500.0,26.3,26.31,26.3,26.31,34500.0
2013-04-08 14:15:00,26.3,26.32,26.3,26.32,76200.0,26.3,26.32,26.3,26.32,76200.0
2013-04-08 14:20:00,26.32,26.32,26.29,26.3,150200.0,26.32,26.32,26.29,26.3,150200.0
2013-04-08 14:25:00,26.3,26.32,26.29,26.3,36300.0,26.3,26.32,26.29,26.3,36300.0
2013-04-08 14:30:00,26.3,26.32,26.3,26.31,36800.0,26.3,26.32,26.3,26.31,36800.0
2013-04-08 14:35:00,26.3,26.31,26.3,26.3,13400.0,26.3,26.31,26.3,26.3,13400.0
2013-04-08 14:40:00,26.31,26.33,26.3,26.33,45900.0,26.31,26.33,26.3,26.33,45900.0
2013-04-08 14:45:00,26.32,26.33,26.32,26.32,9600.0,26.32,26.33,26.32,26.32,9600.0
2013-04-08 14:50:00,26.33,26.33,26.32,26.32,12300.0,26.33,26.33,26.32,26.32,12300.0
2013-04-08 14:55:00,26.32,26.33,26.32,26.32,9800.0,26.32,26.33,26.32,26.32,9800.0
2013-04-08 15:00:00,26.32,26.32,26.31,26.32,16600.0,26.32,26.32,26.31,26.32,16600.0
2013-04-08 15:05:00,26.32,26.32,26.31,26.31,9700.0,26.32,26.32,26.31,26.31,9700.0
2013-04-08 15:10:00,26.31,26.32,26.31,26.31,16700.0,26.31,26.32,26.31,26.31,16700.0
2013-04-08 15:15:00,26.32,26.32,26.31,26.32,17000.0,26.32,26.32,26.31,26.32,17000.0
2013-04-08 15:20:00,26.32,26.33,26.31,26.33,48100.0,26.32,26.33,26.31,26.33,48100.0
2013-04-08 15:25:00,26.33,26.34,26.33,26.33,32600.0,26.33,26.34,26.33,26.33,32600.0
2013-04-08 15:30:00,26.34,26.34,26.33,26.33,23900.0,26.34,26.34,26.33,26.33,23900.0
2013-04-08 15:35:00,26.34,26.34,26.32,26.32,25500.0,26.34,26.34,26.32,26.32,25500.0
2013-04-08 15:40:00,26.32,26.33,26.32,26.32,73200.0,26.32,26.33,26.32,26.32,73200.0
2013-04-08 15:45:00,26.33,26.34,26.32,26.33,69300.0,26.33,26.34,26.32,26.33,69300.0
2013-04-08 15:50:00,26.34,26.35,26.33,26.35,97100.0,26.34,26.35,26.33,26.35,97100.0
2013-04-08 15:55:00,26.34,26.35,26.32,26.34,578700.0,26.34,26.35,26.32,26.34,578700.0
2013-04-09 09:30:00,26.5,26.5,26.46,26.49,222600.0,26.5,26.5,26.46,26.49,222600.0
2013-04-09 09:35:00,26.5,26.52,26.48,26.5,158900.0,26.5,26.52,26.48,26.5,158900.0
2013-04-09 09:40:00,26.5,26.54,26.49,26.5,77700.0,26.5,26.54,26.49,26.5,77700.0
2013-04-09 09:45:00,26.51,26.53,26.5,26.52,53800.0,26.51,26.53,26.5,26.52,53800.0
2013-04-09 09:50:00,26.52,26.53,26.5,26.52,80500.0,26.52,26.53,26.5,26.52,80500.0
2013-04-09 09:55:00,26.51,26.56,26.51,26.53,123800.0,26.51,26.56,26.51,26.53,123800.0
2013-04-09 10:00:00,26.54,26.55,26.51,26.54,121100.0,26.54,26.55,26.51,26.54,121100.0
2013-04-09 10:05:00,26.55,26.57,26.54,26.57,41600.0,26.55,26.57,26.54,26.57,41600.0
2013-04-09 10:10:00,26.57,26.79,26.57,26.76,767000.0,26.57,26.79,26.57,26.76,767000.0
2013-04-09 10:15:00,26.75,26.84,26.74,26.76,428500.0,26.75,26.84,26.74,26.76,428500.0
2013-04-09 10:20:00,26.77,26.81,26.75,26.8,220700.0,26.77,26.81,26.75,26.8,220700.0
2013-04-09 10:25:00,26.81,26.95,26.8,26.92,495800.0,26.81,26.95,26.8,26.92,495800.0
2013-04-09 10:30:00,26.92,26.99,26.91,26.96,400900.0,26.92,26.99,26.91,26.96,400900.0
2013-04-09 10:35:00,26.95,27.09,26.93,27.03,790100.0,26.95,27.09,26.93,27.03,790100.0
2013-04-09 10:40:00,27.03,27.05,26.99,27.03,214700.0,27.03,27.05,26.99,27.03,214700.0
2013-04-09 10:45:00,27.02,27.06,26.99,27.01,185200.0,27.02,27.06,26.99,27.01,185200.0
2013-04-09 10:50:00,27.01,27.02,26.98,26.99,160300.0,27.01,27.02,26.98,26.99,160300.0
2013-04-09 10:55:00,27.0,27.07,26.99,27.06,179200.0,27.0,27.07,26.99,27.06,179200.0
2013-04-09 11:00:00,27.06,27.06,27.01,27.04,147800.0,27.06,27.06,27.01,27.04,147800.0
2013-04-09 11:05:00,27.04,27.08,27.03,27.03,123600.0,27.04,27.08,27.03,27.03,123600.0
2013-04-09 11:10:00,27.02,27.04,27.02,27.04,52800.0,27.02,27.04,27.02,27.04,52800.0
2013-04-09 11:15:00,27.04,27.06,27.02,27.02,99700.0,27.04,27.06,27.02,27.02,99700.0
2013-04-09 11:20:00,27.02,27.02,26.99,27.01,64600.0,27.02,27.02,26.99,27.01,64600.0
2013-04-09 11:25:00,27.01,27.06,27.0,27.05,94400.0,27.01,27.06,27.0,27.05,94400.0
2013-04-09 11:30:00,27.05,27.06,27.03,27.05,69300.0,27.05,27.06,27.03,27.05,69300.0
2013-04-09 11:35:00,27.05,27.09,27.05,27.08,57600.0,27.05,27.09,27.05,27.08,57600.0
2013-04-09 11:40:00,27.08,27.1,27.05,27.08,197200.0,27.08,27.1,27.05,27.08,197200.0
2013-04-09 11:45:00,27.07,27.11,27.07,27.1,224000.0,27.07,27.11,27.07,27.1,224000.0
2013-04-09 11:50:00,27.1,27.14,27.09,27.12,130100.0,27.1,27.14,27.09,27.12,130100.0
2013-04-09 11:55:00,27.12,27.13,27.1,27.12,181400.0,27.12,27.13,27.1,27.12,181400.0
2013-04-09 12:00:00,27.12,27.13,27.11,27.13,71800.0,27.12,27.13,27.11,27.13,71800.0
2013-04-09 12:05:00,27.13,27.13,27.1,27.1,345500.0,27.13,27.13,27.1,27.1,345500.0
2013-04-09 12:10:00,27.1,27.1,27.07,27.08,53100.0,27.1,27.1,27.07,27.08,53100.0
2013-04-09 12:15:00,27.07,27.08,27.05,27.05,54900.0,27.07,27.08,27.05,27.05,54900.0
2013-04-09 12:20:00,27.05,27.06,27.04,27.04,164100.0,27.05,27.06,27.04,27.04,164100.0
2013-04-09 12:25:00,27.05,27.08,27.03,27.06,66600.0,27.05,27.08,27.03,27.06,66600.0
2013-04-09 12:30:00,27.07,27.08,27.05,27.06,40400.0,27.07,27.08,27.05,27.06,40400.0
2013-04-09 12:35:00,27.06,27.07,27.03,27.04,30000.0,27.06,27.07,27.03,27.04,30000.0
2013-04-09 12:40:00,27.04,27.06,27.03,27.06,50200.0,27.04,27.06,27.03,27.06,50200.0
2013-04-09 12:45:00,27.06,27.07,27.05,27.07,70000.0,27.06,27.07,27.05,27.07,70000.0
2013-04-09 12:50:00,27.07,27.08,27.05,27.06,88100.0,27.07,27.08,27.05,27.06,88100.0
2013-04-09 12:55:00,27.06,27.06,27.03,27.04,81700.0,27.06,27.06,27.03,27.04,81700.0
2013-04-09 13:00:00,27.04,27.1,27.04,27.1,114200.0,27.04,27.1,27.04,27.1,114200.0
2013-04-09 13:05:00,27.1,27.11,27.09,27.09,31600.0,27.1,27.11,27.09,27.09,31600.0
2013-04-09 13:10:00,27.08,27.09,27.05,27.06,16000.0,27.08,27.09,27.05,27.06,16000.0
2013-04-09 13:15:00,27.06,27.07,27.04,27.05,96100.0,27.06,27.07,27.04,27.05,96100.0
2013-04-09 13:20:00,27.05,27.06,27.0,27.01,126500.0,27.05,27.06,27.0,27.01,126500.0
2013-04-09 13:25:00,27.0,27.03,27.0,27.01,207300.0,27.0,27.03,27.0,27.01,207300.0
2013-04-09 13:30:00,27.02,27.02,27.0,27.0,84500.0,27.02,27.02,27.0,27.0,84500.0
2013-04-09 13:35:00,27.0,27.01,26.99,27.0,135400.0,27.0,27.01,26.99,27.0,135400.0
2013-04-09 13:40:00,27.01,27.04,27.0,27.03,58400.0,27.01,27.04,27.0,27.03,58400.0
2013-04-09 13:45:00,27.03,27.04,27.01,27.04,62700.0,27.03,27.04,27.01,27.04,62700.0
2013-04-09 13:50:00,27.03,27.04,27.01,27.01,42600.0,27.03,27.04,27.01,27.01,42600.0
2013-04-09 13:55:00,27.01,27.03,26.99,27.0,46600.0,27.01,27.03,26.99,27.0,46600.0
2013-04-09 14:00:00,27.0,27.01,26.98,27.01,60400.0,27.0,27.01,26.98,27.01,60400.0
2013-04-09 14:05:00,27.0,27.01,27.0,27.01,34700.0,27.0,27.01,27.0,27.01,34700.0
2013-04-09 14:10:00,27.01,27.01,27.0,27.0,32800.0,27.01,27.01,27.0,27.0,32800.0
2013-04-09 14:15:00,27.0,27.02,27.0,27.01,36400.0,27.0,27.02,27.0,27.01,36400.0
2013-04-09 14:20:00,27.01,27.03,27.01,27.03,53100.0,27.01,27.03,27.01,27.03,53100.0
2013-04-09 14:25:00,27.03,27.05,27.02,27.04,51900.0,27.03,27.05,27.02,27.04,51900.0
2013-04-09 14:30:00,27.05,27.05,27.02,27.04,28900.0,27.05,27.05,27.02,27.04,28900.0
2013-04-09 14:35:00,27.05,27.05,27.02,27.02,35200.0,27.05,27.05,27.02,27.02,35200.0
2013-04-09 14:40:00,27.03,27.03,27.01,27.01,29500.0,27.03,27.03,27.01,27.01,29500.0
2013-04-09 14:45:00,27.02,27.03,27.01,27.03,39900.0,27.02,27.03,27.01,27.03,39900.0
2013-04-09 14:50:00,27.02,27.04,27.02,27.04,29300.0,27.02,27.04,27.02,27.04,29300.0
2013-04-09 14:55:00,27.04,27.05,27.03,27.04,29600.0,27.04,27.05,27.03,27.04,29600.0
2013-04-09 15:00:00,27.04,27.05,27.03,27.04,22700.0,27.04,27.05,27.03,27.04,22700.0
2013-04-09 15:05:00,27.05,27.05,27.03,27.05,280500.0,27.05,27.05,27.03,27.05,280500.0
2013-04-09 15:10:00,27.05,27.06,27.04,27.06,127200.0,27.05,27.06,27.04,27.06,127200.0
2013-04-09 15:15:00,27.06,27.09,27.05,27.09,290900.0,27.06,27.09,27.05,27.09,290900.0
2013-04-09 15:20:00,27.09,27.09,27.07,27.08,117800.0,27.09,27.09,27.07,27.08,117800.0
2013-04-09 15:25:00,27.08,27.08,27.06,27.07,77000.0,27.08,27.08,27.06,27.07,77000.0
2013-04-09 15:30:00,27.07,27.07,27.03,27.05,95900.0,27.07,27.07,27.03,27.05,95900.0
2013-04-09 15:35:00,27.05,27.05,27.02,27.02,50900.0,27.05,27.05,27.02,27.02,50900.0
2013-04-09 15:40:00,27.03,27.05,27.02,27.05,110300.0,27.03,27.05,27.02,27.05,110300.0
2013-04-09 15:45:00,27.04,27.05,27.0,27.0,174500.0,27.04,27.05,27.0,27.0,174500.0
2013-04-09 15:50:00,27.0,27.01,27.0,27.01,218100.0,27.0,27.01,27.0,27.01,218100.0
2013-04-09 15:55:00,27.0,27.04,27.0,27.04,497300.0,27.0,27.04,27.0,27.04,497300.0
2013-04-10 09:30:00,26.97,27.0,26.94,26.95,214600.0,26.97,27.0,26.94,26.95,214600.0
2013-04-10 09:35:00,26.95,26.96,26.87,26.89,243700.0,26.95,26.96,26.87,26.89,243700.0
2013-04-10 09:40:00,26.89,26.89,26.81,26.81,213000.0,26.89,26.89,26.81,26.81,213000.0
2013-04-10 09:45:00,26.81,26.81,26.67,26.69,474400.0,26.81,26.81,26.67,26.69,474400.0
2013-04-10 09:50:00,26.69,26.74,26.67,26.74,110100.0,26.69,26.74,26.67,26.74,110100.0
2013-04-10 09:55:00,26.74,26.76,26.72,26.76,128200.0,26.74,26.76,26.72,26.76,128200.0
2013-04-10 10:00:00,26.76,26.79,26.73,26.73,146500.0,26.76,26.79,26.73,26.73,146500.0
2013-04-10 10:05:00,26.73,26.77,26.72,26.76,84600.0,26.73,26.77,26.72,26.76,84600.0
2013-04-10 10:10:00,26.76,26.79,26.73,26.74,40800.0,26.76,26.79,26.73,26.74,40800.0
2013-04-10 10:15:00,26.74,26.74,26.67,26.68,266400.0,26.74,26.74,26.67,26.68,266400.0
2013-04-10 10:20:00,26.67,26.69,26.65,26.68,87100.0,26.67,26.69,26.65,26.68,87100.0
2013-04-10 10:25:00,26.69,26.72,26.67,26.7,147800.0,26.69,26.72,26.67,26.7,147800.0
2013-04-10 10:30:00,26.71,26.72,26.67,26.72,196200.0,26.71,26.72,26.67,26.72,196200.0
2013-04-10 10:35:00,26.73,26.74,26.62,26.64,212200.0,26.73,26.74,26.62,26.64,212200.0
2013-04-10 10:40:00,26.65,26.7,26.65,26.7,99100.0,26.65,26.7,26.65,26.7,99100.0
2013-04-10 10:45:00,26.7,26.72,26.68,26.7,85700.0,26.7,26.72,26.68,26.7,85700.0
2013-04-10 10:50:00,26.69,26.7,26.64,26.68,60700.0,26.69,26.7,26.64,26.68,60700.0
2013-04-10 10:55:00,26.67,26.68,26.65,26.67,53900.0,26.67,26.68,26.65,26.67,53900.0
2013-04-10 11:00:00,26.67,26.74,26.66,26.74,288400.0,26.67,26.74,26.66,26.74,288400.0
2013-04-10 11:05:00,26.74,26.76,26.71,26.71,75800.0,26.74,26.76,26.71,26.71,75800.0
2013-04-10 11:10:00,26.7,26.71,26.67,26.69,34300.0,26.7,26.71,26.67,26.69,34300.0
2013-04-10 11:15:00,26.68,26.69,26.65,26.66,37200.0,26.68,26.69,26.65,26.66,37200.0
2013-04-10 11:20:00,26.67,26.73,26.67,26.73,65500.0,26.67,26.73,26.67,26.73,65500.0
2013-04-10 11:25:00,26.73,26.73,26.68,26.71,60200.0,26.73,26.73,26.68,26.71,60200.0
2013-04-10 11:30:00,26.69,26.72,26.69,26.72,82500.0,26.69,26.72,26.69,26.72,82500.0
2013-04-10 11:35:00,26.72,26.78,26.72,26.78,47000.0,26.72,26.78,26.72,26.78,47000.0
2013-04-10 11:40:00,26.78,26.78,26.74,26.74,38500.0,26.78,26.78,26.74,26.74,38500.0
2013-04-10 11:45:00,26.74,26.74,26.71,26.71,51300.0,26.74,26.74,26.71,26.71,51300.0
2013-04-10 11:50:00,26.72,26.77,26.71,26.76,36200.0,26.72,26.77,26.71,26.76,36200.0
2013-04-10 11:55:00,26.76,26.83,26.75,26.82,58900.0,26.76,26.83,26.75,26.82,58900.0
2013-04-10 12:00:00,26.82,26.83,26.8,26.81,57800.0,26.82,26.83,26.8,26.81,57800.0
2013-04-10 12:05:00,26.81,26.81,26.77,26.78,48400.0,26.81,26.81,26.77,26.78,48400.0
2013-04-10 12:10:00,26.77,26.78,26.75,26.77,28000.0,26.77,26.78,26.75,26.77,28000.0
2013-04-10 12:15:00,26.77,26.78,26.76,26.77,20200.0,26.77,26.78,26.76,26.77,20200.0
2013-04-10 12:20:00,26.77,26.77,26.75,26.75,38600.0,26.77,26.77,26.75,26.75,38600.0
2013-04-10 12:25:00,26.74,26.76,26.74,26.74,33900.0,26.74,26.76,26.74,26.74,33900.0
2013-04-10 12:30:00,26.74,26.74,26.68,26.69,216000.0,26.74,26.74,26.68,26.69,216000.0
2013-04-10 12:35:00,26.69,26.69,26.65,26.67,156500.0,26.69,26.69,26.65,26.67,156500.0
2013-04-10 12:40:00,26.66,26.68,26.59,26.66,258700.0,26.66,26.68,26.59,26.66,258700.0
2013-04-10 12:45:00,26.65,26.71,26.62,26.68,71400.0,26.65,26.71,26.62,26.68,71400.0
2013-04-10 12:50:00,26.67,26.7,26.62,26.68,114900.0,26.67,26.7,26.62,26.68,114900.0
2013-04-10 12:55:00,26.67,26.73,26.67,26.71,59000.0,26.67,26.73,26.67,26.71,59000.0
2013-04-10 13:00:00,26.71,26.78,26.7,26.76,246000.0,26.71,26.78,26.7,26.76,246000.0
2013-04-10 13:05:00,26.77,26.78,26.73,26.76,54100.0,26.77,26.78,26.73,26.76,54100.0
2013-04-10 13:10:00,26.76,26.78,26.71,26.75,61300.0,26.76,26.78,26.71,26.75,61300.0
2013-04-10 13:15:00,26.75,26.77,26.73,26.73,55400.0,26.75,26.77,26.73,26.73,55400.0
2013-04-10 13:20:00,26.74,26.8,26.74,26.77,61700.0,26.74,26.8,26.74,26.77,61700.0
2013-04-10 13:25:00,26.78,26.79,26.73,26.73,46300.0,26.78,26.79,26.73,26.73,46300.0
2013-04-10 13:30:00,26.74,26.75,26.71,26.72,69800.0,26.74,26.75,26.71,26.72,69800.0
2013-04-10 13:35:00,26.72,26.74,26.72,26.73,31000.0,26.72,26.74,26.72,26.73,31000.0
2013-04-10 13:40:00,26.72,26.75,26.72,26.74,25900.0,26.72,26.75,26.72,26.74,25900.0
2013-04-10 13:45:00,26.74,26.8,26.74,26.79,28100.0,26.74,26.8,26.74,26.79,28100.0
2013-04-10 13:50:00,26.79,26.8,26.78,26.79,60000.0,26.79,26.8,26.78,26.79,60000.0
2013-04-10 13:55:00,26.8,26.82,26.78,26.81,48400.0,26.8,26.82,26.78,26.81,48400.0
2013-04-10 14:00:00,26.81,26.83,26.8,26.81,40800.0,26.81,26.83,26.8,26.81,40800.0
2013-04-10 14:05:00,26.8,26.82,26.79,26.8,33900.0,26.8,26.82,26.79,26.8,33900.0
2013-04-10 14:10:00,26.81,26.82,26.8,26.82,52600.0,26.81,26.82,26.8,26.82,52600.0
2013-04-10 14:15:00,26.81,26.84,26.81,26.82,39900.0,26.81,26.84,26.81,26.82,39900.0
2013-04-10 14:20:00,26.83,26.84,26.81,26.82,25900.0,26.83,26.84,26.81,26.82,25900.0
2013-04-10 14:25:00,26.82,26.84,26.81,26.83,60000.0,26.82,26.84,26.81,26.83,60000.0
2013-04-10 14:30:00,26.83,26.84,26.81,26.82,41900.0,26.83,26.84,26.81,26.82,41900.0
2013-04-10 14:35:00,26.81,26.82,26.8,26.8,32400.0,26.81,26.82,26.8,26.8,32400.0
2013-04-10 14:40:00,26.8,26.82,26.8,26.82,37400.0,26.8,26.82,26.8,26.82,37400.0
2013-04-10 14:45:00,26.81,26.82,26.8,26.81,27200.0,26.81,26.82,26.8,26.81,27200.0
2013-04-10 14:50:00,26.82,26.82,26.81,26.81,23700.0,26.82,26.82,26.81,26.81,23700.0
2013-04-10 14:55:00,26.81,26.85,26.81,26.85,76000.0,26.81,26.85,26.81,26.85,76000.0
2013-04-10 15:00:00,26.85,26.85,26.82,26.82,23900.0,26.85,26.85,26.82,26.82,23900.0
2013-04-10 15:05:00,26.82,26.83,26.8,26.82,50400.0,26.82,26.83,26.8,26.82,50400.0
2013-04-10 15:10:00,26.81,26.82,26.78,26.78,68900.0,26.81,26.82,26.78,26.78,68900.0
2013-04-10 15:15:00,26.79,26.8,26.76,26.77,31500.0,26.79,26.8,26.76,26.77,31500.0
2013-04-10 15:20:00,26.77,26.78,26.76,26.76,39800.0,26.77,26.78,26.76,26.76,39800.0
2013-04-10 15:25:00,26.77,26.77,26.74,26.74,74300.0,26.77,26.77,26.74,26.74,74300.0
2013-04-10 15:30:00,26.74,26.74,26.7,26.71,154900.0,26.74,26.74,26.7,26.71,154900.0
2013-04-10 15:35:00,26.71,26.72,26.69,26.71,67700.0,26.71,26.72,26.69,26.71,67700.0
2013-04-10 15:40:00,26.71,26.72,26.69,26.71,82100.0,26.71,26.72,26.69,26.71,82100.0
2013-04-10 15:45:00,26.72,26.72,26.7,26.71,79000.0,26.72,26.72,26.7,26.71,79000.0
2013-04-10 15:50:00,26.71,26.71,26.7,26.7,127100.0,26.71,26.71,26.7,26.7,127100.0
2013-04-10 15:55:00,26.7,26.71,26.68,26.69,392200.0,26.7,26.71,26.68,26.69,392200.0
2013-04-11 09:30:00,26.68,26.7,26.63,26.69,164900.0,26.68,26.7,26.63,26.69,164900.0
2013-04-11 09:35:00,26.67,26.72,26.66,26.72,45700.0,26.67,26.72,26.66,26.72,45700.0
2013-04-11 09:40:00,26.72,26.8,26.71,26.78,178800.0,26.72,26.8,26.71,26.78,178800.0
2013-04-11 09:45:00,26.78,26.82,26.75,26.76,95600.0,26.78,26.82,26.75,26.76,95600.0
2013-04-11 09:50:00,26.76,26.77,26.75,26.76,24000.0,26.76,26.77,26.75,26.76,24000.0
2013-04-11 09:55:00,26.77,26.87,26.76,26.86,179400.0,26.77,26.87,26.76,26.86,179400.0
2013-04-11 10:00:00,26.86,26.91,26.85,26.85,124100.0,26.86,26.91,26.85,26.85,124100.0
2013-04-11 10:05:00,26.85,26.87,26.83,26.86,40000.0,26.85,26.87,26.83,26.86,40000.0
2013-04-11 10:10:00,26.85,26.91,26.84,26.89,91700.0,26.85,26.91,26.84,26.89,91700.0
2013-04-11 10:15:00,26.88,26.91,26.87,26.89,58300.0,26.88,26.91,26.87,26.89,58300.0
2013-04-11 10:20:00,26.89,26.9,26.86,26.88,33000.0,26.89,26.9,26.86,26.88,33000.0
2013-04-11 10:25:00,26.88,26.9,26.85,26.86,69200.0,26.88,26.9,26.85,26.86,69200.0
2013-04-11 10:30:00,26.85,26.86,26.81,26.83,47000.0,26.85,26.86,26.81,26.83,47000.0
2013-04-11 10:35:00,26.83,26.85,26.82,26.83,95100.0,26.83,26.85,26.82,26.83,95100.0
2013-04-11 10:40:00,26.84,26.85,26.83,26.84,160500.0,26.84,26.85,26.83,26.84,160500.0
2013-04-11 10:45:00,26.83,26.88,26.83,26.87,223500.0,26.83,26.88,26.83,26.87,223500.0
2013-04-11 10:50:00,26.87,26.9,26.85,26.88,47400.0,26.87,26.9,26.85,26.88,47400.0
2013-04-11 10:55:00,26.88,26.9,26.87,26.87,51400.0,26.88,26.9,26.87,26.87,51400.0
2013-04-11 11:00:00,26.87,26.87,26.8,26.81,106500.0,26.87,26.87,26.8,26.81,106500.0
2013-04-11 11:05:00,26.82,26.86,26.8,26.85,44500.0,26.82,26.86,26.8,26.85,44500.0
2013-04-11 11:10:00,26.84,26.86,26.83,26.83,108100.0,26.84,26.86,26.83,26.83,108100.0
2013-04-11 11:15:00,26.84,26.84,26.8,26.81,119700.0,26.84,26.84,26.8,26.81,119700.0
2013-04-11 11:20:00,26.82,26.82,26.78,26.81,95300.0,26.82,26.82,26.78,26.81,95300.0
2013-04-11 11:25:00,26.81,26.85,26.81,26.83,41500.0,26.81,26.85,26.81,26.83,41500.0
2013-04-11 11:30:00,26.84,26.86,26.83,26.83,82100.0,26.84,26.86,26.83,26.83,82100.0
2013-04-11 11:35:00,26.84,26.84,26.8,26.82,36000.0,26.84,26.84,26.8,26.82,36000.0
2013-04-11 11:40:00,26.82,26.82,26.8,26.81,35800.0,26.82,26.82,26.8,26.81,35800.0
2013-04-11 11:45:00,26.82,26.83,26.8,26.83,42000.0,26.82,26.83,26.8,26.83,42000.0
2013-04-11 11:50:00,26.82,26.85,26.82,26.85,108900.0,26.82,26.85,26.82,26.85,108900.0
2013-04-11 11:55:00,26.85,26.85,26.81,26.81,15300.0,26.85,26.85,26.81,26.81,15300.0
2013-04-11 12:00:00,26.82,26.85,26.81,26.85,44800.0,26.82,26.85,26.81,26.85,44800.0
2013-04-11 12:05:00,26.84,26.85,26.83,26.83,94700.0,26.84,26.85,26.83,26.83,94700.0
2013-04-11 12:10:00,26.83,26.84,26.82,26.82,21000.0,26.83,26.84,26.82,26.82,21000.0
2013-04-11 12:15:00,26.83,26.83,26.82,26.83,61000.0,26.83,26.83,26.82,26.83,61000.0
2013-04-11 12:20:00,26.83,26.83,26.81,26.81,32000.0,26.83,26.83,26.81,26.81,32000.0
2013-04-11 12:25:00,26.8,26.81,26.79,26.81,169300.0,26.8,26.81,26.79,26.81,169300.0
2013-04-11 12:30:00,26.81,26.84,26.8,26.83,36300.0,26.81,26.84,26.8,26.83,36300.0
2013-04-11 12:35:00,26.83,26.87,26.83,26.86,84800.0,26.83,26.87,26.83,26.86,84800.0
2013-04-11 12:40:00,26.86,26.89,26.86,26.86,60600.0,26.86,26.89,26.86,26.86,60600.0
2013-04-11 12:45:00,26.87,26.87,26.86,26.87,48000.0,26.87,26.87,26.86,26.87,48000.0
2013-04-11 12:50:00,26.86,26.87,26.84,26.85,44400.0,26.86,26.87,26.84,26.85,44400.0
2013-04-11 12:55:00,26.85,26.86,26.84,26.85,68700.0,26.85,26.86,26.84,26.85,68700.0
2013-04-11 13:00:00,26.86,26.87,26.83,26.86,42000.0,26.86,26.87,26.83,26.86,42000.0
2013-04-11 13:05:00,26.86,26.86,26.83,26.83,19700.0,26.86,26.86,26.83,26.83,19700.0
2013-04-11 13:10:00,26.83,26.84,26.83,26.84,13500.0,26.83,26.84,26.83,26.84,13500.0
2013-04-11 13:15:00,26.84,26.84,26.83,26.83,33700.0,26.84,26.84,26.83,26.83,33700.0
2013-04-11 13:20:00,26.84,26.84,26.82,26.83,30600.0,26.84,26.84,26.82,26.83,30600.0
2013-04-11 13:25:00,26.83,26.84,26.83,26.84,16900.0,26.83,26.84,26.83,26.84,16900.0
2013-04-11 13:30:00,26.84,26.85,26.82,26.82,17400.0,26.84,26.85,26.82,26.82,17400.0
2013-04-11 13:35:00,26.82,26.83,26.82,26.82,8700.0,26.82,26.83,26.82,26.82,8700.0
2013-04-11 13:40:00,26.83,26.83,26.81,26.81,16100.0,26.83,26.83,26.81,26.81,16100.0
2013-04-11 13:45:00,26.81,26.82,26.81,26.82,13000.0,26.81,26.82,26.81,26.82,13000.0
2013-04-11 13:50:00,26.82,26.83,26.81,26.81,12700.0,26.82,26.83,26.81,26.81,12700.0
2013-04-11 13:55:00,26.82,26.82,26.79,26.79,26000.0,26.82,26.82,26.79,26.79,26000.0
2013-04-11 14:00:00,26.8,26.8,26.78,26.78,17900.0,26.8,26.8,26.78,26.78,17900.0
2013-04-11 14:05:00,26.78,26.78,26.77,26.78,20900.0,26.78,26.78,26.77,26.78,20900.0
2013-04-11 14:10:00,26.78,26.8,26.78,26.8,23900.0,26.78,26.8,26.78,26.8,23900.0
2013-04-11 14:15:00,26.8,26.81,26.79,26.8,60600.0,26.8,26.81,26.79,26.8,60600.0
2013-04-11 14:20:00,26.8,26.82,26.8,26.81,19000.0,26.8,26.82,26.8,26.81,19000.0
2013-04-11 14:25:00,26.82,26.82,26.8,26.81,21400.0,26.82,26.82,26.8,26.81,21400.0
2013-04-11 14:30:00,26.81,26.82,26.8,26.8,11200.0,26.81,26.82,26.8,26.8,11200.0
2013-04-11 14:35:00,26.8,26.81,26.79,26.81,26200.0,26.8,26.81,26.79,26.81,26200.0
2013-04-11 14:40:00,26.81,26.81,26.8,26.81,13400.0,26.81,26.81,26.8,26.81,13400.0
2013-04-11 14:45:00,26.8,26.82,26.8,26.81,14600.0,26.8,26.82,26.8,26.81,14600.0
2013-04-11 14:50:00,26.81,26.82,26.8,26.8,10200.0,26.81,26.82,26.8,26.8,10200.0
2013-04-11 14:55:00,26.81,26.81,26.8,26.81,6300.0,26.81,26.81,26.8,26.81,6300.0
2013-04-11 15:00:00,26.8,26.81,26.79,26.79,23000.0,26.8,26.81,26.79,26.79,23000.0
2013-04-11 15:05:00,26.79,26.8,26.78,26.79,19400.0,26.79,26.8,26.78,26.79,19400.0
2013-04-11 15:10:00,26.8,26.8,26.78,26.78,16300.0,26.8,26.8,26.78,26.78,16300.0
2013-04-11 15:15:00,26.78,26.79,26.74,26.76,100800.0,26.78,26.79,26.74,26.76,100800.0
2013-04-11 15:20:00,26.76,26.78,26.75,26.76,37800.0,26.76,26.78,26.75,26.76,37800.0
2013-04-11 15:25:00,26.77,26.77,26.74,26.75,141300.0,26.77,26.77,26.74,26.75,141300.0
2013-04-11 15:30:00,26.74,26.76,26.74,26.76,37300.0,26.74,26.76,26.74,26.76,37300.0
2013-04-11 15:35:00,26.76,26.76,26.75,26.75,35000.0,26.76,26.76,26.75,26.75,35000.0
2013-04-11 15:40:00,26.75,26.76,26.72,26.74,77500.0,26.75,26.76,26.72,26.74,77500.0
2013-04-11 15:45:00,26.73,26.74,26.73,26.73,42100.0,26.73,26.74,26.73,26.73,42100.0
2013-04-11 15:50:00,26.73,26.74,26.68,26.68,127900.0,26.73,26.74,26.68,26.68,127900.0
2013-04-11 15:55:00,26.68,26.71,26.67,26.71,475500.0,26.68,26.71,26.67,26.71,475500.0
2013-04-12 09:30:00,26.06,26.13,26.03,26.07,535300.0,26.06,26.13,26.03,26.07,535300.0
2013-04-12 09:35:00,26.06,26.11,26.03,26.11,253400.0,26.06,26.11,26.03,26.11,253400.0
2013-04-12 09:40:00,26.1,26.13,26.06,26.07,221400.0,26.1,26.13,26.06,26.07,221400.0
2013-04-12 09:45:00,26.07,26.07,26.0,26.02,279400.0,26.07,26.07,26.0,26.02,279400.0
2013-04-12 09:50:00,26.02,26.03,25.92,25.98,467600.0,26.02,26.03,25.92,25.98,467600.0
2013-04-12 09:55:00,25.99,26.0,25.88,25.94,382600.0,25.99,26.0,25.88,25.94,382600.0
2013-04-12 10:00:00,25.95,26.0,25.93,25.99,238700.0,25.95,26.0,25.93,25.99,238700.0
2013-04-12 10:05:00,25.99,25.99,25.9,25.9,214700.0,25.99,25.99,25.9,25.9,214700.0
2013-04-12 10:10:00,25.91,25.94,25.86,25.89,233400.0,25.91,25.94,25.86,25.89,233400.0
2013-04-12 10:15:00,25.89,25.9,25.79,25.8,272500.0,25.89,25.9,25.79,25.8,272500.0
2013-04-12 10:20:00,25.79,25.87,25.72,25.86,836900.0,25.79,25.87,25.72,25.86,836900.0
2013-04-12 10:25:00,25.85,25.86,25.72,25.72,280000.0,25.85,25.86,25.72,25.72,280000.0
2013-04-12 10:30:00,25.73,25.78,25.61,25.65,1481800.0,25.73,25.78,25.61,25.65,1481800.0
2013-04-12 10:35:00,25.65,25.69,25.48,25.62,1763800.0,25.65,25.69,25.48,25.62,1763800.0
2013-04-12 10:40:00,25.63,25.63,25.5,25.57,1089100.0,25.63,25.63,25.5,25.57,1089100.0
2013-04-12 10:45:00,25.58,25.59,25.44,25.53,1548500.0,25.58,25.59,25.44,25.53,1548500.0
2013-04-12 10:50:00,25.54,25.68,25.47,25.49,777300.0,25.54,25.68,25.47,25.49,777300.0
2013-04-12 10:55:00,25.49,25.56,25.45,25.52,896700.0,25.49,25.56,25.45,25.52,896700.0
2013-04-12 11:00:00,25.52,25.53,25.26,25.3,2094300.0,25.52,25.53,25.26,25.3,2094300.0
2013-04-12 11:05:00,25.3,25.38,25.17,25.35,1266900.0,25.3,25.38,25.17,25.35,1266900.0
2013-04-12 11:10:00,25.35,25.47,25.33,25.47,839000.0,25.35,25.47,25.33,25.47,839000.0
2013-04-12 11:15:00,25.46,25.47,25.26,25.28,627200.0,25.46,25.47,25.26,25.28,627200.0
2013-04-12 11:20:00,25.28,25.34,25.25,25.34,957300.0,25.28,25.34,25.25,25.34,957300.0
2013-04-12 11:25:00,25.34,25.45,25.3,25.37,490000.0,25.34,25.45,25.3,25.37,490000.0
2013-04-12 11:30:00,25.37,25.39,25.26,25.38,474800.0,25.37,25.39,25.26,25.38,474800.0
2013-04-12 11:35:00,25.38,25.39,25.32,25.36,214600.0,25.38,25.39,25.32,25.36,214600.0
2013-04-12 11:40:00,25.36,25.38,25.31,25.34,300300.0,25.36,25.38,25.31,25.34,300300.0
2013-04-12 11:45:00,25.34,25.48,25.32,25.47,658700.0,25.34,25.48,25.32,25.47,658700.0
2013-04-12 11:50:00,25.46,25.62,25.46,25.58,624300.0,25.46,25.62,25.46,25.58,624300.0
2013-04-12 11:55:00,25.57,25.61,25.51,25.55,249000.0,25.57,25.61,25.51,25.55,249000.0
2013-04-12 12:00:00,25.54,25.59,25.44,25.49,340600.0,25.54,25.59,25.44,25.49,340600.0
2013-04-12 12:05:00,25.49,25.55,25.47,25.54,153000.0,25.49,25.55,25.47,25.54,153000.0
2013-04-12 12:10:00,25.54,25.54,25.48,25.48,95100.0,25.54,25.54,25.48,25.48,95100.0
2013-04-12 12:15:00,25.48,25.62,25.48,25.58,406600.0,25.48,25.62,25.48,25.58,406600.0
2013-04-12 12:20:00,25.58,25.59,25.54,25.58,133500.0,25.58,25.59,25.54,25.58,133500.0
2013-04-12 12:25:00,25.58,25.6,25.56,25.57,76100.0,25.58,25.6,25.56,25.57,76100.0
2013-04-12 12:30:00,25.57,25.61,25.57,25.61,88000.0,25.57,25.61,25.57,25.61,88000.0
2013-04-12 12:35:00,25.61,25.61,25.5,25.52,144500.0,25.61,25.61,25.5,25.52,144500.0
2013-04-12 12:40:00,25.51,25.59,25.51,25.58,88100.0,25.51,25.59,25.51,25.58,88100.0
2013-04-12 12:45:00,25.59,25.6,25.52,25.52,130700.0,25.59,25.6,25.52,25.52,130700.0
2013-04-12 12:50:00,25.54,25.55,25.5,25.52,109200.0,25.54,25.55,25.5,25.52,109200.0
2013-04-12 12:55:00,25.51,25.57,25.51,25.55,85100.0,25.51,25.57,25.51,25.55,85100.0
2013-04-12 13:00:00,25.55,25.56,25.5,25.51,119700.0,25.55,25.56,25.5,25.51,119700.0
2013-04-12 13:05:00,25.5,25.5,25.46,25.48,149300.0,25.5,25.5,25.46,25.48,149300.0
2013-04-12 13:10:00,25.49,25.5,25.47,25.49,41700.0,25.49,25.5,25.47,25.49,41700.0
2013-04-12 13:15:00,25.49,25.5,25.45,25.46,93500.0,25.49,25.5,25.45,25.46,93500.0
2013-04-12 13:20:00,25.45,25.53,25.44,25.48,191700.0,25.45,25.53,25.44,25.48,191700.0
2013-04-12 13:25:00,25.48,25.5,25.46,25.48,61700.0,25.48,25.5,25.46,25.48,61700.0
2013-04-12 13:30:00,25.48,25.51,25.48,25.5,106100.0,25.48,25.51,25.48,25.5,106100.0
2013-04-12 13:35:00,25.51,25.51,25.47,25.48,121200.0,25.51,25.51,25.47,25.48,121200.0
2013-04-12 13:40:00,25.49,25.5,25.47,25.48,85300.0,25.49,25.5,25.47,25.48,85300.0
2013-04-12 13:45:00,25.48,25.5,25.44,25.46,165800.0,25.48,25.5,25.44,25.46,165800.0
2013-04-12 13:50:00,25.45,25.49,25.45,25.48,86100.0,25.45,25.49,25.45,25.48,86100.0
2013-04-12 13:55:00,25.48,25.54,25.48,25.53,81700.0,25.48,25.54,25.48,25.53,81700.0
2013-04-12 14:00:00,25.54,25.55,25.53,25.53,99900.0,25.54,25.55,25.53,25.53,99900.0
2013-04-12 14:05:00,25.53,25.56,25.53,25.55,92600.0,25.53,25.56,25.53,25.55,92600.0
2013-04-12 14:10:00,25.54,25.55,25.5,25.51,155500.0,25.54,25.55,25.5,25.51,155500.0
2013-04-12 14:15:00,25.51,25.51,25.47,25.48,124700.0,25.51,25.51,25.47,25.48,124700.0
2013-04-12 14:20:00,25.48,25.52,25.48,25.52,75300.0,25.48,25.52,25.48,25.52,75300.0
2013-04-12 14:25:00,25.51,25.52,25.48,25.5,102300.0,25.51,25.52,25.48,25.5,102300.0
2013-04-12 14:30:00,25.49,25.5,25.48,25.49,102900.0,25.49,25.5,25.48,25.49,102900.0
2013-04-12 14:35:00,25.49,25.51,25.48,25.49,120800.0,25.49,25.51,25.48,25.49,120800.0
2013-04-12 14:40:00,25.49,25.51,25.48,25.48,57800.0,25.49,25.51,25.48,25.48,57800.0
2013-04-12 14:45:00,25.48,25.49,25.42,25.44,140200.0,25.48,25.49,25.42,25.44,140200.0
2013-04-12 14:50:00,25.44,25.46,25.43,25.45,161700.0,25.44,25.46,25.43,25.45,161700.0
2013-04-12 14:55:00,25.45,25.46,25.44,25.46,173400.0,25.45,25.46,25.44,25.46,173400.0
2013-04-12 15:00:00,25.46,25.47,25.41,25.42,126100.0,25.46,25.47,25.41,25.42,126100.0
2013-04-12 15:05:00,25.41,25.45,25.4,25.44,175800.0,25.41,25.45,25.4,25.44,175800.0
2013-04-12 15:10:00,25.44,25.44,25.39,25.4,228700.0,25.44,25.44,25.39,25.4,228700.0
2013-04-12 15:15:00,25.4,25.41,25.35,25.35,226200.0,25.4,25.41,25.35,25.35,226200.0
2013-04-12 15:20:00,25.36,25.36,25.18,25.23,1335400.0,25.36,25.36,25.18,25.23,1335400.0
2013-04-12 15:25:00,25.23,25.37,25.22,25.29,563100.0,25.23,25.37,25.22,25.29,563100.0
2013-04-12 15:30:00,25.28,25.34,25.26,25.34,439100.0,25.28,25.34,25.26,25.34,439100.0
2013-04-12 15:35:00,25.34,25.34,25.27,25.29,325800.0,25.34,25.34,25.27,25.29,325800.0
2013-04-12 15:40:00,25.29,25.31,25.26,25.28,473800.0,25.29,25.31,25.26,25.28,473800.0
2013-04-12 15:45:00,25.28,25.29,25.22,25.24,713100.0,25.28,25.29,25.22,25.24,713100.0
2013-04-12 15:50:00,25.24,25.25,25.22,25.23,582600.0,25.24,25.25,25.22,25.23,582600.0
2013-04-12 15:55:00,25.23,25.33,25.2,25.27,1697000.0,25.23,25.33,25.2,25.27,1697000.0
2013-04-15 09:30:00,22.98,23.1,22.89,23.07,2981100.0,22.98,23.1,22.89,23.07,2981100.0
2013-04-15 09:35:00,23.07,23.1,22.93,23.08,1478000.0,23.07,23.1,22.93,23.08,1478000.0
2013-04-15 09:40:00,23.08,23.09,22.92,23.08,1464600.0,23.08,23.09,22.92,23.08,1464600.0
2013-04-15 09:45:00,23.09,23.09,22.95,22.97,897000.0,23.09,23.09,22.95,22.97,897000.0
2013-04-15 09:50:00,22.98,22.99,22.85,22.95,1262800.0,22.98,22.99,22.85,22.95,1262800.0
2013-04-15 09:55:00,22.94,22.97,22.9,22.91,625900.0,22.94,22.97,22.9,22.91,625900.0
2013-04-15 10:00:00,22.91,22.93,22.75,22.85,1491400.0,22.91,22.93,22.75,22.85,1491400.0
2013-04-15 10:05:00,22.85,22.85,22.66,22.73,802100.0,22.85,22.85,22.66,22.73,802100.0
2013-04-15 10:10:00,22.73,22.8,22.61,22.75,1209500.0,22.73,22.8,22.61,22.75,1209500.0
2013-04-15 10:15:00,22.74,22.81,22.71,22.72,767100.0,22.74,22.81,22.71,22.72,767100.0
2013-04-15 10:20:00,22.72,22.76,22.61,22.71,703600.0,22.72,22.76,22.61,22.71,703600.0
2013-04-15 10:25:00,22.71,22.8,22.65,22.79,932500.0,22.71,22.8,22.65,22.79,932500.0
2013-04-15 10:30:00,22.79,22.8,22.69,22.76,531800.0,22.79,22.8,22.69,22.76,531800.0
2013-04-15 10:35:00,22.76,22.83,22.7,22.78,564200.0,22.76,22.83,22.7,22.78,564200.0
2013-04-15 10:40:00,22.77,22.77,22.63,22.65,737300.0,22.77,22.77,22.63,22.65,737300.0
2013-04-15 10:45:00,22.66,22.67,22.5,22.5,1042000.0,22.66,22.67,22.5,22.5,1042000.0
2013-04-15 10:50:00,22.5,22.51,22.33,22.34,1416100.0,22.5,22.51,22.33,22.34,1416100.0
2013-04-15 10:55:00,22.34,22.6,22.22,22.57,1100600.0,22.34,22.6,22.22,22.57,1100600.0
2013-04-15 11:00:00,22.56,22.67,22.51,22.59,928300.0,22.56,22.67,22.51,22.59,928300.0
2013-04-15 11:05:00,22.59,22.61,22.5,22.51,566500.0,22.59,22.61,22.5,22.51,566500.0
2013-04-15 11:10:00,22.52,22.58,22.39,22.54,839800.0,22.52,22.58,22.39,22.54,839800.0
2013-04-15 11:15:00,22.54,22.67,22.51,22.52,1150200.0,22.54,22.67,22.51,22.52,1150200.0
2013-04-15 11:20:00,22.53,22.63,22.52,22.63,478300.0,22.53,22.63,22.52,22.63,478300.0
2013-04-15 11:25:00,22.62,22.7,22.61,22.63,570500.0,22.62,22.7,22.61,22.63,570500.0
2013-04-15 11:30:00,22.63,22.72,22.55,22.71,495600.0,22.63,22.72,22.55,22.71,495600.0
2013-04-15 11:35:00,22.72,22.73,22.64,22.66,419700.0,22.72,22.73,22.64,22.66,419700.0
2013-04-15 11:40:00,22.66,22.71,22.64,22.7,271400.0,22.66,22.71,22.64,22.7,271400.0
2013-04-15 11:45:00,22.69,22.7,22.6,22.66,465000.0,22.69,22.7,22.6,22.66,465000.0
2013-04-15 11:50:00,22.66,22.69,22.62,22.62,400000.0,22.66,22.69,22.62,22.62,400000.0
2013-04-15 11:55:00,22.62,22.65,22.53,22.64,494800.0,22.62,22.65,22.53,22.64,494800.0
2013-04-15 12:00:00,22.64,22.78,22.62,22.73,768800.0,22.64,22.78,22.62,22.73,768800.0
2013-04-15 12:05:00,22.74,22.83,22.73,22.81,414700.0,22.74,22.83,22.73,22.81,414700.0
2013-04-15 12:10:00,22.81,22.86,22.76,22.78,493100.0,22.81,22.86,22.76,22.78,493100.0
2013-04-15 12:15:00,22.78,22.79,22.73,22.78,205500.0,22.78,22.79,22.73,22.78,205500.0
2013-04-15 12:20:00,22.77,22.78,22.71,22.75,257000.0,22.77,22.78,22.71,22.75,257000.0
2013-04-15 12:25:00,22.75,22.76,22.71,22.76,190800.0,22.75,22.76,22.71,22.76,190800.0
2013-04-15 12:30:00,22.76,22.79,22.71,22.78,282000.0,22.76,22.79,22.71,22.78,282000.0
2013-04-15 12:35:00,22.77,22.81,22.75,22.76,145300.0,22.77,22.81,22.75,22.76,145300.0
2013-04-15 12:40:00,22.76,22.77,22.62,22.65,455400.0,22.76,22.77,22.62,22.65,455400.0
2013-04-15 12:45:00,22.66,22.69,22.65,22.68,77400.0,22.66,22.69,22.65,22.68,77400.0
2013-04-15 12:50:00,22.68,22.68,22.58,22.61,443600.0,22.68,22.68,22.58,22.61,443600.0
2013-04-15 12:55:00,22.6,22.7,22.58,22.69,191100.0,22.6,22.7,22.58,22.69,191100.0
2013-04-15 13:00:00,22.68,22.82,22.67,22.81,341100.0,22.68,22.82,22.67,22.81,341100.0
2013-04-15 13:05:00,22.82,22.82,22.76,22.77,178600.0,22.82,22.82,22.76,22.77,178600.0
2013-04-15 13:10:00,22.76,22.79,22.75,22.78,148700.0,22.76,22.79,22.75,22.78,148700.0
2013-04-15 13:15:00,22.79,22.86,22.77,22.78,161200.0,22.79,22.86,22.77,22.78,161200.0
2013-04-15 13:20:00,22.78,22.78,22.58,22.63,402200.0,22.78,22.78,22.58,22.63,402200.0
2013-04-15 13:25:00,22.63,22.66,22.61,22.63,232700.0,22.63,22.66,22.61,22.63,232700.0
2013-04-15 13:30:00,22.64,22.72,22.63,22.7,257500.0,22.64,22.72,22.63,22.7,257500.0
2013-04-15 13:35:00,22.7,22.82,22.7,22.75,297600.0,22.7,22.82,22.7,22.75,297600.0
2013-04-15 13:40:00,22.75,22.79,22.75,22.75,130800.0,22.75,22.79,22.75,22.75,130800.0
2013-04-15 13:45:00,22.75,22.8,22.75,22.79,162500.0,22.75,22.8,22.75,22.79,162500.0
2013-04-15 13:50:00,22.78,22.87,22.78,22.84,253500.0,22.78,22.87,22.78,22.84,253500.0
2013-04-15 13:55:00,22.85,22.87,22.82,22.83,142100.0,22.85,22.87,22.82,22.83,142100.0
2013-04-15 14:00:00,22.83,22.87,22.78,22.82,231600.0,22.83,22.87,22.78,22.82,231600.0
2013-04-15 14:05:00,22.82,22.82,22.65,22.66,1986800.0,22.82,22.82,22.65,22.66,1986800.0
2013-04-15 14:10:00,22.67,22.71,22.58,22.61,389100.0,22.67,22.71,22.58,22.61,389100.0
2013-04-15 14:15:00,22.61,22.68,22.59,22.63,234300.0,22.61,22.68,22.59,22.63,234300.0
2013-04-15 14:20:00,22.64,22.65,22.57,22.58,412500.0,22.64,22.65,22.57,22.58,412500.0
2013-04-15 14:25:00,22.58,22.67,22.57,22.67,221300.0,22.58,22.67,22.57,22.67,221300.0
2013-04-15 14:30:00,22.66,22.68,22.62,22.66,206900.0,22.66,22.68,22.62,22.66,206900.0
2013-04-15 14:35:00,22.65,22.66,22.53,22.55,390900.0,22.65,22.66,22.53,22.55,390900.0
2013-04-15 14:40:00,22.56,22.56,22.47,22.51,544500.0,22.56,22.56,22.47,22.51,544500.0
2013-04-15 14:45:00,22.51,22.62,22.36,22.4,927900.0,22.51,22.62,22.36,22.4,927900.0
2013-04-15 14:50:00,22.4,22.45,22.35,22.37,593600.0,22.4,22.45,22.35,22.37,593600.0
2013-04-15 14:55:00,22.37,22.44,22.33,22.33,295400.0,22.37,22.44,22.33,22.33,295400.0
2013-04-15 15:00:00,22.33,22.53,22.32,22.52,585300.0,22.33,22.53,22.32,22.52,585300.0
2013-04-15 15:05:00,22.52,22.55,22.37,22.38,277100.0,22.52,22.55,22.37,22.38,277100.0
2013-04-15 15:10:00,22.39,22.69,22.39,22.55,776100.0,22.39,22.69,22.39,22.55,776100.0
2013-04-15 15:15:00,22.56,22.67,22.51,22.64,351800.0,22.56,22.67,22.51,22.64,351800.0
2013-04-15 15:20:00,22.63,22.65,22.48,22.59,294000.0,22.63,22.65,22.48,22.59,294000.0
2013-04-15 15:25:00,22.59,22.59,22.48,22.52,253400.0,22.59,22.59,22.48,22.52,253400.0
2013-04-15 15:30:00,22.52,22.57,22.5,22.51,385900.0,22.52,22.57,22.5,22.51,385900.0
2013-04-15 15:35:00,22.51,22.59,22.5,22.53,214100.0,22.51,22.59,22.5,22.53,214100.0
2013-04-15 15:40:00,22.52,22.54,22.44,22.45,566300.0,22.52,22.54,22.44,22.45,566300.0
2013-04-15 15:45:00,22.45,22.45,22.41,22.42,583600.0,22.45,22.45,22.41,22.42,583600.0
2013-04-15 15:50:00,22.42,22.43,22.35,22.37,931700.0,22.42,22.43,22.35,22.37,931700.0
2013-04-15 15:55:00,22.37,22.37,21.96,22.09,2681100.0,22.37,22.37,21.96,22.09,2681100.0
2013-04-16 09:30:00,22.96,22.98,22.88,22.89,1443200.0,22.96,22.98,22.88,22.89,1443200.0
2013-04-16 09:35:00,22.89,23.01,22.88,22.96,738700.0,22.89,23.01,22.88,22.96,738700.0
2013-04-16 09:40:00,22.96,23.0,22.9,22.9,297200.0,22.96,23.0,22.9,22.9,297200.0
2013-04-16 09:45:00,22.91,22.91,22.66,22.67,702400.0,22.91,22.91,22.66,22.67,702400.0
2013-04-16 09:50:00,22.68,22.72,22.59,22.64,491600.0,22.68,22.72,22.59,22.64,491600.0
2013-04-16 09:55:00,22.64,22.73,22.64,22.66,439800.0,22.64,22.73,22.64,22.66,439800.0
2013-04-16 10:00:00,22.65,22.77,22.64,22.77,366000.0,22.65,22.77,22.64,22.77,366000.0
2013-04-16 10:05:00,22.76,22.8,22.65,22.66,300700.0,22.76,22.8,22.65,22.66,300700.0
2013-04-16 10:10:00,22.66,22.68,22.52,22.61,505900.0,22.66,22.68,22.52,22.61,505900.0
2013-04-16 10:15:00,22.61,22.65,22.48,22.5,429500.0,22.61,22.65,22.48,22.5,429500.0
2013-04-16 10:20:00,22.49,22.62,22.47,22.6,349600.0,22.49,22.62,22.47,22.6,349600.0
2013-04-16 10:25:00,22.6,22.68,22.58,22.63,156100.0,22.6,22.68,22.58,22.63,156100.0
2013-04-16 10:30:00,22.63,22.76,22.61,22.75,354700.0,22.63,22.76,22.61,22.75,354700.0
2013-04-16 10:35:00,22.75,22.76,22.68,22.74,230500.0,22.75,22.76,22.68,22.74,230500.0
2013-04-16 10:40:00,22.74,22.76,22.68,22.68,164600.0,22.74,22.76,22.68,22.68,164600.0
2013-04-16 10:45:00,22.69,22.75,22.68,22.73,139400.0,22.69,22.75,22.68,22.73,139400.0
2013-04-16 10:50:00,22.73,22.76,22.68,22.71,306500.0,22.73,22.76,22.68,22.71,306500.0
2013-04-16 10:55:00,22.7,22.94,22.7,22.93,428500.0,22.7,22.94,22.7,22.93,428500.0
2013-04-16 11:00:00,22.93,22.99,22.89,22.89,422600.0,22.93,22.99,22.89,22.89,422600.0
2013-04-16 11:05:00,22.89,22.92,22.83,22.85,251200.0,22.89,22.92,22.83,22.85,251200.0
2013-04-16 11:10:00,22.85,22.9,22.85,22.87,199700.0,22.85,22.9,22.85,22.87,199700.0
2013-04-16 11:15:00,22.87,22.88,22.78,22.8,147500.0,22.87,22.88,22.78,22.8,147500.0
2013-04-16 11:20:00,22.8,22.87,22.78,22.87,144400.0,22.8,22.87,22.78,22.87,144400.0
2013-04-16 11:25:00,22.86,22.87,22.82,22.85,99800.0,22.86,22.87,22.82,22.85,99800.0
2013-04-16 11:30:00,22.86,22.9,22.85,22.89,115000.0,22.86,22.9,22.85,22.89,115000.0
2013-04-16 11:35:00,22.89,22.99,22.87,22.96,186500.0,22.89,22.99,22.87,22.96,186500.0
2013-04-16 11:40:00,22.95,22.96,22.92,22.93,136100.0,22.95,22.96,22.92,22.93,136100.0
2013-04-16 11:45:00,22.93,23.01,22.93,23.01,198200.0,22.93,23.01,22.93,23.01,198200.0
2013-04-16 11:50:00,23.0,23.01,22.94,22.95,462800.0,23.0,23.01,22.94,22.95,462800.0
2013-04-16 11:55:00,22.96,22.96,22.89,22.96,160600.0,22.96,22.96,22.89,22.96,160600.0
2013-04-16 12:00:00,22.97,23.01,22.93,22.93,184700.0,22.97,23.01,22.93,22.93,184700.0
2013-04-16 12:05:00,22.93,22.94,22.85,22.87,120900.0,22.93,22.94,22.85,22.87,120900.0
2013-04-16 12:10:00,22.87,22.88,22.75,22.77,320400.0,22.87,22.88,22.75,22.77,320400.0
2013-04-16 12:15:00,22.77,22.82,22.74,22.82,257800.0,22.77,22.82,22.74,22.82,257800.0
2013-04-16 12:20:00,22.82,22.84,22.71,22.77,221800.0,22.82,22.84,22.71,22.77,221800.0
2013-04-16 12:25:00,22.77,22.85,22.75,22.79,229800.0,22.77,22.85,22.75,22.79,229800.0
2013-04-16 12:30:00,22.79,22.88,22.79,22.81,113200.0,22.79,22.88,22.79,22.81,113200.0
2013-04-16 12:35:00,22.8,22.8,22.73,22.78,135400.0,22.8,22.8,22.73,22.78,135400.0
2013-04-16 12:40:00,22.77,22.83,22.77,22.78,134000.0,22.77,22.83,22.77,22.78,134000.0
2013-04-16 12:45:00,22.79,22.85,22.78,22.85,87400.0,22.79,22.85,22.78,22.85,87400.0
2013-04-16 12:50:00,22.84,22.95,22.83,22.94,187000.0,22.84,22.95,22.83,22.94,187000.0
2013-04-16 12:55:00,22.94,22.94,22.85,22.85,70000.0,22.94,22.94,22.85,22.85,70000.0
2013-04-16 13:00:00,22.86,22.88,22.83,22.86,91500.0,22.86,22.88,22.83,22.86,91500.0
2013-04-16 13:05:00,22.85,22.9,22.84,22.89,92200.0,22.85,22.9,22.84,22.89,92200.0
2013-04-16 13:10:00,22.89,22.93,22.89,22.91,84000.0,22.89,22.93,22.89,22.91,84000.0
2013-04-16 13:15:00,22.9,23.0,22.9,22.99,355600.0,22.9,23.0,22.9,22.99,355600.0
2013-04-16 13:20:00,22.98,23.0,22.81,22.87,336000.0,22.98,23.0,22.81,22.87,336000.0
2013-04-16 13:25:00,22.87,22.88,22.81,22.84,205900.0,22.87,22.88,22.81,22.84,205900.0
2013-04-16 13:30:00,22.83,22.91,22.79,22.91,218900.0,22.83,22.91,22.79,22.91,218900.0
2013-04-16 13:35:00,22.9,22.91,22.83,22.83,56400.0,22.9,22.91,22.83,22.83,56400.0
2013-04-16 13:40:00,22.84,22.88,22.82,22.87,78400.0,22.84,22.88,22.82,22.87,78400.0
2013-04-16 13:45:00,22.87,22.87,22.83,22.84,58900.0,22.87,22.87,22.83,22.84,58900.0
2013-04-16 13:50:00,22.85,22.9,22.83,22.88,71500.0,22.85,22.9,22.83,22.88,71500.0
2013-04-16 13:55:00,22.88,22.89,22.85,22.85,55300.0,22.88,22.89,22.85,22.85,55300.0
2013-04-16 14:00:00,22.85,22.86,22.8,22.82,147500.0,22.85,22.86,22.8,22.82,147500.0
2013-04-16 14:05:00,22.81,22.82,22.77,22.78,180400.0,22.81,22.82,22.77,22.78,180400.0
2013-04-16 14:10:00,22.78,22.79,22.75,22.76,180400.0,22.78,22.79,22.75,22.76,180400.0
2013-04-16 14:15:00,22.77,22.78,22.75,22.76,56100.0,22.77,22.78,22.75,22.76,56100.0
2013-04-16 14:20:00,22.76,22.76,22.72,22.76,93800.0,22.76,22.76,22.72,22.76,93800.0
2013-04-16 14:25:00,22.76,22.77,22.74,22.76,107500.0,22.76,22.77,22.74,22.76,107500.0
2013-04-16 14:30:00,22.75,22.76,22.71,22.75,214400.0,22.75,22.76,22.71,22.75,214400.0
2013-04-16 14:35:00,22.75,22.75,22.73,22.74,33500.0,22.75,22.75,22.73,22.74,33500.0
2013-04-16 14:40:00,22.74,22.74,22.66,22.68,183600.0,22.74,22.74,22.66,22.68,183600.0
2013-04-16 14:45:00,22.68,22.71,22.65,22.66,244400.0,22.68,22.71,22.65,22.66,244400.0
2013-04-16 14:50:00,22.65,22.68,22.62,22.66,191000.0,22.65,22.68,22.62,22.66,191000.0
2013-04-16 14:55:00,22.65,22.66,22.54,22.55,340600.0,22.65,22.66,22.54,22.55,340600.0
2013-04-16 15:00:00,22.55,22.64,22.55,22.62,418200.0,22.55,22.64,22.55,22.62,418200.0
2013-04-16 15:05:00,22.62,22.65,22.59,22.6,221500.0,22.62,22.65,22.59,22.6,221500.0
2013-04-16 15:10:00,22.61,22.63,22.55,22.55,153800.0,22.61,22.63,22.55,22.55,153800.0
2013-04-16 15:15:00,22.55,22.56,22.51,22.54,223900.0,22.55,22.56,22.51,22.54,223900.0
2013-04-16 15:20:00,22.53,22.55,22.5,22.5,179100.0,22.53,22.55,22.5,22.5,179100.0
2013-04-16 15:25:00,22.5,22.53,22.47,22.49,417900.0,22.5,22.53,22.47,22.49,417900.0
2013-04-16 15:30:00,22.49,22.51,22.43,22.44,322200.0,22.49,22.51,22.43,22.44,322200.0
2013-04-16 15:35:00,22.45,22.54,22.44,22.53,314300.0,22.45,22.54,22.44,22.53,314300.0
2013-04-16 15:40:00,22.54,22.61,22.51,22.6,329200.0,22.54,22.61,22.51,22.6,329200.0
2013-04-16 15:45:00,22.6,22.6,22.52,22.55,227600.0,22.6,22.6,22.52,22.55,227600.0
2013-04-16 15:50:00,22.55,22.62,22.55,22.62,310800.0,22.55,22.62,22.55,22.62,310800.0
2013-04-16 15:55:00,22.62,22.71,22.61,22.66,657800.0,22.62,22.71,22.61,22.66,657800.0
2013-04-17 09:30:00,22.6,22.67,22.58,22.6,699800.0,22.6,22.67,22.58,22.6,699800.0
2013-04-17 09:35:00,22.6,22.62,22.55,22.61,356100.0,22.6,22.62,22.55,22.61,356100.0
2013-04-17 09:40:00,22.62,22.63,22.55,22.63,131000.0,22.62,22.63,22.55,22.63,131000.0
2013-04-17 09:45:00,22.63,22.89,22.63,22.82,563700.0,22.63,22.89,22.63,22.82,563700.0
2013-04-17 09:50:00,22.82,22.87,22.76,22.77,506000.0,22.82,22.87,22.76,22.77,506000.0
2013-04-17 09:55:00,22.77,22.84,22.77,22.81,328700.0,22.77,22.84,22.77,22.81,328700.0
2013-04-17 10:00:00,22.81,22.91,22.79,22.87,410400.0,22.81,22.91,22.79,22.87,410400.0
2013-04-17 10:05:00,22.88,22.91,22.84,22.87,439700.0,22.88,22.91,22.84,22.87,439700.0
2013-04-17 10:10:00,22.88,22.9,22.81,22.87,330100.0,22.88,22.9,22.81,22.87,330100.0
2013-04-17 10:15:00,22.87,22.88,22.81,22.86,309300.0,22.87,22.88,22.81,22.86,309300.0
2013-04-17 10:20:00,22.85,22.88,22.79,22.84,238200.0,22.85,22.88,22.79,22.84,238200.0
2013-04-17 10:25:00,22.84,22.85,22.73,22.77,309100.0,22.84,22.85,22.73,22.77,309100.0
2013-04-17 10:30:00,22.76,22.78,22.71,22.73,290200.0,22.76,22.78,22.71,22.73,290200.0
2013-04-17 10:35:00,22.73,22.79,22.69,22.77,244100.0,22.73,22.79,22.69,22.77,244100.0
2013-04-17 10:40:00,22.76,22.79,22.74,22.77,158900.0,22.76,22.79,22.74,22.77,158900.0
2013-04-17 10:45:00,22.78,22.78,22.61,22.61,466900.0,22.78,22.78,22.61,22.61,466900.0
2013-04-17 10:50:00,22.62,22.68,22.61,22.63,264100.0,22.62,22.68,22.61,22.63,264100.0
2013-04-17 10:55:00,22.64,22.71,22.61,22.64,229300.0,22.64,22.71,22.61,22.64,229300.0
2013-04-17 11:00:00,22.65,22.7,22.63,22.69,223300.0,22.65,22.7,22.63,22.69,223300.0
2013-04-17 11:05:00,22.69,22.76,22.65,22.7,165700.0,22.69,22.76,22.65,22.7,165700.0
2013-04-17 11:10:00,22.7,22.73,22.68,22.69,141200.0,22.7,22.73,22.68,22.69,141200.0
2013-04-17 11:15:00,22.69,22.8,22.67,22.78,278000.0,22.69,22.8,22.67,22.78,278000.0
2013-04-17 11:20:00,22.77,22.81,22.72,22.73,549700.0,22.77,22.81,22.72,22.73,549700.0
2013-04-17 11:25:00,22.73,22.74,22.69,22.7,207900.0,22.73,22.74,22.69,22.7,207900.0
2013-04-17 11:30:00,22.71,22.74,22.69,22.69,150000.0,22.71,22.74,22.69,22.69,150000.0
2013-04-17 11:35:00,22.7,22.72,22.67,22.69,193900.0,22.7,22.72,22.67,22.69,193900.0
2013-04-17 11:40:00,22.7,22.71,22.64,22.64,121800.0,22.7,22.71,22.64,22.64,121800.0
2013-04-17 11:45:00,22.65,22.67,22.62,22.65,203200.0,22.65,22.67,22.62,22.65,203200.0
2013-04-17 11:50:00,22.65,22.65,22.56,22.59,161600.0,22.65,22.65,22.56,22.59,161600.0
2013-04-17 11:55:00,22.58,22.61,22.57,22.57,118400.0,22.58,22.61,22.57,22.57,118400.0
2013-04-17 12:00:00,22.58,22.61,22.54,22.54,145800.0,22.58,22.61,22.54,22.54,145800.0
2013-04-17 12:05:00,22.55,22.59,22.48,22.59,326100.0,22.55,22.59,22.48,22.59,326100.0
2013-04-17 12:10:00,22.59,22.61,22.55,22.56,73100.0,22.59,22.61,22.55,22.56,73100.0
2013-04-17 12:15:00,22.56,22.59,22.54,22.58,51800.0,22.56,22.59,22.54,22.58,51800.0
2013-04-17 12:20:00,22.58,22.61,22.51,22.58,159400.0,22.58,22.61,22.51,22.58,159400.0
2013-04-17 12:25:00,22.58,22.6,22.56,22.6,85900.0,22.58,22.6,22.56,22.6,85900.0
2013-04-17 12:30:00,22.6,22.64,22.53,22.55,238200.0,22.6,22.64,22.53,22.55,238200.0
2013-04-17 12:35:00,22.55,22.56,22.46,22.51,246700.0,22.55,22.56,22.46,22.51,246700.0
2013-04-17 12:40:00,22.51,22.55,22.47,22.51,127600.0,22.51,22.55,22.47,22.51,127600.0
2013-04-17 12:45:00,22.52,22.53,22.43,22.43,262700.0,22.52,22.53,22.43,22.43,262700.0
2013-04-17 12:50:00,22.44,22.47,22.4,22.45,250100.0,22.44,22.47,22.4,22.45,250100.0
2013-04-17 12:55:00,22.45,22.45,22.42,22.43,83300.0,22.45,22.45,22.42,22.43,83300.0
2013-04-17 13:00:00,22.44,22.5,22.43,22.48,129800.0,22.44,22.5,22.43,22.48,129800.0
2013-04-17 13:05:00,22.47,22.54,22.46,22.5,224600.0,22.47,22.54,22.46,22.5,224600.0
2013-04-17 13:10:00,22.51,22.52,22.45,22.45,123400.0,22.51,22.52,22.45,22.45,123400.0
2013-04-17 13:15:00,22.46,22.49,22.44,22.45,95900.0,22.46,22.49,22.44,22.45,95900.0
2013-04-17 13:20:00,22.46,22.59,22.45,22.53,143700.0,22.46,22.59,22.45,22.53,143700.0
2013-04-17 13:25:00,22.53,22.55,22.52,22.53,79600.0,22.53,22.55,22.52,22.53,79600.0
2013-04-17 13:30:00,22.53,22.55,22.5,22.53,69700.0,22.53,22.55,22.5,22.53,69700.0
2013-04-17 13:35:00,22.52,22.55,22.49,22.51,140800.0,22.52,22.55,22.49,22.51,140800.0
2013-04-17 13:40:00,22.51,22.54,22.5,22.54,128800.0,22.51,22.54,22.5,22.54,128800.0
2013-04-17 13:45:00,22.53,22.55,22.5,22.5,65500.0,22.53,22.55,22.5,22.5,65500.0
2013-04-17 13:50:00,22.5,22.51,22.49,22.5,110500.0,22.5,22.51,22.49,22.5,110500.0
2013-04-17 13:55:00,22.5,22.51,22.45,22.46,137200.0,22.5,22.51,22.45,22.46,137200.0
2013-04-17 14:00:00,22.47,22.5,22.42,22.45,138200.0,22.47,22.5,22.42,22.45,138200.0
2013-04-17 14:05:00,22.46,22.49,22.45,22.49,275300.0,22.46,22.49,22.45,22.49,275300.0
2013-04-17 14:10:00,22.49,22.5,22.45,22.48,197700.0,22.49,22.5,22.45,22.48,197700.0
2013-04-17 14:15:00,22.48,22.49,22.46,22.47,100500.0,22.48,22.49,22.46,22.47,100500.0
2013-04-17 14:20:00,22.46,22.51,22.46,22.51,79600.0,22.46,22.51,22.46,22.51,79600.0
2013-04-17 14:25:00,22.51,22.51,22.45,22.47,161300.0,22.51,22.51,22.45,22.47,161300.0
2013-04-17 14:30:00,22.48,22.48,22.41,22.42,165500.0,22.48,22.48,22.41,22.42,165500.0
2013-04-17 14:35:00,22.42,22.49,22.4,22.45,305400.0,22.42,22.49,22.4,22.45,305400.0
2013-04-17 14:40:00,22.46,22.47,22.4,22.41,85300.0,22.46,22.47,22.4,22.41,85300.0
2013-04-17 14:45:00,22.4,22.41,22.37,22.38,380600.0,22.4,22.41,22.37,22.38,380600.0
2013-04-17 14:50:00,22.38,22.39,22.3,22.39,281000.0,22.38,22.39,22.3,22.39,281000.0
2013-04-17 14:55:00,22.38,22.44,22.36,22.42,208800.0,22.38,22.44,22.36,22.42,208800.0
2013-04-17 15:00:00,22.43,22.46,22.4,22.42,103700.0,22.43,22.46,22.4,22.42,103700.0
2013-04-17 15:05:00,22.43,22.48,22.42,22.47,136300.0,22.43,22.48,22.42,22.47,136300.0
2013-04-17 15:10:00,22.46,22.46,22.43,22.44,104000.0,22.46,22.46,22.43,22.44,104000.0
2013-04-17 15:15:00,22.44,22.45,22.42,22.43,70000.0,22.44,22.45,22.42,22.43,70000.0
2013-04-17 15:20:00,22.43,22.49,22.43,22.46,228200.0,22.43,22.49,22.43,22.46,228200.0
2013-04-17 15:25:00,22.46,22.48,22.41,22.43,118000.0,22.46,22.48,22.41,22.43,118000.0
2013-04-17 15:30:00,22.43,22.43,22.39,22.4,184700.0,22.43,22.43,22.39,22.4,184700.0
2013-04-17 15:35:00,22.4,22.43,22.35,22.36,119300.0,22.4,22.43,22.35,22.36,119300.0
2013-04-17 15:40:00,22.35,22.37,22.31,22.34,204300.0,22.35,22.37,22.31,22.34,204300.0
2013-04-17 15:45:00,22.34,22.39,22.33,22.37,274100.0,22.34,22.39,22.33,22.37,274100.0
2013-04-17 15:50:00,22.37,22.45,22.37,22.45,258700.0,22.37,22.45,22.37,22.45,258700.0
2013-04-17 15:55:00,22.45,22.48,22.44,22.45,516000.0,22.45,22.48,22.44,22.45,516000.0
2013-04-18 09:30:00,22.42,22.45,22.37,22.42,352700.0,22.42,22.45,22.37,22.42,352700.0
2013-04-18 09:35:00,22.41,22.44,22.33,22.35,262600.0,22.41,22.44,22.33,22.35,262600.0
2013-04-18 09:40:00,22.36,22.44,22.35,22.4,216000.0,22.36,22.44,22.35,22.4,216000.0
2013-04-18 09:45:00,22.39,22.41,22.35,22.38,245300.0,22.39,22.41,22.35,22.38,245300.0
2013-04-18 09:50:00,22.38,22.51,22.38,22.49,492200.0,22.38,22.51,22.38,22.49,492200.0
2013-04-18 09:55:00,22.5,22.51,22.44,22.49,165400.0,22.5,22.51,22.44,22.49,165400.0
2013-04-18 10:00:00,22.47,22.58,22.45,22.47,398700.0,22.47,22.58,22.45,22.47,398700.0
2013-04-18 10:05:00,22.47,22.56,22.47,22.52,167400.0,22.47,22.56,22.47,22.52,167400.0
2013-04-18 10:10:00,22.52,22.57,22.5,22.5,266800.0,22.52,22.57,22.5,22.5,266800.0
2013-04-18 10:15:00,22.5,22.53,22.47,22.5,207800.0,22.5,22.53,22.47,22.5,207800.0
2013-04-18 10:20:00,22.5,22.5,22.42,22.42,331800.0,22.5,22.5,22.42,22.42,331800.0
2013-04-18 10:25:00,22.41,22.48,22.39,22.47,157000.0,22.41,22.48,22.39,22.47,157000.0
2013-04-18 10:30:00,22.47,22.59,22.46,22.58,256900.0,22.47,22.59,22.46,22.58,256900.0
2013-04-18 10:35:00,22.58,22.62,22.56,22.58,268900.0,22.58,22.62,22.56,22.58,268900.0
2013-04-18 10:40:00,22.57,22.65,22.57,22.58,277000.0,22.57,22.65,22.57,22.58,277000.0
2013-04-18 10:45:00,22.58,22.61,22.56,22.59,176000.0,22.58,22.61,22.56,22.59,176000.0
2013-04-18 10:50:00,22.6,22.65,22.57,22.58,335700.0,22.6,22.65,22.57,22.58,335700.0
2013-04-18 10:55:00,22.58,22.59,22.55,22.59,252800.0,22.58,22.59,22.55,22.59,252800.0
2013-04-18 11:00:00,22.59,22.59,22.5,22.53,243800.0,22.59,22.59,22.5,22.53,243800.0
2013-04-18 11:05:00,22.53,22.58,22.52,22.57,108900.0,22.53,22.58,22.52,22.57,108900.0
2013-04-18 11:10:00,22.57,22.61,22.54,22.6,164600.0,22.57,22.61,22.54,22.6,164600.0
2013-04-18 11:15:00,22.61,22.66,22.59,22.62,258100.0,22.61,22.66,22.59,22.62,258100.0
2013-04-18 11:20:00,22.62,22.63,22.57,22.6,231300.0,22.62,22.63,22.57,22.6,231300.0
2013-04-18 11:25:00,22.6,22.61,22.58,22.59,103000.0,22.6,22.61,22.58,22.59,103000.0
2013-04-18 11:30:00,22.58,22.63,22.56,22.57,137500.0,22.58,22.63,22.56,22.57,137500.0
2013-04-18 11:35:00,22.57,22.58,22.51,22.55,175700.0,22.57,22.58,22.51,22.55,175700.0
2013-04-18 11:40:00,22.55,22.58,22.54,22.56,121400.0,22.55,22.58,22.54,22.56,121400.0
2013-04-18 11:45:00,22.55,22.57,22.53,22.55,123500.0,22.55,22.57,22.53,22.55,123500.0
2013-04-18 11:50:00,22.54,22.56,22.46,22.52,243100.0,22.54,22.56,22.46,22.52,243100.0
2013-04-18 11:55:00,22.52,22.54,22.48,22.53,162500.0,22.52,22.54,22.48,22.53,162500.0
2013-04-18 12:00:00,22.53,22.55,22.48,22.49,105600.0,22.53,22.55,22.48,22.49,105600.0
2013-04-18 12:05:00,22.5,22.54,22.49,22.52,179000.0,22.5,22.54,22.49,22.52,179000.0
2013-04-18 12:10:00,22.53,22.53,22.45,22.49,176500.0,22.53,22.53,22.45,22.49,176500.0
2013-04-18 12:15:00,22.49,22.52,22.47,22.48,263900.0,22.49,22.52,22.47,22.48,263900.0
2013-04-18 12:20:00,22.48,22.49,22.43,22.46,109400.0,22.48,22.49,22.43,22.46,109400.0
2013-04-18 12:25:00,22.46,22.51,22.45,22.47,253300.0,22.46,22.51,22.45,22.47,253300.0
2013-04-18 12:30:00,22.46,22.5,22.46,22.46,49300.0,22.46,22.5,22.46,22.46,49300.0
2013-04-18 12:35:00,22.46,22.48,22.43,22.45,93000.0,22.46,22.48,22.43,22.45,93000.0
2013-04-18 12:40:00,22.45,22.49,22.45,22.49,74300.0,22.45,22.49,22.45,22.49,74300.0
2013-04-18 12:45:00,22.49,22.5,22.45,22.47,62500.0,22.49,22.5,22.45,22.47,62500.0
2013-04-18 12:50:00,22.47,22.5,22.44,22.48,132700.0,22.47,22.5,22.44,22.48,132700.0
2013-04-18 12:55:00,22.48,22.5,22.45,22.48,89400.0,22.48,22.5,22.45,22.48,89400.0
2013-04-18 13:00:00,22.48,22.51,22.48,22.48,98000.0,22.48,22.51,22.48,22.48,98000.0
2013-04-18 13:05:00,22.48,22.53,22.48,22.53,138000.0,22.48,22.53,22.48,22.53,138000.0
2013-04-18 13:10:00,22.53,22.56,22.5,22.51,134800.0,22.53,22.56,22.5,22.51,134800.0
2013-04-18 13:15:00,22.51,22.52,22.46,22.47,112300.0,22.51,22.52,22.46,22.47,112300.0
2013-04-18 13:20:00,22.48,22.53,22.47,22.5,132100.0,22.48,22.53,22.47,22.5,132100.0
2013-04-18 13:25:00,22.51,22.51,22.47,22.48,69200.0,22.51,22.51,22.47,22.48,69200.0
2013-04-18 13:30:00,22.49,22.49,22.48,22.49,37600.0,22.49,22.49,22.48,22.49,37600.0
2013-04-18 13:35:00,22.49,22.49,22.44,22.45,67500.0,22.49,22.49,22.44,22.45,67500.0
2013-04-18 13:40:00,22.46,22.48,22.46,22.47,65400.0,22.46,22.48,22.46,22.47,65400.0
2013-04-18 13:45:00,22.47,22.47,22.45,22.46,41900.0,22.47,22.47,22.45,22.46,41900.0
2013-04-18 13:50:00,22.46,22.46,22.44,22.44,65000.0,22.46,22.46,22.44,22.44,65000.0
2013-04-18 13:55:00,22.44,22.46,22.42,22.45,60300.0,22.44,22.46,22.42,22.45,60300.0
2013-04-18 14:00:00,22.46,22.46,22.43,22.44,65800.0,22.46,22.46,22.43,22.44,65800.0
2013-04-18 14:05:00,22.43,22.47,22.42,22.44,200800.0,22.43,22.47,22.42,22.44,200800.0
2013-04-18 14:10:00,22.45,22.45,22.42,22.43,202400.0,22.45,22.45,22.42,22.43,202400.0
2013-04-18 14:15:00,22.43,22.45,22.4,22.43,148600.0,22.43,22.45,22.4,22.43,148600.0
2013-04-18 14:20:00,22.42,22.45,22.42,22.44,98600.0,22.42,22.45,22.42,22.44,98600.0
2013-04-18 14:25:00,22.44,22.47,22.43,22.45,126700.0,22.44,22.47,22.43,22.45,126700.0
2013-04-18 14:30:00,22.46,22.47,22.43,22.45,80800.0,22.46,22.47,22.43,22.45,80800.0
2013-04-18 14:35:00,22.45,22.46,22.44,22.45,85200.0,22.45,22.46,22.44,22.45,85200.0
2013-04-18 14:40:00,22.45,22.46,22.44,22.46,57000.0,22.45,22.46,22.44,22.46,57000.0
2013-04-18 14:45:00,22.46,22.46,22.41,22.42,61700.0,22.46,22.46,22.41,22.42,61700.0
2013-04-18 14:50:00,22.42,22.45,22.42,22.45,36900.0,22.42,22.45,22.42,22.45,36900.0
2013-04-18 14:55:00,22.44,22.45,22.43,22.45,42200.0,22.44,22.45,22.43,22.45,42200.0
2013-04-18 15:00:00,22.45,22.45,22.41,22.41,90100.0,22.45,22.45,22.41,22.41,90100.0
2013-04-18 15:05:00,22.41,22.44,22.4,22.42,115300.0,22.41,22.44,22.4,22.42,115300.0
2013-04-18 15:10:00,22.42,22.42,22.4,22.42,50600.0,22.42,22.42,22.4,22.42,50600.0
2013-04-18 15:15:00,22.41,22.43,22.4,22.41,63200.0,22.41,22.43,22.4,22.41,63200.0
2013-04-18 15:20:00,22.41,22.42,22.37,22.39,136100.0,22.41,22.42,22.37,22.39,136100.0
2013-04-18 15:25:00,22.39,22.39,22.37,22.39,103500.0,22.39,22.39,22.37,22.39,103500.0
2013-04-18 15:30:00,22.39,22.42,22.38,22.41,71900.0,22.39,22.42,22.38,22.41,71900.0
2013-04-18 15:35:00,22.41,22.41,22.39,22.41,59400.0,22.41,22.41,22.39,22.41,59400.0
2013-04-18 15:40:00,22.4,22.42,22.4,22.41,68800.0,22.4,22.42,22.4,22.41,68800.0
2013-04-18 15:45:00,22.42,22.42,22.37,22.38,169100.0,22.42,22.42,22.37,22.38,169100.0
2013-04-18 15:50:00,22.38,22.41,22.35,22.41,336600.0,22.38,22.41,22.35,22.41,336600.0
2013-04-18 15:55:00,22.41,22.41,22.39,22.39,323700.0,22.41,22.41,22.39,22.39,323700.0
2013-04-19 09:30:00,22.65,22.67,22.53,22.54,335700.0,22.65,22.67,22.53,22.54,335700.0
2013-04-19 09:35:00,22.53,22.56,22.49,22.56,213300.0,22.53,22.56,22.49,22.56,213300.0
2013-04-19 09:40:00,22.55,22.6,22.53,22.59,208200.0,22.55,22.6,22.53,22.59,208200.0
2013-04-19 09:45:00,22.58,22.6,22.52,22.53,161800.0,22.58,22.6,22.52,22.53,161800.0
2013-04-19 09:50:00,22.52,22.58,22.51,22.57,213500.0,22.52,22.58,22.51,22.57,213500.0
2013-04-19 09:55:00,22.56,22.65,22.55,22.6,178800.0,22.56,22.65,22.55,22.6,178800.0
2013-04-19 10:00:00,22.59,22.67,22.58,22.66,220500.0,22.59,22.67,22.58,22.66,220500.0
2013-04-19 10:05:00,22.67,22.68,22.62,22.63,120600.0,22.67,22.68,22.62,22.63,120600.0
2013-04-19 10:10:00,22.64,22.64,22.58,22.58,84600.0,22.64,22.64,22.58,22.58,84600.0
2013-04-19 10:15:00,22.58,22.58,22.52,22.56,87700.0,22.58,22.58,22.52,22.56,87700.0
2013-04-19 10:20:00,22.55,22.58,22.54,22.55,90600.0,22.55,22.58,22.54,22.55,90600.0
2013-04-19 10:25:00,22.56,22.56,22.5,22.56,168800.0,22.56,22.56,22.5,22.56,168800.0
2013-04-19 10:30:00,22.55,22.58,22.52,22.52,157800.0,22.55,22.58,22.52,22.52,157800.0
2013-04-19 10:35:00,22.52,22.54,22.5,22.5,117800.0,22.52,22.54,22.5,22.5,117800.0
2013-04-19 10:40:00,22.51,22.55,22.51,22.54,74800.0,22.51,22.55,22.51,22.54,74800.0
2013-04-19 10:45:00,22.54,22.57,22.52,22.55,68100.0,22.54,22.57,22.52,22.55,68100.0
2013-04-19 10:50:00,22.55,22.57,22.54,22.57,137100.0,22.55,22.57,22.54,22.57,137100.0
2013-04-19 10:55:00,22.57,22.59,22.55,22.56,97800.0,22.57,22.59,22.55,22.56,97800.0
2013-04-19 11:00:00,22.55,22.56,22.53,22.55,102400.0,22.55,22.56,22.53,22.55,102400.0
2013-04-19 11:05:00,22.55,22.57,22.52,22.56,75000.0,22.55,22.57,22.52,22.56,75000.0
2013-04-19 11:10:00,22.56,22.58,22.54,22.57,75400.0,22.56,22.58,22.54,22.57,75400.0
2013-04-19 11:15:00,22.57,22.58,22.53,22.53,47800.0,22.57,22.58,22.53,22.53,47800.0
2013-04-19 11:20:00,22.54,22.54,22.5,22.52,95500.0,22.54,22.54,22.5,22.52,95500.0
2013-04-19 11:25:00,22.53,22.54,22.51,22.53,86600.0,22.53,22.54,22.51,22.53,86600.0
2013-04-19 11:30:00,22.53,22.54,22.47,22.48,216600.0,22.53,22.54,22.47,22.48,216600.0
2013-04-19 11:35:00,22.48,22.51,22.43,22.48,333900.0,22.48,22.51,22.43,22.48,333900.0
2013-04-19 11:40:00,22.48,22.48,22.41,22.43,119600.0,22.48,22.48,22.41,22.43,119600.0
2013-04-19 11:45:00,22.43,22.46,22.41,22.41,107500.0,22.43,22.46,22.41,22.41,107500.0
2013-04-19 11:50:00,22.41,22.42,22.36,22.42,281300.0,22.41,22.42,22.36,22.42,281300.0
2013-04-19 11:55:00,22.42,22.46,22.4,22.45,106800.0,22.42,22.46,22.4,22.45,106800.0
2013-04-19 12:00:00,22.45,22.45,22.4,22.43,128500.0,22.45,22.45,22.4,22.43,128500.0
2013-04-19 12:05:00,22.43,22.45,22.43,22.44,90500.0,22.43,22.45,22.43,22.44,90500.0
2013-04-19 12:10:00,22.43,22.47,22.41,22.46,196200.0,22.43,22.47,22.41,22.46,196200.0
2013-04-19 12:15:00,22.45,22.5,22.45,22.48,82200.0,22.45,22.5,22.45,22.48,82200.0
2013-04-19 12:20:00,22.49,22.49,22.48,22.48,56600.0,22.49,22.49,22.48,22.48,56600.0
2013-04-19 12:25:00,22.48,22.48,22.45,22.46,65600.0,22.48,22.48,22.45,22.46,65600.0
2013-04-19 12:30:00,22.45,22.46,22.43,22.44,58600.0,22.45,22.46,22.43,22.44,58600.0
2013-04-19 12:35:00,22.44,22.48,22.44,22.46,49000.0,22.44,22.48,22.44,22.46,49000.0
2013-04-19 12:40:00,22.46,22.46,22.4,22.42,165500.0,22.46,22.46,22.4,22.42,165500.0
2013-04-19 12:45:00,22.41,22.42,22.31,22.35,390100.0,22.41,22.42,22.31,22.35,390100.0
2013-04-19 12:50:00,22.36,22.36,22.32,22.33,81600.0,22.36,22.36,22.32,22.33,81600.0
2013-04-19 12:55:00,22.34,22.35,22.27,22.33,267000.0,22.34,22.35,22.27,22.33,267000.0
2013-04-19 13:00:00,22.33,22.36,22.32,22.33,109700.0,22.33,22.36,22.32,22.33,109700.0
2013-04-19 13:05:00,22.31,22.32,22.25,22.25,291400.0,22.31,22.32,22.25,22.25,291400.0
2013-04-19 13:10:00,22.25,22.29,22.23,22.27,186000.0,22.25,22.29,22.23,22.27,186000.0
2013-04-19 13:15:00,22.26,22.26,22.15,22.18,342500.0,22.26,22.26,22.15,22.18,342500.0
2013-04-19 13:20:00,22.17,22.25,22.16,22.24,259300.0,22.17,22.25,22.16,22.24,259300.0
2013-04-19 13:25:00,22.25,22.28,22.23,22.26,128900.0,22.25,22.28,22.23,22.26,128900.0
2013-04-19 13:30:00,22.25,22.31,22.25,22.29,149100.0,22.25,22.31,22.25,22.29,149100.0
2013-04-19 13:35:00,22.29,22.35,22.27,22.33,208500.0,22.29,22.35,22.27,22.33,208500.0
2013-04-19 13:40:00,22.33,22.35,22.32,22.34,85300.0,22.33,22.35,22.32,22.34,85300.0
2013-04-19 13:45:00,22.33,22.37,22.33,22.35,92600.0,22.33,22.37,22.33,22.35,92600.0
2013-04-19 13:50:00,22.35,22.36,22.33,22.34,103200.0,22.35,22.36,22.33,22.34,103200.0
2013-04-19 13:55:00,22.35,22.37,22.33,22.33,119000.0,22.35,22.37,22.33,22.33,119000.0
2013-04-19 14:00:00,22.34,22.35,22.33,22.35,59900.0,22.34,22.35,22.33,22.35,59900.0
2013-04-19 14:05:00,22.34,22.41,22.34,22.41,129200.0,22.34,22.41,22.34,22.41,129200.0
2013-04-19 14:10:00,22.41,22.42,22.36,22.36,217800.0,22.41,22.42,22.36,22.36,217800.0
2013-04-19 14:15:00,22.37,22.39,22.35,22.36,111500.0,22.37,22.39,22.35,22.36,111500.0
2013-04-19 14:20:00,22.35,22.36,22.31,22.33,211400.0,22.35,22.36,22.31,22.33,211400.0
2013-04-19 14:25:00,22.33,22.36,22.31,22.34,131100.0,22.33,22.36,22.31,22.34,131100.0
2013-04-19 14:30:00,22.34,22.35,22.32,22.33,86600.0,22.34,22.35,22.32,22.33,86600.0
2013-04-19 14:35:00,22.33,22.34,22.29,22.3,85200.0,22.33,22.34,22.29,22.3,85200.0
2013-04-19 14:40:00,22.31,22.33,22.28,22.29,105400.0,22.31,22.33,22.28,22.29,105400.0
2013-04-19 14:45:00,22.3,22.41,22.3,22.4,285900.0,22.3,22.41,22.3,22.4,285900.0
2013-04-19 14:50:00,22.41,22.41,22.39,22.39,26900.0,22.41,22.41,22.39,22.39,26900.0
2013-04-19 14:55:00,22.39,22.46,22.39,22.45,148300.0,22.39,22.46,22.39,22.45,148300.0
2013-04-19 15:00:00,22.45,22.46,22.4,22.41,133700.0,22.45,22.46,22.4,22.41,133700.0
2013-04-19 15:05:00,22.41,22.44,22.39,22.41,107300.0,22.41,22.44,22.39,22.41,107300.0
2013-04-19 15:10:00,22.41,22.42,22.39,22.4,47200.0,22.41,22.42,22.39,22.4,47200.0
2013-04-19 15:15:00,22.4,22.41,22.36,22.39,133500.0,22.4,22.41,22.36,22.39,133500.0
2013-04-19 15:20:00,22.4,22.4,22.37,22.38,63800.0,22.4,22.4,22.37,22.38,63800.0
2013-04-19 15:25:00,22.38,22.41,22.38,22.4,45900.0,22.38,22.41,22.38,22.4,45900.0
2013-04-19 15:30:00,22.4,22.42,22.39,22.39,71600.0,22.4,22.42,22.39,22.39,71600.0
2013-04-19 15:35:00,22.4,22.43,22.39,22.41,92400.0,22.4,22.43,22.39,22.41,92400.0
2013-04-19 15:40:00,22.42,22.42,22.39,22.4,77900.0,22.42,22.42,22.39,22.4,77900.0
2013-04-19 15:45:00,22.4,22.41,22.39,22.4,31200.0,22.4,22.41,22.39,22.4,31200.0
2013-04-19 15:50:00,22.39,22.41,22.37,22.39,208100.0,22.39,22.41,22.37,22.39,208100.0
2013-04-19 15:55:00,22.4,22.42,22.39,22.41,264200.0,22.4,22.42,22.39,22.41,264200.0
2013-04-22 09:30:00,22.74,22.78,22.67,22.7,352700.0,22.74,22.78,22.67,22.7,352700.0
2013-04-22 09:35:00,22.71,22.71,22.63,22.64,283500.0,22.71,22.71,22.63,22.64,283500.0
2013-04-22 09:40:00,22.64,22.69,22.64,22.66,187400.0,22.64,22.69,22.64,22.66,187400.0
2013-04-22 09:45:00,22.66,22.67,22.61,22.63,203300.0,22.66,22.67,22.61,22.63,203300.0
2013-04-22 09:50:00,22.63,22.65,22.61,22.64,181900.0,22.63,22.65,22.61,22.64,181900.0
2013-04-22 09:55:00,22.65,22.67,22.61,22.62,294400.0,22.65,22.67,22.61,22.62,294400.0
2013-04-22 10:00:00,22.62,22.65,22.62,22.63,217500.0,22.62,22.65,22.62,22.63,217500.0
2013-04-22 10:05:00,22.62,22.64,22.6,22.63,202100.0,22.62,22.64,22.6,22.63,202100.0
2013-04-22 10:10:00,22.63,22.63,22.6,22.61,158600.0,22.63,22.63,22.6,22.61,158600.0
2013-04-22 10:15:00,22.61,22.64,22.6,22.63,180900.0,22.61,22.64,22.6,22.63,180900.0
2013-04-22 10:20:00,22.63,22.63,22.59,22.62,271800.0,22.63,22.63,22.59,22.62,271800.0
2013-04-22 10:25:00,22.62,22.64,22.58,22.6,197400.0,22.62,22.64,22.58,22.6,197400.0
2013-04-22 10:30:00,22.6,22.61,22.55,22.56,142200.0,22.6,22.61,22.55,22.56,142200.0
2013-04-22 10:35:00,22.57,22.57,22.5,22.54,194800.0,22.57,22.57,22.5,22.54,194800.0
2013-04-22 10:40:00,22.55,22.57,22.53,22.56,95800.0,22.55,22.57,22.53,22.56,95800.0
2013-04-22 10:45:00,22.55,22.63,22.55,22.61,181200.0,22.55,22.63,22.55,22.61,181200.0
2013-04-22 10:50:00,22.61,22.66,22.59,22.65,152800.0,22.61,22.66,22.59,22.65,152800.0
2013-04-22 10:55:00,22.64,22.66,22.61,22.63,157700.0,22.64,22.66,22.61,22.63,157700.0
2013-04-22 11:00:00,22.63,22.64,22.61,22.62,92100.0,22.63,22.64,22.61,22.62,92100.0
2013-04-22 11:05:00,22.62,22.63,22.59,22.6,52100.0,22.62,22.63,22.59,22.6,52100.0
2013-04-22 11:10:00,22.6,22.61,22.59,22.61,48700.0,22.6,22.61,22.59,22.61,48700.0
2013-04-22 11:15:00,22.62,22.62,22.59,22.6,26300.0,22.62,22.62,22.59,22.6,26300.0
2013-04-22 11:20:00,22.6,22.6,22.57,22.59,152300.0,22.6,22.6,22.57,22.59,152300.0
2013-04-22 11:25:00,22.59,22.59,22.57,22.58,47500.0,22.59,22.59,22.57,22.58,47500.0
2013-04-22 11:30:00,22.58,22.59,22.57,22.59,60700.0,22.58,22.59,22.57,22.59,60700.0
2013-04-22 11:35:00,22.59,22.62,22.58,22.6,416800.0,22.59,22.62,22.58,22.6,416800.0
2013-04-22 11:40:00,22.59,22.6,22.59,22.6,75200.0,22.59,22.6,22.59,22.6,75200.0
2013-04-22 11:45:00,22.59,22.64,22.59,22.61,219600.0,22.59,22.64,22.59,22.61,219600.0
2013-04-22 11:50:00,22.6,22.6,22.58,22.6,62800.0,22.6,22.6,22.58,22.6,62800.0
2013-04-22 11:55:00,22.59,22.61,22.57,22.57,38900.0,22.59,22.61,22.57,22.57,38900.0
2013-04-22 12:00:00,22.58,22.59,22.54,22.55,113600.0,22.58,22.59,22.54,22.55,113600.0
2013-04-22 12:05:00,22.55,22.55,22.52,22.53,66000.0,22.55,22.55,22.52,22.53,66000.0
2013-04-22 12:10:00,22.53,22.54,22.5,22.51,60500.0,22.53,22.54,22.5,22.51,60500.0
2013-04-22 12:15:00,22.51,22.55,22.5,22.54,36600.0,22.51,22.55,22.5,22.54,36600.0
2013-04-22 12:20:00,22.55,22.55,22.53,22.53,45400.0,22.55,22.55,22.53,22.53,45400.0
2013-04-22 12:25:00,22.53,22.53,22.51,22.51,97300.0,22.53,22.53,22.51,22.51,97300.0
2013-04-22 12:30:00,22.51,22.55,22.51,22.55,93300.0,22.51,22.55,22.51,22.55,93300.0
2013-04-22 12:35:00,22.54,22.55,22.52,22.53,71000.0,22.54,22.55,22.52,22.53,71000.0
2013-04-22 12:40:00,22.53,22.58,22.53,22.57,89500.0,22.53,22.58,22.53,22.57,89500.0
2013-04-22 12:45:00,22.57,22.6,22.56,22.6,71200.0,22.57,22.6,22.56,22.6,71200.0
2013-04-22 12:50:00,22.6,22.62,22.59,22.6,76500.0,22.6,22.62,22.59,22.6,76500.0
2013-04-22 12:55:00,22.61,22.61,22.58,22.59,26500.0,22.61,22.61,22.58,22.59,26500.0
2013-04-22 13:00:00,22.59,22.61,22.59,22.6,35600.0,22.59,22.61,22.59,22.6,35600.0
2013-04-22 13:05:00,22.6,22.61,22.59,22.6,80600.0,22.6,22.61,22.59,22.6,80600.0
2013-04-22 13:10:00,22.6,22.6,22.58,22.59,30300.0,22.6,22.6,22.58,22.59,30300.0
2013-04-22 13:15:00,22.59,22.62,22.59,22.6,150200.0,22.59,22.62,22.59,22.6,150200.0
2013-04-22 13:20:00,22.6,22.61,22.58,22.59,60200.0,22.6,22.61,22.58,22.59,60200.0
2013-04-22 13:25:00,22.6,22.6,22.57,22.59,62500.0,22.6,22.6,22.57,22.59,62500.0
2013-04-22 13:30:00,22.6,22.64,22.59,22.63,88100.0,22.6,22.64,22.59,22.63,88100.0
2013-04-22 13:35:00,22.63,22.64,22.62,22.64,31100.0,22.63,22.64,22.62,22.64,31100.0
2013-04-22 13:40:00,22.63,22.64,22.62,22.64,60300.0,22.63,22.64,22.62,22.64,60300.0
2013-04-22 13:45:00,22.64,22.68,22.64,22.66,200200.0,22.64,22.68,22.64,22.66,200200.0
2013-04-22 13:50:00,22.66,22.67,22.64,22.64,90400.0,22.66,22.67,22.64,22.64,90400.0
2013-04-22 13:55:00,22.63,22.68,22.63,22.66,102100.0,22.63,22.68,22.63,22.66,102100.0
2013-04-22 14:00:00,22.66,22.66,22.65,22.65,59100.0,22.66,22.66,22.65,22.65,59100.0
2013-04-22 14:05:00,22.66,22.66,22.64,22.66,68400.0,22.66,22.66,22.64,22.66,68400.0
2013-04-22 14:10:00,22.66,22.66,22.64,22.66,34600.0,22.66,22.66,22.64,22.66,34600.0
2013-04-22 14:15:00,22.65,22.68,22.65,22.67,70600.0,22.65,22.68,22.65,22.67,70600.0
2013-04-22 14:20:00,22.66,22.69,22.66,22.67,91600.0,22.66,22.69,22.66,22.67,91600.0
2013-04-22 14:25:00,22.68,22.71,22.68,22.7,58900.0,22.68,22.71,22.68,22.7,58900.0
2013-04-22 14:30:00,22.69,22.7,22.66,22.67,56100.0,22.69,22.7,22.66,22.67,56100.0
2013-04-22 14:35:00,22.66,22.67,22.64,22.66,77400.0,22.66,22.67,22.64,22.66,77400.0
2013-04-22 14:40:00,22.66,22.67,22.64,22.65,44800.0,22.66,22.67,22.64,22.65,44800.0
2013-04-22 14:45:00,22.65,22.68,22.65,22.66,57700.0,22.65,22.68,22.65,22.66,57700.0
2013-04-22 14:50:00,22.67,22.67,22.65,22.65,37100.0,22.67,22.67,22.65,22.65,37100.0
2013-04-22 14:55:00,22.65,22.66,22.62,22.63,57500.0,22.65,22.66,22.62,22.63,57500.0
2013-04-22 15:00:00,22.63,22.63,22.61,22.63,57200.0,22.63,22.63,22.61,22.63,57200.0
2013-04-22 15:05:00,22.62,22.63,22.61,22.63,61200.0,22.62,22.63,22.61,22.63,61200.0
2013-04-22 15:10:00,22.63,22.63,22.61,22.61,34400.0,22.63,22.63,22.61,22.61,34400.0
2013-04-22 15:15:00,22.61,22.62,22.61,22.61,36600.0,22.61,22.62,22.61,22.61,36600.0
2013-04-22 15:20:00,22.61,22.62,22.6,22.6,64100.0,22.61,22.62,22.6,22.6,64100.0
2013-04-22 15:25:00,22.6,22.61,22.58,22.58,134800.0,22.6,22.61,22.58,22.58,134800.0
2013-04-22 15:30:00,22.58,22.6,22.58,22.59,60400.0,22.58,22.6,22.58,22.59,60400.0
2013-04-22 15:35:00,22.58,22.59,22.58,22.58,63700.0,22.58,22.59,22.58,22.58,63700.0
2013-04-22 15:40:00,22.59,22.61,22.58,22.59,217400.0,22.59,22.61,22.58,22.59,217400.0
2013-04-22 15:45:00,22.59,22.61,22.59,22.59,100900.0,22.59,22.61,22.59,22.59,100900.0
2013-04-22 15:50:00,22.59,22.6,22.58,22.6,110700.0,22.59,22.6,22.58,22.6,110700.0
2013-04-22 15:55:00,22.59,22.61,22.59,22.61,366000.0,22.59,22.61,22.59,22.61,366000.0
2013-04-23 09:30:00,22.2,22.21,22.13,22.14,503400.0,22.2,22.21,22.13,22.14,503400.0
2013-04-23 09:35:00,22.13,22.18,22.12,22.18,268300.0,22.13,22.18,22.12,22.18,268300.0
2013-04-23 09:40:00,22.18,22.27,22.15,22.15,551600.0,22.18,22.27,22.15,22.15,551600.0
2013-04-23 09:45:00,22.15,22.2,22.12,22.14,327300.0,22.15,22.2,22.12,22.14,327300.0
2013-04-23 09:50:00,22.14,22.15,22.08,22.09,439400.0,22.14,22.15,22.08,22.09,439400.0
2013-04-23 09:55:00,22.09,22.09,21.99,22.04,741700.0,22.09,22.09,21.99,22.04,741700.0
2013-04-23 10:00:00,22.04,22.1,22.02,22.05,394200.0,22.04,22.1,22.02,22.05,394200.0
2013-04-23 10:05:00,22.04,22.14,22.0,22.13,316500.0,22.04,22.14,22.0,22.13,316500.0
2013-04-23 10:10:00,22.13,22.17,22.09,22.1,362600.0,22.13,22.17,22.09,22.1,362600.0
2013-04-23 10:15:00,22.1,22.16,22.09,22.15,152800.0,22.1,22.16,22.09,22.15,152800.0
2013-04-23 10:20:00,22.16,22.16,22.11,22.11,167500.0,22.16,22.16,22.11,22.11,167500.0
2013-04-23 10:25:00,22.12,22.15,22.08,22.08,116700.0,22.12,22.15,22.08,22.08,116700.0
2013-04-23 10:30:00,22.09,22.09,22.04,22.07,178200.0,22.09,22.09,22.04,22.07,178200.0
2013-04-23 10:35:00,22.06,22.09,22.02,22.03,276000.0,22.06,22.09,22.02,22.03,276000.0
2013-04-23 10:40:00,22.04,22.08,22.04,22.06,97800.0,22.04,22.08,22.04,22.06,97800.0
2013-04-23 10:45:00,22.06,22.1,22.05,22.09,124900.0,22.06,22.1,22.05,22.09,124900.0
2013-04-23 10:50:00,22.1,22.13,22.06,22.07,217100.0,22.1,22.13,22.06,22.07,217100.0
2013-04-23 10:55:00,22.08,22.09,22.03,22.04,108600.0,22.08,22.09,22.03,22.04,108600.0
2013-04-23 11:00:00,22.04,22.06,22.04,22.05,132000.0,22.04,22.06,22.04,22.05,132000.0
2013-04-23 11:05:00,22.06,22.07,22.04,22.06,81800.0,22.06,22.07,22.04,22.06,81800.0
2013-04-23 11:10:00,22.06,22.07,22.04,22.05,98900.0,22.06,22.07,22.04,22.05,98900.0
2013-04-23 11:15:00,22.05,22.08,22.04,22.07,91000.0,22.05,22.08,22.04,22.07,91000.0
2013-04-23 11:20:00,22.08,22.16,22.07,22.14,330100.0,22.08,22.16,22.07,22.14,330100.0
2013-04-23 11:25:00,22.15,22.16,22.12,22.13,116200.0,22.15,22.16,22.12,22.13,116200.0
2013-04-23 11:30:00,22.13,22.17,22.11,22.16,66300.0,22.13,22.17,22.11,22.16,66300.0
2013-04-23 11:35:00,22.17,22.17,22.14,22.15,87600.0,22.17,22.17,22.14,22.15,87600.0
2013-04-23 11:40:00,22.14,22.15,22.14,22.15,90600.0,22.14,22.15,22.14,22.15,90600.0
2013-04-23 11:45:00,22.14,22.21,22.14,22.2,307000.0,22.14,22.21,22.14,22.2,307000.0
2013-04-23 11:50:00,22.2,22.22,22.19,22.22,118300.0,22.2,22.22,22.19,22.22,118300.0
2013-04-23 11:55:00,22.22,22.25,22.21,22.21,197600.0,22.22,22.25,22.21,22.21,197600.0
2013-04-23 12:00:00,22.22,22.23,22.19,22.2,61000.0,22.22,22.23,22.19,22.2,61000.0
2013-04-23 12:05:00,22.2,22.2,22.16,22.16,43700.0,22.2,22.2,22.16,22.16,43700.0
2013-04-23 12:10:00,22.17,22.18,22.16,22.16,86200.0,22.17,22.18,22.16,22.16,86200.0
2013-04-23 12:15:00,22.17,22.21,22.16,22.18,200000.0,22.17,22.21,22.16,22.18,200000.0
2013-04-23 12:20:00,22.18,22.19,22.15,22.16,110900.0,22.18,22.19,22.15,22.16,110900.0
2013-04-23 12:25:00,22.16,22.16,22.13,22.14,134800.0,22.16,22.16,22.13,22.14,134800.0
2013-04-23 12:30:00,22.13,22.16,22.13,22.15,76000.0,22.13,22.16,22.13,22.15,76000.0
2013-04-23 12:35:00,22.14,22.15,22.11,22.12,288200.0,22.14,22.15,22.11,22.12,288200.0
2013-04-23 12:40:00,22.12,22.18,22.11,22.16,241200.0,22.12,22.18,22.11,22.16,241200.0
2013-04-23 12:45:00,22.16,22.16,22.14,22.15,84300.0,22.16,22.16,22.14,22.15,84300.0
2013-04-23 12:50:00,22.16,22.17,22.14,22.16,110800.0,22.16,22.17,22.14,22.16,110800.0
2013-04-23 12:55:00,22.16,22.17,22.15,22.15,46200.0,22.16,22.17,22.15,22.15,46200.0
2013-04-23 13:00:00,22.16,22.17,22.14,22.14,144800.0,22.16,22.17,22.14,22.14,144800.0
2013-04-23 13:05:00,22.15,22.2,22.13,22.18,193000.0,22.15,22.2,22.13,22.18,193000.0
2013-04-23 13:10:00,22.19,22.22,22.12,22.14,295600.0,22.19,22.22,22.12,22.14,295600.0
2013-04-23 13:15:00,22.14,22.16,22.08,22.08,271100.0,22.14,22.16,22.08,22.08,271100.0
2013-04-23 13:20:00,22.09,22.15,22.06,22.09,166600.0,22.09,22.15,22.06,22.09,166600.0
2013-04-23 13:25:00,22.09,22.12,22.07,22.09,107900.0,22.09,22.12,22.07,22.09,107900.0
2013-04-23 13:30:00,22.1,22.12,22.09,22.12,89600.0,22.1,22.12,22.09,22.12,89600.0
2013-04-23 13:35:00,22.11,22.14,22.11,22.13,35700.0,22.11,22.14,22.11,22.13,35700.0
2013-04-23 13:40:00,22.14,22.14,22.11,22.12,155000.0,22.14,22.14,22.11,22.12,155000.0
2013-04-23 13:45:00,22.11,22.15,22.11,22.15,59100.0,22.11,22.15,22.11,22.15,59100.0
2013-04-23 13:50:00,22.15,22.16,22.14,22.14,50400.0,22.15,22.16,22.14,22.14,50400.0
2013-04-23 13:55:00,22.14,22.16,22.14,22.16,129700.0,22.14,22.16,22.14,22.16,129700.0
2013-04-23 14:00:00,22.15,22.19,22.15,22.16,71200.0,22.15,22.19,22.15,22.16,71200.0
2013-04-23 14:05:00,22.16,22.2,22.15,22.19,55400.0,22.16,22.2,22.15,22.19,55400.0
2013-04-23 14:10:00,22.18,22.2,22.18,22.19,45500.0,22.18,22.2,22.18,22.19,45500.0
2013-04-23 14:15:00,22.19,22.2,22.17,22.19,95400.0,22.19,22.2,22.17,22.19,95400.0
2013-04-23 14:20:00,22.19,22.21,22.18,22.19,69300.0,22.19,22.21,22.18,22.19,69300.0
2013-04-23 14:25:00,22.18,22.2,22.17,22.18,44000.0,22.18,22.2,22.17,22.18,44000.0
2013-04-23 14:30:00,22.17,22.2,22.16,22.19,62400.0,22.17,22.2,22.16,22.19,62400.0
2013-04-23 14:35:00,22.19,22.2,22.18,22.19,27300.0,22.19,22.2,22.18,22.19,27300.0
2013-04-23 14:40:00,22.19,22.24,22.18,22.2,173600.0,22.19,22.24,22.18,22.2,173600.0
2013-04-23 14:45:00,22.2,22.21,22.18,22.18,30700.0,22.2,22.21,22.18,22.18,30700.0
2013-04-23 14:50:00,22.19,22.2,22.18,22.18,39700.0,22.19,22.2,22.18,22.18,39700.0
2013-04-23 14:55:00,22.18,22.2,22.18,22.2,61800.0,22.18,22.2,22.18,22.2,61800.0
2013-04-23 15:00:00,22.2,22.23,22.19,22.21,85800.0,22.2,22.23,22.19,22.21,85800.0
2013-04-23 15:05:00,22.21,22.22,22.2,22.2,40500.0,22.21,22.22,22.2,22.2,40500.0
2013-04-23 15:10:00,22.2,22.21,22.2,22.21,31900.0,22.2,22.21,22.2,22.21,31900.0
2013-04-23 15:15:00,22.21,22.23,22.2,22.21,56900.0,22.21,22.23,22.2,22.21,56900.0
2013-04-23 15:20:00,22.2,22.22,22.2,22.22,29400.0,22.2,22.22,22.2,22.22,29400.0
2013-04-23 15:25:00,22.21,22.23,22.2,22.21,104200.0,22.21,22.23,22.2,22.21,104200.0
2013-04-23 15:30:00,22.21,22.21,22.17,22.18,81200.0,22.21,22.21,22.17,22.18,81200.0
2013-04-23 15:35:00,22.18,22.18,22.15,22.16,95200.0,22.18,22.18,22.15,22.16,95200.0
2013-04-23 15:40:00,22.15,22.17,22.15,22.17,98000.0,22.15,22.17,22.15,22.17,98000.0
2013-04-23 15:45:00,22.17,22.18,22.16,22.18,192500.0,22.17,22.18,22.16,22.18,192500.0
2013-04-23 15:50:00,22.18,22.19,22.17,22.19,134800.0,22.18,22.19,22.17,22.19,134800.0
2013-04-23 15:55:00,22.19,22.2,22.17,22.18,314400.0,22.19,22.2,22.17,22.18,314400.0
2013-04-24 09:30:00,22.34,22.4,22.33,22.39,327500.0,22.34,22.4,22.33,22.39,327500.0
2013-04-24 09:35:00,22.4,22.41,22.37,22.39,243600.0,22.4,22.41,22.37,22.39,243600.0
2013-04-24 09:40:00,22.39,22.46,22.39,22.45,168900.0,22.39,22.46,22.39,22.45,168900.0
2013-04-24 09:45:00,22.45,22.48,22.44,22.44,192000.0,22.45,22.48,22.44,22.44,192000.0
2013-04-24 09:50:00,22.44,22.46,22.43,22.46,87000.0,22.44,22.46,22.43,22.46,87000.0
2013-04-24 09:55:00,22.46,22.47,22.43,22.44,71100.0,22.46,22.47,22.43,22.44,71100.0
2013-04-24 10:00:00,22.44,22.44,22.41,22.41,216200.0,22.44,22.44,22.41,22.41,216200.0
2013-04-24 10:05:00,22.41,22.42,22.38,22.41,181200.0,22.41,22.42,22.38,22.41,181200.0
2013-04-24 10:10:00,22.41,22.41,22.36,22.37,172200.0,22.41,22.41,22.36,22.37,172200.0
2013-04-24 10:15:00,22.38,22.39,22.36,22.36,155000.0,22.38,22.39,22.36,22.36,155000.0
2013-04-24 10:20:00,22.35,22.36,22.26,22.27,273800.0,22.35,22.36,22.26,22.27,273800.0
2013-04-24 10:25:00,22.26,22.27,22.2,22.21,478800.0,22.26,22.27,22.2,22.21,478800.0
2013-04-24 10:30:00,22.21,22.26,22.21,22.23,124100.0,22.21,22.26,22.21,22.23,124100.0
2013-04-24 10:35:00,22.23,22.27,22.22,22.23,200100.0,22.23,22.27,22.22,22.23,200100.0
2013-04-24 10:40:00,22.23,22.28,22.23,22.26,131100.0,22.23,22.28,22.23,22.26,131100.0
2013-04-24 10:45:00,22.26,22.3,22.25,22.26,235200.0,22.26,22.3,22.25,22.26,235200.0
2013-04-24 10:50:00,22.26,22.28,22.22,22.25,191800.0,22.26,22.28,22.22,22.25,191800.0
2013-04-24 10:55:00,22.25,22.26,22.23,22.24,53300.0,22.25,22.26,22.23,22.24,53300.0
2013-04-24 11:00:00,22.24,22.25,22.19,22.2,120700.0,22.24,22.25,22.19,22.2,120700.0
2013-04-24 11:05:00,22.2,22.23,22.2,22.2,95000.0,22.2,22.23,22.2,22.2,95000.0
2013-04-24 11:10:00,22.2,22.22,22.18,22.19,112200.0,22.2,22.22,22.18,22.19,112200.0
2013-04-24 11:15:00,22.19,22.2,22.16,22.17,150600.0,22.19,22.2,22.16,22.17,150600.0
2013-04-24 11:20:00,22.16,22.17,22.12,22.13,108400.0,22.16,22.17,22.12,22.13,108400.0
2013-04-24 11:25:00,22.13,22.15,22.1,22.13,376200.0,22.13,22.15,22.1,22.13,376200.0
2013-04-24 11:30:00,22.13,22.15,22.12,22.14,158900.0,22.13,22.15,22.12,22.14,158900.0
2013-04-24 11:35:00,22.14,22.14,22.09,22.14,89700.0,22.14,22.14,22.09,22.14,89700.0
2013-04-24 11:40:00,22.14,22.21,22.14,22.18,211300.0,22.14,22.21,22.14,22.18,211300.0
2013-04-24 11:45:00,22.18,22.25,22.18,22.24,113100.0,22.18,22.25,22.18,22.24,113100.0
2013-04-24 11:50:00,22.24,22.25,22.19,22.2,72500.0,22.24,22.25,22.19,22.2,72500.0
2013-04-24 11:55:00,22.2,22.24,22.18,22.23,43500.0,22.2,22.24,22.18,22.23,43500.0
2013-04-24 12:00:00,22.23,22.23,22.2,22.21,44700.0,22.23,22.23,22.2,22.21,44700.0
2013-04-24 12:05:00,22.21,22.21,22.18,22.18,100900.0,22.21,22.21,22.18,22.18,100900.0
2013-04-24 12:10:00,22.18,22.19,22.17,22.18,38100.0,22.18,22.19,22.17,22.18,38100.0
2013-04-24 12:15:00,22.17,22.17,22.16,22.17,31600.0,22.17,22.17,22.16,22.17,31600.0
2013-04-24 12:20:00,22.17,22.18,22.14,22.18,50500.0,22.17,22.18,22.14,22.18,50500.0
2013-04-24 12:25:00,22.17,22.19,22.17,22.19,43300.0,22.17,22.19,22.17,22.19,43300.0
2013-04-24 12:30:00,22.19,22.2,22.16,22.16,146000.0,22.19,22.2,22.16,22.16,146000.0
2013-04-24 12:35:00,22.17,22.17,22.13,22.16,88100.0,22.17,22.17,22.13,22.16,88100.0
2013-04-24 12:40:00,22.16,22.16,22.13,22.14,18400.0,22.16,22.16,22.13,22.14,18400.0
2013-04-24 12:45:00,22.14,22.16,22.14,22.16,18900.0,22.14,22.16,22.14,22.16,18900.0
2013-04-24 12:50:00,22.15,22.16,22.14,22.15,21500.0,22.15,22.16,22.14,22.15,21500.0
2013-04-24 12:55:00,22.15,22.16,22.13,22.16,35800.0,22.15,22.16,22.13,22.16,35800.0
2013-04-24 13:00:00,22.15,22.16,22.12,22.15,44400.0,22.15,22.16,22.12,22.15,44400.0
2013-04-24 13:05:00,22.15,22.17,22.14,22.17,41900.0,22.15,22.17,22.14,22.17,41900.0
2013-04-24 13:10:00,22.18,22.21,22.17,22.18,56800.0,22.18,22.21,22.17,22.18,56800.0
2013-04-24 13:15:00,22.18,22.18,22.15,22.17,85200.0,22.18,22.18,22.15,22.17,85200.0
2013-04-24 13:20:00,22.17,22.18,22.11,22.12,66100.0,22.17,22.18,22.11,22.12,66100.0
2013-04-24 13:25:00,22.12,22.16,22.11,22.14,89500.0,22.12,22.16,22.11,22.14,89500.0
2013-04-24 13:30:00,22.13,22.17,22.12,22.16,51300.0,22.13,22.17,22.12,22.16,51300.0
2013-04-24 13:35:00,22.16,22.19,22.16,22.18,30900.0,22.16,22.19,22.16,22.18,30900.0
2013-04-24 13:40:00,22.18,22.2,22.17,22.18,50300.0,22.18,22.2,22.17,22.18,50300.0
2013-04-24 13:45:00,22.18,22.2,22.17,22.2,147800.0,22.18,22.2,22.17,22.2,147800.0
2013-04-24 13:50:00,22.2,22.2,22.18,22.2,41200.0,22.2,22.2,22.18,22.2,41200.0
2013-04-24 13:55:00,22.19,22.23,22.19,22.22,91700.0,22.19,22.23,22.19,22.22,91700.0
2013-04-24 14:00:00,22.23,22.25,22.22,22.25,147700.0,22.23,22.25,22.22,22.25,147700.0
2013-04-24 14:05:00,22.25,22.25,22.22,22.23,258000.0,22.25,22.25,22.22,22.23,258000.0
2013-04-24 14:10:00,22.23,22.25,22.22,22.24,143200.0,22.23,22.25,22.22,22.24,143200.0
2013-04-24 14:15:00,22.23,22.25,22.23,22.23,41200.0,22.23,22.25,22.23,22.23,41200.0
2013-04-24 14:20:00,22.24,22.24,22.23,22.23,17900.0,22.24,22.24,22.23,22.23,17900.0
2013-04-24 14:25:00,22.24,22.29,22.24,22.27,144000.0,22.24,22.29,22.24,22.27,144000.0
2013-04-24 14:30:00,22.26,22.28,22.26,22.28,37000.0,22.26,22.28,22.26,22.28,37000.0
2013-04-24 14:35:00,22.27,22.31,22.27,22.29,120300.0,22.27,22.31,22.27,22.29,120300.0
2013-04-24 14:40:00,22.29,22.29,22.26,22.26,52900.0,22.29,22.29,22.26,22.26,52900.0
2013-04-24 14:45:00,22.27,22.29,22.24,22.25,151900.0,22.27,22.29,22.24,22.25,151900.0
2013-04-24 14:50:00,22.25,22.26,22.24,22.26,89800.0,22.25,22.26,22.24,22.26,89800.0
2013-04-24 14:55:00,22.26,22.27,22.25,22.26,58400.0,22.26,22.27,22.25,22.26,58400.0
2013-04-24 15:00:00,22.27,22.27,22.26,22.27,37900.0,22.27,22.27,22.26,22.27,37900.0
2013-04-24 15:05:00,22.27,22.27,22.26,22.27,36800.0,22.27,22.27,22.26,22.27,36800.0
2013-04-24 15:10:00,22.27,22.29,22.26,22.28,59100.0,22.27,22.29,22.26,22.28,59100.0
2013-04-24 15:15:00,22.28,22.3,22.27,22.28,68100.0,22.28,22.3,22.27,22.28,68100.0
2013-04-24 15:20:00,22.29,22.3,22.27,22.28,178000.0,22.29,22.3,22.27,22.28,178000.0
2013-04-24 15:25:00,22.28,22.29,22.27,22.28,55000.0,22.28,22.29,22.27,22.28,55000.0
2013-04-24 15:30:00,22.28,22.31,22.28,22.31,146400.0,22.28,22.31,22.28,22.31,146400.0
2013-04-24 15:35:00,22.31,22.31,22.3,22.31,58200.0,22.31,22.31,22.3,22.31,58200.0
2013-04-24 15:40:00,22.31,22.33,22.31,22.32,106800.0,22.31,22.33,22.31,22.32,106800.0
2013-04-24 15:45:00,22.32,22.37,22.32,22.37,232400.0,22.32,22.37,22.32,22.37,232400.0
2013-04-24 15:50:00,22.37,22.38,22.35,22.35,266600.0,22.37,22.38,22.35,22.35,266600.0
2013-04-24 15:55:00,22.37,22.42,22.35,22.42,542200.0,22.37,22.42,22.35,22.42,542200.0
2013-04-25 09:30:00,22.84,22.84,22.78,22.83,408500.0,22.84,22.84,22.78,22.83,408500.0
2013-04-25 09:35:00,22.83,22.86,22.8,22.85,231300.0,22.83,22.86,22.8,22.85,231300.0
2013-04-25 09:40:00,22.85,22.86,22.81,22.84,194000.0,22.85,22.86,22.81,22.84,194000.0
2013-04-25 09:45:00,22.84,22.85,22.82,22.84,199100.0,22.84,22.85,22.82,22.84,199100.0
2013-04-25 09:50:00,22.84,22.92,22.84,22.92,425100.0,22.84,22.92,22.84,22.92,425100.0
2013-04-25 09:55:00,22.92,22.96,22.9,22.96,236400.0,22.92,22.96,22.9,22.96,236400.0
2013-04-25 10:00:00,22.95,22.98,22.93,22.97,229200.0,22.95,22.98,22.93,22.97,229200.0
2013-04-25 10:05:00,22.98,23.06,22.97,23.03,865400.0,22.98,23.06,22.97,23.03,865400.0
2013-04-25 10:10:00,23.03,23.15,23.03,23.09,500900.0,23.03,23.15,23.03,23.09,500900.0
2013-04-25 10:15:00,23.08,23.18,23.07,23.17,471200.0,23.08,23.18,23.07,23.17,471200.0
2013-04-25 10:20:00,23.18,23.26,23.16,23.19,703300.0,23.18,23.26,23.16,23.19,703300.0
2013-04-25 10:25:00,23.19,23.19,23.09,23.13,221200.0,23.19,23.19,23.09,23.13,221200.0
2013-04-25 10:30:00,23.12,23.17,23.1,23.13,239000.0,23.12,23.17,23.1,23.13,239000.0
2013-04-25 10:35:00,23.13,23.14,23.1,23.13,108200.0,23.13,23.14,23.1,23.13,108200.0
2013-04-25 10:40:00,23.12,23.14,23.05,23.07,195600.0,23.12,23.14,23.05,23.07,195600.0
2013-04-25 10:45:00,23.07,23.08,23.01,23.06,121700.0,23.07,23.08,23.01,23.06,121700.0
2013-04-25 10:50:00,23.06,23.06,23.03,23.04,96200.0,23.06,23.06,23.03,23.04,96200.0
2013-04-25 10:55:00,23.03,23.06,23.02,23.04,133000.0,23.03,23.06,23.02,23.04,133000.0
2013-04-25 11:00:00,23.04,23.12,23.04,23.11,155100.0,23.04,23.12,23.04,23.11,155100.0
2013-04-25 11:05:00,23.12,23.14,23.1,23.13,219700.0,23.12,23.14,23.1,23.13,219700.0
2013-04-25 11:10:00,23.13,23.17,23.12,23.13,106500.0,23.13,23.17,23.12,23.13,106500.0
2013-04-25 11:15:00,23.13,23.19,23.12,23.19,221200.0,23.13,23.19,23.12,23.19,221200.0
2013-04-25 11:20:00,23.18,23.21,23.16,23.2,139100.0,23.18,23.21,23.16,23.2,139100.0
2013-04-25 11:25:00,23.19,23.25,23.18,23.24,263100.0,23.19,23.25,23.18,23.24,263100.0
2013-04-25 11:30:00,23.24,23.24,23.17,23.2,383600.0,23.24,23.24,23.17,23.2,383600.0
2013-04-25 11:35:00,23.2,23.2,23.15,23.15,111500.0,23.2,23.2,23.15,23.15,111500.0
2013-04-25 11:40:00,23.15,23.19,23.15,23.19,95100.0,23.15,23.19,23.15,23.19,95100.0
2013-04-25 11:45:00,23.19,23.19,23.14,23.14,60800.0,23.19,23.19,23.14,23.14,60800.0
2013-04-25 11:50:00,23.15,23.15,23.12,23.14,224600.0,23.15,23.15,23.12,23.14,224600.0
2013-04-25 11:55:00,23.15,23.19,23.14,23.17,165700.0,23.15,23.19,23.14,23.17,165700.0
2013-04-25 12:00:00,23.17,23.24,23.17,23.24,136800.0,23.17,23.24,23.17,23.24,136800.0
2013-04-25 12:05:00,23.23,23.26,23.22,23.24,168100.0,23.23,23.26,23.22,23.24,168100.0
2013-04-25 12:10:00,23.23,23.24,23.19,23.21,80800.0,23.23,23.24,23.19,23.21,80800.0
2013-04-25 12:15:00,23.21,23.22,23.2,23.22,111500.0,23.21,23.22,23.2,23.22,111500.0
2013-04-25 12:20:00,23.21,23.21,23.18,23.18,70600.0,23.21,23.21,23.18,23.18,70600.0
2013-04-25 12:25:00,23.18,23.19,23.16,23.18,45800.0,23.18,23.19,23.16,23.18,45800.0
2013-04-25 12:30:00,23.18,23.21,23.17,23.2,95000.0,23.18,23.21,23.17,23.2,95000.0
2013-04-25 12:35:00,23.21,23.23,23.19,23.22,71800.0,23.21,23.23,23.19,23.22,71800.0
2013-04-25 12:40:00,23.23,23.31,23.23,23.27,198400.0,23.23,23.31,23.23,23.27,198400.0
2013-04-25 12:45:00,23.26,23.28,23.23,23.23,86100.0,23.26,23.28,23.23,23.23,86100.0
2013-04-25 12:50:00,23.23,23.26,23.23,23.25,116900.0,23.23,23.26,23.23,23.25,116900.0
2013-04-25 12:55:00,23.26,23.26,23.24,23.25,44400.0,23.26,23.26,23.24,23.25,44400.0
2013-04-25 13:00:00,23.25,23.28,23.24,23.28,129000.0,23.25,23.28,23.24,23.28,129000.0
2013-04-25 13:05:00,23.27,23.37,23.26,23.36,216500.0,23.27,23.37,23.26,23.36,216500.0
2013-04-25 13:10:00,23.36,23.48,23.34,23.46,326100.0,23.36,23.48,23.34,23.46,326100.0
2013-04-25 13:15:00,23.45,23.48,23.42,23.45,174600.0,23.45,23.48,23.42,23.45,174600.0
2013-04-25 13:20:00,23.45,23.46,23.35,23.37,137800.0,23.45,23.46,23.35,23.37,137800.0
2013-04-25 13:25:00,23.38,23.39,23.36,23.36,116700.0,23.38,23.39,23.36,23.36,116700.0
2013-04-25 13:30:00,23.36,23.47,23.36,23.43,183500.0,23.36,23.47,23.36,23.43,183500.0
2013-04-25 13:35:00,23.43,23.44,23.38,23.39,134600.0,23.43,23.44,23.38,23.39,134600.0
2013-04-25 13:40:00,23.39,23.46,23.38,23.44,177200.0,23.39,23.46,23.38,23.44,177200.0
2013-04-25 13:45:00,23.45,23.49,23.43,23.45,174200.0,23.45,23.49,23.43,23.45,174200.0
2013-04-25 13:50:00,23.45,23.53,23.4,23.51,423000.0,23.45,23.53,23.4,23.51,423000.0
2013-04-25 13:55:00,23.5,23.52,23.47,23.49,77700.0,23.5,23.52,23.47,23.49,77700.0
2013-04-25 14:00:00,23.49,23.52,23.49,23.52,286900.0,23.49,23.52,23.49,23.52,286900.0
2013-04-25 14:05:00,23.51,23.54,23.49,23.53,370400.0,23.51,23.54,23.49,23.53,370400.0
2013-04-25 14:10:00,23.52,23.53,23.51,23.51,119300.0,23.52,23.53,23.51,23.51,119300.0
2013-04-25 14:15:00,23.51,23.56,23.51,23.53,248300.0,23.51,23.56,23.51,23.53,248300.0
2013-04-25 14:20:00,23.52,23.53,23.52,23.52,67700.0,23.52,23.53,23.52,23.52,67700.0
2013-04-25 14:25:00,23.52,23.53,23.5,23.51,173000.0,23.52,23.53,23.5,23.51,173000.0
2013-04-25 14:30:00,23.51,23.51,23.43,23.45,198900.0,23.51,23.51,23.43,23.45,198900.0
2013-04-25 14:35:00,23.45,23.47,23.42,23.44,149900.0,23.45,23.47,23.42,23.44,149900.0
2013-04-25 14:40:00,23.43,23.45,23.43,23.44,78800.0,23.43,23.45,23.43,23.44,78800.0
2013-04-25 14:45:00,23.44,23.46,23.43,23.46,69100.0,23.44,23.46,23.43,23.46,69100.0
2013-04-25 14:50:00,23.47,23.49,23.46,23.46,84500.0,23.47,23.49,23.46,23.46,84500.0
2013-04-25 14:55:00,23.46,23.47,23.44,23.45,149000.0,23.46,23.47,23.44,23.45,149000.0
2013-04-25 15:00:00,23.44,23.45,23.42,23.44,83800.0,23.44,23.45,23.42,23.44,83800.0
2013-04-25 15:05:00,23.43,23.44,23.38,23.39,295300.0,23.43,23.44,23.38,23.39,295300.0
2013-04-25 15:10:00,23.4,23.42,23.38,23.41,121400.0,23.4,23.42,23.38,23.41,121400.0
2013-04-25 15:15:00,23.42,23.43,23.41,23.41,129600.0,23.42,23.43,23.41,23.41,129600.0
2013-04-25 15:20:00,23.42,23.42,23.4,23.42,135300.0,23.42,23.42,23.4,23.42,135300.0
2013-04-25 15:25:00,23.41,23.42,23.41,23.42,84200.0,23.41,23.42,23.41,23.42,84200.0
2013-04-25 15:30:00,23.41,23.42,23.39,23.4,224800.0,23.41,23.42,23.39,23.4,224800.0
2013-04-25 15:35:00,23.41,23.45,23.4,23.45,264900.0,23.41,23.45,23.4,23.45,264900.0
2013-04-25 15:40:00,23.44,23.46,23.44,23.45,142800.0,23.44,23.46,23.44,23.45,142800.0
2013-04-25 15:45:00,23.45,23.45,23.41,23.42,298300.0,23.45,23.45,23.41,23.42,298300.0
2013-04-25 15:50:00,23.43,23.43,23.42,23.42,254400.0,23.43,23.43,23.42,23.42,254400.0
2013-04-25 15:55:00,23.43,23.5,23.42,23.48,1102800.0,23.43,23.5,23.42,23.48,1102800.0
2013-04-26 09:30:00,23.5,23.5,23.37,23.39,480100.0,23.5,23.5,23.37,23.39,480100.0
2013-04-26 09:35:00,23.4,23.42,23.35,23.36,196100.0,23.4,23.42,23.35,23.36,196100.0
2013-04-26 09:40:00,23.36,23.41,23.34,23.38,263400.0,23.36,23.41,23.34,23.38,263400.0
2013-04-26 09:45:00,23.37,23.44,23.36,23.42,157000.0,23.37,23.44,23.36,23.42,157000.0
2013-04-26 09:50:00,23.43,23.47,23.42,23.45,772200.0,23.43,23.47,23.42,23.45,772200.0
2013-04-26 09:55:00,23.44,23.45,23.37,23.37,283200.0,23.44,23.45,23.37,23.37,283200.0
2013-04-26 10:00:00,23.37,23.42,23.36,23.41,246900.0,23.37,23.42,23.36,23.41,246900.0
2013-04-26 10:05:00,23.41,23.44,23.39,23.41,193900.0,23.41,23.44,23.39,23.41,193900.0
2013-04-26 10:10:00,23.41,23.55,23.4,23.52,586800.0,23.41,23.55,23.4,23.52,586800.0
2013-04-26 10:15:00,23.52,23.67,23.46,23.63,315200.0,23.52,23.67,23.46,23.63,315200.0
2013-04-26 10:20:00,23.62,23.67,23.58,23.64,419900.0,23.62,23.67,23.58,23.64,419900.0
2013-04-26 10:25:00,23.63,23.64,23.56,23.63,232400.0,23.63,23.64,23.56,23.63,232400.0
2013-04-26 10:30:00,23.62,23.63,23.53,23.57,233000.0,23.62,23.63,23.53,23.57,233000.0
2013-04-26 10:35:00,23.58,23.6,23.54,23.56,175100.0,23.58,23.6,23.54,23.56,175100.0
2013-04-26 10:40:00,23.57,23.65,23.57,23.6,241300.0,23.57,23.65,23.57,23.6,241300.0
2013-04-26 10:45:00,23.59,23.61,23.57,23.6,143700.0,23.59,23.61,23.57,23.6,143700.0
2013-04-26 10:50:00,23.59,23.7,23.59,23.68,317000.0,23.59,23.7,23.59,23.68,317000.0
2013-04-26 10:55:00,23.68,23.68,23.63,23.65,303000.0,23.68,23.68,23.63,23.65,303000.0
2013-04-26 11:00:00,23.64,23.67,23.62,23.63,88600.0,23.64,23.67,23.62,23.63,88600.0
2013-04-26 11:05:00,23.63,23.63,23.56,23.57,73100.0,23.63,23.63,23.56,23.57,73100.0
2013-04-26 11:10:00,23.57,23.58,23.54,23.56,123800.0,23.57,23.58,23.54,23.56,123800.0
2013-04-26 11:15:00,23.55,23.6,23.54,23.6,137700.0,23.55,23.6,23.54,23.6,137700.0
2013-04-26 11:20:00,23.59,23.61,23.54,23.57,105400.0,23.59,23.61,23.54,23.57,105400.0
2013-04-26 11:25:00,23.56,23.57,23.51,23.52,136900.0,23.56,23.57,23.51,23.52,136900.0
2013-04-26 11:30:00,23.51,23.51,23.21,23.22,981300.0,23.51,23.51,23.21,23.22,981300.0
2013-04-26 11:35:00,23.21,23.25,23.03,23.13,1251900.0,23.21,23.25,23.03,23.13,1251900.0
2013-04-26 11:40:00,23.14,23.19,22.97,23.04,961000.0,23.14,23.19,22.97,23.04,961000.0
2013-04-26 11:45:00,23.04,23.12,23.02,23.04,1535800.0,23.04,23.12,23.02,23.04,1535800.0
2013-04-26 11:50:00,23.04,23.04,22.89,23.02,919200.0,23.04,23.04,22.89,23.02,919200.0
2013-04-26 11:55:00,23.02,23.02,22.87,22.91,471100.0,23.02,23.02,22.87,22.91,471100.0
2013-04-26 12:00:00,22.91,22.98,22.87,22.98,303000.0,22.91,22.98,22.87,22.98,303000.0
2013-04-26 12:05:00,22.98,23.01,22.92,22.93,253900.0,22.98,23.01,22.92,22.93,253900.0
2013-04-26 12:10:00,22.94,22.96,22.84,22.89,308300.0,22.94,22.96,22.84,22.89,308300.0
2013-04-26 12:15:00,22.89,22.98,22.88,22.95,347600.0,22.89,22.98,22.88,22.95,347600.0
2013-04-26 12:20:00,22.96,22.98,22.91,22.93,244700.0,22.96,22.98,22.91,22.93,244700.0
2013-04-26 12:25:00,22.92,22.99,22.9,22.98,194100.0,22.92,22.99,22.9,22.98,194100.0
2013-04-26 12:30:00,22.98,23.03,22.95,23.03,139100.0,22.98,23.03,22.95,23.03,139100.0
2013-04-26 12:35:00,23.02,23.05,22.97,23.0,145400.0,23.02,23.05,22.97,23.0,145400.0
2013-04-26 12:40:00,22.99,22.99,22.94,22.98,88300.0,22.99,22.99,22.94,22.98,88300.0
2013-04-26 12:45:00,22.99,23.06,22.98,23.03,146600.0,22.99,23.06,22.98,23.03,146600.0
2013-04-26 12:50:00,23.03,23.05,23.0,23.02,159900.0,23.03,23.05,23.0,23.02,159900.0
2013-04-26 12:55:00,23.03,23.07,22.97,23.04,184900.0,23.03,23.07,22.97,23.04,184900.0
2013-04-26 13:00:00,23.04,23.1,23.01,23.05,244800.0,23.04,23.1,23.01,23.05,244800.0
2013-04-26 13:05:00,23.05,23.06,23.02,23.05,121400.0,23.05,23.06,23.02,23.05,121400.0
2013-04-26 13:10:00,23.05,23.08,23.01,23.01,118900.0,23.05,23.08,23.01,23.01,118900.0
2013-04-26 13:15:00,23.02,23.06,23.0,23.04,108300.0,23.02,23.06,23.0,23.04,108300.0
2013-04-26 13:20:00,23.04,23.05,22.96,22.98,316600.0,23.04,23.05,22.96,22.98,316600.0
2013-04-26 13:25:00,22.99,23.02,22.98,22.99,86900.0,22.99,23.02,22.98,22.99,86900.0
2013-04-26 13:30:00,23.0,23.01,22.98,23.0,50400.0,23.0,23.01,22.98,23.0,50400.0
2013-04-26 13:35:00,23.0,23.02,22.98,23.02,53200.0,23.0,23.02,22.98,23.02,53200.0
2013-04-26 13:40:00,23.02,23.14,23.02,23.13,195800.0,23.02,23.14,23.02,23.13,195800.0
2013-04-26 13:45:00,23.14,23.14,23.1,23.1,130300.0,23.14,23.14,23.1,23.1,130300.0
2013-04-26 13:50:00,23.1,23.17,23.09,23.15,132100.0,23.1,23.17,23.09,23.15,132100.0
2013-04-26 13:55:00,23.15,23.16,23.12,23.14,78800.0,23.15,23.16,23.12,23.14,78800.0
2013-04-26 14:00:00,23.14,23.16,23.14,23.15,40900.0,23.14,23.16,23.14,23.15,40900.0
2013-04-26 14:05:00,23.16,23.28,23.16,23.23,252900.0,23.16,23.28,23.16,23.23,252900.0
2013-04-26 14:10:00,23.23,23.24,23.18,23.2,173300.0,23.23,23.24,23.18,23.2,173300.0
2013-04-26 14:15:00,23.2,23.2,23.16,23.17,44300.0,23.2,23.2,23.16,23.17,44300.0
2013-04-26 14:20:00,23.17,23.23,23.17,23.21,72800.0,23.17,23.23,23.17,23.21,72800.0
2013-04-26 14:25:00,23.21,23.23,23.19,23.2,46200.0,23.21,23.23,23.19,23.2,46200.0
2013-04-26 14:30:00,23.19,23.19,23.13,23.13,151200.0,23.19,23.19,23.13,23.13,151200.0
2013-04-26 14:35:00,23.14,23.17,23.11,23.17,133300.0,23.14,23.17,23.11,23.17,133300.0
2013-04-26 14:40:00,23.17,23.17,23.13,23.14,45500.0,23.17,23.17,23.13,23.14,45500.0
2013-04-26 14:45:00,23.14,23.15,23.13,23.14,42300.0,23.14,23.15,23.13,23.14,42300.0
2013-04-26 14:50:00,23.15,23.15,23.12,23.14,28200.0,23.15,23.15,23.12,23.14,28200.0
2013-04-26 14:55:00,23.14,23.16,23.1,23.11,92400.0,23.14,23.16,23.1,23.11,92400.0
2013-04-26 15:00:00,23.11,23.14,23.09,23.11,126000.0,23.11,23.14,23.09,23.11,126000.0
2013-04-26 15:05:00,23.11,23.12,23.11,23.11,27200.0,23.11,23.12,23.11,23.11,27200.0
2013-04-26 15:10:00,23.12,23.16,23.11,23.13,86800.0,23.12,23.16,23.11,23.13,86800.0
2013-04-26 15:15:00,23.14,23.15,23.14,23.15,58500.0,23.14,23.15,23.14,23.15,58500.0
2013-04-26 15:20:00,23.15,23.17,23.14,23.14,87700.0,23.15,23.17,23.14,23.14,87700.0
2013-04-26 15:25:00,23.15,23.15,23.12,23.14,58600.0,23.15,23.15,23.12,23.14,58600.0
2013-04-26 15:30:00,23.15,23.16,23.13,23.14,58200.0,23.15,23.16,23.13,23.14,58200.0
2013-04-26 15:35:00,23.15,23.16,23.14,23.14,61600.0,23.15,23.16,23.14,23.14,61600.0
2013-04-26 15:40:00,23.14,23.15,23.13,23.14,67100.0,23.14,23.15,23.13,23.14,67100.0
2013-04-26 15:45:00,23.13,23.14,23.07,23.11,250600.0,23.13,23.14,23.07,23.11,250600.0
2013-04-26 15:50:00,23.11,23.13,23.1,23.12,203100.0,23.11,23.13,23.1,23.12,203100.0
2013-04-26 15:55:00,23.12,23.13,23.09,23.11,614800.0,23.12,23.13,23.09,23.11,614800.0
2013-04-29 09:30:00,23.43,23.45,23.37,23.39,309900.0,23.43,23.45,23.37,23.39,309900.0
2013-04-29 09:35:00,23.39,23.39,23.3,23.32,527300.0,23.39,23.39,23.3,23.32,527300.0
2013-04-29 09:40:00,23.31,23.35,23.27,23.29,259900.0,23.31,23.35,23.27,23.29,259900.0
2013-04-29 09:45:00,23.29,23.34,23.28,23.32,143800.0,23.29,23.34,23.28,23.32,143800.0
2013-04-29 09:50:00,23.31,23.41,23.31,23.4,181000.0,23.31,23.41,23.31,23.4,181000.0
2013-04-29 09:55:00,23.41,23.41,23.35,23.39,96200.0,23.41,23.41,23.35,23.39,96200.0
2013-04-29 10:00:00,23.38,23.42,23.35,23.41,274700.0,23.38,23.42,23.35,23.41,274700.0
2013-04-29 10:05:00,23.41,23.41,23.36,23.38,121200.0,23.41,23.41,23.36,23.38,121200.0
2013-04-29 10:10:00,23.38,23.44,23.37,23.42,104900.0,23.38,23.44,23.37,23.42,104900.0
2013-04-29 10:15:00,23.43,23.48,23.4,23.47,141900.0,23.43,23.48,23.4,23.47,141900.0
2013-04-29 10:20:00,23.47,23.49,23.41,23.49,140100.0,23.47,23.49,23.41,23.49,140100.0
2013-04-29 10:25:00,23.49,23.5,23.42,23.47,127300.0,23.49,23.5,23.42,23.47,127300.0
2013-04-29 10:30:00,23.47,23.5,23.46,23.46,149200.0,23.47,23.5,23.46,23.46,149200.0
2013-04-29 10:35:00,23.45,23.5,23.44,23.47,123500.0,23.45,23.5,23.44,23.47,123500.0
2013-04-29 10:40:00,23.46,23.48,23.45,23.47,53300.0,23.46,23.48,23.45,23.47,53300.0
2013-04-29 10:45:00,23.46,23.54,23.46,23.51,202900.0,23.46,23.54,23.46,23.51,202900.0
2013-04-29 10:50:00,23.52,23.66,23.5,23.63,363300.0,23.52,23.66,23.5,23.63,363300.0
2013-04-29 10:55:00,23.64,23.65,23.58,23.59,140800.0,23.64,23.65,23.58,23.59,140800.0
2013-04-29 11:00:00,23.58,23.63,23.55,23.57,171900.0,23.58,23.63,23.55,23.57,171900.0
2013-04-29 11:05:00,23.56,23.6,23.55,23.55,93000.0,23.56,23.6,23.55,23.55,93000.0
2013-04-29 11:10:00,23.54,23.57,23.51,23.51,99200.0,23.54,23.57,23.51,23.51,99200.0
2013-04-29 11:15:00,23.51,23.53,23.49,23.51,82900.0,23.51,23.53,23.49,23.51,82900.0
2013-04-29 11:20:00,23.5,23.53,23.5,23.51,43000.0,23.5,23.53,23.5,23.51,43000.0
2013-04-29 11:25:00,23.51,23.53,23.5,23.52,80100.0,23.51,23.53,23.5,23.52,80100.0
2013-04-29 11:30:00,23.52,23.57,23.51,23.57,68600.0,23.52,23.57,23.51,23.57,68600.0
2013-04-29 11:35:00,23.56,23.57,23.53,23.54,40600.0,23.56,23.57,23.53,23.54,40600.0
2013-04-29 11:40:00,23.53,23.57,23.51,23.56,104800.0,23.53,23.57,23.51,23.56,104800.0
2013-04-29 11:45:00,23.56,23.57,23.54,23.57,75400.0,23.56,23.57,23.54,23.57,75400.0
2013-04-29 11:50:00,23.56,23.58,23.49,23.5,114900.0,23.56,23.58,23.49,23.5,114900.0
2013-04-29 11:55:00,23.51,23.52,23.47,23.47,75300.0,23.51,23.52,23.47,23.47,75300.0
2013-04-29 12:00:00,23.47,23.49,23.45,23.46,105700.0,23.47,23.49,23.45,23.46,105700.0
2013-04-29 12:05:00,23.47,23.51,23.45,23.48,140700.0,23.47,23.51,23.45,23.48,140700.0
2013-04-29 12:10:00,23.48,23.48,23.38,23.39,124300.0,23.48,23.48,23.38,23.39,124300.0
2013-04-29 12:15:00,23.39,23.42,23.37,23.38,109700.0,23.39,23.42,23.37,23.38,109700.0
2013-04-29 12:20:00,23.38,23.41,23.38,23.4,37100.0,23.38,23.41,23.38,23.4,37100.0
2013-04-29 12:25:00,23.4,23.4,23.38,23.39,53500.0,23.4,23.4,23.38,23.39,53500.0
2013-04-29 12:30:00,23.4,23.42,23.38,23.39,78600.0,23.4,23.42,23.38,23.39,78600.0
2013-04-29 12:35:00,23.39,23.4,23.37,23.38,41100.0,23.39,23.4,23.37,23.38,41100.0
2013-04-29 12:40:00,23.39,23.42,23.37,23.42,32700.0,23.39,23.42,23.37,23.42,32700.0
2013-04-29 12:45:00,23.42,23.43,23.4,23.4,55300.0,23.42,23.43,23.4,23.4,55300.0
2013-04-29 12:50:00,23.41,23.41,23.39,23.39,28200.0,23.41,23.41,23.39,23.39,28200.0
2013-04-29 12:55:00,23.4,23.4,23.35,23.36,62000.0,23.4,23.4,23.35,23.36,62000.0
2013-04-29 13:00:00,23.35,23.37,23.35,23.35,85800.0,23.35,23.37,23.35,23.35,85800.0
2013-04-29 13:05:00,23.35,23.39,23.35,23.37,53100.0,23.35,23.39,23.35,23.37,53100.0
2013-04-29 13:10:00,23.37,23.38,23.35,23.37,44800.0,23.37,23.38,23.35,23.37,44800.0
2013-04-29 13:15:00,23.37,23.38,23.33,23.37,113200.0,23.37,23.38,23.33,23.37,113200.0
2013-04-29 13:20:00,23.36,23.38,23.33,23.37,99800.0,23.36,23.38,23.33,23.37,99800.0
2013-04-29 13:25:00,23.37,23.4,23.36,23.39,44700.0,23.37,23.4,23.36,23.39,44700.0
2013-04-29 13:30:00,23.39,23.39,23.37,23.38,18500.0,23.39,23.39,23.37,23.38,18500.0
2013-04-29 13:35:00,23.39,23.41,23.38,23.4,39700.0,23.39,23.41,23.38,23.4,39700.0
2013-04-29 13:40:00,23.4,23.41,23.39,23.41,77400.0,23.4,23.41,23.39,23.41,77400.0
2013-04-29 13:45:00,23.41,23.45,23.41,23.44,56500.0,23.41,23.45,23.41,23.44,56500.0
2013-04-29 13:50:00,23.44,23.44,23.43,23.44,67900.0,23.44,23.44,23.43,23.44,67900.0
2013-04-29 13:55:00,23.44,23.49,23.44,23.48,96900.0,23.44,23.49,23.44,23.48,96900.0
2013-04-29 14:00:00,23.48,23.52,23.48,23.49,96300.0,23.48,23.52,23.48,23.49,96300.0
2013-04-29 14:05:00,23.5,23.5,23.44,23.47,73300.0,23.5,23.5,23.44,23.47,73300.0
2013-04-29 14:10:00,23.47,23.49,23.46,23.47,60500.0,23.47,23.49,23.46,23.47,60500.0
2013-04-29 14:15:00,23.46,23.47,23.44,23.45,56000.0,23.46,23.47,23.44,23.45,56000.0
2013-04-29 14:20:00,23.45,23.46,23.44,23.44,34500.0,23.45,23.46,23.44,23.44,34500.0
2013-04-29 14:25:00,23.45,23.48,23.44,23.48,32800.0,23.45,23.48,23.44,23.48,32800.0
2013-04-29 14:30:00,23.48,23.48,23.46,23.46,51400.0,23.48,23.48,23.46,23.46,51400.0
2013-04-29 14:35:00,23.46,23.46,23.44,23.45,30300.0,23.46,23.46,23.44,23.45,30300.0
2013-04-29 14:40:00,23.45,23.46,23.44,23.46,32700.0,23.45,23.46,23.44,23.46,32700.0
2013-04-29 14:45:00,23.45,23.46,23.45,23.46,33700.0,23.45,23.46,23.45,23.46,33700.0
2013-04-29 14:50:00,23.45,23.46,23.45,23.46,63200.0,23.45,23.46,23.45,23.46,63200.0
2013-04-29 14:55:00,23.46,23.46,23.41,23.41,39200.0,23.46,23.46,23.41,23.41,39200.0
2013-04-29 15:00:00,23.41,23.43,23.4,23.42,71400.0,23.41,23.43,23.4,23.42,71400.0
2013-04-29 15:05:00,23.41,23.43,23.41,23.41,72300.0,23.41,23.43,23.41,23.41,72300.0
2013-04-29 15:10:00,23.42,23.42,23.4,23.41,62600.0,23.42,23.42,23.4,23.41,62600.0
2013-04-29 15:15:00,23.41,23.43,23.4,23.43,75800.0,23.41,23.43,23.4,23.43,75800.0
2013-04-29 15:20:00,23.43,23.44,23.42,23.42,46400.0,23.43,23.44,23.42,23.42,46400.0
2013-04-29 15:25:00,23.43,23.46,23.42,23.45,74400.0,23.43,23.46,23.42,23.45,74400.0
2013-04-29 15:30:00,23.44,23.46,23.44,23.46,39200.0,23.44,23.46,23.44,23.46,39200.0
2013-04-29 15:35:00,23.46,23.47,23.44,23.45,56100.0,23.46,23.47,23.44,23.45,56100.0
2013-04-29 15:40:00,23.45,23.46,23.44,23.45,78000.0,23.45,23.46,23.44,23.45,78000.0
2013-04-29 15:45:00,23.45,23.5,23.45,23.49,177900.0,23.45,23.5,23.45,23.49,177900.0
2013-04-29 15:50:00,23.49,23.53,23.49,23.52,145900.0,23.49,23.53,23.49,23.52,145900.0
2013-04-29 15:55:00,23.52,23.54,23.5,23.54,465500.0,23.52,23.54,23.5,23.54,465500.0
2013-04-30 09:30:00,23.5,23.5,23.42,23.46,262200.0,23.5,23.5,23.42,23.46,262200.0
2013-04-30 09:35:00,23.45,23.45,23.38,23.43,205000.0,23.45,23.45,23.38,23.43,205000.0
2013-04-30 09:40:00,23.43,23.45,23.39,23.43,256900.0,23.43,23.45,23.39,23.43,256900.0
2013-04-30 09:45:00,23.43,23.44,23.36,23.39,336000.0,23.43,23.44,23.36,23.39,336000.0
2013-04-30 09:50:00,23.39,23.4,23.33,23.35,261500.0,23.39,23.4,23.33,23.35,261500.0
2013-04-30 09:55:00,23.34,23.35,23.28,23.3,128300.0,23.34,23.35,23.28,23.3,128300.0
2013-04-30 10:00:00,23.3,23.35,23.27,23.33,479900.0,23.3,23.35,23.27,23.33,479900.0
2013-04-30 10:05:00,23.33,23.38,23.32,23.32,130000.0,23.33,23.38,23.32,23.32,130000.0
2013-04-30 10:10:00,23.33,23.44,23.33,23.34,356900.0,23.33,23.44,23.33,23.34,356900.0
2013-04-30 10:15:00,23.34,23.44,23.33,23.39,256800.0,23.34,23.44,23.33,23.39,256800.0
2013-04-30 10:20:00,23.38,23.44,23.36,23.36,220500.0,23.38,23.44,23.36,23.36,220500.0
2013-04-30 10:25:00,23.36,23.41,23.36,23.39,214400.0,23.36,23.41,23.36,23.39,214400.0
2013-04-30 10:30:00,23.39,23.41,23.33,23.35,175700.0,23.39,23.41,23.33,23.35,175700.0
2013-04-30 10:35:00,23.35,23.37,23.26,23.28,177900.0,23.35,23.37,23.26,23.28,177900.0
2013-04-30 10:40:00,23.29,23.34,23.27,23.33,260600.0,23.29,23.34,23.27,23.33,260600.0
2013-04-30 10:45:00,23.34,23.35,23.31,23.35,197300.0,23.34,23.35,23.31,23.35,197300.0
2013-04-30 10:50:00,23.35,23.36,23.32,23.33,143800.0,23.35,23.36,23.32,23.33,143800.0
2013-04-30 10:55:00,23.33,23.33,23.29,23.3,130600.0,23.33,23.33,23.29,23.3,130600.0
2013-04-30 11:00:00,23.3,23.3,23.22,23.24,256600.0,23.3,23.3,23.22,23.24,256600.0
2013-04-30 11:05:00,23.23,23.32,23.23,23.31,174000.0,23.23,23.32,23.23,23.31,174000.0
2013-04-30 11:10:00,23.31,23.36,23.28,23.35,75900.0,23.31,23.36,23.28,23.35,75900.0
2013-04-30 11:15:00,23.34,23.38,23.32,23.36,130700.0,23.34,23.38,23.32,23.36,130700.0
2013-04-30 11:20:00,23.37,23.37,23.3,23.34,140700.0,23.37,23.37,23.3,23.34,140700.0
2013-04-30 11:25:00,23.33,23.35,23.33,23.33,47400.0,23.33,23.35,23.33,23.33,47400.0
2013-04-30 11:30:00,23.33,23.41,23.31,23.4,265200.0,23.33,23.41,23.31,23.4,265200.0
2013-04-30 11:35:00,23.39,23.4,23.32,23.36,77300.0,23.39,23.4,23.32,23.36,77300.0
2013-04-30 11:40:00,23.35,23.39,23.31,23.35,86000.0,23.35,23.39,23.31,23.35,86000.0
2013-04-30 11:45:00,23.35,23.38,23.33,23.34,30400.0,23.35,23.38,23.33,23.34,30400.0
2013-04-30 11:50:00,23.34,23.39,23.32,23.37,96900.0,23.34,23.39,23.32,23.37,96900.0
2013-04-30 11:55:00,23.37,23.38,23.35,23.37,27500.0,23.37,23.38,23.35,23.37,27500.0
2013-04-30 12:00:00,23.38,23.38,23.33,23.36,92700.0,23.38,23.38,23.33,23.36,92700.0
2013-04-30 12:05:00,23.36,23.39,23.35,23.36,54600.0,23.36,23.39,23.35,23.36,54600.0
2013-04-30 12:10:00,23.36,23.42,23.36,23.4,161200.0,23.36,23.42,23.36,23.4,161200.0
2013-04-30 12:15:00,23.4,23.41,23.37,23.37,84900.0,23.4,23.41,23.37,23.37,84900.0
2013-04-30 12:20:00,23.38,23.38,23.36,23.36,74700.0,23.38,23.38,23.36,23.36,74700.0
2013-04-30 12:25:00,23.36,23.38,23.34,23.38,88200.0,23.36,23.38,23.34,23.38,88200.0
2013-04-30 12:30:00,23.38,23.38,23.35,23.35,32000.0,23.38,23.38,23.35,23.35,32000.0
2013-04-30 12:35:00,23.35,23.36,23.33,23.34,81500.0,23.35,23.36,23.33,23.34,81500.0
2013-04-30 12:40:00,23.34,23.34,23.32,23.32,74200.0,23.34,23.34,23.32,23.32,74200.0
2013-04-30 12:45:00,23.33,23.38,23.32,23.36,177100.0,23.33,23.38,23.32,23.36,177100.0
2013-04-30 12:50:00,23.37,23.38,23.34,23.37,94700.0,23.37,23.38,23.34,23.37,94700.0
2013-04-30 12:55:00,23.37,23.4,23.35,23.36,68600.0,23.37,23.4,23.35,23.36,68600.0
2013-04-30 13:00:00,23.37,23.37,23.33,23.33,30100.0,23.37,23.37,23.33,23.33,30100.0
2013-04-30 13:05:00,23.33,23.39,23.33,23.38,134800.0,23.33,23.39,23.33,23.38,134800.0
2013-04-30 13:10:00,23.39,23.4,23.36,23.37,30300.0,23.39,23.4,23.36,23.37,30300.0
2013-04-30 13:15:00,23.37,23.38,23.36,23.38,24200.0,23.37,23.38,23.36,23.38,24200.0
2013-04-30 13:20:00,23.38,23.4,23.37,23.39,112700.0,23.38,23.4,23.37,23.39,112700.0
2013-04-30 13:25:00,23.37,23.38,23.36,23.37,51900.0,23.37,23.38,23.36,23.37,51900.0
2013-04-30 13:30:00,23.37,23.39,23.36,23.39,87500.0,23.37,23.39,23.36,23.39,87500.0
2013-04-30 13:35:00,23.39,23.39,23.37,23.39,123900.0,23.39,23.39,23.37,23.39,123900.0
2013-04-30 13:40:00,23.38,23.39,23.36,23.37,53600.0,23.38,23.39,23.36,23.37,53600.0
2013-04-30 13:45:00,23.36,23.38,23.36,23.38,15800.0,23.36,23.38,23.36,23.38,15800.0
2013-04-30 13:50:00,23.38,23.39,23.37,23.38,37400.0,23.38,23.39,23.37,23.38,37400.0
2013-04-30 13:55:00,23.38,23.4,23.37,23.39,17900.0,23.38,23.4,23.37,23.39,17900.0
2013-04-30 14:00:00,23.39,23.4,23.37,23.38,38800.0,23.39,23.4,23.37,23.38,38800.0
2013-04-30 14:05:00,23.38,23.4,23.38,23.39,11300.0,23.38,23.4,23.38,23.39,11300.0
2013-04-30 14:10:00,23.39,23.39,23.36,23.38,31600.0,23.39,23.39,23.36,23.38,31600.0
2013-04-30 14:15:00,23.37,23.38,23.35,23.36,43100.0,23.37,23.38,23.35,23.36,43100.0
2013-04-30 14:20:00,23.36,23.38,23.36,23.36,120000.0,23.36,23.38,23.36,23.36,120000.0
2013-04-30 14:25:00,23.37,23.38,23.36,23.38,33900.0,23.37,23.38,23.36,23.38,33900.0
2013-04-30 14:30:00,23.39,23.4,23.38,23.39,37300.0,23.39,23.4,23.38,23.39,37300.0
2013-04-30 14:35:00,23.39,23.4,23.37,23.39,28400.0,23.39,23.4,23.37,23.39,28400.0
2013-04-30 14:40:00,23.39,23.42,23.38,23.41,109200.0,23.39,23.42,23.38,23.41,109200.0
2013-04-30 14:45:00,23.41,23.42,23.39,23.41,58900.0,23.41,23.42,23.39,23.41,58900.0
2013-04-30 14:50:00,23.4,23.41,23.4,23.41,35500.0,23.4,23.41,23.4,23.41,35500.0
2013-04-30 14:55:00,23.4,23.42,23.4,23.42,43600.0,23.4,23.42,23.4,23.42,43600.0
2013-04-30 15:00:00,23.42,23.42,23.4,23.4,22800.0,23.42,23.42,23.4,23.4,22800.0
2013-04-30 15:05:00,23.41,23.41,23.4,23.41,34500.0,23.41,23.41,23.4,23.41,34500.0
2013-04-30 15:10:00,23.41,23.42,23.4,23.42,45100.0,23.41,23.42,23.4,23.42,45100.0
2013-04-30 15:15:00,23.41,23.42,23.38,23.39,92500.0,23.41,23.42,23.38,23.39,92500.0
2013-04-30 15:20:00,23.4,23.41,23.38,23.41,60300.0,23.4,23.41,23.38,23.41,60300.0
2013-04-30 15:25:00,23.41,23.41,23.39,23.39,26800.0,23.41,23.41,23.39,23.39,26800.0
2013-04-30 15:30:00,23.4,23.4,23.38,23.39,29600.0,23.4,23.4,23.38,23.39,29600.0
2013-04-30 15:35:00,23.39,23.43,23.39,23.42,74800.0,23.39,23.43,23.39,23.42,74800.0
2013-04-30 15:40:00,23.43,23.46,23.41,23.42,203400.0,23.43,23.46,23.41,23.42,203400.0
2013-04-30 15:45:00,23.43,23.47,23.42,23.46,97500.0,23.43,23.47,23.42,23.46,97500.0
2013-04-30 15:50:00,23.46,23.46,23.44,23.45,134200.0,23.46,23.46,23.44,23.45,134200.0
2013-04-30 15:55:00,23.45,23.47,23.44,23.47,359000.0,23.45,23.47,23.44,23.47,359000.0
2013-05-01 09:30:00,22.69,22.7,22.54,22.64,1069700.0,22.69,22.7,22.54,22.64,1069700.0
2013-05-01 09:35:00,22.64,22.77,22.59,22.73,631100.0,22.64,22.77,22.59,22.73,631100.0
2013-05-01 09:40:00,22.72,22.74,22.66,22.73,150400.0,22.72,22.74,22.66,22.73,150400.0
2013-05-01 09:45:00,22.72,22.82,22.72,22.76,370400.0,22.72,22.82,22.72,22.76,370400.0
2013-05-01 09:50:00,22.76,22.8,22.75,22.75,170100.0,22.76,22.8,22.75,22.75,170100.0
2013-05-01 09:55:00,22.76,22.82,22.73,22.78,229900.0,22.76,22.82,22.73,22.78,229900.0
2013-05-01 10:00:00,22.78,22.81,22.73,22.74,618600.0,22.78,22.81,22.73,22.74,618600.0
2013-05-01 10:05:00,22.76,22.76,22.68,22.69,180700.0,22.76,22.76,22.68,22.69,180700.0
2013-05-01 10:10:00,22.7,22.71,22.66,22.67,189100.0,22.7,22.71,22.66,22.67,189100.0
2013-05-01 10:15:00,22.66,22.7,22.64,22.65,122900.0,22.66,22.7,22.64,22.65,122900.0
2013-05-01 10:20:00,22.64,22.71,22.6,22.65,248600.0,22.64,22.71,22.6,22.65,248600.0
2013-05-01 10:25:00,22.65,22.67,22.59,22.62,554300.0,22.65,22.67,22.59,22.62,554300.0
2013-05-01 10:30:00,22.62,22.64,22.58,22.59,280800.0,22.62,22.64,22.58,22.59,280800.0
2013-05-01 10:35:00,22.59,22.65,22.59,22.64,131500.0,22.59,22.65,22.59,22.64,131500.0
2013-05-01 10:40:00,22.63,22.64,22.48,22.53,655700.0,22.63,22.64,22.48,22.53,655700.0
2013-05-01 10:45:00,22.54,22.58,22.5,22.58,268300.0,22.54,22.58,22.5,22.58,268300.0
2013-05-01 10:50:00,22.58,22.58,22.53,22.54,200300.0,22.58,22.58,22.53,22.54,200300.0
2013-05-01 10:55:00,22.54,22.55,22.49,22.54,221900.0,22.54,22.55,22.49,22.54,221900.0
2013-05-01 11:00:00,22.53,22.61,22.53,22.6,190200.0,22.53,22.61,22.53,22.6,190200.0
2013-05-01 11:05:00,22.6,22.68,22.59,22.63,150500.0,22.6,22.68,22.59,22.63,150500.0
2013-05-01 11:10:00,22.64,22.65,22.57,22.6,115700.0,22.64,22.65,22.57,22.6,115700.0
2013-05-01 11:15:00,22.6,22.6,22.54,22.55,181600.0,22.6,22.6,22.54,22.55,181600.0
2013-05-01 11:20:00,22.54,22.59,22.54,22.55,116200.0,22.54,22.59,22.54,22.55,116200.0
2013-05-01 11:25:00,22.56,22.56,22.53,22.55,112700.0,22.56,22.56,22.53,22.55,112700.0
2013-05-01 11:30:00,22.56,22.56,22.53,22.54,89700.0,22.56,22.56,22.53,22.54,89700.0
2013-05-01 11:35:00,22.54,22.55,22.46,22.49,236900.0,22.54,22.55,22.46,22.49,236900.0
2013-05-01 11:40:00,22.48,22.53,22.47,22.48,172800.0,22.48,22.53,22.47,22.48,172800.0
2013-05-01 11:45:00,22.47,22.51,22.47,22.5,101200.0,22.47,22.51,22.47,22.5,101200.0
2013-05-01 11:50:00,22.5,22.51,22.48,22.49,232800.0,22.5,22.51,22.48,22.49,232800.0
2013-05-01 11:55:00,22.49,22.52,22.48,22.52,118600.0,22.49,22.52,22.48,22.52,118600.0
2013-05-01 12:00:00,22.51,22.55,22.5,22.54,101900.0,22.51,22.55,22.5,22.54,101900.0
2013-05-01 12:05:00,22.55,22.61,22.54,22.58,130500.0,22.55,22.61,22.54,22.58,130500.0
2013-05-01 12:10:00,22.59,22.6,22.55,22.56,77200.0,22.59,22.6,22.55,22.56,77200.0
2013-05-01 12:15:00,22.55,22.59,22.54,22.56,74000.0,22.55,22.59,22.54,22.56,74000.0
2013-05-01 12:20:00,22.56,22.58,22.55,22.58,84500.0,22.56,22.58,22.55,22.58,84500.0
2013-05-01 12:25:00,22.57,22.59,22.57,22.59,126200.0,22.57,22.59,22.57,22.59,126200.0
2013-05-01 12:30:00,22.59,22.59,22.51,22.54,132700.0,22.59,22.59,22.51,22.54,132700.0
2013-05-01 12:35:00,22.54,22.56,22.51,22.51,60100.0,22.54,22.56,22.51,22.51,60100.0
2013-05-01 12:40:00,22.52,22.58,22.52,22.56,42800.0,22.52,22.58,22.52,22.56,42800.0
2013-05-01 12:45:00,22.56,22.58,22.55,22.56,31500.0,22.56,22.58,22.55,22.56,31500.0
2013-05-01 12:50:00,22.55,22.59,22.55,22.58,71300.0,22.55,22.59,22.55,22.58,71300.0
2013-05-01 12:55:00,22.58,22.6,22.57,22.58,60000.0,22.58,22.6,22.57,22.58,60000.0
2013-05-01 13:00:00,22.57,22.58,22.56,22.58,37600.0,22.57,22.58,22.56,22.58,37600.0
2013-05-01 13:05:00,22.57,22.58,22.55,22.57,36000.0,22.57,22.58,22.55,22.57,36000.0
2013-05-01 13:10:00,22.58,22.6,22.57,22.6,69000.0,22.58,22.6,22.57,22.6,69000.0
2013-05-01 13:15:00,22.59,22.61,22.57,22.61,53400.0,22.59,22.61,22.57,22.61,53400.0
2013-05-01 13:20:00,22.61,22.62,22.57,22.57,126400.0,22.61,22.62,22.57,22.57,126400.0
2013-05-01 13:25:00,22.57,22.63,22.57,22.62,178800.0,22.57,22.63,22.57,22.62,178800.0
2013-05-01 13:30:00,22.62,22.67,22.61,22.67,184800.0,22.62,22.67,22.61,22.67,184800.0
2013-05-01 13:35:00,22.67,22.81,22.67,22.76,341700.0,22.67,22.81,22.67,22.76,341700.0
2013-05-01 13:40:00,22.75,22.79,22.72,22.77,144700.0,22.75,22.79,22.72,22.77,144700.0
2013-05-01 13:45:00,22.77,22.78,22.76,22.77,74800.0,22.77,22.78,22.76,22.77,74800.0
2013-05-01 13:50:00,22.78,22.78,22.76,22.76,57000.0,22.78,22.78,22.76,22.76,57000.0
2013-05-01 13:55:00,22.76,22.76,22.71,22.73,81300.0,22.76,22.76,22.71,22.73,81300.0
2013-05-01 14:00:00,22.72,22.85,22.7,22.78,393900.0,22.72,22.85,22.7,22.78,393900.0
2013-05-01 14:05:00,22.78,22.94,22.78,22.86,598900.0,22.78,22.94,22.78,22.86,598900.0
2013-05-01 14:10:00,22.86,22.92,22.82,22.87,418600.0,22.86,22.92,22.82,22.87,418600.0
2013-05-01 14:15:00,22.88,22.89,22.86,22.89,137700.0,22.88,22.89,22.86,22.89,137700.0
2013-05-01 14:20:00,22.89,22.98,22.88,22.95,320200.0,22.89,22.98,22.88,22.95,320200.0
2013-05-01 14:25:00,22.94,22.98,22.94,22.96,120500.0,22.94,22.98,22.94,22.96,120500.0
2013-05-01 14:30:00,22.95,22.95,22.91,22.93,69000.0,22.95,22.95,22.91,22.93,69000.0
2013-05-01 14:35:00,22.93,22.97,22.92,22.96,154900.0,22.93,22.97,22.92,22.96,154900.0
2013-05-01 14:40:00,22.96,22.97,22.95,22.97,55400.0,22.96,22.97,22.95,22.97,55400.0
2013-05-01 14:45:00,22.96,23.13,22.96,23.11,932300.0,22.96,23.13,22.96,23.11,932300.0
2013-05-01 14:50:00,23.11,23.13,23.07,23.09,284100.0,23.11,23.13,23.07,23.09,284100.0
2013-05-01 14:55:00,23.09,23.1,23.03,23.04,135600.0,23.09,23.1,23.03,23.04,135600.0
2013-05-01 15:00:00,23.05,23.05,23.01,23.02,98600.0,23.05,23.05,23.01,23.02,98600.0
2013-05-01 15:05:00,23.01,23.02,22.95,22.96,134300.0,23.01,23.02,22.95,22.96,134300.0
2013-05-01 15:10:00,22.96,22.97,22.92,22.93,61000.0,22.96,22.97,22.92,22.93,61000.0
2013-05-01 15:15:00,22.93,22.96,22.93,22.94,119500.0,22.93,22.96,22.93,22.94,119500.0
2013-05-01 15:20:00,22.94,22.95,22.85,22.85,154600.0,22.94,22.95,22.85,22.85,154600.0
2013-05-01 15:25:00,22.86,22.89,22.84,22.87,106000.0,22.86,22.89,22.84,22.87,106000.0
2013-05-01 15:30:00,22.88,22.89,22.87,22.88,53800.0,22.88,22.89,22.87,22.88,53800.0
2013-05-01 15:35:00,22.87,22.88,22.86,22.86,65500.0,22.87,22.88,22.86,22.86,65500.0
2013-05-01 15:40:00,22.86,22.86,22.82,22.85,218600.0,22.86,22.86,22.82,22.85,218600.0
2013-05-01 15:45:00,22.85,22.87,22.84,22.84,215300.0,22.85,22.87,22.84,22.84,215300.0
2013-05-01 15:50:00,22.85,22.88,22.83,22.86,151200.0,22.85,22.88,22.83,22.86,151200.0
2013-05-01 15:55:00,22.87,22.88,22.85,22.85,308700.0,22.87,22.88,22.85,22.85,308700.0
2013-05-02 09:30:00,23.19,23.26,23.16,23.22,313300.0,23.19,23.26,23.16,23.22,313300.0
2013-05-02 09:35:00,23.22,23.23,23.16,23.2,288400.0,23.22,23.23,23.16,23.2,288400.0
2013-05-02 09:40:00,23.21,23.21,23.17,23.2,146300.0,23.21,23.21,23.17,23.2,146300.0
2013-05-02 09:45:00,23.19,23.24,23.19,23.21,125700.0,23.19,23.24,23.19,23.21,125700.0
2013-05-02 09:50:00,23.2,23.26,23.2,23.26,136200.0,23.2,23.26,23.2,23.26,136200.0
2013-05-02 09:55:00,23.25,23.27,23.22,23.24,87200.0,23.25,23.27,23.22,23.24,87200.0
2013-05-02 10:00:00,23.24,23.25,23.17,23.19,178600.0,23.24,23.25,23.17,23.19,178600.0
2013-05-02 10:05:00,23.19,23.2,23.16,23.18,123300.0,23.19,23.2,23.16,23.18,123300.0
2013-05-02 10:10:00,23.18,23.2,23.17,23.17,90900.0,23.18,23.2,23.17,23.17,90900.0
2013-05-02 10:15:00,23.17,23.19,23.13,23.15,104000.0,23.17,23.19,23.13,23.15,104000.0
2013-05-02 10:20:00,23.14,23.15,23.09,23.11,123900.0,23.14,23.15,23.09,23.11,123900.0
2013-05-02 10:25:00,23.1,23.14,23.08,23.14,134600.0,23.1,23.14,23.08,23.14,134600.0
2013-05-02 10:30:00,23.14,23.17,23.1,23.12,150400.0,23.14,23.17,23.1,23.12,150400.0
2013-05-02 10:35:00,23.13,23.14,23.12,23.14,79300.0,23.13,23.14,23.12,23.14,79300.0
2013-05-02 10:40:00,23.13,23.13,23.08,23.1,82000.0,23.13,23.13,23.08,23.1,82000.0
2013-05-02 10:45:00,23.1,23.15,23.1,23.13,77600.0,23.1,23.15,23.1,23.13,77600.0
2013-05-02 10:50:00,23.13,23.17,23.13,23.16,136100.0,23.13,23.17,23.13,23.16,136100.0
2013-05-02 10:55:00,23.16,23.17,23.11,23.12,96100.0,23.16,23.17,23.11,23.12,96100.0
2013-05-02 11:00:00,23.11,23.12,23.07,23.09,257400.0,23.11,23.12,23.07,23.09,257400.0
2013-05-02 11:05:00,23.09,23.09,23.05,23.07,94500.0,23.09,23.09,23.05,23.07,94500.0
2013-05-02 11:10:00,23.08,23.08,23.02,23.02,159600.0,23.08,23.08,23.02,23.02,159600.0
2013-05-02 11:15:00,23.01,23.05,22.99,23.03,104500.0,23.01,23.05,22.99,23.03,104500.0
2013-05-02 11:20:00,23.03,23.03,22.97,22.98,42800.0,23.03,23.03,22.97,22.98,42800.0
2013-05-02 11:25:00,22.98,22.99,22.93,22.96,215200.0,22.98,22.99,22.93,22.96,215200.0
2013-05-02 11:30:00,22.97,23.02,22.96,23.01,127200.0,22.97,23.02,22.96,23.01,127200.0
2013-05-02 11:35:00,23.01,23.04,22.99,23.03,51300.0,23.01,23.04,22.99,23.03,51300.0
2013-05-02 11:40:00,23.02,23.09,23.02,23.07,48000.0,23.02,23.09,23.02,23.07,48000.0
2013-05-02 11:45:00,23.08,23.09,23.05,23.06,64400.0,23.08,23.09,23.05,23.06,64400.0
2013-05-02 11:50:00,23.06,23.1,23.05,23.09,90500.0,23.06,23.1,23.05,23.09,90500.0
2013-05-02 11:55:00,23.1,23.1,23.05,23.06,110300.0,23.1,23.1,23.05,23.06,110300.0
2013-05-02 12:00:00,23.06,23.08,23.05,23.06,51300.0,23.06,23.08,23.05,23.06,51300.0
2013-05-02 12:05:00,23.05,23.09,23.05,23.08,41600.0,23.05,23.09,23.05,23.08,41600.0
2013-05-02 12:10:00,23.07,23.1,23.07,23.09,41100.0,23.07,23.1,23.07,23.09,41100.0
2013-05-02 12:15:00,23.08,23.1,23.07,23.07,99500.0,23.08,23.1,23.07,23.07,99500.0
2013-05-02 12:20:00,23.06,23.07,23.04,23.05,47600.0,23.06,23.07,23.04,23.05,47600.0
2013-05-02 12:25:00,23.04,23.09,23.03,23.07,63700.0,23.04,23.09,23.03,23.07,63700.0
2013-05-02 12:30:00,23.08,23.08,23.02,23.04,35600.0,23.08,23.08,23.02,23.04,35600.0
2013-05-02 12:35:00,23.03,23.05,23.02,23.04,53900.0,23.03,23.05,23.02,23.04,53900.0
2013-05-02 12:40:00,23.03,23.04,23.02,23.02,24800.0,23.03,23.04,23.02,23.02,24800.0
2013-05-02 12:45:00,23.03,23.08,23.02,23.07,55300.0,23.03,23.08,23.02,23.07,55300.0
2013-05-02 12:50:00,23.07,23.1,23.07,23.07,44700.0,23.07,23.1,23.07,23.07,44700.0
2013-05-02 12:55:00,23.07,23.14,23.07,23.1,73000.0,23.07,23.14,23.07,23.1,73000.0
2013-05-02 13:00:00,23.11,23.14,23.1,23.12,99300.0,23.11,23.14,23.1,23.12,99300.0
2013-05-02 13:05:00,23.12,23.13,23.1,23.12,29300.0,23.12,23.13,23.1,23.12,29300.0
2013-05-02 13:10:00,23.12,23.12,23.08,23.09,36500.0,23.12,23.12,23.08,23.09,36500.0
2013-05-02 13:15:00,23.1,23.11,23.07,23.08,26000.0,23.1,23.11,23.07,23.08,26000.0
2013-05-02 13:20:00,23.07,23.08,23.05,23.05,46400.0,23.07,23.08,23.05,23.05,46400.0
2013-05-02 13:25:00,23.06,23.06,23.04,23.04,27900.0,23.06,23.06,23.04,23.04,27900.0
2013-05-02 13:30:00,23.04,23.06,23.03,23.05,30400.0,23.04,23.06,23.03,23.05,30400.0
2013-05-02 13:35:00,23.05,23.05,23.0,23.03,187100.0,23.05,23.05,23.0,23.03,187100.0
2013-05-02 13:40:00,23.03,23.05,23.02,23.04,21700.0,23.03,23.05,23.02,23.04,21700.0
2013-05-02 13:45:00,23.03,23.04,23.01,23.01,35300.0,23.03,23.04,23.01,23.01,35300.0
2013-05-02 13:50:00,23.01,23.02,23.0,23.02,52200.0,23.01,23.02,23.0,23.02,52200.0
2013-05-02 13:55:00,23.02,23.04,23.01,23.03,16500.0,23.02,23.04,23.01,23.03,16500.0
2013-05-02 14:00:00,23.03,23.03,22.98,22.99,134800.0,23.03,23.03,22.98,22.99,134800.0
2013-05-02 14:05:00,22.99,23.0,22.97,22.97,302600.0,22.99,23.0,22.97,22.97,302600.0
2013-05-02 14:10:00,22.96,22.98,22.95,22.96,117400.0,22.96,22.98,22.95,22.96,117400.0
2013-05-02 14:15:00,22.97,23.04,22.96,23.01,258300.0,22.97,23.04,22.96,23.01,258300.0
2013-05-02 14:20:00,23.01,23.03,23.0,23.02,41800.0,23.01,23.03,23.0,23.02,41800.0
2013-05-02 14:25:00,23.03,23.03,23.01,23.02,35700.0,23.03,23.03,23.01,23.02,35700.0
2013-05-02 14:30:00,23.02,23.03,22.99,23.03,30100.0,23.02,23.03,22.99,23.03,30100.0
2013-05-02 14:35:00,23.03,23.04,23.01,23.02,65200.0,23.03,23.04,23.01,23.02,65200.0
2013-05-02 14:40:00,23.02,23.02,23.01,23.02,35700.0,23.02,23.02,23.01,23.02,35700.0
2013-05-02 14:45:00,23.01,23.04,23.01,23.03,16800.0,23.01,23.04,23.01,23.03,16800.0
2013-05-02 14:50:00,23.03,23.04,23.02,23.03,37400.0,23.03,23.04,23.02,23.03,37400.0
2013-05-02 14:55:00,23.03,23.05,23.0,23.02,90700.0,23.03,23.05,23.0,23.02,90700.0
2013-05-02 15:00:00,23.02,23.04,23.02,23.03,14400.0,23.02,23.04,23.02,23.03,14400.0
2013-05-02 15:05:00,23.02,23.03,23.0,23.01,22400.0,23.02,23.03,23.0,23.01,22400.0
2013-05-02 15:10:00,23.01,23.02,23.0,23.01,53300.0,23.01,23.02,23.0,23.01,53300.0
2013-05-02 15:15:00,23.01,23.01,23.0,23.0,21300.0,23.01,23.01,23.0,23.0,21300.0
2013-05-02 15:20:00,23.0,23.03,22.98,23.01,100000.0,23.0,23.03,22.98,23.01,100000.0
2013-05-02 15:25:00,23.0,23.01,23.0,23.01,17100.0,23.0,23.01,23.0,23.01,17100.0
2013-05-02 15:30:00,23.0,23.02,23.0,23.01,40400.0,23.0,23.02,23.0,23.01,40400.0
2013-05-02 15:35:00,23.02,23.03,23.01,23.02,31200.0,23.02,23.03,23.01,23.02,31200.0
2013-05-02 15:40:00,23.02,23.03,23.0,23.01,135600.0,23.02,23.03,23.0,23.01,135600.0
2013-05-02 15:45:00,23.0,23.02,23.0,23.01,55600.0,23.0,23.02,23.0,23.01,55600.0
2013-05-02 15:50:00,23.01,23.02,23.0,23.01,157900.0,23.01,23.02,23.0,23.01,157900.0
2013-05-02 15:55:00,23.01,23.02,23.0,23.01,198600.0,23.01,23.02,23.0,23.01,198600.0
2013-05-03 09:30:00,23.13,23.22,23.11,23.17,331000.0,23.13,23.22,23.11,23.17,331000.0
2013-05-03 09:35:00,23.17,23.19,23.12,23.16,88700.0,23.17,23.19,23.12,23.16,88700.0
2013-05-03 09:40:00,23.16,23.2,23.12,23.15,104100.0,23.16,23.2,23.12,23.15,104100.0
2013-05-03 09:45:00,23.15,23.16,23.13,23.16,97100.0,23.15,23.16,23.13,23.16,97100.0
2013-05-03 09:50:00,23.15,23.17,23.09,23.14,264600.0,23.15,23.17,23.09,23.14,264600.0
2013-05-03 09:55:00,23.14,23.19,23.14,23.15,211700.0,23.14,23.19,23.14,23.15,211700.0
2013-05-03 10:00:00,23.16,23.31,23.15,23.22,730300.0,23.16,23.31,23.15,23.22,730300.0
2013-05-03 10:05:00,23.23,23.36,23.22,23.33,440300.0,23.23,23.36,23.22,23.33,440300.0
2013-05-03 10:10:00,23.33,23.57,23.33,23.49,872600.0,23.33,23.57,23.33,23.49,872600.0
2013-05-03 10:15:00,23.48,23.5,23.41,23.43,284000.0,23.48,23.5,23.41,23.43,284000.0
2013-05-03 10:20:00,23.44,23.51,23.42,23.44,352300.0,23.44,23.51,23.42,23.44,352300.0
2013-05-03 10:25:00,23.43,23.44,23.39,23.42,95600.0,23.43,23.44,23.39,23.42,95600.0
2013-05-03 10:30:00,23.42,23.46,23.41,23.42,98400.0,23.42,23.46,23.41,23.42,98400.0
2013-05-03 10:35:00,23.41,23.49,23.41,23.45,261800.0,23.41,23.49,23.41,23.45,261800.0
2013-05-03 10:40:00,23.45,23.47,23.37,23.37,197900.0,23.45,23.47,23.37,23.37,197900.0
2013-05-03 10:45:00,23.37,23.38,23.23,23.3,349600.0,23.37,23.38,23.23,23.3,349600.0
2013-05-03 10:50:00,23.3,23.33,23.27,23.31,170800.0,23.3,23.33,23.27,23.31,170800.0
2013-05-03 10:55:00,23.32,23.32,23.28,23.29,69500.0,23.32,23.32,23.28,23.29,69500.0
2013-05-03 11:00:00,23.28,23.29,23.18,23.2,160100.0,23.28,23.29,23.18,23.2,160100.0
2013-05-03 11:05:00,23.2,23.25,23.11,23.25,408800.0,23.2,23.25,23.11,23.25,408800.0
2013-05-03 11:10:00,23.26,23.28,23.2,23.22,124400.0,23.26,23.28,23.2,23.22,124400.0
2013-05-03 11:15:00,23.22,23.26,23.21,23.26,124800.0,23.22,23.26,23.21,23.26,124800.0
2013-05-03 11:20:00,23.26,23.28,23.18,23.19,159700.0,23.26,23.28,23.18,23.19,159700.0
2013-05-03 11:25:00,23.19,23.21,23.19,23.21,113200.0,23.19,23.21,23.19,23.21,113200.0
2013-05-03 11:30:00,23.2,23.2,23.15,23.16,96600.0,23.2,23.2,23.15,23.16,96600.0
2013-05-03 11:35:00,23.17,23.18,23.14,23.17,110200.0,23.17,23.18,23.14,23.17,110200.0
2013-05-03 11:40:00,23.17,23.17,23.15,23.17,33300.0,23.17,23.17,23.15,23.17,33300.0
2013-05-03 11:45:00,23.17,23.17,23.08,23.1,174700.0,23.17,23.17,23.08,23.1,174700.0
2013-05-03 11:50:00,23.1,23.12,23.06,23.08,160900.0,23.1,23.12,23.06,23.08,160900.0
2013-05-03 11:55:00,23.07,23.09,23.02,23.04,152400.0,23.07,23.09,23.02,23.04,152400.0
2013-05-03 12:00:00,23.03,23.09,23.03,23.08,211500.0,23.03,23.09,23.03,23.08,211500.0
2013-05-03 12:05:00,23.09,23.1,23.07,23.09,110700.0,23.09,23.1,23.07,23.09,110700.0
2013-05-03 12:10:00,23.09,23.1,23.07,23.08,116200.0,23.09,23.1,23.07,23.08,116200.0
2013-05-03 12:15:00,23.08,23.23,23.08,23.18,195500.0,23.08,23.23,23.08,23.18,195500.0
2013-05-03 12:20:00,23.19,23.2,23.18,23.2,22300.0,23.19,23.2,23.18,23.2,22300.0
2013-05-03 12:25:00,23.19,23.21,23.18,23.18,62200.0,23.19,23.21,23.18,23.18,62200.0
2013-05-03 12:30:00,23.19,23.2,23.19,23.2,14900.0,23.19,23.2,23.19,23.2,14900.0
2013-05-03 12:35:00,23.19,23.2,23.16,23.19,84300.0,23.19,23.2,23.16,23.19,84300.0
2013-05-03 12:40:00,23.18,23.3,23.18,23.3,109900.0,23.18,23.3,23.18,23.3,109900.0
2013-05-03 12:45:00,23.29,23.3,23.25,23.27,55900.0,23.29,23.3,23.25,23.27,55900.0
2013-05-03 12:50:00,23.27,23.28,23.23,23.23,136300.0,23.27,23.28,23.23,23.23,136300.0
2013-05-03 12:55:00,23.23,23.24,23.19,23.19,172400.0,23.23,23.24,23.19,23.19,172400.0
2013-05-03 13:00:00,23.2,23.2,23.16,23.19,169500.0,23.2,23.2,23.16,23.19,169500.0
2013-05-03 13:05:00,23.19,23.19,23.14,23.17,84200.0,23.19,23.19,23.14,23.17,84200.0
2013-05-03 13:10:00,23.17,23.18,23.13,23.18,76900.0,23.17,23.18,23.13,23.18,76900.0
2013-05-03 13:15:00,23.18,23.18,23.16,23.17,34000.0,23.18,23.18,23.16,23.17,34000.0
2013-05-03 13:20:00,23.17,23.24,23.14,23.23,150800.0,23.17,23.24,23.14,23.23,150800.0
2013-05-03 13:25:00,23.23,23.23,23.2,23.23,43200.0,23.23,23.23,23.2,23.23,43200.0
2013-05-03 13:30:00,23.23,23.23,23.2,23.2,24200.0,23.23,23.23,23.2,23.2,24200.0
2013-05-03 13:35:00,23.2,23.21,23.19,23.19,58100.0,23.2,23.21,23.19,23.19,58100.0
2013-05-03 13:40:00,23.19,23.23,23.19,23.22,20700.0,23.19,23.23,23.19,23.22,20700.0
2013-05-03 13:45:00,23.21,23.23,23.2,23.2,62800.0,23.21,23.23,23.2,23.2,62800.0
2013-05-03 13:50:00,23.19,23.21,23.18,23.19,66100.0,23.19,23.21,23.18,23.19,66100.0
2013-05-03 13:55:00,23.2,23.21,23.19,23.21,39500.0,23.2,23.21,23.19,23.21,39500.0
2013-05-03 14:00:00,23.22,23.22,23.18,23.19,47900.0,23.22,23.22,23.18,23.19,47900.0
2013-05-03 14:05:00,23.19,23.2,23.18,23.19,15600.0,23.19,23.2,23.18,23.19,15600.0
2013-05-03 14:10:00,23.19,23.22,23.19,23.22,66800.0,23.19,23.22,23.19,23.22,66800.0
2013-05-03 14:15:00,23.21,23.24,23.2,23.22,47500.0,23.21,23.24,23.2,23.22,47500.0
2013-05-03 14:20:00,23.22,23.27,23.22,23.26,43000.0,23.22,23.27,23.22,23.26,43000.0
2013-05-03 14:25:00,23.26,23.3,23.25,23.28,77800.0,23.26,23.3,23.25,23.28,77800.0
2013-05-03 14:30:00,23.28,23.29,23.25,23.27,67400.0,23.28,23.29,23.25,23.27,67400.0
2013-05-03 14:35:00,23.27,23.28,23.27,23.27,24800.0,23.27,23.28,23.27,23.27,24800.0
2013-05-03 14:40:00,23.27,23.28,23.25,23.25,89900.0,23.27,23.28,23.25,23.25,89900.0
2013-05-03 14:45:00,23.25,23.26,23.24,23.24,29100.0,23.25,23.26,23.24,23.24,29100.0
2013-05-03 14:50:00,23.24,23.25,23.22,23.24,47400.0,23.24,23.25,23.22,23.24,47400.0
2013-05-03 14:55:00,23.25,23.26,23.23,23.25,46500.0,23.25,23.26,23.23,23.25,46500.0
2013-05-03 15:00:00,23.25,23.26,23.23,23.23,21900.0,23.25,23.26,23.23,23.23,21900.0
2013-05-03 15:05:00,23.24,23.24,23.2,23.23,69500.0,23.24,23.24,23.2,23.23,69500.0
2013-05-03 15:10:00,23.22,23.25,23.22,23.24,40200.0,23.22,23.25,23.22,23.24,40200.0
2013-05-03 15:15:00,23.24,23.28,23.24,23.27,157200.0,23.24,23.28,23.24,23.27,157200.0
2013-05-03 15:20:00,23.28,23.3,23.27,23.28,66200.0,23.28,23.3,23.27,23.28,66200.0
2013-05-03 15:25:00,23.28,23.29,23.26,23.29,49500.0,23.28,23.29,23.26,23.29,49500.0
2013-05-03 15:30:00,23.28,23.3,23.27,23.3,57400.0,23.28,23.3,23.27,23.3,57400.0
2013-05-03 15:35:00,23.3,23.31,23.28,23.29,118500.0,23.3,23.31,23.28,23.29,118500.0
2013-05-03 15:40:00,23.29,23.31,23.28,23.29,68700.0,23.29,23.31,23.28,23.29,68700.0
2013-05-03 15:45:00,23.3,23.31,23.29,23.3,82300.0,23.3,23.31,23.29,23.3,82300.0
2013-05-03 15:50:00,23.3,23.3,23.27,23.28,95300.0,23.3,23.3,23.27,23.28,95300.0
2013-05-03 15:55:00,23.29,23.3,23.28,23.28,205900.0,23.29,23.3,23.28,23.28,205900.0
2013-05-06 09:30:00,23.23,23.28,23.21,23.25,381000.0,23.23,23.28,23.21,23.25,381000.0
2013-05-06 09:35:00,23.26,23.28,23.24,23.26,97100.0,23.26,23.28,23.24,23.26,97100.0
2013-05-06 09:40:00,23.26,23.27,23.24,23.26,44000.0,23.26,23.27,23.24,23.26,44000.0
2013-05-06 09:45:00,23.26,23.28,23.24,23.24,87600.0,23.26,23.28,23.24,23.24,87600.0
2013-05-06 09:50:00,23.24,23.24,23.13,23.15,229800.0,23.24,23.24,23.13,23.15,229800.0
2013-05-06 09:55:00,23.15,23.15,23.11,23.14,122200.0,23.15,23.15,23.11,23.14,122200.0
2013-05-06 10:00:00,23.12,23.19,23.09,23.16,175100.0,23.12,23.19,23.09,23.16,175100.0
2013-05-06 10:05:00,23.17,23.19,23.16,23.17,89600.0,23.17,23.19,23.16,23.17,89600.0
2013-05-06 10:10:00,23.18,23.2,23.16,23.17,67100.0,23.18,23.2,23.16,23.17,67100.0
2013-05-06 10:15:00,23.18,23.2,23.16,23.16,63700.0,23.18,23.2,23.16,23.16,63700.0
2013-05-06 10:20:00,23.16,23.17,23.09,23.09,99200.0,23.16,23.17,23.09,23.09,99200.0
2013-05-06 10:25:00,23.09,23.18,23.09,23.17,90600.0,23.09,23.18,23.09,23.17,90600.0
2013-05-06 10:30:00,23.18,23.21,23.17,23.18,126100.0,23.18,23.21,23.17,23.18,126100.0
2013-05-06 10:35:00,23.18,23.19,23.14,23.16,64900.0,23.18,23.19,23.14,23.16,64900.0
2013-05-06 10:40:00,23.16,23.18,23.14,23.16,76300.0,23.16,23.18,23.14,23.16,76300.0
2013-05-06 10:45:00,23.17,23.17,23.14,23.14,58700.0,23.17,23.17,23.14,23.14,58700.0
2013-05-06 10:50:00,23.14,23.16,23.13,23.13,60000.0,23.14,23.16,23.13,23.13,60000.0
2013-05-06 10:55:00,23.13,23.17,23.13,23.17,205600.0,23.13,23.17,23.13,23.17,205600.0
2013-05-06 11:00:00,23.17,23.17,23.14,23.14,137800.0,23.17,23.17,23.14,23.14,137800.0
2013-05-06 11:05:00,23.15,23.17,23.14,23.14,49200.0,23.15,23.17,23.14,23.14,49200.0
2013-05-06 11:10:00,23.13,23.13,23.1,23.1,129900.0,23.13,23.13,23.1,23.1,129900.0
2013-05-06 11:15:00,23.1,23.1,23.04,23.08,111500.0,23.1,23.1,23.04,23.08,111500.0
2013-05-06 11:20:00,23.09,23.1,23.07,23.1,60500.0,23.09,23.1,23.07,23.1,60500.0
2013-05-06 11:25:00,23.09,23.12,23.07,23.11,36800.0,23.09,23.12,23.07,23.11,36800.0
2013-05-06 11:30:00,23.12,23.12,23.08,23.08,116900.0,23.12,23.12,23.08,23.08,116900.0
2013-05-06 11:35:00,23.07,23.12,23.07,23.11,48900.0,23.07,23.12,23.07,23.11,48900.0
2013-05-06 11:40:00,23.11,23.13,23.1,23.12,74100.0,23.11,23.13,23.1,23.12,74100.0
2013-05-06 11:45:00,23.12,23.16,23.1,23.16,45000.0,23.12,23.16,23.1,23.16,45000.0
2013-05-06 11:50:00,23.15,23.16,23.13,23.13,46000.0,23.15,23.16,23.13,23.13,46000.0
2013-05-06 11:55:00,23.13,23.13,23.1,23.11,32200.0,23.13,23.13,23.1,23.11,32200.0
2013-05-06 12:00:00,23.11,23.13,23.08,23.08,40600.0,23.11,23.13,23.08,23.08,40600.0
2013-05-06 12:05:00,23.08,23.1,23.05,23.08,46400.0,23.08,23.1,23.05,23.08,46400.0
2013-05-06 12:10:00,23.09,23.1,23.07,23.08,35300.0,23.09,23.1,23.07,23.08,35300.0
2013-05-06 12:15:00,23.08,23.11,23.07,23.11,37900.0,23.08,23.11,23.07,23.11,37900.0
2013-05-06 12:20:00,23.11,23.13,23.1,23.13,97600.0,23.11,23.13,23.1,23.13,97600.0
2013-05-06 12:25:00,23.13,23.15,23.12,23.13,56500.0,23.13,23.15,23.12,23.13,56500.0
2013-05-06 12:30:00,23.12,23.14,23.12,23.14,22700.0,23.12,23.14,23.12,23.14,22700.0
2013-05-06 12:35:00,23.13,23.15,23.13,23.15,50600.0,23.13,23.15,23.13,23.15,50600.0
2013-05-06 12:40:00,23.14,23.15,23.14,23.14,8600.0,23.14,23.15,23.14,23.14,8600.0
2013-05-06 12:45:00,23.15,23.15,23.13,23.14,25700.0,23.15,23.15,23.13,23.14,25700.0
2013-05-06 12:50:00,23.14,23.17,23.14,23.16,43900.0,23.14,23.17,23.14,23.16,43900.0
2013-05-06 12:55:00,23.16,23.17,23.15,23.15,26900.0,23.16,23.17,23.15,23.15,26900.0
2013-05-06 13:00:00,23.15,23.16,23.13,23.14,46300.0,23.15,23.16,23.13,23.14,46300.0
2013-05-06 13:05:00,23.14,23.15,23.13,23.14,18000.0,23.14,23.15,23.13,23.14,18000.0
2013-05-06 13:10:00,23.15,23.16,23.14,23.15,11100.0,23.15,23.16,23.14,23.15,11100.0
2013-05-06 13:15:00,23.15,23.16,23.14,23.15,61900.0,23.15,23.16,23.14,23.15,61900.0
2013-05-06 13:20:00,23.15,23.17,23.14,23.16,41000.0,23.15,23.17,23.14,23.16,41000.0
2013-05-06 13:25:00,23.16,23.19,23.16,23.17,64500.0,23.16,23.19,23.16,23.17,64500.0
2013-05-06 13:30:00,23.16,23.19,23.15,23.19,29000.0,23.16,23.19,23.15,23.19,29000.0
2013-05-06 13:35:00,23.19,23.2,23.18,23.19,47600.0,23.19,23.2,23.18,23.19,47600.0
2013-05-06 13:40:00,23.18,23.19,23.17,23.18,28400.0,23.18,23.19,23.17,23.18,28400.0
2013-05-06 13:45:00,23.18,23.19,23.18,23.19,14700.0,23.18,23.19,23.18,23.19,14700.0
2013-05-06 13:50:00,23.18,23.19,23.18,23.19,18000.0,23.18,23.19,23.18,23.19,18000.0
2013-05-06 13:55:00,23.19,23.2,23.18,23.2,35100.0,23.19,23.2,23.18,23.2,35100.0
2013-05-06 14:00:00,23.2,23.2,23.18,23.19,38100.0,23.2,23.2,23.18,23.19,38100.0
2013-05-06 14:05:00,23.2,23.2,23.19,23.2,8100.0,23.2,23.2,23.19,23.2,8100.0
2013-05-06 14:10:00,23.19,23.2,23.18,23.2,15200.0,23.19,23.2,23.18,23.2,15200.0
2013-05-06 14:15:00,23.2,23.2,23.19,23.19,15200.0,23.2,23.2,23.19,23.19,15200.0
2013-05-06 14:20:00,23.2,23.2,23.19,23.19,23500.0,23.2,23.2,23.19,23.19,23500.0
2013-05-06 14:25:00,23.19,23.2,23.18,23.18,36300.0,23.19,23.2,23.18,23.18,36300.0
2013-05-06 14:30:00,23.18,23.18,23.17,23.17,14900.0,23.18,23.18,23.17,23.17,14900.0
2013-05-06 14:35:00,23.18,23.18,23.16,23.17,47000.0,23.18,23.18,23.16,23.17,47000.0
2013-05-06 14:40:00,23.16,23.17,23.15,23.15,20100.0,23.16,23.17,23.15,23.15,20100.0
2013-05-06 14:45:00,23.15,23.16,23.14,23.15,27700.0,23.15,23.16,23.14,23.15,27700.0
2013-05-06 14:50:00,23.16,23.17,23.15,23.16,22000.0,23.16,23.17,23.15,23.16,22000.0
2013-05-06 14:55:00,23.16,23.17,23.16,23.16,17600.0,23.16,23.17,23.16,23.16,17600.0
2013-05-06 15:00:00,23.17,23.17,23.16,23.16,29300.0,23.17,23.17,23.16,23.16,29300.0
2013-05-06 15:05:00,23.16,23.17,23.16,23.16,14800.0,23.16,23.17,23.16,23.16,14800.0
2013-05-06 15:10:00,23.16,23.17,23.16,23.16,14000.0,23.16,23.17,23.16,23.16,14000.0
2013-05-06 15:15:00,23.16,23.17,23.16,23.17,14500.0,23.16,23.17,23.16,23.17,14500.0
2013-05-06 15:20:00,23.16,23.17,23.16,23.16,12200.0,23.16,23.17,23.16,23.16,12200.0
2013-05-06 15:25:00,23.16,23.17,23.15,23.17,32800.0,23.16,23.17,23.15,23.17,32800.0
2013-05-06 15:30:00,23.17,23.17,23.16,23.17,13200.0,23.17,23.17,23.16,23.17,13200.0
2013-05-06 15:35:00,23.17,23.18,23.16,23.18,18400.0,23.17,23.18,23.16,23.18,18400.0
2013-05-06 15:40:00,23.18,23.19,23.17,23.19,25300.0,23.18,23.19,23.17,23.19,25300.0
2013-05-06 15:45:00,23.18,23.19,23.17,23.17,36100.0,23.18,23.19,23.17,23.17,36100.0
2013-05-06 15:50:00,23.17,23.18,23.17,23.17,38200.0,23.17,23.18,23.17,23.17,38200.0
2013-05-06 15:55:00,23.17,23.19,23.17,23.18,143300.0,23.17,23.19,23.17,23.18,143300.0
2013-05-07 09:30:00,22.79,22.81,22.74,22.77,322700.0,22.79,22.81,22.74,22.77,322700.0
2013-05-07 09:35:00,22.77,22.78,22.71,22.76,864700.0,22.77,22.78,22.71,22.76,864700.0
2013-05-07 09:40:00,22.77,22.8,22.73,22.74,357200.0,22.77,22.8,22.73,22.74,357200.0
2013-05-07 09:45:00,22.74,22.78,22.72,22.76,264300.0,22.74,22.78,22.72,22.76,264300.0
2013-05-07 09:50:00,22.76,22.77,22.7,22.75,289300.0,22.76,22.77,22.7,22.75,289300.0
2013-05-07 09:55:00,22.75,22.77,22.71,22.72,132500.0,22.75,22.77,22.71,22.72,132500.0
2013-05-07 10:00:00,22.72,22.73,22.7,22.7,191000.0,22.72,22.73,22.7,22.7,191000.0
2013-05-07 10:05:00,22.71,22.75,22.7,22.74,458800.0,22.71,22.75,22.7,22.74,458800.0
2013-05-07 10:10:00,22.73,22.73,22.69,22.69,270200.0,22.73,22.73,22.69,22.69,270200.0
2013-05-07 10:15:00,22.7,22.79,22.7,22.73,187400.0,22.7,22.79,22.7,22.73,187400.0
2013-05-07 10:20:00,22.73,22.8,22.73,22.8,145000.0,22.73,22.8,22.73,22.8,145000.0
2013-05-07 10:25:00,22.8,22.82,22.76,22.81,138400.0,22.8,22.82,22.76,22.81,138400.0
2013-05-07 10:30:00,22.8,22.97,22.8,22.9,749200.0,22.8,22.97,22.8,22.9,749200.0
2013-05-07 10:35:00,22.9,22.93,22.89,22.9,113500.0,22.9,22.93,22.89,22.9,113500.0
2013-05-07 10:40:00,22.89,22.96,22.89,22.91,134100.0,22.89,22.96,22.89,22.91,134100.0
2013-05-07 10:45:00,22.91,22.91,22.89,22.91,98600.0,22.91,22.91,22.89,22.91,98600.0
2013-05-07 10:50:00,22.91,22.92,22.86,22.86,66600.0,22.91,22.92,22.86,22.86,66600.0
2013-05-07 10:55:00,22.87,22.89,22.86,22.87,57600.0,22.87,22.89,22.86,22.87,57600.0
2013-05-07 11:00:00,22.87,22.9,22.86,22.89,37700.0,22.87,22.9,22.86,22.89,37700.0
2013-05-07 11:05:00,22.89,22.91,22.87,22.88,48800.0,22.89,22.91,22.87,22.88,48800.0
2013-05-07 11:10:00,22.89,22.91,22.88,22.88,44700.0,22.89,22.91,22.88,22.88,44700.0
2013-05-07 11:15:00,22.88,22.89,22.85,22.86,67700.0,22.88,22.89,22.85,22.86,67700.0
2013-05-07 11:20:00,22.85,22.92,22.85,22.9,71500.0,22.85,22.92,22.85,22.9,71500.0
2013-05-07 11:25:00,22.91,22.91,22.88,22.9,80000.0,22.91,22.91,22.88,22.9,80000.0
2013-05-07 11:30:00,22.9,22.9,22.87,22.88,63600.0,22.9,22.9,22.87,22.88,63600.0
2013-05-07 11:35:00,22.88,22.91,22.87,22.89,35300.0,22.88,22.91,22.87,22.89,35300.0
2013-05-07 11:40:00,22.88,22.94,22.88,22.92,113200.0,22.88,22.94,22.88,22.92,113200.0
2013-05-07 11:45:00,22.92,22.94,22.91,22.93,34200.0,22.92,22.94,22.91,22.93,34200.0
2013-05-07 11:50:00,22.94,22.96,22.93,22.94,63100.0,22.94,22.96,22.93,22.94,63100.0
2013-05-07 11:55:00,22.94,23.02,22.94,23.0,161700.0,22.94,23.02,22.94,23.0,161700.0
2013-05-07 12:00:00,23.0,23.11,22.99,23.09,248200.0,23.0,23.11,22.99,23.09,248200.0
2013-05-07 12:05:00,23.09,23.15,23.09,23.11,230200.0,23.09,23.15,23.09,23.11,230200.0
2013-05-07 12:10:00,23.11,23.12,23.09,23.09,87700.0,23.11,23.12,23.09,23.09,87700.0
2013-05-07 12:15:00,23.1,23.12,23.09,23.09,53700.0,23.1,23.12,23.09,23.09,53700.0
2013-05-07 12:20:00,23.1,23.14,23.1,23.13,43700.0,23.1,23.14,23.1,23.13,43700.0
2013-05-07 12:25:00,23.14,23.16,23.11,23.11,103300.0,23.14,23.16,23.11,23.11,103300.0
2013-05-07 12:30:00,23.11,23.11,23.05,23.07,74900.0,23.11,23.11,23.05,23.07,74900.0
2013-05-07 12:35:00,23.08,23.09,23.07,23.07,48400.0,23.08,23.09,23.07,23.07,48400.0
2013-05-07 12:40:00,23.07,23.07,23.05,23.06,63000.0,23.07,23.07,23.05,23.06,63000.0
2013-05-07 12:45:00,23.06,23.08,23.05,23.07,36100.0,23.06,23.08,23.05,23.07,36100.0
2013-05-07 12:50:00,23.08,23.08,23.06,23.06,10200.0,23.08,23.08,23.06,23.06,10200.0
2013-05-07 12:55:00,23.06,23.12,23.06,23.11,29200.0,23.06,23.12,23.06,23.11,29200.0
2013-05-07 13:00:00,23.11,23.12,23.09,23.09,21400.0,23.11,23.12,23.09,23.09,21400.0
2013-05-07 13:05:00,23.09,23.1,23.05,23.06,99000.0,23.09,23.1,23.05,23.06,99000.0
2013-05-07 13:10:00,23.05,23.06,23.03,23.04,198800.0,23.05,23.06,23.03,23.04,198800.0
2013-05-07 13:15:00,23.04,23.05,23.0,23.02,57600.0,23.04,23.05,23.0,23.02,57600.0
2013-05-07 13:20:00,23.01,23.05,23.01,23.02,52100.0,23.01,23.05,23.01,23.02,52100.0
2013-05-07 13:25:00,23.03,23.09,23.03,23.04,119900.0,23.03,23.09,23.03,23.04,119900.0
2013-05-07 13:30:00,23.04,23.06,23.03,23.03,47000.0,23.04,23.06,23.03,23.03,47000.0
2013-05-07 13:35:00,23.04,23.05,23.03,23.04,37400.0,23.04,23.05,23.03,23.04,37400.0
2013-05-07 13:40:00,23.04,23.07,23.04,23.06,37900.0,23.04,23.07,23.04,23.06,37900.0
2013-05-07 13:45:00,23.07,23.1,23.06,23.09,25200.0,23.07,23.1,23.06,23.09,25200.0
2013-05-07 13:50:00,23.09,23.1,23.08,23.1,30400.0,23.09,23.1,23.08,23.1,30400.0
2013-05-07 13:55:00,23.1,23.1,23.06,23.08,472000.0,23.1,23.1,23.06,23.08,472000.0
2013-05-07 14:00:00,23.08,23.09,23.08,23.09,16000.0,23.08,23.09,23.08,23.09,16000.0
2013-05-07 14:05:00,23.08,23.09,23.07,23.07,33400.0,23.08,23.09,23.07,23.07,33400.0
2013-05-07 14:10:00,23.07,23.07,23.03,23.03,51100.0,23.07,23.07,23.03,23.03,51100.0
2013-05-07 14:15:00,23.03,23.04,23.01,23.03,377800.0,23.03,23.04,23.01,23.03,377800.0
2013-05-07 14:20:00,23.03,23.06,23.02,23.05,76500.0,23.03,23.06,23.02,23.05,76500.0
2013-05-07 14:25:00,23.06,23.08,23.05,23.06,59600.0,23.06,23.08,23.05,23.06,59600.0
2013-05-07 14:30:00,23.06,23.1,23.06,23.08,48300.0,23.06,23.1,23.06,23.08,48300.0
2013-05-07 14:35:00,23.07,23.1,23.07,23.09,19100.0,23.07,23.1,23.07,23.09,19100.0
2013-05-07 14:40:00,23.09,23.1,23.08,23.09,18100.0,23.09,23.1,23.08,23.09,18100.0
2013-05-07 14:45:00,23.1,23.11,23.09,23.09,34900.0,23.1,23.11,23.09,23.09,34900.0
2013-05-07 14:50:00,23.08,23.09,23.08,23.08,18500.0,23.08,23.09,23.08,23.08,18500.0
2013-05-07 14:55:00,23.08,23.09,23.07,23.09,64500.0,23.08,23.09,23.07,23.09,64500.0
2013-05-07 15:00:00,23.09,23.1,23.07,23.08,108900.0,23.09,23.1,23.07,23.08,108900.0
2013-05-07 15:05:00,23.08,23.11,23.08,23.11,78500.0,23.08,23.11,23.08,23.11,78500.0
2013-05-07 15:10:00,23.11,23.13,23.1,23.11,84600.0,23.11,23.13,23.1,23.11,84600.0
2013-05-07 15:15:00,23.11,23.12,23.09,23.12,110100.0,23.11,23.12,23.09,23.12,110100.0
2013-05-07 15:20:00,23.11,23.13,23.11,23.12,16200.0,23.11,23.13,23.11,23.12,16200.0
2013-05-07 15:25:00,23.12,23.13,23.12,23.13,97300.0,23.12,23.13,23.12,23.13,97300.0
2013-05-07 15:30:00,23.13,23.14,23.12,23.13,49600.0,23.13,23.14,23.12,23.13,49600.0
2013-05-07 15:35:00,23.13,23.13,23.12,23.13,47400.0,23.13,23.13,23.12,23.13,47400.0
2013-05-07 15:40:00,23.12,23.13,23.12,23.13,42900.0,23.12,23.13,23.12,23.13,42900.0
2013-05-07 15:45:00,23.13,23.13,23.11,23.11,59800.0,23.13,23.13,23.11,23.11,59800.0
2013-05-07 15:50:00,23.12,23.13,23.11,23.12,184200.0,23.12,23.13,23.11,23.12,184200.0
2013-05-07 15:55:00,23.13,23.14,23.11,23.11,281700.0,23.13,23.14,23.11,23.11,281700.0
2013-05-08 09:30:00,23.09,23.1,23.05,23.07,170200.0,23.09,23.1,23.05,23.07,170200.0
2013-05-08 09:35:00,23.08,23.11,23.07,23.09,90700.0,23.08,23.11,23.07,23.09,90700.0
2013-05-08 09:40:00,23.09,23.14,23.09,23.1,97200.0,23.09,23.14,23.09,23.1,97200.0
2013-05-08 09:45:00,23.1,23.14,23.1,23.12,132000.0,23.1,23.14,23.1,23.12,132000.0
2013-05-08 09:50:00,23.12,23.12,23.08,23.09,104700.0,23.12,23.12,23.08,23.09,104700.0
2013-05-08 09:55:00,23.1,23.16,23.09,23.13,146500.0,23.1,23.16,23.09,23.13,146500.0
2013-05-08 10:00:00,23.12,23.13,23.09,23.1,136100.0,23.12,23.13,23.09,23.1,136100.0
2013-05-08 10:05:00,23.12,23.14,23.11,23.13,48600.0,23.12,23.14,23.11,23.13,48600.0
2013-05-08 10:10:00,23.13,23.14,23.11,23.13,38600.0,23.13,23.14,23.11,23.13,38600.0
2013-05-08 10:15:00,23.13,23.14,23.09,23.09,77200.0,23.13,23.14,23.09,23.09,77200.0
2013-05-08 10:20:00,23.08,23.12,23.07,23.1,77100.0,23.08,23.12,23.07,23.1,77100.0
2013-05-08 10:25:00,23.1,23.11,23.08,23.08,57200.0,23.1,23.11,23.08,23.08,57200.0
2013-05-08 10:30:00,23.07,23.08,22.98,23.0,342300.0,23.07,23.08,22.98,23.0,342300.0
2013-05-08 10:35:00,23.0,23.01,22.95,22.96,213600.0,23.0,23.01,22.95,22.96,213600.0
2013-05-08 10:40:00,22.97,22.99,22.95,22.97,87100.0,22.97,22.99,22.95,22.97,87100.0
2013-05-08 10:45:00,22.97,23.03,22.96,23.02,104400.0,22.97,23.03,22.96,23.02,104400.0
2013-05-08 10:50:00,23.02,23.03,22.99,23.01,183600.0,23.02,23.03,22.99,23.01,183600.0
2013-05-08 10:55:00,23.01,23.01,22.99,23.01,27600.0,23.01,23.01,22.99,23.01,27600.0
2013-05-08 11:00:00,23.0,23.01,22.95,22.96,85700.0,23.0,23.01,22.95,22.96,85700.0
2013-05-08 11:05:00,22.97,22.97,22.9,22.95,240100.0,22.97,22.97,22.9,22.95,240100.0
2013-05-08 11:10:00,22.95,22.98,22.93,22.98,98200.0,22.95,22.98,22.93,22.98,98200.0
2013-05-08 11:15:00,22.97,22.98,22.94,22.95,126800.0,22.97,22.98,22.94,22.95,126800.0
2013-05-08 11:20:00,22.94,22.98,22.94,22.97,202700.0,22.94,22.98,22.94,22.97,202700.0
2013-05-08 11:25:00,22.97,23.02,22.96,22.99,124100.0,22.97,23.02,22.96,22.99,124100.0
2013-05-08 11:30:00,22.99,23.0,22.98,22.99,54200.0,22.99,23.0,22.98,22.99,54200.0
2013-05-08 11:35:00,23.0,23.01,22.98,22.99,48300.0,23.0,23.01,22.98,22.99,48300.0
2013-05-08 11:40:00,22.99,23.0,22.95,22.98,251500.0,22.99,23.0,22.95,22.98,251500.0
2013-05-08 11:45:00,22.98,22.99,22.96,22.98,31400.0,22.98,22.99,22.96,22.98,31400.0
2013-05-08 11:50:00,22.98,22.99,22.96,22.98,55300.0,22.98,22.99,22.96,22.98,55300.0
2013-05-08 11:55:00,22.98,22.99,22.96,22.98,53900.0,22.98,22.99,22.96,22.98,53900.0
2013-05-08 12:00:00,22.97,22.97,22.94,22.95,194500.0,22.97,22.97,22.94,22.95,194500.0
2013-05-08 12:05:00,22.95,22.95,22.93,22.94,24500.0,22.95,22.95,22.93,22.94,24500.0
2013-05-08 12:10:00,22.94,22.94,22.92,22.93,36800.0,22.94,22.94,22.92,22.93,36800.0
2013-05-08 12:15:00,22.94,22.94,22.88,22.89,144100.0,22.94,22.94,22.88,22.89,144100.0
2013-05-08 12:20:00,22.89,22.94,22.88,22.93,93900.0,22.89,22.94,22.88,22.93,93900.0
2013-05-08 12:25:00,22.93,22.94,22.91,22.93,47000.0,22.93,22.94,22.91,22.93,47000.0
2013-05-08 12:30:00,22.93,22.97,22.93,22.93,106000.0,22.93,22.97,22.93,22.93,106000.0
2013-05-08 12:35:00,22.94,23.01,22.93,23.0,102400.0,22.94,23.01,22.93,23.0,102400.0
2013-05-08 12:40:00,22.99,23.03,22.98,23.02,274800.0,22.99,23.03,22.98,23.02,274800.0
2013-05-08 12:45:00,23.01,23.04,23.0,23.0,78900.0,23.01,23.04,23.0,23.0,78900.0
2013-05-08 12:50:00,23.0,23.04,23.0,23.02,337200.0,23.0,23.04,23.0,23.02,337200.0
2013-05-08 12:55:00,23.01,23.04,23.01,23.02,128900.0,23.01,23.04,23.01,23.02,128900.0
2013-05-08 13:00:00,23.03,23.06,23.02,23.04,79600.0,23.03,23.06,23.02,23.04,79600.0
2013-05-08 13:05:00,23.04,23.17,23.04,23.15,610000.0,23.04,23.17,23.04,23.15,610000.0
2013-05-08 13:10:00,23.15,23.19,23.1,23.16,348200.0,23.15,23.19,23.1,23.16,348200.0
2013-05-08 13:15:00,23.16,23.19,23.16,23.16,511100.0,23.16,23.19,23.16,23.16,511100.0
2013-05-08 13:20:00,23.16,23.17,23.14,23.14,58600.0,23.16,23.17,23.14,23.14,58600.0
2013-05-08 13:25:00,23.15,23.15,23.13,23.14,69700.0,23.15,23.15,23.13,23.14,69700.0
2013-05-08 13:30:00,23.14,23.15,23.11,23.12,67400.0,23.14,23.15,23.11,23.12,67400.0
2013-05-08 13:35:00,23.11,23.13,23.07,23.13,107400.0,23.11,23.13,23.07,23.13,107400.0
2013-05-08 13:40:00,23.12,23.13,23.1,23.12,42500.0,23.12,23.13,23.1,23.12,42500.0
2013-05-08 13:45:00,23.12,23.14,23.09,23.09,67800.0,23.12,23.14,23.09,23.09,67800.0
2013-05-08 13:50:00,23.08,23.1,23.08,23.08,266800.0,23.08,23.1,23.08,23.08,266800.0
2013-05-08 13:55:00,23.09,23.09,23.07,23.07,41500.0,23.09,23.09,23.07,23.07,41500.0
2013-05-08 14:00:00,23.07,23.11,23.07,23.11,84800.0,23.07,23.11,23.07,23.11,84800.0
2013-05-08 14:05:00,23.11,23.13,23.11,23.11,58900.0,23.11,23.13,23.11,23.11,58900.0
2013-05-08 14:10:00,23.12,23.13,23.11,23.11,47400.0,23.12,23.13,23.11,23.11,47400.0
2013-05-08 14:15:00,23.12,23.13,23.1,23.12,20500.0,23.12,23.13,23.1,23.12,20500.0
2013-05-08 14:20:00,23.11,23.12,23.11,23.11,35600.0,23.11,23.12,23.11,23.11,35600.0
2013-05-08 14:25:00,23.11,23.12,23.09,23.1,28300.0,23.11,23.12,23.09,23.1,28300.0
2013-05-08 14:30:00,23.11,23.11,23.06,23.08,63500.0,23.11,23.11,23.06,23.08,63500.0
2013-05-08 14:35:00,23.08,23.09,23.07,23.07,29200.0,23.08,23.09,23.07,23.07,29200.0
2013-05-08 14:40:00,23.07,23.07,23.05,23.06,85100.0,23.07,23.07,23.05,23.06,85100.0
2013-05-08 14:45:00,23.07,23.07,23.03,23.05,67900.0,23.07,23.07,23.03,23.05,67900.0
2013-05-08 14:50:00,23.05,23.06,23.05,23.06,50400.0,23.05,23.06,23.05,23.06,50400.0
2013-05-08 14:55:00,23.05,23.07,23.05,23.06,45600.0,23.05,23.07,23.05,23.06,45600.0
2013-05-08 15:00:00,23.05,23.07,23.04,23.04,88300.0,23.05,23.07,23.04,23.04,88300.0
2013-05-08 15:05:00,23.05,23.07,23.04,23.07,54300.0,23.05,23.07,23.04,23.07,54300.0
2013-05-08 15:10:00,23.06,23.07,23.06,23.07,10700.0,23.06,23.07,23.06,23.07,10700.0
2013-05-08 15:15:00,23.07,23.1,23.06,23.1,81300.0,23.07,23.1,23.06,23.1,81300.0
2013-05-08 15:20:00,23.1,23.11,23.09,23.11,159100.0,23.1,23.11,23.09,23.11,159100.0
2013-05-08 15:25:00,23.1,23.11,23.08,23.08,128500.0,23.1,23.11,23.08,23.08,128500.0
2013-05-08 15:30:00,23.08,23.09,23.07,23.08,48900.0,23.08,23.09,23.07,23.08,48900.0
2013-05-08 15:35:00,23.09,23.09,23.08,23.09,41600.0,23.09,23.09,23.08,23.09,41600.0
2013-05-08 15:40:00,23.09,23.09,23.08,23.09,59400.0,23.09,23.09,23.08,23.09,59400.0
2013-05-08 15:45:00,23.08,23.09,23.08,23.09,49900.0,23.08,23.09,23.08,23.09,49900.0
2013-05-08 15:50:00,23.09,23.09,23.08,23.08,74500.0,23.09,23.09,23.08,23.08,74500.0
2013-05-08 15:55:00,23.09,23.12,23.08,23.12,259100.0,23.09,23.12,23.08,23.12,259100.0
2013-05-09 09:30:00,22.98,23.0,22.95,22.97,216800.0,22.98,23.0,22.95,22.97,216800.0
2013-05-09 09:35:00,22.98,23.03,22.97,23.01,128600.0,22.98,23.03,22.97,23.01,128600.0
2013-05-09 09:40:00,23.01,23.03,23.0,23.03,190700.0,23.01,23.03,23.0,23.03,190700.0
2013-05-09 09:45:00,23.03,23.07,23.02,23.05,58700.0,23.03,23.07,23.02,23.05,58700.0
2013-05-09 09:50:00,23.04,23.08,23.04,23.05,80900.0,23.04,23.08,23.04,23.05,80900.0
2013-05-09 09:55:00,23.06,23.17,23.05,23.11,274700.0,23.06,23.17,23.05,23.11,274700.0
2013-05-09 10:00:00,23.11,23.12,23.08,23.09,135700.0,23.11,23.12,23.08,23.09,135700.0
2013-05-09 10:05:00,23.08,23.09,23.05,23.07,103800.0,23.08,23.09,23.05,23.07,103800.0
2013-05-09 10:10:00,23.07,23.08,23.04,23.07,166800.0,23.07,23.08,23.04,23.07,166800.0
2013-05-09 10:15:00,23.07,23.08,23.02,23.02,50300.0,23.07,23.08,23.02,23.02,50300.0
2013-05-09 10:20:00,23.03,23.03,23.01,23.02,29900.0,23.03,23.03,23.01,23.02,29900.0
2013-05-09 10:25:00,23.03,23.07,23.01,23.06,116800.0,23.03,23.07,23.01,23.06,116800.0
2013-05-09 10:30:00,23.05,23.06,23.04,23.06,23000.0,23.05,23.06,23.04,23.06,23000.0
2013-05-09 10:35:00,23.06,23.09,23.05,23.08,98600.0,23.06,23.09,23.05,23.08,98600.0
2013-05-09 10:40:00,23.08,23.09,23.05,23.09,63800.0,23.08,23.09,23.05,23.09,63800.0
2013-05-09 10:45:00,23.08,23.09,23.04,23.05,60200.0,23.08,23.09,23.04,23.05,60200.0
2013-05-09 10:50:00,23.06,23.06,23.01,23.01,71000.0,23.06,23.06,23.01,23.01,71000.0
2013-05-09 10:55:00,23.01,23.09,23.01,23.06,97100.0,23.01,23.09,23.01,23.06,97100.0
2013-05-09 11:00:00,23.06,23.06,23.03,23.05,42300.0,23.06,23.06,23.03,23.05,42300.0
2013-05-09 11:05:00,23.06,23.07,23.04,23.07,28600.0,23.06,23.07,23.04,23.07,28600.0
2013-05-09 11:10:00,23.07,23.07,23.04,23.07,34600.0,23.07,23.07,23.04,23.07,34600.0
2013-05-09 11:15:00,23.06,23.07,23.04,23.04,58600.0,23.06,23.07,23.04,23.04,58600.0
2013-05-09 11:20:00,23.04,23.07,23.03,23.07,42200.0,23.04,23.07,23.03,23.07,42200.0
2013-05-09 11:25:00,23.07,23.13,23.06,23.13,164600.0,23.07,23.13,23.06,23.13,164600.0
2013-05-09 11:30:00,23.12,23.14,23.1,23.13,111100.0,23.12,23.14,23.1,23.13,111100.0
2013-05-09 11:35:00,23.13,23.15,23.12,23.13,72500.0,23.13,23.15,23.12,23.13,72500.0
2013-05-09 11:40:00,23.14,23.15,23.11,23.11,148300.0,23.14,23.15,23.11,23.11,148300.0
2013-05-09 11:45:00,23.12,23.13,23.11,23.11,69100.0,23.12,23.13,23.11,23.11,69100.0
2013-05-09 11:50:00,23.12,23.12,23.09,23.09,67800.0,23.12,23.12,23.09,23.09,67800.0
2013-05-09 11:55:00,23.09,23.11,23.09,23.1,40600.0,23.09,23.11,23.09,23.1,40600.0
2013-05-09 12:00:00,23.1,23.11,23.08,23.08,122000.0,23.1,23.11,23.08,23.08,122000.0
2013-05-09 12:05:00,23.09,23.1,23.08,23.1,75600.0,23.09,23.1,23.08,23.1,75600.0
2013-05-09 12:10:00,23.1,23.11,23.09,23.09,35400.0,23.1,23.11,23.09,23.09,35400.0
2013-05-09 12:15:00,23.09,23.12,23.09,23.12,32800.0,23.09,23.12,23.09,23.12,32800.0
2013-05-09 12:20:00,23.12,23.13,23.11,23.13,31900.0,23.12,23.13,23.11,23.13,31900.0
2013-05-09 12:25:00,23.13,23.13,23.1,23.1,49900.0,23.13,23.13,23.1,23.1,49900.0
2013-05-09 12:30:00,23.1,23.1,23.06,23.06,64400.0,23.1,23.1,23.06,23.06,64400.0
2013-05-09 12:35:00,23.06,23.09,23.06,23.06,29900.0,23.06,23.09,23.06,23.06,29900.0
2013-05-09 12:40:00,23.07,23.1,23.07,23.07,100100.0,23.07,23.1,23.07,23.07,100100.0
2013-05-09 12:45:00,23.06,23.08,23.06,23.07,22400.0,23.06,23.08,23.06,23.07,22400.0
2013-05-09 12:50:00,23.07,23.08,23.06,23.06,11800.0,23.07,23.08,23.06,23.06,11800.0
2013-05-09 12:55:00,23.07,23.14,23.07,23.1,302000.0,23.07,23.14,23.07,23.1,302000.0
2013-05-09 13:00:00,23.1,23.12,23.09,23.12,55000.0,23.1,23.12,23.09,23.12,55000.0
2013-05-09 13:05:00,23.12,23.12,23.07,23.08,54000.0,23.12,23.12,23.07,23.08,54000.0
2013-05-09 13:10:00,23.08,23.1,23.07,23.08,67400.0,23.08,23.1,23.07,23.08,67400.0
2013-05-09 13:15:00,23.09,23.11,23.09,23.1,40300.0,23.09,23.11,23.09,23.1,40300.0
2013-05-09 13:20:00,23.11,23.14,23.1,23.13,28900.0,23.11,23.14,23.1,23.13,28900.0
2013-05-09 13:25:00,23.12,23.13,23.1,23.1,21200.0,23.12,23.13,23.1,23.1,21200.0
2013-05-09 13:30:00,23.11,23.12,23.11,23.11,30500.0,23.11,23.12,23.11,23.11,30500.0
2013-05-09 13:35:00,23.12,23.12,23.1,23.11,33200.0,23.12,23.12,23.1,23.11,33200.0
2013-05-09 13:40:00,23.12,23.13,23.11,23.12,26100.0,23.12,23.13,23.11,23.12,26100.0
2013-05-09 13:45:00,23.12,23.15,23.12,23.14,44800.0,23.12,23.15,23.12,23.14,44800.0
2013-05-09 13:50:00,23.14,23.15,23.13,23.13,45700.0,23.14,23.15,23.13,23.13,45700.0
2013-05-09 13:55:00,23.13,23.13,23.11,23.13,36600.0,23.13,23.13,23.11,23.13,36600.0
2013-05-09 14:00:00,23.12,23.13,23.11,23.11,31500.0,23.12,23.13,23.11,23.11,31500.0
2013-05-09 14:05:00,23.11,23.12,23.08,23.09,166900.0,23.11,23.12,23.08,23.09,166900.0
2013-05-09 14:10:00,23.09,23.1,23.06,23.08,124400.0,23.09,23.1,23.06,23.08,124400.0
2013-05-09 14:15:00,23.07,23.1,23.07,23.1,33800.0,23.07,23.1,23.07,23.1,33800.0
2013-05-09 14:20:00,23.1,23.1,23.08,23.09,78000.0,23.1,23.1,23.08,23.09,78000.0
2013-05-09 14:25:00,23.09,23.09,23.04,23.04,147700.0,23.09,23.09,23.04,23.04,147700.0
2013-05-09 14:30:00,23.04,23.04,23.0,23.0,997800.0,23.04,23.04,23.0,23.0,997800.0
2013-05-09 14:35:00,23.0,23.04,22.99,23.02,382000.0,23.0,23.04,22.99,23.02,382000.0
2013-05-09 14:40:00,23.02,23.05,23.01,23.03,114500.0,23.02,23.05,23.01,23.03,114500.0
2013-05-09 14:45:00,23.02,23.02,22.99,22.99,100000.0,23.02,23.02,22.99,22.99,100000.0
2013-05-09 14:50:00,22.99,23.01,22.93,22.93,211400.0,22.99,23.01,22.93,22.93,211400.0
2013-05-09 14:55:00,22.93,22.93,22.86,22.87,708000.0,22.93,22.93,22.86,22.87,708000.0
2013-05-09 15:00:00,22.87,22.88,22.75,22.85,917800.0,22.87,22.88,22.75,22.85,917800.0
2013-05-09 15:05:00,22.85,22.91,22.85,22.9,180000.0,22.85,22.91,22.85,22.9,180000.0
2013-05-09 15:10:00,22.9,22.94,22.88,22.89,228500.0,22.9,22.94,22.88,22.89,228500.0
2013-05-09 15:15:00,22.89,22.89,22.86,22.88,110300.0,22.89,22.89,22.86,22.88,110300.0
2013-05-09 15:20:00,22.88,22.91,22.86,22.9,116100.0,22.88,22.91,22.86,22.9,116100.0
2013-05-09 15:25:00,22.91,22.94,22.9,22.93,74600.0,22.91,22.94,22.9,22.93,74600.0
2013-05-09 15:30:00,22.92,22.95,22.92,22.95,97200.0,22.92,22.95,22.92,22.95,97200.0
2013-05-09 15:35:00,22.95,22.95,22.92,22.94,141400.0,22.95,22.95,22.92,22.94,141400.0
2013-05-09 15:40:00,22.93,22.94,22.91,22.91,122900.0,22.93,22.94,22.91,22.91,122900.0
2013-05-09 15:45:00,22.91,22.91,22.84,22.86,376700.0,22.91,22.91,22.84,22.86,376700.0
2013-05-09 15:50:00,22.86,22.94,22.86,22.92,264100.0,22.86,22.94,22.86,22.92,264100.0
2013-05-09 15:55:00,22.92,22.92,22.87,22.89,313300.0,22.92,22.92,22.87,22.89,313300.0
2013-05-10 09:30:00,22.49,22.5,22.4,22.47,588100.0,22.49,22.5,22.4,22.47,588100.0
2013-05-10 09:35:00,22.47,22.52,22.45,22.49,251900.0,22.47,22.52,22.45,22.49,251900.0
2013-05-10 09:40:00,22.49,22.5,22.44,22.48,174100.0,22.49,22.5,22.44,22.48,174100.0
2013-05-10 09:45:00,22.49,22.57,22.49,22.55,437100.0,22.49,22.57,22.49,22.55,437100.0
2013-05-10 09:50:00,22.54,22.56,22.52,22.56,119800.0,22.54,22.56,22.52,22.56,119800.0
2013-05-10 09:55:00,22.55,22.58,22.5,22.56,182800.0,22.55,22.58,22.5,22.56,182800.0
2013-05-10 10:00:00,22.56,22.56,22.52,22.53,114100.0,22.56,22.56,22.52,22.53,114100.0
2013-05-10 10:05:00,22.54,22.55,22.52,22.54,155000.0,22.54,22.55,22.52,22.54,155000.0
2013-05-10 10:10:00,22.55,22.59,22.52,22.58,126100.0,22.55,22.59,22.52,22.58,126100.0
2013-05-10 10:15:00,22.58,22.61,22.52,22.53,125600.0,22.58,22.61,22.52,22.53,125600.0
2013-05-10 10:20:00,22.52,22.54,22.43,22.44,309900.0,22.52,22.54,22.43,22.44,309900.0
2013-05-10 10:25:00,22.43,22.54,22.42,22.53,209000.0,22.43,22.54,22.42,22.53,209000.0
2013-05-10 10:30:00,22.53,22.53,22.49,22.5,139600.0,22.53,22.53,22.49,22.5,139600.0
2013-05-10 10:35:00,22.49,22.51,22.48,22.5,106300.0,22.49,22.51,22.48,22.5,106300.0
2013-05-10 10:40:00,22.5,22.59,22.5,22.57,209600.0,22.5,22.59,22.5,22.57,209600.0
2013-05-10 10:45:00,22.57,22.6,22.5,22.51,161400.0,22.57,22.6,22.5,22.51,161400.0
2013-05-10 10:50:00,22.51,22.56,22.51,22.55,103700.0,22.51,22.56,22.51,22.55,103700.0
2013-05-10 10:55:00,22.54,22.58,22.5,22.56,218700.0,22.54,22.58,22.5,22.56,218700.0
2013-05-10 11:00:00,22.55,22.58,22.55,22.56,189600.0,22.55,22.58,22.55,22.56,189600.0
2013-05-10 11:05:00,22.56,22.6,22.54,22.54,361800.0,22.56,22.6,22.54,22.54,361800.0
2013-05-10 11:10:00,22.53,22.54,22.5,22.51,195000.0,22.53,22.54,22.5,22.51,195000.0
2013-05-10 11:15:00,22.51,22.52,22.48,22.5,200600.0,22.51,22.52,22.48,22.5,200600.0
2013-05-10 11:20:00,22.51,22.51,22.48,22.5,47800.0,22.51,22.51,22.48,22.5,47800.0
2013-05-10 11:25:00,22.51,22.54,22.51,22.52,56300.0,22.51,22.54,22.51,22.52,56300.0
2013-05-10 11:30:00,22.51,22.55,22.5,22.53,50600.0,22.51,22.55,22.5,22.53,50600.0
2013-05-10 11:35:00,22.53,22.57,22.48,22.5,129600.0,22.53,22.57,22.48,22.5,129600.0
2013-05-10 11:40:00,22.51,22.54,22.5,22.5,114900.0,22.51,22.54,22.5,22.5,114900.0
2013-05-10 11:45:00,22.5,22.54,22.49,22.52,90700.0,22.5,22.54,22.49,22.52,90700.0
2013-05-10 11:50:00,22.52,22.54,22.51,22.53,37700.0,22.52,22.54,22.51,22.53,37700.0
2013-05-10 11:55:00,22.53,22.54,22.51,22.52,70900.0,22.53,22.54,22.51,22.52,70900.0
2013-05-10 12:00:00,22.52,22.57,22.52,22.55,129900.0,22.52,22.57,22.52,22.55,129900.0
2013-05-10 12:05:00,22.56,22.59,22.55,22.57,71700.0,22.56,22.59,22.55,22.57,71700.0
2013-05-10 12:10:00,22.58,22.63,22.56,22.63,180100.0,22.58,22.63,22.56,22.63,180100.0
2013-05-10 12:15:00,22.62,22.68,22.62,22.65,101600.0,22.62,22.68,22.62,22.65,101600.0
2013-05-10 12:20:00,22.64,22.77,22.64,22.76,233700.0,22.64,22.77,22.64,22.76,233700.0
2013-05-10 12:25:00,22.75,22.85,22.75,22.81,276800.0,22.75,22.85,22.75,22.81,276800.0
2013-05-10 12:30:00,22.82,22.88,22.81,22.82,141600.0,22.82,22.88,22.81,22.82,141600.0
2013-05-10 12:35:00,22.82,22.86,22.79,22.79,124100.0,22.82,22.86,22.79,22.79,124100.0
2013-05-10 12:40:00,22.79,22.82,22.79,22.81,57300.0,22.79,22.82,22.79,22.81,57300.0
2013-05-10 12:45:00,22.82,22.86,22.8,22.86,201500.0,22.82,22.86,22.8,22.86,201500.0
2013-05-10 12:50:00,22.86,22.86,22.78,22.8,110000.0,22.86,22.86,22.78,22.8,110000.0
2013-05-10 12:55:00,22.8,22.84,22.8,22.81,67800.0,22.8,22.84,22.8,22.81,67800.0
2013-05-10 13:00:00,22.81,22.82,22.8,22.8,33900.0,22.81,22.82,22.8,22.8,33900.0
2013-05-10 13:05:00,22.81,22.83,22.8,22.81,46100.0,22.81,22.83,22.8,22.81,46100.0
2013-05-10 13:10:00,22.8,22.82,22.79,22.81,61900.0,22.8,22.82,22.79,22.81,61900.0
2013-05-10 13:15:00,22.8,22.91,22.8,22.9,108000.0,22.8,22.91,22.8,22.9,108000.0
2013-05-10 13:20:00,22.9,22.92,22.87,22.87,193600.0,22.9,22.92,22.87,22.87,193600.0
2013-05-10 13:25:00,22.89,22.9,22.87,22.89,134800.0,22.89,22.9,22.87,22.89,134800.0
2013-05-10 13:30:00,22.89,22.89,22.86,22.87,57100.0,22.89,22.89,22.86,22.87,57100.0
2013-05-10 13:35:00,22.86,22.9,22.85,22.9,46400.0,22.86,22.9,22.85,22.9,46400.0
2013-05-10 13:40:00,22.89,22.93,22.89,22.91,52300.0,22.89,22.93,22.89,22.91,52300.0
2013-05-10 13:45:00,22.91,22.91,22.88,22.89,65900.0,22.91,22.91,22.88,22.89,65900.0
2013-05-10 13:50:00,22.89,22.89,22.86,22.87,48500.0,22.89,22.89,22.86,22.87,48500.0
2013-05-10 13:55:00,22.86,22.87,22.85,22.85,36800.0,22.86,22.87,22.85,22.85,36800.0
2013-05-10 14:00:00,22.86,22.89,22.86,22.88,72600.0,22.86,22.89,22.86,22.88,72600.0
2013-05-10 14:05:00,22.88,22.93,22.87,22.87,152000.0,22.88,22.93,22.87,22.87,152000.0
2013-05-10 14:10:00,22.88,22.93,22.87,22.89,122300.0,22.88,22.93,22.87,22.89,122300.0
2013-05-10 14:15:00,22.88,22.91,22.87,22.88,62100.0,22.88,22.91,22.87,22.88,62100.0
2013-05-10 14:20:00,22.87,22.88,22.86,22.87,24500.0,22.87,22.88,22.86,22.87,24500.0
2013-05-10 14:25:00,22.88,22.9,22.88,22.88,44000.0,22.88,22.9,22.88,22.88,44000.0
2013-05-10 14:30:00,22.88,22.9,22.88,22.88,40100.0,22.88,22.9,22.88,22.88,40100.0
2013-05-10 14:35:00,22.89,22.89,22.87,22.88,29900.0,22.89,22.89,22.87,22.88,29900.0
2013-05-10 14:40:00,22.87,22.9,22.87,22.9,44700.0,22.87,22.9,22.87,22.9,44700.0
2013-05-10 14:45:00,22.9,22.94,22.89,22.91,101900.0,22.9,22.94,22.89,22.91,101900.0
2013-05-10 14:50:00,22.92,22.94,22.91,22.94,36400.0,22.92,22.94,22.91,22.94,36400.0
2013-05-10 14:55:00,22.94,22.94,22.89,22.9,86800.0,22.94,22.94,22.89,22.9,86800.0
2013-05-10 15:00:00,22.89,22.94,22.89,22.94,77300.0,22.89,22.94,22.89,22.94,77300.0
2013-05-10 15:05:00,22.93,22.94,22.92,22.93,48400.0,22.93,22.94,22.92,22.93,48400.0
2013-05-10 15:10:00,22.94,22.95,22.93,22.95,46800.0,22.94,22.95,22.93,22.95,46800.0
2013-05-10 15:15:00,22.94,22.97,22.94,22.94,101700.0,22.94,22.97,22.94,22.94,101700.0
2013-05-10 15:20:00,22.94,22.96,22.93,22.96,37000.0,22.94,22.96,22.93,22.96,37000.0
2013-05-10 15:25:00,22.96,23.0,22.95,22.96,291600.0,22.96,23.0,22.95,22.96,291600.0
2013-05-10 15:30:00,22.96,23.0,22.96,22.98,93000.0,22.96,23.0,22.96,22.98,93000.0
2013-05-10 15:35:00,22.98,23.02,22.97,23.01,180700.0,22.98,23.02,22.97,23.01,180700.0
2013-05-10 15:40:00,23.01,23.02,23.0,23.02,157400.0,23.01,23.02,23.0,23.02,157400.0
2013-05-10 15:45:00,23.01,23.02,22.99,23.0,140000.0,23.01,23.02,22.99,23.0,140000.0
2013-05-10 15:50:00,22.99,23.02,22.99,23.01,224300.0,22.99,23.02,22.99,23.01,224300.0
2013-05-10 15:55:00,23.01,23.01,22.98,22.98,384200.0,23.01,23.01,22.98,22.98,384200.0
2013-05-13 09:30:00,22.97,23.01,22.95,22.99,225100.0,22.97,23.01,22.95,22.99,225100.0
2013-05-13 09:35:00,22.98,22.99,22.94,22.96,156400.0,22.98,22.99,22.94,22.96,156400.0
2013-05-13 09:40:00,22.96,22.97,22.94,22.94,31000.0,22.96,22.97,22.94,22.94,31000.0
2013-05-13 09:45:00,22.94,22.94,22.87,22.87,154500.0,22.94,22.94,22.87,22.87,154500.0
2013-05-13 09:50:00,22.86,22.88,22.84,22.86,378900.0,22.86,22.88,22.84,22.86,378900.0
2013-05-13 09:55:00,22.86,22.86,22.8,22.82,227600.0,22.86,22.86,22.8,22.82,227600.0
2013-05-13 10:00:00,22.82,22.87,22.8,22.84,282300.0,22.82,22.87,22.8,22.84,282300.0
2013-05-13 10:05:00,22.84,22.88,22.84,22.86,81800.0,22.84,22.88,22.84,22.86,81800.0
2013-05-13 10:10:00,22.87,22.87,22.84,22.84,28000.0,22.87,22.87,22.84,22.84,28000.0
2013-05-13 10:15:00,22.85,22.87,22.83,22.86,100200.0,22.85,22.87,22.83,22.86,100200.0
2013-05-13 10:20:00,22.86,22.87,22.84,22.85,28600.0,22.86,22.87,22.84,22.85,28600.0
2013-05-13 10:25:00,22.86,22.92,22.85,22.92,213300.0,22.86,22.92,22.85,22.92,213300.0
2013-05-13 10:30:00,22.92,22.92,22.9,22.92,93000.0,22.92,22.92,22.9,22.92,93000.0
2013-05-13 10:35:00,22.91,22.92,22.9,22.9,115200.0,22.91,22.92,22.9,22.9,115200.0
2013-05-13 10:40:00,22.9,22.92,22.9,22.92,28500.0,22.9,22.92,22.9,22.92,28500.0
2013-05-13 10:45:00,22.91,22.93,22.91,22.91,38000.0,22.91,22.93,22.91,22.91,38000.0
2013-05-13 10:50:00,22.9,22.94,22.89,22.94,51000.0,22.9,22.94,22.89,22.94,51000.0
2013-05-13 10:55:00,22.94,22.98,22.93,22.94,51700.0,22.94,22.98,22.93,22.94,51700.0
2013-05-13 11:00:00,22.93,22.93,22.9,22.9,10800.0,22.93,22.93,22.9,22.9,10800.0
2013-05-13 11:05:00,22.9,22.92,22.9,22.92,30000.0,22.9,22.92,22.9,22.92,30000.0
2013-05-13 11:10:00,22.91,22.94,22.91,22.94,55200.0,22.91,22.94,22.91,22.94,55200.0
2013-05-13 11:15:00,22.94,22.97,22.94,22.95,112600.0,22.94,22.97,22.94,22.95,112600.0
2013-05-13 11:20:00,22.95,22.98,22.94,22.98,71900.0,22.95,22.98,22.94,22.98,71900.0
2013-05-13 11:25:00,22.98,22.99,22.97,22.98,58200.0,22.98,22.99,22.97,22.98,58200.0
2013-05-13 11:30:00,22.97,22.98,22.96,22.96,34600.0,22.97,22.98,22.96,22.96,34600.0
2013-05-13 11:35:00,22.97,22.97,22.94,22.94,59600.0,22.97,22.97,22.94,22.94,59600.0
2013-05-13 11:40:00,22.94,22.98,22.94,22.97,23400.0,22.94,22.98,22.94,22.97,23400.0
2013-05-13 11:45:00,22.97,22.99,22.96,22.99,32000.0,22.97,22.99,22.96,22.99,32000.0
2013-05-13 11:50:00,22.98,23.02,22.98,23.0,109600.0,22.98,23.02,22.98,23.0,109600.0
2013-05-13 11:55:00,23.0,23.01,22.97,22.97,141200.0,23.0,23.01,22.97,22.97,141200.0
2013-05-13 12:00:00,22.98,22.99,22.96,22.96,45200.0,22.98,22.99,22.96,22.96,45200.0
2013-05-13 12:05:00,22.96,22.98,22.96,22.98,42700.0,22.96,22.98,22.96,22.98,42700.0
2013-05-13 12:10:00,22.98,22.99,22.96,22.97,67600.0,22.98,22.99,22.96,22.97,67600.0
2013-05-13 12:15:00,22.98,22.99,22.96,22.99,38300.0,22.98,22.99,22.96,22.99,38300.0
2013-05-13 12:20:00,22.99,23.0,22.98,22.98,16500.0,22.99,23.0,22.98,22.98,16500.0
2013-05-13 12:25:00,22.98,22.98,22.95,22.96,31300.0,22.98,22.98,22.95,22.96,31300.0
2013-05-13 12:30:00,22.96,22.97,22.92,22.94,119500.0,22.96,22.97,22.92,22.94,119500.0
2013-05-13 12:35:00,22.93,22.93,22.9,22.91,38300.0,22.93,22.93,22.9,22.91,38300.0
2013-05-13 12:40:00,22.91,22.93,22.9,22.92,87200.0,22.91,22.93,22.9,22.92,87200.0
2013-05-13 12:45:00,22.92,22.92,22.9,22.92,30100.0,22.92,22.92,22.9,22.92,30100.0
2013-05-13 12:50:00,22.92,22.93,22.91,22.92,32800.0,22.92,22.93,22.91,22.92,32800.0
2013-05-13 12:55:00,22.92,22.93,22.91,22.92,28500.0,22.92,22.93,22.91,22.92,28500.0
2013-05-13 13:00:00,22.92,22.93,22.91,22.93,20700.0,22.92,22.93,22.91,22.93,20700.0
2013-05-13 13:05:00,22.93,22.93,22.9,22.91,31700.0,22.93,22.93,22.9,22.91,31700.0
2013-05-13 13:10:00,22.91,22.92,22.89,22.91,31300.0,22.91,22.92,22.89,22.91,31300.0
2013-05-13 13:15:00,22.92,22.92,22.91,22.91,9100.0,22.92,22.92,22.91,22.91,9100.0
2013-05-13 13:20:00,22.92,22.93,22.91,22.93,24800.0,22.92,22.93,22.91,22.93,24800.0
2013-05-13 13:25:00,22.92,22.93,22.91,22.91,18100.0,22.92,22.93,22.91,22.91,18100.0
2013-05-13 13:30:00,22.91,22.92,22.9,22.9,40500.0,22.91,22.92,22.9,22.9,40500.0
2013-05-13 13:35:00,22.9,22.93,22.9,22.92,18900.0,22.9,22.93,22.9,22.92,18900.0
2013-05-13 13:40:00,22.92,22.94,22.92,22.92,29600.0,22.92,22.94,22.92,22.92,29600.0
2013-05-13 13:45:00,22.92,22.93,22.91,22.93,78600.0,22.92,22.93,22.91,22.93,78600.0
2013-05-13 13:50:00,22.92,22.93,22.91,22.92,21000.0,22.92,22.93,22.91,22.92,21000.0
2013-05-13 13:55:00,22.93,22.94,22.92,22.92,52800.0,22.93,22.94,22.92,22.92,52800.0
2013-05-13 14:00:00,22.92,22.93,22.91,22.93,32100.0,22.92,22.93,22.91,22.93,32100.0
2013-05-13 14:05:00,22.92,22.93,22.91,22.91,38000.0,22.92,22.93,22.91,22.91,38000.0
2013-05-13 14:10:00,22.91,22.92,22.91,22.91,16500.0,22.91,22.92,22.91,22.91,16500.0
2013-05-13 14:15:00,22.91,22.91,22.87,22.88,42800.0,22.91,22.91,22.87,22.88,42800.0
2013-05-13 14:20:00,22.88,22.89,22.88,22.88,53200.0,22.88,22.89,22.88,22.88,53200.0
2013-05-13 14:25:00,22.88,22.89,22.88,22.89,38000.0,22.88,22.89,22.88,22.89,38000.0
2013-05-13 14:30:00,22.88,22.89,22.87,22.87,135100.0,22.88,22.89,22.87,22.87,135100.0
2013-05-13 14:35:00,22.87,22.88,22.85,22.85,57700.0,22.87,22.88,22.85,22.85,57700.0
2013-05-13 14:40:00,22.85,22.86,22.84,22.84,31600.0,22.85,22.86,22.84,22.84,31600.0
2013-05-13 14:45:00,22.84,22.85,22.83,22.83,39700.0,22.84,22.85,22.83,22.83,39700.0
2013-05-13 14:50:00,22.84,22.84,22.83,22.84,31000.0,22.84,22.84,22.83,22.84,31000.0
2013-05-13 14:55:00,22.84,22.86,22.83,22.85,95900.0,22.84,22.86,22.83,22.85,95900.0
2013-05-13 15:00:00,22.86,22.86,22.85,22.85,97500.0,22.86,22.86,22.85,22.85,97500.0
2013-05-13 15:05:00,22.85,22.86,22.85,22.86,19800.0,22.85,22.86,22.85,22.86,19800.0
2013-05-13 15:10:00,22.85,22.86,22.83,22.83,153400.0,22.85,22.86,22.83,22.83,153400.0
2013-05-13 15:15:00,22.83,22.85,22.83,22.85,87100.0,22.83,22.85,22.83,22.85,87100.0
2013-05-13 15:20:00,22.84,22.85,22.83,22.84,44800.0,22.84,22.85,22.83,22.84,44800.0
2013-05-13 15:25:00,22.83,22.86,22.82,22.84,62900.0,22.83,22.86,22.82,22.84,62900.0
2013-05-13 15:30:00,22.84,22.84,22.82,22.83,30800.0,22.84,22.84,22.82,22.83,30800.0
2013-05-13 15:35:00,22.83,22.84,22.83,22.84,44300.0,22.83,22.84,22.83,22.84,44300.0
2013-05-13 15:40:00,22.84,22.84,22.83,22.84,49600.0,22.84,22.84,22.83,22.84,49600.0
2013-05-13 15:45:00,22.83,22.85,22.83,22.85,93600.0,22.83,22.85,22.83,22.85,93600.0
2013-05-13 15:50:00,22.85,22.85,22.81,22.82,190200.0,22.85,22.85,22.81,22.82,190200.0
2013-05-13 15:55:00,22.82,22.83,22.82,22.82,199700.0,22.82,22.83,22.82,22.82,199700.0
2013-05-14 09:30:00,22.51,22.56,22.51,22.55,236400.0,22.51,22.56,22.51,22.55,236400.0
2013-05-14 09:35:00,22.55,22.6,22.53,22.59,105700.0,22.55,22.6,22.53,22.59,105700.0
2013-05-14 09:40:00,22.58,22.64,22.57,22.61,333600.0,22.58,22.64,22.57,22.61,333600.0
2013-05-14 09:45:00,22.61,22.73,22.61,22.71,213100.0,22.61,22.73,22.61,22.71,213100.0
2013-05-14 09:50:00,22.71,22.8,22.71,22.77,253900.0,22.71,22.8,22.71,22.77,253900.0
2013-05-14 09:55:00,22.77,22.78,22.76,22.77,103400.0,22.77,22.78,22.76,22.77,103400.0
2013-05-14 10:00:00,22.78,22.79,22.76,22.78,109400.0,22.78,22.79,22.76,22.78,109400.0
2013-05-14 10:05:00,22.79,22.86,22.79,22.83,536000.0,22.79,22.86,22.79,22.83,536000.0
2013-05-14 10:10:00,22.84,22.86,22.78,22.79,131100.0,22.84,22.86,22.78,22.79,131100.0
2013-05-14 10:15:00,22.8,22.81,22.79,22.8,94900.0,22.8,22.81,22.79,22.8,94900.0
2013-05-14 10:20:00,22.81,22.85,22.76,22.76,231300.0,22.81,22.85,22.76,22.76,231300.0
2013-05-14 10:25:00,22.76,22.78,22.75,22.78,31000.0,22.76,22.78,22.75,22.78,31000.0
2013-05-14 10:30:00,22.77,22.78,22.75,22.76,53200.0,22.77,22.78,22.75,22.76,53200.0
2013-05-14 10:35:00,22.76,22.76,22.72,22.75,117600.0,22.76,22.76,22.72,22.75,117600.0
2013-05-14 10:40:00,22.75,22.76,22.71,22.71,62200.0,22.75,22.76,22.71,22.71,62200.0
2013-05-14 10:45:00,22.71,22.75,22.69,22.74,67300.0,22.71,22.75,22.69,22.74,67300.0
2013-05-14 10:50:00,22.74,22.75,22.72,22.72,31200.0,22.74,22.75,22.72,22.72,31200.0
2013-05-14 10:55:00,22.72,22.74,22.72,22.73,125300.0,22.72,22.74,22.72,22.73,125300.0
2013-05-14 11:00:00,22.73,22.73,22.72,22.73,57700.0,22.73,22.73,22.72,22.73,57700.0
2013-05-14 11:05:00,22.74,22.75,22.72,22.73,60100.0,22.74,22.75,22.72,22.73,60100.0
2013-05-14 11:10:00,22.74,22.74,22.71,22.71,61500.0,22.74,22.74,22.71,22.71,61500.0
2013-05-14 11:15:00,22.72,22.76,22.71,22.75,58900.0,22.72,22.76,22.71,22.75,58900.0
2013-05-14 11:20:00,22.75,22.76,22.71,22.71,40400.0,22.75,22.76,22.71,22.71,40400.0
2013-05-14 11:25:00,22.71,22.73,22.69,22.72,51200.0,22.71,22.73,22.69,22.72,51200.0
2013-05-14 11:30:00,22.72,22.73,22.71,22.73,39400.0,22.72,22.73,22.71,22.73,39400.0
2013-05-14 11:35:00,22.73,22.77,22.72,22.74,28100.0,22.73,22.77,22.72,22.74,28100.0
2013-05-14 11:40:00,22.74,22.75,22.64,22.66,152900.0,22.74,22.75,22.64,22.66,152900.0
2013-05-14 11:45:00,22.66,22.66,22.63,22.65,71100.0,22.66,22.66,22.63,22.65,71100.0
2013-05-14 11:50:00,22.65,22.69,22.65,22.68,71900.0,22.65,22.69,22.65,22.68,71900.0
2013-05-14 11:55:00,22.68,22.71,22.67,22.7,77300.0,22.68,22.71,22.67,22.7,77300.0
2013-05-14 12:00:00,22.69,22.69,22.66,22.67,32200.0,22.69,22.69,22.66,22.67,32200.0
2013-05-14 12:05:00,22.66,22.67,22.62,22.63,55300.0,22.66,22.67,22.62,22.63,55300.0
2013-05-14 12:10:00,22.63,22.66,22.63,22.66,52700.0,22.63,22.66,22.63,22.66,52700.0
2013-05-14 12:15:00,22.65,22.66,22.64,22.65,51300.0,22.65,22.66,22.64,22.65,51300.0
2013-05-14 12:20:00,22.65,22.65,22.59,22.6,101500.0,22.65,22.65,22.59,22.6,101500.0
2013-05-14 12:25:00,22.6,22.6,22.57,22.6,120800.0,22.6,22.6,22.57,22.6,120800.0
2013-05-14 12:30:00,22.59,22.6,22.57,22.58,59100.0,22.59,22.6,22.57,22.58,59100.0
2013-05-14 12:35:00,22.59,22.62,22.58,22.61,61000.0,22.59,22.62,22.58,22.61,61000.0
2013-05-14 12:40:00,22.62,22.64,22.61,22.64,64600.0,22.62,22.64,22.61,22.64,64600.0
2013-05-14 12:45:00,22.63,22.64,22.61,22.61,64900.0,22.63,22.64,22.61,22.61,64900.0
2013-05-14 12:50:00,22.61,22.62,22.59,22.59,34700.0,22.61,22.62,22.59,22.59,34700.0
2013-05-14 12:55:00,22.59,22.59,22.57,22.59,83700.0,22.59,22.59,22.57,22.59,83700.0
2013-05-14 13:00:00,22.59,22.6,22.58,22.59,31300.0,22.59,22.6,22.58,22.59,31300.0
2013-05-14 13:05:00,22.58,22.61,22.58,22.61,58200.0,22.58,22.61,22.58,22.61,58200.0
2013-05-14 13:10:00,22.6,22.62,22.6,22.61,36800.0,22.6,22.62,22.6,22.61,36800.0
2013-05-14 13:15:00,22.61,22.62,22.59,22.6,50200.0,22.61,22.62,22.59,22.6,50200.0
2013-05-14 13:20:00,22.61,22.64,22.6,22.63,107400.0,22.61,22.64,22.6,22.63,107400.0
2013-05-14 13:25:00,22.63,22.64,22.61,22.63,27500.0,22.63,22.64,22.61,22.63,27500.0
2013-05-14 13:30:00,22.62,22.64,22.61,22.61,60200.0,22.62,22.64,22.61,22.61,60200.0
2013-05-14 13:35:00,22.61,22.62,22.6,22.6,56700.0,22.61,22.62,22.6,22.6,56700.0
2013-05-14 13:40:00,22.6,22.61,22.59,22.6,47100.0,22.6,22.61,22.59,22.6,47100.0
2013-05-14 13:45:00,22.6,22.62,22.6,22.61,90400.0,22.6,22.62,22.6,22.61,90400.0
2013-05-14 13:50:00,22.61,22.63,22.6,22.62,46100.0,22.61,22.63,22.6,22.62,46100.0
2013-05-14 13:55:00,22.62,22.63,22.6,22.62,44100.0,22.62,22.63,22.6,22.62,44100.0
2013-05-14 14:00:00,22.61,22.61,22.58,22.6,81100.0,22.61,22.61,22.58,22.6,81100.0
2013-05-14 14:05:00,22.6,22.62,22.59,22.61,21700.0,22.6,22.62,22.59,22.61,21700.0
2013-05-14 14:10:00,22.6,22.62,22.59,22.62,25200.0,22.6,22.62,22.59,22.62,25200.0
2013-05-14 14:15:00,22.61,22.62,22.6,22.61,38300.0,22.61,22.62,22.6,22.61,38300.0
2013-05-14 14:20:00,22.61,22.62,22.57,22.59,75400.0,22.61,22.62,22.57,22.59,75400.0
2013-05-14 14:25:00,22.59,22.61,22.57,22.6,66100.0,22.59,22.61,22.57,22.6,66100.0
2013-05-14 14:30:00,22.6,22.64,22.59,22.6,95900.0,22.6,22.64,22.59,22.6,95900.0
2013-05-14 14:35:00,22.6,22.62,22.6,22.61,63600.0,22.6,22.62,22.6,22.61,63600.0
2013-05-14 14:40:00,22.62,22.63,22.61,22.62,53600.0,22.62,22.63,22.61,22.62,53600.0
2013-05-14 14:45:00,22.62,22.64,22.6,22.63,69500.0,22.62,22.64,22.6,22.63,69500.0
2013-05-14 14:50:00,22.63,22.63,22.62,22.63,25300.0,22.63,22.63,22.62,22.63,25300.0
2013-05-14 14:55:00,22.63,22.64,22.62,22.63,33800.0,22.63,22.64,22.62,22.63,33800.0
2013-05-14 15:00:00,22.62,22.64,22.62,22.63,62100.0,22.62,22.64,22.62,22.63,62100.0
2013-05-14 15:05:00,22.62,22.63,22.62,22.63,22100.0,22.62,22.63,22.62,22.63,22100.0
2013-05-14 15:10:00,22.63,22.64,22.62,22.64,34800.0,22.63,22.64,22.62,22.64,34800.0
2013-05-14 15:15:00,22.64,22.64,22.62,22.63,49500.0,22.64,22.64,22.62,22.63,49500.0
2013-05-14 15:20:00,22.63,22.64,22.62,22.62,47800.0,22.63,22.64,22.62,22.62,47800.0
2013-05-14 15:25:00,22.62,22.63,22.62,22.62,24100.0,22.62,22.63,22.62,22.62,24100.0
2013-05-14 15:30:00,22.63,22.67,22.62,22.66,61800.0,22.63,22.67,22.62,22.66,61800.0
2013-05-14 15:35:00,22.67,22.67,22.66,22.66,64100.0,22.67,22.67,22.66,22.66,64100.0
2013-05-14 15:40:00,22.67,22.68,22.64,22.64,111400.0,22.67,22.68,22.64,22.64,111400.0
2013-05-14 15:45:00,22.64,22.65,22.62,22.62,57000.0,22.64,22.65,22.62,22.62,57000.0
2013-05-14 15:50:00,22.63,22.63,22.59,22.59,173700.0,22.63,22.63,22.59,22.59,173700.0
2013-05-14 15:55:00,22.59,22.6,22.57,22.58,331700.0,22.59,22.6,22.57,22.58,331700.0
2013-05-15 09:30:00,22.16,22.18,22.13,22.15,505400.0,22.16,22.18,22.13,22.15,505400.0
2013-05-15 09:35:00,22.15,22.16,22.12,22.16,243900.0,22.15,22.16,22.12,22.16,243900.0
2013-05-15 09:40:00,22.15,22.18,22.14,22.17,196900.0,22.15,22.18,22.14,22.17,196900.0
2013-05-15 09:45:00,22.17,22.24,22.16,22.22,446300.0,22.17,22.24,22.16,22.22,446300.0
2013-05-15 09:50:00,22.22,22.24,22.19,22.2,172100.0,22.22,22.24,22.19,22.2,172100.0
2013-05-15 09:55:00,22.2,22.23,22.19,22.21,188400.0,22.2,22.23,22.19,22.21,188400.0
2013-05-15 10:00:00,22.22,22.22,22.13,22.13,281000.0,22.22,22.22,22.13,22.13,281000.0
2013-05-15 10:05:00,22.13,22.13,22.08,22.11,389600.0,22.13,22.13,22.08,22.11,389600.0
2013-05-15 10:10:00,22.11,22.15,22.09,22.14,232000.0,22.11,22.15,22.09,22.14,232000.0
2013-05-15 10:15:00,22.15,22.15,21.99,22.01,775800.0,22.15,22.15,21.99,22.01,775800.0
2013-05-15 10:20:00,22.0,22.0,21.73,21.81,1438700.0,22.0,22.0,21.73,21.81,1438700.0
2013-05-15 10:25:00,21.8,21.89,21.76,21.88,939100.0,21.8,21.89,21.76,21.88,939100.0
2013-05-15 10:30:00,21.88,21.91,21.81,21.9,409100.0,21.88,21.91,21.81,21.9,409100.0
2013-05-15 10:35:00,21.91,21.91,21.8,21.81,563000.0,21.91,21.91,21.8,21.81,563000.0
2013-05-15 10:40:00,21.81,21.85,21.75,21.85,650100.0,21.81,21.85,21.75,21.85,650100.0
2013-05-15 10:45:00,21.84,21.9,21.8,21.9,385900.0,21.84,21.9,21.8,21.9,385900.0
2013-05-15 10:50:00,21.89,21.96,21.86,21.86,550100.0,21.89,21.96,21.86,21.86,550100.0
2013-05-15 10:55:00,21.87,21.9,21.85,21.86,369200.0,21.87,21.9,21.85,21.86,369200.0
2013-05-15 11:00:00,21.86,21.92,21.86,21.88,212200.0,21.86,21.92,21.86,21.88,212200.0
2013-05-15 11:05:00,21.88,21.92,21.84,21.91,287800.0,21.88,21.92,21.84,21.91,287800.0
2013-05-15 11:10:00,21.9,21.93,21.86,21.87,142300.0,21.9,21.93,21.86,21.87,142300.0
2013-05-15 11:15:00,21.87,21.9,21.86,21.89,270800.0,21.87,21.9,21.86,21.89,270800.0
2013-05-15 11:20:00,21.89,21.92,21.85,21.86,273300.0,21.89,21.92,21.85,21.86,273300.0
2013-05-15 11:25:00,21.86,21.86,21.79,21.82,483700.0,21.86,21.86,21.79,21.82,483700.0
2013-05-15 11:30:00,21.81,21.91,21.81,21.89,262800.0,21.81,21.91,21.81,21.89,262800.0
2013-05-15 11:35:00,21.88,21.91,21.86,21.9,135900.0,21.88,21.91,21.86,21.9,135900.0
2013-05-15 11:40:00,21.91,21.95,21.9,21.92,271600.0,21.91,21.95,21.9,21.92,271600.0
2013-05-15 11:45:00,21.91,21.93,21.9,21.9,163800.0,21.91,21.93,21.9,21.9,163800.0
2013-05-15 11:50:00,21.91,21.95,21.9,21.92,103800.0,21.91,21.95,21.9,21.92,103800.0
2013-05-15 11:55:00,21.92,21.93,21.9,21.93,150500.0,21.92,21.93,21.9,21.93,150500.0
2013-05-15 12:00:00,21.93,21.94,21.88,21.89,138500.0,21.93,21.94,21.88,21.89,138500.0
2013-05-15 12:05:00,21.89,21.93,21.88,21.92,121500.0,21.89,21.93,21.88,21.92,121500.0
2013-05-15 12:10:00,21.92,21.95,21.91,21.94,217300.0,21.92,21.95,21.91,21.94,217300.0
2013-05-15 12:15:00,21.94,22.08,21.94,22.06,759600.0,21.94,22.08,21.94,22.06,759600.0
2013-05-15 12:20:00,22.07,22.07,21.97,21.97,163700.0,22.07,22.07,21.97,21.97,163700.0
2013-05-15 12:25:00,21.98,22.0,21.96,21.99,81300.0,21.98,22.0,21.96,21.99,81300.0
2013-05-15 12:30:00,21.98,21.98,21.94,21.97,66900.0,21.98,21.98,21.94,21.97,66900.0
2013-05-15 12:35:00,21.97,21.99,21.96,21.97,63700.0,21.97,21.99,21.96,21.97,63700.0
2013-05-15 12:40:00,21.96,21.98,21.92,21.93,156600.0,21.96,21.98,21.92,21.93,156600.0
2013-05-15 12:45:00,21.93,21.96,21.92,21.95,58400.0,21.93,21.96,21.92,21.95,58400.0
2013-05-15 12:50:00,21.96,21.96,21.94,21.96,47000.0,21.96,21.96,21.94,21.96,47000.0
2013-05-15 12:55:00,21.96,21.96,21.95,21.95,27000.0,21.96,21.96,21.95,21.95,27000.0
2013-05-15 13:00:00,21.95,21.97,21.92,21.94,130800.0,21.95,21.97,21.92,21.94,130800.0
2013-05-15 13:05:00,21.95,21.96,21.93,21.96,81500.0,21.95,21.96,21.93,21.96,81500.0
2013-05-15 13:10:00,21.95,21.96,21.93,21.95,42600.0,21.95,21.96,21.93,21.95,42600.0
2013-05-15 13:15:00,21.95,21.95,21.91,21.92,41200.0,21.95,21.95,21.91,21.92,41200.0
2013-05-15 13:20:00,21.92,21.98,21.92,21.93,144200.0,21.92,21.98,21.92,21.93,144200.0
2013-05-15 13:25:00,21.94,21.98,21.94,21.96,122000.0,21.94,21.98,21.94,21.96,122000.0
2013-05-15 13:30:00,21.97,21.99,21.97,21.98,60200.0,21.97,21.99,21.97,21.98,60200.0
2013-05-15 13:35:00,21.99,21.99,21.97,21.98,61500.0,21.99,21.99,21.97,21.98,61500.0
2013-05-15 13:40:00,21.99,21.99,21.95,21.95,105500.0,21.99,21.99,21.95,21.95,105500.0
2013-05-15 13:45:00,21.95,21.97,21.95,21.96,46400.0,21.95,21.97,21.95,21.96,46400.0
2013-05-15 13:50:00,21.95,21.97,21.95,21.97,31600.0,21.95,21.97,21.95,21.97,31600.0
2013-05-15 13:55:00,21.97,21.97,21.93,21.94,42700.0,21.97,21.97,21.93,21.94,42700.0
2013-05-15 14:00:00,21.94,21.97,21.94,21.96,55300.0,21.94,21.97,21.94,21.96,55300.0
2013-05-15 14:05:00,21.97,21.97,21.94,21.94,57600.0,21.97,21.97,21.94,21.94,57600.0
2013-05-15 14:10:00,21.95,21.97,21.92,21.93,267700.0,21.95,21.97,21.92,21.93,267700.0
2013-05-15 14:15:00,21.93,21.95,21.92,21.93,97700.0,21.93,21.95,21.92,21.93,97700.0
2013-05-15 14:20:00,21.93,21.94,21.9,21.93,272700.0,21.93,21.94,21.9,21.93,272700.0
2013-05-15 14:25:00,21.93,21.94,21.9,21.9,418300.0,21.93,21.94,21.9,21.9,418300.0
2013-05-15 14:30:00,21.9,21.91,21.87,21.89,206500.0,21.9,21.91,21.87,21.89,206500.0
2013-05-15 14:35:00,21.89,21.89,21.85,21.86,132400.0,21.89,21.89,21.85,21.86,132400.0
2013-05-15 14:40:00,21.85,21.87,21.85,21.85,171800.0,21.85,21.87,21.85,21.85,171800.0
2013-05-15 14:45:00,21.86,21.86,21.83,21.84,113400.0,21.86,21.86,21.83,21.84,113400.0
2013-05-15 14:50:00,21.84,21.84,21.79,21.8,333300.0,21.84,21.84,21.79,21.8,333300.0
2013-05-15 14:55:00,21.79,21.81,21.78,21.8,115600.0,21.79,21.81,21.78,21.8,115600.0
2013-05-15 15:00:00,21.81,21.81,21.77,21.77,151300.0,21.81,21.81,21.77,21.77,151300.0
2013-05-15 15:05:00,21.77,21.8,21.75,21.79,213000.0,21.77,21.8,21.75,21.79,213000.0
2013-05-15 15:10:00,21.8,21.83,21.78,21.81,233100.0,21.8,21.83,21.78,21.81,233100.0
2013-05-15 15:15:00,21.82,21.83,21.8,21.8,122100.0,21.82,21.83,21.8,21.8,122100.0
2013-05-15 15:20:00,21.8,21.81,21.78,21.79,132000.0,21.8,21.81,21.78,21.79,132000.0
2013-05-15 15:25:00,21.8,21.8,21.78,21.8,168200.0,21.8,21.8,21.78,21.8,168200.0
2013-05-15 15:30:00,21.8,21.8,21.76,21.77,197700.0,21.8,21.8,21.76,21.77,197700.0
2013-05-15 15:35:00,21.76,21.79,21.73,21.77,604000.0,21.76,21.79,21.73,21.77,604000.0
2013-05-15 15:40:00,21.77,21.8,21.74,21.79,205500.0,21.77,21.8,21.74,21.79,205500.0
2013-05-15 15:45:00,21.8,21.81,21.77,21.79,394400.0,21.8,21.81,21.77,21.79,394400.0
2013-05-15 15:50:00,21.79,21.81,21.77,21.78,374800.0,21.79,21.81,21.77,21.78,374800.0
2013-05-15 15:55:00,21.77,21.78,21.75,21.75,856400.0,21.77,21.78,21.75,21.75,856400.0
2013-05-16 09:30:00,21.71,21.71,21.66,21.67,488800.0,21.71,21.71,21.66,21.67,488800.0
2013-05-16 09:35:00,21.67,21.72,21.66,21.72,287600.0,21.67,21.72,21.66,21.72,287600.0
2013-05-16 09:40:00,21.73,21.76,21.73,21.73,181000.0,21.73,21.76,21.73,21.73,181000.0
2013-05-16 09:45:00,21.74,21.78,21.73,21.77,166600.0,21.74,21.78,21.73,21.77,166600.0
2013-05-16 09:50:00,21.77,21.83,21.76,21.78,537000.0,21.77,21.83,21.76,21.78,537000.0
2013-05-16 09:55:00,21.78,21.78,21.74,21.75,385300.0,21.78,21.78,21.74,21.75,385300.0
2013-05-16 10:00:00,21.76,21.87,21.76,21.79,538900.0,21.76,21.87,21.76,21.79,538900.0
2013-05-16 10:05:00,21.8,21.81,21.77,21.78,384200.0,21.8,21.81,21.77,21.78,384200.0
2013-05-16 10:10:00,21.78,21.8,21.76,21.79,136600.0,21.78,21.8,21.76,21.79,136600.0
2013-05-16 10:15:00,21.78,21.79,21.76,21.78,73000.0,21.78,21.79,21.76,21.78,73000.0
2013-05-16 10:20:00,21.79,21.83,21.77,21.83,197900.0,21.79,21.83,21.77,21.83,197900.0
2013-05-16 10:25:00,21.83,21.94,21.82,21.93,485300.0,21.83,21.94,21.82,21.93,485300.0
2013-05-16 10:30:00,21.93,21.94,21.86,21.87,390000.0,21.93,21.94,21.86,21.87,390000.0
2013-05-16 10:35:00,21.87,21.92,21.86,21.86,137600.0,21.87,21.92,21.86,21.86,137600.0
2013-05-16 10:40:00,21.86,21.94,21.85,21.91,148200.0,21.86,21.94,21.85,21.91,148200.0
2013-05-16 10:45:00,21.91,21.93,21.88,21.88,129800.0,21.91,21.93,21.88,21.88,129800.0
2013-05-16 10:50:00,21.88,21.92,21.87,21.88,95700.0,21.88,21.92,21.87,21.88,95700.0
2013-05-16 10:55:00,21.88,22.03,21.87,22.01,340200.0,21.88,22.03,21.87,22.01,340200.0
2013-05-16 11:00:00,22.02,22.05,21.96,21.99,218600.0,22.02,22.05,21.96,21.99,218600.0
2013-05-16 11:05:00,21.99,22.01,21.96,22.01,113200.0,21.99,22.01,21.96,22.01,113200.0
2013-05-16 11:10:00,22.01,22.02,21.94,21.98,90500.0,22.01,22.02,21.94,21.98,90500.0
2013-05-16 11:15:00,21.98,21.98,21.93,21.93,189300.0,21.98,21.98,21.93,21.93,189300.0
2013-05-16 11:20:00,21.94,21.94,21.9,21.91,161800.0,21.94,21.94,21.9,21.91,161800.0
2013-05-16 11:25:00,21.9,21.92,21.86,21.86,234200.0,21.9,21.92,21.86,21.86,234200.0
2013-05-16 11:30:00,21.86,21.89,21.84,21.84,143400.0,21.86,21.89,21.84,21.84,143400.0
2013-05-16 11:35:00,21.84,21.87,21.81,21.86,146600.0,21.84,21.87,21.81,21.86,146600.0
2013-05-16 11:40:00,21.86,21.89,21.85,21.87,119300.0,21.86,21.89,21.85,21.87,119300.0
2013-05-16 11:45:00,21.87,21.89,21.86,21.87,55800.0,21.87,21.89,21.86,21.87,55800.0
2013-05-16 11:50:00,21.86,21.86,21.82,21.85,91800.0,21.86,21.86,21.82,21.85,91800.0
2013-05-16 11:55:00,21.84,21.85,21.82,21.85,88800.0,21.84,21.85,21.82,21.85,88800.0
2013-05-16 12:00:00,21.85,21.87,21.85,21.86,87800.0,21.85,21.87,21.85,21.86,87800.0
2013-05-16 12:05:00,21.86,21.92,21.86,21.91,85700.0,21.86,21.92,21.86,21.91,85700.0
2013-05-16 12:10:00,21.9,21.94,21.9,21.93,60200.0,21.9,21.94,21.9,21.93,60200.0
2013-05-16 12:15:00,21.94,21.95,21.9,21.92,71800.0,21.94,21.95,21.9,21.92,71800.0
2013-05-16 12:20:00,21.92,21.93,21.9,21.91,72200.0,21.92,21.93,21.9,21.91,72200.0
2013-05-16 12:25:00,21.92,21.93,21.9,21.9,57700.0,21.92,21.93,21.9,21.9,57700.0
2013-05-16 12:30:00,21.9,21.91,21.87,21.89,56000.0,21.9,21.91,21.87,21.89,56000.0
2013-05-16 12:35:00,21.88,21.93,21.88,21.92,37500.0,21.88,21.93,21.88,21.92,37500.0
2013-05-16 12:40:00,21.91,21.91,21.88,21.88,78500.0,21.91,21.91,21.88,21.88,78500.0
2013-05-16 12:45:00,21.89,21.9,21.84,21.85,101200.0,21.89,21.9,21.84,21.85,101200.0
2013-05-16 12:50:00,21.86,21.87,21.84,21.85,52600.0,21.86,21.87,21.84,21.85,52600.0
2013-05-16 12:55:00,21.86,21.9,21.86,21.89,48200.0,21.86,21.9,21.86,21.89,48200.0
2013-05-16 13:00:00,21.89,21.94,21.88,21.9,98900.0,21.89,21.94,21.88,21.9,98900.0
2013-05-16 13:05:00,21.91,21.93,21.9,21.93,26100.0,21.91,21.93,21.9,21.93,26100.0
2013-05-16 13:10:00,21.92,21.95,21.91,21.95,35400.0,21.92,21.95,21.91,21.95,35400.0
2013-05-16 13:15:00,21.94,21.95,21.92,21.95,60000.0,21.94,21.95,21.92,21.95,60000.0
2013-05-16 13:20:00,21.95,21.96,21.92,21.94,127600.0,21.95,21.96,21.92,21.94,127600.0
2013-05-16 13:25:00,21.93,22.0,21.93,22.0,155400.0,21.93,22.0,21.93,22.0,155400.0
2013-05-16 13:30:00,22.0,22.02,21.97,21.98,97700.0,22.0,22.02,21.97,21.98,97700.0
2013-05-16 13:35:00,21.97,22.02,21.96,22.01,86300.0,21.97,22.02,21.96,22.01,86300.0
2013-05-16 13:40:00,22.0,22.02,21.98,22.0,62900.0,22.0,22.02,21.98,22.0,62900.0
2013-05-16 13:45:00,22.0,22.0,21.97,21.98,48200.0,22.0,22.0,21.97,21.98,48200.0
2013-05-16 13:50:00,21.98,22.0,21.97,21.98,35200.0,21.98,22.0,21.97,21.98,35200.0
2013-05-16 13:55:00,21.99,21.99,21.96,21.98,51200.0,21.99,21.99,21.96,21.98,51200.0
2013-05-16 14:00:00,21.97,21.98,21.94,21.95,123300.0,21.97,21.98,21.94,21.95,123300.0
2013-05-16 14:05:00,21.95,21.98,21.94,21.97,108800.0,21.95,21.98,21.94,21.97,108800.0
2013-05-16 14:10:00,21.98,21.99,21.95,21.98,62300.0,21.98,21.99,21.95,21.98,62300.0
2013-05-16 14:15:00,21.98,21.99,21.97,21.98,49800.0,21.98,21.99,21.97,21.98,49800.0
2013-05-16 14:20:00,21.97,21.98,21.96,21.98,30500.0,21.97,21.98,21.96,21.98,30500.0
2013-05-16 14:25:00,21.98,22.0,21.98,21.98,67900.0,21.98,22.0,21.98,21.98,67900.0
2013-05-16 14:30:00,21.98,22.0,21.97,21.99,52200.0,21.98,22.0,21.97,21.99,52200.0
2013-05-16 14:35:00,21.99,22.02,21.98,22.01,95400.0,21.99,22.02,21.98,22.01,95400.0
2013-05-16 14:40:00,22.02,22.02,22.0,22.01,21900.0,22.02,22.02,22.0,22.01,21900.0
2013-05-16 14:45:00,22.0,22.01,22.0,22.0,16400.0,22.0,22.01,22.0,22.0,16400.0
2013-05-16 14:50:00,22.0,22.01,22.0,22.01,14400.0,22.0,22.01,22.0,22.01,14400.0
2013-05-16 14:55:00,22.01,22.03,22.0,22.03,53600.0,22.01,22.03,22.0,22.03,53600.0
2013-05-16 15:00:00,22.03,22.03,22.01,22.01,34500.0,22.03,22.03,22.01,22.01,34500.0
2013-05-16 15:05:00,22.02,22.02,22.0,22.02,43000.0,22.02,22.02,22.0,22.02,43000.0
2013-05-16 15:10:00,22.01,22.02,21.98,21.98,220100.0,22.01,22.02,21.98,21.98,220100.0
2013-05-16 15:15:00,21.98,22.01,21.98,22.0,36000.0,21.98,22.01,21.98,22.0,36000.0
2013-05-16 15:20:00,22.01,22.01,21.99,22.0,89600.0,22.01,22.01,21.99,22.0,89600.0
2013-05-16 15:25:00,22.0,22.0,21.98,21.98,16000.0,22.0,22.0,21.98,21.98,16000.0
2013-05-16 15:30:00,21.98,22.0,21.97,21.97,105100.0,21.98,22.0,21.97,21.97,105100.0
2013-05-16 15:35:00,21.98,21.98,21.94,21.95,93900.0,21.98,21.98,21.94,21.95,93900.0
2013-05-16 15:40:00,21.94,21.96,21.93,21.94,201800.0,21.94,21.96,21.93,21.94,201800.0
2013-05-16 15:45:00,21.94,21.94,21.91,21.91,190200.0,21.94,21.94,21.91,21.91,190200.0
2013-05-16 15:50:00,21.91,21.94,21.91,21.92,176700.0,21.91,21.94,21.91,21.92,176700.0
2013-05-16 15:55:00,21.92,21.95,21.91,21.95,337000.0,21.92,21.95,21.91,21.95,337000.0
2013-05-17 09:30:00,21.85,21.91,21.83,21.88,311600.0,21.85,21.91,21.83,21.88,311600.0
2013-05-17 09:35:00,21.88,21.9,21.82,21.83,235800.0,21.88,21.9,21.82,21.83,235800.0
2013-05-17 09:40:00,21.83,21.84,21.79,21.81,245600.0,21.83,21.84,21.79,21.81,245600.0
2013-05-17 09:45:00,21.81,21.82,21.78,21.79,263900.0,21.81,21.82,21.78,21.79,263900.0
2013-05-17 09:50:00,21.78,21.78,21.72,21.73,429300.0,21.78,21.78,21.72,21.73,429300.0
2013-05-17 09:55:00,21.73,21.76,21.67,21.74,474400.0,21.73,21.76,21.67,21.74,474400.0
2013-05-17 10:00:00,21.74,21.74,21.67,21.71,249500.0,21.74,21.74,21.67,21.71,249500.0
2013-05-17 10:05:00,21.7,21.75,21.67,21.72,190500.0,21.7,21.75,21.67,21.72,190500.0
2013-05-17 10:10:00,21.72,21.74,21.7,21.71,151400.0,21.72,21.74,21.7,21.71,151400.0
2013-05-17 10:15:00,21.71,21.72,21.62,21.63,270500.0,21.71,21.72,21.62,21.63,270500.0
2013-05-17 10:20:00,21.63,21.65,21.59,21.62,299800.0,21.63,21.65,21.59,21.62,299800.0
2013-05-17 10:25:00,21.61,21.7,21.61,21.7,261700.0,21.61,21.7,21.61,21.7,261700.0
2013-05-17 10:30:00,21.69,21.7,21.63,21.64,188800.0,21.69,21.7,21.63,21.64,188800.0
2013-05-17 10:35:00,21.64,21.68,21.63,21.64,238500.0,21.64,21.68,21.63,21.64,238500.0
2013-05-17 10:40:00,21.65,21.66,21.56,21.6,413500.0,21.65,21.66,21.56,21.6,413500.0
2013-05-17 10:45:00,21.58,21.61,21.55,21.6,344100.0,21.58,21.61,21.55,21.6,344100.0
2013-05-17 10:50:00,21.59,21.6,21.48,21.49,432600.0,21.59,21.6,21.48,21.49,432600.0
2013-05-17 10:55:00,21.5,21.52,21.47,21.49,257800.0,21.5,21.52,21.47,21.49,257800.0
2013-05-17 11:00:00,21.49,21.54,21.48,21.53,242000.0,21.49,21.54,21.48,21.53,242000.0
2013-05-17 11:05:00,21.53,21.55,21.5,21.55,207700.0,21.53,21.55,21.5,21.55,207700.0
2013-05-17 11:10:00,21.55,21.59,21.54,21.57,167800.0,21.55,21.59,21.54,21.57,167800.0
2013-05-17 11:15:00,21.57,21.62,21.54,21.62,167400.0,21.57,21.62,21.54,21.62,167400.0
2013-05-17 11:20:00,21.61,21.64,21.6,21.6,165800.0,21.61,21.64,21.6,21.6,165800.0
2013-05-17 11:25:00,21.6,21.66,21.59,21.61,204500.0,21.6,21.66,21.59,21.61,204500.0
2013-05-17 11:30:00,21.6,21.61,21.54,21.57,212400.0,21.6,21.61,21.54,21.57,212400.0
2013-05-17 11:35:00,21.57,21.57,21.52,21.56,285100.0,21.57,21.57,21.52,21.56,285100.0
2013-05-17 11:40:00,21.55,21.56,21.54,21.56,193100.0,21.55,21.56,21.54,21.56,193100.0
2013-05-17 11:45:00,21.55,21.56,21.53,21.54,175600.0,21.55,21.56,21.53,21.54,175600.0
2013-05-17 11:50:00,21.53,21.58,21.53,21.56,117200.0,21.53,21.58,21.53,21.56,117200.0
2013-05-17 11:55:00,21.57,21.6,21.56,21.57,176500.0,21.57,21.6,21.56,21.57,176500.0
2013-05-17 12:00:00,21.57,21.58,21.54,21.54,95700.0,21.57,21.58,21.54,21.54,95700.0
2013-05-17 12:05:00,21.54,21.55,21.53,21.53,141800.0,21.54,21.55,21.53,21.53,141800.0
2013-05-17 12:10:00,21.53,21.57,21.53,21.53,58400.0,21.53,21.57,21.53,21.53,58400.0
2013-05-17 12:15:00,21.53,21.58,21.53,21.57,89100.0,21.53,21.58,21.53,21.57,89100.0
2013-05-17 12:20:00,21.58,21.61,21.57,21.61,104400.0,21.58,21.61,21.57,21.61,104400.0
2013-05-17 12:25:00,21.61,21.62,21.59,21.59,186600.0,21.61,21.62,21.59,21.59,186600.0
2013-05-17 12:30:00,21.6,21.66,21.59,21.64,78100.0,21.6,21.66,21.59,21.64,78100.0
2013-05-17 12:35:00,21.63,21.64,21.62,21.63,33400.0,21.63,21.64,21.62,21.63,33400.0
2013-05-17 12:40:00,21.63,21.64,21.61,21.63,72100.0,21.63,21.64,21.61,21.63,72100.0
2013-05-17 12:45:00,21.64,21.64,21.61,21.63,47000.0,21.64,21.64,21.61,21.63,47000.0
2013-05-17 12:50:00,21.63,21.66,21.62,21.65,71500.0,21.63,21.66,21.62,21.65,71500.0
2013-05-17 12:55:00,21.64,21.65,21.61,21.63,114000.0,21.64,21.65,21.61,21.63,114000.0
2013-05-17 13:00:00,21.64,21.67,21.61,21.66,188000.0,21.64,21.67,21.61,21.66,188000.0
2013-05-17 13:05:00,21.66,21.67,21.65,21.66,148300.0,21.66,21.67,21.65,21.66,148300.0
2013-05-17 13:10:00,21.67,21.68,21.64,21.64,110400.0,21.67,21.68,21.64,21.64,110400.0
2013-05-17 13:15:00,21.64,21.66,21.64,21.66,101600.0,21.64,21.66,21.64,21.66,101600.0
2013-05-17 13:20:00,21.66,21.66,21.61,21.64,236800.0,21.66,21.66,21.61,21.64,236800.0
2013-05-17 13:25:00,21.64,21.65,21.61,21.64,152400.0,21.64,21.65,21.61,21.64,152400.0
2013-05-17 13:30:00,21.64,21.64,21.62,21.62,79200.0,21.64,21.64,21.62,21.62,79200.0
2013-05-17 13:35:00,21.62,21.63,21.61,21.62,39500.0,21.62,21.63,21.61,21.62,39500.0
2013-05-17 13:40:00,21.62,21.63,21.59,21.59,96100.0,21.62,21.63,21.59,21.59,96100.0
2013-05-17 13:45:00,21.6,21.6,21.57,21.57,20200.0,21.6,21.6,21.57,21.57,20200.0
2013-05-17 13:50:00,21.57,21.57,21.55,21.57,121200.0,21.57,21.57,21.55,21.57,121200.0
2013-05-17 13:55:00,21.57,21.58,21.56,21.57,88600.0,21.57,21.58,21.56,21.57,88600.0
2013-05-17 14:00:00,21.57,21.57,21.55,21.56,107100.0,21.57,21.57,21.55,21.56,107100.0
2013-05-17 14:05:00,21.56,21.57,21.54,21.56,105200.0,21.56,21.57,21.54,21.56,105200.0
2013-05-17 14:10:00,21.55,21.56,21.54,21.54,104300.0,21.55,21.56,21.54,21.54,104300.0
2013-05-17 14:15:00,21.54,21.57,21.53,21.56,75400.0,21.54,21.57,21.53,21.56,75400.0
2013-05-17 14:20:00,21.56,21.57,21.55,21.56,93500.0,21.56,21.57,21.55,21.56,93500.0
2013-05-17 14:25:00,21.57,21.58,21.55,21.56,123700.0,21.57,21.58,21.55,21.56,123700.0
2013-05-17 14:30:00,21.56,21.56,21.54,21.55,238900.0,21.56,21.56,21.54,21.55,238900.0
2013-05-17 14:35:00,21.56,21.58,21.55,21.57,90500.0,21.56,21.58,21.55,21.57,90500.0
2013-05-17 14:40:00,21.58,21.59,21.56,21.56,62600.0,21.58,21.59,21.56,21.56,62600.0
2013-05-17 14:45:00,21.55,21.56,21.54,21.55,181500.0,21.55,21.56,21.54,21.55,181500.0
2013-05-17 14:50:00,21.56,21.56,21.54,21.54,112300.0,21.56,21.56,21.54,21.54,112300.0
2013-05-17 14:55:00,21.54,21.55,21.53,21.54,110600.0,21.54,21.55,21.53,21.54,110600.0
2013-05-17 15:00:00,21.54,21.55,21.53,21.53,60500.0,21.54,21.55,21.53,21.53,60500.0
2013-05-17 15:05:00,21.54,21.54,21.51,21.52,83400.0,21.54,21.54,21.51,21.52,83400.0
2013-05-17 15:10:00,21.52,21.53,21.5,21.53,163300.0,21.52,21.53,21.5,21.53,163300.0
2013-05-17 15:15:00,21.53,21.53,21.5,21.53,75400.0,21.53,21.53,21.5,21.53,75400.0
2013-05-17 15:20:00,21.52,21.54,21.52,21.53,65800.0,21.52,21.54,21.52,21.53,65800.0
2013-05-17 15:25:00,21.53,21.54,21.5,21.5,92800.0,21.53,21.54,21.5,21.5,92800.0
2013-05-17 15:30:00,21.51,21.51,21.48,21.49,287000.0,21.51,21.51,21.48,21.49,287000.0
2013-05-17 15:35:00,21.49,21.51,21.45,21.47,255100.0,21.49,21.51,21.45,21.47,255100.0
2013-05-17 15:40:00,21.47,21.48,21.41,21.42,291800.0,21.47,21.48,21.41,21.42,291800.0
2013-05-17 15:45:00,21.41,21.48,21.41,21.48,432900.0,21.41,21.48,21.41,21.48,432900.0
2013-05-17 15:50:00,21.47,21.48,21.43,21.44,524800.0,21.47,21.48,21.43,21.44,524800.0
2013-05-17 15:55:00,21.43,21.46,21.41,21.41,1106200.0,21.43,21.46,21.41,21.41,1106200.0
2013-05-20 09:30:00,20.84,20.91,20.81,20.89,1233800.0,20.84,20.91,20.81,20.89,1233800.0
2013-05-20 09:35:00,20.89,20.93,20.86,20.91,427700.0,20.89,20.93,20.86,20.91,427700.0
2013-05-20 09:40:00,20.91,20.98,20.91,20.96,377500.0,20.91,20.98,20.91,20.96,377500.0
2013-05-20 09:45:00,20.96,20.98,20.94,20.95,406200.0,20.96,20.98,20.94,20.95,406200.0
2013-05-20 09:50:00,20.95,20.98,20.94,20.96,205400.0,20.95,20.98,20.94,20.96,205400.0
2013-05-20 09:55:00,20.96,20.97,20.88,20.89,240200.0,20.96,20.97,20.88,20.89,240200.0
2013-05-20 10:00:00,20.89,20.96,20.88,20.94,343500.0,20.89,20.96,20.88,20.94,343500.0
2013-05-20 10:05:00,20.95,20.97,20.92,20.92,223800.0,20.95,20.97,20.92,20.92,223800.0
2013-05-20 10:10:00,20.93,20.99,20.92,20.96,371100.0,20.93,20.99,20.92,20.96,371100.0
2013-05-20 10:15:00,20.96,20.99,20.95,20.96,257200.0,20.96,20.99,20.95,20.96,257200.0
2013-05-20 10:20:00,20.96,21.01,20.95,21.0,440700.0,20.96,21.01,20.95,21.0,440700.0
2013-05-20 10:25:00,21.0,21.08,20.98,20.99,544300.0,21.0,21.08,20.98,20.99,544300.0
2013-05-20 10:30:00,21.0,21.03,20.99,21.02,162500.0,21.0,21.03,20.99,21.02,162500.0
2013-05-20 10:35:00,21.01,21.02,20.97,20.98,273900.0,21.01,21.02,20.97,20.98,273900.0
2013-05-20 10:40:00,20.98,21.05,20.97,21.04,588800.0,20.98,21.05,20.97,21.04,588800.0
2013-05-20 10:45:00,21.05,21.12,21.01,21.12,500400.0,21.05,21.12,21.01,21.12,500400.0
2013-05-20 10:50:00,21.13,21.18,21.1,21.1,662600.0,21.13,21.18,21.1,21.1,662600.0
2013-05-20 10:55:00,21.1,21.15,21.08,21.09,381900.0,21.1,21.15,21.08,21.09,381900.0
2013-05-20 11:00:00,21.09,21.12,21.08,21.1,192000.0,21.09,21.12,21.08,21.1,192000.0
2013-05-20 11:05:00,21.1,21.14,21.09,21.12,207500.0,21.1,21.14,21.09,21.12,207500.0
2013-05-20 11:10:00,21.12,21.23,21.12,21.21,306800.0,21.12,21.23,21.12,21.21,306800.0
2013-05-20 11:15:00,21.23,21.31,21.22,21.23,569300.0,21.23,21.31,21.22,21.23,569300.0
2013-05-20 11:20:00,21.23,21.29,21.22,21.23,225600.0,21.23,21.29,21.22,21.23,225600.0
2013-05-20 11:25:00,21.23,21.26,21.22,21.25,90300.0,21.23,21.26,21.22,21.25,90300.0
2013-05-20 11:30:00,21.25,21.26,21.22,21.22,129000.0,21.25,21.26,21.22,21.22,129000.0
2013-05-20 11:35:00,21.22,21.27,21.2,21.27,146600.0,21.22,21.27,21.2,21.27,146600.0
2013-05-20 11:40:00,21.28,21.45,21.26,21.41,826300.0,21.28,21.45,21.26,21.41,826300.0
2013-05-20 11:45:00,21.41,21.44,21.39,21.41,262800.0,21.41,21.44,21.39,21.41,262800.0
2013-05-20 11:50:00,21.41,21.5,21.4,21.49,428800.0,21.41,21.5,21.4,21.49,428800.0
2013-05-20 11:55:00,21.49,21.58,21.49,21.58,1167700.0,21.49,21.58,21.49,21.58,1167700.0
2013-05-20 12:00:00,21.58,22.14,21.56,22.1,4078400.0,21.58,22.14,21.56,22.1,4078400.0
2013-05-20 12:05:00,22.1,22.5,21.97,22.02,4321800.0,22.1,22.5,21.97,22.02,4321800.0
2013-05-20 12:10:00,22.02,22.12,21.99,22.05,1033400.0,22.02,22.12,21.99,22.05,1033400.0
2013-05-20 12:15:00,22.05,22.1,21.93,21.93,566800.0,22.05,22.1,21.93,21.93,566800.0
2013-05-20 12:20:00,21.93,22.12,21.93,22.06,841600.0,21.93,22.12,21.93,22.06,841600.0
2013-05-20 12:25:00,22.05,22.12,22.0,22.01,576400.0,22.05,22.12,22.0,22.01,576400.0
2013-05-20 12:30:00,22.0,22.04,21.96,21.97,371400.0,22.0,22.04,21.96,21.97,371400.0
2013-05-20 12:35:00,21.98,21.98,21.89,21.96,469300.0,21.98,21.98,21.89,21.96,469300.0
2013-05-20 12:40:00,21.96,21.96,21.84,21.92,391200.0,21.96,21.96,21.84,21.92,391200.0
2013-05-20 12:45:00,21.92,21.97,21.92,21.96,142900.0,21.92,21.97,21.92,21.96,142900.0
2013-05-20 12:50:00,21.95,22.0,21.92,21.98,217000.0,21.95,22.0,21.92,21.98,217000.0
2013-05-20 12:55:00,21.98,21.99,21.9,21.94,171200.0,21.98,21.99,21.9,21.94,171200.0
2013-05-20 13:00:00,21.94,21.99,21.94,21.97,189500.0,21.94,21.99,21.94,21.97,189500.0
2013-05-20 13:05:00,21.98,22.08,21.97,22.05,437500.0,21.98,22.08,21.97,22.05,437500.0
2013-05-20 13:10:00,22.05,22.05,21.96,21.98,180100.0,22.05,22.05,21.96,21.98,180100.0
2013-05-20 13:15:00,21.99,22.01,21.94,21.94,151000.0,21.99,22.01,21.94,21.94,151000.0
2013-05-20 13:20:00,21.94,21.94,21.83,21.89,377300.0,21.94,21.94,21.83,21.89,377300.0
2013-05-20 13:25:00,21.89,21.94,21.86,21.93,218600.0,21.89,21.94,21.86,21.93,218600.0
2013-05-20 13:30:00,21.94,21.95,21.9,21.94,139700.0,21.94,21.95,21.9,21.94,139700.0
2013-05-20 13:35:00,21.94,21.95,21.92,21.92,77800.0,21.94,21.95,21.92,21.92,77800.0
2013-05-20 13:40:00,21.93,21.93,21.9,21.93,119700.0,21.93,21.93,21.9,21.93,119700.0
2013-05-20 13:45:00,21.93,21.96,21.91,21.96,118600.0,21.93,21.96,21.91,21.96,118600.0
2013-05-20 13:50:00,21.95,21.97,21.93,21.94,95000.0,21.95,21.97,21.93,21.94,95000.0
2013-05-20 13:55:00,21.94,21.94,21.9,21.91,138400.0,21.94,21.94,21.9,21.91,138400.0
2013-05-20 14:00:00,21.9,21.91,21.88,21.9,64700.0,21.9,21.91,21.88,21.9,64700.0
2013-05-20 14:05:00,21.9,21.93,21.88,21.88,116800.0,21.9,21.93,21.88,21.88,116800.0
2013-05-20 14:10:00,21.88,21.93,21.88,21.89,173400.0,21.88,21.93,21.88,21.89,173400.0
2013-05-20 14:15:00,21.89,21.94,21.89,21.93,78800.0,21.89,21.94,21.89,21.93,78800.0
2013-05-20 14:20:00,21.94,21.94,21.91,21.93,86100.0,21.94,21.94,21.91,21.93,86100.0
2013-05-20 14:25:00,21.94,21.97,21.93,21.97,76900.0,21.94,21.97,21.93,21.97,76900.0
2013-05-20 14:30:00,21.96,21.99,21.96,21.97,127900.0,21.96,21.99,21.96,21.97,127900.0
2013-05-20 14:35:00,21.97,21.98,21.94,21.96,116800.0,21.97,21.98,21.94,21.96,116800.0
2013-05-20 14:40:00,21.96,21.99,21.96,21.98,71000.0,21.96,21.99,21.96,21.98,71000.0
2013-05-20 14:45:00,21.98,21.98,21.95,21.96,126700.0,21.98,21.98,21.95,21.96,126700.0
2013-05-20 14:50:00,21.96,22.01,21.96,22.0,135900.0,21.96,22.01,21.96,22.0,135900.0
2013-05-20 14:55:00,22.01,22.02,22.0,22.01,121700.0,22.01,22.02,22.0,22.01,121700.0
2013-05-20 15:00:00,22.01,22.04,22.0,22.02,193900.0,22.01,22.04,22.0,22.02,193900.0
2013-05-20 15:05:00,22.02,22.06,22.01,22.05,240800.0,22.02,22.06,22.01,22.05,240800.0
2013-05-20 15:10:00,22.05,22.12,22.03,22.07,416100.0,22.05,22.12,22.03,22.07,416100.0
2013-05-20 15:15:00,22.07,22.14,22.06,22.13,317500.0,22.07,22.14,22.06,22.13,317500.0
2013-05-20 15:20:00,22.14,22.16,22.1,22.11,164300.0,22.14,22.16,22.1,22.11,164300.0
2013-05-20 15:25:00,22.11,22.19,22.1,22.15,325700.0,22.11,22.19,22.1,22.15,325700.0
2013-05-20 15:30:00,22.14,22.2,22.13,22.19,306000.0,22.14,22.2,22.13,22.19,306000.0
2013-05-20 15:35:00,22.19,22.21,22.17,22.18,249100.0,22.19,22.21,22.17,22.18,249100.0
2013-05-20 15:40:00,22.19,22.25,22.18,22.22,726800.0,22.19,22.25,22.18,22.22,726800.0
2013-05-20 15:45:00,22.23,22.24,22.19,22.2,509800.0,22.23,22.24,22.19,22.2,509800.0
2013-05-20 15:50:00,22.19,22.27,22.19,22.26,574100.0,22.19,22.27,22.19,22.26,574100.0
2013-05-20 15:55:00,22.27,22.32,22.24,22.24,1150100.0,22.27,22.32,22.24,22.24,1150100.0
2013-05-21 09:30:00,21.5,21.65,21.48,21.65,718200.0,21.5,21.65,21.48,21.65,718200.0
2013-05-21 09:35:00,21.66,21.67,21.56,21.6,486900.0,21.66,21.67,21.56,21.6,486900.0
2013-05-21 09:40:00,21.6,21.62,21.52,21.56,296800.0,21.6,21.62,21.52,21.56,296800.0
2013-05-21 09:45:00,21.56,21.6,21.52,21.55,370100.0,21.56,21.6,21.52,21.55,370100.0
2013-05-21 09:50:00,21.56,21.57,21.46,21.47,403200.0,21.56,21.57,21.46,21.47,403200.0
2013-05-21 09:55:00,21.47,21.47,21.4,21.42,675400.0,21.47,21.47,21.4,21.42,675400.0
2013-05-21 10:00:00,21.42,21.42,21.34,21.35,853600.0,21.42,21.42,21.34,21.35,853600.0
2013-05-21 10:05:00,21.35,21.48,21.32,21.47,501000.0,21.35,21.48,21.32,21.47,501000.0
2013-05-21 10:10:00,21.48,21.48,21.42,21.43,415500.0,21.48,21.48,21.42,21.43,415500.0
2013-05-21 10:15:00,21.42,21.55,21.42,21.48,345300.0,21.42,21.55,21.42,21.48,345300.0
2013-05-21 10:20:00,21.48,21.48,21.44,21.47,253700.0,21.48,21.48,21.44,21.47,253700.0
2013-05-21 10:25:00,21.48,21.52,21.44,21.46,209500.0,21.48,21.52,21.44,21.46,209500.0
2013-05-21 10:30:00,21.45,21.45,21.37,21.4,369300.0,21.45,21.45,21.37,21.4,369300.0
2013-05-21 10:35:00,21.4,21.46,21.39,21.44,277100.0,21.4,21.46,21.39,21.44,277100.0
2013-05-21 10:40:00,21.44,21.54,21.44,21.53,376700.0,21.44,21.54,21.44,21.53,376700.0
2013-05-21 10:45:00,21.53,21.64,21.53,21.58,566800.0,21.53,21.64,21.53,21.58,566800.0
2013-05-21 10:50:00,21.58,21.59,21.48,21.49,272500.0,21.58,21.59,21.48,21.49,272500.0
2013-05-21 10:55:00,21.49,21.56,21.47,21.55,184400.0,21.49,21.56,21.47,21.55,184400.0
2013-05-21 11:00:00,21.55,21.56,21.49,21.5,167000.0,21.55,21.56,21.49,21.5,167000.0
2013-05-21 11:05:00,21.49,21.5,21.43,21.44,247400.0,21.49,21.5,21.43,21.44,247400.0
2013-05-21 11:10:00,21.45,21.47,21.41,21.45,202600.0,21.45,21.47,21.41,21.45,202600.0
2013-05-21 11:15:00,21.45,21.49,21.43,21.47,162900.0,21.45,21.49,21.43,21.47,162900.0
2013-05-21 11:20:00,21.47,21.64,21.46,21.58,674000.0,21.47,21.64,21.46,21.58,674000.0
2013-05-21 11:25:00,21.58,21.62,21.51,21.55,369900.0,21.58,21.62,21.51,21.55,369900.0
2013-05-21 11:30:00,21.56,21.68,21.56,21.64,538100.0,21.56,21.68,21.56,21.64,538100.0
2013-05-21 11:35:00,21.65,21.7,21.61,21.62,472100.0,21.65,21.7,21.61,21.62,472100.0
2013-05-21 11:40:00,21.63,21.64,21.6,21.62,283600.0,21.63,21.64,21.6,21.62,283600.0
2013-05-21 11:45:00,21.62,21.68,21.61,21.68,262600.0,21.62,21.68,21.61,21.68,262600.0
2013-05-21 11:50:00,21.67,21.69,21.64,21.69,118500.0,21.67,21.69,21.64,21.69,118500.0
2013-05-21 11:55:00,21.69,21.7,21.64,21.66,122800.0,21.69,21.7,21.64,21.66,122800.0
2013-05-21 12:00:00,21.66,21.85,21.66,21.82,942500.0,21.66,21.85,21.66,21.82,942500.0
2013-05-21 12:05:00,21.83,21.85,21.8,21.8,230300.0,21.83,21.85,21.8,21.8,230300.0
2013-05-21 12:10:00,21.8,21.8,21.75,21.79,203400.0,21.8,21.8,21.75,21.79,203400.0
2013-05-21 12:15:00,21.79,21.81,21.78,21.81,106600.0,21.79,21.81,21.78,21.81,106600.0
2013-05-21 12:20:00,21.81,21.81,21.77,21.78,95200.0,21.81,21.81,21.77,21.78,95200.0
2013-05-21 12:25:00,21.79,21.8,21.77,21.79,68700.0,21.79,21.8,21.77,21.79,68700.0
2013-05-21 12:30:00,21.79,21.82,21.78,21.8,183600.0,21.79,21.82,21.78,21.8,183600.0
2013-05-21 12:35:00,21.8,21.82,21.8,21.82,81900.0,21.8,21.82,21.8,21.82,81900.0
2013-05-21 12:40:00,21.82,21.83,21.81,21.82,103200.0,21.82,21.83,21.81,21.82,103200.0
2013-05-21 12:45:00,21.82,21.84,21.78,21.78,177500.0,21.82,21.84,21.78,21.78,177500.0
2013-05-21 12:50:00,21.77,21.77,21.68,21.7,301500.0,21.77,21.77,21.68,21.7,301500.0
2013-05-21 12:55:00,21.7,21.77,21.7,21.74,122800.0,21.7,21.77,21.7,21.74,122800.0
2013-05-21 13:00:00,21.74,21.78,21.68,21.73,169200.0,21.74,21.78,21.68,21.73,169200.0
2013-05-21 13:05:00,21.73,21.76,21.69,21.7,102100.0,21.73,21.76,21.69,21.7,102100.0
2013-05-21 13:10:00,21.7,21.74,21.66,21.73,141500.0,21.7,21.74,21.66,21.73,141500.0
2013-05-21 13:15:00,21.75,21.75,21.71,21.75,74000.0,21.75,21.75,21.71,21.75,74000.0
2013-05-21 13:20:00,21.75,21.78,21.71,21.76,85000.0,21.75,21.78,21.71,21.76,85000.0
2013-05-21 13:25:00,21.76,21.81,21.74,21.76,216000.0,21.76,21.81,21.74,21.76,216000.0
2013-05-21 13:30:00,21.76,21.78,21.75,21.76,112300.0,21.76,21.78,21.75,21.76,112300.0
2013-05-21 13:35:00,21.77,21.77,21.7,21.75,164300.0,21.77,21.77,21.7,21.75,164300.0
2013-05-21 13:40:00,21.75,21.75,21.72,21.73,68800.0,21.75,21.75,21.72,21.73,68800.0
2013-05-21 13:45:00,21.75,21.76,21.73,21.75,53200.0,21.75,21.76,21.73,21.75,53200.0
2013-05-21 13:50:00,21.75,21.76,21.75,21.76,43000.0,21.75,21.76,21.75,21.76,43000.0
2013-05-21 13:55:00,21.75,21.75,21.71,21.72,50700.0,21.75,21.75,21.71,21.72,50700.0
2013-05-21 14:00:00,21.72,21.75,21.66,21.68,114900.0,21.72,21.75,21.66,21.68,114900.0
2013-05-21 14:05:00,21.68,21.68,21.65,21.65,101000.0,21.68,21.68,21.65,21.65,101000.0
2013-05-21 14:10:00,21.66,21.7,21.66,21.68,60900.0,21.66,21.7,21.66,21.68,60900.0
2013-05-21 14:15:00,21.69,21.7,21.67,21.68,47700.0,21.69,21.7,21.67,21.68,47700.0
2013-05-21 14:20:00,21.69,21.7,21.68,21.69,115300.0,21.69,21.7,21.68,21.69,115300.0
2013-05-21 14:25:00,21.69,21.7,21.68,21.68,32500.0,21.69,21.7,21.68,21.68,32500.0
2013-05-21 14:30:00,21.69,21.71,21.68,21.69,73500.0,21.69,21.71,21.68,21.69,73500.0
2013-05-21 14:35:00,21.68,21.69,21.65,21.66,105500.0,21.68,21.69,21.65,21.66,105500.0
2013-05-21 14:40:00,21.65,21.66,21.61,21.62,141000.0,21.65,21.66,21.61,21.62,141000.0
2013-05-21 14:45:00,21.61,21.64,21.61,21.64,67200.0,21.61,21.64,21.61,21.64,67200.0
2013-05-21 14:50:00,21.64,21.65,21.62,21.63,66600.0,21.64,21.65,21.62,21.63,66600.0
2013-05-21 14:55:00,21.63,21.63,21.61,21.61,48800.0,21.63,21.63,21.61,21.61,48800.0
2013-05-21 15:00:00,21.6,21.62,21.59,21.61,136700.0,21.6,21.62,21.59,21.61,136700.0
2013-05-21 15:05:00,21.61,21.65,21.61,21.65,76000.0,21.61,21.65,21.61,21.65,76000.0
2013-05-21 15:10:00,21.65,21.65,21.63,21.63,92500.0,21.65,21.65,21.63,21.63,92500.0
2013-05-21 15:15:00,21.64,21.64,21.62,21.62,65900.0,21.64,21.64,21.62,21.62,65900.0
2013-05-21 15:20:00,21.63,21.66,21.63,21.64,59000.0,21.63,21.66,21.63,21.64,59000.0
2013-05-21 15:25:00,21.64,21.66,21.64,21.65,78900.0,21.64,21.66,21.64,21.65,78900.0
2013-05-21 15:30:00,21.66,21.67,21.64,21.65,129500.0,21.66,21.67,21.64,21.65,129500.0
2013-05-21 15:35:00,21.65,21.66,21.61,21.62,159200.0,21.65,21.66,21.61,21.62,159200.0
2013-05-21 15:40:00,21.62,21.62,21.56,21.56,247800.0,21.62,21.62,21.56,21.56,247800.0
2013-05-21 15:45:00,21.56,21.57,21.55,21.57,207800.0,21.56,21.57,21.55,21.57,207800.0
2013-05-21 15:50:00,21.57,21.62,21.56,21.61,298100.0,21.57,21.62,21.56,21.61,298100.0
2013-05-21 15:55:00,21.61,21.64,21.59,21.63,438000.0,21.61,21.64,21.59,21.63,438000.0
2013-05-22 09:30:00,21.97,22.02,21.97,21.97,360900.0,21.97,22.02,21.97,21.97,360900.0
2013-05-22 09:35:00,21.96,21.99,21.94,21.98,246900.0,21.96,21.99,21.94,21.98,246900.0
2013-05-22 09:40:00,21.99,22.0,21.8,21.86,838600.0,21.99,22.0,21.8,21.86,838600.0
2013-05-22 09:45:00,21.86,21.92,21.83,21.92,222300.0,21.86,21.92,21.83,21.92,222300.0
2013-05-22 09:50:00,21.92,21.92,21.88,21.91,133600.0,21.92,21.92,21.88,21.91,133600.0
2013-05-22 09:55:00,21.91,21.96,21.91,21.95,78900.0,21.91,21.96,21.91,21.95,78900.0
2013-05-22 10:00:00,21.95,22.22,21.94,22.18,1516900.0,21.95,22.22,21.94,22.18,1516900.0
2013-05-22 10:05:00,22.19,22.55,22.18,22.38,2811300.0,22.19,22.55,22.18,22.38,2811300.0
2013-05-22 10:10:00,22.38,22.46,22.36,22.41,1289100.0,22.38,22.46,22.36,22.41,1289100.0
2013-05-22 10:15:00,22.41,22.47,22.3,22.31,703000.0,22.41,22.47,22.3,22.31,703000.0
2013-05-22 10:20:00,22.3,22.32,22.23,22.32,838800.0,22.3,22.32,22.23,22.32,838800.0
2013-05-22 10:25:00,22.31,22.36,22.04,22.07,1131100.0,22.31,22.36,22.04,22.07,1131100.0
2013-05-22 10:30:00,22.07,22.07,21.82,21.95,1779400.0,22.07,22.07,21.82,21.95,1779400.0
2013-05-22 10:35:00,21.94,22.03,21.89,21.93,3227300.0,21.94,22.03,21.89,21.93,3227300.0
2013-05-22 10:40:00,21.93,22.0,21.82,22.0,1345100.0,21.93,22.0,21.82,22.0,1345100.0
2013-05-22 10:45:00,22.0,22.01,21.84,21.87,613100.0,22.0,22.01,21.84,21.87,613100.0
2013-05-22 10:50:00,21.87,21.89,21.57,21.63,1835300.0,21.87,21.89,21.57,21.63,1835300.0
2013-05-22 10:55:00,21.63,21.74,21.59,21.65,1367300.0,21.63,21.74,21.59,21.65,1367300.0
2013-05-22 11:00:00,21.65,21.75,21.61,21.74,623500.0,21.65,21.75,21.61,21.74,623500.0
2013-05-22 11:05:00,21.74,21.78,21.72,21.75,370900.0,21.74,21.78,21.72,21.75,370900.0
2013-05-22 11:10:00,21.75,21.83,21.74,21.82,331800.0,21.75,21.83,21.74,21.82,331800.0
2013-05-22 11:15:00,21.82,21.86,21.75,21.77,423400.0,21.82,21.86,21.75,21.77,423400.0
2013-05-22 11:20:00,21.76,21.85,21.75,21.8,204400.0,21.76,21.85,21.75,21.8,204400.0
2013-05-22 11:25:00,21.8,21.84,21.79,21.83,192100.0,21.8,21.84,21.79,21.83,192100.0
2013-05-22 11:30:00,21.83,21.87,21.8,21.83,327700.0,21.83,21.87,21.8,21.83,327700.0
2013-05-22 11:35:00,21.82,22.0,21.82,21.97,1227400.0,21.82,22.0,21.82,21.97,1227400.0
2013-05-22 11:40:00,21.97,21.98,21.93,21.95,283400.0,21.97,21.98,21.93,21.95,283400.0
2013-05-22 11:45:00,21.96,22.0,21.91,21.92,387300.0,21.96,22.0,21.91,21.92,387300.0
2013-05-22 11:50:00,21.92,21.97,21.85,21.89,410800.0,21.92,21.97,21.85,21.89,410800.0
2013-05-22 11:55:00,21.89,21.93,21.87,21.9,81200.0,21.89,21.93,21.87,21.9,81200.0
2013-05-22 12:00:00,21.9,21.92,21.79,21.83,125200.0,21.9,21.92,21.79,21.83,125200.0
2013-05-22 12:05:00,21.82,21.84,21.79,21.8,109600.0,21.82,21.84,21.79,21.8,109600.0
2013-05-22 12:10:00,21.79,21.81,21.71,21.8,270000.0,21.79,21.81,21.71,21.8,270000.0
2013-05-22 12:15:00,21.81,21.81,21.75,21.76,79100.0,21.81,21.81,21.75,21.76,79100.0
2013-05-22 12:20:00,21.77,21.84,21.76,21.81,97700.0,21.77,21.84,21.76,21.81,97700.0
2013-05-22 12:25:00,21.8,21.81,21.73,21.76,316700.0,21.8,21.81,21.73,21.76,316700.0
2013-05-22 12:30:00,21.76,21.79,21.73,21.74,388300.0,21.76,21.79,21.73,21.74,388300.0
2013-05-22 12:35:00,21.75,21.81,21.75,21.81,118800.0,21.75,21.81,21.75,21.81,118800.0
2013-05-22 12:40:00,21.8,21.81,21.78,21.8,56700.0,21.8,21.81,21.78,21.8,56700.0
2013-05-22 12:45:00,21.8,21.8,21.75,21.77,80400.0,21.8,21.8,21.75,21.77,80400.0
2013-05-22 12:50:00,21.78,21.81,21.77,21.81,95200.0,21.78,21.81,21.77,21.81,95200.0
2013-05-22 12:55:00,21.81,21.86,21.81,21.85,158700.0,21.81,21.86,21.81,21.85,158700.0
2013-05-22 13:00:00,21.85,21.86,21.78,21.79,83900.0,21.85,21.86,21.78,21.79,83900.0
2013-05-22 13:05:00,21.78,21.78,21.73,21.75,113000.0,21.78,21.78,21.73,21.75,113000.0
2013-05-22 13:10:00,21.75,21.76,21.73,21.75,105200.0,21.75,21.76,21.73,21.75,105200.0
2013-05-22 13:15:00,21.75,21.79,21.75,21.79,91500.0,21.75,21.79,21.75,21.79,91500.0
2013-05-22 13:20:00,21.78,21.79,21.74,21.74,180200.0,21.78,21.79,21.74,21.74,180200.0
2013-05-22 13:25:00,21.74,21.75,21.69,21.71,219200.0,21.74,21.75,21.69,21.71,219200.0
2013-05-22 13:30:00,21.72,21.72,21.69,21.7,83500.0,21.72,21.72,21.69,21.7,83500.0
2013-05-22 13:35:00,21.71,21.71,21.63,21.66,263100.0,21.71,21.71,21.63,21.66,263100.0
2013-05-22 13:40:00,21.67,21.67,21.62,21.64,168300.0,21.67,21.67,21.62,21.64,168300.0
2013-05-22 13:45:00,21.65,21.66,21.53,21.64,484900.0,21.65,21.66,21.53,21.64,484900.0
2013-05-22 13:50:00,21.64,21.69,21.62,21.66,130700.0,21.64,21.69,21.62,21.66,130700.0
2013-05-22 13:55:00,21.66,21.72,21.66,21.69,96200.0,21.66,21.72,21.66,21.69,96200.0
2013-05-22 14:00:00,21.68,21.74,21.53,21.53,1038600.0,21.68,21.74,21.53,21.53,1038600.0
2013-05-22 14:05:00,21.53,21.93,21.46,21.76,2405400.0,21.53,21.93,21.46,21.76,2405400.0
2013-05-22 14:10:00,21.76,21.76,21.62,21.68,867400.0,21.76,21.76,21.62,21.68,867400.0
2013-05-22 14:15:00,21.68,21.72,21.65,21.69,523500.0,21.68,21.72,21.65,21.69,523500.0
2013-05-22 14:20:00,21.7,21.71,21.65,21.68,139200.0,21.7,21.71,21.65,21.68,139200.0
2013-05-22 14:25:00,21.68,21.69,21.6,21.63,208700.0,21.68,21.69,21.6,21.63,208700.0
2013-05-22 14:30:00,21.62,21.63,21.57,21.58,235300.0,21.62,21.63,21.57,21.58,235300.0
2013-05-22 14:35:00,21.58,21.58,21.5,21.51,2210700.0,21.58,21.58,21.5,21.51,2210700.0
2013-05-22 14:40:00,21.51,21.52,21.44,21.44,701300.0,21.51,21.52,21.44,21.44,701300.0
2013-05-22 14:45:00,21.44,21.6,21.44,21.57,434000.0,21.44,21.6,21.44,21.57,434000.0
2013-05-22 14:50:00,21.58,21.58,21.52,21.56,637200.0,21.58,21.58,21.52,21.56,637200.0
2013-05-22 14:55:00,21.56,21.57,21.52,21.54,231200.0,21.56,21.57,21.52,21.54,231200.0
2013-05-22 15:00:00,21.54,21.55,21.5,21.52,189500.0,21.54,21.55,21.5,21.52,189500.0
2013-05-22 15:05:00,21.52,21.53,21.46,21.48,138000.0,21.52,21.53,21.46,21.48,138000.0
2013-05-22 15:10:00,21.5,21.52,21.48,21.51,86500.0,21.5,21.52,21.48,21.51,86500.0
2013-05-22 15:15:00,21.52,21.52,21.47,21.48,98100.0,21.52,21.52,21.47,21.48,98100.0
2013-05-22 15:20:00,21.48,21.48,21.44,21.46,160500.0,21.48,21.48,21.44,21.46,160500.0
2013-05-22 15:25:00,21.45,21.49,21.45,21.49,219900.0,21.45,21.49,21.45,21.49,219900.0
2013-05-22 15:30:00,21.48,21.54,21.47,21.53,183900.0,21.48,21.54,21.47,21.53,183900.0
2013-05-22 15:35:00,21.52,21.53,21.5,21.52,217900.0,21.52,21.53,21.5,21.52,217900.0
2013-05-22 15:40:00,21.53,21.64,21.53,21.63,299800.0,21.53,21.64,21.53,21.63,299800.0
2013-05-22 15:45:00,21.63,21.63,21.57,21.59,328200.0,21.63,21.63,21.57,21.59,328200.0
2013-05-22 15:50:00,21.59,21.68,21.56,21.65,341200.0,21.59,21.68,21.56,21.65,341200.0
2013-05-22 15:55:00,21.65,21.65,21.5,21.51,4839400.0,21.65,21.65,21.5,21.51,4839400.0
2013-05-23 09:30:00,21.64,21.67,21.61,21.63,296800.0,21.64,21.67,21.61,21.63,296800.0
2013-05-23 09:35:00,21.64,21.66,21.6,21.66,248200.0,21.64,21.66,21.6,21.66,248200.0
2013-05-23 09:40:00,21.66,21.66,21.55,21.56,294600.0,21.66,21.66,21.55,21.56,294600.0
2013-05-23 09:45:00,21.57,21.63,21.56,21.58,195200.0,21.57,21.63,21.56,21.58,195200.0
2013-05-23 09:50:00,21.59,21.61,21.58,21.6,82400.0,21.59,21.61,21.58,21.6,82400.0
2013-05-23 09:55:00,21.6,21.61,21.53,21.58,212800.0,21.6,21.61,21.53,21.58,212800.0
2013-05-23 10:00:00,21.58,21.62,21.54,21.62,453100.0,21.58,21.62,21.54,21.62,453100.0
2013-05-23 10:05:00,21.61,21.7,21.6,21.69,483800.0,21.61,21.7,21.6,21.69,483800.0
2013-05-23 10:10:00,21.7,21.75,21.69,21.69,452400.0,21.7,21.75,21.69,21.69,452400.0
2013-05-23 10:15:00,21.7,21.7,21.63,21.66,204800.0,21.7,21.7,21.63,21.66,204800.0
2013-05-23 10:20:00,21.66,21.68,21.64,21.66,359000.0,21.66,21.68,21.64,21.66,359000.0
2013-05-23 10:25:00,21.66,21.66,21.59,21.6,146700.0,21.66,21.66,21.59,21.6,146700.0
2013-05-23 10:30:00,21.6,21.67,21.6,21.62,150900.0,21.6,21.67,21.6,21.62,150900.0
2013-05-23 10:35:00,21.62,21.68,21.6,21.65,135500.0,21.62,21.68,21.6,21.65,135500.0
2013-05-23 10:40:00,21.65,21.67,21.63,21.63,95300.0,21.65,21.67,21.63,21.63,95300.0
2013-05-23 10:45:00,21.63,21.66,21.59,21.66,132500.0,21.63,21.66,21.59,21.66,132500.0
2013-05-23 10:50:00,21.65,21.66,21.61,21.63,95600.0,21.65,21.66,21.61,21.63,95600.0
2013-05-23 10:55:00,21.64,21.64,21.61,21.62,72300.0,21.64,21.64,21.61,21.62,72300.0
2013-05-23 11:00:00,21.64,21.65,21.6,21.6,137700.0,21.64,21.65,21.6,21.6,137700.0
2013-05-23 11:05:00,21.61,21.63,21.55,21.6,333400.0,21.61,21.63,21.55,21.6,333400.0
2013-05-23 11:10:00,21.59,21.61,21.56,21.6,117200.0,21.59,21.61,21.56,21.6,117200.0
2013-05-23 11:15:00,21.61,21.61,21.54,21.54,103500.0,21.61,21.61,21.54,21.54,103500.0
2013-05-23 11:20:00,21.54,21.56,21.49,21.53,300900.0,21.54,21.56,21.49,21.53,300900.0
2013-05-23 11:25:00,21.53,21.56,21.52,21.53,111600.0,21.53,21.56,21.52,21.53,111600.0
2013-05-23 11:30:00,21.52,21.54,21.45,21.52,186000.0,21.52,21.54,21.45,21.52,186000.0
2013-05-23 11:35:00,21.51,21.56,21.51,21.55,184700.0,21.51,21.56,21.51,21.55,184700.0
2013-05-23 11:40:00,21.55,21.57,21.54,21.55,37700.0,21.55,21.57,21.54,21.55,37700.0
2013-05-23 11:45:00,21.56,21.64,21.56,21.62,197500.0,21.56,21.64,21.56,21.62,197500.0
2013-05-23 11:50:00,21.63,21.64,21.59,21.62,77600.0,21.63,21.64,21.59,21.62,77600.0
2013-05-23 11:55:00,21.62,21.65,21.6,21.62,78800.0,21.62,21.65,21.6,21.62,78800.0
2013-05-23 12:00:00,21.62,21.67,21.61,21.63,85900.0,21.62,21.67,21.61,21.63,85900.0
2013-05-23 12:05:00,21.63,21.65,21.61,21.65,80800.0,21.63,21.65,21.61,21.65,80800.0
2013-05-23 12:10:00,21.65,21.67,21.61,21.66,126100.0,21.65,21.67,21.61,21.66,126100.0
2013-05-23 12:15:00,21.66,21.67,21.62,21.66,53300.0,21.66,21.67,21.62,21.66,53300.0
2013-05-23 12:20:00,21.66,21.69,21.65,21.69,80100.0,21.66,21.69,21.65,21.69,80100.0
2013-05-23 12:25:00,21.69,21.73,21.68,21.72,112600.0,21.69,21.73,21.68,21.72,112600.0
2013-05-23 12:30:00,21.72,21.72,21.68,21.69,71100.0,21.72,21.72,21.68,21.69,71100.0
2013-05-23 12:35:00,21.68,21.69,21.66,21.68,96900.0,21.68,21.69,21.66,21.68,96900.0
2013-05-23 12:40:00,21.68,21.69,21.66,21.68,46400.0,21.68,21.69,21.66,21.68,46400.0
2013-05-23 12:45:00,21.68,21.7,21.68,21.69,51300.0,21.68,21.7,21.68,21.69,51300.0
2013-05-23 12:50:00,21.69,21.71,21.69,21.71,50800.0,21.69,21.71,21.69,21.71,50800.0
2013-05-23 12:55:00,21.7,21.71,21.69,21.69,44300.0,21.7,21.71,21.69,21.69,44300.0
2013-05-23 13:00:00,21.7,21.7,21.68,21.68,44700.0,21.7,21.7,21.68,21.68,44700.0
2013-05-23 13:05:00,21.68,21.73,21.68,21.72,147900.0,21.68,21.73,21.68,21.72,147900.0
2013-05-23 13:10:00,21.72,21.77,21.71,21.77,134300.0,21.72,21.77,21.71,21.77,134300.0
2013-05-23 13:15:00,21.76,21.77,21.74,21.76,47000.0,21.76,21.77,21.74,21.76,47000.0
2013-05-23 13:20:00,21.76,21.8,21.75,21.78,201100.0,21.76,21.8,21.75,21.78,201100.0
2013-05-23 13:25:00,21.78,21.81,21.78,21.8,78700.0,21.78,21.81,21.78,21.8,78700.0
2013-05-23 13:30:00,21.81,21.85,21.8,21.84,237200.0,21.81,21.85,21.8,21.84,237200.0
2013-05-23 13:35:00,21.84,21.89,21.82,21.85,83200.0,21.84,21.89,21.82,21.85,83200.0
2013-05-23 13:40:00,21.85,21.85,21.8,21.8,105700.0,21.85,21.85,21.8,21.8,105700.0
2013-05-23 13:45:00,21.8,21.86,21.8,21.85,47700.0,21.8,21.86,21.8,21.85,47700.0
2013-05-23 13:50:00,21.86,21.86,21.81,21.81,74600.0,21.86,21.86,21.81,21.81,74600.0
2013-05-23 13:55:00,21.81,21.82,21.78,21.81,105000.0,21.81,21.82,21.78,21.81,105000.0
2013-05-23 14:00:00,21.81,21.84,21.8,21.84,77200.0,21.81,21.84,21.8,21.84,77200.0
2013-05-23 14:05:00,21.83,21.86,21.83,21.86,41200.0,21.83,21.86,21.83,21.86,41200.0
2013-05-23 14:10:00,21.85,21.86,21.84,21.85,46500.0,21.85,21.86,21.84,21.85,46500.0
2013-05-23 14:15:00,21.85,21.85,21.81,21.81,54800.0,21.85,21.85,21.81,21.81,54800.0
2013-05-23 14:20:00,21.81,21.83,21.8,21.82,166000.0,21.81,21.83,21.8,21.82,166000.0
2013-05-23 14:25:00,21.82,21.85,21.81,21.81,126100.0,21.82,21.85,21.81,21.81,126100.0
2013-05-23 14:30:00,21.82,21.85,21.81,21.83,67600.0,21.82,21.85,21.81,21.83,67600.0
2013-05-23 14:35:00,21.83,21.86,21.83,21.85,160400.0,21.83,21.86,21.83,21.85,160400.0
2013-05-23 14:40:00,21.86,21.91,21.86,21.88,213500.0,21.86,21.91,21.86,21.88,213500.0
2013-05-23 14:45:00,21.88,21.9,21.86,21.88,64400.0,21.88,21.9,21.86,21.88,64400.0
2013-05-23 14:50:00,21.88,21.9,21.88,21.89,55000.0,21.88,21.9,21.88,21.89,55000.0
2013-05-23 14:55:00,21.89,21.9,21.88,21.88,48600.0,21.89,21.9,21.88,21.88,48600.0
2013-05-23 15:00:00,21.88,21.89,21.87,21.87,85800.0,21.88,21.89,21.87,21.87,85800.0
2013-05-23 15:05:00,21.88,21.88,21.85,21.87,98500.0,21.88,21.88,21.85,21.87,98500.0
2013-05-23 15:10:00,21.88,21.92,21.88,21.9,287800.0,21.88,21.92,21.88,21.9,287800.0
2013-05-23 15:15:00,21.9,21.9,21.89,21.9,89900.0,21.9,21.9,21.89,21.9,89900.0
2013-05-23 15:20:00,21.89,21.9,21.87,21.88,116200.0,21.89,21.9,21.87,21.88,116200.0
2013-05-23 15:25:00,21.89,21.89,21.88,21.89,44600.0,21.89,21.89,21.88,21.89,44600.0
2013-05-23 15:30:00,21.89,21.9,21.88,21.88,44700.0,21.89,21.9,21.88,21.88,44700.0
2013-05-23 15:35:00,21.89,21.89,21.87,21.89,94400.0,21.89,21.89,21.87,21.89,94400.0
2013-05-23 15:40:00,21.88,21.89,21.88,21.88,69500.0,21.88,21.89,21.88,21.88,69500.0
2013-05-23 15:45:00,21.88,21.89,21.88,21.88,40400.0,21.88,21.89,21.88,21.88,40400.0
2013-05-23 15:50:00,21.88,21.9,21.87,21.87,277500.0,21.88,21.9,21.87,21.87,277500.0
2013-05-23 15:55:00,21.87,21.88,21.86,21.88,361900.0,21.87,21.88,21.86,21.88,361900.0
2013-05-24 09:30:00,21.63,21.68,21.61,21.67,250700.0,21.63,21.68,21.61,21.67,250700.0
2013-05-24 09:35:00,21.67,21.69,21.64,21.65,172800.0,21.67,21.69,21.64,21.65,172800.0
2013-05-24 09:40:00,21.65,21.68,21.63,21.66,98700.0,21.65,21.68,21.63,21.66,98700.0
2013-05-24 09:45:00,21.66,21.7,21.63,21.69,180400.0,21.66,21.7,21.63,21.69,180400.0
2013-05-24 09:50:00,21.68,21.73,21.67,21.71,155200.0,21.68,21.73,21.67,21.71,155200.0
2013-05-24 09:55:00,21.72,21.74,21.7,21.71,92000.0,21.72,21.74,21.7,21.71,92000.0
2013-05-24 10:00:00,21.71,21.73,21.7,21.72,181500.0,21.71,21.73,21.7,21.72,181500.0
2013-05-24 10:05:00,21.72,21.74,21.7,21.72,120400.0,21.72,21.74,21.7,21.72,120400.0
2013-05-24 10:10:00,21.71,21.75,21.71,21.74,50000.0,21.71,21.75,21.71,21.74,50000.0
2013-05-24 10:15:00,21.75,21.81,21.74,21.76,223300.0,21.75,21.81,21.74,21.76,223300.0
2013-05-24 10:20:00,21.77,21.78,21.75,21.77,104200.0,21.77,21.78,21.75,21.77,104200.0
2013-05-24 10:25:00,21.77,21.79,21.73,21.74,190000.0,21.77,21.79,21.73,21.74,190000.0
2013-05-24 10:30:00,21.73,21.77,21.71,21.75,83400.0,21.73,21.77,21.71,21.75,83400.0
2013-05-24 10:35:00,21.76,21.77,21.75,21.76,84300.0,21.76,21.77,21.75,21.76,84300.0
2013-05-24 10:40:00,21.76,21.8,21.74,21.75,150900.0,21.76,21.8,21.74,21.75,150900.0
2013-05-24 10:45:00,21.75,21.77,21.74,21.75,237200.0,21.75,21.77,21.74,21.75,237200.0
2013-05-24 10:50:00,21.75,21.81,21.74,21.79,111800.0,21.75,21.81,21.74,21.79,111800.0
2013-05-24 10:55:00,21.79,21.79,21.74,21.76,82700.0,21.79,21.79,21.74,21.76,82700.0
2013-05-24 11:00:00,21.77,21.77,21.72,21.75,198900.0,21.77,21.77,21.72,21.75,198900.0
2013-05-24 11:05:00,21.75,21.76,21.74,21.74,86400.0,21.75,21.76,21.74,21.74,86400.0
2013-05-24 11:10:00,21.75,21.78,21.75,21.76,57800.0,21.75,21.78,21.75,21.76,57800.0
2013-05-24 11:15:00,21.77,21.78,21.72,21.72,47600.0,21.77,21.78,21.72,21.72,47600.0
2013-05-24 11:20:00,21.72,21.77,21.72,21.76,69800.0,21.72,21.77,21.72,21.76,69800.0
2013-05-24 11:25:00,21.77,21.77,21.74,21.77,40300.0,21.77,21.77,21.74,21.77,40300.0
2013-05-24 11:30:00,21.77,21.78,21.75,21.76,49900.0,21.77,21.78,21.75,21.76,49900.0
2013-05-24 11:35:00,21.77,21.78,21.76,21.77,41100.0,21.77,21.78,21.76,21.77,41100.0
2013-05-24 11:40:00,21.78,21.8,21.77,21.79,59200.0,21.78,21.8,21.77,21.79,59200.0
2013-05-24 11:45:00,21.8,21.8,21.77,21.79,55500.0,21.8,21.8,21.77,21.79,55500.0
2013-05-24 11:50:00,21.79,21.79,21.77,21.78,17800.0,21.79,21.79,21.77,21.78,17800.0
2013-05-24 11:55:00,21.79,21.8,21.77,21.78,55600.0,21.79,21.8,21.77,21.78,55600.0
2013-05-24 12:00:00,21.79,21.81,21.78,21.79,33200.0,21.79,21.81,21.78,21.79,33200.0
2013-05-24 12:05:00,21.79,21.82,21.79,21.8,206000.0,21.79,21.82,21.79,21.8,206000.0
2013-05-24 12:10:00,21.79,21.8,21.79,21.8,31300.0,21.79,21.8,21.79,21.8,31300.0
2013-05-24 12:15:00,21.79,21.81,21.78,21.8,63800.0,21.79,21.81,21.78,21.8,63800.0
2013-05-24 12:20:00,21.8,21.8,21.76,21.78,57200.0,21.8,21.8,21.76,21.78,57200.0
2013-05-24 12:25:00,21.78,21.79,21.76,21.76,25000.0,21.78,21.79,21.76,21.76,25000.0
2013-05-24 12:30:00,21.76,21.77,21.74,21.75,37100.0,21.76,21.77,21.74,21.75,37100.0
2013-05-24 12:35:00,21.75,21.76,21.72,21.75,90900.0,21.75,21.76,21.72,21.75,90900.0
2013-05-24 12:40:00,21.74,21.76,21.74,21.75,19200.0,21.74,21.76,21.74,21.75,19200.0
2013-05-24 12:45:00,21.75,21.78,21.75,21.78,17100.0,21.75,21.78,21.75,21.78,17100.0
2013-05-24 12:50:00,21.77,21.79,21.76,21.77,40500.0,21.77,21.79,21.76,21.77,40500.0
2013-05-24 12:55:00,21.76,21.77,21.74,21.75,21400.0,21.76,21.77,21.74,21.75,21400.0
2013-05-24 13:00:00,21.75,21.76,21.74,21.76,18700.0,21.75,21.76,21.74,21.76,18700.0
2013-05-24 13:05:00,21.76,21.78,21.76,21.77,23700.0,21.76,21.78,21.76,21.77,23700.0
2013-05-24 13:10:00,21.76,21.78,21.76,21.78,43900.0,21.76,21.78,21.76,21.78,43900.0
2013-05-24 13:15:00,21.78,21.79,21.77,21.78,25000.0,21.78,21.79,21.77,21.78,25000.0
2013-05-24 13:20:00,21.78,21.79,21.77,21.78,55300.0,21.78,21.79,21.77,21.78,55300.0
2013-05-24 13:25:00,21.79,21.79,21.74,21.75,51300.0,21.79,21.79,21.74,21.75,51300.0
2013-05-24 13:30:00,21.76,21.77,21.76,21.76,23400.0,21.76,21.77,21.76,21.76,23400.0
2013-05-24 13:35:00,21.76,21.77,21.75,21.77,19500.0,21.76,21.77,21.75,21.77,19500.0
2013-05-24 13:40:00,21.76,21.77,21.75,21.77,31400.0,21.76,21.77,21.75,21.77,31400.0
2013-05-24 13:45:00,21.77,21.78,21.76,21.78,13000.0,21.77,21.78,21.76,21.78,13000.0
2013-05-24 13:50:00,21.77,21.78,21.75,21.76,59900.0,21.77,21.78,21.75,21.76,59900.0
2013-05-24 13:55:00,21.76,21.76,21.75,21.76,10900.0,21.76,21.76,21.75,21.76,10900.0
2013-05-24 14:00:00,21.76,21.76,21.71,21.74,105300.0,21.76,21.76,21.71,21.74,105300.0
2013-05-24 14:05:00,21.74,21.74,21.73,21.73,14200.0,21.74,21.74,21.73,21.73,14200.0
2013-05-24 14:10:00,21.73,21.75,21.72,21.74,58200.0,21.73,21.75,21.72,21.74,58200.0
2013-05-24 14:15:00,21.73,21.74,21.71,21.73,23000.0,21.73,21.74,21.71,21.73,23000.0
2013-05-24 14:20:00,21.72,21.73,21.72,21.72,6200.0,21.72,21.73,21.72,21.72,6200.0
2013-05-24 14:25:00,21.72,21.73,21.72,21.72,19100.0,21.72,21.73,21.72,21.72,19100.0
2013-05-24 14:30:00,21.73,21.73,21.72,21.73,15800.0,21.73,21.73,21.72,21.73,15800.0
2013-05-24 14:35:00,21.72,21.73,21.71,21.72,32000.0,21.72,21.73,21.71,21.72,32000.0
2013-05-24 14:40:00,21.71,21.71,21.69,21.7,112100.0,21.71,21.71,21.69,21.7,112100.0
2013-05-24 14:45:00,21.7,21.71,21.69,21.7,44600.0,21.7,21.71,21.69,21.7,44600.0
2013-05-24 14:50:00,21.7,21.71,21.69,21.71,22600.0,21.7,21.71,21.69,21.71,22600.0
2013-05-24 14:55:00,21.7,21.71,21.67,21.67,30500.0,21.7,21.71,21.67,21.67,30500.0
2013-05-24 15:00:00,21.67,21.67,21.61,21.63,210800.0,21.67,21.67,21.61,21.63,210800.0
2013-05-24 15:05:00,21.63,21.65,21.62,21.64,151100.0,21.63,21.65,21.62,21.64,151100.0
2013-05-24 15:10:00,21.63,21.66,21.62,21.63,182400.0,21.63,21.66,21.62,21.63,182400.0
2013-05-24 15:15:00,21.64,21.64,21.6,21.61,87800.0,21.64,21.64,21.6,21.61,87800.0
2013-05-24 15:20:00,21.61,21.62,21.6,21.62,62200.0,21.61,21.62,21.6,21.62,62200.0
2013-05-24 15:25:00,21.62,21.63,21.61,21.61,48800.0,21.62,21.63,21.61,21.61,48800.0
2013-05-24 15:30:00,21.61,21.62,21.6,21.6,57400.0,21.61,21.62,21.6,21.6,57400.0
2013-05-24 15:35:00,21.61,21.61,21.56,21.57,110500.0,21.61,21.61,21.56,21.57,110500.0
2013-05-24 15:40:00,21.57,21.59,21.56,21.58,73800.0,21.57,21.59,21.56,21.58,73800.0
2013-05-24 15:45:00,21.59,21.62,21.58,21.61,123700.0,21.59,21.62,21.58,21.61,123700.0
2013-05-24 15:50:00,21.62,21.63,21.6,21.6,170500.0,21.62,21.63,21.6,21.6,170500.0
2013-05-24 15:55:00,21.61,21.63,21.59,21.6,301600.0,21.61,21.63,21.59,21.6,301600.0
2013-05-28 09:30:00,21.62,21.68,21.61,21.68,300700.0,21.62,21.68,21.61,21.68,300700.0
2013-05-28 09:35:00,21.67,21.68,21.61,21.63,134700.0,21.67,21.68,21.61,21.63,134700.0
2013-05-28 09:40:00,21.62,21.68,21.62,21.67,160300.0,21.62,21.68,21.62,21.67,160300.0
2013-05-28 09:45:00,21.66,21.68,21.63,21.66,100700.0,21.66,21.68,21.63,21.66,100700.0
2013-05-28 09:50:00,21.66,21.68,21.65,21.65,41500.0,21.66,21.68,21.65,21.65,41500.0
2013-05-28 09:55:00,21.66,21.67,21.64,21.66,124900.0,21.66,21.67,21.64,21.66,124900.0
2013-05-28 10:00:00,21.64,21.65,21.55,21.56,169600.0,21.64,21.65,21.55,21.56,169600.0
2013-05-28 10:05:00,21.55,21.57,21.49,21.53,291600.0,21.55,21.57,21.49,21.53,291600.0
2013-05-28 10:10:00,21.53,21.53,21.41,21.42,338500.0,21.53,21.53,21.41,21.42,338500.0
2013-05-28 10:15:00,21.42,21.47,21.41,21.47,275200.0,21.42,21.47,21.41,21.47,275200.0
2013-05-28 10:20:00,21.48,21.69,21.43,21.5,189400.0,21.48,21.69,21.43,21.5,189400.0
2013-05-28 10:25:00,21.5,21.5,21.47,21.47,53400.0,21.5,21.5,21.47,21.47,53400.0
2013-05-28 10:30:00,21.47,21.49,21.44,21.46,115600.0,21.47,21.49,21.44,21.46,115600.0
2013-05-28 10:35:00,21.46,21.5,21.45,21.49,80200.0,21.46,21.5,21.45,21.49,80200.0
2013-05-28 10:40:00,21.5,21.5,21.48,21.5,51900.0,21.5,21.5,21.48,21.5,51900.0
2013-05-28 10:45:00,21.5,21.51,21.47,21.49,47300.0,21.5,21.51,21.47,21.49,47300.0
2013-05-28 10:50:00,21.49,21.57,21.49,21.52,321100.0,21.49,21.57,21.49,21.52,321100.0
2013-05-28 10:55:00,21.52,21.53,21.48,21.49,96000.0,21.52,21.53,21.48,21.49,96000.0
2013-05-28 11:00:00,21.48,21.57,21.45,21.55,190200.0,21.48,21.57,21.45,21.55,190200.0
2013-05-28 11:05:00,21.55,21.59,21.55,21.57,283600.0,21.55,21.59,21.55,21.57,283600.0
2013-05-28 11:10:00,21.58,21.64,21.58,21.61,262900.0,21.58,21.64,21.58,21.61,262900.0
2013-05-28 11:15:00,21.61,21.63,21.58,21.61,104200.0,21.61,21.63,21.58,21.61,104200.0
2013-05-28 11:20:00,21.61,21.62,21.59,21.6,60200.0,21.61,21.62,21.59,21.6,60200.0
2013-05-28 11:25:00,21.6,21.67,21.58,21.67,149700.0,21.6,21.67,21.58,21.67,149700.0
2013-05-28 11:30:00,21.67,21.71,21.66,21.66,233200.0,21.67,21.71,21.66,21.66,233200.0
2013-05-28 11:35:00,21.66,21.87,21.66,21.83,894500.0,21.66,21.87,21.66,21.83,894500.0
2013-05-28 11:40:00,21.84,21.87,21.78,21.78,185000.0,21.84,21.87,21.78,21.78,185000.0
2013-05-28 11:45:00,21.79,21.82,21.77,21.82,155300.0,21.79,21.82,21.77,21.82,155300.0
2013-05-28 11:50:00,21.82,21.82,21.74,21.78,177400.0,21.82,21.82,21.74,21.78,177400.0
2013-05-28 11:55:00,21.79,21.8,21.7,21.73,215200.0,21.79,21.8,21.7,21.73,215200.0
2013-05-28 12:00:00,21.72,21.74,21.68,21.7,91200.0,21.72,21.74,21.68,21.7,91200.0
2013-05-28 12:05:00,21.7,21.75,21.69,21.75,56300.0,21.7,21.75,21.69,21.75,56300.0
2013-05-28 12:10:00,21.74,21.75,21.69,21.72,60800.0,21.74,21.75,21.69,21.72,60800.0
2013-05-28 12:15:00,21.71,21.72,21.69,21.72,49100.0,21.71,21.72,21.69,21.72,49100.0
2013-05-28 12:20:00,21.72,21.74,21.7,21.73,85300.0,21.72,21.74,21.7,21.73,85300.0
2013-05-28 12:25:00,21.72,21.73,21.7,21.72,60900.0,21.72,21.73,21.7,21.72,60900.0
2013-05-28 12:30:00,21.72,21.72,21.65,21.68,77800.0,21.72,21.72,21.65,21.68,77800.0
2013-05-28 12:35:00,21.68,21.71,21.64,21.7,31700.0,21.68,21.71,21.64,21.7,31700.0
2013-05-28 12:40:00,21.69,21.7,21.65,21.65,109700.0,21.69,21.7,21.65,21.65,109700.0
2013-05-28 12:45:00,21.65,21.66,21.56,21.58,160200.0,21.65,21.66,21.56,21.58,160200.0
2013-05-28 12:50:00,21.59,21.59,21.56,21.59,37800.0,21.59,21.59,21.56,21.59,37800.0
2013-05-28 12:55:00,21.58,21.6,21.58,21.59,47800.0,21.58,21.6,21.58,21.59,47800.0
2013-05-28 13:00:00,21.59,21.61,21.57,21.59,159900.0,21.59,21.61,21.57,21.59,159900.0
2013-05-28 13:05:00,21.59,21.6,21.57,21.59,37400.0,21.59,21.6,21.57,21.59,37400.0
2013-05-28 13:10:00,21.59,21.59,21.53,21.55,115300.0,21.59,21.59,21.53,21.55,115300.0
2013-05-28 13:15:00,21.56,21.56,21.52,21.52,224000.0,21.56,21.56,21.52,21.52,224000.0
2013-05-28 13:20:00,21.53,21.53,21.46,21.49,260100.0,21.53,21.53,21.46,21.49,260100.0
2013-05-28 13:25:00,21.49,21.5,21.47,21.5,127900.0,21.49,21.5,21.47,21.5,127900.0
2013-05-28 13:30:00,21.5,21.54,21.5,21.51,98800.0,21.5,21.54,21.5,21.51,98800.0
2013-05-28 13:35:00,21.52,21.55,21.51,21.55,46200.0,21.52,21.55,21.51,21.55,46200.0
2013-05-28 13:40:00,21.55,21.56,21.5,21.53,100700.0,21.55,21.56,21.5,21.53,100700.0
2013-05-28 13:45:00,21.53,21.56,21.52,21.54,128400.0,21.53,21.56,21.52,21.54,128400.0
2013-05-28 13:50:00,21.54,21.55,21.51,21.53,55900.0,21.54,21.55,21.51,21.53,55900.0
2013-05-28 13:55:00,21.53,21.54,21.51,21.51,41500.0,21.53,21.54,21.51,21.51,41500.0
2013-05-28 14:00:00,21.51,21.52,21.5,21.51,49700.0,21.51,21.52,21.5,21.51,49700.0
2013-05-28 14:05:00,21.5,21.52,21.49,21.5,96400.0,21.5,21.52,21.49,21.5,96400.0
2013-05-28 14:10:00,21.5,21.54,21.49,21.52,78100.0,21.5,21.54,21.49,21.52,78100.0
2013-05-28 14:15:00,21.52,21.54,21.51,21.52,32500.0,21.52,21.54,21.51,21.52,32500.0
2013-05-28 14:20:00,21.52,21.55,21.52,21.54,21600.0,21.52,21.55,21.52,21.54,21600.0
2013-05-28 14:25:00,21.54,21.55,21.53,21.53,51400.0,21.54,21.55,21.53,21.53,51400.0
2013-05-28 14:30:00,21.54,21.55,21.53,21.54,44400.0,21.54,21.55,21.53,21.54,44400.0
2013-05-28 14:35:00,21.55,21.55,21.52,21.52,58000.0,21.55,21.55,21.52,21.52,58000.0
2013-05-28 14:40:00,21.53,21.54,21.52,21.54,74900.0,21.53,21.54,21.52,21.54,74900.0
2013-05-28 14:45:00,21.53,21.54,21.52,21.54,54300.0,21.53,21.54,21.52,21.54,54300.0
2013-05-28 14:50:00,21.53,21.55,21.52,21.53,61500.0,21.53,21.55,21.52,21.53,61500.0
2013-05-28 14:55:00,21.52,21.55,21.51,21.54,52400.0,21.52,21.55,21.51,21.54,52400.0
2013-05-28 15:00:00,21.55,21.57,21.54,21.55,48000.0,21.55,21.57,21.54,21.55,48000.0
2013-05-28 15:05:00,21.54,21.56,21.54,21.55,17000.0,21.54,21.56,21.54,21.55,17000.0
2013-05-28 15:10:00,21.55,21.56,21.54,21.54,54200.0,21.55,21.56,21.54,21.54,54200.0
2013-05-28 15:15:00,21.54,21.55,21.52,21.52,87700.0,21.54,21.55,21.52,21.52,87700.0
2013-05-28 15:20:00,21.53,21.54,21.52,21.54,13900.0,21.53,21.54,21.52,21.54,13900.0
2013-05-28 15:25:00,21.53,21.54,21.53,21.54,68100.0,21.53,21.54,21.53,21.54,68100.0
2013-05-28 15:30:00,21.53,21.54,21.53,21.54,61400.0,21.53,21.54,21.53,21.54,61400.0
2013-05-28 15:35:00,21.54,21.55,21.53,21.53,61100.0,21.54,21.55,21.53,21.53,61100.0
2013-05-28 15:40:00,21.54,21.55,21.53,21.55,49800.0,21.54,21.55,21.53,21.55,49800.0
2013-05-28 15:45:00,21.55,21.55,21.54,21.55,69400.0,21.55,21.55,21.54,21.55,69400.0
2013-05-28 15:50:00,21.54,21.55,21.54,21.55,55700.0,21.54,21.55,21.54,21.55,55700.0
2013-05-28 15:55:00,21.55,21.55,21.54,21.54,242000.0,21.55,21.55,21.54,21.54,242000.0
2013-05-29 09:30:00,21.61,21.61,21.56,21.59,187500.0,21.61,21.61,21.56,21.59,187500.0
2013-05-29 09:35:00,21.58,21.61,21.57,21.61,114600.0,21.58,21.61,21.57,21.61,114600.0
2013-05-29 09:40:00,21.6,21.6,21.52,21.57,257100.0,21.6,21.6,21.52,21.57,257100.0
2013-05-29 09:45:00,21.56,21.58,21.55,21.55,151800.0,21.56,21.58,21.55,21.55,151800.0
2013-05-29 09:50:00,21.54,21.56,21.52,21.53,198900.0,21.54,21.56,21.52,21.53,198900.0
2013-05-29 09:55:00,21.53,21.57,21.52,21.56,137300.0,21.53,21.57,21.52,21.56,137300.0
2013-05-29 10:00:00,21.56,21.57,21.52,21.53,136100.0,21.56,21.57,21.52,21.53,136100.0
2013-05-29 10:05:00,21.54,21.56,21.52,21.55,107300.0,21.54,21.56,21.52,21.55,107300.0
2013-05-29 10:10:00,21.55,21.56,21.54,21.55,100300.0,21.55,21.56,21.54,21.55,100300.0
2013-05-29 10:15:00,21.55,21.57,21.55,21.56,102600.0,21.55,21.57,21.55,21.56,102600.0
2013-05-29 10:20:00,21.56,21.61,21.56,21.6,108600.0,21.56,21.61,21.56,21.6,108600.0
2013-05-29 10:25:00,21.6,21.6,21.56,21.57,51900.0,21.6,21.6,21.56,21.57,51900.0
2013-05-29 10:30:00,21.56,21.57,21.55,21.57,108800.0,21.56,21.57,21.55,21.57,108800.0
2013-05-29 10:35:00,21.57,21.61,21.56,21.6,98500.0,21.57,21.61,21.56,21.6,98500.0
2013-05-29 10:40:00,21.6,21.61,21.57,21.58,158100.0,21.6,21.61,21.57,21.58,158100.0
2013-05-29 10:45:00,21.58,21.58,21.56,21.57,86000.0,21.58,21.58,21.56,21.57,86000.0
2013-05-29 10:50:00,21.57,21.59,21.57,21.59,54800.0,21.57,21.59,21.57,21.59,54800.0
2013-05-29 10:55:00,21.59,21.61,21.58,21.61,72100.0,21.59,21.61,21.58,21.61,72100.0
2013-05-29 11:00:00,21.61,21.61,21.58,21.59,62700.0,21.61,21.61,21.58,21.59,62700.0
2013-05-29 11:05:00,21.59,21.59,21.58,21.59,37300.0,21.59,21.59,21.58,21.59,37300.0
2013-05-29 11:10:00,21.59,21.59,21.56,21.59,60600.0,21.59,21.59,21.56,21.59,60600.0
2013-05-29 11:15:00,21.58,21.63,21.58,21.62,72900.0,21.58,21.63,21.58,21.62,72900.0
2013-05-29 11:20:00,21.62,21.67,21.6,21.65,173700.0,21.62,21.67,21.6,21.65,173700.0
2013-05-29 11:25:00,21.65,21.68,21.63,21.63,194300.0,21.65,21.68,21.63,21.63,194300.0
2013-05-29 11:30:00,21.64,21.65,21.61,21.62,103100.0,21.64,21.65,21.61,21.62,103100.0
2013-05-29 11:35:00,21.62,21.64,21.61,21.62,61800.0,21.62,21.64,21.61,21.62,61800.0
2013-05-29 11:40:00,21.62,21.65,21.61,21.63,37600.0,21.62,21.65,21.61,21.63,37600.0
2013-05-29 11:45:00,21.63,21.65,21.62,21.64,29900.0,21.63,21.65,21.62,21.64,29900.0
2013-05-29 11:50:00,21.63,21.64,21.63,21.64,33400.0,21.63,21.64,21.63,21.64,33400.0
2013-05-29 11:55:00,21.64,21.65,21.63,21.64,34800.0,21.64,21.65,21.63,21.64,34800.0
2013-05-29 12:00:00,21.64,21.65,21.62,21.64,67900.0,21.64,21.65,21.62,21.64,67900.0
2013-05-29 12:05:00,21.65,21.67,21.64,21.64,34500.0,21.65,21.67,21.64,21.64,34500.0
2013-05-29 12:10:00,21.65,21.68,21.64,21.65,57700.0,21.65,21.68,21.64,21.65,57700.0
2013-05-29 12:15:00,21.66,21.68,21.65,21.67,40600.0,21.66,21.68,21.65,21.67,40600.0
2013-05-29 12:20:00,21.67,21.67,21.65,21.66,39600.0,21.67,21.67,21.65,21.66,39600.0
2013-05-29 12:25:00,21.66,21.67,21.65,21.66,37200.0,21.66,21.67,21.65,21.66,37200.0
2013-05-29 12:30:00,21.66,21.67,21.65,21.66,17000.0,21.66,21.67,21.65,21.66,17000.0
2013-05-29 12:35:00,21.66,21.66,21.65,21.65,43200.0,21.66,21.66,21.65,21.65,43200.0
2013-05-29 12:40:00,21.66,21.67,21.65,21.67,58400.0,21.66,21.67,21.65,21.67,58400.0
2013-05-29 12:45:00,21.67,21.68,21.66,21.67,79900.0,21.67,21.68,21.66,21.67,79900.0
2013-05-29 12:50:00,21.67,21.72,21.67,21.7,82000.0,21.67,21.72,21.67,21.7,82000.0
2013-05-29 12:55:00,21.7,21.72,21.69,21.71,108600.0,21.7,21.72,21.69,21.71,108600.0
2013-05-29 13:00:00,21.72,21.74,21.71,21.72,150200.0,21.72,21.74,21.71,21.72,150200.0
2013-05-29 13:05:00,21.73,21.74,21.71,21.74,67000.0,21.73,21.74,21.71,21.74,67000.0
2013-05-29 13:10:00,21.74,21.74,21.71,21.71,44400.0,21.74,21.74,21.71,21.71,44400.0
2013-05-29 13:15:00,21.72,21.73,21.71,21.72,32100.0,21.72,21.73,21.71,21.72,32100.0
2013-05-29 13:20:00,21.72,21.75,21.72,21.74,98600.0,21.72,21.75,21.72,21.74,98600.0
2013-05-29 13:25:00,21.73,21.74,21.71,21.72,36400.0,21.73,21.74,21.71,21.72,36400.0
2013-05-29 13:30:00,21.73,21.73,21.71,21.71,9600.0,21.73,21.73,21.71,21.71,9600.0
2013-05-29 13:35:00,21.71,21.72,21.7,21.72,26900.0,21.71,21.72,21.7,21.72,26900.0
2013-05-29 13:40:00,21.71,21.72,21.69,21.72,48100.0,21.71,21.72,21.69,21.72,48100.0
2013-05-29 13:45:00,21.71,21.73,21.7,21.73,29600.0,21.71,21.73,21.7,21.73,29600.0
2013-05-29 13:50:00,21.73,21.73,21.71,21.72,41600.0,21.73,21.73,21.71,21.72,41600.0
2013-05-29 13:55:00,21.71,21.72,21.69,21.71,27700.0,21.71,21.72,21.69,21.71,27700.0
2013-05-29 14:00:00,21.7,21.72,21.7,21.72,33800.0,21.7,21.72,21.7,21.72,33800.0
2013-05-29 14:05:00,21.71,21.72,21.71,21.72,15100.0,21.71,21.72,21.71,21.72,15100.0
2013-05-29 14:10:00,21.71,21.72,21.69,21.7,43400.0,21.71,21.72,21.69,21.7,43400.0
2013-05-29 14:15:00,21.7,21.72,21.7,21.7,63500.0,21.7,21.72,21.7,21.7,63500.0
2013-05-29 14:20:00,21.71,21.72,21.7,21.72,56600.0,21.71,21.72,21.7,21.72,56600.0
2013-05-29 14:25:00,21.72,21.75,21.71,21.73,87000.0,21.72,21.75,21.71,21.73,87000.0
2013-05-29 14:30:00,21.72,21.73,21.7,21.7,63100.0,21.72,21.73,21.7,21.7,63100.0
2013-05-29 14:35:00,21.7,21.71,21.7,21.7,11700.0,21.7,21.71,21.7,21.7,11700.0
2013-05-29 14:40:00,21.71,21.72,21.7,21.71,27900.0,21.71,21.72,21.7,21.71,27900.0
2013-05-29 14:45:00,21.71,21.71,21.7,21.71,54500.0,21.71,21.71,21.7,21.71,54500.0
2013-05-29 14:50:00,21.71,21.71,21.69,21.7,25700.0,21.71,21.71,21.69,21.7,25700.0
2013-05-29 14:55:00,21.69,21.7,21.69,21.69,29300.0,21.69,21.7,21.69,21.69,29300.0
2013-05-29 15:00:00,21.7,21.7,21.68,21.7,60800.0,21.7,21.7,21.68,21.7,60800.0
2013-05-29 15:05:00,21.7,21.71,21.7,21.71,52400.0,21.7,21.71,21.7,21.71,52400.0
2013-05-29 15:10:00,21.7,21.71,21.69,21.7,37300.0,21.7,21.71,21.69,21.7,37300.0
2013-05-29 15:15:00,21.7,21.73,21.69,21.71,48400.0,21.7,21.73,21.69,21.71,48400.0
2013-05-29 15:20:00,21.72,21.72,21.7,21.71,27200.0,21.72,21.72,21.7,21.71,27200.0
2013-05-29 15:25:00,21.71,21.72,21.7,21.7,38300.0,21.71,21.72,21.7,21.7,38300.0
2013-05-29 15:30:00,21.7,21.71,21.69,21.7,81900.0,21.7,21.71,21.69,21.7,81900.0
2013-05-29 15:35:00,21.71,21.71,21.7,21.71,31100.0,21.71,21.71,21.7,21.71,31100.0
2013-05-29 15:40:00,21.7,21.71,21.7,21.7,33200.0,21.7,21.71,21.7,21.7,33200.0
2013-05-29 15:45:00,21.7,21.71,21.7,21.71,54300.0,21.7,21.71,21.7,21.71,54300.0
2013-05-29 15:50:00,21.71,21.72,21.7,21.7,103100.0,21.71,21.72,21.7,21.7,103100.0
2013-05-29 15:55:00,21.7,21.72,21.7,21.7,350300.0,21.7,21.72,21.7,21.7,350300.0
2013-05-30 09:30:00,22.17,22.19,22.12,22.12,456800.0,22.17,22.19,22.12,22.12,456800.0
2013-05-30 09:35:00,22.12,22.17,22.09,22.15,293700.0,22.12,22.17,22.09,22.15,293700.0
2013-05-30 09:40:00,22.15,22.16,22.09,22.15,263600.0,22.15,22.16,22.09,22.15,263600.0
2013-05-30 09:45:00,22.13,22.14,22.1,22.12,124500.0,22.13,22.14,22.1,22.12,124500.0
2013-05-30 09:50:00,22.11,22.17,22.11,22.16,105500.0,22.11,22.17,22.11,22.16,105500.0
2013-05-30 09:55:00,22.16,22.18,22.14,22.15,282400.0,22.16,22.18,22.14,22.15,282400.0
2013-05-30 10:00:00,22.15,22.2,22.15,22.16,318300.0,22.15,22.2,22.15,22.16,318300.0
2013-05-30 10:05:00,22.15,22.17,22.12,22.15,144600.0,22.15,22.17,22.12,22.15,144600.0
2013-05-30 10:10:00,22.16,22.23,22.15,22.22,352900.0,22.16,22.23,22.15,22.22,352900.0
2013-05-30 10:15:00,22.22,22.33,22.21,22.26,669500.0,22.22,22.33,22.21,22.26,669500.0
2013-05-30 10:20:00,22.26,22.28,22.21,22.22,150900.0,22.26,22.28,22.21,22.22,150900.0
2013-05-30 10:25:00,22.21,22.25,22.2,22.22,141900.0,22.21,22.25,22.2,22.22,141900.0
2013-05-30 10:30:00,22.22,22.23,22.15,22.16,139000.0,22.22,22.23,22.15,22.16,139000.0
2013-05-30 10:35:00,22.16,22.2,22.15,22.19,118900.0,22.16,22.2,22.15,22.19,118900.0
2013-05-30 10:40:00,22.19,22.22,22.17,22.2,124100.0,22.19,22.22,22.17,22.2,124100.0
2013-05-30 10:45:00,22.2,22.21,22.19,22.21,55200.0,22.2,22.21,22.19,22.21,55200.0
2013-05-30 10:50:00,22.21,22.23,22.19,22.22,140600.0,22.21,22.23,22.19,22.22,140600.0
2013-05-30 10:55:00,22.23,22.27,22.22,22.23,327600.0,22.23,22.27,22.22,22.23,327600.0
2013-05-30 11:00:00,22.23,22.27,22.2,22.24,249200.0,22.23,22.27,22.2,22.24,249200.0
2013-05-30 11:05:00,22.25,22.26,22.17,22.2,68000.0,22.25,22.26,22.17,22.2,68000.0
2013-05-30 11:10:00,22.2,22.24,22.2,22.22,125100.0,22.2,22.24,22.2,22.22,125100.0
2013-05-30 11:15:00,22.23,22.26,22.23,22.25,73700.0,22.23,22.26,22.23,22.25,73700.0
2013-05-30 11:20:00,22.25,22.25,22.23,22.23,64300.0,22.25,22.25,22.23,22.23,64300.0
2013-05-30 11:25:00,22.24,22.24,22.2,22.21,115600.0,22.24,22.24,22.2,22.21,115600.0
2013-05-30 11:30:00,22.22,22.24,22.21,22.22,232900.0,22.22,22.24,22.21,22.22,232900.0
2013-05-30 11:35:00,22.23,22.23,22.16,22.16,169200.0,22.23,22.23,22.16,22.16,169200.0
2013-05-30 11:40:00,22.16,22.18,22.15,22.18,100300.0,22.16,22.18,22.15,22.18,100300.0
2013-05-30 11:45:00,22.18,22.2,22.14,22.15,119800.0,22.18,22.2,22.14,22.15,119800.0
2013-05-30 11:50:00,22.16,22.18,22.16,22.17,53300.0,22.16,22.18,22.16,22.17,53300.0
2013-05-30 11:55:00,22.17,22.2,22.16,22.19,98400.0,22.17,22.2,22.16,22.19,98400.0
2013-05-30 12:00:00,22.19,22.2,22.18,22.2,45700.0,22.19,22.2,22.18,22.2,45700.0
2013-05-30 12:05:00,22.2,22.2,22.18,22.18,7900.0,22.2,22.2,22.18,22.18,7900.0
2013-05-30 12:10:00,22.18,22.18,22.15,22.17,60000.0,22.18,22.18,22.15,22.17,60000.0
2013-05-30 12:15:00,22.18,22.2,22.16,22.2,118200.0,22.18,22.2,22.16,22.2,118200.0
2013-05-30 12:20:00,22.2,22.24,22.2,22.22,142800.0,22.2,22.24,22.2,22.22,142800.0
2013-05-30 12:25:00,22.22,22.22,22.19,22.19,32000.0,22.22,22.22,22.19,22.19,32000.0
2013-05-30 12:30:00,22.19,22.2,22.16,22.17,70000.0,22.19,22.2,22.16,22.17,70000.0
2013-05-30 12:35:00,22.17,22.18,22.15,22.16,30600.0,22.17,22.18,22.15,22.16,30600.0
2013-05-30 12:40:00,22.16,22.18,22.16,22.16,122800.0,22.16,22.18,22.16,22.16,122800.0
2013-05-30 12:45:00,22.16,22.16,22.12,22.13,138400.0,22.16,22.16,22.12,22.13,138400.0
2013-05-30 12:50:00,22.13,22.14,22.12,22.13,65000.0,22.13,22.14,22.12,22.13,65000.0
2013-05-30 12:55:00,22.14,22.14,22.02,22.05,195900.0,22.14,22.14,22.02,22.05,195900.0
2013-05-30 13:00:00,22.04,22.1,22.04,22.07,84800.0,22.04,22.1,22.04,22.07,84800.0
2013-05-30 13:05:00,22.08,22.09,22.07,22.08,20800.0,22.08,22.09,22.07,22.08,20800.0
2013-05-30 13:10:00,22.08,22.09,22.07,22.08,44400.0,22.08,22.09,22.07,22.08,44400.0
2013-05-30 13:15:00,22.09,22.09,22.05,22.06,76000.0,22.09,22.09,22.05,22.06,76000.0
2013-05-30 13:20:00,22.06,22.06,21.94,21.97,349400.0,22.06,22.06,21.94,21.97,349400.0
2013-05-30 13:25:00,21.97,21.99,21.95,21.98,166700.0,21.97,21.99,21.95,21.98,166700.0
2013-05-30 13:30:00,21.98,21.99,21.96,21.99,77100.0,21.98,21.99,21.96,21.99,77100.0
2013-05-30 13:35:00,21.99,21.99,21.97,21.98,57700.0,21.99,21.99,21.97,21.98,57700.0
2013-05-30 13:40:00,21.97,21.98,21.91,21.96,335500.0,21.97,21.98,21.91,21.96,335500.0
2013-05-30 13:45:00,21.95,21.96,21.95,21.96,79000.0,21.95,21.96,21.95,21.96,79000.0
2013-05-30 13:50:00,21.96,22.0,21.96,21.99,88500.0,21.96,22.0,21.96,21.99,88500.0
2013-05-30 13:55:00,22.0,22.01,21.99,22.01,51600.0,22.0,22.01,21.99,22.01,51600.0
2013-05-30 14:00:00,22.01,22.01,21.99,22.0,78800.0,22.01,22.01,21.99,22.0,78800.0
2013-05-30 14:05:00,22.0,22.0,21.98,21.98,53800.0,22.0,22.0,21.98,21.98,53800.0
2013-05-30 14:10:00,21.98,21.99,21.96,21.96,79300.0,21.98,21.99,21.96,21.96,79300.0
2013-05-30 14:15:00,21.96,21.97,21.95,21.96,57200.0,21.96,21.97,21.95,21.96,57200.0
2013-05-30 14:20:00,21.96,21.99,21.95,21.98,65400.0,21.96,21.99,21.95,21.98,65400.0
2013-05-30 14:25:00,21.99,22.0,21.97,21.97,55700.0,21.99,22.0,21.97,21.97,55700.0
2013-05-30 14:30:00,21.97,22.0,21.97,21.99,67800.0,21.97,22.0,21.97,21.99,67800.0
2013-05-30 14:35:00,21.99,22.0,21.97,21.98,58900.0,21.99,22.0,21.97,21.98,58900.0
2013-05-30 14:40:00,21.97,21.99,21.97,21.98,57000.0,21.97,21.99,21.97,21.98,57000.0
2013-05-30 14:45:00,21.98,22.0,21.98,21.99,52900.0,21.98,22.0,21.98,21.99,52900.0
2013-05-30 14:50:00,21.99,22.03,21.99,22.01,257200.0,21.99,22.03,21.99,22.01,257200.0
2013-05-30 14:55:00,22.01,22.01,21.98,21.98,70100.0,22.01,22.01,21.98,21.98,70100.0
2013-05-30 15:00:00,21.98,21.98,21.93,21.95,118200.0,21.98,21.98,21.93,21.95,118200.0
2013-05-30 15:05:00,21.95,21.96,21.93,21.94,86000.0,21.95,21.96,21.93,21.94,86000.0
2013-05-30 15:10:00,21.95,21.97,21.93,21.97,106000.0,21.95,21.97,21.93,21.97,106000.0
2013-05-30 15:15:00,21.97,21.97,21.95,21.96,77600.0,21.97,21.97,21.95,21.96,77600.0
2013-05-30 15:20:00,21.96,21.97,21.95,21.96,76800.0,21.96,21.97,21.95,21.96,76800.0
2013-05-30 15:25:00,21.96,21.97,21.93,21.93,101300.0,21.96,21.97,21.93,21.93,101300.0
2013-05-30 15:30:00,21.94,21.95,21.92,21.93,85600.0,21.94,21.95,21.92,21.93,85600.0
2013-05-30 15:35:00,21.92,21.94,21.91,21.93,115800.0,21.92,21.94,21.91,21.93,115800.0
2013-05-30 15:40:00,21.93,21.93,21.92,21.92,55800.0,21.93,21.93,21.92,21.92,55800.0
2013-05-30 15:45:00,21.93,21.95,21.92,21.93,109700.0,21.93,21.95,21.92,21.93,109700.0
2013-05-30 15:50:00,21.93,21.94,21.93,21.94,109000.0,21.93,21.94,21.93,21.94,109000.0
2013-05-30 15:55:00,21.94,21.98,21.93,21.97,374800.0,21.94,21.98,21.93,21.97,374800.0
2013-05-31 09:30:00,21.59,21.64,21.58,21.64,367000.0,21.59,21.64,21.58,21.64,367000.0
2013-05-31 09:35:00,21.65,21.67,21.63,21.63,239100.0,21.65,21.67,21.63,21.63,239100.0
2013-05-31 09:40:00,21.63,21.64,21.54,21.56,492200.0,21.63,21.64,21.54,21.56,492200.0
2013-05-31 09:45:00,21.55,21.58,21.52,21.57,427900.0,21.55,21.58,21.52,21.57,427900.0
2013-05-31 09:50:00,21.56,21.57,21.51,21.53,316100.0,21.56,21.57,21.51,21.53,316100.0
2013-05-31 09:55:00,21.53,21.53,21.44,21.5,818000.0,21.53,21.53,21.44,21.5,818000.0
2013-05-31 10:00:00,21.5,21.52,21.46,21.48,293300.0,21.5,21.52,21.46,21.48,293300.0
2013-05-31 10:05:00,21.48,21.55,21.42,21.53,300800.0,21.48,21.55,21.42,21.53,300800.0
2013-05-31 10:10:00,21.53,21.57,21.52,21.55,161000.0,21.53,21.57,21.52,21.55,161000.0
2013-05-31 10:15:00,21.56,21.61,21.55,21.56,213300.0,21.56,21.61,21.55,21.56,213300.0
2013-05-31 10:20:00,21.55,21.55,21.5,21.54,99800.0,21.55,21.55,21.5,21.54,99800.0
2013-05-31 10:25:00,21.54,21.57,21.49,21.56,120800.0,21.54,21.57,21.49,21.56,120800.0
2013-05-31 10:30:00,21.56,21.58,21.55,21.57,109100.0,21.56,21.58,21.55,21.57,109100.0
2013-05-31 10:35:00,21.57,21.6,21.53,21.54,228500.0,21.57,21.6,21.53,21.54,228500.0
2013-05-31 10:40:00,21.54,21.56,21.5,21.53,149700.0,21.54,21.56,21.5,21.53,149700.0
2013-05-31 10:45:00,21.52,21.52,21.47,21.49,264400.0,21.52,21.52,21.47,21.49,264400.0
2013-05-31 10:50:00,21.48,21.51,21.45,21.49,287200.0,21.48,21.51,21.45,21.49,287200.0
2013-05-31 10:55:00,21.48,21.51,21.46,21.49,363700.0,21.48,21.51,21.46,21.49,363700.0
2013-05-31 11:00:00,21.49,21.5,21.46,21.49,181500.0,21.49,21.5,21.46,21.49,181500.0
2013-05-31 11:05:00,21.49,21.56,21.49,21.55,182900.0,21.49,21.56,21.49,21.55,182900.0
2013-05-31 11:10:00,21.55,21.55,21.51,21.53,171500.0,21.55,21.55,21.51,21.53,171500.0
2013-05-31 11:15:00,21.53,21.53,21.47,21.52,171700.0,21.53,21.53,21.47,21.52,171700.0
2013-05-31 11:20:00,21.52,21.54,21.5,21.52,85400.0,21.52,21.54,21.5,21.52,85400.0
2013-05-31 11:25:00,21.52,21.54,21.51,21.53,40700.0,21.52,21.54,21.51,21.53,40700.0
2013-05-31 11:30:00,21.53,21.55,21.53,21.54,46300.0,21.53,21.55,21.53,21.54,46300.0
2013-05-31 11:35:00,21.54,21.54,21.5,21.52,72800.0,21.54,21.54,21.5,21.52,72800.0
2013-05-31 11:40:00,21.52,21.53,21.48,21.5,111500.0,21.52,21.53,21.48,21.5,111500.0
2013-05-31 11:45:00,21.5,21.51,21.48,21.51,58800.0,21.5,21.51,21.48,21.51,58800.0
2013-05-31 11:50:00,21.5,21.57,21.5,21.56,196500.0,21.5,21.57,21.5,21.56,196500.0
2013-05-31 11:55:00,21.57,21.57,21.55,21.55,71200.0,21.57,21.57,21.55,21.55,71200.0
2013-05-31 12:00:00,21.54,21.55,21.5,21.5,144900.0,21.54,21.55,21.5,21.5,144900.0
2013-05-31 12:05:00,21.51,21.52,21.5,21.51,52600.0,21.51,21.52,21.5,21.51,52600.0
2013-05-31 12:10:00,21.51,21.56,21.51,21.54,106500.0,21.51,21.56,21.51,21.54,106500.0
2013-05-31 12:15:00,21.55,21.57,21.54,21.55,55400.0,21.55,21.57,21.54,21.55,55400.0
2013-05-31 12:20:00,21.56,21.57,21.55,21.55,20900.0,21.56,21.57,21.55,21.55,20900.0
2013-05-31 12:25:00,21.55,21.58,21.55,21.58,73100.0,21.55,21.58,21.55,21.58,73100.0
2013-05-31 12:30:00,21.57,21.6,21.57,21.59,235200.0,21.57,21.6,21.57,21.59,235200.0
2013-05-31 12:35:00,21.59,21.61,21.59,21.6,92700.0,21.59,21.61,21.59,21.6,92700.0
2013-05-31 12:40:00,21.61,21.62,21.59,21.6,74800.0,21.61,21.62,21.59,21.6,74800.0
2013-05-31 12:45:00,21.6,21.61,21.59,21.6,83500.0,21.6,21.61,21.59,21.6,83500.0
2013-05-31 12:50:00,21.6,21.61,21.59,21.6,41200.0,21.6,21.61,21.59,21.6,41200.0
2013-05-31 12:55:00,21.6,21.62,21.59,21.6,46300.0,21.6,21.62,21.59,21.6,46300.0
2013-05-31 13:00:00,21.6,21.6,21.55,21.56,67300.0,21.6,21.6,21.55,21.56,67300.0
2013-05-31 13:05:00,21.55,21.56,21.55,21.55,42600.0,21.55,21.56,21.55,21.55,42600.0
2013-05-31 13:10:00,21.56,21.56,21.54,21.55,49300.0,21.56,21.56,21.54,21.55,49300.0
2013-05-31 13:15:00,21.54,21.56,21.54,21.56,123000.0,21.54,21.56,21.54,21.56,123000.0
2013-05-31 13:20:00,21.56,21.57,21.52,21.55,107700.0,21.56,21.57,21.52,21.55,107700.0
2013-05-31 13:25:00,21.56,21.59,21.53,21.54,125200.0,21.56,21.59,21.53,21.54,125200.0
2013-05-31 13:30:00,21.54,21.54,21.5,21.53,58900.0,21.54,21.54,21.5,21.53,58900.0
2013-05-31 13:35:00,21.52,21.54,21.51,21.53,152600.0,21.52,21.54,21.51,21.53,152600.0
2013-05-31 13:40:00,21.52,21.54,21.51,21.53,38800.0,21.52,21.54,21.51,21.53,38800.0
2013-05-31 13:45:00,21.54,21.54,21.51,21.53,92500.0,21.54,21.54,21.51,21.53,92500.0
2013-05-31 13:50:00,21.53,21.53,21.52,21.53,29300.0,21.53,21.53,21.52,21.53,29300.0
2013-05-31 13:55:00,21.53,21.57,21.51,21.56,67100.0,21.53,21.57,21.51,21.56,67100.0
2013-05-31 14:00:00,21.57,21.57,21.52,21.53,72500.0,21.57,21.57,21.52,21.53,72500.0
2013-05-31 14:05:00,21.53,21.54,21.52,21.53,69100.0,21.53,21.54,21.52,21.53,69100.0
2013-05-31 14:10:00,21.53,21.54,21.51,21.52,95100.0,21.53,21.54,21.51,21.52,95100.0
2013-05-31 14:15:00,21.52,21.52,21.51,21.51,31700.0,21.52,21.52,21.51,21.51,31700.0
2013-05-31 14:20:00,21.51,21.52,21.49,21.49,54700.0,21.51,21.52,21.49,21.49,54700.0
2013-05-31 14:25:00,21.49,21.49,21.47,21.49,89400.0,21.49,21.49,21.47,21.49,89400.0
2013-05-31 14:30:00,21.48,21.5,21.47,21.48,71400.0,21.48,21.5,21.47,21.48,71400.0
2013-05-31 14:35:00,21.48,21.48,21.45,21.47,111000.0,21.48,21.48,21.45,21.47,111000.0
2013-05-31 14:40:00,21.46,21.47,21.43,21.46,329000.0,21.46,21.47,21.43,21.46,329000.0
2013-05-31 14:45:00,21.46,21.5,21.46,21.5,153800.0,21.46,21.5,21.46,21.5,153800.0
2013-05-31 14:50:00,21.49,21.5,21.47,21.48,83000.0,21.49,21.5,21.47,21.48,83000.0
2013-05-31 14:55:00,21.47,21.5,21.47,21.49,63200.0,21.47,21.5,21.47,21.49,63200.0
2013-05-31 15:00:00,21.49,21.53,21.48,21.5,63100.0,21.49,21.53,21.48,21.5,63100.0
2013-05-31 15:05:00,21.51,21.52,21.51,21.51,26700.0,21.51,21.52,21.51,21.51,26700.0
2013-05-31 15:10:00,21.51,21.52,21.47,21.48,364600.0,21.51,21.52,21.47,21.48,364600.0
2013-05-31 15:15:00,21.48,21.49,21.45,21.46,79100.0,21.48,21.49,21.45,21.46,79100.0
2013-05-31 15:20:00,21.45,21.47,21.43,21.44,124900.0,21.45,21.47,21.43,21.44,124900.0
2013-05-31 15:25:00,21.43,21.47,21.43,21.46,69200.0,21.43,21.47,21.43,21.46,69200.0
2013-05-31 15:30:00,21.45,21.47,21.43,21.44,84800.0,21.45,21.47,21.43,21.44,84800.0
2013-05-31 15:35:00,21.43,21.46,21.42,21.46,127200.0,21.43,21.46,21.42,21.46,127200.0
2013-05-31 15:40:00,21.45,21.48,21.44,21.45,151500.0,21.45,21.48,21.44,21.45,151500.0
2013-05-31 15:45:00,21.46,21.46,21.44,21.46,117100.0,21.46,21.46,21.44,21.46,117100.0
2013-05-31 15:50:00,21.46,21.47,21.44,21.45,224600.0,21.46,21.47,21.44,21.45,224600.0
2013-05-31 15:55:00,21.45,21.46,21.43,21.44,730900.0,21.45,21.46,21.43,21.44,730900.0
2013-06-03 09:30:00,21.67,21.67,21.63,21.64,352500.0,21.67,21.67,21.63,21.64,352500.0
2013-06-03 09:35:00,21.65,21.65,21.57,21.58,292700.0,21.65,21.65,21.57,21.58,292700.0
2013-06-03 09:40:00,21.59,21.63,21.58,21.6,81300.0,21.59,21.63,21.58,21.6,81300.0
2013-06-03 09:45:00,21.6,21.64,21.57,21.63,315800.0,21.6,21.64,21.57,21.63,315800.0
2013-06-03 09:50:00,21.63,21.66,21.62,21.63,69300.0,21.63,21.66,21.62,21.63,69300.0
2013-06-03 09:55:00,21.64,21.65,21.61,21.64,78000.0,21.64,21.65,21.61,21.64,78000.0
2013-06-03 10:00:00,21.63,21.89,21.63,21.84,1297400.0,21.63,21.89,21.63,21.84,1297400.0
2013-06-03 10:05:00,21.84,21.91,21.8,21.8,377500.0,21.84,21.91,21.8,21.8,377500.0
2013-06-03 10:10:00,21.8,21.85,21.8,21.83,298800.0,21.8,21.85,21.8,21.83,298800.0
2013-06-03 10:15:00,21.84,21.85,21.8,21.8,81500.0,21.84,21.85,21.8,21.8,81500.0
2013-06-03 10:20:00,21.8,21.83,21.79,21.81,251800.0,21.8,21.83,21.79,21.81,251800.0
2013-06-03 10:25:00,21.81,21.86,21.79,21.81,211800.0,21.81,21.86,21.79,21.81,211800.0
2013-06-03 10:30:00,21.8,21.87,21.78,21.86,285400.0,21.8,21.87,21.78,21.86,285400.0
2013-06-03 10:35:00,21.86,21.87,21.8,21.82,248600.0,21.86,21.87,21.8,21.82,248600.0
2013-06-03 10:40:00,21.81,21.84,21.77,21.81,244200.0,21.81,21.84,21.77,21.81,244200.0
2013-06-03 10:45:00,21.82,21.83,21.8,21.82,117000.0,21.82,21.83,21.8,21.82,117000.0
2013-06-03 10:50:00,21.83,21.85,21.8,21.81,288400.0,21.83,21.85,21.8,21.81,288400.0
2013-06-03 10:55:00,21.82,21.84,21.8,21.81,324600.0,21.82,21.84,21.8,21.81,324600.0
2013-06-03 11:00:00,21.82,21.82,21.77,21.77,379000.0,21.82,21.82,21.77,21.77,379000.0
2013-06-03 11:05:00,21.78,21.89,21.78,21.88,153400.0,21.78,21.89,21.78,21.88,153400.0
2013-06-03 11:10:00,21.88,22.02,21.88,21.99,660200.0,21.88,22.02,21.88,21.99,660200.0
2013-06-03 11:15:00,22.0,22.15,21.98,22.11,687500.0,22.0,22.15,21.98,22.11,687500.0
2013-06-03 11:20:00,22.12,22.19,22.02,22.04,575600.0,22.12,22.19,22.02,22.04,575600.0
2013-06-03 11:25:00,22.04,22.08,22.02,22.04,278300.0,22.04,22.08,22.02,22.04,278300.0
2013-06-03 11:30:00,22.05,22.09,22.04,22.05,244400.0,22.05,22.09,22.04,22.05,244400.0
2013-06-03 11:35:00,22.06,22.07,22.03,22.06,82400.0,22.06,22.07,22.03,22.06,82400.0
2013-06-03 11:40:00,22.06,22.09,22.05,22.06,93900.0,22.06,22.09,22.05,22.06,93900.0
2013-06-03 11:45:00,22.06,22.1,22.06,22.07,192300.0,22.06,22.1,22.06,22.07,192300.0
2013-06-03 11:50:00,22.08,22.09,22.04,22.06,177300.0,22.08,22.09,22.04,22.06,177300.0
2013-06-03 11:55:00,22.07,22.09,22.07,22.07,66300.0,22.07,22.09,22.07,22.07,66300.0
2013-06-03 12:00:00,22.08,22.11,22.08,22.09,97500.0,22.08,22.11,22.08,22.09,97500.0
2013-06-03 12:05:00,22.09,22.14,22.09,22.12,89300.0,22.09,22.14,22.09,22.12,89300.0
2013-06-03 12:10:00,22.13,22.14,22.09,22.1,94700.0,22.13,22.14,22.09,22.1,94700.0
2013-06-03 12:15:00,22.1,22.11,22.06,22.06,84400.0,22.1,22.11,22.06,22.06,84400.0
2013-06-03 12:20:00,22.06,22.14,22.06,22.13,98800.0,22.06,22.14,22.06,22.13,98800.0
2013-06-03 12:25:00,22.12,22.13,22.11,22.12,40800.0,22.12,22.13,22.11,22.12,40800.0
2013-06-03 12:30:00,22.13,22.13,22.09,22.1,60000.0,22.13,22.13,22.09,22.1,60000.0
2013-06-03 12:35:00,22.1,22.11,22.09,22.09,56400.0,22.1,22.11,22.09,22.09,56400.0
2013-06-03 12:40:00,22.09,22.1,22.07,22.07,20200.0,22.09,22.1,22.07,22.07,20200.0
2013-06-03 12:45:00,22.07,22.08,22.03,22.05,48100.0,22.07,22.08,22.03,22.05,48100.0
2013-06-03 12:50:00,22.05,22.05,22.0,22.0,61100.0,22.05,22.05,22.0,22.0,61100.0
2013-06-03 12:55:00,22.01,22.02,22.0,22.0,41600.0,22.01,22.02,22.0,22.0,41600.0
2013-06-03 13:00:00,21.99,22.01,21.98,22.01,66700.0,21.99,22.01,21.98,22.01,66700.0
2013-06-03 13:05:00,22.0,22.01,21.94,21.94,155300.0,22.0,22.01,21.94,21.94,155300.0
2013-06-03 13:10:00,21.94,21.97,21.93,21.95,68000.0,21.94,21.97,21.93,21.95,68000.0
2013-06-03 13:15:00,21.95,21.99,21.95,21.97,49200.0,21.95,21.99,21.95,21.97,49200.0
2013-06-03 13:20:00,21.97,22.01,21.94,22.01,61400.0,21.97,22.01,21.94,22.01,61400.0
2013-06-03 13:25:00,22.0,22.02,21.97,22.02,32100.0,22.0,22.02,21.97,22.02,32100.0
2013-06-03 13:30:00,22.01,22.06,22.01,22.05,54400.0,22.01,22.06,22.01,22.05,54400.0
2013-06-03 13:35:00,22.04,22.05,22.01,22.02,24800.0,22.04,22.05,22.01,22.02,24800.0
2013-06-03 13:40:00,22.02,22.05,22.01,22.04,34400.0,22.02,22.05,22.01,22.04,34400.0
2013-06-03 13:45:00,22.05,22.06,22.03,22.03,28900.0,22.05,22.06,22.03,22.03,28900.0
2013-06-03 13:50:00,22.04,22.05,22.01,22.04,34100.0,22.04,22.05,22.01,22.04,34100.0
2013-06-03 13:55:00,22.03,22.04,22.01,22.01,20100.0,22.03,22.04,22.01,22.01,20100.0
2013-06-03 14:00:00,22.02,22.03,22.01,22.01,29200.0,22.02,22.03,22.01,22.01,29200.0
2013-06-03 14:05:00,22.02,22.03,22.01,22.02,27800.0,22.02,22.03,22.01,22.02,27800.0
2013-06-03 14:10:00,22.03,22.03,22.01,22.01,44900.0,22.03,22.03,22.01,22.01,44900.0
2013-06-03 14:15:00,22.02,22.03,21.99,22.0,32400.0,22.02,22.03,21.99,22.0,32400.0
2013-06-03 14:20:00,21.99,22.0,21.99,21.99,17100.0,21.99,22.0,21.99,21.99,17100.0
2013-06-03 14:25:00,21.99,22.0,21.97,21.99,28700.0,21.99,22.0,21.97,21.99,28700.0
2013-06-03 14:30:00,22.0,22.0,21.98,22.0,12300.0,22.0,22.0,21.98,22.0,12300.0
2013-06-03 14:35:00,22.0,22.02,22.0,22.0,42700.0,22.0,22.02,22.0,22.0,42700.0
2013-06-03 14:40:00,22.01,22.03,22.01,22.01,24400.0,22.01,22.03,22.01,22.01,24400.0
2013-06-03 14:45:00,22.02,22.02,22.01,22.02,20100.0,22.02,22.02,22.01,22.02,20100.0
2013-06-03 14:50:00,22.01,22.02,21.99,21.99,40700.0,22.01,22.02,21.99,21.99,40700.0
2013-06-03 14:55:00,22.0,22.0,21.96,21.97,70400.0,22.0,22.0,21.96,21.97,70400.0
2013-06-03 15:00:00,21.97,21.98,21.96,21.98,22000.0,21.97,21.98,21.96,21.98,22000.0
2013-06-03 15:05:00,21.98,21.99,21.97,21.98,26100.0,21.98,21.99,21.97,21.98,26100.0
2013-06-03 15:10:00,21.98,21.99,21.97,21.99,15000.0,21.98,21.99,21.97,21.99,15000.0
2013-06-03 15:15:00,21.99,22.0,21.97,21.97,36900.0,21.99,22.0,21.97,21.97,36900.0
2013-06-03 15:20:00,21.97,21.98,21.96,21.97,161500.0,21.97,21.98,21.96,21.97,161500.0
2013-06-03 15:25:00,21.96,21.97,21.95,21.96,117600.0,21.96,21.97,21.95,21.96,117600.0
2013-06-03 15:30:00,21.96,21.97,21.95,21.97,60300.0,21.96,21.97,21.95,21.97,60300.0
2013-06-03 15:35:00,21.97,21.99,21.96,21.98,96400.0,21.97,21.99,21.96,21.98,96400.0
2013-06-03 15:40:00,21.97,21.98,21.95,21.96,72500.0,21.97,21.98,21.95,21.96,72500.0
2013-06-03 15:45:00,21.96,21.97,21.95,21.97,106900.0,21.96,21.97,21.95,21.97,106900.0
2013-06-03 15:50:00,21.97,21.97,21.95,21.95,198600.0,21.97,21.97,21.95,21.95,198600.0
2013-06-03 15:55:00,21.96,21.98,21.94,21.98,440600.0,21.96,21.98,21.94,21.98,440600.0
2013-06-04 09:30:00,21.69,21.7,21.66,21.66,249700.0,21.69,21.7,21.66,21.66,249700.0
2013-06-04 09:35:00,21.66,21.68,21.65,21.68,116300.0,21.66,21.68,21.65,21.68,116300.0
2013-06-04 09:40:00,21.68,21.74,21.67,21.69,228800.0,21.68,21.74,21.67,21.69,228800.0
2013-06-04 09:45:00,21.68,21.71,21.66,21.67,158700.0,21.68,21.71,21.66,21.67,158700.0
2013-06-04 09:50:00,21.67,21.69,21.66,21.66,86500.0,21.67,21.69,21.66,21.66,86500.0
2013-06-04 09:55:00,21.67,21.69,21.64,21.68,146000.0,21.67,21.69,21.64,21.68,146000.0
2013-06-04 10:00:00,21.67,21.71,21.65,21.69,158900.0,21.67,21.71,21.65,21.69,158900.0
2013-06-04 10:05:00,21.7,21.73,21.68,21.7,175300.0,21.7,21.73,21.68,21.7,175300.0
2013-06-04 10:10:00,21.7,21.7,21.68,21.69,65100.0,21.7,21.7,21.68,21.69,65100.0
2013-06-04 10:15:00,21.69,21.7,21.64,21.66,258900.0,21.69,21.7,21.64,21.66,258900.0
2013-06-04 10:20:00,21.66,21.67,21.65,21.66,96800.0,21.66,21.67,21.65,21.66,96800.0
2013-06-04 10:25:00,21.67,21.68,21.64,21.65,80100.0,21.67,21.68,21.64,21.65,80100.0
2013-06-04 10:30:00,21.65,21.66,21.62,21.64,112000.0,21.65,21.66,21.62,21.64,112000.0
2013-06-04 10:35:00,21.63,21.65,21.61,21.65,107500.0,21.63,21.65,21.61,21.65,107500.0
2013-06-04 10:40:00,21.65,21.65,21.62,21.62,101300.0,21.65,21.65,21.62,21.62,101300.0
2013-06-04 10:45:00,21.63,21.66,21.54,21.55,521600.0,21.63,21.66,21.54,21.55,521600.0
2013-06-04 10:50:00,21.54,21.65,21.54,21.63,184200.0,21.54,21.65,21.54,21.63,184200.0
2013-06-04 10:55:00,21.63,21.64,21.61,21.62,40300.0,21.63,21.64,21.61,21.62,40300.0
2013-06-04 11:00:00,21.62,21.67,21.6,21.65,146800.0,21.62,21.67,21.6,21.65,146800.0
2013-06-04 11:05:00,21.66,21.68,21.63,21.67,90700.0,21.66,21.68,21.63,21.67,90700.0
2013-06-04 11:10:00,21.68,21.69,21.64,21.65,97000.0,21.68,21.69,21.64,21.65,97000.0
2013-06-04 11:15:00,21.65,21.66,21.63,21.64,26700.0,21.65,21.66,21.63,21.64,26700.0
2013-06-04 11:20:00,21.65,21.66,21.62,21.63,110100.0,21.65,21.66,21.62,21.63,110100.0
2013-06-04 11:25:00,21.64,21.65,21.61,21.61,60600.0,21.64,21.65,21.61,21.61,60600.0
2013-06-04 11:30:00,21.62,21.64,21.62,21.62,17500.0,21.62,21.64,21.62,21.62,17500.0
2013-06-04 11:35:00,21.62,21.63,21.62,21.63,10900.0,21.62,21.63,21.62,21.63,10900.0
2013-06-04 11:40:00,21.62,21.64,21.62,21.64,58800.0,21.62,21.64,21.62,21.64,58800.0
2013-06-04 11:45:00,21.64,21.71,21.63,21.7,128900.0,21.64,21.71,21.63,21.7,128900.0
2013-06-04 11:50:00,21.7,21.72,21.68,21.71,96600.0,21.7,21.72,21.68,21.71,96600.0
2013-06-04 11:55:00,21.71,21.72,21.7,21.7,52300.0,21.71,21.72,21.7,21.7,52300.0
2013-06-04 12:00:00,21.71,21.72,21.68,21.68,115200.0,21.71,21.72,21.68,21.68,115200.0
2013-06-04 12:05:00,21.68,21.69,21.67,21.68,39400.0,21.68,21.69,21.67,21.68,39400.0
2013-06-04 12:10:00,21.68,21.68,21.66,21.66,19600.0,21.68,21.68,21.66,21.66,19600.0
2013-06-04 12:15:00,21.67,21.68,21.66,21.68,37600.0,21.67,21.68,21.66,21.68,37600.0
2013-06-04 12:20:00,21.68,21.68,21.67,21.68,16600.0,21.68,21.68,21.67,21.68,16600.0
2013-06-04 12:25:00,21.68,21.69,21.67,21.67,45500.0,21.68,21.69,21.67,21.67,45500.0
2013-06-04 12:30:00,21.67,21.68,21.66,21.67,55100.0,21.67,21.68,21.66,21.67,55100.0
2013-06-04 12:35:00,21.67,21.69,21.67,21.68,26500.0,21.67,21.69,21.67,21.68,26500.0
2013-06-04 12:40:00,21.68,21.69,21.66,21.69,65700.0,21.68,21.69,21.66,21.69,65700.0
2013-06-04 12:45:00,21.69,21.71,21.68,21.71,65400.0,21.69,21.71,21.68,21.71,65400.0
2013-06-04 12:50:00,21.71,21.71,21.68,21.69,20500.0,21.71,21.71,21.68,21.69,20500.0
2013-06-04 12:55:00,21.69,21.71,21.68,21.7,24200.0,21.69,21.71,21.68,21.7,24200.0
2013-06-04 13:00:00,21.71,21.71,21.68,21.7,36600.0,21.71,21.71,21.68,21.7,36600.0
2013-06-04 13:05:00,21.7,21.7,21.68,21.69,15000.0,21.7,21.7,21.68,21.69,15000.0
2013-06-04 13:10:00,21.69,21.69,21.67,21.68,20900.0,21.69,21.69,21.67,21.68,20900.0
2013-06-04 13:15:00,21.68,21.69,21.68,21.68,26700.0,21.68,21.69,21.68,21.68,26700.0
2013-06-04 13:20:00,21.68,21.71,21.67,21.7,42600.0,21.68,21.71,21.67,21.7,42600.0
2013-06-04 13:25:00,21.7,21.71,21.69,21.7,48200.0,21.7,21.71,21.69,21.7,48200.0
2013-06-04 13:30:00,21.69,21.72,21.68,21.69,102800.0,21.69,21.72,21.68,21.69,102800.0
2013-06-04 13:35:00,21.7,21.7,21.68,21.69,11800.0,21.7,21.7,21.68,21.69,11800.0
2013-06-04 13:40:00,21.7,21.7,21.68,21.69,9600.0,21.7,21.7,21.68,21.69,9600.0
2013-06-04 13:45:00,21.69,21.69,21.66,21.66,91100.0,21.69,21.69,21.66,21.66,91100.0
2013-06-04 13:50:00,21.67,21.68,21.66,21.68,16300.0,21.67,21.68,21.66,21.68,16300.0
2013-06-04 13:55:00,21.68,21.69,21.67,21.68,14400.0,21.68,21.69,21.67,21.68,14400.0
2013-06-04 14:00:00,21.68,21.69,21.67,21.68,18000.0,21.68,21.69,21.67,21.68,18000.0
2013-06-04 14:05:00,21.69,21.69,21.67,21.67,46700.0,21.69,21.69,21.67,21.67,46700.0
2013-06-04 14:10:00,21.68,21.68,21.66,21.67,23200.0,21.68,21.68,21.66,21.67,23200.0
2013-06-04 14:15:00,21.66,21.67,21.64,21.67,57000.0,21.66,21.67,21.64,21.67,57000.0
2013-06-04 14:20:00,21.66,21.67,21.65,21.66,27800.0,21.66,21.67,21.65,21.66,27800.0
2013-06-04 14:25:00,21.66,21.68,21.65,21.67,31700.0,21.66,21.68,21.65,21.67,31700.0
2013-06-04 14:30:00,21.67,21.68,21.67,21.68,8900.0,21.67,21.68,21.67,21.68,8900.0
2013-06-04 14:35:00,21.67,21.68,21.67,21.68,46400.0,21.67,21.68,21.67,21.68,46400.0
2013-06-04 14:40:00,21.67,21.68,21.67,21.68,19100.0,21.67,21.68,21.67,21.68,19100.0
2013-06-04 14:45:00,21.67,21.7,21.67,21.69,11500.0,21.67,21.7,21.67,21.69,11500.0
2013-06-04 14:50:00,21.7,21.71,21.68,21.68,55400.0,21.7,21.71,21.68,21.68,55400.0
2013-06-04 14:55:00,21.69,21.7,21.68,21.69,54700.0,21.69,21.7,21.68,21.69,54700.0
2013-06-04 15:00:00,21.69,21.71,21.69,21.7,28100.0,21.69,21.71,21.69,21.7,28100.0
2013-06-04 15:05:00,21.7,21.7,21.69,21.7,17100.0,21.7,21.7,21.69,21.7,17100.0
2013-06-04 15:10:00,21.7,21.71,21.69,21.7,50400.0,21.7,21.71,21.69,21.7,50400.0
2013-06-04 15:15:00,21.71,21.71,21.7,21.71,15600.0,21.71,21.71,21.7,21.71,15600.0
2013-06-04 15:20:00,21.7,21.73,21.7,21.73,37400.0,21.7,21.73,21.7,21.73,37400.0
2013-06-04 15:25:00,21.72,21.73,21.72,21.73,27300.0,21.72,21.73,21.72,21.73,27300.0
2013-06-04 15:30:00,21.72,21.74,21.72,21.73,63400.0,21.72,21.74,21.72,21.73,63400.0
2013-06-04 15:35:00,21.73,21.74,21.72,21.73,51400.0,21.73,21.74,21.72,21.73,51400.0
2013-06-04 15:40:00,21.73,21.74,21.72,21.74,80400.0,21.73,21.74,21.72,21.74,80400.0
2013-06-04 15:45:00,21.73,21.77,21.73,21.77,98300.0,21.73,21.77,21.73,21.77,98300.0
2013-06-04 15:50:00,21.76,21.78,21.76,21.77,107300.0,21.76,21.78,21.76,21.77,107300.0
2013-06-04 15:55:00,21.77,21.79,21.77,21.77,279800.0,21.77,21.79,21.77,21.77,279800.0
2013-06-05 09:30:00,21.8,21.8,21.77,21.8,141300.0,21.8,21.8,21.77,21.8,141300.0
2013-06-05 09:35:00,21.81,21.82,21.8,21.81,196000.0,21.81,21.82,21.8,21.81,196000.0
2013-06-05 09:40:00,21.81,21.91,21.81,21.84,386200.0,21.81,21.91,21.81,21.84,386200.0
2013-06-05 09:45:00,21.85,21.86,21.82,21.84,87600.0,21.85,21.86,21.82,21.84,87600.0
2013-06-05 09:50:00,21.83,21.87,21.83,21.87,64100.0,21.83,21.87,21.83,21.87,64100.0
2013-06-05 09:55:00,21.88,21.88,21.85,21.85,63600.0,21.88,21.88,21.85,21.85,63600.0
2013-06-05 10:00:00,21.85,21.9,21.84,21.86,335100.0,21.85,21.9,21.84,21.86,335100.0
2013-06-05 10:05:00,21.86,22.0,21.86,21.98,416700.0,21.86,22.0,21.86,21.98,416700.0
2013-06-05 10:10:00,21.97,21.98,21.92,21.92,270300.0,21.97,21.98,21.92,21.92,270300.0
2013-06-05 10:15:00,21.93,21.96,21.91,21.92,121700.0,21.93,21.96,21.91,21.92,121700.0
2013-06-05 10:20:00,21.91,21.93,21.81,21.83,322300.0,21.91,21.93,21.81,21.83,322300.0
2013-06-05 10:25:00,21.83,21.85,21.78,21.82,176800.0,21.83,21.85,21.78,21.82,176800.0
2013-06-05 10:30:00,21.83,21.87,21.82,21.86,175000.0,21.83,21.87,21.82,21.86,175000.0
2013-06-05 10:35:00,21.85,21.87,21.83,21.86,37200.0,21.85,21.87,21.83,21.86,37200.0
2013-06-05 10:40:00,21.86,21.87,21.84,21.85,68600.0,21.86,21.87,21.84,21.85,68600.0
2013-06-05 10:45:00,21.85,21.87,21.84,21.85,106600.0,21.85,21.87,21.84,21.85,106600.0
2013-06-05 10:50:00,21.85,21.87,21.84,21.87,22500.0,21.85,21.87,21.84,21.87,22500.0
2013-06-05 10:55:00,21.88,21.95,21.88,21.9,224500.0,21.88,21.95,21.88,21.9,224500.0
2013-06-05 11:00:00,21.89,21.91,21.88,21.91,86100.0,21.89,21.91,21.88,21.91,86100.0
2013-06-05 11:05:00,21.9,21.93,21.89,21.9,130200.0,21.9,21.93,21.89,21.9,130200.0
2013-06-05 11:10:00,21.91,21.92,21.9,21.91,129900.0,21.91,21.92,21.9,21.91,129900.0
2013-06-05 11:15:00,21.92,21.94,21.9,21.94,56200.0,21.92,21.94,21.9,21.94,56200.0
2013-06-05 11:20:00,21.95,21.95,21.91,21.93,85100.0,21.95,21.95,21.91,21.93,85100.0
2013-06-05 11:25:00,21.93,21.93,21.9,21.91,35100.0,21.93,21.93,21.9,21.91,35100.0
2013-06-05 11:30:00,21.91,21.91,21.86,21.89,111600.0,21.91,21.91,21.86,21.89,111600.0
2013-06-05 11:35:00,21.89,21.92,21.86,21.9,241500.0,21.89,21.92,21.86,21.9,241500.0
2013-06-05 11:40:00,21.89,21.89,21.83,21.85,90900.0,21.89,21.89,21.83,21.85,90900.0
2013-06-05 11:45:00,21.84,21.87,21.84,21.87,54800.0,21.84,21.87,21.84,21.87,54800.0
2013-06-05 11:50:00,21.87,21.88,21.84,21.84,66500.0,21.87,21.88,21.84,21.84,66500.0
2013-06-05 11:55:00,21.84,21.86,21.84,21.85,31300.0,21.84,21.86,21.84,21.85,31300.0
2013-06-05 12:00:00,21.86,21.9,21.86,21.89,55700.0,21.86,21.9,21.86,21.89,55700.0
2013-06-05 12:05:00,21.89,21.9,21.86,21.86,30500.0,21.89,21.9,21.86,21.86,30500.0
2013-06-05 12:10:00,21.86,21.86,21.84,21.84,54800.0,21.86,21.86,21.84,21.84,54800.0
2013-06-05 12:15:00,21.85,21.85,21.79,21.82,224100.0,21.85,21.85,21.79,21.82,224100.0
2013-06-05 12:20:00,21.81,21.83,21.8,21.83,33100.0,21.81,21.83,21.8,21.83,33100.0
2013-06-05 12:25:00,21.82,21.83,21.8,21.82,42600.0,21.82,21.83,21.8,21.82,42600.0
2013-06-05 12:30:00,21.82,21.84,21.81,21.81,118100.0,21.82,21.84,21.81,21.81,118100.0
2013-06-05 12:35:00,21.82,21.85,21.81,21.85,27200.0,21.82,21.85,21.81,21.85,27200.0
2013-06-05 12:40:00,21.84,21.88,21.84,21.86,61900.0,21.84,21.88,21.84,21.86,61900.0
2013-06-05 12:45:00,21.87,21.91,21.86,21.87,65400.0,21.87,21.91,21.86,21.87,65400.0
2013-06-05 12:50:00,21.86,21.88,21.86,21.87,50200.0,21.86,21.88,21.86,21.87,50200.0
2013-06-05 12:55:00,21.87,21.87,21.84,21.85,48700.0,21.87,21.87,21.84,21.85,48700.0
2013-06-05 13:00:00,21.85,21.86,21.82,21.84,94200.0,21.85,21.86,21.82,21.84,94200.0
2013-06-05 13:05:00,21.83,21.84,21.82,21.83,20600.0,21.83,21.84,21.82,21.83,20600.0
2013-06-05 13:10:00,21.82,21.83,21.8,21.8,86000.0,21.82,21.83,21.8,21.8,86000.0
2013-06-05 13:15:00,21.8,21.8,21.74,21.77,277100.0,21.8,21.8,21.74,21.77,277100.0
2013-06-05 13:20:00,21.77,21.79,21.75,21.77,96000.0,21.77,21.79,21.75,21.77,96000.0
2013-06-05 13:25:00,21.76,21.79,21.75,21.78,52100.0,21.76,21.79,21.75,21.78,52100.0
2013-06-05 13:30:00,21.77,21.79,21.76,21.78,41100.0,21.77,21.79,21.76,21.78,41100.0
2013-06-05 13:35:00,21.78,21.8,21.77,21.79,90900.0,21.78,21.8,21.77,21.79,90900.0
2013-06-05 13:40:00,21.78,21.79,21.78,21.79,30200.0,21.78,21.79,21.78,21.79,30200.0
2013-06-05 13:45:00,21.78,21.79,21.77,21.78,11400.0,21.78,21.79,21.77,21.78,11400.0
2013-06-05 13:50:00,21.77,21.78,21.75,21.77,44800.0,21.77,21.78,21.75,21.77,44800.0
2013-06-05 13:55:00,21.76,21.78,21.76,21.77,17200.0,21.76,21.78,21.76,21.77,17200.0
2013-06-05 14:00:00,21.76,21.78,21.76,21.78,49100.0,21.76,21.78,21.76,21.78,49100.0
2013-06-05 14:05:00,21.79,21.79,21.77,21.78,20500.0,21.79,21.79,21.77,21.78,20500.0
2013-06-05 14:10:00,21.77,21.78,21.77,21.77,14400.0,21.77,21.78,21.77,21.77,14400.0
2013-06-05 14:15:00,21.76,21.77,21.76,21.76,48100.0,21.76,21.77,21.76,21.76,48100.0
2013-06-05 14:20:00,21.76,21.77,21.75,21.77,25100.0,21.76,21.77,21.75,21.77,25100.0
2013-06-05 14:25:00,21.77,21.78,21.76,21.76,60300.0,21.77,21.78,21.76,21.76,60300.0
2013-06-05 14:30:00,21.76,21.77,21.76,21.76,40100.0,21.76,21.77,21.76,21.76,40100.0
2013-06-05 14:35:00,21.77,21.77,21.74,21.74,485300.0,21.77,21.77,21.74,21.74,485300.0
2013-06-05 14:40:00,21.74,21.74,21.7,21.71,174500.0,21.74,21.74,21.7,21.71,174500.0
2013-06-05 14:45:00,21.72,21.75,21.71,21.73,70900.0,21.72,21.75,21.71,21.73,70900.0
2013-06-05 14:50:00,21.73,21.75,21.73,21.74,44200.0,21.73,21.75,21.73,21.74,44200.0
2013-06-05 14:55:00,21.75,21.75,21.73,21.75,28100.0,21.75,21.75,21.73,21.75,28100.0
2013-06-05 15:00:00,21.73,21.74,21.73,21.73,18200.0,21.73,21.74,21.73,21.73,18200.0
2013-06-05 15:05:00,21.74,21.77,21.73,21.76,98700.0,21.74,21.77,21.73,21.76,98700.0
2013-06-05 15:10:00,21.76,21.76,21.75,21.75,29600.0,21.76,21.76,21.75,21.75,29600.0
2013-06-05 15:15:00,21.75,21.76,21.74,21.75,40300.0,21.75,21.76,21.74,21.75,40300.0
2013-06-05 15:20:00,21.75,21.76,21.74,21.75,48700.0,21.75,21.76,21.74,21.75,48700.0
2013-06-05 15:25:00,21.75,21.78,21.75,21.77,131100.0,21.75,21.78,21.75,21.77,131100.0
2013-06-05 15:30:00,21.77,21.78,21.75,21.77,33600.0,21.77,21.78,21.75,21.77,33600.0
2013-06-05 15:35:00,21.77,21.77,21.75,21.76,39500.0,21.77,21.77,21.75,21.76,39500.0
2013-06-05 15:40:00,21.76,21.76,21.74,21.74,53500.0,21.76,21.76,21.74,21.74,53500.0
2013-06-05 15:45:00,21.74,21.78,21.73,21.77,85400.0,21.74,21.78,21.73,21.77,85400.0
2013-06-05 15:50:00,21.77,21.79,21.77,21.77,76500.0,21.77,21.79,21.77,21.77,76500.0
2013-06-05 15:55:00,21.77,21.78,21.74,21.76,215100.0,21.77,21.78,21.74,21.76,215100.0
2013-06-06 09:30:00,21.75,21.75,21.7,21.7,178400.0,21.75,21.75,21.7,21.7,178400.0
2013-06-06 09:35:00,21.69,21.71,21.65,21.69,117300.0,21.69,21.71,21.65,21.69,117300.0
2013-06-06 09:40:00,21.69,21.74,21.69,21.74,472000.0,21.69,21.74,21.69,21.74,472000.0
2013-06-06 09:45:00,21.73,21.74,21.69,21.7,57600.0,21.73,21.74,21.69,21.7,57600.0
2013-06-06 09:50:00,21.71,21.74,21.69,21.74,125500.0,21.71,21.74,21.69,21.74,125500.0
2013-06-06 09:55:00,21.74,21.74,21.72,21.73,32400.0,21.74,21.74,21.72,21.73,32400.0
2013-06-06 10:00:00,21.73,21.75,21.71,21.74,113500.0,21.73,21.75,21.71,21.74,113500.0
2013-06-06 10:05:00,21.74,21.79,21.74,21.77,147700.0,21.74,21.79,21.74,21.77,147700.0
2013-06-06 10:10:00,21.77,21.79,21.74,21.76,97800.0,21.77,21.79,21.74,21.76,97800.0
2013-06-06 10:15:00,21.76,21.77,21.71,21.73,80000.0,21.76,21.77,21.71,21.73,80000.0
2013-06-06 10:20:00,21.72,21.72,21.67,21.7,193100.0,21.72,21.72,21.67,21.7,193100.0
2013-06-06 10:25:00,21.69,21.72,21.68,21.7,64400.0,21.69,21.72,21.68,21.7,64400.0
2013-06-06 10:30:00,21.7,21.73,21.69,21.73,53900.0,21.7,21.73,21.69,21.73,53900.0
2013-06-06 10:35:00,21.73,21.75,21.72,21.74,50300.0,21.73,21.75,21.72,21.74,50300.0
2013-06-06 10:40:00,21.74,21.75,21.69,21.71,69000.0,21.74,21.75,21.69,21.71,69000.0
2013-06-06 10:45:00,21.71,21.75,21.71,21.73,46900.0,21.71,21.75,21.71,21.73,46900.0
2013-06-06 10:50:00,21.73,21.78,21.73,21.77,85400.0,21.73,21.78,21.73,21.77,85400.0
2013-06-06 10:55:00,21.77,21.87,21.77,21.82,269900.0,21.77,21.87,21.77,21.82,269900.0
2013-06-06 11:00:00,21.81,21.87,21.79,21.8,203800.0,21.81,21.87,21.79,21.8,203800.0
2013-06-06 11:05:00,21.8,21.82,21.76,21.79,69200.0,21.8,21.82,21.76,21.79,69200.0
2013-06-06 11:10:00,21.78,21.81,21.76,21.81,65800.0,21.78,21.81,21.76,21.81,65800.0
2013-06-06 11:15:00,21.81,21.81,21.76,21.77,63800.0,21.81,21.81,21.76,21.77,63800.0
2013-06-06 11:20:00,21.76,21.78,21.74,21.76,77200.0,21.76,21.78,21.74,21.76,77200.0
2013-06-06 11:25:00,21.76,21.79,21.75,21.77,39200.0,21.76,21.79,21.75,21.77,39200.0
2013-06-06 11:30:00,21.77,21.79,21.75,21.78,34200.0,21.77,21.79,21.75,21.78,34200.0
2013-06-06 11:35:00,21.78,21.79,21.76,21.78,118900.0,21.78,21.79,21.76,21.78,118900.0
2013-06-06 11:40:00,21.78,21.79,21.76,21.76,37400.0,21.78,21.79,21.76,21.76,37400.0
2013-06-06 11:45:00,21.78,21.79,21.76,21.78,22000.0,21.78,21.79,21.76,21.78,22000.0
2013-06-06 11:50:00,21.79,21.83,21.79,21.83,119700.0,21.79,21.83,21.79,21.83,119700.0
2013-06-06 11:55:00,21.83,21.92,21.83,21.84,542100.0,21.83,21.92,21.83,21.84,542100.0
2013-06-06 12:00:00,21.85,21.92,21.84,21.86,280200.0,21.85,21.92,21.84,21.86,280200.0
2013-06-06 12:05:00,21.86,21.91,21.86,21.9,178700.0,21.86,21.91,21.86,21.9,178700.0
2013-06-06 12:10:00,21.9,21.95,21.9,21.94,526400.0,21.9,21.95,21.9,21.94,526400.0
2013-06-06 12:15:00,21.94,21.97,21.88,21.9,530000.0,21.94,21.97,21.88,21.9,530000.0
2013-06-06 12:20:00,21.9,22.06,21.9,22.06,679000.0,21.9,22.06,21.9,22.06,679000.0
2013-06-06 12:25:00,22.06,22.12,22.02,22.05,534000.0,22.06,22.12,22.02,22.05,534000.0
2013-06-06 12:30:00,22.05,22.07,21.96,21.98,320500.0,22.05,22.07,21.96,21.98,320500.0
2013-06-06 12:35:00,21.97,21.98,21.86,21.95,408500.0,21.97,21.98,21.86,21.95,408500.0
2013-06-06 12:40:00,21.96,21.98,21.91,21.92,111300.0,21.96,21.98,21.91,21.92,111300.0
2013-06-06 12:45:00,21.92,21.95,21.89,21.94,146700.0,21.92,21.95,21.89,21.94,146700.0
2013-06-06 12:50:00,21.95,21.99,21.95,21.98,52700.0,21.95,21.99,21.95,21.98,52700.0
2013-06-06 12:55:00,21.97,21.98,21.95,21.98,63600.0,21.97,21.98,21.95,21.98,63600.0
2013-06-06 13:00:00,21.98,22.01,21.98,22.0,84700.0,21.98,22.01,21.98,22.0,84700.0
2013-06-06 13:05:00,22.0,22.0,21.92,21.92,219600.0,22.0,22.0,21.92,21.92,219600.0
2013-06-06 13:10:00,21.92,21.96,21.91,21.95,68100.0,21.92,21.96,21.91,21.95,68100.0
2013-06-06 13:15:00,21.95,21.97,21.94,21.96,65500.0,21.95,21.97,21.94,21.96,65500.0
2013-06-06 13:20:00,21.95,22.01,21.95,21.99,87000.0,21.95,22.01,21.95,21.99,87000.0
2013-06-06 13:25:00,21.98,21.98,21.96,21.98,62500.0,21.98,21.98,21.96,21.98,62500.0
2013-06-06 13:30:00,21.98,21.98,21.96,21.97,62500.0,21.98,21.98,21.96,21.97,62500.0
2013-06-06 13:35:00,21.96,21.96,21.95,21.95,44200.0,21.96,21.96,21.95,21.95,44200.0
2013-06-06 13:40:00,21.95,21.96,21.93,21.94,16500.0,21.95,21.96,21.93,21.94,16500.0
2013-06-06 13:45:00,21.95,21.95,21.93,21.93,26300.0,21.95,21.95,21.93,21.93,26300.0
2013-06-06 13:50:00,21.94,21.94,21.93,21.93,41700.0,21.94,21.94,21.93,21.93,41700.0
2013-06-06 13:55:00,21.94,21.96,21.93,21.94,56300.0,21.94,21.96,21.93,21.94,56300.0
2013-06-06 14:00:00,21.94,21.96,21.93,21.95,32100.0,21.94,21.96,21.93,21.95,32100.0
2013-06-06 14:05:00,21.96,21.98,21.94,21.97,144000.0,21.96,21.98,21.94,21.97,144000.0
2013-06-06 14:10:00,21.97,21.97,21.95,21.95,18000.0,21.97,21.97,21.95,21.95,18000.0
2013-06-06 14:15:00,21.95,21.96,21.94,21.95,58500.0,21.95,21.96,21.94,21.95,58500.0
2013-06-06 14:20:00,21.94,21.96,21.93,21.95,25200.0,21.94,21.96,21.93,21.95,25200.0
2013-06-06 14:25:00,21.95,21.96,21.93,21.93,82500.0,21.95,21.96,21.93,21.93,82500.0
2013-06-06 14:30:00,21.93,21.93,21.9,21.93,170400.0,21.93,21.93,21.9,21.93,170400.0
2013-06-06 14:35:00,21.93,21.93,21.91,21.92,14500.0,21.93,21.93,21.91,21.92,14500.0
2013-06-06 14:40:00,21.92,21.93,21.91,21.92,19300.0,21.92,21.93,21.91,21.92,19300.0
2013-06-06 14:45:00,21.92,21.93,21.9,21.9,36900.0,21.92,21.93,21.9,21.9,36900.0
2013-06-06 14:50:00,21.9,21.9,21.87,21.88,194000.0,21.9,21.9,21.87,21.88,194000.0
2013-06-06 14:55:00,21.89,21.89,21.87,21.87,31300.0,21.89,21.89,21.87,21.87,31300.0
2013-06-06 15:00:00,21.87,21.88,21.87,21.88,21000.0,21.87,21.88,21.87,21.88,21000.0
2013-06-06 15:05:00,21.88,21.89,21.86,21.89,38100.0,21.88,21.89,21.86,21.89,38100.0
2013-06-06 15:10:00,21.89,21.89,21.88,21.89,16700.0,21.89,21.89,21.88,21.89,16700.0
2013-06-06 15:15:00,21.89,21.91,21.89,21.9,28900.0,21.89,21.91,21.89,21.9,28900.0
2013-06-06 15:20:00,21.9,21.9,21.88,21.89,30600.0,21.9,21.9,21.88,21.89,30600.0
2013-06-06 15:25:00,21.9,21.9,21.87,21.88,54200.0,21.9,21.9,21.87,21.88,54200.0
2013-06-06 15:30:00,21.88,21.88,21.85,21.86,136700.0,21.88,21.88,21.85,21.86,136700.0
2013-06-06 15:35:00,21.87,21.89,21.86,21.89,33200.0,21.87,21.89,21.86,21.89,33200.0
2013-06-06 15:40:00,21.89,21.89,21.88,21.88,32000.0,21.89,21.89,21.88,21.88,32000.0
2013-06-06 15:45:00,21.88,21.89,21.87,21.88,75800.0,21.88,21.89,21.87,21.88,75800.0
2013-06-06 15:50:00,21.88,21.89,21.88,21.89,62800.0,21.88,21.89,21.88,21.89,62800.0
2013-06-06 15:55:00,21.89,21.93,21.88,21.92,246200.0,21.89,21.93,21.88,21.92,246200.0
2013-06-07 09:30:00,21.25,21.27,21.15,21.25,1223600.0,21.25,21.27,21.15,21.25,1223600.0
2013-06-07 09:35:00,21.24,21.44,21.23,21.39,593600.0,21.24,21.44,21.23,21.39,593600.0
2013-06-07 09:40:00,21.38,21.39,21.3,21.35,364300.0,21.38,21.39,21.3,21.35,364300.0
2013-06-07 09:45:00,21.34,21.35,21.26,21.32,458600.0,21.34,21.35,21.26,21.32,458600.0
2013-06-07 09:50:00,21.32,21.32,21.23,21.25,427700.0,21.32,21.32,21.23,21.25,427700.0
2013-06-07 09:55:00,21.26,21.32,21.25,21.3,228100.0,21.26,21.32,21.25,21.3,228100.0
2013-06-07 10:00:00,21.3,21.3,21.2,21.29,427800.0,21.3,21.3,21.2,21.29,427800.0
2013-06-07 10:05:00,21.29,21.37,21.26,21.31,399700.0,21.29,21.37,21.26,21.31,399700.0
2013-06-07 10:10:00,21.32,21.37,21.29,21.3,256500.0,21.32,21.37,21.29,21.3,256500.0
2013-06-07 10:15:00,21.3,21.35,21.29,21.31,162400.0,21.3,21.35,21.29,21.31,162400.0
2013-06-07 10:20:00,21.31,21.36,21.31,21.35,255700.0,21.31,21.36,21.31,21.35,255700.0
2013-06-07 10:25:00,21.35,21.37,21.28,21.29,268900.0,21.35,21.37,21.28,21.29,268900.0
2013-06-07 10:30:00,21.28,21.32,21.25,21.3,139000.0,21.28,21.32,21.25,21.3,139000.0
2013-06-07 10:35:00,21.3,21.3,21.24,21.25,129400.0,21.3,21.3,21.24,21.25,129400.0
2013-06-07 10:40:00,21.25,21.31,21.24,21.29,170100.0,21.25,21.31,21.24,21.29,170100.0
2013-06-07 10:45:00,21.28,21.28,21.25,21.27,160600.0,21.28,21.28,21.25,21.27,160600.0
2013-06-07 10:50:00,21.27,21.29,21.24,21.25,91400.0,21.27,21.29,21.24,21.25,91400.0
2013-06-07 10:55:00,21.24,21.32,21.24,21.3,143500.0,21.24,21.32,21.24,21.3,143500.0
2013-06-07 11:00:00,21.29,21.3,21.27,21.29,101900.0,21.29,21.3,21.27,21.29,101900.0
2013-06-07 11:05:00,21.29,21.29,21.26,21.27,61200.0,21.29,21.29,21.26,21.27,61200.0
2013-06-07 11:10:00,21.27,21.27,21.15,21.17,366300.0,21.27,21.27,21.15,21.17,366300.0
2013-06-07 11:15:00,21.17,21.2,21.1,21.13,621000.0,21.17,21.2,21.1,21.13,621000.0
2013-06-07 11:20:00,21.13,21.14,21.01,21.04,557100.0,21.13,21.14,21.01,21.04,557100.0
2013-06-07 11:25:00,21.05,21.07,20.99,21.04,772800.0,21.05,21.07,20.99,21.04,772800.0
2013-06-07 11:30:00,21.04,21.09,21.01,21.08,442200.0,21.04,21.09,21.01,21.08,442200.0
2013-06-07 11:35:00,21.07,21.12,21.05,21.09,245700.0,21.07,21.12,21.05,21.09,245700.0
2013-06-07 11:40:00,21.08,21.11,21.04,21.07,280600.0,21.08,21.11,21.04,21.07,280600.0
2013-06-07 11:45:00,21.07,21.12,21.06,21.1,183900.0,21.07,21.12,21.06,21.1,183900.0
2013-06-07 11:50:00,21.1,21.11,21.05,21.07,90000.0,21.1,21.11,21.05,21.07,90000.0
2013-06-07 11:55:00,21.07,21.12,21.06,21.12,81600.0,21.07,21.12,21.06,21.12,81600.0
2013-06-07 12:00:00,21.11,21.12,21.07,21.1,88900.0,21.11,21.12,21.07,21.1,88900.0
2013-06-07 12:05:00,21.1,21.11,21.07,21.07,62300.0,21.1,21.11,21.07,21.07,62300.0
2013-06-07 12:10:00,21.07,21.09,21.05,21.06,71600.0,21.07,21.09,21.05,21.06,71600.0
2013-06-07 12:15:00,21.06,21.06,21.03,21.05,92100.0,21.06,21.06,21.03,21.05,92100.0
2013-06-07 12:20:00,21.04,21.05,20.96,21.01,430900.0,21.04,21.05,20.96,21.01,430900.0
2013-06-07 12:25:00,21.01,21.05,21.0,21.01,117000.0,21.01,21.05,21.0,21.01,117000.0
2013-06-07 12:30:00,21.01,21.07,21.0,21.06,150400.0,21.01,21.07,21.0,21.06,150400.0
2013-06-07 12:35:00,21.05,21.14,21.05,21.1,233300.0,21.05,21.14,21.05,21.1,233300.0
2013-06-07 12:40:00,21.09,21.14,21.08,21.13,231200.0,21.09,21.14,21.08,21.13,231200.0
2013-06-07 12:45:00,21.13,21.16,21.1,21.11,112500.0,21.13,21.16,21.1,21.11,112500.0
2013-06-07 12:50:00,21.11,21.15,21.11,21.14,46300.0,21.11,21.15,21.11,21.14,46300.0
2013-06-07 12:55:00,21.13,21.17,21.1,21.12,130300.0,21.13,21.17,21.1,21.12,130300.0
2013-06-07 13:00:00,21.13,21.15,21.11,21.11,78500.0,21.13,21.15,21.11,21.11,78500.0
2013-06-07 13:05:00,21.11,21.12,21.07,21.09,86800.0,21.11,21.12,21.07,21.09,86800.0
2013-06-07 13:10:00,21.09,21.11,21.08,21.1,34400.0,21.09,21.11,21.08,21.1,34400.0
2013-06-07 13:15:00,21.1,21.12,21.08,21.09,127400.0,21.1,21.12,21.08,21.09,127400.0
2013-06-07 13:20:00,21.09,21.1,21.04,21.04,117100.0,21.09,21.1,21.04,21.04,117100.0
2013-06-07 13:25:00,21.04,21.07,21.02,21.06,232400.0,21.04,21.07,21.02,21.06,232400.0
2013-06-07 13:30:00,21.06,21.06,21.03,21.06,70700.0,21.06,21.06,21.03,21.06,70700.0
2013-06-07 13:35:00,21.05,21.06,20.98,21.0,510800.0,21.05,21.06,20.98,21.0,510800.0
2013-06-07 13:40:00,21.0,21.05,20.99,21.03,109800.0,21.0,21.05,20.99,21.03,109800.0
2013-06-07 13:45:00,21.02,21.03,21.0,21.01,80600.0,21.02,21.03,21.0,21.01,80600.0
2013-06-07 13:50:00,21.0,21.01,20.99,20.99,77900.0,21.0,21.01,20.99,20.99,77900.0
2013-06-07 13:55:00,21.0,21.01,20.96,21.0,254800.0,21.0,21.01,20.96,21.0,254800.0
2013-06-07 14:00:00,21.0,21.02,21.0,21.01,83600.0,21.0,21.02,21.0,21.01,83600.0
2013-06-07 14:05:00,21.01,21.04,21.01,21.04,232800.0,21.01,21.04,21.01,21.04,232800.0
2013-06-07 14:10:00,21.03,21.05,21.02,21.04,97800.0,21.03,21.05,21.02,21.04,97800.0
2013-06-07 14:15:00,21.04,21.05,21.01,21.01,169600.0,21.04,21.05,21.01,21.01,169600.0
2013-06-07 14:20:00,21.02,21.03,20.99,20.99,428700.0,21.02,21.03,20.99,20.99,428700.0
2013-06-07 14:25:00,20.99,21.0,20.98,20.99,148500.0,20.99,21.0,20.98,20.99,148500.0
2013-06-07 14:30:00,20.98,21.01,20.95,21.01,386700.0,20.98,21.01,20.95,21.01,386700.0
2013-06-07 14:35:00,21.01,21.01,20.97,20.97,253800.0,21.01,21.01,20.97,20.97,253800.0
2013-06-07 14:40:00,20.97,20.98,20.96,20.96,83100.0,20.97,20.98,20.96,20.96,83100.0
2013-06-07 14:45:00,20.96,20.98,20.96,20.98,85800.0,20.96,20.98,20.96,20.98,85800.0
2013-06-07 14:50:00,20.98,20.98,20.96,20.98,117600.0,20.98,20.98,20.96,20.98,117600.0
2013-06-07 14:55:00,20.98,20.98,20.96,20.97,42200.0,20.98,20.98,20.96,20.97,42200.0
2013-06-07 15:00:00,20.97,21.0,20.96,21.0,64300.0,20.97,21.0,20.96,21.0,64300.0
2013-06-07 15:05:00,20.99,21.0,20.98,20.99,78400.0,20.99,21.0,20.98,20.99,78400.0
2013-06-07 15:10:00,20.99,20.99,20.95,20.96,297000.0,20.99,20.99,20.95,20.96,297000.0
2013-06-07 15:15:00,20.96,20.96,20.94,20.95,215100.0,20.96,20.96,20.94,20.95,215100.0
2013-06-07 15:20:00,20.95,20.96,20.94,20.95,63400.0,20.95,20.96,20.94,20.95,63400.0
2013-06-07 15:25:00,20.95,20.96,20.88,20.9,390400.0,20.95,20.96,20.88,20.9,390400.0
2013-06-07 15:30:00,20.91,20.93,20.87,20.88,235200.0,20.91,20.93,20.87,20.88,235200.0
2013-06-07 15:35:00,20.88,20.91,20.88,20.89,194600.0,20.88,20.91,20.88,20.89,194600.0
2013-06-07 15:40:00,20.9,20.9,20.87,20.87,199200.0,20.9,20.9,20.87,20.87,199200.0
2013-06-07 15:45:00,20.88,20.88,20.84,20.86,663100.0,20.88,20.88,20.84,20.86,663100.0
2013-06-07 15:50:00,20.86,20.86,20.85,20.86,605100.0,20.86,20.86,20.85,20.86,605100.0
2013-06-07 15:55:00,20.86,20.91,20.85,20.85,1394600.0,20.86,20.91,20.85,20.85,1394600.0
2013-06-10 09:30:00,21.04,21.05,20.97,21.05,658000.0,21.04,21.05,20.97,21.05,658000.0
2013-06-10 09:35:00,21.05,21.05,21.01,21.04,210900.0,21.05,21.05,21.01,21.04,210900.0
2013-06-10 09:40:00,21.05,21.14,21.0,21.13,379400.0,21.05,21.14,21.0,21.13,379400.0
2013-06-10 09:45:00,21.12,21.21,21.08,21.08,491000.0,21.12,21.21,21.08,21.08,491000.0
2013-06-10 09:50:00,21.08,21.12,21.06,21.08,352900.0,21.08,21.12,21.06,21.08,352900.0
2013-06-10 09:55:00,21.08,21.11,21.06,21.1,148100.0,21.08,21.11,21.06,21.1,148100.0
2013-06-10 10:00:00,21.11,21.16,21.11,21.12,233900.0,21.11,21.16,21.11,21.12,233900.0
2013-06-10 10:05:00,21.12,21.21,21.11,21.16,199900.0,21.12,21.21,21.11,21.16,199900.0
2013-06-10 10:10:00,21.17,21.24,21.16,21.16,334300.0,21.17,21.24,21.16,21.16,334300.0
2013-06-10 10:15:00,21.16,21.17,21.13,21.13,71400.0,21.16,21.17,21.13,21.13,71400.0
2013-06-10 10:20:00,21.14,21.14,21.11,21.12,70500.0,21.14,21.14,21.11,21.12,70500.0
2013-06-10 10:25:00,21.13,21.15,21.11,21.12,95100.0,21.13,21.15,21.11,21.12,95100.0
2013-06-10 10:30:00,21.13,21.15,21.09,21.1,90700.0,21.13,21.15,21.09,21.1,90700.0
2013-06-10 10:35:00,21.11,21.14,21.11,21.13,251800.0,21.11,21.14,21.11,21.13,251800.0
2013-06-10 10:40:00,21.13,21.18,21.13,21.16,133700.0,21.13,21.18,21.13,21.16,133700.0
2013-06-10 10:45:00,21.16,21.18,21.12,21.17,83400.0,21.16,21.18,21.12,21.17,83400.0
2013-06-10 10:50:00,21.18,21.2,21.14,21.2,125000.0,21.18,21.2,21.14,21.2,125000.0
2013-06-10 10:55:00,21.21,21.21,21.18,21.19,58100.0,21.21,21.21,21.18,21.19,58100.0
2013-06-10 11:00:00,21.19,21.19,21.16,21.17,102000.0,21.19,21.19,21.16,21.17,102000.0
2013-06-10 11:05:00,21.18,21.19,21.17,21.18,51300.0,21.18,21.19,21.17,21.18,51300.0
2013-06-10 11:10:00,21.18,21.2,21.14,21.15,111800.0,21.18,21.2,21.14,21.15,111800.0
2013-06-10 11:15:00,21.15,21.17,21.14,21.15,43200.0,21.15,21.17,21.14,21.15,43200.0
2013-06-10 11:20:00,21.16,21.19,21.15,21.17,57900.0,21.16,21.19,21.15,21.17,57900.0
2013-06-10 11:25:00,21.17,21.28,21.17,21.26,216100.0,21.17,21.28,21.17,21.26,216100.0
2013-06-10 11:30:00,21.26,21.27,21.23,21.25,206200.0,21.26,21.27,21.23,21.25,206200.0
2013-06-10 11:35:00,21.26,21.26,21.23,21.23,63000.0,21.26,21.26,21.23,21.23,63000.0
2013-06-10 11:40:00,21.23,21.28,21.22,21.26,100000.0,21.23,21.28,21.22,21.26,100000.0
2013-06-10 11:45:00,21.26,21.27,21.25,21.27,75100.0,21.26,21.27,21.25,21.27,75100.0
2013-06-10 11:50:00,21.27,21.3,21.26,21.27,115200.0,21.27,21.3,21.26,21.27,115200.0
2013-06-10 11:55:00,21.27,21.27,21.22,21.24,123300.0,21.27,21.27,21.22,21.24,123300.0
2013-06-10 12:00:00,21.25,21.27,21.24,21.25,69000.0,21.25,21.27,21.24,21.25,69000.0
2013-06-10 12:05:00,21.26,21.26,21.24,21.24,42700.0,21.26,21.26,21.24,21.24,42700.0
2013-06-10 12:10:00,21.24,21.24,21.19,21.19,76700.0,21.24,21.24,21.19,21.19,76700.0
2013-06-10 12:15:00,21.2,21.21,21.17,21.2,210900.0,21.2,21.21,21.17,21.2,210900.0
2013-06-10 12:20:00,21.19,21.2,21.15,21.18,94100.0,21.19,21.2,21.15,21.18,94100.0
2013-06-10 12:25:00,21.19,21.2,21.18,21.19,56000.0,21.19,21.2,21.18,21.19,56000.0
2013-06-10 12:30:00,21.19,21.2,21.19,21.19,16100.0,21.19,21.2,21.19,21.19,16100.0
2013-06-10 12:35:00,21.19,21.25,21.19,21.24,141200.0,21.19,21.25,21.19,21.24,141200.0
2013-06-10 12:40:00,21.25,21.26,21.24,21.25,45200.0,21.25,21.26,21.24,21.25,45200.0
2013-06-10 12:45:00,21.25,21.26,21.24,21.26,61800.0,21.25,21.26,21.24,21.26,61800.0
2013-06-10 12:50:00,21.25,21.27,21.22,21.23,133900.0,21.25,21.27,21.22,21.23,133900.0
2013-06-10 12:55:00,21.24,21.25,21.23,21.24,39800.0,21.24,21.25,21.23,21.24,39800.0
2013-06-10 13:00:00,21.25,21.27,21.23,21.23,68200.0,21.25,21.27,21.23,21.23,68200.0
2013-06-10 13:05:00,21.23,21.26,21.23,21.24,112500.0,21.23,21.26,21.23,21.24,112500.0
2013-06-10 13:10:00,21.24,21.25,21.23,21.25,91100.0,21.24,21.25,21.23,21.25,91100.0
2013-06-10 13:15:00,21.26,21.29,21.25,21.27,292500.0,21.26,21.29,21.25,21.27,292500.0
2013-06-10 13:20:00,21.27,21.29,21.22,21.24,286300.0,21.27,21.29,21.22,21.24,286300.0
2013-06-10 13:25:00,21.23,21.27,21.23,21.26,56400.0,21.23,21.27,21.23,21.26,56400.0
2013-06-10 13:30:00,21.25,21.27,21.24,21.27,44000.0,21.25,21.27,21.24,21.27,44000.0
2013-06-10 13:35:00,21.27,21.27,21.24,21.26,46600.0,21.27,21.27,21.24,21.26,46600.0
2013-06-10 13:40:00,21.26,21.29,21.26,21.28,58000.0,21.26,21.29,21.26,21.28,58000.0
2013-06-10 13:45:00,21.27,21.28,21.27,21.27,11700.0,21.27,21.28,21.27,21.27,11700.0
2013-06-10 13:50:00,21.28,21.3,21.27,21.29,64800.0,21.28,21.3,21.27,21.29,64800.0
2013-06-10 13:55:00,21.29,21.31,21.29,21.3,78300.0,21.29,21.31,21.29,21.3,78300.0
2013-06-10 14:00:00,21.3,21.35,21.29,21.31,201000.0,21.3,21.35,21.29,21.31,201000.0
2013-06-10 14:05:00,21.31,21.31,21.27,21.28,49700.0,21.31,21.31,21.27,21.28,49700.0
2013-06-10 14:10:00,21.28,21.29,21.25,21.27,56200.0,21.28,21.29,21.25,21.27,56200.0
2013-06-10 14:15:00,21.28,21.29,21.27,21.29,31800.0,21.28,21.29,21.27,21.29,31800.0
2013-06-10 14:20:00,21.29,21.29,21.27,21.27,67000.0,21.29,21.29,21.27,21.27,67000.0
2013-06-10 14:25:00,21.28,21.28,21.26,21.28,39300.0,21.28,21.28,21.26,21.28,39300.0
2013-06-10 14:30:00,21.27,21.28,21.26,21.26,23900.0,21.27,21.28,21.26,21.26,23900.0
2013-06-10 14:35:00,21.26,21.27,21.24,21.24,39200.0,21.26,21.27,21.24,21.24,39200.0
2013-06-10 14:40:00,21.24,21.26,21.24,21.24,101000.0,21.24,21.26,21.24,21.24,101000.0
2013-06-10 14:45:00,21.25,21.25,21.23,21.23,84000.0,21.25,21.25,21.23,21.23,84000.0
2013-06-10 14:50:00,21.24,21.25,21.23,21.23,35300.0,21.24,21.25,21.23,21.23,35300.0
2013-06-10 14:55:00,21.24,21.25,21.24,21.24,27700.0,21.24,21.25,21.24,21.24,27700.0
2013-06-10 15:00:00,21.25,21.25,21.23,21.23,57900.0,21.25,21.25,21.23,21.23,57900.0
2013-06-10 15:05:00,21.24,21.24,21.23,21.23,15900.0,21.24,21.24,21.23,21.23,15900.0
2013-06-10 15:10:00,21.24,21.24,21.23,21.23,36000.0,21.24,21.24,21.23,21.23,36000.0
2013-06-10 15:15:00,21.23,21.24,21.22,21.23,67200.0,21.23,21.24,21.22,21.23,67200.0
2013-06-10 15:20:00,21.23,21.23,21.2,21.2,204500.0,21.23,21.23,21.2,21.2,204500.0
2013-06-10 15:25:00,21.2,21.21,21.18,21.19,226500.0,21.2,21.21,21.18,21.19,226500.0
2013-06-10 15:30:00,21.18,21.2,21.18,21.2,50400.0,21.18,21.2,21.18,21.2,50400.0
2013-06-10 15:35:00,21.2,21.2,21.17,21.18,139900.0,21.2,21.2,21.17,21.18,139900.0
2013-06-10 15:40:00,21.17,21.18,21.14,21.14,133600.0,21.17,21.18,21.14,21.14,133600.0
2013-06-10 15:45:00,21.15,21.17,21.14,21.14,122100.0,21.15,21.17,21.14,21.14,122100.0
2013-06-10 15:50:00,21.14,21.16,21.14,21.16,181900.0,21.14,21.16,21.14,21.16,181900.0
2013-06-10 15:55:00,21.16,21.18,21.15,21.16,394700.0,21.16,21.18,21.15,21.16,394700.0
2013-06-11 09:30:00,20.79,20.84,20.76,20.8,679100.0,20.79,20.84,20.76,20.8,679100.0
2013-06-11 09:35:00,20.8,20.99,20.79,20.92,831200.0,20.8,20.99,20.79,20.92,831200.0
2013-06-11 09:40:00,20.91,20.93,20.85,20.87,125600.0,20.91,20.93,20.85,20.87,125600.0
2013-06-11 09:45:00,20.86,20.87,20.83,20.83,140300.0,20.86,20.87,20.83,20.83,140300.0
2013-06-11 09:50:00,20.83,20.86,20.81,20.86,174000.0,20.83,20.86,20.81,20.86,174000.0
2013-06-11 09:55:00,20.87,20.89,20.85,20.87,131500.0,20.87,20.89,20.85,20.87,131500.0
2013-06-11 10:00:00,20.87,20.92,20.85,20.91,180800.0,20.87,20.92,20.85,20.91,180800.0
2013-06-11 10:05:00,20.91,20.96,20.91,20.93,514700.0,20.91,20.96,20.91,20.93,514700.0
2013-06-11 10:10:00,20.93,20.94,20.89,20.9,91600.0,20.93,20.94,20.89,20.9,91600.0
2013-06-11 10:15:00,20.9,20.93,20.87,20.88,92300.0,20.9,20.93,20.87,20.88,92300.0
2013-06-11 10:20:00,20.88,21.01,20.87,20.97,635500.0,20.88,21.01,20.87,20.97,635500.0
2013-06-11 10:25:00,20.97,20.99,20.91,20.95,183300.0,20.97,20.99,20.91,20.95,183300.0
2013-06-11 10:30:00,20.95,20.96,20.92,20.93,107200.0,20.95,20.96,20.92,20.93,107200.0
2013-06-11 10:35:00,20.93,20.95,20.91,20.92,138900.0,20.93,20.95,20.91,20.92,138900.0
2013-06-11 10:40:00,20.91,20.95,20.91,20.94,65900.0,20.91,20.95,20.91,20.94,65900.0
2013-06-11 10:45:00,20.94,20.94,20.89,20.9,59600.0,20.94,20.94,20.89,20.9,59600.0
2013-06-11 10:50:00,20.9,20.9,20.87,20.89,37400.0,20.9,20.9,20.87,20.89,37400.0
2013-06-11 10:55:00,20.89,20.92,20.88,20.9,41900.0,20.89,20.92,20.88,20.9,41900.0
2013-06-11 11:00:00,20.89,20.92,20.89,20.9,29900.0,20.89,20.92,20.89,20.9,29900.0
2013-06-11 11:05:00,20.91,20.95,20.9,20.93,52000.0,20.91,20.95,20.9,20.93,52000.0
2013-06-11 11:10:00,20.93,20.95,20.92,20.94,79500.0,20.93,20.95,20.92,20.94,79500.0
2013-06-11 11:15:00,20.95,20.97,20.94,20.96,30400.0,20.95,20.97,20.94,20.96,30400.0
2013-06-11 11:20:00,20.97,20.97,20.91,20.91,82300.0,20.97,20.97,20.91,20.91,82300.0
2013-06-11 11:25:00,20.91,20.94,20.91,20.92,44600.0,20.91,20.94,20.91,20.92,44600.0
2013-06-11 11:30:00,20.93,20.97,20.93,20.94,59500.0,20.93,20.97,20.93,20.94,59500.0
2013-06-11 11:35:00,20.95,20.95,20.93,20.95,17800.0,20.95,20.95,20.93,20.95,17800.0
2013-06-11 11:40:00,20.95,20.97,20.93,20.96,189500.0,20.95,20.97,20.93,20.96,189500.0
2013-06-11 11:45:00,20.97,20.98,20.94,20.95,73600.0,20.97,20.98,20.94,20.95,73600.0
2013-06-11 11:50:00,20.94,20.96,20.93,20.95,39700.0,20.94,20.96,20.93,20.95,39700.0
2013-06-11 11:55:00,20.95,20.97,20.93,20.95,62100.0,20.95,20.97,20.93,20.95,62100.0
2013-06-11 12:00:00,20.95,20.95,20.93,20.93,39000.0,20.95,20.95,20.93,20.93,39000.0
2013-06-11 12:05:00,20.93,20.94,20.9,20.92,49600.0,20.93,20.94,20.9,20.92,49600.0
2013-06-11 12:10:00,20.91,20.92,20.89,20.9,51500.0,20.91,20.92,20.89,20.9,51500.0
2013-06-11 12:15:00,20.9,20.92,20.89,20.92,19400.0,20.9,20.92,20.89,20.92,19400.0
2013-06-11 12:20:00,20.92,20.93,20.92,20.93,17700.0,20.92,20.93,20.92,20.93,17700.0
2013-06-11 12:25:00,20.92,20.93,20.91,20.93,23800.0,20.92,20.93,20.91,20.93,23800.0
2013-06-11 12:30:00,20.92,20.95,20.92,20.95,20800.0,20.92,20.95,20.92,20.95,20800.0
2013-06-11 12:35:00,20.94,20.96,20.94,20.95,19600.0,20.94,20.96,20.94,20.95,19600.0
2013-06-11 12:40:00,20.95,20.95,20.92,20.95,42400.0,20.95,20.95,20.92,20.95,42400.0
2013-06-11 12:45:00,20.94,20.97,20.94,20.97,26800.0,20.94,20.97,20.94,20.97,26800.0
2013-06-11 12:50:00,20.97,20.97,20.95,20.97,34700.0,20.97,20.97,20.95,20.97,34700.0
2013-06-11 12:55:00,20.97,20.99,20.97,20.98,42000.0,20.97,20.99,20.97,20.98,42000.0
2013-06-11 13:00:00,20.98,21.01,20.98,20.98,81300.0,20.98,21.01,20.98,20.98,81300.0
2013-06-11 13:05:00,20.98,20.98,20.96,20.96,32900.0,20.98,20.98,20.96,20.96,32900.0
2013-06-11 13:10:00,20.97,20.99,20.96,20.96,60000.0,20.97,20.99,20.96,20.96,60000.0
2013-06-11 13:15:00,20.97,20.97,20.95,20.97,72700.0,20.97,20.97,20.95,20.97,72700.0
2013-06-11 13:20:00,20.97,20.98,20.96,20.97,52000.0,20.97,20.98,20.96,20.97,52000.0
2013-06-11 13:25:00,20.98,20.98,20.96,20.96,63600.0,20.98,20.98,20.96,20.96,63600.0
2013-06-11 13:30:00,20.97,21.03,20.96,21.02,284200.0,20.97,21.03,20.96,21.02,284200.0
2013-06-11 13:35:00,21.03,21.03,20.99,20.99,81600.0,21.03,21.03,20.99,20.99,81600.0
2013-06-11 13:40:00,21.0,21.02,21.0,21.01,68800.0,21.0,21.02,21.0,21.01,68800.0
2013-06-11 13:45:00,21.02,21.02,20.99,21.0,27300.0,21.02,21.02,20.99,21.0,27300.0
2013-06-11 13:50:00,21.01,21.01,20.99,21.01,59500.0,21.01,21.01,20.99,21.01,59500.0
2013-06-11 13:55:00,21.01,21.03,20.99,21.02,119400.0,21.01,21.03,20.99,21.02,119400.0
2013-06-11 14:00:00,21.02,21.05,21.01,21.02,67600.0,21.02,21.05,21.01,21.02,67600.0
2013-06-11 14:05:00,21.03,21.04,21.01,21.03,53200.0,21.03,21.04,21.01,21.03,53200.0
2013-06-11 14:10:00,21.04,21.04,21.02,21.04,25000.0,21.04,21.04,21.02,21.04,25000.0
2013-06-11 14:15:00,21.04,21.05,21.03,21.04,33800.0,21.04,21.05,21.03,21.04,33800.0
2013-06-11 14:20:00,21.04,21.05,21.02,21.03,33200.0,21.04,21.05,21.02,21.03,33200.0
2013-06-11 14:25:00,21.03,21.03,21.02,21.02,16100.0,21.03,21.03,21.02,21.02,16100.0
2013-06-11 14:30:00,21.02,21.03,20.99,21.0,90300.0,21.02,21.03,20.99,21.0,90300.0
2013-06-11 14:35:00,21.0,21.0,20.96,20.97,322200.0,21.0,21.0,20.96,20.97,322200.0
2013-06-11 14:40:00,20.96,20.98,20.96,20.96,37100.0,20.96,20.98,20.96,20.96,37100.0
2013-06-11 14:45:00,20.96,20.98,20.96,20.98,185600.0,20.96,20.98,20.96,20.98,185600.0
2013-06-11 14:50:00,20.98,20.99,20.98,20.99,64400.0,20.98,20.99,20.98,20.99,64400.0
2013-06-11 14:55:00,20.99,21.0,20.99,21.0,69300.0,20.99,21.0,20.99,21.0,69300.0
2013-06-11 15:00:00,21.0,21.01,20.98,20.98,91400.0,21.0,21.01,20.98,20.98,91400.0
2013-06-11 15:05:00,20.98,20.98,20.97,20.98,96900.0,20.98,20.98,20.97,20.98,96900.0
2013-06-11 15:10:00,20.98,20.99,20.97,20.98,67800.0,20.98,20.99,20.97,20.98,67800.0
2013-06-11 15:15:00,20.98,20.99,20.97,20.97,154300.0,20.98,20.99,20.97,20.97,154300.0
2013-06-11 15:20:00,20.98,20.98,20.96,20.97,37800.0,20.98,20.98,20.96,20.97,37800.0
2013-06-11 15:25:00,20.97,20.97,20.96,20.96,19200.0,20.97,20.97,20.96,20.96,19200.0
2013-06-11 15:30:00,20.97,20.98,20.95,20.96,270200.0,20.97,20.98,20.95,20.96,270200.0
2013-06-11 15:35:00,20.96,20.96,20.93,20.94,171400.0,20.96,20.96,20.93,20.94,171400.0
2013-06-11 15:40:00,20.94,20.95,20.9,20.91,78800.0,20.94,20.95,20.9,20.91,78800.0
2013-06-11 15:45:00,20.91,20.91,20.9,20.9,74700.0,20.91,20.91,20.9,20.9,74700.0
2013-06-11 15:50:00,20.9,20.94,20.9,20.93,228800.0,20.9,20.94,20.9,20.93,228800.0
2013-06-11 15:55:00,20.94,20.94,20.9,20.92,394300.0,20.94,20.94,20.9,20.92,394300.0
2013-06-12 09:30:00,20.97,20.97,20.92,20.96,188200.0,20.97,20.97,20.92,20.96,188200.0
2013-06-12 09:35:00,20.95,21.02,20.94,21.0,170700.0,20.95,21.02,20.94,21.0,170700.0
2013-06-12 09:40:00,21.0,21.01,20.98,20.98,87600.0,21.0,21.01,20.98,20.98,87600.0
2013-06-12 09:45:00,20.99,21.0,20.96,20.99,67400.0,20.99,21.0,20.96,20.99,67400.0
2013-06-12 09:50:00,20.99,21.09,20.99,21.04,516500.0,20.99,21.09,20.99,21.04,516500.0
2013-06-12 09:55:00,21.05,21.07,21.03,21.06,300900.0,21.05,21.07,21.03,21.06,300900.0
2013-06-12 10:00:00,21.06,21.14,21.06,21.11,443100.0,21.06,21.14,21.06,21.11,443100.0
2013-06-12 10:05:00,21.1,21.13,21.08,21.12,168600.0,21.1,21.13,21.08,21.12,168600.0
2013-06-12 10:10:00,21.12,21.14,21.07,21.07,197600.0,21.12,21.14,21.07,21.07,197600.0
2013-06-12 10:15:00,21.08,21.11,21.08,21.09,133600.0,21.08,21.11,21.08,21.09,133600.0
2013-06-12 10:20:00,21.09,21.1,21.05,21.06,100400.0,21.09,21.1,21.05,21.06,100400.0
2013-06-12 10:25:00,21.06,21.1,21.05,21.1,105200.0,21.06,21.1,21.05,21.1,105200.0
2013-06-12 10:30:00,21.1,21.11,21.07,21.09,71900.0,21.1,21.11,21.07,21.09,71900.0
2013-06-12 10:35:00,21.09,21.1,21.07,21.07,77300.0,21.09,21.1,21.07,21.07,77300.0
2013-06-12 10:40:00,21.07,21.1,21.07,21.1,54800.0,21.07,21.1,21.07,21.1,54800.0
2013-06-12 10:45:00,21.1,21.16,21.1,21.13,453200.0,21.1,21.16,21.1,21.13,453200.0
2013-06-12 10:50:00,21.13,21.26,21.12,21.24,409800.0,21.13,21.26,21.12,21.24,409800.0
2013-06-12 10:55:00,21.24,21.26,21.2,21.22,250700.0,21.24,21.26,21.2,21.22,250700.0
2013-06-12 11:00:00,21.23,21.24,21.15,21.15,190600.0,21.23,21.24,21.15,21.15,190600.0
2013-06-12 11:05:00,21.15,21.17,21.14,21.17,178600.0,21.15,21.17,21.14,21.17,178600.0
2013-06-12 11:10:00,21.16,21.19,21.15,21.17,71100.0,21.16,21.19,21.15,21.17,71100.0
2013-06-12 11:15:00,21.17,21.17,21.12,21.14,85400.0,21.17,21.17,21.12,21.14,85400.0
2013-06-12 11:20:00,21.14,21.17,21.11,21.16,97000.0,21.14,21.17,21.11,21.16,97000.0
2013-06-12 11:25:00,21.15,21.16,21.14,21.15,175800.0,21.15,21.16,21.14,21.15,175800.0
2013-06-12 11:30:00,21.16,21.2,21.15,21.17,101800.0,21.16,21.2,21.15,21.17,101800.0
2013-06-12 11:35:00,21.17,21.19,21.15,21.15,60900.0,21.17,21.19,21.15,21.15,60900.0
2013-06-12 11:40:00,21.15,21.2,21.14,21.15,163600.0,21.15,21.2,21.14,21.15,163600.0
2013-06-12 11:45:00,21.16,21.19,21.15,21.16,101200.0,21.16,21.19,21.15,21.16,101200.0
2013-06-12 11:50:00,21.17,21.19,21.16,21.18,43100.0,21.17,21.19,21.16,21.18,43100.0
2013-06-12 11:55:00,21.18,21.2,21.15,21.15,79500.0,21.18,21.2,21.15,21.15,79500.0
2013-06-12 12:00:00,21.16,21.17,21.1,21.1,106000.0,21.16,21.17,21.1,21.1,106000.0
2013-06-12 12:05:00,21.11,21.13,21.11,21.13,29300.0,21.11,21.13,21.11,21.13,29300.0
2013-06-12 12:10:00,21.12,21.16,21.12,21.15,126700.0,21.12,21.16,21.12,21.15,126700.0
2013-06-12 12:15:00,21.15,21.15,21.13,21.13,91600.0,21.15,21.15,21.13,21.13,91600.0
2013-06-12 12:20:00,21.14,21.16,21.13,21.16,59900.0,21.14,21.16,21.13,21.16,59900.0
2013-06-12 12:25:00,21.15,21.16,21.15,21.15,32500.0,21.15,21.16,21.15,21.15,32500.0
2013-06-12 12:30:00,21.16,21.17,21.14,21.15,55500.0,21.16,21.17,21.14,21.15,55500.0
2013-06-12 12:35:00,21.14,21.15,21.14,21.15,20500.0,21.14,21.15,21.14,21.15,20500.0
2013-06-12 12:40:00,21.14,21.16,21.14,21.14,32300.0,21.14,21.16,21.14,21.14,32300.0
2013-06-12 12:45:00,21.15,21.16,21.14,21.15,25600.0,21.15,21.16,21.14,21.15,25600.0
2013-06-12 12:50:00,21.16,21.16,21.13,21.15,32800.0,21.16,21.16,21.13,21.15,32800.0
2013-06-12 12:55:00,21.14,21.14,21.13,21.14,22900.0,21.14,21.14,21.13,21.14,22900.0
2013-06-12 13:00:00,21.14,21.16,21.13,21.15,65600.0,21.14,21.16,21.13,21.15,65600.0
2013-06-12 13:05:00,21.14,21.15,21.12,21.12,38600.0,21.14,21.15,21.12,21.12,38600.0
2013-06-12 13:10:00,21.13,21.15,21.13,21.15,53300.0,21.13,21.15,21.13,21.15,53300.0
2013-06-12 13:15:00,21.16,21.16,21.14,21.14,28500.0,21.16,21.16,21.14,21.14,28500.0
2013-06-12 13:20:00,21.14,21.16,21.11,21.11,46000.0,21.14,21.16,21.11,21.11,46000.0
2013-06-12 13:25:00,21.11,21.14,21.11,21.14,31300.0,21.11,21.14,21.11,21.14,31300.0
2013-06-12 13:30:00,21.13,21.14,21.12,21.12,35700.0,21.13,21.14,21.12,21.12,35700.0
2013-06-12 13:35:00,21.12,21.13,21.11,21.13,61300.0,21.12,21.13,21.11,21.13,61300.0
2013-06-12 13:40:00,21.12,21.13,21.12,21.13,36100.0,21.12,21.13,21.12,21.13,36100.0
2013-06-12 13:45:00,21.13,21.14,21.11,21.12,34700.0,21.13,21.14,21.11,21.12,34700.0
2013-06-12 13:50:00,21.12,21.12,21.1,21.1,46000.0,21.12,21.12,21.1,21.1,46000.0
2013-06-12 13:55:00,21.1,21.1,21.07,21.07,64600.0,21.1,21.1,21.07,21.07,64600.0
2013-06-12 14:00:00,21.07,21.07,21.04,21.06,63300.0,21.07,21.07,21.04,21.06,63300.0
2013-06-12 14:05:00,21.06,21.07,21.05,21.06,15500.0,21.06,21.07,21.05,21.06,15500.0
2013-06-12 14:10:00,21.06,21.07,21.06,21.06,17800.0,21.06,21.07,21.06,21.06,17800.0
2013-06-12 14:15:00,21.07,21.08,21.06,21.06,45200.0,21.07,21.08,21.06,21.06,45200.0
2013-06-12 14:20:00,21.07,21.07,21.03,21.04,81400.0,21.07,21.07,21.03,21.04,81400.0
2013-06-12 14:25:00,21.04,21.06,21.03,21.03,42400.0,21.04,21.06,21.03,21.03,42400.0
2013-06-12 14:30:00,21.04,21.04,21.03,21.03,37000.0,21.04,21.04,21.03,21.03,37000.0
2013-06-12 14:35:00,21.04,21.04,21.01,21.03,142900.0,21.04,21.04,21.01,21.03,142900.0
2013-06-12 14:40:00,21.03,21.04,21.01,21.01,31000.0,21.03,21.04,21.01,21.01,31000.0
2013-06-12 14:45:00,21.01,21.02,21.0,21.01,22400.0,21.01,21.02,21.0,21.01,22400.0
2013-06-12 14:50:00,21.02,21.03,21.0,21.01,65200.0,21.02,21.03,21.0,21.01,65200.0
2013-06-12 14:55:00,21.0,21.01,21.0,21.01,33300.0,21.0,21.01,21.0,21.01,33300.0
2013-06-12 15:00:00,21.01,21.02,21.0,21.01,23100.0,21.01,21.02,21.0,21.01,23100.0
2013-06-12 15:05:00,21.01,21.03,21.01,21.02,28000.0,21.01,21.03,21.01,21.02,28000.0
2013-06-12 15:10:00,21.02,21.03,21.0,21.01,19000.0,21.02,21.03,21.0,21.01,19000.0
2013-06-12 15:15:00,21.0,21.02,21.0,21.02,44600.0,21.0,21.02,21.0,21.02,44600.0
2013-06-12 15:20:00,21.01,21.02,21.01,21.01,12000.0,21.01,21.02,21.01,21.01,12000.0
2013-06-12 15:25:00,21.01,21.03,21.01,21.01,102000.0,21.01,21.03,21.01,21.01,102000.0
2013-06-12 15:30:00,21.01,21.02,21.0,21.0,49000.0,21.01,21.02,21.0,21.0,49000.0
2013-06-12 15:35:00,21.0,21.01,20.99,21.0,164300.0,21.0,21.01,20.99,21.0,164300.0
2013-06-12 15:40:00,20.99,21.0,20.99,21.0,27800.0,20.99,21.0,20.99,21.0,27800.0
2013-06-12 15:45:00,21.0,21.01,20.99,21.01,81800.0,21.0,21.01,20.99,21.01,81800.0
2013-06-12 15:50:00,21.01,21.01,20.99,21.0,68600.0,21.01,21.01,20.99,21.0,68600.0
2013-06-12 15:55:00,21.0,21.02,21.0,21.01,283000.0,21.0,21.02,21.0,21.01,283000.0
2013-06-13 09:30:00,20.98,21.0,20.96,20.99,183600.0,20.98,21.0,20.96,20.99,183600.0
2013-06-13 09:35:00,20.99,21.03,20.98,21.01,191600.0,20.99,21.03,20.98,21.01,191600.0
2013-06-13 09:40:00,21.01,21.04,21.0,21.02,158100.0,21.01,21.04,21.0,21.02,158100.0
2013-06-13 09:45:00,21.02,21.07,21.02,21.06,105800.0,21.02,21.07,21.02,21.06,105800.0
2013-06-13 09:50:00,21.05,21.08,21.04,21.06,136500.0,21.05,21.08,21.04,21.06,136500.0
2013-06-13 09:55:00,21.06,21.08,21.03,21.07,78700.0,21.06,21.08,21.03,21.07,78700.0
2013-06-13 10:00:00,21.06,21.18,21.05,21.17,375400.0,21.06,21.18,21.05,21.17,375400.0
2013-06-13 10:05:00,21.17,21.2,21.09,21.11,367900.0,21.17,21.2,21.09,21.11,367900.0
2013-06-13 10:10:00,21.12,21.14,21.09,21.1,88700.0,21.12,21.14,21.09,21.1,88700.0
2013-06-13 10:15:00,21.1,21.11,21.06,21.07,88700.0,21.1,21.11,21.06,21.07,88700.0
2013-06-13 10:20:00,21.06,21.09,21.05,21.06,58300.0,21.06,21.09,21.05,21.06,58300.0
2013-06-13 10:25:00,21.06,21.07,21.05,21.06,54800.0,21.06,21.07,21.05,21.06,54800.0
2013-06-13 10:30:00,21.06,21.08,21.05,21.06,86100.0,21.06,21.08,21.05,21.06,86100.0
2013-06-13 10:35:00,21.05,21.07,21.04,21.05,99500.0,21.05,21.07,21.04,21.05,99500.0
2013-06-13 10:40:00,21.05,21.05,21.03,21.03,41900.0,21.05,21.05,21.03,21.03,41900.0
2013-06-13 10:45:00,21.02,21.03,20.98,20.99,70100.0,21.02,21.03,20.98,20.99,70100.0
2013-06-13 10:50:00,20.99,21.01,20.99,21.01,122800.0,20.99,21.01,20.99,21.01,122800.0
2013-06-13 10:55:00,21.01,21.04,21.0,21.03,62000.0,21.01,21.04,21.0,21.03,62000.0
2013-06-13 11:00:00,21.02,21.04,20.99,21.04,66500.0,21.02,21.04,20.99,21.04,66500.0
2013-06-13 11:05:00,21.03,21.06,21.02,21.05,59300.0,21.03,21.06,21.02,21.05,59300.0
2013-06-13 11:10:00,21.05,21.05,20.99,21.0,76800.0,21.05,21.05,20.99,21.0,76800.0
2013-06-13 11:15:00,20.99,21.0,20.95,20.97,130500.0,20.99,21.0,20.95,20.97,130500.0
2013-06-13 11:20:00,20.97,20.97,20.91,20.93,183300.0,20.97,20.97,20.91,20.93,183300.0
2013-06-13 11:25:00,20.93,20.94,20.87,20.88,378400.0,20.93,20.94,20.87,20.88,378400.0
2013-06-13 11:30:00,20.89,20.89,20.84,20.89,228100.0,20.89,20.89,20.84,20.89,228100.0
2013-06-13 11:35:00,20.89,20.9,20.84,20.88,117800.0,20.89,20.9,20.84,20.88,117800.0
2013-06-13 11:40:00,20.88,20.9,20.88,20.88,46200.0,20.88,20.9,20.88,20.88,46200.0
2013-06-13 11:45:00,20.89,20.92,20.88,20.91,45700.0,20.89,20.92,20.88,20.91,45700.0
2013-06-13 11:50:00,20.92,20.92,20.89,20.9,53100.0,20.92,20.92,20.89,20.9,53100.0
2013-06-13 11:55:00,20.9,20.91,20.88,20.88,99600.0,20.9,20.91,20.88,20.88,99600.0
2013-06-13 12:00:00,20.88,20.91,20.85,20.9,199200.0,20.88,20.91,20.85,20.9,199200.0
2013-06-13 12:05:00,20.9,20.92,20.89,20.91,79100.0,20.9,20.92,20.89,20.91,79100.0
2013-06-13 12:10:00,20.92,20.93,20.9,20.92,22600.0,20.92,20.93,20.9,20.92,22600.0
2013-06-13 12:15:00,20.91,20.92,20.9,20.91,46600.0,20.91,20.92,20.9,20.91,46600.0
2013-06-13 12:20:00,20.92,20.93,20.91,20.92,29600.0,20.92,20.93,20.91,20.92,29600.0
2013-06-13 12:25:00,20.92,20.93,20.91,20.91,31100.0,20.92,20.93,20.91,20.91,31100.0
2013-06-13 12:30:00,20.91,20.93,20.9,20.92,20500.0,20.91,20.93,20.9,20.92,20500.0
2013-06-13 12:35:00,20.93,20.94,20.92,20.93,15500.0,20.93,20.94,20.92,20.93,15500.0
2013-06-13 12:40:00,20.93,20.94,20.92,20.93,63900.0,20.93,20.94,20.92,20.93,63900.0
2013-06-13 12:45:00,20.93,20.93,20.91,20.91,135300.0,20.93,20.93,20.91,20.91,135300.0
2013-06-13 12:50:00,20.91,20.93,20.9,20.9,230300.0,20.91,20.93,20.9,20.9,230300.0
2013-06-13 12:55:00,20.9,20.9,20.88,20.9,285500.0,20.9,20.9,20.88,20.9,285500.0
2013-06-13 13:00:00,20.9,20.9,20.85,20.86,464700.0,20.9,20.9,20.85,20.86,464700.0
2013-06-13 13:05:00,20.86,20.89,20.86,20.88,165600.0,20.86,20.89,20.86,20.88,165600.0
2013-06-13 13:10:00,20.88,20.9,20.88,20.9,96900.0,20.88,20.9,20.88,20.9,96900.0
2013-06-13 13:15:00,20.89,20.91,20.89,20.91,19300.0,20.89,20.91,20.89,20.91,19300.0
2013-06-13 13:20:00,20.91,20.92,20.89,20.91,55700.0,20.91,20.92,20.89,20.91,55700.0
2013-06-13 13:25:00,20.91,20.91,20.89,20.9,92700.0,20.91,20.91,20.89,20.9,92700.0
2013-06-13 13:30:00,20.89,20.9,20.88,20.88,110000.0,20.89,20.9,20.88,20.88,110000.0
2013-06-13 13:35:00,20.88,20.91,20.88,20.9,52400.0,20.88,20.91,20.88,20.9,52400.0
2013-06-13 13:40:00,20.9,20.91,20.88,20.9,83800.0,20.9,20.91,20.88,20.9,83800.0
2013-06-13 13:45:00,20.9,20.9,20.89,20.89,112400.0,20.9,20.9,20.89,20.89,112400.0
2013-06-13 13:50:00,20.89,20.9,20.89,20.89,21900.0,20.89,20.9,20.89,20.89,21900.0
2013-06-13 13:55:00,20.89,20.89,20.88,20.88,79700.0,20.89,20.89,20.88,20.88,79700.0
2013-06-13 14:00:00,20.89,20.9,20.89,20.89,59500.0,20.89,20.9,20.89,20.89,59500.0
2013-06-13 14:05:00,20.89,20.9,20.88,20.89,36200.0,20.89,20.9,20.88,20.89,36200.0
2013-06-13 14:10:00,20.89,20.91,20.88,20.9,69500.0,20.89,20.91,20.88,20.9,69500.0
2013-06-13 14:15:00,20.9,20.91,20.89,20.89,74300.0,20.9,20.91,20.89,20.89,74300.0
2013-06-13 14:20:00,20.89,20.9,20.89,20.9,35800.0,20.89,20.9,20.89,20.9,35800.0
2013-06-13 14:25:00,20.9,20.91,20.89,20.89,72400.0,20.9,20.91,20.89,20.89,72400.0
2013-06-13 14:30:00,20.89,20.89,20.87,20.87,64900.0,20.89,20.89,20.87,20.87,64900.0
2013-06-13 14:35:00,20.88,20.9,20.87,20.9,164400.0,20.88,20.9,20.87,20.9,164400.0
2013-06-13 14:40:00,20.9,20.92,20.89,20.92,117400.0,20.9,20.92,20.89,20.92,117400.0
2013-06-13 14:45:00,20.91,20.92,20.9,20.91,60600.0,20.91,20.92,20.9,20.91,60600.0
2013-06-13 14:50:00,20.91,20.93,20.91,20.92,28600.0,20.91,20.93,20.91,20.92,28600.0
2013-06-13 14:55:00,20.92,20.94,20.92,20.93,231700.0,20.92,20.94,20.92,20.93,231700.0
2013-06-13 15:00:00,20.93,20.94,20.92,20.94,32300.0,20.93,20.94,20.92,20.94,32300.0
2013-06-13 15:05:00,20.94,20.95,20.92,20.95,37400.0,20.94,20.95,20.92,20.95,37400.0
2013-06-13 15:10:00,20.95,20.98,20.94,20.97,123900.0,20.95,20.98,20.94,20.97,123900.0
2013-06-13 15:15:00,20.97,20.99,20.96,20.98,84400.0,20.97,20.99,20.96,20.98,84400.0
2013-06-13 15:20:00,20.97,20.98,20.96,20.97,51900.0,20.97,20.98,20.96,20.97,51900.0
2013-06-13 15:25:00,20.96,20.96,20.95,20.95,86500.0,20.96,20.96,20.95,20.95,86500.0
2013-06-13 15:30:00,20.95,20.97,20.95,20.96,43600.0,20.95,20.97,20.95,20.96,43600.0
2013-06-13 15:35:00,20.97,21.05,20.96,21.05,221700.0,20.97,21.05,20.96,21.05,221700.0
2013-06-13 15:40:00,21.05,21.15,21.05,21.15,339200.0,21.05,21.15,21.05,21.15,339200.0
2013-06-13 15:45:00,21.15,21.17,21.09,21.11,203200.0,21.15,21.17,21.09,21.11,203200.0
2013-06-13 15:50:00,21.11,21.12,21.07,21.08,114200.0,21.11,21.12,21.07,21.08,114200.0
2013-06-13 15:55:00,21.08,21.09,21.03,21.04,324700.0,21.08,21.09,21.03,21.04,324700.0
2013-06-14 09:30:00,21.29,21.34,21.28,21.31,361000.0,21.29,21.34,21.28,21.31,361000.0
2013-06-14 09:35:00,21.32,21.32,21.28,21.3,259800.0,21.32,21.32,21.28,21.3,259800.0
2013-06-14 09:40:00,21.29,21.3,21.29,21.29,58700.0,21.29,21.3,21.29,21.29,58700.0
2013-06-14 09:45:00,21.29,21.35,21.29,21.32,187200.0,21.29,21.35,21.29,21.32,187200.0
2013-06-14 09:50:00,21.31,21.32,21.19,21.25,700900.0,21.31,21.32,21.19,21.25,700900.0
2013-06-14 09:55:00,21.25,21.32,21.24,21.32,135300.0,21.25,21.32,21.24,21.32,135300.0
2013-06-14 10:00:00,21.32,21.39,21.31,21.36,814800.0,21.32,21.39,21.31,21.36,814800.0
2013-06-14 10:05:00,21.35,21.37,21.3,21.31,221600.0,21.35,21.37,21.3,21.31,221600.0
2013-06-14 10:10:00,21.3,21.33,21.26,21.27,101600.0,21.3,21.33,21.26,21.27,101600.0
2013-06-14 10:15:00,21.28,21.32,21.28,21.28,53400.0,21.28,21.32,21.28,21.28,53400.0
2013-06-14 10:20:00,21.27,21.28,21.24,21.27,95800.0,21.27,21.28,21.24,21.27,95800.0
2013-06-14 10:25:00,21.26,21.28,21.26,21.27,110500.0,21.26,21.28,21.26,21.27,110500.0
2013-06-14 10:30:00,21.28,21.28,21.25,21.26,69700.0,21.28,21.28,21.25,21.26,69700.0
2013-06-14 10:35:00,21.26,21.27,21.23,21.26,162700.0,21.26,21.27,21.23,21.26,162700.0
2013-06-14 10:40:00,21.27,21.29,21.25,21.28,48200.0,21.27,21.29,21.25,21.28,48200.0
2013-06-14 10:45:00,21.27,21.29,21.26,21.27,51300.0,21.27,21.29,21.26,21.27,51300.0
2013-06-14 10:50:00,21.26,21.33,21.25,21.33,88500.0,21.26,21.33,21.25,21.33,88500.0
2013-06-14 10:55:00,21.32,21.33,21.29,21.32,195200.0,21.32,21.33,21.29,21.32,195200.0
2013-06-14 11:00:00,21.33,21.34,21.3,21.33,89400.0,21.33,21.34,21.3,21.33,89400.0
2013-06-14 11:05:00,21.33,21.33,21.29,21.32,89900.0,21.33,21.33,21.29,21.32,89900.0
2013-06-14 11:10:00,21.32,21.32,21.29,21.3,41300.0,21.32,21.32,21.29,21.3,41300.0
2013-06-14 11:15:00,21.3,21.33,21.29,21.33,103000.0,21.3,21.33,21.29,21.33,103000.0
2013-06-14 11:20:00,21.33,21.35,21.32,21.34,130600.0,21.33,21.35,21.32,21.34,130600.0
2013-06-14 11:25:00,21.35,21.4,21.34,21.39,94700.0,21.35,21.4,21.34,21.39,94700.0
2013-06-14 11:30:00,21.39,21.39,21.36,21.36,82900.0,21.39,21.39,21.36,21.36,82900.0
2013-06-14 11:35:00,21.37,21.39,21.36,21.36,44300.0,21.37,21.39,21.36,21.36,44300.0
2013-06-14 11:40:00,21.36,21.39,21.36,21.39,111200.0,21.36,21.39,21.36,21.39,111200.0
2013-06-14 11:45:00,21.39,21.4,21.36,21.36,51500.0,21.39,21.4,21.36,21.36,51500.0
2013-06-14 11:50:00,21.36,21.38,21.34,21.34,57500.0,21.36,21.38,21.34,21.34,57500.0
2013-06-14 11:55:00,21.35,21.36,21.33,21.33,44400.0,21.35,21.36,21.33,21.33,44400.0
2013-06-14 12:00:00,21.34,21.35,21.32,21.33,82900.0,21.34,21.35,21.32,21.33,82900.0
2013-06-14 12:05:00,21.33,21.35,21.32,21.32,31700.0,21.33,21.35,21.32,21.32,31700.0
2013-06-14 12:10:00,21.32,21.32,21.29,21.3,108000.0,21.32,21.32,21.29,21.3,108000.0
2013-06-14 12:15:00,21.3,21.31,21.27,21.31,103100.0,21.3,21.31,21.27,21.31,103100.0
2013-06-14 12:20:00,21.31,21.32,21.3,21.32,46600.0,21.31,21.32,21.3,21.32,46600.0
2013-06-14 12:25:00,21.31,21.34,21.31,21.32,74300.0,21.31,21.34,21.31,21.32,74300.0
2013-06-14 12:30:00,21.32,21.32,21.29,21.3,70800.0,21.32,21.32,21.29,21.3,70800.0
2013-06-14 12:35:00,21.29,21.31,21.29,21.3,82700.0,21.29,21.31,21.29,21.3,82700.0
2013-06-14 12:40:00,21.3,21.32,21.29,21.3,108600.0,21.3,21.32,21.29,21.3,108600.0
2013-06-14 12:45:00,21.3,21.33,21.29,21.31,101000.0,21.3,21.33,21.29,21.31,101000.0
2013-06-14 12:50:00,21.32,21.32,21.3,21.31,96700.0,21.32,21.32,21.3,21.31,96700.0
2013-06-14 12:55:00,21.31,21.33,21.31,21.32,58400.0,21.31,21.33,21.31,21.32,58400.0
2013-06-14 13:00:00,21.33,21.33,21.32,21.33,35700.0,21.33,21.33,21.32,21.33,35700.0
2013-06-14 13:05:00,21.32,21.33,21.31,21.32,56900.0,21.32,21.33,21.31,21.32,56900.0
2013-06-14 13:10:00,21.32,21.32,21.28,21.29,92300.0,21.32,21.32,21.28,21.29,92300.0
2013-06-14 13:15:00,21.29,21.3,21.28,21.3,78800.0,21.29,21.3,21.28,21.3,78800.0
2013-06-14 13:20:00,21.29,21.3,21.24,21.28,124500.0,21.29,21.3,21.24,21.28,124500.0
2013-06-14 13:25:00,21.29,21.3,21.29,21.29,95900.0,21.29,21.3,21.29,21.29,95900.0
2013-06-14 13:30:00,21.28,21.28,21.27,21.27,35400.0,21.28,21.28,21.27,21.27,35400.0
2013-06-14 13:35:00,21.27,21.28,21.26,21.27,62400.0,21.27,21.28,21.26,21.27,62400.0
2013-06-14 13:40:00,21.26,21.3,21.26,21.3,41000.0,21.26,21.3,21.26,21.3,41000.0
2013-06-14 13:45:00,21.3,21.32,21.3,21.32,15900.0,21.3,21.32,21.3,21.32,15900.0
2013-06-14 13:50:00,21.31,21.32,21.31,21.31,17500.0,21.31,21.32,21.31,21.31,17500.0
2013-06-14 13:55:00,21.3,21.31,21.29,21.29,14200.0,21.3,21.31,21.29,21.29,14200.0
2013-06-14 14:00:00,21.3,21.31,21.29,21.3,43200.0,21.3,21.31,21.29,21.3,43200.0
2013-06-14 14:05:00,21.3,21.31,21.29,21.31,35700.0,21.3,21.31,21.29,21.31,35700.0
2013-06-14 14:10:00,21.31,21.31,21.3,21.3,57400.0,21.31,21.31,21.3,21.3,57400.0
2013-06-14 14:15:00,21.3,21.31,21.3,21.31,10200.0,21.3,21.31,21.3,21.31,10200.0
2013-06-14 14:20:00,21.31,21.32,21.3,21.32,25100.0,21.31,21.32,21.3,21.32,25100.0
2013-06-14 14:25:00,21.32,21.33,21.31,21.32,22000.0,21.32,21.33,21.31,21.32,22000.0
2013-06-14 14:30:00,21.32,21.32,21.3,21.3,34600.0,21.32,21.32,21.3,21.3,34600.0
2013-06-14 14:35:00,21.31,21.31,21.29,21.3,32000.0,21.31,21.31,21.29,21.3,32000.0
2013-06-14 14:40:00,21.3,21.3,21.28,21.28,21300.0,21.3,21.3,21.28,21.28,21300.0
2013-06-14 14:45:00,21.29,21.29,21.28,21.29,6000.0,21.29,21.29,21.28,21.29,6000.0
2013-06-14 14:50:00,21.29,21.29,21.28,21.28,7900.0,21.29,21.29,21.28,21.28,7900.0
2013-06-14 14:55:00,21.28,21.3,21.28,21.3,19700.0,21.28,21.3,21.28,21.3,19700.0
2013-06-14 15:00:00,21.29,21.3,21.29,21.29,37500.0,21.29,21.3,21.29,21.29,37500.0
2013-06-14 15:05:00,21.3,21.3,21.29,21.3,42900.0,21.3,21.3,21.29,21.3,42900.0
2013-06-14 15:10:00,21.3,21.3,21.29,21.3,22800.0,21.3,21.3,21.29,21.3,22800.0
2013-06-14 15:15:00,21.29,21.3,21.29,21.3,23700.0,21.29,21.3,21.29,21.3,23700.0
2013-06-14 15:20:00,21.3,21.3,21.29,21.3,18800.0,21.3,21.3,21.29,21.3,18800.0
2013-06-14 15:25:00,21.3,21.3,21.28,21.28,60000.0,21.3,21.3,21.28,21.28,60000.0
2013-06-14 15:30:00,21.28,21.3,21.28,21.29,49600.0,21.28,21.3,21.28,21.29,49600.0
2013-06-14 15:35:00,21.3,21.32,21.29,21.32,126600.0,21.3,21.32,21.29,21.32,126600.0
2013-06-14 15:40:00,21.31,21.33,21.31,21.33,74100.0,21.31,21.33,21.31,21.33,74100.0
2013-06-14 15:45:00,21.32,21.33,21.31,21.32,181400.0,21.32,21.33,21.31,21.32,181400.0
2013-06-14 15:50:00,21.32,21.32,21.31,21.31,116700.0,21.32,21.32,21.31,21.31,116700.0
2013-06-14 15:55:00,21.32,21.32,21.29,21.31,354300.0,21.32,21.32,21.29,21.31,354300.0
2013-06-17 09:30:00,21.1,21.13,21.09,21.12,303800.0,21.1,21.13,21.09,21.12,303800.0
2013-06-17 09:35:00,21.12,21.16,21.11,21.16,239400.0,21.12,21.16,21.11,21.16,239400.0
2013-06-17 09:40:00,21.16,21.19,21.13,21.14,186200.0,21.16,21.19,21.13,21.14,186200.0
2013-06-17 09:45:00,21.14,21.17,21.13,21.13,94100.0,21.14,21.17,21.13,21.13,94100.0
2013-06-17 09:50:00,21.13,21.16,21.13,21.15,87000.0,21.13,21.16,21.13,21.15,87000.0
2013-06-17 09:55:00,21.15,21.2,21.14,21.18,195500.0,21.15,21.2,21.14,21.18,195500.0
2013-06-17 10:00:00,21.17,21.17,21.11,21.12,474800.0,21.17,21.17,21.11,21.12,474800.0
2013-06-17 10:05:00,21.12,21.13,21.1,21.12,141900.0,21.12,21.13,21.1,21.12,141900.0
2013-06-17 10:10:00,21.13,21.13,21.11,21.13,97900.0,21.13,21.13,21.11,21.13,97900.0
2013-06-17 10:15:00,21.13,21.13,21.09,21.1,121400.0,21.13,21.13,21.09,21.1,121400.0
2013-06-17 10:20:00,21.1,21.1,21.07,21.08,137000.0,21.1,21.1,21.07,21.08,137000.0
2013-06-17 10:25:00,21.07,21.08,21.06,21.06,155900.0,21.07,21.08,21.06,21.06,155900.0
2013-06-17 10:30:00,21.07,21.11,21.06,21.09,69900.0,21.07,21.11,21.06,21.09,69900.0
2013-06-17 10:35:00,21.09,21.11,21.09,21.1,59300.0,21.09,21.11,21.09,21.1,59300.0
2013-06-17 10:40:00,21.09,21.11,21.08,21.1,99500.0,21.09,21.11,21.08,21.1,99500.0
2013-06-17 10:45:00,21.1,21.12,21.1,21.12,62900.0,21.1,21.12,21.1,21.12,62900.0
2013-06-17 10:50:00,21.12,21.13,21.11,21.12,41000.0,21.12,21.13,21.11,21.12,41000.0
2013-06-17 10:55:00,21.12,21.14,21.12,21.13,41700.0,21.12,21.14,21.12,21.13,41700.0
2013-06-17 11:00:00,21.13,21.15,21.11,21.13,88600.0,21.13,21.15,21.11,21.13,88600.0
2013-06-17 11:05:00,21.13,21.15,21.12,21.13,45000.0,21.13,21.15,21.12,21.13,45000.0
2013-06-17 11:10:00,21.12,21.13,21.11,21.11,39900.0,21.12,21.13,21.11,21.11,39900.0
2013-06-17 11:15:00,21.11,21.11,21.07,21.07,69000.0,21.11,21.11,21.07,21.07,69000.0
2013-06-17 11:20:00,21.07,21.08,21.06,21.07,40200.0,21.07,21.08,21.06,21.07,40200.0
2013-06-17 11:25:00,21.07,21.07,21.04,21.06,92500.0,21.07,21.07,21.04,21.06,92500.0
2013-06-17 11:30:00,21.06,21.07,21.04,21.06,54500.0,21.06,21.07,21.04,21.06,54500.0
2013-06-17 11:35:00,21.06,21.08,21.06,21.08,50300.0,21.06,21.08,21.06,21.08,50300.0
2013-06-17 11:40:00,21.07,21.08,21.05,21.06,27100.0,21.07,21.08,21.05,21.06,27100.0
2013-06-17 11:45:00,21.06,21.07,21.05,21.06,36000.0,21.06,21.07,21.05,21.06,36000.0
2013-06-17 11:50:00,21.05,21.08,21.05,21.08,56600.0,21.05,21.08,21.05,21.08,56600.0
2013-06-17 11:55:00,21.09,21.09,21.07,21.08,57500.0,21.09,21.09,21.07,21.08,57500.0
2013-06-17 12:00:00,21.09,21.09,21.07,21.08,32100.0,21.09,21.09,21.07,21.08,32100.0
2013-06-17 12:05:00,21.08,21.08,21.07,21.07,27000.0,21.08,21.08,21.07,21.07,27000.0
2013-06-17 12:10:00,21.08,21.08,21.07,21.08,44600.0,21.08,21.08,21.07,21.08,44600.0
2013-06-17 12:15:00,21.07,21.09,21.07,21.09,17100.0,21.07,21.09,21.07,21.09,17100.0
2013-06-17 12:20:00,21.09,21.11,21.08,21.09,61700.0,21.09,21.11,21.08,21.09,61700.0
2013-06-17 12:25:00,21.09,21.12,21.09,21.11,38300.0,21.09,21.12,21.09,21.11,38300.0
2013-06-17 12:30:00,21.11,21.11,21.09,21.1,30800.0,21.11,21.11,21.09,21.1,30800.0
2013-06-17 12:35:00,21.09,21.11,21.09,21.11,18700.0,21.09,21.11,21.09,21.11,18700.0
2013-06-17 12:40:00,21.1,21.11,21.09,21.11,28800.0,21.1,21.11,21.09,21.11,28800.0
2013-06-17 12:45:00,21.1,21.11,21.1,21.11,14300.0,21.1,21.11,21.1,21.11,14300.0
2013-06-17 12:50:00,21.1,21.11,21.08,21.09,47200.0,21.1,21.11,21.08,21.09,47200.0
2013-06-17 12:55:00,21.09,21.1,21.08,21.09,19600.0,21.09,21.1,21.08,21.09,19600.0
2013-06-17 13:00:00,21.09,21.09,21.08,21.09,26300.0,21.09,21.09,21.08,21.09,26300.0
2013-06-17 13:05:00,21.09,21.09,21.08,21.08,20100.0,21.09,21.09,21.08,21.08,20100.0
2013-06-17 13:10:00,21.08,21.09,21.06,21.07,49300.0,21.08,21.09,21.06,21.07,49300.0
2013-06-17 13:15:00,21.06,21.08,21.06,21.06,34100.0,21.06,21.08,21.06,21.06,34100.0
2013-06-17 13:20:00,21.06,21.09,21.06,21.07,64100.0,21.06,21.09,21.06,21.07,64100.0
2013-06-17 13:25:00,21.07,21.08,21.07,21.07,22400.0,21.07,21.08,21.07,21.07,22400.0
2013-06-17 13:30:00,21.07,21.1,21.07,21.08,78900.0,21.07,21.1,21.07,21.08,78900.0
2013-06-17 13:35:00,21.09,21.09,21.07,21.09,46400.0,21.09,21.09,21.07,21.09,46400.0
2013-06-17 13:40:00,21.09,21.09,21.07,21.07,21000.0,21.09,21.09,21.07,21.07,21000.0
2013-06-17 13:45:00,21.07,21.08,21.06,21.06,15400.0,21.07,21.08,21.06,21.06,15400.0
2013-06-17 13:50:00,21.06,21.07,21.06,21.07,25600.0,21.06,21.07,21.06,21.07,25600.0
2013-06-17 13:55:00,21.07,21.07,21.06,21.06,61600.0,21.07,21.07,21.06,21.06,61600.0
2013-06-17 14:00:00,21.06,21.07,21.05,21.07,39900.0,21.06,21.07,21.05,21.07,39900.0
2013-06-17 14:05:00,21.07,21.08,21.06,21.07,95800.0,21.07,21.08,21.06,21.07,95800.0
2013-06-17 14:10:00,21.07,21.07,21.06,21.06,37400.0,21.07,21.07,21.06,21.06,37400.0
2013-06-17 14:15:00,21.07,21.07,21.05,21.06,163300.0,21.07,21.07,21.05,21.06,163300.0
2013-06-17 14:20:00,21.06,21.07,21.05,21.05,20600.0,21.06,21.07,21.05,21.05,20600.0
2013-06-17 14:25:00,21.06,21.07,21.05,21.07,64800.0,21.06,21.07,21.05,21.07,64800.0
2013-06-17 14:30:00,21.07,21.07,21.06,21.07,20300.0,21.07,21.07,21.06,21.07,20300.0
2013-06-17 14:35:00,21.07,21.08,21.06,21.07,94100.0,21.07,21.08,21.06,21.07,94100.0
2013-06-17 14:40:00,21.07,21.07,21.06,21.06,8800.0,21.07,21.07,21.06,21.06,8800.0
2013-06-17 14:45:00,21.07,21.07,21.05,21.05,51200.0,21.07,21.07,21.05,21.05,51200.0
2013-06-17 14:50:00,21.05,21.07,21.05,21.06,36500.0,21.05,21.07,21.05,21.06,36500.0
2013-06-17 14:55:00,21.07,21.08,21.06,21.07,52700.0,21.07,21.08,21.06,21.07,52700.0
2013-06-17 15:00:00,21.08,21.08,21.06,21.07,25100.0,21.08,21.08,21.06,21.07,25100.0
2013-06-17 15:05:00,21.07,21.08,21.07,21.07,14400.0,21.07,21.08,21.07,21.07,14400.0
2013-06-17 15:10:00,21.08,21.09,21.08,21.08,25100.0,21.08,21.09,21.08,21.08,25100.0
2013-06-17 15:15:00,21.09,21.09,21.07,21.07,22900.0,21.09,21.09,21.07,21.07,22900.0
2013-06-17 15:20:00,21.07,21.1,21.07,21.1,76100.0,21.07,21.1,21.07,21.1,76100.0
2013-06-17 15:25:00,21.1,21.11,21.09,21.1,102900.0,21.1,21.11,21.09,21.1,102900.0
2013-06-17 15:30:00,21.1,21.11,21.09,21.11,43100.0,21.1,21.11,21.09,21.11,43100.0
2013-06-17 15:35:00,21.11,21.11,21.1,21.1,55900.0,21.11,21.11,21.1,21.1,55900.0
2013-06-17 15:40:00,21.1,21.11,21.1,21.1,74300.0,21.1,21.11,21.1,21.1,74300.0
2013-06-17 15:45:00,21.1,21.11,21.1,21.11,84700.0,21.1,21.11,21.1,21.11,84700.0
2013-06-17 15:50:00,21.11,21.13,21.11,21.11,152300.0,21.11,21.13,21.11,21.11,152300.0
2013-06-17 15:55:00,21.11,21.12,21.08,21.08,428200.0,21.11,21.12,21.08,21.08,428200.0
2013-06-18 09:30:00,21.0,21.07,21.0,21.02,280100.0,21.0,21.07,21.0,21.02,280100.0
2013-06-18 09:35:00,21.02,21.03,21.0,21.02,53100.0,21.02,21.03,21.0,21.02,53100.0
2013-06-18 09:40:00,21.01,21.05,20.99,21.04,196300.0,21.01,21.05,20.99,21.04,196300.0
2013-06-18 09:45:00,21.05,21.09,21.04,21.07,90400.0,21.05,21.09,21.04,21.07,90400.0
2013-06-18 09:50:00,21.08,21.08,21.02,21.04,55400.0,21.08,21.08,21.02,21.04,55400.0
2013-06-18 09:55:00,21.04,21.05,20.9,20.91,627900.0,21.04,21.05,20.9,20.91,627900.0
2013-06-18 10:00:00,20.91,20.92,20.86,20.91,367100.0,20.91,20.92,20.86,20.91,367100.0
2013-06-18 10:05:00,20.91,20.92,20.78,20.81,698600.0,20.91,20.92,20.78,20.81,698600.0
2013-06-18 10:10:00,20.81,20.86,20.78,20.86,222500.0,20.81,20.86,20.78,20.86,222500.0
2013-06-18 10:15:00,20.86,20.87,20.8,20.81,134500.0,20.86,20.87,20.8,20.81,134500.0
2013-06-18 10:20:00,20.8,20.86,20.79,20.86,436400.0,20.8,20.86,20.79,20.86,436400.0
2013-06-18 10:25:00,20.85,20.86,20.82,20.85,118400.0,20.85,20.86,20.82,20.85,118400.0
2013-06-18 10:30:00,20.84,20.85,20.79,20.83,161000.0,20.84,20.85,20.79,20.83,161000.0
2013-06-18 10:35:00,20.82,20.84,20.8,20.84,101200.0,20.82,20.84,20.8,20.84,101200.0
2013-06-18 10:40:00,20.83,20.84,20.81,20.83,112900.0,20.83,20.84,20.81,20.83,112900.0
2013-06-18 10:45:00,20.83,20.85,20.82,20.84,58900.0,20.83,20.85,20.82,20.84,58900.0
2013-06-18 10:50:00,20.83,20.85,20.8,20.81,179000.0,20.83,20.85,20.8,20.81,179000.0
2013-06-18 10:55:00,20.81,20.85,20.78,20.83,162600.0,20.81,20.85,20.78,20.83,162600.0
2013-06-18 11:00:00,20.83,20.84,20.78,20.79,180700.0,20.83,20.84,20.78,20.79,180700.0
2013-06-18 11:05:00,20.8,20.85,20.8,20.83,239300.0,20.8,20.85,20.8,20.83,239300.0
2013-06-18 11:10:00,20.83,20.86,20.81,20.84,140900.0,20.83,20.86,20.81,20.84,140900.0
2013-06-18 11:15:00,20.85,20.86,20.83,20.84,39100.0,20.85,20.86,20.83,20.84,39100.0
2013-06-18 11:20:00,20.84,20.89,20.84,20.89,78900.0,20.84,20.89,20.84,20.89,78900.0
2013-06-18 11:25:00,20.89,20.9,20.87,20.88,116300.0,20.89,20.9,20.87,20.88,116300.0
2013-06-18 11:30:00,20.87,20.89,20.86,20.87,47400.0,20.87,20.89,20.86,20.87,47400.0
2013-06-18 11:35:00,20.87,20.9,20.86,20.89,88700.0,20.87,20.9,20.86,20.89,88700.0
2013-06-18 11:40:00,20.89,20.91,20.88,20.89,61800.0,20.89,20.91,20.88,20.89,61800.0
2013-06-18 11:45:00,20.88,20.89,20.86,20.86,70400.0,20.88,20.89,20.86,20.86,70400.0
2013-06-18 11:50:00,20.86,20.88,20.85,20.87,42600.0,20.86,20.88,20.85,20.87,42600.0
2013-06-18 11:55:00,20.87,20.91,20.87,20.9,53000.0,20.87,20.91,20.87,20.9,53000.0
2013-06-18 12:00:00,20.9,20.92,20.88,20.88,75000.0,20.9,20.92,20.88,20.88,75000.0
2013-06-18 12:05:00,20.89,20.89,20.85,20.86,117600.0,20.89,20.89,20.85,20.86,117600.0
2013-06-18 12:10:00,20.87,20.89,20.87,20.89,65400.0,20.87,20.89,20.87,20.89,65400.0
2013-06-18 12:15:00,20.89,20.91,20.88,20.89,64500.0,20.89,20.91,20.88,20.89,64500.0
2013-06-18 12:20:00,20.89,20.9,20.89,20.89,65500.0,20.89,20.9,20.89,20.89,65500.0
2013-06-18 12:25:00,20.89,20.9,20.89,20.89,31000.0,20.89,20.9,20.89,20.89,31000.0
2013-06-18 12:30:00,20.89,20.92,20.89,20.92,110200.0,20.89,20.92,20.89,20.92,110200.0
2013-06-18 12:35:00,20.92,20.97,20.91,20.96,90300.0,20.92,20.97,20.91,20.96,90300.0
2013-06-18 12:40:00,20.97,20.98,20.94,20.97,108500.0,20.97,20.98,20.94,20.97,108500.0
2013-06-18 12:45:00,20.97,20.98,20.95,20.96,72100.0,20.97,20.98,20.95,20.96,72100.0
2013-06-18 12:50:00,20.97,20.98,20.96,20.97,50900.0,20.97,20.98,20.96,20.97,50900.0
2013-06-18 12:55:00,20.96,20.96,20.94,20.95,82500.0,20.96,20.96,20.94,20.95,82500.0
2013-06-18 13:00:00,20.95,20.99,20.95,20.98,66000.0,20.95,20.99,20.95,20.98,66000.0
2013-06-18 13:05:00,20.98,20.99,20.97,20.98,163200.0,20.98,20.99,20.97,20.98,163200.0
2013-06-18 13:10:00,20.98,21.0,20.98,21.0,31000.0,20.98,21.0,20.98,21.0,31000.0
2013-06-18 13:15:00,20.99,21.0,20.98,20.98,76800.0,20.99,21.0,20.98,20.98,76800.0
2013-06-18 13:20:00,20.98,21.0,20.97,21.0,63300.0,20.98,21.0,20.97,21.0,63300.0
2013-06-18 13:25:00,21.0,21.02,20.99,21.0,66400.0,21.0,21.02,20.99,21.0,66400.0
2013-06-18 13:30:00,20.99,21.01,20.99,21.01,24700.0,20.99,21.01,20.99,21.01,24700.0
2013-06-18 13:35:00,21.01,21.01,20.99,21.0,75500.0,21.01,21.01,20.99,21.0,75500.0
2013-06-18 13:40:00,21.0,21.0,20.99,21.0,14100.0,21.0,21.0,20.99,21.0,14100.0
2013-06-18 13:45:00,21.0,21.0,20.98,20.98,72500.0,21.0,21.0,20.98,20.98,72500.0
2013-06-18 13:50:00,20.99,20.99,20.97,20.98,40300.0,20.99,20.99,20.97,20.98,40300.0
2013-06-18 13:55:00,20.98,20.98,20.96,20.97,48300.0,20.98,20.98,20.96,20.97,48300.0
2013-06-18 14:00:00,20.97,20.99,20.97,20.98,68200.0,20.97,20.99,20.97,20.98,68200.0
2013-06-18 14:05:00,20.98,20.99,20.98,20.98,6800.0,20.98,20.99,20.98,20.98,6800.0
2013-06-18 14:10:00,20.98,20.99,20.98,20.98,42900.0,20.98,20.99,20.98,20.98,42900.0
2013-06-18 14:15:00,20.98,20.99,20.97,20.98,46600.0,20.98,20.99,20.97,20.98,46600.0
2013-06-18 14:20:00,20.97,20.99,20.97,20.99,23800.0,20.97,20.99,20.97,20.99,23800.0
2013-06-18 14:25:00,20.98,20.99,20.96,20.96,93000.0,20.98,20.99,20.96,20.96,93000.0
2013-06-18 14:30:00,20.97,20.97,20.93,20.94,242100.0,20.97,20.97,20.93,20.94,242100.0
2013-06-18 14:35:00,20.93,20.95,20.92,20.93,80100.0,20.93,20.95,20.92,20.93,80100.0
2013-06-18 14:40:00,20.93,20.93,20.92,20.92,15200.0,20.93,20.93,20.92,20.92,15200.0
2013-06-18 14:45:00,20.92,20.95,20.92,20.95,73800.0,20.92,20.95,20.92,20.95,73800.0
2013-06-18 14:50:00,20.94,20.95,20.94,20.94,33100.0,20.94,20.95,20.94,20.94,33100.0
2013-06-18 14:55:00,20.94,20.96,20.94,20.95,85900.0,20.94,20.96,20.94,20.95,85900.0
2013-06-18 15:00:00,20.94,20.95,20.94,20.95,41500.0,20.94,20.95,20.94,20.95,41500.0
2013-06-18 15:05:00,20.95,20.96,20.94,20.95,82700.0,20.95,20.96,20.94,20.95,82700.0
2013-06-18 15:10:00,20.94,20.95,20.94,20.94,48500.0,20.94,20.95,20.94,20.94,48500.0
2013-06-18 15:15:00,20.93,20.94,20.93,20.94,29200.0,20.93,20.94,20.93,20.94,29200.0
2013-06-18 15:20:00,20.94,20.94,20.93,20.94,63900.0,20.94,20.94,20.93,20.94,63900.0
2013-06-18 15:25:00,20.93,20.95,20.93,20.95,54800.0,20.93,20.95,20.93,20.95,54800.0
2013-06-18 15:30:00,20.95,20.96,20.94,20.95,221200.0,20.95,20.96,20.94,20.95,221200.0
2013-06-18 15:35:00,20.94,20.95,20.93,20.93,263600.0,20.94,20.95,20.93,20.93,263600.0
2013-06-18 15:40:00,20.93,20.94,20.91,20.92,187400.0,20.93,20.94,20.91,20.92,187400.0
2013-06-18 15:45:00,20.91,20.92,20.9,20.9,163800.0,20.91,20.92,20.9,20.9,163800.0
2013-06-18 15:50:00,20.9,20.91,20.89,20.89,214100.0,20.9,20.91,20.89,20.89,214100.0
2013-06-18 15:55:00,20.89,20.9,20.88,20.88,484900.0,20.89,20.9,20.88,20.88,484900.0
2013-06-19 09:30:00,20.93,20.96,20.93,20.95,108700.0,20.93,20.96,20.93,20.95,108700.0
2013-06-19 09:35:00,20.95,21.01,20.95,21.0,78100.0,20.95,21.01,20.95,21.0,78100.0
2013-06-19 09:40:00,21.01,21.03,20.98,20.99,110400.0,21.01,21.03,20.98,20.99,110400.0
2013-06-19 09:45:00,20.98,21.06,20.98,21.05,160600.0,20.98,21.06,20.98,21.05,160600.0
2013-06-19 09:50:00,21.05,21.07,21.02,21.04,48200.0,21.05,21.07,21.02,21.04,48200.0
2013-06-19 09:55:00,21.04,21.04,21.0,21.0,44900.0,21.04,21.04,21.0,21.0,44900.0
2013-06-19 10:00:00,21.01,21.05,21.0,21.03,54800.0,21.01,21.05,21.0,21.03,54800.0
2013-06-19 10:05:00,21.04,21.05,21.0,21.02,56600.0,21.04,21.05,21.0,21.02,56600.0
2013-06-19 10:10:00,21.03,21.05,21.02,21.03,22800.0,21.03,21.05,21.02,21.03,22800.0
2013-06-19 10:15:00,21.04,21.04,21.01,21.01,21500.0,21.04,21.04,21.01,21.01,21500.0
2013-06-19 10:20:00,21.01,21.01,20.98,21.01,102600.0,21.01,21.01,20.98,21.01,102600.0
2013-06-19 10:25:00,21.0,21.05,21.0,21.03,52600.0,21.0,21.05,21.0,21.03,52600.0
2013-06-19 10:30:00,21.03,21.05,21.02,21.04,18900.0,21.03,21.05,21.02,21.04,18900.0
2013-06-19 10:35:00,21.05,21.06,21.02,21.02,40100.0,21.05,21.06,21.02,21.02,40100.0
2013-06-19 10:40:00,21.02,21.04,21.02,21.03,55700.0,21.02,21.04,21.02,21.03,55700.0
2013-06-19 10:45:00,21.03,21.04,21.01,21.01,45100.0,21.03,21.04,21.01,21.01,45100.0
2013-06-19 10:50:00,21.01,21.01,20.97,20.97,61500.0,21.01,21.01,20.97,20.97,61500.0
2013-06-19 10:55:00,20.97,20.98,20.97,20.98,34200.0,20.97,20.98,20.97,20.98,34200.0
2013-06-19 11:00:00,20.99,20.99,20.98,20.98,24400.0,20.99,20.99,20.98,20.98,24400.0
2013-06-19 11:05:00,20.98,20.98,20.96,20.98,78100.0,20.98,20.98,20.96,20.98,78100.0
2013-06-19 11:10:00,20.97,20.98,20.96,20.98,30200.0,20.97,20.98,20.96,20.98,30200.0
2013-06-19 11:15:00,20.98,20.98,20.96,20.97,25300.0,20.98,20.98,20.96,20.97,25300.0
2013-06-19 11:20:00,20.98,20.99,20.97,20.98,40200.0,20.98,20.99,20.97,20.98,40200.0
2013-06-19 11:25:00,20.99,21.01,20.99,21.01,27700.0,20.99,21.01,20.99,21.01,27700.0
2013-06-19 11:30:00,21.01,21.01,20.98,20.98,37000.0,21.01,21.01,20.98,20.98,37000.0
2013-06-19 11:35:00,20.99,21.0,20.98,20.98,35100.0,20.99,21.0,20.98,20.98,35100.0
2013-06-19 11:40:00,20.98,21.0,20.97,20.99,36500.0,20.98,21.0,20.97,20.99,36500.0
2013-06-19 11:45:00,20.99,21.01,20.98,20.99,54600.0,20.99,21.01,20.98,20.99,54600.0
2013-06-19 11:50:00,20.98,20.99,20.97,20.98,19600.0,20.98,20.99,20.97,20.98,19600.0
2013-06-19 11:55:00,20.97,20.98,20.96,20.97,23700.0,20.97,20.98,20.96,20.97,23700.0
2013-06-19 12:00:00,20.97,20.98,20.97,20.97,49500.0,20.97,20.98,20.97,20.97,49500.0
2013-06-19 12:05:00,20.97,20.98,20.97,20.97,11200.0,20.97,20.98,20.97,20.97,11200.0
2013-06-19 12:10:00,20.97,20.98,20.97,20.97,10300.0,20.97,20.98,20.97,20.97,10300.0
2013-06-19 12:15:00,20.97,21.0,20.97,20.99,39300.0,20.97,21.0,20.97,20.99,39300.0
2013-06-19 12:20:00,20.99,21.0,20.99,20.99,12900.0,20.99,21.0,20.99,20.99,12900.0
2013-06-19 12:25:00,21.0,21.0,20.98,20.99,43300.0,21.0,21.0,20.98,20.99,43300.0
2013-06-19 12:30:00,20.98,21.0,20.97,20.98,18900.0,20.98,21.0,20.97,20.98,18900.0
2013-06-19 12:35:00,20.99,20.99,20.98,20.99,10200.0,20.99,20.99,20.98,20.99,10200.0
2013-06-19 12:40:00,20.99,21.01,20.98,21.01,35000.0,20.99,21.01,20.98,21.01,35000.0
2013-06-19 12:45:00,21.01,21.03,21.0,21.01,154800.0,21.01,21.03,21.0,21.01,154800.0
2013-06-19 12:50:00,21.0,21.01,20.98,20.99,105800.0,21.0,21.01,20.98,20.99,105800.0
2013-06-19 12:55:00,20.99,21.0,20.96,20.96,78600.0,20.99,21.0,20.96,20.96,78600.0
2013-06-19 13:00:00,20.95,20.98,20.95,20.97,102600.0,20.95,20.98,20.95,20.97,102600.0
2013-06-19 13:05:00,20.97,20.97,20.96,20.97,114300.0,20.97,20.97,20.96,20.97,114300.0
2013-06-19 13:10:00,20.97,20.98,20.96,20.97,71500.0,20.97,20.98,20.96,20.97,71500.0
2013-06-19 13:15:00,20.96,20.97,20.95,20.97,97900.0,20.96,20.97,20.95,20.97,97900.0
2013-06-19 13:20:00,20.97,20.98,20.92,20.93,79400.0,20.97,20.98,20.92,20.93,79400.0
2013-06-19 13:25:00,20.93,20.98,20.93,20.96,140200.0,20.93,20.98,20.93,20.96,140200.0
2013-06-19 13:30:00,20.96,20.97,20.94,20.94,44300.0,20.96,20.97,20.94,20.94,44300.0
2013-06-19 13:35:00,20.95,20.96,20.94,20.96,78400.0,20.95,20.96,20.94,20.96,78400.0
2013-06-19 13:40:00,20.96,20.97,20.95,20.96,165700.0,20.96,20.97,20.95,20.96,165700.0
2013-06-19 13:45:00,20.96,20.98,20.96,20.98,17400.0,20.96,20.98,20.96,20.98,17400.0
2013-06-19 13:50:00,20.97,20.98,20.97,20.98,46800.0,20.97,20.98,20.97,20.98,46800.0
2013-06-19 13:55:00,20.98,21.12,20.97,21.03,581100.0,20.98,21.12,20.97,21.03,581100.0
2013-06-19 14:00:00,21.03,21.04,20.69,20.79,892400.0,21.03,21.04,20.69,20.79,892400.0
2013-06-19 14:05:00,20.79,20.92,20.78,20.87,420100.0,20.79,20.92,20.78,20.87,420100.0
2013-06-19 14:10:00,20.87,21.07,20.82,20.99,839700.0,20.87,21.07,20.82,20.99,839700.0
2013-06-19 14:15:00,20.99,21.0,20.91,20.93,314100.0,20.99,21.0,20.91,20.93,314100.0
2013-06-19 14:20:00,20.93,20.95,20.89,20.93,138000.0,20.93,20.95,20.89,20.93,138000.0
2013-06-19 14:25:00,20.93,20.93,20.85,20.9,415300.0,20.93,20.93,20.85,20.9,415300.0
2013-06-19 14:30:00,20.89,20.94,20.84,20.9,219800.0,20.89,20.94,20.84,20.9,219800.0
2013-06-19 14:35:00,20.9,20.97,20.86,20.9,243900.0,20.9,20.97,20.86,20.9,243900.0
2013-06-19 14:40:00,20.89,20.9,20.81,20.85,351600.0,20.89,20.9,20.81,20.85,351600.0
2013-06-19 14:45:00,20.85,20.85,20.7,20.72,446000.0,20.85,20.85,20.7,20.72,446000.0
2013-06-19 14:50:00,20.71,20.8,20.71,20.78,190900.0,20.71,20.8,20.71,20.78,190900.0
2013-06-19 14:55:00,20.77,20.79,20.72,20.76,269500.0,20.77,20.79,20.72,20.76,269500.0
2013-06-19 15:00:00,20.76,20.87,20.75,20.82,344100.0,20.76,20.87,20.75,20.82,344100.0
2013-06-19 15:05:00,20.83,20.83,20.78,20.81,101300.0,20.83,20.83,20.78,20.81,101300.0
2013-06-19 15:10:00,20.81,20.82,20.79,20.81,38900.0,20.81,20.82,20.79,20.81,38900.0
2013-06-19 15:15:00,20.81,20.83,20.75,20.76,300200.0,20.81,20.83,20.75,20.76,300200.0
2013-06-19 15:20:00,20.75,20.78,20.69,20.73,821900.0,20.75,20.78,20.69,20.73,821900.0
2013-06-19 15:25:00,20.73,20.76,20.7,20.71,618700.0,20.73,20.76,20.7,20.71,618700.0
2013-06-19 15:30:00,20.71,20.78,20.69,20.75,331600.0,20.71,20.78,20.69,20.75,331600.0
2013-06-19 15:35:00,20.74,20.75,20.72,20.72,92000.0,20.74,20.75,20.72,20.72,92000.0
2013-06-19 15:40:00,20.71,20.72,20.62,20.62,751600.0,20.71,20.72,20.62,20.62,751600.0
2013-06-19 15:45:00,20.62,20.65,20.53,20.57,612600.0,20.62,20.65,20.53,20.57,612600.0
2013-06-19 15:50:00,20.57,20.67,20.56,20.63,502700.0,20.57,20.67,20.56,20.63,502700.0
2013-06-19 15:55:00,20.63,20.63,20.6,20.6,647800.0,20.63,20.63,20.6,20.6,647800.0
2013-06-20 09:30:00,19.21,19.23,19.16,19.18,2045400.0,19.21,19.23,19.16,19.18,2045400.0
2013-06-20 09:35:00,19.19,19.35,19.16,19.33,1106600.0,19.19,19.35,19.16,19.33,1106600.0
2013-06-20 09:40:00,19.32,19.47,19.32,19.37,1185400.0,19.32,19.47,19.32,19.37,1185400.0
2013-06-20 09:45:00,19.37,19.47,19.37,19.44,1398500.0,19.37,19.47,19.37,19.44,1398500.0
2013-06-20 09:50:00,19.44,19.44,19.35,19.39,583200.0,19.44,19.44,19.35,19.39,583200.0
2013-06-20 09:55:00,19.38,19.39,19.34,19.34,325300.0,19.38,19.39,19.34,19.34,325300.0
2013-06-20 10:00:00,19.34,19.35,19.23,19.29,658200.0,19.34,19.35,19.23,19.29,658200.0
2013-06-20 10:05:00,19.28,19.34,19.25,19.31,522100.0,19.28,19.34,19.25,19.31,522100.0
2013-06-20 10:10:00,19.3,19.31,19.25,19.26,364300.0,19.3,19.31,19.25,19.26,364300.0
2013-06-20 10:15:00,19.26,19.32,19.24,19.3,258900.0,19.26,19.32,19.24,19.3,258900.0
2013-06-20 10:20:00,19.3,19.37,19.3,19.34,389900.0,19.3,19.37,19.3,19.34,389900.0
2013-06-20 10:25:00,19.33,19.34,19.26,19.26,359800.0,19.33,19.34,19.26,19.26,359800.0
2013-06-20 10:30:00,19.26,19.35,19.24,19.32,483000.0,19.26,19.35,19.24,19.32,483000.0
2013-06-20 10:35:00,19.32,19.4,19.32,19.38,623200.0,19.32,19.4,19.32,19.38,623200.0
2013-06-20 10:40:00,19.39,19.4,19.29,19.32,456600.0,19.39,19.4,19.29,19.32,456600.0
2013-06-20 10:45:00,19.33,19.38,19.3,19.36,304700.0,19.33,19.38,19.3,19.36,304700.0
2013-06-20 10:50:00,19.36,19.36,19.31,19.33,155500.0,19.36,19.36,19.31,19.33,155500.0
2013-06-20 10:55:00,19.33,19.34,19.29,19.33,372500.0,19.33,19.34,19.29,19.33,372500.0
2013-06-20 11:00:00,19.33,19.39,19.32,19.34,314200.0,19.33,19.39,19.32,19.34,314200.0
2013-06-20 11:05:00,19.34,19.39,19.34,19.38,236500.0,19.34,19.39,19.34,19.38,236500.0
2013-06-20 11:10:00,19.38,19.38,19.32,19.32,255900.0,19.38,19.38,19.32,19.32,255900.0
2013-06-20 11:15:00,19.32,19.32,19.28,19.29,195300.0,19.32,19.32,19.28,19.29,195300.0
2013-06-20 11:20:00,19.29,19.29,19.24,19.27,232400.0,19.29,19.29,19.24,19.27,232400.0
2013-06-20 11:25:00,19.27,19.28,19.19,19.19,377100.0,19.27,19.28,19.19,19.19,377100.0
2013-06-20 11:30:00,19.2,19.22,19.14,19.2,488900.0,19.2,19.22,19.14,19.2,488900.0
2013-06-20 11:35:00,19.2,19.23,19.19,19.23,279800.0,19.2,19.23,19.19,19.23,279800.0
2013-06-20 11:40:00,19.22,19.28,19.21,19.23,400800.0,19.22,19.28,19.21,19.23,400800.0
2013-06-20 11:45:00,19.23,19.26,19.17,19.19,266400.0,19.23,19.26,19.17,19.19,266400.0
2013-06-20 11:50:00,19.19,19.22,19.17,19.21,156500.0,19.19,19.22,19.17,19.21,156500.0
2013-06-20 11:55:00,19.21,19.24,19.2,19.21,147300.0,19.21,19.24,19.2,19.21,147300.0
2013-06-20 12:00:00,19.21,19.24,19.18,19.19,276000.0,19.21,19.24,19.18,19.19,276000.0
2013-06-20 12:05:00,19.18,19.19,19.11,19.15,677000.0,19.18,19.19,19.11,19.15,677000.0
2013-06-20 12:10:00,19.15,19.17,19.12,19.17,486400.0,19.15,19.17,19.12,19.17,486400.0
2013-06-20 12:15:00,19.16,19.18,19.11,19.13,451800.0,19.16,19.18,19.11,19.13,451800.0
2013-06-20 12:20:00,19.14,19.16,19.11,19.16,305200.0,19.14,19.16,19.11,19.16,305200.0
2013-06-20 12:25:00,19.16,19.28,19.15,19.2,659500.0,19.16,19.28,19.15,19.2,659500.0
2013-06-20 12:30:00,19.21,19.26,19.21,19.24,247900.0,19.21,19.26,19.21,19.24,247900.0
2013-06-20 12:35:00,19.25,19.26,19.21,19.23,162200.0,19.25,19.26,19.21,19.23,162200.0
2013-06-20 12:40:00,19.23,19.26,19.22,19.23,285800.0,19.23,19.26,19.22,19.23,285800.0
2013-06-20 12:45:00,19.23,19.25,19.21,19.22,173400.0,19.23,19.25,19.21,19.22,173400.0
2013-06-20 12:50:00,19.22,19.28,19.22,19.25,383100.0,19.22,19.28,19.22,19.25,383100.0
2013-06-20 12:55:00,19.26,19.28,19.22,19.24,266100.0,19.26,19.28,19.22,19.24,266100.0
2013-06-20 13:00:00,19.25,19.25,19.23,19.25,163200.0,19.25,19.25,19.23,19.25,163200.0
2013-06-20 13:05:00,19.24,19.28,19.24,19.27,249100.0,19.24,19.28,19.24,19.27,249100.0
2013-06-20 13:10:00,19.26,19.29,19.24,19.28,145100.0,19.26,19.29,19.24,19.28,145100.0
2013-06-20 13:15:00,19.27,19.31,19.22,19.22,212300.0,19.27,19.31,19.22,19.22,212300.0
2013-06-20 13:20:00,19.23,19.25,19.2,19.22,144800.0,19.23,19.25,19.2,19.22,144800.0
2013-06-20 13:25:00,19.22,19.23,19.15,19.18,423300.0,19.22,19.23,19.15,19.18,423300.0
2013-06-20 13:30:00,19.18,19.18,19.12,19.17,314300.0,19.18,19.18,19.12,19.17,314300.0
2013-06-20 13:35:00,19.17,19.17,19.13,19.16,206900.0,19.17,19.17,19.13,19.16,206900.0
2013-06-20 13:40:00,19.16,19.21,19.16,19.17,271400.0,19.16,19.21,19.16,19.17,271400.0
2013-06-20 13:45:00,19.17,19.19,19.17,19.18,91700.0,19.17,19.19,19.17,19.18,91700.0
2013-06-20 13:50:00,19.18,19.19,19.13,19.14,302400.0,19.18,19.19,19.13,19.14,302400.0
2013-06-20 13:55:00,19.13,19.14,19.11,19.12,221300.0,19.13,19.14,19.11,19.12,221300.0
2013-06-20 14:00:00,19.12,19.14,19.11,19.12,165900.0,19.12,19.14,19.11,19.12,165900.0
2013-06-20 14:05:00,19.12,19.14,19.1,19.12,358400.0,19.12,19.14,19.1,19.12,358400.0
2013-06-20 14:10:00,19.11,19.12,19.09,19.11,391900.0,19.11,19.12,19.09,19.11,391900.0
2013-06-20 14:15:00,19.11,19.17,19.11,19.15,187500.0,19.11,19.17,19.11,19.15,187500.0
2013-06-20 14:20:00,19.15,19.17,19.13,19.14,267000.0,19.15,19.17,19.13,19.14,267000.0
2013-06-20 14:25:00,19.14,19.15,19.12,19.14,152100.0,19.14,19.15,19.12,19.14,152100.0
2013-06-20 14:30:00,19.14,19.17,19.13,19.17,107900.0,19.14,19.17,19.13,19.17,107900.0
2013-06-20 14:35:00,19.16,19.16,19.11,19.13,162200.0,19.16,19.16,19.11,19.13,162200.0
2013-06-20 14:40:00,19.13,19.14,19.11,19.12,143300.0,19.13,19.14,19.11,19.12,143300.0
2013-06-20 14:45:00,19.12,19.12,19.0,19.04,1343300.0,19.12,19.12,19.0,19.04,1343300.0
2013-06-20 14:50:00,19.05,19.07,19.0,19.04,574400.0,19.05,19.07,19.0,19.04,574400.0
2013-06-20 14:55:00,19.03,19.05,18.99,19.01,443200.0,19.03,19.05,18.99,19.01,443200.0
2013-06-20 15:00:00,19.01,19.06,19.0,19.01,143300.0,19.01,19.06,19.0,19.01,143300.0
2013-06-20 15:05:00,19.0,19.01,18.98,19.01,307900.0,19.0,19.01,18.98,19.01,307900.0
2013-06-20 15:10:00,19.01,19.03,18.99,18.99,300900.0,19.01,19.03,18.99,18.99,300900.0
2013-06-20 15:15:00,18.99,19.05,18.99,19.03,269700.0,18.99,19.05,18.99,19.03,269700.0
2013-06-20 15:20:00,19.03,19.05,19.0,19.01,235700.0,19.03,19.05,19.0,19.01,235700.0
2013-06-20 15:25:00,19.0,19.06,19.0,19.05,186400.0,19.0,19.06,19.0,19.05,186400.0
2013-06-20 15:30:00,19.05,19.08,19.02,19.06,223800.0,19.05,19.08,19.02,19.06,223800.0
2013-06-20 15:35:00,19.06,19.07,19.02,19.05,307700.0,19.06,19.07,19.02,19.05,307700.0
2013-06-20 15:40:00,19.04,19.04,18.97,18.97,368400.0,19.04,19.04,18.97,18.97,368400.0
2013-06-20 15:45:00,18.97,18.99,18.94,18.97,1059200.0,18.97,18.99,18.94,18.97,1059200.0
2013-06-20 15:50:00,18.97,19.03,18.97,19.03,683100.0,18.97,19.03,18.97,19.03,683100.0
2013-06-20 15:55:00,19.03,19.03,18.94,18.95,1897700.0,19.03,19.03,18.94,18.95,1897700.0
2013-06-21 09:30:00,19.27,19.29,19.24,19.27,417200.0,19.27,19.29,19.24,19.27,417200.0
2013-06-21 09:35:00,19.27,19.28,19.21,19.25,566400.0,19.27,19.28,19.21,19.25,566400.0
2013-06-21 09:40:00,19.25,19.34,19.24,19.3,296400.0,19.25,19.34,19.24,19.3,296400.0
2013-06-21 09:45:00,19.3,19.32,19.26,19.27,275600.0,19.3,19.32,19.26,19.27,275600.0
2013-06-21 09:50:00,19.26,19.32,19.25,19.3,204500.0,19.26,19.32,19.25,19.3,204500.0
2013-06-21 09:55:00,19.3,19.32,19.28,19.31,240800.0,19.3,19.32,19.28,19.31,240800.0
2013-06-21 10:00:00,19.31,19.32,19.26,19.26,169700.0,19.31,19.32,19.26,19.26,169700.0
2013-06-21 10:05:00,19.26,19.27,19.2,19.22,306400.0,19.26,19.27,19.2,19.22,306400.0
2013-06-21 10:10:00,19.21,19.22,19.17,19.17,270700.0,19.21,19.22,19.17,19.17,270700.0
2013-06-21 10:15:00,19.17,19.22,19.16,19.22,112100.0,19.17,19.22,19.16,19.22,112100.0
2013-06-21 10:20:00,19.22,19.25,19.21,19.22,124000.0,19.22,19.25,19.21,19.22,124000.0
2013-06-21 10:25:00,19.23,19.23,19.19,19.22,113200.0,19.23,19.23,19.19,19.22,113200.0
2013-06-21 10:30:00,19.22,19.23,19.18,19.2,91900.0,19.22,19.23,19.18,19.2,91900.0
2013-06-21 10:35:00,19.2,19.23,19.16,19.22,199100.0,19.2,19.23,19.16,19.22,199100.0
2013-06-21 10:40:00,19.22,19.23,19.16,19.22,153800.0,19.22,19.23,19.16,19.22,153800.0
2013-06-21 10:45:00,19.22,19.24,19.21,19.22,88100.0,19.22,19.24,19.21,19.22,88100.0
2013-06-21 10:50:00,19.22,19.24,19.2,19.22,112200.0,19.22,19.24,19.2,19.22,112200.0
2013-06-21 10:55:00,19.23,19.24,19.22,19.22,74700.0,19.23,19.24,19.22,19.22,74700.0
2013-06-21 11:00:00,19.23,19.24,19.18,19.2,77900.0,19.23,19.24,19.18,19.2,77900.0
2013-06-21 11:05:00,19.21,19.22,19.16,19.22,88600.0,19.21,19.22,19.16,19.22,88600.0
2013-06-21 11:10:00,19.21,19.21,19.18,19.2,162100.0,19.21,19.21,19.18,19.2,162100.0
2013-06-21 11:15:00,19.2,19.24,19.19,19.22,145100.0,19.2,19.24,19.19,19.22,145100.0
2013-06-21 11:20:00,19.22,19.24,19.2,19.22,116700.0,19.22,19.24,19.2,19.22,116700.0
2013-06-21 11:25:00,19.22,19.25,19.2,19.25,128100.0,19.22,19.25,19.2,19.25,128100.0
2013-06-21 11:30:00,19.25,19.29,19.22,19.28,249500.0,19.25,19.29,19.22,19.28,249500.0
2013-06-21 11:35:00,19.28,19.33,19.27,19.29,163200.0,19.28,19.33,19.27,19.29,163200.0
2013-06-21 11:40:00,19.3,19.3,19.26,19.27,344200.0,19.3,19.3,19.26,19.27,344200.0
2013-06-21 11:45:00,19.27,19.3,19.25,19.28,97700.0,19.27,19.3,19.25,19.28,97700.0
2013-06-21 11:50:00,19.28,19.3,19.26,19.3,116400.0,19.28,19.3,19.26,19.3,116400.0
2013-06-21 11:55:00,19.29,19.31,19.26,19.28,168000.0,19.29,19.31,19.26,19.28,168000.0
2013-06-21 12:00:00,19.28,19.3,19.27,19.28,72000.0,19.28,19.3,19.27,19.28,72000.0
2013-06-21 12:05:00,19.28,19.28,19.25,19.25,82900.0,19.28,19.28,19.25,19.25,82900.0
2013-06-21 12:10:00,19.25,19.28,19.22,19.24,137300.0,19.25,19.28,19.22,19.24,137300.0
2013-06-21 12:15:00,19.24,19.26,19.22,19.26,35700.0,19.24,19.26,19.22,19.26,35700.0
2013-06-21 12:20:00,19.25,19.26,19.2,19.23,83200.0,19.25,19.26,19.2,19.23,83200.0
2013-06-21 12:25:00,19.22,19.25,19.22,19.25,98000.0,19.22,19.25,19.22,19.25,98000.0
2013-06-21 12:30:00,19.24,19.28,19.24,19.27,95100.0,19.24,19.28,19.24,19.27,95100.0
2013-06-21 12:35:00,19.27,19.29,19.25,19.28,84600.0,19.27,19.29,19.25,19.28,84600.0
2013-06-21 12:40:00,19.28,19.31,19.28,19.31,114800.0,19.28,19.31,19.28,19.31,114800.0
2013-06-21 12:45:00,19.3,19.35,19.28,19.34,221300.0,19.3,19.35,19.28,19.34,221300.0
2013-06-21 12:50:00,19.34,19.35,19.3,19.33,178100.0,19.34,19.35,19.3,19.33,178100.0
2013-06-21 12:55:00,19.34,19.43,19.33,19.4,191300.0,19.34,19.43,19.33,19.4,191300.0
2013-06-21 13:00:00,19.4,19.4,19.34,19.4,106500.0,19.4,19.4,19.34,19.4,106500.0
2013-06-21 13:05:00,19.39,19.42,19.38,19.42,99900.0,19.39,19.42,19.38,19.42,99900.0
2013-06-21 13:10:00,19.42,19.45,19.41,19.43,210700.0,19.42,19.45,19.41,19.43,210700.0
2013-06-21 13:15:00,19.44,19.44,19.4,19.42,72900.0,19.44,19.44,19.4,19.42,72900.0
2013-06-21 13:20:00,19.42,19.42,19.32,19.33,259000.0,19.42,19.42,19.32,19.33,259000.0
2013-06-21 13:25:00,19.34,19.39,19.31,19.33,158200.0,19.34,19.39,19.31,19.33,158200.0
2013-06-21 13:30:00,19.33,19.37,19.32,19.37,63400.0,19.33,19.37,19.32,19.37,63400.0
2013-06-21 13:35:00,19.36,19.39,19.36,19.38,167600.0,19.36,19.39,19.36,19.38,167600.0
2013-06-21 13:40:00,19.37,19.39,19.36,19.38,93700.0,19.37,19.39,19.36,19.38,93700.0
2013-06-21 13:45:00,19.39,19.4,19.35,19.36,138400.0,19.39,19.4,19.35,19.36,138400.0
2013-06-21 13:50:00,19.36,19.37,19.33,19.33,72800.0,19.36,19.37,19.33,19.33,72800.0
2013-06-21 13:55:00,19.33,19.34,19.31,19.32,81700.0,19.33,19.34,19.31,19.32,81700.0
2013-06-21 14:00:00,19.32,19.35,19.32,19.34,76300.0,19.32,19.35,19.32,19.34,76300.0
2013-06-21 14:05:00,19.34,19.35,19.31,19.32,207400.0,19.34,19.35,19.31,19.32,207400.0
2013-06-21 14:10:00,19.32,19.35,19.31,19.34,71700.0,19.32,19.35,19.31,19.34,71700.0
2013-06-21 14:15:00,19.35,19.35,19.34,19.35,122600.0,19.35,19.35,19.34,19.35,122600.0
2013-06-21 14:20:00,19.35,19.37,19.34,19.37,121000.0,19.35,19.37,19.34,19.37,121000.0
2013-06-21 14:25:00,19.37,19.39,19.36,19.38,229900.0,19.37,19.39,19.36,19.38,229900.0
2013-06-21 14:30:00,19.39,19.42,19.38,19.4,135400.0,19.39,19.42,19.38,19.4,135400.0
2013-06-21 14:35:00,19.41,19.43,19.4,19.41,149100.0,19.41,19.43,19.4,19.41,149100.0
2013-06-21 14:40:00,19.4,19.41,19.36,19.38,169000.0,19.4,19.41,19.36,19.38,169000.0
2013-06-21 14:45:00,19.38,19.39,19.36,19.36,89900.0,19.38,19.39,19.36,19.36,89900.0
2013-06-21 14:50:00,19.36,19.38,19.35,19.36,97600.0,19.36,19.38,19.35,19.36,97600.0
2013-06-21 14:55:00,19.36,19.38,19.36,19.37,59000.0,19.36,19.38,19.36,19.37,59000.0
2013-06-21 15:00:00,19.37,19.38,19.34,19.34,152500.0,19.37,19.38,19.34,19.34,152500.0
2013-06-21 15:05:00,19.35,19.35,19.33,19.35,145100.0,19.35,19.35,19.33,19.35,145100.0
2013-06-21 15:10:00,19.34,19.37,19.34,19.35,77100.0,19.34,19.37,19.34,19.35,77100.0
2013-06-21 15:15:00,19.35,19.38,19.35,19.37,122800.0,19.35,19.38,19.35,19.37,122800.0
2013-06-21 15:20:00,19.37,19.37,19.34,19.36,195900.0,19.37,19.37,19.34,19.36,195900.0
2013-06-21 15:25:00,19.36,19.37,19.35,19.36,122000.0,19.36,19.37,19.35,19.36,122000.0
2013-06-21 15:30:00,19.35,19.37,19.35,19.36,140100.0,19.35,19.37,19.35,19.36,140100.0
2013-06-21 15:35:00,19.35,19.37,19.35,19.36,199700.0,19.35,19.37,19.35,19.36,199700.0
2013-06-21 15:40:00,19.36,19.37,19.35,19.36,215400.0,19.36,19.37,19.35,19.36,215400.0
2013-06-21 15:45:00,19.36,19.36,19.33,19.35,253400.0,19.36,19.36,19.33,19.35,253400.0
2013-06-21 15:50:00,19.36,19.38,19.34,19.38,386800.0,19.36,19.38,19.34,19.38,386800.0
2013-06-21 15:55:00,19.38,19.39,19.36,19.39,783500.0,19.38,19.39,19.36,19.39,783500.0
2013-06-24 09:30:00,19.12,19.15,19.09,19.15,418700.0,19.12,19.15,19.09,19.15,418700.0
2013-06-24 09:35:00,19.16,19.19,19.12,19.13,289200.0,19.16,19.19,19.12,19.13,289200.0
2013-06-24 09:40:00,19.13,19.15,19.06,19.1,211300.0,19.13,19.15,19.06,19.1,211300.0
2013-06-24 09:45:00,19.1,19.11,19.07,19.09,226300.0,19.1,19.11,19.07,19.09,226300.0
2013-06-24 09:50:00,19.1,19.1,19.05,19.06,195600.0,19.1,19.1,19.05,19.06,195600.0
2013-06-24 09:55:00,19.05,19.12,19.05,19.09,164800.0,19.05,19.12,19.05,19.09,164800.0
2013-06-24 10:00:00,19.1,19.11,19.07,19.08,201900.0,19.1,19.11,19.07,19.08,201900.0
2013-06-24 10:05:00,19.09,19.09,19.03,19.07,294900.0,19.09,19.09,19.03,19.07,294900.0
2013-06-24 10:10:00,19.06,19.07,19.03,19.04,146100.0,19.06,19.07,19.03,19.04,146100.0
2013-06-24 10:15:00,19.05,19.05,18.97,18.99,451000.0,19.05,19.05,18.97,18.99,451000.0
2013-06-24 10:20:00,19.0,19.0,18.95,19.0,174700.0,19.0,19.0,18.95,19.0,174700.0
2013-06-24 10:25:00,19.01,19.05,18.99,19.04,164000.0,19.01,19.05,18.99,19.04,164000.0
2013-06-24 10:30:00,19.04,19.08,19.01,19.01,155400.0,19.04,19.08,19.01,19.01,155400.0
2013-06-24 10:35:00,19.02,19.03,19.0,19.01,118400.0,19.02,19.03,19.0,19.01,118400.0
2013-06-24 10:40:00,19.01,19.04,19.0,19.02,399100.0,19.01,19.04,19.0,19.02,399100.0
2013-06-24 10:45:00,19.02,19.02,18.97,18.98,204500.0,19.02,19.02,18.97,18.98,204500.0
2013-06-24 10:50:00,18.97,19.0,18.97,18.99,252400.0,18.97,19.0,18.97,18.99,252400.0
2013-06-24 10:55:00,18.98,19.02,18.98,19.0,399300.0,18.98,19.02,18.98,19.0,399300.0
2013-06-24 11:00:00,19.0,19.02,18.98,19.0,222100.0,19.0,19.02,18.98,19.0,222100.0
2013-06-24 11:05:00,18.99,19.01,18.98,18.99,113000.0,18.99,19.01,18.98,18.99,113000.0
2013-06-24 11:10:00,19.0,19.04,18.99,19.02,220100.0,19.0,19.04,18.99,19.02,220100.0
2013-06-24 11:15:00,19.01,19.02,19.0,19.01,35500.0,19.01,19.02,19.0,19.01,35500.0
2013-06-24 11:20:00,19.0,19.01,18.93,18.94,128500.0,19.0,19.01,18.93,18.94,128500.0
2013-06-24 11:25:00,18.93,18.97,18.91,18.93,196600.0,18.93,18.97,18.91,18.93,196600.0
2013-06-24 11:30:00,18.92,18.95,18.91,18.94,107700.0,18.92,18.95,18.91,18.94,107700.0
2013-06-24 11:35:00,18.95,18.95,18.93,18.94,225800.0,18.95,18.95,18.93,18.94,225800.0
2013-06-24 11:40:00,18.95,18.97,18.93,18.93,167300.0,18.95,18.97,18.93,18.93,167300.0
2013-06-24 11:45:00,18.93,18.94,18.91,18.94,193600.0,18.93,18.94,18.91,18.94,193600.0
2013-06-24 11:50:00,18.94,18.94,18.87,18.87,614800.0,18.94,18.94,18.87,18.87,614800.0
2013-06-24 11:55:00,18.87,18.88,18.81,18.85,840000.0,18.87,18.88,18.81,18.85,840000.0
2013-06-24 12:00:00,18.86,18.9,18.86,18.88,248700.0,18.86,18.9,18.86,18.88,248700.0
2013-06-24 12:05:00,18.88,18.9,18.86,18.87,216300.0,18.88,18.9,18.86,18.87,216300.0
2013-06-24 12:10:00,18.88,18.9,18.85,18.89,101000.0,18.88,18.9,18.85,18.89,101000.0
2013-06-24 12:15:00,18.88,18.89,18.86,18.87,38600.0,18.88,18.89,18.86,18.87,38600.0
2013-06-24 12:20:00,18.87,18.87,18.8,18.81,449000.0,18.87,18.87,18.8,18.81,449000.0
2013-06-24 12:25:00,18.81,18.86,18.79,18.85,256100.0,18.81,18.86,18.79,18.85,256100.0
2013-06-24 12:30:00,18.86,18.9,18.85,18.89,54600.0,18.86,18.9,18.85,18.89,54600.0
2013-06-24 12:35:00,18.89,18.9,18.86,18.87,88400.0,18.89,18.9,18.86,18.87,88400.0
2013-06-24 12:40:00,18.87,18.87,18.82,18.84,234700.0,18.87,18.87,18.82,18.84,234700.0
2013-06-24 12:45:00,18.84,18.88,18.84,18.86,258100.0,18.84,18.88,18.84,18.86,258100.0
2013-06-24 12:50:00,18.86,18.88,18.85,18.87,74500.0,18.86,18.88,18.85,18.87,74500.0
2013-06-24 12:55:00,18.87,18.88,18.84,18.87,107400.0,18.87,18.88,18.84,18.87,107400.0
2013-06-24 13:00:00,18.88,18.88,18.85,18.87,42100.0,18.88,18.88,18.85,18.87,42100.0
2013-06-24 13:05:00,18.87,18.9,18.87,18.88,85200.0,18.87,18.9,18.87,18.88,85200.0
2013-06-24 13:10:00,18.89,18.95,18.88,18.94,156900.0,18.89,18.95,18.88,18.94,156900.0
2013-06-24 13:15:00,18.94,18.96,18.9,18.93,187700.0,18.94,18.96,18.9,18.93,187700.0
2013-06-24 13:20:00,18.93,18.94,18.88,18.88,58300.0,18.93,18.94,18.88,18.88,58300.0
2013-06-24 13:25:00,18.88,18.93,18.88,18.91,94200.0,18.88,18.93,18.88,18.91,94200.0
2013-06-24 13:30:00,18.92,18.93,18.91,18.91,57800.0,18.92,18.93,18.91,18.91,57800.0
2013-06-24 13:35:00,18.92,18.93,18.9,18.92,103700.0,18.92,18.93,18.9,18.92,103700.0
2013-06-24 13:40:00,18.92,18.96,18.91,18.96,80700.0,18.92,18.96,18.91,18.96,80700.0
2013-06-24 13:45:00,18.96,18.98,18.95,18.95,140000.0,18.96,18.98,18.95,18.95,140000.0
2013-06-24 13:50:00,18.94,18.97,18.93,18.97,191900.0,18.94,18.97,18.93,18.97,191900.0
2013-06-24 13:55:00,18.96,18.98,18.95,18.98,123900.0,18.96,18.98,18.95,18.98,123900.0
2013-06-24 14:00:00,18.98,19.05,18.97,19.04,484200.0,18.98,19.05,18.97,19.04,484200.0
2013-06-24 14:05:00,19.04,19.08,19.03,19.07,157800.0,19.04,19.08,19.03,19.07,157800.0
2013-06-24 14:10:00,19.08,19.08,19.05,19.06,85700.0,19.08,19.08,19.05,19.06,85700.0
2013-06-24 14:15:00,19.06,19.13,19.06,19.12,483600.0,19.06,19.13,19.06,19.12,483600.0
2013-06-24 14:20:00,19.12,19.13,19.11,19.13,203400.0,19.12,19.13,19.11,19.13,203400.0
2013-06-24 14:25:00,19.12,19.14,19.1,19.13,325400.0,19.12,19.14,19.1,19.13,325400.0
2013-06-24 14:30:00,19.13,19.14,19.13,19.13,103900.0,19.13,19.14,19.13,19.13,103900.0
2013-06-24 14:35:00,19.14,19.15,19.11,19.13,167000.0,19.14,19.15,19.11,19.13,167000.0
2013-06-24 14:40:00,19.12,19.18,19.12,19.15,184000.0,19.12,19.18,19.12,19.15,184000.0
2013-06-24 14:45:00,19.14,19.15,19.07,19.08,330900.0,19.14,19.15,19.07,19.08,330900.0
2013-06-24 14:50:00,19.08,19.1,19.06,19.08,108300.0,19.08,19.1,19.06,19.08,108300.0
2013-06-24 14:55:00,19.07,19.07,19.03,19.04,149200.0,19.07,19.07,19.03,19.04,149200.0
2013-06-24 15:00:00,19.04,19.07,19.03,19.05,35600.0,19.04,19.07,19.03,19.05,35600.0
2013-06-24 15:05:00,19.06,19.09,19.05,19.07,151000.0,19.06,19.09,19.05,19.07,151000.0
2013-06-24 15:10:00,19.08,19.09,19.07,19.07,50000.0,19.08,19.09,19.07,19.07,50000.0
2013-06-24 15:15:00,19.07,19.08,19.04,19.04,118800.0,19.07,19.08,19.04,19.04,118800.0
2013-06-24 15:20:00,19.05,19.06,19.04,19.05,100300.0,19.05,19.06,19.04,19.05,100300.0
2013-06-24 15:25:00,19.05,19.07,19.04,19.05,358800.0,19.05,19.07,19.04,19.05,358800.0
2013-06-24 15:30:00,19.06,19.07,19.05,19.05,183200.0,19.06,19.07,19.05,19.05,183200.0
2013-06-24 15:35:00,19.05,19.07,19.05,19.06,245500.0,19.05,19.07,19.05,19.06,245500.0
2013-06-24 15:40:00,19.07,19.07,19.04,19.04,223300.0,19.07,19.07,19.04,19.04,223300.0
2013-06-24 15:45:00,19.05,19.05,18.99,19.01,429300.0,19.05,19.05,18.99,19.01,429300.0
2013-06-24 15:50:00,19.0,19.03,18.99,19.03,267000.0,19.0,19.03,18.99,19.03,267000.0
2013-06-24 15:55:00,19.03,19.03,18.95,18.95,393600.0,19.03,19.03,18.95,18.95,393600.0
2013-06-25 09:30:00,19.01,19.06,19.0,19.05,260500.0,19.01,19.06,19.0,19.05,260500.0
2013-06-25 09:35:00,19.05,19.09,19.02,19.09,177900.0,19.05,19.09,19.02,19.09,177900.0
2013-06-25 09:40:00,19.08,19.08,19.05,19.06,142900.0,19.08,19.08,19.05,19.06,142900.0
2013-06-25 09:45:00,19.05,19.06,19.02,19.03,154600.0,19.05,19.06,19.02,19.03,154600.0
2013-06-25 09:50:00,19.03,19.05,19.01,19.02,108000.0,19.03,19.05,19.01,19.02,108000.0
2013-06-25 09:55:00,19.02,19.03,19.01,19.03,76000.0,19.02,19.03,19.01,19.03,76000.0
2013-06-25 10:00:00,19.02,19.02,18.94,18.94,202600.0,19.02,19.02,18.94,18.94,202600.0
2013-06-25 10:05:00,18.93,19.0,18.91,18.99,220400.0,18.93,19.0,18.91,18.99,220400.0
2013-06-25 10:10:00,18.99,19.01,18.97,18.97,167500.0,18.99,19.01,18.97,18.97,167500.0
2013-06-25 10:15:00,18.97,18.99,18.93,18.93,173200.0,18.97,18.99,18.93,18.93,173200.0
2013-06-25 10:20:00,18.93,18.96,18.91,18.93,188600.0,18.93,18.96,18.91,18.93,188600.0
2013-06-25 10:25:00,18.93,18.93,18.87,18.88,428400.0,18.93,18.93,18.87,18.88,428400.0
2013-06-25 10:30:00,18.89,18.95,18.88,18.9,177800.0,18.89,18.95,18.88,18.9,177800.0
2013-06-25 10:35:00,18.91,18.94,18.87,18.91,323900.0,18.91,18.94,18.87,18.91,323900.0
2013-06-25 10:40:00,18.9,18.94,18.9,18.93,92600.0,18.9,18.94,18.9,18.93,92600.0
2013-06-25 10:45:00,18.92,18.98,18.92,18.95,104600.0,18.92,18.98,18.92,18.95,104600.0
2013-06-25 10:50:00,18.95,18.99,18.92,18.99,122600.0,18.95,18.99,18.92,18.99,122600.0
2013-06-25 10:55:00,18.99,19.0,18.96,18.96,50700.0,18.99,19.0,18.96,18.96,50700.0
2013-06-25 11:00:00,18.96,18.96,18.92,18.95,61800.0,18.96,18.96,18.92,18.95,61800.0
2013-06-25 11:05:00,18.96,18.97,18.94,18.96,74000.0,18.96,18.97,18.94,18.96,74000.0
2013-06-25 11:10:00,18.97,18.97,18.92,18.94,50400.0,18.97,18.97,18.92,18.94,50400.0
2013-06-25 11:15:00,18.93,18.94,18.9,18.9,105600.0,18.93,18.94,18.9,18.9,105600.0
2013-06-25 11:20:00,18.91,18.95,18.9,18.95,174800.0,18.91,18.95,18.9,18.95,174800.0
2013-06-25 11:25:00,18.94,18.95,18.92,18.93,77500.0,18.94,18.95,18.92,18.93,77500.0
2013-06-25 11:30:00,18.93,18.94,18.91,18.91,44900.0,18.93,18.94,18.91,18.91,44900.0
2013-06-25 11:35:00,18.91,18.94,18.9,18.93,124900.0,18.91,18.94,18.9,18.93,124900.0
2013-06-25 11:40:00,18.93,18.93,18.9,18.91,81100.0,18.93,18.93,18.9,18.91,81100.0
2013-06-25 11:45:00,18.91,18.92,18.88,18.91,81400.0,18.91,18.92,18.88,18.91,81400.0
2013-06-25 11:50:00,18.92,18.94,18.91,18.93,158900.0,18.92,18.94,18.91,18.93,158900.0
2013-06-25 11:55:00,18.93,18.98,18.93,18.97,190800.0,18.93,18.98,18.93,18.97,190800.0
2013-06-25 12:00:00,18.98,18.98,18.95,18.95,90800.0,18.98,18.98,18.95,18.95,90800.0
2013-06-25 12:05:00,18.96,18.96,18.93,18.94,33200.0,18.96,18.96,18.93,18.94,33200.0
2013-06-25 12:10:00,18.93,18.94,18.92,18.93,45900.0,18.93,18.94,18.92,18.93,45900.0
2013-06-25 12:15:00,18.94,18.96,18.93,18.93,56800.0,18.94,18.96,18.93,18.93,56800.0
2013-06-25 12:20:00,18.94,18.95,18.93,18.94,69300.0,18.94,18.95,18.93,18.94,69300.0
2013-06-25 12:25:00,18.93,18.94,18.92,18.92,28200.0,18.93,18.94,18.92,18.92,28200.0
2013-06-25 12:30:00,18.93,18.93,18.91,18.93,41400.0,18.93,18.93,18.91,18.93,41400.0
2013-06-25 12:35:00,18.93,18.94,18.92,18.94,39200.0,18.93,18.94,18.92,18.94,39200.0
2013-06-25 12:40:00,18.95,18.97,18.94,18.96,108700.0,18.95,18.97,18.94,18.96,108700.0
2013-06-25 12:45:00,18.96,18.96,18.94,18.95,81800.0,18.96,18.96,18.94,18.95,81800.0
2013-06-25 12:50:00,18.95,18.97,18.94,18.94,31100.0,18.95,18.97,18.94,18.94,31100.0
2013-06-25 12:55:00,18.94,18.95,18.93,18.94,47100.0,18.94,18.95,18.93,18.94,47100.0
2013-06-25 13:00:00,18.93,18.93,18.91,18.91,69700.0,18.93,18.93,18.91,18.91,69700.0
2013-06-25 13:05:00,18.91,18.92,18.9,18.9,50000.0,18.91,18.92,18.9,18.9,50000.0
2013-06-25 13:10:00,18.9,18.92,18.9,18.92,8800.0,18.9,18.92,18.9,18.92,8800.0
2013-06-25 13:15:00,18.92,18.92,18.88,18.91,56800.0,18.92,18.92,18.88,18.91,56800.0
2013-06-25 13:20:00,18.91,18.92,18.9,18.91,58100.0,18.91,18.92,18.9,18.91,58100.0
2013-06-25 13:25:00,18.91,18.92,18.9,18.91,63600.0,18.91,18.92,18.9,18.91,63600.0
2013-06-25 13:30:00,18.91,18.94,18.91,18.94,31400.0,18.91,18.94,18.91,18.94,31400.0
2013-06-25 13:35:00,18.94,18.95,18.93,18.93,31600.0,18.94,18.95,18.93,18.93,31600.0
2013-06-25 13:40:00,18.93,18.93,18.92,18.93,65000.0,18.93,18.93,18.92,18.93,65000.0
2013-06-25 13:45:00,18.93,18.95,18.92,18.94,56500.0,18.93,18.95,18.92,18.94,56500.0
2013-06-25 13:50:00,18.93,18.94,18.91,18.91,17100.0,18.93,18.94,18.91,18.91,17100.0
2013-06-25 13:55:00,18.91,18.92,18.9,18.9,35800.0,18.91,18.92,18.9,18.9,35800.0
2013-06-25 14:00:00,18.9,18.92,18.89,18.91,57200.0,18.9,18.92,18.89,18.91,57200.0
2013-06-25 14:05:00,18.9,18.92,18.9,18.9,22300.0,18.9,18.92,18.9,18.9,22300.0
2013-06-25 14:10:00,18.91,18.91,18.9,18.9,16500.0,18.91,18.91,18.9,18.9,16500.0
2013-06-25 14:15:00,18.9,18.94,18.9,18.93,48800.0,18.9,18.94,18.9,18.93,48800.0
2013-06-25 14:20:00,18.93,18.95,18.92,18.92,57500.0,18.93,18.95,18.92,18.92,57500.0
2013-06-25 14:25:00,18.93,18.93,18.91,18.92,44600.0,18.93,18.93,18.91,18.92,44600.0
2013-06-25 14:30:00,18.92,18.93,18.91,18.91,22300.0,18.92,18.93,18.91,18.91,22300.0
2013-06-25 14:35:00,18.92,18.93,18.9,18.93,227800.0,18.92,18.93,18.9,18.93,227800.0
2013-06-25 14:40:00,18.93,18.93,18.91,18.92,20200.0,18.93,18.93,18.91,18.92,20200.0
2013-06-25 14:45:00,18.93,18.93,18.92,18.92,11600.0,18.93,18.93,18.92,18.92,11600.0
2013-06-25 14:50:00,18.92,18.93,18.92,18.93,35900.0,18.92,18.93,18.92,18.93,35900.0
2013-06-25 14:55:00,18.93,18.93,18.9,18.9,40300.0,18.93,18.93,18.9,18.9,40300.0
2013-06-25 15:00:00,18.9,18.91,18.9,18.9,47800.0,18.9,18.91,18.9,18.9,47800.0
2013-06-25 15:05:00,18.9,18.91,18.89,18.89,41800.0,18.9,18.91,18.89,18.89,41800.0
2013-06-25 15:10:00,18.89,18.9,18.88,18.88,34300.0,18.89,18.9,18.88,18.88,34300.0
2013-06-25 15:15:00,18.88,18.89,18.88,18.88,28000.0,18.88,18.89,18.88,18.88,28000.0
2013-06-25 15:20:00,18.88,18.9,18.88,18.89,54500.0,18.88,18.9,18.88,18.89,54500.0
2013-06-25 15:25:00,18.89,18.91,18.89,18.9,46500.0,18.89,18.91,18.89,18.9,46500.0
2013-06-25 15:30:00,18.9,18.91,18.88,18.9,72000.0,18.9,18.91,18.88,18.9,72000.0
2013-06-25 15:35:00,18.9,18.92,18.9,18.91,62200.0,18.9,18.92,18.9,18.91,62200.0
2013-06-25 15:40:00,18.92,18.94,18.91,18.94,96400.0,18.92,18.94,18.91,18.94,96400.0
2013-06-25 15:45:00,18.94,18.94,18.91,18.92,128900.0,18.94,18.94,18.91,18.92,128900.0
2013-06-25 15:50:00,18.93,18.93,18.92,18.93,148700.0,18.93,18.93,18.92,18.93,148700.0
2013-06-25 15:55:00,18.92,18.94,18.9,18.93,582400.0,18.92,18.94,18.9,18.93,582400.0
2013-06-26 09:30:00,18.25,18.27,18.22,18.24,640400.0,18.25,18.27,18.22,18.24,640400.0
2013-06-26 09:35:00,18.23,18.24,18.15,18.17,450000.0,18.23,18.24,18.15,18.17,450000.0
2013-06-26 09:40:00,18.16,18.2,18.1,18.19,544500.0,18.16,18.2,18.1,18.19,544500.0
2013-06-26 09:45:00,18.19,18.2,18.12,18.15,347600.0,18.19,18.2,18.12,18.15,347600.0
2013-06-26 09:50:00,18.15,18.19,18.14,18.15,201300.0,18.15,18.19,18.14,18.15,201300.0
2013-06-26 09:55:00,18.15,18.19,18.13,18.16,165700.0,18.15,18.19,18.13,18.16,165700.0
2013-06-26 10:00:00,18.17,18.17,18.11,18.16,397800.0,18.17,18.17,18.11,18.16,397800.0
2013-06-26 10:05:00,18.17,18.27,18.16,18.27,539400.0,18.17,18.27,18.16,18.27,539400.0
2013-06-26 10:10:00,18.27,18.27,18.23,18.26,237900.0,18.27,18.27,18.23,18.26,237900.0
2013-06-26 10:15:00,18.25,18.27,18.23,18.26,249500.0,18.25,18.27,18.23,18.26,249500.0
2013-06-26 10:20:00,18.25,18.3,18.25,18.27,286000.0,18.25,18.3,18.25,18.27,286000.0
2013-06-26 10:25:00,18.27,18.29,18.21,18.25,209200.0,18.27,18.29,18.21,18.25,209200.0
2013-06-26 10:30:00,18.24,18.26,18.23,18.23,351400.0,18.24,18.26,18.23,18.23,351400.0
2013-06-26 10:35:00,18.23,18.27,18.22,18.25,114300.0,18.23,18.27,18.22,18.25,114300.0
2013-06-26 10:40:00,18.24,18.26,18.23,18.25,151700.0,18.24,18.26,18.23,18.25,151700.0
2013-06-26 10:45:00,18.24,18.25,18.19,18.19,223200.0,18.24,18.25,18.19,18.19,223200.0
2013-06-26 10:50:00,18.2,18.2,18.14,18.17,336800.0,18.2,18.2,18.14,18.17,336800.0
2013-06-26 10:55:00,18.16,18.17,18.12,18.14,275600.0,18.16,18.17,18.12,18.14,275600.0
2013-06-26 11:00:00,18.13,18.15,18.12,18.14,172500.0,18.13,18.15,18.12,18.14,172500.0
2013-06-26 11:05:00,18.15,18.18,18.13,18.14,208300.0,18.15,18.18,18.13,18.14,208300.0
2013-06-26 11:10:00,18.14,18.19,18.13,18.15,166100.0,18.14,18.19,18.13,18.15,166100.0
2013-06-26 11:15:00,18.15,18.18,18.13,18.13,137800.0,18.15,18.18,18.13,18.13,137800.0
2013-06-26 11:20:00,18.13,18.14,18.05,18.06,558800.0,18.13,18.14,18.05,18.06,558800.0
2013-06-26 11:25:00,18.05,18.06,17.95,17.95,919800.0,18.05,18.06,17.95,17.95,919800.0
2013-06-26 11:30:00,17.96,18.05,17.96,18.03,595000.0,17.96,18.05,17.96,18.03,595000.0
2013-06-26 11:35:00,18.04,18.07,18.03,18.06,374700.0,18.04,18.07,18.03,18.06,374700.0
2013-06-26 11:40:00,18.07,18.09,18.06,18.08,267200.0,18.07,18.09,18.06,18.08,267200.0
2013-06-26 11:45:00,18.07,18.11,18.06,18.1,211600.0,18.07,18.11,18.06,18.1,211600.0
2013-06-26 11:50:00,18.11,18.12,18.07,18.07,231100.0,18.11,18.12,18.07,18.07,231100.0
2013-06-26 11:55:00,18.06,18.1,18.06,18.07,182000.0,18.06,18.1,18.06,18.07,182000.0
2013-06-26 12:00:00,18.07,18.11,18.05,18.05,231700.0,18.07,18.11,18.05,18.05,231700.0
2013-06-26 12:05:00,18.05,18.12,18.05,18.11,156100.0,18.05,18.12,18.05,18.11,156100.0
2013-06-26 12:10:00,18.11,18.11,18.07,18.09,79400.0,18.11,18.11,18.07,18.09,79400.0
2013-06-26 12:15:00,18.09,18.12,18.06,18.08,283300.0,18.09,18.12,18.06,18.08,283300.0
2013-06-26 12:20:00,18.08,18.09,18.04,18.05,194600.0,18.08,18.09,18.04,18.05,194600.0
2013-06-26 12:25:00,18.04,18.06,18.03,18.04,143300.0,18.04,18.06,18.03,18.04,143300.0
2013-06-26 12:30:00,18.04,18.1,18.03,18.09,214200.0,18.04,18.1,18.03,18.09,214200.0
2013-06-26 12:35:00,18.1,18.13,18.1,18.12,181100.0,18.1,18.13,18.1,18.12,181100.0
2013-06-26 12:40:00,18.13,18.14,18.1,18.1,350800.0,18.13,18.14,18.1,18.1,350800.0
2013-06-26 12:45:00,18.1,18.11,18.09,18.11,195500.0,18.1,18.11,18.09,18.11,195500.0
2013-06-26 12:50:00,18.1,18.11,18.08,18.08,58600.0,18.1,18.11,18.08,18.08,58600.0
2013-06-26 12:55:00,18.08,18.11,18.04,18.1,175600.0,18.08,18.11,18.04,18.1,175600.0
2013-06-26 13:00:00,18.11,18.11,18.07,18.07,119700.0,18.11,18.11,18.07,18.07,119700.0
2013-06-26 13:05:00,18.07,18.11,18.07,18.1,204000.0,18.07,18.11,18.07,18.1,204000.0
2013-06-26 13:10:00,18.1,18.11,18.07,18.09,124300.0,18.1,18.11,18.07,18.09,124300.0
2013-06-26 13:15:00,18.08,18.11,18.06,18.07,108800.0,18.08,18.11,18.06,18.07,108800.0
2013-06-26 13:20:00,18.07,18.07,18.0,18.01,173200.0,18.07,18.07,18.0,18.01,173200.0
2013-06-26 13:25:00,18.01,18.06,18.01,18.06,117800.0,18.01,18.06,18.01,18.06,117800.0
2013-06-26 13:30:00,18.05,18.08,18.03,18.06,175900.0,18.05,18.08,18.03,18.06,175900.0
2013-06-26 13:35:00,18.07,18.11,18.06,18.1,145600.0,18.07,18.11,18.06,18.1,145600.0
2013-06-26 13:40:00,18.09,18.1,18.05,18.08,110400.0,18.09,18.1,18.05,18.08,110400.0
2013-06-26 13:45:00,18.08,18.09,18.06,18.07,101300.0,18.08,18.09,18.06,18.07,101300.0
2013-06-26 13:50:00,18.07,18.08,18.05,18.06,66800.0,18.07,18.08,18.05,18.06,66800.0
2013-06-26 13:55:00,18.06,18.09,18.06,18.08,64400.0,18.06,18.09,18.06,18.08,64400.0
2013-06-26 14:00:00,18.09,18.1,18.08,18.1,203200.0,18.09,18.1,18.08,18.1,203200.0
2013-06-26 14:05:00,18.09,18.09,18.06,18.07,114400.0,18.09,18.09,18.06,18.07,114400.0
2013-06-26 14:10:00,18.07,18.07,18.05,18.06,72900.0,18.07,18.07,18.05,18.06,72900.0
2013-06-26 14:15:00,18.07,18.07,18.04,18.04,65000.0,18.07,18.07,18.04,18.04,65000.0
2013-06-26 14:20:00,18.05,18.06,18.04,18.05,145200.0,18.05,18.06,18.04,18.05,145200.0
2013-06-26 14:25:00,18.05,18.06,18.01,18.02,196600.0,18.05,18.06,18.01,18.02,196600.0
2013-06-26 14:30:00,18.01,18.03,17.97,17.98,451400.0,18.01,18.03,17.97,17.98,451400.0
2013-06-26 14:35:00,17.98,18.0,17.93,17.94,433100.0,17.98,18.0,17.93,17.94,433100.0
2013-06-26 14:40:00,17.94,17.95,17.87,17.93,555200.0,17.94,17.95,17.87,17.93,555200.0
2013-06-26 14:45:00,17.93,17.94,17.87,17.91,351300.0,17.93,17.94,17.87,17.91,351300.0
2013-06-26 14:50:00,17.91,17.95,17.88,17.94,285900.0,17.91,17.95,17.88,17.94,285900.0
2013-06-26 14:55:00,17.95,18.04,17.94,18.04,419900.0,17.95,18.04,17.94,18.04,419900.0
2013-06-26 15:00:00,18.03,18.1,18.0,18.01,392800.0,18.03,18.1,18.0,18.01,392800.0
2013-06-26 15:05:00,18.01,18.01,17.96,17.96,293700.0,18.01,18.01,17.96,17.96,293700.0
2013-06-26 15:10:00,17.97,18.07,17.95,18.06,266100.0,17.97,18.07,17.95,18.06,266100.0
2013-06-26 15:15:00,18.05,18.06,18.02,18.02,130600.0,18.05,18.06,18.02,18.02,130600.0
2013-06-26 15:20:00,18.03,18.03,17.98,18.0,143600.0,18.03,18.03,17.98,18.0,143600.0
2013-06-26 15:25:00,18.0,18.0,17.97,17.98,106800.0,18.0,18.0,17.97,17.98,106800.0
2013-06-26 15:30:00,17.99,18.04,17.98,18.03,132000.0,17.99,18.04,17.98,18.03,132000.0
2013-06-26 15:35:00,18.03,18.04,18.0,18.01,129600.0,18.03,18.04,18.0,18.01,129600.0
2013-06-26 15:40:00,18.0,18.01,17.96,17.97,259800.0,18.0,18.01,17.96,17.97,259800.0
2013-06-26 15:45:00,17.96,17.97,17.93,17.93,469900.0,17.96,17.97,17.93,17.93,469900.0
2013-06-26 15:50:00,17.92,17.94,17.88,17.89,535300.0,17.92,17.94,17.88,17.89,535300.0
2013-06-26 15:55:00,17.89,17.93,17.86,17.88,980500.0,17.89,17.93,17.86,17.88,980500.0
2013-06-27 09:30:00,18.15,18.17,18.14,18.16,544800.0,18.15,18.17,18.14,18.16,544800.0
2013-06-27 09:35:00,18.16,18.17,18.08,18.09,291200.0,18.16,18.17,18.08,18.09,291200.0
2013-06-27 09:40:00,18.09,18.15,18.08,18.14,320300.0,18.09,18.15,18.08,18.14,320300.0
2013-06-27 09:45:00,18.14,18.18,18.14,18.16,233100.0,18.14,18.18,18.14,18.16,233100.0
2013-06-27 09:50:00,18.17,18.2,18.16,18.18,223700.0,18.17,18.2,18.16,18.18,223700.0
2013-06-27 09:55:00,18.18,18.2,18.17,18.18,162600.0,18.18,18.2,18.17,18.18,162600.0
2013-06-27 10:00:00,18.18,18.2,18.11,18.16,203900.0,18.18,18.2,18.11,18.16,203900.0
2013-06-27 10:05:00,18.16,18.18,18.13,18.17,169400.0,18.16,18.18,18.13,18.17,169400.0
2013-06-27 10:10:00,18.17,18.18,18.13,18.14,169800.0,18.17,18.18,18.13,18.14,169800.0
2013-06-27 10:15:00,18.15,18.17,18.11,18.15,305900.0,18.15,18.17,18.11,18.15,305900.0
2013-06-27 10:20:00,18.15,18.18,18.12,18.18,171700.0,18.15,18.18,18.12,18.18,171700.0
2013-06-27 10:25:00,18.18,18.19,18.15,18.18,114700.0,18.18,18.19,18.15,18.18,114700.0
2013-06-27 10:30:00,18.17,18.21,18.15,18.21,250300.0,18.17,18.21,18.15,18.21,250300.0
2013-06-27 10:35:00,18.21,18.22,18.18,18.2,159600.0,18.21,18.22,18.18,18.2,159600.0
2013-06-27 10:40:00,18.2,18.21,18.19,18.2,50700.0,18.2,18.21,18.19,18.2,50700.0
2013-06-27 10:45:00,18.2,18.21,18.17,18.18,118000.0,18.2,18.21,18.17,18.18,118000.0
2013-06-27 10:50:00,18.19,18.19,18.16,18.17,115900.0,18.19,18.19,18.16,18.17,115900.0
2013-06-27 10:55:00,18.17,18.17,18.07,18.08,252300.0,18.17,18.17,18.07,18.08,252300.0
2013-06-27 11:00:00,18.08,18.14,18.07,18.12,235300.0,18.08,18.14,18.07,18.12,235300.0
2013-06-27 11:05:00,18.13,18.17,18.12,18.16,254100.0,18.13,18.17,18.12,18.16,254100.0
2013-06-27 11:10:00,18.15,18.17,18.14,18.15,171100.0,18.15,18.17,18.14,18.15,171100.0
2013-06-27 11:15:00,18.14,18.15,18.11,18.14,105600.0,18.14,18.15,18.11,18.14,105600.0
2013-06-27 11:20:00,18.14,18.18,18.14,18.18,166200.0,18.14,18.18,18.14,18.18,166200.0
2013-06-27 11:25:00,18.18,18.2,18.17,18.18,149700.0,18.18,18.2,18.17,18.18,149700.0
2013-06-27 11:30:00,18.19,18.2,18.16,18.17,173000.0,18.19,18.2,18.16,18.17,173000.0
2013-06-27 11:35:00,18.16,18.18,18.15,18.17,89800.0,18.16,18.18,18.15,18.17,89800.0
2013-06-27 11:40:00,18.16,18.19,18.16,18.19,140100.0,18.16,18.19,18.16,18.19,140100.0
2013-06-27 11:45:00,18.19,18.22,18.18,18.22,319800.0,18.19,18.22,18.18,18.22,319800.0
2013-06-27 11:50:00,18.22,18.26,18.2,18.25,294600.0,18.22,18.26,18.2,18.25,294600.0
2013-06-27 11:55:00,18.26,18.26,18.22,18.22,64600.0,18.26,18.26,18.22,18.22,64600.0
2013-06-27 12:00:00,18.22,18.24,18.2,18.23,97800.0,18.22,18.24,18.2,18.23,97800.0
2013-06-27 12:05:00,18.23,18.23,18.19,18.2,191800.0,18.23,18.23,18.19,18.2,191800.0
2013-06-27 12:10:00,18.21,18.21,18.19,18.19,69300.0,18.21,18.21,18.19,18.19,69300.0
2013-06-27 12:15:00,18.2,18.21,18.19,18.21,132400.0,18.2,18.21,18.19,18.21,132400.0
2013-06-27 12:20:00,18.21,18.23,18.2,18.22,63300.0,18.21,18.23,18.2,18.22,63300.0
2013-06-27 12:25:00,18.21,18.24,18.2,18.22,46200.0,18.21,18.24,18.2,18.22,46200.0
2013-06-27 12:30:00,18.23,18.25,18.2,18.22,87300.0,18.23,18.25,18.2,18.22,87300.0
2013-06-27 12:35:00,18.22,18.22,18.19,18.21,61300.0,18.22,18.22,18.19,18.21,61300.0
2013-06-27 12:40:00,18.21,18.22,18.16,18.18,138900.0,18.21,18.22,18.16,18.18,138900.0
2013-06-27 12:45:00,18.17,18.18,18.15,18.17,65300.0,18.17,18.18,18.15,18.17,65300.0
2013-06-27 12:50:00,18.17,18.18,18.15,18.15,18500.0,18.17,18.18,18.15,18.15,18500.0
2013-06-27 12:55:00,18.16,18.17,18.12,18.14,79100.0,18.16,18.17,18.12,18.14,79100.0
2013-06-27 13:00:00,18.13,18.2,18.12,18.19,106700.0,18.13,18.2,18.12,18.19,106700.0
2013-06-27 13:05:00,18.18,18.19,18.14,18.15,19500.0,18.18,18.19,18.14,18.15,19500.0
2013-06-27 13:10:00,18.15,18.17,18.03,18.04,405600.0,18.15,18.17,18.03,18.04,405600.0
2013-06-27 13:15:00,18.04,18.06,17.97,18.04,665900.0,18.04,18.06,17.97,18.04,665900.0
2013-06-27 13:20:00,18.04,18.04,17.92,17.95,408500.0,18.04,18.04,17.92,17.95,408500.0
2013-06-27 13:25:00,17.95,18.02,17.94,18.0,386600.0,17.95,18.02,17.94,18.0,386600.0
2013-06-27 13:30:00,18.0,18.02,17.96,17.99,311200.0,18.0,18.02,17.96,17.99,311200.0
2013-06-27 13:35:00,18.0,18.02,17.95,17.97,215100.0,18.0,18.02,17.95,17.97,215100.0
2013-06-27 13:40:00,17.98,17.99,17.95,17.97,226100.0,17.98,17.99,17.95,17.97,226100.0
2013-06-27 13:45:00,17.97,17.98,17.89,17.91,346900.0,17.97,17.98,17.89,17.91,346900.0
2013-06-27 13:50:00,17.91,17.92,17.85,17.89,580400.0,17.91,17.92,17.85,17.89,580400.0
2013-06-27 13:55:00,17.89,17.92,17.81,17.85,647000.0,17.89,17.92,17.81,17.85,647000.0
2013-06-27 14:00:00,17.86,17.87,17.75,17.84,1074000.0,17.86,17.87,17.75,17.84,1074000.0
2013-06-27 14:05:00,17.85,17.87,17.8,17.85,496500.0,17.85,17.87,17.8,17.85,496500.0
2013-06-27 14:10:00,17.85,17.98,17.83,17.95,719700.0,17.85,17.98,17.83,17.95,719700.0
2013-06-27 14:15:00,17.95,17.96,17.9,17.92,224400.0,17.95,17.96,17.9,17.92,224400.0
2013-06-27 14:20:00,17.91,17.94,17.89,17.93,233000.0,17.91,17.94,17.89,17.93,233000.0
2013-06-27 14:25:00,17.92,17.94,17.9,17.93,143500.0,17.92,17.94,17.9,17.93,143500.0
2013-06-27 14:30:00,17.93,18.0,17.92,17.98,318900.0,17.93,18.0,17.92,17.98,318900.0
2013-06-27 14:35:00,17.97,17.98,17.94,17.96,105200.0,17.97,17.98,17.94,17.96,105200.0
2013-06-27 14:40:00,17.96,17.98,17.95,17.96,137100.0,17.96,17.98,17.95,17.96,137100.0
2013-06-27 14:45:00,17.96,18.01,17.95,17.96,174300.0,17.96,18.01,17.95,17.96,174300.0
2013-06-27 14:50:00,17.96,17.97,17.94,17.97,105500.0,17.96,17.97,17.94,17.97,105500.0
2013-06-27 14:55:00,17.98,18.0,17.94,17.95,184000.0,17.98,18.0,17.94,17.95,184000.0
2013-06-27 15:00:00,17.94,17.97,17.91,17.92,198800.0,17.94,17.97,17.91,17.92,198800.0
2013-06-27 15:05:00,17.92,17.94,17.91,17.92,73300.0,17.92,17.94,17.91,17.92,73300.0
2013-06-27 15:10:00,17.92,17.95,17.89,17.94,190300.0,17.92,17.95,17.89,17.94,190300.0
2013-06-27 15:15:00,17.94,17.96,17.91,17.94,127600.0,17.94,17.96,17.91,17.94,127600.0
2013-06-27 15:20:00,17.95,17.96,17.92,17.94,88000.0,17.95,17.96,17.92,17.94,88000.0
2013-06-27 15:25:00,17.95,17.95,17.88,17.9,176500.0,17.95,17.95,17.88,17.9,176500.0
2013-06-27 15:30:00,17.89,17.94,17.89,17.93,110900.0,17.89,17.94,17.89,17.93,110900.0
2013-06-27 15:35:00,17.93,17.94,17.9,17.93,68500.0,17.93,17.94,17.9,17.93,68500.0
2013-06-27 15:40:00,17.93,17.94,17.87,17.89,187600.0,17.93,17.94,17.87,17.89,187600.0
2013-06-27 15:45:00,17.89,17.91,17.87,17.9,235500.0,17.89,17.91,17.87,17.9,235500.0
2013-06-27 15:50:00,17.9,17.94,17.9,17.92,158300.0,17.9,17.94,17.9,17.92,158300.0
2013-06-27 15:55:00,17.93,17.93,17.87,17.87,401900.0,17.93,17.93,17.87,17.87,401900.0
2013-06-28 09:30:00,17.97,18.07,17.96,18.07,501300.0,17.97,18.07,17.96,18.07,501300.0
2013-06-28 09:35:00,18.07,18.12,18.07,18.08,300300.0,18.07,18.12,18.07,18.08,300300.0
2013-06-28 09:40:00,18.09,18.19,18.08,18.18,451100.0,18.09,18.19,18.08,18.18,451100.0
2013-06-28 09:45:00,18.17,18.18,18.13,18.14,319900.0,18.17,18.18,18.13,18.14,319900.0
2013-06-28 09:50:00,18.14,18.15,18.1,18.11,422900.0,18.14,18.15,18.1,18.11,422900.0
2013-06-28 09:55:00,18.12,18.12,18.03,18.11,539800.0,18.12,18.12,18.03,18.11,539800.0
2013-06-28 10:00:00,18.12,18.18,18.12,18.15,311300.0,18.12,18.18,18.12,18.15,311300.0
2013-06-28 10:05:00,18.15,18.15,18.08,18.14,270000.0,18.15,18.15,18.08,18.14,270000.0
2013-06-28 10:10:00,18.13,18.21,18.13,18.21,333800.0,18.13,18.21,18.13,18.21,333800.0
2013-06-28 10:15:00,18.21,18.35,18.18,18.29,769200.0,18.21,18.35,18.18,18.29,769200.0
2013-06-28 10:20:00,18.29,18.52,18.28,18.49,2117200.0,18.29,18.52,18.28,18.49,2117200.0
2013-06-28 10:25:00,18.49,18.75,18.49,18.7,2171700.0,18.49,18.75,18.49,18.7,2171700.0
2013-06-28 10:30:00,18.69,18.74,18.56,18.57,706200.0,18.69,18.74,18.56,18.57,706200.0
2013-06-28 10:35:00,18.58,18.76,18.57,18.72,677700.0,18.58,18.76,18.57,18.72,677700.0
2013-06-28 10:40:00,18.73,18.81,18.66,18.71,652300.0,18.73,18.81,18.66,18.71,652300.0
2013-06-28 10:45:00,18.7,18.78,18.65,18.68,489600.0,18.7,18.78,18.65,18.68,489600.0
2013-06-28 10:50:00,18.67,18.71,18.6,18.62,290700.0,18.67,18.71,18.6,18.62,290700.0
2013-06-28 10:55:00,18.63,18.67,18.59,18.59,315000.0,18.63,18.67,18.59,18.59,315000.0
2013-06-28 11:00:00,18.59,18.69,18.59,18.66,368100.0,18.59,18.69,18.59,18.66,368100.0
2013-06-28 11:05:00,18.66,18.68,18.63,18.65,241000.0,18.66,18.68,18.63,18.65,241000.0
2013-06-28 11:10:00,18.65,18.72,18.65,18.67,303000.0,18.65,18.72,18.65,18.67,303000.0
2013-06-28 11:15:00,18.68,18.71,18.65,18.7,201600.0,18.68,18.71,18.65,18.7,201600.0
2013-06-28 11:20:00,18.69,18.69,18.62,18.62,149900.0,18.69,18.69,18.62,18.62,149900.0
2013-06-28 11:25:00,18.61,18.65,18.58,18.65,213400.0,18.61,18.65,18.58,18.65,213400.0
2013-06-28 11:30:00,18.64,18.65,18.6,18.62,128000.0,18.64,18.65,18.6,18.62,128000.0
2013-06-28 11:35:00,18.62,18.64,18.61,18.62,71400.0,18.62,18.64,18.61,18.62,71400.0
2013-06-28 11:40:00,18.63,18.67,18.61,18.66,133200.0,18.63,18.67,18.61,18.66,133200.0
2013-06-28 11:45:00,18.66,18.7,18.63,18.66,323000.0,18.66,18.7,18.63,18.66,323000.0
2013-06-28 11:50:00,18.67,18.74,18.65,18.73,404000.0,18.67,18.74,18.65,18.73,404000.0
2013-06-28 11:55:00,18.72,18.78,18.71,18.77,336000.0,18.72,18.78,18.71,18.77,336000.0
2013-06-28 12:00:00,18.77,18.79,18.67,18.68,379400.0,18.77,18.79,18.67,18.68,379400.0
2013-06-28 12:05:00,18.67,18.69,18.64,18.64,221800.0,18.67,18.69,18.64,18.64,221800.0
2013-06-28 12:10:00,18.65,18.67,18.65,18.67,118400.0,18.65,18.67,18.65,18.67,118400.0
2013-06-28 12:15:00,18.66,18.67,18.6,18.65,251300.0,18.66,18.67,18.6,18.65,251300.0
2013-06-28 12:20:00,18.65,18.69,18.63,18.69,152000.0,18.65,18.69,18.63,18.69,152000.0
2013-06-28 12:25:00,18.68,18.7,18.64,18.69,199900.0,18.68,18.7,18.64,18.69,199900.0
2013-06-28 12:30:00,18.69,18.69,18.64,18.66,82800.0,18.69,18.69,18.64,18.66,82800.0
2013-06-28 12:35:00,18.66,18.71,18.66,18.71,102700.0,18.66,18.71,18.66,18.71,102700.0
2013-06-28 12:40:00,18.71,18.75,18.69,18.73,208900.0,18.71,18.75,18.69,18.73,208900.0
2013-06-28 12:45:00,18.72,18.78,18.7,18.75,370400.0,18.72,18.78,18.7,18.75,370400.0
2013-06-28 12:50:00,18.76,18.84,18.74,18.82,836400.0,18.76,18.84,18.74,18.82,836400.0
2013-06-28 12:55:00,18.82,18.83,18.74,18.76,408800.0,18.82,18.83,18.74,18.76,408800.0
2013-06-28 13:00:00,18.77,18.77,18.73,18.75,221900.0,18.77,18.77,18.73,18.75,221900.0
2013-06-28 13:05:00,18.74,18.77,18.73,18.77,160700.0,18.74,18.77,18.73,18.77,160700.0
2013-06-28 13:10:00,18.77,18.8,18.76,18.76,62700.0,18.77,18.8,18.76,18.76,62700.0
2013-06-28 13:15:00,18.75,18.86,18.74,18.83,461000.0,18.75,18.86,18.74,18.83,461000.0
2013-06-28 13:20:00,18.82,18.91,18.81,18.81,476800.0,18.82,18.91,18.81,18.81,476800.0
2013-06-28 13:25:00,18.82,18.84,18.78,18.8,341300.0,18.82,18.84,18.78,18.8,341300.0
2013-06-28 13:30:00,18.81,18.86,18.79,18.85,150700.0,18.81,18.86,18.79,18.85,150700.0
2013-06-28 13:35:00,18.84,18.85,18.82,18.84,60400.0,18.84,18.85,18.82,18.84,60400.0
2013-06-28 13:40:00,18.84,18.89,18.82,18.85,203500.0,18.84,18.89,18.82,18.85,203500.0
2013-06-28 13:45:00,18.86,18.91,18.85,18.89,203500.0,18.86,18.91,18.85,18.89,203500.0
2013-06-28 13:50:00,18.89,18.91,18.86,18.88,222000.0,18.89,18.91,18.86,18.88,222000.0
2013-06-28 13:55:00,18.89,18.89,18.85,18.85,65800.0,18.89,18.89,18.85,18.85,65800.0
2013-06-28 14:00:00,18.86,18.88,18.85,18.86,168900.0,18.86,18.88,18.85,18.86,168900.0
2013-06-28 14:05:00,18.86,18.89,18.82,18.88,174600.0,18.86,18.89,18.82,18.88,174600.0
2013-06-28 14:10:00,18.88,18.9,18.87,18.88,86000.0,18.88,18.9,18.87,18.88,86000.0
2013-06-28 14:15:00,18.88,18.91,18.88,18.89,113200.0,18.88,18.91,18.88,18.89,113200.0
2013-06-28 14:20:00,18.89,18.91,18.86,18.88,256000.0,18.89,18.91,18.86,18.88,256000.0
2013-06-28 14:25:00,18.88,18.92,18.88,18.91,150900.0,18.88,18.92,18.88,18.91,150900.0
2013-06-28 14:30:00,18.91,18.92,18.87,18.87,156800.0,18.91,18.92,18.87,18.87,156800.0
2013-06-28 14:35:00,18.88,18.91,18.87,18.91,55000.0,18.88,18.91,18.87,18.91,55000.0
2013-06-28 14:40:00,18.91,18.91,18.86,18.86,240100.0,18.91,18.91,18.86,18.86,240100.0
2013-06-28 14:45:00,18.86,18.88,18.85,18.86,112000.0,18.86,18.88,18.85,18.86,112000.0
2013-06-28 14:50:00,18.86,18.9,18.86,18.87,72800.0,18.86,18.9,18.86,18.87,72800.0
2013-06-28 14:55:00,18.88,18.88,18.85,18.87,125300.0,18.88,18.88,18.85,18.87,125300.0
2013-06-28 15:00:00,18.87,18.87,18.82,18.83,111300.0,18.87,18.87,18.82,18.83,111300.0
2013-06-28 15:05:00,18.83,18.86,18.82,18.83,162700.0,18.83,18.86,18.82,18.83,162700.0
2013-06-28 15:10:00,18.83,18.84,18.82,18.82,57600.0,18.83,18.84,18.82,18.82,57600.0
2013-06-28 15:15:00,18.83,18.86,18.82,18.86,141800.0,18.83,18.86,18.82,18.86,141800.0
2013-06-28 15:20:00,18.85,18.88,18.85,18.86,136300.0,18.85,18.88,18.85,18.86,136300.0
2013-06-28 15:25:00,18.86,18.89,18.85,18.86,115300.0,18.86,18.89,18.85,18.86,115300.0
2013-06-28 15:30:00,18.86,18.89,18.84,18.88,310500.0,18.86,18.89,18.84,18.88,310500.0
2013-06-28 15:35:00,18.88,18.89,18.84,18.87,174000.0,18.88,18.89,18.84,18.87,174000.0
2013-06-28 15:40:00,18.87,18.89,18.86,18.87,170200.0,18.87,18.89,18.86,18.87,170200.0
2013-06-28 15:45:00,18.87,18.9,18.85,18.89,447600.0,18.87,18.9,18.85,18.89,447600.0
2013-06-28 15:50:00,18.89,18.91,18.85,18.91,525800.0,18.89,18.91,18.85,18.91,525800.0
2013-06-28 15:55:00,18.91,18.98,18.9,18.97,1738100.0,18.91,18.98,18.9,18.97,1738100.0
2013-07-01 09:30:00,18.98,19.0,18.95,18.96,645200.0,18.98,19.0,18.95,18.96,645200.0
2013-07-01 09:35:00,18.95,18.97,18.88,18.89,378300.0,18.95,18.97,18.88,18.89,378300.0
2013-07-01 09:40:00,18.89,18.92,18.86,18.86,226000.0,18.89,18.92,18.86,18.86,226000.0
2013-07-01 09:45:00,18.87,18.88,18.84,18.86,335000.0,18.87,18.88,18.84,18.86,335000.0
2013-07-01 09:50:00,18.86,18.88,18.82,18.84,192600.0,18.86,18.88,18.82,18.84,192600.0
2013-07-01 09:55:00,18.84,18.86,18.82,18.86,129200.0,18.84,18.86,18.82,18.86,129200.0
2013-07-01 10:00:00,18.86,18.98,18.83,18.97,260600.0,18.86,18.98,18.83,18.97,260600.0
2013-07-01 10:05:00,18.97,18.98,18.91,18.92,165000.0,18.97,18.98,18.91,18.92,165000.0
2013-07-01 10:10:00,18.92,18.92,18.85,18.86,281200.0,18.92,18.92,18.85,18.86,281200.0
2013-07-01 10:15:00,18.86,18.9,18.86,18.89,543300.0,18.86,18.9,18.86,18.89,543300.0
2013-07-01 10:20:00,18.9,18.94,18.89,18.92,128000.0,18.9,18.94,18.89,18.92,128000.0
2013-07-01 10:25:00,18.92,18.92,18.87,18.87,82700.0,18.92,18.92,18.87,18.87,82700.0
2013-07-01 10:30:00,18.87,18.93,18.86,18.91,210800.0,18.87,18.93,18.86,18.91,210800.0
2013-07-01 10:35:00,18.9,19.01,18.89,19.01,205500.0,18.9,19.01,18.89,19.01,205500.0
2013-07-01 10:40:00,19.01,19.01,18.96,18.98,146300.0,19.01,19.01,18.96,18.98,146300.0
2013-07-01 10:45:00,18.97,19.02,18.95,19.02,71600.0,18.97,19.02,18.95,19.02,71600.0
2013-07-01 10:50:00,19.02,19.05,18.97,18.98,645700.0,19.02,19.05,18.97,18.98,645700.0
2013-07-01 10:55:00,18.99,19.0,18.95,18.96,245300.0,18.99,19.0,18.95,18.96,245300.0
2013-07-01 11:00:00,18.97,18.98,18.92,18.95,248900.0,18.97,18.98,18.92,18.95,248900.0
2013-07-01 11:05:00,18.95,18.99,18.94,18.98,70100.0,18.95,18.99,18.94,18.98,70100.0
2013-07-01 11:10:00,18.98,19.01,18.97,18.99,68000.0,18.98,19.01,18.97,18.99,68000.0
2013-07-01 11:15:00,19.0,19.07,19.0,19.03,450100.0,19.0,19.07,19.0,19.03,450100.0
2013-07-01 11:20:00,19.03,19.1,19.01,19.1,678400.0,19.03,19.1,19.01,19.1,678400.0
2013-07-01 11:25:00,19.1,19.14,19.04,19.07,488900.0,19.1,19.14,19.04,19.07,488900.0
2013-07-01 11:30:00,19.07,19.13,19.07,19.1,246100.0,19.07,19.13,19.07,19.1,246100.0
2013-07-01 11:35:00,19.1,19.12,19.08,19.09,75600.0,19.1,19.12,19.08,19.09,75600.0
2013-07-01 11:40:00,19.09,19.09,19.05,19.07,104100.0,19.09,19.09,19.05,19.07,104100.0
2013-07-01 11:45:00,19.07,19.07,18.99,19.02,111300.0,19.07,19.07,18.99,19.02,111300.0
2013-07-01 11:50:00,19.02,19.05,19.02,19.03,105800.0,19.02,19.05,19.02,19.03,105800.0
2013-07-01 11:55:00,19.03,19.07,19.03,19.06,89700.0,19.03,19.07,19.03,19.06,89700.0
2013-07-01 12:00:00,19.06,19.06,19.03,19.06,68300.0,19.06,19.06,19.03,19.06,68300.0
2013-07-01 12:05:00,19.05,19.07,19.0,19.04,67300.0,19.05,19.07,19.0,19.04,67300.0
2013-07-01 12:10:00,19.04,19.07,19.03,19.04,140900.0,19.04,19.07,19.03,19.04,140900.0
2013-07-01 12:15:00,19.04,19.07,19.04,19.04,84200.0,19.04,19.07,19.04,19.04,84200.0
2013-07-01 12:20:00,19.05,19.06,19.02,19.04,95000.0,19.05,19.06,19.02,19.04,95000.0
2013-07-01 12:25:00,19.04,19.05,19.02,19.03,76900.0,19.04,19.05,19.02,19.03,76900.0
2013-07-01 12:30:00,19.03,19.04,19.0,19.01,106200.0,19.03,19.04,19.0,19.01,106200.0
2013-07-01 12:35:00,19.02,19.03,19.01,19.02,114600.0,19.02,19.03,19.01,19.02,114600.0
2013-07-01 12:40:00,19.02,19.06,19.02,19.05,79700.0,19.02,19.06,19.02,19.05,79700.0
2013-07-01 12:45:00,19.06,19.09,19.05,19.08,121800.0,19.06,19.09,19.05,19.08,121800.0
2013-07-01 12:50:00,19.07,19.09,19.07,19.07,70600.0,19.07,19.09,19.07,19.07,70600.0
2013-07-01 12:55:00,19.07,19.07,19.05,19.06,76000.0,19.07,19.07,19.05,19.06,76000.0
2013-07-01 13:00:00,19.07,19.08,19.04,19.05,251200.0,19.07,19.08,19.04,19.05,251200.0
2013-07-01 13:05:00,19.04,19.05,19.01,19.02,147200.0,19.04,19.05,19.01,19.02,147200.0
2013-07-01 13:10:00,19.03,19.05,19.02,19.04,134400.0,19.03,19.05,19.02,19.04,134400.0
2013-07-01 13:15:00,19.04,19.06,18.98,19.0,272000.0,19.04,19.06,18.98,19.0,272000.0
2013-07-01 13:20:00,18.99,19.0,18.92,18.92,222700.0,18.99,19.0,18.92,18.92,222700.0
2013-07-01 13:25:00,18.92,18.96,18.91,18.93,72300.0,18.92,18.96,18.91,18.93,72300.0
2013-07-01 13:30:00,18.93,18.95,18.93,18.95,59800.0,18.93,18.95,18.93,18.95,59800.0
2013-07-01 13:35:00,18.94,18.95,18.93,18.94,97000.0,18.94,18.95,18.93,18.94,97000.0
2013-07-01 13:40:00,18.93,18.96,18.93,18.93,85200.0,18.93,18.96,18.93,18.93,85200.0
2013-07-01 13:45:00,18.93,18.96,18.93,18.93,138800.0,18.93,18.96,18.93,18.93,138800.0
2013-07-01 13:50:00,18.93,18.94,18.92,18.94,44900.0,18.93,18.94,18.92,18.94,44900.0
2013-07-01 13:55:00,18.93,18.94,18.88,18.88,91900.0,18.93,18.94,18.88,18.88,91900.0
2013-07-01 14:00:00,18.88,18.91,18.86,18.91,372900.0,18.88,18.91,18.86,18.91,372900.0
2013-07-01 14:05:00,18.9,18.91,18.86,18.86,294600.0,18.9,18.91,18.86,18.86,294600.0
2013-07-01 14:10:00,18.87,18.87,18.81,18.84,291600.0,18.87,18.87,18.81,18.84,291600.0
2013-07-01 14:15:00,18.84,18.87,18.84,18.87,166800.0,18.84,18.87,18.84,18.87,166800.0
2013-07-01 14:20:00,18.87,18.9,18.86,18.9,160900.0,18.87,18.9,18.86,18.9,160900.0
2013-07-01 14:25:00,18.9,18.92,18.88,18.9,104000.0,18.9,18.92,18.88,18.9,104000.0
2013-07-01 14:30:00,18.9,18.93,18.89,18.92,32200.0,18.9,18.93,18.89,18.92,32200.0
2013-07-01 14:35:00,18.91,18.92,18.89,18.92,94200.0,18.91,18.92,18.89,18.92,94200.0
2013-07-01 14:40:00,18.91,18.92,18.88,18.9,46400.0,18.91,18.92,18.88,18.9,46400.0
2013-07-01 14:45:00,18.9,18.94,18.89,18.93,393600.0,18.9,18.94,18.89,18.93,393600.0
2013-07-01 14:50:00,18.93,18.94,18.91,18.91,45200.0,18.93,18.94,18.91,18.91,45200.0
2013-07-01 14:55:00,18.91,18.93,18.91,18.92,28000.0,18.91,18.93,18.91,18.92,28000.0
2013-07-01 15:00:00,18.93,18.94,18.91,18.92,35200.0,18.93,18.94,18.91,18.92,35200.0
2013-07-01 15:05:00,18.92,18.94,18.91,18.92,62400.0,18.92,18.94,18.91,18.92,62400.0
2013-07-01 15:10:00,18.92,18.93,18.91,18.92,12600.0,18.92,18.93,18.91,18.92,12600.0
2013-07-01 15:15:00,18.92,18.92,18.9,18.9,60200.0,18.92,18.92,18.9,18.9,60200.0
2013-07-01 15:20:00,18.9,18.92,18.89,18.92,36800.0,18.9,18.92,18.89,18.92,36800.0
2013-07-01 15:25:00,18.91,18.94,18.91,18.92,70100.0,18.91,18.94,18.91,18.92,70100.0
2013-07-01 15:30:00,18.92,18.93,18.91,18.92,54300.0,18.92,18.93,18.91,18.92,54300.0
2013-07-01 15:35:00,18.92,18.92,18.9,18.92,62400.0,18.92,18.92,18.9,18.92,62400.0
2013-07-01 15:40:00,18.92,18.94,18.91,18.93,101100.0,18.92,18.94,18.91,18.93,101100.0
2013-07-01 15:45:00,18.93,18.94,18.9,18.91,98500.0,18.93,18.94,18.9,18.91,98500.0
2013-07-01 15:50:00,18.92,18.96,18.9,18.95,196100.0,18.92,18.96,18.9,18.95,196100.0
2013-07-01 15:55:00,18.96,18.96,18.93,18.94,312500.0,18.96,18.96,18.93,18.94,312500.0
2013-07-02 09:30:00,18.98,19.0,18.94,18.97,242600.0,18.98,19.0,18.94,18.97,242600.0
2013-07-02 09:35:00,18.97,19.0,18.91,18.93,246100.0,18.97,19.0,18.91,18.93,246100.0
2013-07-02 09:40:00,18.93,18.96,18.92,18.95,64000.0,18.93,18.96,18.92,18.95,64000.0
2013-07-02 09:45:00,18.95,18.98,18.94,18.97,69600.0,18.95,18.98,18.94,18.97,69600.0
2013-07-02 09:50:00,18.97,18.97,18.9,18.91,96800.0,18.97,18.97,18.9,18.91,96800.0
2013-07-02 09:55:00,18.92,18.93,18.88,18.89,65800.0,18.92,18.93,18.88,18.89,65800.0
2013-07-02 10:00:00,18.89,18.91,18.86,18.9,126600.0,18.89,18.91,18.86,18.9,126600.0
2013-07-02 10:05:00,18.9,18.94,18.89,18.91,61400.0,18.9,18.94,18.89,18.91,61400.0
2013-07-02 10:10:00,18.91,18.91,18.8,18.81,396300.0,18.91,18.91,18.8,18.81,396300.0
2013-07-02 10:15:00,18.8,18.81,18.69,18.77,436000.0,18.8,18.81,18.69,18.77,436000.0
2013-07-02 10:20:00,18.77,18.8,18.75,18.78,172900.0,18.77,18.8,18.75,18.78,172900.0
2013-07-02 10:25:00,18.78,18.83,18.77,18.81,159900.0,18.78,18.83,18.77,18.81,159900.0
2013-07-02 10:30:00,18.81,18.85,18.79,18.82,117800.0,18.81,18.85,18.79,18.82,117800.0
2013-07-02 10:35:00,18.82,18.84,18.81,18.82,44100.0,18.82,18.84,18.81,18.82,44100.0
2013-07-02 10:40:00,18.83,18.84,18.81,18.83,47200.0,18.83,18.84,18.81,18.83,47200.0
2013-07-02 10:45:00,18.82,18.86,18.81,18.82,61000.0,18.82,18.86,18.81,18.82,61000.0
2013-07-02 10:50:00,18.82,18.83,18.8,18.8,45700.0,18.82,18.83,18.8,18.8,45700.0
2013-07-02 10:55:00,18.81,18.81,18.78,18.78,57200.0,18.81,18.81,18.78,18.78,57200.0
2013-07-02 11:00:00,18.79,18.82,18.77,18.78,61200.0,18.79,18.82,18.77,18.78,61200.0
2013-07-02 11:05:00,18.77,18.8,18.77,18.79,79500.0,18.77,18.8,18.77,18.79,79500.0
2013-07-02 11:10:00,18.8,18.8,18.77,18.8,43300.0,18.8,18.8,18.77,18.8,43300.0
2013-07-02 11:15:00,18.8,18.84,18.78,18.83,32600.0,18.8,18.84,18.78,18.83,32600.0
2013-07-02 11:20:00,18.83,18.84,18.79,18.8,76200.0,18.83,18.84,18.79,18.8,76200.0
2013-07-02 11:25:00,18.8,18.8,18.77,18.79,33000.0,18.8,18.8,18.77,18.79,33000.0
2013-07-02 11:30:00,18.79,18.79,18.77,18.77,41900.0,18.79,18.79,18.77,18.77,41900.0
2013-07-02 11:35:00,18.78,18.79,18.77,18.78,183100.0,18.78,18.79,18.77,18.78,183100.0
2013-07-02 11:40:00,18.78,18.79,18.75,18.77,77200.0,18.78,18.79,18.75,18.77,77200.0
2013-07-02 11:45:00,18.76,18.81,18.76,18.79,96600.0,18.76,18.81,18.76,18.79,96600.0
2013-07-02 11:50:00,18.79,18.8,18.76,18.77,58600.0,18.79,18.8,18.76,18.77,58600.0
2013-07-02 11:55:00,18.76,18.78,18.74,18.77,59300.0,18.76,18.78,18.74,18.77,59300.0
2013-07-02 12:00:00,18.77,18.83,18.76,18.82,75100.0,18.77,18.83,18.76,18.82,75100.0
2013-07-02 12:05:00,18.82,18.82,18.78,18.78,79200.0,18.82,18.82,18.78,18.78,79200.0
2013-07-02 12:10:00,18.78,18.79,18.73,18.74,113100.0,18.78,18.79,18.73,18.74,113100.0
2013-07-02 12:15:00,18.75,18.75,18.72,18.75,37100.0,18.75,18.75,18.72,18.75,37100.0
2013-07-02 12:20:00,18.74,18.74,18.72,18.73,43800.0,18.74,18.74,18.72,18.73,43800.0
2013-07-02 12:25:00,18.73,18.75,18.72,18.74,59300.0,18.73,18.75,18.72,18.74,59300.0
2013-07-02 12:30:00,18.75,18.77,18.74,18.76,78700.0,18.75,18.77,18.74,18.76,78700.0
2013-07-02 12:35:00,18.76,18.77,18.76,18.76,21300.0,18.76,18.77,18.76,18.76,21300.0
2013-07-02 12:40:00,18.77,18.78,18.75,18.75,91900.0,18.77,18.78,18.75,18.75,91900.0
2013-07-02 12:45:00,18.75,18.76,18.74,18.76,75400.0,18.75,18.76,18.74,18.76,75400.0
2013-07-02 12:50:00,18.75,18.77,18.73,18.76,43300.0,18.75,18.77,18.73,18.76,43300.0
2013-07-02 12:55:00,18.76,18.78,18.75,18.75,117600.0,18.76,18.78,18.75,18.75,117600.0
2013-07-02 13:00:00,18.75,18.76,18.7,18.73,88400.0,18.75,18.76,18.7,18.73,88400.0
2013-07-02 13:05:00,18.73,18.74,18.71,18.72,41500.0,18.73,18.74,18.71,18.72,41500.0
2013-07-02 13:10:00,18.71,18.72,18.68,18.69,139000.0,18.71,18.72,18.68,18.69,139000.0
2013-07-02 13:15:00,18.7,18.72,18.67,18.71,69800.0,18.7,18.72,18.67,18.71,69800.0
2013-07-02 13:20:00,18.71,18.71,18.65,18.7,70400.0,18.71,18.71,18.65,18.7,70400.0
2013-07-02 13:25:00,18.7,18.72,18.69,18.71,53600.0,18.7,18.72,18.69,18.71,53600.0
2013-07-02 13:30:00,18.72,18.76,18.72,18.75,64700.0,18.72,18.76,18.72,18.75,64700.0
2013-07-02 13:35:00,18.76,18.76,18.72,18.73,46900.0,18.76,18.76,18.72,18.73,46900.0
2013-07-02 13:40:00,18.72,18.75,18.71,18.74,65000.0,18.72,18.75,18.71,18.74,65000.0
2013-07-02 13:45:00,18.73,18.74,18.71,18.73,29000.0,18.73,18.74,18.71,18.73,29000.0
2013-07-02 13:50:00,18.73,18.75,18.72,18.74,33800.0,18.73,18.75,18.72,18.74,33800.0
2013-07-02 13:55:00,18.74,18.79,18.72,18.75,151700.0,18.74,18.79,18.72,18.75,151700.0
2013-07-02 14:00:00,18.76,18.79,18.74,18.78,80900.0,18.76,18.79,18.74,18.78,80900.0
2013-07-02 14:05:00,18.78,18.78,18.76,18.76,24300.0,18.78,18.78,18.76,18.76,24300.0
2013-07-02 14:10:00,18.76,18.78,18.76,18.77,31700.0,18.76,18.78,18.76,18.77,31700.0
2013-07-02 14:15:00,18.76,18.78,18.76,18.78,39200.0,18.76,18.78,18.76,18.78,39200.0
2013-07-02 14:20:00,18.78,18.78,18.76,18.76,15100.0,18.78,18.78,18.76,18.76,15100.0
2013-07-02 14:25:00,18.76,18.76,18.72,18.72,68100.0,18.76,18.76,18.72,18.72,68100.0
2013-07-02 14:30:00,18.72,18.72,18.71,18.71,38500.0,18.72,18.72,18.71,18.71,38500.0
2013-07-02 14:35:00,18.71,18.71,18.59,18.59,275200.0,18.71,18.71,18.59,18.59,275200.0
2013-07-02 14:40:00,18.6,18.66,18.6,18.63,89000.0,18.6,18.66,18.6,18.63,89000.0
2013-07-02 14:45:00,18.62,18.65,18.6,18.65,96700.0,18.62,18.65,18.6,18.65,96700.0
2013-07-02 14:50:00,18.65,18.67,18.64,18.65,89500.0,18.65,18.67,18.64,18.65,89500.0
2013-07-02 14:55:00,18.66,18.67,18.65,18.66,39900.0,18.66,18.67,18.65,18.66,39900.0
2013-07-02 15:00:00,18.66,18.68,18.66,18.67,57900.0,18.66,18.68,18.66,18.67,57900.0
2013-07-02 15:05:00,18.67,18.68,18.66,18.66,30800.0,18.67,18.68,18.66,18.66,30800.0
2013-07-02 15:10:00,18.66,18.69,18.65,18.66,137200.0,18.66,18.69,18.65,18.66,137200.0
2013-07-02 15:15:00,18.66,18.68,18.64,18.68,37500.0,18.66,18.68,18.64,18.68,37500.0
2013-07-02 15:20:00,18.68,18.68,18.66,18.66,152400.0,18.68,18.68,18.66,18.66,152400.0
2013-07-02 15:25:00,18.66,18.67,18.65,18.66,57400.0,18.66,18.67,18.65,18.66,57400.0
2013-07-02 15:30:00,18.66,18.67,18.65,18.67,45800.0,18.66,18.67,18.65,18.67,45800.0
2013-07-02 15:35:00,18.66,18.71,18.66,18.69,59600.0,18.66,18.71,18.66,18.69,59600.0
2013-07-02 15:40:00,18.68,18.71,18.68,18.7,66200.0,18.68,18.71,18.68,18.7,66200.0
2013-07-02 15:45:00,18.7,18.7,18.67,18.69,150200.0,18.7,18.7,18.67,18.69,150200.0
2013-07-02 15:50:00,18.68,18.71,18.68,18.7,138900.0,18.68,18.71,18.68,18.7,138900.0
2013-07-02 15:55:00,18.69,18.7,18.67,18.67,492700.0,18.69,18.7,18.67,18.67,492700.0
2013-07-03 09:30:00,18.95,18.99,18.94,18.98,280200.0,18.95,18.99,18.94,18.98,280200.0
2013-07-03 09:35:00,18.99,19.01,18.97,18.98,192200.0,18.99,19.01,18.97,18.98,192200.0
2013-07-03 09:40:00,18.97,19.01,18.93,18.96,124100.0,18.97,19.01,18.93,18.96,124100.0
2013-07-03 09:45:00,18.96,18.97,18.94,18.96,42500.0,18.96,18.97,18.94,18.96,42500.0
2013-07-03 09:50:00,18.95,18.96,18.93,18.93,59600.0,18.95,18.96,18.93,18.93,59600.0
2013-07-03 09:55:00,18.94,18.95,18.9,18.91,69100.0,18.94,18.95,18.9,18.91,69100.0
2013-07-03 10:00:00,18.91,18.96,18.91,18.94,146400.0,18.91,18.96,18.91,18.94,146400.0
2013-07-03 10:05:00,18.94,19.08,18.94,19.04,555400.0,18.94,19.08,18.94,19.04,555400.0
2013-07-03 10:10:00,19.05,19.19,19.04,19.14,451800.0,19.05,19.19,19.04,19.14,451800.0
2013-07-03 10:15:00,19.14,19.15,19.06,19.07,200800.0,19.14,19.15,19.06,19.07,200800.0
2013-07-03 10:20:00,19.07,19.13,19.06,19.12,162700.0,19.07,19.13,19.06,19.12,162700.0
2013-07-03 10:25:00,19.12,19.13,19.09,19.13,90700.0,19.12,19.13,19.09,19.13,90700.0
2013-07-03 10:30:00,19.13,19.15,19.07,19.09,86700.0,19.13,19.15,19.07,19.09,86700.0
2013-07-03 10:35:00,19.09,19.09,19.03,19.05,276300.0,19.09,19.09,19.03,19.05,276300.0
2013-07-03 10:40:00,19.05,19.1,19.05,19.07,122500.0,19.05,19.1,19.05,19.07,122500.0
2013-07-03 10:45:00,19.07,19.1,19.06,19.1,48800.0,19.07,19.1,19.06,19.1,48800.0
2013-07-03 10:50:00,19.09,19.12,19.08,19.12,45000.0,19.09,19.12,19.08,19.12,45000.0
2013-07-03 10:55:00,19.11,19.13,19.09,19.11,64900.0,19.11,19.13,19.09,19.11,64900.0
2013-07-03 11:00:00,19.11,19.13,19.09,19.11,96900.0,19.11,19.13,19.09,19.11,96900.0
2013-07-03 11:05:00,19.11,19.12,19.08,19.12,106800.0,19.11,19.12,19.08,19.12,106800.0
2013-07-03 11:10:00,19.11,19.17,19.1,19.15,235400.0,19.11,19.17,19.1,19.15,235400.0
2013-07-03 11:15:00,19.15,19.16,19.09,19.11,90700.0,19.15,19.16,19.09,19.11,90700.0
2013-07-03 11:20:00,19.1,19.13,19.04,19.1,278400.0,19.1,19.13,19.04,19.1,278400.0
2013-07-03 11:25:00,19.1,19.11,19.05,19.09,52300.0,19.1,19.11,19.05,19.09,52300.0
2013-07-03 11:30:00,19.09,19.1,19.05,19.05,79700.0,19.09,19.1,19.05,19.05,79700.0
2013-07-03 11:35:00,19.05,19.06,18.99,19.02,220900.0,19.05,19.06,18.99,19.02,220900.0
2013-07-03 11:40:00,19.02,19.04,19.0,19.03,109500.0,19.02,19.04,19.0,19.03,109500.0
2013-07-03 11:45:00,19.03,19.07,19.03,19.06,119300.0,19.03,19.07,19.03,19.06,119300.0
2013-07-03 11:50:00,19.05,19.07,19.02,19.07,89200.0,19.05,19.07,19.02,19.07,89200.0
2013-07-03 11:55:00,19.07,19.11,19.07,19.09,97600.0,19.07,19.11,19.07,19.09,97600.0
2013-07-03 12:00:00,19.1,19.11,19.06,19.08,130900.0,19.1,19.11,19.06,19.08,130900.0
2013-07-03 12:05:00,19.07,19.09,19.06,19.07,36100.0,19.07,19.09,19.06,19.07,36100.0
2013-07-03 12:10:00,19.07,19.07,19.05,19.05,47600.0,19.07,19.07,19.05,19.05,47600.0
2013-07-03 12:15:00,19.05,19.07,19.04,19.04,77700.0,19.05,19.07,19.04,19.04,77700.0
2013-07-03 12:20:00,19.04,19.05,19.02,19.03,43400.0,19.04,19.05,19.02,19.03,43400.0
2013-07-03 12:25:00,19.03,19.05,19.01,19.04,142400.0,19.03,19.05,19.01,19.04,142400.0
2013-07-03 12:30:00,19.03,19.03,19.0,19.01,75900.0,19.03,19.03,19.0,19.01,75900.0
2013-07-03 12:35:00,19.01,19.02,19.0,19.01,66200.0,19.01,19.02,19.0,19.01,66200.0
2013-07-03 12:40:00,19.02,19.02,19.0,19.0,76100.0,19.02,19.02,19.0,19.0,76100.0
2013-07-03 12:45:00,19.01,19.04,19.01,19.03,128500.0,19.01,19.04,19.01,19.03,128500.0
2013-07-03 12:50:00,19.03,19.04,18.98,18.99,335400.0,19.03,19.04,18.98,18.99,335400.0
2013-07-03 12:55:00,18.99,19.01,18.98,19.01,389200.0,18.99,19.01,18.98,19.01,389200.0
2013-07-05 09:30:00,18.32,18.34,18.23,18.23,586600.0,18.32,18.34,18.23,18.23,586600.0
2013-07-05 09:35:00,18.23,18.26,18.16,18.16,431500.0,18.23,18.26,18.16,18.16,431500.0
2013-07-05 09:40:00,18.17,18.18,18.09,18.16,675900.0,18.17,18.18,18.09,18.16,675900.0
2013-07-05 09:45:00,18.16,18.18,18.12,18.14,164500.0,18.16,18.18,18.12,18.14,164500.0
2013-07-05 09:50:00,18.14,18.15,18.09,18.11,281600.0,18.14,18.15,18.09,18.11,281600.0
2013-07-05 09:55:00,18.11,18.13,18.06,18.09,505600.0,18.11,18.13,18.06,18.09,505600.0
2013-07-05 10:00:00,18.08,18.17,18.06,18.15,216000.0,18.08,18.17,18.06,18.15,216000.0
2013-07-05 10:05:00,18.15,18.18,18.11,18.13,405800.0,18.15,18.18,18.11,18.13,405800.0
2013-07-05 10:10:00,18.13,18.18,18.12,18.16,519000.0,18.13,18.18,18.12,18.16,519000.0
2013-07-05 10:15:00,18.16,18.21,18.14,18.19,286500.0,18.16,18.21,18.14,18.19,286500.0
2013-07-05 10:20:00,18.18,18.2,18.15,18.17,101200.0,18.18,18.2,18.15,18.17,101200.0
2013-07-05 10:25:00,18.18,18.18,18.13,18.15,110100.0,18.18,18.18,18.13,18.15,110100.0
2013-07-05 10:30:00,18.15,18.16,18.1,18.13,189000.0,18.15,18.16,18.1,18.13,189000.0
2013-07-05 10:35:00,18.13,18.14,18.11,18.11,136800.0,18.13,18.14,18.11,18.11,136800.0
2013-07-05 10:40:00,18.11,18.13,18.1,18.1,127700.0,18.11,18.13,18.1,18.1,127700.0
2013-07-05 10:45:00,18.1,18.14,18.09,18.12,107400.0,18.1,18.14,18.09,18.12,107400.0
2013-07-05 10:50:00,18.13,18.16,18.12,18.15,157200.0,18.13,18.16,18.12,18.15,157200.0
2013-07-05 10:55:00,18.15,18.15,18.12,18.15,73700.0,18.15,18.15,18.12,18.15,73700.0
2013-07-05 11:00:00,18.15,18.18,18.14,18.17,110100.0,18.15,18.18,18.14,18.17,110100.0
2013-07-05 11:05:00,18.17,18.18,18.15,18.16,120700.0,18.17,18.18,18.15,18.16,120700.0
2013-07-05 11:10:00,18.16,18.21,18.16,18.16,236700.0,18.16,18.21,18.16,18.16,236700.0
2013-07-05 11:15:00,18.17,18.2,18.17,18.19,73100.0,18.17,18.2,18.17,18.19,73100.0
2013-07-05 11:20:00,18.19,18.19,18.17,18.18,66500.0,18.19,18.19,18.17,18.18,66500.0
2013-07-05 11:25:00,18.18,18.18,18.13,18.14,82400.0,18.18,18.18,18.13,18.14,82400.0
2013-07-05 11:30:00,18.14,18.15,18.12,18.12,35400.0,18.14,18.15,18.12,18.12,35400.0
2013-07-05 11:35:00,18.13,18.14,18.12,18.14,30400.0,18.13,18.14,18.12,18.14,30400.0
2013-07-05 11:40:00,18.14,18.14,18.12,18.12,29500.0,18.14,18.14,18.12,18.12,29500.0
2013-07-05 11:45:00,18.11,18.12,18.11,18.12,30700.0,18.11,18.12,18.11,18.12,30700.0
2013-07-05 11:50:00,18.12,18.13,18.1,18.11,59100.0,18.12,18.13,18.1,18.11,59100.0
2013-07-05 11:55:00,18.1,18.16,18.1,18.16,158900.0,18.1,18.16,18.1,18.16,158900.0
2013-07-05 12:00:00,18.15,18.16,18.14,18.14,40000.0,18.15,18.16,18.14,18.14,40000.0
2013-07-05 12:05:00,18.14,18.15,18.13,18.13,105600.0,18.14,18.15,18.13,18.13,105600.0
2013-07-05 12:10:00,18.13,18.14,18.13,18.14,22000.0,18.13,18.14,18.13,18.14,22000.0
2013-07-05 12:15:00,18.14,18.14,18.13,18.14,34200.0,18.14,18.14,18.13,18.14,34200.0
2013-07-05 12:20:00,18.14,18.15,18.13,18.14,43600.0,18.14,18.15,18.13,18.14,43600.0
2013-07-05 12:25:00,18.13,18.14,18.12,18.14,62900.0,18.13,18.14,18.12,18.14,62900.0
2013-07-05 12:30:00,18.13,18.15,18.13,18.14,54900.0,18.13,18.15,18.13,18.14,54900.0
2013-07-05 12:35:00,18.14,18.16,18.14,18.15,22100.0,18.14,18.16,18.14,18.15,22100.0
2013-07-05 12:40:00,18.15,18.15,18.14,18.15,10100.0,18.15,18.15,18.14,18.15,10100.0
2013-07-05 12:45:00,18.15,18.17,18.15,18.16,70600.0,18.15,18.17,18.15,18.16,70600.0
2013-07-05 12:50:00,18.16,18.17,18.15,18.15,40500.0,18.16,18.17,18.15,18.15,40500.0
2013-07-05 12:55:00,18.16,18.17,18.16,18.16,38100.0,18.16,18.17,18.16,18.16,38100.0
2013-07-05 13:00:00,18.16,18.17,18.15,18.15,13900.0,18.16,18.17,18.15,18.15,13900.0
2013-07-05 13:05:00,18.16,18.17,18.15,18.16,31200.0,18.16,18.17,18.15,18.16,31200.0
2013-07-05 13:10:00,18.17,18.19,18.16,18.18,66000.0,18.17,18.19,18.16,18.18,66000.0
2013-07-05 13:15:00,18.18,18.18,18.15,18.16,88600.0,18.18,18.18,18.15,18.16,88600.0
2013-07-05 13:20:00,18.15,18.16,18.12,18.13,119900.0,18.15,18.16,18.12,18.13,119900.0
2013-07-05 13:25:00,18.13,18.14,18.12,18.13,54100.0,18.13,18.14,18.12,18.13,54100.0
2013-07-05 13:30:00,18.13,18.15,18.12,18.13,27500.0,18.13,18.15,18.12,18.13,27500.0
2013-07-05 13:35:00,18.14,18.15,18.14,18.14,15900.0,18.14,18.15,18.14,18.14,15900.0
2013-07-05 13:40:00,18.15,18.16,18.14,18.15,44500.0,18.15,18.16,18.14,18.15,44500.0
2013-07-05 13:45:00,18.16,18.16,18.14,18.14,19300.0,18.16,18.16,18.14,18.14,19300.0
2013-07-05 13:50:00,18.14,18.16,18.13,18.16,24300.0,18.14,18.16,18.13,18.16,24300.0
2013-07-05 13:55:00,18.16,18.16,18.14,18.15,67900.0,18.16,18.16,18.14,18.15,67900.0
2013-07-05 14:00:00,18.14,18.15,18.14,18.15,18700.0,18.14,18.15,18.14,18.15,18700.0
2013-07-05 14:05:00,18.15,18.16,18.14,18.15,24300.0,18.15,18.16,18.14,18.15,24300.0
2013-07-05 14:10:00,18.15,18.16,18.14,18.15,29600.0,18.15,18.16,18.14,18.15,29600.0
2013-07-05 14:15:00,18.14,18.16,18.14,18.15,29800.0,18.14,18.16,18.14,18.15,29800.0
2013-07-05 14:20:00,18.15,18.16,18.15,18.15,18200.0,18.15,18.16,18.15,18.15,18200.0
2013-07-05 14:25:00,18.15,18.16,18.15,18.16,16300.0,18.15,18.16,18.15,18.16,16300.0
2013-07-05 14:30:00,18.15,18.16,18.12,18.12,64700.0,18.15,18.16,18.12,18.12,64700.0
2013-07-05 14:35:00,18.13,18.14,18.12,18.12,69900.0,18.13,18.14,18.12,18.12,69900.0
2013-07-05 14:40:00,18.13,18.15,18.12,18.14,19600.0,18.13,18.15,18.12,18.14,19600.0
2013-07-05 14:45:00,18.14,18.15,18.14,18.15,26400.0,18.14,18.15,18.14,18.15,26400.0
2013-07-05 14:50:00,18.14,18.15,18.12,18.14,41400.0,18.14,18.15,18.12,18.14,41400.0
2013-07-05 14:55:00,18.13,18.16,18.13,18.16,61600.0,18.13,18.16,18.13,18.16,61600.0
2013-07-05 15:00:00,18.16,18.17,18.16,18.17,17500.0,18.16,18.17,18.16,18.17,17500.0
2013-07-05 15:05:00,18.17,18.18,18.16,18.16,87000.0,18.17,18.18,18.16,18.16,87000.0
2013-07-05 15:10:00,18.16,18.17,18.16,18.16,24900.0,18.16,18.17,18.16,18.16,24900.0
2013-07-05 15:15:00,18.16,18.17,18.15,18.16,97200.0,18.16,18.17,18.15,18.16,97200.0
2013-07-05 15:20:00,18.16,18.18,18.15,18.18,53700.0,18.16,18.18,18.15,18.18,53700.0
2013-07-05 15:25:00,18.18,18.22,18.18,18.22,122200.0,18.18,18.22,18.18,18.22,122200.0
2013-07-05 15:30:00,18.22,18.22,18.2,18.21,124600.0,18.22,18.22,18.2,18.21,124600.0
2013-07-05 15:35:00,18.21,18.23,18.2,18.22,132800.0,18.21,18.23,18.2,18.22,132800.0
2013-07-05 15:40:00,18.23,18.27,18.22,18.25,286000.0,18.23,18.27,18.22,18.25,286000.0
2013-07-05 15:45:00,18.25,18.26,18.23,18.24,307300.0,18.25,18.26,18.23,18.24,307300.0
2013-07-05 15:50:00,18.23,18.25,18.23,18.24,223900.0,18.23,18.25,18.23,18.24,223900.0
2013-07-05 15:55:00,18.24,18.25,18.19,18.19,876400.0,18.24,18.25,18.19,18.19,876400.0
2013-07-08 09:30:00,18.43,18.46,18.42,18.44,264700.0,18.43,18.46,18.42,18.44,264700.0
2013-07-08 09:35:00,18.43,18.45,18.41,18.42,173500.0,18.43,18.45,18.41,18.42,173500.0
2013-07-08 09:40:00,18.41,18.43,18.4,18.41,205900.0,18.41,18.43,18.4,18.41,205900.0
2013-07-08 09:45:00,18.42,18.44,18.42,18.42,95700.0,18.42,18.44,18.42,18.42,95700.0
2013-07-08 09:50:00,18.42,18.43,18.4,18.4,246700.0,18.42,18.43,18.4,18.4,246700.0
2013-07-08 09:55:00,18.41,18.43,18.4,18.42,135200.0,18.41,18.43,18.4,18.42,135200.0
2013-07-08 10:00:00,18.42,18.45,18.42,18.44,160000.0,18.42,18.45,18.42,18.44,160000.0
2013-07-08 10:05:00,18.45,18.45,18.41,18.43,72400.0,18.45,18.45,18.41,18.43,72400.0
2013-07-08 10:10:00,18.43,18.44,18.42,18.43,43300.0,18.43,18.44,18.42,18.43,43300.0
2013-07-08 10:15:00,18.43,18.46,18.43,18.45,106100.0,18.43,18.46,18.43,18.45,106100.0
2013-07-08 10:20:00,18.46,18.47,18.44,18.46,159600.0,18.46,18.47,18.44,18.46,159600.0
2013-07-08 10:25:00,18.47,18.5,18.46,18.48,96500.0,18.47,18.5,18.46,18.48,96500.0
2013-07-08 10:30:00,18.48,18.5,18.46,18.47,89200.0,18.48,18.5,18.46,18.47,89200.0
2013-07-08 10:35:00,18.46,18.49,18.46,18.48,27300.0,18.46,18.49,18.46,18.48,27300.0
2013-07-08 10:40:00,18.47,18.48,18.45,18.46,65000.0,18.47,18.48,18.45,18.46,65000.0
2013-07-08 10:45:00,18.47,18.49,18.46,18.49,77700.0,18.47,18.49,18.46,18.49,77700.0
2013-07-08 10:50:00,18.48,18.5,18.47,18.47,41000.0,18.48,18.5,18.47,18.47,41000.0
2013-07-08 10:55:00,18.47,18.49,18.46,18.47,115500.0,18.47,18.49,18.46,18.47,115500.0
2013-07-08 11:00:00,18.47,18.48,18.45,18.47,81400.0,18.47,18.48,18.45,18.47,81400.0
2013-07-08 11:05:00,18.47,18.48,18.45,18.46,34200.0,18.47,18.48,18.45,18.46,34200.0
2013-07-08 11:10:00,18.47,18.48,18.46,18.46,36600.0,18.47,18.48,18.46,18.46,36600.0
2013-07-08 11:15:00,18.46,18.46,18.45,18.46,10700.0,18.46,18.46,18.45,18.46,10700.0
2013-07-08 11:20:00,18.46,18.47,18.45,18.46,33200.0,18.46,18.47,18.45,18.46,33200.0
2013-07-08 11:25:00,18.46,18.47,18.45,18.46,29500.0,18.46,18.47,18.45,18.46,29500.0
2013-07-08 11:30:00,18.46,18.47,18.46,18.46,44100.0,18.46,18.47,18.46,18.46,44100.0
2013-07-08 11:35:00,18.45,18.47,18.45,18.47,38200.0,18.45,18.47,18.45,18.47,38200.0
2013-07-08 11:40:00,18.47,18.48,18.45,18.45,53400.0,18.47,18.48,18.45,18.45,53400.0
2013-07-08 11:45:00,18.45,18.46,18.44,18.44,39900.0,18.45,18.46,18.44,18.44,39900.0
2013-07-08 11:50:00,18.44,18.45,18.42,18.42,46800.0,18.44,18.45,18.42,18.42,46800.0
2013-07-08 11:55:00,18.42,18.44,18.42,18.44,82400.0,18.42,18.44,18.42,18.44,82400.0
2013-07-08 12:00:00,18.44,18.46,18.44,18.45,56300.0,18.44,18.46,18.44,18.45,56300.0
2013-07-08 12:05:00,18.46,18.46,18.44,18.44,14900.0,18.46,18.46,18.44,18.44,14900.0
2013-07-08 12:10:00,18.45,18.45,18.43,18.43,23500.0,18.45,18.45,18.43,18.43,23500.0
2013-07-08 12:15:00,18.42,18.44,18.42,18.43,16900.0,18.42,18.44,18.42,18.43,16900.0
2013-07-08 12:20:00,18.42,18.43,18.42,18.43,20500.0,18.42,18.43,18.42,18.43,20500.0
2013-07-08 12:25:00,18.44,18.44,18.42,18.44,31700.0,18.44,18.44,18.42,18.44,31700.0
2013-07-08 12:30:00,18.44,18.44,18.42,18.42,26600.0,18.44,18.44,18.42,18.42,26600.0
2013-07-08 12:35:00,18.42,18.44,18.42,18.42,39400.0,18.42,18.44,18.42,18.42,39400.0
2013-07-08 12:40:00,18.43,18.44,18.42,18.43,40100.0,18.43,18.44,18.42,18.43,40100.0
2013-07-08 12:45:00,18.43,18.45,18.42,18.45,18800.0,18.43,18.45,18.42,18.45,18800.0
2013-07-08 12:50:00,18.45,18.45,18.43,18.45,19400.0,18.45,18.45,18.43,18.45,19400.0
2013-07-08 12:55:00,18.44,18.45,18.43,18.43,15700.0,18.44,18.45,18.43,18.43,15700.0
2013-07-08 13:00:00,18.43,18.45,18.43,18.44,15800.0,18.43,18.45,18.43,18.44,15800.0
2013-07-08 13:05:00,18.44,18.45,18.43,18.44,30500.0,18.44,18.45,18.43,18.44,30500.0
2013-07-08 13:10:00,18.44,18.44,18.42,18.43,19200.0,18.44,18.44,18.42,18.43,19200.0
2013-07-08 13:15:00,18.44,18.45,18.43,18.44,19800.0,18.44,18.45,18.43,18.44,19800.0
2013-07-08 13:20:00,18.44,18.46,18.42,18.42,84600.0,18.44,18.46,18.42,18.42,84600.0
2013-07-08 13:25:00,18.41,18.44,18.41,18.43,21900.0,18.41,18.44,18.41,18.43,21900.0
2013-07-08 13:30:00,18.43,18.44,18.42,18.43,55900.0,18.43,18.44,18.42,18.43,55900.0
2013-07-08 13:35:00,18.43,18.43,18.42,18.43,18000.0,18.43,18.43,18.42,18.43,18000.0
2013-07-08 13:40:00,18.42,18.43,18.42,18.43,11500.0,18.42,18.43,18.42,18.43,11500.0
2013-07-08 13:45:00,18.42,18.43,18.42,18.43,44000.0,18.42,18.43,18.42,18.43,44000.0
2013-07-08 13:50:00,18.43,18.44,18.43,18.43,16500.0,18.43,18.44,18.43,18.43,16500.0
2013-07-08 13:55:00,18.43,18.43,18.42,18.42,29800.0,18.43,18.43,18.42,18.42,29800.0
2013-07-08 14:00:00,18.42,18.44,18.42,18.44,38400.0,18.42,18.44,18.42,18.44,38400.0
2013-07-08 14:05:00,18.43,18.44,18.43,18.44,27100.0,18.43,18.44,18.43,18.44,27100.0
2013-07-08 14:10:00,18.44,18.44,18.43,18.44,18100.0,18.44,18.44,18.43,18.44,18100.0
2013-07-08 14:15:00,18.44,18.44,18.42,18.43,18400.0,18.44,18.44,18.42,18.43,18400.0
2013-07-08 14:20:00,18.44,18.44,18.42,18.43,41800.0,18.44,18.44,18.42,18.43,41800.0
2013-07-08 14:25:00,18.43,18.44,18.41,18.41,22000.0,18.43,18.44,18.41,18.41,22000.0
2013-07-08 14:30:00,18.42,18.42,18.41,18.41,55400.0,18.42,18.42,18.41,18.41,55400.0
2013-07-08 14:35:00,18.41,18.42,18.41,18.41,15700.0,18.41,18.42,18.41,18.41,15700.0
2013-07-08 14:40:00,18.42,18.43,18.41,18.41,37000.0,18.42,18.43,18.41,18.41,37000.0
2013-07-08 14:45:00,18.42,18.44,18.4,18.43,39500.0,18.42,18.44,18.4,18.43,39500.0
2013-07-08 14:50:00,18.44,18.44,18.43,18.44,17000.0,18.44,18.44,18.43,18.44,17000.0
2013-07-08 14:55:00,18.44,18.44,18.43,18.43,12800.0,18.44,18.44,18.43,18.43,12800.0
2013-07-08 15:00:00,18.44,18.44,18.43,18.44,18000.0,18.44,18.44,18.43,18.44,18000.0
2013-07-08 15:05:00,18.44,18.44,18.43,18.44,10600.0,18.44,18.44,18.43,18.44,10600.0
2013-07-08 15:10:00,18.43,18.44,18.43,18.44,13000.0,18.43,18.44,18.43,18.44,13000.0
2013-07-08 15:15:00,18.44,18.45,18.43,18.45,68200.0,18.44,18.45,18.43,18.45,68200.0
2013-07-08 15:20:00,18.44,18.45,18.43,18.44,33500.0,18.44,18.45,18.43,18.44,33500.0
2013-07-08 15:25:00,18.43,18.44,18.43,18.44,54800.0,18.43,18.44,18.43,18.44,54800.0
2013-07-08 15:30:00,18.44,18.44,18.43,18.44,27600.0,18.44,18.44,18.43,18.44,27600.0
2013-07-08 15:35:00,18.44,18.45,18.44,18.44,29300.0,18.44,18.45,18.44,18.44,29300.0
2013-07-08 15:40:00,18.45,18.45,18.44,18.44,44600.0,18.45,18.45,18.44,18.44,44600.0
2013-07-08 15:45:00,18.45,18.45,18.43,18.43,116400.0,18.45,18.45,18.43,18.43,116400.0
2013-07-08 15:50:00,18.44,18.44,18.43,18.43,113000.0,18.44,18.44,18.43,18.43,113000.0
2013-07-08 15:55:00,18.43,18.44,18.41,18.41,245400.0,18.43,18.44,18.41,18.41,245400.0
2013-07-09 09:30:00,18.55,18.56,18.53,18.55,216800.0,18.55,18.56,18.53,18.55,216800.0
2013-07-09 09:35:00,18.55,18.57,18.54,18.56,81600.0,18.55,18.57,18.54,18.56,81600.0
2013-07-09 09:40:00,18.56,18.59,18.55,18.58,95700.0,18.56,18.59,18.55,18.58,95700.0
2013-07-09 09:45:00,18.59,18.68,18.58,18.66,256600.0,18.59,18.68,18.58,18.66,256600.0
2013-07-09 09:50:00,18.66,18.69,18.65,18.66,211300.0,18.66,18.69,18.65,18.66,211300.0
2013-07-09 09:55:00,18.65,18.66,18.63,18.64,131700.0,18.65,18.66,18.63,18.64,131700.0
2013-07-09 10:00:00,18.64,18.67,18.64,18.66,183200.0,18.64,18.67,18.64,18.66,183200.0
2013-07-09 10:05:00,18.66,18.67,18.62,18.64,129400.0,18.66,18.67,18.62,18.64,129400.0
2013-07-09 10:10:00,18.64,18.65,18.62,18.65,122700.0,18.64,18.65,18.62,18.65,122700.0
2013-07-09 10:15:00,18.65,18.65,18.6,18.62,195800.0,18.65,18.65,18.6,18.62,195800.0
2013-07-09 10:20:00,18.62,18.64,18.61,18.63,117000.0,18.62,18.64,18.61,18.63,117000.0
2013-07-09 10:25:00,18.63,18.64,18.57,18.59,214900.0,18.63,18.64,18.57,18.59,214900.0
2013-07-09 10:30:00,18.6,18.61,18.57,18.57,221600.0,18.6,18.61,18.57,18.57,221600.0
2013-07-09 10:35:00,18.57,18.59,18.57,18.58,78400.0,18.57,18.59,18.57,18.58,78400.0
2013-07-09 10:40:00,18.58,18.59,18.55,18.56,257500.0,18.58,18.59,18.55,18.56,257500.0
2013-07-09 10:45:00,18.56,18.56,18.5,18.53,236800.0,18.56,18.56,18.5,18.53,236800.0
2013-07-09 10:50:00,18.53,18.55,18.52,18.55,53900.0,18.53,18.55,18.52,18.55,53900.0
2013-07-09 10:55:00,18.56,18.56,18.53,18.53,82100.0,18.56,18.56,18.53,18.53,82100.0
2013-07-09 11:00:00,18.53,18.55,18.52,18.54,86300.0,18.53,18.55,18.52,18.54,86300.0
2013-07-09 11:05:00,18.54,18.55,18.53,18.54,91600.0,18.54,18.55,18.53,18.54,91600.0
2013-07-09 11:10:00,18.54,18.57,18.54,18.54,90300.0,18.54,18.57,18.54,18.54,90300.0
2013-07-09 11:15:00,18.54,18.56,18.53,18.54,28200.0,18.54,18.56,18.53,18.54,28200.0
2013-07-09 11:20:00,18.55,18.56,18.54,18.55,47500.0,18.55,18.56,18.54,18.55,47500.0
2013-07-09 11:25:00,18.55,18.56,18.54,18.56,59000.0,18.55,18.56,18.54,18.56,59000.0
2013-07-09 11:30:00,18.56,18.57,18.55,18.57,74000.0,18.56,18.57,18.55,18.57,74000.0
2013-07-09 11:35:00,18.56,18.57,18.55,18.55,38400.0,18.56,18.57,18.55,18.55,38400.0
2013-07-09 11:40:00,18.54,18.55,18.52,18.53,67800.0,18.54,18.55,18.52,18.53,67800.0
2013-07-09 11:45:00,18.53,18.55,18.51,18.54,94900.0,18.53,18.55,18.51,18.54,94900.0
2013-07-09 11:50:00,18.54,18.55,18.53,18.55,26900.0,18.54,18.55,18.53,18.55,26900.0
2013-07-09 11:55:00,18.54,18.57,18.54,18.55,32400.0,18.54,18.57,18.54,18.55,32400.0
2013-07-09 12:00:00,18.54,18.56,18.54,18.56,28900.0,18.54,18.56,18.54,18.56,28900.0
2013-07-09 12:05:00,18.56,18.56,18.55,18.55,15600.0,18.56,18.56,18.55,18.55,15600.0
2013-07-09 12:10:00,18.55,18.57,18.55,18.55,35700.0,18.55,18.57,18.55,18.55,35700.0
2013-07-09 12:15:00,18.55,18.59,18.55,18.59,30300.0,18.55,18.59,18.55,18.59,30300.0
2013-07-09 12:20:00,18.59,18.6,18.57,18.58,67000.0,18.59,18.6,18.57,18.58,67000.0
2013-07-09 12:25:00,18.57,18.58,18.55,18.57,15600.0,18.57,18.58,18.55,18.57,15600.0
2013-07-09 12:30:00,18.57,18.58,18.56,18.57,28100.0,18.57,18.58,18.56,18.57,28100.0
2013-07-09 12:35:00,18.57,18.59,18.56,18.58,124900.0,18.57,18.59,18.56,18.58,124900.0
2013-07-09 12:40:00,18.58,18.59,18.57,18.59,48100.0,18.58,18.59,18.57,18.59,48100.0
2013-07-09 12:45:00,18.59,18.6,18.58,18.58,98500.0,18.59,18.6,18.58,18.58,98500.0
2013-07-09 12:50:00,18.58,18.59,18.57,18.58,96400.0,18.58,18.59,18.57,18.58,96400.0
2013-07-09 12:55:00,18.58,18.59,18.57,18.57,31400.0,18.58,18.59,18.57,18.57,31400.0
2013-07-09 13:00:00,18.57,18.58,18.56,18.57,19400.0,18.57,18.58,18.56,18.57,19400.0
2013-07-09 13:05:00,18.57,18.57,18.56,18.56,77200.0,18.57,18.57,18.56,18.56,77200.0
2013-07-09 13:10:00,18.57,18.57,18.55,18.56,21500.0,18.57,18.57,18.55,18.56,21500.0
2013-07-09 13:15:00,18.55,18.56,18.54,18.54,19000.0,18.55,18.56,18.54,18.54,19000.0
2013-07-09 13:20:00,18.55,18.55,18.51,18.51,56200.0,18.55,18.55,18.51,18.51,56200.0
2013-07-09 13:25:00,18.51,18.54,18.51,18.53,21500.0,18.51,18.54,18.51,18.53,21500.0
2013-07-09 13:30:00,18.53,18.55,18.52,18.55,64100.0,18.53,18.55,18.52,18.55,64100.0
2013-07-09 13:35:00,18.54,18.55,18.52,18.52,79000.0,18.54,18.55,18.52,18.52,79000.0
2013-07-09 13:40:00,18.53,18.54,18.52,18.54,71500.0,18.53,18.54,18.52,18.54,71500.0
2013-07-09 13:45:00,18.54,18.55,18.53,18.53,27000.0,18.54,18.55,18.53,18.53,27000.0
2013-07-09 13:50:00,18.53,18.54,18.52,18.53,21000.0,18.53,18.54,18.52,18.53,21000.0
2013-07-09 13:55:00,18.52,18.53,18.52,18.52,19000.0,18.52,18.53,18.52,18.52,19000.0
2013-07-09 14:00:00,18.53,18.53,18.51,18.52,18000.0,18.53,18.53,18.51,18.52,18000.0
2013-07-09 14:05:00,18.51,18.52,18.49,18.5,84000.0,18.51,18.52,18.49,18.5,84000.0
2013-07-09 14:10:00,18.5,18.51,18.49,18.49,37500.0,18.5,18.51,18.49,18.49,37500.0
2013-07-09 14:15:00,18.5,18.51,18.48,18.49,60200.0,18.5,18.51,18.48,18.49,60200.0
2013-07-09 14:20:00,18.49,18.52,18.48,18.51,62000.0,18.49,18.52,18.48,18.51,62000.0
2013-07-09 14:25:00,18.52,18.52,18.5,18.52,26500.0,18.52,18.52,18.5,18.52,26500.0
2013-07-09 14:30:00,18.52,18.52,18.51,18.52,22200.0,18.52,18.52,18.51,18.52,22200.0
2013-07-09 14:35:00,18.51,18.54,18.51,18.53,26300.0,18.51,18.54,18.51,18.53,26300.0
2013-07-09 14:40:00,18.53,18.54,18.52,18.53,15500.0,18.53,18.54,18.52,18.53,15500.0
2013-07-09 14:45:00,18.53,18.53,18.51,18.52,30000.0,18.53,18.53,18.51,18.52,30000.0
2013-07-09 14:50:00,18.52,18.53,18.52,18.52,26400.0,18.52,18.53,18.52,18.52,26400.0
2013-07-09 14:55:00,18.52,18.53,18.51,18.53,13000.0,18.52,18.53,18.51,18.53,13000.0
2013-07-09 15:00:00,18.52,18.54,18.52,18.54,14600.0,18.52,18.54,18.52,18.54,14600.0
2013-07-09 15:05:00,18.53,18.54,18.52,18.53,16600.0,18.53,18.54,18.52,18.53,16600.0
2013-07-09 15:10:00,18.54,18.59,18.53,18.57,61100.0,18.54,18.59,18.53,18.57,61100.0
2013-07-09 15:15:00,18.57,18.57,18.54,18.54,64400.0,18.57,18.57,18.54,18.54,64400.0
2013-07-09 15:20:00,18.55,18.56,18.54,18.55,85500.0,18.55,18.56,18.54,18.55,85500.0
2013-07-09 15:25:00,18.55,18.6,18.55,18.57,136700.0,18.55,18.6,18.55,18.57,136700.0
2013-07-09 15:30:00,18.56,18.58,18.55,18.55,50600.0,18.56,18.58,18.55,18.55,50600.0
2013-07-09 15:35:00,18.56,18.58,18.56,18.58,58600.0,18.56,18.58,18.56,18.58,58600.0
2013-07-09 15:40:00,18.57,18.58,18.57,18.58,71600.0,18.57,18.58,18.57,18.58,71600.0
2013-07-09 15:45:00,18.57,18.58,18.56,18.57,141600.0,18.57,18.58,18.56,18.57,141600.0
2013-07-09 15:50:00,18.58,18.58,18.57,18.57,55800.0,18.58,18.58,18.57,18.57,55800.0
2013-07-09 15:55:00,18.57,18.58,18.56,18.57,142500.0,18.57,18.58,18.56,18.57,142500.0
2013-07-10 09:30:00,18.58,18.6,18.57,18.57,144600.0,18.58,18.6,18.57,18.57,144600.0
2013-07-10 09:35:00,18.57,18.57,18.54,18.56,72000.0,18.57,18.57,18.54,18.56,72000.0
2013-07-10 09:40:00,18.56,18.58,18.54,18.58,77300.0,18.56,18.58,18.54,18.58,77300.0
2013-07-10 09:45:00,18.58,18.59,18.56,18.57,85400.0,18.58,18.59,18.56,18.57,85400.0
2013-07-10 09:50:00,18.56,18.57,18.54,18.55,64200.0,18.56,18.57,18.54,18.55,64200.0
2013-07-10 09:55:00,18.55,18.57,18.54,18.56,81600.0,18.55,18.57,18.54,18.56,81600.0
2013-07-10 10:00:00,18.56,18.59,18.56,18.58,129900.0,18.56,18.59,18.56,18.58,129900.0
2013-07-10 10:05:00,18.58,18.59,18.57,18.59,56300.0,18.58,18.59,18.57,18.59,56300.0
2013-07-10 10:10:00,18.59,18.59,18.57,18.58,63200.0,18.59,18.59,18.57,18.58,63200.0
2013-07-10 10:15:00,18.58,18.6,18.57,18.6,82300.0,18.58,18.6,18.57,18.6,82300.0
2013-07-10 10:20:00,18.6,18.63,18.6,18.61,129400.0,18.6,18.63,18.6,18.61,129400.0
2013-07-10 10:25:00,18.62,18.62,18.6,18.61,64000.0,18.62,18.62,18.6,18.61,64000.0
2013-07-10 10:30:00,18.61,18.63,18.6,18.62,90600.0,18.61,18.63,18.6,18.62,90600.0
2013-07-10 10:35:00,18.61,18.67,18.61,18.65,299400.0,18.61,18.67,18.61,18.65,299400.0
2013-07-10 10:40:00,18.65,18.68,18.64,18.66,246500.0,18.65,18.68,18.64,18.66,246500.0
2013-07-10 10:45:00,18.67,18.69,18.66,18.66,114700.0,18.67,18.69,18.66,18.66,114700.0
2013-07-10 10:50:00,18.66,18.66,18.65,18.65,72300.0,18.66,18.66,18.65,18.65,72300.0
2013-07-10 10:55:00,18.65,18.66,18.64,18.66,46200.0,18.65,18.66,18.64,18.66,46200.0
2013-07-10 11:00:00,18.67,18.67,18.64,18.66,49000.0,18.67,18.67,18.64,18.66,49000.0
2013-07-10 11:05:00,18.65,18.65,18.61,18.62,176500.0,18.65,18.65,18.61,18.62,176500.0
2013-07-10 11:10:00,18.62,18.63,18.6,18.62,49200.0,18.62,18.63,18.6,18.62,49200.0
2013-07-10 11:15:00,18.63,18.64,18.61,18.63,197200.0,18.63,18.64,18.61,18.63,197200.0
2013-07-10 11:20:00,18.64,18.64,18.61,18.61,33600.0,18.64,18.64,18.61,18.61,33600.0
2013-07-10 11:25:00,18.61,18.62,18.61,18.62,8200.0,18.61,18.62,18.61,18.62,8200.0
2013-07-10 11:30:00,18.62,18.62,18.58,18.59,46300.0,18.62,18.62,18.58,18.59,46300.0
2013-07-10 11:35:00,18.59,18.6,18.57,18.58,29900.0,18.59,18.6,18.57,18.58,29900.0
2013-07-10 11:40:00,18.59,18.59,18.58,18.59,37000.0,18.59,18.59,18.58,18.59,37000.0
2013-07-10 11:45:00,18.59,18.6,18.58,18.6,31100.0,18.59,18.6,18.58,18.6,31100.0
2013-07-10 11:50:00,18.6,18.62,18.6,18.61,60000.0,18.6,18.62,18.6,18.61,60000.0
2013-07-10 11:55:00,18.61,18.63,18.61,18.61,236900.0,18.61,18.63,18.61,18.61,236900.0
2013-07-10 12:00:00,18.61,18.62,18.6,18.61,19200.0,18.61,18.62,18.6,18.61,19200.0
2013-07-10 12:05:00,18.61,18.61,18.59,18.6,22000.0,18.61,18.61,18.59,18.6,22000.0
2013-07-10 12:10:00,18.6,18.6,18.59,18.6,8500.0,18.6,18.6,18.59,18.6,8500.0
2013-07-10 12:15:00,18.6,18.61,18.59,18.6,9800.0,18.6,18.61,18.59,18.6,9800.0
2013-07-10 12:20:00,18.6,18.61,18.59,18.59,14400.0,18.6,18.61,18.59,18.59,14400.0
2013-07-10 12:25:00,18.6,18.6,18.58,18.58,24900.0,18.6,18.6,18.58,18.58,24900.0
2013-07-10 12:30:00,18.58,18.61,18.58,18.6,19800.0,18.58,18.61,18.58,18.6,19800.0
2013-07-10 12:35:00,18.6,18.6,18.6,18.6,11400.0,18.6,18.6,18.6,18.6,11400.0
2013-07-10 12:40:00,18.6,18.6,18.59,18.6,41100.0,18.6,18.6,18.59,18.6,41100.0
2013-07-10 12:45:00,18.6,18.6,18.59,18.6,17800.0,18.6,18.6,18.59,18.6,17800.0
2013-07-10 12:50:00,18.6,18.6,18.59,18.59,23500.0,18.6,18.6,18.59,18.59,23500.0
2013-07-10 12:55:00,18.59,18.6,18.59,18.6,13300.0,18.59,18.6,18.59,18.6,13300.0
2013-07-10 13:00:00,18.6,18.62,18.6,18.6,34500.0,18.6,18.62,18.6,18.6,34500.0
2013-07-10 13:05:00,18.6,18.6,18.59,18.6,11300.0,18.6,18.6,18.59,18.6,11300.0
2013-07-10 13:10:00,18.6,18.6,18.58,18.59,22400.0,18.6,18.6,18.58,18.59,22400.0
2013-07-10 13:15:00,18.58,18.59,18.58,18.59,15900.0,18.58,18.59,18.58,18.59,15900.0
2013-07-10 13:20:00,18.59,18.59,18.53,18.54,240900.0,18.59,18.59,18.53,18.54,240900.0
2013-07-10 13:25:00,18.54,18.55,18.51,18.54,71300.0,18.54,18.55,18.51,18.54,71300.0
2013-07-10 13:30:00,18.53,18.55,18.53,18.54,45500.0,18.53,18.55,18.53,18.54,45500.0
2013-07-10 13:35:00,18.54,18.55,18.52,18.52,20800.0,18.54,18.55,18.52,18.52,20800.0
2013-07-10 13:40:00,18.51,18.52,18.48,18.48,44000.0,18.51,18.52,18.48,18.48,44000.0
2013-07-10 13:45:00,18.49,18.51,18.47,18.5,76900.0,18.49,18.51,18.47,18.5,76900.0
2013-07-10 13:50:00,18.51,18.52,18.5,18.52,31100.0,18.51,18.52,18.5,18.52,31100.0
2013-07-10 13:55:00,18.52,18.52,18.5,18.51,72600.0,18.52,18.52,18.5,18.51,72600.0
2013-07-10 14:00:00,18.52,18.67,18.49,18.61,543200.0,18.52,18.67,18.49,18.61,543200.0
2013-07-10 14:05:00,18.59,18.64,18.57,18.63,290800.0,18.59,18.64,18.57,18.63,290800.0
2013-07-10 14:10:00,18.63,18.74,18.6,18.73,726400.0,18.63,18.74,18.6,18.73,726400.0
2013-07-10 14:15:00,18.73,18.75,18.68,18.69,189100.0,18.73,18.75,18.68,18.69,189100.0
2013-07-10 14:20:00,18.69,18.76,18.69,18.75,167900.0,18.69,18.76,18.69,18.75,167900.0
2013-07-10 14:25:00,18.74,18.76,18.65,18.69,196100.0,18.74,18.76,18.65,18.69,196100.0
2013-07-10 14:30:00,18.69,18.69,18.62,18.64,149800.0,18.69,18.69,18.62,18.64,149800.0
2013-07-10 14:35:00,18.64,18.65,18.57,18.6,491200.0,18.64,18.65,18.57,18.6,491200.0
2013-07-10 14:40:00,18.6,18.63,18.59,18.63,108300.0,18.6,18.63,18.59,18.63,108300.0
2013-07-10 14:45:00,18.62,18.63,18.5,18.51,285000.0,18.62,18.63,18.5,18.51,285000.0
2013-07-10 14:50:00,18.51,18.53,18.49,18.53,122600.0,18.51,18.53,18.49,18.53,122600.0
2013-07-10 14:55:00,18.52,18.54,18.47,18.54,97800.0,18.52,18.54,18.47,18.54,97800.0
2013-07-10 15:00:00,18.53,18.53,18.49,18.51,166200.0,18.53,18.53,18.49,18.51,166200.0
2013-07-10 15:05:00,18.51,18.52,18.49,18.52,103500.0,18.51,18.52,18.49,18.52,103500.0
2013-07-10 15:10:00,18.51,18.55,18.5,18.53,120800.0,18.51,18.55,18.5,18.53,120800.0
2013-07-10 15:15:00,18.53,18.53,18.51,18.53,28800.0,18.53,18.53,18.51,18.53,28800.0
2013-07-10 15:20:00,18.53,18.55,18.51,18.52,32000.0,18.53,18.55,18.51,18.52,32000.0
2013-07-10 15:25:00,18.52,18.55,18.51,18.51,30700.0,18.52,18.55,18.51,18.51,30700.0
2013-07-10 15:30:00,18.52,18.52,18.47,18.47,77800.0,18.52,18.52,18.47,18.47,77800.0
2013-07-10 15:35:00,18.47,18.48,18.44,18.47,112000.0,18.47,18.48,18.44,18.47,112000.0
2013-07-10 15:40:00,18.48,18.5,18.46,18.49,68500.0,18.48,18.5,18.46,18.49,68500.0
2013-07-10 15:45:00,18.49,18.51,18.48,18.49,66100.0,18.49,18.51,18.48,18.49,66100.0
2013-07-10 15:50:00,18.49,18.5,18.48,18.49,48200.0,18.49,18.5,18.48,18.49,48200.0
2013-07-10 15:55:00,18.49,18.5,18.48,18.5,296600.0,18.49,18.5,18.48,18.5,296600.0
2013-07-11 09:30:00,19.36,19.42,19.34,19.38,799600.0,19.36,19.42,19.34,19.38,799600.0
2013-07-11 09:35:00,19.38,19.38,19.36,19.38,201900.0,19.38,19.38,19.36,19.38,201900.0
2013-07-11 09:40:00,19.38,19.39,19.36,19.37,272600.0,19.38,19.39,19.36,19.37,272600.0
2013-07-11 09:45:00,19.37,19.38,19.34,19.35,197300.0,19.37,19.38,19.34,19.35,197300.0
2013-07-11 09:50:00,19.35,19.37,19.34,19.37,158900.0,19.35,19.37,19.34,19.37,158900.0
2013-07-11 09:55:00,19.36,19.38,19.34,19.36,275800.0,19.36,19.38,19.34,19.36,275800.0
2013-07-11 10:00:00,19.35,19.38,19.34,19.36,171700.0,19.35,19.38,19.34,19.36,171700.0
2013-07-11 10:05:00,19.37,19.4,19.36,19.38,423000.0,19.37,19.4,19.36,19.38,423000.0
2013-07-11 10:10:00,19.38,19.39,19.36,19.38,149800.0,19.38,19.39,19.36,19.38,149800.0
2013-07-11 10:15:00,19.38,19.39,19.36,19.37,145000.0,19.38,19.39,19.36,19.37,145000.0
2013-07-11 10:20:00,19.37,19.37,19.35,19.36,122800.0,19.37,19.37,19.35,19.36,122800.0
2013-07-11 10:25:00,19.36,19.38,19.35,19.37,146700.0,19.36,19.38,19.35,19.37,146700.0
2013-07-11 10:30:00,19.37,19.38,19.36,19.36,119200.0,19.37,19.38,19.36,19.36,119200.0
2013-07-11 10:35:00,19.37,19.37,19.33,19.34,229700.0,19.37,19.37,19.33,19.34,229700.0
2013-07-11 10:40:00,19.35,19.35,19.33,19.34,114800.0,19.35,19.35,19.33,19.34,114800.0
2013-07-11 10:45:00,19.34,19.35,19.31,19.34,116300.0,19.34,19.35,19.31,19.34,116300.0
2013-07-11 10:50:00,19.35,19.35,19.27,19.29,162900.0,19.35,19.35,19.27,19.29,162900.0
2013-07-11 10:55:00,19.28,19.3,19.27,19.28,116500.0,19.28,19.3,19.27,19.28,116500.0
2013-07-11 11:00:00,19.27,19.28,19.2,19.23,260100.0,19.27,19.28,19.2,19.23,260100.0
2013-07-11 11:05:00,19.24,19.25,19.22,19.24,81500.0,19.24,19.25,19.22,19.24,81500.0
2013-07-11 11:10:00,19.24,19.25,19.22,19.24,96900.0,19.24,19.25,19.22,19.24,96900.0
2013-07-11 11:15:00,19.23,19.28,19.23,19.27,174400.0,19.23,19.28,19.23,19.27,174400.0
2013-07-11 11:20:00,19.27,19.28,19.26,19.28,98300.0,19.27,19.28,19.26,19.28,98300.0
2013-07-11 11:25:00,19.27,19.31,19.27,19.31,95500.0,19.27,19.31,19.27,19.31,95500.0
2013-07-11 11:30:00,19.31,19.31,19.29,19.29,89000.0,19.31,19.31,19.29,19.29,89000.0
2013-07-11 11:35:00,19.3,19.3,19.27,19.29,56800.0,19.3,19.3,19.27,19.29,56800.0
2013-07-11 11:40:00,19.29,19.31,19.28,19.3,110700.0,19.29,19.31,19.28,19.3,110700.0
2013-07-11 11:45:00,19.3,19.31,19.28,19.3,72300.0,19.3,19.31,19.28,19.3,72300.0
2013-07-11 11:50:00,19.3,19.3,19.28,19.29,38500.0,19.3,19.3,19.28,19.29,38500.0
2013-07-11 11:55:00,19.29,19.29,19.25,19.27,72900.0,19.29,19.29,19.25,19.27,72900.0
2013-07-11 12:00:00,19.27,19.27,19.23,19.24,106600.0,19.27,19.27,19.23,19.24,106600.0
2013-07-11 12:05:00,19.24,19.26,19.24,19.26,48600.0,19.24,19.26,19.24,19.26,48600.0
2013-07-11 12:10:00,19.27,19.29,19.27,19.29,40000.0,19.27,19.29,19.27,19.29,40000.0
2013-07-11 12:15:00,19.28,19.3,19.28,19.3,45500.0,19.28,19.3,19.28,19.3,45500.0
2013-07-11 12:20:00,19.3,19.3,19.27,19.27,51200.0,19.3,19.3,19.27,19.27,51200.0
2013-07-11 12:25:00,19.27,19.28,19.27,19.27,21400.0,19.27,19.28,19.27,19.27,21400.0
2013-07-11 12:30:00,19.27,19.28,19.26,19.27,30300.0,19.27,19.28,19.26,19.27,30300.0
2013-07-11 12:35:00,19.26,19.28,19.26,19.28,70900.0,19.26,19.28,19.26,19.28,70900.0
2013-07-11 12:40:00,19.27,19.29,19.27,19.27,48200.0,19.27,19.29,19.27,19.27,48200.0
2013-07-11 12:45:00,19.28,19.29,19.27,19.29,38800.0,19.28,19.29,19.27,19.29,38800.0
2013-07-11 12:50:00,19.28,19.29,19.28,19.28,19300.0,19.28,19.29,19.28,19.28,19300.0
2013-07-11 12:55:00,19.29,19.29,19.26,19.28,50400.0,19.29,19.29,19.26,19.28,50400.0
2013-07-11 13:00:00,19.27,19.28,19.26,19.27,48600.0,19.27,19.28,19.26,19.27,48600.0
2013-07-11 13:05:00,19.27,19.27,19.25,19.26,50600.0,19.27,19.27,19.25,19.26,50600.0
2013-07-11 13:10:00,19.26,19.27,19.25,19.26,229200.0,19.26,19.27,19.25,19.26,229200.0
2013-07-11 13:15:00,19.27,19.28,19.26,19.27,48300.0,19.27,19.28,19.26,19.27,48300.0
2013-07-11 13:20:00,19.27,19.31,19.27,19.29,75400.0,19.27,19.31,19.27,19.29,75400.0
2013-07-11 13:25:00,19.29,19.32,19.29,19.32,65500.0,19.29,19.32,19.29,19.32,65500.0
2013-07-11 13:30:00,19.32,19.33,19.29,19.3,130800.0,19.32,19.33,19.29,19.3,130800.0
2013-07-11 13:35:00,19.3,19.32,19.29,19.31,67700.0,19.3,19.32,19.29,19.31,67700.0
2013-07-11 13:40:00,19.31,19.32,19.3,19.31,68700.0,19.31,19.32,19.3,19.31,68700.0
2013-07-11 13:45:00,19.32,19.32,19.3,19.3,46200.0,19.32,19.32,19.3,19.3,46200.0
2013-07-11 13:50:00,19.31,19.32,19.3,19.32,28600.0,19.31,19.32,19.3,19.32,28600.0
2013-07-11 13:55:00,19.31,19.36,19.31,19.35,244500.0,19.31,19.36,19.31,19.35,244500.0
2013-07-11 14:00:00,19.35,19.37,19.33,19.35,92500.0,19.35,19.37,19.33,19.35,92500.0
2013-07-11 14:05:00,19.35,19.38,19.34,19.37,98100.0,19.35,19.38,19.34,19.37,98100.0
2013-07-11 14:10:00,19.36,19.37,19.35,19.37,35500.0,19.36,19.37,19.35,19.37,35500.0
2013-07-11 14:15:00,19.37,19.37,19.35,19.36,70100.0,19.37,19.37,19.35,19.36,70100.0
2013-07-11 14:20:00,19.36,19.36,19.29,19.31,142000.0,19.36,19.36,19.29,19.31,142000.0
2013-07-11 14:25:00,19.31,19.33,19.3,19.33,47400.0,19.31,19.33,19.3,19.33,47400.0
2013-07-11 14:30:00,19.33,19.36,19.33,19.36,128900.0,19.33,19.36,19.33,19.36,128900.0
2013-07-11 14:35:00,19.36,19.37,19.3,19.32,149700.0,19.36,19.37,19.3,19.32,149700.0
2013-07-11 14:40:00,19.33,19.36,19.31,19.35,107400.0,19.33,19.36,19.31,19.35,107400.0
2013-07-11 14:45:00,19.36,19.38,19.35,19.37,89700.0,19.36,19.38,19.35,19.37,89700.0
2013-07-11 14:50:00,19.37,19.37,19.35,19.37,108900.0,19.37,19.37,19.35,19.37,108900.0
2013-07-11 14:55:00,19.37,19.37,19.35,19.36,69200.0,19.37,19.37,19.35,19.36,69200.0
2013-07-11 15:00:00,19.35,19.37,19.34,19.35,86300.0,19.35,19.37,19.34,19.35,86300.0
2013-07-11 15:05:00,19.35,19.35,19.3,19.32,67000.0,19.35,19.35,19.3,19.32,67000.0
2013-07-11 15:10:00,19.32,19.34,19.31,19.33,74500.0,19.32,19.34,19.31,19.33,74500.0
2013-07-11 15:15:00,19.33,19.37,19.32,19.36,59500.0,19.33,19.37,19.32,19.36,59500.0
2013-07-11 15:20:00,19.35,19.37,19.35,19.36,218600.0,19.35,19.37,19.35,19.36,218600.0
2013-07-11 15:25:00,19.36,19.37,19.34,19.37,134900.0,19.36,19.37,19.34,19.37,134900.0
2013-07-11 15:30:00,19.37,19.37,19.35,19.37,110600.0,19.37,19.37,19.35,19.37,110600.0
2013-07-11 15:35:00,19.37,19.4,19.36,19.39,204100.0,19.37,19.4,19.36,19.39,204100.0
2013-07-11 15:40:00,19.39,19.4,19.39,19.4,207500.0,19.39,19.4,19.39,19.4,207500.0
2013-07-11 15:45:00,19.4,19.41,19.39,19.41,226100.0,19.4,19.41,19.39,19.41,226100.0
2013-07-11 15:50:00,19.4,19.44,19.4,19.44,654600.0,19.4,19.44,19.4,19.44,654600.0
2013-07-11 15:55:00,19.44,19.5,19.43,19.48,1227500.0,19.44,19.5,19.43,19.48,1227500.0
2013-07-12 09:30:00,19.17,19.19,19.14,19.16,305000.0,19.17,19.19,19.14,19.16,305000.0
2013-07-12 09:35:00,19.15,19.18,19.14,19.17,164600.0,19.15,19.18,19.14,19.17,164600.0
2013-07-12 09:40:00,19.16,19.22,19.16,19.21,356400.0,19.16,19.22,19.16,19.21,356400.0
2013-07-12 09:45:00,19.2,19.2,19.17,19.18,62900.0,19.2,19.2,19.17,19.18,62900.0
2013-07-12 09:50:00,19.18,19.19,19.15,19.17,183300.0,19.18,19.19,19.15,19.17,183300.0
2013-07-12 09:55:00,19.17,19.22,19.16,19.2,235000.0,19.17,19.22,19.16,19.2,235000.0
2013-07-12 10:00:00,19.19,19.21,19.16,19.17,102700.0,19.19,19.21,19.16,19.17,102700.0
2013-07-12 10:05:00,19.18,19.2,19.17,19.19,108100.0,19.18,19.2,19.17,19.19,108100.0
2013-07-12 10:10:00,19.19,19.19,19.17,19.18,132600.0,19.19,19.19,19.17,19.18,132600.0
2013-07-12 10:15:00,19.18,19.19,19.16,19.18,82000.0,19.18,19.19,19.16,19.18,82000.0
2013-07-12 10:20:00,19.17,19.18,19.16,19.16,71000.0,19.17,19.18,19.16,19.16,71000.0
2013-07-12 10:25:00,19.16,19.16,19.11,19.14,280900.0,19.16,19.16,19.11,19.14,280900.0
2013-07-12 10:30:00,19.14,19.16,19.13,19.15,130800.0,19.14,19.16,19.13,19.15,130800.0
2013-07-12 10:35:00,19.14,19.15,19.13,19.14,57100.0,19.14,19.15,19.13,19.14,57100.0
2013-07-12 10:40:00,19.14,19.16,19.14,19.15,67800.0,19.14,19.16,19.14,19.15,67800.0
2013-07-12 10:45:00,19.16,19.16,19.14,19.15,40900.0,19.16,19.16,19.14,19.15,40900.0
2013-07-12 10:50:00,19.15,19.16,19.14,19.15,98500.0,19.15,19.16,19.14,19.15,98500.0
2013-07-12 10:55:00,19.15,19.16,19.14,19.14,54800.0,19.15,19.16,19.14,19.14,54800.0
2013-07-12 11:00:00,19.14,19.17,19.13,19.17,62000.0,19.14,19.17,19.13,19.17,62000.0
2013-07-12 11:05:00,19.17,19.19,19.16,19.18,36500.0,19.17,19.19,19.16,19.18,36500.0
2013-07-12 11:10:00,19.18,19.19,19.17,19.18,22700.0,19.18,19.19,19.17,19.18,22700.0
2013-07-12 11:15:00,19.18,19.2,19.17,19.18,130100.0,19.18,19.2,19.17,19.18,130100.0
2013-07-12 11:20:00,19.18,19.19,19.16,19.19,49500.0,19.18,19.19,19.16,19.19,49500.0
2013-07-12 11:25:00,19.19,19.24,19.18,19.2,170900.0,19.19,19.24,19.18,19.2,170900.0
2013-07-12 11:30:00,19.2,19.21,19.19,19.2,27900.0,19.2,19.21,19.19,19.2,27900.0
2013-07-12 11:35:00,19.21,19.22,19.19,19.22,45700.0,19.21,19.22,19.19,19.22,45700.0
2013-07-12 11:40:00,19.21,19.22,19.2,19.21,62600.0,19.21,19.22,19.2,19.21,62600.0
2013-07-12 11:45:00,19.21,19.21,19.18,19.19,40500.0,19.21,19.21,19.18,19.19,40500.0
2013-07-12 11:50:00,19.2,19.2,19.17,19.18,24900.0,19.2,19.2,19.17,19.18,24900.0
2013-07-12 11:55:00,19.18,19.18,19.16,19.18,55100.0,19.18,19.18,19.16,19.18,55100.0
2013-07-12 12:00:00,19.18,19.18,19.17,19.17,18700.0,19.18,19.18,19.17,19.17,18700.0
2013-07-12 12:05:00,19.17,19.18,19.16,19.17,18300.0,19.17,19.18,19.16,19.17,18300.0
2013-07-12 12:10:00,19.17,19.17,19.13,19.14,188200.0,19.17,19.17,19.13,19.14,188200.0
2013-07-12 12:15:00,19.14,19.15,19.14,19.15,39600.0,19.14,19.15,19.14,19.15,39600.0
2013-07-12 12:20:00,19.14,19.17,19.14,19.16,54600.0,19.14,19.17,19.14,19.16,54600.0
2013-07-12 12:25:00,19.15,19.16,19.14,19.16,28700.0,19.15,19.16,19.14,19.16,28700.0
2013-07-12 12:30:00,19.16,19.17,19.15,19.16,45400.0,19.16,19.17,19.15,19.16,45400.0
2013-07-12 12:35:00,19.16,19.16,19.13,19.14,61500.0,19.16,19.16,19.13,19.14,61500.0
2013-07-12 12:40:00,19.15,19.16,19.14,19.16,17500.0,19.15,19.16,19.14,19.16,17500.0
2013-07-12 12:45:00,19.16,19.17,19.15,19.16,23500.0,19.16,19.17,19.15,19.16,23500.0
2013-07-12 12:50:00,19.15,19.16,19.14,19.15,24200.0,19.15,19.16,19.14,19.15,24200.0
2013-07-12 12:55:00,19.15,19.18,19.14,19.18,133400.0,19.15,19.18,19.14,19.18,133400.0
2013-07-12 13:00:00,19.18,19.18,19.14,19.14,76700.0,19.18,19.18,19.14,19.14,76700.0
2013-07-12 13:05:00,19.15,19.15,19.13,19.14,108800.0,19.15,19.15,19.13,19.14,108800.0
2013-07-12 13:10:00,19.14,19.15,19.14,19.15,61600.0,19.14,19.15,19.14,19.15,61600.0
2013-07-12 13:15:00,19.14,19.15,19.14,19.14,23400.0,19.14,19.15,19.14,19.14,23400.0
2013-07-12 13:20:00,19.14,19.16,19.13,19.15,51300.0,19.14,19.16,19.13,19.15,51300.0
2013-07-12 13:25:00,19.15,19.16,19.13,19.16,35500.0,19.15,19.16,19.13,19.16,35500.0
2013-07-12 13:30:00,19.15,19.16,19.13,19.14,28600.0,19.15,19.16,19.13,19.14,28600.0
2013-07-12 13:35:00,19.14,19.15,19.11,19.12,66000.0,19.14,19.15,19.11,19.12,66000.0
2013-07-12 13:40:00,19.13,19.14,19.12,19.13,37800.0,19.13,19.14,19.12,19.13,37800.0
2013-07-12 13:45:00,19.13,19.13,19.12,19.13,19200.0,19.13,19.13,19.12,19.13,19200.0
2013-07-12 13:50:00,19.12,19.14,19.12,19.14,16000.0,19.12,19.14,19.12,19.14,16000.0
2013-07-12 13:55:00,19.14,19.14,19.12,19.13,46400.0,19.14,19.14,19.12,19.13,46400.0
2013-07-12 14:00:00,19.13,19.16,19.12,19.16,24300.0,19.13,19.16,19.12,19.16,24300.0
2013-07-12 14:05:00,19.16,19.16,19.14,19.15,36300.0,19.16,19.16,19.14,19.15,36300.0
2013-07-12 14:10:00,19.16,19.16,19.14,19.15,21000.0,19.16,19.16,19.14,19.15,21000.0
2013-07-12 14:15:00,19.15,19.18,19.15,19.17,35700.0,19.15,19.18,19.15,19.17,35700.0
2013-07-12 14:20:00,19.17,19.17,19.14,19.15,31600.0,19.17,19.17,19.14,19.15,31600.0
2013-07-12 14:25:00,19.14,19.18,19.14,19.16,32000.0,19.14,19.18,19.14,19.16,32000.0
2013-07-12 14:30:00,19.17,19.17,19.16,19.17,10600.0,19.17,19.17,19.16,19.17,10600.0
2013-07-12 14:35:00,19.17,19.17,19.16,19.16,13100.0,19.17,19.17,19.16,19.16,13100.0
2013-07-12 14:40:00,19.17,19.17,19.16,19.16,21000.0,19.17,19.17,19.16,19.16,21000.0
2013-07-12 14:45:00,19.16,19.17,19.15,19.16,14900.0,19.16,19.17,19.15,19.16,14900.0
2013-07-12 14:50:00,19.16,19.16,19.15,19.16,26200.0,19.16,19.16,19.15,19.16,26200.0
2013-07-12 14:55:00,19.15,19.18,19.15,19.17,20900.0,19.15,19.18,19.15,19.17,20900.0
2013-07-12 15:00:00,19.17,19.2,19.17,19.18,23000.0,19.17,19.2,19.17,19.18,23000.0
2013-07-12 15:05:00,19.19,19.24,19.19,19.24,117800.0,19.19,19.24,19.19,19.24,117800.0
2013-07-12 15:10:00,19.24,19.24,19.22,19.22,92500.0,19.24,19.24,19.22,19.22,92500.0
2013-07-12 15:15:00,19.23,19.23,19.22,19.23,132100.0,19.23,19.23,19.22,19.23,132100.0
2013-07-12 15:20:00,19.23,19.23,19.21,19.22,21100.0,19.23,19.23,19.21,19.22,21100.0
2013-07-12 15:25:00,19.23,19.23,19.21,19.23,54900.0,19.23,19.23,19.21,19.23,54900.0
2013-07-12 15:30:00,19.23,19.24,19.22,19.23,46900.0,19.23,19.24,19.22,19.23,46900.0
2013-07-12 15:35:00,19.23,19.25,19.22,19.25,28700.0,19.23,19.25,19.22,19.25,28700.0
2013-07-12 15:40:00,19.25,19.26,19.23,19.23,258200.0,19.25,19.26,19.23,19.23,258200.0
2013-07-12 15:45:00,19.24,19.27,19.23,19.25,105500.0,19.24,19.27,19.23,19.25,105500.0
2013-07-12 15:50:00,19.26,19.28,19.25,19.26,139200.0,19.26,19.28,19.25,19.26,139200.0
2013-07-12 15:55:00,19.26,19.27,19.21,19.21,448600.0,19.26,19.27,19.21,19.21,448600.0
2013-07-15 09:30:00,19.15,19.16,19.14,19.16,183800.0,19.15,19.16,19.14,19.16,183800.0
2013-07-15 09:35:00,19.16,19.22,19.16,19.19,184500.0,19.16,19.22,19.16,19.19,184500.0
2013-07-15 09:40:00,19.2,19.21,19.19,19.2,239400.0,19.2,19.21,19.19,19.2,239400.0
2013-07-15 09:45:00,19.21,19.22,19.19,19.19,86300.0,19.21,19.22,19.19,19.19,86300.0
2013-07-15 09:50:00,19.19,19.21,19.19,19.2,95200.0,19.19,19.21,19.19,19.2,95200.0
2013-07-15 09:55:00,19.19,19.2,19.19,19.19,114800.0,19.19,19.2,19.19,19.19,114800.0
2013-07-15 10:00:00,19.19,19.2,19.18,19.19,46600.0,19.19,19.2,19.18,19.19,46600.0
2013-07-15 10:05:00,19.19,19.2,19.18,19.19,38500.0,19.19,19.2,19.18,19.19,38500.0
2013-07-15 10:10:00,19.2,19.21,19.19,19.19,37700.0,19.2,19.21,19.19,19.19,37700.0
2013-07-15 10:15:00,19.19,19.2,19.17,19.18,36700.0,19.19,19.2,19.17,19.18,36700.0
2013-07-15 10:20:00,19.18,19.2,19.16,19.18,264300.0,19.18,19.2,19.16,19.18,264300.0
2013-07-15 10:25:00,19.19,19.19,19.17,19.17,30900.0,19.19,19.19,19.17,19.17,30900.0
2013-07-15 10:30:00,19.17,19.18,19.16,19.17,20700.0,19.17,19.18,19.16,19.17,20700.0
2013-07-15 10:35:00,19.17,19.23,19.17,19.23,63600.0,19.17,19.23,19.17,19.23,63600.0
2013-07-15 10:40:00,19.22,19.22,19.2,19.2,50800.0,19.22,19.22,19.2,19.2,50800.0
2013-07-15 10:45:00,19.2,19.21,19.19,19.21,37500.0,19.2,19.21,19.19,19.21,37500.0
2013-07-15 10:50:00,19.2,19.21,19.19,19.2,28300.0,19.2,19.21,19.19,19.2,28300.0
2013-07-15 10:55:00,19.2,19.21,19.19,19.19,26700.0,19.2,19.21,19.19,19.19,26700.0
2013-07-15 11:00:00,19.19,19.21,19.18,19.19,52200.0,19.19,19.21,19.18,19.19,52200.0
2013-07-15 11:05:00,19.2,19.21,19.19,19.2,58000.0,19.2,19.21,19.19,19.2,58000.0
2013-07-15 11:10:00,19.2,19.21,19.19,19.2,31300.0,19.2,19.21,19.19,19.2,31300.0
2013-07-15 11:15:00,19.19,19.21,19.19,19.2,20600.0,19.19,19.21,19.19,19.2,20600.0
2013-07-15 11:20:00,19.21,19.21,19.19,19.19,16500.0,19.21,19.21,19.19,19.19,16500.0
2013-07-15 11:25:00,19.2,19.21,19.2,19.2,31800.0,19.2,19.21,19.2,19.2,31800.0
2013-07-15 11:30:00,19.21,19.21,19.2,19.2,15300.0,19.21,19.21,19.2,19.2,15300.0
2013-07-15 11:35:00,19.21,19.21,19.2,19.21,7200.0,19.21,19.21,19.2,19.21,7200.0
2013-07-15 11:40:00,19.2,19.21,19.18,19.18,33600.0,19.2,19.21,19.18,19.18,33600.0
2013-07-15 11:45:00,19.19,19.2,19.18,19.19,41600.0,19.19,19.2,19.18,19.19,41600.0
2013-07-15 11:50:00,19.19,19.2,19.19,19.2,9600.0,19.19,19.2,19.19,19.2,9600.0
2013-07-15 11:55:00,19.2,19.2,19.18,19.18,17700.0,19.2,19.2,19.18,19.18,17700.0
2013-07-15 12:00:00,19.18,19.2,19.17,19.2,30400.0,19.18,19.2,19.17,19.2,30400.0
2013-07-15 12:05:00,19.19,19.2,19.19,19.19,5800.0,19.19,19.2,19.19,19.19,5800.0
2013-07-15 12:10:00,19.2,19.21,19.19,19.19,18300.0,19.2,19.21,19.19,19.19,18300.0
2013-07-15 12:15:00,19.19,19.2,19.18,19.19,25000.0,19.19,19.2,19.18,19.19,25000.0
2013-07-15 12:20:00,19.19,19.2,19.19,19.2,29200.0,19.19,19.2,19.19,19.2,29200.0
2013-07-15 12:25:00,19.19,19.19,19.17,19.18,11400.0,19.19,19.19,19.17,19.18,11400.0
2013-07-15 12:30:00,19.19,19.2,19.18,19.19,10000.0,19.19,19.2,19.18,19.19,10000.0
2013-07-15 12:35:00,19.19,19.2,19.19,19.19,11900.0,19.19,19.2,19.19,19.19,11900.0
2013-07-15 12:40:00,19.19,19.2,19.19,19.2,8200.0,19.19,19.2,19.19,19.2,8200.0
2013-07-15 12:45:00,19.19,19.19,19.17,19.17,19800.0,19.19,19.19,19.17,19.17,19800.0
2013-07-15 12:50:00,19.17,19.18,19.16,19.18,37100.0,19.17,19.18,19.16,19.18,37100.0
2013-07-15 12:55:00,19.17,19.18,19.17,19.18,16200.0,19.17,19.18,19.17,19.18,16200.0
2013-07-15 13:00:00,19.17,19.19,19.17,19.18,31700.0,19.17,19.19,19.17,19.18,31700.0
2013-07-15 13:05:00,19.18,19.19,19.17,19.17,24300.0,19.18,19.19,19.17,19.17,24300.0
2013-07-15 13:10:00,19.18,19.19,19.18,19.19,16600.0,19.18,19.19,19.18,19.19,16600.0
2013-07-15 13:15:00,19.18,19.2,19.18,19.19,15800.0,19.18,19.2,19.18,19.19,15800.0
2013-07-15 13:20:00,19.18,19.19,19.18,19.19,11600.0,19.18,19.19,19.18,19.19,11600.0
2013-07-15 13:25:00,19.19,19.2,19.19,19.19,14600.0,19.19,19.2,19.19,19.19,14600.0
2013-07-15 13:30:00,19.19,19.2,19.19,19.19,23900.0,19.19,19.2,19.19,19.19,23900.0
2013-07-15 13:35:00,19.19,19.2,19.18,19.19,22800.0,19.19,19.2,19.18,19.19,22800.0
2013-07-15 13:40:00,19.19,19.2,19.19,19.2,14500.0,19.19,19.2,19.19,19.2,14500.0
2013-07-15 13:45:00,19.19,19.19,19.17,19.18,27800.0,19.19,19.19,19.17,19.18,27800.0
2013-07-15 13:50:00,19.17,19.18,19.17,19.17,14100.0,19.17,19.18,19.17,19.17,14100.0
2013-07-15 13:55:00,19.18,19.18,19.16,19.16,32900.0,19.18,19.18,19.16,19.16,32900.0
2013-07-15 14:00:00,19.16,19.18,19.14,19.16,64700.0,19.16,19.18,19.14,19.16,64700.0
2013-07-15 14:05:00,19.16,19.18,19.16,19.17,20100.0,19.16,19.18,19.16,19.17,20100.0
2013-07-15 14:10:00,19.17,19.18,19.17,19.18,13400.0,19.17,19.18,19.17,19.18,13400.0
2013-07-15 14:15:00,19.18,19.19,19.17,19.19,34700.0,19.18,19.19,19.17,19.19,34700.0
2013-07-15 14:20:00,19.19,19.21,19.19,19.2,48800.0,19.19,19.21,19.19,19.2,48800.0
2013-07-15 14:25:00,19.2,19.22,19.2,19.22,34800.0,19.2,19.22,19.2,19.22,34800.0
2013-07-15 14:30:00,19.21,19.22,19.21,19.21,50800.0,19.21,19.22,19.21,19.21,50800.0
2013-07-15 14:35:00,19.22,19.22,19.21,19.22,9400.0,19.22,19.22,19.21,19.22,9400.0
2013-07-15 14:40:00,19.21,19.23,19.2,19.22,23600.0,19.21,19.23,19.2,19.22,23600.0
2013-07-15 14:45:00,19.23,19.26,19.23,19.26,60500.0,19.23,19.26,19.23,19.26,60500.0
2013-07-15 14:50:00,19.25,19.27,19.24,19.26,52600.0,19.25,19.27,19.24,19.26,52600.0
2013-07-15 14:55:00,19.27,19.27,19.26,19.27,41700.0,19.27,19.27,19.26,19.27,41700.0
2013-07-15 15:00:00,19.26,19.27,19.26,19.27,11400.0,19.26,19.27,19.26,19.27,11400.0
2013-07-15 15:05:00,19.27,19.27,19.25,19.26,109500.0,19.27,19.27,19.25,19.26,109500.0
2013-07-15 15:10:00,19.26,19.27,19.25,19.27,35100.0,19.26,19.27,19.25,19.27,35100.0
2013-07-15 15:15:00,19.26,19.27,19.25,19.26,27800.0,19.26,19.27,19.25,19.26,27800.0
2013-07-15 15:20:00,19.26,19.27,19.25,19.26,66600.0,19.26,19.27,19.25,19.26,66600.0
2013-07-15 15:25:00,19.27,19.29,19.27,19.29,25300.0,19.27,19.29,19.27,19.29,25300.0
2013-07-15 15:30:00,19.29,19.29,19.27,19.28,35100.0,19.29,19.29,19.27,19.28,35100.0
2013-07-15 15:35:00,19.28,19.29,19.28,19.28,36400.0,19.28,19.29,19.28,19.28,36400.0
2013-07-15 15:40:00,19.28,19.3,19.28,19.29,68000.0,19.28,19.3,19.28,19.29,68000.0
2013-07-15 15:45:00,19.3,19.3,19.29,19.3,89100.0,19.3,19.3,19.29,19.3,89100.0
2013-07-15 15:50:00,19.3,19.3,19.28,19.28,124900.0,19.3,19.3,19.28,19.28,124900.0
2013-07-15 15:55:00,19.29,19.29,19.27,19.28,177900.0,19.29,19.29,19.27,19.28,177900.0
2013-07-16 09:30:00,19.27,19.29,19.26,19.27,175500.0,19.27,19.29,19.26,19.27,175500.0
2013-07-16 09:35:00,19.26,19.28,19.25,19.27,69500.0,19.26,19.28,19.25,19.27,69500.0
2013-07-16 09:40:00,19.26,19.27,19.25,19.26,93100.0,19.26,19.27,19.25,19.26,93100.0
2013-07-16 09:45:00,19.26,19.27,19.25,19.26,34900.0,19.26,19.27,19.25,19.26,34900.0
2013-07-16 09:50:00,19.27,19.28,19.26,19.27,51600.0,19.27,19.28,19.26,19.27,51600.0
2013-07-16 09:55:00,19.26,19.28,19.26,19.28,45300.0,19.26,19.28,19.26,19.28,45300.0
2013-07-16 10:00:00,19.27,19.27,19.25,19.27,167500.0,19.27,19.27,19.25,19.27,167500.0
2013-07-16 10:05:00,19.26,19.28,19.26,19.28,59600.0,19.26,19.28,19.26,19.28,59600.0
2013-07-16 10:10:00,19.27,19.28,19.26,19.26,37100.0,19.27,19.28,19.26,19.26,37100.0
2013-07-16 10:15:00,19.27,19.29,19.26,19.28,61600.0,19.27,19.29,19.26,19.28,61600.0
2013-07-16 10:20:00,19.27,19.3,19.27,19.29,92100.0,19.27,19.3,19.27,19.29,92100.0
2013-07-16 10:25:00,19.3,19.32,19.29,19.3,218400.0,19.3,19.32,19.29,19.3,218400.0
2013-07-16 10:30:00,19.3,19.35,19.3,19.34,619300.0,19.3,19.35,19.3,19.34,619300.0
2013-07-16 10:35:00,19.34,19.36,19.31,19.31,196000.0,19.34,19.36,19.31,19.31,196000.0
2013-07-16 10:40:00,19.31,19.33,19.3,19.32,126200.0,19.31,19.33,19.3,19.32,126200.0
2013-07-16 10:45:00,19.32,19.32,19.3,19.32,144400.0,19.32,19.32,19.3,19.32,144400.0
2013-07-16 10:50:00,19.32,19.33,19.3,19.31,49200.0,19.32,19.33,19.3,19.31,49200.0
2013-07-16 10:55:00,19.31,19.31,19.29,19.3,96700.0,19.31,19.31,19.29,19.3,96700.0
2013-07-16 11:00:00,19.3,19.31,19.29,19.31,23600.0,19.3,19.31,19.29,19.31,23600.0
2013-07-16 11:05:00,19.3,19.31,19.29,19.29,39800.0,19.3,19.31,19.29,19.29,39800.0
2013-07-16 11:10:00,19.3,19.3,19.28,19.29,52100.0,19.3,19.3,19.28,19.29,52100.0
2013-07-16 11:15:00,19.29,19.3,19.28,19.29,78400.0,19.29,19.3,19.28,19.29,78400.0
2013-07-16 11:20:00,19.3,19.3,19.29,19.3,27100.0,19.3,19.3,19.29,19.3,27100.0
2013-07-16 11:25:00,19.29,19.31,19.29,19.3,70000.0,19.29,19.31,19.29,19.3,70000.0
2013-07-16 11:30:00,19.31,19.31,19.3,19.3,22000.0,19.31,19.31,19.3,19.3,22000.0
2013-07-16 11:35:00,19.3,19.31,19.29,19.3,51500.0,19.3,19.31,19.29,19.3,51500.0
2013-07-16 11:40:00,19.29,19.3,19.29,19.29,22000.0,19.29,19.3,19.29,19.29,22000.0
2013-07-16 11:45:00,19.3,19.3,19.25,19.25,120200.0,19.3,19.3,19.25,19.25,120200.0
2013-07-16 11:50:00,19.25,19.27,19.23,19.27,233900.0,19.25,19.27,19.23,19.27,233900.0
2013-07-16 11:55:00,19.27,19.28,19.25,19.27,43400.0,19.27,19.28,19.25,19.27,43400.0
2013-07-16 12:00:00,19.28,19.28,19.27,19.28,21200.0,19.28,19.28,19.27,19.28,21200.0
2013-07-16 12:05:00,19.28,19.28,19.26,19.26,31700.0,19.28,19.28,19.26,19.26,31700.0
2013-07-16 12:10:00,19.26,19.28,19.26,19.27,47600.0,19.26,19.28,19.26,19.27,47600.0
2013-07-16 12:15:00,19.27,19.28,19.26,19.27,30200.0,19.27,19.28,19.26,19.27,30200.0
2013-07-16 12:20:00,19.26,19.27,19.26,19.26,13100.0,19.26,19.27,19.26,19.26,13100.0
2013-07-16 12:25:00,19.27,19.28,19.26,19.28,43000.0,19.27,19.28,19.26,19.28,43000.0
2013-07-16 12:30:00,19.28,19.28,19.27,19.28,20300.0,19.28,19.28,19.27,19.28,20300.0
2013-07-16 12:35:00,19.28,19.28,19.27,19.28,10700.0,19.28,19.28,19.27,19.28,10700.0
2013-07-16 12:40:00,19.28,19.29,19.28,19.29,16500.0,19.28,19.29,19.28,19.29,16500.0
2013-07-16 12:45:00,19.29,19.3,19.27,19.28,41600.0,19.29,19.3,19.27,19.28,41600.0
2013-07-16 12:50:00,19.28,19.29,19.27,19.28,35200.0,19.28,19.29,19.27,19.28,35200.0
2013-07-16 12:55:00,19.28,19.29,19.27,19.29,24600.0,19.28,19.29,19.27,19.29,24600.0
2013-07-16 13:00:00,19.29,19.29,19.28,19.28,5300.0,19.29,19.29,19.28,19.28,5300.0
2013-07-16 13:05:00,19.29,19.29,19.27,19.27,16200.0,19.29,19.29,19.27,19.27,16200.0
2013-07-16 13:10:00,19.27,19.28,19.27,19.28,10600.0,19.27,19.28,19.27,19.28,10600.0
2013-07-16 13:15:00,19.27,19.28,19.26,19.28,58300.0,19.27,19.28,19.26,19.28,58300.0
2013-07-16 13:20:00,19.27,19.28,19.26,19.28,22300.0,19.27,19.28,19.26,19.28,22300.0
2013-07-16 13:25:00,19.28,19.3,19.28,19.28,45400.0,19.28,19.3,19.28,19.28,45400.0
2013-07-16 13:30:00,19.28,19.3,19.28,19.3,23500.0,19.28,19.3,19.28,19.3,23500.0
2013-07-16 13:35:00,19.29,19.3,19.29,19.29,29700.0,19.29,19.3,19.29,19.29,29700.0
2013-07-16 13:40:00,19.3,19.31,19.29,19.29,142900.0,19.3,19.31,19.29,19.29,142900.0
2013-07-16 13:45:00,19.3,19.3,19.29,19.3,12500.0,19.3,19.3,19.29,19.3,12500.0
2013-07-16 13:50:00,19.29,19.3,19.29,19.29,8500.0,19.29,19.3,19.29,19.29,8500.0
2013-07-16 13:55:00,19.3,19.31,19.29,19.31,17100.0,19.3,19.31,19.29,19.31,17100.0
2013-07-16 14:00:00,19.3,19.31,19.29,19.3,160700.0,19.3,19.31,19.29,19.3,160700.0
2013-07-16 14:05:00,19.3,19.3,19.28,19.29,63500.0,19.3,19.3,19.28,19.29,63500.0
2013-07-16 14:10:00,19.29,19.3,19.29,19.3,82300.0,19.29,19.3,19.29,19.3,82300.0
2013-07-16 14:15:00,19.3,19.3,19.29,19.3,13500.0,19.3,19.3,19.29,19.3,13500.0
2013-07-16 14:20:00,19.3,19.3,19.26,19.27,154100.0,19.3,19.3,19.26,19.27,154100.0
2013-07-16 14:25:00,19.28,19.28,19.26,19.28,86000.0,19.28,19.28,19.26,19.28,86000.0
2013-07-16 14:30:00,19.27,19.28,19.25,19.26,50000.0,19.27,19.28,19.25,19.26,50000.0
2013-07-16 14:35:00,19.25,19.26,19.24,19.25,55000.0,19.25,19.26,19.24,19.25,55000.0
2013-07-16 14:40:00,19.26,19.26,19.25,19.25,19600.0,19.26,19.26,19.25,19.25,19600.0
2013-07-16 14:45:00,19.25,19.27,19.25,19.27,24200.0,19.25,19.27,19.25,19.27,24200.0
2013-07-16 14:50:00,19.27,19.27,19.25,19.26,56400.0,19.27,19.27,19.25,19.26,56400.0
2013-07-16 14:55:00,19.25,19.27,19.25,19.27,41300.0,19.25,19.27,19.25,19.27,41300.0
2013-07-16 15:00:00,19.26,19.28,19.26,19.28,166800.0,19.26,19.28,19.26,19.28,166800.0
2013-07-16 15:05:00,19.28,19.29,19.28,19.29,16500.0,19.28,19.29,19.28,19.29,16500.0
2013-07-16 15:10:00,19.28,19.28,19.27,19.28,26800.0,19.28,19.28,19.27,19.28,26800.0
2013-07-16 15:15:00,19.28,19.28,19.26,19.27,54200.0,19.28,19.28,19.26,19.27,54200.0
2013-07-16 15:20:00,19.26,19.28,19.26,19.28,17400.0,19.26,19.28,19.26,19.28,17400.0
2013-07-16 15:25:00,19.28,19.32,19.27,19.32,237700.0,19.28,19.32,19.27,19.32,237700.0
2013-07-16 15:30:00,19.31,19.33,19.31,19.33,54000.0,19.31,19.33,19.31,19.33,54000.0
2013-07-16 15:35:00,19.33,19.33,19.32,19.33,46300.0,19.33,19.33,19.32,19.33,46300.0
2013-07-16 15:40:00,19.32,19.34,19.32,19.34,44500.0,19.32,19.34,19.32,19.34,44500.0
2013-07-16 15:45:00,19.34,19.34,19.33,19.34,103300.0,19.34,19.34,19.33,19.34,103300.0
2013-07-16 15:50:00,19.34,19.34,19.33,19.34,70600.0,19.34,19.34,19.33,19.34,70600.0
2013-07-16 15:55:00,19.33,19.35,19.33,19.35,506400.0,19.33,19.35,19.33,19.35,506400.0
2013-07-17 09:30:00,19.35,19.37,19.35,19.36,196900.0,19.35,19.37,19.35,19.36,196900.0
2013-07-17 09:35:00,19.36,19.38,19.36,19.36,125100.0,19.36,19.38,19.36,19.36,125100.0
2013-07-17 09:40:00,19.37,19.4,19.36,19.39,217000.0,19.37,19.4,19.36,19.39,217000.0
2013-07-17 09:45:00,19.39,19.4,19.34,19.36,278400.0,19.39,19.4,19.34,19.36,278400.0
2013-07-17 09:50:00,19.37,19.38,19.35,19.36,160600.0,19.37,19.38,19.35,19.36,160600.0
2013-07-17 09:55:00,19.35,19.37,19.34,19.35,69100.0,19.35,19.37,19.34,19.35,69100.0
2013-07-17 10:00:00,19.35,19.41,19.35,19.4,198000.0,19.35,19.41,19.35,19.4,198000.0
2013-07-17 10:05:00,19.41,19.44,19.39,19.4,175900.0,19.41,19.44,19.39,19.4,175900.0
2013-07-17 10:10:00,19.39,19.43,19.39,19.41,54500.0,19.39,19.43,19.39,19.41,54500.0
2013-07-17 10:15:00,19.41,19.44,19.39,19.4,234300.0,19.41,19.44,19.39,19.4,234300.0
2013-07-17 10:20:00,19.4,19.42,19.35,19.38,166000.0,19.4,19.42,19.35,19.38,166000.0
2013-07-17 10:25:00,19.38,19.39,19.37,19.38,69300.0,19.38,19.39,19.37,19.38,69300.0
2013-07-17 10:30:00,19.38,19.4,19.37,19.4,91100.0,19.38,19.4,19.37,19.4,91100.0
2013-07-17 10:35:00,19.4,19.4,19.13,19.2,1482600.0,19.4,19.4,19.13,19.2,1482600.0
2013-07-17 10:40:00,19.2,19.22,19.07,19.07,471100.0,19.2,19.22,19.07,19.07,471100.0
2013-07-17 10:45:00,19.06,19.07,18.93,19.01,932000.0,19.06,19.07,18.93,19.01,932000.0
2013-07-17 10:50:00,19.01,19.04,18.99,19.02,307400.0,19.01,19.04,18.99,19.02,307400.0
2013-07-17 10:55:00,19.02,19.03,18.99,19.03,152000.0,19.02,19.03,18.99,19.03,152000.0
2013-07-17 11:00:00,19.03,19.03,18.99,19.02,157700.0,19.03,19.03,18.99,19.02,157700.0
2013-07-17 11:05:00,19.01,19.06,19.0,19.04,162200.0,19.01,19.06,19.0,19.04,162200.0
2013-07-17 11:10:00,19.05,19.06,19.01,19.01,90100.0,19.05,19.06,19.01,19.01,90100.0
2013-07-17 11:15:00,19.0,19.04,19.0,19.04,70900.0,19.0,19.04,19.0,19.04,70900.0
2013-07-17 11:20:00,19.03,19.03,18.99,18.99,62000.0,19.03,19.03,18.99,18.99,62000.0
2013-07-17 11:25:00,18.99,19.0,18.88,18.96,755100.0,18.99,19.0,18.88,18.96,755100.0
2013-07-17 11:30:00,18.95,18.96,18.9,18.9,141700.0,18.95,18.96,18.9,18.9,141700.0
2013-07-17 11:35:00,18.9,18.91,18.87,18.91,379900.0,18.9,18.91,18.87,18.91,379900.0
2013-07-17 11:40:00,18.91,18.92,18.86,18.88,127000.0,18.91,18.92,18.86,18.88,127000.0
2013-07-17 11:45:00,18.88,18.9,18.81,18.81,270400.0,18.88,18.9,18.81,18.81,270400.0
2013-07-17 11:50:00,18.8,18.8,18.61,18.66,995200.0,18.8,18.8,18.61,18.66,995200.0
2013-07-17 11:55:00,18.65,18.69,18.63,18.67,426200.0,18.65,18.69,18.63,18.67,426200.0
2013-07-17 12:00:00,18.67,18.72,18.65,18.7,255500.0,18.67,18.72,18.65,18.7,255500.0
2013-07-17 12:05:00,18.7,18.72,18.69,18.69,235100.0,18.7,18.72,18.69,18.69,235100.0
2013-07-17 12:10:00,18.69,18.7,18.64,18.68,170100.0,18.69,18.7,18.64,18.68,170100.0
2013-07-17 12:15:00,18.68,18.73,18.67,18.71,137100.0,18.68,18.73,18.67,18.71,137100.0
2013-07-17 12:20:00,18.71,18.73,18.7,18.71,74500.0,18.71,18.73,18.7,18.71,74500.0
2013-07-17 12:25:00,18.72,18.72,18.67,18.67,72200.0,18.72,18.72,18.67,18.67,72200.0
2013-07-17 12:30:00,18.67,18.71,18.67,18.7,44300.0,18.67,18.71,18.67,18.7,44300.0
2013-07-17 12:35:00,18.7,18.72,18.69,18.7,98800.0,18.7,18.72,18.69,18.7,98800.0
2013-07-17 12:40:00,18.7,18.8,18.69,18.78,236400.0,18.7,18.8,18.69,18.78,236400.0
2013-07-17 12:45:00,18.79,18.84,18.78,18.82,133200.0,18.79,18.84,18.78,18.82,133200.0
2013-07-17 12:50:00,18.83,18.83,18.78,18.8,82700.0,18.83,18.83,18.78,18.8,82700.0
2013-07-17 12:55:00,18.8,18.81,18.77,18.81,33500.0,18.8,18.81,18.77,18.81,33500.0
2013-07-17 13:00:00,18.81,18.81,18.78,18.79,104900.0,18.81,18.81,18.78,18.79,104900.0
2013-07-17 13:05:00,18.78,18.81,18.77,18.8,71900.0,18.78,18.81,18.77,18.8,71900.0
2013-07-17 13:10:00,18.8,18.8,18.78,18.78,45600.0,18.8,18.8,18.78,18.78,45600.0
2013-07-17 13:15:00,18.78,18.81,18.78,18.79,135200.0,18.78,18.81,18.78,18.79,135200.0
2013-07-17 13:20:00,18.79,18.8,18.77,18.78,112600.0,18.79,18.8,18.77,18.78,112600.0
2013-07-17 13:25:00,18.77,18.79,18.77,18.79,75800.0,18.77,18.79,18.77,18.79,75800.0
2013-07-17 13:30:00,18.78,18.79,18.75,18.75,96800.0,18.78,18.79,18.75,18.75,96800.0
2013-07-17 13:35:00,18.75,18.75,18.71,18.74,210800.0,18.75,18.75,18.71,18.74,210800.0
2013-07-17 13:40:00,18.75,18.75,18.72,18.73,110900.0,18.75,18.75,18.72,18.73,110900.0
2013-07-17 13:45:00,18.73,18.76,18.72,18.75,80900.0,18.73,18.76,18.72,18.75,80900.0
2013-07-17 13:50:00,18.76,18.76,18.74,18.75,21500.0,18.76,18.76,18.74,18.75,21500.0
2013-07-17 13:55:00,18.74,18.75,18.7,18.71,95100.0,18.74,18.75,18.7,18.71,95100.0
2013-07-17 14:00:00,18.71,18.71,18.68,18.7,48800.0,18.71,18.71,18.68,18.7,48800.0
2013-07-17 14:05:00,18.71,18.73,18.7,18.73,23000.0,18.71,18.73,18.7,18.73,23000.0
2013-07-17 14:10:00,18.73,18.76,18.73,18.73,35300.0,18.73,18.76,18.73,18.73,35300.0
2013-07-17 14:15:00,18.74,18.74,18.72,18.74,59100.0,18.74,18.74,18.72,18.74,59100.0
2013-07-17 14:20:00,18.74,18.75,18.73,18.74,37900.0,18.74,18.75,18.73,18.74,37900.0
2013-07-17 14:25:00,18.74,18.75,18.69,18.69,57400.0,18.74,18.75,18.69,18.69,57400.0
2013-07-17 14:30:00,18.69,18.7,18.68,18.68,69200.0,18.69,18.7,18.68,18.68,69200.0
2013-07-17 14:35:00,18.68,18.7,18.67,18.7,72800.0,18.68,18.7,18.67,18.7,72800.0
2013-07-17 14:40:00,18.7,18.71,18.69,18.7,63800.0,18.7,18.71,18.69,18.7,63800.0
2013-07-17 14:45:00,18.7,18.71,18.67,18.68,38900.0,18.7,18.71,18.67,18.68,38900.0
2013-07-17 14:50:00,18.67,18.68,18.66,18.67,62600.0,18.67,18.68,18.66,18.67,62600.0
2013-07-17 14:55:00,18.67,18.67,18.65,18.66,131500.0,18.67,18.67,18.65,18.66,131500.0
2013-07-17 15:00:00,18.66,18.68,18.63,18.68,77900.0,18.66,18.68,18.63,18.68,77900.0
2013-07-17 15:05:00,18.68,18.68,18.65,18.65,45200.0,18.68,18.68,18.65,18.65,45200.0
2013-07-17 15:10:00,18.66,18.66,18.64,18.65,26800.0,18.66,18.66,18.64,18.65,26800.0
2013-07-17 15:15:00,18.65,18.65,18.61,18.64,149300.0,18.65,18.65,18.61,18.64,149300.0
2013-07-17 15:20:00,18.64,18.66,18.64,18.66,74300.0,18.64,18.66,18.64,18.66,74300.0
2013-07-17 15:25:00,18.65,18.69,18.65,18.68,62400.0,18.65,18.69,18.65,18.68,62400.0
2013-07-17 15:30:00,18.68,18.7,18.66,18.7,186200.0,18.68,18.7,18.66,18.7,186200.0
2013-07-17 15:35:00,18.7,18.7,18.69,18.7,104100.0,18.7,18.7,18.69,18.7,104100.0
2013-07-17 15:40:00,18.7,18.7,18.67,18.68,162300.0,18.7,18.7,18.67,18.68,162300.0
2013-07-17 15:45:00,18.68,18.69,18.67,18.69,162500.0,18.68,18.69,18.67,18.69,162500.0
2013-07-17 15:50:00,18.68,18.71,18.68,18.71,377200.0,18.68,18.71,18.68,18.71,377200.0
2013-07-17 15:55:00,18.71,18.71,18.66,18.67,776000.0,18.71,18.71,18.66,18.67,776000.0
2013-07-18 09:30:00,18.77,18.78,18.76,18.77,221900.0,18.77,18.78,18.76,18.77,221900.0
2013-07-18 09:35:00,18.77,18.82,18.76,18.8,191200.0,18.77,18.82,18.76,18.8,191200.0
2013-07-18 09:40:00,18.8,18.81,18.78,18.79,54600.0,18.8,18.81,18.78,18.79,54600.0
2013-07-18 09:45:00,18.79,18.81,18.79,18.81,114100.0,18.79,18.81,18.79,18.81,114100.0
2013-07-18 09:50:00,18.8,18.8,18.77,18.79,57200.0,18.8,18.8,18.77,18.79,57200.0
2013-07-18 09:55:00,18.79,18.81,18.78,18.8,51500.0,18.79,18.81,18.78,18.8,51500.0
2013-07-18 10:00:00,18.79,18.8,18.64,18.67,419400.0,18.79,18.8,18.64,18.67,419400.0
2013-07-18 10:05:00,18.66,18.71,18.66,18.68,170500.0,18.66,18.71,18.66,18.68,170500.0
2013-07-18 10:10:00,18.67,18.69,18.66,18.67,187200.0,18.67,18.69,18.66,18.67,187200.0
2013-07-18 10:15:00,18.67,18.68,18.63,18.64,201700.0,18.67,18.68,18.63,18.64,201700.0
2013-07-18 10:20:00,18.64,18.65,18.63,18.63,89000.0,18.64,18.65,18.63,18.63,89000.0
2013-07-18 10:25:00,18.62,18.65,18.58,18.64,187700.0,18.62,18.65,18.58,18.64,187700.0
2013-07-18 10:30:00,18.64,18.66,18.63,18.64,95800.0,18.64,18.66,18.63,18.64,95800.0
2013-07-18 10:35:00,18.64,18.78,18.64,18.75,194500.0,18.64,18.78,18.64,18.75,194500.0
2013-07-18 10:40:00,18.75,18.82,18.74,18.78,142500.0,18.75,18.82,18.74,18.78,142500.0
2013-07-18 10:45:00,18.78,18.83,18.77,18.82,235000.0,18.78,18.83,18.77,18.82,235000.0
2013-07-18 10:50:00,18.81,18.82,18.8,18.82,75400.0,18.81,18.82,18.8,18.82,75400.0
2013-07-18 10:55:00,18.82,18.87,18.81,18.86,197400.0,18.82,18.87,18.81,18.86,197400.0
2013-07-18 11:00:00,18.87,18.87,18.8,18.81,69700.0,18.87,18.87,18.8,18.81,69700.0
2013-07-18 11:05:00,18.81,18.82,18.79,18.81,143600.0,18.81,18.82,18.79,18.81,143600.0
2013-07-18 11:10:00,18.81,18.81,18.79,18.79,41600.0,18.81,18.81,18.79,18.79,41600.0
2013-07-18 11:15:00,18.79,18.8,18.78,18.8,64900.0,18.79,18.8,18.78,18.8,64900.0
2013-07-18 11:20:00,18.8,18.81,18.79,18.8,50200.0,18.8,18.81,18.79,18.8,50200.0
2013-07-18 11:25:00,18.8,18.8,18.78,18.78,36600.0,18.8,18.8,18.78,18.78,36600.0
2013-07-18 11:30:00,18.79,18.81,18.79,18.8,24900.0,18.79,18.81,18.79,18.8,24900.0
2013-07-18 11:35:00,18.81,18.81,18.74,18.74,134000.0,18.81,18.81,18.74,18.74,134000.0
2013-07-18 11:40:00,18.74,18.74,18.71,18.72,99500.0,18.74,18.74,18.71,18.72,99500.0
2013-07-18 11:45:00,18.72,18.74,18.7,18.72,92400.0,18.72,18.74,18.7,18.72,92400.0
2013-07-18 11:50:00,18.72,18.73,18.71,18.73,62500.0,18.72,18.73,18.71,18.73,62500.0
2013-07-18 11:55:00,18.73,18.82,18.72,18.81,106600.0,18.73,18.82,18.72,18.81,106600.0
2013-07-18 12:00:00,18.82,18.82,18.74,18.74,61400.0,18.82,18.82,18.74,18.74,61400.0
2013-07-18 12:05:00,18.75,18.79,18.75,18.76,78700.0,18.75,18.79,18.75,18.76,78700.0
2013-07-18 12:10:00,18.77,18.8,18.76,18.8,36700.0,18.77,18.8,18.76,18.8,36700.0
2013-07-18 12:15:00,18.8,18.8,18.76,18.79,58300.0,18.8,18.8,18.76,18.79,58300.0
2013-07-18 12:20:00,18.79,18.8,18.78,18.79,42800.0,18.79,18.8,18.78,18.79,42800.0
2013-07-18 12:25:00,18.79,18.8,18.75,18.75,25100.0,18.79,18.8,18.75,18.75,25100.0
2013-07-18 12:30:00,18.75,18.78,18.74,18.78,39300.0,18.75,18.78,18.74,18.78,39300.0
2013-07-18 12:35:00,18.78,18.79,18.76,18.77,38800.0,18.78,18.79,18.76,18.77,38800.0
2013-07-18 12:40:00,18.76,18.79,18.76,18.77,44500.0,18.76,18.79,18.76,18.77,44500.0
2013-07-18 12:45:00,18.78,18.78,18.75,18.76,60000.0,18.78,18.78,18.75,18.76,60000.0
2013-07-18 12:50:00,18.76,18.77,18.76,18.77,6300.0,18.76,18.77,18.76,18.77,6300.0
2013-07-18 12:55:00,18.77,18.78,18.76,18.77,29700.0,18.77,18.78,18.76,18.77,29700.0
2013-07-18 13:00:00,18.77,18.8,18.77,18.77,89600.0,18.77,18.8,18.77,18.77,89600.0
2013-07-18 13:05:00,18.77,18.78,18.76,18.77,19700.0,18.77,18.78,18.76,18.77,19700.0
2013-07-18 13:10:00,18.77,18.77,18.76,18.77,11500.0,18.77,18.77,18.76,18.77,11500.0
2013-07-18 13:15:00,18.77,18.77,18.76,18.77,26400.0,18.77,18.77,18.76,18.77,26400.0
2013-07-18 13:20:00,18.77,18.78,18.74,18.74,45800.0,18.77,18.78,18.74,18.74,45800.0
2013-07-18 13:25:00,18.74,18.77,18.74,18.77,26100.0,18.74,18.77,18.74,18.77,26100.0
2013-07-18 13:30:00,18.77,18.8,18.77,18.8,33300.0,18.77,18.8,18.77,18.8,33300.0
2013-07-18 13:35:00,18.8,18.8,18.78,18.79,25800.0,18.8,18.8,18.78,18.79,25800.0
2013-07-18 13:40:00,18.79,18.81,18.78,18.8,24700.0,18.79,18.81,18.78,18.8,24700.0
2013-07-18 13:45:00,18.8,18.8,18.78,18.78,34400.0,18.8,18.8,18.78,18.78,34400.0
2013-07-18 13:50:00,18.79,18.8,18.79,18.8,39400.0,18.79,18.8,18.79,18.8,39400.0
2013-07-18 13:55:00,18.8,18.81,18.79,18.79,32000.0,18.8,18.81,18.79,18.79,32000.0
2013-07-18 14:00:00,18.8,18.8,18.78,18.79,27400.0,18.8,18.8,18.78,18.79,27400.0
2013-07-18 14:05:00,18.79,18.8,18.78,18.79,38800.0,18.79,18.8,18.78,18.79,38800.0
2013-07-18 14:10:00,18.79,18.8,18.77,18.79,12500.0,18.79,18.8,18.77,18.79,12500.0
2013-07-18 14:15:00,18.79,18.8,18.79,18.79,16000.0,18.79,18.8,18.79,18.79,16000.0
2013-07-18 14:20:00,18.79,18.8,18.78,18.79,12000.0,18.79,18.8,18.78,18.79,12000.0
2013-07-18 14:25:00,18.79,18.8,18.78,18.79,29400.0,18.79,18.8,18.78,18.79,29400.0
2013-07-18 14:30:00,18.8,18.8,18.78,18.79,13000.0,18.8,18.8,18.78,18.79,13000.0
2013-07-18 14:35:00,18.79,18.8,18.78,18.8,21800.0,18.79,18.8,18.78,18.8,21800.0
2013-07-18 14:40:00,18.8,18.81,18.79,18.8,118700.0,18.8,18.81,18.79,18.8,118700.0
2013-07-18 14:45:00,18.81,18.82,18.8,18.8,80400.0,18.81,18.82,18.8,18.8,80400.0
2013-07-18 14:50:00,18.8,18.81,18.78,18.8,14800.0,18.8,18.81,18.78,18.8,14800.0
2013-07-18 14:55:00,18.8,18.8,18.78,18.78,53900.0,18.8,18.8,18.78,18.78,53900.0
2013-07-18 15:00:00,18.78,18.79,18.77,18.77,77000.0,18.78,18.79,18.77,18.77,77000.0
2013-07-18 15:05:00,18.78,18.78,18.76,18.76,33100.0,18.78,18.78,18.76,18.76,33100.0
2013-07-18 15:10:00,18.76,18.77,18.74,18.75,45300.0,18.76,18.77,18.74,18.75,45300.0
2013-07-18 15:15:00,18.75,18.76,18.75,18.76,39000.0,18.75,18.76,18.75,18.76,39000.0
2013-07-18 15:20:00,18.75,18.75,18.74,18.74,58000.0,18.75,18.75,18.74,18.74,58000.0
2013-07-18 15:25:00,18.75,18.75,18.73,18.73,21500.0,18.75,18.75,18.73,18.73,21500.0
2013-07-18 15:30:00,18.72,18.73,18.69,18.7,78500.0,18.72,18.73,18.69,18.7,78500.0
2013-07-18 15:35:00,18.7,18.71,18.69,18.71,46000.0,18.7,18.71,18.69,18.71,46000.0
2013-07-18 15:40:00,18.7,18.72,18.7,18.72,43100.0,18.7,18.72,18.7,18.72,43100.0
2013-07-18 15:45:00,18.71,18.72,18.71,18.72,47400.0,18.71,18.72,18.71,18.72,47400.0
2013-07-18 15:50:00,18.72,18.72,18.68,18.68,178100.0,18.72,18.72,18.68,18.68,178100.0
2013-07-18 15:55:00,18.69,18.73,18.67,18.7,414900.0,18.69,18.73,18.67,18.7,414900.0
2013-07-19 09:30:00,18.82,18.82,18.8,18.8,195600.0,18.82,18.82,18.8,18.8,195600.0
2013-07-19 09:35:00,18.8,18.8,18.77,18.78,71300.0,18.8,18.8,18.77,18.78,71300.0
2013-07-19 09:40:00,18.79,18.8,18.75,18.76,136400.0,18.79,18.8,18.75,18.76,136400.0
2013-07-19 09:45:00,18.77,18.78,18.76,18.77,221600.0,18.77,18.78,18.76,18.77,221600.0
2013-07-19 09:50:00,18.77,18.78,18.77,18.78,73300.0,18.77,18.78,18.77,18.78,73300.0
2013-07-19 09:55:00,18.79,18.8,18.78,18.8,57500.0,18.79,18.8,18.78,18.8,57500.0
2013-07-19 10:00:00,18.8,18.87,18.8,18.83,382000.0,18.8,18.87,18.8,18.83,382000.0
2013-07-19 10:05:00,18.83,18.84,18.81,18.81,94000.0,18.83,18.84,18.81,18.81,94000.0
2013-07-19 10:10:00,18.82,18.83,18.8,18.82,54900.0,18.82,18.83,18.8,18.82,54900.0
2013-07-19 10:15:00,18.81,18.84,18.81,18.84,82000.0,18.81,18.84,18.81,18.84,82000.0
2013-07-19 10:20:00,18.84,18.85,18.83,18.83,34200.0,18.84,18.85,18.83,18.83,34200.0
2013-07-19 10:25:00,18.84,18.84,18.79,18.81,110500.0,18.84,18.84,18.79,18.81,110500.0
2013-07-19 10:30:00,18.8,18.82,18.8,18.82,128300.0,18.8,18.82,18.8,18.82,128300.0
2013-07-19 10:35:00,18.81,18.83,18.8,18.83,316900.0,18.81,18.83,18.8,18.83,316900.0
2013-07-19 10:40:00,18.83,18.84,18.8,18.81,88000.0,18.83,18.84,18.8,18.81,88000.0
2013-07-19 10:45:00,18.8,18.82,18.8,18.82,31000.0,18.8,18.82,18.8,18.82,31000.0
2013-07-19 10:50:00,18.82,18.82,18.8,18.81,65000.0,18.82,18.82,18.8,18.81,65000.0
2013-07-19 10:55:00,18.8,18.81,18.78,18.8,123100.0,18.8,18.81,18.78,18.8,123100.0
2013-07-19 11:00:00,18.8,18.81,18.79,18.8,12400.0,18.8,18.81,18.79,18.8,12400.0
2013-07-19 11:05:00,18.81,18.82,18.8,18.82,12800.0,18.81,18.82,18.8,18.82,12800.0
2013-07-19 11:10:00,18.82,18.83,18.81,18.82,24100.0,18.82,18.83,18.81,18.82,24100.0
2013-07-19 11:15:00,18.82,18.82,18.81,18.82,22400.0,18.82,18.82,18.81,18.82,22400.0
2013-07-19 11:20:00,18.82,18.83,18.82,18.83,15800.0,18.82,18.83,18.82,18.83,15800.0
2013-07-19 11:25:00,18.82,18.83,18.8,18.81,101800.0,18.82,18.83,18.8,18.81,101800.0
2013-07-19 11:30:00,18.8,18.82,18.8,18.81,23100.0,18.8,18.82,18.8,18.81,23100.0
2013-07-19 11:35:00,18.81,18.82,18.8,18.82,40800.0,18.81,18.82,18.8,18.82,40800.0
2013-07-19 11:40:00,18.82,18.82,18.81,18.81,19600.0,18.82,18.82,18.81,18.81,19600.0
2013-07-19 11:45:00,18.82,18.82,18.81,18.81,11500.0,18.82,18.82,18.81,18.81,11500.0
2013-07-19 11:50:00,18.82,18.82,18.8,18.82,39000.0,18.82,18.82,18.8,18.82,39000.0
2013-07-19 11:55:00,18.82,18.82,18.8,18.81,62100.0,18.82,18.82,18.8,18.81,62100.0
2013-07-19 12:00:00,18.82,18.82,18.8,18.8,48500.0,18.82,18.82,18.8,18.8,48500.0
2013-07-19 12:05:00,18.81,18.82,18.8,18.8,95300.0,18.81,18.82,18.8,18.8,95300.0
2013-07-19 12:10:00,18.81,18.82,18.8,18.81,16500.0,18.81,18.82,18.8,18.81,16500.0
2013-07-19 12:15:00,18.82,18.82,18.8,18.81,22600.0,18.82,18.82,18.8,18.81,22600.0
2013-07-19 12:20:00,18.8,18.81,18.79,18.8,30400.0,18.8,18.81,18.79,18.8,30400.0
2013-07-19 12:25:00,18.8,18.81,18.79,18.81,18300.0,18.8,18.81,18.79,18.81,18300.0
2013-07-19 12:30:00,18.81,18.81,18.78,18.8,63800.0,18.81,18.81,18.78,18.8,63800.0
2013-07-19 12:35:00,18.8,18.81,18.8,18.8,10300.0,18.8,18.81,18.8,18.8,10300.0
2013-07-19 12:40:00,18.81,18.81,18.8,18.8,14100.0,18.81,18.81,18.8,18.8,14100.0
2013-07-19 12:45:00,18.8,18.81,18.79,18.79,48700.0,18.8,18.81,18.79,18.79,48700.0
2013-07-19 12:50:00,18.8,18.82,18.79,18.79,26200.0,18.8,18.82,18.79,18.79,26200.0
2013-07-19 12:55:00,18.8,18.82,18.79,18.82,68900.0,18.8,18.82,18.79,18.82,68900.0
2013-07-19 13:00:00,18.82,18.82,18.81,18.81,45500.0,18.82,18.82,18.81,18.81,45500.0
2013-07-19 13:05:00,18.81,18.82,18.8,18.8,13200.0,18.81,18.82,18.8,18.8,13200.0
2013-07-19 13:10:00,18.8,18.81,18.8,18.8,7000.0,18.8,18.81,18.8,18.8,7000.0
2013-07-19 13:15:00,18.81,18.82,18.8,18.81,29000.0,18.81,18.82,18.8,18.81,29000.0
2013-07-19 13:20:00,18.8,18.83,18.8,18.83,26800.0,18.8,18.83,18.8,18.83,26800.0
2013-07-19 13:25:00,18.82,18.82,18.81,18.81,16800.0,18.82,18.82,18.81,18.81,16800.0
2013-07-19 13:30:00,18.82,18.83,18.82,18.82,108600.0,18.82,18.83,18.82,18.82,108600.0
2013-07-19 13:35:00,18.82,18.83,18.82,18.83,26100.0,18.82,18.83,18.82,18.83,26100.0
2013-07-19 13:40:00,18.82,18.83,18.82,18.82,8300.0,18.82,18.83,18.82,18.82,8300.0
2013-07-19 13:45:00,18.83,18.83,18.81,18.82,24800.0,18.83,18.83,18.81,18.82,24800.0
2013-07-19 13:50:00,18.82,18.82,18.81,18.81,15800.0,18.82,18.82,18.81,18.81,15800.0
2013-07-19 13:55:00,18.82,18.83,18.81,18.83,25300.0,18.82,18.83,18.81,18.83,25300.0
2013-07-19 14:00:00,18.82,18.83,18.82,18.83,10800.0,18.82,18.83,18.82,18.83,10800.0
2013-07-19 14:05:00,18.83,18.83,18.82,18.83,11000.0,18.83,18.83,18.82,18.83,11000.0
2013-07-19 14:10:00,18.83,18.83,18.82,18.82,17800.0,18.83,18.83,18.82,18.82,17800.0
2013-07-19 14:15:00,18.82,18.83,18.82,18.82,12900.0,18.82,18.83,18.82,18.82,12900.0
2013-07-19 14:20:00,18.82,18.83,18.81,18.83,46500.0,18.82,18.83,18.81,18.83,46500.0
2013-07-19 14:25:00,18.83,18.84,18.82,18.83,20400.0,18.83,18.84,18.82,18.83,20400.0
2013-07-19 14:30:00,18.84,18.84,18.82,18.82,109700.0,18.84,18.84,18.82,18.82,109700.0
2013-07-19 14:35:00,18.83,18.83,18.82,18.83,19900.0,18.83,18.83,18.82,18.83,19900.0
2013-07-19 14:40:00,18.83,18.86,18.83,18.85,49400.0,18.83,18.86,18.83,18.85,49400.0
2013-07-19 14:45:00,18.86,18.86,18.85,18.85,33000.0,18.86,18.86,18.85,18.85,33000.0
2013-07-19 14:50:00,18.86,18.86,18.85,18.85,18800.0,18.86,18.86,18.85,18.85,18800.0
2013-07-19 14:55:00,18.85,18.88,18.85,18.88,58200.0,18.85,18.88,18.85,18.88,58200.0
2013-07-19 15:00:00,18.88,18.89,18.86,18.87,48700.0,18.88,18.89,18.86,18.87,48700.0
2013-07-19 15:05:00,18.86,18.87,18.85,18.85,33600.0,18.86,18.87,18.85,18.85,33600.0
2013-07-19 15:10:00,18.86,18.86,18.85,18.86,24900.0,18.86,18.86,18.85,18.86,24900.0
2013-07-19 15:15:00,18.86,18.86,18.85,18.85,99700.0,18.86,18.86,18.85,18.85,99700.0
2013-07-19 15:20:00,18.85,18.86,18.84,18.85,86800.0,18.85,18.86,18.84,18.85,86800.0
2013-07-19 15:25:00,18.84,18.85,18.82,18.82,104200.0,18.84,18.85,18.82,18.82,104200.0
2013-07-19 15:30:00,18.83,18.84,18.81,18.84,84900.0,18.83,18.84,18.81,18.84,84900.0
2013-07-19 15:35:00,18.83,18.84,18.82,18.84,60600.0,18.83,18.84,18.82,18.84,60600.0
2013-07-19 15:40:00,18.84,18.85,18.83,18.84,79500.0,18.84,18.85,18.83,18.84,79500.0
2013-07-19 15:45:00,18.84,18.84,18.82,18.84,124500.0,18.84,18.84,18.82,18.84,124500.0
2013-07-19 15:50:00,18.83,18.84,18.83,18.84,93300.0,18.83,18.84,18.83,18.84,93300.0
2013-07-19 15:55:00,18.84,18.87,18.84,18.86,402700.0,18.84,18.87,18.84,18.86,402700.0
2013-07-22 09:30:00,19.57,19.58,19.55,19.56,504900.0,19.57,19.58,19.55,19.56,504900.0
2013-07-22 09:35:00,19.56,19.59,19.56,19.58,185100.0,19.56,19.59,19.56,19.58,185100.0
2013-07-22 09:40:00,19.58,19.6,19.57,19.59,417900.0,19.58,19.6,19.57,19.59,417900.0
2013-07-22 09:45:00,19.59,19.61,19.58,19.59,172000.0,19.59,19.61,19.58,19.59,172000.0
2013-07-22 09:50:00,19.58,19.61,19.58,19.6,111400.0,19.58,19.61,19.58,19.6,111400.0
2013-07-22 09:55:00,19.61,19.63,19.6,19.63,128700.0,19.61,19.63,19.6,19.63,128700.0
2013-07-22 10:00:00,19.63,19.71,19.63,19.68,583700.0,19.63,19.71,19.63,19.68,583700.0
2013-07-22 10:05:00,19.68,19.7,19.61,19.64,285100.0,19.68,19.7,19.61,19.64,285100.0
2013-07-22 10:10:00,19.63,19.65,19.63,19.63,106300.0,19.63,19.65,19.63,19.63,106300.0
2013-07-22 10:15:00,19.63,19.65,19.63,19.64,80600.0,19.63,19.65,19.63,19.64,80600.0
2013-07-22 10:20:00,19.64,19.68,19.64,19.67,146500.0,19.64,19.68,19.64,19.67,146500.0
2013-07-22 10:25:00,19.68,19.73,19.67,19.67,572000.0,19.68,19.73,19.67,19.67,572000.0
2013-07-22 10:30:00,19.67,19.72,19.67,19.71,176800.0,19.67,19.72,19.67,19.71,176800.0
2013-07-22 10:35:00,19.71,19.72,19.69,19.69,299500.0,19.71,19.72,19.69,19.69,299500.0
2013-07-22 10:40:00,19.7,19.7,19.67,19.68,148300.0,19.7,19.7,19.67,19.68,148300.0
2013-07-22 10:45:00,19.68,19.7,19.67,19.69,153300.0,19.68,19.7,19.67,19.69,153300.0
2013-07-22 10:50:00,19.69,19.71,19.68,19.71,89100.0,19.69,19.71,19.68,19.71,89100.0
2013-07-22 10:55:00,19.71,19.72,19.7,19.7,103700.0,19.71,19.72,19.7,19.7,103700.0
2013-07-22 11:00:00,19.71,19.73,19.7,19.73,77400.0,19.71,19.73,19.7,19.73,77400.0
2013-07-22 11:05:00,19.72,19.74,19.7,19.7,144500.0,19.72,19.74,19.7,19.7,144500.0
2013-07-22 11:10:00,19.71,19.71,19.67,19.69,86000.0,19.71,19.71,19.67,19.69,86000.0
2013-07-22 11:15:00,19.69,19.72,19.68,19.71,71300.0,19.69,19.72,19.68,19.71,71300.0
2013-07-22 11:20:00,19.71,19.75,19.71,19.72,200300.0,19.71,19.75,19.71,19.72,200300.0
2013-07-22 11:25:00,19.72,19.74,19.71,19.72,167900.0,19.72,19.74,19.71,19.72,167900.0
2013-07-22 11:30:00,19.73,19.75,19.72,19.74,152200.0,19.73,19.75,19.72,19.74,152200.0
2013-07-22 11:35:00,19.74,19.82,19.74,19.82,610300.0,19.74,19.82,19.74,19.82,610300.0
2013-07-22 11:40:00,19.82,19.83,19.79,19.81,188200.0,19.82,19.83,19.79,19.81,188200.0
2013-07-22 11:45:00,19.82,19.86,19.81,19.85,208300.0,19.82,19.86,19.81,19.85,208300.0
2013-07-22 11:50:00,19.84,19.84,19.78,19.81,256800.0,19.84,19.84,19.78,19.81,256800.0
2013-07-22 11:55:00,19.81,19.82,19.79,19.81,156200.0,19.81,19.82,19.79,19.81,156200.0
2013-07-22 12:00:00,19.81,19.87,19.81,19.86,145900.0,19.81,19.87,19.81,19.86,145900.0
2013-07-22 12:05:00,19.86,19.87,19.83,19.86,147500.0,19.86,19.87,19.83,19.86,147500.0
2013-07-22 12:10:00,19.86,19.87,19.84,19.85,110700.0,19.86,19.87,19.84,19.85,110700.0
2013-07-22 12:15:00,19.85,19.87,19.84,19.86,107000.0,19.85,19.87,19.84,19.86,107000.0
2013-07-22 12:20:00,19.87,19.88,19.85,19.87,74500.0,19.87,19.88,19.85,19.87,74500.0
2013-07-22 12:25:00,19.87,19.89,19.87,19.88,218600.0,19.87,19.89,19.87,19.88,218600.0
2013-07-22 12:30:00,19.88,19.88,19.81,19.82,141300.0,19.88,19.88,19.81,19.82,141300.0
2013-07-22 12:35:00,19.82,19.85,19.82,19.84,142800.0,19.82,19.85,19.82,19.84,142800.0
2013-07-22 12:40:00,19.84,19.85,19.81,19.85,120500.0,19.84,19.85,19.81,19.85,120500.0
2013-07-22 12:45:00,19.85,19.85,19.78,19.78,208500.0,19.85,19.85,19.78,19.78,208500.0
2013-07-22 12:50:00,19.79,19.83,19.78,19.82,142200.0,19.79,19.83,19.78,19.82,142200.0
2013-07-22 12:55:00,19.82,19.82,19.79,19.8,30600.0,19.82,19.82,19.79,19.8,30600.0
2013-07-22 13:00:00,19.8,19.82,19.79,19.82,193900.0,19.8,19.82,19.79,19.82,193900.0
2013-07-22 13:05:00,19.82,19.82,19.8,19.82,111100.0,19.82,19.82,19.8,19.82,111100.0
2013-07-22 13:10:00,19.82,19.84,19.8,19.82,165600.0,19.82,19.84,19.8,19.82,165600.0
2013-07-22 13:15:00,19.82,19.84,19.81,19.81,166000.0,19.82,19.84,19.81,19.81,166000.0
2013-07-22 13:20:00,19.81,19.85,19.8,19.83,240100.0,19.81,19.85,19.8,19.83,240100.0
2013-07-22 13:25:00,19.84,19.84,19.82,19.82,363800.0,19.84,19.84,19.82,19.82,363800.0
2013-07-22 13:30:00,19.83,19.83,19.77,19.77,147500.0,19.83,19.83,19.77,19.77,147500.0
2013-07-22 13:35:00,19.77,19.79,19.74,19.77,438100.0,19.77,19.79,19.74,19.77,438100.0
2013-07-22 13:40:00,19.77,19.78,19.76,19.76,89500.0,19.77,19.78,19.76,19.76,89500.0
2013-07-22 13:45:00,19.76,19.77,19.75,19.76,39500.0,19.76,19.77,19.75,19.76,39500.0
2013-07-22 13:50:00,19.77,19.78,19.76,19.77,167300.0,19.77,19.78,19.76,19.77,167300.0
2013-07-22 13:55:00,19.77,19.78,19.75,19.75,64600.0,19.77,19.78,19.75,19.75,64600.0
2013-07-22 14:00:00,19.76,19.78,19.74,19.75,217100.0,19.76,19.78,19.74,19.75,217100.0
2013-07-22 14:05:00,19.75,19.76,19.73,19.74,51500.0,19.75,19.76,19.73,19.74,51500.0
2013-07-22 14:10:00,19.73,19.75,19.73,19.74,19300.0,19.73,19.75,19.73,19.74,19300.0
2013-07-22 14:15:00,19.74,19.76,19.74,19.75,174000.0,19.74,19.76,19.74,19.75,174000.0
2013-07-22 14:20:00,19.76,19.77,19.75,19.77,21800.0,19.76,19.77,19.75,19.77,21800.0
2013-07-22 14:25:00,19.77,19.78,19.76,19.77,97900.0,19.77,19.78,19.76,19.77,97900.0
2013-07-22 14:30:00,19.77,19.78,19.76,19.77,46800.0,19.77,19.78,19.76,19.77,46800.0
2013-07-22 14:35:00,19.77,19.8,19.77,19.8,128500.0,19.77,19.8,19.77,19.8,128500.0
2013-07-22 14:40:00,19.8,19.84,19.79,19.83,293800.0,19.8,19.84,19.79,19.83,293800.0
2013-07-22 14:45:00,19.83,19.83,19.79,19.8,54600.0,19.83,19.83,19.79,19.8,54600.0
2013-07-22 14:50:00,19.8,19.8,19.77,19.77,52800.0,19.8,19.8,19.77,19.77,52800.0
2013-07-22 14:55:00,19.78,19.8,19.76,19.79,205500.0,19.78,19.8,19.76,19.79,205500.0
2013-07-22 15:00:00,19.78,19.78,19.77,19.77,31000.0,19.78,19.78,19.77,19.77,31000.0
2013-07-22 15:05:00,19.77,19.78,19.77,19.77,33200.0,19.77,19.78,19.77,19.77,33200.0
2013-07-22 15:10:00,19.78,19.78,19.77,19.78,53300.0,19.78,19.78,19.77,19.78,53300.0
2013-07-22 15:15:00,19.78,19.78,19.77,19.78,113500.0,19.78,19.78,19.77,19.78,113500.0
2013-07-22 15:20:00,19.78,19.79,19.77,19.79,170100.0,19.78,19.79,19.77,19.79,170100.0
2013-07-22 15:25:00,19.79,19.79,19.77,19.78,118800.0,19.79,19.79,19.77,19.78,118800.0
2013-07-22 15:30:00,19.78,19.78,19.77,19.78,221500.0,19.78,19.78,19.77,19.78,221500.0
2013-07-22 15:35:00,19.78,19.81,19.77,19.8,177000.0,19.78,19.81,19.77,19.8,177000.0
2013-07-22 15:40:00,19.8,19.82,19.8,19.81,212200.0,19.8,19.82,19.8,19.81,212200.0
2013-07-22 15:45:00,19.81,19.82,19.78,19.78,311500.0,19.81,19.82,19.78,19.78,311500.0
2013-07-22 15:50:00,19.78,19.79,19.78,19.79,380200.0,19.78,19.79,19.78,19.79,380200.0
2013-07-22 15:55:00,19.78,19.79,19.77,19.77,717000.0,19.78,19.79,19.77,19.77,717000.0
2013-07-23 09:30:00,19.54,19.56,19.53,19.55,284100.0,19.54,19.56,19.53,19.55,284100.0
2013-07-23 09:35:00,19.54,19.55,19.53,19.54,91400.0,19.54,19.55,19.53,19.54,91400.0
2013-07-23 09:40:00,19.54,19.55,19.53,19.54,121500.0,19.54,19.55,19.53,19.54,121500.0
2013-07-23 09:45:00,19.54,19.54,19.51,19.51,331400.0,19.54,19.54,19.51,19.51,331400.0
2013-07-23 09:50:00,19.52,19.54,19.51,19.54,317900.0,19.52,19.54,19.51,19.54,317900.0
2013-07-23 09:55:00,19.54,19.57,19.53,19.57,107600.0,19.54,19.57,19.53,19.57,107600.0
2013-07-23 10:00:00,19.56,19.61,19.56,19.58,308600.0,19.56,19.61,19.56,19.58,308600.0
2013-07-23 10:05:00,19.58,19.59,19.55,19.57,335500.0,19.58,19.59,19.55,19.57,335500.0
2013-07-23 10:10:00,19.57,19.6,19.57,19.59,76600.0,19.57,19.6,19.57,19.59,76600.0
2013-07-23 10:15:00,19.59,19.61,19.57,19.57,108700.0,19.59,19.61,19.57,19.57,108700.0
2013-07-23 10:20:00,19.58,19.6,19.58,19.6,94600.0,19.58,19.6,19.58,19.6,94600.0
2013-07-23 10:25:00,19.6,19.61,19.58,19.6,103600.0,19.6,19.61,19.58,19.6,103600.0
2013-07-23 10:30:00,19.6,19.61,19.59,19.6,64400.0,19.6,19.61,19.59,19.6,64400.0
2013-07-23 10:35:00,19.6,19.64,19.6,19.63,98000.0,19.6,19.64,19.6,19.63,98000.0
2013-07-23 10:40:00,19.64,19.64,19.62,19.62,72100.0,19.64,19.64,19.62,19.62,72100.0
2013-07-23 10:45:00,19.63,19.64,19.61,19.64,172400.0,19.63,19.64,19.61,19.64,172400.0
2013-07-23 10:50:00,19.64,19.64,19.62,19.63,84400.0,19.64,19.64,19.62,19.63,84400.0
2013-07-23 10:55:00,19.63,19.65,19.62,19.63,65300.0,19.63,19.65,19.62,19.63,65300.0
2013-07-23 11:00:00,19.63,19.64,19.62,19.64,57100.0,19.63,19.64,19.62,19.64,57100.0
2013-07-23 11:05:00,19.64,19.64,19.62,19.64,75100.0,19.64,19.64,19.62,19.64,75100.0
2013-07-23 11:10:00,19.63,19.65,19.63,19.64,62400.0,19.63,19.65,19.63,19.64,62400.0
2013-07-23 11:15:00,19.63,19.67,19.63,19.66,49500.0,19.63,19.67,19.63,19.66,49500.0
2013-07-23 11:20:00,19.66,19.66,19.63,19.63,77000.0,19.66,19.66,19.63,19.63,77000.0
2013-07-23 11:25:00,19.64,19.64,19.61,19.62,80100.0,19.64,19.64,19.61,19.62,80100.0
2013-07-23 11:30:00,19.62,19.63,19.61,19.62,16600.0,19.62,19.63,19.61,19.62,16600.0
2013-07-23 11:35:00,19.62,19.63,19.61,19.63,57200.0,19.62,19.63,19.61,19.63,57200.0
2013-07-23 11:40:00,19.62,19.64,19.62,19.63,47500.0,19.62,19.64,19.62,19.63,47500.0
2013-07-23 11:45:00,19.62,19.64,19.61,19.62,48500.0,19.62,19.64,19.61,19.62,48500.0
2013-07-23 11:50:00,19.61,19.62,19.6,19.61,32200.0,19.61,19.62,19.6,19.61,32200.0
2013-07-23 11:55:00,19.62,19.62,19.61,19.62,21900.0,19.62,19.62,19.61,19.62,21900.0
2013-07-23 12:00:00,19.62,19.63,19.61,19.63,106700.0,19.62,19.63,19.61,19.63,106700.0
2013-07-23 12:05:00,19.63,19.64,19.62,19.63,32900.0,19.63,19.64,19.62,19.63,32900.0
2013-07-23 12:10:00,19.63,19.65,19.61,19.64,48300.0,19.63,19.65,19.61,19.64,48300.0
2013-07-23 12:15:00,19.63,19.66,19.63,19.66,58700.0,19.63,19.66,19.63,19.66,58700.0
2013-07-23 12:20:00,19.66,19.66,19.63,19.63,42000.0,19.66,19.66,19.63,19.63,42000.0
2013-07-23 12:25:00,19.63,19.65,19.62,19.63,20000.0,19.63,19.65,19.62,19.63,20000.0
2013-07-23 12:30:00,19.63,19.63,19.61,19.63,89600.0,19.63,19.63,19.61,19.63,89600.0
2013-07-23 12:35:00,19.63,19.63,19.61,19.62,40400.0,19.63,19.63,19.61,19.62,40400.0
2013-07-23 12:40:00,19.61,19.62,19.6,19.6,69200.0,19.61,19.62,19.6,19.6,69200.0
2013-07-23 12:45:00,19.6,19.61,19.59,19.6,28400.0,19.6,19.61,19.59,19.6,28400.0
2013-07-23 12:50:00,19.6,19.6,19.58,19.6,39400.0,19.6,19.6,19.58,19.6,39400.0
2013-07-23 12:55:00,19.6,19.62,19.59,19.61,25800.0,19.6,19.62,19.59,19.61,25800.0
2013-07-23 13:00:00,19.62,19.62,19.6,19.6,25700.0,19.62,19.62,19.6,19.6,25700.0
2013-07-23 13:05:00,19.6,19.6,19.59,19.6,24000.0,19.6,19.6,19.59,19.6,24000.0
2013-07-23 13:10:00,19.59,19.61,19.59,19.61,26400.0,19.59,19.61,19.59,19.61,26400.0
2013-07-23 13:15:00,19.61,19.61,19.6,19.61,32300.0,19.61,19.61,19.6,19.61,32300.0
2013-07-23 13:20:00,19.6,19.61,19.58,19.59,66100.0,19.6,19.61,19.58,19.59,66100.0
2013-07-23 13:25:00,19.6,19.6,19.59,19.6,49000.0,19.6,19.6,19.59,19.6,49000.0
2013-07-23 13:30:00,19.59,19.6,19.58,19.6,49900.0,19.59,19.6,19.58,19.6,49900.0
2013-07-23 13:35:00,19.6,19.61,19.59,19.6,39600.0,19.6,19.61,19.59,19.6,39600.0
2013-07-23 13:40:00,19.61,19.62,19.6,19.61,32400.0,19.61,19.62,19.6,19.61,32400.0
2013-07-23 13:45:00,19.61,19.62,19.6,19.61,37300.0,19.61,19.62,19.6,19.61,37300.0
2013-07-23 13:50:00,19.61,19.62,19.61,19.61,22600.0,19.61,19.62,19.61,19.61,22600.0
2013-07-23 13:55:00,19.62,19.62,19.6,19.61,15700.0,19.62,19.62,19.6,19.61,15700.0
2013-07-23 14:00:00,19.61,19.62,19.6,19.62,47200.0,19.61,19.62,19.6,19.62,47200.0
2013-07-23 14:05:00,19.62,19.63,19.61,19.63,30000.0,19.62,19.63,19.61,19.63,30000.0
2013-07-23 14:10:00,19.62,19.63,19.62,19.62,22000.0,19.62,19.63,19.62,19.62,22000.0
2013-07-23 14:15:00,19.63,19.67,19.61,19.64,228600.0,19.63,19.67,19.61,19.64,228600.0
2013-07-23 14:20:00,19.65,19.69,19.64,19.67,111800.0,19.65,19.69,19.64,19.67,111800.0
2013-07-23 14:25:00,19.67,19.7,19.66,19.7,152400.0,19.67,19.7,19.66,19.7,152400.0
2013-07-23 14:30:00,19.7,19.77,19.7,19.75,512100.0,19.7,19.77,19.7,19.75,512100.0
2013-07-23 14:35:00,19.75,19.8,19.74,19.77,184500.0,19.75,19.8,19.74,19.77,184500.0
2013-07-23 14:40:00,19.77,19.78,19.73,19.76,139200.0,19.77,19.78,19.73,19.76,139200.0
2013-07-23 14:45:00,19.77,19.78,19.77,19.78,25400.0,19.77,19.78,19.77,19.78,25400.0
2013-07-23 14:50:00,19.78,19.78,19.72,19.72,229700.0,19.78,19.78,19.72,19.72,229700.0
2013-07-23 14:55:00,19.73,19.76,19.72,19.75,84300.0,19.73,19.76,19.72,19.75,84300.0
2013-07-23 15:00:00,19.75,19.75,19.73,19.73,100900.0,19.75,19.75,19.73,19.73,100900.0
2013-07-23 15:05:00,19.73,19.78,19.73,19.77,76400.0,19.73,19.78,19.73,19.77,76400.0
2013-07-23 15:10:00,19.77,19.79,19.76,19.77,134700.0,19.77,19.79,19.76,19.77,134700.0
2013-07-23 15:15:00,19.77,19.77,19.74,19.76,208500.0,19.77,19.77,19.74,19.76,208500.0
2013-07-23 15:20:00,19.76,19.77,19.75,19.76,206300.0,19.76,19.77,19.75,19.76,206300.0
2013-07-23 15:25:00,19.77,19.78,19.76,19.76,123600.0,19.77,19.78,19.76,19.76,123600.0
2013-07-23 15:30:00,19.76,19.81,19.72,19.77,1222600.0,19.76,19.81,19.72,19.77,1222600.0
2013-07-23 15:35:00,19.77,19.77,19.75,19.76,56500.0,19.77,19.77,19.75,19.76,56500.0
2013-07-23 15:40:00,19.75,19.76,19.74,19.75,184500.0,19.75,19.76,19.74,19.75,184500.0
2013-07-23 15:45:00,19.75,19.79,19.75,19.78,475900.0,19.75,19.79,19.75,19.78,475900.0
2013-07-23 15:50:00,19.78,19.79,19.76,19.77,164400.0,19.78,19.79,19.76,19.77,164400.0
2013-07-23 15:55:00,19.77,19.77,19.76,19.77,207300.0,19.77,19.77,19.76,19.77,207300.0
2013-07-24 09:30:00,19.59,19.6,19.57,19.58,290500.0,19.59,19.6,19.57,19.58,290500.0
2013-07-24 09:35:00,19.58,19.58,19.55,19.57,124100.0,19.58,19.58,19.55,19.57,124100.0
2013-07-24 09:40:00,19.57,19.57,19.55,19.55,73400.0,19.57,19.57,19.55,19.55,73400.0
2013-07-24 09:45:00,19.55,19.58,19.54,19.57,88600.0,19.55,19.58,19.54,19.57,88600.0
2013-07-24 09:50:00,19.58,19.59,19.57,19.58,88800.0,19.58,19.59,19.57,19.58,88800.0
2013-07-24 09:55:00,19.58,19.63,19.58,19.62,127700.0,19.58,19.63,19.58,19.62,127700.0
2013-07-24 10:00:00,19.61,19.61,19.55,19.56,263100.0,19.61,19.61,19.55,19.56,263100.0
2013-07-24 10:05:00,19.55,19.57,19.52,19.52,617200.0,19.55,19.57,19.52,19.52,617200.0
2013-07-24 10:10:00,19.53,19.53,19.48,19.52,294100.0,19.53,19.53,19.48,19.52,294100.0
2013-07-24 10:15:00,19.52,19.55,19.52,19.54,92000.0,19.52,19.55,19.52,19.54,92000.0
2013-07-24 10:20:00,19.53,19.55,19.52,19.55,77800.0,19.53,19.55,19.52,19.55,77800.0
2013-07-24 10:25:00,19.55,19.59,19.54,19.58,75500.0,19.55,19.59,19.54,19.58,75500.0
2013-07-24 10:30:00,19.58,19.58,19.55,19.56,108400.0,19.58,19.58,19.55,19.56,108400.0
2013-07-24 10:35:00,19.56,19.57,19.55,19.57,24800.0,19.56,19.57,19.55,19.57,24800.0
2013-07-24 10:40:00,19.56,19.58,19.56,19.56,149400.0,19.56,19.58,19.56,19.56,149400.0
2013-07-24 10:45:00,19.57,19.57,19.56,19.56,46900.0,19.57,19.57,19.56,19.56,46900.0
2013-07-24 10:50:00,19.57,19.58,19.56,19.58,30100.0,19.57,19.58,19.56,19.58,30100.0
2013-07-24 10:55:00,19.57,19.58,19.56,19.57,54200.0,19.57,19.58,19.56,19.57,54200.0
2013-07-24 11:00:00,19.56,19.57,19.52,19.53,154400.0,19.56,19.57,19.52,19.53,154400.0
2013-07-24 11:05:00,19.53,19.54,19.51,19.53,15200.0,19.53,19.54,19.51,19.53,15200.0
2013-07-24 11:10:00,19.53,19.54,19.52,19.53,33200.0,19.53,19.54,19.52,19.53,33200.0
2013-07-24 11:15:00,19.52,19.53,19.45,19.46,127400.0,19.52,19.53,19.45,19.46,127400.0
2013-07-24 11:20:00,19.46,19.49,19.45,19.48,73900.0,19.46,19.49,19.45,19.48,73900.0
2013-07-24 11:25:00,19.48,19.51,19.48,19.51,33000.0,19.48,19.51,19.48,19.51,33000.0
2013-07-24 11:30:00,19.5,19.5,19.46,19.49,88600.0,19.5,19.5,19.46,19.49,88600.0
2013-07-24 11:35:00,19.49,19.51,19.49,19.51,16500.0,19.49,19.51,19.49,19.51,16500.0
2013-07-24 11:40:00,19.5,19.5,19.48,19.48,90600.0,19.5,19.5,19.48,19.48,90600.0
2013-07-24 11:45:00,19.48,19.51,19.47,19.5,21500.0,19.48,19.51,19.47,19.5,21500.0
2013-07-24 11:50:00,19.5,19.52,19.5,19.52,26700.0,19.5,19.52,19.5,19.52,26700.0
2013-07-24 11:55:00,19.51,19.52,19.46,19.48,76200.0,19.51,19.52,19.46,19.48,76200.0
2013-07-24 12:00:00,19.48,19.5,19.45,19.5,69200.0,19.48,19.5,19.45,19.5,69200.0
2013-07-24 12:05:00,19.49,19.5,19.47,19.48,25300.0,19.49,19.5,19.47,19.48,25300.0
2013-07-24 12:10:00,19.48,19.5,19.47,19.48,43200.0,19.48,19.5,19.47,19.48,43200.0
2013-07-24 12:15:00,19.48,19.49,19.46,19.47,37500.0,19.48,19.49,19.46,19.47,37500.0
2013-07-24 12:20:00,19.47,19.48,19.46,19.47,24700.0,19.47,19.48,19.46,19.47,24700.0
2013-07-24 12:25:00,19.46,19.49,19.46,19.47,29300.0,19.46,19.49,19.46,19.47,29300.0
2013-07-24 12:30:00,19.48,19.49,19.47,19.47,27700.0,19.48,19.49,19.47,19.47,27700.0
2013-07-24 12:35:00,19.48,19.5,19.47,19.49,21300.0,19.48,19.5,19.47,19.49,21300.0
2013-07-24 12:40:00,19.5,19.5,19.49,19.49,17100.0,19.5,19.5,19.49,19.49,17100.0
2013-07-24 12:45:00,19.49,19.5,19.48,19.5,14300.0,19.49,19.5,19.48,19.5,14300.0
2013-07-24 12:50:00,19.49,19.5,19.42,19.45,133900.0,19.49,19.5,19.42,19.45,133900.0
2013-07-24 12:55:00,19.44,19.44,19.36,19.38,295500.0,19.44,19.44,19.36,19.38,295500.0
2013-07-24 13:00:00,19.39,19.43,19.38,19.38,127900.0,19.39,19.43,19.38,19.38,127900.0
2013-07-24 13:05:00,19.38,19.39,19.36,19.37,67200.0,19.38,19.39,19.36,19.37,67200.0
2013-07-24 13:10:00,19.37,19.39,19.35,19.37,128600.0,19.37,19.39,19.35,19.37,128600.0
2013-07-24 13:15:00,19.37,19.38,19.35,19.38,63700.0,19.37,19.38,19.35,19.38,63700.0
2013-07-24 13:20:00,19.38,19.39,19.35,19.35,47500.0,19.38,19.39,19.35,19.35,47500.0
2013-07-24 13:25:00,19.36,19.38,19.35,19.37,31200.0,19.36,19.38,19.35,19.37,31200.0
2013-07-24 13:30:00,19.37,19.38,19.31,19.31,129600.0,19.37,19.38,19.31,19.31,129600.0
2013-07-24 13:35:00,19.32,19.34,19.3,19.32,109600.0,19.32,19.34,19.3,19.32,109600.0
2013-07-24 13:40:00,19.33,19.33,19.31,19.32,126000.0,19.33,19.33,19.31,19.32,126000.0
2013-07-24 13:45:00,19.31,19.36,19.31,19.35,107100.0,19.31,19.36,19.31,19.35,107100.0
2013-07-24 13:50:00,19.36,19.36,19.34,19.36,34800.0,19.36,19.36,19.34,19.36,34800.0
2013-07-24 13:55:00,19.36,19.4,19.36,19.4,44200.0,19.36,19.4,19.36,19.4,44200.0
2013-07-24 14:00:00,19.4,19.42,19.39,19.4,66700.0,19.4,19.42,19.39,19.4,66700.0
2013-07-24 14:05:00,19.4,19.41,19.39,19.39,29000.0,19.4,19.41,19.39,19.39,29000.0
2013-07-24 14:10:00,19.39,19.41,19.39,19.41,31800.0,19.39,19.41,19.39,19.41,31800.0
2013-07-24 14:15:00,19.41,19.41,19.38,19.39,28400.0,19.41,19.41,19.38,19.39,28400.0
2013-07-24 14:20:00,19.38,19.4,19.38,19.4,16400.0,19.38,19.4,19.38,19.4,16400.0
2013-07-24 14:25:00,19.39,19.41,19.37,19.38,44000.0,19.39,19.41,19.37,19.38,44000.0
2013-07-24 14:30:00,19.38,19.39,19.37,19.38,26900.0,19.38,19.39,19.37,19.38,26900.0
2013-07-24 14:35:00,19.38,19.38,19.36,19.36,44500.0,19.38,19.38,19.36,19.36,44500.0
2013-07-24 14:40:00,19.36,19.39,19.36,19.39,25700.0,19.36,19.39,19.36,19.39,25700.0
2013-07-24 14:45:00,19.39,19.41,19.39,19.4,25500.0,19.39,19.41,19.39,19.4,25500.0
2013-07-24 14:50:00,19.4,19.42,19.4,19.42,16300.0,19.4,19.42,19.4,19.42,16300.0
2013-07-24 14:55:00,19.42,19.42,19.4,19.41,28100.0,19.42,19.42,19.4,19.41,28100.0
2013-07-24 15:00:00,19.41,19.43,19.4,19.43,19400.0,19.41,19.43,19.4,19.43,19400.0
2013-07-24 15:05:00,19.42,19.42,19.41,19.42,18200.0,19.42,19.42,19.41,19.42,18200.0
2013-07-24 15:10:00,19.41,19.42,19.4,19.41,13400.0,19.41,19.42,19.4,19.41,13400.0
2013-07-24 15:15:00,19.41,19.41,19.4,19.41,26400.0,19.41,19.41,19.4,19.41,26400.0
2013-07-24 15:20:00,19.41,19.43,19.4,19.42,22600.0,19.41,19.43,19.4,19.42,22600.0
2013-07-24 15:25:00,19.42,19.43,19.41,19.41,37900.0,19.42,19.43,19.41,19.41,37900.0
2013-07-24 15:30:00,19.42,19.42,19.39,19.4,93400.0,19.42,19.42,19.39,19.4,93400.0
2013-07-24 15:35:00,19.41,19.43,19.4,19.42,33100.0,19.41,19.43,19.4,19.42,33100.0
2013-07-24 15:40:00,19.42,19.44,19.41,19.42,130500.0,19.42,19.44,19.41,19.42,130500.0
2013-07-24 15:45:00,19.42,19.47,19.42,19.45,91500.0,19.42,19.47,19.42,19.45,91500.0
2013-07-24 15:50:00,19.45,19.46,19.45,19.45,67100.0,19.45,19.46,19.45,19.45,67100.0
2013-07-24 15:55:00,19.45,19.48,19.45,19.47,252200.0,19.45,19.48,19.45,19.47,252200.0
2013-07-25 09:30:00,19.43,19.45,19.41,19.44,260500.0,19.43,19.45,19.41,19.44,260500.0
2013-07-25 09:35:00,19.44,19.46,19.44,19.45,125800.0,19.44,19.46,19.44,19.45,125800.0
2013-07-25 09:40:00,19.45,19.47,19.44,19.47,137000.0,19.45,19.47,19.44,19.47,137000.0
2013-07-25 09:45:00,19.48,19.48,19.45,19.46,122200.0,19.48,19.48,19.45,19.46,122200.0
2013-07-25 09:50:00,19.45,19.49,19.45,19.49,68900.0,19.45,19.49,19.45,19.49,68900.0
2013-07-25 09:55:00,19.49,19.5,19.46,19.48,132200.0,19.49,19.5,19.46,19.48,132200.0
2013-07-25 10:00:00,19.48,19.52,19.47,19.47,122900.0,19.48,19.52,19.47,19.47,122900.0
2013-07-25 10:05:00,19.48,19.48,19.46,19.46,111700.0,19.48,19.48,19.46,19.46,111700.0
2013-07-25 10:10:00,19.47,19.48,19.45,19.46,58400.0,19.47,19.48,19.45,19.46,58400.0
2013-07-25 10:15:00,19.47,19.49,19.46,19.49,52400.0,19.47,19.49,19.46,19.49,52400.0
2013-07-25 10:20:00,19.49,19.49,19.45,19.47,57300.0,19.49,19.49,19.45,19.47,57300.0
2013-07-25 10:25:00,19.47,19.47,19.45,19.47,30700.0,19.47,19.47,19.45,19.47,30700.0
2013-07-25 10:30:00,19.46,19.46,19.43,19.44,109800.0,19.46,19.46,19.43,19.44,109800.0
2013-07-25 10:35:00,19.44,19.46,19.43,19.45,79200.0,19.44,19.46,19.43,19.45,79200.0
2013-07-25 10:40:00,19.45,19.46,19.44,19.46,35600.0,19.45,19.46,19.44,19.46,35600.0
2013-07-25 10:45:00,19.46,19.48,19.45,19.48,46100.0,19.46,19.48,19.45,19.48,46100.0
2013-07-25 10:50:00,19.47,19.48,19.46,19.48,15900.0,19.47,19.48,19.46,19.48,15900.0
2013-07-25 10:55:00,19.48,19.48,19.47,19.48,22600.0,19.48,19.48,19.47,19.48,22600.0
2013-07-25 11:00:00,19.47,19.5,19.47,19.49,47400.0,19.47,19.5,19.47,19.49,47400.0
2013-07-25 11:05:00,19.49,19.5,19.49,19.5,20200.0,19.49,19.5,19.49,19.5,20200.0
2013-07-25 11:10:00,19.5,19.5,19.46,19.48,48500.0,19.5,19.5,19.46,19.48,48500.0
2013-07-25 11:15:00,19.49,19.53,19.48,19.53,128700.0,19.49,19.53,19.48,19.53,128700.0
2013-07-25 11:20:00,19.53,19.55,19.51,19.51,135100.0,19.53,19.55,19.51,19.51,135100.0
2013-07-25 11:25:00,19.51,19.52,19.5,19.51,36200.0,19.51,19.52,19.5,19.51,36200.0
2013-07-25 11:30:00,19.51,19.53,19.5,19.5,81900.0,19.51,19.53,19.5,19.5,81900.0
2013-07-25 11:35:00,19.5,19.53,19.5,19.52,24500.0,19.5,19.53,19.5,19.52,24500.0
2013-07-25 11:40:00,19.52,19.54,19.52,19.54,27000.0,19.52,19.54,19.52,19.54,27000.0
2013-07-25 11:45:00,19.54,19.54,19.49,19.49,128100.0,19.54,19.54,19.49,19.49,128100.0
2013-07-25 11:50:00,19.49,19.5,19.48,19.5,56600.0,19.49,19.5,19.48,19.5,56600.0
2013-07-25 11:55:00,19.5,19.51,19.47,19.49,59000.0,19.5,19.51,19.47,19.49,59000.0
2013-07-25 12:00:00,19.48,19.49,19.48,19.48,23900.0,19.48,19.49,19.48,19.48,23900.0
2013-07-25 12:05:00,19.49,19.51,19.49,19.49,26400.0,19.49,19.51,19.49,19.49,26400.0
2013-07-25 12:10:00,19.5,19.51,19.49,19.5,34900.0,19.5,19.51,19.49,19.5,34900.0
2013-07-25 12:15:00,19.49,19.5,19.48,19.5,22300.0,19.49,19.5,19.48,19.5,22300.0
2013-07-25 12:20:00,19.5,19.51,19.5,19.5,11800.0,19.5,19.51,19.5,19.5,11800.0
2013-07-25 12:25:00,19.5,19.5,19.48,19.5,38100.0,19.5,19.5,19.48,19.5,38100.0
2013-07-25 12:30:00,19.5,19.5,19.48,19.5,17800.0,19.5,19.5,19.48,19.5,17800.0
2013-07-25 12:35:00,19.49,19.52,19.49,19.52,24100.0,19.49,19.52,19.49,19.52,24100.0
2013-07-25 12:40:00,19.51,19.52,19.51,19.51,22800.0,19.51,19.52,19.51,19.51,22800.0
2013-07-25 12:45:00,19.52,19.52,19.49,19.5,29400.0,19.52,19.52,19.49,19.5,29400.0
2013-07-25 12:50:00,19.51,19.52,19.51,19.51,14200.0,19.51,19.52,19.51,19.51,14200.0
2013-07-25 12:55:00,19.51,19.52,19.51,19.52,25200.0,19.51,19.52,19.51,19.52,25200.0
2013-07-25 13:00:00,19.52,19.53,19.51,19.52,27800.0,19.52,19.53,19.51,19.52,27800.0
2013-07-25 13:05:00,19.52,19.52,19.5,19.5,13600.0,19.52,19.52,19.5,19.5,13600.0
2013-07-25 13:10:00,19.5,19.5,19.49,19.49,14700.0,19.5,19.5,19.49,19.49,14700.0
2013-07-25 13:15:00,19.48,19.49,19.48,19.48,57600.0,19.48,19.49,19.48,19.48,57600.0
2013-07-25 13:20:00,19.49,19.5,19.48,19.48,26000.0,19.49,19.5,19.48,19.48,26000.0
2013-07-25 13:25:00,19.48,19.49,19.48,19.48,25100.0,19.48,19.49,19.48,19.48,25100.0
2013-07-25 13:30:00,19.49,19.51,19.49,19.51,17300.0,19.49,19.51,19.49,19.51,17300.0
2013-07-25 13:35:00,19.5,19.51,19.5,19.51,5700.0,19.5,19.51,19.5,19.51,5700.0
2013-07-25 13:40:00,19.51,19.51,19.5,19.5,24800.0,19.51,19.51,19.5,19.5,24800.0
2013-07-25 13:45:00,19.51,19.51,19.5,19.5,8800.0,19.51,19.51,19.5,19.5,8800.0
2013-07-25 13:50:00,19.51,19.51,19.49,19.5,16300.0,19.51,19.51,19.49,19.5,16300.0
2013-07-25 13:55:00,19.5,19.51,19.49,19.51,18900.0,19.5,19.51,19.49,19.51,18900.0
2013-07-25 14:00:00,19.51,19.51,19.48,19.5,36900.0,19.51,19.51,19.48,19.5,36900.0
2013-07-25 14:05:00,19.49,19.5,19.48,19.49,20500.0,19.49,19.5,19.48,19.49,20500.0
2013-07-25 14:10:00,19.5,19.5,19.48,19.49,19400.0,19.5,19.5,19.48,19.49,19400.0
2013-07-25 14:15:00,19.48,19.48,19.47,19.48,14500.0,19.48,19.48,19.47,19.48,14500.0
2013-07-25 14:20:00,19.48,19.48,19.47,19.47,16500.0,19.48,19.48,19.47,19.47,16500.0
2013-07-25 14:25:00,19.48,19.48,19.46,19.47,34300.0,19.48,19.48,19.46,19.47,34300.0
2013-07-25 14:30:00,19.47,19.48,19.47,19.48,16800.0,19.47,19.48,19.47,19.48,16800.0
2013-07-25 14:35:00,19.48,19.48,19.47,19.47,23000.0,19.48,19.48,19.47,19.47,23000.0
2013-07-25 14:40:00,19.48,19.48,19.46,19.47,13900.0,19.48,19.48,19.46,19.47,13900.0
2013-07-25 14:45:00,19.48,19.48,19.46,19.46,12900.0,19.48,19.48,19.46,19.46,12900.0
2013-07-25 14:50:00,19.47,19.48,19.46,19.47,27700.0,19.47,19.48,19.46,19.47,27700.0
2013-07-25 14:55:00,19.47,19.48,19.45,19.46,9600.0,19.47,19.48,19.45,19.46,9600.0
2013-07-25 15:00:00,19.45,19.47,19.45,19.46,17200.0,19.45,19.47,19.45,19.46,17200.0
2013-07-25 15:05:00,19.46,19.5,19.46,19.49,29400.0,19.46,19.5,19.46,19.49,29400.0
2013-07-25 15:10:00,19.49,19.53,19.48,19.49,107300.0,19.49,19.53,19.48,19.49,107300.0
2013-07-25 15:15:00,19.5,19.51,19.5,19.5,58600.0,19.5,19.51,19.5,19.5,58600.0
2013-07-25 15:20:00,19.5,19.54,19.49,19.53,67400.0,19.5,19.54,19.49,19.53,67400.0
2013-07-25 15:25:00,19.54,19.54,19.51,19.53,89200.0,19.54,19.54,19.51,19.53,89200.0
2013-07-25 15:30:00,19.52,19.53,19.5,19.51,53100.0,19.52,19.53,19.5,19.51,53100.0
2013-07-25 15:35:00,19.51,19.52,19.5,19.52,28100.0,19.51,19.52,19.5,19.52,28100.0
2013-07-25 15:40:00,19.52,19.54,19.51,19.54,34200.0,19.52,19.54,19.51,19.54,34200.0
2013-07-25 15:45:00,19.54,19.54,19.5,19.52,75200.0,19.54,19.54,19.5,19.52,75200.0
2013-07-25 15:50:00,19.51,19.52,19.5,19.51,37200.0,19.51,19.52,19.5,19.51,37200.0
2013-07-25 15:55:00,19.51,19.51,19.5,19.51,142400.0,19.51,19.51,19.5,19.51,142400.0
2013-07-26 09:30:00,19.3,19.3,19.27,19.28,239600.0,19.3,19.3,19.27,19.28,239600.0
2013-07-26 09:35:00,19.29,19.29,19.25,19.26,114200.0,19.29,19.29,19.25,19.26,114200.0
2013-07-26 09:40:00,19.27,19.29,19.26,19.28,56200.0,19.27,19.29,19.26,19.28,56200.0
2013-07-26 09:45:00,19.27,19.29,19.26,19.28,51100.0,19.27,19.29,19.26,19.28,51100.0
2013-07-26 09:50:00,19.28,19.3,19.27,19.3,37200.0,19.28,19.3,19.27,19.3,37200.0
2013-07-26 09:55:00,19.29,19.34,19.27,19.33,171700.0,19.29,19.34,19.27,19.33,171700.0
2013-07-26 10:00:00,19.33,19.41,19.32,19.37,236200.0,19.33,19.41,19.32,19.37,236200.0
2013-07-26 10:05:00,19.38,19.38,19.34,19.37,44700.0,19.38,19.38,19.34,19.37,44700.0
2013-07-26 10:10:00,19.37,19.37,19.34,19.35,53200.0,19.37,19.37,19.34,19.35,53200.0
2013-07-26 10:15:00,19.34,19.34,19.3,19.3,251100.0,19.34,19.34,19.3,19.3,251100.0
2013-07-26 10:20:00,19.3,19.33,19.3,19.32,246900.0,19.3,19.33,19.3,19.32,246900.0
2013-07-26 10:25:00,19.32,19.33,19.3,19.32,55400.0,19.32,19.33,19.3,19.32,55400.0
2013-07-26 10:30:00,19.33,19.33,19.3,19.31,49600.0,19.33,19.33,19.3,19.31,49600.0
2013-07-26 10:35:00,19.32,19.32,19.3,19.32,36800.0,19.32,19.32,19.3,19.32,36800.0
2013-07-26 10:40:00,19.31,19.32,19.3,19.3,32800.0,19.31,19.32,19.3,19.3,32800.0
2013-07-26 10:45:00,19.31,19.31,19.24,19.24,200900.0,19.31,19.31,19.24,19.24,200900.0
2013-07-26 10:50:00,19.24,19.25,19.11,19.13,425200.0,19.24,19.25,19.11,19.13,425200.0
2013-07-26 10:55:00,19.13,19.13,18.97,19.01,1212800.0,19.13,19.13,18.97,19.01,1212800.0
2013-07-26 11:00:00,19.01,19.04,18.98,19.04,610300.0,19.01,19.04,18.98,19.04,610300.0
2013-07-26 11:05:00,19.04,19.07,19.04,19.05,123400.0,19.04,19.07,19.04,19.05,123400.0
2013-07-26 11:10:00,19.04,19.07,19.03,19.05,82100.0,19.04,19.07,19.03,19.05,82100.0
2013-07-26 11:15:00,19.04,19.05,18.99,19.02,246100.0,19.04,19.05,18.99,19.02,246100.0
2013-07-26 11:20:00,19.03,19.04,19.02,19.03,72300.0,19.03,19.04,19.02,19.03,72300.0
2013-07-26 11:25:00,19.04,19.06,19.03,19.05,69400.0,19.04,19.06,19.03,19.05,69400.0
2013-07-26 11:30:00,19.05,19.09,19.03,19.08,233600.0,19.05,19.09,19.03,19.08,233600.0
2013-07-26 11:35:00,19.08,19.08,19.04,19.04,123800.0,19.08,19.08,19.04,19.04,123800.0
2013-07-26 11:40:00,19.05,19.05,19.02,19.02,80300.0,19.05,19.05,19.02,19.02,80300.0
2013-07-26 11:45:00,19.02,19.03,19.01,19.02,44500.0,19.02,19.03,19.01,19.02,44500.0
2013-07-26 11:50:00,19.02,19.04,19.01,19.04,27900.0,19.02,19.04,19.01,19.04,27900.0
2013-07-26 11:55:00,19.04,19.04,19.0,19.02,160500.0,19.04,19.04,19.0,19.02,160500.0
2013-07-26 12:00:00,19.02,19.04,19.01,19.04,54100.0,19.02,19.04,19.01,19.04,54100.0
2013-07-26 12:05:00,19.04,19.06,19.03,19.04,44500.0,19.04,19.06,19.03,19.04,44500.0
2013-07-26 12:10:00,19.04,19.05,19.04,19.04,106100.0,19.04,19.05,19.04,19.04,106100.0
2013-07-26 12:15:00,19.04,19.07,19.03,19.06,89800.0,19.04,19.07,19.03,19.06,89800.0
2013-07-26 12:20:00,19.07,19.08,19.06,19.08,59200.0,19.07,19.08,19.06,19.08,59200.0
2013-07-26 12:25:00,19.08,19.08,19.07,19.08,29300.0,19.08,19.08,19.07,19.08,29300.0
2013-07-26 12:30:00,19.08,19.11,19.07,19.1,38300.0,19.08,19.11,19.07,19.1,38300.0
2013-07-26 12:35:00,19.1,19.1,19.09,19.1,44700.0,19.1,19.1,19.09,19.1,44700.0
2013-07-26 12:40:00,19.1,19.11,19.1,19.1,19400.0,19.1,19.11,19.1,19.1,19400.0
2013-07-26 12:45:00,19.1,19.11,19.09,19.1,49500.0,19.1,19.11,19.09,19.1,49500.0
2013-07-26 12:50:00,19.1,19.11,19.09,19.09,21700.0,19.1,19.11,19.09,19.09,21700.0
2013-07-26 12:55:00,19.1,19.11,19.09,19.09,33800.0,19.1,19.11,19.09,19.09,33800.0
2013-07-26 13:00:00,19.1,19.1,19.08,19.1,32400.0,19.1,19.1,19.08,19.1,32400.0
2013-07-26 13:05:00,19.09,19.1,19.07,19.07,102900.0,19.09,19.1,19.07,19.07,102900.0
2013-07-26 13:10:00,19.08,19.1,19.07,19.09,15900.0,19.08,19.1,19.07,19.09,15900.0
2013-07-26 13:15:00,19.1,19.15,19.1,19.15,65900.0,19.1,19.15,19.1,19.15,65900.0
2013-07-26 13:20:00,19.15,19.15,19.1,19.1,41300.0,19.15,19.15,19.1,19.1,41300.0
2013-07-26 13:25:00,19.11,19.12,19.1,19.12,18300.0,19.11,19.12,19.1,19.12,18300.0
2013-07-26 13:30:00,19.12,19.12,19.11,19.12,10800.0,19.12,19.12,19.11,19.12,10800.0
2013-07-26 13:35:00,19.11,19.12,19.1,19.11,37900.0,19.11,19.12,19.1,19.11,37900.0
2013-07-26 13:40:00,19.11,19.12,19.1,19.12,15700.0,19.11,19.12,19.1,19.12,15700.0
2013-07-26 13:45:00,19.12,19.12,19.1,19.11,39700.0,19.12,19.12,19.1,19.11,39700.0
2013-07-26 13:50:00,19.11,19.12,19.1,19.11,20500.0,19.11,19.12,19.1,19.11,20500.0
2013-07-26 13:55:00,19.11,19.11,19.1,19.1,10200.0,19.11,19.11,19.1,19.1,10200.0
2013-07-26 14:00:00,19.1,19.11,19.1,19.11,17800.0,19.1,19.11,19.1,19.11,17800.0
2013-07-26 14:05:00,19.11,19.13,19.11,19.13,14100.0,19.11,19.13,19.11,19.13,14100.0
2013-07-26 14:10:00,19.13,19.14,19.12,19.13,37700.0,19.13,19.14,19.12,19.13,37700.0
2013-07-26 14:15:00,19.13,19.14,19.12,19.13,24300.0,19.13,19.14,19.12,19.13,24300.0
2013-07-26 14:20:00,19.12,19.14,19.12,19.14,19800.0,19.12,19.14,19.12,19.14,19800.0
2013-07-26 14:25:00,19.13,19.15,19.13,19.13,38900.0,19.13,19.15,19.13,19.13,38900.0
2013-07-26 14:30:00,19.13,19.14,19.13,19.13,19100.0,19.13,19.14,19.13,19.13,19100.0
2013-07-26 14:35:00,19.13,19.15,19.13,19.14,93800.0,19.13,19.15,19.13,19.14,93800.0
2013-07-26 14:40:00,19.15,19.17,19.14,19.17,43900.0,19.15,19.17,19.14,19.17,43900.0
2013-07-26 14:45:00,19.17,19.17,19.15,19.15,49000.0,19.17,19.17,19.15,19.15,49000.0
2013-07-26 14:50:00,19.15,19.16,19.15,19.16,30800.0,19.15,19.16,19.15,19.16,30800.0
2013-07-26 14:55:00,19.16,19.17,19.15,19.17,51600.0,19.16,19.17,19.15,19.17,51600.0
2013-07-26 15:00:00,19.17,19.19,19.16,19.18,116200.0,19.17,19.19,19.16,19.18,116200.0
2013-07-26 15:05:00,19.18,19.28,19.18,19.27,123700.0,19.18,19.28,19.18,19.27,123700.0
2013-07-26 15:10:00,19.28,19.28,19.22,19.23,136300.0,19.28,19.28,19.22,19.23,136300.0
2013-07-26 15:15:00,19.23,19.27,19.23,19.27,45900.0,19.23,19.27,19.23,19.27,45900.0
2013-07-26 15:20:00,19.26,19.31,19.25,19.29,211800.0,19.26,19.31,19.25,19.29,211800.0
2013-07-26 15:25:00,19.28,19.36,19.27,19.35,162000.0,19.28,19.36,19.27,19.35,162000.0
2013-07-26 15:30:00,19.36,19.36,19.31,19.32,77100.0,19.36,19.36,19.31,19.32,77100.0
2013-07-26 15:35:00,19.32,19.34,19.32,19.34,68200.0,19.32,19.34,19.32,19.34,68200.0
2013-07-26 15:40:00,19.34,19.34,19.31,19.31,101600.0,19.34,19.34,19.31,19.31,101600.0
2013-07-26 15:45:00,19.31,19.32,19.27,19.28,136800.0,19.31,19.32,19.27,19.28,136800.0
2013-07-26 15:50:00,19.28,19.32,19.27,19.32,172000.0,19.28,19.32,19.27,19.32,172000.0
2013-07-26 15:55:00,19.32,19.35,19.32,19.34,391600.0,19.32,19.35,19.32,19.34,391600.0
2013-07-29 09:30:00,19.22,19.24,19.2,19.22,231600.0,19.22,19.24,19.2,19.22,231600.0
2013-07-29 09:35:00,19.22,19.25,19.22,19.23,67000.0,19.22,19.25,19.22,19.23,67000.0
2013-07-29 09:40:00,19.22,19.23,19.2,19.22,39400.0,19.22,19.23,19.2,19.22,39400.0
2013-07-29 09:45:00,19.22,19.22,19.19,19.22,41800.0,19.22,19.22,19.19,19.22,41800.0
2013-07-29 09:50:00,19.22,19.22,19.2,19.21,102500.0,19.22,19.22,19.2,19.21,102500.0
2013-07-29 09:55:00,19.21,19.23,19.2,19.22,106000.0,19.21,19.23,19.2,19.22,106000.0
2013-07-29 10:00:00,19.22,19.23,19.16,19.19,138200.0,19.22,19.23,19.16,19.19,138200.0
2013-07-29 10:05:00,19.19,19.22,19.19,19.19,36000.0,19.19,19.22,19.19,19.19,36000.0
2013-07-29 10:10:00,19.19,19.2,19.18,19.2,83900.0,19.19,19.2,19.18,19.2,83900.0
2013-07-29 10:15:00,19.19,19.2,19.18,19.18,29800.0,19.19,19.2,19.18,19.18,29800.0
2013-07-29 10:20:00,19.19,19.19,19.17,19.19,59400.0,19.19,19.19,19.17,19.19,59400.0
2013-07-29 10:25:00,19.19,19.2,19.18,19.2,37200.0,19.19,19.2,19.18,19.2,37200.0
2013-07-29 10:30:00,19.19,19.2,19.17,19.18,39000.0,19.19,19.2,19.17,19.18,39000.0
2013-07-29 10:35:00,19.19,19.19,19.16,19.18,33500.0,19.19,19.19,19.16,19.18,33500.0
2013-07-29 10:40:00,19.17,19.17,19.14,19.17,78100.0,19.17,19.17,19.14,19.17,78100.0
2013-07-29 10:45:00,19.17,19.2,19.16,19.19,38700.0,19.17,19.2,19.16,19.19,38700.0
2013-07-29 10:50:00,19.19,19.19,19.16,19.18,26700.0,19.19,19.19,19.16,19.18,26700.0
2013-07-29 10:55:00,19.17,19.18,19.17,19.17,34700.0,19.17,19.18,19.17,19.17,34700.0
2013-07-29 11:00:00,19.17,19.21,19.17,19.19,100800.0,19.17,19.21,19.17,19.19,100800.0
2013-07-29 11:05:00,19.19,19.2,19.18,19.19,22900.0,19.19,19.2,19.18,19.19,22900.0
2013-07-29 11:10:00,19.19,19.2,19.17,19.18,140700.0,19.19,19.2,19.17,19.18,140700.0
2013-07-29 11:15:00,19.18,19.21,19.18,19.21,46600.0,19.18,19.21,19.18,19.21,46600.0
2013-07-29 11:20:00,19.2,19.23,19.2,19.23,45300.0,19.2,19.23,19.2,19.23,45300.0
2013-07-29 11:25:00,19.22,19.23,19.2,19.2,68500.0,19.22,19.23,19.2,19.2,68500.0
2013-07-29 11:30:00,19.19,19.23,19.19,19.22,35400.0,19.19,19.23,19.19,19.22,35400.0
2013-07-29 11:35:00,19.22,19.23,19.21,19.23,36000.0,19.22,19.23,19.21,19.23,36000.0
2013-07-29 11:40:00,19.22,19.22,19.21,19.22,34100.0,19.22,19.22,19.21,19.22,34100.0
2013-07-29 11:45:00,19.22,19.24,19.22,19.24,24700.0,19.22,19.24,19.22,19.24,24700.0
2013-07-29 11:50:00,19.23,19.28,19.23,19.26,91700.0,19.23,19.28,19.23,19.26,91700.0
2013-07-29 11:55:00,19.26,19.27,19.25,19.26,46800.0,19.26,19.27,19.25,19.26,46800.0
2013-07-29 12:00:00,19.26,19.26,19.25,19.26,20700.0,19.26,19.26,19.25,19.26,20700.0
2013-07-29 12:05:00,19.26,19.27,19.25,19.25,46700.0,19.26,19.27,19.25,19.25,46700.0
2013-07-29 12:10:00,19.25,19.26,19.24,19.25,21500.0,19.25,19.26,19.24,19.25,21500.0
2013-07-29 12:15:00,19.25,19.25,19.23,19.24,29500.0,19.25,19.25,19.23,19.24,29500.0
2013-07-29 12:20:00,19.24,19.24,19.21,19.22,30400.0,19.24,19.24,19.21,19.22,30400.0
2013-07-29 12:25:00,19.23,19.23,19.21,19.22,29500.0,19.23,19.23,19.21,19.22,29500.0
2013-07-29 12:30:00,19.22,19.22,19.2,19.21,32400.0,19.22,19.22,19.2,19.21,32400.0
2013-07-29 12:35:00,19.21,19.21,19.19,19.21,75900.0,19.21,19.21,19.19,19.21,75900.0
2013-07-29 12:40:00,19.21,19.21,19.2,19.2,5200.0,19.21,19.21,19.2,19.2,5200.0
2013-07-29 12:45:00,19.21,19.22,19.19,19.2,37500.0,19.21,19.22,19.19,19.2,37500.0
2013-07-29 12:50:00,19.21,19.21,19.2,19.2,14600.0,19.21,19.21,19.2,19.2,14600.0
2013-07-29 12:55:00,19.2,19.22,19.2,19.21,15100.0,19.2,19.22,19.2,19.21,15100.0
2013-07-29 13:00:00,19.21,19.23,19.21,19.22,16200.0,19.21,19.23,19.21,19.22,16200.0
2013-07-29 13:05:00,19.23,19.23,19.21,19.21,22900.0,19.23,19.23,19.21,19.21,22900.0
2013-07-29 13:10:00,19.21,19.23,19.21,19.22,17700.0,19.21,19.23,19.21,19.22,17700.0
2013-07-29 13:15:00,19.22,19.23,19.21,19.22,13000.0,19.22,19.23,19.21,19.22,13000.0
2013-07-29 13:20:00,19.22,19.22,19.19,19.2,35600.0,19.22,19.22,19.19,19.2,35600.0
2013-07-29 13:25:00,19.2,19.23,19.2,19.22,9900.0,19.2,19.23,19.2,19.22,9900.0
2013-07-29 13:30:00,19.22,19.23,19.21,19.21,9700.0,19.22,19.23,19.21,19.21,9700.0
2013-07-29 13:35:00,19.21,19.22,19.2,19.2,17500.0,19.21,19.22,19.2,19.2,17500.0
2013-07-29 13:40:00,19.2,19.22,19.2,19.2,12200.0,19.2,19.22,19.2,19.2,12200.0
2013-07-29 13:45:00,19.21,19.22,19.2,19.2,12200.0,19.21,19.22,19.2,19.2,12200.0
2013-07-29 13:50:00,19.2,19.21,19.2,19.2,21600.0,19.2,19.21,19.2,19.2,21600.0
2013-07-29 13:55:00,19.2,19.21,19.2,19.21,19800.0,19.2,19.21,19.2,19.21,19800.0
2013-07-29 14:00:00,19.21,19.21,19.2,19.2,5900.0,19.21,19.21,19.2,19.2,5900.0
2013-07-29 14:05:00,19.2,19.22,19.2,19.21,39100.0,19.2,19.22,19.2,19.21,39100.0
2013-07-29 14:10:00,19.22,19.22,19.21,19.21,15800.0,19.22,19.22,19.21,19.21,15800.0
2013-07-29 14:15:00,19.21,19.22,19.21,19.22,21200.0,19.21,19.22,19.21,19.22,21200.0
2013-07-29 14:20:00,19.21,19.22,19.21,19.21,26800.0,19.21,19.22,19.21,19.21,26800.0
2013-07-29 14:25:00,19.21,19.23,19.21,19.22,69800.0,19.21,19.23,19.21,19.22,69800.0
2013-07-29 14:30:00,19.21,19.22,19.21,19.21,7000.0,19.21,19.22,19.21,19.21,7000.0
2013-07-29 14:35:00,19.21,19.21,19.19,19.2,17900.0,19.21,19.21,19.19,19.2,17900.0
2013-07-29 14:40:00,19.2,19.2,19.19,19.2,38300.0,19.2,19.2,19.19,19.2,38300.0
2013-07-29 14:45:00,19.2,19.2,19.19,19.2,17600.0,19.2,19.2,19.19,19.2,17600.0
2013-07-29 14:50:00,19.2,19.21,19.19,19.2,21200.0,19.2,19.21,19.19,19.2,21200.0
2013-07-29 14:55:00,19.21,19.21,19.19,19.19,19500.0,19.21,19.21,19.19,19.19,19500.0
2013-07-29 15:00:00,19.19,19.19,19.18,19.18,24700.0,19.19,19.19,19.18,19.18,24700.0
2013-07-29 15:05:00,19.18,19.2,19.18,19.2,30100.0,19.18,19.2,19.18,19.2,30100.0
2013-07-29 15:10:00,19.19,19.2,19.18,19.18,51300.0,19.19,19.2,19.18,19.18,51300.0
2013-07-29 15:15:00,19.19,19.19,19.18,19.18,14200.0,19.19,19.19,19.18,19.18,14200.0
2013-07-29 15:20:00,19.18,19.18,19.16,19.16,51000.0,19.18,19.18,19.16,19.16,51000.0
2013-07-29 15:25:00,19.17,19.17,19.15,19.16,128400.0,19.17,19.17,19.15,19.16,128400.0
2013-07-29 15:30:00,19.16,19.17,19.16,19.16,41800.0,19.16,19.17,19.16,19.16,41800.0
2013-07-29 15:35:00,19.16,19.18,19.16,19.16,146400.0,19.16,19.18,19.16,19.16,146400.0
2013-07-29 15:40:00,19.17,19.17,19.16,19.16,39800.0,19.17,19.17,19.16,19.16,39800.0
2013-07-29 15:45:00,19.16,19.17,19.16,19.17,89700.0,19.16,19.17,19.16,19.17,89700.0
2013-07-29 15:50:00,19.16,19.17,19.14,19.15,234200.0,19.16,19.17,19.14,19.15,234200.0
2013-07-29 15:55:00,19.14,19.16,19.14,19.16,213800.0,19.14,19.16,19.14,19.16,213800.0
2013-07-30 09:30:00,19.06,19.09,19.05,19.08,133300.0,19.06,19.09,19.05,19.08,133300.0
2013-07-30 09:35:00,19.08,19.08,19.02,19.02,112600.0,19.08,19.08,19.02,19.02,112600.0
2013-07-30 09:40:00,19.03,19.03,18.99,19.02,259600.0,19.03,19.03,18.99,19.02,259600.0
2013-07-30 09:45:00,19.03,19.03,19.01,19.02,62200.0,19.03,19.03,19.01,19.02,62200.0
2013-07-30 09:50:00,19.02,19.07,19.01,19.07,72100.0,19.02,19.07,19.01,19.07,72100.0
2013-07-30 09:55:00,19.06,19.07,19.05,19.07,40100.0,19.06,19.07,19.05,19.07,40100.0
2013-07-30 10:00:00,19.08,19.12,19.07,19.1,116900.0,19.08,19.12,19.07,19.1,116900.0
2013-07-30 10:05:00,19.09,19.1,19.08,19.08,77300.0,19.09,19.1,19.08,19.08,77300.0
2013-07-30 10:10:00,19.07,19.09,19.07,19.08,97700.0,19.07,19.09,19.07,19.08,97700.0
2013-07-30 10:15:00,19.08,19.08,19.05,19.05,34700.0,19.08,19.08,19.05,19.05,34700.0
2013-07-30 10:20:00,19.06,19.07,19.05,19.06,41900.0,19.06,19.07,19.05,19.06,41900.0
2013-07-30 10:25:00,19.06,19.09,19.06,19.08,36900.0,19.06,19.09,19.06,19.08,36900.0
2013-07-30 10:30:00,19.08,19.09,19.06,19.06,81800.0,19.08,19.09,19.06,19.06,81800.0
2013-07-30 10:35:00,19.06,19.08,19.06,19.06,119700.0,19.06,19.08,19.06,19.06,119700.0
2013-07-30 10:40:00,19.06,19.07,19.01,19.03,58900.0,19.06,19.07,19.01,19.03,58900.0
2013-07-30 10:45:00,19.03,19.03,19.01,19.03,37300.0,19.03,19.03,19.01,19.03,37300.0
2013-07-30 10:50:00,19.02,19.03,19.01,19.02,27900.0,19.02,19.03,19.01,19.02,27900.0
2013-07-30 10:55:00,19.02,19.05,19.02,19.05,49600.0,19.02,19.05,19.02,19.05,49600.0
2013-07-30 11:00:00,19.05,19.08,19.04,19.06,88600.0,19.05,19.08,19.04,19.06,88600.0
2013-07-30 11:05:00,19.05,19.06,19.04,19.04,31000.0,19.05,19.06,19.04,19.04,31000.0
2013-07-30 11:10:00,19.05,19.06,19.04,19.06,23500.0,19.05,19.06,19.04,19.06,23500.0
2013-07-30 11:15:00,19.06,19.06,19.05,19.06,19800.0,19.06,19.06,19.05,19.06,19800.0
2013-07-30 11:20:00,19.05,19.06,19.04,19.04,37200.0,19.05,19.06,19.04,19.04,37200.0
2013-07-30 11:25:00,19.04,19.06,19.04,19.06,33700.0,19.04,19.06,19.04,19.06,33700.0
2013-07-30 11:30:00,19.06,19.09,19.05,19.08,58400.0,19.06,19.09,19.05,19.08,58400.0
2013-07-30 11:35:00,19.08,19.08,19.07,19.08,14800.0,19.08,19.08,19.07,19.08,14800.0
2013-07-30 11:40:00,19.07,19.09,19.07,19.07,49400.0,19.07,19.09,19.07,19.07,49400.0
2013-07-30 11:45:00,19.08,19.08,19.06,19.07,63200.0,19.08,19.08,19.06,19.07,63200.0
2013-07-30 11:50:00,19.07,19.08,19.07,19.07,34400.0,19.07,19.08,19.07,19.07,34400.0
2013-07-30 11:55:00,19.07,19.07,19.05,19.07,33300.0,19.07,19.07,19.05,19.07,33300.0
2013-07-30 12:00:00,19.06,19.07,19.06,19.06,31700.0,19.06,19.07,19.06,19.06,31700.0
2013-07-30 12:05:00,19.06,19.06,19.05,19.06,12200.0,19.06,19.06,19.05,19.06,12200.0
2013-07-30 12:10:00,19.06,19.06,19.04,19.05,21000.0,19.06,19.06,19.04,19.05,21000.0
2013-07-30 12:15:00,19.04,19.05,19.03,19.04,11900.0,19.04,19.05,19.03,19.04,11900.0
2013-07-30 12:20:00,19.03,19.04,19.03,19.04,3800.0,19.03,19.04,19.03,19.04,3800.0
2013-07-30 12:25:00,19.03,19.04,19.03,19.03,19000.0,19.03,19.04,19.03,19.03,19000.0
2013-07-30 12:30:00,19.03,19.04,19.02,19.03,38500.0,19.03,19.04,19.02,19.03,38500.0
2013-07-30 12:35:00,19.03,19.04,19.02,19.03,22400.0,19.03,19.04,19.02,19.03,22400.0
2013-07-30 12:40:00,19.04,19.05,19.03,19.05,23300.0,19.04,19.05,19.03,19.05,23300.0
2013-07-30 12:45:00,19.04,19.05,19.02,19.02,29400.0,19.04,19.05,19.02,19.02,29400.0
2013-07-30 12:50:00,19.03,19.04,19.01,19.03,34800.0,19.03,19.04,19.01,19.03,34800.0
2013-07-30 12:55:00,19.04,19.05,19.04,19.04,18300.0,19.04,19.05,19.04,19.04,18300.0
2013-07-30 13:00:00,19.04,19.05,19.04,19.05,11100.0,19.04,19.05,19.04,19.05,11100.0
2013-07-30 13:05:00,19.05,19.05,19.04,19.05,8400.0,19.05,19.05,19.04,19.05,8400.0
2013-07-30 13:10:00,19.05,19.06,19.05,19.06,29300.0,19.05,19.06,19.05,19.06,29300.0
2013-07-30 13:15:00,19.06,19.06,19.05,19.05,35200.0,19.06,19.06,19.05,19.05,35200.0
2013-07-30 13:20:00,19.05,19.05,19.02,19.02,27200.0,19.05,19.05,19.02,19.02,27200.0
2013-07-30 13:25:00,19.03,19.04,19.02,19.02,27100.0,19.03,19.04,19.02,19.02,27100.0
2013-07-30 13:30:00,19.03,19.03,19.02,19.03,30100.0,19.03,19.03,19.02,19.03,30100.0
2013-07-30 13:35:00,19.02,19.04,19.02,19.04,80400.0,19.02,19.04,19.02,19.04,80400.0
2013-07-30 13:40:00,19.04,19.04,19.03,19.04,10900.0,19.04,19.04,19.03,19.04,10900.0
2013-07-30 13:45:00,19.03,19.04,19.03,19.04,25600.0,19.03,19.04,19.03,19.04,25600.0
2013-07-30 13:50:00,19.04,19.05,19.03,19.03,24500.0,19.04,19.05,19.03,19.03,24500.0
2013-07-30 13:55:00,19.03,19.05,19.03,19.03,14200.0,19.03,19.05,19.03,19.03,14200.0
2013-07-30 14:00:00,19.04,19.04,19.03,19.03,30700.0,19.04,19.04,19.03,19.03,30700.0
2013-07-30 14:05:00,19.04,19.04,19.03,19.03,15000.0,19.04,19.04,19.03,19.03,15000.0
2013-07-30 14:10:00,19.03,19.05,19.03,19.05,20700.0,19.03,19.05,19.03,19.05,20700.0
2013-07-30 14:15:00,19.05,19.05,19.04,19.04,13000.0,19.05,19.05,19.04,19.04,13000.0
2013-07-30 14:20:00,19.05,19.07,19.04,19.06,39200.0,19.05,19.07,19.04,19.06,39200.0
2013-07-30 14:25:00,19.07,19.07,19.05,19.05,29200.0,19.07,19.07,19.05,19.05,29200.0
2013-07-30 14:30:00,19.05,19.06,19.04,19.04,12500.0,19.05,19.06,19.04,19.04,12500.0
2013-07-30 14:35:00,19.05,19.05,19.04,19.04,8000.0,19.05,19.05,19.04,19.04,8000.0
2013-07-30 14:40:00,19.05,19.05,19.04,19.05,10000.0,19.05,19.05,19.04,19.05,10000.0
2013-07-30 14:45:00,19.05,19.05,19.04,19.05,66100.0,19.05,19.05,19.04,19.05,66100.0
2013-07-30 14:50:00,19.05,19.06,19.04,19.06,9800.0,19.05,19.06,19.04,19.06,9800.0
2013-07-30 14:55:00,19.06,19.07,19.06,19.07,18100.0,19.06,19.07,19.06,19.07,18100.0
2013-07-30 15:00:00,19.06,19.07,19.05,19.06,179300.0,19.06,19.07,19.05,19.06,179300.0
2013-07-30 15:05:00,19.06,19.06,19.05,19.06,118300.0,19.06,19.06,19.05,19.06,118300.0
2013-07-30 15:10:00,19.06,19.06,19.05,19.06,44800.0,19.06,19.06,19.05,19.06,44800.0
2013-07-30 15:15:00,19.06,19.06,19.05,19.05,12100.0,19.06,19.06,19.05,19.05,12100.0
2013-07-30 15:20:00,19.06,19.06,19.05,19.05,8600.0,19.06,19.06,19.05,19.05,8600.0
2013-07-30 15:25:00,19.05,19.06,19.05,19.06,15600.0,19.05,19.06,19.05,19.06,15600.0
2013-07-30 15:30:00,19.05,19.06,19.05,19.05,37700.0,19.05,19.06,19.05,19.05,37700.0
2013-07-30 15:35:00,19.05,19.06,19.03,19.04,181200.0,19.05,19.06,19.03,19.04,181200.0
2013-07-30 15:40:00,19.04,19.04,19.03,19.04,72400.0,19.04,19.04,19.03,19.04,72400.0
2013-07-30 15:45:00,19.04,19.05,19.03,19.04,100900.0,19.04,19.05,19.03,19.04,100900.0
2013-07-30 15:50:00,19.03,19.04,19.03,19.03,33500.0,19.03,19.04,19.03,19.03,33500.0
2013-07-30 15:55:00,19.04,19.05,19.03,19.04,256400.0,19.04,19.05,19.03,19.04,256400.0
2013-07-31 09:30:00,19.01,19.03,18.92,18.96,364300.0,19.01,19.03,18.92,18.96,364300.0
2013-07-31 09:35:00,18.95,18.95,18.87,18.91,287800.0,18.95,18.95,18.87,18.91,287800.0
2013-07-31 09:40:00,18.9,18.94,18.88,18.93,223600.0,18.9,18.94,18.88,18.93,223600.0
2013-07-31 09:45:00,18.93,18.94,18.87,18.89,140500.0,18.93,18.94,18.87,18.89,140500.0
2013-07-31 09:50:00,18.89,18.94,18.87,18.93,117700.0,18.89,18.94,18.87,18.93,117700.0
2013-07-31 09:55:00,18.92,18.94,18.91,18.92,62500.0,18.92,18.94,18.91,18.92,62500.0
2013-07-31 10:00:00,18.92,18.96,18.91,18.96,162000.0,18.92,18.96,18.91,18.96,162000.0
2013-07-31 10:05:00,18.95,18.98,18.95,18.97,143200.0,18.95,18.98,18.95,18.97,143200.0
2013-07-31 10:10:00,18.97,18.99,18.96,18.98,86700.0,18.97,18.99,18.96,18.98,86700.0
2013-07-31 10:15:00,18.98,18.99,18.95,18.96,33600.0,18.98,18.99,18.95,18.96,33600.0
2013-07-31 10:20:00,18.96,18.97,18.94,18.94,94700.0,18.96,18.97,18.94,18.94,94700.0
2013-07-31 10:25:00,18.94,18.95,18.93,18.93,34300.0,18.94,18.95,18.93,18.93,34300.0
2013-07-31 10:30:00,18.94,18.94,18.91,18.93,81300.0,18.94,18.94,18.91,18.93,81300.0
2013-07-31 10:35:00,18.93,18.94,18.9,18.92,90200.0,18.93,18.94,18.9,18.92,90200.0
2013-07-31 10:40:00,18.91,18.93,18.9,18.93,90900.0,18.91,18.93,18.9,18.93,90900.0
2013-07-31 10:45:00,18.92,18.92,18.8,18.83,628000.0,18.92,18.92,18.8,18.83,628000.0
2013-07-31 10:50:00,18.83,18.85,18.78,18.79,118500.0,18.83,18.85,18.78,18.79,118500.0
2013-07-31 10:55:00,18.8,18.82,18.78,18.82,208300.0,18.8,18.82,18.78,18.82,208300.0
2013-07-31 11:00:00,18.81,18.85,18.79,18.85,76900.0,18.81,18.85,18.79,18.85,76900.0
2013-07-31 11:05:00,18.84,18.85,18.82,18.84,57200.0,18.84,18.85,18.82,18.84,57200.0
2013-07-31 11:10:00,18.84,18.84,18.82,18.83,30800.0,18.84,18.84,18.82,18.83,30800.0
2013-07-31 11:15:00,18.84,18.84,18.77,18.78,95500.0,18.84,18.84,18.77,18.78,95500.0
2013-07-31 11:20:00,18.78,18.81,18.77,18.8,63200.0,18.78,18.81,18.77,18.8,63200.0
2013-07-31 11:25:00,18.8,18.81,18.78,18.79,73000.0,18.8,18.81,18.78,18.79,73000.0
2013-07-31 11:30:00,18.78,18.79,18.71,18.76,345200.0,18.78,18.79,18.71,18.76,345200.0
2013-07-31 11:35:00,18.76,18.77,18.75,18.75,61900.0,18.76,18.77,18.75,18.75,61900.0
2013-07-31 11:40:00,18.75,18.76,18.72,18.74,35900.0,18.75,18.76,18.72,18.74,35900.0
2013-07-31 11:45:00,18.73,18.75,18.72,18.75,44800.0,18.73,18.75,18.72,18.75,44800.0
2013-07-31 11:50:00,18.75,18.76,18.74,18.75,86500.0,18.75,18.76,18.74,18.75,86500.0
2013-07-31 11:55:00,18.74,18.81,18.74,18.8,70400.0,18.74,18.81,18.74,18.8,70400.0
2013-07-31 12:00:00,18.8,18.89,18.79,18.87,161600.0,18.8,18.89,18.79,18.87,161600.0
2013-07-31 12:05:00,18.87,18.91,18.86,18.86,117100.0,18.87,18.91,18.86,18.86,117100.0
2013-07-31 12:10:00,18.87,18.88,18.85,18.85,112100.0,18.87,18.88,18.85,18.85,112100.0
2013-07-31 12:15:00,18.85,18.86,18.84,18.86,30600.0,18.85,18.86,18.84,18.86,30600.0
2013-07-31 12:20:00,18.86,18.86,18.81,18.82,47900.0,18.86,18.86,18.81,18.82,47900.0
2013-07-31 12:25:00,18.83,18.83,18.81,18.82,31200.0,18.83,18.83,18.81,18.82,31200.0
2013-07-31 12:30:00,18.81,18.84,18.81,18.83,32500.0,18.81,18.84,18.81,18.83,32500.0
2013-07-31 12:35:00,18.84,18.85,18.83,18.84,41600.0,18.84,18.85,18.83,18.84,41600.0
2013-07-31 12:40:00,18.84,18.85,18.83,18.84,28800.0,18.84,18.85,18.83,18.84,28800.0
2013-07-31 12:45:00,18.83,18.84,18.81,18.81,11400.0,18.83,18.84,18.81,18.81,11400.0
2013-07-31 12:50:00,18.81,18.82,18.8,18.8,30100.0,18.81,18.82,18.8,18.8,30100.0
2013-07-31 12:55:00,18.81,18.82,18.8,18.81,18800.0,18.81,18.82,18.8,18.81,18800.0
2013-07-31 13:00:00,18.81,18.84,18.8,18.83,77600.0,18.81,18.84,18.8,18.83,77600.0
2013-07-31 13:05:00,18.84,18.86,18.83,18.86,24700.0,18.84,18.86,18.83,18.86,24700.0
2013-07-31 13:10:00,18.86,18.91,18.86,18.87,113800.0,18.86,18.91,18.86,18.87,113800.0
2013-07-31 13:15:00,18.88,18.91,18.88,18.9,68300.0,18.88,18.91,18.88,18.9,68300.0
2013-07-31 13:20:00,18.9,18.99,18.9,18.97,127000.0,18.9,18.99,18.9,18.97,127000.0
2013-07-31 13:25:00,18.97,18.99,18.95,18.96,94100.0,18.97,18.99,18.95,18.96,94100.0
2013-07-31 13:30:00,18.95,18.97,18.92,18.94,70700.0,18.95,18.97,18.92,18.94,70700.0
2013-07-31 13:35:00,18.94,18.94,18.91,18.91,15100.0,18.94,18.94,18.91,18.91,15100.0
2013-07-31 13:40:00,18.91,18.93,18.91,18.92,6900.0,18.91,18.93,18.91,18.92,6900.0
2013-07-31 13:45:00,18.92,18.92,18.9,18.92,28100.0,18.92,18.92,18.9,18.92,28100.0
2013-07-31 13:50:00,18.92,18.94,18.91,18.93,52500.0,18.92,18.94,18.91,18.93,52500.0
2013-07-31 13:55:00,18.92,18.94,18.91,18.92,63100.0,18.92,18.94,18.91,18.92,63100.0
2013-07-31 14:00:00,18.93,19.08,18.92,18.96,734400.0,18.93,19.08,18.92,18.96,734400.0
2013-07-31 14:05:00,18.97,19.01,18.85,18.95,236400.0,18.97,19.01,18.85,18.95,236400.0
2013-07-31 14:10:00,18.94,18.94,18.87,18.89,174100.0,18.94,18.94,18.87,18.89,174100.0
2013-07-31 14:15:00,18.89,18.97,18.88,18.96,95000.0,18.89,18.97,18.88,18.96,95000.0
2013-07-31 14:20:00,18.96,19.03,18.95,19.03,171400.0,18.96,19.03,18.95,19.03,171400.0
2013-07-31 14:25:00,19.04,19.04,18.97,19.0,123100.0,19.04,19.04,18.97,19.0,123100.0
2013-07-31 14:30:00,19.01,19.13,19.0,19.11,450100.0,19.01,19.13,19.0,19.11,450100.0
2013-07-31 14:35:00,19.11,19.15,19.08,19.09,180400.0,19.11,19.15,19.08,19.09,180400.0
2013-07-31 14:40:00,19.1,19.18,19.09,19.14,215500.0,19.1,19.18,19.09,19.14,215500.0
2013-07-31 14:45:00,19.14,19.19,19.13,19.17,133900.0,19.14,19.19,19.13,19.17,133900.0
2013-07-31 14:50:00,19.18,19.27,19.18,19.2,516100.0,19.18,19.27,19.18,19.2,516100.0
2013-07-31 14:55:00,19.21,19.38,19.21,19.37,565000.0,19.21,19.38,19.21,19.37,565000.0
2013-07-31 15:00:00,19.38,19.42,19.26,19.31,472800.0,19.38,19.42,19.26,19.31,472800.0
2013-07-31 15:05:00,19.32,19.33,19.24,19.25,159100.0,19.32,19.33,19.24,19.25,159100.0
2013-07-31 15:10:00,19.24,19.25,19.16,19.18,153100.0,19.24,19.25,19.16,19.18,153100.0
2013-07-31 15:15:00,19.18,19.2,19.14,19.17,73800.0,19.18,19.2,19.14,19.17,73800.0
2013-07-31 15:20:00,19.17,19.21,19.16,19.16,36600.0,19.17,19.21,19.16,19.16,36600.0
2013-07-31 15:25:00,19.17,19.24,19.15,19.22,102900.0,19.17,19.24,19.15,19.22,102900.0
2013-07-31 15:30:00,19.23,19.23,19.16,19.16,102900.0,19.23,19.23,19.16,19.16,102900.0
2013-07-31 15:35:00,19.16,19.17,19.14,19.15,96200.0,19.16,19.17,19.14,19.15,96200.0
2013-07-31 15:40:00,19.15,19.16,19.12,19.14,128200.0,19.15,19.16,19.12,19.14,128200.0
2013-07-31 15:45:00,19.15,19.16,19.12,19.12,91600.0,19.15,19.16,19.12,19.12,91600.0
2013-07-31 15:50:00,19.12,19.13,19.1,19.12,156000.0,19.12,19.13,19.1,19.12,156000.0
2013-07-31 15:55:00,19.11,19.15,19.09,19.13,217700.0,19.11,19.15,19.09,19.13,217700.0
2013-08-01 09:30:00,19.09,19.1,19.06,19.06,151000.0,19.09,19.1,19.06,19.06,151000.0
2013-08-01 09:35:00,19.06,19.09,19.04,19.07,69200.0,19.06,19.09,19.04,19.07,69200.0
2013-08-01 09:40:00,19.06,19.08,19.05,19.06,70100.0,19.06,19.08,19.05,19.06,70100.0
2013-08-01 09:45:00,19.07,19.1,19.06,19.09,58200.0,19.07,19.1,19.06,19.09,58200.0
2013-08-01 09:50:00,19.1,19.1,19.07,19.08,59200.0,19.1,19.1,19.07,19.08,59200.0
2013-08-01 09:55:00,19.07,19.08,18.98,19.04,459300.0,19.07,19.08,18.98,19.04,459300.0
2013-08-01 10:00:00,19.03,19.03,18.94,18.95,768100.0,19.03,19.03,18.94,18.95,768100.0
2013-08-01 10:05:00,18.94,19.0,18.94,19.0,324900.0,18.94,19.0,18.94,19.0,324900.0
2013-08-01 10:10:00,18.99,19.03,18.98,19.03,180400.0,18.99,19.03,18.98,19.03,180400.0
2013-08-01 10:15:00,19.02,19.06,19.02,19.04,47600.0,19.02,19.06,19.02,19.04,47600.0
2013-08-01 10:20:00,19.04,19.05,19.01,19.03,78700.0,19.04,19.05,19.01,19.03,78700.0
2013-08-01 10:25:00,19.03,19.03,19.0,19.02,45300.0,19.03,19.03,19.0,19.02,45300.0
2013-08-01 10:30:00,19.02,19.02,18.98,18.98,85000.0,19.02,19.02,18.98,18.98,85000.0
2013-08-01 10:35:00,18.98,19.04,18.98,19.04,70700.0,18.98,19.04,18.98,19.04,70700.0
2013-08-01 10:40:00,19.04,19.05,19.03,19.05,28400.0,19.04,19.05,19.03,19.05,28400.0
2013-08-01 10:45:00,19.05,19.05,19.01,19.02,40500.0,19.05,19.05,19.01,19.02,40500.0
2013-08-01 10:50:00,19.01,19.04,19.01,19.04,49800.0,19.01,19.04,19.01,19.04,49800.0
2013-08-01 10:55:00,19.04,19.05,19.03,19.03,67800.0,19.04,19.05,19.03,19.03,67800.0
2013-08-01 11:00:00,19.03,19.04,19.02,19.03,29700.0,19.03,19.04,19.02,19.03,29700.0
2013-08-01 11:05:00,19.03,19.05,19.03,19.03,22600.0,19.03,19.05,19.03,19.03,22600.0
2013-08-01 11:10:00,19.03,19.04,19.01,19.02,53400.0,19.03,19.04,19.01,19.02,53400.0
2013-08-01 11:15:00,19.02,19.03,19.01,19.03,26200.0,19.02,19.03,19.01,19.03,26200.0
2013-08-01 11:20:00,19.04,19.04,19.02,19.02,60700.0,19.04,19.04,19.02,19.02,60700.0
2013-08-01 11:25:00,19.03,19.04,19.02,19.04,35400.0,19.03,19.04,19.02,19.04,35400.0
2013-08-01 11:30:00,19.04,19.04,19.02,19.02,21300.0,19.04,19.04,19.02,19.02,21300.0
2013-08-01 11:35:00,19.02,19.03,19.01,19.02,103100.0,19.02,19.03,19.01,19.02,103100.0
2013-08-01 11:40:00,19.01,19.03,19.01,19.01,81600.0,19.01,19.03,19.01,19.01,81600.0
2013-08-01 11:45:00,19.01,19.02,19.0,19.01,29100.0,19.01,19.02,19.0,19.01,29100.0
2013-08-01 11:50:00,19.01,19.02,18.99,18.99,61500.0,19.01,19.02,18.99,18.99,61500.0
2013-08-01 11:55:00,18.99,19.0,18.98,18.99,24400.0,18.99,19.0,18.98,18.99,24400.0
2013-08-01 12:00:00,18.99,18.99,18.98,18.99,48200.0,18.99,18.99,18.98,18.99,48200.0
2013-08-01 12:05:00,18.98,19.0,18.95,18.97,130900.0,18.98,19.0,18.95,18.97,130900.0
2013-08-01 12:10:00,18.97,19.0,18.96,19.0,51000.0,18.97,19.0,18.96,19.0,51000.0
2013-08-01 12:15:00,19.0,19.04,18.98,19.04,66200.0,19.0,19.04,18.98,19.04,66200.0
2013-08-01 12:20:00,19.04,19.05,19.03,19.05,12700.0,19.04,19.05,19.03,19.05,12700.0
2013-08-01 12:25:00,19.04,19.05,19.03,19.05,37100.0,19.04,19.05,19.03,19.05,37100.0
2013-08-01 12:30:00,19.06,19.07,19.02,19.02,43300.0,19.06,19.07,19.02,19.02,43300.0
2013-08-01 12:35:00,19.03,19.03,18.99,19.0,32400.0,19.03,19.03,18.99,19.0,32400.0
2013-08-01 12:40:00,19.0,19.03,19.0,19.01,47200.0,19.0,19.03,19.0,19.01,47200.0
2013-08-01 12:45:00,19.01,19.02,19.0,19.01,24300.0,19.01,19.02,19.0,19.01,24300.0
2013-08-01 12:50:00,19.01,19.01,19.0,19.01,16200.0,19.01,19.01,19.0,19.01,16200.0
2013-08-01 12:55:00,19.0,19.01,18.99,19.0,20100.0,19.0,19.01,18.99,19.0,20100.0
2013-08-01 13:00:00,18.99,19.0,18.97,19.0,98700.0,18.99,19.0,18.97,19.0,98700.0
2013-08-01 13:05:00,18.99,19.01,18.99,19.01,24200.0,18.99,19.01,18.99,19.01,24200.0
2013-08-01 13:10:00,19.01,19.01,18.98,18.99,66000.0,19.01,19.01,18.98,18.99,66000.0
2013-08-01 13:15:00,18.98,18.99,18.96,18.97,55200.0,18.98,18.99,18.96,18.97,55200.0
2013-08-01 13:20:00,18.96,18.99,18.96,18.97,23800.0,18.96,18.99,18.96,18.97,23800.0
2013-08-01 13:25:00,18.97,18.99,18.97,18.97,23900.0,18.97,18.99,18.97,18.97,23900.0
2013-08-01 13:30:00,18.97,18.98,18.96,18.98,33700.0,18.97,18.98,18.96,18.98,33700.0
2013-08-01 13:35:00,18.98,19.0,18.98,18.98,46500.0,18.98,19.0,18.98,18.98,46500.0
2013-08-01 13:40:00,18.98,18.99,18.96,18.96,72500.0,18.98,18.99,18.96,18.96,72500.0
2013-08-01 13:45:00,18.96,18.97,18.95,18.97,59600.0,18.96,18.97,18.95,18.97,59600.0
2013-08-01 13:50:00,18.97,18.98,18.96,18.98,27400.0,18.97,18.98,18.96,18.98,27400.0
2013-08-01 13:55:00,18.97,18.99,18.97,18.97,26800.0,18.97,18.99,18.97,18.97,26800.0
2013-08-01 14:00:00,18.97,18.98,18.96,18.97,66700.0,18.97,18.98,18.96,18.97,66700.0
2013-08-01 14:05:00,18.98,18.98,18.96,18.96,17600.0,18.98,18.98,18.96,18.96,17600.0
2013-08-01 14:10:00,18.97,18.99,18.97,18.99,51300.0,18.97,18.99,18.97,18.99,51300.0
2013-08-01 14:15:00,18.98,18.99,18.98,18.98,13200.0,18.98,18.99,18.98,18.98,13200.0
2013-08-01 14:20:00,18.99,18.99,18.98,18.98,19300.0,18.99,18.99,18.98,18.98,19300.0
2013-08-01 14:25:00,18.98,18.99,18.97,18.98,37400.0,18.98,18.99,18.97,18.98,37400.0
2013-08-01 14:30:00,18.97,18.97,18.95,18.96,36400.0,18.97,18.97,18.95,18.96,36400.0
2013-08-01 14:35:00,18.97,18.97,18.96,18.96,32000.0,18.97,18.97,18.96,18.96,32000.0
2013-08-01 14:40:00,18.96,18.98,18.96,18.96,28800.0,18.96,18.98,18.96,18.96,28800.0
2013-08-01 14:45:00,18.96,18.97,18.96,18.96,29400.0,18.96,18.97,18.96,18.96,29400.0
2013-08-01 14:50:00,18.96,18.97,18.95,18.95,25200.0,18.96,18.97,18.95,18.95,25200.0
2013-08-01 14:55:00,18.95,18.96,18.93,18.94,64600.0,18.95,18.96,18.93,18.94,64600.0
2013-08-01 15:00:00,18.94,18.95,18.93,18.94,31900.0,18.94,18.95,18.93,18.94,31900.0
2013-08-01 15:05:00,18.94,18.99,18.94,18.98,47500.0,18.94,18.99,18.94,18.98,47500.0
2013-08-01 15:10:00,18.98,19.0,18.97,18.99,22000.0,18.98,19.0,18.97,18.99,22000.0
2013-08-01 15:15:00,18.99,18.99,18.96,18.97,41300.0,18.99,18.99,18.96,18.97,41300.0
2013-08-01 15:20:00,18.96,18.97,18.95,18.95,25300.0,18.96,18.97,18.95,18.95,25300.0
2013-08-01 15:25:00,18.95,18.97,18.94,18.94,41900.0,18.95,18.97,18.94,18.94,41900.0
2013-08-01 15:30:00,18.95,18.96,18.95,18.96,51600.0,18.95,18.96,18.95,18.96,51600.0
2013-08-01 15:35:00,18.95,18.98,18.95,18.96,68100.0,18.95,18.98,18.95,18.96,68100.0
2013-08-01 15:40:00,18.97,18.98,18.96,18.96,84800.0,18.97,18.98,18.96,18.96,84800.0
2013-08-01 15:45:00,18.96,18.96,18.95,18.96,72000.0,18.96,18.96,18.95,18.96,72000.0
2013-08-01 15:50:00,18.96,18.96,18.95,18.96,82300.0,18.96,18.96,18.95,18.96,82300.0
2013-08-01 15:55:00,18.96,18.98,18.95,18.97,225900.0,18.96,18.98,18.95,18.97,225900.0
2013-08-02 09:30:00,19.25,19.28,19.23,19.23,351100.0,19.25,19.28,19.23,19.23,351100.0
2013-08-02 09:35:00,19.23,19.26,19.22,19.24,131900.0,19.23,19.26,19.22,19.24,131900.0
2013-08-02 09:40:00,19.25,19.25,19.22,19.23,110500.0,19.25,19.25,19.22,19.23,110500.0
2013-08-02 09:45:00,19.22,19.22,19.15,19.17,185500.0,19.22,19.22,19.15,19.17,185500.0
2013-08-02 09:50:00,19.16,19.18,19.15,19.15,102000.0,19.16,19.18,19.15,19.15,102000.0
2013-08-02 09:55:00,19.16,19.18,19.15,19.16,121900.0,19.16,19.18,19.15,19.16,121900.0
2013-08-02 10:00:00,19.17,19.21,19.16,19.17,109100.0,19.17,19.21,19.16,19.17,109100.0
2013-08-02 10:05:00,19.17,19.2,19.16,19.19,55900.0,19.17,19.2,19.16,19.19,55900.0
2013-08-02 10:10:00,19.19,19.2,19.18,19.19,57500.0,19.19,19.2,19.18,19.19,57500.0
2013-08-02 10:15:00,19.2,19.25,19.2,19.24,145800.0,19.2,19.25,19.2,19.24,145800.0
2013-08-02 10:20:00,19.24,19.25,19.22,19.23,142500.0,19.24,19.25,19.22,19.23,142500.0
2013-08-02 10:25:00,19.24,19.28,19.24,19.27,156400.0,19.24,19.28,19.24,19.27,156400.0
2013-08-02 10:30:00,19.27,19.29,19.23,19.25,69400.0,19.27,19.29,19.23,19.25,69400.0
2013-08-02 10:35:00,19.25,19.28,19.25,19.26,38100.0,19.25,19.28,19.25,19.26,38100.0
2013-08-02 10:40:00,19.26,19.29,19.26,19.27,72800.0,19.26,19.29,19.26,19.27,72800.0
2013-08-02 10:45:00,19.27,19.3,19.27,19.28,103100.0,19.27,19.3,19.27,19.28,103100.0
2013-08-02 10:50:00,19.28,19.29,19.25,19.26,147800.0,19.28,19.29,19.25,19.26,147800.0
2013-08-02 10:55:00,19.27,19.28,19.26,19.27,66700.0,19.27,19.28,19.26,19.27,66700.0
2013-08-02 11:00:00,19.27,19.28,19.26,19.27,73600.0,19.27,19.28,19.26,19.27,73600.0
2013-08-02 11:05:00,19.26,19.28,19.25,19.26,46300.0,19.26,19.28,19.25,19.26,46300.0
2013-08-02 11:10:00,19.27,19.27,19.25,19.25,23700.0,19.27,19.27,19.25,19.25,23700.0
2013-08-02 11:15:00,19.25,19.27,19.25,19.27,102400.0,19.25,19.27,19.25,19.27,102400.0
2013-08-02 11:20:00,19.27,19.27,19.24,19.26,124100.0,19.27,19.27,19.24,19.26,124100.0
2013-08-02 11:25:00,19.25,19.27,19.25,19.25,62700.0,19.25,19.27,19.25,19.25,62700.0
2013-08-02 11:30:00,19.26,19.27,19.22,19.24,172200.0,19.26,19.27,19.22,19.24,172200.0
2013-08-02 11:35:00,19.23,19.23,19.19,19.2,80000.0,19.23,19.23,19.19,19.2,80000.0
2013-08-02 11:40:00,19.2,19.22,19.2,19.22,53800.0,19.2,19.22,19.2,19.22,53800.0
2013-08-02 11:45:00,19.22,19.24,19.21,19.23,69600.0,19.22,19.24,19.21,19.23,69600.0
2013-08-02 11:50:00,19.23,19.24,19.22,19.22,22200.0,19.23,19.24,19.22,19.22,22200.0
2013-08-02 11:55:00,19.22,19.23,19.2,19.22,38100.0,19.22,19.23,19.2,19.22,38100.0
2013-08-02 12:00:00,19.21,19.23,19.21,19.23,51500.0,19.21,19.23,19.21,19.23,51500.0
2013-08-02 12:05:00,19.24,19.25,19.24,19.25,17400.0,19.24,19.25,19.24,19.25,17400.0
2013-08-02 12:10:00,19.24,19.25,19.23,19.25,94900.0,19.24,19.25,19.23,19.25,94900.0
2013-08-02 12:15:00,19.25,19.26,19.24,19.24,62800.0,19.25,19.26,19.24,19.24,62800.0
2013-08-02 12:20:00,19.24,19.25,19.23,19.25,39000.0,19.24,19.25,19.23,19.25,39000.0
2013-08-02 12:25:00,19.25,19.25,19.23,19.23,13400.0,19.25,19.25,19.23,19.23,13400.0
2013-08-02 12:30:00,19.24,19.25,19.23,19.24,36400.0,19.24,19.25,19.23,19.24,36400.0
2013-08-02 12:35:00,19.24,19.24,19.23,19.24,11700.0,19.24,19.24,19.23,19.24,11700.0
2013-08-02 12:40:00,19.24,19.26,19.23,19.25,68700.0,19.24,19.26,19.23,19.25,68700.0
2013-08-02 12:45:00,19.25,19.26,19.25,19.25,44400.0,19.25,19.26,19.25,19.25,44400.0
2013-08-02 12:50:00,19.25,19.26,19.25,19.25,13800.0,19.25,19.26,19.25,19.25,13800.0
2013-08-02 12:55:00,19.25,19.26,19.25,19.26,30900.0,19.25,19.26,19.25,19.26,30900.0
2013-08-02 13:00:00,19.25,19.27,19.25,19.26,106100.0,19.25,19.27,19.25,19.26,106100.0
2013-08-02 13:05:00,19.27,19.27,19.26,19.26,9000.0,19.27,19.27,19.26,19.26,9000.0
2013-08-02 13:10:00,19.26,19.27,19.26,19.26,20300.0,19.26,19.27,19.26,19.26,20300.0
2013-08-02 13:15:00,19.27,19.27,19.24,19.24,42500.0,19.27,19.27,19.24,19.24,42500.0
2013-08-02 13:20:00,19.25,19.25,19.24,19.25,28100.0,19.25,19.25,19.24,19.25,28100.0
2013-08-02 13:25:00,19.24,19.25,19.21,19.21,41800.0,19.24,19.25,19.21,19.21,41800.0
2013-08-02 13:30:00,19.21,19.22,19.21,19.21,11200.0,19.21,19.22,19.21,19.21,11200.0
2013-08-02 13:35:00,19.21,19.22,19.2,19.21,33800.0,19.21,19.22,19.2,19.21,33800.0
2013-08-02 13:40:00,19.21,19.22,19.2,19.21,83600.0,19.21,19.22,19.2,19.21,83600.0
2013-08-02 13:45:00,19.21,19.22,19.21,19.21,20900.0,19.21,19.22,19.21,19.21,20900.0
2013-08-02 13:50:00,19.21,19.22,19.21,19.22,20400.0,19.21,19.22,19.21,19.22,20400.0
2013-08-02 13:55:00,19.22,19.22,19.21,19.22,20200.0,19.22,19.22,19.21,19.22,20200.0
2013-08-02 14:00:00,19.22,19.22,19.2,19.21,26400.0,19.22,19.22,19.2,19.21,26400.0
2013-08-02 14:05:00,19.2,19.21,19.2,19.2,10900.0,19.2,19.21,19.2,19.2,10900.0
2013-08-02 14:10:00,19.2,19.2,19.19,19.2,35700.0,19.2,19.2,19.19,19.2,35700.0
2013-08-02 14:15:00,19.2,19.21,19.18,19.19,126300.0,19.2,19.21,19.18,19.19,126300.0
2013-08-02 14:20:00,19.2,19.2,19.19,19.2,14000.0,19.2,19.2,19.19,19.2,14000.0
2013-08-02 14:25:00,19.2,19.21,19.2,19.2,25100.0,19.2,19.21,19.2,19.2,25100.0
2013-08-02 14:30:00,19.21,19.21,19.18,19.19,61500.0,19.21,19.21,19.18,19.19,61500.0
2013-08-02 14:35:00,19.19,19.19,19.15,19.15,15400.0,19.19,19.19,19.15,19.15,15400.0
2013-08-02 14:40:00,19.16,19.16,19.14,19.14,20400.0,19.16,19.16,19.14,19.14,20400.0
2013-08-02 14:45:00,19.15,19.15,19.14,19.15,32500.0,19.15,19.15,19.14,19.15,32500.0
2013-08-02 14:50:00,19.14,19.15,19.11,19.12,82600.0,19.14,19.15,19.11,19.12,82600.0
2013-08-02 14:55:00,19.12,19.13,19.12,19.12,26000.0,19.12,19.13,19.12,19.12,26000.0
2013-08-02 15:00:00,19.13,19.13,19.12,19.12,14800.0,19.13,19.13,19.12,19.12,14800.0
2013-08-02 15:05:00,19.12,19.13,19.11,19.11,25000.0,19.12,19.13,19.11,19.11,25000.0
2013-08-02 15:10:00,19.11,19.13,19.11,19.12,21300.0,19.11,19.13,19.11,19.12,21300.0
2013-08-02 15:15:00,19.12,19.14,19.12,19.14,24300.0,19.12,19.14,19.12,19.14,24300.0
2013-08-02 15:20:00,19.13,19.15,19.13,19.15,59300.0,19.13,19.15,19.13,19.15,59300.0
2013-08-02 15:25:00,19.15,19.15,19.14,19.14,26100.0,19.15,19.15,19.14,19.14,26100.0
2013-08-02 15:30:00,19.15,19.15,19.13,19.13,51400.0,19.15,19.15,19.13,19.13,51400.0
2013-08-02 15:35:00,19.14,19.14,19.12,19.13,46100.0,19.14,19.14,19.12,19.13,46100.0
2013-08-02 15:40:00,19.12,19.13,19.12,19.13,26600.0,19.12,19.13,19.12,19.13,26600.0
2013-08-02 15:45:00,19.13,19.14,19.12,19.14,99900.0,19.13,19.14,19.12,19.14,99900.0
2013-08-02 15:50:00,19.14,19.14,19.13,19.13,70700.0,19.14,19.14,19.13,19.13,70700.0
2013-08-02 15:55:00,19.14,19.14,19.13,19.13,227300.0,19.14,19.14,19.13,19.13,227300.0
2013-08-05 09:30:00,19.06,19.09,19.03,19.08,193400.0,19.06,19.09,19.03,19.08,193400.0
2013-08-05 09:35:00,19.07,19.1,19.05,19.05,116300.0,19.07,19.1,19.05,19.05,116300.0
2013-08-05 09:40:00,19.05,19.06,19.05,19.06,44600.0,19.05,19.06,19.05,19.06,44600.0
2013-08-05 09:45:00,19.05,19.05,19.04,19.04,80600.0,19.05,19.05,19.04,19.04,80600.0
2013-08-05 09:50:00,19.05,19.05,19.02,19.04,99600.0,19.05,19.05,19.02,19.04,99600.0
2013-08-05 09:55:00,19.03,19.06,19.03,19.05,55100.0,19.03,19.06,19.03,19.05,55100.0
2013-08-05 10:00:00,19.05,19.05,18.99,19.02,151700.0,19.05,19.05,18.99,19.02,151700.0
2013-08-05 10:05:00,19.02,19.04,19.02,19.02,49000.0,19.02,19.04,19.02,19.02,49000.0
2013-08-05 10:10:00,19.03,19.05,19.03,19.05,34500.0,19.03,19.05,19.03,19.05,34500.0
2013-08-05 10:15:00,19.05,19.05,19.03,19.03,52500.0,19.05,19.05,19.03,19.03,52500.0
2013-08-05 10:20:00,19.02,19.05,19.02,19.04,58800.0,19.02,19.05,19.02,19.04,58800.0
2013-08-05 10:25:00,19.04,19.05,19.04,19.05,69500.0,19.04,19.05,19.04,19.05,69500.0
2013-08-05 10:30:00,19.05,19.07,19.04,19.07,61400.0,19.05,19.07,19.04,19.07,61400.0
2013-08-05 10:35:00,19.07,19.07,19.05,19.06,55000.0,19.07,19.07,19.05,19.06,55000.0
2013-08-05 10:40:00,19.06,19.07,19.06,19.06,26300.0,19.06,19.07,19.06,19.06,26300.0
2013-08-05 10:45:00,19.05,19.06,19.04,19.04,16500.0,19.05,19.06,19.04,19.04,16500.0
2013-08-05 10:50:00,19.05,19.05,19.04,19.04,33200.0,19.05,19.05,19.04,19.04,33200.0
2013-08-05 10:55:00,19.05,19.05,19.02,19.02,43600.0,19.05,19.05,19.02,19.02,43600.0
2013-08-05 11:00:00,19.03,19.04,19.02,19.03,30100.0,19.03,19.04,19.02,19.03,30100.0
2013-08-05 11:05:00,19.02,19.03,19.01,19.01,69800.0,19.02,19.03,19.01,19.01,69800.0
2013-08-05 11:10:00,19.01,19.01,18.95,18.96,243300.0,19.01,19.01,18.95,18.96,243300.0
2013-08-05 11:15:00,18.97,19.0,18.97,18.97,95100.0,18.97,19.0,18.97,18.97,95100.0
2013-08-05 11:20:00,18.98,18.99,18.97,18.98,31700.0,18.98,18.99,18.97,18.98,31700.0
2013-08-05 11:25:00,18.99,19.02,18.99,19.02,48600.0,18.99,19.02,18.99,19.02,48600.0
2013-08-05 11:30:00,19.01,19.01,19.0,19.0,43600.0,19.01,19.01,19.0,19.0,43600.0
2013-08-05 11:35:00,19.0,19.01,19.0,19.01,25000.0,19.0,19.01,19.0,19.01,25000.0
2013-08-05 11:40:00,19.01,19.03,19.0,19.02,38900.0,19.01,19.03,19.0,19.02,38900.0
2013-08-05 11:45:00,19.01,19.02,19.01,19.02,25300.0,19.01,19.02,19.01,19.02,25300.0
2013-08-05 11:50:00,19.02,19.02,19.0,19.0,48800.0,19.02,19.02,19.0,19.0,48800.0
2013-08-05 11:55:00,19.01,19.03,19.0,19.02,36000.0,19.01,19.03,19.0,19.02,36000.0
2013-08-05 12:00:00,19.02,19.04,19.02,19.02,24600.0,19.02,19.04,19.02,19.02,24600.0
2013-08-05 12:05:00,19.03,19.03,19.02,19.02,19500.0,19.03,19.03,19.02,19.02,19500.0
2013-08-05 12:10:00,19.02,19.05,19.01,19.04,136800.0,19.02,19.05,19.01,19.04,136800.0
2013-08-05 12:15:00,19.04,19.05,19.03,19.03,199800.0,19.04,19.05,19.03,19.03,199800.0
2013-08-05 12:20:00,19.04,19.04,19.03,19.03,32700.0,19.04,19.04,19.03,19.03,32700.0
2013-08-05 12:25:00,19.03,19.04,19.03,19.03,40200.0,19.03,19.04,19.03,19.03,40200.0
2013-08-05 12:30:00,19.04,19.07,19.04,19.06,53900.0,19.04,19.07,19.04,19.06,53900.0
2013-08-05 12:35:00,19.06,19.07,19.03,19.03,15700.0,19.06,19.07,19.03,19.03,15700.0
2013-08-05 12:40:00,19.04,19.04,19.03,19.04,7900.0,19.04,19.04,19.03,19.04,7900.0
2013-08-05 12:45:00,19.04,19.05,19.03,19.04,22700.0,19.04,19.05,19.03,19.04,22700.0
2013-08-05 12:50:00,19.04,19.04,19.03,19.04,13400.0,19.04,19.04,19.03,19.04,13400.0
2013-08-05 12:55:00,19.04,19.07,19.03,19.06,107600.0,19.04,19.07,19.03,19.06,107600.0
2013-08-05 13:00:00,19.06,19.07,19.05,19.06,59900.0,19.06,19.07,19.05,19.06,59900.0
2013-08-05 13:05:00,19.06,19.08,19.05,19.07,66700.0,19.06,19.08,19.05,19.07,66700.0
2013-08-05 13:10:00,19.07,19.07,19.06,19.06,11000.0,19.07,19.07,19.06,19.06,11000.0
2013-08-05 13:15:00,19.06,19.06,19.04,19.04,30100.0,19.06,19.06,19.04,19.04,30100.0
2013-08-05 13:20:00,19.04,19.07,19.04,19.07,22600.0,19.04,19.07,19.04,19.07,22600.0
2013-08-05 13:25:00,19.07,19.08,19.07,19.07,93400.0,19.07,19.08,19.07,19.07,93400.0
2013-08-05 13:30:00,19.07,19.08,19.06,19.07,32700.0,19.07,19.08,19.06,19.07,32700.0
2013-08-05 13:35:00,19.06,19.07,19.06,19.06,6300.0,19.06,19.07,19.06,19.06,6300.0
2013-08-05 13:40:00,19.07,19.07,19.06,19.07,4200.0,19.07,19.07,19.06,19.07,4200.0
2013-08-05 13:45:00,19.06,19.07,19.06,19.07,5500.0,19.06,19.07,19.06,19.07,5500.0
2013-08-05 13:50:00,19.06,19.07,19.06,19.06,25400.0,19.06,19.07,19.06,19.06,25400.0
2013-08-05 13:55:00,19.06,19.07,19.05,19.05,78500.0,19.06,19.07,19.05,19.05,78500.0
2013-08-05 14:00:00,19.05,19.06,19.05,19.05,52000.0,19.05,19.06,19.05,19.05,52000.0
2013-08-05 14:05:00,19.06,19.07,19.04,19.05,37700.0,19.06,19.07,19.04,19.05,37700.0
2013-08-05 14:10:00,19.04,19.06,19.04,19.05,24800.0,19.04,19.06,19.04,19.05,24800.0
2013-08-05 14:15:00,19.05,19.06,19.05,19.06,8800.0,19.05,19.06,19.05,19.06,8800.0
2013-08-05 14:20:00,19.05,19.06,19.05,19.05,8400.0,19.05,19.06,19.05,19.05,8400.0
2013-08-05 14:25:00,19.06,19.07,19.05,19.07,45500.0,19.06,19.07,19.05,19.07,45500.0
2013-08-05 14:30:00,19.06,19.07,19.06,19.07,44800.0,19.06,19.07,19.06,19.07,44800.0
2013-08-05 14:35:00,19.06,19.08,19.06,19.08,35900.0,19.06,19.08,19.06,19.08,35900.0
2013-08-05 14:40:00,19.08,19.09,19.07,19.09,57100.0,19.08,19.09,19.07,19.09,57100.0
2013-08-05 14:45:00,19.09,19.09,19.07,19.07,27200.0,19.09,19.09,19.07,19.07,27200.0
2013-08-05 14:50:00,19.07,19.07,19.04,19.05,74600.0,19.07,19.07,19.04,19.05,74600.0
2013-08-05 14:55:00,19.06,19.06,19.0,19.02,131400.0,19.06,19.06,19.0,19.02,131400.0
2013-08-05 15:00:00,19.03,19.04,19.03,19.04,12600.0,19.03,19.04,19.03,19.04,12600.0
2013-08-05 15:05:00,19.04,19.05,19.03,19.05,20600.0,19.04,19.05,19.03,19.05,20600.0
2013-08-05 15:10:00,19.05,19.05,19.04,19.04,17400.0,19.05,19.05,19.04,19.04,17400.0
2013-08-05 15:15:00,19.04,19.06,19.04,19.05,22300.0,19.04,19.06,19.04,19.05,22300.0
2013-08-05 15:20:00,19.06,19.06,19.05,19.05,7900.0,19.06,19.06,19.05,19.05,7900.0
2013-08-05 15:25:00,19.06,19.06,19.04,19.04,34500.0,19.06,19.06,19.04,19.04,34500.0
2013-08-05 15:30:00,19.04,19.04,19.02,19.04,37400.0,19.04,19.04,19.02,19.04,37400.0
2013-08-05 15:35:00,19.03,19.04,19.03,19.04,7900.0,19.03,19.04,19.03,19.04,7900.0
2013-08-05 15:40:00,19.03,19.04,19.03,19.04,30300.0,19.03,19.04,19.03,19.04,30300.0
2013-08-05 15:45:00,19.03,19.04,19.02,19.02,58900.0,19.03,19.04,19.02,19.02,58900.0
2013-08-05 15:50:00,19.02,19.03,19.0,19.0,95100.0,19.02,19.03,19.0,19.0,95100.0
2013-08-05 15:55:00,19.01,19.02,19.0,19.0,243500.0,19.01,19.02,19.0,19.0,243500.0
2013-08-06 09:30:00,18.92,18.93,18.9,18.91,205600.0,18.92,18.93,18.9,18.91,205600.0
2013-08-06 09:35:00,18.91,18.92,18.9,18.91,67500.0,18.91,18.92,18.9,18.91,67500.0
2013-08-06 09:40:00,18.92,18.92,18.91,18.91,81900.0,18.92,18.92,18.91,18.91,81900.0
2013-08-06 09:45:00,18.91,18.91,18.81,18.83,666100.0,18.91,18.91,18.81,18.83,666100.0
2013-08-06 09:50:00,18.83,18.85,18.82,18.83,143300.0,18.83,18.85,18.82,18.83,143300.0
2013-08-06 09:55:00,18.83,18.85,18.83,18.84,83600.0,18.83,18.85,18.83,18.84,83600.0
2013-08-06 10:00:00,18.85,18.85,18.84,18.85,178100.0,18.85,18.85,18.84,18.85,178100.0
2013-08-06 10:05:00,18.85,18.87,18.85,18.87,136400.0,18.85,18.87,18.85,18.87,136400.0
2013-08-06 10:10:00,18.86,18.89,18.86,18.87,114300.0,18.86,18.89,18.86,18.87,114300.0
2013-08-06 10:15:00,18.87,18.89,18.86,18.86,59600.0,18.87,18.89,18.86,18.86,59600.0
2013-08-06 10:20:00,18.87,18.9,18.86,18.89,93700.0,18.87,18.9,18.86,18.89,93700.0
2013-08-06 10:25:00,18.89,18.89,18.87,18.87,97900.0,18.89,18.89,18.87,18.87,97900.0
2013-08-06 10:30:00,18.87,18.89,18.87,18.88,61600.0,18.87,18.89,18.87,18.88,61600.0
2013-08-06 10:35:00,18.87,18.9,18.87,18.9,61000.0,18.87,18.9,18.87,18.9,61000.0
2013-08-06 10:40:00,18.89,18.91,18.88,18.91,76700.0,18.89,18.91,18.88,18.91,76700.0
2013-08-06 10:45:00,18.91,18.93,18.9,18.91,230000.0,18.91,18.93,18.9,18.91,230000.0
2013-08-06 10:50:00,18.91,18.92,18.9,18.9,65800.0,18.91,18.92,18.9,18.9,65800.0
2013-08-06 10:55:00,18.91,18.92,18.9,18.9,27800.0,18.91,18.92,18.9,18.9,27800.0
2013-08-06 11:00:00,18.9,18.93,18.9,18.92,30900.0,18.9,18.93,18.9,18.92,30900.0
2013-08-06 11:05:00,18.92,18.95,18.91,18.92,82300.0,18.92,18.95,18.91,18.92,82300.0
2013-08-06 11:10:00,18.92,18.93,18.91,18.92,32200.0,18.92,18.93,18.91,18.92,32200.0
2013-08-06 11:15:00,18.92,18.93,18.9,18.91,229300.0,18.92,18.93,18.9,18.91,229300.0
2013-08-06 11:20:00,18.92,18.94,18.92,18.92,93000.0,18.92,18.94,18.92,18.92,93000.0
2013-08-06 11:25:00,18.92,18.93,18.9,18.91,47400.0,18.92,18.93,18.9,18.91,47400.0
2013-08-06 11:30:00,18.91,18.91,18.89,18.91,45700.0,18.91,18.91,18.89,18.91,45700.0
2013-08-06 11:35:00,18.9,18.91,18.9,18.9,29800.0,18.9,18.91,18.9,18.9,29800.0
2013-08-06 11:40:00,18.91,18.91,18.89,18.89,34800.0,18.91,18.91,18.89,18.89,34800.0
2013-08-06 11:45:00,18.89,18.9,18.89,18.89,22300.0,18.89,18.9,18.89,18.89,22300.0
2013-08-06 11:50:00,18.89,18.9,18.88,18.88,11100.0,18.89,18.9,18.88,18.88,11100.0
2013-08-06 11:55:00,18.88,18.89,18.88,18.88,17600.0,18.88,18.89,18.88,18.88,17600.0
2013-08-06 12:00:00,18.89,18.9,18.87,18.87,83500.0,18.89,18.9,18.87,18.87,83500.0
2013-08-06 12:05:00,18.87,18.88,18.87,18.87,37600.0,18.87,18.88,18.87,18.87,37600.0
2013-08-06 12:10:00,18.87,18.89,18.87,18.88,54300.0,18.87,18.89,18.87,18.88,54300.0
2013-08-06 12:15:00,18.88,18.89,18.87,18.87,108600.0,18.88,18.89,18.87,18.87,108600.0
2013-08-06 12:20:00,18.88,18.89,18.88,18.89,34600.0,18.88,18.89,18.88,18.89,34600.0
2013-08-06 12:25:00,18.89,18.9,18.88,18.9,23200.0,18.89,18.9,18.88,18.9,23200.0
2013-08-06 12:30:00,18.9,18.9,18.87,18.87,61700.0,18.9,18.9,18.87,18.87,61700.0
2013-08-06 12:35:00,18.87,18.88,18.86,18.86,55500.0,18.87,18.88,18.86,18.86,55500.0
2013-08-06 12:40:00,18.87,18.87,18.86,18.86,28800.0,18.87,18.87,18.86,18.86,28800.0
2013-08-06 12:45:00,18.87,18.89,18.86,18.88,28500.0,18.87,18.89,18.86,18.88,28500.0
2013-08-06 12:50:00,18.88,18.89,18.87,18.87,21300.0,18.88,18.89,18.87,18.87,21300.0
2013-08-06 12:55:00,18.87,18.88,18.87,18.87,10000.0,18.87,18.88,18.87,18.87,10000.0
2013-08-06 13:00:00,18.87,18.87,18.86,18.86,10300.0,18.87,18.87,18.86,18.86,10300.0
2013-08-06 13:05:00,18.87,18.88,18.86,18.87,40100.0,18.87,18.88,18.86,18.87,40100.0
2013-08-06 13:10:00,18.87,18.88,18.87,18.88,11500.0,18.87,18.88,18.87,18.88,11500.0
2013-08-06 13:15:00,18.87,18.89,18.87,18.88,29000.0,18.87,18.89,18.87,18.88,29000.0
2013-08-06 13:20:00,18.88,18.89,18.86,18.87,32100.0,18.88,18.89,18.86,18.87,32100.0
2013-08-06 13:25:00,18.87,18.88,18.86,18.88,13400.0,18.87,18.88,18.86,18.88,13400.0
2013-08-06 13:30:00,18.87,18.88,18.86,18.87,40500.0,18.87,18.88,18.86,18.87,40500.0
2013-08-06 13:35:00,18.86,18.87,18.85,18.85,38600.0,18.86,18.87,18.85,18.85,38600.0
2013-08-06 13:40:00,18.86,18.86,18.85,18.85,46200.0,18.86,18.86,18.85,18.85,46200.0
2013-08-06 13:45:00,18.85,18.86,18.85,18.85,15900.0,18.85,18.86,18.85,18.85,15900.0
2013-08-06 13:50:00,18.86,18.87,18.85,18.86,133600.0,18.86,18.87,18.85,18.86,133600.0
2013-08-06 13:55:00,18.87,18.88,18.86,18.88,28900.0,18.87,18.88,18.86,18.88,28900.0
2013-08-06 14:00:00,18.88,18.88,18.87,18.87,27700.0,18.88,18.88,18.87,18.87,27700.0
2013-08-06 14:05:00,18.87,18.87,18.86,18.86,18300.0,18.87,18.87,18.86,18.86,18300.0
2013-08-06 14:10:00,18.87,18.88,18.86,18.88,27000.0,18.87,18.88,18.86,18.88,27000.0
2013-08-06 14:15:00,18.87,18.88,18.86,18.86,17600.0,18.87,18.88,18.86,18.86,17600.0
2013-08-06 14:20:00,18.87,18.87,18.86,18.87,26300.0,18.87,18.87,18.86,18.87,26300.0
2013-08-06 14:25:00,18.87,18.88,18.86,18.88,63700.0,18.87,18.88,18.86,18.88,63700.0
2013-08-06 14:30:00,18.87,18.88,18.86,18.87,33700.0,18.87,18.88,18.86,18.87,33700.0
2013-08-06 14:35:00,18.88,18.88,18.87,18.87,10900.0,18.88,18.88,18.87,18.87,10900.0
2013-08-06 14:40:00,18.87,18.88,18.87,18.87,8400.0,18.87,18.88,18.87,18.87,8400.0
2013-08-06 14:45:00,18.88,18.88,18.86,18.86,26300.0,18.88,18.88,18.86,18.86,26300.0
2013-08-06 14:50:00,18.86,18.87,18.86,18.86,8900.0,18.86,18.87,18.86,18.86,8900.0
2013-08-06 14:55:00,18.86,18.87,18.85,18.86,20900.0,18.86,18.87,18.85,18.86,20900.0
2013-08-06 15:00:00,18.85,18.87,18.85,18.87,38000.0,18.85,18.87,18.85,18.87,38000.0
2013-08-06 15:05:00,18.87,18.88,18.84,18.84,110800.0,18.87,18.88,18.84,18.84,110800.0
2013-08-06 15:10:00,18.84,18.85,18.84,18.84,49600.0,18.84,18.85,18.84,18.84,49600.0
2013-08-06 15:15:00,18.85,18.85,18.83,18.83,37500.0,18.85,18.85,18.83,18.83,37500.0
2013-08-06 15:20:00,18.83,18.84,18.82,18.83,33900.0,18.83,18.84,18.82,18.83,33900.0
2013-08-06 15:25:00,18.83,18.84,18.82,18.83,48200.0,18.83,18.84,18.82,18.83,48200.0
2013-08-06 15:30:00,18.84,18.84,18.83,18.84,39300.0,18.84,18.84,18.83,18.84,39300.0
2013-08-06 15:35:00,18.84,18.84,18.83,18.83,69600.0,18.84,18.84,18.83,18.83,69600.0
2013-08-06 15:40:00,18.83,18.84,18.83,18.83,73200.0,18.83,18.84,18.83,18.83,73200.0
2013-08-06 15:45:00,18.83,18.84,18.81,18.81,114200.0,18.83,18.84,18.81,18.81,114200.0
2013-08-06 15:50:00,18.82,18.82,18.8,18.8,136900.0,18.82,18.82,18.8,18.8,136900.0
2013-08-06 15:55:00,18.8,18.83,18.8,18.82,365200.0,18.8,18.83,18.8,18.82,365200.0
2013-08-07 09:30:00,18.76,18.79,18.74,18.75,231100.0,18.76,18.79,18.74,18.75,231100.0
2013-08-07 09:35:00,18.75,18.77,18.73,18.74,189700.0,18.75,18.77,18.73,18.74,189700.0
2013-08-07 09:40:00,18.74,18.76,18.73,18.76,168200.0,18.74,18.76,18.73,18.76,168200.0
2013-08-07 09:45:00,18.76,18.77,18.74,18.74,108000.0,18.76,18.77,18.74,18.74,108000.0
2013-08-07 09:50:00,18.74,18.75,18.72,18.74,110500.0,18.74,18.75,18.72,18.74,110500.0
2013-08-07 09:55:00,18.74,18.75,18.73,18.74,80400.0,18.74,18.75,18.73,18.74,80400.0
2013-08-07 10:00:00,18.75,18.76,18.73,18.75,97100.0,18.75,18.76,18.73,18.75,97100.0
2013-08-07 10:05:00,18.75,18.81,18.75,18.8,161600.0,18.75,18.81,18.75,18.8,161600.0
2013-08-07 10:10:00,18.8,18.81,18.78,18.8,98500.0,18.8,18.81,18.78,18.8,98500.0
2013-08-07 10:15:00,18.8,18.81,18.78,18.79,82800.0,18.8,18.81,18.78,18.79,82800.0
2013-08-07 10:20:00,18.78,18.8,18.77,18.79,47800.0,18.78,18.8,18.77,18.79,47800.0
2013-08-07 10:25:00,18.8,18.8,18.78,18.79,52600.0,18.8,18.8,18.78,18.79,52600.0
2013-08-07 10:30:00,18.79,18.8,18.79,18.8,31400.0,18.79,18.8,18.79,18.8,31400.0
2013-08-07 10:35:00,18.8,18.8,18.78,18.79,58200.0,18.8,18.8,18.78,18.79,58200.0
2013-08-07 10:40:00,18.8,18.8,18.78,18.78,40900.0,18.8,18.8,18.78,18.78,40900.0
2013-08-07 10:45:00,18.79,18.79,18.77,18.78,62400.0,18.79,18.79,18.77,18.78,62400.0
2013-08-07 10:50:00,18.77,18.8,18.77,18.79,50200.0,18.77,18.8,18.77,18.79,50200.0
2013-08-07 10:55:00,18.78,18.79,18.78,18.79,32500.0,18.78,18.79,18.78,18.79,32500.0
2013-08-07 11:00:00,18.79,18.81,18.79,18.8,84300.0,18.79,18.81,18.79,18.8,84300.0
2013-08-07 11:05:00,18.79,18.83,18.79,18.82,99200.0,18.79,18.83,18.79,18.82,99200.0
2013-08-07 11:10:00,18.82,18.84,18.81,18.82,165300.0,18.82,18.84,18.81,18.82,165300.0
2013-08-07 11:15:00,18.82,18.82,18.8,18.81,32200.0,18.82,18.82,18.8,18.81,32200.0
2013-08-07 11:20:00,18.82,18.89,18.82,18.86,199100.0,18.82,18.89,18.82,18.86,199100.0
2013-08-07 11:25:00,18.86,18.87,18.85,18.86,64500.0,18.86,18.87,18.85,18.86,64500.0
2013-08-07 11:30:00,18.86,18.87,18.86,18.86,22600.0,18.86,18.87,18.86,18.86,22600.0
2013-08-07 11:35:00,18.87,18.87,18.86,18.86,30700.0,18.87,18.87,18.86,18.86,30700.0
2013-08-07 11:40:00,18.86,18.87,18.85,18.86,93900.0,18.86,18.87,18.85,18.86,93900.0
2013-08-07 11:45:00,18.86,18.88,18.85,18.87,56700.0,18.86,18.88,18.85,18.87,56700.0
2013-08-07 11:50:00,18.87,18.91,18.86,18.89,196500.0,18.87,18.91,18.86,18.89,196500.0
2013-08-07 11:55:00,18.89,18.91,18.88,18.9,38700.0,18.89,18.91,18.88,18.9,38700.0
2013-08-07 12:00:00,18.9,18.92,18.89,18.89,77500.0,18.9,18.92,18.89,18.89,77500.0
2013-08-07 12:05:00,18.89,18.9,18.87,18.88,72800.0,18.89,18.9,18.87,18.88,72800.0
2013-08-07 12:10:00,18.88,18.89,18.87,18.87,35400.0,18.88,18.89,18.87,18.87,35400.0
2013-08-07 12:15:00,18.86,18.87,18.85,18.87,34400.0,18.86,18.87,18.85,18.87,34400.0
2013-08-07 12:20:00,18.86,18.87,18.85,18.85,13400.0,18.86,18.87,18.85,18.85,13400.0
2013-08-07 12:25:00,18.85,18.86,18.84,18.85,37300.0,18.85,18.86,18.84,18.85,37300.0
2013-08-07 12:30:00,18.85,18.86,18.85,18.86,54100.0,18.85,18.86,18.85,18.86,54100.0
2013-08-07 12:35:00,18.86,18.87,18.85,18.87,13900.0,18.86,18.87,18.85,18.87,13900.0
2013-08-07 12:40:00,18.86,18.87,18.86,18.87,102600.0,18.86,18.87,18.86,18.87,102600.0
2013-08-07 12:45:00,18.86,18.88,18.86,18.88,27500.0,18.86,18.88,18.86,18.88,27500.0
2013-08-07 12:50:00,18.87,18.87,18.86,18.86,49200.0,18.87,18.87,18.86,18.86,49200.0
2013-08-07 12:55:00,18.86,18.87,18.85,18.87,69300.0,18.86,18.87,18.85,18.87,69300.0
2013-08-07 13:00:00,18.87,18.88,18.87,18.87,16300.0,18.87,18.88,18.87,18.87,16300.0
2013-08-07 13:05:00,18.87,18.88,18.86,18.87,23100.0,18.87,18.88,18.86,18.87,23100.0
2013-08-07 13:10:00,18.87,18.88,18.86,18.86,34000.0,18.87,18.88,18.86,18.86,34000.0
2013-08-07 13:15:00,18.87,18.88,18.86,18.88,10000.0,18.87,18.88,18.86,18.88,10000.0
2013-08-07 13:20:00,18.87,18.88,18.86,18.86,33100.0,18.87,18.88,18.86,18.86,33100.0
2013-08-07 13:25:00,18.86,18.88,18.85,18.87,70400.0,18.86,18.88,18.85,18.87,70400.0
2013-08-07 13:30:00,18.88,18.88,18.87,18.88,23100.0,18.88,18.88,18.87,18.88,23100.0
2013-08-07 13:35:00,18.88,18.88,18.87,18.87,14100.0,18.88,18.88,18.87,18.87,14100.0
2013-08-07 13:40:00,18.87,18.88,18.87,18.88,8800.0,18.87,18.88,18.87,18.88,8800.0
2013-08-07 13:45:00,18.87,18.88,18.87,18.87,3900.0,18.87,18.88,18.87,18.87,3900.0
2013-08-07 13:50:00,18.88,18.89,18.87,18.89,30800.0,18.88,18.89,18.87,18.89,30800.0
2013-08-07 13:55:00,18.89,18.89,18.87,18.88,26300.0,18.89,18.89,18.87,18.88,26300.0
2013-08-07 14:00:00,18.88,18.88,18.87,18.87,36400.0,18.88,18.88,18.87,18.87,36400.0
2013-08-07 14:05:00,18.88,18.88,18.87,18.88,23200.0,18.88,18.88,18.87,18.88,23200.0
2013-08-07 14:10:00,18.87,18.88,18.87,18.88,6300.0,18.87,18.88,18.87,18.88,6300.0
2013-08-07 14:15:00,18.88,18.89,18.87,18.88,23000.0,18.88,18.89,18.87,18.88,23000.0
2013-08-07 14:20:00,18.88,18.89,18.88,18.89,8200.0,18.88,18.89,18.88,18.89,8200.0
2013-08-07 14:25:00,18.89,18.9,18.89,18.89,14600.0,18.89,18.9,18.89,18.89,14600.0
2013-08-07 14:30:00,18.9,18.9,18.89,18.89,33100.0,18.9,18.9,18.89,18.89,33100.0
2013-08-07 14:35:00,18.9,18.9,18.89,18.89,18100.0,18.9,18.9,18.89,18.89,18100.0
2013-08-07 14:40:00,18.89,18.9,18.88,18.89,25300.0,18.89,18.9,18.88,18.89,25300.0
2013-08-07 14:45:00,18.88,18.89,18.88,18.89,8200.0,18.88,18.89,18.88,18.89,8200.0
2013-08-07 14:50:00,18.88,18.89,18.88,18.89,6000.0,18.88,18.89,18.88,18.89,6000.0
2013-08-07 14:55:00,18.89,18.9,18.88,18.89,41700.0,18.89,18.9,18.88,18.89,41700.0
2013-08-07 15:00:00,18.9,18.95,18.9,18.94,75100.0,18.9,18.95,18.9,18.94,75100.0
2013-08-07 15:05:00,18.94,18.94,18.92,18.92,14600.0,18.94,18.94,18.92,18.92,14600.0
2013-08-07 15:10:00,18.92,18.93,18.91,18.92,12000.0,18.92,18.93,18.91,18.92,12000.0
2013-08-07 15:15:00,18.92,18.93,18.91,18.91,32000.0,18.92,18.93,18.91,18.91,32000.0
2013-08-07 15:20:00,18.92,18.92,18.91,18.92,22700.0,18.92,18.92,18.91,18.92,22700.0
2013-08-07 15:25:00,18.92,18.92,18.9,18.9,100200.0,18.92,18.92,18.9,18.9,100200.0
2013-08-07 15:30:00,18.91,18.91,18.89,18.89,24000.0,18.91,18.91,18.89,18.89,24000.0
2013-08-07 15:35:00,18.89,18.9,18.86,18.87,52300.0,18.89,18.9,18.86,18.87,52300.0
2013-08-07 15:40:00,18.87,18.87,18.86,18.86,21600.0,18.87,18.87,18.86,18.86,21600.0
2013-08-07 15:45:00,18.86,18.87,18.86,18.86,70400.0,18.86,18.87,18.86,18.86,70400.0
2013-08-07 15:50:00,18.86,18.87,18.85,18.85,115300.0,18.86,18.87,18.85,18.85,115300.0
2013-08-07 15:55:00,18.86,18.86,18.83,18.84,314800.0,18.86,18.86,18.83,18.84,314800.0
2013-08-08 09:30:00,19.16,19.18,19.16,19.18,94400.0,19.16,19.18,19.16,19.18,94400.0
2013-08-08 09:35:00,19.18,19.22,19.17,19.19,143900.0,19.18,19.22,19.17,19.19,143900.0
2013-08-08 09:40:00,19.2,19.2,19.17,19.18,49200.0,19.2,19.2,19.17,19.18,49200.0
2013-08-08 09:45:00,19.18,19.22,19.18,19.21,95900.0,19.18,19.22,19.18,19.21,95900.0
2013-08-08 09:50:00,19.22,19.27,19.22,19.26,157800.0,19.22,19.27,19.22,19.26,157800.0
2013-08-08 09:55:00,19.27,19.27,19.24,19.27,139900.0,19.27,19.27,19.24,19.27,139900.0
2013-08-08 10:00:00,19.26,19.32,19.26,19.3,229400.0,19.26,19.32,19.26,19.3,229400.0
2013-08-08 10:05:00,19.3,19.31,19.27,19.28,96100.0,19.3,19.31,19.27,19.28,96100.0
2013-08-08 10:10:00,19.28,19.32,19.26,19.32,193000.0,19.28,19.32,19.26,19.32,193000.0
2013-08-08 10:15:00,19.31,19.45,19.31,19.45,625200.0,19.31,19.45,19.31,19.45,625200.0
2013-08-08 10:20:00,19.46,19.49,19.41,19.42,843300.0,19.46,19.49,19.41,19.42,843300.0
2013-08-08 10:25:00,19.43,19.46,19.42,19.43,123200.0,19.43,19.46,19.42,19.43,123200.0
2013-08-08 10:30:00,19.44,19.45,19.43,19.43,310300.0,19.44,19.45,19.43,19.43,310300.0
2013-08-08 10:35:00,19.44,19.44,19.4,19.4,150500.0,19.44,19.44,19.4,19.4,150500.0
2013-08-08 10:40:00,19.41,19.42,19.4,19.41,62300.0,19.41,19.42,19.4,19.41,62300.0
2013-08-08 10:45:00,19.41,19.46,19.41,19.45,111100.0,19.41,19.46,19.41,19.45,111100.0
2013-08-08 10:50:00,19.44,19.46,19.44,19.45,112800.0,19.44,19.46,19.44,19.45,112800.0
2013-08-08 10:55:00,19.45,19.45,19.41,19.42,158400.0,19.45,19.45,19.41,19.42,158400.0
2013-08-08 11:00:00,19.43,19.46,19.42,19.45,57200.0,19.43,19.46,19.42,19.45,57200.0
2013-08-08 11:05:00,19.45,19.47,19.43,19.45,188300.0,19.45,19.47,19.43,19.45,188300.0
2013-08-08 11:10:00,19.45,19.47,19.45,19.46,94900.0,19.45,19.47,19.45,19.46,94900.0
2013-08-08 11:15:00,19.46,19.5,19.46,19.47,169500.0,19.46,19.5,19.46,19.47,169500.0
2013-08-08 11:20:00,19.46,19.48,19.44,19.45,91600.0,19.46,19.48,19.44,19.45,91600.0
2013-08-08 11:25:00,19.45,19.48,19.45,19.48,71100.0,19.45,19.48,19.45,19.48,71100.0
2013-08-08 11:30:00,19.48,19.48,19.47,19.48,62800.0,19.48,19.48,19.47,19.48,62800.0
2013-08-08 11:35:00,19.48,19.49,19.46,19.48,72500.0,19.48,19.49,19.46,19.48,72500.0
2013-08-08 11:40:00,19.48,19.48,19.46,19.48,62700.0,19.48,19.48,19.46,19.48,62700.0
2013-08-08 11:45:00,19.47,19.48,19.46,19.46,81300.0,19.47,19.48,19.46,19.46,81300.0
2013-08-08 11:50:00,19.47,19.52,19.46,19.51,174600.0,19.47,19.52,19.46,19.51,174600.0
2013-08-08 11:55:00,19.51,19.57,19.51,19.52,285000.0,19.51,19.57,19.51,19.52,285000.0
2013-08-08 12:00:00,19.53,19.57,19.52,19.52,100800.0,19.53,19.57,19.52,19.52,100800.0
2013-08-08 12:05:00,19.52,19.55,19.52,19.53,55900.0,19.52,19.55,19.52,19.53,55900.0
2013-08-08 12:10:00,19.54,19.55,19.53,19.55,74000.0,19.54,19.55,19.53,19.55,74000.0
2013-08-08 12:15:00,19.55,19.61,19.55,19.56,323100.0,19.55,19.61,19.55,19.56,323100.0
2013-08-08 12:20:00,19.57,19.58,19.52,19.53,118700.0,19.57,19.58,19.52,19.53,118700.0
2013-08-08 12:25:00,19.52,19.54,19.52,19.53,118800.0,19.52,19.54,19.52,19.53,118800.0
2013-08-08 12:30:00,19.52,19.52,19.5,19.5,40900.0,19.52,19.52,19.5,19.5,40900.0
2013-08-08 12:35:00,19.49,19.52,19.49,19.51,51800.0,19.49,19.52,19.49,19.51,51800.0
2013-08-08 12:40:00,19.51,19.52,19.51,19.51,23300.0,19.51,19.52,19.51,19.51,23300.0
2013-08-08 12:45:00,19.51,19.51,19.48,19.49,38600.0,19.51,19.51,19.48,19.49,38600.0
2013-08-08 12:50:00,19.49,19.5,19.48,19.48,28300.0,19.49,19.5,19.48,19.48,28300.0
2013-08-08 12:55:00,19.49,19.49,19.46,19.48,143400.0,19.49,19.49,19.46,19.48,143400.0
2013-08-08 13:00:00,19.48,19.49,19.47,19.49,71600.0,19.48,19.49,19.47,19.49,71600.0
2013-08-08 13:05:00,19.48,19.5,19.47,19.48,49000.0,19.48,19.5,19.47,19.48,49000.0
2013-08-08 13:10:00,19.49,19.49,19.47,19.47,23900.0,19.49,19.49,19.47,19.47,23900.0
2013-08-08 13:15:00,19.48,19.48,19.47,19.47,27500.0,19.48,19.48,19.47,19.47,27500.0
2013-08-08 13:20:00,19.47,19.53,19.46,19.53,99900.0,19.47,19.53,19.46,19.53,99900.0
2013-08-08 13:25:00,19.52,19.53,19.51,19.51,65400.0,19.52,19.53,19.51,19.51,65400.0
2013-08-08 13:30:00,19.52,19.52,19.51,19.52,12300.0,19.52,19.52,19.51,19.52,12300.0
2013-08-08 13:35:00,19.52,19.52,19.49,19.5,62000.0,19.52,19.52,19.49,19.5,62000.0
2013-08-08 13:40:00,19.5,19.51,19.49,19.49,30000.0,19.5,19.51,19.49,19.49,30000.0
2013-08-08 13:45:00,19.49,19.49,19.48,19.49,23600.0,19.49,19.49,19.48,19.49,23600.0
2013-08-08 13:50:00,19.49,19.5,19.48,19.49,123000.0,19.49,19.5,19.48,19.49,123000.0
2013-08-08 13:55:00,19.48,19.49,19.48,19.49,19900.0,19.48,19.49,19.48,19.49,19900.0
2013-08-08 14:00:00,19.49,19.5,19.49,19.5,17600.0,19.49,19.5,19.49,19.5,17600.0
2013-08-08 14:05:00,19.49,19.51,19.49,19.51,22700.0,19.49,19.51,19.49,19.51,22700.0
2013-08-08 14:10:00,19.51,19.51,19.5,19.51,36400.0,19.51,19.51,19.5,19.51,36400.0
2013-08-08 14:15:00,19.51,19.52,19.5,19.52,15300.0,19.51,19.52,19.5,19.52,15300.0
2013-08-08 14:20:00,19.52,19.56,19.52,19.56,89100.0,19.52,19.56,19.52,19.56,89100.0
2013-08-08 14:25:00,19.56,19.56,19.55,19.56,15200.0,19.56,19.56,19.55,19.56,15200.0
2013-08-08 14:30:00,19.55,19.56,19.53,19.56,55500.0,19.55,19.56,19.53,19.56,55500.0
2013-08-08 14:35:00,19.56,19.57,19.55,19.57,59700.0,19.56,19.57,19.55,19.57,59700.0
2013-08-08 14:40:00,19.57,19.57,19.56,19.57,66700.0,19.57,19.57,19.56,19.57,66700.0
2013-08-08 14:45:00,19.57,19.58,19.56,19.58,138700.0,19.57,19.58,19.56,19.58,138700.0
2013-08-08 14:50:00,19.58,19.61,19.57,19.59,82400.0,19.58,19.61,19.57,19.59,82400.0
2013-08-08 14:55:00,19.59,19.63,19.59,19.63,62400.0,19.59,19.63,19.59,19.63,62400.0
2013-08-08 15:00:00,19.62,19.63,19.59,19.59,92300.0,19.62,19.63,19.59,19.59,92300.0
2013-08-08 15:05:00,19.59,19.6,19.57,19.6,121800.0,19.59,19.6,19.57,19.6,121800.0
2013-08-08 15:10:00,19.6,19.6,19.57,19.58,85100.0,19.6,19.6,19.57,19.58,85100.0
2013-08-08 15:15:00,19.58,19.59,19.56,19.58,127800.0,19.58,19.59,19.56,19.58,127800.0
2013-08-08 15:20:00,19.58,19.58,19.56,19.56,65900.0,19.58,19.58,19.56,19.56,65900.0
2013-08-08 15:25:00,19.57,19.59,19.56,19.58,111800.0,19.57,19.59,19.56,19.58,111800.0
2013-08-08 15:30:00,19.57,19.58,19.57,19.57,39000.0,19.57,19.58,19.57,19.57,39000.0
2013-08-08 15:35:00,19.58,19.58,19.55,19.56,162100.0,19.58,19.58,19.55,19.56,162100.0
2013-08-08 15:40:00,19.56,19.58,19.56,19.57,133300.0,19.56,19.58,19.56,19.57,133300.0
2013-08-08 15:45:00,19.57,19.58,19.57,19.57,99200.0,19.57,19.58,19.57,19.57,99200.0
2013-08-08 15:50:00,19.58,19.59,19.57,19.58,301900.0,19.58,19.59,19.57,19.58,301900.0
2013-08-08 15:55:00,19.59,19.61,19.58,19.59,659100.0,19.59,19.61,19.58,19.59,659100.0
2013-08-09 09:30:00,19.61,19.63,19.6,19.61,165000.0,19.61,19.63,19.6,19.61,165000.0
2013-08-09 09:35:00,19.61,19.61,19.57,19.6,138000.0,19.61,19.61,19.57,19.6,138000.0
2013-08-09 09:40:00,19.59,19.6,19.58,19.58,20400.0,19.59,19.6,19.58,19.58,20400.0
2013-08-09 09:45:00,19.58,19.59,19.56,19.56,114300.0,19.58,19.59,19.56,19.56,114300.0
2013-08-09 09:50:00,19.57,19.6,19.56,19.59,101200.0,19.57,19.6,19.56,19.59,101200.0
2013-08-09 09:55:00,19.6,19.6,19.57,19.59,175800.0,19.6,19.6,19.57,19.59,175800.0
2013-08-09 10:00:00,19.58,19.6,19.57,19.6,68100.0,19.58,19.6,19.57,19.6,68100.0
2013-08-09 10:05:00,19.6,19.66,19.59,19.66,150900.0,19.6,19.66,19.59,19.66,150900.0
2013-08-09 10:10:00,19.66,19.7,19.66,19.67,287600.0,19.66,19.7,19.66,19.67,287600.0
2013-08-09 10:15:00,19.68,19.69,19.67,19.68,207300.0,19.68,19.69,19.67,19.68,207300.0
2013-08-09 10:20:00,19.67,19.69,19.67,19.68,75400.0,19.67,19.69,19.67,19.68,75400.0
2013-08-09 10:25:00,19.69,19.69,19.64,19.65,92700.0,19.69,19.69,19.64,19.65,92700.0
2013-08-09 10:30:00,19.64,19.65,19.63,19.64,60700.0,19.64,19.65,19.63,19.64,60700.0
2013-08-09 10:35:00,19.64,19.67,19.64,19.66,74800.0,19.64,19.67,19.64,19.66,74800.0
2013-08-09 10:40:00,19.66,19.67,19.65,19.65,42100.0,19.66,19.67,19.65,19.65,42100.0
2013-08-09 10:45:00,19.66,19.66,19.64,19.66,65000.0,19.66,19.66,19.64,19.66,65000.0
2013-08-09 10:50:00,19.65,19.67,19.65,19.66,42900.0,19.65,19.67,19.65,19.66,42900.0
2013-08-09 10:55:00,19.66,19.66,19.65,19.66,19000.0,19.66,19.66,19.65,19.66,19000.0
2013-08-09 11:00:00,19.66,19.68,19.65,19.67,147300.0,19.66,19.68,19.65,19.67,147300.0
2013-08-09 11:05:00,19.66,19.69,19.66,19.69,82700.0,19.66,19.69,19.66,19.69,82700.0
2013-08-09 11:10:00,19.68,19.69,19.67,19.69,62600.0,19.68,19.69,19.67,19.69,62600.0
2013-08-09 11:15:00,19.68,19.79,19.68,19.78,450400.0,19.68,19.79,19.68,19.78,450400.0
2013-08-09 11:20:00,19.78,19.82,19.78,19.8,458200.0,19.78,19.82,19.78,19.8,458200.0
2013-08-09 11:25:00,19.8,19.81,19.77,19.78,161700.0,19.8,19.81,19.77,19.78,161700.0
2013-08-09 11:30:00,19.77,19.79,19.76,19.78,151300.0,19.77,19.79,19.76,19.78,151300.0
2013-08-09 11:35:00,19.78,19.82,19.77,19.8,74200.0,19.78,19.82,19.77,19.8,74200.0
2013-08-09 11:40:00,19.8,19.81,19.79,19.79,80600.0,19.8,19.81,19.79,19.79,80600.0
2013-08-09 11:45:00,19.8,19.83,19.8,19.83,83800.0,19.8,19.83,19.8,19.83,83800.0
2013-08-09 11:50:00,19.83,19.83,19.75,19.76,112900.0,19.83,19.83,19.75,19.76,112900.0
2013-08-09 11:55:00,19.75,19.78,19.74,19.75,43200.0,19.75,19.78,19.74,19.75,43200.0
2013-08-09 12:00:00,19.76,19.78,19.74,19.78,42600.0,19.76,19.78,19.74,19.78,42600.0
2013-08-09 12:05:00,19.78,19.8,19.77,19.78,70300.0,19.78,19.8,19.77,19.78,70300.0
2013-08-09 12:10:00,19.79,19.79,19.75,19.76,76100.0,19.79,19.79,19.75,19.76,76100.0
2013-08-09 12:15:00,19.75,19.77,19.75,19.76,29700.0,19.75,19.77,19.75,19.76,29700.0
2013-08-09 12:20:00,19.77,19.77,19.76,19.77,6100.0,19.77,19.77,19.76,19.77,6100.0
2013-08-09 12:25:00,19.77,19.78,19.76,19.77,136900.0,19.77,19.78,19.76,19.77,136900.0
2013-08-09 12:30:00,19.77,19.78,19.75,19.76,70000.0,19.77,19.78,19.75,19.76,70000.0
2013-08-09 12:35:00,19.77,19.77,19.71,19.72,58700.0,19.77,19.77,19.71,19.72,58700.0
2013-08-09 12:40:00,19.73,19.73,19.71,19.73,62500.0,19.73,19.73,19.71,19.73,62500.0
2013-08-09 12:45:00,19.73,19.73,19.71,19.71,29500.0,19.73,19.73,19.71,19.71,29500.0
2013-08-09 12:50:00,19.71,19.71,19.67,19.68,102500.0,19.71,19.71,19.67,19.68,102500.0
2013-08-09 12:55:00,19.68,19.72,19.68,19.7,66800.0,19.68,19.72,19.68,19.7,66800.0
2013-08-09 13:00:00,19.7,19.7,19.68,19.7,49000.0,19.7,19.7,19.68,19.7,49000.0
2013-08-09 13:05:00,19.7,19.7,19.69,19.69,33300.0,19.7,19.7,19.69,19.69,33300.0
2013-08-09 13:10:00,19.69,19.71,19.68,19.69,54600.0,19.69,19.71,19.68,19.69,54600.0
2013-08-09 13:15:00,19.68,19.68,19.66,19.68,69100.0,19.68,19.68,19.66,19.68,69100.0
2013-08-09 13:20:00,19.68,19.73,19.67,19.72,74300.0,19.68,19.73,19.67,19.72,74300.0
2013-08-09 13:25:00,19.71,19.73,19.71,19.72,52200.0,19.71,19.73,19.71,19.72,52200.0
2013-08-09 13:30:00,19.72,19.73,19.71,19.71,41500.0,19.72,19.73,19.71,19.71,41500.0
2013-08-09 13:35:00,19.71,19.72,19.7,19.71,65200.0,19.71,19.72,19.7,19.71,65200.0
2013-08-09 13:40:00,19.71,19.71,19.7,19.7,11400.0,19.71,19.71,19.7,19.7,11400.0
2013-08-09 13:45:00,19.7,19.72,19.7,19.71,30500.0,19.7,19.72,19.7,19.71,30500.0
2013-08-09 13:50:00,19.72,19.72,19.7,19.71,53700.0,19.72,19.72,19.7,19.71,53700.0
2013-08-09 13:55:00,19.7,19.71,19.7,19.71,17900.0,19.7,19.71,19.7,19.71,17900.0
2013-08-09 14:00:00,19.7,19.71,19.69,19.71,33400.0,19.7,19.71,19.69,19.71,33400.0
2013-08-09 14:05:00,19.71,19.71,19.7,19.71,17900.0,19.71,19.71,19.7,19.71,17900.0
2013-08-09 14:10:00,19.71,19.72,19.7,19.72,18200.0,19.71,19.72,19.7,19.72,18200.0
2013-08-09 14:15:00,19.71,19.72,19.71,19.71,13000.0,19.71,19.72,19.71,19.71,13000.0
2013-08-09 14:20:00,19.71,19.72,19.71,19.71,15700.0,19.71,19.72,19.71,19.71,15700.0
2013-08-09 14:25:00,19.71,19.72,19.71,19.72,13700.0,19.71,19.72,19.71,19.72,13700.0
2013-08-09 14:30:00,19.72,19.73,19.71,19.72,63900.0,19.72,19.73,19.71,19.72,63900.0
2013-08-09 14:35:00,19.72,19.73,19.71,19.72,26900.0,19.72,19.73,19.71,19.72,26900.0
2013-08-09 14:40:00,19.73,19.73,19.72,19.73,20900.0,19.73,19.73,19.72,19.73,20900.0
2013-08-09 14:45:00,19.73,19.73,19.72,19.73,14600.0,19.73,19.73,19.72,19.73,14600.0
2013-08-09 14:50:00,19.73,19.73,19.72,19.73,19900.0,19.73,19.73,19.72,19.73,19900.0
2013-08-09 14:55:00,19.73,19.73,19.72,19.72,22000.0,19.73,19.73,19.72,19.72,22000.0
2013-08-09 15:00:00,19.73,19.75,19.73,19.75,91400.0,19.73,19.75,19.73,19.75,91400.0
2013-08-09 15:05:00,19.75,19.76,19.74,19.74,112800.0,19.75,19.76,19.74,19.74,112800.0
2013-08-09 15:10:00,19.74,19.76,19.74,19.75,75800.0,19.74,19.76,19.74,19.75,75800.0
2013-08-09 15:15:00,19.76,19.79,19.75,19.79,25000.0,19.76,19.79,19.75,19.79,25000.0
2013-08-09 15:20:00,19.79,19.81,19.78,19.81,79700.0,19.79,19.81,19.78,19.81,79700.0
2013-08-09 15:25:00,19.81,19.82,19.79,19.81,200900.0,19.81,19.82,19.79,19.81,200900.0
2013-08-09 15:30:00,19.82,19.82,19.81,19.81,87700.0,19.82,19.82,19.81,19.81,87700.0
2013-08-09 15:35:00,19.82,19.87,19.8,19.81,546800.0,19.82,19.87,19.8,19.81,546800.0
2013-08-09 15:40:00,19.82,19.83,19.77,19.78,365900.0,19.82,19.83,19.77,19.78,365900.0
2013-08-09 15:45:00,19.78,19.79,19.77,19.79,104900.0,19.78,19.79,19.77,19.79,104900.0
2013-08-09 15:50:00,19.79,19.79,19.75,19.77,385600.0,19.79,19.79,19.75,19.77,385600.0
2013-08-09 15:55:00,19.77,19.77,19.74,19.76,434300.0,19.77,19.77,19.74,19.76,434300.0
2013-08-12 09:30:00,20.52,20.59,20.48,20.5,904700.0,20.52,20.59,20.48,20.5,904700.0
2013-08-12 09:35:00,20.5,20.56,20.5,20.54,440500.0,20.5,20.56,20.5,20.54,440500.0
2013-08-12 09:40:00,20.55,20.55,20.5,20.51,336100.0,20.55,20.55,20.5,20.51,336100.0
2013-08-12 09:45:00,20.5,20.51,20.48,20.49,208100.0,20.5,20.51,20.48,20.49,208100.0
2013-08-12 09:50:00,20.48,20.54,20.48,20.51,326800.0,20.48,20.54,20.48,20.51,326800.0
2013-08-12 09:55:00,20.51,20.52,20.5,20.5,115000.0,20.51,20.52,20.5,20.5,115000.0
2013-08-12 10:00:00,20.5,20.54,20.5,20.52,226400.0,20.5,20.54,20.5,20.52,226400.0
2013-08-12 10:05:00,20.52,20.57,20.52,20.56,294400.0,20.52,20.57,20.52,20.56,294400.0
2013-08-12 10:10:00,20.56,20.57,20.54,20.56,101300.0,20.56,20.57,20.54,20.56,101300.0
2013-08-12 10:15:00,20.56,20.56,20.54,20.55,134400.0,20.56,20.56,20.54,20.55,134400.0
2013-08-12 10:20:00,20.55,20.62,20.55,20.6,301900.0,20.55,20.62,20.55,20.6,301900.0
2013-08-12 10:25:00,20.59,20.6,20.57,20.57,136400.0,20.59,20.6,20.57,20.57,136400.0
2013-08-12 10:30:00,20.57,20.62,20.57,20.62,105800.0,20.57,20.62,20.57,20.62,105800.0
2013-08-12 10:35:00,20.61,20.63,20.58,20.59,124300.0,20.61,20.63,20.58,20.59,124300.0
2013-08-12 10:40:00,20.58,20.6,20.58,20.6,195400.0,20.58,20.6,20.58,20.6,195400.0
2013-08-12 10:45:00,20.6,20.62,20.59,20.61,191700.0,20.6,20.62,20.59,20.61,191700.0
2013-08-12 10:50:00,20.61,20.62,20.59,20.6,101000.0,20.61,20.62,20.59,20.6,101000.0
2013-08-12 10:55:00,20.6,20.6,20.58,20.59,65400.0,20.6,20.6,20.58,20.59,65400.0
2013-08-12 11:00:00,20.59,20.62,20.59,20.61,75800.0,20.59,20.62,20.59,20.61,75800.0
2013-08-12 11:05:00,20.62,20.64,20.61,20.63,196100.0,20.62,20.64,20.61,20.63,196100.0
2013-08-12 11:10:00,20.63,20.64,20.62,20.63,63800.0,20.63,20.64,20.62,20.63,63800.0
2013-08-12 11:15:00,20.63,20.65,20.62,20.62,161600.0,20.63,20.65,20.62,20.62,161600.0
2013-08-12 11:20:00,20.63,20.63,20.57,20.6,144700.0,20.63,20.63,20.57,20.6,144700.0
2013-08-12 11:25:00,20.6,20.6,20.58,20.6,89600.0,20.6,20.6,20.58,20.6,89600.0
2013-08-12 11:30:00,20.6,20.62,20.59,20.61,115000.0,20.6,20.62,20.59,20.61,115000.0
2013-08-12 11:35:00,20.61,20.62,20.59,20.59,126000.0,20.61,20.62,20.59,20.59,126000.0
2013-08-12 11:40:00,20.59,20.62,20.59,20.61,74200.0,20.59,20.62,20.59,20.61,74200.0
2013-08-12 11:45:00,20.61,20.61,20.59,20.59,61500.0,20.61,20.61,20.59,20.59,61500.0
2013-08-12 11:50:00,20.59,20.59,20.56,20.58,297900.0,20.59,20.59,20.56,20.58,297900.0
2013-08-12 11:55:00,20.58,20.58,20.56,20.57,132600.0,20.58,20.58,20.56,20.57,132600.0
2013-08-12 12:00:00,20.57,20.6,20.56,20.58,119900.0,20.57,20.6,20.56,20.58,119900.0
2013-08-12 12:05:00,20.58,20.6,20.58,20.6,47600.0,20.58,20.6,20.58,20.6,47600.0
2013-08-12 12:10:00,20.6,20.6,20.59,20.59,28300.0,20.6,20.6,20.59,20.59,28300.0
2013-08-12 12:15:00,20.6,20.6,20.58,20.6,57000.0,20.6,20.6,20.58,20.6,57000.0
2013-08-12 12:20:00,20.59,20.6,20.56,20.59,121800.0,20.59,20.6,20.56,20.59,121800.0
2013-08-12 12:25:00,20.59,20.59,20.57,20.57,30100.0,20.59,20.59,20.57,20.57,30100.0
2013-08-12 12:30:00,20.57,20.62,20.57,20.62,74400.0,20.57,20.62,20.57,20.62,74400.0
2013-08-12 12:35:00,20.62,20.64,20.6,20.6,109200.0,20.62,20.64,20.6,20.6,109200.0
2013-08-12 12:40:00,20.61,20.64,20.6,20.63,57100.0,20.61,20.64,20.6,20.63,57100.0
2013-08-12 12:45:00,20.63,20.66,20.63,20.63,119100.0,20.63,20.66,20.63,20.63,119100.0
2013-08-12 12:50:00,20.64,20.65,20.63,20.64,100900.0,20.64,20.65,20.63,20.64,100900.0
2013-08-12 12:55:00,20.65,20.66,20.63,20.63,78500.0,20.65,20.66,20.63,20.63,78500.0
2013-08-12 13:00:00,20.64,20.64,20.61,20.63,69700.0,20.64,20.64,20.61,20.63,69700.0
2013-08-12 13:05:00,20.62,20.63,20.6,20.61,47000.0,20.62,20.63,20.6,20.61,47000.0
2013-08-12 13:10:00,20.61,20.64,20.6,20.62,65600.0,20.61,20.64,20.6,20.62,65600.0
2013-08-12 13:15:00,20.62,20.63,20.61,20.63,50700.0,20.62,20.63,20.61,20.63,50700.0
2013-08-12 13:20:00,20.62,20.63,20.6,20.62,97400.0,20.62,20.63,20.6,20.62,97400.0
2013-08-12 13:25:00,20.61,20.62,20.6,20.62,51000.0,20.61,20.62,20.6,20.62,51000.0
2013-08-12 13:30:00,20.63,20.64,20.62,20.63,49900.0,20.63,20.64,20.62,20.63,49900.0
2013-08-12 13:35:00,20.63,20.64,20.62,20.64,48600.0,20.63,20.64,20.62,20.64,48600.0
2013-08-12 13:40:00,20.64,20.66,20.63,20.66,67800.0,20.64,20.66,20.63,20.66,67800.0
2013-08-12 13:45:00,20.65,20.66,20.63,20.64,77700.0,20.65,20.66,20.63,20.64,77700.0
2013-08-12 13:50:00,20.63,20.64,20.63,20.63,37900.0,20.63,20.64,20.63,20.63,37900.0
2013-08-12 13:55:00,20.64,20.64,20.63,20.63,32000.0,20.64,20.64,20.63,20.63,32000.0
2013-08-12 14:00:00,20.64,20.64,20.62,20.63,33900.0,20.64,20.64,20.62,20.63,33900.0
2013-08-12 14:05:00,20.63,20.64,20.62,20.64,53600.0,20.63,20.64,20.62,20.64,53600.0
2013-08-12 14:10:00,20.64,20.66,20.63,20.66,112800.0,20.64,20.66,20.63,20.66,112800.0
2013-08-12 14:15:00,20.65,20.69,20.65,20.68,157500.0,20.65,20.69,20.65,20.68,157500.0
2013-08-12 14:20:00,20.68,20.69,20.67,20.68,123200.0,20.68,20.69,20.67,20.68,123200.0
2013-08-12 14:25:00,20.67,20.71,20.67,20.7,124700.0,20.67,20.71,20.67,20.7,124700.0
2013-08-12 14:30:00,20.7,20.71,20.67,20.67,81500.0,20.7,20.71,20.67,20.67,81500.0
2013-08-12 14:35:00,20.66,20.66,20.64,20.65,191200.0,20.66,20.66,20.64,20.65,191200.0
2013-08-12 14:40:00,20.66,20.66,20.64,20.66,72500.0,20.66,20.66,20.64,20.66,72500.0
2013-08-12 14:45:00,20.66,20.66,20.65,20.65,33200.0,20.66,20.66,20.65,20.65,33200.0
2013-08-12 14:50:00,20.65,20.67,20.65,20.67,56700.0,20.65,20.67,20.65,20.67,56700.0
2013-08-12 14:55:00,20.67,20.67,20.66,20.67,54000.0,20.67,20.67,20.66,20.67,54000.0
2013-08-12 15:00:00,20.66,20.66,20.64,20.64,84800.0,20.66,20.66,20.64,20.64,84800.0
2013-08-12 15:05:00,20.64,20.65,20.63,20.64,44400.0,20.64,20.65,20.63,20.64,44400.0
2013-08-12 15:10:00,20.64,20.66,20.63,20.66,73500.0,20.64,20.66,20.63,20.66,73500.0
2013-08-12 15:15:00,20.66,20.67,20.65,20.67,59500.0,20.66,20.67,20.65,20.67,59500.0
2013-08-12 15:20:00,20.67,20.68,20.66,20.68,64600.0,20.67,20.68,20.66,20.68,64600.0
2013-08-12 15:25:00,20.68,20.7,20.66,20.67,131700.0,20.68,20.7,20.66,20.67,131700.0
2013-08-12 15:30:00,20.66,20.67,20.64,20.64,121600.0,20.66,20.67,20.64,20.64,121600.0
2013-08-12 15:35:00,20.64,20.66,20.64,20.65,79100.0,20.64,20.66,20.64,20.65,79100.0
2013-08-12 15:40:00,20.65,20.66,20.65,20.65,102300.0,20.65,20.66,20.65,20.65,102300.0
2013-08-12 15:45:00,20.66,20.66,20.61,20.61,310400.0,20.66,20.66,20.61,20.61,310400.0
2013-08-12 15:50:00,20.61,20.63,20.6,20.6,457300.0,20.61,20.63,20.6,20.6,457300.0
2013-08-12 15:55:00,20.6,20.62,20.57,20.62,689600.0,20.6,20.62,20.57,20.62,689600.0
2013-08-13 09:30:00,20.72,20.74,20.61,20.61,659600.0,20.72,20.74,20.61,20.61,659600.0
2013-08-13 09:35:00,20.62,20.65,20.54,20.57,320800.0,20.62,20.65,20.54,20.57,320800.0
2013-08-13 09:40:00,20.58,20.62,20.55,20.59,187000.0,20.58,20.62,20.55,20.59,187000.0
2013-08-13 09:45:00,20.6,20.64,20.58,20.62,107900.0,20.6,20.64,20.58,20.62,107900.0
2013-08-13 09:50:00,20.61,20.66,20.6,20.64,149500.0,20.61,20.66,20.6,20.64,149500.0
2013-08-13 09:55:00,20.65,20.67,20.63,20.63,107000.0,20.65,20.67,20.63,20.63,107000.0
2013-08-13 10:00:00,20.62,20.63,20.59,20.62,110600.0,20.62,20.63,20.59,20.62,110600.0
2013-08-13 10:05:00,20.61,20.69,20.61,20.67,145100.0,20.61,20.69,20.61,20.67,145100.0
2013-08-13 10:10:00,20.66,20.68,20.64,20.67,71500.0,20.66,20.68,20.64,20.67,71500.0
2013-08-13 10:15:00,20.68,20.73,20.67,20.73,180100.0,20.68,20.73,20.67,20.73,180100.0
2013-08-13 10:20:00,20.73,20.76,20.71,20.72,158000.0,20.73,20.76,20.71,20.72,158000.0
2013-08-13 10:25:00,20.73,20.73,20.7,20.73,105100.0,20.73,20.73,20.7,20.73,105100.0
2013-08-13 10:30:00,20.73,20.73,20.65,20.67,156500.0,20.73,20.73,20.65,20.67,156500.0
2013-08-13 10:35:00,20.67,20.7,20.66,20.69,226400.0,20.67,20.7,20.66,20.69,226400.0
2013-08-13 10:40:00,20.7,20.7,20.66,20.67,72200.0,20.7,20.7,20.66,20.67,72200.0
2013-08-13 10:45:00,20.67,20.72,20.66,20.71,161400.0,20.67,20.72,20.66,20.71,161400.0
2013-08-13 10:50:00,20.71,20.71,20.67,20.71,257900.0,20.71,20.71,20.67,20.71,257900.0
2013-08-13 10:55:00,20.72,20.72,20.7,20.72,57400.0,20.72,20.72,20.7,20.72,57400.0
2013-08-13 11:00:00,20.72,20.73,20.71,20.72,106100.0,20.72,20.73,20.71,20.72,106100.0
2013-08-13 11:05:00,20.71,20.72,20.67,20.71,155800.0,20.71,20.72,20.67,20.71,155800.0
2013-08-13 11:10:00,20.72,20.73,20.71,20.72,64500.0,20.72,20.73,20.71,20.72,64500.0
2013-08-13 11:15:00,20.72,20.73,20.72,20.72,35500.0,20.72,20.73,20.72,20.72,35500.0
2013-08-13 11:20:00,20.72,20.73,20.66,20.68,333600.0,20.72,20.73,20.66,20.68,333600.0
2013-08-13 11:25:00,20.68,20.68,20.61,20.62,158300.0,20.68,20.68,20.61,20.62,158300.0
2013-08-13 11:30:00,20.62,20.62,20.57,20.59,292200.0,20.62,20.62,20.57,20.59,292200.0
2013-08-13 11:35:00,20.6,20.65,20.58,20.64,90300.0,20.6,20.65,20.58,20.64,90300.0
2013-08-13 11:40:00,20.63,20.65,20.62,20.63,55900.0,20.63,20.65,20.62,20.63,55900.0
2013-08-13 11:45:00,20.63,20.65,20.62,20.64,70600.0,20.63,20.65,20.62,20.64,70600.0
2013-08-13 11:50:00,20.64,20.66,20.61,20.65,82700.0,20.64,20.66,20.61,20.65,82700.0
2013-08-13 11:55:00,20.65,20.65,20.6,20.62,76600.0,20.65,20.65,20.6,20.62,76600.0
2013-08-13 12:00:00,20.61,20.62,20.6,20.6,74200.0,20.61,20.62,20.6,20.6,74200.0
2013-08-13 12:05:00,20.6,20.62,20.59,20.6,73400.0,20.6,20.62,20.59,20.6,73400.0
2013-08-13 12:10:00,20.6,20.61,20.59,20.61,84900.0,20.6,20.61,20.59,20.61,84900.0
2013-08-13 12:15:00,20.62,20.62,20.59,20.59,60300.0,20.62,20.62,20.59,20.59,60300.0
2013-08-13 12:20:00,20.59,20.61,20.59,20.61,30500.0,20.59,20.61,20.59,20.61,30500.0
2013-08-13 12:25:00,20.61,20.65,20.6,20.63,58500.0,20.61,20.65,20.6,20.63,58500.0
2013-08-13 12:30:00,20.63,20.63,20.58,20.59,86100.0,20.63,20.63,20.58,20.59,86100.0
2013-08-13 12:35:00,20.59,20.59,20.53,20.56,139000.0,20.59,20.59,20.53,20.56,139000.0
2013-08-13 12:40:00,20.57,20.59,20.57,20.58,47800.0,20.57,20.59,20.57,20.58,47800.0
2013-08-13 12:45:00,20.59,20.6,20.58,20.6,42200.0,20.59,20.6,20.58,20.6,42200.0
2013-08-13 12:50:00,20.59,20.62,20.59,20.61,52200.0,20.59,20.62,20.59,20.61,52200.0
2013-08-13 12:55:00,20.6,20.62,20.59,20.59,89200.0,20.6,20.62,20.59,20.59,89200.0
2013-08-13 13:00:00,20.6,20.61,20.59,20.6,50400.0,20.6,20.61,20.59,20.6,50400.0
2013-08-13 13:05:00,20.59,20.6,20.59,20.59,21600.0,20.59,20.6,20.59,20.59,21600.0
2013-08-13 13:10:00,20.59,20.6,20.59,20.6,35300.0,20.59,20.6,20.59,20.6,35300.0
2013-08-13 13:15:00,20.59,20.61,20.59,20.6,82200.0,20.59,20.61,20.59,20.6,82200.0
2013-08-13 13:20:00,20.6,20.61,20.58,20.6,136000.0,20.6,20.61,20.58,20.6,136000.0
2013-08-13 13:25:00,20.6,20.63,20.59,20.63,76000.0,20.6,20.63,20.59,20.63,76000.0
2013-08-13 13:30:00,20.64,20.68,20.63,20.67,62100.0,20.64,20.68,20.63,20.67,62100.0
2013-08-13 13:35:00,20.67,20.69,20.66,20.68,27200.0,20.67,20.69,20.66,20.68,27200.0
2013-08-13 13:40:00,20.67,20.7,20.66,20.68,71500.0,20.67,20.7,20.66,20.68,71500.0
2013-08-13 13:45:00,20.69,20.69,20.67,20.69,31700.0,20.69,20.69,20.67,20.69,31700.0
2013-08-13 13:50:00,20.69,20.72,20.69,20.72,30900.0,20.69,20.72,20.69,20.72,30900.0
2013-08-13 13:55:00,20.71,20.74,20.71,20.71,72900.0,20.71,20.74,20.71,20.71,72900.0
2013-08-13 14:00:00,20.71,20.73,20.71,20.72,38300.0,20.71,20.73,20.71,20.72,38300.0
2013-08-13 14:05:00,20.72,20.75,20.72,20.74,74000.0,20.72,20.75,20.72,20.74,74000.0
2013-08-13 14:10:00,20.75,20.75,20.68,20.7,127100.0,20.75,20.75,20.68,20.7,127100.0
2013-08-13 14:15:00,20.69,20.7,20.68,20.69,110900.0,20.69,20.7,20.68,20.69,110900.0
2013-08-13 14:20:00,20.69,20.72,20.69,20.71,48400.0,20.69,20.72,20.69,20.71,48400.0
2013-08-13 14:25:00,20.71,20.73,20.71,20.71,66900.0,20.71,20.73,20.71,20.71,66900.0
2013-08-13 14:30:00,20.72,20.72,20.7,20.7,21100.0,20.72,20.72,20.7,20.7,21100.0
2013-08-13 14:35:00,20.7,20.71,20.66,20.68,103500.0,20.7,20.71,20.66,20.68,103500.0
2013-08-13 14:40:00,20.68,20.69,20.67,20.69,16400.0,20.68,20.69,20.67,20.69,16400.0
2013-08-13 14:45:00,20.69,20.7,20.68,20.69,13800.0,20.69,20.7,20.68,20.69,13800.0
2013-08-13 14:50:00,20.7,20.71,20.69,20.71,21600.0,20.7,20.71,20.69,20.71,21600.0
2013-08-13 14:55:00,20.71,20.71,20.7,20.71,17500.0,20.71,20.71,20.7,20.71,17500.0
2013-08-13 15:00:00,20.71,20.73,20.7,20.73,27000.0,20.71,20.73,20.7,20.73,27000.0
2013-08-13 15:05:00,20.72,20.73,20.7,20.71,47600.0,20.72,20.73,20.7,20.71,47600.0
2013-08-13 15:10:00,20.71,20.71,20.69,20.7,25400.0,20.71,20.71,20.69,20.7,25400.0
2013-08-13 15:15:00,20.69,20.7,20.67,20.68,24900.0,20.69,20.7,20.67,20.68,24900.0
2013-08-13 15:20:00,20.68,20.68,20.66,20.66,97800.0,20.68,20.68,20.66,20.66,97800.0
2013-08-13 15:25:00,20.67,20.67,20.64,20.66,83800.0,20.67,20.67,20.64,20.66,83800.0
2013-08-13 15:30:00,20.66,20.67,20.65,20.67,48500.0,20.66,20.67,20.65,20.67,48500.0
2013-08-13 15:35:00,20.66,20.7,20.66,20.7,80400.0,20.66,20.7,20.66,20.7,80400.0
2013-08-13 15:40:00,20.69,20.7,20.67,20.68,86300.0,20.69,20.7,20.67,20.68,86300.0
2013-08-13 15:45:00,20.67,20.68,20.67,20.67,96100.0,20.67,20.68,20.67,20.67,96100.0
2013-08-13 15:50:00,20.66,20.68,20.65,20.68,159100.0,20.66,20.68,20.65,20.68,159100.0
2013-08-13 15:55:00,20.68,20.71,20.67,20.71,364200.0,20.68,20.71,20.67,20.71,364200.0
2013-08-14 09:30:00,20.76,20.77,20.74,20.77,123400.0,20.76,20.77,20.74,20.77,123400.0
2013-08-14 09:35:00,20.77,20.81,20.76,20.78,169500.0,20.77,20.81,20.76,20.78,169500.0
2013-08-14 09:40:00,20.79,20.84,20.78,20.81,147500.0,20.79,20.84,20.78,20.81,147500.0
2013-08-14 09:45:00,20.81,20.82,20.8,20.82,71900.0,20.81,20.82,20.8,20.82,71900.0
2013-08-14 09:50:00,20.82,20.84,20.81,20.82,105600.0,20.82,20.84,20.81,20.82,105600.0
2013-08-14 09:55:00,20.82,20.87,20.82,20.85,229700.0,20.82,20.87,20.82,20.85,229700.0
2013-08-14 10:00:00,20.85,20.87,20.84,20.85,206100.0,20.85,20.87,20.84,20.85,206100.0
2013-08-14 10:05:00,20.85,20.87,20.82,20.84,229500.0,20.85,20.87,20.82,20.84,229500.0
2013-08-14 10:10:00,20.84,20.86,20.83,20.85,259000.0,20.84,20.86,20.83,20.85,259000.0
2013-08-14 10:15:00,20.85,20.86,20.83,20.85,306000.0,20.85,20.86,20.83,20.85,306000.0
2013-08-14 10:20:00,20.85,20.94,20.85,20.91,489400.0,20.85,20.94,20.85,20.91,489400.0
2013-08-14 10:25:00,20.92,21.02,20.9,20.98,661800.0,20.92,21.02,20.9,20.98,661800.0
2013-08-14 10:30:00,20.98,20.99,20.95,20.95,322700.0,20.98,20.99,20.95,20.95,322700.0
2013-08-14 10:35:00,20.95,20.98,20.93,20.96,192300.0,20.95,20.98,20.93,20.96,192300.0
2013-08-14 10:40:00,20.96,20.96,20.92,20.92,121000.0,20.96,20.96,20.92,20.92,121000.0
2013-08-14 10:45:00,20.93,20.94,20.9,20.91,180400.0,20.93,20.94,20.9,20.91,180400.0
2013-08-14 10:50:00,20.91,20.94,20.91,20.94,199300.0,20.91,20.94,20.91,20.94,199300.0
2013-08-14 10:55:00,20.93,20.95,20.93,20.93,218000.0,20.93,20.95,20.93,20.93,218000.0
2013-08-14 11:00:00,20.93,20.95,20.92,20.93,224400.0,20.93,20.95,20.92,20.93,224400.0
2013-08-14 11:05:00,20.92,20.95,20.92,20.95,105400.0,20.92,20.95,20.92,20.95,105400.0
2013-08-14 11:10:00,20.95,20.95,20.89,20.91,167900.0,20.95,20.95,20.89,20.91,167900.0
2013-08-14 11:15:00,20.9,20.91,20.87,20.9,295400.0,20.9,20.91,20.87,20.9,295400.0
2013-08-14 11:20:00,20.91,20.92,20.9,20.9,64800.0,20.91,20.92,20.9,20.9,64800.0
2013-08-14 11:25:00,20.91,20.92,20.88,20.9,228300.0,20.91,20.92,20.88,20.9,228300.0
2013-08-14 11:30:00,20.9,20.92,20.89,20.9,204500.0,20.9,20.92,20.89,20.9,204500.0
2013-08-14 11:35:00,20.9,20.93,20.89,20.93,359300.0,20.9,20.93,20.89,20.93,359300.0
2013-08-14 11:40:00,20.92,20.96,20.92,20.94,438200.0,20.92,20.96,20.92,20.94,438200.0
2013-08-14 11:45:00,20.94,20.98,20.93,20.96,562200.0,20.94,20.98,20.93,20.96,562200.0
2013-08-14 11:50:00,20.96,20.97,20.94,20.95,172100.0,20.96,20.97,20.94,20.95,172100.0
2013-08-14 11:55:00,20.95,21.0,20.94,20.98,328500.0,20.95,21.0,20.94,20.98,328500.0
2013-08-14 12:00:00,20.98,20.99,20.96,20.97,146100.0,20.98,20.99,20.96,20.97,146100.0
2013-08-14 12:05:00,20.97,20.97,20.95,20.96,61400.0,20.97,20.97,20.95,20.96,61400.0
2013-08-14 12:10:00,20.96,20.97,20.94,20.95,77300.0,20.96,20.97,20.94,20.95,77300.0
2013-08-14 12:15:00,20.94,20.97,20.94,20.96,212600.0,20.94,20.97,20.94,20.96,212600.0
2013-08-14 12:20:00,20.95,20.97,20.95,20.96,67000.0,20.95,20.97,20.95,20.96,67000.0
2013-08-14 12:25:00,20.96,20.99,20.95,20.99,104600.0,20.96,20.99,20.95,20.99,104600.0
2013-08-14 12:30:00,20.98,20.98,20.96,20.97,62200.0,20.98,20.98,20.96,20.97,62200.0
2013-08-14 12:35:00,20.98,21.02,20.97,21.01,122900.0,20.98,21.02,20.97,21.01,122900.0
2013-08-14 12:40:00,21.0,21.01,20.97,20.99,118000.0,21.0,21.01,20.97,20.99,118000.0
2013-08-14 12:45:00,20.99,21.02,20.99,21.01,195300.0,20.99,21.02,20.99,21.01,195300.0
2013-08-14 12:50:00,21.0,21.02,20.99,21.02,176700.0,21.0,21.02,20.99,21.02,176700.0
2013-08-14 12:55:00,21.01,21.02,21.01,21.02,85400.0,21.01,21.02,21.01,21.02,85400.0
2013-08-14 13:00:00,21.02,21.05,21.0,21.04,227300.0,21.02,21.05,21.0,21.04,227300.0
2013-08-14 13:05:00,21.03,21.07,21.03,21.05,138000.0,21.03,21.07,21.03,21.05,138000.0
2013-08-14 13:10:00,21.05,21.08,21.03,21.06,221700.0,21.05,21.08,21.03,21.06,221700.0
2013-08-14 13:15:00,21.06,21.06,21.05,21.06,109600.0,21.06,21.06,21.05,21.06,109600.0
2013-08-14 13:20:00,21.06,21.08,21.03,21.04,239800.0,21.06,21.08,21.03,21.04,239800.0
2013-08-14 13:25:00,21.04,21.05,21.0,21.01,179400.0,21.04,21.05,21.0,21.01,179400.0
2013-08-14 13:30:00,21.01,21.02,20.99,21.0,86400.0,21.01,21.02,20.99,21.0,86400.0
2013-08-14 13:35:00,21.0,21.02,21.0,21.01,23600.0,21.0,21.02,21.0,21.01,23600.0
2013-08-14 13:40:00,21.0,21.01,20.98,21.01,46500.0,21.0,21.01,20.98,21.01,46500.0
2013-08-14 13:45:00,21.0,21.01,20.98,20.99,56800.0,21.0,21.01,20.98,20.99,56800.0
2013-08-14 13:50:00,20.99,20.99,20.97,20.99,53000.0,20.99,20.99,20.97,20.99,53000.0
2013-08-14 13:55:00,20.99,21.01,20.98,21.01,141200.0,20.99,21.01,20.98,21.01,141200.0
2013-08-14 14:00:00,21.0,21.02,21.0,21.0,75500.0,21.0,21.02,21.0,21.0,75500.0
2013-08-14 14:05:00,21.0,21.01,21.0,21.0,66500.0,21.0,21.01,21.0,21.0,66500.0
2013-08-14 14:10:00,21.01,21.02,21.0,21.02,70900.0,21.01,21.02,21.0,21.02,70900.0
2013-08-14 14:15:00,21.01,21.02,21.01,21.02,68400.0,21.01,21.02,21.01,21.02,68400.0
2013-08-14 14:20:00,21.02,21.03,21.0,21.02,109200.0,21.02,21.03,21.0,21.02,109200.0
2013-08-14 14:25:00,21.03,21.04,21.02,21.03,71000.0,21.03,21.04,21.02,21.03,71000.0
2013-08-14 14:30:00,21.03,21.04,21.02,21.03,70700.0,21.03,21.04,21.02,21.03,70700.0
2013-08-14 14:35:00,21.02,21.04,21.01,21.04,146100.0,21.02,21.04,21.01,21.04,146100.0
2013-08-14 14:40:00,21.03,21.04,21.02,21.03,159800.0,21.03,21.04,21.02,21.03,159800.0
2013-08-14 14:45:00,21.04,21.08,21.03,21.06,163800.0,21.04,21.08,21.03,21.06,163800.0
2013-08-14 14:50:00,21.07,21.07,21.05,21.07,83200.0,21.07,21.07,21.05,21.07,83200.0
2013-08-14 14:55:00,21.07,21.07,21.06,21.07,32200.0,21.07,21.07,21.06,21.07,32200.0
2013-08-14 15:00:00,21.07,21.1,21.06,21.1,171800.0,21.07,21.1,21.06,21.1,171800.0
2013-08-14 15:05:00,21.1,21.11,21.09,21.1,99800.0,21.1,21.11,21.09,21.1,99800.0
2013-08-14 15:10:00,21.09,21.1,21.08,21.09,87800.0,21.09,21.1,21.08,21.09,87800.0
2013-08-14 15:15:00,21.08,21.1,21.07,21.08,119100.0,21.08,21.1,21.07,21.08,119100.0
2013-08-14 15:20:00,21.08,21.09,21.07,21.08,95900.0,21.08,21.09,21.07,21.08,95900.0
2013-08-14 15:25:00,21.08,21.08,21.07,21.08,89500.0,21.08,21.08,21.07,21.08,89500.0
2013-08-14 15:30:00,21.08,21.09,21.07,21.07,177000.0,21.08,21.09,21.07,21.07,177000.0
2013-08-14 15:35:00,21.07,21.09,21.07,21.08,127800.0,21.07,21.09,21.07,21.08,127800.0
2013-08-14 15:40:00,21.07,21.09,21.07,21.09,103200.0,21.07,21.09,21.07,21.09,103200.0
2013-08-14 15:45:00,21.08,21.09,21.08,21.09,113300.0,21.08,21.09,21.08,21.09,113300.0
2013-08-14 15:50:00,21.09,21.09,21.08,21.09,122900.0,21.09,21.09,21.08,21.09,122900.0
2013-08-14 15:55:00,21.09,21.1,21.08,21.09,425400.0,21.09,21.1,21.08,21.09,425400.0
2013-08-15 09:30:00,21.06,21.14,21.05,21.11,502900.0,21.06,21.14,21.05,21.11,502900.0
2013-08-15 09:35:00,21.1,21.12,21.1,21.11,209600.0,21.1,21.12,21.1,21.11,209600.0
2013-08-15 09:40:00,21.1,21.16,21.09,21.14,243300.0,21.1,21.16,21.09,21.14,243300.0
2013-08-15 09:45:00,21.14,21.14,21.09,21.1,183400.0,21.14,21.14,21.09,21.1,183400.0
2013-08-15 09:50:00,21.1,21.11,21.05,21.08,205300.0,21.1,21.11,21.05,21.08,205300.0
2013-08-15 09:55:00,21.08,21.1,21.07,21.08,151700.0,21.08,21.1,21.07,21.08,151700.0
2013-08-15 10:00:00,21.08,21.18,21.07,21.17,335700.0,21.08,21.18,21.07,21.17,335700.0
2013-08-15 10:05:00,21.17,21.19,21.15,21.15,116800.0,21.17,21.19,21.15,21.15,116800.0
2013-08-15 10:10:00,21.16,21.18,21.15,21.16,124500.0,21.16,21.18,21.15,21.16,124500.0
2013-08-15 10:15:00,21.16,21.16,21.13,21.14,80800.0,21.16,21.16,21.13,21.14,80800.0
2013-08-15 10:20:00,21.14,21.17,21.13,21.16,105600.0,21.14,21.17,21.13,21.16,105600.0
2013-08-15 10:25:00,21.15,21.19,21.15,21.17,97300.0,21.15,21.19,21.15,21.17,97300.0
2013-08-15 10:30:00,21.17,21.18,21.11,21.13,126200.0,21.17,21.18,21.11,21.13,126200.0
2013-08-15 10:35:00,21.12,21.13,21.09,21.09,170500.0,21.12,21.13,21.09,21.09,170500.0
2013-08-15 10:40:00,21.1,21.11,21.08,21.09,221000.0,21.1,21.11,21.08,21.09,221000.0
2013-08-15 10:45:00,21.09,21.12,21.09,21.1,144100.0,21.09,21.12,21.09,21.1,144100.0
2013-08-15 10:50:00,21.11,21.13,21.1,21.13,143500.0,21.11,21.13,21.1,21.13,143500.0
2013-08-15 10:55:00,21.13,21.14,21.12,21.12,63300.0,21.13,21.14,21.12,21.12,63300.0
2013-08-15 11:00:00,21.12,21.12,21.09,21.11,87900.0,21.12,21.12,21.09,21.11,87900.0
2013-08-15 11:05:00,21.11,21.12,21.09,21.09,45700.0,21.11,21.12,21.09,21.09,45700.0
2013-08-15 11:10:00,21.09,21.17,21.09,21.15,198900.0,21.09,21.17,21.09,21.15,198900.0
2013-08-15 11:15:00,21.15,21.18,21.15,21.16,137700.0,21.15,21.18,21.15,21.16,137700.0
2013-08-15 11:20:00,21.15,21.16,21.13,21.14,21700.0,21.15,21.16,21.13,21.14,21700.0
2013-08-15 11:25:00,21.13,21.16,21.13,21.14,47500.0,21.13,21.16,21.13,21.14,47500.0
2013-08-15 11:30:00,21.15,21.15,21.13,21.13,43500.0,21.15,21.15,21.13,21.13,43500.0
2013-08-15 11:35:00,21.13,21.16,21.13,21.16,110200.0,21.13,21.16,21.13,21.16,110200.0
2013-08-15 11:40:00,21.16,21.2,21.15,21.19,125900.0,21.16,21.2,21.15,21.19,125900.0
2013-08-15 11:45:00,21.2,21.27,21.19,21.25,291600.0,21.2,21.27,21.19,21.25,291600.0
2013-08-15 11:50:00,21.24,21.26,21.24,21.25,145800.0,21.24,21.26,21.24,21.25,145800.0
2013-08-15 11:55:00,21.25,21.32,21.25,21.27,537700.0,21.25,21.32,21.25,21.27,537700.0
2013-08-15 12:00:00,21.27,21.3,21.26,21.28,98600.0,21.27,21.3,21.26,21.28,98600.0
2013-08-15 12:05:00,21.27,21.3,21.26,21.28,115700.0,21.27,21.3,21.26,21.28,115700.0
2013-08-15 12:10:00,21.28,21.33,21.27,21.3,162200.0,21.28,21.33,21.27,21.3,162200.0
2013-08-15 12:15:00,21.31,21.37,21.3,21.36,128400.0,21.31,21.37,21.3,21.36,128400.0
2013-08-15 12:20:00,21.35,21.37,21.33,21.34,131800.0,21.35,21.37,21.33,21.34,131800.0
2013-08-15 12:25:00,21.34,21.35,21.33,21.35,77400.0,21.34,21.35,21.33,21.35,77400.0
2013-08-15 12:30:00,21.35,21.36,21.33,21.34,120900.0,21.35,21.36,21.33,21.34,120900.0
2013-08-15 12:35:00,21.34,21.35,21.31,21.33,97000.0,21.34,21.35,21.31,21.33,97000.0
2013-08-15 12:40:00,21.33,21.34,21.32,21.34,56900.0,21.33,21.34,21.32,21.34,56900.0
2013-08-15 12:45:00,21.35,21.48,21.34,21.45,528100.0,21.35,21.48,21.34,21.45,528100.0
2013-08-15 12:50:00,21.45,21.73,21.45,21.73,1430700.0,21.45,21.73,21.45,21.73,1430700.0
2013-08-15 12:55:00,21.73,21.76,21.66,21.72,944600.0,21.73,21.76,21.66,21.72,944600.0
2013-08-15 13:00:00,21.71,21.83,21.71,21.79,1201300.0,21.71,21.83,21.71,21.79,1201300.0
2013-08-15 13:05:00,21.8,21.9,21.74,21.89,954800.0,21.8,21.9,21.74,21.89,954800.0
2013-08-15 13:10:00,21.88,22.38,21.87,22.19,3105300.0,21.88,22.38,21.87,22.19,3105300.0
2013-08-15 13:15:00,22.19,22.19,22.05,22.07,1111200.0,22.19,22.19,22.05,22.07,1111200.0
2013-08-15 13:20:00,22.07,22.17,22.04,22.15,910200.0,22.07,22.17,22.04,22.15,910200.0
2013-08-15 13:25:00,22.16,22.17,22.1,22.11,578000.0,22.16,22.17,22.1,22.11,578000.0
2013-08-15 13:30:00,22.11,22.18,22.1,22.13,821500.0,22.11,22.18,22.1,22.13,821500.0
2013-08-15 13:35:00,22.13,22.17,22.13,22.16,723800.0,22.13,22.17,22.13,22.16,723800.0
2013-08-15 13:40:00,22.15,22.17,22.13,22.17,602000.0,22.15,22.17,22.13,22.17,602000.0
2013-08-15 13:45:00,22.17,22.21,22.16,22.19,516900.0,22.17,22.21,22.16,22.19,516900.0
2013-08-15 13:50:00,22.2,22.22,22.18,22.19,312900.0,22.2,22.22,22.18,22.19,312900.0
2013-08-15 13:55:00,22.19,22.19,22.09,22.12,501800.0,22.19,22.19,22.09,22.12,501800.0
2013-08-15 14:00:00,22.13,22.21,22.12,22.18,586900.0,22.13,22.21,22.12,22.18,586900.0
2013-08-15 14:05:00,22.19,22.2,22.16,22.2,381600.0,22.19,22.2,22.16,22.2,381600.0
2013-08-15 14:10:00,22.19,22.26,22.17,22.25,599400.0,22.19,22.26,22.17,22.25,599400.0
2013-08-15 14:15:00,22.24,22.27,22.17,22.21,589900.0,22.24,22.27,22.17,22.21,589900.0
2013-08-15 14:20:00,22.22,22.22,22.17,22.19,381400.0,22.22,22.22,22.17,22.19,381400.0
2013-08-15 14:25:00,22.19,22.25,22.17,22.22,338000.0,22.19,22.25,22.17,22.22,338000.0
2013-08-15 14:30:00,22.22,22.24,22.21,22.21,179200.0,22.22,22.24,22.21,22.21,179200.0
2013-08-15 14:35:00,22.21,22.23,22.15,22.23,388000.0,22.21,22.23,22.15,22.23,388000.0
2013-08-15 14:40:00,22.22,22.28,22.21,22.28,393300.0,22.22,22.28,22.21,22.28,393300.0
2013-08-15 14:45:00,22.28,22.33,22.28,22.3,465800.0,22.28,22.33,22.28,22.3,465800.0
2013-08-15 14:50:00,22.3,22.31,22.25,22.26,464100.0,22.3,22.31,22.25,22.26,464100.0
2013-08-15 14:55:00,22.26,22.28,22.24,22.27,201100.0,22.26,22.28,22.24,22.27,201100.0
2013-08-15 15:00:00,22.27,22.32,22.26,22.29,323200.0,22.27,22.32,22.26,22.29,323200.0
2013-08-15 15:05:00,22.3,22.3,22.24,22.27,258000.0,22.3,22.3,22.24,22.27,258000.0
2013-08-15 15:10:00,22.26,22.29,22.25,22.28,191700.0,22.26,22.29,22.25,22.28,191700.0
2013-08-15 15:15:00,22.28,22.3,22.27,22.29,197500.0,22.28,22.3,22.27,22.29,197500.0
2013-08-15 15:20:00,22.3,22.33,22.27,22.27,346100.0,22.3,22.33,22.27,22.27,346100.0
2013-08-15 15:25:00,22.27,22.29,22.25,22.26,272500.0,22.27,22.29,22.25,22.26,272500.0
2013-08-15 15:30:00,22.26,22.29,22.24,22.25,353700.0,22.26,22.29,22.24,22.25,353700.0
2013-08-15 15:35:00,22.26,22.35,22.26,22.33,498300.0,22.26,22.35,22.26,22.33,498300.0
2013-08-15 15:40:00,22.32,22.33,22.25,22.27,480400.0,22.32,22.33,22.25,22.27,480400.0
2013-08-15 15:45:00,22.27,22.28,22.24,22.24,487500.0,22.27,22.28,22.24,22.24,487500.0
2013-08-15 15:50:00,22.24,22.25,22.2,22.2,614900.0,22.24,22.25,22.2,22.2,614900.0
2013-08-15 15:55:00,22.2,22.21,22.12,22.12,1151300.0,22.2,22.21,22.12,22.12,1151300.0
2013-08-16 09:30:00,22.45,22.49,22.37,22.38,1049800.0,22.45,22.49,22.37,22.38,1049800.0
2013-08-16 09:35:00,22.38,22.4,22.15,22.23,864300.0,22.38,22.4,22.15,22.23,864300.0
2013-08-16 09:40:00,22.24,22.28,22.17,22.27,661400.0,22.24,22.28,22.17,22.27,661400.0
2013-08-16 09:45:00,22.27,22.28,22.24,22.26,442700.0,22.27,22.28,22.24,22.26,442700.0
2013-08-16 09:50:00,22.27,22.28,22.23,22.23,233100.0,22.27,22.28,22.23,22.23,233100.0
2013-08-16 09:55:00,22.24,22.44,22.24,22.33,691100.0,22.24,22.44,22.24,22.33,691100.0
2013-08-16 10:00:00,22.34,22.36,22.31,22.34,456200.0,22.34,22.36,22.31,22.34,456200.0
2013-08-16 10:05:00,22.34,22.34,22.24,22.25,403900.0,22.34,22.34,22.24,22.25,403900.0
2013-08-16 10:10:00,22.25,22.29,22.25,22.28,115000.0,22.25,22.29,22.25,22.28,115000.0
2013-08-16 10:15:00,22.28,22.28,22.25,22.28,249300.0,22.28,22.28,22.25,22.28,249300.0
2013-08-16 10:20:00,22.28,22.29,22.24,22.25,174900.0,22.28,22.29,22.24,22.25,174900.0
2013-08-16 10:25:00,22.25,22.28,22.24,22.25,115200.0,22.25,22.28,22.24,22.25,115200.0
2013-08-16 10:30:00,22.26,22.26,22.15,22.18,370800.0,22.26,22.26,22.15,22.18,370800.0
2013-08-16 10:35:00,22.17,22.21,22.17,22.18,192500.0,22.17,22.21,22.17,22.18,192500.0
2013-08-16 10:40:00,22.18,22.23,22.18,22.22,156500.0,22.18,22.23,22.18,22.22,156500.0
2013-08-16 10:45:00,22.22,22.28,22.22,22.26,129400.0,22.22,22.28,22.22,22.26,129400.0
2013-08-16 10:50:00,22.26,22.28,22.25,22.28,133400.0,22.26,22.28,22.25,22.28,133400.0
2013-08-16 10:55:00,22.27,22.35,22.26,22.3,262300.0,22.27,22.35,22.26,22.3,262300.0
2013-08-16 11:00:00,22.3,22.34,22.3,22.33,162700.0,22.3,22.34,22.3,22.33,162700.0
2013-08-16 11:05:00,22.32,22.32,22.28,22.3,87100.0,22.32,22.32,22.28,22.3,87100.0
2013-08-16 11:10:00,22.3,22.34,22.29,22.3,93400.0,22.3,22.34,22.29,22.3,93400.0
2013-08-16 11:15:00,22.3,22.32,22.29,22.3,93800.0,22.3,22.32,22.29,22.3,93800.0
2013-08-16 11:20:00,22.3,22.32,22.29,22.3,86300.0,22.3,22.32,22.29,22.3,86300.0
2013-08-16 11:25:00,22.3,22.34,22.28,22.33,96800.0,22.3,22.34,22.28,22.33,96800.0
2013-08-16 11:30:00,22.34,22.35,22.31,22.31,84400.0,22.34,22.35,22.31,22.31,84400.0
2013-08-16 11:35:00,22.32,22.38,22.32,22.38,117000.0,22.32,22.38,22.32,22.38,117000.0
2013-08-16 11:40:00,22.37,22.42,22.36,22.39,143200.0,22.37,22.42,22.36,22.39,143200.0
2013-08-16 11:45:00,22.38,22.44,22.38,22.43,399200.0,22.38,22.44,22.38,22.43,399200.0
2013-08-16 11:50:00,22.42,22.44,22.41,22.43,194900.0,22.42,22.44,22.41,22.43,194900.0
2013-08-16 11:55:00,22.43,22.44,22.39,22.4,344800.0,22.43,22.44,22.39,22.4,344800.0
2013-08-16 12:00:00,22.4,22.43,22.38,22.43,136100.0,22.4,22.43,22.38,22.43,136100.0
2013-08-16 12:05:00,22.43,22.43,22.34,22.35,190700.0,22.43,22.43,22.34,22.35,190700.0
2013-08-16 12:10:00,22.37,22.39,22.35,22.38,83900.0,22.37,22.39,22.35,22.38,83900.0
2013-08-16 12:15:00,22.37,22.38,22.34,22.35,106800.0,22.37,22.38,22.34,22.35,106800.0
2013-08-16 12:20:00,22.36,22.37,22.31,22.32,243600.0,22.36,22.37,22.31,22.32,243600.0
2013-08-16 12:25:00,22.33,22.36,22.32,22.34,105400.0,22.33,22.36,22.32,22.34,105400.0
2013-08-16 12:30:00,22.34,22.4,22.33,22.4,140600.0,22.34,22.4,22.33,22.4,140600.0
2013-08-16 12:35:00,22.4,22.43,22.38,22.43,85000.0,22.4,22.43,22.38,22.43,85000.0
2013-08-16 12:40:00,22.42,22.43,22.39,22.41,43300.0,22.42,22.43,22.39,22.41,43300.0
2013-08-16 12:45:00,22.4,22.42,22.4,22.41,61400.0,22.4,22.42,22.4,22.41,61400.0
2013-08-16 12:50:00,22.41,22.48,22.41,22.46,157500.0,22.41,22.48,22.41,22.46,157500.0
2013-08-16 12:55:00,22.46,22.46,22.41,22.43,106500.0,22.46,22.46,22.41,22.43,106500.0
2013-08-16 13:00:00,22.44,22.46,22.42,22.43,147200.0,22.44,22.46,22.42,22.43,147200.0
2013-08-16 13:05:00,22.44,22.45,22.41,22.44,143200.0,22.44,22.45,22.41,22.44,143200.0
2013-08-16 13:10:00,22.44,22.46,22.43,22.45,72500.0,22.44,22.46,22.43,22.45,72500.0
2013-08-16 13:15:00,22.46,22.48,22.44,22.44,129600.0,22.46,22.48,22.44,22.44,129600.0
2013-08-16 13:20:00,22.45,22.53,22.44,22.51,274900.0,22.45,22.53,22.44,22.51,274900.0
2013-08-16 13:25:00,22.51,22.53,22.47,22.51,348700.0,22.51,22.53,22.47,22.51,348700.0
2013-08-16 13:30:00,22.51,22.51,22.47,22.49,158600.0,22.51,22.51,22.47,22.49,158600.0
2013-08-16 13:35:00,22.48,22.49,22.46,22.48,99300.0,22.48,22.49,22.46,22.48,99300.0
2013-08-16 13:40:00,22.48,22.48,22.45,22.45,55600.0,22.48,22.48,22.45,22.45,55600.0
2013-08-16 13:45:00,22.45,22.49,22.45,22.48,61300.0,22.45,22.49,22.45,22.48,61300.0
2013-08-16 13:50:00,22.49,22.52,22.48,22.5,112500.0,22.49,22.52,22.48,22.5,112500.0
2013-08-16 13:55:00,22.51,22.57,22.5,22.53,356200.0,22.51,22.57,22.5,22.53,356200.0
2013-08-16 14:00:00,22.53,22.56,22.52,22.54,297800.0,22.53,22.56,22.52,22.54,297800.0
2013-08-16 14:05:00,22.53,22.54,22.52,22.52,137200.0,22.53,22.54,22.52,22.52,137200.0
2013-08-16 14:10:00,22.53,22.58,22.52,22.56,280800.0,22.53,22.58,22.52,22.56,280800.0
2013-08-16 14:15:00,22.56,22.59,22.54,22.56,393400.0,22.56,22.59,22.54,22.56,393400.0
2013-08-16 14:20:00,22.57,22.58,22.48,22.5,316200.0,22.57,22.58,22.48,22.5,316200.0
2013-08-16 14:25:00,22.49,22.51,22.47,22.48,117000.0,22.49,22.51,22.47,22.48,117000.0
2013-08-16 14:30:00,22.48,22.48,22.43,22.46,133400.0,22.48,22.48,22.43,22.46,133400.0
2013-08-16 14:35:00,22.46,22.5,22.45,22.47,105100.0,22.46,22.5,22.45,22.47,105100.0
2013-08-16 14:40:00,22.47,22.48,22.44,22.48,128700.0,22.47,22.48,22.44,22.48,128700.0
2013-08-16 14:45:00,22.48,22.51,22.45,22.47,402500.0,22.48,22.51,22.45,22.47,402500.0
2013-08-16 14:50:00,22.46,22.51,22.46,22.51,102400.0,22.46,22.51,22.46,22.51,102400.0
2013-08-16 14:55:00,22.51,22.53,22.51,22.52,217300.0,22.51,22.53,22.51,22.52,217300.0
2013-08-16 15:00:00,22.52,22.54,22.47,22.48,332600.0,22.52,22.54,22.47,22.48,332600.0
2013-08-16 15:05:00,22.48,22.49,22.46,22.48,237200.0,22.48,22.49,22.46,22.48,237200.0
2013-08-16 15:10:00,22.49,22.49,22.47,22.47,93400.0,22.49,22.49,22.47,22.47,93400.0
2013-08-16 15:15:00,22.48,22.5,22.48,22.48,142600.0,22.48,22.5,22.48,22.48,142600.0
2013-08-16 15:20:00,22.48,22.49,22.46,22.46,183100.0,22.48,22.49,22.46,22.46,183100.0
2013-08-16 15:25:00,22.46,22.46,22.41,22.41,239500.0,22.46,22.46,22.41,22.41,239500.0
2013-08-16 15:30:00,22.42,22.45,22.37,22.45,318500.0,22.42,22.45,22.37,22.45,318500.0
2013-08-16 15:35:00,22.45,22.47,22.43,22.45,135000.0,22.45,22.47,22.43,22.45,135000.0
2013-08-16 15:40:00,22.45,22.47,22.43,22.43,200500.0,22.45,22.47,22.43,22.43,200500.0
2013-08-16 15:45:00,22.43,22.43,22.37,22.38,413600.0,22.43,22.43,22.37,22.38,413600.0
2013-08-16 15:50:00,22.38,22.39,22.33,22.34,459000.0,22.38,22.39,22.33,22.34,459000.0
2013-08-16 15:55:00,22.34,22.36,22.33,22.36,626000.0,22.34,22.36,22.33,22.36,626000.0
2013-08-19 09:30:00,22.41,22.44,22.39,22.43,420800.0,22.41,22.44,22.39,22.43,420800.0
2013-08-19 09:35:00,22.43,22.43,22.35,22.36,346100.0,22.43,22.43,22.35,22.36,346100.0
2013-08-19 09:40:00,22.35,22.39,22.33,22.35,248500.0,22.35,22.39,22.33,22.35,248500.0
2013-08-19 09:45:00,22.35,22.37,22.33,22.33,136700.0,22.35,22.37,22.33,22.33,136700.0
2013-08-19 09:50:00,22.33,22.36,22.31,22.32,280700.0,22.33,22.36,22.31,22.32,280700.0
2013-08-19 09:55:00,22.32,22.35,22.31,22.32,310600.0,22.32,22.35,22.31,22.32,310600.0
2013-08-19 10:00:00,22.32,22.32,22.16,22.25,733600.0,22.32,22.32,22.16,22.25,733600.0
2013-08-19 10:05:00,22.25,22.26,22.2,22.21,251500.0,22.25,22.26,22.2,22.21,251500.0
2013-08-19 10:10:00,22.22,22.3,22.22,22.29,168900.0,22.22,22.3,22.22,22.29,168900.0
2013-08-19 10:15:00,22.29,22.3,22.27,22.27,239000.0,22.29,22.3,22.27,22.27,239000.0
2013-08-19 10:20:00,22.27,22.3,22.25,22.29,136200.0,22.27,22.3,22.25,22.29,136200.0
2013-08-19 10:25:00,22.29,22.29,22.23,22.25,76500.0,22.29,22.29,22.23,22.25,76500.0
2013-08-19 10:30:00,22.25,22.28,22.22,22.26,103400.0,22.25,22.28,22.22,22.26,103400.0
2013-08-19 10:35:00,22.25,22.27,22.23,22.26,71600.0,22.25,22.27,22.23,22.26,71600.0
2013-08-19 10:40:00,22.26,22.31,22.25,22.28,79700.0,22.26,22.31,22.25,22.28,79700.0
2013-08-19 10:45:00,22.29,22.34,22.29,22.33,125300.0,22.29,22.34,22.29,22.33,125300.0
2013-08-19 10:50:00,22.32,22.35,22.3,22.3,62000.0,22.32,22.35,22.3,22.3,62000.0
2013-08-19 10:55:00,22.31,22.31,22.28,22.3,85900.0,22.31,22.31,22.28,22.3,85900.0
2013-08-19 11:00:00,22.3,22.31,22.28,22.31,45100.0,22.3,22.31,22.28,22.31,45100.0
2013-08-19 11:05:00,22.3,22.33,22.3,22.32,90600.0,22.3,22.33,22.3,22.32,90600.0
2013-08-19 11:10:00,22.32,22.34,22.31,22.34,70700.0,22.32,22.34,22.31,22.34,70700.0
2013-08-19 11:15:00,22.34,22.34,22.32,22.34,74000.0,22.34,22.34,22.32,22.34,74000.0
2013-08-19 11:20:00,22.34,22.38,22.34,22.38,190500.0,22.34,22.38,22.34,22.38,190500.0
2013-08-19 11:25:00,22.37,22.38,22.33,22.33,101500.0,22.37,22.38,22.33,22.33,101500.0
2013-08-19 11:30:00,22.34,22.34,22.26,22.27,228500.0,22.34,22.34,22.26,22.27,228500.0
2013-08-19 11:35:00,22.28,22.3,22.26,22.29,78800.0,22.28,22.3,22.26,22.29,78800.0
2013-08-19 11:40:00,22.3,22.3,22.25,22.26,49000.0,22.3,22.3,22.25,22.26,49000.0
2013-08-19 11:45:00,22.26,22.29,22.25,22.27,54600.0,22.26,22.29,22.25,22.27,54600.0
2013-08-19 11:50:00,22.27,22.32,22.26,22.3,61100.0,22.27,22.32,22.26,22.3,61100.0
2013-08-19 11:55:00,22.3,22.34,22.3,22.32,147900.0,22.3,22.34,22.3,22.32,147900.0
2013-08-19 12:00:00,22.31,22.32,22.29,22.29,30200.0,22.31,22.32,22.29,22.29,30200.0
2013-08-19 12:05:00,22.3,22.32,22.29,22.3,39200.0,22.3,22.32,22.29,22.3,39200.0
2013-08-19 12:10:00,22.3,22.31,22.28,22.28,47200.0,22.3,22.31,22.28,22.28,47200.0
2013-08-19 12:15:00,22.28,22.3,22.28,22.3,16100.0,22.28,22.3,22.28,22.3,16100.0
2013-08-19 12:20:00,22.29,22.31,22.28,22.3,59400.0,22.29,22.31,22.28,22.3,59400.0
2013-08-19 12:25:00,22.29,22.31,22.29,22.3,49500.0,22.29,22.31,22.29,22.3,49500.0
2013-08-19 12:30:00,22.3,22.31,22.28,22.3,52600.0,22.3,22.31,22.28,22.3,52600.0
2013-08-19 12:35:00,22.3,22.32,22.29,22.29,50900.0,22.3,22.32,22.29,22.29,50900.0
2013-08-19 12:40:00,22.28,22.31,22.26,22.3,93800.0,22.28,22.31,22.26,22.3,93800.0
2013-08-19 12:45:00,22.3,22.31,22.29,22.3,94900.0,22.3,22.31,22.29,22.3,94900.0
2013-08-19 12:50:00,22.3,22.3,22.29,22.3,23600.0,22.3,22.3,22.29,22.3,23600.0
2013-08-19 12:55:00,22.29,22.3,22.28,22.29,31800.0,22.29,22.3,22.28,22.29,31800.0
2013-08-19 13:00:00,22.29,22.32,22.26,22.31,152700.0,22.29,22.32,22.26,22.31,152700.0
2013-08-19 13:05:00,22.31,22.34,22.3,22.34,128500.0,22.31,22.34,22.3,22.34,128500.0
2013-08-19 13:10:00,22.34,22.34,22.32,22.33,42300.0,22.34,22.34,22.32,22.33,42300.0
2013-08-19 13:15:00,22.33,22.35,22.32,22.35,56000.0,22.33,22.35,22.32,22.35,56000.0
2013-08-19 13:20:00,22.34,22.37,22.33,22.35,76700.0,22.34,22.37,22.33,22.35,76700.0
2013-08-19 13:25:00,22.36,22.37,22.35,22.36,56000.0,22.36,22.37,22.35,22.36,56000.0
2013-08-19 13:30:00,22.37,22.39,22.36,22.38,143400.0,22.37,22.39,22.36,22.38,143400.0
2013-08-19 13:35:00,22.38,22.39,22.38,22.38,66700.0,22.38,22.39,22.38,22.38,66700.0
2013-08-19 13:40:00,22.39,22.39,22.34,22.36,56100.0,22.39,22.39,22.34,22.36,56100.0
2013-08-19 13:45:00,22.35,22.36,22.32,22.32,51200.0,22.35,22.36,22.32,22.32,51200.0
2013-08-19 13:50:00,22.33,22.35,22.32,22.35,38800.0,22.33,22.35,22.32,22.35,38800.0
2013-08-19 13:55:00,22.35,22.35,22.34,22.34,23500.0,22.35,22.35,22.34,22.34,23500.0
2013-08-19 14:00:00,22.35,22.35,22.34,22.35,18000.0,22.35,22.35,22.34,22.35,18000.0
2013-08-19 14:05:00,22.34,22.35,22.34,22.35,39800.0,22.34,22.35,22.34,22.35,39800.0
2013-08-19 14:10:00,22.35,22.36,22.29,22.3,93700.0,22.35,22.36,22.29,22.3,93700.0
2013-08-19 14:15:00,22.3,22.33,22.3,22.31,38100.0,22.3,22.33,22.3,22.31,38100.0
2013-08-19 14:20:00,22.31,22.31,22.3,22.3,60800.0,22.31,22.31,22.3,22.3,60800.0
2013-08-19 14:25:00,22.31,22.33,22.3,22.33,57100.0,22.31,22.33,22.3,22.33,57100.0
2013-08-19 14:30:00,22.32,22.32,22.3,22.32,49100.0,22.32,22.32,22.3,22.32,49100.0
2013-08-19 14:35:00,22.32,22.32,22.31,22.32,15800.0,22.32,22.32,22.31,22.32,15800.0
2013-08-19 14:40:00,22.32,22.34,22.31,22.34,39100.0,22.32,22.34,22.31,22.34,39100.0
2013-08-19 14:45:00,22.34,22.38,22.33,22.37,144100.0,22.34,22.38,22.33,22.37,144100.0
2013-08-19 14:50:00,22.37,22.38,22.37,22.38,19300.0,22.37,22.38,22.37,22.38,19300.0
2013-08-19 14:55:00,22.37,22.38,22.36,22.37,106200.0,22.37,22.38,22.36,22.37,106200.0
2013-08-19 15:00:00,22.37,22.37,22.35,22.36,48600.0,22.37,22.37,22.35,22.36,48600.0
2013-08-19 15:05:00,22.36,22.36,22.35,22.35,26100.0,22.36,22.36,22.35,22.35,26100.0
2013-08-19 15:10:00,22.36,22.36,22.33,22.35,134800.0,22.36,22.36,22.33,22.35,134800.0
2013-08-19 15:15:00,22.34,22.36,22.34,22.35,53000.0,22.34,22.36,22.34,22.35,53000.0
2013-08-19 15:20:00,22.36,22.36,22.34,22.34,36100.0,22.36,22.36,22.34,22.34,36100.0
2013-08-19 15:25:00,22.34,22.35,22.34,22.34,30600.0,22.34,22.35,22.34,22.34,30600.0
2013-08-19 15:30:00,22.35,22.36,22.34,22.35,45500.0,22.35,22.36,22.34,22.35,45500.0
2013-08-19 15:35:00,22.35,22.36,22.34,22.35,75600.0,22.35,22.36,22.34,22.35,75600.0
2013-08-19 15:40:00,22.36,22.39,22.35,22.38,119400.0,22.36,22.39,22.35,22.38,119400.0
2013-08-19 15:45:00,22.39,22.39,22.36,22.37,144600.0,22.39,22.39,22.36,22.37,144600.0
2013-08-19 15:50:00,22.36,22.36,22.35,22.35,73000.0,22.36,22.36,22.35,22.35,73000.0
2013-08-19 15:55:00,22.35,22.36,22.34,22.34,321200.0,22.35,22.36,22.34,22.34,321200.0
2013-08-20 09:30:00,22.22,22.25,22.2,22.24,468800.0,22.22,22.25,22.2,22.24,468800.0
2013-08-20 09:35:00,22.24,22.36,22.24,22.33,239400.0,22.24,22.36,22.24,22.33,239400.0
2013-08-20 09:40:00,22.34,22.36,22.32,22.32,169200.0,22.34,22.36,22.32,22.32,169200.0
2013-08-20 09:45:00,22.33,22.35,22.31,22.33,231900.0,22.33,22.35,22.31,22.33,231900.0
2013-08-20 09:50:00,22.32,22.35,22.29,22.34,665600.0,22.32,22.35,22.29,22.34,665600.0
2013-08-20 09:55:00,22.33,22.37,22.31,22.33,224300.0,22.33,22.37,22.31,22.33,224300.0
2013-08-20 10:00:00,22.34,22.37,22.33,22.36,140300.0,22.34,22.37,22.33,22.36,140300.0
2013-08-20 10:05:00,22.36,22.47,22.36,22.42,515800.0,22.36,22.47,22.36,22.42,515800.0
2013-08-20 10:10:00,22.42,22.49,22.41,22.48,244600.0,22.42,22.49,22.41,22.48,244600.0
2013-08-20 10:15:00,22.48,22.5,22.43,22.44,158300.0,22.48,22.5,22.43,22.44,158300.0
2013-08-20 10:20:00,22.45,22.45,22.4,22.42,143200.0,22.45,22.45,22.4,22.42,143200.0
2013-08-20 10:25:00,22.42,22.44,22.39,22.41,130700.0,22.42,22.44,22.39,22.41,130700.0
2013-08-20 10:30:00,22.41,22.43,22.38,22.41,157700.0,22.41,22.43,22.38,22.41,157700.0
2013-08-20 10:35:00,22.41,22.46,22.4,22.45,94200.0,22.41,22.46,22.4,22.45,94200.0
2013-08-20 10:40:00,22.45,22.45,22.38,22.39,149800.0,22.45,22.45,22.38,22.39,149800.0
2013-08-20 10:45:00,22.39,22.41,22.39,22.41,113300.0,22.39,22.41,22.39,22.41,113300.0
2013-08-20 10:50:00,22.41,22.42,22.37,22.38,87700.0,22.41,22.42,22.37,22.38,87700.0
2013-08-20 10:55:00,22.38,22.4,22.37,22.4,53000.0,22.38,22.4,22.37,22.4,53000.0
2013-08-20 11:00:00,22.4,22.41,22.38,22.39,42100.0,22.4,22.41,22.38,22.39,42100.0
2013-08-20 11:05:00,22.4,22.4,22.32,22.33,148700.0,22.4,22.4,22.32,22.33,148700.0
2013-08-20 11:10:00,22.33,22.34,22.3,22.32,95200.0,22.33,22.34,22.3,22.32,95200.0
2013-08-20 11:15:00,22.32,22.34,22.29,22.34,128100.0,22.32,22.34,22.29,22.34,128100.0
2013-08-20 11:20:00,22.33,22.33,22.29,22.29,156700.0,22.33,22.33,22.29,22.29,156700.0
2013-08-20 11:25:00,22.3,22.33,22.29,22.32,100800.0,22.3,22.33,22.29,22.32,100800.0
2013-08-20 11:30:00,22.33,22.35,22.32,22.33,59900.0,22.33,22.35,22.32,22.33,59900.0
2013-08-20 11:35:00,22.33,22.34,22.32,22.32,49500.0,22.33,22.34,22.32,22.32,49500.0
2013-08-20 11:40:00,22.32,22.34,22.31,22.33,87900.0,22.32,22.34,22.31,22.33,87900.0
2013-08-20 11:45:00,22.32,22.37,22.32,22.35,247900.0,22.32,22.37,22.32,22.35,247900.0
2013-08-20 11:50:00,22.35,22.39,22.34,22.37,135800.0,22.35,22.39,22.34,22.37,135800.0
2013-08-20 11:55:00,22.36,22.39,22.36,22.38,44900.0,22.36,22.39,22.36,22.38,44900.0
2013-08-20 12:00:00,22.39,22.39,22.36,22.36,63200.0,22.39,22.39,22.36,22.36,63200.0
2013-08-20 12:05:00,22.36,22.37,22.35,22.37,46700.0,22.36,22.37,22.35,22.37,46700.0
2013-08-20 12:10:00,22.36,22.37,22.32,22.33,114700.0,22.36,22.37,22.32,22.33,114700.0
2013-08-20 12:15:00,22.33,22.34,22.31,22.34,45700.0,22.33,22.34,22.31,22.34,45700.0
2013-08-20 12:20:00,22.34,22.34,22.32,22.33,22800.0,22.34,22.34,22.32,22.33,22800.0
2013-08-20 12:25:00,22.34,22.34,22.33,22.33,20700.0,22.34,22.34,22.33,22.33,20700.0
2013-08-20 12:30:00,22.34,22.37,22.33,22.34,42500.0,22.34,22.37,22.33,22.34,42500.0
2013-08-20 12:35:00,22.34,22.35,22.32,22.33,25100.0,22.34,22.35,22.32,22.33,25100.0
2013-08-20 12:40:00,22.34,22.35,22.33,22.35,56900.0,22.34,22.35,22.33,22.35,56900.0
2013-08-20 12:45:00,22.36,22.36,22.33,22.34,46300.0,22.36,22.36,22.33,22.34,46300.0
2013-08-20 12:50:00,22.34,22.35,22.34,22.34,23900.0,22.34,22.35,22.34,22.34,23900.0
2013-08-20 12:55:00,22.35,22.35,22.33,22.33,10700.0,22.35,22.35,22.33,22.33,10700.0
2013-08-20 13:00:00,22.34,22.36,22.34,22.35,26200.0,22.34,22.36,22.34,22.35,26200.0
2013-08-20 13:05:00,22.35,22.38,22.35,22.36,184400.0,22.35,22.38,22.35,22.36,184400.0
2013-08-20 13:10:00,22.36,22.36,22.33,22.33,27800.0,22.36,22.36,22.33,22.33,27800.0
2013-08-20 13:15:00,22.34,22.34,22.31,22.31,51400.0,22.34,22.34,22.31,22.31,51400.0
2013-08-20 13:20:00,22.31,22.32,22.25,22.26,96500.0,22.31,22.32,22.25,22.26,96500.0
2013-08-20 13:25:00,22.25,22.27,22.21,22.25,229400.0,22.25,22.27,22.21,22.25,229400.0
2013-08-20 13:30:00,22.24,22.26,22.22,22.23,93400.0,22.24,22.26,22.22,22.23,93400.0
2013-08-20 13:35:00,22.23,22.25,22.22,22.24,45500.0,22.23,22.25,22.22,22.24,45500.0
2013-08-20 13:40:00,22.24,22.24,22.21,22.23,56300.0,22.24,22.24,22.21,22.23,56300.0
2013-08-20 13:45:00,22.23,22.25,22.23,22.25,43500.0,22.23,22.25,22.23,22.25,43500.0
2013-08-20 13:50:00,22.24,22.25,22.24,22.25,14000.0,22.24,22.25,22.24,22.25,14000.0
2013-08-20 13:55:00,22.25,22.26,22.24,22.24,52000.0,22.25,22.26,22.24,22.24,52000.0
2013-08-20 14:00:00,22.24,22.25,22.23,22.25,67900.0,22.24,22.25,22.23,22.25,67900.0
2013-08-20 14:05:00,22.24,22.24,22.21,22.21,177000.0,22.24,22.24,22.21,22.21,177000.0
2013-08-20 14:10:00,22.22,22.22,22.19,22.2,135500.0,22.22,22.22,22.19,22.2,135500.0
2013-08-20 14:15:00,22.21,22.21,22.18,22.21,173100.0,22.21,22.21,22.18,22.21,173100.0
2013-08-20 14:20:00,22.2,22.21,22.19,22.21,25200.0,22.2,22.21,22.19,22.21,25200.0
2013-08-20 14:25:00,22.21,22.24,22.2,22.23,62500.0,22.21,22.24,22.2,22.23,62500.0
2013-08-20 14:30:00,22.24,22.25,22.23,22.25,35300.0,22.24,22.25,22.23,22.25,35300.0
2013-08-20 14:35:00,22.25,22.26,22.24,22.24,75000.0,22.25,22.26,22.24,22.24,75000.0
2013-08-20 14:40:00,22.25,22.26,22.24,22.25,45900.0,22.25,22.26,22.24,22.25,45900.0
2013-08-20 14:45:00,22.25,22.25,22.24,22.25,141500.0,22.25,22.25,22.24,22.25,141500.0
2013-08-20 14:50:00,22.25,22.26,22.24,22.26,26100.0,22.25,22.26,22.24,22.26,26100.0
2013-08-20 14:55:00,22.26,22.28,22.25,22.28,31000.0,22.26,22.28,22.25,22.28,31000.0
2013-08-20 15:00:00,22.28,22.29,22.26,22.28,39400.0,22.28,22.29,22.26,22.28,39400.0
2013-08-20 15:05:00,22.28,22.29,22.27,22.28,69500.0,22.28,22.29,22.27,22.28,69500.0
2013-08-20 15:10:00,22.27,22.27,22.24,22.24,65700.0,22.27,22.27,22.24,22.24,65700.0
2013-08-20 15:15:00,22.25,22.26,22.24,22.25,31700.0,22.25,22.26,22.24,22.25,31700.0
2013-08-20 15:20:00,22.26,22.27,22.25,22.27,37500.0,22.26,22.27,22.25,22.27,37500.0
2013-08-20 15:25:00,22.27,22.27,22.24,22.25,57600.0,22.27,22.27,22.24,22.25,57600.0
2013-08-20 15:30:00,22.24,22.25,22.23,22.23,35700.0,22.24,22.25,22.23,22.23,35700.0
2013-08-20 15:35:00,22.23,22.24,22.21,22.23,63100.0,22.23,22.24,22.21,22.23,63100.0
2013-08-20 15:40:00,22.22,22.23,22.2,22.21,81800.0,22.22,22.23,22.2,22.21,81800.0
2013-08-20 15:45:00,22.2,22.21,22.2,22.2,70700.0,22.2,22.21,22.2,22.2,70700.0
2013-08-20 15:50:00,22.2,22.21,22.19,22.2,70900.0,22.2,22.21,22.19,22.2,70900.0
2013-08-20 15:55:00,22.2,22.21,22.19,22.19,432300.0,22.2,22.21,22.19,22.19,432300.0
2013-08-21 09:30:00,22.13,22.18,22.13,22.17,248800.0,22.13,22.18,22.13,22.17,248800.0
2013-08-21 09:35:00,22.17,22.17,22.12,22.14,253500.0,22.17,22.17,22.12,22.14,253500.0
2013-08-21 09:40:00,22.14,22.17,22.14,22.16,112700.0,22.14,22.17,22.14,22.16,112700.0
2013-08-21 09:45:00,22.16,22.18,22.14,22.15,161300.0,22.16,22.18,22.14,22.15,161300.0
2013-08-21 09:50:00,22.16,22.18,22.15,22.16,72200.0,22.16,22.18,22.15,22.16,72200.0
2013-08-21 09:55:00,22.17,22.18,22.15,22.17,55100.0,22.17,22.18,22.15,22.17,55100.0
2013-08-21 10:00:00,22.16,22.17,22.11,22.13,282300.0,22.16,22.17,22.11,22.13,282300.0
2013-08-21 10:05:00,22.13,22.14,22.11,22.13,109900.0,22.13,22.14,22.11,22.13,109900.0
2013-08-21 10:10:00,22.13,22.13,22.08,22.1,219300.0,22.13,22.13,22.08,22.1,219300.0
2013-08-21 10:15:00,22.11,22.13,22.1,22.11,87500.0,22.11,22.13,22.1,22.11,87500.0
2013-08-21 10:20:00,22.11,22.12,22.09,22.1,199300.0,22.11,22.12,22.09,22.1,199300.0
2013-08-21 10:25:00,22.1,22.11,22.09,22.1,64100.0,22.1,22.11,22.09,22.1,64100.0
2013-08-21 10:30:00,22.1,22.11,22.09,22.09,104100.0,22.1,22.11,22.09,22.09,104100.0
2013-08-21 10:35:00,22.1,22.11,22.09,22.1,67100.0,22.1,22.11,22.09,22.1,67100.0
2013-08-21 10:40:00,22.1,22.16,22.09,22.15,132100.0,22.1,22.16,22.09,22.15,132100.0
2013-08-21 10:45:00,22.15,22.24,22.15,22.23,365900.0,22.15,22.24,22.15,22.23,365900.0
2013-08-21 10:50:00,22.23,22.24,22.18,22.18,177600.0,22.23,22.24,22.18,22.18,177600.0
2013-08-21 10:55:00,22.18,22.21,22.18,22.19,134600.0,22.18,22.21,22.18,22.19,134600.0
2013-08-21 11:00:00,22.19,22.22,22.19,22.21,69000.0,22.19,22.22,22.19,22.21,69000.0
2013-08-21 11:05:00,22.21,22.27,22.21,22.22,160600.0,22.21,22.27,22.21,22.22,160600.0
2013-08-21 11:10:00,22.22,22.23,22.21,22.22,80900.0,22.22,22.23,22.21,22.22,80900.0
2013-08-21 11:15:00,22.21,22.22,22.13,22.17,146100.0,22.21,22.22,22.13,22.17,146100.0
2013-08-21 11:20:00,22.17,22.17,22.15,22.16,71900.0,22.17,22.17,22.15,22.16,71900.0
2013-08-21 11:25:00,22.16,22.17,22.13,22.14,90200.0,22.16,22.17,22.13,22.14,90200.0
2013-08-21 11:30:00,22.14,22.18,22.14,22.18,63500.0,22.14,22.18,22.14,22.18,63500.0
2013-08-21 11:35:00,22.17,22.19,22.16,22.17,51800.0,22.17,22.19,22.16,22.17,51800.0
2013-08-21 11:40:00,22.17,22.18,22.15,22.18,28700.0,22.17,22.18,22.15,22.18,28700.0
2013-08-21 11:45:00,22.17,22.18,22.16,22.17,58800.0,22.17,22.18,22.16,22.17,58800.0
2013-08-21 11:50:00,22.16,22.19,22.16,22.16,61900.0,22.16,22.19,22.16,22.16,61900.0
2013-08-21 11:55:00,22.16,22.18,22.16,22.17,71800.0,22.16,22.18,22.16,22.17,71800.0
2013-08-21 12:00:00,22.17,22.18,22.15,22.17,49300.0,22.17,22.18,22.15,22.17,49300.0
2013-08-21 12:05:00,22.17,22.3,22.17,22.22,712600.0,22.17,22.3,22.17,22.22,712600.0
2013-08-21 12:10:00,22.22,22.25,22.2,22.2,126600.0,22.22,22.25,22.2,22.2,126600.0
2013-08-21 12:15:00,22.2,22.22,22.2,22.22,50300.0,22.2,22.22,22.2,22.22,50300.0
2013-08-21 12:20:00,22.21,22.22,22.21,22.22,19100.0,22.21,22.22,22.21,22.22,19100.0
2013-08-21 12:25:00,22.22,22.24,22.2,22.2,47000.0,22.22,22.24,22.2,22.2,47000.0
2013-08-21 12:30:00,22.2,22.22,22.18,22.2,46400.0,22.2,22.22,22.18,22.2,46400.0
2013-08-21 12:35:00,22.21,22.22,22.19,22.2,112500.0,22.21,22.22,22.19,22.2,112500.0
2013-08-21 12:40:00,22.19,22.22,22.19,22.22,20100.0,22.19,22.22,22.19,22.22,20100.0
2013-08-21 12:45:00,22.21,22.24,22.21,22.23,32100.0,22.21,22.24,22.21,22.23,32100.0
2013-08-21 12:50:00,22.22,22.23,22.2,22.2,40300.0,22.22,22.23,22.2,22.2,40300.0
2013-08-21 12:55:00,22.21,22.23,22.2,22.22,21800.0,22.21,22.23,22.2,22.22,21800.0
2013-08-21 13:00:00,22.23,22.24,22.22,22.22,20800.0,22.23,22.24,22.22,22.22,20800.0
2013-08-21 13:05:00,22.23,22.24,22.22,22.24,17200.0,22.23,22.24,22.22,22.24,17200.0
2013-08-21 13:10:00,22.24,22.25,22.23,22.23,36600.0,22.24,22.25,22.23,22.23,36600.0
2013-08-21 13:15:00,22.23,22.28,22.23,22.26,99900.0,22.23,22.28,22.23,22.26,99900.0
2013-08-21 13:20:00,22.26,22.27,22.09,22.17,344500.0,22.26,22.27,22.09,22.17,344500.0
2013-08-21 13:25:00,22.16,22.23,22.1,22.2,589800.0,22.16,22.23,22.1,22.2,589800.0
2013-08-21 13:30:00,22.2,22.24,22.2,22.2,90400.0,22.2,22.24,22.2,22.2,90400.0
2013-08-21 13:35:00,22.2,22.2,22.16,22.18,89200.0,22.2,22.2,22.16,22.18,89200.0
2013-08-21 13:40:00,22.17,22.19,22.17,22.19,13500.0,22.17,22.19,22.17,22.19,13500.0
2013-08-21 13:45:00,22.19,22.2,22.19,22.2,17300.0,22.19,22.2,22.19,22.2,17300.0
2013-08-21 13:50:00,22.19,22.2,22.16,22.18,66600.0,22.19,22.2,22.16,22.18,66600.0
2013-08-21 13:55:00,22.18,22.24,22.17,22.23,137800.0,22.18,22.24,22.17,22.23,137800.0
2013-08-21 14:00:00,22.23,22.23,22.02,22.12,1193500.0,22.23,22.23,22.02,22.12,1193500.0
2013-08-21 14:05:00,22.11,22.15,22.05,22.15,495900.0,22.11,22.15,22.05,22.15,495900.0
2013-08-21 14:10:00,22.14,22.23,22.12,22.2,390500.0,22.14,22.23,22.12,22.2,390500.0
2013-08-21 14:15:00,22.19,22.21,22.15,22.17,271000.0,22.19,22.21,22.15,22.17,271000.0
2013-08-21 14:20:00,22.18,22.18,22.13,22.16,160800.0,22.18,22.18,22.13,22.16,160800.0
2013-08-21 14:25:00,22.16,22.18,22.12,22.16,208900.0,22.16,22.18,22.12,22.16,208900.0
2013-08-21 14:30:00,22.15,22.34,22.14,22.29,720500.0,22.15,22.34,22.14,22.29,720500.0
2013-08-21 14:35:00,22.29,22.52,22.29,22.45,988800.0,22.29,22.52,22.29,22.45,988800.0
2013-08-21 14:40:00,22.45,22.45,22.42,22.43,188100.0,22.45,22.45,22.42,22.43,188100.0
2013-08-21 14:45:00,22.42,22.54,22.41,22.53,363700.0,22.42,22.54,22.41,22.53,363700.0
2013-08-21 14:50:00,22.52,22.52,22.48,22.51,212800.0,22.52,22.52,22.48,22.51,212800.0
2013-08-21 14:55:00,22.51,22.51,22.39,22.4,222700.0,22.51,22.51,22.39,22.4,222700.0
2013-08-21 15:00:00,22.41,22.42,22.32,22.34,551300.0,22.41,22.42,22.32,22.34,551300.0
2013-08-21 15:05:00,22.35,22.36,22.28,22.32,205000.0,22.35,22.36,22.28,22.32,205000.0
2013-08-21 15:10:00,22.33,22.35,22.31,22.35,60600.0,22.33,22.35,22.31,22.35,60600.0
2013-08-21 15:15:00,22.34,22.35,22.3,22.31,83800.0,22.34,22.35,22.3,22.31,83800.0
2013-08-21 15:20:00,22.3,22.31,22.28,22.29,101700.0,22.3,22.31,22.28,22.29,101700.0
2013-08-21 15:25:00,22.3,22.32,22.29,22.32,66200.0,22.3,22.32,22.29,22.32,66200.0
2013-08-21 15:30:00,22.31,22.33,22.3,22.33,63600.0,22.31,22.33,22.3,22.33,63600.0
2013-08-21 15:35:00,22.33,22.34,22.24,22.26,143700.0,22.33,22.34,22.24,22.26,143700.0
2013-08-21 15:40:00,22.25,22.26,22.2,22.21,159800.0,22.25,22.26,22.2,22.21,159800.0
2013-08-21 15:45:00,22.2,22.23,22.18,22.22,193600.0,22.2,22.23,22.18,22.22,193600.0
2013-08-21 15:50:00,22.22,22.23,22.2,22.2,143400.0,22.22,22.23,22.2,22.2,143400.0
2013-08-21 15:55:00,22.2,22.21,22.13,22.14,305100.0,22.2,22.21,22.13,22.14,305100.0
2013-08-22 09:30:00,22.33,22.39,22.33,22.38,149200.0,22.33,22.39,22.33,22.38,149200.0
2013-08-22 09:35:00,22.38,22.39,22.36,22.38,71400.0,22.38,22.39,22.36,22.38,71400.0
2013-08-22 09:40:00,22.38,22.4,22.36,22.4,92800.0,22.38,22.4,22.36,22.4,92800.0
2013-08-22 09:45:00,22.4,22.41,22.38,22.38,52500.0,22.4,22.41,22.38,22.38,52500.0
2013-08-22 09:50:00,22.39,22.41,22.38,22.38,83400.0,22.39,22.41,22.38,22.38,83400.0
2013-08-22 09:55:00,22.37,22.39,22.36,22.38,181700.0,22.37,22.39,22.36,22.38,181700.0
2013-08-22 10:00:00,22.38,22.39,22.36,22.37,73500.0,22.38,22.39,22.36,22.37,73500.0
2013-08-22 10:05:00,22.38,22.51,22.38,22.49,409900.0,22.38,22.51,22.38,22.49,409900.0
2013-08-22 10:10:00,22.48,22.49,22.41,22.44,135200.0,22.48,22.49,22.41,22.44,135200.0
2013-08-22 10:15:00,22.45,22.46,22.39,22.4,546800.0,22.45,22.46,22.39,22.4,546800.0
2013-08-22 10:20:00,22.4,22.42,22.39,22.4,55800.0,22.4,22.42,22.39,22.4,55800.0
2013-08-22 10:25:00,22.41,22.42,22.4,22.41,51900.0,22.41,22.42,22.4,22.41,51900.0
2013-08-22 10:30:00,22.41,22.41,22.37,22.39,115200.0,22.41,22.41,22.37,22.39,115200.0
2013-08-22 10:35:00,22.38,22.39,22.37,22.38,67300.0,22.38,22.39,22.37,22.38,67300.0
2013-08-22 10:40:00,22.38,22.41,22.38,22.4,49700.0,22.38,22.41,22.38,22.4,49700.0
2013-08-22 10:45:00,22.41,22.41,22.33,22.34,137100.0,22.41,22.41,22.33,22.34,137100.0
2013-08-22 10:50:00,22.33,22.37,22.33,22.34,197500.0,22.33,22.37,22.33,22.34,197500.0
2013-08-22 10:55:00,22.35,22.36,22.33,22.35,101900.0,22.35,22.36,22.33,22.35,101900.0
2013-08-22 11:00:00,22.35,22.36,22.32,22.33,56900.0,22.35,22.36,22.32,22.33,56900.0
2013-08-22 11:05:00,22.32,22.37,22.31,22.37,187700.0,22.32,22.37,22.31,22.37,187700.0
2013-08-22 11:10:00,22.36,22.37,22.35,22.35,34100.0,22.36,22.37,22.35,22.35,34100.0
2013-08-22 11:15:00,22.35,22.36,22.33,22.34,71800.0,22.35,22.36,22.33,22.34,71800.0
2013-08-22 11:20:00,22.34,22.34,22.25,22.28,203600.0,22.34,22.34,22.25,22.28,203600.0
2013-08-22 11:25:00,22.27,22.29,22.26,22.29,537200.0,22.27,22.29,22.26,22.29,537200.0
2013-08-22 11:30:00,22.28,22.29,22.27,22.28,110300.0,22.28,22.29,22.27,22.28,110300.0
2013-08-22 11:35:00,22.28,22.29,22.27,22.29,27000.0,22.28,22.29,22.27,22.29,27000.0
2013-08-22 11:40:00,22.29,22.29,22.26,22.28,116700.0,22.29,22.29,22.26,22.28,116700.0
2013-08-22 11:45:00,22.28,22.29,22.26,22.29,54900.0,22.28,22.29,22.26,22.29,54900.0
2013-08-22 11:50:00,22.29,22.3,22.28,22.28,90900.0,22.29,22.3,22.28,22.28,90900.0
2013-08-22 11:55:00,22.28,22.3,22.28,22.28,34300.0,22.28,22.3,22.28,22.28,34300.0
2013-08-22 12:00:00,22.28,22.29,22.27,22.28,57100.0,22.28,22.29,22.27,22.28,57100.0
2013-08-22 12:05:00,22.28,22.33,22.28,22.32,77200.0,22.28,22.33,22.28,22.32,77200.0
2013-08-22 12:10:00,22.32,22.33,22.29,22.29,22200.0,22.32,22.33,22.29,22.29,22200.0
2013-08-22 12:15:00,22.29,22.3,22.29,22.3,32600.0,22.29,22.3,22.29,22.3,32600.0
2013-08-22 12:20:00,22.29,22.3,22.28,22.29,43200.0,22.29,22.3,22.28,22.29,43200.0
2013-08-22 12:25:00,22.28,22.29,22.26,22.27,22000.0,22.28,22.29,22.26,22.27,22000.0
2013-08-22 12:30:00,22.28,22.28,22.26,22.27,44500.0,22.28,22.28,22.26,22.27,44500.0
2013-08-22 12:35:00,22.27,22.29,22.27,22.29,15100.0,22.27,22.29,22.27,22.29,15100.0
2013-08-22 12:40:00,22.29,22.29,22.27,22.28,7000.0,22.29,22.29,22.27,22.28,7000.0
2013-08-22 12:45:00,22.28,22.28,22.26,22.28,24000.0,22.28,22.28,22.26,22.28,24000.0
2013-08-22 12:50:00,22.28,22.28,22.27,22.27,8800.0,22.28,22.28,22.27,22.27,8800.0
2013-08-22 12:55:00,22.27,22.31,22.27,22.3,15400.0,22.27,22.31,22.27,22.3,15400.0
2013-08-22 13:00:00,22.3,22.3,22.25,22.26,122500.0,22.3,22.3,22.25,22.26,122500.0
2013-08-22 13:05:00,22.27,22.29,22.26,22.27,22300.0,22.27,22.29,22.26,22.27,22300.0
2013-08-22 13:10:00,22.28,22.28,22.27,22.28,12100.0,22.28,22.28,22.27,22.28,12100.0
2013-08-22 13:15:00,22.28,22.29,22.27,22.28,34900.0,22.28,22.29,22.27,22.28,34900.0
2013-08-22 13:20:00,22.29,22.29,22.21,22.22,59800.0,22.29,22.29,22.21,22.22,59800.0
2013-08-22 13:25:00,22.22,22.22,22.2,22.21,21200.0,22.22,22.22,22.2,22.21,21200.0
2013-08-22 13:30:00,22.22,22.23,22.21,22.23,14800.0,22.22,22.23,22.21,22.23,14800.0
2013-08-22 13:35:00,22.24,22.25,22.23,22.24,14900.0,22.24,22.25,22.23,22.24,14900.0
2013-08-22 13:40:00,22.25,22.25,22.23,22.23,29300.0,22.25,22.25,22.23,22.23,29300.0
2013-08-22 13:45:00,22.23,22.24,22.23,22.24,18200.0,22.23,22.24,22.23,22.24,18200.0
2013-08-22 13:50:00,22.23,22.26,22.23,22.25,35200.0,22.23,22.26,22.23,22.25,35200.0
2013-08-22 13:55:00,22.25,22.25,22.22,22.23,14300.0,22.25,22.25,22.22,22.23,14300.0
2013-08-22 14:00:00,22.24,22.24,22.22,22.23,25500.0,22.24,22.24,22.22,22.23,25500.0
2013-08-22 14:05:00,22.23,22.24,22.23,22.23,15500.0,22.23,22.24,22.23,22.23,15500.0
2013-08-22 14:10:00,22.23,22.26,22.23,22.24,24400.0,22.23,22.26,22.23,22.24,24400.0
2013-08-22 14:15:00,22.24,22.24,22.22,22.22,21600.0,22.24,22.24,22.22,22.22,21600.0
2013-08-22 14:20:00,22.22,22.23,22.21,22.21,21400.0,22.22,22.23,22.21,22.21,21400.0
2013-08-22 14:25:00,22.22,22.24,22.21,22.24,20100.0,22.22,22.24,22.21,22.24,20100.0
2013-08-22 14:30:00,22.24,22.26,22.23,22.24,32400.0,22.24,22.26,22.23,22.24,32400.0
2013-08-22 14:35:00,22.25,22.25,22.23,22.23,15400.0,22.25,22.25,22.23,22.23,15400.0
2013-08-22 14:40:00,22.23,22.23,22.22,22.23,17200.0,22.23,22.23,22.22,22.23,17200.0
2013-08-22 14:45:00,22.23,22.23,22.22,22.23,9100.0,22.23,22.23,22.22,22.23,9100.0
2013-08-22 14:50:00,22.22,22.23,22.22,22.22,11300.0,22.22,22.23,22.22,22.22,11300.0
2013-08-22 14:55:00,22.22,22.25,22.22,22.25,27800.0,22.22,22.25,22.22,22.25,27800.0
2013-08-22 15:00:00,22.25,22.25,22.24,22.24,11500.0,22.25,22.25,22.24,22.24,11500.0
2013-08-22 15:05:00,22.24,22.25,22.24,22.25,8600.0,22.24,22.25,22.24,22.25,8600.0
2013-08-22 15:10:00,22.24,22.26,22.24,22.26,32300.0,22.24,22.26,22.24,22.26,32300.0
2013-08-22 15:15:00,22.26,22.31,22.26,22.3,44700.0,22.26,22.31,22.26,22.3,44700.0
2013-08-22 15:20:00,22.3,22.31,22.28,22.28,32900.0,22.3,22.31,22.28,22.28,32900.0
2013-08-22 15:25:00,22.28,22.29,22.27,22.28,30400.0,22.28,22.29,22.27,22.28,30400.0
2013-08-22 15:30:00,22.27,22.28,22.25,22.27,57000.0,22.27,22.28,22.25,22.27,57000.0
2013-08-22 15:35:00,22.27,22.3,22.27,22.28,79500.0,22.27,22.3,22.27,22.28,79500.0
2013-08-22 15:40:00,22.28,22.3,22.28,22.29,59500.0,22.28,22.3,22.28,22.29,59500.0
2013-08-22 15:45:00,22.29,22.3,22.26,22.26,255100.0,22.29,22.3,22.26,22.26,255100.0
2013-08-22 15:50:00,22.26,22.28,22.24,22.25,174900.0,22.26,22.28,22.24,22.25,174900.0
2013-08-22 15:55:00,22.26,22.28,22.25,22.27,247700.0,22.26,22.28,22.25,22.27,247700.0
2013-08-23 09:30:00,22.31,22.32,22.3,22.31,183100.0,22.31,22.32,22.3,22.31,183100.0
2013-08-23 09:35:00,22.31,22.32,22.3,22.3,56100.0,22.31,22.32,22.3,22.3,56100.0
2013-08-23 09:40:00,22.3,22.32,22.29,22.31,77100.0,22.3,22.32,22.29,22.31,77100.0
2013-08-23 09:45:00,22.3,22.32,22.3,22.31,76000.0,22.3,22.32,22.3,22.31,76000.0
2013-08-23 09:50:00,22.31,22.35,22.3,22.33,128300.0,22.31,22.35,22.3,22.33,128300.0
2013-08-23 09:55:00,22.34,22.35,22.32,22.32,135600.0,22.34,22.35,22.32,22.32,135600.0
2013-08-23 10:00:00,22.33,22.5,22.33,22.48,760300.0,22.33,22.5,22.33,22.48,760300.0
2013-08-23 10:05:00,22.48,22.59,22.48,22.57,759200.0,22.48,22.59,22.48,22.57,759200.0
2013-08-23 10:10:00,22.57,22.74,22.57,22.71,843000.0,22.57,22.74,22.57,22.71,843000.0
2013-08-23 10:15:00,22.71,22.73,22.64,22.66,469500.0,22.71,22.73,22.64,22.66,469500.0
2013-08-23 10:20:00,22.65,22.71,22.65,22.69,261900.0,22.65,22.71,22.65,22.69,261900.0
2013-08-23 10:25:00,22.69,22.73,22.67,22.7,292900.0,22.69,22.73,22.67,22.7,292900.0
2013-08-23 10:30:00,22.7,22.91,22.7,22.85,1069800.0,22.7,22.91,22.7,22.85,1069800.0
2013-08-23 10:35:00,22.85,22.95,22.84,22.94,292700.0,22.85,22.95,22.84,22.94,292700.0
2013-08-23 10:40:00,22.94,22.95,22.86,22.88,489800.0,22.94,22.95,22.86,22.88,489800.0
2013-08-23 10:45:00,22.87,22.9,22.81,22.86,173400.0,22.87,22.9,22.81,22.86,173400.0
2013-08-23 10:50:00,22.86,22.93,22.85,22.91,238200.0,22.86,22.93,22.85,22.91,238200.0
2013-08-23 10:55:00,22.91,22.91,22.79,22.82,369700.0,22.91,22.91,22.79,22.82,369700.0
2013-08-23 11:00:00,22.83,22.87,22.83,22.84,382300.0,22.83,22.87,22.83,22.84,382300.0
2013-08-23 11:05:00,22.85,22.89,22.85,22.88,86300.0,22.85,22.89,22.85,22.88,86300.0
2013-08-23 11:10:00,22.88,22.91,22.86,22.87,209300.0,22.88,22.91,22.86,22.87,209300.0
2013-08-23 11:15:00,22.88,22.9,22.87,22.88,237700.0,22.88,22.9,22.87,22.88,237700.0
2013-08-23 11:20:00,22.88,22.88,22.82,22.85,116600.0,22.88,22.88,22.82,22.85,116600.0
2013-08-23 11:25:00,22.85,22.87,22.84,22.86,99900.0,22.85,22.87,22.84,22.86,99900.0
2013-08-23 11:30:00,22.86,22.9,22.86,22.89,167500.0,22.86,22.9,22.86,22.89,167500.0
2013-08-23 11:35:00,22.89,22.93,22.86,22.87,161300.0,22.89,22.93,22.86,22.87,161300.0
2013-08-23 11:40:00,22.86,22.92,22.86,22.91,140500.0,22.86,22.92,22.86,22.91,140500.0
2013-08-23 11:45:00,22.92,22.93,22.91,22.92,140300.0,22.92,22.93,22.91,22.92,140300.0
2013-08-23 11:50:00,22.92,22.92,22.89,22.9,90500.0,22.92,22.92,22.89,22.9,90500.0
2013-08-23 11:55:00,22.9,22.91,22.88,22.9,107600.0,22.9,22.91,22.88,22.9,107600.0
2013-08-23 12:00:00,22.91,22.94,22.9,22.9,194200.0,22.91,22.94,22.9,22.9,194200.0
2013-08-23 12:05:00,22.9,22.93,22.9,22.92,64600.0,22.9,22.93,22.9,22.92,64600.0
2013-08-23 12:10:00,22.92,22.93,22.91,22.92,90500.0,22.92,22.93,22.91,22.92,90500.0
2013-08-23 12:15:00,22.91,22.93,22.89,22.92,140800.0,22.91,22.93,22.89,22.92,140800.0
2013-08-23 12:20:00,22.92,22.92,22.89,22.91,86400.0,22.92,22.92,22.89,22.91,86400.0
2013-08-23 12:25:00,22.91,22.91,22.89,22.9,122000.0,22.91,22.91,22.89,22.9,122000.0
2013-08-23 12:30:00,22.9,22.91,22.86,22.89,247700.0,22.9,22.91,22.86,22.89,247700.0
2013-08-23 12:35:00,22.89,22.92,22.87,22.91,129100.0,22.89,22.92,22.87,22.91,129100.0
2013-08-23 12:40:00,22.91,22.96,22.9,22.94,520800.0,22.91,22.96,22.9,22.94,520800.0
2013-08-23 12:45:00,22.93,22.94,22.88,22.89,508400.0,22.93,22.94,22.88,22.89,508400.0
2013-08-23 12:50:00,22.88,22.9,22.85,22.9,152800.0,22.88,22.9,22.85,22.9,152800.0
2013-08-23 12:55:00,22.89,22.91,22.88,22.91,105500.0,22.89,22.91,22.88,22.91,105500.0
2013-08-23 13:00:00,22.91,22.92,22.88,22.89,127100.0,22.91,22.92,22.88,22.89,127100.0
2013-08-23 13:05:00,22.88,22.91,22.87,22.89,70700.0,22.88,22.91,22.87,22.89,70700.0
2013-08-23 13:10:00,22.89,22.89,22.87,22.88,60400.0,22.89,22.89,22.87,22.88,60400.0
2013-08-23 13:15:00,22.88,22.91,22.88,22.89,71400.0,22.88,22.91,22.88,22.89,71400.0
2013-08-23 13:20:00,22.9,22.91,22.89,22.89,62500.0,22.9,22.91,22.89,22.89,62500.0
2013-08-23 13:25:00,22.89,22.92,22.89,22.92,97600.0,22.89,22.92,22.89,22.92,97600.0
2013-08-23 13:30:00,22.92,22.93,22.89,22.93,98200.0,22.92,22.93,22.89,22.93,98200.0
2013-08-23 13:35:00,22.93,23.04,22.93,23.02,732300.0,22.93,23.04,22.93,23.02,732300.0
2013-08-23 13:40:00,23.03,23.05,22.99,23.02,320600.0,23.03,23.05,22.99,23.02,320600.0
2013-08-23 13:45:00,23.02,23.06,23.0,23.05,242300.0,23.02,23.06,23.0,23.05,242300.0
2013-08-23 13:50:00,23.05,23.08,23.03,23.04,226400.0,23.05,23.08,23.03,23.04,226400.0
2013-08-23 13:55:00,23.05,23.07,23.04,23.07,119300.0,23.05,23.07,23.04,23.07,119300.0
2013-08-23 14:00:00,23.07,23.18,23.07,23.14,797700.0,23.07,23.18,23.07,23.14,797700.0
2013-08-23 14:05:00,23.14,23.24,23.13,23.23,335200.0,23.14,23.24,23.13,23.23,335200.0
2013-08-23 14:10:00,23.24,23.25,23.19,23.23,346800.0,23.24,23.25,23.19,23.23,346800.0
2013-08-23 14:15:00,23.23,23.23,23.1,23.13,274700.0,23.23,23.23,23.1,23.13,274700.0
2013-08-23 14:20:00,23.13,23.2,23.13,23.2,107800.0,23.13,23.2,23.13,23.2,107800.0
2013-08-23 14:25:00,23.19,23.22,23.17,23.21,157500.0,23.19,23.22,23.17,23.21,157500.0
2013-08-23 14:30:00,23.22,23.22,23.15,23.16,153300.0,23.22,23.22,23.15,23.16,153300.0
2013-08-23 14:35:00,23.16,23.17,23.15,23.16,86100.0,23.16,23.17,23.15,23.16,86100.0
2013-08-23 14:40:00,23.15,23.21,23.14,23.21,153300.0,23.15,23.21,23.14,23.21,153300.0
2013-08-23 14:45:00,23.21,23.21,23.18,23.21,132500.0,23.21,23.21,23.18,23.21,132500.0
2013-08-23 14:50:00,23.21,23.22,23.19,23.2,166900.0,23.21,23.22,23.19,23.2,166900.0
2013-08-23 14:55:00,23.21,23.23,23.2,23.2,207300.0,23.21,23.23,23.2,23.2,207300.0
2013-08-23 15:00:00,23.21,23.21,23.18,23.18,120600.0,23.21,23.21,23.18,23.18,120600.0
2013-08-23 15:05:00,23.18,23.19,23.15,23.16,82200.0,23.18,23.19,23.15,23.16,82200.0
2013-08-23 15:10:00,23.16,23.17,23.1,23.11,570400.0,23.16,23.17,23.1,23.11,570400.0
2013-08-23 15:15:00,23.11,23.14,23.1,23.12,389200.0,23.11,23.14,23.1,23.12,389200.0
2013-08-23 15:20:00,23.13,23.14,23.1,23.14,109100.0,23.13,23.14,23.1,23.14,109100.0
2013-08-23 15:25:00,23.14,23.14,23.11,23.12,129500.0,23.14,23.14,23.11,23.12,129500.0
2013-08-23 15:30:00,23.12,23.15,23.11,23.15,78100.0,23.12,23.15,23.11,23.15,78100.0
2013-08-23 15:35:00,23.15,23.15,23.13,23.15,180900.0,23.15,23.15,23.13,23.15,180900.0
2013-08-23 15:40:00,23.15,23.15,23.12,23.12,180000.0,23.15,23.15,23.12,23.12,180000.0
2013-08-23 15:45:00,23.13,23.13,23.11,23.13,197700.0,23.13,23.13,23.11,23.13,197700.0
2013-08-23 15:50:00,23.12,23.15,23.12,23.15,389900.0,23.12,23.15,23.12,23.15,389900.0
2013-08-23 15:55:00,23.15,23.15,23.13,23.14,681300.0,23.15,23.15,23.13,23.14,681300.0
2013-08-26 09:30:00,23.32,23.33,23.24,23.28,646600.0,23.32,23.33,23.24,23.28,646600.0
2013-08-26 09:35:00,23.28,23.31,23.26,23.29,325000.0,23.28,23.31,23.26,23.29,325000.0
2013-08-26 09:40:00,23.29,23.32,23.27,23.31,201400.0,23.29,23.32,23.27,23.31,201400.0
2013-08-26 09:45:00,23.31,23.4,23.29,23.38,366200.0,23.31,23.4,23.29,23.38,366200.0
2013-08-26 09:50:00,23.37,23.39,23.34,23.38,723900.0,23.37,23.39,23.34,23.38,723900.0
2013-08-26 09:55:00,23.38,23.38,23.29,23.31,848100.0,23.38,23.38,23.29,23.31,848100.0
2013-08-26 10:00:00,23.31,23.39,23.27,23.39,340400.0,23.31,23.39,23.27,23.39,340400.0
2013-08-26 10:05:00,23.39,23.39,23.35,23.36,136700.0,23.39,23.39,23.35,23.36,136700.0
2013-08-26 10:10:00,23.36,23.36,23.34,23.35,78900.0,23.36,23.36,23.34,23.35,78900.0
2013-08-26 10:15:00,23.34,23.35,23.31,23.32,190900.0,23.34,23.35,23.31,23.32,190900.0
2013-08-26 10:20:00,23.32,23.37,23.31,23.37,164800.0,23.32,23.37,23.31,23.37,164800.0
2013-08-26 10:25:00,23.37,23.37,23.36,23.37,81000.0,23.37,23.37,23.36,23.37,81000.0
2013-08-26 10:30:00,23.37,23.38,23.36,23.38,111600.0,23.37,23.38,23.36,23.38,111600.0
2013-08-26 10:35:00,23.37,23.39,23.35,23.36,230200.0,23.37,23.39,23.35,23.36,230200.0
2013-08-26 10:40:00,23.36,23.36,23.34,23.35,126300.0,23.36,23.36,23.34,23.35,126300.0
2013-08-26 10:45:00,23.35,23.36,23.33,23.35,82600.0,23.35,23.36,23.33,23.35,82600.0
2013-08-26 10:50:00,23.34,23.36,23.33,23.35,89300.0,23.34,23.36,23.33,23.35,89300.0
2013-08-26 10:55:00,23.36,23.37,23.35,23.36,87300.0,23.36,23.37,23.35,23.36,87300.0
2013-08-26 11:00:00,23.36,23.42,23.35,23.42,142000.0,23.36,23.42,23.35,23.42,142000.0
2013-08-26 11:05:00,23.41,23.47,23.4,23.45,288000.0,23.41,23.47,23.4,23.45,288000.0
2013-08-26 11:10:00,23.44,23.56,23.44,23.55,436700.0,23.44,23.56,23.44,23.55,436700.0
2013-08-26 11:15:00,23.54,23.55,23.49,23.51,180000.0,23.54,23.55,23.49,23.51,180000.0
2013-08-26 11:20:00,23.52,23.52,23.48,23.49,110100.0,23.52,23.52,23.48,23.49,110100.0
2013-08-26 11:25:00,23.5,23.53,23.49,23.52,84300.0,23.5,23.53,23.49,23.52,84300.0
2013-08-26 11:30:00,23.52,23.54,23.48,23.49,144700.0,23.52,23.54,23.48,23.49,144700.0
2013-08-26 11:35:00,23.48,23.5,23.48,23.5,83100.0,23.48,23.5,23.48,23.5,83100.0
2013-08-26 11:40:00,23.5,23.51,23.48,23.5,76700.0,23.5,23.51,23.48,23.5,76700.0
2013-08-26 11:45:00,23.49,23.5,23.48,23.48,59400.0,23.49,23.5,23.48,23.48,59400.0
2013-08-26 11:50:00,23.48,23.48,23.26,23.27,680700.0,23.48,23.48,23.26,23.27,680700.0
2013-08-26 11:55:00,23.27,23.33,23.25,23.28,216200.0,23.27,23.33,23.25,23.28,216200.0
2013-08-26 12:00:00,23.27,23.32,23.27,23.32,96500.0,23.27,23.32,23.27,23.32,96500.0
2013-08-26 12:05:00,23.31,23.31,23.26,23.28,129300.0,23.31,23.31,23.26,23.28,129300.0
2013-08-26 12:10:00,23.28,23.3,23.27,23.3,50800.0,23.28,23.3,23.27,23.3,50800.0
2013-08-26 12:15:00,23.3,23.3,23.11,23.12,582800.0,23.3,23.3,23.11,23.12,582800.0
2013-08-26 12:20:00,23.11,23.14,23.06,23.11,418600.0,23.11,23.14,23.06,23.11,418600.0
2013-08-26 12:25:00,23.12,23.13,23.08,23.11,258900.0,23.12,23.13,23.08,23.11,258900.0
2013-08-26 12:30:00,23.12,23.17,23.11,23.14,97800.0,23.12,23.17,23.11,23.14,97800.0
2013-08-26 12:35:00,23.15,23.17,23.11,23.12,95000.0,23.15,23.17,23.11,23.12,95000.0
2013-08-26 12:40:00,23.11,23.14,23.1,23.1,60500.0,23.11,23.14,23.1,23.1,60500.0
2013-08-26 12:45:00,23.1,23.11,23.07,23.09,109400.0,23.1,23.11,23.07,23.09,109400.0
2013-08-26 12:50:00,23.09,23.15,23.09,23.15,86300.0,23.09,23.15,23.09,23.15,86300.0
2013-08-26 12:55:00,23.14,23.17,23.12,23.17,45500.0,23.14,23.17,23.12,23.17,45500.0
2013-08-26 13:00:00,23.16,23.22,23.16,23.2,76000.0,23.16,23.22,23.16,23.2,76000.0
2013-08-26 13:05:00,23.19,23.22,23.18,23.21,35800.0,23.19,23.22,23.18,23.21,35800.0
2013-08-26 13:10:00,23.21,23.21,23.15,23.18,67300.0,23.21,23.21,23.15,23.18,67300.0
2013-08-26 13:15:00,23.17,23.17,23.14,23.14,54000.0,23.17,23.17,23.14,23.14,54000.0
2013-08-26 13:20:00,23.13,23.16,23.11,23.16,115700.0,23.13,23.16,23.11,23.16,115700.0
2013-08-26 13:25:00,23.15,23.18,23.15,23.18,58700.0,23.15,23.18,23.15,23.18,58700.0
2013-08-26 13:30:00,23.18,23.18,23.12,23.13,113900.0,23.18,23.18,23.12,23.13,113900.0
2013-08-26 13:35:00,23.13,23.15,23.12,23.14,69600.0,23.13,23.15,23.12,23.14,69600.0
2013-08-26 13:40:00,23.14,23.17,23.14,23.15,36700.0,23.14,23.17,23.14,23.15,36700.0
2013-08-26 13:45:00,23.14,23.17,23.14,23.16,44300.0,23.14,23.17,23.14,23.16,44300.0
2013-08-26 13:50:00,23.16,23.18,23.15,23.17,47400.0,23.16,23.18,23.15,23.17,47400.0
2013-08-26 13:55:00,23.17,23.17,23.15,23.15,29400.0,23.17,23.17,23.15,23.15,29400.0
2013-08-26 14:00:00,23.15,23.21,23.14,23.21,142500.0,23.15,23.21,23.14,23.21,142500.0
2013-08-26 14:05:00,23.2,23.2,23.15,23.17,66900.0,23.2,23.2,23.15,23.17,66900.0
2013-08-26 14:10:00,23.16,23.17,23.15,23.16,18000.0,23.16,23.17,23.15,23.16,18000.0
2013-08-26 14:15:00,23.16,23.17,23.16,23.17,34500.0,23.16,23.17,23.16,23.17,34500.0
2013-08-26 14:20:00,23.17,23.18,23.16,23.18,34500.0,23.17,23.18,23.16,23.18,34500.0
2013-08-26 14:25:00,23.18,23.19,23.14,23.14,39800.0,23.18,23.19,23.14,23.14,39800.0
2013-08-26 14:30:00,23.14,23.17,23.14,23.17,41800.0,23.14,23.17,23.14,23.17,41800.0
2013-08-26 14:35:00,23.17,23.19,23.16,23.19,21400.0,23.17,23.19,23.16,23.19,21400.0
2013-08-26 14:40:00,23.18,23.19,23.15,23.15,59900.0,23.18,23.19,23.15,23.15,59900.0
2013-08-26 14:45:00,23.15,23.18,23.13,23.17,54700.0,23.15,23.18,23.13,23.17,54700.0
2013-08-26 14:50:00,23.17,23.17,23.14,23.17,41600.0,23.17,23.17,23.14,23.17,41600.0
2013-08-26 14:55:00,23.17,23.2,23.16,23.19,82700.0,23.17,23.2,23.16,23.19,82700.0
2013-08-26 15:00:00,23.2,23.2,23.17,23.2,27600.0,23.2,23.2,23.17,23.2,27600.0
2013-08-26 15:05:00,23.2,23.26,23.19,23.25,153500.0,23.2,23.26,23.19,23.25,153500.0
2013-08-26 15:10:00,23.25,23.26,23.22,23.23,61000.0,23.25,23.26,23.22,23.23,61000.0
2013-08-26 15:15:00,23.24,23.26,23.24,23.25,50300.0,23.24,23.26,23.24,23.25,50300.0
2013-08-26 15:20:00,23.25,23.32,23.25,23.31,170900.0,23.25,23.32,23.25,23.31,170900.0
2013-08-26 15:25:00,23.31,23.31,23.26,23.3,190900.0,23.31,23.31,23.26,23.3,190900.0
2013-08-26 15:30:00,23.3,23.36,23.29,23.34,147100.0,23.3,23.36,23.29,23.34,147100.0
2013-08-26 15:35:00,23.34,23.4,23.32,23.36,207700.0,23.34,23.4,23.32,23.36,207700.0
2013-08-26 15:40:00,23.36,23.43,23.36,23.43,236200.0,23.36,23.43,23.36,23.43,236200.0
2013-08-26 15:45:00,23.43,23.44,23.37,23.4,574400.0,23.43,23.44,23.37,23.4,574400.0
2013-08-26 15:50:00,23.41,23.45,23.41,23.42,337900.0,23.41,23.45,23.41,23.42,337900.0
2013-08-26 15:55:00,23.42,23.47,23.41,23.47,583600.0,23.42,23.47,23.41,23.47,583600.0
2013-08-27 09:30:00,23.67,23.73,23.66,23.72,784200.0,23.67,23.73,23.66,23.72,784200.0
2013-08-27 09:35:00,23.73,23.77,23.69,23.71,334200.0,23.73,23.77,23.69,23.71,334200.0
2013-08-27 09:40:00,23.71,23.75,23.71,23.75,217600.0,23.71,23.75,23.71,23.75,217600.0
2013-08-27 09:45:00,23.75,23.78,23.72,23.74,398500.0,23.75,23.78,23.72,23.74,398500.0
2013-08-27 09:50:00,23.75,23.77,23.73,23.74,257800.0,23.75,23.77,23.73,23.74,257800.0
2013-08-27 09:55:00,23.75,23.75,23.71,23.71,209600.0,23.75,23.75,23.71,23.71,209600.0
2013-08-27 10:00:00,23.71,23.72,23.66,23.69,195500.0,23.71,23.72,23.66,23.69,195500.0
2013-08-27 10:05:00,23.69,23.71,23.68,23.69,152200.0,23.69,23.71,23.68,23.69,152200.0
2013-08-27 10:10:00,23.69,23.71,23.68,23.69,151200.0,23.69,23.71,23.68,23.69,151200.0
2013-08-27 10:15:00,23.7,23.78,23.69,23.74,363500.0,23.7,23.78,23.69,23.74,363500.0
2013-08-27 10:20:00,23.74,23.82,23.74,23.77,360000.0,23.74,23.82,23.74,23.77,360000.0
2013-08-27 10:25:00,23.77,23.84,23.75,23.77,354500.0,23.77,23.84,23.75,23.77,354500.0
2013-08-27 10:30:00,23.77,23.8,23.71,23.74,280700.0,23.77,23.8,23.71,23.74,280700.0
2013-08-27 10:35:00,23.75,23.75,23.68,23.69,339600.0,23.75,23.75,23.68,23.69,339600.0
2013-08-27 10:40:00,23.69,23.7,23.67,23.69,157800.0,23.69,23.7,23.67,23.69,157800.0
2013-08-27 10:45:00,23.69,23.69,23.63,23.66,247800.0,23.69,23.69,23.63,23.66,247800.0
2013-08-27 10:50:00,23.67,23.68,23.65,23.66,136400.0,23.67,23.68,23.65,23.66,136400.0
2013-08-27 10:55:00,23.67,23.69,23.65,23.65,161000.0,23.67,23.69,23.65,23.65,161000.0
2013-08-27 11:00:00,23.65,23.67,23.64,23.66,86300.0,23.65,23.67,23.64,23.66,86300.0
2013-08-27 11:05:00,23.66,23.7,23.65,23.67,225200.0,23.66,23.7,23.65,23.67,225200.0
2013-08-27 11:10:00,23.68,23.69,23.65,23.66,171000.0,23.68,23.69,23.65,23.66,171000.0
2013-08-27 11:15:00,23.66,23.69,23.66,23.67,80700.0,23.66,23.69,23.66,23.67,80700.0
2013-08-27 11:20:00,23.68,23.71,23.68,23.7,62700.0,23.68,23.71,23.68,23.7,62700.0
2013-08-27 11:25:00,23.7,23.71,23.68,23.69,119400.0,23.7,23.71,23.68,23.69,119400.0
2013-08-27 11:30:00,23.69,23.7,23.68,23.69,46200.0,23.69,23.7,23.68,23.69,46200.0
2013-08-27 11:35:00,23.68,23.69,23.66,23.67,72600.0,23.68,23.69,23.66,23.67,72600.0
2013-08-27 11:40:00,23.67,23.68,23.65,23.65,115300.0,23.67,23.68,23.65,23.65,115300.0
2013-08-27 11:45:00,23.65,23.68,23.64,23.67,179800.0,23.65,23.68,23.64,23.67,179800.0
2013-08-27 11:50:00,23.67,23.72,23.67,23.71,440800.0,23.67,23.72,23.67,23.71,440800.0
2013-08-27 11:55:00,23.7,23.72,23.69,23.7,53500.0,23.7,23.72,23.69,23.7,53500.0
2013-08-27 12:00:00,23.7,23.76,23.7,23.74,110800.0,23.7,23.76,23.7,23.74,110800.0
2013-08-27 12:05:00,23.75,23.77,23.72,23.74,97300.0,23.75,23.77,23.72,23.74,97300.0
2013-08-27 12:10:00,23.74,23.74,23.72,23.73,42800.0,23.74,23.74,23.72,23.73,42800.0
2013-08-27 12:15:00,23.72,23.73,23.67,23.68,175100.0,23.72,23.73,23.67,23.68,175100.0
2013-08-27 12:20:00,23.69,23.73,23.68,23.73,47200.0,23.69,23.73,23.68,23.73,47200.0
2013-08-27 12:25:00,23.73,23.75,23.72,23.73,177400.0,23.73,23.75,23.72,23.73,177400.0
2013-08-27 12:30:00,23.73,23.75,23.73,23.74,93500.0,23.73,23.75,23.73,23.74,93500.0
2013-08-27 12:35:00,23.75,23.77,23.72,23.73,177400.0,23.75,23.77,23.72,23.73,177400.0
2013-08-27 12:40:00,23.73,23.75,23.72,23.74,116100.0,23.73,23.75,23.72,23.74,116100.0
2013-08-27 12:45:00,23.74,23.77,23.73,23.75,95700.0,23.74,23.77,23.73,23.75,95700.0
2013-08-27 12:50:00,23.75,23.78,23.74,23.78,98500.0,23.75,23.78,23.74,23.78,98500.0
2013-08-27 12:55:00,23.78,23.79,23.76,23.77,78500.0,23.78,23.79,23.76,23.77,78500.0
2013-08-27 13:00:00,23.76,23.78,23.74,23.75,101500.0,23.76,23.78,23.74,23.75,101500.0
2013-08-27 13:05:00,23.75,23.75,23.72,23.73,114700.0,23.75,23.75,23.72,23.73,114700.0
2013-08-27 13:10:00,23.73,23.75,23.71,23.73,95700.0,23.73,23.75,23.71,23.73,95700.0
2013-08-27 13:15:00,23.73,23.75,23.72,23.75,53900.0,23.73,23.75,23.72,23.75,53900.0
2013-08-27 13:20:00,23.75,23.78,23.75,23.78,100700.0,23.75,23.78,23.75,23.78,100700.0
2013-08-27 13:25:00,23.78,23.79,23.77,23.79,156800.0,23.78,23.79,23.77,23.79,156800.0
2013-08-27 13:30:00,23.78,23.79,23.71,23.71,123600.0,23.78,23.79,23.71,23.71,123600.0
2013-08-27 13:35:00,23.72,23.78,23.72,23.76,59000.0,23.72,23.78,23.72,23.76,59000.0
2013-08-27 13:40:00,23.77,23.8,23.76,23.76,248500.0,23.77,23.8,23.76,23.76,248500.0
2013-08-27 13:45:00,23.77,23.78,23.76,23.77,41700.0,23.77,23.78,23.76,23.77,41700.0
2013-08-27 13:50:00,23.78,23.78,23.75,23.76,58900.0,23.78,23.78,23.75,23.76,58900.0
2013-08-27 13:55:00,23.76,23.76,23.71,23.73,132800.0,23.76,23.76,23.71,23.73,132800.0
2013-08-27 14:00:00,23.73,23.74,23.71,23.72,77500.0,23.73,23.74,23.71,23.72,77500.0
2013-08-27 14:05:00,23.72,23.73,23.63,23.65,372500.0,23.72,23.73,23.63,23.65,372500.0
2013-08-27 14:10:00,23.65,23.68,23.63,23.67,216700.0,23.65,23.68,23.63,23.67,216700.0
2013-08-27 14:15:00,23.67,23.69,23.65,23.66,183200.0,23.67,23.69,23.65,23.66,183200.0
2013-08-27 14:20:00,23.66,23.7,23.66,23.67,93100.0,23.66,23.7,23.66,23.67,93100.0
2013-08-27 14:25:00,23.67,23.71,23.66,23.71,96500.0,23.67,23.71,23.66,23.71,96500.0
2013-08-27 14:30:00,23.71,23.73,23.69,23.69,148600.0,23.71,23.73,23.69,23.69,148600.0
2013-08-27 14:35:00,23.7,23.72,23.63,23.64,213300.0,23.7,23.72,23.63,23.64,213300.0
2013-08-27 14:40:00,23.64,23.69,23.63,23.68,152700.0,23.64,23.69,23.63,23.68,152700.0
2013-08-27 14:45:00,23.68,23.7,23.66,23.67,126500.0,23.68,23.7,23.66,23.67,126500.0
2013-08-27 14:50:00,23.67,23.67,23.64,23.64,154300.0,23.67,23.67,23.64,23.64,154300.0
2013-08-27 14:55:00,23.65,23.66,23.63,23.64,92600.0,23.65,23.66,23.63,23.64,92600.0
2013-08-27 15:00:00,23.64,23.67,23.63,23.65,100700.0,23.64,23.67,23.63,23.65,100700.0
2013-08-27 15:05:00,23.65,23.74,23.64,23.74,419600.0,23.65,23.74,23.64,23.74,419600.0
2013-08-27 15:10:00,23.75,23.75,23.69,23.69,193700.0,23.75,23.75,23.69,23.69,193700.0
2013-08-27 15:15:00,23.7,23.71,23.69,23.7,56800.0,23.7,23.71,23.69,23.7,56800.0
2013-08-27 15:20:00,23.7,23.7,23.65,23.66,100500.0,23.7,23.7,23.65,23.66,100500.0
2013-08-27 15:25:00,23.66,23.66,23.61,23.62,233700.0,23.66,23.66,23.61,23.62,233700.0
2013-08-27 15:30:00,23.62,23.64,23.62,23.64,138000.0,23.62,23.64,23.62,23.64,138000.0
2013-08-27 15:35:00,23.64,23.66,23.62,23.63,139000.0,23.64,23.66,23.62,23.63,139000.0
2013-08-27 15:40:00,23.63,23.64,23.62,23.64,212800.0,23.63,23.64,23.62,23.64,212800.0
2013-08-27 15:45:00,23.63,23.65,23.63,23.64,142200.0,23.63,23.65,23.63,23.64,142200.0
2013-08-27 15:50:00,23.64,23.64,23.6,23.61,239500.0,23.64,23.64,23.6,23.61,239500.0
2013-08-27 15:55:00,23.61,23.61,23.58,23.59,693500.0,23.61,23.61,23.58,23.59,693500.0
2013-08-28 09:30:00,23.61,23.66,23.57,23.58,694100.0,23.61,23.66,23.57,23.58,694100.0
2013-08-28 09:35:00,23.58,23.59,23.45,23.52,696100.0,23.58,23.59,23.45,23.52,696100.0
2013-08-28 09:40:00,23.54,23.58,23.48,23.54,341900.0,23.54,23.58,23.48,23.54,341900.0
2013-08-28 09:45:00,23.54,23.54,23.37,23.43,962600.0,23.54,23.54,23.37,23.43,962600.0
2013-08-28 09:50:00,23.43,23.53,23.43,23.53,470300.0,23.43,23.53,23.43,23.53,470300.0
2013-08-28 09:55:00,23.52,23.53,23.48,23.49,158000.0,23.52,23.53,23.48,23.49,158000.0
2013-08-28 10:00:00,23.48,23.63,23.48,23.57,424300.0,23.48,23.63,23.48,23.57,424300.0
2013-08-28 10:05:00,23.57,23.58,23.54,23.56,349300.0,23.57,23.58,23.54,23.56,349300.0
2013-08-28 10:10:00,23.55,23.6,23.53,23.56,332900.0,23.55,23.6,23.53,23.56,332900.0
2013-08-28 10:15:00,23.56,23.62,23.56,23.61,239100.0,23.56,23.62,23.56,23.61,239100.0
2013-08-28 10:20:00,23.61,23.61,23.57,23.6,200600.0,23.61,23.61,23.57,23.6,200600.0
2013-08-28 10:25:00,23.6,23.6,23.55,23.56,130100.0,23.6,23.6,23.55,23.56,130100.0
2013-08-28 10:30:00,23.57,23.57,23.45,23.45,444200.0,23.57,23.57,23.45,23.45,444200.0
2013-08-28 10:35:00,23.44,23.49,23.42,23.45,290900.0,23.44,23.49,23.42,23.45,290900.0
2013-08-28 10:40:00,23.44,23.52,23.44,23.5,286500.0,23.44,23.52,23.44,23.5,286500.0
2013-08-28 10:45:00,23.51,23.52,23.48,23.51,142300.0,23.51,23.52,23.48,23.51,142300.0
2013-08-28 10:50:00,23.51,23.55,23.51,23.53,69200.0,23.51,23.55,23.51,23.53,69200.0
2013-08-28 10:55:00,23.54,23.55,23.5,23.52,214500.0,23.54,23.55,23.5,23.52,214500.0
2013-08-28 11:00:00,23.51,23.53,23.49,23.49,186100.0,23.51,23.53,23.49,23.49,186100.0
2013-08-28 11:05:00,23.49,23.51,23.47,23.48,110800.0,23.49,23.51,23.47,23.48,110800.0
2013-08-28 11:10:00,23.48,23.52,23.48,23.5,142900.0,23.48,23.52,23.48,23.5,142900.0
2013-08-28 11:15:00,23.5,23.55,23.48,23.55,130000.0,23.5,23.55,23.48,23.55,130000.0
2013-08-28 11:20:00,23.54,23.55,23.51,23.52,105400.0,23.54,23.55,23.51,23.52,105400.0
2013-08-28 11:25:00,23.52,23.52,23.46,23.49,308900.0,23.52,23.52,23.46,23.49,308900.0
2013-08-28 11:30:00,23.49,23.56,23.49,23.53,212600.0,23.49,23.56,23.49,23.53,212600.0
2013-08-28 11:35:00,23.53,23.58,23.53,23.54,272600.0,23.53,23.58,23.53,23.54,272600.0
2013-08-28 11:40:00,23.53,23.58,23.53,23.57,132400.0,23.53,23.58,23.53,23.57,132400.0
2013-08-28 11:45:00,23.57,23.57,23.53,23.54,250800.0,23.57,23.57,23.53,23.54,250800.0
2013-08-28 11:50:00,23.53,23.55,23.52,23.54,103100.0,23.53,23.55,23.52,23.54,103100.0
2013-08-28 11:55:00,23.53,23.55,23.53,23.54,55500.0,23.53,23.55,23.53,23.54,55500.0
2013-08-28 12:00:00,23.54,23.55,23.5,23.51,61300.0,23.54,23.55,23.5,23.51,61300.0
2013-08-28 12:05:00,23.51,23.55,23.51,23.55,59700.0,23.51,23.55,23.51,23.55,59700.0
2013-08-28 12:10:00,23.54,23.55,23.52,23.52,37400.0,23.54,23.55,23.52,23.52,37400.0
2013-08-28 12:15:00,23.53,23.54,23.52,23.54,39900.0,23.53,23.54,23.52,23.54,39900.0
2013-08-28 12:20:00,23.53,23.54,23.51,23.53,63200.0,23.53,23.54,23.51,23.53,63200.0
2013-08-28 12:25:00,23.53,23.57,23.53,23.57,55100.0,23.53,23.57,23.53,23.57,55100.0
2013-08-28 12:30:00,23.57,23.57,23.54,23.55,73700.0,23.57,23.57,23.54,23.55,73700.0
2013-08-28 12:35:00,23.55,23.55,23.53,23.53,44600.0,23.55,23.55,23.53,23.53,44600.0
2013-08-28 12:40:00,23.52,23.54,23.51,23.53,49900.0,23.52,23.54,23.51,23.53,49900.0
2013-08-28 12:45:00,23.52,23.54,23.51,23.52,51700.0,23.52,23.54,23.51,23.52,51700.0
2013-08-28 12:50:00,23.52,23.52,23.51,23.51,44100.0,23.52,23.52,23.51,23.51,44100.0
2013-08-28 12:55:00,23.51,23.52,23.5,23.51,76700.0,23.51,23.52,23.5,23.51,76700.0
2013-08-28 13:00:00,23.51,23.53,23.51,23.53,45800.0,23.51,23.53,23.51,23.53,45800.0
2013-08-28 13:05:00,23.52,23.56,23.52,23.55,98200.0,23.52,23.56,23.52,23.55,98200.0
2013-08-28 13:10:00,23.55,23.57,23.54,23.57,73400.0,23.55,23.57,23.54,23.57,73400.0
2013-08-28 13:15:00,23.56,23.57,23.55,23.57,52200.0,23.56,23.57,23.55,23.57,52200.0
2013-08-28 13:20:00,23.57,23.57,23.51,23.52,129800.0,23.57,23.57,23.51,23.52,129800.0
2013-08-28 13:25:00,23.51,23.52,23.47,23.5,208700.0,23.51,23.52,23.47,23.5,208700.0
2013-08-28 13:30:00,23.49,23.5,23.44,23.47,276900.0,23.49,23.5,23.44,23.47,276900.0
2013-08-28 13:35:00,23.48,23.49,23.46,23.47,441700.0,23.48,23.49,23.46,23.47,441700.0
2013-08-28 13:40:00,23.47,23.48,23.45,23.48,375700.0,23.47,23.48,23.45,23.48,375700.0
2013-08-28 13:45:00,23.48,23.52,23.48,23.52,187900.0,23.48,23.52,23.48,23.52,187900.0
2013-08-28 13:50:00,23.53,23.55,23.52,23.54,78400.0,23.53,23.55,23.52,23.54,78400.0
2013-08-28 13:55:00,23.54,23.55,23.53,23.55,71200.0,23.54,23.55,23.53,23.55,71200.0
2013-08-28 14:00:00,23.54,23.6,23.54,23.59,144100.0,23.54,23.6,23.54,23.59,144100.0
2013-08-28 14:05:00,23.6,23.6,23.58,23.58,41500.0,23.6,23.6,23.58,23.58,41500.0
2013-08-28 14:10:00,23.59,23.59,23.56,23.57,49900.0,23.59,23.59,23.56,23.57,49900.0
2013-08-28 14:15:00,23.57,23.58,23.56,23.57,23700.0,23.57,23.58,23.56,23.57,23700.0
2013-08-28 14:20:00,23.57,23.59,23.55,23.56,71400.0,23.57,23.59,23.55,23.56,71400.0
2013-08-28 14:25:00,23.57,23.59,23.55,23.59,59000.0,23.57,23.59,23.55,23.59,59000.0
2013-08-28 14:30:00,23.58,23.59,23.56,23.58,276200.0,23.58,23.59,23.56,23.58,276200.0
2013-08-28 14:35:00,23.57,23.57,23.54,23.55,78900.0,23.57,23.57,23.54,23.55,78900.0
2013-08-28 14:40:00,23.55,23.55,23.48,23.49,244800.0,23.55,23.55,23.48,23.49,244800.0
2013-08-28 14:45:00,23.48,23.51,23.48,23.5,329600.0,23.48,23.51,23.48,23.5,329600.0
2013-08-28 14:50:00,23.49,23.53,23.48,23.52,138600.0,23.49,23.53,23.48,23.52,138600.0
2013-08-28 14:55:00,23.51,23.53,23.49,23.5,201800.0,23.51,23.53,23.49,23.5,201800.0
2013-08-28 15:00:00,23.49,23.5,23.42,23.43,319700.0,23.49,23.5,23.42,23.43,319700.0
2013-08-28 15:05:00,23.43,23.49,23.43,23.49,256500.0,23.43,23.49,23.43,23.49,256500.0
2013-08-28 15:10:00,23.48,23.5,23.46,23.47,121900.0,23.48,23.5,23.46,23.47,121900.0
2013-08-28 15:15:00,23.48,23.48,23.41,23.42,193700.0,23.48,23.48,23.41,23.42,193700.0
2013-08-28 15:20:00,23.42,23.46,23.41,23.43,243900.0,23.42,23.46,23.41,23.43,243900.0
2013-08-28 15:25:00,23.44,23.45,23.44,23.45,75700.0,23.44,23.45,23.44,23.45,75700.0
2013-08-28 15:30:00,23.45,23.46,23.42,23.44,226000.0,23.45,23.46,23.42,23.44,226000.0
2013-08-28 15:35:00,23.43,23.44,23.42,23.44,184400.0,23.43,23.44,23.42,23.44,184400.0
2013-08-28 15:40:00,23.43,23.46,23.4,23.4,403900.0,23.43,23.46,23.4,23.4,403900.0
2013-08-28 15:45:00,23.4,23.43,23.39,23.43,204100.0,23.4,23.43,23.39,23.43,204100.0
2013-08-28 15:50:00,23.43,23.46,23.42,23.45,215600.0,23.43,23.46,23.42,23.45,215600.0
2013-08-28 15:55:00,23.45,23.46,23.4,23.45,498100.0,23.45,23.46,23.4,23.45,498100.0
2013-08-29 09:30:00,23.2,23.2,23.09,23.16,760600.0,23.2,23.2,23.09,23.16,760600.0
2013-08-29 09:35:00,23.15,23.17,23.11,23.17,432900.0,23.15,23.17,23.11,23.17,432900.0
2013-08-29 09:40:00,23.17,23.23,23.14,23.21,310600.0,23.17,23.23,23.14,23.21,310600.0
2013-08-29 09:45:00,23.21,23.23,23.17,23.2,156100.0,23.21,23.23,23.17,23.2,156100.0
2013-08-29 09:50:00,23.21,23.25,23.19,23.21,232500.0,23.21,23.25,23.19,23.21,232500.0
2013-08-29 09:55:00,23.21,23.22,23.19,23.2,173300.0,23.21,23.22,23.19,23.2,173300.0
2013-08-29 10:00:00,23.19,23.2,23.14,23.14,345800.0,23.19,23.2,23.14,23.14,345800.0
2013-08-29 10:05:00,23.14,23.2,23.14,23.15,353300.0,23.14,23.2,23.14,23.15,353300.0
2013-08-29 10:10:00,23.14,23.19,23.14,23.18,132700.0,23.14,23.19,23.14,23.18,132700.0
2013-08-29 10:15:00,23.17,23.17,22.98,23.0,1077500.0,23.17,23.17,22.98,23.0,1077500.0
2013-08-29 10:20:00,23.0,23.02,22.88,22.93,1288700.0,23.0,23.02,22.88,22.93,1288700.0
2013-08-29 10:25:00,22.94,23.01,22.93,22.99,386100.0,22.94,23.01,22.93,22.99,386100.0
2013-08-29 10:30:00,23.0,23.0,22.93,22.93,268600.0,23.0,23.0,22.93,22.93,268600.0
2013-08-29 10:35:00,22.93,22.94,22.89,22.9,312800.0,22.93,22.94,22.89,22.9,312800.0
2013-08-29 10:40:00,22.89,22.96,22.89,22.9,260900.0,22.89,22.96,22.89,22.9,260900.0
2013-08-29 10:45:00,22.9,22.98,22.9,22.96,200100.0,22.9,22.98,22.9,22.96,200100.0
2013-08-29 10:50:00,22.96,22.97,22.93,22.93,123900.0,22.96,22.97,22.93,22.93,123900.0
2013-08-29 10:55:00,22.93,22.96,22.93,22.94,125300.0,22.93,22.96,22.93,22.94,125300.0
2013-08-29 11:00:00,22.94,22.97,22.93,22.93,108500.0,22.94,22.97,22.93,22.93,108500.0
2013-08-29 11:05:00,22.93,22.99,22.92,22.98,177200.0,22.93,22.99,22.92,22.98,177200.0
2013-08-29 11:10:00,22.98,23.03,22.98,22.99,212400.0,22.98,23.03,22.98,22.99,212400.0
2013-08-29 11:15:00,22.99,22.99,22.96,22.97,108800.0,22.99,22.99,22.96,22.97,108800.0
2013-08-29 11:20:00,22.97,22.97,22.93,22.97,144700.0,22.97,22.97,22.93,22.97,144700.0
2013-08-29 11:25:00,22.97,23.0,22.96,22.97,68900.0,22.97,23.0,22.96,22.97,68900.0
2013-08-29 11:30:00,22.97,23.0,22.96,22.99,107700.0,22.97,23.0,22.96,22.99,107700.0
2013-08-29 11:35:00,22.98,23.0,22.97,22.99,83400.0,22.98,23.0,22.97,22.99,83400.0
2013-08-29 11:40:00,22.99,23.0,22.97,22.99,118000.0,22.99,23.0,22.97,22.99,118000.0
2013-08-29 11:45:00,23.0,23.0,22.97,22.97,105500.0,23.0,23.0,22.97,22.97,105500.0
2013-08-29 11:50:00,22.98,23.0,22.97,22.99,79400.0,22.98,23.0,22.97,22.99,79400.0
2013-08-29 11:55:00,22.98,22.99,22.98,22.99,55200.0,22.98,22.99,22.98,22.99,55200.0
2013-08-29 12:00:00,22.98,22.99,22.93,22.93,88700.0,22.98,22.99,22.93,22.93,88700.0
2013-08-29 12:05:00,22.93,22.99,22.93,22.99,89000.0,22.93,22.99,22.93,22.99,89000.0
2013-08-29 12:10:00,22.98,22.98,22.96,22.97,50700.0,22.98,22.98,22.96,22.97,50700.0
2013-08-29 12:15:00,22.97,22.99,22.96,22.98,46200.0,22.97,22.99,22.96,22.98,46200.0
2013-08-29 12:20:00,22.99,23.0,22.97,23.0,87600.0,22.99,23.0,22.97,23.0,87600.0
2013-08-29 12:25:00,22.99,23.05,22.99,23.04,140300.0,22.99,23.05,22.99,23.04,140300.0
2013-08-29 12:30:00,23.05,23.05,23.01,23.03,66700.0,23.05,23.05,23.01,23.03,66700.0
2013-08-29 12:35:00,23.03,23.1,23.03,23.1,334900.0,23.03,23.1,23.03,23.1,334900.0
2013-08-29 12:40:00,23.1,23.16,23.08,23.09,373700.0,23.1,23.16,23.08,23.09,373700.0
2013-08-29 12:45:00,23.09,23.1,23.06,23.06,147500.0,23.09,23.1,23.06,23.06,147500.0
2013-08-29 12:50:00,23.07,23.11,23.06,23.11,73200.0,23.07,23.11,23.06,23.11,73200.0
2013-08-29 12:55:00,23.11,23.15,23.11,23.12,161700.0,23.11,23.15,23.11,23.12,161700.0
2013-08-29 13:00:00,23.13,23.13,23.07,23.09,103100.0,23.13,23.13,23.07,23.09,103100.0
2013-08-29 13:05:00,23.09,23.14,23.08,23.14,122900.0,23.09,23.14,23.08,23.14,122900.0
2013-08-29 13:10:00,23.13,23.19,23.13,23.18,185300.0,23.13,23.19,23.13,23.18,185300.0
2013-08-29 13:15:00,23.18,23.22,23.17,23.19,97600.0,23.18,23.22,23.17,23.19,97600.0
2013-08-29 13:20:00,23.19,23.27,23.19,23.22,215400.0,23.19,23.27,23.19,23.22,215400.0
2013-08-29 13:25:00,23.23,23.25,23.22,23.22,75400.0,23.23,23.25,23.22,23.22,75400.0
2013-08-29 13:30:00,23.22,23.24,23.19,23.23,174900.0,23.22,23.24,23.19,23.23,174900.0
2013-08-29 13:35:00,23.23,23.24,23.18,23.18,58200.0,23.23,23.24,23.18,23.18,58200.0
2013-08-29 13:40:00,23.18,23.22,23.17,23.19,62300.0,23.18,23.22,23.17,23.19,62300.0
2013-08-29 13:45:00,23.19,23.21,23.18,23.2,57400.0,23.19,23.21,23.18,23.2,57400.0
2013-08-29 13:50:00,23.21,23.22,23.19,23.2,39600.0,23.21,23.22,23.19,23.2,39600.0
2013-08-29 13:55:00,23.2,23.21,23.14,23.15,84000.0,23.2,23.21,23.14,23.15,84000.0
2013-08-29 14:00:00,23.15,23.19,23.15,23.19,53600.0,23.15,23.19,23.15,23.19,53600.0
2013-08-29 14:05:00,23.18,23.18,23.13,23.13,17800.0,23.18,23.18,23.13,23.13,17800.0
2013-08-29 14:10:00,23.13,23.15,23.11,23.13,55900.0,23.13,23.15,23.11,23.13,55900.0
2013-08-29 14:15:00,23.14,23.16,23.13,23.16,23400.0,23.14,23.16,23.13,23.16,23400.0
2013-08-29 14:20:00,23.15,23.16,23.13,23.14,44700.0,23.15,23.16,23.13,23.14,44700.0
2013-08-29 14:25:00,23.13,23.14,23.12,23.12,46100.0,23.13,23.14,23.12,23.12,46100.0
2013-08-29 14:30:00,23.13,23.13,23.12,23.13,11100.0,23.13,23.13,23.12,23.13,11100.0
2013-08-29 14:35:00,23.12,23.13,23.01,23.01,201600.0,23.12,23.13,23.01,23.01,201600.0
2013-08-29 14:40:00,23.01,23.08,23.01,23.07,79200.0,23.01,23.08,23.01,23.07,79200.0
2013-08-29 14:45:00,23.06,23.07,23.05,23.06,47500.0,23.06,23.07,23.05,23.06,47500.0
2013-08-29 14:50:00,23.06,23.07,23.04,23.06,35000.0,23.06,23.07,23.04,23.06,35000.0
2013-08-29 14:55:00,23.06,23.07,23.03,23.07,214400.0,23.06,23.07,23.03,23.07,214400.0
2013-08-29 15:00:00,23.07,23.09,23.0,23.02,112700.0,23.07,23.09,23.0,23.02,112700.0
2013-08-29 15:05:00,23.02,23.03,23.0,23.02,116300.0,23.02,23.03,23.0,23.02,116300.0
2013-08-29 15:10:00,23.01,23.03,23.01,23.02,52900.0,23.01,23.03,23.01,23.02,52900.0
2013-08-29 15:15:00,23.03,23.05,23.02,23.05,260500.0,23.03,23.05,23.02,23.05,260500.0
2013-08-29 15:20:00,23.07,23.07,23.02,23.05,101700.0,23.07,23.07,23.02,23.05,101700.0
2013-08-29 15:25:00,23.04,23.05,23.01,23.03,58000.0,23.04,23.05,23.01,23.03,58000.0
2013-08-29 15:30:00,23.03,23.04,23.02,23.02,54700.0,23.03,23.04,23.02,23.02,54700.0
2013-08-29 15:35:00,23.02,23.03,23.01,23.02,109600.0,23.02,23.03,23.01,23.02,109600.0
2013-08-29 15:40:00,23.01,23.01,22.99,23.0,66300.0,23.01,23.01,22.99,23.0,66300.0
2013-08-29 15:45:00,22.99,23.0,22.97,22.98,219200.0,22.99,23.0,22.97,22.98,219200.0
2013-08-29 15:50:00,22.99,22.99,22.97,22.97,177300.0,22.99,22.99,22.97,22.97,177300.0
2013-08-29 15:55:00,22.98,23.0,22.96,22.99,361400.0,22.98,23.0,22.96,22.99,361400.0
2013-08-30 09:30:00,22.65,22.66,22.55,22.64,870000.0,22.65,22.66,22.55,22.64,870000.0
2013-08-30 09:35:00,22.63,22.67,22.6,22.66,263300.0,22.63,22.67,22.6,22.66,263300.0
2013-08-30 09:40:00,22.66,22.67,22.62,22.63,226700.0,22.66,22.67,22.62,22.63,226700.0
2013-08-30 09:45:00,22.63,22.64,22.57,22.6,207200.0,22.63,22.64,22.57,22.6,207200.0
2013-08-30 09:50:00,22.59,22.64,22.59,22.63,78500.0,22.59,22.64,22.59,22.63,78500.0
2013-08-30 09:55:00,22.63,22.63,22.59,22.6,171400.0,22.63,22.63,22.59,22.6,171400.0
2013-08-30 10:00:00,22.6,22.62,22.59,22.62,304500.0,22.6,22.62,22.59,22.62,304500.0
2013-08-30 10:05:00,22.61,22.69,22.61,22.69,119500.0,22.61,22.69,22.61,22.69,119500.0
2013-08-30 10:10:00,22.69,22.7,22.65,22.67,72900.0,22.69,22.7,22.65,22.67,72900.0
2013-08-30 10:15:00,22.67,22.68,22.63,22.67,107900.0,22.67,22.68,22.63,22.67,107900.0
2013-08-30 10:20:00,22.67,22.7,22.67,22.69,138100.0,22.67,22.7,22.67,22.69,138100.0
2013-08-30 10:25:00,22.68,22.7,22.66,22.68,67500.0,22.68,22.7,22.66,22.68,67500.0
2013-08-30 10:30:00,22.67,22.69,22.67,22.67,77300.0,22.67,22.69,22.67,22.67,77300.0
2013-08-30 10:35:00,22.68,22.68,22.63,22.63,64100.0,22.68,22.68,22.63,22.63,64100.0
2013-08-30 10:40:00,22.63,22.64,22.61,22.61,124400.0,22.63,22.64,22.61,22.61,124400.0
2013-08-30 10:45:00,22.61,22.65,22.61,22.65,71600.0,22.61,22.65,22.61,22.65,71600.0
2013-08-30 10:50:00,22.64,22.67,22.63,22.63,112400.0,22.64,22.67,22.63,22.63,112400.0
2013-08-30 10:55:00,22.63,22.65,22.63,22.64,69100.0,22.63,22.65,22.63,22.64,69100.0
2013-08-30 11:00:00,22.65,22.67,22.64,22.66,60700.0,22.65,22.67,22.64,22.66,60700.0
2013-08-30 11:05:00,22.67,22.67,22.64,22.65,38400.0,22.67,22.67,22.64,22.65,38400.0
2013-08-30 11:10:00,22.66,22.69,22.65,22.67,144900.0,22.66,22.69,22.65,22.67,144900.0
2013-08-30 11:15:00,22.68,22.82,22.68,22.78,477200.0,22.68,22.82,22.68,22.78,477200.0
2013-08-30 11:20:00,22.78,22.8,22.75,22.77,281700.0,22.78,22.8,22.75,22.77,281700.0
2013-08-30 11:25:00,22.78,22.81,22.76,22.8,252000.0,22.78,22.81,22.76,22.8,252000.0
2013-08-30 11:30:00,22.8,22.88,22.77,22.83,270900.0,22.8,22.88,22.77,22.83,270900.0
2013-08-30 11:35:00,22.83,22.83,22.77,22.79,127800.0,22.83,22.83,22.77,22.79,127800.0
2013-08-30 11:40:00,22.8,22.81,22.76,22.77,223600.0,22.8,22.81,22.76,22.77,223600.0
2013-08-30 11:45:00,22.78,22.79,22.74,22.75,75100.0,22.78,22.79,22.74,22.75,75100.0
2013-08-30 11:50:00,22.76,22.78,22.74,22.75,110200.0,22.76,22.78,22.74,22.75,110200.0
2013-08-30 11:55:00,22.75,22.75,22.69,22.72,236700.0,22.75,22.75,22.69,22.72,236700.0
2013-08-30 12:00:00,22.72,22.73,22.7,22.71,73200.0,22.72,22.73,22.7,22.71,73200.0
2013-08-30 12:05:00,22.72,22.75,22.72,22.73,80300.0,22.72,22.75,22.72,22.73,80300.0
2013-08-30 12:10:00,22.72,22.75,22.7,22.73,78600.0,22.72,22.75,22.7,22.73,78600.0
2013-08-30 12:15:00,22.73,22.78,22.73,22.77,54900.0,22.73,22.78,22.73,22.77,54900.0
2013-08-30 12:20:00,22.77,22.77,22.75,22.76,46700.0,22.77,22.77,22.75,22.76,46700.0
2013-08-30 12:25:00,22.77,22.77,22.74,22.77,124600.0,22.77,22.77,22.74,22.77,124600.0
2013-08-30 12:30:00,22.78,22.79,22.76,22.77,69900.0,22.78,22.79,22.76,22.77,69900.0
2013-08-30 12:35:00,22.76,22.76,22.74,22.76,39400.0,22.76,22.76,22.74,22.76,39400.0
2013-08-30 12:40:00,22.75,22.75,22.73,22.73,42700.0,22.75,22.75,22.73,22.73,42700.0
2013-08-30 12:45:00,22.73,22.73,22.71,22.73,40800.0,22.73,22.73,22.71,22.73,40800.0
2013-08-30 12:50:00,22.72,22.74,22.72,22.74,38600.0,22.72,22.74,22.72,22.74,38600.0
2013-08-30 12:55:00,22.73,22.74,22.71,22.71,32600.0,22.73,22.74,22.71,22.71,32600.0
2013-08-30 13:00:00,22.71,22.76,22.7,22.76,65500.0,22.71,22.76,22.7,22.76,65500.0
2013-08-30 13:05:00,22.76,22.77,22.72,22.75,231600.0,22.76,22.77,22.72,22.75,231600.0
2013-08-30 13:10:00,22.75,22.81,22.73,22.75,177300.0,22.75,22.81,22.73,22.75,177300.0
2013-08-30 13:15:00,22.75,22.75,22.71,22.73,60000.0,22.75,22.75,22.71,22.73,60000.0
2013-08-30 13:20:00,22.72,22.72,22.62,22.62,180900.0,22.72,22.72,22.62,22.62,180900.0
2013-08-30 13:25:00,22.62,22.66,22.62,22.65,79000.0,22.62,22.66,22.62,22.65,79000.0
2013-08-30 13:30:00,22.64,22.67,22.63,22.67,54300.0,22.64,22.67,22.63,22.67,54300.0
2013-08-30 13:35:00,22.66,22.67,22.64,22.65,35900.0,22.66,22.67,22.64,22.65,35900.0
2013-08-30 13:40:00,22.64,22.66,22.64,22.66,53400.0,22.64,22.66,22.64,22.66,53400.0
2013-08-30 13:45:00,22.66,22.66,22.64,22.64,27600.0,22.66,22.66,22.64,22.64,27600.0
2013-08-30 13:50:00,22.64,22.65,22.6,22.61,40300.0,22.64,22.65,22.6,22.61,40300.0
2013-08-30 13:55:00,22.61,22.63,22.6,22.63,87600.0,22.61,22.63,22.6,22.63,87600.0
2013-08-30 14:00:00,22.62,22.64,22.6,22.62,139400.0,22.62,22.64,22.6,22.62,139400.0
2013-08-30 14:05:00,22.63,22.64,22.62,22.62,47800.0,22.63,22.64,22.62,22.62,47800.0
2013-08-30 14:10:00,22.62,22.66,22.61,22.64,76900.0,22.62,22.66,22.61,22.64,76900.0
2013-08-30 14:15:00,22.64,22.69,22.64,22.65,72800.0,22.64,22.69,22.64,22.65,72800.0
2013-08-30 14:20:00,22.64,22.65,22.64,22.64,41900.0,22.64,22.65,22.64,22.64,41900.0
2013-08-30 14:25:00,22.65,22.66,22.63,22.65,45600.0,22.65,22.66,22.63,22.65,45600.0
2013-08-30 14:30:00,22.65,22.66,22.64,22.64,22300.0,22.65,22.66,22.64,22.64,22300.0
2013-08-30 14:35:00,22.63,22.64,22.63,22.63,14400.0,22.63,22.64,22.63,22.63,14400.0
2013-08-30 14:40:00,22.62,22.63,22.62,22.63,19500.0,22.62,22.63,22.62,22.63,19500.0
2013-08-30 14:45:00,22.62,22.65,22.62,22.64,25300.0,22.62,22.65,22.62,22.64,25300.0
2013-08-30 14:50:00,22.64,22.65,22.63,22.63,45800.0,22.64,22.65,22.63,22.63,45800.0
2013-08-30 14:55:00,22.63,22.63,22.61,22.61,24100.0,22.63,22.63,22.61,22.61,24100.0
2013-08-30 15:00:00,22.62,22.62,22.59,22.61,49000.0,22.62,22.62,22.59,22.61,49000.0
2013-08-30 15:05:00,22.61,22.63,22.58,22.59,58100.0,22.61,22.63,22.58,22.59,58100.0
2013-08-30 15:10:00,22.59,22.6,22.57,22.59,57500.0,22.59,22.6,22.57,22.59,57500.0
2013-08-30 15:15:00,22.6,22.6,22.59,22.6,39000.0,22.6,22.6,22.59,22.6,39000.0
2013-08-30 15:20:00,22.6,22.62,22.59,22.62,50600.0,22.6,22.62,22.59,22.62,50600.0
2013-08-30 15:25:00,22.61,22.62,22.6,22.61,69000.0,22.61,22.62,22.6,22.61,69000.0
2013-08-30 15:30:00,22.62,22.64,22.62,22.63,129700.0,22.62,22.64,22.62,22.63,129700.0
2013-08-30 15:35:00,22.64,22.64,22.62,22.62,159400.0,22.64,22.64,22.62,22.62,159400.0
2013-08-30 15:40:00,22.62,22.64,22.62,22.62,98800.0,22.62,22.64,22.62,22.62,98800.0
2013-08-30 15:45:00,22.62,22.63,22.61,22.62,206800.0,22.62,22.63,22.61,22.62,206800.0
2013-08-30 15:50:00,22.62,22.63,22.6,22.62,215600.0,22.62,22.63,22.6,22.62,215600.0
2013-08-30 15:55:00,22.61,22.62,22.6,22.6,424700.0,22.61,22.62,22.6,22.6,424700.0
2013-09-03 09:30:00,23.57,23.58,23.52,23.53,685700.0,23.57,23.58,23.52,23.53,685700.0
2013-09-03 09:35:00,23.53,23.57,23.52,23.55,362400.0,23.53,23.57,23.52,23.55,362400.0
2013-09-03 09:40:00,23.56,23.57,23.53,23.55,309500.0,23.56,23.57,23.53,23.55,309500.0
2013-09-03 09:45:00,23.55,23.56,23.53,23.53,315200.0,23.55,23.56,23.53,23.53,315200.0
2013-09-03 09:50:00,23.54,23.56,23.53,23.55,127900.0,23.54,23.56,23.53,23.55,127900.0
2013-09-03 09:55:00,23.55,23.57,23.54,23.55,193300.0,23.55,23.57,23.54,23.55,193300.0
2013-09-03 10:00:00,23.54,23.54,23.4,23.45,885100.0,23.54,23.54,23.4,23.45,885100.0
2013-09-03 10:05:00,23.44,23.5,23.44,23.48,247700.0,23.44,23.5,23.44,23.48,247700.0
2013-09-03 10:10:00,23.49,23.49,23.45,23.46,152100.0,23.49,23.49,23.45,23.46,152100.0
2013-09-03 10:15:00,23.46,23.48,23.45,23.47,288000.0,23.46,23.48,23.45,23.47,288000.0
2013-09-03 10:20:00,23.47,23.51,23.46,23.51,236900.0,23.47,23.51,23.46,23.51,236900.0
2013-09-03 10:25:00,23.5,23.53,23.5,23.5,206100.0,23.5,23.53,23.5,23.5,206100.0
2013-09-03 10:30:00,23.51,23.51,23.48,23.5,127000.0,23.51,23.51,23.48,23.5,127000.0
2013-09-03 10:35:00,23.5,23.52,23.48,23.48,113600.0,23.5,23.52,23.48,23.48,113600.0
2013-09-03 10:40:00,23.49,23.51,23.49,23.5,59300.0,23.49,23.51,23.49,23.5,59300.0
2013-09-03 10:45:00,23.49,23.49,23.45,23.47,123500.0,23.49,23.49,23.45,23.47,123500.0
2013-09-03 10:50:00,23.47,23.47,23.43,23.44,55700.0,23.47,23.47,23.43,23.44,55700.0
2013-09-03 10:55:00,23.45,23.46,23.42,23.43,466400.0,23.45,23.46,23.42,23.43,466400.0
2013-09-03 11:00:00,23.44,23.46,23.42,23.46,251100.0,23.44,23.46,23.42,23.46,251100.0
2013-09-03 11:05:00,23.45,23.48,23.45,23.47,173300.0,23.45,23.48,23.45,23.47,173300.0
2013-09-03 11:10:00,23.47,23.49,23.45,23.46,129400.0,23.47,23.49,23.45,23.46,129400.0
2013-09-03 11:15:00,23.46,23.49,23.46,23.48,186600.0,23.46,23.49,23.46,23.48,186600.0
2013-09-03 11:20:00,23.48,23.58,23.48,23.57,717000.0,23.48,23.58,23.48,23.57,717000.0
2013-09-03 11:25:00,23.57,23.57,23.52,23.54,185700.0,23.57,23.57,23.52,23.54,185700.0
2013-09-03 11:30:00,23.54,23.54,23.5,23.54,112900.0,23.54,23.54,23.5,23.54,112900.0
2013-09-03 11:35:00,23.55,23.55,23.51,23.55,201500.0,23.55,23.55,23.51,23.55,201500.0
2013-09-03 11:40:00,23.54,23.56,23.52,23.54,102000.0,23.54,23.56,23.52,23.54,102000.0
2013-09-03 11:45:00,23.53,23.57,23.53,23.55,178700.0,23.53,23.57,23.53,23.55,178700.0
2013-09-03 11:50:00,23.56,23.57,23.53,23.53,116800.0,23.56,23.57,23.53,23.53,116800.0
2013-09-03 11:55:00,23.53,23.55,23.52,23.53,94200.0,23.53,23.55,23.52,23.53,94200.0
2013-09-03 12:00:00,23.53,23.55,23.5,23.5,122900.0,23.53,23.55,23.5,23.5,122900.0
2013-09-03 12:05:00,23.5,23.53,23.5,23.5,40400.0,23.5,23.53,23.5,23.5,40400.0
2013-09-03 12:10:00,23.51,23.53,23.49,23.52,57000.0,23.51,23.53,23.49,23.52,57000.0
2013-09-03 12:15:00,23.52,23.54,23.5,23.54,59900.0,23.52,23.54,23.5,23.54,59900.0
2013-09-03 12:20:00,23.53,23.54,23.52,23.52,66800.0,23.53,23.54,23.52,23.52,66800.0
2013-09-03 12:25:00,23.53,23.54,23.5,23.51,90100.0,23.53,23.54,23.5,23.51,90100.0
2013-09-03 12:30:00,23.51,23.52,23.49,23.51,74800.0,23.51,23.52,23.49,23.51,74800.0
2013-09-03 12:35:00,23.52,23.54,23.5,23.51,67000.0,23.52,23.54,23.5,23.51,67000.0
2013-09-03 12:40:00,23.52,23.53,23.5,23.53,59300.0,23.52,23.53,23.5,23.53,59300.0
2013-09-03 12:45:00,23.53,23.54,23.52,23.53,63300.0,23.53,23.54,23.52,23.53,63300.0
2013-09-03 12:50:00,23.54,23.55,23.5,23.51,96300.0,23.54,23.55,23.5,23.51,96300.0
2013-09-03 12:55:00,23.51,23.52,23.5,23.52,56500.0,23.51,23.52,23.5,23.52,56500.0
2013-09-03 13:00:00,23.52,23.58,23.51,23.58,278300.0,23.52,23.58,23.51,23.58,278300.0
2013-09-03 13:05:00,23.57,23.57,23.53,23.53,116000.0,23.57,23.57,23.53,23.53,116000.0
2013-09-03 13:10:00,23.54,23.57,23.54,23.55,66600.0,23.54,23.57,23.54,23.55,66600.0
2013-09-03 13:15:00,23.56,23.56,23.52,23.54,104800.0,23.56,23.56,23.52,23.54,104800.0
2013-09-03 13:20:00,23.53,23.54,23.51,23.51,102700.0,23.53,23.54,23.51,23.51,102700.0
2013-09-03 13:25:00,23.51,23.54,23.5,23.53,95800.0,23.51,23.54,23.5,23.53,95800.0
2013-09-03 13:30:00,23.53,23.53,23.49,23.5,50300.0,23.53,23.53,23.49,23.5,50300.0
2013-09-03 13:35:00,23.49,23.51,23.49,23.5,36100.0,23.49,23.51,23.49,23.5,36100.0
2013-09-03 13:40:00,23.5,23.51,23.49,23.49,54400.0,23.5,23.51,23.49,23.49,54400.0
2013-09-03 13:45:00,23.5,23.5,23.46,23.47,44200.0,23.5,23.5,23.46,23.47,44200.0
2013-09-03 13:50:00,23.48,23.52,23.48,23.5,153600.0,23.48,23.52,23.48,23.5,153600.0
2013-09-03 13:55:00,23.51,23.51,23.47,23.49,68300.0,23.51,23.51,23.47,23.49,68300.0
2013-09-03 14:00:00,23.49,23.51,23.48,23.51,19200.0,23.49,23.51,23.48,23.51,19200.0
2013-09-03 14:05:00,23.5,23.51,23.49,23.5,39300.0,23.5,23.51,23.49,23.5,39300.0
2013-09-03 14:10:00,23.51,23.52,23.49,23.49,168800.0,23.51,23.52,23.49,23.49,168800.0
2013-09-03 14:15:00,23.5,23.51,23.49,23.5,76200.0,23.5,23.51,23.49,23.5,76200.0
2013-09-03 14:20:00,23.5,23.51,23.49,23.5,49200.0,23.5,23.51,23.49,23.5,49200.0
2013-09-03 14:25:00,23.49,23.49,23.44,23.48,328500.0,23.49,23.49,23.44,23.48,328500.0
2013-09-03 14:30:00,23.48,23.48,23.46,23.47,70000.0,23.48,23.48,23.46,23.47,70000.0
2013-09-03 14:35:00,23.47,23.48,23.47,23.47,41500.0,23.47,23.48,23.47,23.47,41500.0
2013-09-03 14:40:00,23.47,23.48,23.44,23.44,62300.0,23.47,23.48,23.44,23.44,62300.0
2013-09-03 14:45:00,23.44,23.46,23.43,23.45,131200.0,23.44,23.46,23.43,23.45,131200.0
2013-09-03 14:50:00,23.45,23.45,23.43,23.44,39500.0,23.45,23.45,23.43,23.44,39500.0
2013-09-03 14:55:00,23.43,23.45,23.43,23.44,63000.0,23.43,23.45,23.43,23.44,63000.0
2013-09-03 15:00:00,23.45,23.46,23.45,23.45,38300.0,23.45,23.46,23.45,23.45,38300.0
2013-09-03 15:05:00,23.46,23.47,23.44,23.47,89700.0,23.46,23.47,23.44,23.47,89700.0
2013-09-03 15:10:00,23.47,23.48,23.46,23.46,72200.0,23.47,23.48,23.46,23.46,72200.0
2013-09-03 15:15:00,23.46,23.47,23.45,23.46,107400.0,23.46,23.47,23.45,23.46,107400.0
2013-09-03 15:20:00,23.46,23.47,23.45,23.47,70300.0,23.46,23.47,23.45,23.47,70300.0
2013-09-03 15:25:00,23.46,23.48,23.46,23.48,102900.0,23.46,23.48,23.46,23.48,102900.0
2013-09-03 15:30:00,23.48,23.48,23.45,23.45,92600.0,23.48,23.48,23.45,23.45,92600.0
2013-09-03 15:35:00,23.46,23.46,23.43,23.44,210500.0,23.46,23.46,23.43,23.44,210500.0
2013-09-03 15:40:00,23.44,23.44,23.42,23.43,128700.0,23.44,23.44,23.42,23.43,128700.0
2013-09-03 15:45:00,23.43,23.44,23.4,23.42,163700.0,23.43,23.44,23.4,23.42,163700.0
2013-09-03 15:50:00,23.42,23.42,23.38,23.41,232400.0,23.42,23.42,23.38,23.41,232400.0
2013-09-03 15:55:00,23.4,23.41,23.38,23.41,398300.0,23.4,23.41,23.38,23.41,398300.0
2013-09-04 09:30:00,22.69,22.7,22.64,22.67,654600.0,22.69,22.7,22.64,22.67,654600.0
2013-09-04 09:35:00,22.67,22.71,22.67,22.7,461100.0,22.67,22.71,22.67,22.7,461100.0
2013-09-04 09:40:00,22.7,22.71,22.66,22.66,276300.0,22.7,22.71,22.66,22.66,276300.0
2013-09-04 09:45:00,22.66,22.69,22.66,22.66,185900.0,22.66,22.69,22.66,22.66,185900.0
2013-09-04 09:50:00,22.65,22.66,22.62,22.66,168400.0,22.65,22.66,22.62,22.66,168400.0
2013-09-04 09:55:00,22.66,22.67,22.63,22.64,119600.0,22.66,22.67,22.63,22.64,119600.0
2013-09-04 10:00:00,22.64,22.65,22.58,22.58,324500.0,22.64,22.65,22.58,22.58,324500.0
2013-09-04 10:05:00,22.58,22.61,22.53,22.61,421800.0,22.58,22.61,22.53,22.61,421800.0
2013-09-04 10:10:00,22.61,22.62,22.57,22.58,199600.0,22.61,22.62,22.57,22.58,199600.0
2013-09-04 10:15:00,22.58,22.62,22.57,22.61,179200.0,22.58,22.62,22.57,22.61,179200.0
2013-09-04 10:20:00,22.61,22.62,22.58,22.59,126800.0,22.61,22.62,22.58,22.59,126800.0
2013-09-04 10:25:00,22.6,22.66,22.6,22.64,408400.0,22.6,22.66,22.6,22.64,408400.0
2013-09-04 10:30:00,22.64,22.68,22.64,22.66,125900.0,22.64,22.68,22.64,22.66,125900.0
2013-09-04 10:35:00,22.66,22.69,22.65,22.67,152300.0,22.66,22.69,22.65,22.67,152300.0
2013-09-04 10:40:00,22.67,22.69,22.66,22.67,84600.0,22.67,22.69,22.66,22.67,84600.0
2013-09-04 10:45:00,22.67,22.67,22.65,22.66,66800.0,22.67,22.67,22.65,22.66,66800.0
2013-09-04 10:50:00,22.66,22.66,22.63,22.64,134500.0,22.66,22.66,22.63,22.64,134500.0
2013-09-04 10:55:00,22.65,22.66,22.63,22.65,95600.0,22.65,22.66,22.63,22.65,95600.0
2013-09-04 11:00:00,22.64,22.7,22.64,22.69,151700.0,22.64,22.7,22.64,22.69,151700.0
2013-09-04 11:05:00,22.7,22.71,22.67,22.68,98700.0,22.7,22.71,22.67,22.68,98700.0
2013-09-04 11:10:00,22.67,22.7,22.67,22.69,143200.0,22.67,22.7,22.67,22.69,143200.0
2013-09-04 11:15:00,22.7,22.71,22.68,22.7,162600.0,22.7,22.71,22.68,22.7,162600.0
2013-09-04 11:20:00,22.71,22.71,22.68,22.68,67700.0,22.71,22.71,22.68,22.68,67700.0
2013-09-04 11:25:00,22.68,22.69,22.66,22.67,84100.0,22.68,22.69,22.66,22.67,84100.0
2013-09-04 11:30:00,22.66,22.66,22.64,22.66,100800.0,22.66,22.66,22.64,22.66,100800.0
2013-09-04 11:35:00,22.65,22.65,22.62,22.63,84400.0,22.65,22.65,22.62,22.63,84400.0
2013-09-04 11:40:00,22.64,22.64,22.61,22.64,83100.0,22.64,22.64,22.61,22.64,83100.0
2013-09-04 11:45:00,22.64,22.65,22.6,22.6,85700.0,22.64,22.65,22.6,22.6,85700.0
2013-09-04 11:50:00,22.61,22.62,22.59,22.6,96600.0,22.61,22.62,22.59,22.6,96600.0
2013-09-04 11:55:00,22.6,22.64,22.6,22.62,65700.0,22.6,22.64,22.6,22.62,65700.0
2013-09-04 12:00:00,22.62,22.63,22.59,22.59,79500.0,22.62,22.63,22.59,22.59,79500.0
2013-09-04 12:05:00,22.6,22.62,22.58,22.58,183200.0,22.6,22.62,22.58,22.58,183200.0
2013-09-04 12:10:00,22.59,22.61,22.58,22.59,65900.0,22.59,22.61,22.58,22.59,65900.0
2013-09-04 12:15:00,22.6,22.61,22.59,22.61,33600.0,22.6,22.61,22.59,22.61,33600.0
2013-09-04 12:20:00,22.6,22.61,22.57,22.58,113300.0,22.6,22.61,22.57,22.58,113300.0
2013-09-04 12:25:00,22.58,22.59,22.53,22.55,178400.0,22.58,22.59,22.53,22.55,178400.0
2013-09-04 12:30:00,22.55,22.56,22.53,22.55,135500.0,22.55,22.56,22.53,22.55,135500.0
2013-09-04 12:35:00,22.55,22.56,22.51,22.52,146500.0,22.55,22.56,22.51,22.52,146500.0
2013-09-04 12:40:00,22.53,22.55,22.52,22.55,63700.0,22.53,22.55,22.52,22.55,63700.0
2013-09-04 12:45:00,22.54,22.6,22.54,22.58,311100.0,22.54,22.6,22.54,22.58,311100.0
2013-09-04 12:50:00,22.59,22.61,22.57,22.58,81300.0,22.59,22.61,22.57,22.58,81300.0
2013-09-04 12:55:00,22.58,22.6,22.57,22.59,67000.0,22.58,22.6,22.57,22.59,67000.0
2013-09-04 13:00:00,22.6,22.61,22.59,22.61,54800.0,22.6,22.61,22.59,22.61,54800.0
2013-09-04 13:05:00,22.61,22.61,22.57,22.58,58200.0,22.61,22.61,22.57,22.58,58200.0
2013-09-04 13:10:00,22.57,22.58,22.54,22.55,71500.0,22.57,22.58,22.54,22.55,71500.0
2013-09-04 13:15:00,22.54,22.56,22.53,22.55,40800.0,22.54,22.56,22.53,22.55,40800.0
2013-09-04 13:20:00,22.55,22.57,22.54,22.57,109800.0,22.55,22.57,22.54,22.57,109800.0
2013-09-04 13:25:00,22.57,22.59,22.56,22.58,65900.0,22.57,22.59,22.56,22.58,65900.0
2013-09-04 13:30:00,22.59,22.59,22.57,22.58,56400.0,22.59,22.59,22.57,22.58,56400.0
2013-09-04 13:35:00,22.59,22.59,22.58,22.58,22100.0,22.59,22.59,22.58,22.58,22100.0
2013-09-04 13:40:00,22.59,22.6,22.58,22.6,33400.0,22.59,22.6,22.58,22.6,33400.0
2013-09-04 13:45:00,22.59,22.6,22.57,22.58,35600.0,22.59,22.6,22.57,22.58,35600.0
2013-09-04 13:50:00,22.58,22.6,22.58,22.6,26900.0,22.58,22.6,22.58,22.6,26900.0
2013-09-04 13:55:00,22.59,22.6,22.58,22.59,28600.0,22.59,22.6,22.58,22.59,28600.0
2013-09-04 14:00:00,22.58,22.6,22.56,22.59,41000.0,22.58,22.6,22.56,22.59,41000.0
2013-09-04 14:05:00,22.58,22.59,22.58,22.59,15500.0,22.58,22.59,22.58,22.59,15500.0
2013-09-04 14:10:00,22.58,22.59,22.58,22.59,33600.0,22.58,22.59,22.58,22.59,33600.0
2013-09-04 14:15:00,22.59,22.59,22.57,22.58,18500.0,22.59,22.59,22.57,22.58,18500.0
2013-09-04 14:20:00,22.57,22.58,22.57,22.57,11700.0,22.57,22.58,22.57,22.57,11700.0
2013-09-04 14:25:00,22.57,22.58,22.52,22.53,155400.0,22.57,22.58,22.52,22.53,155400.0
2013-09-04 14:30:00,22.52,22.56,22.52,22.56,31200.0,22.52,22.56,22.52,22.56,31200.0
2013-09-04 14:35:00,22.55,22.58,22.54,22.58,25700.0,22.55,22.58,22.54,22.58,25700.0
2013-09-04 14:40:00,22.57,22.58,22.56,22.58,68000.0,22.57,22.58,22.56,22.58,68000.0
2013-09-04 14:45:00,22.57,22.58,22.56,22.56,50700.0,22.57,22.58,22.56,22.56,50700.0
2013-09-04 14:50:00,22.57,22.59,22.56,22.59,45900.0,22.57,22.59,22.56,22.59,45900.0
2013-09-04 14:55:00,22.58,22.59,22.57,22.59,72100.0,22.58,22.59,22.57,22.59,72100.0
2013-09-04 15:00:00,22.59,22.6,22.58,22.58,99500.0,22.59,22.6,22.58,22.58,99500.0
2013-09-04 15:05:00,22.59,22.61,22.58,22.58,204100.0,22.59,22.61,22.58,22.58,204100.0
2013-09-04 15:10:00,22.57,22.59,22.57,22.58,58700.0,22.57,22.59,22.57,22.58,58700.0
2013-09-04 15:15:00,22.58,22.58,22.57,22.58,14700.0,22.58,22.58,22.57,22.58,14700.0
2013-09-04 15:20:00,22.57,22.59,22.55,22.58,81900.0,22.57,22.59,22.55,22.58,81900.0
2013-09-04 15:25:00,22.59,22.63,22.59,22.63,135700.0,22.59,22.63,22.59,22.63,135700.0
2013-09-04 15:30:00,22.63,22.66,22.62,22.66,258300.0,22.63,22.66,22.62,22.66,258300.0
2013-09-04 15:35:00,22.66,22.68,22.65,22.66,156500.0,22.66,22.68,22.65,22.66,156500.0
2013-09-04 15:40:00,22.66,22.7,22.66,22.68,248400.0,22.66,22.7,22.66,22.68,248400.0
2013-09-04 15:45:00,22.68,22.71,22.66,22.69,212100.0,22.68,22.71,22.66,22.69,212100.0
2013-09-04 15:50:00,22.68,22.7,22.67,22.67,180200.0,22.68,22.7,22.67,22.67,180200.0
2013-09-04 15:55:00,22.68,22.7,22.67,22.69,466600.0,22.68,22.7,22.67,22.69,466600.0
2013-09-05 09:30:00,22.58,22.61,22.57,22.59,117900.0,22.58,22.61,22.57,22.59,117900.0
2013-09-05 09:35:00,22.59,22.61,22.58,22.6,74400.0,22.59,22.61,22.58,22.6,74400.0
2013-09-05 09:40:00,22.6,22.62,22.59,22.6,86400.0,22.6,22.62,22.59,22.6,86400.0
2013-09-05 09:45:00,22.61,22.61,22.56,22.56,64400.0,22.61,22.61,22.56,22.56,64400.0
2013-09-05 09:50:00,22.56,22.57,22.55,22.56,78100.0,22.56,22.57,22.55,22.56,78100.0
2013-09-05 09:55:00,22.56,22.57,22.5,22.51,179700.0,22.56,22.57,22.5,22.51,179700.0
2013-09-05 10:00:00,22.51,22.53,22.44,22.53,487800.0,22.51,22.53,22.44,22.53,487800.0
2013-09-05 10:05:00,22.53,22.54,22.42,22.48,339700.0,22.53,22.54,22.42,22.48,339700.0
2013-09-05 10:10:00,22.47,22.48,22.42,22.44,143600.0,22.47,22.48,22.42,22.44,143600.0
2013-09-05 10:15:00,22.43,22.5,22.42,22.49,160000.0,22.43,22.5,22.42,22.49,160000.0
2013-09-05 10:20:00,22.48,22.51,22.48,22.51,71800.0,22.48,22.51,22.48,22.51,71800.0
2013-09-05 10:25:00,22.5,22.5,22.41,22.43,178000.0,22.5,22.5,22.41,22.43,178000.0
2013-09-05 10:30:00,22.43,22.46,22.4,22.44,344000.0,22.43,22.46,22.4,22.44,344000.0
2013-09-05 10:35:00,22.44,22.44,22.28,22.33,447300.0,22.44,22.44,22.28,22.33,447300.0
2013-09-05 10:40:00,22.33,22.34,22.27,22.32,365300.0,22.33,22.34,22.27,22.32,365300.0
2013-09-05 10:45:00,22.32,22.32,22.19,22.27,827800.0,22.32,22.32,22.19,22.27,827800.0
2013-09-05 10:50:00,22.28,22.33,22.27,22.31,149300.0,22.28,22.33,22.27,22.31,149300.0
2013-09-05 10:55:00,22.31,22.31,22.25,22.26,133000.0,22.31,22.31,22.25,22.26,133000.0
2013-09-05 11:00:00,22.26,22.32,22.24,22.31,89800.0,22.26,22.32,22.24,22.31,89800.0
2013-09-05 11:05:00,22.31,22.34,22.3,22.33,228500.0,22.31,22.34,22.3,22.33,228500.0
2013-09-05 11:10:00,22.32,22.33,22.29,22.3,94700.0,22.32,22.33,22.29,22.3,94700.0
2013-09-05 11:15:00,22.3,22.31,22.28,22.3,59800.0,22.3,22.31,22.28,22.3,59800.0
2013-09-05 11:20:00,22.3,22.32,22.27,22.31,62200.0,22.3,22.32,22.27,22.31,62200.0
2013-09-05 11:25:00,22.31,22.32,22.28,22.3,95700.0,22.31,22.32,22.28,22.3,95700.0
2013-09-05 11:30:00,22.29,22.3,22.27,22.27,181100.0,22.29,22.3,22.27,22.27,181100.0
2013-09-05 11:35:00,22.27,22.33,22.27,22.33,133400.0,22.27,22.33,22.27,22.33,133400.0
2013-09-05 11:40:00,22.33,22.37,22.32,22.36,109600.0,22.33,22.37,22.32,22.36,109600.0
2013-09-05 11:45:00,22.35,22.35,22.33,22.34,30000.0,22.35,22.35,22.33,22.34,30000.0
2013-09-05 11:50:00,22.33,22.38,22.33,22.37,78200.0,22.33,22.38,22.33,22.37,78200.0
2013-09-05 11:55:00,22.38,22.39,22.37,22.38,97600.0,22.38,22.39,22.37,22.38,97600.0
2013-09-05 12:00:00,22.38,22.38,22.33,22.35,75900.0,22.38,22.38,22.33,22.35,75900.0
2013-09-05 12:05:00,22.36,22.39,22.35,22.39,29500.0,22.36,22.39,22.35,22.39,29500.0
2013-09-05 12:10:00,22.39,22.39,22.36,22.38,87000.0,22.39,22.39,22.36,22.38,87000.0
2013-09-05 12:15:00,22.38,22.38,22.36,22.36,17800.0,22.38,22.38,22.36,22.36,17800.0
2013-09-05 12:20:00,22.35,22.37,22.35,22.36,18200.0,22.35,22.37,22.35,22.36,18200.0
2013-09-05 12:25:00,22.37,22.38,22.34,22.38,19100.0,22.37,22.38,22.34,22.38,19100.0
2013-09-05 12:30:00,22.38,22.4,22.36,22.39,85400.0,22.38,22.4,22.36,22.39,85400.0
2013-09-05 12:35:00,22.39,22.39,22.37,22.38,55700.0,22.39,22.39,22.37,22.38,55700.0
2013-09-05 12:40:00,22.38,22.4,22.36,22.37,36400.0,22.38,22.4,22.36,22.37,36400.0
2013-09-05 12:45:00,22.37,22.39,22.37,22.39,28400.0,22.37,22.39,22.37,22.39,28400.0
2013-09-05 12:50:00,22.39,22.45,22.39,22.42,110300.0,22.39,22.45,22.39,22.42,110300.0
2013-09-05 12:55:00,22.42,22.44,22.42,22.43,26000.0,22.42,22.44,22.42,22.43,26000.0
2013-09-05 13:00:00,22.42,22.43,22.39,22.4,34600.0,22.42,22.43,22.39,22.4,34600.0
2013-09-05 13:05:00,22.4,22.43,22.39,22.42,25300.0,22.4,22.43,22.39,22.42,25300.0
2013-09-05 13:10:00,22.43,22.44,22.41,22.41,13400.0,22.43,22.44,22.41,22.41,13400.0
2013-09-05 13:15:00,22.41,22.43,22.41,22.43,21400.0,22.41,22.43,22.41,22.43,21400.0
2013-09-05 13:20:00,22.42,22.43,22.39,22.39,40700.0,22.42,22.43,22.39,22.39,40700.0
2013-09-05 13:25:00,22.4,22.44,22.4,22.42,41000.0,22.4,22.44,22.4,22.42,41000.0
2013-09-05 13:30:00,22.43,22.45,22.42,22.45,29600.0,22.43,22.45,22.42,22.45,29600.0
2013-09-05 13:35:00,22.44,22.45,22.43,22.43,57700.0,22.44,22.45,22.43,22.43,57700.0
2013-09-05 13:40:00,22.44,22.44,22.43,22.44,14500.0,22.44,22.44,22.43,22.44,14500.0
2013-09-05 13:45:00,22.43,22.43,22.41,22.42,67200.0,22.43,22.43,22.41,22.42,67200.0
2013-09-05 13:50:00,22.43,22.43,22.4,22.41,29200.0,22.43,22.43,22.4,22.41,29200.0
2013-09-05 13:55:00,22.41,22.42,22.4,22.4,27000.0,22.41,22.42,22.4,22.4,27000.0
2013-09-05 14:00:00,22.41,22.42,22.41,22.42,13200.0,22.41,22.42,22.41,22.42,13200.0
2013-09-05 14:05:00,22.41,22.43,22.41,22.42,17800.0,22.41,22.43,22.41,22.42,17800.0
2013-09-05 14:10:00,22.43,22.44,22.41,22.42,69700.0,22.43,22.44,22.41,22.42,69700.0
2013-09-05 14:15:00,22.42,22.43,22.39,22.4,40000.0,22.42,22.43,22.39,22.4,40000.0
2013-09-05 14:20:00,22.4,22.42,22.39,22.4,74800.0,22.4,22.42,22.39,22.4,74800.0
2013-09-05 14:25:00,22.4,22.42,22.4,22.42,22600.0,22.4,22.42,22.4,22.42,22600.0
2013-09-05 14:30:00,22.42,22.42,22.35,22.35,24600.0,22.42,22.42,22.35,22.35,24600.0
2013-09-05 14:35:00,22.36,22.38,22.35,22.37,65100.0,22.36,22.38,22.35,22.37,65100.0
2013-09-05 14:40:00,22.37,22.39,22.36,22.37,25200.0,22.37,22.39,22.36,22.37,25200.0
2013-09-05 14:45:00,22.37,22.39,22.36,22.39,23000.0,22.37,22.39,22.36,22.39,23000.0
2013-09-05 14:50:00,22.39,22.4,22.38,22.4,30300.0,22.39,22.4,22.38,22.4,30300.0
2013-09-05 14:55:00,22.4,22.41,22.38,22.41,45200.0,22.4,22.41,22.38,22.41,45200.0
2013-09-05 15:00:00,22.4,22.42,22.4,22.42,27200.0,22.4,22.42,22.4,22.42,27200.0
2013-09-05 15:05:00,22.41,22.43,22.39,22.42,19300.0,22.41,22.43,22.39,22.42,19300.0
2013-09-05 15:10:00,22.43,22.44,22.4,22.41,24300.0,22.43,22.44,22.4,22.41,24300.0
2013-09-05 15:15:00,22.41,22.44,22.4,22.43,150400.0,22.41,22.44,22.4,22.43,150400.0
2013-09-05 15:20:00,22.42,22.42,22.41,22.42,33300.0,22.42,22.42,22.41,22.42,33300.0
2013-09-05 15:25:00,22.42,22.42,22.41,22.42,68500.0,22.42,22.42,22.41,22.42,68500.0
2013-09-05 15:30:00,22.42,22.43,22.42,22.43,60300.0,22.42,22.43,22.42,22.43,60300.0
2013-09-05 15:35:00,22.42,22.43,22.39,22.39,70000.0,22.42,22.43,22.39,22.39,70000.0
2013-09-05 15:40:00,22.4,22.42,22.39,22.4,86200.0,22.4,22.42,22.39,22.4,86200.0
2013-09-05 15:45:00,22.4,22.41,22.4,22.41,158200.0,22.4,22.41,22.4,22.41,158200.0
2013-09-05 15:50:00,22.41,22.41,22.39,22.4,215800.0,22.41,22.41,22.39,22.4,215800.0
2013-09-05 15:55:00,22.39,22.4,22.38,22.39,393600.0,22.39,22.4,22.38,22.39,393600.0
2013-09-06 09:30:00,22.93,22.97,22.9,22.96,505300.0,22.93,22.97,22.9,22.96,505300.0
2013-09-06 09:35:00,22.96,22.98,22.94,22.96,327600.0,22.96,22.98,22.94,22.96,327600.0
2013-09-06 09:40:00,22.96,23.04,22.96,23.02,435100.0,22.96,23.04,22.96,23.02,435100.0
2013-09-06 09:45:00,23.02,23.09,22.97,22.98,485800.0,23.02,23.09,22.97,22.98,485800.0
2013-09-06 09:50:00,22.98,23.02,22.96,22.99,334300.0,22.98,23.02,22.96,22.99,334300.0
2013-09-06 09:55:00,22.99,23.01,22.94,23.0,164900.0,22.99,23.01,22.94,23.0,164900.0
2013-09-06 10:00:00,23.0,23.04,22.99,23.03,238500.0,23.0,23.04,22.99,23.03,238500.0
2013-09-06 10:05:00,23.03,23.04,22.98,23.0,192200.0,23.03,23.04,22.98,23.0,192200.0
2013-09-06 10:10:00,23.0,23.01,22.97,22.99,175500.0,23.0,23.01,22.97,22.99,175500.0
2013-09-06 10:15:00,22.99,22.99,22.96,22.99,93200.0,22.99,22.99,22.96,22.99,93200.0
2013-09-06 10:20:00,22.99,23.02,22.98,23.02,115800.0,22.99,23.02,22.98,23.02,115800.0
2013-09-06 10:25:00,23.02,23.02,22.98,22.99,198700.0,23.02,23.02,22.98,22.99,198700.0
2013-09-06 10:30:00,22.99,23.01,22.97,22.98,90300.0,22.99,23.01,22.97,22.98,90300.0
2013-09-06 10:35:00,22.98,23.01,22.98,22.98,60100.0,22.98,23.01,22.98,22.98,60100.0
2013-09-06 10:40:00,22.98,22.99,22.94,22.95,193700.0,22.98,22.99,22.94,22.95,193700.0
2013-09-06 10:45:00,22.95,22.96,22.94,22.96,40900.0,22.95,22.96,22.94,22.96,40900.0
2013-09-06 10:50:00,22.96,22.97,22.95,22.95,63400.0,22.96,22.97,22.95,22.95,63400.0
2013-09-06 10:55:00,22.96,22.98,22.89,22.92,184000.0,22.96,22.98,22.89,22.92,184000.0
2013-09-06 11:00:00,22.92,22.96,22.9,22.95,94300.0,22.92,22.96,22.9,22.95,94300.0
2013-09-06 11:05:00,22.94,22.95,22.92,22.93,29700.0,22.94,22.95,22.92,22.93,29700.0
2013-09-06 11:10:00,22.94,22.97,22.93,22.96,49500.0,22.94,22.97,22.93,22.96,49500.0
2013-09-06 11:15:00,22.96,22.96,22.94,22.96,47700.0,22.96,22.96,22.94,22.96,47700.0
2013-09-06 11:20:00,22.96,22.99,22.96,22.97,105500.0,22.96,22.99,22.96,22.97,105500.0
2013-09-06 11:25:00,22.97,22.98,22.95,22.96,93500.0,22.97,22.98,22.95,22.96,93500.0
2013-09-06 11:30:00,22.96,22.98,22.95,22.96,39400.0,22.96,22.98,22.95,22.96,39400.0
2013-09-06 11:35:00,22.95,22.96,22.94,22.96,93300.0,22.95,22.96,22.94,22.96,93300.0
2013-09-06 11:40:00,22.96,22.97,22.95,22.96,27900.0,22.96,22.97,22.95,22.96,27900.0
2013-09-06 11:45:00,22.96,22.97,22.96,22.96,25600.0,22.96,22.97,22.96,22.96,25600.0
2013-09-06 11:50:00,22.96,22.98,22.96,22.96,34700.0,22.96,22.98,22.96,22.96,34700.0
2013-09-06 11:55:00,22.96,22.98,22.95,22.97,24400.0,22.96,22.98,22.95,22.97,24400.0
2013-09-06 12:00:00,22.97,23.0,22.97,22.99,97500.0,22.97,23.0,22.97,22.99,97500.0
2013-09-06 12:05:00,22.99,23.0,22.98,22.99,148900.0,22.99,23.0,22.98,22.99,148900.0
2013-09-06 12:10:00,22.99,23.0,22.98,22.98,34200.0,22.99,23.0,22.98,22.98,34200.0
2013-09-06 12:15:00,22.98,22.98,22.97,22.98,48400.0,22.98,22.98,22.97,22.98,48400.0
2013-09-06 12:20:00,22.97,22.98,22.96,22.97,41300.0,22.97,22.98,22.96,22.97,41300.0
2013-09-06 12:25:00,22.98,22.98,22.96,22.97,45200.0,22.98,22.98,22.96,22.97,45200.0
2013-09-06 12:30:00,22.98,22.99,22.98,22.99,22800.0,22.98,22.99,22.98,22.99,22800.0
2013-09-06 12:35:00,22.98,22.99,22.98,22.98,38300.0,22.98,22.99,22.98,22.98,38300.0
2013-09-06 12:40:00,22.99,22.99,22.96,22.96,31200.0,22.99,22.99,22.96,22.96,31200.0
2013-09-06 12:45:00,22.96,22.98,22.96,22.97,19300.0,22.96,22.98,22.96,22.97,19300.0
2013-09-06 12:50:00,22.98,22.98,22.96,22.97,22800.0,22.98,22.98,22.96,22.97,22800.0
2013-09-06 12:55:00,22.97,22.97,22.96,22.96,27200.0,22.97,22.97,22.96,22.96,27200.0
2013-09-06 13:00:00,22.96,22.99,22.96,22.99,35800.0,22.96,22.99,22.96,22.99,35800.0
2013-09-06 13:05:00,22.99,22.99,22.98,22.99,8600.0,22.99,22.99,22.98,22.99,8600.0
2013-09-06 13:10:00,22.98,22.99,22.97,22.99,22500.0,22.98,22.99,22.97,22.99,22500.0
2013-09-06 13:15:00,22.99,23.0,22.98,22.98,32300.0,22.99,23.0,22.98,22.98,32300.0
2013-09-06 13:20:00,22.98,23.01,22.97,23.01,55000.0,22.98,23.01,22.97,23.01,55000.0
2013-09-06 13:25:00,23.01,23.01,22.97,22.97,56100.0,23.01,23.01,22.97,22.97,56100.0
2013-09-06 13:30:00,22.97,22.98,22.97,22.97,21600.0,22.97,22.98,22.97,22.97,21600.0
2013-09-06 13:35:00,22.98,22.98,22.97,22.98,13100.0,22.98,22.98,22.97,22.98,13100.0
2013-09-06 13:40:00,22.98,22.98,22.96,22.97,42100.0,22.98,22.98,22.96,22.97,42100.0
2013-09-06 13:45:00,22.97,22.98,22.96,22.97,11300.0,22.97,22.98,22.96,22.97,11300.0
2013-09-06 13:50:00,22.96,22.97,22.96,22.97,12900.0,22.96,22.97,22.96,22.97,12900.0
2013-09-06 13:55:00,22.97,22.97,22.96,22.96,5800.0,22.97,22.97,22.96,22.96,5800.0
2013-09-06 14:00:00,22.96,22.98,22.96,22.98,37500.0,22.96,22.98,22.96,22.98,37500.0
2013-09-06 14:05:00,22.98,22.98,22.97,22.98,28200.0,22.98,22.98,22.97,22.98,28200.0
2013-09-06 14:10:00,22.98,22.98,22.97,22.97,15200.0,22.98,22.98,22.97,22.97,15200.0
2013-09-06 14:15:00,22.98,22.98,22.97,22.98,20800.0,22.98,22.98,22.97,22.98,20800.0
2013-09-06 14:20:00,22.98,22.99,22.97,22.98,25700.0,22.98,22.99,22.97,22.98,25700.0
2013-09-06 14:25:00,22.98,23.0,22.98,22.98,48400.0,22.98,23.0,22.98,22.98,48400.0
2013-09-06 14:30:00,22.98,22.98,22.97,22.98,18100.0,22.98,22.98,22.97,22.98,18100.0
2013-09-06 14:35:00,22.98,22.99,22.97,22.97,27500.0,22.98,22.99,22.97,22.97,27500.0
2013-09-06 14:40:00,22.98,22.98,22.96,22.98,30500.0,22.98,22.98,22.96,22.98,30500.0
2013-09-06 14:45:00,22.97,22.98,22.97,22.98,13100.0,22.97,22.98,22.97,22.98,13100.0
2013-09-06 14:50:00,22.97,22.99,22.97,22.98,35500.0,22.97,22.99,22.97,22.98,35500.0
2013-09-06 14:55:00,22.98,22.98,22.97,22.98,19600.0,22.98,22.98,22.97,22.98,19600.0
2013-09-06 15:00:00,22.97,22.98,22.97,22.97,24000.0,22.97,22.98,22.97,22.97,24000.0
2013-09-06 15:05:00,22.97,22.98,22.96,22.97,97100.0,22.97,22.98,22.96,22.97,97100.0
2013-09-06 15:10:00,22.98,22.99,22.97,22.97,156900.0,22.98,22.99,22.97,22.97,156900.0
2013-09-06 15:15:00,22.97,23.0,22.97,22.99,102700.0,22.97,23.0,22.97,22.99,102700.0
2013-09-06 15:20:00,22.98,22.99,22.97,22.97,49400.0,22.98,22.99,22.97,22.97,49400.0
2013-09-06 15:25:00,22.97,22.98,22.96,22.96,58900.0,22.97,22.98,22.96,22.96,58900.0
2013-09-06 15:30:00,22.96,22.99,22.96,22.97,88400.0,22.96,22.99,22.96,22.97,88400.0
2013-09-06 15:35:00,22.97,22.98,22.97,22.98,40400.0,22.97,22.98,22.97,22.98,40400.0
2013-09-06 15:40:00,22.98,22.98,22.97,22.98,32200.0,22.98,22.98,22.97,22.98,32200.0
2013-09-06 15:45:00,22.97,22.99,22.97,22.98,92200.0,22.97,22.99,22.97,22.98,92200.0
2013-09-06 15:50:00,22.99,22.99,22.97,22.97,282300.0,22.99,22.99,22.97,22.97,282300.0
2013-09-06 15:55:00,22.97,22.98,22.97,22.98,325300.0,22.97,22.98,22.97,22.98,325300.0
2013-09-09 09:30:00,22.85,22.87,22.83,22.84,234600.0,22.85,22.87,22.83,22.84,234600.0
2013-09-09 09:35:00,22.83,22.85,22.83,22.83,144200.0,22.83,22.85,22.83,22.83,144200.0
2013-09-09 09:40:00,22.83,22.85,22.81,22.83,191000.0,22.83,22.85,22.81,22.83,191000.0
2013-09-09 09:45:00,22.83,22.83,22.8,22.8,60300.0,22.83,22.83,22.8,22.8,60300.0
2013-09-09 09:50:00,22.81,22.84,22.81,22.82,108500.0,22.81,22.84,22.81,22.82,108500.0
2013-09-09 09:55:00,22.82,22.84,22.81,22.82,71700.0,22.82,22.84,22.81,22.82,71700.0
2013-09-09 10:00:00,22.82,22.89,22.82,22.86,210500.0,22.82,22.89,22.82,22.86,210500.0
2013-09-09 10:05:00,22.87,22.91,22.86,22.88,106300.0,22.87,22.91,22.86,22.88,106300.0
2013-09-09 10:10:00,22.88,22.9,22.87,22.88,79600.0,22.88,22.9,22.87,22.88,79600.0
2013-09-09 10:15:00,22.88,22.89,22.87,22.89,63200.0,22.88,22.89,22.87,22.89,63200.0
2013-09-09 10:20:00,22.88,22.95,22.88,22.93,91800.0,22.88,22.95,22.88,22.93,91800.0
2013-09-09 10:25:00,22.93,22.94,22.91,22.91,46000.0,22.93,22.94,22.91,22.91,46000.0
2013-09-09 10:30:00,22.92,22.94,22.9,22.9,39300.0,22.92,22.94,22.9,22.9,39300.0
2013-09-09 10:35:00,22.91,22.92,22.9,22.91,76000.0,22.91,22.92,22.9,22.91,76000.0
2013-09-09 10:40:00,22.91,22.91,22.87,22.89,126600.0,22.91,22.91,22.87,22.89,126600.0
2013-09-09 10:45:00,22.89,22.9,22.87,22.89,32400.0,22.89,22.9,22.87,22.89,32400.0
2013-09-09 10:50:00,22.88,22.89,22.88,22.89,32300.0,22.88,22.89,22.88,22.89,32300.0
2013-09-09 10:55:00,22.88,22.89,22.85,22.86,50000.0,22.88,22.89,22.85,22.86,50000.0
2013-09-09 11:00:00,22.86,22.89,22.86,22.88,23400.0,22.86,22.89,22.86,22.88,23400.0
2013-09-09 11:05:00,22.89,22.89,22.87,22.88,84000.0,22.89,22.89,22.87,22.88,84000.0
2013-09-09 11:10:00,22.88,22.89,22.87,22.88,14000.0,22.88,22.89,22.87,22.88,14000.0
2013-09-09 11:15:00,22.88,22.89,22.87,22.89,50900.0,22.88,22.89,22.87,22.89,50900.0
2013-09-09 11:20:00,22.88,22.89,22.87,22.88,11600.0,22.88,22.89,22.87,22.88,11600.0
2013-09-09 11:25:00,22.88,22.88,22.86,22.86,18300.0,22.88,22.88,22.86,22.86,18300.0
2013-09-09 11:30:00,22.87,22.87,22.83,22.83,23100.0,22.87,22.87,22.83,22.83,23100.0
2013-09-09 11:35:00,22.84,22.85,22.83,22.83,19600.0,22.84,22.85,22.83,22.83,19600.0
2013-09-09 11:40:00,22.83,22.85,22.81,22.83,64200.0,22.83,22.85,22.81,22.83,64200.0
2013-09-09 11:45:00,22.83,22.84,22.82,22.83,16700.0,22.83,22.84,22.82,22.83,16700.0
2013-09-09 11:50:00,22.82,22.82,22.8,22.82,24600.0,22.82,22.82,22.8,22.82,24600.0
2013-09-09 11:55:00,22.82,22.84,22.81,22.84,40600.0,22.82,22.84,22.81,22.84,40600.0
2013-09-09 12:00:00,22.83,22.84,22.83,22.84,24000.0,22.83,22.84,22.83,22.84,24000.0
2013-09-09 12:05:00,22.83,22.85,22.83,22.83,23400.0,22.83,22.85,22.83,22.83,23400.0
2013-09-09 12:10:00,22.84,22.84,22.82,22.82,22800.0,22.84,22.84,22.82,22.82,22800.0
2013-09-09 12:15:00,22.82,22.83,22.81,22.82,40700.0,22.82,22.83,22.81,22.82,40700.0
2013-09-09 12:20:00,22.81,22.82,22.79,22.8,67100.0,22.81,22.82,22.79,22.8,67100.0
2013-09-09 12:25:00,22.81,22.83,22.8,22.81,21200.0,22.81,22.83,22.8,22.81,21200.0
2013-09-09 12:30:00,22.82,22.84,22.81,22.84,68700.0,22.82,22.84,22.81,22.84,68700.0
2013-09-09 12:35:00,22.83,22.84,22.81,22.82,38600.0,22.83,22.84,22.81,22.82,38600.0
2013-09-09 12:40:00,22.81,22.81,22.77,22.79,41000.0,22.81,22.81,22.77,22.79,41000.0
2013-09-09 12:45:00,22.8,22.8,22.79,22.79,69000.0,22.8,22.8,22.79,22.79,69000.0
2013-09-09 12:50:00,22.79,22.8,22.79,22.8,13400.0,22.79,22.8,22.79,22.8,13400.0
2013-09-09 12:55:00,22.79,22.81,22.79,22.79,15200.0,22.79,22.81,22.79,22.79,15200.0
2013-09-09 13:00:00,22.79,22.8,22.79,22.8,30600.0,22.79,22.8,22.79,22.8,30600.0
2013-09-09 13:05:00,22.8,22.83,22.8,22.83,42900.0,22.8,22.83,22.8,22.83,42900.0
2013-09-09 13:10:00,22.82,22.83,22.81,22.83,42200.0,22.82,22.83,22.81,22.83,42200.0
2013-09-09 13:15:00,22.83,22.84,22.83,22.83,29100.0,22.83,22.84,22.83,22.83,29100.0
2013-09-09 13:20:00,22.83,22.84,22.83,22.83,17700.0,22.83,22.84,22.83,22.83,17700.0
2013-09-09 13:25:00,22.84,22.86,22.83,22.84,43100.0,22.84,22.86,22.83,22.84,43100.0
2013-09-09 13:30:00,22.84,22.86,22.84,22.86,26700.0,22.84,22.86,22.84,22.86,26700.0
2013-09-09 13:35:00,22.86,22.86,22.84,22.85,11400.0,22.86,22.86,22.84,22.85,11400.0
2013-09-09 13:40:00,22.85,22.86,22.85,22.85,17400.0,22.85,22.86,22.85,22.85,17400.0
2013-09-09 13:45:00,22.86,22.86,22.85,22.86,29300.0,22.86,22.86,22.85,22.86,29300.0
2013-09-09 13:50:00,22.86,22.86,22.84,22.84,52500.0,22.86,22.86,22.84,22.84,52500.0
2013-09-09 13:55:00,22.85,22.85,22.83,22.84,12400.0,22.85,22.85,22.83,22.84,12400.0
2013-09-09 14:00:00,22.84,22.85,22.83,22.84,37900.0,22.84,22.85,22.83,22.84,37900.0
2013-09-09 14:05:00,22.84,22.85,22.84,22.84,16400.0,22.84,22.85,22.84,22.84,16400.0
2013-09-09 14:10:00,22.84,22.85,22.84,22.85,11900.0,22.84,22.85,22.84,22.85,11900.0
2013-09-09 14:15:00,22.86,22.86,22.85,22.85,11400.0,22.86,22.86,22.85,22.85,11400.0
2013-09-09 14:20:00,22.86,22.86,22.84,22.85,35400.0,22.86,22.86,22.84,22.85,35400.0
2013-09-09 14:25:00,22.84,22.84,22.82,22.83,37400.0,22.84,22.84,22.82,22.83,37400.0
2013-09-09 14:30:00,22.82,22.84,22.82,22.83,112200.0,22.82,22.84,22.82,22.83,112200.0
2013-09-09 14:35:00,22.84,22.84,22.82,22.83,26500.0,22.84,22.84,22.82,22.83,26500.0
2013-09-09 14:40:00,22.83,22.83,22.82,22.82,16500.0,22.83,22.83,22.82,22.82,16500.0
2013-09-09 14:45:00,22.83,22.83,22.82,22.82,8000.0,22.83,22.83,22.82,22.82,8000.0
2013-09-09 14:50:00,22.82,22.83,22.82,22.83,21900.0,22.82,22.83,22.82,22.83,21900.0
2013-09-09 14:55:00,22.83,22.83,22.82,22.83,34900.0,22.83,22.83,22.82,22.83,34900.0
2013-09-09 15:00:00,22.83,22.83,22.82,22.83,21200.0,22.83,22.83,22.82,22.83,21200.0
2013-09-09 15:05:00,22.82,22.84,22.82,22.84,31100.0,22.82,22.84,22.82,22.84,31100.0
2013-09-09 15:10:00,22.84,22.84,22.82,22.83,27600.0,22.84,22.84,22.82,22.83,27600.0
2013-09-09 15:15:00,22.82,22.83,22.82,22.83,32800.0,22.82,22.83,22.82,22.83,32800.0
2013-09-09 15:20:00,22.82,22.83,22.82,22.82,26400.0,22.82,22.83,22.82,22.82,26400.0
2013-09-09 15:25:00,22.82,22.84,22.82,22.84,115700.0,22.82,22.84,22.82,22.84,115700.0
2013-09-09 15:30:00,22.84,22.84,22.82,22.82,106600.0,22.84,22.84,22.82,22.82,106600.0
2013-09-09 15:35:00,22.83,22.83,22.82,22.83,59000.0,22.83,22.83,22.82,22.83,59000.0
2013-09-09 15:40:00,22.84,22.84,22.83,22.83,24100.0,22.84,22.84,22.83,22.83,24100.0
2013-09-09 15:45:00,22.83,22.84,22.83,22.83,74700.0,22.83,22.84,22.83,22.83,74700.0
2013-09-09 15:50:00,22.83,22.84,22.82,22.82,87600.0,22.83,22.84,22.82,22.82,87600.0
2013-09-09 15:55:00,22.82,22.84,22.81,22.84,273300.0,22.82,22.84,22.81,22.84,273300.0
2013-09-10 09:30:00,22.21,22.21,22.15,22.2,531000.0,22.21,22.21,22.15,22.2,531000.0
2013-09-10 09:35:00,22.2,22.2,22.15,22.15,185600.0,22.2,22.2,22.15,22.15,185600.0
2013-09-10 09:40:00,22.16,22.17,22.08,22.1,515700.0,22.16,22.17,22.08,22.1,515700.0
2013-09-10 09:45:00,22.1,22.14,22.05,22.05,352500.0,22.1,22.14,22.05,22.05,352500.0
2013-09-10 09:50:00,22.06,22.07,21.99,21.99,641200.0,22.06,22.07,21.99,21.99,641200.0
2013-09-10 09:55:00,21.99,22.04,21.99,22.02,457800.0,21.99,22.04,21.99,22.02,457800.0
2013-09-10 10:00:00,22.02,22.1,22.02,22.09,190800.0,22.02,22.1,22.02,22.09,190800.0
2013-09-10 10:05:00,22.09,22.1,22.06,22.07,140000.0,22.09,22.1,22.06,22.07,140000.0
2013-09-10 10:10:00,22.07,22.09,22.05,22.08,313700.0,22.07,22.09,22.05,22.08,313700.0
2013-09-10 10:15:00,22.09,22.1,22.07,22.08,436100.0,22.09,22.1,22.07,22.08,436100.0
2013-09-10 10:20:00,22.08,22.12,22.08,22.1,140400.0,22.08,22.12,22.08,22.1,140400.0
2013-09-10 10:25:00,22.1,22.11,22.09,22.1,107100.0,22.1,22.11,22.09,22.1,107100.0
2013-09-10 10:30:00,22.1,22.14,22.09,22.14,173000.0,22.1,22.14,22.09,22.14,173000.0
2013-09-10 10:35:00,22.13,22.15,22.12,22.15,127600.0,22.13,22.15,22.12,22.15,127600.0
2013-09-10 10:40:00,22.15,22.15,22.11,22.12,118300.0,22.15,22.15,22.11,22.12,118300.0
2013-09-10 10:45:00,22.13,22.13,22.1,22.1,55500.0,22.13,22.13,22.1,22.1,55500.0
2013-09-10 10:50:00,22.1,22.12,22.08,22.08,67800.0,22.1,22.12,22.08,22.08,67800.0
2013-09-10 10:55:00,22.08,22.1,22.08,22.09,107600.0,22.08,22.1,22.08,22.09,107600.0
2013-09-10 11:00:00,22.1,22.14,22.09,22.12,101500.0,22.1,22.14,22.09,22.12,101500.0
2013-09-10 11:05:00,22.13,22.14,22.1,22.11,39700.0,22.13,22.14,22.1,22.11,39700.0
2013-09-10 11:10:00,22.11,22.12,22.1,22.1,83500.0,22.11,22.12,22.1,22.1,83500.0
2013-09-10 11:15:00,22.1,22.11,22.09,22.11,38500.0,22.1,22.11,22.09,22.11,38500.0
2013-09-10 11:20:00,22.11,22.12,22.09,22.1,100800.0,22.11,22.12,22.09,22.1,100800.0
2013-09-10 11:25:00,22.11,22.12,22.1,22.11,184600.0,22.11,22.12,22.1,22.11,184600.0
2013-09-10 11:30:00,22.11,22.12,22.1,22.12,104500.0,22.11,22.12,22.1,22.12,104500.0
2013-09-10 11:35:00,22.12,22.15,22.12,22.14,79000.0,22.12,22.15,22.12,22.14,79000.0
2013-09-10 11:40:00,22.14,22.17,22.13,22.15,115800.0,22.14,22.17,22.13,22.15,115800.0
2013-09-10 11:45:00,22.14,22.16,22.13,22.16,52100.0,22.14,22.16,22.13,22.16,52100.0
2013-09-10 11:50:00,22.16,22.17,22.14,22.14,89600.0,22.16,22.17,22.14,22.14,89600.0
2013-09-10 11:55:00,22.14,22.17,22.14,22.17,31500.0,22.14,22.17,22.14,22.17,31500.0
2013-09-10 12:00:00,22.17,22.17,22.13,22.14,47900.0,22.17,22.17,22.13,22.14,47900.0
2013-09-10 12:05:00,22.14,22.14,22.1,22.12,83600.0,22.14,22.14,22.1,22.12,83600.0
2013-09-10 12:10:00,22.11,22.13,22.11,22.11,42800.0,22.11,22.13,22.11,22.11,42800.0
2013-09-10 12:15:00,22.12,22.14,22.12,22.12,153000.0,22.12,22.14,22.12,22.12,153000.0
2013-09-10 12:20:00,22.13,22.14,22.11,22.11,105700.0,22.13,22.14,22.11,22.11,105700.0
2013-09-10 12:25:00,22.11,22.14,22.11,22.13,68700.0,22.11,22.14,22.11,22.13,68700.0
2013-09-10 12:30:00,22.13,22.14,22.12,22.12,44000.0,22.13,22.14,22.12,22.12,44000.0
2013-09-10 12:35:00,22.12,22.14,22.12,22.13,57000.0,22.12,22.14,22.12,22.13,57000.0
2013-09-10 12:40:00,22.13,22.14,22.11,22.13,123800.0,22.13,22.14,22.11,22.13,123800.0
2013-09-10 12:45:00,22.13,22.15,22.13,22.14,52200.0,22.13,22.15,22.13,22.14,52200.0
2013-09-10 12:50:00,22.14,22.17,22.13,22.16,68500.0,22.14,22.17,22.13,22.16,68500.0
2013-09-10 12:55:00,22.16,22.2,22.15,22.19,114000.0,22.16,22.2,22.15,22.19,114000.0
2013-09-10 13:00:00,22.18,22.19,22.17,22.18,34600.0,22.18,22.19,22.17,22.18,34600.0
2013-09-10 13:05:00,22.17,22.18,22.14,22.14,61400.0,22.17,22.18,22.14,22.14,61400.0
2013-09-10 13:10:00,22.15,22.18,22.15,22.18,34200.0,22.15,22.18,22.15,22.18,34200.0
2013-09-10 13:15:00,22.17,22.2,22.17,22.19,22800.0,22.17,22.2,22.17,22.19,22800.0
2013-09-10 13:20:00,22.19,22.2,22.16,22.16,45900.0,22.19,22.2,22.16,22.16,45900.0
2013-09-10 13:25:00,22.17,22.19,22.16,22.17,59500.0,22.17,22.19,22.16,22.17,59500.0
2013-09-10 13:30:00,22.17,22.19,22.17,22.17,33000.0,22.17,22.19,22.17,22.17,33000.0
2013-09-10 13:35:00,22.17,22.18,22.16,22.17,41600.0,22.17,22.18,22.16,22.17,41600.0
2013-09-10 13:40:00,22.17,22.18,22.16,22.17,72500.0,22.17,22.18,22.16,22.17,72500.0
2013-09-10 13:45:00,22.18,22.18,22.17,22.17,45600.0,22.18,22.18,22.17,22.17,45600.0
2013-09-10 13:50:00,22.17,22.18,22.16,22.18,281600.0,22.17,22.18,22.16,22.18,281600.0
2013-09-10 13:55:00,22.18,22.2,22.17,22.2,28000.0,22.18,22.2,22.17,22.2,28000.0
2013-09-10 14:00:00,22.2,22.26,22.2,22.23,203300.0,22.2,22.26,22.2,22.23,203300.0
2013-09-10 14:05:00,22.24,22.24,22.22,22.22,85000.0,22.24,22.24,22.22,22.22,85000.0
2013-09-10 14:10:00,22.22,22.24,22.19,22.19,41900.0,22.22,22.24,22.19,22.19,41900.0
2013-09-10 14:15:00,22.2,22.23,22.2,22.23,25200.0,22.2,22.23,22.2,22.23,25200.0
2013-09-10 14:20:00,22.22,22.24,22.22,22.23,34400.0,22.22,22.24,22.22,22.23,34400.0
2013-09-10 14:25:00,22.24,22.24,22.22,22.23,49800.0,22.24,22.24,22.22,22.23,49800.0
2013-09-10 14:30:00,22.24,22.24,22.23,22.23,19100.0,22.24,22.24,22.23,22.23,19100.0
2013-09-10 14:35:00,22.23,22.24,22.21,22.22,46900.0,22.23,22.24,22.21,22.22,46900.0
2013-09-10 14:40:00,22.21,22.22,22.2,22.22,48700.0,22.21,22.22,22.2,22.22,48700.0
2013-09-10 14:45:00,22.21,22.22,22.21,22.22,15000.0,22.21,22.22,22.21,22.22,15000.0
2013-09-10 14:50:00,22.21,22.22,22.19,22.19,26600.0,22.21,22.22,22.19,22.19,26600.0
2013-09-10 14:55:00,22.19,22.2,22.16,22.17,36300.0,22.19,22.2,22.16,22.17,36300.0
2013-09-10 15:00:00,22.17,22.21,22.17,22.21,63300.0,22.17,22.21,22.17,22.21,63300.0
2013-09-10 15:05:00,22.2,22.21,22.18,22.18,73900.0,22.2,22.21,22.18,22.18,73900.0
2013-09-10 15:10:00,22.18,22.21,22.18,22.2,115300.0,22.18,22.21,22.18,22.2,115300.0
2013-09-10 15:15:00,22.2,22.21,22.19,22.19,34600.0,22.2,22.21,22.19,22.19,34600.0
2013-09-10 15:20:00,22.19,22.21,22.19,22.2,36600.0,22.19,22.21,22.19,22.2,36600.0
2013-09-10 15:25:00,22.2,22.22,22.2,22.22,38100.0,22.2,22.22,22.2,22.22,38100.0
2013-09-10 15:30:00,22.21,22.22,22.19,22.19,47300.0,22.21,22.22,22.19,22.19,47300.0
2013-09-10 15:35:00,22.19,22.2,22.18,22.18,69500.0,22.19,22.2,22.18,22.18,69500.0
2013-09-10 15:40:00,22.18,22.19,22.16,22.18,99100.0,22.18,22.19,22.16,22.18,99100.0
2013-09-10 15:45:00,22.17,22.18,22.15,22.15,81200.0,22.17,22.18,22.15,22.15,81200.0
2013-09-10 15:50:00,22.15,22.16,22.13,22.14,174400.0,22.15,22.16,22.13,22.14,174400.0
2013-09-10 15:55:00,22.15,22.15,22.11,22.12,589200.0,22.15,22.15,22.11,22.12,589200.0
2013-09-11 09:30:00,22.29,22.31,22.27,22.29,207300.0,22.29,22.31,22.27,22.29,207300.0
2013-09-11 09:35:00,22.29,22.3,22.26,22.29,66500.0,22.29,22.3,22.26,22.29,66500.0
2013-09-11 09:40:00,22.28,22.31,22.27,22.3,103700.0,22.28,22.31,22.27,22.3,103700.0
2013-09-11 09:45:00,22.3,22.31,22.27,22.29,114700.0,22.3,22.31,22.27,22.29,114700.0
2013-09-11 09:50:00,22.29,22.32,22.28,22.3,91500.0,22.29,22.32,22.28,22.3,91500.0
2013-09-11 09:55:00,22.3,22.35,22.28,22.33,122300.0,22.3,22.35,22.28,22.33,122300.0
2013-09-11 10:00:00,22.33,22.35,22.31,22.35,150600.0,22.33,22.35,22.31,22.35,150600.0
2013-09-11 10:05:00,22.34,22.35,22.31,22.33,70200.0,22.34,22.35,22.31,22.33,70200.0
2013-09-11 10:10:00,22.32,22.33,22.26,22.29,88400.0,22.32,22.33,22.26,22.29,88400.0
2013-09-11 10:15:00,22.28,22.28,22.23,22.24,114800.0,22.28,22.28,22.23,22.24,114800.0
2013-09-11 10:20:00,22.24,22.26,22.23,22.26,151300.0,22.24,22.26,22.23,22.26,151300.0
2013-09-11 10:25:00,22.26,22.28,22.25,22.27,24500.0,22.26,22.28,22.25,22.27,24500.0
2013-09-11 10:30:00,22.27,22.28,22.26,22.28,32400.0,22.27,22.28,22.26,22.28,32400.0
2013-09-11 10:35:00,22.28,22.3,22.27,22.28,44000.0,22.28,22.3,22.27,22.28,44000.0
2013-09-11 10:40:00,22.28,22.29,22.27,22.28,81700.0,22.28,22.29,22.27,22.28,81700.0
2013-09-11 10:45:00,22.28,22.29,22.25,22.28,71800.0,22.28,22.29,22.25,22.28,71800.0
2013-09-11 10:50:00,22.28,22.3,22.27,22.29,86800.0,22.28,22.3,22.27,22.29,86800.0
2013-09-11 10:55:00,22.29,22.3,22.28,22.29,16800.0,22.29,22.3,22.28,22.29,16800.0
2013-09-11 11:00:00,22.3,22.3,22.27,22.28,34900.0,22.3,22.3,22.27,22.28,34900.0
2013-09-11 11:05:00,22.27,22.31,22.27,22.3,36100.0,22.27,22.31,22.27,22.3,36100.0
2013-09-11 11:10:00,22.3,22.32,22.3,22.31,12900.0,22.3,22.32,22.3,22.31,12900.0
2013-09-11 11:15:00,22.32,22.34,22.31,22.32,127200.0,22.32,22.34,22.31,22.32,127200.0
2013-09-11 11:20:00,22.32,22.32,22.29,22.3,24500.0,22.32,22.32,22.29,22.3,24500.0
2013-09-11 11:25:00,22.3,22.3,22.29,22.29,20600.0,22.3,22.3,22.29,22.29,20600.0
2013-09-11 11:30:00,22.29,22.31,22.29,22.3,71000.0,22.29,22.31,22.29,22.3,71000.0
2013-09-11 11:35:00,22.3,22.32,22.3,22.31,26300.0,22.3,22.32,22.3,22.31,26300.0
2013-09-11 11:40:00,22.3,22.33,22.3,22.31,31100.0,22.3,22.33,22.3,22.31,31100.0
2013-09-11 11:45:00,22.3,22.31,22.29,22.31,68000.0,22.3,22.31,22.29,22.31,68000.0
2013-09-11 11:50:00,22.31,22.31,22.29,22.3,20500.0,22.31,22.31,22.29,22.3,20500.0
2013-09-11 11:55:00,22.29,22.31,22.28,22.29,223300.0,22.29,22.31,22.28,22.29,223300.0
2013-09-11 12:00:00,22.29,22.3,22.29,22.3,9400.0,22.29,22.3,22.29,22.3,9400.0
2013-09-11 12:05:00,22.29,22.3,22.29,22.29,12500.0,22.29,22.3,22.29,22.29,12500.0
2013-09-11 12:10:00,22.3,22.3,22.28,22.29,25300.0,22.3,22.3,22.28,22.29,25300.0
2013-09-11 12:15:00,22.29,22.29,22.27,22.28,57100.0,22.29,22.29,22.27,22.28,57100.0
2013-09-11 12:20:00,22.28,22.28,22.27,22.28,27300.0,22.28,22.28,22.27,22.28,27300.0
2013-09-11 12:25:00,22.28,22.28,22.27,22.28,53600.0,22.28,22.28,22.27,22.28,53600.0
2013-09-11 12:30:00,22.27,22.29,22.27,22.29,39300.0,22.27,22.29,22.27,22.29,39300.0
2013-09-11 12:35:00,22.28,22.29,22.28,22.29,3800.0,22.28,22.29,22.28,22.29,3800.0
2013-09-11 12:40:00,22.28,22.29,22.27,22.27,42700.0,22.28,22.29,22.27,22.27,42700.0
2013-09-11 12:45:00,22.28,22.3,22.27,22.29,39900.0,22.28,22.3,22.27,22.29,39900.0
2013-09-11 12:50:00,22.3,22.31,22.29,22.31,35300.0,22.3,22.31,22.29,22.31,35300.0
2013-09-11 12:55:00,22.31,22.31,22.3,22.3,12100.0,22.31,22.31,22.3,22.3,12100.0
2013-09-11 13:00:00,22.3,22.32,22.3,22.31,33300.0,22.3,22.32,22.3,22.31,33300.0
2013-09-11 13:05:00,22.31,22.31,22.29,22.29,10700.0,22.31,22.31,22.29,22.29,10700.0
2013-09-11 13:10:00,22.29,22.3,22.27,22.27,32700.0,22.29,22.3,22.27,22.27,32700.0
2013-09-11 13:15:00,22.28,22.28,22.25,22.28,33700.0,22.28,22.28,22.25,22.28,33700.0
2013-09-11 13:20:00,22.29,22.32,22.28,22.31,64900.0,22.29,22.32,22.28,22.31,64900.0
2013-09-11 13:25:00,22.31,22.32,22.3,22.31,9400.0,22.31,22.32,22.3,22.31,9400.0
2013-09-11 13:30:00,22.32,22.32,22.31,22.32,23200.0,22.32,22.32,22.31,22.32,23200.0
2013-09-11 13:35:00,22.31,22.33,22.31,22.32,25100.0,22.31,22.33,22.31,22.32,25100.0
2013-09-11 13:40:00,22.32,22.33,22.31,22.32,43300.0,22.32,22.33,22.31,22.32,43300.0
2013-09-11 13:45:00,22.32,22.33,22.31,22.31,30200.0,22.32,22.33,22.31,22.31,30200.0
2013-09-11 13:50:00,22.32,22.33,22.31,22.33,16700.0,22.32,22.33,22.31,22.33,16700.0
2013-09-11 13:55:00,22.33,22.33,22.32,22.32,18700.0,22.33,22.33,22.32,22.32,18700.0
2013-09-11 14:00:00,22.32,22.33,22.31,22.32,19800.0,22.32,22.33,22.31,22.32,19800.0
2013-09-11 14:05:00,22.31,22.32,22.29,22.29,26400.0,22.31,22.32,22.29,22.29,26400.0
2013-09-11 14:10:00,22.29,22.31,22.29,22.31,53600.0,22.29,22.31,22.29,22.31,53600.0
2013-09-11 14:15:00,22.3,22.3,22.28,22.3,53300.0,22.3,22.3,22.28,22.3,53300.0
2013-09-11 14:20:00,22.3,22.3,22.28,22.3,61900.0,22.3,22.3,22.28,22.3,61900.0
2013-09-11 14:25:00,22.29,22.31,22.28,22.29,54100.0,22.29,22.31,22.28,22.29,54100.0
2013-09-11 14:30:00,22.29,22.3,22.28,22.3,66300.0,22.29,22.3,22.28,22.3,66300.0
2013-09-11 14:35:00,22.29,22.3,22.29,22.3,3700.0,22.29,22.3,22.29,22.3,3700.0
2013-09-11 14:40:00,22.29,22.31,22.29,22.29,45500.0,22.29,22.31,22.29,22.29,45500.0
2013-09-11 14:45:00,22.29,22.3,22.29,22.3,49700.0,22.29,22.3,22.29,22.3,49700.0
2013-09-11 14:50:00,22.3,22.3,22.28,22.29,44500.0,22.3,22.3,22.28,22.29,44500.0
2013-09-11 14:55:00,22.28,22.29,22.27,22.29,92100.0,22.28,22.29,22.27,22.29,92100.0
2013-09-11 15:00:00,22.28,22.29,22.28,22.28,21100.0,22.28,22.29,22.28,22.28,21100.0
2013-09-11 15:05:00,22.29,22.29,22.28,22.29,22100.0,22.29,22.29,22.28,22.29,22100.0
2013-09-11 15:10:00,22.29,22.3,22.28,22.3,48300.0,22.29,22.3,22.28,22.3,48300.0
2013-09-11 15:15:00,22.29,22.3,22.29,22.29,24000.0,22.29,22.3,22.29,22.29,24000.0
2013-09-11 15:20:00,22.3,22.3,22.29,22.3,28700.0,22.3,22.3,22.29,22.3,28700.0
2013-09-11 15:25:00,22.3,22.32,22.3,22.31,99500.0,22.3,22.32,22.3,22.31,99500.0
2013-09-11 15:30:00,22.3,22.32,22.3,22.32,21800.0,22.3,22.32,22.3,22.32,21800.0
2013-09-11 15:35:00,22.32,22.32,22.31,22.31,55400.0,22.32,22.32,22.31,22.31,55400.0
2013-09-11 15:40:00,22.32,22.33,22.31,22.32,149400.0,22.32,22.33,22.31,22.32,149400.0
2013-09-11 15:45:00,22.32,22.33,22.32,22.33,40600.0,22.32,22.33,22.32,22.33,40600.0
2013-09-11 15:50:00,22.32,22.33,22.3,22.3,97000.0,22.32,22.33,22.3,22.3,97000.0
2013-09-11 15:55:00,22.3,22.31,22.29,22.29,284000.0,22.3,22.31,22.29,22.29,284000.0
2013-09-12 09:30:00,21.43,21.45,21.38,21.4,820700.0,21.43,21.45,21.38,21.4,820700.0
2013-09-12 09:35:00,21.39,21.43,21.38,21.4,331700.0,21.39,21.43,21.38,21.4,331700.0
2013-09-12 09:40:00,21.41,21.46,21.4,21.41,218700.0,21.41,21.46,21.4,21.41,218700.0
2013-09-12 09:45:00,21.42,21.43,21.37,21.38,501700.0,21.42,21.43,21.37,21.38,501700.0
2013-09-12 09:50:00,21.37,21.42,21.37,21.39,197700.0,21.37,21.42,21.37,21.39,197700.0
2013-09-12 09:55:00,21.4,21.43,21.39,21.43,379100.0,21.4,21.43,21.39,21.43,379100.0
2013-09-12 10:00:00,21.43,21.45,21.41,21.45,213200.0,21.43,21.45,21.41,21.45,213200.0
2013-09-12 10:05:00,21.44,21.46,21.43,21.44,265900.0,21.44,21.46,21.43,21.44,265900.0
2013-09-12 10:10:00,21.44,21.45,21.42,21.44,142500.0,21.44,21.45,21.42,21.44,142500.0
2013-09-12 10:15:00,21.44,21.46,21.43,21.45,162600.0,21.44,21.46,21.43,21.45,162600.0
2013-09-12 10:20:00,21.44,21.47,21.43,21.46,154500.0,21.44,21.47,21.43,21.46,154500.0
2013-09-12 10:25:00,21.46,21.51,21.46,21.47,286200.0,21.46,21.51,21.46,21.47,286200.0
2013-09-12 10:30:00,21.47,21.5,21.46,21.49,105400.0,21.47,21.5,21.46,21.49,105400.0
2013-09-12 10:35:00,21.48,21.51,21.47,21.47,118900.0,21.48,21.51,21.47,21.47,118900.0
2013-09-12 10:40:00,21.48,21.48,21.46,21.46,157700.0,21.48,21.48,21.46,21.46,157700.0
2013-09-12 10:45:00,21.47,21.47,21.45,21.45,130900.0,21.47,21.47,21.45,21.45,130900.0
2013-09-12 10:50:00,21.46,21.46,21.44,21.46,78300.0,21.46,21.46,21.44,21.46,78300.0
2013-09-12 10:55:00,21.46,21.49,21.45,21.46,158200.0,21.46,21.49,21.45,21.46,158200.0
2013-09-12 11:00:00,21.46,21.46,21.43,21.45,79200.0,21.46,21.46,21.43,21.45,79200.0
2013-09-12 11:05:00,21.44,21.46,21.44,21.45,69800.0,21.44,21.46,21.44,21.45,69800.0
2013-09-12 11:10:00,21.45,21.48,21.45,21.45,129100.0,21.45,21.48,21.45,21.45,129100.0
2013-09-12 11:15:00,21.45,21.46,21.43,21.44,62700.0,21.45,21.46,21.43,21.44,62700.0
2013-09-12 11:20:00,21.45,21.45,21.39,21.41,133900.0,21.45,21.45,21.39,21.41,133900.0
2013-09-12 11:25:00,21.41,21.42,21.39,21.4,100800.0,21.41,21.42,21.39,21.4,100800.0
2013-09-12 11:30:00,21.39,21.42,21.39,21.42,69100.0,21.39,21.42,21.39,21.42,69100.0
2013-09-12 11:35:00,21.41,21.43,21.4,21.43,102300.0,21.41,21.43,21.4,21.43,102300.0
2013-09-12 11:40:00,21.43,21.44,21.42,21.42,80800.0,21.43,21.44,21.42,21.42,80800.0
2013-09-12 11:45:00,21.42,21.45,21.42,21.45,134600.0,21.42,21.45,21.42,21.45,134600.0
2013-09-12 11:50:00,21.44,21.46,21.44,21.45,70000.0,21.44,21.46,21.44,21.45,70000.0
2013-09-12 11:55:00,21.44,21.44,21.42,21.43,78400.0,21.44,21.44,21.42,21.43,78400.0
2013-09-12 12:00:00,21.42,21.43,21.42,21.42,25500.0,21.42,21.43,21.42,21.42,25500.0
2013-09-12 12:05:00,21.42,21.44,21.42,21.43,52300.0,21.42,21.44,21.42,21.43,52300.0
2013-09-12 12:10:00,21.42,21.43,21.41,21.42,61000.0,21.42,21.43,21.41,21.42,61000.0
2013-09-12 12:15:00,21.41,21.43,21.41,21.43,81400.0,21.41,21.43,21.41,21.43,81400.0
2013-09-12 12:20:00,21.42,21.46,21.42,21.44,78800.0,21.42,21.46,21.42,21.44,78800.0
2013-09-12 12:25:00,21.45,21.45,21.43,21.43,57200.0,21.45,21.45,21.43,21.43,57200.0
2013-09-12 12:30:00,21.43,21.44,21.42,21.43,60600.0,21.43,21.44,21.42,21.43,60600.0
2013-09-12 12:35:00,21.43,21.43,21.41,21.43,52200.0,21.43,21.43,21.41,21.43,52200.0
2013-09-12 12:40:00,21.42,21.43,21.42,21.42,19500.0,21.42,21.43,21.42,21.42,19500.0
2013-09-12 12:45:00,21.43,21.43,21.4,21.41,69800.0,21.43,21.43,21.4,21.41,69800.0
2013-09-12 12:50:00,21.42,21.42,21.39,21.4,62600.0,21.42,21.42,21.39,21.4,62600.0
2013-09-12 12:55:00,21.41,21.41,21.38,21.4,51300.0,21.41,21.41,21.38,21.4,51300.0
2013-09-12 13:00:00,21.39,21.41,21.39,21.39,32300.0,21.39,21.41,21.39,21.39,32300.0
2013-09-12 13:05:00,21.39,21.41,21.39,21.41,46900.0,21.39,21.41,21.39,21.41,46900.0
2013-09-12 13:10:00,21.41,21.41,21.37,21.39,85500.0,21.41,21.41,21.37,21.39,85500.0
2013-09-12 13:15:00,21.38,21.38,21.35,21.35,131300.0,21.38,21.38,21.35,21.35,131300.0
2013-09-12 13:20:00,21.35,21.36,21.29,21.35,348800.0,21.35,21.36,21.29,21.35,348800.0
2013-09-12 13:25:00,21.34,21.38,21.33,21.36,126600.0,21.34,21.38,21.33,21.36,126600.0
2013-09-12 13:30:00,21.37,21.38,21.36,21.37,48600.0,21.37,21.38,21.36,21.37,48600.0
2013-09-12 13:35:00,21.37,21.38,21.35,21.36,69300.0,21.37,21.38,21.35,21.36,69300.0
2013-09-12 13:40:00,21.35,21.37,21.34,21.36,124000.0,21.35,21.37,21.34,21.36,124000.0
2013-09-12 13:45:00,21.36,21.36,21.32,21.32,82800.0,21.36,21.36,21.32,21.32,82800.0
2013-09-12 13:50:00,21.33,21.35,21.32,21.34,48800.0,21.33,21.35,21.32,21.34,48800.0
2013-09-12 13:55:00,21.34,21.35,21.33,21.34,41300.0,21.34,21.35,21.33,21.34,41300.0
2013-09-12 14:00:00,21.34,21.36,21.33,21.33,104200.0,21.34,21.36,21.33,21.33,104200.0
2013-09-12 14:05:00,21.33,21.34,21.31,21.32,125100.0,21.33,21.34,21.31,21.32,125100.0
2013-09-12 14:10:00,21.32,21.33,21.29,21.31,83700.0,21.32,21.33,21.29,21.31,83700.0
2013-09-12 14:15:00,21.31,21.32,21.29,21.29,105900.0,21.31,21.32,21.29,21.29,105900.0
2013-09-12 14:20:00,21.29,21.3,21.26,21.28,154900.0,21.29,21.3,21.26,21.28,154900.0
2013-09-12 14:25:00,21.28,21.28,21.25,21.25,159000.0,21.28,21.28,21.25,21.25,159000.0
2013-09-12 14:30:00,21.25,21.28,21.25,21.25,101100.0,21.25,21.28,21.25,21.25,101100.0
2013-09-12 14:35:00,21.25,21.26,21.22,21.23,132000.0,21.25,21.26,21.22,21.23,132000.0
2013-09-12 14:40:00,21.24,21.25,21.21,21.22,221400.0,21.24,21.25,21.21,21.22,221400.0
2013-09-12 14:45:00,21.22,21.24,21.18,21.2,380400.0,21.22,21.24,21.18,21.2,380400.0
2013-09-12 14:50:00,21.2,21.21,21.16,21.21,299800.0,21.2,21.21,21.16,21.21,299800.0
2013-09-12 14:55:00,21.21,21.22,21.16,21.18,349400.0,21.21,21.22,21.16,21.18,349400.0
2013-09-12 15:00:00,21.18,21.19,21.12,21.17,394600.0,21.18,21.19,21.12,21.17,394600.0
2013-09-12 15:05:00,21.17,21.18,21.15,21.15,117300.0,21.17,21.18,21.15,21.15,117300.0
2013-09-12 15:10:00,21.16,21.17,21.1,21.11,365900.0,21.16,21.17,21.1,21.11,365900.0
2013-09-12 15:15:00,21.1,21.14,21.08,21.14,415700.0,21.1,21.14,21.08,21.14,415700.0
2013-09-12 15:20:00,21.14,21.14,21.12,21.14,107800.0,21.14,21.14,21.12,21.14,107800.0
2013-09-12 15:25:00,21.14,21.14,21.08,21.09,185500.0,21.14,21.14,21.08,21.09,185500.0
2013-09-12 15:30:00,21.09,21.13,21.09,21.12,269000.0,21.09,21.13,21.09,21.12,269000.0
2013-09-12 15:35:00,21.12,21.14,21.11,21.11,196600.0,21.12,21.14,21.11,21.11,196600.0
2013-09-12 15:40:00,21.11,21.13,21.1,21.12,340400.0,21.11,21.13,21.1,21.12,340400.0
2013-09-12 15:45:00,21.12,21.16,21.11,21.11,332700.0,21.12,21.16,21.11,21.11,332700.0
2013-09-12 15:50:00,21.11,21.12,21.08,21.1,425000.0,21.11,21.12,21.08,21.1,425000.0
2013-09-12 15:55:00,21.11,21.11,21.05,21.05,1317000.0,21.11,21.11,21.05,21.05,1317000.0
2013-09-13 09:30:00,21.06,21.08,21.04,21.07,332600.0,21.06,21.08,21.04,21.07,332600.0
2013-09-13 09:35:00,21.06,21.06,21.0,21.01,450800.0,21.06,21.06,21.0,21.01,450800.0
2013-09-13 09:40:00,21.0,21.03,20.98,21.03,223700.0,21.0,21.03,20.98,21.03,223700.0
2013-09-13 09:45:00,21.02,21.04,21.0,21.04,86600.0,21.02,21.04,21.0,21.04,86600.0
2013-09-13 09:50:00,21.04,21.05,21.01,21.05,135400.0,21.04,21.05,21.01,21.05,135400.0
2013-09-13 09:55:00,21.05,21.12,21.05,21.1,500500.0,21.05,21.12,21.05,21.1,500500.0
2013-09-13 10:00:00,21.1,21.12,21.07,21.1,124700.0,21.1,21.12,21.07,21.1,124700.0
2013-09-13 10:05:00,21.09,21.11,21.09,21.09,128100.0,21.09,21.11,21.09,21.09,128100.0
2013-09-13 10:10:00,21.09,21.11,21.08,21.1,73700.0,21.09,21.11,21.08,21.1,73700.0
2013-09-13 10:15:00,21.1,21.1,21.07,21.09,182600.0,21.1,21.1,21.07,21.09,182600.0
2013-09-13 10:20:00,21.08,21.09,21.05,21.06,88100.0,21.08,21.09,21.05,21.06,88100.0
2013-09-13 10:25:00,21.06,21.11,21.06,21.1,144100.0,21.06,21.11,21.06,21.1,144100.0
2013-09-13 10:30:00,21.1,21.1,21.07,21.1,104600.0,21.1,21.1,21.07,21.1,104600.0
2013-09-13 10:35:00,21.1,21.11,21.07,21.09,172600.0,21.1,21.11,21.07,21.09,172600.0
2013-09-13 10:40:00,21.09,21.09,21.04,21.07,168200.0,21.09,21.09,21.04,21.07,168200.0
2013-09-13 10:45:00,21.07,21.09,21.06,21.08,61200.0,21.07,21.09,21.06,21.08,61200.0
2013-09-13 10:50:00,21.08,21.1,21.08,21.09,87300.0,21.08,21.1,21.08,21.09,87300.0
2013-09-13 10:55:00,21.1,21.11,21.09,21.09,80600.0,21.1,21.11,21.09,21.09,80600.0
2013-09-13 11:00:00,21.08,21.11,21.08,21.09,111400.0,21.08,21.11,21.08,21.09,111400.0
2013-09-13 11:05:00,21.1,21.11,21.09,21.1,81500.0,21.1,21.11,21.09,21.1,81500.0
2013-09-13 11:10:00,21.1,21.11,21.07,21.08,40700.0,21.1,21.11,21.07,21.08,40700.0
2013-09-13 11:15:00,21.08,21.09,21.07,21.08,37600.0,21.08,21.09,21.07,21.08,37600.0
2013-09-13 11:20:00,21.09,21.09,21.06,21.08,28200.0,21.09,21.09,21.06,21.08,28200.0
2013-09-13 11:25:00,21.09,21.09,21.04,21.06,48000.0,21.09,21.09,21.04,21.06,48000.0
2013-09-13 11:30:00,21.05,21.06,21.03,21.04,70700.0,21.05,21.06,21.03,21.04,70700.0
2013-09-13 11:35:00,21.04,21.05,21.02,21.02,94100.0,21.04,21.05,21.02,21.02,94100.0
2013-09-13 11:40:00,21.03,21.04,21.02,21.03,80000.0,21.03,21.04,21.02,21.03,80000.0
2013-09-13 11:45:00,21.02,21.04,21.01,21.01,79600.0,21.02,21.04,21.01,21.01,79600.0
2013-09-13 11:50:00,21.01,21.04,21.01,21.03,83400.0,21.01,21.04,21.01,21.03,83400.0
2013-09-13 11:55:00,21.03,21.04,21.03,21.04,82200.0,21.03,21.04,21.03,21.04,82200.0
2013-09-13 12:00:00,21.04,21.04,21.03,21.03,56100.0,21.04,21.04,21.03,21.03,56100.0
2013-09-13 12:05:00,21.03,21.04,21.02,21.04,15900.0,21.03,21.04,21.02,21.04,15900.0
2013-09-13 12:10:00,21.03,21.07,21.03,21.05,193800.0,21.03,21.07,21.03,21.05,193800.0
2013-09-13 12:15:00,21.05,21.07,21.05,21.06,51600.0,21.05,21.07,21.05,21.06,51600.0
2013-09-13 12:20:00,21.06,21.06,21.03,21.04,37100.0,21.06,21.06,21.03,21.04,37100.0
2013-09-13 12:25:00,21.03,21.04,21.03,21.04,30200.0,21.03,21.04,21.03,21.04,30200.0
2013-09-13 12:30:00,21.04,21.04,21.03,21.04,19000.0,21.04,21.04,21.03,21.04,19000.0
2013-09-13 12:35:00,21.04,21.05,21.03,21.04,40800.0,21.04,21.05,21.03,21.04,40800.0
2013-09-13 12:40:00,21.05,21.05,21.0,21.01,60700.0,21.05,21.05,21.0,21.01,60700.0
2013-09-13 12:45:00,21.01,21.02,21.0,21.01,51500.0,21.01,21.02,21.0,21.01,51500.0
2013-09-13 12:50:00,21.01,21.01,20.96,20.97,85700.0,21.01,21.01,20.96,20.97,85700.0
2013-09-13 12:55:00,20.97,20.99,20.97,20.98,43600.0,20.97,20.99,20.97,20.98,43600.0
2013-09-13 13:00:00,20.98,20.98,20.95,20.96,84200.0,20.98,20.98,20.95,20.96,84200.0
2013-09-13 13:05:00,20.96,20.96,20.88,20.9,219600.0,20.96,20.96,20.88,20.9,219600.0
2013-09-13 13:10:00,20.89,20.89,20.84,20.87,163400.0,20.89,20.89,20.84,20.87,163400.0
2013-09-13 13:15:00,20.86,20.9,20.84,20.89,204200.0,20.86,20.9,20.84,20.89,204200.0
2013-09-13 13:20:00,20.89,20.93,20.88,20.92,203700.0,20.89,20.93,20.88,20.92,203700.0
2013-09-13 13:25:00,20.92,20.96,20.92,20.93,149100.0,20.92,20.96,20.92,20.93,149100.0
2013-09-13 13:30:00,20.94,20.96,20.93,20.96,91500.0,20.94,20.96,20.93,20.96,91500.0
2013-09-13 13:35:00,20.96,21.02,20.96,21.01,135300.0,20.96,21.02,20.96,21.01,135300.0
2013-09-13 13:40:00,21.01,21.01,20.97,20.98,99700.0,21.01,21.01,20.97,20.98,99700.0
2013-09-13 13:45:00,20.98,21.0,20.97,20.97,31400.0,20.98,21.0,20.97,20.97,31400.0
2013-09-13 13:50:00,20.97,20.98,20.96,20.97,34100.0,20.97,20.98,20.96,20.97,34100.0
2013-09-13 13:55:00,20.98,20.98,20.93,20.96,103100.0,20.98,20.98,20.93,20.96,103100.0
2013-09-13 14:00:00,20.96,20.97,20.95,20.96,41700.0,20.96,20.97,20.95,20.96,41700.0
2013-09-13 14:05:00,20.96,20.99,20.95,20.98,47600.0,20.96,20.99,20.95,20.98,47600.0
2013-09-13 14:10:00,20.98,21.02,20.98,21.02,167500.0,20.98,21.02,20.98,21.02,167500.0
2013-09-13 14:15:00,21.02,21.06,21.02,21.04,287100.0,21.02,21.06,21.02,21.04,287100.0
2013-09-13 14:20:00,21.04,21.07,21.04,21.04,88900.0,21.04,21.07,21.04,21.04,88900.0
2013-09-13 14:25:00,21.04,21.08,21.03,21.07,88300.0,21.04,21.08,21.03,21.07,88300.0
2013-09-13 14:30:00,21.07,21.08,21.06,21.07,91400.0,21.07,21.08,21.06,21.07,91400.0
2013-09-13 14:35:00,21.08,21.08,21.06,21.06,21100.0,21.08,21.08,21.06,21.06,21100.0
2013-09-13 14:40:00,21.07,21.08,21.06,21.07,59800.0,21.07,21.08,21.06,21.07,59800.0
2013-09-13 14:45:00,21.07,21.09,21.07,21.09,41600.0,21.07,21.09,21.07,21.09,41600.0
2013-09-13 14:50:00,21.09,21.13,21.08,21.12,162000.0,21.09,21.13,21.08,21.12,162000.0
2013-09-13 14:55:00,21.13,21.13,21.11,21.11,78600.0,21.13,21.13,21.11,21.11,78600.0
2013-09-13 15:00:00,21.11,21.13,21.11,21.13,36800.0,21.11,21.13,21.11,21.13,36800.0
2013-09-13 15:05:00,21.13,21.23,21.12,21.23,345400.0,21.13,21.23,21.12,21.23,345400.0
2013-09-13 15:10:00,21.22,21.25,21.21,21.25,149500.0,21.22,21.25,21.21,21.25,149500.0
2013-09-13 15:15:00,21.25,21.32,21.25,21.29,483300.0,21.25,21.32,21.25,21.29,483300.0
2013-09-13 15:20:00,21.29,21.35,21.28,21.3,312000.0,21.29,21.35,21.28,21.3,312000.0
2013-09-13 15:25:00,21.3,21.33,21.29,21.29,109600.0,21.3,21.33,21.29,21.29,109600.0
2013-09-13 15:30:00,21.29,21.34,21.27,21.34,177000.0,21.29,21.34,21.27,21.34,177000.0
2013-09-13 15:35:00,21.34,21.41,21.33,21.38,400500.0,21.34,21.41,21.33,21.38,400500.0
2013-09-13 15:40:00,21.39,21.4,21.35,21.38,216000.0,21.39,21.4,21.35,21.38,216000.0
2013-09-13 15:45:00,21.39,21.44,21.38,21.39,279000.0,21.39,21.44,21.38,21.39,279000.0
2013-09-13 15:50:00,21.39,21.41,21.37,21.4,419100.0,21.39,21.41,21.37,21.4,419100.0
2013-09-13 15:55:00,21.4,21.43,21.4,21.43,546500.0,21.4,21.43,21.4,21.43,546500.0
2013-09-16 09:30:00,21.31,21.32,21.26,21.28,397300.0,21.31,21.32,21.26,21.28,397300.0
2013-09-16 09:35:00,21.29,21.3,21.25,21.27,114100.0,21.29,21.3,21.25,21.27,114100.0
2013-09-16 09:40:00,21.27,21.3,21.27,21.29,96400.0,21.27,21.3,21.27,21.29,96400.0
2013-09-16 09:45:00,21.3,21.3,21.28,21.29,67400.0,21.3,21.3,21.28,21.29,67400.0
2013-09-16 09:50:00,21.28,21.29,21.24,21.25,135300.0,21.28,21.29,21.24,21.25,135300.0
2013-09-16 09:55:00,21.25,21.31,21.24,21.3,143000.0,21.25,21.31,21.24,21.3,143000.0
2013-09-16 10:00:00,21.31,21.37,21.31,21.31,306200.0,21.31,21.37,21.31,21.31,306200.0
2013-09-16 10:05:00,21.31,21.33,21.29,21.29,97100.0,21.31,21.33,21.29,21.29,97100.0
2013-09-16 10:10:00,21.3,21.3,21.28,21.3,60300.0,21.3,21.3,21.28,21.3,60300.0
2013-09-16 10:15:00,21.29,21.3,21.28,21.28,76800.0,21.29,21.3,21.28,21.28,76800.0
2013-09-16 10:20:00,21.28,21.3,21.27,21.29,60500.0,21.28,21.3,21.27,21.29,60500.0
2013-09-16 10:25:00,21.29,21.3,21.27,21.29,168500.0,21.29,21.3,21.27,21.29,168500.0
2013-09-16 10:30:00,21.29,21.3,21.27,21.28,204400.0,21.29,21.3,21.27,21.28,204400.0
2013-09-16 10:35:00,21.29,21.29,21.26,21.28,100100.0,21.29,21.29,21.26,21.28,100100.0
2013-09-16 10:40:00,21.28,21.3,21.28,21.28,129100.0,21.28,21.3,21.28,21.28,129100.0
2013-09-16 10:45:00,21.28,21.29,21.22,21.24,158300.0,21.28,21.29,21.22,21.24,158300.0
2013-09-16 10:50:00,21.23,21.24,21.21,21.23,171400.0,21.23,21.24,21.21,21.23,171400.0
2013-09-16 10:55:00,21.23,21.25,21.22,21.23,35500.0,21.23,21.25,21.22,21.23,35500.0
2013-09-16 11:00:00,21.23,21.23,21.19,21.21,55000.0,21.23,21.23,21.19,21.21,55000.0
2013-09-16 11:05:00,21.21,21.22,21.19,21.21,65500.0,21.21,21.22,21.19,21.21,65500.0
2013-09-16 11:10:00,21.21,21.23,21.21,21.21,29200.0,21.21,21.23,21.21,21.21,29200.0
2013-09-16 11:15:00,21.21,21.23,21.18,21.2,69200.0,21.21,21.23,21.18,21.2,69200.0
2013-09-16 11:20:00,21.19,21.2,21.17,21.2,72700.0,21.19,21.2,21.17,21.2,72700.0
2013-09-16 11:25:00,21.19,21.21,21.19,21.2,34300.0,21.19,21.21,21.19,21.2,34300.0
2013-09-16 11:30:00,21.21,21.21,21.17,21.19,44500.0,21.21,21.21,21.17,21.19,44500.0
2013-09-16 11:35:00,21.18,21.19,21.17,21.18,21400.0,21.18,21.19,21.17,21.18,21400.0
2013-09-16 11:40:00,21.18,21.19,21.16,21.19,71700.0,21.18,21.19,21.16,21.19,71700.0
2013-09-16 11:45:00,21.19,21.25,21.18,21.25,83300.0,21.19,21.25,21.18,21.25,83300.0
2013-09-16 11:50:00,21.24,21.25,21.22,21.24,48300.0,21.24,21.25,21.22,21.24,48300.0
2013-09-16 11:55:00,21.24,21.24,21.22,21.23,18400.0,21.24,21.24,21.22,21.23,18400.0
2013-09-16 12:00:00,21.24,21.25,21.23,21.23,47200.0,21.24,21.25,21.23,21.23,47200.0
2013-09-16 12:05:00,21.24,21.24,21.21,21.22,42000.0,21.24,21.24,21.21,21.22,42000.0
2013-09-16 12:10:00,21.22,21.23,21.2,21.21,84200.0,21.22,21.23,21.2,21.21,84200.0
2013-09-16 12:15:00,21.21,21.23,21.2,21.21,30000.0,21.21,21.23,21.2,21.21,30000.0
2013-09-16 12:20:00,21.21,21.22,21.2,21.21,30100.0,21.21,21.22,21.2,21.21,30100.0
2013-09-16 12:25:00,21.21,21.23,21.21,21.22,60300.0,21.21,21.23,21.21,21.22,60300.0
2013-09-16 12:30:00,21.21,21.23,21.21,21.22,25400.0,21.21,21.23,21.21,21.22,25400.0
2013-09-16 12:35:00,21.21,21.21,21.2,21.21,32700.0,21.21,21.21,21.2,21.21,32700.0
2013-09-16 12:40:00,21.21,21.21,21.18,21.21,37600.0,21.21,21.21,21.18,21.21,37600.0
2013-09-16 12:45:00,21.21,21.22,21.19,21.19,22100.0,21.21,21.22,21.19,21.19,22100.0
2013-09-16 12:50:00,21.19,21.2,21.18,21.18,37700.0,21.19,21.2,21.18,21.18,37700.0
2013-09-16 12:55:00,21.18,21.2,21.18,21.2,15300.0,21.18,21.2,21.18,21.2,15300.0
2013-09-16 13:00:00,21.19,21.2,21.18,21.2,27100.0,21.19,21.2,21.18,21.2,27100.0
2013-09-16 13:05:00,21.21,21.21,21.19,21.2,41100.0,21.21,21.21,21.19,21.2,41100.0
2013-09-16 13:10:00,21.19,21.2,21.18,21.18,26700.0,21.19,21.2,21.18,21.18,26700.0
2013-09-16 13:15:00,21.18,21.2,21.18,21.19,17100.0,21.18,21.2,21.18,21.19,17100.0
2013-09-16 13:20:00,21.19,21.22,21.18,21.19,56100.0,21.19,21.22,21.18,21.19,56100.0
2013-09-16 13:25:00,21.19,21.21,21.19,21.21,47500.0,21.19,21.21,21.19,21.21,47500.0
2013-09-16 13:30:00,21.21,21.22,21.19,21.2,38000.0,21.21,21.22,21.19,21.2,38000.0
2013-09-16 13:35:00,21.19,21.2,21.19,21.2,118600.0,21.19,21.2,21.19,21.2,118600.0
2013-09-16 13:40:00,21.2,21.23,21.2,21.22,183200.0,21.2,21.23,21.2,21.22,183200.0
2013-09-16 13:45:00,21.22,21.22,21.21,21.21,22400.0,21.22,21.22,21.21,21.21,22400.0
2013-09-16 13:50:00,21.21,21.23,21.21,21.23,31600.0,21.21,21.23,21.21,21.23,31600.0
2013-09-16 13:55:00,21.23,21.24,21.21,21.21,73600.0,21.23,21.24,21.21,21.21,73600.0
2013-09-16 14:00:00,21.2,21.2,21.14,21.17,282600.0,21.2,21.2,21.14,21.17,282600.0
2013-09-16 14:05:00,21.17,21.18,21.15,21.16,71000.0,21.17,21.18,21.15,21.16,71000.0
2013-09-16 14:10:00,21.16,21.17,21.15,21.17,26500.0,21.16,21.17,21.15,21.17,26500.0
2013-09-16 14:15:00,21.16,21.18,21.15,21.16,57000.0,21.16,21.18,21.15,21.16,57000.0
2013-09-16 14:20:00,21.16,21.16,21.15,21.15,27600.0,21.16,21.16,21.15,21.15,27600.0
2013-09-16 14:25:00,21.14,21.15,21.12,21.15,38300.0,21.14,21.15,21.12,21.15,38300.0
2013-09-16 14:30:00,21.15,21.15,21.13,21.13,53300.0,21.15,21.15,21.13,21.13,53300.0
2013-09-16 14:35:00,21.14,21.16,21.1,21.12,80300.0,21.14,21.16,21.1,21.12,80300.0
2013-09-16 14:40:00,21.11,21.12,21.08,21.09,83200.0,21.11,21.12,21.08,21.09,83200.0
2013-09-16 14:45:00,21.09,21.09,21.06,21.08,87200.0,21.09,21.09,21.06,21.08,87200.0
2013-09-16 14:50:00,21.08,21.11,21.08,21.09,59700.0,21.08,21.11,21.08,21.09,59700.0
2013-09-16 14:55:00,21.1,21.1,21.05,21.06,64800.0,21.1,21.1,21.05,21.06,64800.0
2013-09-16 15:00:00,21.06,21.07,21.05,21.07,33600.0,21.06,21.07,21.05,21.07,33600.0
2013-09-16 15:05:00,21.07,21.07,21.0,21.01,85500.0,21.07,21.07,21.0,21.01,85500.0
2013-09-16 15:10:00,21.01,21.03,20.98,21.02,144700.0,21.01,21.03,20.98,21.02,144700.0
2013-09-16 15:15:00,21.02,21.02,20.98,20.98,96600.0,21.02,21.02,20.98,20.98,96600.0
2013-09-16 15:20:00,20.98,21.02,20.98,21.01,63900.0,20.98,21.02,20.98,21.01,63900.0
2013-09-16 15:25:00,21.01,21.03,20.97,20.98,138400.0,21.01,21.03,20.97,20.98,138400.0
2013-09-16 15:30:00,20.98,21.0,20.97,20.99,120600.0,20.98,21.0,20.97,20.99,120600.0
2013-09-16 15:35:00,20.99,21.03,20.98,21.01,137400.0,20.99,21.03,20.98,21.01,137400.0
2013-09-16 15:40:00,21.01,21.01,20.97,20.98,82700.0,21.01,21.01,20.97,20.98,82700.0
2013-09-16 15:45:00,20.98,20.98,20.94,20.94,68600.0,20.98,20.98,20.94,20.94,68600.0
2013-09-16 15:50:00,20.94,20.97,20.92,20.97,153800.0,20.94,20.97,20.92,20.97,153800.0
2013-09-16 15:55:00,20.96,20.97,20.93,20.94,430400.0,20.96,20.97,20.93,20.94,430400.0
2013-09-17 09:30:00,21.04,21.05,21.03,21.04,193300.0,21.04,21.05,21.03,21.04,193300.0
2013-09-17 09:35:00,21.04,21.07,21.03,21.07,177400.0,21.04,21.07,21.03,21.07,177400.0
2013-09-17 09:40:00,21.06,21.08,21.05,21.06,101900.0,21.06,21.08,21.05,21.06,101900.0
2013-09-17 09:45:00,21.07,21.07,21.04,21.05,128700.0,21.07,21.07,21.04,21.05,128700.0
2013-09-17 09:50:00,21.05,21.06,21.03,21.06,114800.0,21.05,21.06,21.03,21.06,114800.0
2013-09-17 09:55:00,21.06,21.07,21.04,21.05,63600.0,21.06,21.07,21.04,21.05,63600.0
2013-09-17 10:00:00,21.05,21.06,21.03,21.06,80900.0,21.05,21.06,21.03,21.06,80900.0
2013-09-17 10:05:00,21.05,21.05,21.02,21.02,101600.0,21.05,21.05,21.02,21.02,101600.0
2013-09-17 10:10:00,21.02,21.03,20.99,21.01,234700.0,21.02,21.03,20.99,21.01,234700.0
2013-09-17 10:15:00,21.01,21.01,20.96,20.98,317900.0,21.01,21.01,20.96,20.98,317900.0
2013-09-17 10:20:00,20.97,20.99,20.94,20.98,264100.0,20.97,20.99,20.94,20.98,264100.0
2013-09-17 10:25:00,20.99,21.0,20.96,20.99,186100.0,20.99,21.0,20.96,20.99,186100.0
2013-09-17 10:30:00,20.99,20.99,20.96,20.98,76000.0,20.99,20.99,20.96,20.98,76000.0
2013-09-17 10:35:00,20.98,20.99,20.96,20.98,84100.0,20.98,20.99,20.96,20.98,84100.0
2013-09-17 10:40:00,20.99,21.04,20.99,21.02,173100.0,20.99,21.04,20.99,21.02,173100.0
2013-09-17 10:45:00,21.03,21.06,21.01,21.05,197400.0,21.03,21.06,21.01,21.05,197400.0
2013-09-17 10:50:00,21.05,21.05,21.02,21.04,69700.0,21.05,21.05,21.02,21.04,69700.0
2013-09-17 10:55:00,21.03,21.04,21.02,21.04,45000.0,21.03,21.04,21.02,21.04,45000.0
2013-09-17 11:00:00,21.03,21.04,21.02,21.04,37300.0,21.03,21.04,21.02,21.04,37300.0
2013-09-17 11:05:00,21.03,21.04,21.02,21.03,92600.0,21.03,21.04,21.02,21.03,92600.0
2013-09-17 11:10:00,21.03,21.03,21.01,21.01,33000.0,21.03,21.03,21.01,21.01,33000.0
2013-09-17 11:15:00,21.02,21.02,20.98,20.99,140500.0,21.02,21.02,20.98,20.99,140500.0
2013-09-17 11:20:00,20.99,21.01,20.99,21.0,159700.0,20.99,21.01,20.99,21.0,159700.0
2013-09-17 11:25:00,20.99,21.0,20.98,20.98,65100.0,20.99,21.0,20.98,20.98,65100.0
2013-09-17 11:30:00,20.98,20.99,20.98,20.99,55300.0,20.98,20.99,20.98,20.99,55300.0
2013-09-17 11:35:00,20.98,20.99,20.96,20.99,130300.0,20.98,20.99,20.96,20.99,130300.0
2013-09-17 11:40:00,20.99,21.01,20.99,21.01,40000.0,20.99,21.01,20.99,21.01,40000.0
2013-09-17 11:45:00,21.01,21.01,21.0,21.01,49500.0,21.01,21.01,21.0,21.01,49500.0
2013-09-17 11:50:00,21.0,21.0,20.98,20.99,32800.0,21.0,21.0,20.98,20.99,32800.0
2013-09-17 11:55:00,20.98,20.99,20.97,20.97,43400.0,20.98,20.99,20.97,20.97,43400.0
2013-09-17 12:00:00,20.97,20.98,20.96,20.98,115800.0,20.97,20.98,20.96,20.98,115800.0
2013-09-17 12:05:00,20.98,20.98,20.95,20.96,66900.0,20.98,20.98,20.95,20.96,66900.0
2013-09-17 12:10:00,20.96,20.96,20.94,20.95,86300.0,20.96,20.96,20.94,20.95,86300.0
2013-09-17 12:15:00,20.94,20.98,20.94,20.98,47200.0,20.94,20.98,20.94,20.98,47200.0
2013-09-17 12:20:00,20.98,20.99,20.97,20.99,45700.0,20.98,20.99,20.97,20.99,45700.0
2013-09-17 12:25:00,20.98,20.99,20.96,20.97,36000.0,20.98,20.99,20.96,20.97,36000.0
2013-09-17 12:30:00,20.96,20.98,20.96,20.98,20200.0,20.96,20.98,20.96,20.98,20200.0
2013-09-17 12:35:00,20.97,21.0,20.97,20.99,30500.0,20.97,21.0,20.97,20.99,30500.0
2013-09-17 12:40:00,20.99,21.01,20.99,21.0,54400.0,20.99,21.01,20.99,21.0,54400.0
2013-09-17 12:45:00,21.0,21.0,20.98,20.99,144400.0,21.0,21.0,20.98,20.99,144400.0
2013-09-17 12:50:00,20.98,20.99,20.97,20.98,32900.0,20.98,20.99,20.97,20.98,32900.0
2013-09-17 12:55:00,20.98,20.99,20.98,20.99,30300.0,20.98,20.99,20.98,20.99,30300.0
2013-09-17 13:00:00,21.0,21.0,20.98,20.99,27700.0,21.0,21.0,20.98,20.99,27700.0
2013-09-17 13:05:00,20.98,20.99,20.98,20.99,19400.0,20.98,20.99,20.98,20.99,19400.0
2013-09-17 13:10:00,21.0,21.01,20.99,20.99,52700.0,21.0,21.01,20.99,20.99,52700.0
2013-09-17 13:15:00,20.99,21.0,20.98,20.98,29700.0,20.99,21.0,20.98,20.98,29700.0
2013-09-17 13:20:00,20.99,20.99,20.97,20.98,35100.0,20.99,20.99,20.97,20.98,35100.0
2013-09-17 13:25:00,20.98,20.98,20.95,20.95,52300.0,20.98,20.98,20.95,20.95,52300.0
2013-09-17 13:30:00,20.96,20.97,20.96,20.96,10800.0,20.96,20.97,20.96,20.96,10800.0
2013-09-17 13:35:00,20.96,20.97,20.95,20.97,17200.0,20.96,20.97,20.95,20.97,17200.0
2013-09-17 13:40:00,20.97,20.98,20.96,20.98,28200.0,20.97,20.98,20.96,20.98,28200.0
2013-09-17 13:45:00,20.98,20.98,20.97,20.97,12400.0,20.98,20.98,20.97,20.97,12400.0
2013-09-17 13:50:00,20.98,21.02,20.97,21.02,66500.0,20.98,21.02,20.97,21.02,66500.0
2013-09-17 13:55:00,21.02,21.03,21.01,21.02,55900.0,21.02,21.03,21.01,21.02,55900.0
2013-09-17 14:00:00,21.02,21.02,21.01,21.01,24600.0,21.02,21.02,21.01,21.01,24600.0
2013-09-17 14:05:00,21.01,21.02,21.0,21.01,46400.0,21.01,21.02,21.0,21.01,46400.0
2013-09-17 14:10:00,21.0,21.01,21.0,21.0,10300.0,21.0,21.01,21.0,21.0,10300.0
2013-09-17 14:15:00,21.0,21.0,20.98,20.98,83400.0,21.0,21.0,20.98,20.98,83400.0
2013-09-17 14:20:00,20.99,21.0,20.98,21.0,40100.0,20.99,21.0,20.98,21.0,40100.0
2013-09-17 14:25:00,21.01,21.01,20.99,21.0,40600.0,21.01,21.01,20.99,21.0,40600.0
2013-09-17 14:30:00,21.0,21.01,20.99,20.99,42100.0,21.0,21.01,20.99,20.99,42100.0
2013-09-17 14:35:00,20.99,21.01,20.99,21.0,23700.0,20.99,21.01,20.99,21.0,23700.0
2013-09-17 14:40:00,21.01,21.01,21.0,21.0,6100.0,21.01,21.01,21.0,21.0,6100.0
2013-09-17 14:45:00,21.01,21.01,20.99,20.99,48500.0,21.01,21.01,20.99,20.99,48500.0
2013-09-17 14:50:00,21.0,21.0,20.98,20.98,62200.0,21.0,21.0,20.98,20.98,62200.0
2013-09-17 14:55:00,20.98,20.99,20.97,20.97,51100.0,20.98,20.99,20.97,20.97,51100.0
2013-09-17 15:00:00,20.97,20.98,20.96,20.96,32600.0,20.97,20.98,20.96,20.96,32600.0
2013-09-17 15:05:00,20.96,20.96,20.95,20.95,33800.0,20.96,20.96,20.95,20.95,33800.0
2013-09-17 15:10:00,20.96,20.97,20.95,20.95,36900.0,20.96,20.97,20.95,20.95,36900.0
2013-09-17 15:15:00,20.95,20.97,20.95,20.96,80700.0,20.95,20.97,20.95,20.96,80700.0
2013-09-17 15:20:00,20.96,20.97,20.96,20.96,36700.0,20.96,20.97,20.96,20.96,36700.0
2013-09-17 15:25:00,20.96,20.97,20.94,20.94,47600.0,20.96,20.97,20.94,20.94,47600.0
2013-09-17 15:30:00,20.94,20.95,20.93,20.94,69000.0,20.94,20.95,20.93,20.94,69000.0
2013-09-17 15:35:00,20.94,20.95,20.93,20.95,54300.0,20.94,20.95,20.93,20.95,54300.0
2013-09-17 15:40:00,20.95,20.96,20.95,20.95,73400.0,20.95,20.96,20.95,20.95,73400.0
2013-09-17 15:45:00,20.95,20.97,20.95,20.96,69300.0,20.95,20.97,20.95,20.96,69300.0
2013-09-17 15:50:00,20.97,20.98,20.96,20.98,70900.0,20.97,20.98,20.96,20.98,70900.0
2013-09-17 15:55:00,20.98,20.98,20.96,20.97,215800.0,20.98,20.98,20.96,20.97,215800.0
2013-09-18 09:30:00,20.68,20.7,20.64,20.66,498500.0,20.68,20.7,20.64,20.66,498500.0
2013-09-18 09:35:00,20.66,20.68,20.64,20.67,120700.0,20.66,20.68,20.64,20.67,120700.0
2013-09-18 09:40:00,20.67,20.68,20.65,20.67,82000.0,20.67,20.68,20.65,20.67,82000.0
2013-09-18 09:45:00,20.67,20.73,20.66,20.71,94500.0,20.67,20.73,20.66,20.71,94500.0
2013-09-18 09:50:00,20.72,20.74,20.7,20.71,95700.0,20.72,20.74,20.7,20.71,95700.0
2013-09-18 09:55:00,20.7,20.76,20.7,20.75,93900.0,20.7,20.76,20.7,20.75,93900.0
2013-09-18 10:00:00,20.75,20.8,20.75,20.79,139100.0,20.75,20.8,20.75,20.79,139100.0
2013-09-18 10:05:00,20.79,20.8,20.73,20.74,129800.0,20.79,20.8,20.73,20.74,129800.0
2013-09-18 10:10:00,20.74,20.74,20.7,20.7,225000.0,20.74,20.74,20.7,20.7,225000.0
2013-09-18 10:15:00,20.7,20.71,20.69,20.7,54100.0,20.7,20.71,20.69,20.7,54100.0
2013-09-18 10:20:00,20.69,20.7,20.66,20.68,137600.0,20.69,20.7,20.66,20.68,137600.0
2013-09-18 10:25:00,20.68,20.74,20.67,20.74,126400.0,20.68,20.74,20.67,20.74,126400.0
2013-09-18 10:30:00,20.73,20.75,20.71,20.74,95000.0,20.73,20.75,20.71,20.74,95000.0
2013-09-18 10:35:00,20.74,20.74,20.7,20.71,59400.0,20.74,20.74,20.7,20.71,59400.0
2013-09-18 10:40:00,20.71,20.72,20.69,20.71,61300.0,20.71,20.72,20.69,20.71,61300.0
2013-09-18 10:45:00,20.71,20.71,20.68,20.69,43100.0,20.71,20.71,20.68,20.69,43100.0
2013-09-18 10:50:00,20.68,20.68,20.65,20.68,137800.0,20.68,20.68,20.65,20.68,137800.0
2013-09-18 10:55:00,20.67,20.67,20.64,20.66,88600.0,20.67,20.67,20.64,20.66,88600.0
2013-09-18 11:00:00,20.66,20.67,20.64,20.66,45000.0,20.66,20.67,20.64,20.66,45000.0
2013-09-18 11:05:00,20.67,20.68,20.65,20.68,70100.0,20.67,20.68,20.65,20.68,70100.0
2013-09-18 11:10:00,20.68,20.69,20.65,20.66,60500.0,20.68,20.69,20.65,20.66,60500.0
2013-09-18 11:15:00,20.67,20.67,20.6,20.63,187000.0,20.67,20.67,20.6,20.63,187000.0
2013-09-18 11:20:00,20.63,20.64,20.56,20.61,227100.0,20.63,20.64,20.56,20.61,227100.0
2013-09-18 11:25:00,20.61,20.61,20.57,20.57,105500.0,20.61,20.61,20.57,20.57,105500.0
2013-09-18 11:30:00,20.57,20.6,20.47,20.48,481700.0,20.57,20.6,20.47,20.48,481700.0
2013-09-18 11:35:00,20.48,20.53,20.48,20.51,153500.0,20.48,20.53,20.48,20.51,153500.0
2013-09-18 11:40:00,20.51,20.51,20.46,20.46,82900.0,20.51,20.51,20.46,20.46,82900.0
2013-09-18 11:45:00,20.46,20.49,20.45,20.47,157700.0,20.46,20.49,20.45,20.47,157700.0
2013-09-18 11:50:00,20.47,20.49,20.47,20.49,78500.0,20.47,20.49,20.47,20.49,78500.0
2013-09-18 11:55:00,20.49,20.5,20.47,20.49,98500.0,20.49,20.5,20.47,20.49,98500.0
2013-09-18 12:00:00,20.49,20.51,20.46,20.49,88600.0,20.49,20.51,20.46,20.49,88600.0
2013-09-18 12:05:00,20.48,20.53,20.48,20.51,342400.0,20.48,20.53,20.48,20.51,342400.0
2013-09-18 12:10:00,20.52,20.57,20.52,20.57,144900.0,20.52,20.57,20.52,20.57,144900.0
2013-09-18 12:15:00,20.58,20.61,20.55,20.55,89600.0,20.58,20.61,20.55,20.55,89600.0
2013-09-18 12:20:00,20.55,20.56,20.54,20.54,23800.0,20.55,20.56,20.54,20.54,23800.0
2013-09-18 12:25:00,20.55,20.6,20.55,20.56,79100.0,20.55,20.6,20.55,20.56,79100.0
2013-09-18 12:30:00,20.56,20.57,20.52,20.56,38000.0,20.56,20.57,20.52,20.56,38000.0
2013-09-18 12:35:00,20.55,20.62,20.55,20.59,109200.0,20.55,20.62,20.55,20.59,109200.0
2013-09-18 12:40:00,20.59,20.62,20.59,20.62,55300.0,20.59,20.62,20.59,20.62,55300.0
2013-09-18 12:45:00,20.62,20.65,20.59,20.63,112900.0,20.62,20.65,20.59,20.63,112900.0
2013-09-18 12:50:00,20.64,20.68,20.62,20.63,126600.0,20.64,20.68,20.62,20.63,126600.0
2013-09-18 12:55:00,20.64,20.73,20.63,20.71,146400.0,20.64,20.73,20.63,20.71,146400.0
2013-09-18 13:00:00,20.71,20.73,20.7,20.7,67800.0,20.71,20.73,20.7,20.7,67800.0
2013-09-18 13:05:00,20.71,20.72,20.69,20.7,38400.0,20.71,20.72,20.69,20.7,38400.0
2013-09-18 13:10:00,20.7,20.71,20.68,20.71,101700.0,20.7,20.71,20.68,20.71,101700.0
2013-09-18 13:15:00,20.71,20.89,20.71,20.83,509000.0,20.71,20.89,20.71,20.83,509000.0
2013-09-18 13:20:00,20.84,20.87,20.77,20.79,215400.0,20.84,20.87,20.77,20.79,215400.0
2013-09-18 13:25:00,20.79,20.84,20.79,20.79,123400.0,20.79,20.84,20.79,20.79,123400.0
2013-09-18 13:30:00,20.79,20.82,20.77,20.79,70000.0,20.79,20.82,20.77,20.79,70000.0
2013-09-18 13:35:00,20.79,20.8,20.77,20.79,108400.0,20.79,20.8,20.77,20.79,108400.0
2013-09-18 13:40:00,20.78,20.8,20.77,20.79,32900.0,20.78,20.8,20.77,20.79,32900.0
2013-09-18 13:45:00,20.78,20.8,20.75,20.77,69500.0,20.78,20.8,20.75,20.77,69500.0
2013-09-18 13:50:00,20.77,20.84,20.77,20.82,131100.0,20.77,20.84,20.77,20.82,131100.0
2013-09-18 13:55:00,20.81,21.11,20.78,20.93,1356000.0,20.81,21.11,20.78,20.93,1356000.0
2013-09-18 14:00:00,20.97,21.6,20.97,21.54,1672300.0,20.97,21.6,20.97,21.54,1672300.0
2013-09-18 14:05:00,21.54,21.68,21.37,21.54,1668100.0,21.54,21.68,21.37,21.54,1668100.0
2013-09-18 14:10:00,21.53,21.82,21.48,21.65,1945600.0,21.53,21.82,21.48,21.65,1945600.0
2013-09-18 14:15:00,21.65,21.79,21.65,21.67,1050700.0,21.65,21.79,21.65,21.67,1050700.0
2013-09-18 14:20:00,21.67,21.74,21.64,21.74,413200.0,21.67,21.74,21.64,21.74,413200.0
2013-09-18 14:25:00,21.74,21.75,21.54,21.57,762700.0,21.74,21.75,21.54,21.57,762700.0
2013-09-18 14:30:00,21.57,21.66,21.54,21.61,504500.0,21.57,21.66,21.54,21.61,504500.0
2013-09-18 14:35:00,21.6,21.76,21.59,21.75,353100.0,21.6,21.76,21.59,21.75,353100.0
2013-09-18 14:40:00,21.75,21.75,21.68,21.73,446300.0,21.75,21.75,21.68,21.73,446300.0
2013-09-18 14:45:00,21.73,21.73,21.63,21.73,505300.0,21.73,21.73,21.63,21.73,505300.0
2013-09-18 14:50:00,21.72,21.96,21.7,21.96,612200.0,21.72,21.96,21.7,21.96,612200.0
2013-09-18 14:55:00,21.96,21.96,21.81,21.91,928900.0,21.96,21.96,21.81,21.91,928900.0
2013-09-18 15:00:00,21.92,22.06,21.92,22.03,1605700.0,21.92,22.06,21.92,22.03,1605700.0
2013-09-18 15:05:00,22.03,22.06,21.95,22.01,955700.0,22.03,22.06,21.95,22.01,955700.0
2013-09-18 15:10:00,22.01,22.13,21.97,22.11,1023900.0,22.01,22.13,21.97,22.11,1023900.0
2013-09-18 15:15:00,22.11,22.12,22.0,22.02,624600.0,22.11,22.12,22.0,22.02,624600.0
2013-09-18 15:20:00,22.02,22.09,22.0,22.09,420200.0,22.02,22.09,22.0,22.09,420200.0
2013-09-18 15:25:00,22.09,22.17,22.09,22.15,660700.0,22.09,22.17,22.09,22.15,660700.0
2013-09-18 15:30:00,22.14,22.33,22.14,22.31,760100.0,22.14,22.33,22.14,22.31,760100.0
2013-09-18 15:35:00,22.31,22.32,22.19,22.24,637700.0,22.31,22.32,22.19,22.24,637700.0
2013-09-18 15:40:00,22.24,22.32,22.23,22.32,447600.0,22.24,22.32,22.23,22.32,447600.0
2013-09-18 15:45:00,22.32,22.4,22.31,22.38,709000.0,22.32,22.4,22.31,22.38,709000.0
2013-09-18 15:50:00,22.38,22.4,22.32,22.34,952300.0,22.38,22.4,22.32,22.34,952300.0
2013-09-18 15:55:00,22.34,22.34,22.27,22.29,1617500.0,22.34,22.34,22.27,22.29,1617500.0
2013-09-19 09:30:00,22.39,22.44,22.38,22.39,687300.0,22.39,22.44,22.38,22.39,687300.0
2013-09-19 09:35:00,22.39,22.39,22.3,22.32,608200.0,22.39,22.39,22.3,22.32,608200.0
2013-09-19 09:40:00,22.33,22.33,22.28,22.29,283000.0,22.33,22.33,22.28,22.29,283000.0
2013-09-19 09:45:00,22.29,22.3,22.2,22.29,534800.0,22.29,22.3,22.2,22.29,534800.0
2013-09-19 09:50:00,22.3,22.33,22.28,22.3,502700.0,22.3,22.33,22.28,22.3,502700.0
2013-09-19 09:55:00,22.3,22.35,22.27,22.33,538000.0,22.3,22.35,22.27,22.33,538000.0
2013-09-19 10:00:00,22.32,22.32,22.18,22.29,759600.0,22.32,22.32,22.18,22.29,759600.0
2013-09-19 10:05:00,22.29,22.3,22.25,22.27,210700.0,22.29,22.3,22.25,22.27,210700.0
2013-09-19 10:10:00,22.26,22.29,22.24,22.25,220100.0,22.26,22.29,22.24,22.25,220100.0
2013-09-19 10:15:00,22.26,22.29,22.23,22.28,268500.0,22.26,22.29,22.23,22.28,268500.0
2013-09-19 10:20:00,22.28,22.3,22.27,22.27,189200.0,22.28,22.3,22.27,22.27,189200.0
2013-09-19 10:25:00,22.27,22.29,22.24,22.29,253300.0,22.27,22.29,22.24,22.29,253300.0
2013-09-19 10:30:00,22.28,22.31,22.27,22.27,118400.0,22.28,22.31,22.27,22.27,118400.0
2013-09-19 10:35:00,22.28,22.28,22.25,22.28,52400.0,22.28,22.28,22.25,22.28,52400.0
2013-09-19 10:40:00,22.27,22.29,22.26,22.27,212400.0,22.27,22.29,22.26,22.27,212400.0
2013-09-19 10:45:00,22.28,22.36,22.28,22.36,674200.0,22.28,22.36,22.28,22.36,674200.0
2013-09-19 10:50:00,22.36,22.36,22.3,22.34,121200.0,22.36,22.36,22.3,22.34,121200.0
2013-09-19 10:55:00,22.33,22.39,22.33,22.35,201400.0,22.33,22.39,22.33,22.35,201400.0
2013-09-19 11:00:00,22.35,22.39,22.34,22.36,91400.0,22.35,22.39,22.34,22.36,91400.0
2013-09-19 11:05:00,22.36,22.39,22.31,22.38,182900.0,22.36,22.39,22.31,22.38,182900.0
2013-09-19 11:10:00,22.38,22.44,22.37,22.43,225000.0,22.38,22.44,22.37,22.43,225000.0
2013-09-19 11:15:00,22.43,22.51,22.42,22.43,423600.0,22.43,22.51,22.42,22.43,423600.0
2013-09-19 11:20:00,22.43,22.45,22.42,22.45,83700.0,22.43,22.45,22.42,22.45,83700.0
2013-09-19 11:25:00,22.45,22.56,22.45,22.55,302500.0,22.45,22.56,22.45,22.55,302500.0
2013-09-19 11:30:00,22.54,22.58,22.51,22.53,284400.0,22.54,22.58,22.51,22.53,284400.0
2013-09-19 11:35:00,22.53,22.55,22.5,22.5,295000.0,22.53,22.55,22.5,22.5,295000.0
2013-09-19 11:40:00,22.51,22.51,22.45,22.48,194900.0,22.51,22.51,22.45,22.48,194900.0
2013-09-19 11:45:00,22.48,22.51,22.44,22.46,147000.0,22.48,22.51,22.44,22.46,147000.0
2013-09-19 11:50:00,22.46,22.47,22.43,22.45,98900.0,22.46,22.47,22.43,22.45,98900.0
2013-09-19 11:55:00,22.45,22.48,22.45,22.47,55800.0,22.45,22.48,22.45,22.47,55800.0
2013-09-19 12:00:00,22.47,22.47,22.39,22.41,141400.0,22.47,22.47,22.39,22.41,141400.0
2013-09-19 12:05:00,22.4,22.42,22.39,22.39,62800.0,22.4,22.42,22.39,22.39,62800.0
2013-09-19 12:10:00,22.39,22.4,22.38,22.39,78800.0,22.39,22.4,22.38,22.39,78800.0
2013-09-19 12:15:00,22.39,22.39,22.37,22.38,56900.0,22.39,22.39,22.37,22.38,56900.0
2013-09-19 12:20:00,22.39,22.4,22.37,22.37,27600.0,22.39,22.4,22.37,22.37,27600.0
2013-09-19 12:25:00,22.37,22.37,22.32,22.34,137700.0,22.37,22.37,22.32,22.34,137700.0
2013-09-19 12:30:00,22.34,22.37,22.34,22.35,109500.0,22.34,22.37,22.34,22.35,109500.0
2013-09-19 12:35:00,22.34,22.35,22.31,22.32,166600.0,22.34,22.35,22.31,22.32,166600.0
2013-09-19 12:40:00,22.31,22.33,22.31,22.31,58400.0,22.31,22.33,22.31,22.31,58400.0
2013-09-19 12:45:00,22.31,22.33,22.3,22.32,129400.0,22.31,22.33,22.3,22.32,129400.0
2013-09-19 12:50:00,22.33,22.39,22.32,22.37,134600.0,22.33,22.39,22.32,22.37,134600.0
2013-09-19 12:55:00,22.37,22.37,22.34,22.36,82200.0,22.37,22.37,22.34,22.36,82200.0
2013-09-19 13:00:00,22.36,22.41,22.36,22.4,114100.0,22.36,22.41,22.36,22.4,114100.0
2013-09-19 13:05:00,22.4,22.4,22.37,22.38,48500.0,22.4,22.4,22.37,22.38,48500.0
2013-09-19 13:10:00,22.38,22.38,22.33,22.33,64000.0,22.38,22.38,22.33,22.33,64000.0
2013-09-19 13:15:00,22.33,22.37,22.33,22.35,58800.0,22.33,22.37,22.33,22.35,58800.0
2013-09-19 13:20:00,22.35,22.43,22.35,22.43,119800.0,22.35,22.43,22.35,22.43,119800.0
2013-09-19 13:25:00,22.43,22.43,22.36,22.4,128500.0,22.43,22.43,22.36,22.4,128500.0
2013-09-19 13:30:00,22.41,22.46,22.4,22.44,231500.0,22.41,22.46,22.4,22.44,231500.0
2013-09-19 13:35:00,22.44,22.44,22.36,22.37,291500.0,22.44,22.44,22.36,22.37,291500.0
2013-09-19 13:40:00,22.37,22.42,22.36,22.38,74700.0,22.37,22.42,22.36,22.38,74700.0
2013-09-19 13:45:00,22.38,22.39,22.36,22.38,77000.0,22.38,22.39,22.36,22.38,77000.0
2013-09-19 13:50:00,22.38,22.39,22.36,22.36,36700.0,22.38,22.39,22.36,22.36,36700.0
2013-09-19 13:55:00,22.36,22.36,22.28,22.28,360000.0,22.36,22.36,22.28,22.28,360000.0
2013-09-19 14:00:00,22.28,22.28,22.24,22.27,165900.0,22.28,22.28,22.24,22.27,165900.0
2013-09-19 14:05:00,22.28,22.32,22.27,22.31,78000.0,22.28,22.32,22.27,22.31,78000.0
2013-09-19 14:10:00,22.32,22.32,22.29,22.31,57900.0,22.32,22.32,22.29,22.31,57900.0
2013-09-19 14:15:00,22.31,22.32,22.29,22.31,46700.0,22.31,22.32,22.29,22.31,46700.0
2013-09-19 14:20:00,22.31,22.35,22.3,22.34,162300.0,22.31,22.35,22.3,22.34,162300.0
2013-09-19 14:25:00,22.35,22.39,22.33,22.35,209800.0,22.35,22.39,22.33,22.35,209800.0
2013-09-19 14:30:00,22.36,22.36,22.33,22.33,54200.0,22.36,22.36,22.33,22.33,54200.0
2013-09-19 14:35:00,22.33,22.36,22.33,22.35,51700.0,22.33,22.36,22.33,22.35,51700.0
2013-09-19 14:40:00,22.34,22.36,22.34,22.36,16500.0,22.34,22.36,22.34,22.36,16500.0
2013-09-19 14:45:00,22.35,22.36,22.35,22.35,59900.0,22.35,22.36,22.35,22.35,59900.0
2013-09-19 14:50:00,22.36,22.37,22.35,22.35,38700.0,22.36,22.37,22.35,22.35,38700.0
2013-09-19 14:55:00,22.35,22.35,22.34,22.34,97100.0,22.35,22.35,22.34,22.34,97100.0
2013-09-19 15:00:00,22.34,22.36,22.34,22.36,12500.0,22.34,22.36,22.34,22.36,12500.0
2013-09-19 15:05:00,22.36,22.38,22.35,22.37,38100.0,22.36,22.38,22.35,22.37,38100.0
2013-09-19 15:10:00,22.38,22.38,22.37,22.37,35200.0,22.38,22.38,22.37,22.37,35200.0
2013-09-19 15:15:00,22.38,22.38,22.35,22.35,41700.0,22.38,22.38,22.35,22.35,41700.0
2013-09-19 15:20:00,22.35,22.36,22.35,22.36,34500.0,22.35,22.36,22.35,22.36,34500.0
2013-09-19 15:25:00,22.36,22.36,22.35,22.36,47100.0,22.36,22.36,22.35,22.36,47100.0
2013-09-19 15:30:00,22.36,22.36,22.34,22.35,42400.0,22.36,22.36,22.34,22.35,42400.0
2013-09-19 15:35:00,22.35,22.36,22.34,22.34,68200.0,22.35,22.36,22.34,22.34,68200.0
2013-09-19 15:40:00,22.34,22.35,22.28,22.28,301900.0,22.34,22.35,22.28,22.28,301900.0
2013-09-19 15:45:00,22.27,22.29,22.24,22.27,177100.0,22.27,22.29,22.24,22.27,177100.0
2013-09-19 15:50:00,22.27,22.27,22.23,22.23,306500.0,22.27,22.27,22.23,22.23,306500.0
2013-09-19 15:55:00,22.23,22.24,22.17,22.21,384100.0,22.23,22.24,22.17,22.21,384100.0
2013-09-20 09:30:00,21.79,21.86,21.76,21.82,377600.0,21.79,21.86,21.76,21.82,377600.0
2013-09-20 09:35:00,21.83,21.83,21.78,21.79,204100.0,21.83,21.83,21.78,21.79,204100.0
2013-09-20 09:40:00,21.79,21.8,21.74,21.74,260200.0,21.79,21.8,21.74,21.74,260200.0
2013-09-20 09:45:00,21.74,21.76,21.66,21.7,261400.0,21.74,21.76,21.66,21.7,261400.0
2013-09-20 09:50:00,21.69,21.74,21.69,21.73,137200.0,21.69,21.74,21.69,21.73,137200.0
2013-09-20 09:55:00,21.73,21.74,21.69,21.73,123800.0,21.73,21.74,21.69,21.73,123800.0
2013-09-20 10:00:00,21.74,21.79,21.73,21.76,128000.0,21.74,21.79,21.73,21.76,128000.0
2013-09-20 10:05:00,21.77,21.78,21.71,21.71,109000.0,21.77,21.78,21.71,21.71,109000.0
2013-09-20 10:10:00,21.72,21.74,21.68,21.72,310500.0,21.72,21.74,21.68,21.72,310500.0
2013-09-20 10:15:00,21.73,21.73,21.7,21.73,145600.0,21.73,21.73,21.7,21.73,145600.0
2013-09-20 10:20:00,21.73,21.77,21.73,21.75,154000.0,21.73,21.77,21.73,21.75,154000.0
2013-09-20 10:25:00,21.75,21.75,21.65,21.65,243500.0,21.75,21.75,21.65,21.65,243500.0
2013-09-20 10:30:00,21.66,21.67,21.54,21.54,825800.0,21.66,21.67,21.54,21.54,825800.0
2013-09-20 10:35:00,21.55,21.56,21.34,21.37,823500.0,21.55,21.56,21.34,21.37,823500.0
2013-09-20 10:40:00,21.36,21.39,21.3,21.36,566600.0,21.36,21.39,21.3,21.36,566600.0
2013-09-20 10:45:00,21.36,21.4,21.27,21.32,538300.0,21.36,21.4,21.27,21.32,538300.0
2013-09-20 10:50:00,21.31,21.32,21.11,21.16,946700.0,21.31,21.32,21.11,21.16,946700.0
2013-09-20 10:55:00,21.16,21.16,21.02,21.14,574200.0,21.16,21.16,21.02,21.14,574200.0
2013-09-20 11:00:00,21.14,21.19,21.1,21.18,407700.0,21.14,21.19,21.1,21.18,407700.0
2013-09-20 11:05:00,21.19,21.2,21.13,21.16,241700.0,21.19,21.2,21.13,21.16,241700.0
2013-09-20 11:10:00,21.16,21.25,21.14,21.23,362800.0,21.16,21.25,21.14,21.23,362800.0
2013-09-20 11:15:00,21.23,21.27,21.21,21.25,342000.0,21.23,21.27,21.21,21.25,342000.0
2013-09-20 11:20:00,21.25,21.27,21.2,21.2,159000.0,21.25,21.27,21.2,21.2,159000.0
2013-09-20 11:25:00,21.2,21.26,21.17,21.24,275300.0,21.2,21.26,21.17,21.24,275300.0
2013-09-20 11:30:00,21.24,21.24,21.2,21.21,242000.0,21.24,21.24,21.2,21.21,242000.0
2013-09-20 11:35:00,21.21,21.21,21.16,21.19,165800.0,21.21,21.21,21.16,21.19,165800.0
2013-09-20 11:40:00,21.19,21.24,21.18,21.21,145700.0,21.19,21.24,21.18,21.21,145700.0
2013-09-20 11:45:00,21.2,21.23,21.18,21.19,175100.0,21.2,21.23,21.18,21.19,175100.0
2013-09-20 11:50:00,21.2,21.21,21.16,21.17,111900.0,21.2,21.21,21.16,21.17,111900.0
2013-09-20 11:55:00,21.17,21.2,21.16,21.16,55600.0,21.17,21.2,21.16,21.16,55600.0
2013-09-20 12:00:00,21.16,21.17,21.14,21.16,136900.0,21.16,21.17,21.14,21.16,136900.0
2013-09-20 12:05:00,21.16,21.2,21.15,21.18,80400.0,21.16,21.2,21.15,21.18,80400.0
2013-09-20 12:10:00,21.19,21.19,21.16,21.17,117600.0,21.19,21.19,21.16,21.17,117600.0
2013-09-20 12:15:00,21.16,21.21,21.16,21.2,70600.0,21.16,21.21,21.16,21.2,70600.0
2013-09-20 12:20:00,21.2,21.2,21.11,21.14,272000.0,21.2,21.2,21.11,21.14,272000.0
2013-09-20 12:25:00,21.14,21.14,21.1,21.13,184400.0,21.14,21.14,21.1,21.13,184400.0
2013-09-20 12:30:00,21.13,21.13,21.0,21.07,406600.0,21.13,21.13,21.0,21.07,406600.0
2013-09-20 12:35:00,21.07,21.11,21.02,21.11,178400.0,21.07,21.11,21.02,21.11,178400.0
2013-09-20 12:40:00,21.12,21.14,21.09,21.11,102000.0,21.12,21.14,21.09,21.11,102000.0
2013-09-20 12:45:00,21.12,21.14,21.1,21.13,148100.0,21.12,21.14,21.1,21.13,148100.0
2013-09-20 12:50:00,21.12,21.13,21.06,21.08,142600.0,21.12,21.13,21.06,21.08,142600.0
2013-09-20 12:55:00,21.07,21.12,21.07,21.11,81800.0,21.07,21.12,21.07,21.11,81800.0
2013-09-20 13:00:00,21.11,21.16,21.11,21.13,69100.0,21.11,21.16,21.11,21.13,69100.0
2013-09-20 13:05:00,21.13,21.15,21.11,21.12,88000.0,21.13,21.15,21.11,21.12,88000.0
2013-09-20 13:10:00,21.13,21.23,21.12,21.23,160300.0,21.13,21.23,21.12,21.23,160300.0
2013-09-20 13:15:00,21.22,21.24,21.16,21.18,113800.0,21.22,21.24,21.16,21.18,113800.0
2013-09-20 13:20:00,21.17,21.2,21.1,21.11,166300.0,21.17,21.2,21.1,21.11,166300.0
2013-09-20 13:25:00,21.11,21.12,21.07,21.09,137200.0,21.11,21.12,21.07,21.09,137200.0
2013-09-20 13:30:00,21.08,21.09,21.05,21.06,165300.0,21.08,21.09,21.05,21.06,165300.0
2013-09-20 13:35:00,21.06,21.07,20.99,21.02,381400.0,21.06,21.07,20.99,21.02,381400.0
2013-09-20 13:40:00,21.01,21.07,21.01,21.06,206700.0,21.01,21.07,21.01,21.06,206700.0
2013-09-20 13:45:00,21.05,21.09,21.04,21.06,63000.0,21.05,21.09,21.04,21.06,63000.0
2013-09-20 13:50:00,21.06,21.07,21.05,21.05,39600.0,21.06,21.07,21.05,21.05,39600.0
2013-09-20 13:55:00,21.05,21.09,21.05,21.08,48600.0,21.05,21.09,21.05,21.08,48600.0
2013-09-20 14:00:00,21.08,21.08,21.05,21.07,67300.0,21.08,21.08,21.05,21.07,67300.0
2013-09-20 14:05:00,21.06,21.07,21.01,21.02,87900.0,21.06,21.07,21.01,21.02,87900.0
2013-09-20 14:10:00,21.02,21.04,20.96,20.97,174400.0,21.02,21.04,20.96,20.97,174400.0
2013-09-20 14:15:00,20.97,21.02,20.96,21.0,308500.0,20.97,21.02,20.96,21.0,308500.0
2013-09-20 14:20:00,21.01,21.03,20.99,21.01,60600.0,21.01,21.03,20.99,21.01,60600.0
2013-09-20 14:25:00,21.01,21.03,20.98,21.03,133400.0,21.01,21.03,20.98,21.03,133400.0
2013-09-20 14:30:00,21.03,21.07,21.02,21.04,129200.0,21.03,21.07,21.02,21.04,129200.0
2013-09-20 14:35:00,21.04,21.05,21.02,21.05,62200.0,21.04,21.05,21.02,21.05,62200.0
2013-09-20 14:40:00,21.05,21.06,21.04,21.05,41300.0,21.05,21.06,21.04,21.05,41300.0
2013-09-20 14:45:00,21.05,21.08,21.05,21.08,105600.0,21.05,21.08,21.05,21.08,105600.0
2013-09-20 14:50:00,21.08,21.09,21.06,21.08,97800.0,21.08,21.09,21.06,21.08,97800.0
2013-09-20 14:55:00,21.07,21.1,21.07,21.09,93800.0,21.07,21.1,21.07,21.09,93800.0
2013-09-20 15:00:00,21.08,21.09,21.08,21.08,111400.0,21.08,21.09,21.08,21.08,111400.0
2013-09-20 15:05:00,21.08,21.1,21.08,21.1,104600.0,21.08,21.1,21.08,21.1,104600.0
2013-09-20 15:10:00,21.1,21.1,21.07,21.09,86700.0,21.1,21.1,21.07,21.09,86700.0
2013-09-20 15:15:00,21.09,21.1,21.07,21.07,77000.0,21.09,21.1,21.07,21.07,77000.0
2013-09-20 15:20:00,21.07,21.07,21.04,21.06,216000.0,21.07,21.07,21.04,21.06,216000.0
2013-09-20 15:25:00,21.06,21.07,21.04,21.07,80200.0,21.06,21.07,21.04,21.07,80200.0
2013-09-20 15:30:00,21.07,21.08,21.04,21.04,70500.0,21.07,21.08,21.04,21.04,70500.0
2013-09-20 15:35:00,21.04,21.05,21.0,21.05,356400.0,21.04,21.05,21.0,21.05,356400.0
2013-09-20 15:40:00,21.05,21.08,21.04,21.07,140600.0,21.05,21.08,21.04,21.07,140600.0
2013-09-20 15:45:00,21.06,21.07,21.02,21.06,253100.0,21.06,21.07,21.02,21.06,253100.0
2013-09-20 15:50:00,21.05,21.06,21.0,21.01,368100.0,21.05,21.06,21.0,21.01,368100.0
2013-09-20 15:55:00,21.0,21.01,20.95,20.97,1226300.0,21.0,21.01,20.95,20.97,1226300.0
2013-09-23 09:30:00,20.94,20.95,20.92,20.93,364600.0,20.94,20.95,20.92,20.93,364600.0
2013-09-23 09:35:00,20.93,20.98,20.92,20.97,261200.0,20.93,20.98,20.92,20.97,261200.0
2013-09-23 09:40:00,20.97,21.01,20.96,20.98,434800.0,20.97,21.01,20.96,20.98,434800.0
2013-09-23 09:45:00,20.98,20.99,20.97,20.98,80400.0,20.98,20.99,20.97,20.98,80400.0
2013-09-23 09:50:00,20.98,21.03,20.95,21.03,252500.0,20.98,21.03,20.95,21.03,252500.0
2013-09-23 09:55:00,21.03,21.09,21.01,21.04,427400.0,21.03,21.09,21.01,21.04,427400.0
2013-09-23 10:00:00,21.04,21.06,21.01,21.01,233500.0,21.04,21.06,21.01,21.01,233500.0
2013-09-23 10:05:00,21.02,21.03,21.01,21.02,124900.0,21.02,21.03,21.01,21.02,124900.0
2013-09-23 10:10:00,21.03,21.07,21.01,21.07,80000.0,21.03,21.07,21.01,21.07,80000.0
2013-09-23 10:15:00,21.07,21.08,21.03,21.05,136400.0,21.07,21.08,21.03,21.05,136400.0
2013-09-23 10:20:00,21.05,21.06,21.03,21.05,113900.0,21.05,21.06,21.03,21.05,113900.0
2013-09-23 10:25:00,21.05,21.05,21.03,21.05,73900.0,21.05,21.05,21.03,21.05,73900.0
2013-09-23 10:30:00,21.05,21.08,21.05,21.06,96400.0,21.05,21.08,21.05,21.06,96400.0
2013-09-23 10:35:00,21.06,21.13,21.05,21.12,158300.0,21.06,21.13,21.05,21.12,158300.0
2013-09-23 10:40:00,21.11,21.12,21.09,21.09,147800.0,21.11,21.12,21.09,21.09,147800.0
2013-09-23 10:45:00,21.1,21.11,21.09,21.11,80200.0,21.1,21.11,21.09,21.11,80200.0
2013-09-23 10:50:00,21.11,21.11,21.08,21.1,77500.0,21.11,21.11,21.08,21.1,77500.0
2013-09-23 10:55:00,21.1,21.13,21.1,21.1,55500.0,21.1,21.13,21.1,21.1,55500.0
2013-09-23 11:00:00,21.1,21.11,21.07,21.07,56000.0,21.1,21.11,21.07,21.07,56000.0
2013-09-23 11:05:00,21.07,21.09,21.06,21.08,45000.0,21.07,21.09,21.06,21.08,45000.0
2013-09-23 11:10:00,21.08,21.1,21.07,21.09,39900.0,21.08,21.1,21.07,21.09,39900.0
2013-09-23 11:15:00,21.09,21.1,21.03,21.04,139600.0,21.09,21.1,21.03,21.04,139600.0
2013-09-23 11:20:00,21.04,21.05,21.03,21.05,51400.0,21.04,21.05,21.03,21.05,51400.0
2013-09-23 11:25:00,21.05,21.07,21.04,21.05,32200.0,21.05,21.07,21.04,21.05,32200.0
2013-09-23 11:30:00,21.05,21.07,21.04,21.07,36700.0,21.05,21.07,21.04,21.07,36700.0
2013-09-23 11:35:00,21.07,21.07,21.05,21.06,33800.0,21.07,21.07,21.05,21.06,33800.0
2013-09-23 11:40:00,21.06,21.09,21.06,21.07,140000.0,21.06,21.09,21.06,21.07,140000.0
2013-09-23 11:45:00,21.07,21.1,21.07,21.08,43200.0,21.07,21.1,21.07,21.08,43200.0
2013-09-23 11:50:00,21.09,21.11,21.08,21.09,35600.0,21.09,21.11,21.08,21.09,35600.0
2013-09-23 11:55:00,21.1,21.12,21.07,21.08,63900.0,21.1,21.12,21.07,21.08,63900.0
2013-09-23 12:00:00,21.08,21.09,21.07,21.07,35900.0,21.08,21.09,21.07,21.07,35900.0
2013-09-23 12:05:00,21.07,21.09,21.06,21.09,60900.0,21.07,21.09,21.06,21.09,60900.0
2013-09-23 12:10:00,21.09,21.1,21.07,21.08,49800.0,21.09,21.1,21.07,21.08,49800.0
2013-09-23 12:15:00,21.07,21.1,21.07,21.07,52100.0,21.07,21.1,21.07,21.07,52100.0
2013-09-23 12:20:00,21.07,21.09,21.06,21.06,68500.0,21.07,21.09,21.06,21.06,68500.0
2013-09-23 12:25:00,21.06,21.09,21.05,21.08,100000.0,21.06,21.09,21.05,21.08,100000.0
2013-09-23 12:30:00,21.09,21.09,21.07,21.07,35700.0,21.09,21.09,21.07,21.07,35700.0
2013-09-23 12:35:00,21.08,21.08,21.07,21.07,16900.0,21.08,21.08,21.07,21.07,16900.0
2013-09-23 12:40:00,21.07,21.09,21.07,21.08,64300.0,21.07,21.09,21.07,21.08,64300.0
2013-09-23 12:45:00,21.08,21.1,21.07,21.08,123200.0,21.08,21.1,21.07,21.08,123200.0
2013-09-23 12:50:00,21.08,21.09,21.07,21.09,29400.0,21.08,21.09,21.07,21.09,29400.0
2013-09-23 12:55:00,21.07,21.09,21.07,21.08,34300.0,21.07,21.09,21.07,21.08,34300.0
2013-09-23 13:00:00,21.08,21.08,21.07,21.08,44900.0,21.08,21.08,21.07,21.08,44900.0
2013-09-23 13:05:00,21.07,21.07,21.04,21.04,73500.0,21.07,21.07,21.04,21.04,73500.0
2013-09-23 13:10:00,21.04,21.08,21.03,21.07,48500.0,21.04,21.08,21.03,21.07,48500.0
2013-09-23 13:15:00,21.07,21.07,21.05,21.05,40100.0,21.07,21.07,21.05,21.05,40100.0
2013-09-23 13:20:00,21.05,21.06,21.05,21.05,31900.0,21.05,21.06,21.05,21.05,31900.0
2013-09-23 13:25:00,21.04,21.07,21.04,21.07,19900.0,21.04,21.07,21.04,21.07,19900.0
2013-09-23 13:30:00,21.07,21.08,21.06,21.08,36100.0,21.07,21.08,21.06,21.08,36100.0
2013-09-23 13:35:00,21.08,21.09,21.07,21.09,29400.0,21.08,21.09,21.07,21.09,29400.0
2013-09-23 13:40:00,21.08,21.09,21.08,21.08,18200.0,21.08,21.09,21.08,21.08,18200.0
2013-09-23 13:45:00,21.08,21.09,21.07,21.07,18800.0,21.08,21.09,21.07,21.07,18800.0
2013-09-23 13:50:00,21.07,21.08,21.07,21.08,11300.0,21.07,21.08,21.07,21.08,11300.0
2013-09-23 13:55:00,21.07,21.07,21.05,21.06,26200.0,21.07,21.07,21.05,21.06,26200.0
2013-09-23 14:00:00,21.06,21.07,21.04,21.06,31900.0,21.06,21.07,21.04,21.06,31900.0
2013-09-23 14:05:00,21.05,21.06,21.04,21.04,31700.0,21.05,21.06,21.04,21.04,31700.0
2013-09-23 14:10:00,21.04,21.07,21.04,21.06,49800.0,21.04,21.07,21.04,21.06,49800.0
2013-09-23 14:15:00,21.05,21.07,21.05,21.05,24500.0,21.05,21.07,21.05,21.05,24500.0
2013-09-23 14:20:00,21.06,21.07,21.05,21.06,23100.0,21.06,21.07,21.05,21.06,23100.0
2013-09-23 14:25:00,21.06,21.06,21.04,21.04,33300.0,21.06,21.06,21.04,21.04,33300.0
2013-09-23 14:30:00,21.05,21.05,21.04,21.04,55900.0,21.05,21.05,21.04,21.04,55900.0
2013-09-23 14:35:00,21.04,21.04,21.03,21.04,24600.0,21.04,21.04,21.03,21.04,24600.0
2013-09-23 14:40:00,21.04,21.04,21.01,21.03,45700.0,21.04,21.04,21.01,21.03,45700.0
2013-09-23 14:45:00,21.02,21.03,21.01,21.02,20300.0,21.02,21.03,21.01,21.02,20300.0
2013-09-23 14:50:00,21.01,21.03,21.01,21.02,58600.0,21.01,21.03,21.01,21.02,58600.0
2013-09-23 14:55:00,21.01,21.01,20.97,20.98,84500.0,21.01,21.01,20.97,20.98,84500.0
2013-09-23 15:00:00,20.98,20.99,20.96,20.97,134500.0,20.98,20.99,20.96,20.97,134500.0
2013-09-23 15:05:00,20.96,20.99,20.96,20.98,57100.0,20.96,20.99,20.96,20.98,57100.0
2013-09-23 15:10:00,20.99,20.99,20.95,20.95,51300.0,20.99,20.99,20.95,20.95,51300.0
2013-09-23 15:15:00,20.95,20.95,20.94,20.94,26900.0,20.95,20.95,20.94,20.94,26900.0
2013-09-23 15:20:00,20.94,20.95,20.91,20.91,38000.0,20.94,20.95,20.91,20.91,38000.0
2013-09-23 15:25:00,20.91,20.93,20.91,20.92,46700.0,20.91,20.93,20.91,20.92,46700.0
2013-09-23 15:30:00,20.91,20.92,20.9,20.92,63100.0,20.91,20.92,20.9,20.92,63100.0
2013-09-23 15:35:00,20.91,20.92,20.88,20.88,68000.0,20.91,20.92,20.88,20.88,68000.0
2013-09-23 15:40:00,20.88,20.89,20.86,20.86,168900.0,20.88,20.89,20.86,20.86,168900.0
2013-09-23 15:45:00,20.86,20.87,20.8,20.82,373300.0,20.86,20.87,20.8,20.82,373300.0
2013-09-23 15:50:00,20.81,20.82,20.79,20.79,365800.0,20.81,20.82,20.79,20.79,365800.0
2013-09-23 15:55:00,20.8,20.8,20.78,20.79,409900.0,20.8,20.8,20.78,20.79,409900.0
2013-09-24 09:30:00,20.66,20.69,20.65,20.68,277200.0,20.66,20.69,20.65,20.68,277200.0
2013-09-24 09:35:00,20.69,20.73,20.69,20.69,236400.0,20.69,20.73,20.69,20.69,236400.0
2013-09-24 09:40:00,20.69,20.71,20.67,20.7,115500.0,20.69,20.71,20.67,20.7,115500.0
2013-09-24 09:45:00,20.7,20.7,20.68,20.69,51100.0,20.7,20.7,20.68,20.69,51100.0
2013-09-24 09:50:00,20.69,20.77,20.69,20.75,209800.0,20.69,20.77,20.69,20.75,209800.0
2013-09-24 09:55:00,20.76,20.77,20.72,20.73,266000.0,20.76,20.77,20.72,20.73,266000.0
2013-09-24 10:00:00,20.73,20.8,20.73,20.76,303200.0,20.73,20.8,20.73,20.76,303200.0
2013-09-24 10:05:00,20.76,20.77,20.73,20.74,209200.0,20.76,20.77,20.73,20.74,209200.0
2013-09-24 10:10:00,20.74,20.76,20.72,20.73,124200.0,20.74,20.76,20.72,20.73,124200.0
2013-09-24 10:15:00,20.73,20.74,20.72,20.74,55400.0,20.73,20.74,20.72,20.74,55400.0
2013-09-24 10:20:00,20.75,20.75,20.73,20.73,51000.0,20.75,20.75,20.73,20.73,51000.0
2013-09-24 10:25:00,20.74,20.75,20.72,20.74,70100.0,20.74,20.75,20.72,20.74,70100.0
2013-09-24 10:30:00,20.73,20.78,20.73,20.77,111400.0,20.73,20.78,20.73,20.77,111400.0
2013-09-24 10:35:00,20.77,20.77,20.75,20.76,53200.0,20.77,20.77,20.75,20.76,53200.0
2013-09-24 10:40:00,20.77,20.78,20.75,20.76,74100.0,20.77,20.78,20.75,20.76,74100.0
2013-09-24 10:45:00,20.77,20.78,20.76,20.78,60300.0,20.77,20.78,20.76,20.78,60300.0
2013-09-24 10:50:00,20.77,20.8,20.77,20.8,88600.0,20.77,20.8,20.77,20.8,88600.0
2013-09-24 10:55:00,20.8,20.87,20.79,20.85,338500.0,20.8,20.87,20.79,20.85,338500.0
2013-09-24 11:00:00,20.85,20.87,20.82,20.83,75700.0,20.85,20.87,20.82,20.83,75700.0
2013-09-24 11:05:00,20.83,20.83,20.81,20.82,67800.0,20.83,20.83,20.81,20.82,67800.0
2013-09-24 11:10:00,20.82,20.82,20.8,20.82,111800.0,20.82,20.82,20.8,20.82,111800.0
2013-09-24 11:15:00,20.82,20.82,20.77,20.78,119500.0,20.82,20.82,20.77,20.78,119500.0
2013-09-24 11:20:00,20.78,20.78,20.76,20.76,34800.0,20.78,20.78,20.76,20.76,34800.0
2013-09-24 11:25:00,20.77,20.78,20.76,20.77,50900.0,20.77,20.78,20.76,20.77,50900.0
2013-09-24 11:30:00,20.77,20.79,20.77,20.79,31400.0,20.77,20.79,20.77,20.79,31400.0
2013-09-24 11:35:00,20.79,20.8,20.78,20.8,48000.0,20.79,20.8,20.78,20.8,48000.0
2013-09-24 11:40:00,20.8,20.82,20.8,20.82,35500.0,20.8,20.82,20.8,20.82,35500.0
2013-09-24 11:45:00,20.82,20.82,20.8,20.81,22100.0,20.82,20.82,20.8,20.81,22100.0
2013-09-24 11:50:00,20.8,20.84,20.79,20.83,50800.0,20.8,20.84,20.79,20.83,50800.0
2013-09-24 11:55:00,20.82,20.83,20.8,20.81,34900.0,20.82,20.83,20.8,20.81,34900.0
2013-09-24 12:00:00,20.81,20.81,20.78,20.8,22800.0,20.81,20.81,20.78,20.8,22800.0
2013-09-24 12:05:00,20.8,20.81,20.78,20.79,31200.0,20.8,20.81,20.78,20.79,31200.0
2013-09-24 12:10:00,20.78,20.8,20.78,20.8,33800.0,20.78,20.8,20.78,20.8,33800.0
2013-09-24 12:15:00,20.79,20.8,20.78,20.8,49800.0,20.79,20.8,20.78,20.8,49800.0
2013-09-24 12:20:00,20.8,20.8,20.78,20.78,177200.0,20.8,20.8,20.78,20.78,177200.0
2013-09-24 12:25:00,20.79,20.79,20.77,20.78,64700.0,20.79,20.79,20.77,20.78,64700.0
2013-09-24 12:30:00,20.79,20.8,20.78,20.79,35300.0,20.79,20.8,20.78,20.79,35300.0
2013-09-24 12:35:00,20.79,20.8,20.79,20.8,14100.0,20.79,20.8,20.79,20.8,14100.0
2013-09-24 12:40:00,20.8,20.8,20.78,20.79,17800.0,20.8,20.8,20.78,20.79,17800.0
2013-09-24 12:45:00,20.78,20.79,20.78,20.79,19400.0,20.78,20.79,20.78,20.79,19400.0
2013-09-24 12:50:00,20.79,20.79,20.75,20.76,22100.0,20.79,20.79,20.75,20.76,22100.0
2013-09-24 12:55:00,20.76,20.76,20.74,20.75,76600.0,20.76,20.76,20.74,20.75,76600.0
2013-09-24 13:00:00,20.75,20.76,20.75,20.76,16700.0,20.75,20.76,20.75,20.76,16700.0
2013-09-24 13:05:00,20.75,20.78,20.74,20.77,55100.0,20.75,20.78,20.74,20.77,55100.0
2013-09-24 13:10:00,20.76,20.78,20.76,20.77,6300.0,20.76,20.78,20.76,20.77,6300.0
2013-09-24 13:15:00,20.78,20.8,20.77,20.8,73600.0,20.78,20.8,20.77,20.8,73600.0
2013-09-24 13:20:00,20.8,20.82,20.78,20.78,35900.0,20.8,20.82,20.78,20.78,35900.0
2013-09-24 13:25:00,20.78,20.81,20.78,20.81,46200.0,20.78,20.81,20.78,20.81,46200.0
2013-09-24 13:30:00,20.8,20.93,20.8,20.92,389900.0,20.8,20.93,20.8,20.92,389900.0
2013-09-24 13:35:00,20.93,21.02,20.89,20.97,195600.0,20.93,21.02,20.89,20.97,195600.0
2013-09-24 13:40:00,20.98,20.99,20.94,20.95,80500.0,20.98,20.99,20.94,20.95,80500.0
2013-09-24 13:45:00,20.95,21.0,20.95,20.95,63200.0,20.95,21.0,20.95,20.95,63200.0
2013-09-24 13:50:00,20.95,20.96,20.94,20.96,71400.0,20.95,20.96,20.94,20.96,71400.0
2013-09-24 13:55:00,20.96,20.97,20.94,20.95,99400.0,20.96,20.97,20.94,20.95,99400.0
2013-09-24 14:00:00,20.96,21.03,20.95,21.03,140500.0,20.96,21.03,20.95,21.03,140500.0
2013-09-24 14:05:00,21.03,21.03,21.0,21.01,93000.0,21.03,21.03,21.0,21.01,93000.0
2013-09-24 14:10:00,21.0,21.01,20.98,20.98,66500.0,21.0,21.01,20.98,20.98,66500.0
2013-09-24 14:15:00,20.99,21.01,20.98,21.01,45500.0,20.99,21.01,20.98,21.01,45500.0
2013-09-24 14:20:00,21.01,21.01,20.97,20.97,25500.0,21.01,21.01,20.97,20.97,25500.0
2013-09-24 14:25:00,20.96,21.02,20.96,21.0,76100.0,20.96,21.02,20.96,21.0,76100.0
2013-09-24 14:30:00,21.0,21.01,20.97,20.99,66300.0,21.0,21.01,20.97,20.99,66300.0
2013-09-24 14:35:00,20.99,20.99,20.98,20.98,13100.0,20.99,20.99,20.98,20.98,13100.0
2013-09-24 14:40:00,20.98,20.99,20.96,20.97,44300.0,20.98,20.99,20.96,20.97,44300.0
2013-09-24 14:45:00,20.97,20.98,20.96,20.98,21500.0,20.97,20.98,20.96,20.98,21500.0
2013-09-24 14:50:00,20.97,20.98,20.96,20.96,21200.0,20.97,20.98,20.96,20.96,21200.0
2013-09-24 14:55:00,20.96,20.98,20.93,20.95,82400.0,20.96,20.98,20.93,20.95,82400.0
2013-09-24 15:00:00,20.96,20.96,20.93,20.94,58600.0,20.96,20.96,20.93,20.94,58600.0
2013-09-24 15:05:00,20.93,20.95,20.92,20.94,34000.0,20.93,20.95,20.92,20.94,34000.0
2013-09-24 15:10:00,20.95,20.96,20.94,20.95,22500.0,20.95,20.96,20.94,20.95,22500.0
2013-09-24 15:15:00,20.95,20.97,20.95,20.97,17400.0,20.95,20.97,20.95,20.97,17400.0
2013-09-24 15:20:00,20.97,20.99,20.96,20.98,26900.0,20.97,20.99,20.96,20.98,26900.0
2013-09-24 15:25:00,20.98,20.99,20.92,20.94,85000.0,20.98,20.99,20.92,20.94,85000.0
2013-09-24 15:30:00,20.94,20.94,20.92,20.93,88700.0,20.94,20.94,20.92,20.93,88700.0
2013-09-24 15:35:00,20.93,20.94,20.92,20.94,204900.0,20.93,20.94,20.92,20.94,204900.0
2013-09-24 15:40:00,20.94,20.94,20.91,20.92,88800.0,20.94,20.94,20.91,20.92,88800.0
2013-09-24 15:45:00,20.92,20.93,20.89,20.91,99200.0,20.92,20.93,20.89,20.91,99200.0
2013-09-24 15:50:00,20.9,20.91,20.9,20.91,63200.0,20.9,20.91,20.9,20.91,63200.0
2013-09-24 15:55:00,20.91,20.92,20.88,20.88,233600.0,20.91,20.92,20.88,20.88,233600.0
2013-09-25 09:30:00,20.95,20.99,20.94,20.97,204900.0,20.95,20.99,20.94,20.97,204900.0
2013-09-25 09:35:00,20.97,21.0,20.96,20.98,84200.0,20.97,21.0,20.96,20.98,84200.0
2013-09-25 09:40:00,20.98,21.0,20.95,20.96,92800.0,20.98,21.0,20.95,20.96,92800.0
2013-09-25 09:45:00,20.96,20.96,20.94,20.96,53300.0,20.96,20.96,20.94,20.96,53300.0
2013-09-25 09:50:00,20.95,20.97,20.94,20.94,36600.0,20.95,20.97,20.94,20.94,36600.0
2013-09-25 09:55:00,20.94,20.95,20.9,20.91,41800.0,20.94,20.95,20.9,20.91,41800.0
2013-09-25 10:00:00,20.92,20.95,20.89,20.93,134100.0,20.92,20.95,20.89,20.93,134100.0
2013-09-25 10:05:00,20.92,20.94,20.91,20.91,115500.0,20.92,20.94,20.91,20.91,115500.0
2013-09-25 10:10:00,20.91,20.94,20.91,20.92,86500.0,20.91,20.94,20.91,20.92,86500.0
2013-09-25 10:15:00,20.92,20.97,20.92,20.96,95000.0,20.92,20.97,20.92,20.96,95000.0
2013-09-25 10:20:00,20.96,20.97,20.95,20.96,127200.0,20.96,20.97,20.95,20.96,127200.0
2013-09-25 10:25:00,20.97,20.98,20.95,20.96,120400.0,20.97,20.98,20.95,20.96,120400.0
2013-09-25 10:30:00,20.95,20.98,20.95,20.96,41400.0,20.95,20.98,20.95,20.96,41400.0
2013-09-25 10:35:00,20.96,20.96,20.95,20.96,52900.0,20.96,20.96,20.95,20.96,52900.0
2013-09-25 10:40:00,20.95,20.98,20.94,20.98,84000.0,20.95,20.98,20.94,20.98,84000.0
2013-09-25 10:45:00,20.98,20.98,20.95,20.96,55100.0,20.98,20.98,20.95,20.96,55100.0
2013-09-25 10:50:00,20.96,20.99,20.95,20.98,81900.0,20.96,20.99,20.95,20.98,81900.0
2013-09-25 10:55:00,20.98,21.06,20.98,21.04,370000.0,20.98,21.06,20.98,21.04,370000.0
2013-09-25 11:00:00,21.04,21.07,21.03,21.05,378800.0,21.04,21.07,21.03,21.05,378800.0
2013-09-25 11:05:00,21.05,21.12,21.04,21.1,424700.0,21.05,21.12,21.04,21.1,424700.0
2013-09-25 11:10:00,21.1,21.12,21.07,21.09,212000.0,21.1,21.12,21.07,21.09,212000.0
2013-09-25 11:15:00,21.1,21.12,21.08,21.1,223200.0,21.1,21.12,21.08,21.1,223200.0
2013-09-25 11:20:00,21.1,21.1,21.06,21.06,109200.0,21.1,21.1,21.06,21.06,109200.0
2013-09-25 11:25:00,21.06,21.08,21.05,21.07,85300.0,21.06,21.08,21.05,21.07,85300.0
2013-09-25 11:30:00,21.07,21.11,21.07,21.1,141700.0,21.07,21.11,21.07,21.1,141700.0
2013-09-25 11:35:00,21.09,21.11,21.06,21.07,121200.0,21.09,21.11,21.06,21.07,121200.0
2013-09-25 11:40:00,21.07,21.09,21.07,21.07,21400.0,21.07,21.09,21.07,21.07,21400.0
2013-09-25 11:45:00,21.07,21.08,21.07,21.07,24200.0,21.07,21.08,21.07,21.07,24200.0
2013-09-25 11:50:00,21.08,21.08,21.07,21.08,39300.0,21.08,21.08,21.07,21.08,39300.0
2013-09-25 11:55:00,21.07,21.08,21.05,21.05,32000.0,21.07,21.08,21.05,21.05,32000.0
2013-09-25 12:00:00,21.05,21.06,21.03,21.05,129400.0,21.05,21.06,21.03,21.05,129400.0
2013-09-25 12:05:00,21.05,21.08,21.04,21.07,42200.0,21.05,21.08,21.04,21.07,42200.0
2013-09-25 12:10:00,21.08,21.08,21.06,21.07,19700.0,21.08,21.08,21.06,21.07,19700.0
2013-09-25 12:15:00,21.06,21.09,21.06,21.08,16600.0,21.06,21.09,21.06,21.08,16600.0
2013-09-25 12:20:00,21.07,21.08,21.06,21.07,28100.0,21.07,21.08,21.06,21.07,28100.0
2013-09-25 12:25:00,21.07,21.08,21.06,21.07,14100.0,21.07,21.08,21.06,21.07,14100.0
2013-09-25 12:30:00,21.07,21.09,21.06,21.08,19400.0,21.07,21.09,21.06,21.08,19400.0
2013-09-25 12:35:00,21.08,21.09,21.07,21.07,11300.0,21.08,21.09,21.07,21.07,11300.0
2013-09-25 12:40:00,21.07,21.12,21.06,21.11,70500.0,21.07,21.12,21.06,21.11,70500.0
2013-09-25 12:45:00,21.12,21.15,21.12,21.13,141300.0,21.12,21.15,21.12,21.13,141300.0
2013-09-25 12:50:00,21.13,21.13,21.09,21.1,113800.0,21.13,21.13,21.09,21.1,113800.0
2013-09-25 12:55:00,21.1,21.13,21.09,21.11,61100.0,21.1,21.13,21.09,21.11,61100.0
2013-09-25 13:00:00,21.11,21.12,21.09,21.1,40800.0,21.11,21.12,21.09,21.1,40800.0
2013-09-25 13:05:00,21.1,21.1,21.09,21.1,15600.0,21.1,21.1,21.09,21.1,15600.0
2013-09-25 13:10:00,21.1,21.1,21.08,21.1,38600.0,21.1,21.1,21.08,21.1,38600.0
2013-09-25 13:15:00,21.1,21.1,21.09,21.1,12400.0,21.1,21.1,21.09,21.1,12400.0
2013-09-25 13:20:00,21.1,21.11,21.07,21.08,44100.0,21.1,21.11,21.07,21.08,44100.0
2013-09-25 13:25:00,21.08,21.08,21.05,21.07,55400.0,21.08,21.08,21.05,21.07,55400.0
2013-09-25 13:30:00,21.06,21.06,21.04,21.05,27100.0,21.06,21.06,21.04,21.05,27100.0
2013-09-25 13:35:00,21.05,21.07,21.05,21.07,136800.0,21.05,21.07,21.05,21.07,136800.0
2013-09-25 13:40:00,21.06,21.07,21.04,21.04,59300.0,21.06,21.07,21.04,21.04,59300.0
2013-09-25 13:45:00,21.04,21.07,21.04,21.07,55300.0,21.04,21.07,21.04,21.07,55300.0
2013-09-25 13:50:00,21.07,21.07,21.03,21.03,76700.0,21.07,21.07,21.03,21.03,76700.0
2013-09-25 13:55:00,21.04,21.07,21.03,21.06,52500.0,21.04,21.07,21.03,21.06,52500.0
2013-09-25 14:00:00,21.06,21.07,21.04,21.06,72100.0,21.06,21.07,21.04,21.06,72100.0
2013-09-25 14:05:00,21.05,21.06,21.04,21.05,35500.0,21.05,21.06,21.04,21.05,35500.0
2013-09-25 14:10:00,21.06,21.07,21.06,21.07,34600.0,21.06,21.07,21.06,21.07,34600.0
2013-09-25 14:15:00,21.06,21.08,21.05,21.06,42000.0,21.06,21.08,21.05,21.06,42000.0
2013-09-25 14:20:00,21.06,21.09,21.06,21.09,70000.0,21.06,21.09,21.06,21.09,70000.0
2013-09-25 14:25:00,21.09,21.09,21.06,21.07,29900.0,21.09,21.09,21.06,21.07,29900.0
2013-09-25 14:30:00,21.06,21.07,21.05,21.05,25100.0,21.06,21.07,21.05,21.05,25100.0
2013-09-25 14:35:00,21.05,21.06,21.03,21.04,63600.0,21.05,21.06,21.03,21.04,63600.0
2013-09-25 14:40:00,21.04,21.04,21.02,21.03,33900.0,21.04,21.04,21.02,21.03,33900.0
2013-09-25 14:45:00,21.04,21.04,21.02,21.02,26600.0,21.04,21.04,21.02,21.02,26600.0
2013-09-25 14:50:00,21.02,21.04,21.02,21.02,35900.0,21.02,21.04,21.02,21.02,35900.0
2013-09-25 14:55:00,21.02,21.04,21.01,21.04,24100.0,21.02,21.04,21.01,21.04,24100.0
2013-09-25 15:00:00,21.04,21.05,21.03,21.05,15200.0,21.04,21.05,21.03,21.05,15200.0
2013-09-25 15:05:00,21.04,21.05,21.03,21.04,21500.0,21.04,21.05,21.03,21.04,21500.0
2013-09-25 15:10:00,21.04,21.05,21.02,21.03,29900.0,21.04,21.05,21.02,21.03,29900.0
2013-09-25 15:15:00,21.03,21.04,21.01,21.04,43100.0,21.03,21.04,21.01,21.04,43100.0
2013-09-25 15:20:00,21.03,21.04,21.01,21.02,128600.0,21.03,21.04,21.01,21.02,128600.0
2013-09-25 15:25:00,21.02,21.03,21.01,21.03,48100.0,21.02,21.03,21.01,21.03,48100.0
2013-09-25 15:30:00,21.02,21.03,21.01,21.02,45200.0,21.02,21.03,21.01,21.02,45200.0
2013-09-25 15:35:00,21.01,21.02,21.0,21.01,60100.0,21.01,21.02,21.0,21.01,60100.0
2013-09-25 15:40:00,21.02,21.02,21.0,21.01,40000.0,21.02,21.02,21.0,21.01,40000.0
2013-09-25 15:45:00,21.01,21.01,20.99,21.0,117100.0,21.01,21.01,20.99,21.0,117100.0
2013-09-25 15:50:00,21.0,21.01,20.98,20.99,97100.0,21.0,21.01,20.98,20.99,97100.0
2013-09-25 15:55:00,20.98,20.99,20.97,20.97,151200.0,20.98,20.99,20.97,20.97,151200.0
2013-09-26 09:30:00,21.02,21.06,21.01,21.03,226300.0,21.02,21.06,21.01,21.03,226300.0
2013-09-26 09:35:00,21.03,21.03,21.01,21.01,32200.0,21.03,21.03,21.01,21.01,32200.0
2013-09-26 09:40:00,21.02,21.02,20.98,21.0,90100.0,21.02,21.02,20.98,21.0,90100.0
2013-09-26 09:45:00,21.0,21.02,21.0,21.01,73600.0,21.0,21.02,21.0,21.01,73600.0
2013-09-26 09:50:00,21.0,21.02,21.0,21.01,42600.0,21.0,21.02,21.0,21.01,42600.0
2013-09-26 09:55:00,21.02,21.04,21.01,21.04,97900.0,21.02,21.04,21.01,21.04,97900.0
2013-09-26 10:00:00,21.04,21.1,21.04,21.08,152600.0,21.04,21.1,21.04,21.08,152600.0
2013-09-26 10:05:00,21.09,21.1,21.05,21.05,93900.0,21.09,21.1,21.05,21.05,93900.0
2013-09-26 10:10:00,21.05,21.05,20.94,20.95,385500.0,21.05,21.05,20.94,20.95,385500.0
2013-09-26 10:15:00,20.95,20.98,20.93,20.96,336100.0,20.95,20.98,20.93,20.96,336100.0
2013-09-26 10:20:00,20.96,20.97,20.9,20.94,190200.0,20.96,20.97,20.9,20.94,190200.0
2013-09-26 10:25:00,20.93,20.96,20.93,20.94,51300.0,20.93,20.96,20.93,20.94,51300.0
2013-09-26 10:30:00,20.94,20.97,20.93,20.95,43200.0,20.94,20.97,20.93,20.95,43200.0
2013-09-26 10:35:00,20.95,20.97,20.94,20.96,34100.0,20.95,20.97,20.94,20.96,34100.0
2013-09-26 10:40:00,20.96,20.96,20.93,20.94,50500.0,20.96,20.96,20.93,20.94,50500.0
2013-09-26 10:45:00,20.93,20.94,20.91,20.93,53700.0,20.93,20.94,20.91,20.93,53700.0
2013-09-26 10:50:00,20.94,20.96,20.93,20.95,38300.0,20.94,20.96,20.93,20.95,38300.0
2013-09-26 10:55:00,20.95,20.95,20.93,20.93,72100.0,20.95,20.95,20.93,20.93,72100.0
2013-09-26 11:00:00,20.92,20.95,20.91,20.95,93700.0,20.92,20.95,20.91,20.95,93700.0
2013-09-26 11:05:00,20.96,20.96,20.92,20.93,94000.0,20.96,20.96,20.92,20.93,94000.0
2013-09-26 11:10:00,20.93,20.95,20.92,20.93,87800.0,20.93,20.95,20.92,20.93,87800.0
2013-09-26 11:15:00,20.93,20.94,20.93,20.94,66400.0,20.93,20.94,20.93,20.94,66400.0
2013-09-26 11:20:00,20.93,20.94,20.92,20.94,87100.0,20.93,20.94,20.92,20.94,87100.0
2013-09-26 11:25:00,20.93,20.94,20.9,20.92,85400.0,20.93,20.94,20.9,20.92,85400.0
2013-09-26 11:30:00,20.92,20.93,20.9,20.92,84100.0,20.92,20.93,20.9,20.92,84100.0
2013-09-26 11:35:00,20.92,20.93,20.91,20.92,10100.0,20.92,20.93,20.91,20.92,10100.0
2013-09-26 11:40:00,20.92,20.93,20.91,20.92,27700.0,20.92,20.93,20.91,20.92,27700.0
2013-09-26 11:45:00,20.92,20.94,20.91,20.94,17300.0,20.92,20.94,20.91,20.94,17300.0
2013-09-26 11:50:00,20.94,20.95,20.93,20.94,44800.0,20.94,20.95,20.93,20.94,44800.0
2013-09-26 11:55:00,20.94,20.95,20.93,20.93,26800.0,20.94,20.95,20.93,20.93,26800.0
2013-09-26 12:00:00,20.93,20.93,20.92,20.93,19600.0,20.93,20.93,20.92,20.93,19600.0
2013-09-26 12:05:00,20.92,20.93,20.86,20.88,194100.0,20.92,20.93,20.86,20.88,194100.0
2013-09-26 12:10:00,20.88,20.9,20.87,20.88,49800.0,20.88,20.9,20.87,20.88,49800.0
2013-09-26 12:15:00,20.89,20.9,20.87,20.9,45700.0,20.89,20.9,20.87,20.9,45700.0
2013-09-26 12:20:00,20.9,20.94,20.9,20.92,77400.0,20.9,20.94,20.9,20.92,77400.0
2013-09-26 12:25:00,20.91,20.93,20.91,20.93,25100.0,20.91,20.93,20.91,20.93,25100.0
2013-09-26 12:30:00,20.92,20.95,20.91,20.94,60300.0,20.92,20.95,20.91,20.94,60300.0
2013-09-26 12:35:00,20.94,20.95,20.92,20.93,32100.0,20.94,20.95,20.92,20.93,32100.0
2013-09-26 12:40:00,20.93,20.94,20.91,20.92,54300.0,20.93,20.94,20.91,20.92,54300.0
2013-09-26 12:45:00,20.92,20.93,20.92,20.93,22200.0,20.92,20.93,20.92,20.93,22200.0
2013-09-26 12:50:00,20.92,20.93,20.91,20.92,40500.0,20.92,20.93,20.91,20.92,40500.0
2013-09-26 12:55:00,20.93,20.95,20.92,20.95,53200.0,20.93,20.95,20.92,20.95,53200.0
2013-09-26 13:00:00,20.95,20.95,20.93,20.94,60200.0,20.95,20.95,20.93,20.94,60200.0
2013-09-26 13:05:00,20.94,20.94,20.93,20.93,25300.0,20.94,20.94,20.93,20.93,25300.0
2013-09-26 13:10:00,20.94,20.94,20.92,20.93,156900.0,20.94,20.94,20.92,20.93,156900.0
2013-09-26 13:15:00,20.93,20.94,20.92,20.93,56600.0,20.93,20.94,20.92,20.93,56600.0
2013-09-26 13:20:00,20.94,20.95,20.93,20.95,46300.0,20.94,20.95,20.93,20.95,46300.0
2013-09-26 13:25:00,20.95,20.97,20.95,20.96,68800.0,20.95,20.97,20.95,20.96,68800.0
2013-09-26 13:30:00,20.97,20.97,20.95,20.96,40400.0,20.97,20.97,20.95,20.96,40400.0
2013-09-26 13:35:00,20.96,20.96,20.94,20.94,7300.0,20.96,20.96,20.94,20.94,7300.0
2013-09-26 13:40:00,20.95,20.96,20.94,20.96,95500.0,20.95,20.96,20.94,20.96,95500.0
2013-09-26 13:45:00,20.95,20.97,20.95,20.96,35500.0,20.95,20.97,20.95,20.96,35500.0
2013-09-26 13:50:00,20.96,20.97,20.96,20.97,19300.0,20.96,20.97,20.96,20.97,19300.0
2013-09-26 13:55:00,20.97,20.97,20.94,20.94,34500.0,20.97,20.97,20.94,20.94,34500.0
2013-09-26 14:00:00,20.93,20.94,20.91,20.93,68300.0,20.93,20.94,20.91,20.93,68300.0
2013-09-26 14:05:00,20.93,20.93,20.92,20.93,14000.0,20.93,20.93,20.92,20.93,14000.0
2013-09-26 14:10:00,20.93,20.93,20.91,20.91,109500.0,20.93,20.93,20.91,20.91,109500.0
2013-09-26 14:15:00,20.92,20.92,20.9,20.92,38900.0,20.92,20.92,20.9,20.92,38900.0
2013-09-26 14:20:00,20.92,20.94,20.91,20.92,63300.0,20.92,20.94,20.91,20.92,63300.0
2013-09-26 14:25:00,20.92,20.93,20.91,20.92,53800.0,20.92,20.93,20.91,20.92,53800.0
2013-09-26 14:30:00,20.91,20.94,20.91,20.93,142200.0,20.91,20.94,20.91,20.93,142200.0
2013-09-26 14:35:00,20.93,20.94,20.93,20.94,14900.0,20.93,20.94,20.93,20.94,14900.0
2013-09-26 14:40:00,20.93,20.94,20.92,20.93,18000.0,20.93,20.94,20.92,20.93,18000.0
2013-09-26 14:45:00,20.93,20.94,20.93,20.93,38000.0,20.93,20.94,20.93,20.93,38000.0
2013-09-26 14:50:00,20.93,20.94,20.93,20.93,9200.0,20.93,20.94,20.93,20.93,9200.0
2013-09-26 14:55:00,20.93,20.95,20.93,20.93,42600.0,20.93,20.95,20.93,20.93,42600.0
2013-09-26 15:00:00,20.93,20.94,20.93,20.93,13700.0,20.93,20.94,20.93,20.93,13700.0
2013-09-26 15:05:00,20.93,20.93,20.91,20.91,62600.0,20.93,20.93,20.91,20.91,62600.0
2013-09-26 15:10:00,20.91,20.92,20.89,20.89,52600.0,20.91,20.92,20.89,20.89,52600.0
2013-09-26 15:15:00,20.89,20.9,20.88,20.89,33100.0,20.89,20.9,20.88,20.89,33100.0
2013-09-26 15:20:00,20.9,20.92,20.89,20.91,66000.0,20.9,20.92,20.89,20.91,66000.0
2013-09-26 15:25:00,20.91,20.92,20.9,20.91,26700.0,20.91,20.92,20.9,20.91,26700.0
2013-09-26 15:30:00,20.9,20.91,20.89,20.89,23400.0,20.9,20.91,20.89,20.89,23400.0
2013-09-26 15:35:00,20.89,20.9,20.89,20.9,26900.0,20.89,20.9,20.89,20.9,26900.0
2013-09-26 15:40:00,20.89,20.9,20.89,20.9,14400.0,20.89,20.9,20.89,20.9,14400.0
2013-09-26 15:45:00,20.89,20.92,20.89,20.91,79400.0,20.89,20.92,20.89,20.91,79400.0
2013-09-26 15:50:00,20.91,20.92,20.91,20.92,59600.0,20.91,20.92,20.91,20.92,59600.0
2013-09-26 15:55:00,20.92,20.93,20.91,20.93,172800.0,20.92,20.93,20.91,20.93,172800.0
2013-09-27 09:30:00,20.96,21.01,20.95,21.01,114600.0,20.96,21.01,20.95,21.01,114600.0
2013-09-27 09:35:00,21.0,21.04,21.0,21.02,169200.0,21.0,21.04,21.0,21.02,169200.0
2013-09-27 09:40:00,21.01,21.02,20.98,20.99,137500.0,21.01,21.02,20.98,20.99,137500.0
2013-09-27 09:45:00,20.99,21.04,20.99,21.04,52100.0,20.99,21.04,20.99,21.04,52100.0
2013-09-27 09:50:00,21.03,21.04,21.01,21.03,60600.0,21.03,21.04,21.01,21.03,60600.0
2013-09-27 09:55:00,21.03,21.07,21.02,21.05,157300.0,21.03,21.07,21.02,21.05,157300.0
2013-09-27 10:00:00,21.06,21.12,21.05,21.11,139200.0,21.06,21.12,21.05,21.11,139200.0
2013-09-27 10:05:00,21.11,21.12,21.06,21.07,160100.0,21.11,21.12,21.06,21.07,160100.0
2013-09-27 10:10:00,21.07,21.07,21.01,21.04,143200.0,21.07,21.07,21.01,21.04,143200.0
2013-09-27 10:15:00,21.04,21.05,21.0,21.0,86900.0,21.04,21.05,21.0,21.0,86900.0
2013-09-27 10:20:00,21.01,21.04,21.0,21.04,45200.0,21.01,21.04,21.0,21.04,45200.0
2013-09-27 10:25:00,21.03,21.03,21.02,21.02,42900.0,21.03,21.03,21.02,21.02,42900.0
2013-09-27 10:30:00,21.03,21.05,21.02,21.04,60700.0,21.03,21.05,21.02,21.04,60700.0
2013-09-27 10:35:00,21.05,21.06,21.02,21.06,54000.0,21.05,21.06,21.02,21.06,54000.0
2013-09-27 10:40:00,21.06,21.07,21.05,21.07,54900.0,21.06,21.07,21.05,21.07,54900.0
2013-09-27 10:45:00,21.07,21.07,21.01,21.02,37900.0,21.07,21.07,21.01,21.02,37900.0
2013-09-27 10:50:00,21.02,21.06,21.02,21.04,221000.0,21.02,21.06,21.02,21.04,221000.0
2013-09-27 10:55:00,21.04,21.05,21.04,21.04,24800.0,21.04,21.05,21.04,21.04,24800.0
2013-09-27 11:00:00,21.04,21.04,21.03,21.04,105100.0,21.04,21.04,21.03,21.04,105100.0
2013-09-27 11:05:00,21.04,21.05,21.03,21.04,35000.0,21.04,21.05,21.03,21.04,35000.0
2013-09-27 11:10:00,21.04,21.07,21.04,21.05,68700.0,21.04,21.07,21.04,21.05,68700.0
2013-09-27 11:15:00,21.05,21.05,21.03,21.04,16900.0,21.05,21.05,21.03,21.04,16900.0
2013-09-27 11:20:00,21.04,21.07,21.04,21.06,49100.0,21.04,21.07,21.04,21.06,49100.0
2013-09-27 11:25:00,21.07,21.08,21.05,21.05,24700.0,21.07,21.08,21.05,21.05,24700.0
2013-09-27 11:30:00,21.05,21.08,21.05,21.07,88300.0,21.05,21.08,21.05,21.07,88300.0
2013-09-27 11:35:00,21.06,21.07,21.04,21.05,50000.0,21.06,21.07,21.04,21.05,50000.0
2013-09-27 11:40:00,21.06,21.07,21.04,21.05,22700.0,21.06,21.07,21.04,21.05,22700.0
2013-09-27 11:45:00,21.04,21.06,21.03,21.04,77800.0,21.04,21.06,21.03,21.04,77800.0
2013-09-27 11:50:00,21.04,21.06,21.04,21.05,65600.0,21.04,21.06,21.04,21.05,65600.0
2013-09-27 11:55:00,21.04,21.04,21.02,21.04,48200.0,21.04,21.04,21.02,21.04,48200.0
2013-09-27 12:00:00,21.04,21.04,21.02,21.03,61700.0,21.04,21.04,21.02,21.03,61700.0
2013-09-27 12:05:00,21.03,21.03,21.01,21.01,33000.0,21.03,21.03,21.01,21.01,33000.0
2013-09-27 12:10:00,21.02,21.03,21.01,21.03,26500.0,21.02,21.03,21.01,21.03,26500.0
2013-09-27 12:15:00,21.03,21.03,21.02,21.02,7500.0,21.03,21.03,21.02,21.02,7500.0
2013-09-27 12:20:00,21.02,21.03,21.01,21.01,19100.0,21.02,21.03,21.01,21.01,19100.0
2013-09-27 12:25:00,21.01,21.02,21.0,21.02,36500.0,21.01,21.02,21.0,21.02,36500.0
2013-09-27 12:30:00,21.02,21.04,21.01,21.04,24200.0,21.02,21.04,21.01,21.04,24200.0
2013-09-27 12:35:00,21.04,21.04,21.02,21.03,6500.0,21.04,21.04,21.02,21.03,6500.0
2013-09-27 12:40:00,21.02,21.03,21.01,21.02,12600.0,21.02,21.03,21.01,21.02,12600.0
2013-09-27 12:45:00,21.02,21.02,21.01,21.01,11300.0,21.02,21.02,21.01,21.01,11300.0
2013-09-27 12:50:00,21.02,21.02,21.0,21.01,21100.0,21.02,21.02,21.0,21.01,21100.0
2013-09-27 12:55:00,21.0,21.02,21.0,21.02,38300.0,21.0,21.02,21.0,21.02,38300.0
2013-09-27 13:00:00,21.02,21.03,21.0,21.01,30300.0,21.02,21.03,21.0,21.01,30300.0
2013-09-27 13:05:00,21.01,21.01,20.99,21.0,41200.0,21.01,21.01,20.99,21.0,41200.0
2013-09-27 13:10:00,21.0,21.0,20.99,21.0,7900.0,21.0,21.0,20.99,21.0,7900.0
2013-09-27 13:15:00,21.0,21.01,21.0,21.0,9200.0,21.0,21.01,21.0,21.0,9200.0
2013-09-27 13:20:00,21.0,21.02,21.0,21.02,33900.0,21.0,21.02,21.0,21.02,33900.0
2013-09-27 13:25:00,21.02,21.04,21.01,21.01,65500.0,21.02,21.04,21.01,21.01,65500.0
2013-09-27 13:30:00,21.01,21.01,21.0,21.01,19800.0,21.01,21.01,21.0,21.01,19800.0
2013-09-27 13:35:00,21.02,21.02,21.0,21.01,15200.0,21.02,21.02,21.0,21.01,15200.0
2013-09-27 13:40:00,21.01,21.01,21.0,21.01,19700.0,21.01,21.01,21.0,21.01,19700.0
2013-09-27 13:45:00,21.0,21.01,20.98,20.99,24700.0,21.0,21.01,20.98,20.99,24700.0
2013-09-27 13:50:00,20.99,21.0,20.98,20.98,25500.0,20.99,21.0,20.98,20.98,25500.0
2013-09-27 13:55:00,20.98,20.98,20.96,20.97,50000.0,20.98,20.98,20.96,20.97,50000.0
2013-09-27 14:00:00,20.98,20.98,20.97,20.97,30100.0,20.98,20.98,20.97,20.97,30100.0
2013-09-27 14:05:00,20.98,20.98,20.96,20.96,29800.0,20.98,20.98,20.96,20.96,29800.0
2013-09-27 14:10:00,20.96,20.97,20.96,20.97,8300.0,20.96,20.97,20.96,20.97,8300.0
2013-09-27 14:15:00,20.97,20.99,20.96,20.99,16100.0,20.97,20.99,20.96,20.99,16100.0
2013-09-27 14:20:00,20.99,21.0,20.98,20.99,13100.0,20.99,21.0,20.98,20.99,13100.0
2013-09-27 14:25:00,21.0,21.03,20.99,21.01,73300.0,21.0,21.03,20.99,21.01,73300.0
2013-09-27 14:30:00,21.01,21.03,21.01,21.02,23900.0,21.01,21.03,21.01,21.02,23900.0
2013-09-27 14:35:00,21.02,21.02,21.0,21.01,40500.0,21.02,21.02,21.0,21.01,40500.0
2013-09-27 14:40:00,21.0,21.06,21.0,21.04,61800.0,21.0,21.06,21.0,21.04,61800.0
2013-09-27 14:45:00,21.04,21.06,21.03,21.04,52500.0,21.04,21.06,21.03,21.04,52500.0
2013-09-27 14:50:00,21.05,21.07,21.04,21.07,80000.0,21.05,21.07,21.04,21.07,80000.0
2013-09-27 14:55:00,21.07,21.07,21.03,21.03,57300.0,21.07,21.07,21.03,21.03,57300.0
2013-09-27 15:00:00,21.03,21.04,21.01,21.01,50100.0,21.03,21.04,21.01,21.01,50100.0
2013-09-27 15:05:00,21.02,21.03,21.01,21.02,27600.0,21.02,21.03,21.01,21.02,27600.0
2013-09-27 15:10:00,21.03,21.03,21.01,21.02,29700.0,21.03,21.03,21.01,21.02,29700.0
2013-09-27 15:15:00,21.02,21.02,20.99,21.0,81000.0,21.02,21.02,20.99,21.0,81000.0
2013-09-27 15:20:00,21.0,21.0,20.98,21.0,64900.0,21.0,21.0,20.98,21.0,64900.0
2013-09-27 15:25:00,21.0,21.0,20.98,20.99,68800.0,21.0,21.0,20.98,20.99,68800.0
2013-09-27 15:30:00,20.98,21.0,20.98,20.99,41200.0,20.98,21.0,20.98,20.99,41200.0
2013-09-27 15:35:00,21.0,21.0,20.98,20.98,50600.0,21.0,21.0,20.98,20.98,50600.0
2013-09-27 15:40:00,20.98,20.99,20.94,20.95,143400.0,20.98,20.99,20.94,20.95,143400.0
2013-09-27 15:45:00,20.94,20.97,20.94,20.96,154100.0,20.94,20.97,20.94,20.96,154100.0
2013-09-27 15:50:00,20.96,20.97,20.95,20.96,101600.0,20.96,20.97,20.95,20.96,101600.0
2013-09-27 15:55:00,20.96,20.97,20.94,20.96,288200.0,20.96,20.97,20.94,20.96,288200.0
2013-09-30 09:30:00,20.72,20.74,20.68,20.74,275300.0,20.72,20.74,20.68,20.74,275300.0
2013-09-30 09:35:00,20.75,20.79,20.74,20.78,156000.0,20.75,20.79,20.74,20.78,156000.0
2013-09-30 09:40:00,20.78,20.79,20.73,20.73,204200.0,20.78,20.79,20.73,20.73,204200.0
2013-09-30 09:45:00,20.73,20.76,20.7,20.75,229800.0,20.73,20.76,20.7,20.75,229800.0
2013-09-30 09:50:00,20.76,20.78,20.74,20.76,81000.0,20.76,20.78,20.74,20.76,81000.0
2013-09-30 09:55:00,20.76,20.8,20.75,20.78,93700.0,20.76,20.8,20.75,20.78,93700.0
2013-09-30 10:00:00,20.78,20.8,20.75,20.75,103900.0,20.78,20.8,20.75,20.75,103900.0
2013-09-30 10:05:00,20.75,20.81,20.75,20.79,87000.0,20.75,20.81,20.75,20.79,87000.0
2013-09-30 10:10:00,20.79,20.8,20.76,20.78,104200.0,20.79,20.8,20.76,20.78,104200.0
2013-09-30 10:15:00,20.77,20.78,20.74,20.74,27400.0,20.77,20.78,20.74,20.74,27400.0
2013-09-30 10:20:00,20.73,20.77,20.72,20.76,93400.0,20.73,20.77,20.72,20.76,93400.0
2013-09-30 10:25:00,20.76,20.88,20.76,20.87,158400.0,20.76,20.88,20.76,20.87,158400.0
2013-09-30 10:30:00,20.88,20.88,20.84,20.87,138000.0,20.88,20.88,20.84,20.87,138000.0
2013-09-30 10:35:00,20.87,21.01,20.87,20.98,432400.0,20.87,21.01,20.87,20.98,432400.0
2013-09-30 10:40:00,20.99,21.05,20.98,21.05,415100.0,20.99,21.05,20.98,21.05,415100.0
2013-09-30 10:45:00,21.05,21.24,21.05,21.16,548800.0,21.05,21.24,21.05,21.16,548800.0
2013-09-30 10:50:00,21.17,21.26,21.17,21.21,280100.0,21.17,21.26,21.17,21.21,280100.0
2013-09-30 10:55:00,21.21,21.22,21.13,21.14,115900.0,21.21,21.22,21.13,21.14,115900.0
2013-09-30 11:00:00,21.13,21.16,21.1,21.1,84800.0,21.13,21.16,21.1,21.1,84800.0
2013-09-30 11:05:00,21.09,21.14,21.07,21.12,138500.0,21.09,21.14,21.07,21.12,138500.0
2013-09-30 11:10:00,21.12,21.12,21.05,21.05,103200.0,21.12,21.12,21.05,21.05,103200.0
2013-09-30 11:15:00,21.05,21.05,21.02,21.03,56000.0,21.05,21.05,21.02,21.03,56000.0
2013-09-30 11:20:00,21.04,21.06,21.03,21.05,59700.0,21.04,21.06,21.03,21.05,59700.0
2013-09-30 11:25:00,21.06,21.08,21.04,21.04,32700.0,21.06,21.08,21.04,21.04,32700.0
2013-09-30 11:30:00,21.05,21.05,21.02,21.03,35400.0,21.05,21.05,21.02,21.03,35400.0
2013-09-30 11:35:00,21.03,21.05,21.02,21.05,22200.0,21.03,21.05,21.02,21.05,22200.0
2013-09-30 11:40:00,21.04,21.06,21.03,21.05,21000.0,21.04,21.06,21.03,21.05,21000.0
2013-09-30 11:45:00,21.05,21.05,21.03,21.04,44000.0,21.05,21.05,21.03,21.04,44000.0
2013-09-30 11:50:00,21.04,21.06,21.04,21.05,35400.0,21.04,21.06,21.04,21.05,35400.0
2013-09-30 11:55:00,21.05,21.09,21.04,21.06,55100.0,21.05,21.09,21.04,21.06,55100.0
2013-09-30 12:00:00,21.07,21.08,21.05,21.06,63400.0,21.07,21.08,21.05,21.06,63400.0
2013-09-30 12:05:00,21.06,21.07,21.05,21.05,29800.0,21.06,21.07,21.05,21.05,29800.0
2013-09-30 12:10:00,21.05,21.06,21.03,21.03,13900.0,21.05,21.06,21.03,21.03,13900.0
2013-09-30 12:15:00,21.03,21.03,20.97,20.98,128400.0,21.03,21.03,20.97,20.98,128400.0
2013-09-30 12:20:00,20.98,20.99,20.95,20.95,54000.0,20.98,20.99,20.95,20.95,54000.0
2013-09-30 12:25:00,20.95,20.96,20.94,20.95,13800.0,20.95,20.96,20.94,20.95,13800.0
2013-09-30 12:30:00,20.95,20.96,20.87,20.87,66600.0,20.95,20.96,20.87,20.87,66600.0
2013-09-30 12:35:00,20.86,20.9,20.86,20.9,65300.0,20.86,20.9,20.86,20.9,65300.0
2013-09-30 12:40:00,20.9,20.95,20.9,20.94,57400.0,20.9,20.95,20.9,20.94,57400.0
2013-09-30 12:45:00,20.94,20.97,20.92,20.95,25100.0,20.94,20.97,20.92,20.95,25100.0
2013-09-30 12:50:00,20.96,21.0,20.95,20.99,57500.0,20.96,21.0,20.95,20.99,57500.0
2013-09-30 12:55:00,20.98,20.98,20.95,20.97,16300.0,20.98,20.98,20.95,20.97,16300.0
2013-09-30 13:00:00,20.97,21.03,20.97,20.99,68500.0,20.97,21.03,20.97,20.99,68500.0
2013-09-30 13:05:00,20.98,20.99,20.95,20.96,78200.0,20.98,20.99,20.95,20.96,78200.0
2013-09-30 13:10:00,20.96,20.96,20.92,20.94,88400.0,20.96,20.96,20.92,20.94,88400.0
2013-09-30 13:15:00,20.93,20.95,20.89,20.9,81600.0,20.93,20.95,20.89,20.9,81600.0
2013-09-30 13:20:00,20.9,20.93,20.87,20.92,154000.0,20.9,20.93,20.87,20.92,154000.0
2013-09-30 13:25:00,20.92,20.94,20.85,20.86,216400.0,20.92,20.94,20.85,20.86,216400.0
2013-09-30 13:30:00,20.86,20.93,20.86,20.91,162100.0,20.86,20.93,20.86,20.91,162100.0
2013-09-30 13:35:00,20.91,20.94,20.89,20.9,50800.0,20.91,20.94,20.89,20.9,50800.0
2013-09-30 13:40:00,20.9,20.91,20.89,20.9,16800.0,20.9,20.91,20.89,20.9,16800.0
2013-09-30 13:45:00,20.9,20.93,20.9,20.92,25400.0,20.9,20.93,20.9,20.92,25400.0
2013-09-30 13:50:00,20.92,20.93,20.92,20.92,2700.0,20.92,20.93,20.92,20.92,2700.0
2013-09-30 13:55:00,20.92,20.95,20.92,20.95,39400.0,20.92,20.95,20.92,20.95,39400.0
2013-09-30 14:00:00,20.95,21.0,20.95,20.97,61200.0,20.95,21.0,20.95,20.97,61200.0
2013-09-30 14:05:00,20.97,21.0,20.95,20.99,113300.0,20.97,21.0,20.95,20.99,113300.0
2013-09-30 14:10:00,20.99,20.99,20.97,20.97,70600.0,20.99,20.99,20.97,20.97,70600.0
2013-09-30 14:15:00,20.98,20.98,20.95,20.95,36600.0,20.98,20.98,20.95,20.95,36600.0
2013-09-30 14:20:00,20.96,20.96,20.94,20.95,23700.0,20.96,20.96,20.94,20.95,23700.0
2013-09-30 14:25:00,20.95,20.95,20.93,20.94,17000.0,20.95,20.95,20.93,20.94,17000.0
2013-09-30 14:30:00,20.93,20.94,20.9,20.91,96400.0,20.93,20.94,20.9,20.91,96400.0
2013-09-30 14:35:00,20.9,20.93,20.9,20.92,39400.0,20.9,20.93,20.9,20.92,39400.0
2013-09-30 14:40:00,20.92,20.92,20.89,20.9,76000.0,20.92,20.92,20.89,20.9,76000.0
2013-09-30 14:45:00,20.91,20.91,20.89,20.9,60100.0,20.91,20.91,20.89,20.9,60100.0
2013-09-30 14:50:00,20.9,20.91,20.9,20.9,12100.0,20.9,20.91,20.9,20.9,12100.0
2013-09-30 14:55:00,20.9,20.91,20.9,20.9,40300.0,20.9,20.91,20.9,20.9,40300.0
2013-09-30 15:00:00,20.9,20.91,20.89,20.89,22100.0,20.9,20.91,20.89,20.89,22100.0
2013-09-30 15:05:00,20.89,20.91,20.89,20.91,27600.0,20.89,20.91,20.89,20.91,27600.0
2013-09-30 15:10:00,20.91,20.91,20.9,20.9,21200.0,20.91,20.91,20.9,20.9,21200.0
2013-09-30 15:15:00,20.91,20.91,20.9,20.9,12700.0,20.91,20.91,20.9,20.9,12700.0
2013-09-30 15:20:00,20.9,20.91,20.9,20.9,41500.0,20.9,20.91,20.9,20.9,41500.0
2013-09-30 15:25:00,20.9,20.91,20.89,20.91,24600.0,20.9,20.91,20.89,20.91,24600.0
2013-09-30 15:30:00,20.91,20.91,20.89,20.89,33500.0,20.91,20.91,20.89,20.89,33500.0
2013-09-30 15:35:00,20.89,20.91,20.88,20.88,58000.0,20.89,20.91,20.88,20.88,58000.0
2013-09-30 15:40:00,20.88,20.91,20.87,20.91,86900.0,20.88,20.91,20.87,20.91,86900.0
2013-09-30 15:45:00,20.91,20.92,20.9,20.9,100900.0,20.91,20.92,20.9,20.9,100900.0
2013-09-30 15:50:00,20.9,20.91,20.89,20.89,68000.0,20.9,20.91,20.89,20.89,68000.0
2013-09-30 15:55:00,20.89,20.9,20.88,20.89,175900.0,20.89,20.9,20.88,20.89,175900.0
2013-10-01 09:30:00,20.2,20.21,20.04,20.04,1125300.0,20.2,20.21,20.04,20.04,1125300.0
2013-10-01 09:35:00,20.03,20.09,19.93,20.07,2050700.0,20.03,20.09,19.93,20.07,2050700.0
2013-10-01 09:40:00,20.07,20.1,20.04,20.05,465200.0,20.07,20.1,20.04,20.05,465200.0
2013-10-01 09:45:00,20.06,20.16,20.04,20.14,317700.0,20.06,20.16,20.04,20.14,317700.0
2013-10-01 09:50:00,20.14,20.14,20.05,20.07,320600.0,20.14,20.14,20.05,20.07,320600.0
2013-10-01 09:55:00,20.06,20.12,20.04,20.09,113100.0,20.06,20.12,20.04,20.09,113100.0
2013-10-01 10:00:00,20.08,20.08,20.0,20.03,699700.0,20.08,20.08,20.0,20.03,699700.0
2013-10-01 10:05:00,20.03,20.12,20.03,20.1,204400.0,20.03,20.12,20.03,20.1,204400.0
2013-10-01 10:10:00,20.1,20.13,20.08,20.1,160400.0,20.1,20.13,20.08,20.1,160400.0
2013-10-01 10:15:00,20.1,20.11,20.02,20.06,290300.0,20.1,20.11,20.02,20.06,290300.0
2013-10-01 10:20:00,20.07,20.07,20.01,20.03,326000.0,20.07,20.07,20.01,20.03,326000.0
2013-10-01 10:25:00,20.03,20.06,20.02,20.03,233800.0,20.03,20.06,20.02,20.03,233800.0
2013-10-01 10:30:00,20.03,20.03,19.91,19.95,707700.0,20.03,20.03,19.91,19.95,707700.0
2013-10-01 10:35:00,19.94,20.0,19.91,19.92,387900.0,19.94,20.0,19.91,19.92,387900.0
2013-10-01 10:40:00,19.92,19.96,19.89,19.91,618700.0,19.92,19.96,19.89,19.91,618700.0
2013-10-01 10:45:00,19.9,19.97,19.9,19.94,324600.0,19.9,19.97,19.9,19.94,324600.0
2013-10-01 10:50:00,19.94,19.98,19.88,19.98,404200.0,19.94,19.98,19.88,19.98,404200.0
2013-10-01 10:55:00,19.97,20.03,19.96,20.01,207800.0,19.97,20.03,19.96,20.01,207800.0
2013-10-01 11:00:00,20.0,20.01,19.94,19.98,172000.0,20.0,20.01,19.94,19.98,172000.0
2013-10-01 11:05:00,19.98,19.99,19.93,19.94,110100.0,19.98,19.99,19.93,19.94,110100.0
2013-10-01 11:10:00,19.94,20.02,19.93,20.01,214800.0,19.94,20.02,19.93,20.01,214800.0
2013-10-01 11:15:00,20.01,20.02,19.98,20.01,249700.0,20.01,20.02,19.98,20.01,249700.0
2013-10-01 11:20:00,20.01,20.1,20.01,20.04,580200.0,20.01,20.1,20.01,20.04,580200.0
2013-10-01 11:25:00,20.04,20.08,20.01,20.01,179200.0,20.04,20.08,20.01,20.01,179200.0
2013-10-01 11:30:00,20.02,20.07,20.0,20.07,241100.0,20.02,20.07,20.0,20.07,241100.0
2013-10-01 11:35:00,20.07,20.07,20.02,20.03,130900.0,20.07,20.07,20.02,20.03,130900.0
2013-10-01 11:40:00,20.04,20.04,20.01,20.02,125200.0,20.04,20.04,20.01,20.02,125200.0
2013-10-01 11:45:00,20.03,20.08,20.03,20.05,119000.0,20.03,20.08,20.03,20.05,119000.0
2013-10-01 11:50:00,20.06,20.06,20.02,20.03,125400.0,20.06,20.06,20.02,20.03,125400.0
2013-10-01 11:55:00,20.03,20.05,20.01,20.05,108100.0,20.03,20.05,20.01,20.05,108100.0
2013-10-01 12:00:00,20.04,20.05,20.03,20.05,107400.0,20.04,20.05,20.03,20.05,107400.0
2013-10-01 12:05:00,20.06,20.08,20.02,20.03,86900.0,20.06,20.08,20.02,20.03,86900.0
2013-10-01 12:10:00,20.02,20.04,19.96,20.0,263000.0,20.02,20.04,19.96,20.0,263000.0
2013-10-01 12:15:00,20.0,20.01,19.98,19.99,59300.0,20.0,20.01,19.98,19.99,59300.0
2013-10-01 12:20:00,20.0,20.03,20.0,20.01,59800.0,20.0,20.03,20.0,20.01,59800.0
2013-10-01 12:25:00,20.01,20.03,20.0,20.01,65000.0,20.01,20.03,20.0,20.01,65000.0
2013-10-01 12:30:00,20.01,20.04,20.01,20.02,78400.0,20.01,20.04,20.01,20.02,78400.0
2013-10-01 12:35:00,20.02,20.03,19.98,19.99,166100.0,20.02,20.03,19.98,19.99,166100.0
2013-10-01 12:40:00,20.0,20.03,19.97,20.03,252400.0,20.0,20.03,19.97,20.03,252400.0
2013-10-01 12:45:00,20.03,20.17,20.01,20.16,334300.0,20.03,20.17,20.01,20.16,334300.0
2013-10-01 12:50:00,20.16,20.16,20.1,20.11,237800.0,20.16,20.16,20.1,20.11,237800.0
2013-10-01 12:55:00,20.11,20.2,20.11,20.19,172900.0,20.11,20.2,20.11,20.19,172900.0
2013-10-01 13:00:00,20.19,20.21,20.18,20.2,238700.0,20.19,20.21,20.18,20.2,238700.0
2013-10-01 13:05:00,20.2,20.3,20.19,20.26,726200.0,20.2,20.3,20.19,20.26,726200.0
2013-10-01 13:10:00,20.25,20.3,20.23,20.27,163000.0,20.25,20.3,20.23,20.27,163000.0
2013-10-01 13:15:00,20.27,20.35,20.26,20.31,312300.0,20.27,20.35,20.26,20.31,312300.0
2013-10-01 13:20:00,20.31,20.41,20.31,20.38,303400.0,20.31,20.41,20.31,20.38,303400.0
2013-10-01 13:25:00,20.39,20.41,20.31,20.34,254000.0,20.39,20.41,20.31,20.34,254000.0
2013-10-01 13:30:00,20.34,20.35,20.31,20.34,180300.0,20.34,20.35,20.31,20.34,180300.0
2013-10-01 13:35:00,20.34,20.36,20.33,20.35,184200.0,20.34,20.36,20.33,20.35,184200.0
2013-10-01 13:40:00,20.35,20.35,20.29,20.31,103500.0,20.35,20.35,20.29,20.31,103500.0
2013-10-01 13:45:00,20.32,20.34,20.31,20.34,89600.0,20.32,20.34,20.31,20.34,89600.0
2013-10-01 13:50:00,20.34,20.37,20.33,20.36,122900.0,20.34,20.37,20.33,20.36,122900.0
2013-10-01 13:55:00,20.36,20.39,20.36,20.38,258200.0,20.36,20.39,20.36,20.38,258200.0
2013-10-01 14:00:00,20.38,20.39,20.34,20.34,59000.0,20.38,20.39,20.34,20.34,59000.0
2013-10-01 14:05:00,20.34,20.37,20.34,20.36,43000.0,20.34,20.37,20.34,20.36,43000.0
2013-10-01 14:10:00,20.36,20.37,20.35,20.37,30200.0,20.36,20.37,20.35,20.37,30200.0
2013-10-01 14:15:00,20.36,20.38,20.35,20.36,59600.0,20.36,20.38,20.35,20.36,59600.0
2013-10-01 14:20:00,20.36,20.37,20.35,20.37,36500.0,20.36,20.37,20.35,20.37,36500.0
2013-10-01 14:25:00,20.37,20.38,20.37,20.37,28600.0,20.37,20.38,20.37,20.37,28600.0
2013-10-01 14:30:00,20.38,20.41,20.38,20.4,94500.0,20.38,20.41,20.38,20.4,94500.0
2013-10-01 14:35:00,20.4,20.41,20.38,20.4,58800.0,20.4,20.41,20.38,20.4,58800.0
2013-10-01 14:40:00,20.41,20.48,20.4,20.46,279800.0,20.41,20.48,20.4,20.46,279800.0
2013-10-01 14:45:00,20.46,20.47,20.44,20.47,72200.0,20.46,20.47,20.44,20.47,72200.0
2013-10-01 14:50:00,20.46,20.48,20.46,20.47,64600.0,20.46,20.48,20.46,20.47,64600.0
2013-10-01 14:55:00,20.46,20.47,20.45,20.46,150500.0,20.46,20.47,20.45,20.46,150500.0
2013-10-01 15:00:00,20.46,20.46,20.4,20.4,94900.0,20.46,20.46,20.4,20.4,94900.0
2013-10-01 15:05:00,20.41,20.44,20.4,20.42,76300.0,20.41,20.44,20.4,20.42,76300.0
2013-10-01 15:10:00,20.43,20.45,20.41,20.43,300700.0,20.43,20.45,20.41,20.43,300700.0
2013-10-01 15:15:00,20.44,20.45,20.43,20.45,56900.0,20.44,20.45,20.43,20.45,56900.0
2013-10-01 15:20:00,20.45,20.46,20.44,20.46,109200.0,20.45,20.46,20.44,20.46,109200.0
2013-10-01 15:25:00,20.46,20.48,20.44,20.48,201500.0,20.46,20.48,20.44,20.48,201500.0
2013-10-01 15:30:00,20.48,20.51,20.48,20.49,197100.0,20.48,20.51,20.48,20.49,197100.0
2013-10-01 15:35:00,20.49,20.49,20.47,20.48,81500.0,20.49,20.49,20.47,20.48,81500.0
2013-10-01 15:40:00,20.47,20.48,20.45,20.45,63000.0,20.47,20.48,20.45,20.45,63000.0
2013-10-01 15:45:00,20.45,20.46,20.44,20.45,92400.0,20.45,20.46,20.44,20.45,92400.0
2013-10-01 15:50:00,20.46,20.46,20.44,20.46,212900.0,20.46,20.46,20.44,20.46,212900.0
2013-10-01 15:55:00,20.46,20.47,20.4,20.41,374200.0,20.46,20.47,20.4,20.41,374200.0
2013-10-02 09:30:00,20.55,20.6,20.54,20.55,172700.0,20.55,20.6,20.54,20.55,172700.0
2013-10-02 09:35:00,20.56,20.59,20.53,20.58,96400.0,20.56,20.59,20.53,20.58,96400.0
2013-10-02 09:40:00,20.58,20.64,20.58,20.59,215200.0,20.58,20.64,20.58,20.59,215200.0
2013-10-02 09:45:00,20.59,20.6,20.53,20.55,119000.0,20.59,20.6,20.53,20.55,119000.0
2013-10-02 09:50:00,20.56,20.6,20.55,20.6,44200.0,20.56,20.6,20.55,20.6,44200.0
2013-10-02 09:55:00,20.6,20.68,20.58,20.66,241100.0,20.6,20.68,20.58,20.66,241100.0
2013-10-02 10:00:00,20.66,20.83,20.66,20.76,694200.0,20.66,20.83,20.66,20.76,694200.0
2013-10-02 10:05:00,20.77,20.8,20.74,20.79,179100.0,20.77,20.8,20.74,20.79,179100.0
2013-10-02 10:10:00,20.78,20.93,20.78,20.87,740100.0,20.78,20.93,20.78,20.87,740100.0
2013-10-02 10:15:00,20.87,20.95,20.87,20.92,301600.0,20.87,20.95,20.87,20.92,301600.0
2013-10-02 10:20:00,20.91,20.92,20.88,20.91,119500.0,20.91,20.92,20.88,20.91,119500.0
2013-10-02 10:25:00,20.91,21.08,20.91,21.07,734500.0,20.91,21.08,20.91,21.07,734500.0
2013-10-02 10:30:00,21.07,21.22,21.06,21.13,731500.0,21.07,21.22,21.06,21.13,731500.0
2013-10-02 10:35:00,21.13,21.13,21.04,21.06,587800.0,21.13,21.13,21.04,21.06,587800.0
2013-10-02 10:40:00,21.06,21.08,21.02,21.05,277200.0,21.06,21.08,21.02,21.05,277200.0
2013-10-02 10:45:00,21.05,21.1,21.04,21.08,142200.0,21.05,21.1,21.04,21.08,142200.0
2013-10-02 10:50:00,21.09,21.19,21.09,21.1,409500.0,21.09,21.19,21.09,21.1,409500.0
2013-10-02 10:55:00,21.1,21.12,21.04,21.05,111400.0,21.1,21.12,21.04,21.05,111400.0
2013-10-02 11:00:00,21.06,21.09,21.05,21.07,246100.0,21.06,21.09,21.05,21.07,246100.0
2013-10-02 11:05:00,21.08,21.1,20.99,21.03,314800.0,21.08,21.1,20.99,21.03,314800.0
2013-10-02 11:10:00,21.03,21.06,21.03,21.05,108100.0,21.03,21.06,21.03,21.05,108100.0
2013-10-02 11:15:00,21.06,21.11,20.96,20.96,292400.0,21.06,21.11,20.96,20.96,292400.0
2013-10-02 11:20:00,20.96,20.99,20.94,20.97,268100.0,20.96,20.99,20.94,20.97,268100.0
2013-10-02 11:25:00,20.97,20.97,20.91,20.94,85800.0,20.97,20.97,20.91,20.94,85800.0
2013-10-02 11:30:00,20.95,20.96,20.91,20.92,314400.0,20.95,20.96,20.91,20.92,314400.0
2013-10-02 11:35:00,20.92,20.96,20.87,20.9,465500.0,20.92,20.96,20.87,20.9,465500.0
2013-10-02 11:40:00,20.89,20.97,20.89,20.95,182500.0,20.89,20.97,20.89,20.95,182500.0
2013-10-02 11:45:00,20.96,20.99,20.95,20.96,131400.0,20.96,20.99,20.95,20.96,131400.0
2013-10-02 11:50:00,20.97,21.04,20.97,21.03,114000.0,20.97,21.04,20.97,21.03,114000.0
2013-10-02 11:55:00,21.03,21.04,20.99,21.01,111200.0,21.03,21.04,20.99,21.01,111200.0
2013-10-02 12:00:00,21.02,21.07,21.0,21.04,74300.0,21.02,21.07,21.0,21.04,74300.0
2013-10-02 12:05:00,21.04,21.04,21.01,21.01,40900.0,21.04,21.04,21.01,21.01,40900.0
2013-10-02 12:10:00,21.01,21.02,20.98,20.99,42700.0,21.01,21.02,20.98,20.99,42700.0
2013-10-02 12:15:00,20.98,21.02,20.96,20.96,83700.0,20.98,21.02,20.96,20.96,83700.0
2013-10-02 12:20:00,20.96,20.98,20.95,20.96,59700.0,20.96,20.98,20.95,20.96,59700.0
2013-10-02 12:25:00,20.96,20.96,20.93,20.94,44700.0,20.96,20.96,20.93,20.94,44700.0
2013-10-02 12:30:00,20.94,20.95,20.93,20.94,41600.0,20.94,20.95,20.93,20.94,41600.0
2013-10-02 12:35:00,20.94,20.96,20.94,20.96,46300.0,20.94,20.96,20.94,20.96,46300.0
2013-10-02 12:40:00,20.95,20.96,20.94,20.95,51600.0,20.95,20.96,20.94,20.95,51600.0
2013-10-02 12:45:00,20.95,20.95,20.91,20.92,91100.0,20.95,20.95,20.91,20.92,91100.0
2013-10-02 12:50:00,20.92,20.94,20.91,20.93,47400.0,20.92,20.94,20.91,20.93,47400.0
2013-10-02 12:55:00,20.94,20.96,20.94,20.96,16900.0,20.94,20.96,20.94,20.96,16900.0
2013-10-02 13:00:00,20.96,21.01,20.96,20.96,53900.0,20.96,21.01,20.96,20.96,53900.0
2013-10-02 13:05:00,20.96,20.97,20.94,20.95,81200.0,20.96,20.97,20.94,20.95,81200.0
2013-10-02 13:10:00,20.95,21.01,20.95,21.01,44400.0,20.95,21.01,20.95,21.01,44400.0
2013-10-02 13:15:00,21.01,21.05,20.98,21.03,90400.0,21.01,21.05,20.98,21.03,90400.0
2013-10-02 13:20:00,21.04,21.1,20.99,21.1,159800.0,21.04,21.1,20.99,21.1,159800.0
2013-10-02 13:25:00,21.1,21.11,21.05,21.07,103900.0,21.1,21.11,21.05,21.07,103900.0
2013-10-02 13:30:00,21.06,21.08,21.04,21.06,53100.0,21.06,21.08,21.04,21.06,53100.0
2013-10-02 13:35:00,21.06,21.06,21.02,21.04,74100.0,21.06,21.06,21.02,21.04,74100.0
2013-10-02 13:40:00,21.04,21.05,21.02,21.03,44800.0,21.04,21.05,21.02,21.03,44800.0
2013-10-02 13:45:00,21.03,21.03,21.02,21.03,29700.0,21.03,21.03,21.02,21.03,29700.0
2013-10-02 13:50:00,21.03,21.03,20.97,20.98,58400.0,21.03,21.03,20.97,20.98,58400.0
2013-10-02 13:55:00,20.97,20.99,20.95,20.97,61800.0,20.97,20.99,20.95,20.97,61800.0
2013-10-02 14:00:00,20.97,20.97,20.96,20.96,40600.0,20.97,20.97,20.96,20.96,40600.0
2013-10-02 14:05:00,20.97,20.98,20.95,20.96,27900.0,20.97,20.98,20.95,20.96,27900.0
2013-10-02 14:10:00,20.96,20.99,20.96,20.99,30200.0,20.96,20.99,20.96,20.99,30200.0
2013-10-02 14:15:00,20.98,20.98,20.97,20.98,19600.0,20.98,20.98,20.97,20.98,19600.0
2013-10-02 14:20:00,20.97,20.99,20.96,20.97,47300.0,20.97,20.99,20.96,20.97,47300.0
2013-10-02 14:25:00,20.98,20.98,20.96,20.98,477400.0,20.98,20.98,20.96,20.98,477400.0
2013-10-02 14:30:00,20.98,20.98,20.96,20.98,16200.0,20.98,20.98,20.96,20.98,16200.0
2013-10-02 14:35:00,20.98,20.98,20.96,20.96,17400.0,20.98,20.98,20.96,20.96,17400.0
2013-10-02 14:40:00,20.97,20.97,20.95,20.96,90600.0,20.97,20.97,20.95,20.96,90600.0
2013-10-02 14:45:00,20.95,20.97,20.95,20.97,49200.0,20.95,20.97,20.95,20.97,49200.0
2013-10-02 14:50:00,20.97,20.97,20.94,20.96,66800.0,20.97,20.97,20.94,20.96,66800.0
2013-10-02 14:55:00,20.95,20.97,20.94,20.97,58000.0,20.95,20.97,20.94,20.97,58000.0
2013-10-02 15:00:00,20.96,20.96,20.95,20.96,16400.0,20.96,20.96,20.95,20.96,16400.0
2013-10-02 15:05:00,20.97,20.98,20.96,20.98,38000.0,20.97,20.98,20.96,20.98,38000.0
2013-10-02 15:10:00,20.98,20.98,20.97,20.98,26400.0,20.98,20.98,20.97,20.98,26400.0
2013-10-02 15:15:00,20.97,20.99,20.96,20.96,133500.0,20.97,20.99,20.96,20.96,133500.0
2013-10-02 15:20:00,20.96,20.97,20.95,20.95,17400.0,20.96,20.97,20.95,20.95,17400.0
2013-10-02 15:25:00,20.95,20.96,20.94,20.95,39100.0,20.95,20.96,20.94,20.95,39100.0
2013-10-02 15:30:00,20.96,20.96,20.95,20.95,44400.0,20.96,20.96,20.95,20.95,44400.0
2013-10-02 15:35:00,20.95,20.96,20.95,20.95,36200.0,20.95,20.96,20.95,20.95,36200.0
2013-10-02 15:40:00,20.95,20.96,20.93,20.95,112500.0,20.95,20.96,20.93,20.95,112500.0
2013-10-02 15:45:00,20.95,20.95,20.94,20.95,28500.0,20.95,20.95,20.94,20.95,28500.0
2013-10-02 15:50:00,20.94,20.95,20.94,20.94,89200.0,20.94,20.95,20.94,20.94,89200.0
2013-10-02 15:55:00,20.94,20.95,20.91,20.93,312500.0,20.94,20.95,20.91,20.93,312500.0
2013-10-03 09:30:00,20.9,20.91,20.84,20.84,213200.0,20.9,20.91,20.84,20.84,213200.0
2013-10-03 09:35:00,20.83,20.83,20.8,20.83,94300.0,20.83,20.83,20.8,20.83,94300.0
2013-10-03 09:40:00,20.84,20.85,20.75,20.75,140300.0,20.84,20.85,20.75,20.75,140300.0
2013-10-03 09:45:00,20.75,20.79,20.74,20.79,103300.0,20.75,20.79,20.74,20.79,103300.0
2013-10-03 09:50:00,20.78,20.8,20.77,20.78,67100.0,20.78,20.8,20.77,20.78,67100.0
2013-10-03 09:55:00,20.78,20.83,20.76,20.8,106100.0,20.78,20.83,20.76,20.8,106100.0
2013-10-03 10:00:00,20.81,21.0,20.81,20.93,789400.0,20.81,21.0,20.81,20.93,789400.0
2013-10-03 10:05:00,20.93,20.93,20.84,20.84,150800.0,20.93,20.93,20.84,20.84,150800.0
2013-10-03 10:10:00,20.85,20.86,20.82,20.84,150900.0,20.85,20.86,20.82,20.84,150900.0
2013-10-03 10:15:00,20.84,20.86,20.82,20.82,144000.0,20.84,20.86,20.82,20.82,144000.0
2013-10-03 10:20:00,20.82,20.82,20.74,20.77,220700.0,20.82,20.82,20.74,20.77,220700.0
2013-10-03 10:25:00,20.78,20.8,20.77,20.78,55200.0,20.78,20.8,20.77,20.78,55200.0
2013-10-03 10:30:00,20.78,20.82,20.77,20.82,116900.0,20.78,20.82,20.77,20.82,116900.0
2013-10-03 10:35:00,20.82,20.84,20.78,20.83,144700.0,20.82,20.84,20.78,20.83,144700.0
2013-10-03 10:40:00,20.84,20.86,20.8,20.81,121800.0,20.84,20.86,20.8,20.81,121800.0
2013-10-03 10:45:00,20.82,20.91,20.8,20.83,187100.0,20.82,20.91,20.8,20.83,187100.0
2013-10-03 10:50:00,20.83,20.84,20.81,20.83,72900.0,20.83,20.84,20.81,20.83,72900.0
2013-10-03 10:55:00,20.84,20.85,20.81,20.82,65600.0,20.84,20.85,20.81,20.82,65600.0
2013-10-03 11:00:00,20.82,20.82,20.77,20.78,57600.0,20.82,20.82,20.77,20.78,57600.0
2013-10-03 11:05:00,20.79,20.82,20.79,20.82,43600.0,20.79,20.82,20.79,20.82,43600.0
2013-10-03 11:10:00,20.82,20.86,20.81,20.86,43100.0,20.82,20.86,20.81,20.86,43100.0
2013-10-03 11:15:00,20.86,21.0,20.86,20.99,319700.0,20.86,21.0,20.86,20.99,319700.0
2013-10-03 11:20:00,20.99,20.99,20.88,20.91,177300.0,20.99,20.99,20.88,20.91,177300.0
2013-10-03 11:25:00,20.91,20.93,20.9,20.93,37400.0,20.91,20.93,20.9,20.93,37400.0
2013-10-03 11:30:00,20.92,20.93,20.89,20.9,47400.0,20.92,20.93,20.89,20.9,47400.0
2013-10-03 11:35:00,20.91,20.92,20.85,20.87,76800.0,20.91,20.92,20.85,20.87,76800.0
2013-10-03 11:40:00,20.87,20.9,20.87,20.9,46000.0,20.87,20.9,20.87,20.9,46000.0
2013-10-03 11:45:00,20.9,20.96,20.9,20.91,136100.0,20.9,20.96,20.9,20.91,136100.0
2013-10-03 11:50:00,20.91,21.01,20.9,20.98,312300.0,20.91,21.01,20.9,20.98,312300.0
2013-10-03 11:55:00,20.98,20.98,20.94,20.96,177300.0,20.98,20.98,20.94,20.96,177300.0
2013-10-03 12:00:00,20.96,20.97,20.92,20.93,96700.0,20.96,20.97,20.92,20.93,96700.0
2013-10-03 12:05:00,20.93,20.99,20.92,20.96,78500.0,20.93,20.99,20.92,20.96,78500.0
2013-10-03 12:10:00,20.96,20.98,20.9,20.91,100000.0,20.96,20.98,20.9,20.91,100000.0
2013-10-03 12:15:00,20.92,20.95,20.91,20.94,43500.0,20.92,20.95,20.91,20.94,43500.0
2013-10-03 12:20:00,20.95,20.96,20.93,20.96,32300.0,20.95,20.96,20.93,20.96,32300.0
2013-10-03 12:25:00,20.96,21.02,20.94,20.94,313900.0,20.96,21.02,20.94,20.94,313900.0
2013-10-03 12:30:00,20.95,20.95,20.92,20.93,55400.0,20.95,20.95,20.92,20.93,55400.0
2013-10-03 12:35:00,20.93,20.97,20.93,20.95,203000.0,20.93,20.97,20.93,20.95,203000.0
2013-10-03 12:40:00,20.95,20.99,20.95,20.98,59100.0,20.95,20.99,20.95,20.98,59100.0
2013-10-03 12:45:00,20.98,20.98,20.88,20.91,84100.0,20.98,20.98,20.88,20.91,84100.0
2013-10-03 12:50:00,20.91,20.93,20.9,20.91,61600.0,20.91,20.93,20.9,20.91,61600.0
2013-10-03 12:55:00,20.91,20.93,20.9,20.92,52900.0,20.91,20.93,20.9,20.92,52900.0
2013-10-03 13:00:00,20.93,20.97,20.93,20.95,66100.0,20.93,20.97,20.93,20.95,66100.0
2013-10-03 13:05:00,20.95,20.96,20.91,20.91,63700.0,20.95,20.96,20.91,20.91,63700.0
2013-10-03 13:10:00,20.91,20.94,20.91,20.93,60900.0,20.91,20.94,20.91,20.93,60900.0
2013-10-03 13:15:00,20.93,20.98,20.92,20.97,67100.0,20.93,20.98,20.92,20.97,67100.0
2013-10-03 13:20:00,20.97,21.05,20.97,20.97,129600.0,20.97,21.05,20.97,20.97,129600.0
2013-10-03 13:25:00,20.96,20.97,20.92,20.92,139400.0,20.96,20.97,20.92,20.92,139400.0
2013-10-03 13:30:00,20.92,20.93,20.9,20.91,98700.0,20.92,20.93,20.9,20.91,98700.0
2013-10-03 13:35:00,20.92,20.93,20.91,20.92,50000.0,20.92,20.93,20.91,20.92,50000.0
2013-10-03 13:40:00,20.92,20.93,20.91,20.92,25300.0,20.92,20.93,20.91,20.92,25300.0
2013-10-03 13:45:00,20.92,20.95,20.92,20.94,15900.0,20.92,20.95,20.92,20.94,15900.0
2013-10-03 13:50:00,20.94,20.96,20.93,20.95,27700.0,20.94,20.96,20.93,20.95,27700.0
2013-10-03 13:55:00,20.94,20.95,20.92,20.93,18600.0,20.94,20.95,20.92,20.93,18600.0
2013-10-03 14:00:00,20.92,20.94,20.91,20.91,27900.0,20.92,20.94,20.91,20.91,27900.0
2013-10-03 14:05:00,20.91,20.94,20.91,20.93,39800.0,20.91,20.94,20.91,20.93,39800.0
2013-10-03 14:10:00,20.93,20.94,20.93,20.94,9100.0,20.93,20.94,20.93,20.94,9100.0
2013-10-03 14:15:00,20.94,20.97,20.94,20.96,31600.0,20.94,20.97,20.94,20.96,31600.0
2013-10-03 14:20:00,20.96,20.99,20.94,20.99,54100.0,20.96,20.99,20.94,20.99,54100.0
2013-10-03 14:25:00,21.0,21.02,20.93,20.94,152100.0,21.0,21.02,20.93,20.94,152100.0
2013-10-03 14:30:00,20.94,20.97,20.94,20.96,41800.0,20.94,20.97,20.94,20.96,41800.0
2013-10-03 14:35:00,20.96,20.96,20.92,20.92,28200.0,20.96,20.96,20.92,20.92,28200.0
2013-10-03 14:40:00,20.93,20.93,20.9,20.91,13000.0,20.93,20.93,20.9,20.91,13000.0
2013-10-03 14:45:00,20.91,20.91,20.9,20.9,3600.0,20.91,20.91,20.9,20.9,3600.0
2013-10-03 14:50:00,20.9,20.91,20.9,20.91,12100.0,20.9,20.91,20.9,20.91,12100.0
2013-10-03 14:55:00,20.9,20.91,20.9,20.91,12200.0,20.9,20.91,20.9,20.91,12200.0
2013-10-03 15:00:00,20.92,20.93,20.91,20.93,12100.0,20.92,20.93,20.91,20.93,12100.0
2013-10-03 15:05:00,20.92,20.93,20.91,20.93,44500.0,20.92,20.93,20.91,20.93,44500.0
2013-10-03 15:10:00,20.92,20.92,20.9,20.91,18500.0,20.92,20.92,20.9,20.91,18500.0
2013-10-03 15:15:00,20.91,20.91,20.9,20.91,12400.0,20.91,20.91,20.9,20.91,12400.0
2013-10-03 15:20:00,20.91,20.92,20.9,20.92,19600.0,20.91,20.92,20.9,20.92,19600.0
2013-10-03 15:25:00,20.92,20.93,20.91,20.93,11400.0,20.92,20.93,20.91,20.93,11400.0
2013-10-03 15:30:00,20.93,20.95,20.92,20.95,22100.0,20.93,20.95,20.92,20.95,22100.0
2013-10-03 15:35:00,20.95,20.95,20.94,20.95,13500.0,20.95,20.95,20.94,20.95,13500.0
2013-10-03 15:40:00,20.95,20.95,20.94,20.95,70100.0,20.95,20.95,20.94,20.95,70100.0
2013-10-03 15:45:00,20.96,20.97,20.95,20.96,53500.0,20.96,20.97,20.95,20.96,53500.0
2013-10-03 15:50:00,20.96,20.97,20.93,20.93,168000.0,20.96,20.97,20.93,20.93,168000.0
2013-10-03 15:55:00,20.93,20.94,20.9,20.91,176500.0,20.93,20.94,20.9,20.91,176500.0
2013-10-04 09:30:00,20.99,21.01,20.97,20.99,182100.0,20.99,21.01,20.97,20.99,182100.0
2013-10-04 09:35:00,20.99,21.0,20.96,20.99,78900.0,20.99,21.0,20.96,20.99,78900.0
2013-10-04 09:40:00,20.99,21.0,20.96,20.96,63900.0,20.99,21.0,20.96,20.96,63900.0
2013-10-04 09:45:00,20.96,20.96,20.87,20.88,215500.0,20.96,20.96,20.87,20.88,215500.0
2013-10-04 09:50:00,20.89,20.89,20.83,20.86,214600.0,20.89,20.89,20.83,20.86,214600.0
2013-10-04 09:55:00,20.85,20.88,20.82,20.88,89700.0,20.85,20.88,20.82,20.88,89700.0
2013-10-04 10:00:00,20.87,20.87,20.79,20.81,231100.0,20.87,20.87,20.79,20.81,231100.0
2013-10-04 10:05:00,20.81,20.82,20.75,20.8,205800.0,20.81,20.82,20.75,20.8,205800.0
2013-10-04 10:10:00,20.79,20.82,20.77,20.81,83100.0,20.79,20.82,20.77,20.81,83100.0
2013-10-04 10:15:00,20.81,20.82,20.78,20.78,77800.0,20.81,20.82,20.78,20.78,77800.0
2013-10-04 10:20:00,20.77,20.79,20.72,20.79,112400.0,20.77,20.79,20.72,20.79,112400.0
2013-10-04 10:25:00,20.78,20.78,20.74,20.77,92400.0,20.78,20.78,20.74,20.77,92400.0
2013-10-04 10:30:00,20.77,20.79,20.74,20.78,158800.0,20.77,20.79,20.74,20.78,158800.0
2013-10-04 10:35:00,20.78,20.86,20.78,20.85,135400.0,20.78,20.86,20.78,20.85,135400.0
2013-10-04 10:40:00,20.85,20.89,20.85,20.88,108200.0,20.85,20.89,20.85,20.88,108200.0
2013-10-04 10:45:00,20.88,20.9,20.85,20.86,36700.0,20.88,20.9,20.85,20.86,36700.0
2013-10-04 10:50:00,20.85,20.85,20.82,20.82,31900.0,20.85,20.85,20.82,20.82,31900.0
2013-10-04 10:55:00,20.82,20.86,20.82,20.86,85800.0,20.82,20.86,20.82,20.86,85800.0
2013-10-04 11:00:00,20.85,20.85,20.8,20.8,59100.0,20.85,20.85,20.8,20.8,59100.0
2013-10-04 11:05:00,20.81,20.87,20.78,20.87,65200.0,20.81,20.87,20.78,20.87,65200.0
2013-10-04 11:10:00,20.87,20.89,20.85,20.85,59900.0,20.87,20.89,20.85,20.85,59900.0
2013-10-04 11:15:00,20.84,20.85,20.81,20.83,62200.0,20.84,20.85,20.81,20.83,62200.0
2013-10-04 11:20:00,20.83,20.85,20.82,20.83,45200.0,20.83,20.85,20.82,20.83,45200.0
2013-10-04 11:25:00,20.83,20.85,20.83,20.85,26100.0,20.83,20.85,20.83,20.85,26100.0
2013-10-04 11:30:00,20.86,20.87,20.85,20.86,16700.0,20.86,20.87,20.85,20.86,16700.0
2013-10-04 11:35:00,20.86,20.86,20.84,20.85,9800.0,20.86,20.86,20.84,20.85,9800.0
2013-10-04 11:40:00,20.85,20.85,20.83,20.84,19300.0,20.85,20.85,20.83,20.84,19300.0
2013-10-04 11:45:00,20.85,20.86,20.82,20.85,42600.0,20.85,20.86,20.82,20.85,42600.0
2013-10-04 11:50:00,20.85,20.86,20.85,20.85,19800.0,20.85,20.86,20.85,20.85,19800.0
2013-10-04 11:55:00,20.85,20.85,20.82,20.84,26100.0,20.85,20.85,20.82,20.84,26100.0
2013-10-04 12:00:00,20.84,20.87,20.82,20.86,21400.0,20.84,20.87,20.82,20.86,21400.0
2013-10-04 12:05:00,20.86,20.86,20.81,20.83,21600.0,20.86,20.86,20.81,20.83,21600.0
2013-10-04 12:10:00,20.83,20.84,20.81,20.83,62700.0,20.83,20.84,20.81,20.83,62700.0
2013-10-04 12:15:00,20.83,20.84,20.82,20.83,33300.0,20.83,20.84,20.82,20.83,33300.0
2013-10-04 12:20:00,20.83,20.84,20.81,20.82,29800.0,20.83,20.84,20.81,20.82,29800.0
2013-10-04 12:25:00,20.81,20.82,20.79,20.8,53700.0,20.81,20.82,20.79,20.8,53700.0
2013-10-04 12:30:00,20.81,20.85,20.8,20.84,30900.0,20.81,20.85,20.8,20.84,30900.0
2013-10-04 12:35:00,20.84,20.86,20.84,20.84,44700.0,20.84,20.86,20.84,20.84,44700.0
2013-10-04 12:40:00,20.85,20.87,20.85,20.85,25800.0,20.85,20.87,20.85,20.85,25800.0
2013-10-04 12:45:00,20.85,20.85,20.82,20.82,18800.0,20.85,20.85,20.82,20.82,18800.0
2013-10-04 12:50:00,20.83,20.86,20.82,20.86,30500.0,20.83,20.86,20.82,20.86,30500.0
2013-10-04 12:55:00,20.86,20.87,20.84,20.86,84800.0,20.86,20.87,20.84,20.86,84800.0
2013-10-04 13:00:00,20.85,20.86,20.83,20.85,21900.0,20.85,20.86,20.83,20.85,21900.0
2013-10-04 13:05:00,20.86,20.87,20.85,20.86,24700.0,20.86,20.87,20.85,20.86,24700.0
2013-10-04 13:10:00,20.86,20.94,20.85,20.92,156500.0,20.86,20.94,20.85,20.92,156500.0
2013-10-04 13:15:00,20.92,20.98,20.91,20.95,83900.0,20.92,20.98,20.91,20.95,83900.0
2013-10-04 13:20:00,20.96,20.97,20.93,20.94,37600.0,20.96,20.97,20.93,20.94,37600.0
2013-10-04 13:25:00,20.95,20.95,20.92,20.93,63900.0,20.95,20.95,20.92,20.93,63900.0
2013-10-04 13:30:00,20.93,20.93,20.91,20.91,34900.0,20.93,20.93,20.91,20.91,34900.0
2013-10-04 13:35:00,20.91,20.92,20.89,20.89,22000.0,20.91,20.92,20.89,20.89,22000.0
2013-10-04 13:40:00,20.89,20.91,20.89,20.89,15100.0,20.89,20.91,20.89,20.89,15100.0
2013-10-04 13:45:00,20.89,20.89,20.86,20.88,60300.0,20.89,20.89,20.86,20.88,60300.0
2013-10-04 13:50:00,20.88,20.88,20.86,20.86,28300.0,20.88,20.88,20.86,20.86,28300.0
2013-10-04 13:55:00,20.87,20.9,20.86,20.89,13900.0,20.87,20.9,20.86,20.89,13900.0
2013-10-04 14:00:00,20.89,20.92,20.88,20.9,66400.0,20.89,20.92,20.88,20.9,66400.0
2013-10-04 14:05:00,20.91,20.94,20.9,20.93,50200.0,20.91,20.94,20.9,20.93,50200.0
2013-10-04 14:10:00,20.93,20.96,20.92,20.95,24700.0,20.93,20.96,20.92,20.95,24700.0
2013-10-04 14:15:00,20.94,20.96,20.94,20.95,20100.0,20.94,20.96,20.94,20.95,20100.0
2013-10-04 14:20:00,20.95,20.96,20.93,20.94,14000.0,20.95,20.96,20.93,20.94,14000.0
2013-10-04 14:25:00,20.93,20.94,20.93,20.93,6500.0,20.93,20.94,20.93,20.93,6500.0
2013-10-04 14:30:00,20.94,20.95,20.93,20.95,31200.0,20.94,20.95,20.93,20.95,31200.0
2013-10-04 14:35:00,20.94,20.94,20.93,20.93,11600.0,20.94,20.94,20.93,20.93,11600.0
2013-10-04 14:40:00,20.94,20.95,20.94,20.94,8100.0,20.94,20.95,20.94,20.94,8100.0
2013-10-04 14:45:00,20.94,20.96,20.94,20.94,17300.0,20.94,20.96,20.94,20.94,17300.0
2013-10-04 14:50:00,20.95,20.95,20.93,20.93,17600.0,20.95,20.95,20.93,20.93,17600.0
2013-10-04 14:55:00,20.93,20.94,20.93,20.93,10000.0,20.93,20.94,20.93,20.93,10000.0
2013-10-04 15:00:00,20.93,20.93,20.92,20.93,14600.0,20.93,20.93,20.92,20.93,14600.0
2013-10-04 15:05:00,20.93,20.94,20.92,20.93,38800.0,20.93,20.94,20.92,20.93,38800.0
2013-10-04 15:10:00,20.94,20.94,20.9,20.9,20800.0,20.94,20.94,20.9,20.9,20800.0
2013-10-04 15:15:00,20.9,20.91,20.9,20.9,13900.0,20.9,20.91,20.9,20.9,13900.0
2013-10-04 15:20:00,20.9,20.91,20.88,20.89,34600.0,20.9,20.91,20.88,20.89,34600.0
2013-10-04 15:25:00,20.89,20.89,20.88,20.88,66200.0,20.89,20.89,20.88,20.88,66200.0
2013-10-04 15:30:00,20.88,20.89,20.88,20.89,32000.0,20.88,20.89,20.88,20.89,32000.0
2013-10-04 15:35:00,20.89,20.91,20.88,20.9,27000.0,20.89,20.91,20.88,20.9,27000.0
2013-10-04 15:40:00,20.9,20.92,20.9,20.9,32700.0,20.9,20.92,20.9,20.9,32700.0
2013-10-04 15:45:00,20.91,20.91,20.9,20.9,37200.0,20.91,20.91,20.9,20.9,37200.0
2013-10-04 15:50:00,20.91,20.93,20.9,20.93,63500.0,20.91,20.93,20.9,20.93,63500.0
2013-10-04 15:55:00,20.93,20.94,20.92,20.94,207400.0,20.93,20.94,20.92,20.94,207400.0
2013-10-07 09:30:00,21.15,21.16,21.1,21.15,313100.0,21.15,21.16,21.1,21.15,313100.0
2013-10-07 09:35:00,21.15,21.16,21.13,21.15,179100.0,21.15,21.16,21.13,21.15,179100.0
2013-10-07 09:40:00,21.16,21.55,21.15,21.55,1883600.0,21.16,21.55,21.15,21.55,1883600.0
2013-10-07 09:45:00,21.55,21.62,21.46,21.47,652500.0,21.55,21.62,21.46,21.47,652500.0
2013-10-07 09:50:00,21.46,21.5,21.42,21.43,310000.0,21.46,21.5,21.42,21.43,310000.0
2013-10-07 09:55:00,21.42,21.49,21.41,21.44,187000.0,21.42,21.49,21.41,21.44,187000.0
2013-10-07 10:00:00,21.45,21.48,21.43,21.45,117800.0,21.45,21.48,21.43,21.45,117800.0
2013-10-07 10:05:00,21.44,21.48,21.42,21.48,261700.0,21.44,21.48,21.42,21.48,261700.0
2013-10-07 10:10:00,21.48,21.49,21.43,21.43,214700.0,21.48,21.49,21.43,21.43,214700.0
2013-10-07 10:15:00,21.43,21.46,21.43,21.45,103100.0,21.43,21.46,21.43,21.45,103100.0
2013-10-07 10:20:00,21.45,21.46,21.41,21.42,122700.0,21.45,21.46,21.41,21.42,122700.0
2013-10-07 10:25:00,21.42,21.47,21.4,21.46,92000.0,21.42,21.47,21.4,21.46,92000.0
2013-10-07 10:30:00,21.46,21.47,21.44,21.45,78000.0,21.46,21.47,21.44,21.45,78000.0
2013-10-07 10:35:00,21.45,21.49,21.44,21.46,96000.0,21.45,21.49,21.44,21.46,96000.0
2013-10-07 10:40:00,21.46,21.49,21.45,21.48,53300.0,21.46,21.49,21.45,21.48,53300.0
2013-10-07 10:45:00,21.48,21.49,21.46,21.46,75000.0,21.48,21.49,21.46,21.46,75000.0
2013-10-07 10:50:00,21.45,21.46,21.42,21.42,99400.0,21.45,21.46,21.42,21.42,99400.0
2013-10-07 10:55:00,21.42,21.47,21.41,21.45,180300.0,21.42,21.47,21.41,21.45,180300.0
2013-10-07 11:00:00,21.44,21.49,21.44,21.49,124300.0,21.44,21.49,21.44,21.49,124300.0
2013-10-07 11:05:00,21.48,21.53,21.48,21.49,138400.0,21.48,21.53,21.48,21.49,138400.0
2013-10-07 11:10:00,21.49,21.53,21.48,21.52,58200.0,21.49,21.53,21.48,21.52,58200.0
2013-10-07 11:15:00,21.53,21.6,21.53,21.58,287300.0,21.53,21.6,21.53,21.58,287300.0
2013-10-07 11:20:00,21.58,21.58,21.54,21.57,134000.0,21.58,21.58,21.54,21.57,134000.0
2013-10-07 11:25:00,21.57,21.65,21.56,21.64,224500.0,21.57,21.65,21.56,21.64,224500.0
2013-10-07 11:30:00,21.65,21.65,21.55,21.56,152100.0,21.65,21.65,21.55,21.56,152100.0
2013-10-07 11:35:00,21.57,21.61,21.54,21.6,70300.0,21.57,21.61,21.54,21.6,70300.0
2013-10-07 11:40:00,21.61,21.63,21.6,21.6,166300.0,21.61,21.63,21.6,21.6,166300.0
2013-10-07 11:45:00,21.6,21.6,21.53,21.55,121100.0,21.6,21.6,21.53,21.55,121100.0
2013-10-07 11:50:00,21.55,21.56,21.5,21.52,180400.0,21.55,21.56,21.5,21.52,180400.0
2013-10-07 11:55:00,21.52,21.53,21.49,21.49,31300.0,21.52,21.53,21.49,21.49,31300.0
2013-10-07 12:00:00,21.5,21.55,21.5,21.54,79600.0,21.5,21.55,21.5,21.54,79600.0
2013-10-07 12:05:00,21.55,21.55,21.53,21.54,24700.0,21.55,21.55,21.53,21.54,24700.0
2013-10-07 12:10:00,21.54,21.58,21.52,21.57,65800.0,21.54,21.58,21.52,21.57,65800.0
2013-10-07 12:15:00,21.56,21.58,21.54,21.57,40200.0,21.56,21.58,21.54,21.57,40200.0
2013-10-07 12:20:00,21.57,21.6,21.55,21.56,86100.0,21.57,21.6,21.55,21.56,86100.0
2013-10-07 12:25:00,21.56,21.58,21.49,21.53,484400.0,21.56,21.58,21.49,21.53,484400.0
2013-10-07 12:30:00,21.52,21.54,21.49,21.5,87200.0,21.52,21.54,21.49,21.5,87200.0
2013-10-07 12:35:00,21.5,21.52,21.5,21.52,22100.0,21.5,21.52,21.5,21.52,22100.0
2013-10-07 12:40:00,21.53,21.54,21.51,21.51,53800.0,21.53,21.54,21.51,21.51,53800.0
2013-10-07 12:45:00,21.5,21.53,21.5,21.52,62400.0,21.5,21.53,21.5,21.52,62400.0
2013-10-07 12:50:00,21.51,21.52,21.5,21.5,55400.0,21.51,21.52,21.5,21.5,55400.0
2013-10-07 12:55:00,21.51,21.53,21.49,21.52,79600.0,21.51,21.53,21.49,21.52,79600.0
2013-10-07 13:00:00,21.51,21.52,21.5,21.52,31700.0,21.51,21.52,21.5,21.52,31700.0
2013-10-07 13:05:00,21.51,21.56,21.51,21.55,64200.0,21.51,21.56,21.51,21.55,64200.0
2013-10-07 13:10:00,21.54,21.55,21.52,21.52,22000.0,21.54,21.55,21.52,21.52,22000.0
2013-10-07 13:15:00,21.52,21.53,21.5,21.53,44800.0,21.52,21.53,21.5,21.53,44800.0
2013-10-07 13:20:00,21.52,21.56,21.5,21.56,94000.0,21.52,21.56,21.5,21.56,94000.0
2013-10-07 13:25:00,21.55,21.56,21.53,21.53,72900.0,21.55,21.56,21.53,21.53,72900.0
2013-10-07 13:30:00,21.52,21.53,21.5,21.52,65200.0,21.52,21.53,21.5,21.52,65200.0
2013-10-07 13:35:00,21.51,21.54,21.51,21.54,41000.0,21.51,21.54,21.51,21.54,41000.0
2013-10-07 13:40:00,21.54,21.55,21.53,21.55,132700.0,21.54,21.55,21.53,21.55,132700.0
2013-10-07 13:45:00,21.55,21.57,21.52,21.53,400900.0,21.55,21.57,21.52,21.53,400900.0
2013-10-07 13:50:00,21.54,21.54,21.52,21.53,36700.0,21.54,21.54,21.52,21.53,36700.0
2013-10-07 13:55:00,21.52,21.53,21.51,21.51,22100.0,21.52,21.53,21.51,21.51,22100.0
2013-10-07 14:00:00,21.52,21.52,21.49,21.5,71900.0,21.52,21.52,21.49,21.5,71900.0
2013-10-07 14:05:00,21.49,21.52,21.49,21.5,48300.0,21.49,21.52,21.49,21.5,48300.0
2013-10-07 14:10:00,21.51,21.51,21.47,21.48,53100.0,21.51,21.51,21.47,21.48,53100.0
2013-10-07 14:15:00,21.48,21.49,21.47,21.47,24600.0,21.48,21.49,21.47,21.47,24600.0
2013-10-07 14:20:00,21.48,21.49,21.48,21.48,18700.0,21.48,21.49,21.48,21.48,18700.0
2013-10-07 14:25:00,21.48,21.5,21.47,21.49,22100.0,21.48,21.5,21.47,21.49,22100.0
2013-10-07 14:30:00,21.49,21.5,21.48,21.49,55400.0,21.49,21.5,21.48,21.49,55400.0
2013-10-07 14:35:00,21.48,21.5,21.48,21.5,72100.0,21.48,21.5,21.48,21.5,72100.0
2013-10-07 14:40:00,21.49,21.5,21.47,21.48,45900.0,21.49,21.5,21.47,21.48,45900.0
2013-10-07 14:45:00,21.48,21.49,21.47,21.48,43400.0,21.48,21.49,21.47,21.48,43400.0
2013-10-07 14:50:00,21.48,21.5,21.48,21.5,27600.0,21.48,21.5,21.48,21.5,27600.0
2013-10-07 14:55:00,21.5,21.5,21.48,21.5,25900.0,21.5,21.5,21.48,21.5,25900.0
2013-10-07 15:00:00,21.49,21.49,21.47,21.48,61300.0,21.49,21.49,21.47,21.48,61300.0
2013-10-07 15:05:00,21.48,21.5,21.47,21.5,49600.0,21.48,21.5,21.47,21.5,49600.0
2013-10-07 15:10:00,21.5,21.5,21.48,21.49,75300.0,21.5,21.5,21.48,21.49,75300.0
2013-10-07 15:15:00,21.49,21.52,21.49,21.51,286900.0,21.49,21.52,21.49,21.51,286900.0
2013-10-07 15:20:00,21.51,21.51,21.48,21.51,98300.0,21.51,21.51,21.48,21.51,98300.0
2013-10-07 15:25:00,21.51,21.51,21.49,21.51,63900.0,21.51,21.51,21.49,21.51,63900.0
2013-10-07 15:30:00,21.5,21.51,21.49,21.49,122300.0,21.5,21.51,21.49,21.49,122300.0
2013-10-07 15:35:00,21.5,21.5,21.47,21.5,159100.0,21.5,21.5,21.47,21.5,159100.0
2013-10-07 15:40:00,21.5,21.5,21.49,21.5,118600.0,21.5,21.5,21.49,21.5,118600.0
2013-10-07 15:45:00,21.49,21.5,21.49,21.5,162000.0,21.49,21.5,21.49,21.5,162000.0
2013-10-07 15:50:00,21.49,21.5,21.49,21.5,139600.0,21.49,21.5,21.49,21.5,139600.0
2013-10-07 15:55:00,21.5,21.55,21.49,21.54,946800.0,21.5,21.55,21.49,21.54,946800.0
2013-10-08 09:30:00,21.59,21.59,21.56,21.57,160200.0,21.59,21.59,21.56,21.57,160200.0
2013-10-08 09:35:00,21.57,21.67,21.57,21.63,445300.0,21.57,21.67,21.57,21.63,445300.0
2013-10-08 09:40:00,21.63,21.63,21.59,21.6,268300.0,21.63,21.63,21.59,21.6,268300.0
2013-10-08 09:45:00,21.6,21.62,21.59,21.61,103000.0,21.6,21.62,21.59,21.61,103000.0
2013-10-08 09:50:00,21.61,21.64,21.6,21.6,225100.0,21.61,21.64,21.6,21.6,225100.0
2013-10-08 09:55:00,21.61,21.62,21.59,21.61,106500.0,21.61,21.62,21.59,21.61,106500.0
2013-10-08 10:00:00,21.61,21.65,21.6,21.61,298400.0,21.61,21.65,21.6,21.61,298400.0
2013-10-08 10:05:00,21.61,21.63,21.6,21.62,126700.0,21.61,21.63,21.6,21.62,126700.0
2013-10-08 10:10:00,21.62,21.62,21.6,21.61,38400.0,21.62,21.62,21.6,21.61,38400.0
2013-10-08 10:15:00,21.62,21.63,21.6,21.62,97600.0,21.62,21.63,21.6,21.62,97600.0
2013-10-08 10:20:00,21.61,21.62,21.6,21.61,48100.0,21.61,21.62,21.6,21.61,48100.0
2013-10-08 10:25:00,21.62,21.62,21.58,21.6,222600.0,21.62,21.62,21.58,21.6,222600.0
2013-10-08 10:30:00,21.6,21.61,21.59,21.6,71100.0,21.6,21.61,21.59,21.6,71100.0
2013-10-08 10:35:00,21.61,21.62,21.6,21.61,25800.0,21.61,21.62,21.6,21.61,25800.0
2013-10-08 10:40:00,21.62,21.62,21.6,21.61,22200.0,21.62,21.62,21.6,21.61,22200.0
2013-10-08 10:45:00,21.61,21.65,21.61,21.64,91400.0,21.61,21.65,21.61,21.64,91400.0
2013-10-08 10:50:00,21.64,21.67,21.63,21.65,197900.0,21.64,21.67,21.63,21.65,197900.0
2013-10-08 10:55:00,21.64,21.67,21.64,21.65,62000.0,21.64,21.67,21.64,21.65,62000.0
2013-10-08 11:00:00,21.65,21.65,21.63,21.64,108400.0,21.65,21.65,21.63,21.64,108400.0
2013-10-08 11:05:00,21.63,21.64,21.6,21.63,115000.0,21.63,21.64,21.6,21.63,115000.0
2013-10-08 11:10:00,21.62,21.63,21.61,21.62,55300.0,21.62,21.63,21.61,21.62,55300.0
2013-10-08 11:15:00,21.62,21.64,21.61,21.64,80300.0,21.62,21.64,21.61,21.64,80300.0
2013-10-08 11:20:00,21.64,21.64,21.62,21.63,42400.0,21.64,21.64,21.62,21.63,42400.0
2013-10-08 11:25:00,21.64,21.64,21.62,21.62,105800.0,21.64,21.64,21.62,21.62,105800.0
2013-10-08 11:30:00,21.62,21.63,21.61,21.62,39600.0,21.62,21.63,21.61,21.62,39600.0
2013-10-08 11:35:00,21.62,21.63,21.61,21.63,45900.0,21.62,21.63,21.61,21.63,45900.0
2013-10-08 11:40:00,21.62,21.63,21.61,21.62,94600.0,21.62,21.63,21.61,21.62,94600.0
2013-10-08 11:45:00,21.61,21.62,21.58,21.59,71300.0,21.61,21.62,21.58,21.59,71300.0
2013-10-08 11:50:00,21.59,21.59,21.58,21.59,108300.0,21.59,21.59,21.58,21.59,108300.0
2013-10-08 11:55:00,21.59,21.59,21.55,21.58,223700.0,21.59,21.59,21.55,21.58,223700.0
2013-10-08 12:00:00,21.57,21.58,21.56,21.57,70200.0,21.57,21.58,21.56,21.57,70200.0
2013-10-08 12:05:00,21.57,21.57,21.56,21.56,41600.0,21.57,21.57,21.56,21.56,41600.0
2013-10-08 12:10:00,21.57,21.58,21.56,21.57,104100.0,21.57,21.58,21.56,21.57,104100.0
2013-10-08 12:15:00,21.57,21.58,21.57,21.58,23400.0,21.57,21.58,21.57,21.58,23400.0
2013-10-08 12:20:00,21.57,21.58,21.57,21.57,30100.0,21.57,21.58,21.57,21.57,30100.0
2013-10-08 12:25:00,21.57,21.59,21.57,21.58,60100.0,21.57,21.59,21.57,21.58,60100.0
2013-10-08 12:30:00,21.59,21.59,21.57,21.59,52700.0,21.59,21.59,21.57,21.59,52700.0
2013-10-08 12:35:00,21.59,21.59,21.56,21.58,26400.0,21.59,21.59,21.56,21.58,26400.0
2013-10-08 12:40:00,21.58,21.59,21.57,21.58,47700.0,21.58,21.59,21.57,21.58,47700.0
2013-10-08 12:45:00,21.58,21.59,21.57,21.59,24900.0,21.58,21.59,21.57,21.59,24900.0
2013-10-08 12:50:00,21.59,21.59,21.58,21.59,17700.0,21.59,21.59,21.58,21.59,17700.0
2013-10-08 12:55:00,21.59,21.59,21.57,21.57,30800.0,21.59,21.59,21.57,21.57,30800.0
2013-10-08 13:00:00,21.57,21.57,21.54,21.56,152100.0,21.57,21.57,21.54,21.56,152100.0
2013-10-08 13:05:00,21.55,21.58,21.55,21.57,84200.0,21.55,21.58,21.55,21.57,84200.0
2013-10-08 13:10:00,21.58,21.59,21.57,21.58,35800.0,21.58,21.59,21.57,21.58,35800.0
2013-10-08 13:15:00,21.58,21.59,21.57,21.57,41700.0,21.58,21.59,21.57,21.57,41700.0
2013-10-08 13:20:00,21.58,21.62,21.57,21.61,152700.0,21.58,21.62,21.57,21.61,152700.0
2013-10-08 13:25:00,21.61,21.61,21.59,21.6,167000.0,21.61,21.61,21.59,21.6,167000.0
2013-10-08 13:30:00,21.61,21.61,21.59,21.59,12500.0,21.61,21.61,21.59,21.59,12500.0
2013-10-08 13:35:00,21.6,21.6,21.58,21.59,23300.0,21.6,21.6,21.58,21.59,23300.0
2013-10-08 13:40:00,21.6,21.6,21.58,21.59,37100.0,21.6,21.6,21.58,21.59,37100.0
2013-10-08 13:45:00,21.6,21.6,21.59,21.6,23900.0,21.6,21.6,21.59,21.6,23900.0
2013-10-08 13:50:00,21.59,21.6,21.58,21.6,51900.0,21.59,21.6,21.58,21.6,51900.0
2013-10-08 13:55:00,21.6,21.61,21.58,21.61,33200.0,21.6,21.61,21.58,21.61,33200.0
2013-10-08 14:00:00,21.6,21.6,21.59,21.6,46500.0,21.6,21.6,21.59,21.6,46500.0
2013-10-08 14:05:00,21.6,21.61,21.58,21.59,63700.0,21.6,21.61,21.58,21.59,63700.0
2013-10-08 14:10:00,21.59,21.6,21.58,21.58,22500.0,21.59,21.6,21.58,21.58,22500.0
2013-10-08 14:15:00,21.58,21.6,21.58,21.59,25700.0,21.58,21.6,21.58,21.59,25700.0
2013-10-08 14:20:00,21.58,21.59,21.57,21.58,35100.0,21.58,21.59,21.57,21.58,35100.0
2013-10-08 14:25:00,21.58,21.58,21.56,21.58,29400.0,21.58,21.58,21.56,21.58,29400.0
2013-10-08 14:30:00,21.57,21.58,21.54,21.55,38400.0,21.57,21.58,21.54,21.55,38400.0
2013-10-08 14:35:00,21.55,21.55,21.54,21.54,10600.0,21.55,21.55,21.54,21.54,10600.0
2013-10-08 14:40:00,21.55,21.55,21.53,21.54,23300.0,21.55,21.55,21.53,21.54,23300.0
2013-10-08 14:45:00,21.54,21.55,21.53,21.53,44400.0,21.54,21.55,21.53,21.53,44400.0
2013-10-08 14:50:00,21.54,21.54,21.51,21.51,31800.0,21.54,21.54,21.51,21.51,31800.0
2013-10-08 14:55:00,21.52,21.53,21.49,21.49,109200.0,21.52,21.53,21.49,21.49,109200.0
2013-10-08 15:00:00,21.5,21.52,21.48,21.49,103000.0,21.5,21.52,21.48,21.49,103000.0
2013-10-08 15:05:00,21.49,21.51,21.47,21.51,60500.0,21.49,21.51,21.47,21.51,60500.0
2013-10-08 15:10:00,21.51,21.54,21.5,21.52,58700.0,21.51,21.54,21.5,21.52,58700.0
2013-10-08 15:15:00,21.52,21.52,21.5,21.51,21400.0,21.52,21.52,21.5,21.51,21400.0
2013-10-08 15:20:00,21.51,21.54,21.5,21.54,53800.0,21.51,21.54,21.5,21.54,53800.0
2013-10-08 15:25:00,21.53,21.54,21.5,21.51,77400.0,21.53,21.54,21.5,21.51,77400.0
2013-10-08 15:30:00,21.51,21.52,21.5,21.5,70700.0,21.51,21.52,21.5,21.5,70700.0
2013-10-08 15:35:00,21.51,21.52,21.5,21.52,67400.0,21.51,21.52,21.5,21.52,67400.0
2013-10-08 15:40:00,21.52,21.52,21.5,21.51,59500.0,21.52,21.52,21.5,21.51,59500.0
2013-10-08 15:45:00,21.5,21.51,21.48,21.48,177800.0,21.5,21.51,21.48,21.48,177800.0
2013-10-08 15:50:00,21.49,21.5,21.48,21.5,123800.0,21.49,21.5,21.48,21.5,123800.0
2013-10-08 15:55:00,21.5,21.5,21.49,21.49,221000.0,21.5,21.5,21.49,21.49,221000.0
2013-10-09 09:30:00,21.16,21.18,21.14,21.18,203700.0,21.16,21.18,21.14,21.18,203700.0
2013-10-09 09:35:00,21.18,21.18,21.15,21.16,167100.0,21.18,21.18,21.15,21.16,167100.0
2013-10-09 09:40:00,21.17,21.18,21.16,21.18,133200.0,21.17,21.18,21.16,21.18,133200.0
2013-10-09 09:45:00,21.17,21.18,21.14,21.15,222600.0,21.17,21.18,21.14,21.15,222600.0
2013-10-09 09:50:00,21.16,21.16,21.14,21.14,129200.0,21.16,21.16,21.14,21.14,129200.0
2013-10-09 09:55:00,21.14,21.17,21.13,21.15,125800.0,21.14,21.17,21.13,21.15,125800.0
2013-10-09 10:00:00,21.16,21.16,21.13,21.14,89800.0,21.16,21.16,21.13,21.14,89800.0
2013-10-09 10:05:00,21.14,21.14,21.05,21.06,945700.0,21.14,21.14,21.05,21.06,945700.0
2013-10-09 10:10:00,21.05,21.05,20.97,21.02,627800.0,21.05,21.05,20.97,21.02,627800.0
2013-10-09 10:15:00,21.02,21.04,21.0,21.02,244800.0,21.02,21.04,21.0,21.02,244800.0
2013-10-09 10:20:00,21.02,21.03,21.0,21.02,85300.0,21.02,21.03,21.0,21.02,85300.0
2013-10-09 10:25:00,21.02,21.06,21.0,21.04,131000.0,21.02,21.06,21.0,21.04,131000.0
2013-10-09 10:30:00,21.04,21.05,21.03,21.03,119500.0,21.04,21.05,21.03,21.03,119500.0
2013-10-09 10:35:00,21.04,21.06,21.03,21.06,69300.0,21.04,21.06,21.03,21.06,69300.0
2013-10-09 10:40:00,21.05,21.07,21.04,21.04,178600.0,21.05,21.07,21.04,21.04,178600.0
2013-10-09 10:45:00,21.05,21.09,21.04,21.07,150400.0,21.05,21.09,21.04,21.07,150400.0
2013-10-09 10:50:00,21.07,21.08,21.06,21.07,59500.0,21.07,21.08,21.06,21.07,59500.0
2013-10-09 10:55:00,21.08,21.09,21.05,21.07,71400.0,21.08,21.09,21.05,21.07,71400.0
2013-10-09 11:00:00,21.07,21.09,21.06,21.07,78000.0,21.07,21.09,21.06,21.07,78000.0
2013-10-09 11:05:00,21.07,21.11,21.07,21.11,143600.0,21.07,21.11,21.07,21.11,143600.0
2013-10-09 11:10:00,21.11,21.11,21.07,21.08,213000.0,21.11,21.11,21.07,21.08,213000.0
2013-10-09 11:15:00,21.07,21.08,21.05,21.07,62000.0,21.07,21.08,21.05,21.07,62000.0
2013-10-09 11:20:00,21.07,21.09,21.07,21.09,52200.0,21.07,21.09,21.07,21.09,52200.0
2013-10-09 11:25:00,21.09,21.09,21.04,21.04,51900.0,21.09,21.09,21.04,21.04,51900.0
2013-10-09 11:30:00,21.05,21.06,21.04,21.05,44000.0,21.05,21.06,21.04,21.05,44000.0
2013-10-09 11:35:00,21.05,21.08,21.05,21.07,66500.0,21.05,21.08,21.05,21.07,66500.0
2013-10-09 11:40:00,21.07,21.08,21.05,21.05,49800.0,21.07,21.08,21.05,21.05,49800.0
2013-10-09 11:45:00,21.05,21.07,21.04,21.06,31700.0,21.05,21.07,21.04,21.06,31700.0
2013-10-09 11:50:00,21.06,21.07,21.05,21.05,52000.0,21.06,21.07,21.05,21.05,52000.0
2013-10-09 11:55:00,21.06,21.06,21.05,21.05,38600.0,21.06,21.06,21.05,21.05,38600.0
2013-10-09 12:00:00,21.06,21.06,21.03,21.06,89100.0,21.06,21.06,21.03,21.06,89100.0
2013-10-09 12:05:00,21.05,21.05,21.03,21.04,116500.0,21.05,21.05,21.03,21.04,116500.0
2013-10-09 12:10:00,21.04,21.05,21.04,21.05,11100.0,21.04,21.05,21.04,21.05,11100.0
2013-10-09 12:15:00,21.06,21.08,21.05,21.07,51100.0,21.06,21.08,21.05,21.07,51100.0
2013-10-09 12:20:00,21.06,21.08,21.06,21.07,53700.0,21.06,21.08,21.06,21.07,53700.0
2013-10-09 12:25:00,21.06,21.07,21.05,21.06,25600.0,21.06,21.07,21.05,21.06,25600.0
2013-10-09 12:30:00,21.05,21.07,21.05,21.06,26400.0,21.05,21.07,21.05,21.06,26400.0
2013-10-09 12:35:00,21.07,21.08,21.06,21.08,35000.0,21.07,21.08,21.06,21.08,35000.0
2013-10-09 12:40:00,21.08,21.1,21.07,21.08,197200.0,21.08,21.1,21.07,21.08,197200.0
2013-10-09 12:45:00,21.08,21.1,21.08,21.09,56700.0,21.08,21.1,21.08,21.09,56700.0
2013-10-09 12:50:00,21.09,21.11,21.08,21.08,62600.0,21.09,21.11,21.08,21.08,62600.0
2013-10-09 12:55:00,21.09,21.09,21.07,21.07,76600.0,21.09,21.09,21.07,21.07,76600.0
2013-10-09 13:00:00,21.07,21.09,21.05,21.08,117900.0,21.07,21.09,21.05,21.08,117900.0
2013-10-09 13:05:00,21.08,21.09,21.07,21.08,31600.0,21.08,21.09,21.07,21.08,31600.0
2013-10-09 13:10:00,21.07,21.09,21.07,21.07,43200.0,21.07,21.09,21.07,21.07,43200.0
2013-10-09 13:15:00,21.07,21.08,21.07,21.07,14300.0,21.07,21.08,21.07,21.07,14300.0
2013-10-09 13:20:00,21.08,21.1,21.07,21.08,82500.0,21.08,21.1,21.07,21.08,82500.0
2013-10-09 13:25:00,21.08,21.15,21.08,21.14,155700.0,21.08,21.15,21.08,21.14,155700.0
2013-10-09 13:30:00,21.15,21.16,21.12,21.13,147100.0,21.15,21.16,21.12,21.13,147100.0
2013-10-09 13:35:00,21.14,21.15,21.13,21.14,121000.0,21.14,21.15,21.13,21.14,121000.0
2013-10-09 13:40:00,21.14,21.16,21.14,21.16,74200.0,21.14,21.16,21.14,21.16,74200.0
2013-10-09 13:45:00,21.16,21.21,21.16,21.21,158400.0,21.16,21.21,21.16,21.21,158400.0
2013-10-09 13:50:00,21.2,21.24,21.19,21.2,175300.0,21.2,21.24,21.19,21.2,175300.0
2013-10-09 13:55:00,21.2,21.21,21.17,21.18,66400.0,21.2,21.21,21.17,21.18,66400.0
2013-10-09 14:00:00,21.17,21.17,21.07,21.1,317300.0,21.17,21.17,21.07,21.1,317300.0
2013-10-09 14:05:00,21.11,21.16,21.1,21.14,158700.0,21.11,21.16,21.1,21.14,158700.0
2013-10-09 14:10:00,21.14,21.14,21.1,21.11,97200.0,21.14,21.14,21.1,21.11,97200.0
2013-10-09 14:15:00,21.11,21.12,21.1,21.11,81300.0,21.11,21.12,21.1,21.11,81300.0
2013-10-09 14:20:00,21.11,21.14,21.1,21.1,100900.0,21.11,21.14,21.1,21.1,100900.0
2013-10-09 14:25:00,21.11,21.12,21.09,21.1,57200.0,21.11,21.12,21.09,21.1,57200.0
2013-10-09 14:30:00,21.1,21.13,21.1,21.12,32900.0,21.1,21.13,21.1,21.12,32900.0
2013-10-09 14:35:00,21.13,21.14,21.11,21.13,54600.0,21.13,21.14,21.11,21.13,54600.0
2013-10-09 14:40:00,21.13,21.16,21.12,21.16,32000.0,21.13,21.16,21.12,21.16,32000.0
2013-10-09 14:45:00,21.16,21.16,21.12,21.13,33400.0,21.16,21.16,21.12,21.13,33400.0
2013-10-09 14:50:00,21.12,21.15,21.11,21.14,182200.0,21.12,21.15,21.11,21.14,182200.0
2013-10-09 14:55:00,21.14,21.15,21.11,21.13,262300.0,21.14,21.15,21.11,21.13,262300.0
2013-10-09 15:00:00,21.13,21.15,21.12,21.14,68300.0,21.13,21.15,21.12,21.14,68300.0
2013-10-09 15:05:00,21.14,21.15,21.12,21.13,28000.0,21.14,21.15,21.12,21.13,28000.0
2013-10-09 15:10:00,21.13,21.14,21.12,21.13,15000.0,21.13,21.14,21.12,21.13,15000.0
2013-10-09 15:15:00,21.12,21.13,21.12,21.12,15000.0,21.12,21.13,21.12,21.12,15000.0
2013-10-09 15:20:00,21.12,21.13,21.11,21.12,18300.0,21.12,21.13,21.11,21.12,18300.0
2013-10-09 15:25:00,21.11,21.12,21.07,21.07,51200.0,21.11,21.12,21.07,21.07,51200.0
2013-10-09 15:30:00,21.08,21.08,21.06,21.07,202100.0,21.08,21.08,21.06,21.07,202100.0
2013-10-09 15:35:00,21.06,21.07,21.03,21.05,420500.0,21.06,21.07,21.03,21.05,420500.0
2013-10-09 15:40:00,21.04,21.06,21.03,21.03,225000.0,21.04,21.06,21.03,21.03,225000.0
2013-10-09 15:45:00,21.04,21.06,21.04,21.05,102300.0,21.04,21.06,21.04,21.05,102300.0
2013-10-09 15:50:00,21.06,21.06,21.02,21.04,209600.0,21.06,21.06,21.02,21.04,209600.0
2013-10-09 15:55:00,21.05,21.06,21.03,21.05,349500.0,21.05,21.06,21.03,21.05,349500.0
2013-10-10 09:30:00,21.1,21.11,21.07,21.08,84400.0,21.1,21.11,21.07,21.08,84400.0
2013-10-10 09:35:00,21.07,21.1,21.04,21.09,216100.0,21.07,21.1,21.04,21.09,216100.0
2013-10-10 09:40:00,21.09,21.09,21.07,21.09,81200.0,21.09,21.09,21.07,21.09,81200.0
2013-10-10 09:45:00,21.09,21.11,21.08,21.1,113400.0,21.09,21.11,21.08,21.1,113400.0
2013-10-10 09:50:00,21.1,21.12,21.08,21.12,99800.0,21.1,21.12,21.08,21.12,99800.0
2013-10-10 09:55:00,21.12,21.13,21.11,21.11,75200.0,21.12,21.13,21.11,21.11,75200.0
2013-10-10 10:00:00,21.11,21.12,21.1,21.11,24700.0,21.11,21.12,21.1,21.11,24700.0
2013-10-10 10:05:00,21.11,21.14,21.1,21.13,129200.0,21.11,21.14,21.1,21.13,129200.0
2013-10-10 10:10:00,21.13,21.14,21.12,21.12,46900.0,21.13,21.14,21.12,21.12,46900.0
2013-10-10 10:15:00,21.13,21.14,21.1,21.1,85200.0,21.13,21.14,21.1,21.1,85200.0
2013-10-10 10:20:00,21.1,21.12,21.1,21.11,29800.0,21.1,21.12,21.1,21.11,29800.0
2013-10-10 10:25:00,21.11,21.13,21.11,21.13,61600.0,21.11,21.13,21.11,21.13,61600.0
2013-10-10 10:30:00,21.13,21.14,21.12,21.14,63200.0,21.13,21.14,21.12,21.14,63200.0
2013-10-10 10:35:00,21.14,21.18,21.13,21.15,124900.0,21.14,21.18,21.13,21.15,124900.0
2013-10-10 10:40:00,21.15,21.16,21.11,21.13,67100.0,21.15,21.16,21.11,21.13,67100.0
2013-10-10 10:45:00,21.13,21.14,21.12,21.13,80900.0,21.13,21.14,21.12,21.13,80900.0
2013-10-10 10:50:00,21.13,21.14,21.12,21.13,257300.0,21.13,21.14,21.12,21.13,257300.0
2013-10-10 10:55:00,21.13,21.13,21.12,21.12,37100.0,21.13,21.13,21.12,21.12,37100.0
2013-10-10 11:00:00,21.12,21.14,21.12,21.12,62200.0,21.12,21.14,21.12,21.12,62200.0
2013-10-10 11:05:00,21.13,21.15,21.13,21.14,41900.0,21.13,21.15,21.13,21.14,41900.0
2013-10-10 11:10:00,21.14,21.15,21.13,21.13,48300.0,21.14,21.15,21.13,21.13,48300.0
2013-10-10 11:15:00,21.14,21.14,21.13,21.14,3500.0,21.14,21.14,21.13,21.14,3500.0
2013-10-10 11:20:00,21.13,21.13,21.11,21.12,81100.0,21.13,21.13,21.11,21.12,81100.0
2013-10-10 11:25:00,21.13,21.13,21.12,21.13,40200.0,21.13,21.13,21.12,21.13,40200.0
2013-10-10 11:30:00,21.13,21.14,21.11,21.13,76700.0,21.13,21.14,21.11,21.13,76700.0
2013-10-10 11:35:00,21.12,21.13,21.12,21.13,52100.0,21.12,21.13,21.12,21.13,52100.0
2013-10-10 11:40:00,21.12,21.14,21.12,21.13,38700.0,21.12,21.14,21.12,21.13,38700.0
2013-10-10 11:45:00,21.13,21.13,21.12,21.12,24300.0,21.13,21.13,21.12,21.12,24300.0
2013-10-10 11:50:00,21.12,21.14,21.12,21.13,44800.0,21.12,21.14,21.12,21.13,44800.0
2013-10-10 11:55:00,21.13,21.14,21.13,21.13,41200.0,21.13,21.14,21.13,21.13,41200.0
2013-10-10 12:00:00,21.13,21.14,21.13,21.14,41200.0,21.13,21.14,21.13,21.14,41200.0
2013-10-10 12:05:00,21.14,21.15,21.13,21.13,38100.0,21.14,21.15,21.13,21.13,38100.0
2013-10-10 12:10:00,21.14,21.15,21.13,21.13,24600.0,21.14,21.15,21.13,21.13,24600.0
2013-10-10 12:15:00,21.13,21.14,21.13,21.13,20000.0,21.13,21.14,21.13,21.13,20000.0
2013-10-10 12:20:00,21.13,21.14,21.13,21.14,21300.0,21.13,21.14,21.13,21.14,21300.0
2013-10-10 12:25:00,21.14,21.14,21.13,21.14,23900.0,21.14,21.14,21.13,21.14,23900.0
2013-10-10 12:30:00,21.14,21.14,21.13,21.13,16900.0,21.14,21.14,21.13,21.13,16900.0
2013-10-10 12:35:00,21.13,21.14,21.13,21.13,19700.0,21.13,21.14,21.13,21.13,19700.0
2013-10-10 12:40:00,21.13,21.13,21.1,21.11,87100.0,21.13,21.13,21.1,21.11,87100.0
2013-10-10 12:45:00,21.11,21.12,21.1,21.11,41500.0,21.11,21.12,21.1,21.11,41500.0
2013-10-10 12:50:00,21.12,21.12,21.11,21.12,15300.0,21.12,21.12,21.11,21.12,15300.0
2013-10-10 12:55:00,21.12,21.12,21.1,21.11,27700.0,21.12,21.12,21.1,21.11,27700.0
2013-10-10 13:00:00,21.11,21.12,21.1,21.12,65300.0,21.11,21.12,21.1,21.12,65300.0
2013-10-10 13:05:00,21.11,21.13,21.1,21.12,63400.0,21.11,21.13,21.1,21.12,63400.0
2013-10-10 13:10:00,21.12,21.12,21.1,21.11,6600.0,21.12,21.12,21.1,21.11,6600.0
2013-10-10 13:15:00,21.11,21.11,21.09,21.1,11100.0,21.11,21.11,21.09,21.1,11100.0
2013-10-10 13:20:00,21.1,21.11,21.08,21.08,51700.0,21.1,21.11,21.08,21.08,51700.0
2013-10-10 13:25:00,21.08,21.08,21.07,21.08,68600.0,21.08,21.08,21.07,21.08,68600.0
2013-10-10 13:30:00,21.08,21.09,21.08,21.08,19600.0,21.08,21.09,21.08,21.08,19600.0
2013-10-10 13:35:00,21.09,21.09,21.08,21.08,26600.0,21.09,21.09,21.08,21.08,26600.0
2013-10-10 13:40:00,21.09,21.09,21.08,21.08,6600.0,21.09,21.09,21.08,21.08,6600.0
2013-10-10 13:45:00,21.08,21.09,21.07,21.08,25600.0,21.08,21.09,21.07,21.08,25600.0
2013-10-10 13:50:00,21.08,21.08,21.07,21.07,21700.0,21.08,21.08,21.07,21.07,21700.0
2013-10-10 13:55:00,21.07,21.07,21.04,21.05,72800.0,21.07,21.07,21.04,21.05,72800.0
2013-10-10 14:00:00,21.05,21.06,21.05,21.05,33100.0,21.05,21.06,21.05,21.05,33100.0
2013-10-10 14:05:00,21.06,21.09,21.06,21.08,65100.0,21.06,21.09,21.06,21.08,65100.0
2013-10-10 14:10:00,21.08,21.08,21.07,21.07,51300.0,21.08,21.08,21.07,21.07,51300.0
2013-10-10 14:15:00,21.07,21.09,21.07,21.09,29800.0,21.07,21.09,21.07,21.09,29800.0
2013-10-10 14:20:00,21.08,21.08,21.07,21.08,31400.0,21.08,21.08,21.07,21.08,31400.0
2013-10-10 14:25:00,21.07,21.08,21.05,21.07,42400.0,21.07,21.08,21.05,21.07,42400.0
2013-10-10 14:30:00,21.08,21.08,21.05,21.07,26100.0,21.08,21.08,21.05,21.07,26100.0
2013-10-10 14:35:00,21.05,21.05,21.04,21.05,22500.0,21.05,21.05,21.04,21.05,22500.0
2013-10-10 14:40:00,21.05,21.07,21.05,21.07,20300.0,21.05,21.07,21.05,21.07,20300.0
2013-10-10 14:45:00,21.07,21.08,21.06,21.07,13300.0,21.07,21.08,21.06,21.07,13300.0
2013-10-10 14:50:00,21.08,21.08,21.07,21.07,16000.0,21.08,21.08,21.07,21.07,16000.0
2013-10-10 14:55:00,21.07,21.08,21.07,21.07,5200.0,21.07,21.08,21.07,21.07,5200.0
2013-10-10 15:00:00,21.07,21.07,21.05,21.05,55400.0,21.07,21.07,21.05,21.05,55400.0
2013-10-10 15:05:00,21.06,21.06,21.05,21.05,23900.0,21.06,21.06,21.05,21.05,23900.0
2013-10-10 15:10:00,21.06,21.06,21.05,21.05,62600.0,21.06,21.06,21.05,21.05,62600.0
2013-10-10 15:15:00,21.05,21.06,21.04,21.05,126900.0,21.05,21.06,21.04,21.05,126900.0
2013-10-10 15:20:00,21.05,21.06,20.94,20.98,364500.0,21.05,21.06,20.94,20.98,364500.0
2013-10-10 15:25:00,20.97,20.99,20.94,20.94,137300.0,20.97,20.99,20.94,20.94,137300.0
2013-10-10 15:30:00,20.94,20.96,20.91,20.91,193300.0,20.94,20.96,20.91,20.91,193300.0
2013-10-10 15:35:00,20.91,20.97,20.91,20.95,174200.0,20.91,20.97,20.91,20.95,174200.0
2013-10-10 15:40:00,20.95,20.96,20.83,20.86,476300.0,20.95,20.96,20.83,20.86,476300.0
2013-10-10 15:45:00,20.86,20.89,20.83,20.84,303500.0,20.86,20.89,20.83,20.84,303500.0
2013-10-10 15:50:00,20.84,20.87,20.84,20.85,256000.0,20.84,20.87,20.84,20.85,256000.0
2013-10-10 15:55:00,20.85,20.88,20.82,20.82,381500.0,20.85,20.88,20.82,20.82,381500.0
2013-10-11 09:30:00,20.48,20.5,20.45,20.48,542900.0,20.48,20.5,20.45,20.48,542900.0
2013-10-11 09:35:00,20.48,20.53,20.47,20.5,544200.0,20.48,20.53,20.47,20.5,544200.0
2013-10-11 09:40:00,20.5,20.51,20.45,20.46,274300.0,20.5,20.51,20.45,20.46,274300.0
2013-10-11 09:45:00,20.46,20.48,20.44,20.45,234300.0,20.46,20.48,20.44,20.45,234300.0
2013-10-11 09:50:00,20.45,20.45,20.4,20.44,387600.0,20.45,20.45,20.4,20.44,387600.0
2013-10-11 09:55:00,20.43,20.44,20.42,20.43,139100.0,20.43,20.44,20.42,20.43,139100.0
2013-10-11 10:00:00,20.43,20.46,20.41,20.45,267400.0,20.43,20.46,20.41,20.45,267400.0
2013-10-11 10:05:00,20.45,20.48,20.45,20.45,94700.0,20.45,20.48,20.45,20.45,94700.0
2013-10-11 10:10:00,20.46,20.46,20.43,20.44,66100.0,20.46,20.46,20.43,20.44,66100.0
2013-10-11 10:15:00,20.44,20.45,20.42,20.44,212400.0,20.44,20.45,20.42,20.44,212400.0
2013-10-11 10:20:00,20.44,20.44,20.42,20.44,192700.0,20.44,20.44,20.42,20.44,192700.0
2013-10-11 10:25:00,20.44,20.45,20.43,20.44,114300.0,20.44,20.45,20.43,20.44,114300.0
2013-10-11 10:30:00,20.43,20.45,20.41,20.42,107600.0,20.43,20.45,20.41,20.42,107600.0
2013-10-11 10:35:00,20.42,20.42,20.38,20.4,233200.0,20.42,20.42,20.38,20.4,233200.0
2013-10-11 10:40:00,20.39,20.44,20.37,20.43,266100.0,20.39,20.44,20.37,20.43,266100.0
2013-10-11 10:45:00,20.43,20.45,20.43,20.44,107200.0,20.43,20.45,20.43,20.44,107200.0
2013-10-11 10:50:00,20.45,20.46,20.42,20.45,214100.0,20.45,20.46,20.42,20.45,214100.0
2013-10-11 10:55:00,20.46,20.46,20.43,20.45,140700.0,20.46,20.46,20.43,20.45,140700.0
2013-10-11 11:00:00,20.45,20.49,20.45,20.47,165400.0,20.45,20.49,20.45,20.47,165400.0
2013-10-11 11:05:00,20.47,20.48,20.46,20.47,70700.0,20.47,20.48,20.46,20.47,70700.0
2013-10-11 11:10:00,20.48,20.48,20.45,20.45,140400.0,20.48,20.48,20.45,20.45,140400.0
2013-10-11 11:15:00,20.46,20.47,20.45,20.47,36400.0,20.46,20.47,20.45,20.47,36400.0
2013-10-11 11:20:00,20.46,20.46,20.44,20.45,99100.0,20.46,20.46,20.44,20.45,99100.0
2013-10-11 11:25:00,20.45,20.47,20.44,20.45,68400.0,20.45,20.47,20.44,20.45,68400.0
2013-10-11 11:30:00,20.44,20.46,20.44,20.45,71700.0,20.44,20.46,20.44,20.45,71700.0
2013-10-11 11:35:00,20.45,20.47,20.44,20.46,59100.0,20.45,20.47,20.44,20.46,59100.0
2013-10-11 11:40:00,20.47,20.48,20.46,20.47,82100.0,20.47,20.48,20.46,20.47,82100.0
2013-10-11 11:45:00,20.47,20.48,20.47,20.47,64500.0,20.47,20.48,20.47,20.47,64500.0
2013-10-11 11:50:00,20.48,20.49,20.45,20.47,133900.0,20.48,20.49,20.45,20.47,133900.0
2013-10-11 11:55:00,20.47,20.47,20.45,20.45,14500.0,20.47,20.47,20.45,20.45,14500.0
2013-10-11 12:00:00,20.45,20.47,20.45,20.47,55000.0,20.45,20.47,20.45,20.47,55000.0
2013-10-11 12:05:00,20.47,20.48,20.46,20.48,19400.0,20.47,20.48,20.46,20.48,19400.0
2013-10-11 12:10:00,20.47,20.48,20.47,20.48,34300.0,20.47,20.48,20.47,20.48,34300.0
2013-10-11 12:15:00,20.47,20.49,20.47,20.47,115000.0,20.47,20.49,20.47,20.47,115000.0
2013-10-11 12:20:00,20.48,20.48,20.47,20.47,27100.0,20.48,20.48,20.47,20.47,27100.0
2013-10-11 12:25:00,20.47,20.48,20.46,20.46,108200.0,20.47,20.48,20.46,20.46,108200.0
2013-10-11 12:30:00,20.46,20.47,20.45,20.46,20700.0,20.46,20.47,20.45,20.46,20700.0
2013-10-11 12:35:00,20.45,20.47,20.44,20.46,41100.0,20.45,20.47,20.44,20.46,41100.0
2013-10-11 12:40:00,20.46,20.47,20.45,20.45,29000.0,20.46,20.47,20.45,20.45,29000.0
2013-10-11 12:45:00,20.45,20.47,20.44,20.47,60100.0,20.45,20.47,20.44,20.47,60100.0
2013-10-11 12:50:00,20.47,20.5,20.46,20.48,138700.0,20.47,20.5,20.46,20.48,138700.0
2013-10-11 12:55:00,20.48,20.5,20.47,20.49,164900.0,20.48,20.5,20.47,20.49,164900.0
2013-10-11 13:00:00,20.49,20.5,20.47,20.47,46900.0,20.49,20.5,20.47,20.47,46900.0
2013-10-11 13:05:00,20.48,20.48,20.46,20.47,40000.0,20.48,20.48,20.46,20.47,40000.0
2013-10-11 13:10:00,20.46,20.48,20.46,20.47,93900.0,20.46,20.48,20.46,20.47,93900.0
2013-10-11 13:15:00,20.47,20.49,20.47,20.48,102300.0,20.47,20.49,20.47,20.48,102300.0
2013-10-11 13:20:00,20.48,20.49,20.47,20.47,52300.0,20.48,20.49,20.47,20.47,52300.0
2013-10-11 13:25:00,20.47,20.48,20.44,20.46,100400.0,20.47,20.48,20.44,20.46,100400.0
2013-10-11 13:30:00,20.46,20.48,20.45,20.47,69300.0,20.46,20.48,20.45,20.47,69300.0
2013-10-11 13:35:00,20.46,20.48,20.46,20.48,48300.0,20.46,20.48,20.46,20.48,48300.0
2013-10-11 13:40:00,20.47,20.48,20.46,20.47,28300.0,20.47,20.48,20.46,20.47,28300.0
2013-10-11 13:45:00,20.47,20.48,20.47,20.47,18700.0,20.47,20.48,20.47,20.47,18700.0
2013-10-11 13:50:00,20.47,20.48,20.45,20.45,32800.0,20.47,20.48,20.45,20.45,32800.0
2013-10-11 13:55:00,20.46,20.47,20.45,20.46,69000.0,20.46,20.47,20.45,20.46,69000.0
2013-10-11 14:00:00,20.47,20.47,20.45,20.45,47500.0,20.47,20.47,20.45,20.45,47500.0
2013-10-11 14:05:00,20.45,20.46,20.45,20.46,20900.0,20.45,20.46,20.45,20.46,20900.0
2013-10-11 14:10:00,20.46,20.47,20.45,20.46,37500.0,20.46,20.47,20.45,20.46,37500.0
2013-10-11 14:15:00,20.46,20.47,20.45,20.47,23400.0,20.46,20.47,20.45,20.47,23400.0
2013-10-11 14:20:00,20.47,20.47,20.45,20.47,40400.0,20.47,20.47,20.45,20.47,40400.0
2013-10-11 14:25:00,20.46,20.47,20.46,20.47,14000.0,20.46,20.47,20.46,20.47,14000.0
2013-10-11 14:30:00,20.47,20.47,20.42,20.42,121700.0,20.47,20.47,20.42,20.42,121700.0
2013-10-11 14:35:00,20.42,20.44,20.41,20.42,76800.0,20.42,20.44,20.41,20.42,76800.0
2013-10-11 14:40:00,20.42,20.46,20.42,20.45,64100.0,20.42,20.46,20.42,20.45,64100.0
2013-10-11 14:45:00,20.46,20.47,20.45,20.45,71900.0,20.46,20.47,20.45,20.45,71900.0
2013-10-11 14:50:00,20.45,20.47,20.44,20.47,64100.0,20.45,20.47,20.44,20.47,64100.0
2013-10-11 14:55:00,20.47,20.48,20.45,20.46,147900.0,20.47,20.48,20.45,20.46,147900.0
2013-10-11 15:00:00,20.46,20.47,20.45,20.45,40300.0,20.46,20.47,20.45,20.45,40300.0
2013-10-11 15:05:00,20.45,20.48,20.45,20.48,84900.0,20.45,20.48,20.45,20.48,84900.0
2013-10-11 15:10:00,20.48,20.49,20.47,20.47,55500.0,20.48,20.49,20.47,20.47,55500.0
2013-10-11 15:15:00,20.48,20.5,20.47,20.49,84200.0,20.48,20.5,20.47,20.49,84200.0
2013-10-11 15:20:00,20.48,20.49,20.47,20.48,74600.0,20.48,20.49,20.47,20.48,74600.0
2013-10-11 15:25:00,20.48,20.5,20.47,20.49,146100.0,20.48,20.5,20.47,20.49,146100.0
2013-10-11 15:30:00,20.5,20.55,20.49,20.54,441000.0,20.5,20.55,20.49,20.54,441000.0
2013-10-11 15:35:00,20.54,20.55,20.52,20.52,86500.0,20.54,20.55,20.52,20.52,86500.0
2013-10-11 15:40:00,20.52,20.53,20.5,20.5,169900.0,20.52,20.53,20.5,20.5,169900.0
2013-10-11 15:45:00,20.5,20.52,20.49,20.5,180100.0,20.5,20.52,20.49,20.5,180100.0
2013-10-11 15:50:00,20.49,20.51,20.49,20.5,238900.0,20.49,20.51,20.49,20.5,238900.0
2013-10-11 15:55:00,20.5,20.54,20.5,20.53,564100.0,20.5,20.54,20.5,20.53,564100.0
2013-10-14 09:30:00,20.73,20.76,20.72,20.72,212600.0,20.73,20.76,20.72,20.72,212600.0
2013-10-14 09:35:00,20.72,20.74,20.7,20.73,124900.0,20.72,20.74,20.7,20.73,124900.0
2013-10-14 09:40:00,20.72,20.74,20.72,20.73,89100.0,20.72,20.74,20.72,20.73,89100.0
2013-10-14 09:45:00,20.73,20.75,20.73,20.75,34500.0,20.73,20.75,20.73,20.75,34500.0
2013-10-14 09:50:00,20.74,20.75,20.73,20.74,37900.0,20.74,20.75,20.73,20.74,37900.0
2013-10-14 09:55:00,20.74,20.76,20.73,20.74,54500.0,20.74,20.76,20.73,20.74,54500.0
2013-10-14 10:00:00,20.74,20.76,20.74,20.76,23100.0,20.74,20.76,20.74,20.76,23100.0
2013-10-14 10:05:00,20.75,20.76,20.73,20.73,84700.0,20.75,20.76,20.73,20.73,84700.0
2013-10-14 10:10:00,20.73,20.74,20.72,20.72,96100.0,20.73,20.74,20.72,20.72,96100.0
2013-10-14 10:15:00,20.72,20.73,20.7,20.73,193400.0,20.72,20.73,20.7,20.73,193400.0
2013-10-14 10:20:00,20.72,20.72,20.7,20.72,65000.0,20.72,20.72,20.7,20.72,65000.0
2013-10-14 10:25:00,20.73,20.73,20.71,20.72,52700.0,20.73,20.73,20.71,20.72,52700.0
2013-10-14 10:30:00,20.73,20.73,20.72,20.72,47500.0,20.73,20.73,20.72,20.72,47500.0
2013-10-14 10:35:00,20.73,20.73,20.71,20.71,26700.0,20.73,20.73,20.71,20.71,26700.0
2013-10-14 10:40:00,20.71,20.73,20.71,20.72,46800.0,20.71,20.73,20.71,20.72,46800.0
2013-10-14 10:45:00,20.72,20.73,20.71,20.72,61600.0,20.72,20.73,20.71,20.72,61600.0
2013-10-14 10:50:00,20.71,20.76,20.71,20.75,202200.0,20.71,20.76,20.71,20.75,202200.0
2013-10-14 10:55:00,20.74,20.75,20.72,20.73,62900.0,20.74,20.75,20.72,20.73,62900.0
2013-10-14 11:00:00,20.72,20.73,20.71,20.72,78200.0,20.72,20.73,20.71,20.72,78200.0
2013-10-14 11:05:00,20.72,20.72,20.7,20.71,61900.0,20.72,20.72,20.7,20.71,61900.0
2013-10-14 11:10:00,20.72,20.72,20.66,20.67,178100.0,20.72,20.72,20.66,20.67,178100.0
2013-10-14 11:15:00,20.66,20.69,20.65,20.67,78100.0,20.66,20.69,20.65,20.67,78100.0
2013-10-14 11:20:00,20.67,20.67,20.65,20.65,44400.0,20.67,20.67,20.65,20.65,44400.0
2013-10-14 11:25:00,20.65,20.68,20.65,20.68,70100.0,20.65,20.68,20.65,20.68,70100.0
2013-10-14 11:30:00,20.68,20.68,20.66,20.67,53600.0,20.68,20.68,20.66,20.67,53600.0
2013-10-14 11:35:00,20.66,20.66,20.64,20.65,45400.0,20.66,20.66,20.64,20.65,45400.0
2013-10-14 11:40:00,20.66,20.67,20.66,20.67,25800.0,20.66,20.67,20.66,20.67,25800.0
2013-10-14 11:45:00,20.67,20.67,20.64,20.65,42300.0,20.67,20.67,20.64,20.65,42300.0
2013-10-14 11:50:00,20.65,20.66,20.64,20.64,10700.0,20.65,20.66,20.64,20.64,10700.0
2013-10-14 11:55:00,20.64,20.65,20.62,20.63,87100.0,20.64,20.65,20.62,20.63,87100.0
2013-10-14 12:00:00,20.63,20.66,20.63,20.66,24800.0,20.63,20.66,20.63,20.66,24800.0
2013-10-14 12:05:00,20.65,20.67,20.65,20.66,31100.0,20.65,20.67,20.65,20.66,31100.0
2013-10-14 12:10:00,20.66,20.67,20.66,20.67,13700.0,20.66,20.67,20.66,20.67,13700.0
2013-10-14 12:15:00,20.67,20.67,20.66,20.67,6400.0,20.67,20.67,20.66,20.67,6400.0
2013-10-14 12:20:00,20.67,20.67,20.65,20.66,18400.0,20.67,20.67,20.65,20.66,18400.0
2013-10-14 12:25:00,20.66,20.67,20.65,20.66,28700.0,20.66,20.67,20.65,20.66,28700.0
2013-10-14 12:30:00,20.66,20.66,20.64,20.64,14000.0,20.66,20.66,20.64,20.64,14000.0
2013-10-14 12:35:00,20.64,20.65,20.63,20.64,18200.0,20.64,20.65,20.63,20.64,18200.0
2013-10-14 12:40:00,20.64,20.65,20.64,20.64,21700.0,20.64,20.65,20.64,20.64,21700.0
2013-10-14 12:45:00,20.64,20.65,20.64,20.65,12200.0,20.64,20.65,20.64,20.65,12200.0
2013-10-14 12:50:00,20.64,20.64,20.61,20.62,63100.0,20.64,20.64,20.61,20.62,63100.0
2013-10-14 12:55:00,20.63,20.63,20.62,20.62,38000.0,20.63,20.63,20.62,20.62,38000.0
2013-10-14 13:00:00,20.62,20.65,20.61,20.65,35900.0,20.62,20.65,20.61,20.65,35900.0
2013-10-14 13:05:00,20.65,20.65,20.64,20.64,12000.0,20.65,20.65,20.64,20.64,12000.0
2013-10-14 13:10:00,20.64,20.64,20.61,20.62,14200.0,20.64,20.64,20.61,20.62,14200.0
2013-10-14 13:15:00,20.61,20.63,20.61,20.62,17700.0,20.61,20.63,20.61,20.62,17700.0
2013-10-14 13:20:00,20.62,20.63,20.57,20.57,143700.0,20.62,20.63,20.57,20.57,143700.0
2013-10-14 13:25:00,20.57,20.6,20.57,20.59,52200.0,20.57,20.6,20.57,20.59,52200.0
2013-10-14 13:30:00,20.58,20.59,20.58,20.59,17800.0,20.58,20.59,20.58,20.59,17800.0
2013-10-14 13:35:00,20.59,20.6,20.58,20.6,19900.0,20.59,20.6,20.58,20.6,19900.0
2013-10-14 13:40:00,20.59,20.6,20.59,20.6,7300.0,20.59,20.6,20.59,20.6,7300.0
2013-10-14 13:45:00,20.6,20.6,20.59,20.6,11800.0,20.6,20.6,20.59,20.6,11800.0
2013-10-14 13:50:00,20.59,20.61,20.59,20.6,19900.0,20.59,20.61,20.59,20.6,19900.0
2013-10-14 13:55:00,20.6,20.61,20.59,20.6,12800.0,20.6,20.61,20.59,20.6,12800.0
2013-10-14 14:00:00,20.6,20.62,20.59,20.61,27900.0,20.6,20.62,20.59,20.61,27900.0
2013-10-14 14:05:00,20.61,20.62,20.61,20.62,18100.0,20.61,20.62,20.61,20.62,18100.0
2013-10-14 14:10:00,20.61,20.62,20.61,20.61,5600.0,20.61,20.62,20.61,20.61,5600.0
2013-10-14 14:15:00,20.61,20.62,20.6,20.61,137800.0,20.61,20.62,20.6,20.61,137800.0
2013-10-14 14:20:00,20.6,20.61,20.6,20.6,12900.0,20.6,20.61,20.6,20.6,12900.0
2013-10-14 14:25:00,20.61,20.61,20.59,20.6,71100.0,20.61,20.61,20.59,20.6,71100.0
2013-10-14 14:30:00,20.59,20.61,20.57,20.57,56200.0,20.59,20.61,20.57,20.57,56200.0
2013-10-14 14:35:00,20.58,20.58,20.57,20.58,16000.0,20.58,20.58,20.57,20.58,16000.0
2013-10-14 14:40:00,20.58,20.66,20.57,20.64,146000.0,20.58,20.66,20.57,20.64,146000.0
2013-10-14 14:45:00,20.65,20.66,20.62,20.62,72300.0,20.65,20.66,20.62,20.62,72300.0
2013-10-14 14:50:00,20.63,20.63,20.6,20.63,108900.0,20.63,20.63,20.6,20.63,108900.0
2013-10-14 14:55:00,20.62,20.63,20.6,20.62,38100.0,20.62,20.63,20.6,20.62,38100.0
2013-10-14 15:00:00,20.62,20.62,20.59,20.59,13700.0,20.62,20.62,20.59,20.59,13700.0
2013-10-14 15:05:00,20.59,20.6,20.55,20.55,43500.0,20.59,20.6,20.55,20.55,43500.0
2013-10-14 15:10:00,20.56,20.58,20.54,20.55,41600.0,20.56,20.58,20.54,20.55,41600.0
2013-10-14 15:15:00,20.55,20.56,20.55,20.55,28600.0,20.55,20.56,20.55,20.55,28600.0
2013-10-14 15:20:00,20.54,20.56,20.54,20.55,28100.0,20.54,20.56,20.54,20.55,28100.0
2013-10-14 15:25:00,20.55,20.55,20.53,20.55,86400.0,20.55,20.55,20.53,20.55,86400.0
2013-10-14 15:30:00,20.55,20.55,20.53,20.54,58400.0,20.55,20.55,20.53,20.54,58400.0
2013-10-14 15:35:00,20.53,20.56,20.53,20.55,87000.0,20.53,20.56,20.53,20.55,87000.0
2013-10-14 15:40:00,20.54,20.55,20.5,20.51,217500.0,20.54,20.55,20.5,20.51,217500.0
2013-10-14 15:45:00,20.52,20.53,20.51,20.52,114100.0,20.52,20.53,20.51,20.52,114100.0
2013-10-14 15:50:00,20.52,20.52,20.5,20.51,40700.0,20.52,20.52,20.5,20.51,40700.0
2013-10-14 15:55:00,20.51,20.51,20.49,20.5,172300.0,20.51,20.51,20.49,20.5,172300.0
2013-10-15 09:30:00,20.35,20.37,20.33,20.34,339600.0,20.35,20.37,20.33,20.34,339600.0
2013-10-15 09:35:00,20.34,20.36,20.34,20.36,172600.0,20.34,20.36,20.34,20.36,172600.0
2013-10-15 09:40:00,20.36,20.45,20.35,20.44,585300.0,20.36,20.45,20.35,20.44,585300.0
2013-10-15 09:45:00,20.44,20.51,20.43,20.49,654800.0,20.44,20.51,20.43,20.49,654800.0
2013-10-15 09:50:00,20.49,20.49,20.45,20.46,53900.0,20.49,20.49,20.45,20.46,53900.0
2013-10-15 09:55:00,20.46,20.47,20.45,20.46,77500.0,20.46,20.47,20.45,20.46,77500.0
2013-10-15 10:00:00,20.46,20.46,20.41,20.42,116900.0,20.46,20.46,20.41,20.42,116900.0
2013-10-15 10:05:00,20.42,20.43,20.41,20.42,71900.0,20.42,20.43,20.41,20.42,71900.0
2013-10-15 10:10:00,20.43,20.43,20.41,20.42,67200.0,20.43,20.43,20.41,20.42,67200.0
2013-10-15 10:15:00,20.42,20.46,20.42,20.44,95800.0,20.42,20.46,20.42,20.44,95800.0
2013-10-15 10:20:00,20.44,20.45,20.4,20.41,93700.0,20.44,20.45,20.4,20.41,93700.0
2013-10-15 10:25:00,20.41,20.43,20.4,20.43,86500.0,20.41,20.43,20.4,20.43,86500.0
2013-10-15 10:30:00,20.42,20.43,20.42,20.43,58100.0,20.42,20.43,20.42,20.43,58100.0
2013-10-15 10:35:00,20.43,20.43,20.39,20.4,89800.0,20.43,20.43,20.39,20.4,89800.0
2013-10-15 10:40:00,20.4,20.42,20.4,20.41,49300.0,20.4,20.42,20.4,20.41,49300.0
2013-10-15 10:45:00,20.41,20.43,20.41,20.41,49700.0,20.41,20.43,20.41,20.41,49700.0
2013-10-15 10:50:00,20.41,20.44,20.41,20.44,52000.0,20.41,20.44,20.41,20.44,52000.0
2013-10-15 10:55:00,20.44,20.45,20.42,20.44,101200.0,20.44,20.45,20.42,20.44,101200.0
2013-10-15 11:00:00,20.43,20.44,20.41,20.42,22000.0,20.43,20.44,20.41,20.42,22000.0
2013-10-15 11:05:00,20.43,20.45,20.42,20.45,37700.0,20.43,20.45,20.42,20.45,37700.0
2013-10-15 11:10:00,20.45,20.46,20.4,20.41,114900.0,20.45,20.46,20.4,20.41,114900.0
2013-10-15 11:15:00,20.42,20.43,20.4,20.41,33400.0,20.42,20.43,20.4,20.41,33400.0
2013-10-15 11:20:00,20.41,20.42,20.38,20.39,61300.0,20.41,20.42,20.38,20.39,61300.0
2013-10-15 11:25:00,20.39,20.39,20.36,20.37,49100.0,20.39,20.39,20.36,20.37,49100.0
2013-10-15 11:30:00,20.38,20.38,20.35,20.37,61300.0,20.38,20.38,20.35,20.37,61300.0
2013-10-15 11:35:00,20.38,20.41,20.37,20.4,56500.0,20.38,20.41,20.37,20.4,56500.0
2013-10-15 11:40:00,20.4,20.4,20.38,20.39,40800.0,20.4,20.4,20.38,20.39,40800.0
2013-10-15 11:45:00,20.39,20.4,20.38,20.39,40700.0,20.39,20.4,20.38,20.39,40700.0
2013-10-15 11:50:00,20.39,20.41,20.39,20.39,62400.0,20.39,20.41,20.39,20.39,62400.0
2013-10-15 11:55:00,20.39,20.4,20.39,20.39,12400.0,20.39,20.4,20.39,20.39,12400.0
2013-10-15 12:00:00,20.4,20.41,20.39,20.39,29800.0,20.4,20.41,20.39,20.39,29800.0
2013-10-15 12:05:00,20.39,20.4,20.39,20.4,24500.0,20.39,20.4,20.39,20.4,24500.0
2013-10-15 12:10:00,20.39,20.4,20.38,20.39,22600.0,20.39,20.4,20.38,20.39,22600.0
2013-10-15 12:15:00,20.39,20.4,20.38,20.4,34900.0,20.39,20.4,20.38,20.4,34900.0
2013-10-15 12:20:00,20.39,20.4,20.39,20.39,13600.0,20.39,20.4,20.39,20.39,13600.0
2013-10-15 12:25:00,20.4,20.4,20.37,20.38,11900.0,20.4,20.4,20.37,20.38,11900.0
2013-10-15 12:30:00,20.38,20.39,20.37,20.38,63500.0,20.38,20.39,20.37,20.38,63500.0
2013-10-15 12:35:00,20.38,20.41,20.38,20.4,26000.0,20.38,20.41,20.38,20.4,26000.0
2013-10-15 12:40:00,20.4,20.41,20.38,20.4,33300.0,20.4,20.41,20.38,20.4,33300.0
2013-10-15 12:45:00,20.4,20.4,20.38,20.39,19300.0,20.4,20.4,20.38,20.39,19300.0
2013-10-15 12:50:00,20.39,20.4,20.38,20.39,20100.0,20.39,20.4,20.38,20.39,20100.0
2013-10-15 12:55:00,20.39,20.4,20.39,20.39,25200.0,20.39,20.4,20.39,20.39,25200.0
2013-10-15 13:00:00,20.39,20.41,20.38,20.41,34100.0,20.39,20.41,20.38,20.41,34100.0
2013-10-15 13:05:00,20.41,20.44,20.41,20.42,54900.0,20.41,20.44,20.41,20.42,54900.0
2013-10-15 13:10:00,20.41,20.42,20.4,20.41,37200.0,20.41,20.42,20.4,20.41,37200.0
2013-10-15 13:15:00,20.42,20.43,20.41,20.42,23800.0,20.42,20.43,20.41,20.42,23800.0
2013-10-15 13:20:00,20.42,20.43,20.41,20.43,38300.0,20.42,20.43,20.41,20.43,38300.0
2013-10-15 13:25:00,20.43,20.45,20.43,20.44,43700.0,20.43,20.45,20.43,20.44,43700.0
2013-10-15 13:30:00,20.44,20.48,20.44,20.47,76200.0,20.44,20.48,20.44,20.47,76200.0
2013-10-15 13:35:00,20.48,20.49,20.44,20.45,121600.0,20.48,20.49,20.44,20.45,121600.0
2013-10-15 13:40:00,20.45,20.47,20.45,20.47,130000.0,20.45,20.47,20.45,20.47,130000.0
2013-10-15 13:45:00,20.46,20.47,20.45,20.45,37800.0,20.46,20.47,20.45,20.45,37800.0
2013-10-15 13:50:00,20.45,20.47,20.44,20.46,30400.0,20.45,20.47,20.44,20.46,30400.0
2013-10-15 13:55:00,20.46,20.46,20.44,20.45,38900.0,20.46,20.46,20.44,20.45,38900.0
2013-10-15 14:00:00,20.46,20.46,20.45,20.45,31200.0,20.46,20.46,20.45,20.45,31200.0
2013-10-15 14:05:00,20.46,20.47,20.45,20.45,57200.0,20.46,20.47,20.45,20.45,57200.0
2013-10-15 14:10:00,20.46,20.49,20.45,20.49,33300.0,20.46,20.49,20.45,20.49,33300.0
2013-10-15 14:15:00,20.48,20.51,20.48,20.5,74700.0,20.48,20.51,20.48,20.5,74700.0
2013-10-15 14:20:00,20.5,20.56,20.5,20.55,255600.0,20.5,20.56,20.5,20.55,255600.0
2013-10-15 14:25:00,20.55,20.56,20.53,20.55,135700.0,20.55,20.56,20.53,20.55,135700.0
2013-10-15 14:30:00,20.55,20.55,20.52,20.53,48600.0,20.55,20.55,20.52,20.53,48600.0
2013-10-15 14:35:00,20.53,20.61,20.52,20.59,139700.0,20.53,20.61,20.52,20.59,139700.0
2013-10-15 14:40:00,20.59,20.73,20.59,20.67,493800.0,20.59,20.73,20.59,20.67,493800.0
2013-10-15 14:45:00,20.67,20.68,20.58,20.58,178300.0,20.67,20.68,20.58,20.58,178300.0
2013-10-15 14:50:00,20.58,20.58,20.52,20.54,216400.0,20.58,20.58,20.52,20.54,216400.0
2013-10-15 14:55:00,20.54,20.62,20.54,20.61,165800.0,20.54,20.62,20.54,20.61,165800.0
2013-10-15 15:00:00,20.61,20.67,20.61,20.64,102700.0,20.61,20.67,20.61,20.64,102700.0
2013-10-15 15:05:00,20.64,20.64,20.54,20.59,179800.0,20.64,20.64,20.54,20.59,179800.0
2013-10-15 15:10:00,20.59,20.59,20.53,20.53,98800.0,20.59,20.59,20.53,20.53,98800.0
2013-10-15 15:15:00,20.54,20.55,20.49,20.5,71500.0,20.54,20.55,20.49,20.5,71500.0
2013-10-15 15:20:00,20.49,20.55,20.49,20.53,76200.0,20.49,20.55,20.49,20.53,76200.0
2013-10-15 15:25:00,20.53,20.53,20.5,20.5,33600.0,20.53,20.53,20.5,20.5,33600.0
2013-10-15 15:30:00,20.51,20.56,20.51,20.53,107600.0,20.51,20.56,20.51,20.53,107600.0
2013-10-15 15:35:00,20.53,20.55,20.52,20.54,55100.0,20.53,20.55,20.52,20.54,55100.0
2013-10-15 15:40:00,20.55,20.58,20.53,20.58,77600.0,20.55,20.58,20.53,20.58,77600.0
2013-10-15 15:45:00,20.57,20.59,20.55,20.56,88100.0,20.57,20.59,20.55,20.56,88100.0
2013-10-15 15:50:00,20.57,20.58,20.55,20.55,91100.0,20.57,20.58,20.55,20.55,91100.0
2013-10-15 15:55:00,20.56,20.58,20.55,20.57,213400.0,20.56,20.58,20.55,20.57,213400.0
2013-10-16 09:30:00,20.54,20.56,20.54,20.55,98800.0,20.54,20.56,20.54,20.55,98800.0
2013-10-16 09:35:00,20.55,20.56,20.5,20.52,105100.0,20.55,20.56,20.5,20.52,105100.0
2013-10-16 09:40:00,20.51,20.53,20.48,20.51,178500.0,20.51,20.53,20.48,20.51,178500.0
2013-10-16 09:45:00,20.5,20.53,20.5,20.51,69200.0,20.5,20.53,20.5,20.51,69200.0
2013-10-16 09:50:00,20.51,20.51,20.46,20.48,170300.0,20.51,20.51,20.46,20.48,170300.0
2013-10-16 09:55:00,20.47,20.48,20.43,20.48,177700.0,20.47,20.48,20.43,20.48,177700.0
2013-10-16 10:00:00,20.48,20.49,20.45,20.45,132900.0,20.48,20.49,20.45,20.45,132900.0
2013-10-16 10:05:00,20.45,20.47,20.42,20.43,205900.0,20.45,20.47,20.42,20.43,205900.0
2013-10-16 10:10:00,20.43,20.45,20.41,20.44,98800.0,20.43,20.45,20.41,20.44,98800.0
2013-10-16 10:15:00,20.43,20.44,20.4,20.42,152100.0,20.43,20.44,20.4,20.42,152100.0
2013-10-16 10:20:00,20.43,20.46,20.42,20.46,47200.0,20.43,20.46,20.42,20.46,47200.0
2013-10-16 10:25:00,20.45,20.47,20.44,20.47,65900.0,20.45,20.47,20.44,20.47,65900.0
2013-10-16 10:30:00,20.46,20.49,20.46,20.47,144000.0,20.46,20.49,20.46,20.47,144000.0
2013-10-16 10:35:00,20.46,20.48,20.45,20.47,30400.0,20.46,20.48,20.45,20.47,30400.0
2013-10-16 10:40:00,20.47,20.47,20.44,20.44,37400.0,20.47,20.47,20.44,20.44,37400.0
2013-10-16 10:45:00,20.44,20.45,20.41,20.43,73800.0,20.44,20.45,20.41,20.43,73800.0
2013-10-16 10:50:00,20.43,20.45,20.42,20.43,56800.0,20.43,20.45,20.42,20.43,56800.0
2013-10-16 10:55:00,20.43,20.44,20.41,20.41,64800.0,20.43,20.44,20.41,20.41,64800.0
2013-10-16 11:00:00,20.4,20.43,20.38,20.42,107600.0,20.4,20.43,20.38,20.42,107600.0
2013-10-16 11:05:00,20.42,20.46,20.42,20.44,85700.0,20.42,20.46,20.42,20.44,85700.0
2013-10-16 11:10:00,20.44,20.46,20.44,20.45,76600.0,20.44,20.46,20.44,20.45,76600.0
2013-10-16 11:15:00,20.45,20.46,20.44,20.45,64100.0,20.45,20.46,20.44,20.45,64100.0
2013-10-16 11:20:00,20.46,20.49,20.46,20.47,142100.0,20.46,20.49,20.46,20.47,142100.0
2013-10-16 11:25:00,20.47,20.48,20.46,20.47,25100.0,20.47,20.48,20.46,20.47,25100.0
2013-10-16 11:30:00,20.47,20.48,20.44,20.45,45800.0,20.47,20.48,20.44,20.45,45800.0
2013-10-16 11:35:00,20.46,20.46,20.43,20.44,59800.0,20.46,20.46,20.43,20.44,59800.0
2013-10-16 11:40:00,20.44,20.46,20.43,20.46,44800.0,20.44,20.46,20.43,20.46,44800.0
2013-10-16 11:45:00,20.45,20.46,20.44,20.44,56300.0,20.45,20.46,20.44,20.44,56300.0
2013-10-16 11:50:00,20.45,20.46,20.44,20.45,31500.0,20.45,20.46,20.44,20.45,31500.0
2013-10-16 11:55:00,20.45,20.47,20.45,20.46,56000.0,20.45,20.47,20.45,20.46,56000.0
2013-10-16 12:00:00,20.45,20.46,20.44,20.46,20200.0,20.45,20.46,20.44,20.46,20200.0
2013-10-16 12:05:00,20.45,20.46,20.43,20.43,25700.0,20.45,20.46,20.43,20.43,25700.0
2013-10-16 12:10:00,20.43,20.46,20.43,20.46,76300.0,20.43,20.46,20.43,20.46,76300.0
2013-10-16 12:15:00,20.46,20.48,20.45,20.46,47500.0,20.46,20.48,20.45,20.46,47500.0
2013-10-16 12:20:00,20.46,20.56,20.46,20.53,107900.0,20.46,20.56,20.46,20.53,107900.0
2013-10-16 12:25:00,20.54,20.58,20.52,20.56,148000.0,20.54,20.58,20.52,20.56,148000.0
2013-10-16 12:30:00,20.56,20.58,20.52,20.55,180900.0,20.56,20.58,20.52,20.55,180900.0
2013-10-16 12:35:00,20.55,20.6,20.54,20.59,157500.0,20.55,20.6,20.54,20.59,157500.0
2013-10-16 12:40:00,20.59,20.59,20.55,20.56,141200.0,20.59,20.59,20.55,20.56,141200.0
2013-10-16 12:45:00,20.56,20.57,20.54,20.55,73800.0,20.56,20.57,20.54,20.55,73800.0
2013-10-16 12:50:00,20.55,20.65,20.55,20.63,451800.0,20.55,20.65,20.55,20.63,451800.0
2013-10-16 12:55:00,20.63,20.66,20.59,20.6,132200.0,20.63,20.66,20.59,20.6,132200.0
2013-10-16 13:00:00,20.6,20.61,20.58,20.6,53500.0,20.6,20.61,20.58,20.6,53500.0
2013-10-16 13:05:00,20.6,20.6,20.55,20.57,78100.0,20.6,20.6,20.55,20.57,78100.0
2013-10-16 13:10:00,20.57,20.59,20.57,20.57,23500.0,20.57,20.59,20.57,20.57,23500.0
2013-10-16 13:15:00,20.57,20.59,20.56,20.59,32700.0,20.57,20.59,20.56,20.59,32700.0
2013-10-16 13:20:00,20.59,20.63,20.58,20.59,74100.0,20.59,20.63,20.58,20.59,74100.0
2013-10-16 13:25:00,20.59,20.63,20.59,20.62,106200.0,20.59,20.63,20.59,20.62,106200.0
2013-10-16 13:30:00,20.62,20.62,20.58,20.6,59000.0,20.62,20.62,20.58,20.6,59000.0
2013-10-16 13:35:00,20.6,20.63,20.59,20.61,185400.0,20.6,20.63,20.59,20.61,185400.0
2013-10-16 13:40:00,20.62,20.62,20.6,20.61,27500.0,20.62,20.62,20.6,20.61,27500.0
2013-10-16 13:45:00,20.6,20.6,20.59,20.6,44300.0,20.6,20.6,20.59,20.6,44300.0
2013-10-16 13:50:00,20.59,20.62,20.59,20.61,44700.0,20.59,20.62,20.59,20.61,44700.0
2013-10-16 13:55:00,20.6,20.61,20.58,20.58,57600.0,20.6,20.61,20.58,20.58,57600.0
2013-10-16 14:00:00,20.59,20.6,20.57,20.58,66400.0,20.59,20.6,20.57,20.58,66400.0
2013-10-16 14:05:00,20.58,20.61,20.57,20.6,142300.0,20.58,20.61,20.57,20.6,142300.0
2013-10-16 14:10:00,20.59,20.61,20.59,20.61,55400.0,20.59,20.61,20.59,20.61,55400.0
2013-10-16 14:15:00,20.61,20.62,20.58,20.58,109500.0,20.61,20.62,20.58,20.58,109500.0
2013-10-16 14:20:00,20.59,20.6,20.58,20.59,69100.0,20.59,20.6,20.58,20.59,69100.0
2013-10-16 14:25:00,20.59,20.6,20.59,20.59,51500.0,20.59,20.6,20.59,20.59,51500.0
2013-10-16 14:30:00,20.6,20.61,20.57,20.57,53100.0,20.6,20.61,20.57,20.57,53100.0
2013-10-16 14:35:00,20.57,20.59,20.56,20.58,74700.0,20.57,20.59,20.56,20.58,74700.0
2013-10-16 14:40:00,20.57,20.57,20.55,20.56,58400.0,20.57,20.57,20.55,20.56,58400.0
2013-10-16 14:45:00,20.57,20.6,20.57,20.6,16800.0,20.57,20.6,20.57,20.6,16800.0
2013-10-16 14:50:00,20.6,20.6,20.58,20.59,15100.0,20.6,20.6,20.58,20.59,15100.0
2013-10-16 14:55:00,20.58,20.59,20.58,20.59,14100.0,20.58,20.59,20.58,20.59,14100.0
2013-10-16 15:00:00,20.6,20.6,20.58,20.59,74600.0,20.6,20.6,20.58,20.59,74600.0
2013-10-16 15:05:00,20.59,20.59,20.57,20.58,27800.0,20.59,20.59,20.57,20.58,27800.0
2013-10-16 15:10:00,20.57,20.58,20.56,20.56,26400.0,20.57,20.58,20.56,20.56,26400.0
2013-10-16 15:15:00,20.56,20.58,20.56,20.56,18800.0,20.56,20.58,20.56,20.56,18800.0
2013-10-16 15:20:00,20.57,20.58,20.56,20.58,33900.0,20.57,20.58,20.56,20.58,33900.0
2013-10-16 15:25:00,20.58,20.59,20.58,20.59,31200.0,20.58,20.59,20.58,20.59,31200.0
2013-10-16 15:30:00,20.59,20.59,20.58,20.58,14000.0,20.59,20.59,20.58,20.58,14000.0
2013-10-16 15:35:00,20.58,20.59,20.55,20.55,32600.0,20.58,20.59,20.55,20.55,32600.0
2013-10-16 15:40:00,20.55,20.56,20.52,20.52,34100.0,20.55,20.56,20.52,20.52,34100.0
2013-10-16 15:45:00,20.53,20.53,20.5,20.52,95100.0,20.53,20.53,20.5,20.52,95100.0
2013-10-16 15:50:00,20.52,20.54,20.52,20.52,40700.0,20.52,20.54,20.52,20.52,40700.0
2013-10-16 15:55:00,20.53,20.53,20.5,20.51,131300.0,20.53,20.53,20.5,20.51,131300.0
2013-10-17 09:30:00,20.96,20.99,20.95,20.97,313300.0,20.96,20.99,20.95,20.97,313300.0
2013-10-17 09:35:00,20.96,20.97,20.95,20.97,151700.0,20.96,20.97,20.95,20.97,151700.0
2013-10-17 09:40:00,20.97,20.97,20.95,20.96,145100.0,20.97,20.97,20.95,20.96,145100.0
2013-10-17 09:45:00,20.96,21.02,20.96,21.01,394100.0,20.96,21.02,20.96,21.01,394100.0
2013-10-17 09:50:00,21.01,21.02,20.99,21.0,154800.0,21.01,21.02,20.99,21.0,154800.0
2013-10-17 09:55:00,21.0,21.02,21.0,21.02,69300.0,21.0,21.02,21.0,21.02,69300.0
2013-10-17 10:00:00,21.01,21.06,20.98,21.05,361400.0,21.01,21.06,20.98,21.05,361400.0
2013-10-17 10:05:00,21.05,21.07,21.03,21.04,195600.0,21.05,21.07,21.03,21.04,195600.0
2013-10-17 10:10:00,21.04,21.05,21.0,21.01,63100.0,21.04,21.05,21.0,21.01,63100.0
2013-10-17 10:15:00,21.01,21.02,20.98,20.99,122700.0,21.01,21.02,20.98,20.99,122700.0
2013-10-17 10:20:00,20.99,21.0,20.98,20.99,148500.0,20.99,21.0,20.98,20.99,148500.0
2013-10-17 10:25:00,20.99,21.0,20.99,21.0,41900.0,20.99,21.0,20.99,21.0,41900.0
2013-10-17 10:30:00,20.99,21.02,20.98,21.01,154300.0,20.99,21.02,20.98,21.01,154300.0
2013-10-17 10:35:00,21.01,21.02,21.0,21.01,72200.0,21.01,21.02,21.0,21.01,72200.0
2013-10-17 10:40:00,21.01,21.02,21.0,21.02,146400.0,21.01,21.02,21.0,21.02,146400.0
2013-10-17 10:45:00,21.02,21.04,21.01,21.04,197200.0,21.02,21.04,21.01,21.04,197200.0
2013-10-17 10:50:00,21.04,21.08,21.03,21.03,190900.0,21.04,21.08,21.03,21.03,190900.0
2013-10-17 10:55:00,21.03,21.05,21.02,21.02,70600.0,21.03,21.05,21.02,21.02,70600.0
2013-10-17 11:00:00,21.03,21.03,21.01,21.03,67900.0,21.03,21.03,21.01,21.03,67900.0
2013-10-17 11:05:00,21.02,21.03,21.01,21.01,61200.0,21.02,21.03,21.01,21.01,61200.0
2013-10-17 11:10:00,21.02,21.03,21.01,21.02,51400.0,21.02,21.03,21.01,21.02,51400.0
2013-10-17 11:15:00,21.03,21.03,20.99,20.99,53300.0,21.03,21.03,20.99,20.99,53300.0
2013-10-17 11:20:00,20.99,21.03,20.99,21.02,56800.0,20.99,21.03,20.99,21.02,56800.0
2013-10-17 11:25:00,21.03,21.03,21.01,21.03,48700.0,21.03,21.03,21.01,21.03,48700.0
2013-10-17 11:30:00,21.02,21.03,21.0,21.01,34800.0,21.02,21.03,21.0,21.01,34800.0
2013-10-17 11:35:00,21.01,21.07,21.01,21.07,213000.0,21.01,21.07,21.01,21.07,213000.0
2013-10-17 11:40:00,21.07,21.07,21.04,21.05,91500.0,21.07,21.07,21.04,21.05,91500.0
2013-10-17 11:45:00,21.05,21.07,21.04,21.07,67600.0,21.05,21.07,21.04,21.07,67600.0
2013-10-17 11:50:00,21.07,21.08,21.05,21.07,123000.0,21.07,21.08,21.05,21.07,123000.0
2013-10-17 11:55:00,21.07,21.12,21.07,21.1,143200.0,21.07,21.12,21.07,21.1,143200.0
2013-10-17 12:00:00,21.1,21.11,21.07,21.08,141200.0,21.1,21.11,21.07,21.08,141200.0
2013-10-17 12:05:00,21.08,21.1,21.06,21.07,69300.0,21.08,21.1,21.06,21.07,69300.0
2013-10-17 12:10:00,21.07,21.09,21.06,21.07,179400.0,21.07,21.09,21.06,21.07,179400.0
2013-10-17 12:15:00,21.06,21.1,21.06,21.09,60800.0,21.06,21.1,21.06,21.09,60800.0
2013-10-17 12:20:00,21.09,21.1,21.06,21.08,55000.0,21.09,21.1,21.06,21.08,55000.0
2013-10-17 12:25:00,21.08,21.09,21.07,21.07,34200.0,21.08,21.09,21.07,21.07,34200.0
2013-10-17 12:30:00,21.08,21.09,21.07,21.08,46200.0,21.08,21.09,21.07,21.08,46200.0
2013-10-17 12:35:00,21.07,21.09,21.07,21.09,30900.0,21.07,21.09,21.07,21.09,30900.0
2013-10-17 12:40:00,21.09,21.1,21.08,21.08,50200.0,21.09,21.1,21.08,21.08,50200.0
2013-10-17 12:45:00,21.09,21.1,21.08,21.08,66400.0,21.09,21.1,21.08,21.08,66400.0
2013-10-17 12:50:00,21.08,21.1,21.08,21.09,45800.0,21.08,21.1,21.08,21.09,45800.0
2013-10-17 12:55:00,21.09,21.1,21.08,21.09,40000.0,21.09,21.1,21.08,21.09,40000.0
2013-10-17 13:00:00,21.08,21.12,21.08,21.11,129000.0,21.08,21.12,21.08,21.11,129000.0
2013-10-17 13:05:00,21.12,21.12,21.09,21.1,266200.0,21.12,21.12,21.09,21.1,266200.0
2013-10-17 13:10:00,21.1,21.13,21.1,21.12,131000.0,21.1,21.13,21.1,21.12,131000.0
2013-10-17 13:15:00,21.12,21.14,21.1,21.11,94900.0,21.12,21.14,21.1,21.11,94900.0
2013-10-17 13:20:00,21.1,21.17,21.07,21.16,223800.0,21.1,21.17,21.07,21.16,223800.0
2013-10-17 13:25:00,21.16,21.17,21.14,21.15,86100.0,21.16,21.17,21.14,21.15,86100.0
2013-10-17 13:30:00,21.15,21.16,21.14,21.15,31000.0,21.15,21.16,21.14,21.15,31000.0
2013-10-17 13:35:00,21.16,21.16,21.14,21.14,54300.0,21.16,21.16,21.14,21.14,54300.0
2013-10-17 13:40:00,21.15,21.16,21.14,21.16,100800.0,21.15,21.16,21.14,21.16,100800.0
2013-10-17 13:45:00,21.16,21.16,21.13,21.13,33000.0,21.16,21.16,21.13,21.13,33000.0
2013-10-17 13:50:00,21.13,21.14,21.11,21.12,65100.0,21.13,21.14,21.11,21.12,65100.0
2013-10-17 13:55:00,21.12,21.12,21.11,21.11,28900.0,21.12,21.12,21.11,21.11,28900.0
2013-10-17 14:00:00,21.11,21.13,21.11,21.12,52600.0,21.11,21.13,21.11,21.12,52600.0
2013-10-17 14:05:00,21.13,21.13,21.12,21.13,36800.0,21.13,21.13,21.12,21.13,36800.0
2013-10-17 14:10:00,21.13,21.14,21.13,21.13,35400.0,21.13,21.14,21.13,21.13,35400.0
2013-10-17 14:15:00,21.14,21.16,21.14,21.15,55300.0,21.14,21.16,21.14,21.15,55300.0
2013-10-17 14:20:00,21.16,21.17,21.15,21.16,61600.0,21.16,21.17,21.15,21.16,61600.0
2013-10-17 14:25:00,21.16,21.16,21.15,21.15,21600.0,21.16,21.16,21.15,21.15,21600.0
2013-10-17 14:30:00,21.15,21.16,21.13,21.13,52400.0,21.15,21.16,21.13,21.13,52400.0
2013-10-17 14:35:00,21.14,21.15,21.14,21.14,60400.0,21.14,21.15,21.14,21.14,60400.0
2013-10-17 14:40:00,21.14,21.15,21.11,21.13,57900.0,21.14,21.15,21.11,21.13,57900.0
2013-10-17 14:45:00,21.13,21.14,21.12,21.13,27200.0,21.13,21.14,21.12,21.13,27200.0
2013-10-17 14:50:00,21.14,21.14,21.13,21.13,39400.0,21.14,21.14,21.13,21.13,39400.0
2013-10-17 14:55:00,21.13,21.14,21.12,21.13,27400.0,21.13,21.14,21.12,21.13,27400.0
2013-10-17 15:00:00,21.12,21.13,21.11,21.12,38200.0,21.12,21.13,21.11,21.12,38200.0
2013-10-17 15:05:00,21.12,21.13,21.1,21.1,80600.0,21.12,21.13,21.1,21.1,80600.0
2013-10-17 15:10:00,21.09,21.09,21.03,21.04,118400.0,21.09,21.09,21.03,21.04,118400.0
2013-10-17 15:15:00,21.04,21.05,21.03,21.04,65500.0,21.04,21.05,21.03,21.04,65500.0
2013-10-17 15:20:00,21.03,21.03,21.0,21.01,158800.0,21.03,21.03,21.0,21.01,158800.0
2013-10-17 15:25:00,21.01,21.03,21.0,21.02,77200.0,21.01,21.03,21.0,21.02,77200.0
2013-10-17 15:30:00,21.02,21.03,21.01,21.01,35800.0,21.02,21.03,21.01,21.01,35800.0
2013-10-17 15:35:00,21.02,21.02,20.97,21.0,156500.0,21.02,21.02,20.97,21.0,156500.0
2013-10-17 15:40:00,21.0,21.02,20.99,21.02,92200.0,21.0,21.02,20.99,21.02,92200.0
2013-10-17 15:45:00,21.02,21.07,21.01,21.06,185700.0,21.02,21.07,21.01,21.06,185700.0
2013-10-17 15:50:00,21.06,21.08,21.03,21.03,393900.0,21.06,21.08,21.03,21.03,393900.0
2013-10-17 15:55:00,21.03,21.06,21.02,21.02,416000.0,21.03,21.06,21.02,21.02,416000.0
2013-10-18 09:30:00,21.08,21.12,21.07,21.09,152800.0,21.08,21.12,21.07,21.09,152800.0
2013-10-18 09:35:00,21.09,21.13,21.09,21.11,72100.0,21.09,21.13,21.09,21.11,72100.0
2013-10-18 09:40:00,21.12,21.15,21.12,21.14,131800.0,21.12,21.15,21.12,21.14,131800.0
2013-10-18 09:45:00,21.14,21.16,21.13,21.13,81700.0,21.14,21.16,21.13,21.13,81700.0
2013-10-18 09:50:00,21.14,21.14,21.1,21.12,284800.0,21.14,21.14,21.1,21.12,284800.0
2013-10-18 09:55:00,21.13,21.16,21.13,21.14,47100.0,21.13,21.16,21.13,21.14,47100.0
2013-10-18 10:00:00,21.14,21.15,21.13,21.14,69000.0,21.14,21.15,21.13,21.14,69000.0
2013-10-18 10:05:00,21.15,21.17,21.14,21.16,60100.0,21.15,21.17,21.14,21.16,60100.0
2013-10-18 10:10:00,21.16,21.17,21.15,21.16,62100.0,21.16,21.17,21.15,21.16,62100.0
2013-10-18 10:15:00,21.16,21.16,21.12,21.14,95800.0,21.16,21.16,21.12,21.14,95800.0
2013-10-18 10:20:00,21.13,21.16,21.13,21.16,58600.0,21.13,21.16,21.13,21.16,58600.0
2013-10-18 10:25:00,21.16,21.17,21.14,21.15,62800.0,21.16,21.17,21.14,21.15,62800.0
2013-10-18 10:30:00,21.16,21.17,21.15,21.15,63000.0,21.16,21.17,21.15,21.15,63000.0
2013-10-18 10:35:00,21.16,21.17,21.15,21.17,23500.0,21.16,21.17,21.15,21.17,23500.0
2013-10-18 10:40:00,21.17,21.17,21.16,21.17,53600.0,21.17,21.17,21.16,21.17,53600.0
2013-10-18 10:45:00,21.16,21.16,21.14,21.14,52200.0,21.16,21.16,21.14,21.14,52200.0
2013-10-18 10:50:00,21.15,21.17,21.13,21.14,80800.0,21.15,21.17,21.13,21.14,80800.0
2013-10-18 10:55:00,21.14,21.14,21.12,21.12,60200.0,21.14,21.14,21.12,21.12,60200.0
2013-10-18 11:00:00,21.12,21.14,21.12,21.13,60100.0,21.12,21.14,21.12,21.13,60100.0
2013-10-18 11:05:00,21.13,21.14,21.13,21.14,43500.0,21.13,21.14,21.13,21.14,43500.0
2013-10-18 11:10:00,21.13,21.14,21.13,21.14,55100.0,21.13,21.14,21.13,21.14,55100.0
2013-10-18 11:15:00,21.14,21.15,21.13,21.13,28500.0,21.14,21.15,21.13,21.13,28500.0
2013-10-18 11:20:00,21.13,21.13,21.12,21.12,41600.0,21.13,21.13,21.12,21.12,41600.0
2013-10-18 11:25:00,21.12,21.14,21.11,21.14,76000.0,21.12,21.14,21.11,21.14,76000.0
2013-10-18 11:30:00,21.13,21.15,21.13,21.13,36100.0,21.13,21.15,21.13,21.13,36100.0
2013-10-18 11:35:00,21.13,21.14,21.12,21.14,21200.0,21.13,21.14,21.12,21.14,21200.0
2013-10-18 11:40:00,21.14,21.15,21.13,21.15,30500.0,21.14,21.15,21.13,21.15,30500.0
2013-10-18 11:45:00,21.14,21.15,21.13,21.14,56100.0,21.14,21.15,21.13,21.14,56100.0
2013-10-18 11:50:00,21.14,21.14,21.13,21.13,30100.0,21.14,21.14,21.13,21.13,30100.0
2013-10-18 11:55:00,21.13,21.14,21.12,21.12,28400.0,21.13,21.14,21.12,21.12,28400.0
2013-10-18 12:00:00,21.13,21.13,21.11,21.12,33300.0,21.13,21.13,21.11,21.12,33300.0
2013-10-18 12:05:00,21.12,21.13,21.12,21.13,25100.0,21.12,21.13,21.12,21.13,25100.0
2013-10-18 12:10:00,21.12,21.14,21.12,21.12,44100.0,21.12,21.14,21.12,21.12,44100.0
2013-10-18 12:15:00,21.13,21.13,21.12,21.13,36400.0,21.13,21.13,21.12,21.13,36400.0
2013-10-18 12:20:00,21.12,21.13,21.11,21.13,34800.0,21.12,21.13,21.11,21.13,34800.0
2013-10-18 12:25:00,21.12,21.13,21.12,21.13,17200.0,21.12,21.13,21.12,21.13,17200.0
2013-10-18 12:30:00,21.13,21.13,21.11,21.11,26400.0,21.13,21.13,21.11,21.11,26400.0
2013-10-18 12:35:00,21.11,21.12,21.11,21.12,177600.0,21.11,21.12,21.11,21.12,177600.0
2013-10-18 12:40:00,21.12,21.12,21.08,21.09,70900.0,21.12,21.12,21.08,21.09,70900.0
2013-10-18 12:45:00,21.09,21.1,21.06,21.09,287400.0,21.09,21.1,21.06,21.09,287400.0
2013-10-18 12:50:00,21.1,21.1,21.08,21.09,38400.0,21.1,21.1,21.08,21.09,38400.0
2013-10-18 12:55:00,21.1,21.1,21.08,21.09,17300.0,21.1,21.1,21.08,21.09,17300.0
2013-10-18 13:00:00,21.09,21.1,21.08,21.1,56300.0,21.09,21.1,21.08,21.1,56300.0
2013-10-18 13:05:00,21.1,21.1,21.08,21.1,68200.0,21.1,21.1,21.08,21.1,68200.0
2013-10-18 13:10:00,21.1,21.11,21.09,21.1,26000.0,21.1,21.11,21.09,21.1,26000.0
2013-10-18 13:15:00,21.11,21.11,21.1,21.1,4900.0,21.11,21.11,21.1,21.1,4900.0
2013-10-18 13:20:00,21.11,21.12,21.09,21.12,38500.0,21.11,21.12,21.09,21.12,38500.0
2013-10-18 13:25:00,21.11,21.13,21.11,21.12,27400.0,21.11,21.13,21.11,21.12,27400.0
2013-10-18 13:30:00,21.12,21.12,21.11,21.11,35800.0,21.12,21.12,21.11,21.11,35800.0
2013-10-18 13:35:00,21.12,21.12,21.09,21.1,29100.0,21.12,21.12,21.09,21.1,29100.0
2013-10-18 13:40:00,21.09,21.1,21.08,21.09,42900.0,21.09,21.1,21.08,21.09,42900.0
2013-10-18 13:45:00,21.09,21.1,21.08,21.1,19800.0,21.09,21.1,21.08,21.1,19800.0
2013-10-18 13:50:00,21.09,21.1,21.09,21.09,15600.0,21.09,21.1,21.09,21.09,15600.0
2013-10-18 13:55:00,21.09,21.1,21.09,21.09,20600.0,21.09,21.1,21.09,21.09,20600.0
2013-10-18 14:00:00,21.09,21.11,21.09,21.11,21600.0,21.09,21.11,21.09,21.11,21600.0
2013-10-18 14:05:00,21.1,21.11,21.09,21.1,20600.0,21.1,21.11,21.09,21.1,20600.0
2013-10-18 14:10:00,21.09,21.1,21.09,21.1,12300.0,21.09,21.1,21.09,21.1,12300.0
2013-10-18 14:15:00,21.09,21.1,21.06,21.08,64100.0,21.09,21.1,21.06,21.08,64100.0
2013-10-18 14:20:00,21.07,21.08,21.05,21.06,65100.0,21.07,21.08,21.05,21.06,65100.0
2013-10-18 14:25:00,21.06,21.07,21.06,21.06,32800.0,21.06,21.07,21.06,21.06,32800.0
2013-10-18 14:30:00,21.07,21.07,21.06,21.07,12800.0,21.07,21.07,21.06,21.07,12800.0
2013-10-18 14:35:00,21.07,21.08,21.06,21.07,17500.0,21.07,21.08,21.06,21.07,17500.0
2013-10-18 14:40:00,21.07,21.11,21.07,21.11,39300.0,21.07,21.11,21.07,21.11,39300.0
2013-10-18 14:45:00,21.11,21.13,21.1,21.12,60100.0,21.11,21.13,21.1,21.12,60100.0
2013-10-18 14:50:00,21.12,21.13,21.11,21.11,42200.0,21.12,21.13,21.11,21.11,42200.0
2013-10-18 14:55:00,21.11,21.12,21.1,21.1,12800.0,21.11,21.12,21.1,21.1,12800.0
2013-10-18 15:00:00,21.11,21.12,21.1,21.11,42400.0,21.11,21.12,21.1,21.11,42400.0
2013-10-18 15:05:00,21.12,21.13,21.11,21.13,22900.0,21.12,21.13,21.11,21.13,22900.0
2013-10-18 15:10:00,21.13,21.13,21.11,21.12,69600.0,21.13,21.13,21.11,21.12,69600.0
2013-10-18 15:15:00,21.12,21.13,21.11,21.12,21700.0,21.12,21.13,21.11,21.12,21700.0
2013-10-18 15:20:00,21.13,21.13,21.12,21.13,34800.0,21.13,21.13,21.12,21.13,34800.0
2013-10-18 15:25:00,21.12,21.13,21.12,21.13,25500.0,21.12,21.13,21.12,21.13,25500.0
2013-10-18 15:30:00,21.13,21.13,21.12,21.13,51400.0,21.13,21.13,21.12,21.13,51400.0
2013-10-18 15:35:00,21.12,21.13,21.11,21.11,72600.0,21.12,21.13,21.11,21.11,72600.0
2013-10-18 15:40:00,21.11,21.12,21.1,21.11,95300.0,21.11,21.12,21.1,21.11,95300.0
2013-10-18 15:45:00,21.1,21.11,21.1,21.1,79800.0,21.1,21.11,21.1,21.1,79800.0
2013-10-18 15:50:00,21.1,21.11,21.06,21.07,257600.0,21.1,21.11,21.06,21.07,257600.0
2013-10-18 15:55:00,21.07,21.11,21.06,21.1,287200.0,21.07,21.11,21.06,21.1,287200.0
2013-10-21 09:30:00,21.48,21.5,21.46,21.47,372000.0,21.48,21.5,21.46,21.47,372000.0
2013-10-21 09:35:00,21.48,21.48,21.45,21.46,211700.0,21.48,21.48,21.45,21.46,211700.0
2013-10-21 09:40:00,21.47,21.48,21.46,21.48,187900.0,21.47,21.48,21.46,21.48,187900.0
2013-10-21 09:45:00,21.48,21.48,21.45,21.46,140200.0,21.48,21.48,21.45,21.46,140200.0
2013-10-21 09:50:00,21.46,21.47,21.46,21.47,167600.0,21.46,21.47,21.46,21.47,167600.0
2013-10-21 09:55:00,21.46,21.48,21.46,21.47,127200.0,21.46,21.48,21.46,21.47,127200.0
2013-10-21 10:00:00,21.47,21.48,21.45,21.45,133400.0,21.47,21.48,21.45,21.45,133400.0
2013-10-21 10:05:00,21.46,21.48,21.46,21.47,91600.0,21.46,21.48,21.46,21.47,91600.0
2013-10-21 10:10:00,21.48,21.48,21.46,21.47,145300.0,21.48,21.48,21.46,21.47,145300.0
2013-10-21 10:15:00,21.46,21.47,21.45,21.46,76100.0,21.46,21.47,21.45,21.46,76100.0
2013-10-21 10:20:00,21.47,21.47,21.46,21.47,39400.0,21.47,21.47,21.46,21.47,39400.0
2013-10-21 10:25:00,21.46,21.48,21.46,21.47,57600.0,21.46,21.48,21.46,21.47,57600.0
2013-10-21 10:30:00,21.47,21.48,21.46,21.47,45600.0,21.47,21.48,21.46,21.47,45600.0
2013-10-21 10:35:00,21.48,21.48,21.46,21.46,36000.0,21.48,21.48,21.46,21.46,36000.0
2013-10-21 10:40:00,21.46,21.48,21.46,21.48,47500.0,21.46,21.48,21.46,21.48,47500.0
2013-10-21 10:45:00,21.47,21.48,21.45,21.46,56500.0,21.47,21.48,21.45,21.46,56500.0
2013-10-21 10:50:00,21.47,21.47,21.45,21.47,66100.0,21.47,21.47,21.45,21.47,66100.0
2013-10-21 10:55:00,21.47,21.47,21.45,21.45,49900.0,21.47,21.47,21.45,21.45,49900.0
2013-10-21 11:00:00,21.45,21.47,21.45,21.46,49800.0,21.45,21.47,21.45,21.46,49800.0
2013-10-21 11:05:00,21.46,21.47,21.46,21.46,14800.0,21.46,21.47,21.46,21.46,14800.0
2013-10-21 11:10:00,21.46,21.47,21.41,21.42,84800.0,21.46,21.47,21.41,21.42,84800.0
2013-10-21 11:15:00,21.42,21.42,21.37,21.4,113300.0,21.42,21.42,21.37,21.4,113300.0
2013-10-21 11:20:00,21.39,21.41,21.39,21.4,48900.0,21.39,21.41,21.39,21.4,48900.0
2013-10-21 11:25:00,21.4,21.41,21.4,21.4,45300.0,21.4,21.41,21.4,21.4,45300.0
2013-10-21 11:30:00,21.41,21.43,21.41,21.42,63500.0,21.41,21.43,21.41,21.42,63500.0
2013-10-21 11:35:00,21.43,21.43,21.42,21.43,26800.0,21.43,21.43,21.42,21.43,26800.0
2013-10-21 11:40:00,21.43,21.44,21.42,21.42,66000.0,21.43,21.44,21.42,21.42,66000.0
2013-10-21 11:45:00,21.42,21.43,21.42,21.43,18300.0,21.42,21.43,21.42,21.43,18300.0
2013-10-21 11:50:00,21.43,21.45,21.42,21.43,52400.0,21.43,21.45,21.42,21.43,52400.0
2013-10-21 11:55:00,21.43,21.45,21.43,21.43,54000.0,21.43,21.45,21.43,21.43,54000.0
2013-10-21 12:00:00,21.43,21.44,21.43,21.44,22300.0,21.43,21.44,21.43,21.44,22300.0
2013-10-21 12:05:00,21.43,21.44,21.42,21.43,30700.0,21.43,21.44,21.42,21.43,30700.0
2013-10-21 12:10:00,21.43,21.44,21.42,21.44,43000.0,21.43,21.44,21.42,21.44,43000.0
2013-10-21 12:15:00,21.44,21.45,21.43,21.44,17500.0,21.44,21.45,21.43,21.44,17500.0
2013-10-21 12:20:00,21.45,21.46,21.44,21.46,42500.0,21.45,21.46,21.44,21.46,42500.0
2013-10-21 12:25:00,21.46,21.47,21.45,21.46,59400.0,21.46,21.47,21.45,21.46,59400.0
2013-10-21 12:30:00,21.45,21.46,21.43,21.43,98200.0,21.45,21.46,21.43,21.43,98200.0
2013-10-21 12:35:00,21.44,21.45,21.43,21.44,10900.0,21.44,21.45,21.43,21.44,10900.0
2013-10-21 12:40:00,21.44,21.45,21.44,21.45,22300.0,21.44,21.45,21.44,21.45,22300.0
2013-10-21 12:45:00,21.45,21.45,21.43,21.43,30000.0,21.45,21.45,21.43,21.43,30000.0
2013-10-21 12:50:00,21.44,21.44,21.43,21.43,14200.0,21.44,21.44,21.43,21.43,14200.0
2013-10-21 12:55:00,21.44,21.44,21.43,21.44,19800.0,21.44,21.44,21.43,21.44,19800.0
2013-10-21 13:00:00,21.43,21.45,21.43,21.44,68200.0,21.43,21.45,21.43,21.44,68200.0
2013-10-21 13:05:00,21.44,21.46,21.44,21.45,29200.0,21.44,21.46,21.44,21.45,29200.0
2013-10-21 13:10:00,21.44,21.45,21.42,21.43,47900.0,21.44,21.45,21.42,21.43,47900.0
2013-10-21 13:15:00,21.42,21.44,21.42,21.43,69900.0,21.42,21.44,21.42,21.43,69900.0
2013-10-21 13:20:00,21.43,21.47,21.43,21.47,64900.0,21.43,21.47,21.43,21.47,64900.0
2013-10-21 13:25:00,21.46,21.46,21.45,21.46,45900.0,21.46,21.46,21.45,21.46,45900.0
2013-10-21 13:30:00,21.45,21.46,21.45,21.46,21600.0,21.45,21.46,21.45,21.46,21600.0
2013-10-21 13:35:00,21.46,21.46,21.44,21.45,22900.0,21.46,21.46,21.44,21.45,22900.0
2013-10-21 13:40:00,21.45,21.46,21.44,21.46,23300.0,21.45,21.46,21.44,21.46,23300.0
2013-10-21 13:45:00,21.46,21.46,21.44,21.44,42800.0,21.46,21.46,21.44,21.44,42800.0
2013-10-21 13:50:00,21.45,21.46,21.44,21.45,19600.0,21.45,21.46,21.44,21.45,19600.0
2013-10-21 13:55:00,21.45,21.46,21.44,21.44,20300.0,21.45,21.46,21.44,21.44,20300.0
2013-10-21 14:00:00,21.45,21.45,21.43,21.44,29100.0,21.45,21.45,21.43,21.44,29100.0
2013-10-21 14:05:00,21.43,21.45,21.43,21.43,26300.0,21.43,21.45,21.43,21.43,26300.0
2013-10-21 14:10:00,21.43,21.44,21.43,21.43,28700.0,21.43,21.44,21.43,21.43,28700.0
2013-10-21 14:15:00,21.44,21.44,21.41,21.41,33000.0,21.44,21.44,21.41,21.41,33000.0
2013-10-21 14:20:00,21.41,21.42,21.4,21.4,17600.0,21.41,21.42,21.4,21.4,17600.0
2013-10-21 14:25:00,21.4,21.42,21.4,21.42,56500.0,21.4,21.42,21.4,21.42,56500.0
2013-10-21 14:30:00,21.41,21.42,21.4,21.41,22900.0,21.41,21.42,21.4,21.41,22900.0
2013-10-21 14:35:00,21.41,21.42,21.41,21.41,7600.0,21.41,21.42,21.41,21.41,7600.0
2013-10-21 14:40:00,21.41,21.42,21.41,21.41,11900.0,21.41,21.42,21.41,21.41,11900.0
2013-10-21 14:45:00,21.41,21.42,21.4,21.42,40200.0,21.41,21.42,21.4,21.42,40200.0
2013-10-21 14:50:00,21.41,21.43,21.41,21.43,42800.0,21.41,21.43,21.41,21.43,42800.0
2013-10-21 14:55:00,21.42,21.42,21.4,21.41,53800.0,21.42,21.42,21.4,21.41,53800.0
2013-10-21 15:00:00,21.4,21.41,21.39,21.41,51200.0,21.4,21.41,21.39,21.41,51200.0
2013-10-21 15:05:00,21.41,21.42,21.41,21.42,73400.0,21.41,21.42,21.41,21.42,73400.0
2013-10-21 15:10:00,21.42,21.43,21.41,21.43,24200.0,21.42,21.43,21.41,21.43,24200.0
2013-10-21 15:15:00,21.42,21.43,21.42,21.43,19300.0,21.42,21.43,21.42,21.43,19300.0
2013-10-21 15:20:00,21.42,21.43,21.41,21.41,27300.0,21.42,21.43,21.41,21.41,27300.0
2013-10-21 15:25:00,21.42,21.43,21.41,21.42,37300.0,21.42,21.43,21.41,21.42,37300.0
2013-10-21 15:30:00,21.42,21.43,21.41,21.42,37800.0,21.42,21.43,21.41,21.42,37800.0
2013-10-21 15:35:00,21.42,21.43,21.42,21.42,40800.0,21.42,21.43,21.42,21.42,40800.0
2013-10-21 15:40:00,21.42,21.43,21.41,21.41,30400.0,21.42,21.43,21.41,21.41,30400.0
2013-10-21 15:45:00,21.41,21.43,21.41,21.43,50700.0,21.41,21.43,21.41,21.43,50700.0
2013-10-21 15:50:00,21.42,21.43,21.41,21.42,76700.0,21.42,21.43,21.41,21.42,76700.0
2013-10-21 15:55:00,21.42,21.43,21.4,21.42,411600.0,21.42,21.43,21.4,21.42,411600.0
2013-10-22 09:30:00,21.66,21.68,21.65,21.68,324300.0,21.66,21.68,21.65,21.68,324300.0
2013-10-22 09:35:00,21.68,21.68,21.66,21.67,128600.0,21.68,21.68,21.66,21.67,128600.0
2013-10-22 09:40:00,21.67,21.67,21.65,21.67,82200.0,21.67,21.67,21.65,21.67,82200.0
2013-10-22 09:45:00,21.66,21.75,21.66,21.75,268400.0,21.66,21.75,21.66,21.75,268400.0
2013-10-22 09:50:00,21.75,21.76,21.72,21.74,239100.0,21.75,21.76,21.72,21.74,239100.0
2013-10-22 09:55:00,21.74,21.75,21.7,21.72,195200.0,21.74,21.75,21.7,21.72,195200.0
2013-10-22 10:00:00,21.72,21.79,21.72,21.79,209100.0,21.72,21.79,21.72,21.79,209100.0
2013-10-22 10:05:00,21.78,21.81,21.77,21.79,259800.0,21.78,21.81,21.77,21.79,259800.0
2013-10-22 10:10:00,21.79,21.79,21.77,21.78,80900.0,21.79,21.79,21.77,21.78,80900.0
2013-10-22 10:15:00,21.79,21.82,21.78,21.81,166200.0,21.79,21.82,21.78,21.81,166200.0
2013-10-22 10:20:00,21.81,21.88,21.8,21.88,380200.0,21.81,21.88,21.8,21.88,380200.0
2013-10-22 10:25:00,21.88,21.92,21.86,21.88,319300.0,21.88,21.92,21.86,21.88,319300.0
2013-10-22 10:30:00,21.88,21.9,21.86,21.89,271200.0,21.88,21.9,21.86,21.89,271200.0
2013-10-22 10:35:00,21.9,21.93,21.89,21.91,245500.0,21.9,21.93,21.89,21.91,245500.0
2013-10-22 10:40:00,21.92,21.99,21.91,21.98,346300.0,21.92,21.99,21.91,21.98,346300.0
2013-10-22 10:45:00,21.99,22.0,21.92,21.92,250700.0,21.99,22.0,21.92,21.92,250700.0
2013-10-22 10:50:00,21.93,21.96,21.93,21.95,240200.0,21.93,21.96,21.93,21.95,240200.0
2013-10-22 10:55:00,21.96,21.96,21.9,21.91,165000.0,21.96,21.96,21.9,21.91,165000.0
2013-10-22 11:00:00,21.92,21.99,21.92,21.98,242900.0,21.92,21.99,21.92,21.98,242900.0
2013-10-22 11:05:00,21.98,21.98,21.92,21.92,123800.0,21.98,21.98,21.92,21.92,123800.0
2013-10-22 11:10:00,21.93,21.94,21.91,21.93,146900.0,21.93,21.94,21.91,21.93,146900.0
2013-10-22 11:15:00,21.93,21.94,21.92,21.94,73900.0,21.93,21.94,21.92,21.94,73900.0
2013-10-22 11:20:00,21.93,21.94,21.89,21.91,84600.0,21.93,21.94,21.89,21.91,84600.0
2013-10-22 11:25:00,21.91,21.94,21.9,21.92,182100.0,21.91,21.94,21.9,21.92,182100.0
2013-10-22 11:30:00,21.93,21.94,21.92,21.92,62100.0,21.93,21.94,21.92,21.92,62100.0
2013-10-22 11:35:00,21.93,21.95,21.93,21.94,101400.0,21.93,21.95,21.93,21.94,101400.0
2013-10-22 11:40:00,21.94,21.94,21.93,21.94,30200.0,21.94,21.94,21.93,21.94,30200.0
2013-10-22 11:45:00,21.93,21.95,21.93,21.94,48300.0,21.93,21.95,21.93,21.94,48300.0
2013-10-22 11:50:00,21.95,21.95,21.94,21.95,132200.0,21.95,21.95,21.94,21.95,132200.0
2013-10-22 11:55:00,21.95,21.97,21.94,21.96,87100.0,21.95,21.97,21.94,21.96,87100.0
2013-10-22 12:00:00,21.96,21.97,21.94,21.95,159700.0,21.96,21.97,21.94,21.95,159700.0
2013-10-22 12:05:00,21.95,21.95,21.93,21.93,49300.0,21.95,21.95,21.93,21.93,49300.0
2013-10-22 12:10:00,21.94,21.95,21.93,21.95,26600.0,21.94,21.95,21.93,21.95,26600.0
2013-10-22 12:15:00,21.94,21.95,21.92,21.93,90300.0,21.94,21.95,21.92,21.93,90300.0
2013-10-22 12:20:00,21.93,21.94,21.91,21.91,88300.0,21.93,21.94,21.91,21.91,88300.0
2013-10-22 12:25:00,21.92,21.94,21.91,21.94,72100.0,21.92,21.94,21.91,21.94,72100.0
2013-10-22 12:30:00,21.93,21.94,21.92,21.94,23300.0,21.93,21.94,21.92,21.94,23300.0
2013-10-22 12:35:00,21.94,21.94,21.93,21.93,15700.0,21.94,21.94,21.93,21.93,15700.0
2013-10-22 12:40:00,21.93,21.94,21.92,21.93,75200.0,21.93,21.94,21.92,21.93,75200.0
2013-10-22 12:45:00,21.93,21.94,21.92,21.94,31800.0,21.93,21.94,21.92,21.94,31800.0
2013-10-22 12:50:00,21.93,21.95,21.92,21.95,51400.0,21.93,21.95,21.92,21.95,51400.0
2013-10-22 12:55:00,21.95,21.95,21.94,21.94,14700.0,21.95,21.95,21.94,21.94,14700.0
2013-10-22 13:00:00,21.94,21.96,21.94,21.95,241900.0,21.94,21.96,21.94,21.95,241900.0
2013-10-22 13:05:00,21.95,21.95,21.94,21.94,35200.0,21.95,21.95,21.94,21.94,35200.0
2013-10-22 13:10:00,21.95,21.95,21.92,21.93,85500.0,21.95,21.95,21.92,21.93,85500.0
2013-10-22 13:15:00,21.94,21.95,21.93,21.94,41100.0,21.94,21.95,21.93,21.94,41100.0
2013-10-22 13:20:00,21.95,21.96,21.93,21.95,74600.0,21.95,21.96,21.93,21.95,74600.0
2013-10-22 13:25:00,21.95,21.97,21.95,21.97,41600.0,21.95,21.97,21.95,21.97,41600.0
2013-10-22 13:30:00,21.96,21.97,21.94,21.94,70200.0,21.96,21.97,21.94,21.94,70200.0
2013-10-22 13:35:00,21.95,21.96,21.95,21.96,61900.0,21.95,21.96,21.95,21.96,61900.0
2013-10-22 13:40:00,21.96,21.97,21.95,21.96,88900.0,21.96,21.97,21.95,21.96,88900.0
2013-10-22 13:45:00,21.96,21.96,21.94,21.95,30700.0,21.96,21.96,21.94,21.95,30700.0
2013-10-22 13:50:00,21.95,21.96,21.94,21.95,57600.0,21.95,21.96,21.94,21.95,57600.0
2013-10-22 13:55:00,21.95,21.95,21.93,21.93,31000.0,21.95,21.95,21.93,21.93,31000.0
2013-10-22 14:00:00,21.94,21.95,21.92,21.95,64400.0,21.94,21.95,21.92,21.95,64400.0
2013-10-22 14:05:00,21.94,21.95,21.93,21.94,47200.0,21.94,21.95,21.93,21.94,47200.0
2013-10-22 14:10:00,21.93,21.94,21.93,21.94,40700.0,21.93,21.94,21.93,21.94,40700.0
2013-10-22 14:15:00,21.94,21.95,21.93,21.94,27700.0,21.94,21.95,21.93,21.94,27700.0
2013-10-22 14:20:00,21.95,21.95,21.93,21.94,44700.0,21.95,21.95,21.93,21.94,44700.0
2013-10-22 14:25:00,21.94,21.95,21.93,21.94,61100.0,21.94,21.95,21.93,21.94,61100.0
2013-10-22 14:30:00,21.94,21.94,21.92,21.93,115800.0,21.94,21.94,21.92,21.93,115800.0
2013-10-22 14:35:00,21.94,21.94,21.93,21.93,36000.0,21.94,21.94,21.93,21.93,36000.0
2013-10-22 14:40:00,21.94,21.94,21.92,21.92,27600.0,21.94,21.94,21.92,21.92,27600.0
2013-10-22 14:45:00,21.93,21.94,21.92,21.92,116100.0,21.93,21.94,21.92,21.92,116100.0
2013-10-22 14:50:00,21.93,21.94,21.91,21.91,107200.0,21.93,21.94,21.91,21.91,107200.0
2013-10-22 14:55:00,21.91,21.92,21.9,21.91,108400.0,21.91,21.92,21.9,21.91,108400.0
2013-10-22 15:00:00,21.91,21.91,21.9,21.9,54500.0,21.91,21.91,21.9,21.9,54500.0
2013-10-22 15:05:00,21.91,21.91,21.9,21.91,21900.0,21.91,21.91,21.9,21.91,21900.0
2013-10-22 15:10:00,21.9,21.91,21.9,21.91,47500.0,21.9,21.91,21.9,21.91,47500.0
2013-10-22 15:15:00,21.91,21.92,21.9,21.92,23700.0,21.91,21.92,21.9,21.92,23700.0
2013-10-22 15:20:00,21.92,21.92,21.91,21.92,58700.0,21.92,21.92,21.91,21.92,58700.0
2013-10-22 15:25:00,21.91,21.92,21.91,21.92,82100.0,21.91,21.92,21.91,21.92,82100.0
2013-10-22 15:30:00,21.91,21.92,21.9,21.9,115500.0,21.91,21.92,21.9,21.9,115500.0
2013-10-22 15:35:00,21.91,21.91,21.89,21.9,102800.0,21.91,21.91,21.89,21.9,102800.0
2013-10-22 15:40:00,21.9,21.9,21.88,21.89,158600.0,21.9,21.9,21.88,21.89,158600.0
2013-10-22 15:45:00,21.89,21.9,21.88,21.89,104000.0,21.89,21.9,21.88,21.89,104000.0
2013-10-22 15:50:00,21.88,21.89,21.88,21.88,75600.0,21.88,21.89,21.88,21.88,75600.0
2013-10-22 15:55:00,21.88,21.89,21.86,21.87,418700.0,21.88,21.89,21.86,21.87,418700.0
2013-10-23 09:30:00,21.76,21.8,21.75,21.76,868400.0,21.76,21.8,21.75,21.76,868400.0
2013-10-23 09:35:00,21.75,21.77,21.74,21.75,91700.0,21.75,21.77,21.74,21.75,91700.0
2013-10-23 09:40:00,21.75,21.77,21.74,21.77,48300.0,21.75,21.77,21.74,21.77,48300.0
2013-10-23 09:45:00,21.76,21.8,21.75,21.79,209500.0,21.76,21.8,21.75,21.79,209500.0
2013-10-23 09:50:00,21.78,21.8,21.78,21.79,139300.0,21.78,21.8,21.78,21.79,139300.0
2013-10-23 09:55:00,21.78,21.8,21.78,21.8,82700.0,21.78,21.8,21.78,21.8,82700.0
2013-10-23 10:00:00,21.8,21.8,21.76,21.79,156900.0,21.8,21.8,21.76,21.79,156900.0
2013-10-23 10:05:00,21.78,21.8,21.77,21.79,98600.0,21.78,21.8,21.77,21.79,98600.0
2013-10-23 10:10:00,21.79,21.81,21.78,21.79,75700.0,21.79,21.81,21.78,21.79,75700.0
2013-10-23 10:15:00,21.79,21.86,21.79,21.84,238400.0,21.79,21.86,21.79,21.84,238400.0
2013-10-23 10:20:00,21.84,21.85,21.83,21.83,55500.0,21.84,21.85,21.83,21.83,55500.0
2013-10-23 10:25:00,21.84,21.85,21.83,21.84,165100.0,21.84,21.85,21.83,21.84,165100.0
2013-10-23 10:30:00,21.84,21.84,21.8,21.8,60100.0,21.84,21.84,21.8,21.8,60100.0
2013-10-23 10:35:00,21.81,21.83,21.8,21.82,146000.0,21.81,21.83,21.8,21.82,146000.0
2013-10-23 10:40:00,21.83,21.84,21.81,21.82,108000.0,21.83,21.84,21.81,21.82,108000.0
2013-10-23 10:45:00,21.82,21.83,21.81,21.82,123300.0,21.82,21.83,21.81,21.82,123300.0
2013-10-23 10:50:00,21.82,21.82,21.8,21.81,39500.0,21.82,21.82,21.8,21.81,39500.0
2013-10-23 10:55:00,21.81,21.84,21.81,21.83,50000.0,21.81,21.84,21.81,21.83,50000.0
2013-10-23 11:00:00,21.82,21.82,21.8,21.81,83100.0,21.82,21.82,21.8,21.81,83100.0
2013-10-23 11:05:00,21.8,21.82,21.8,21.81,54300.0,21.8,21.82,21.8,21.81,54300.0
2013-10-23 11:10:00,21.81,21.83,21.81,21.82,30800.0,21.81,21.83,21.81,21.82,30800.0
2013-10-23 11:15:00,21.83,21.85,21.82,21.84,22100.0,21.83,21.85,21.82,21.84,22100.0
2013-10-23 11:20:00,21.85,21.85,21.82,21.84,131000.0,21.85,21.85,21.82,21.84,131000.0
2013-10-23 11:25:00,21.83,21.85,21.82,21.85,33600.0,21.83,21.85,21.82,21.85,33600.0
2013-10-23 11:30:00,21.85,21.86,21.83,21.83,72400.0,21.85,21.86,21.83,21.83,72400.0
2013-10-23 11:35:00,21.84,21.86,21.84,21.85,24600.0,21.84,21.86,21.84,21.85,24600.0
2013-10-23 11:40:00,21.86,21.86,21.84,21.85,19200.0,21.86,21.86,21.84,21.85,19200.0
2013-10-23 11:45:00,21.86,21.86,21.82,21.82,88900.0,21.86,21.86,21.82,21.82,88900.0
2013-10-23 11:50:00,21.82,21.84,21.81,21.83,75000.0,21.82,21.84,21.81,21.83,75000.0
2013-10-23 11:55:00,21.83,21.84,21.82,21.83,36100.0,21.83,21.84,21.82,21.83,36100.0
2013-10-23 12:00:00,21.83,21.83,21.82,21.83,33700.0,21.83,21.83,21.82,21.83,33700.0
2013-10-23 12:05:00,21.82,21.84,21.82,21.83,13500.0,21.82,21.84,21.82,21.83,13500.0
2013-10-23 12:10:00,21.84,21.84,21.82,21.82,24300.0,21.84,21.84,21.82,21.82,24300.0
2013-10-23 12:15:00,21.82,21.82,21.8,21.81,157700.0,21.82,21.82,21.8,21.81,157700.0
2013-10-23 12:20:00,21.81,21.82,21.8,21.81,46700.0,21.81,21.82,21.8,21.81,46700.0
2013-10-23 12:25:00,21.8,21.81,21.79,21.8,23800.0,21.8,21.81,21.79,21.8,23800.0
2013-10-23 12:30:00,21.79,21.81,21.79,21.8,85400.0,21.79,21.81,21.79,21.8,85400.0
2013-10-23 12:35:00,21.8,21.8,21.78,21.78,152500.0,21.8,21.8,21.78,21.78,152500.0
2013-10-23 12:40:00,21.79,21.81,21.79,21.8,48200.0,21.79,21.81,21.79,21.8,48200.0
2013-10-23 12:45:00,21.8,21.81,21.8,21.81,28900.0,21.8,21.81,21.8,21.81,28900.0
2013-10-23 12:50:00,21.81,21.81,21.8,21.81,11700.0,21.81,21.81,21.8,21.81,11700.0
2013-10-23 12:55:00,21.8,21.81,21.8,21.81,2500.0,21.8,21.81,21.8,21.81,2500.0
2013-10-23 13:00:00,21.8,21.81,21.78,21.79,67500.0,21.8,21.81,21.78,21.79,67500.0
2013-10-23 13:05:00,21.79,21.81,21.79,21.81,9700.0,21.79,21.81,21.79,21.81,9700.0
2013-10-23 13:10:00,21.81,21.82,21.8,21.81,17900.0,21.81,21.82,21.8,21.81,17900.0
2013-10-23 13:15:00,21.82,21.82,21.8,21.8,24700.0,21.82,21.82,21.8,21.8,24700.0
2013-10-23 13:20:00,21.8,21.8,21.78,21.78,38500.0,21.8,21.8,21.78,21.78,38500.0
2013-10-23 13:25:00,21.78,21.78,21.76,21.78,35500.0,21.78,21.78,21.76,21.78,35500.0
2013-10-23 13:30:00,21.77,21.78,21.77,21.78,16000.0,21.77,21.78,21.77,21.78,16000.0
2013-10-23 13:35:00,21.78,21.78,21.77,21.77,21100.0,21.78,21.78,21.77,21.77,21100.0
2013-10-23 13:40:00,21.77,21.78,21.76,21.76,60100.0,21.77,21.78,21.76,21.76,60100.0
2013-10-23 13:45:00,21.76,21.77,21.75,21.77,37900.0,21.76,21.77,21.75,21.77,37900.0
2013-10-23 13:50:00,21.77,21.78,21.76,21.78,30200.0,21.77,21.78,21.76,21.78,30200.0
2013-10-23 13:55:00,21.78,21.78,21.76,21.76,5900.0,21.78,21.78,21.76,21.76,5900.0
2013-10-23 14:00:00,21.77,21.77,21.76,21.77,9900.0,21.77,21.77,21.76,21.77,9900.0
2013-10-23 14:05:00,21.77,21.78,21.76,21.77,22900.0,21.77,21.78,21.76,21.77,22900.0
2013-10-23 14:10:00,21.78,21.78,21.76,21.76,15600.0,21.78,21.78,21.76,21.76,15600.0
2013-10-23 14:15:00,21.76,21.77,21.75,21.75,18100.0,21.76,21.77,21.75,21.75,18100.0
2013-10-23 14:20:00,21.76,21.78,21.75,21.77,72300.0,21.76,21.78,21.75,21.77,72300.0
2013-10-23 14:25:00,21.78,21.78,21.76,21.77,24200.0,21.78,21.78,21.76,21.77,24200.0
2013-10-23 14:30:00,21.78,21.78,21.76,21.76,24300.0,21.78,21.78,21.76,21.76,24300.0
2013-10-23 14:35:00,21.76,21.77,21.75,21.76,49900.0,21.76,21.77,21.75,21.76,49900.0
2013-10-23 14:40:00,21.76,21.77,21.75,21.77,34500.0,21.76,21.77,21.75,21.77,34500.0
2013-10-23 14:45:00,21.77,21.77,21.76,21.76,11000.0,21.77,21.77,21.76,21.76,11000.0
2013-10-23 14:50:00,21.76,21.77,21.75,21.75,12100.0,21.76,21.77,21.75,21.75,12100.0
2013-10-23 14:55:00,21.75,21.76,21.75,21.76,31100.0,21.75,21.76,21.75,21.76,31100.0
2013-10-23 15:00:00,21.76,21.77,21.76,21.77,12000.0,21.76,21.77,21.76,21.77,12000.0
2013-10-23 15:05:00,21.76,21.77,21.76,21.76,11300.0,21.76,21.77,21.76,21.76,11300.0
2013-10-23 15:10:00,21.76,21.77,21.75,21.76,17800.0,21.76,21.77,21.75,21.76,17800.0
2013-10-23 15:15:00,21.75,21.76,21.75,21.76,20600.0,21.75,21.76,21.75,21.76,20600.0
2013-10-23 15:20:00,21.76,21.79,21.75,21.76,50600.0,21.76,21.79,21.75,21.76,50600.0
2013-10-23 15:25:00,21.76,21.78,21.75,21.76,15800.0,21.76,21.78,21.75,21.76,15800.0
2013-10-23 15:30:00,21.76,21.77,21.76,21.76,14000.0,21.76,21.77,21.76,21.76,14000.0
2013-10-23 15:35:00,21.77,21.77,21.75,21.75,14300.0,21.77,21.77,21.75,21.75,14300.0
2013-10-23 15:40:00,21.76,21.76,21.75,21.76,15600.0,21.76,21.76,21.75,21.76,15600.0
2013-10-23 15:45:00,21.76,21.77,21.75,21.76,20100.0,21.76,21.77,21.75,21.76,20100.0
2013-10-23 15:50:00,21.77,21.77,21.75,21.76,67400.0,21.77,21.77,21.75,21.76,67400.0
2013-10-23 15:55:00,21.75,21.76,21.75,21.76,104400.0,21.75,21.76,21.75,21.76,104400.0
2013-10-24 09:30:00,21.9,21.92,21.89,21.92,211800.0,21.9,21.92,21.89,21.92,211800.0
2013-10-24 09:35:00,21.92,21.94,21.91,21.92,118800.0,21.92,21.94,21.91,21.92,118800.0
2013-10-24 09:40:00,21.91,21.95,21.91,21.93,96600.0,21.91,21.95,21.91,21.93,96600.0
2013-10-24 09:45:00,21.93,21.94,21.87,21.88,289000.0,21.93,21.94,21.87,21.88,289000.0
2013-10-24 09:50:00,21.87,21.89,21.86,21.89,88500.0,21.87,21.89,21.86,21.89,88500.0
2013-10-24 09:55:00,21.89,21.9,21.87,21.88,87400.0,21.89,21.9,21.87,21.88,87400.0
2013-10-24 10:00:00,21.89,21.93,21.89,21.9,80400.0,21.89,21.93,21.89,21.9,80400.0
2013-10-24 10:05:00,21.91,21.92,21.89,21.89,69200.0,21.91,21.92,21.89,21.89,69200.0
2013-10-24 10:10:00,21.9,21.9,21.88,21.89,52000.0,21.9,21.9,21.88,21.89,52000.0
2013-10-24 10:15:00,21.89,21.91,21.88,21.89,107600.0,21.89,21.91,21.88,21.89,107600.0
2013-10-24 10:20:00,21.89,21.9,21.89,21.9,27600.0,21.89,21.9,21.89,21.9,27600.0
2013-10-24 10:25:00,21.9,21.9,21.88,21.88,40900.0,21.9,21.9,21.88,21.88,40900.0
2013-10-24 10:30:00,21.88,21.91,21.88,21.9,70700.0,21.88,21.91,21.88,21.9,70700.0
2013-10-24 10:35:00,21.9,21.91,21.88,21.88,66400.0,21.9,21.91,21.88,21.88,66400.0
2013-10-24 10:40:00,21.88,21.91,21.88,21.91,39000.0,21.88,21.91,21.88,21.91,39000.0
2013-10-24 10:45:00,21.91,21.92,21.9,21.92,52500.0,21.91,21.92,21.9,21.92,52500.0
2013-10-24 10:50:00,21.92,21.92,21.91,21.92,52800.0,21.92,21.92,21.91,21.92,52800.0
2013-10-24 10:55:00,21.92,21.95,21.92,21.95,242100.0,21.92,21.95,21.92,21.95,242100.0
2013-10-24 11:00:00,21.95,21.96,21.93,21.94,121400.0,21.95,21.96,21.93,21.94,121400.0
2013-10-24 11:05:00,21.93,21.94,21.92,21.93,64200.0,21.93,21.94,21.92,21.93,64200.0
2013-10-24 11:10:00,21.92,21.95,21.92,21.93,161200.0,21.92,21.95,21.92,21.93,161200.0
2013-10-24 11:15:00,21.93,21.94,21.92,21.93,79200.0,21.93,21.94,21.92,21.93,79200.0
2013-10-24 11:20:00,21.92,21.93,21.92,21.93,71600.0,21.92,21.93,21.92,21.93,71600.0
2013-10-24 11:25:00,21.93,21.97,21.92,21.96,240500.0,21.93,21.97,21.92,21.96,240500.0
2013-10-24 11:30:00,21.95,21.98,21.94,21.96,237400.0,21.95,21.98,21.94,21.96,237400.0
2013-10-24 11:35:00,21.96,22.04,21.96,22.01,508800.0,21.96,22.04,21.96,22.01,508800.0
2013-10-24 11:40:00,22.01,22.01,21.98,21.98,175900.0,22.01,22.01,21.98,21.98,175900.0
2013-10-24 11:45:00,21.99,22.0,21.96,21.97,75900.0,21.99,22.0,21.96,21.97,75900.0
2013-10-24 11:50:00,21.98,22.0,21.97,22.0,73200.0,21.98,22.0,21.97,22.0,73200.0
2013-10-24 11:55:00,21.99,22.0,21.98,22.0,88600.0,21.99,22.0,21.98,22.0,88600.0
2013-10-24 12:00:00,22.0,22.03,21.99,22.02,248000.0,22.0,22.03,21.99,22.02,248000.0
2013-10-24 12:05:00,22.02,22.02,22.0,22.0,98200.0,22.02,22.02,22.0,22.0,98200.0
2013-10-24 12:10:00,21.99,22.0,21.98,21.99,58300.0,21.99,22.0,21.98,21.99,58300.0
2013-10-24 12:15:00,21.99,21.99,21.96,21.98,84900.0,21.99,21.99,21.96,21.98,84900.0
2013-10-24 12:20:00,21.97,21.99,21.97,21.98,55400.0,21.97,21.99,21.97,21.98,55400.0
2013-10-24 12:25:00,21.98,21.99,21.97,21.98,66100.0,21.98,21.99,21.97,21.98,66100.0
2013-10-24 12:30:00,21.98,21.99,21.97,21.98,100900.0,21.98,21.99,21.97,21.98,100900.0
2013-10-24 12:35:00,21.99,21.99,21.98,21.99,19900.0,21.99,21.99,21.98,21.99,19900.0
2013-10-24 12:40:00,21.99,22.0,21.98,21.98,28600.0,21.99,22.0,21.98,21.98,28600.0
2013-10-24 12:45:00,21.98,21.99,21.97,21.97,32100.0,21.98,21.99,21.97,21.97,32100.0
2013-10-24 12:50:00,21.97,21.98,21.96,21.98,52300.0,21.97,21.98,21.96,21.98,52300.0
2013-10-24 12:55:00,21.97,21.98,21.97,21.97,23600.0,21.97,21.98,21.97,21.97,23600.0
2013-10-24 13:00:00,21.97,21.99,21.97,21.98,47500.0,21.97,21.99,21.97,21.98,47500.0
2013-10-24 13:05:00,21.98,22.0,21.98,21.99,39100.0,21.98,22.0,21.98,21.99,39100.0
2013-10-24 13:10:00,21.99,22.0,21.98,21.98,47300.0,21.99,22.0,21.98,21.98,47300.0
2013-10-24 13:15:00,21.99,22.0,21.99,21.99,49100.0,21.99,22.0,21.99,21.99,49100.0
2013-10-24 13:20:00,21.99,22.0,21.97,21.99,35000.0,21.99,22.0,21.97,21.99,35000.0
2013-10-24 13:25:00,21.98,21.99,21.96,21.97,19300.0,21.98,21.99,21.96,21.97,19300.0
2013-10-24 13:30:00,21.97,21.98,21.96,21.98,33500.0,21.97,21.98,21.96,21.98,33500.0
2013-10-24 13:35:00,21.98,21.98,21.97,21.97,28900.0,21.98,21.98,21.97,21.97,28900.0
2013-10-24 13:40:00,21.97,21.98,21.96,21.97,29100.0,21.97,21.98,21.96,21.97,29100.0
2013-10-24 13:45:00,21.97,21.98,21.95,21.96,33400.0,21.97,21.98,21.95,21.96,33400.0
2013-10-24 13:50:00,21.95,21.96,21.92,21.93,286200.0,21.95,21.96,21.92,21.93,286200.0
2013-10-24 13:55:00,21.93,21.94,21.93,21.94,61600.0,21.93,21.94,21.93,21.94,61600.0
2013-10-24 14:00:00,21.94,21.94,21.93,21.94,12100.0,21.94,21.94,21.93,21.94,12100.0
2013-10-24 14:05:00,21.94,21.95,21.93,21.94,42100.0,21.94,21.95,21.93,21.94,42100.0
2013-10-24 14:10:00,21.94,21.94,21.93,21.94,24000.0,21.94,21.94,21.93,21.94,24000.0
2013-10-24 14:15:00,21.94,21.96,21.94,21.95,60500.0,21.94,21.96,21.94,21.95,60500.0
2013-10-24 14:20:00,21.95,21.96,21.94,21.95,21500.0,21.95,21.96,21.94,21.95,21500.0
2013-10-24 14:25:00,21.95,21.96,21.94,21.95,61500.0,21.95,21.96,21.94,21.95,61500.0
2013-10-24 14:30:00,21.95,21.97,21.95,21.97,90000.0,21.95,21.97,21.95,21.97,90000.0
2013-10-24 14:35:00,21.97,21.99,21.97,21.99,64400.0,21.97,21.99,21.97,21.99,64400.0
2013-10-24 14:40:00,21.98,21.99,21.97,21.97,26500.0,21.98,21.99,21.97,21.97,26500.0
2013-10-24 14:45:00,21.98,21.98,21.97,21.97,17000.0,21.98,21.98,21.97,21.97,17000.0
2013-10-24 14:50:00,21.97,21.99,21.97,21.98,40800.0,21.97,21.99,21.97,21.98,40800.0
2013-10-24 14:55:00,21.98,21.98,21.96,21.97,32400.0,21.98,21.98,21.96,21.97,32400.0
2013-10-24 15:00:00,21.96,21.98,21.95,21.96,83700.0,21.96,21.98,21.95,21.96,83700.0
2013-10-24 15:05:00,21.96,21.97,21.95,21.96,65500.0,21.96,21.97,21.95,21.96,65500.0
2013-10-24 15:10:00,21.96,21.96,21.95,21.96,138700.0,21.96,21.96,21.95,21.96,138700.0
2013-10-24 15:15:00,21.95,21.96,21.95,21.95,93500.0,21.95,21.96,21.95,21.95,93500.0
2013-10-24 15:20:00,21.95,21.96,21.93,21.94,39600.0,21.95,21.96,21.93,21.94,39600.0
2013-10-24 15:25:00,21.94,21.94,21.93,21.93,34600.0,21.94,21.94,21.93,21.93,34600.0
2013-10-24 15:30:00,21.93,21.94,21.93,21.93,48300.0,21.93,21.94,21.93,21.93,48300.0
2013-10-24 15:35:00,21.93,21.94,21.92,21.92,31100.0,21.93,21.94,21.92,21.92,31100.0
2013-10-24 15:40:00,21.92,21.93,21.88,21.88,121100.0,21.92,21.93,21.88,21.88,121100.0
2013-10-24 15:45:00,21.89,21.9,21.88,21.88,181000.0,21.89,21.9,21.88,21.88,181000.0
2013-10-24 15:50:00,21.89,21.9,21.87,21.88,114000.0,21.89,21.9,21.87,21.88,114000.0
2013-10-24 15:55:00,21.88,21.88,21.86,21.87,295600.0,21.88,21.88,21.86,21.87,295600.0
2013-10-25 09:30:00,21.53,21.55,21.5,21.55,325500.0,21.53,21.55,21.5,21.55,325500.0
2013-10-25 09:35:00,21.54,21.56,21.54,21.54,126500.0,21.54,21.56,21.54,21.54,126500.0
2013-10-25 09:40:00,21.55,21.55,21.51,21.53,110300.0,21.55,21.55,21.51,21.53,110300.0
2013-10-25 09:45:00,21.52,21.55,21.52,21.53,73300.0,21.52,21.55,21.52,21.53,73300.0
2013-10-25 09:50:00,21.54,21.62,21.52,21.61,313500.0,21.54,21.62,21.52,21.61,313500.0
2013-10-25 09:55:00,21.61,21.61,21.58,21.59,97500.0,21.61,21.61,21.58,21.59,97500.0
2013-10-25 10:00:00,21.58,21.63,21.58,21.61,242000.0,21.58,21.63,21.58,21.61,242000.0
2013-10-25 10:05:00,21.61,21.62,21.6,21.62,45900.0,21.61,21.62,21.6,21.62,45900.0
2013-10-25 10:10:00,21.61,21.63,21.6,21.61,154200.0,21.61,21.63,21.6,21.61,154200.0
2013-10-25 10:15:00,21.62,21.62,21.59,21.61,183700.0,21.62,21.62,21.59,21.61,183700.0
2013-10-25 10:20:00,21.61,21.62,21.61,21.61,23900.0,21.61,21.62,21.61,21.61,23900.0
2013-10-25 10:25:00,21.62,21.65,21.61,21.63,85300.0,21.62,21.65,21.61,21.63,85300.0
2013-10-25 10:30:00,21.63,21.64,21.61,21.63,55900.0,21.63,21.64,21.61,21.63,55900.0
2013-10-25 10:35:00,21.62,21.66,21.62,21.64,224400.0,21.62,21.66,21.62,21.64,224400.0
2013-10-25 10:40:00,21.64,21.67,21.63,21.66,132000.0,21.64,21.67,21.63,21.66,132000.0
2013-10-25 10:45:00,21.65,21.67,21.64,21.67,79700.0,21.65,21.67,21.64,21.67,79700.0
2013-10-25 10:50:00,21.66,21.67,21.64,21.66,73900.0,21.66,21.67,21.64,21.66,73900.0
2013-10-25 10:55:00,21.65,21.7,21.65,21.69,79000.0,21.65,21.7,21.65,21.69,79000.0
2013-10-25 11:00:00,21.69,21.7,21.68,21.7,92500.0,21.69,21.7,21.68,21.7,92500.0
2013-10-25 11:05:00,21.7,21.73,21.69,21.73,108900.0,21.7,21.73,21.69,21.73,108900.0
2013-10-25 11:10:00,21.72,21.74,21.7,21.74,123900.0,21.72,21.74,21.7,21.74,123900.0
2013-10-25 11:15:00,21.74,21.74,21.7,21.7,63200.0,21.74,21.74,21.7,21.7,63200.0
2013-10-25 11:20:00,21.71,21.71,21.68,21.68,42800.0,21.71,21.71,21.68,21.68,42800.0
2013-10-25 11:25:00,21.68,21.69,21.65,21.65,41900.0,21.68,21.69,21.65,21.65,41900.0
2013-10-25 11:30:00,21.65,21.67,21.65,21.66,45700.0,21.65,21.67,21.65,21.66,45700.0
2013-10-25 11:35:00,21.67,21.69,21.66,21.69,36000.0,21.67,21.69,21.66,21.69,36000.0
2013-10-25 11:40:00,21.69,21.71,21.68,21.69,35400.0,21.69,21.71,21.68,21.69,35400.0
2013-10-25 11:45:00,21.7,21.71,21.69,21.69,31600.0,21.7,21.71,21.69,21.69,31600.0
2013-10-25 11:50:00,21.7,21.7,21.68,21.68,47300.0,21.7,21.7,21.68,21.68,47300.0
2013-10-25 11:55:00,21.68,21.68,21.67,21.67,60800.0,21.68,21.68,21.67,21.67,60800.0
2013-10-25 12:00:00,21.68,21.7,21.67,21.7,85800.0,21.68,21.7,21.67,21.7,85800.0
2013-10-25 12:05:00,21.69,21.71,21.69,21.71,35300.0,21.69,21.71,21.69,21.71,35300.0
2013-10-25 12:10:00,21.7,21.72,21.69,21.71,65800.0,21.7,21.72,21.69,21.71,65800.0
2013-10-25 12:15:00,21.7,21.72,21.69,21.69,16600.0,21.7,21.72,21.69,21.69,16600.0
2013-10-25 12:20:00,21.69,21.72,21.69,21.71,21500.0,21.69,21.72,21.69,21.71,21500.0
2013-10-25 12:25:00,21.71,21.71,21.7,21.71,42500.0,21.71,21.71,21.7,21.71,42500.0
2013-10-25 12:30:00,21.71,21.75,21.71,21.74,111900.0,21.71,21.75,21.71,21.74,111900.0
2013-10-25 12:35:00,21.73,21.76,21.72,21.76,85800.0,21.73,21.76,21.72,21.76,85800.0
2013-10-25 12:40:00,21.76,21.76,21.74,21.74,40400.0,21.76,21.76,21.74,21.74,40400.0
2013-10-25 12:45:00,21.74,21.75,21.73,21.73,105300.0,21.74,21.75,21.73,21.73,105300.0
2013-10-25 12:50:00,21.73,21.76,21.73,21.76,86000.0,21.73,21.76,21.73,21.76,86000.0
2013-10-25 12:55:00,21.76,21.77,21.74,21.75,22700.0,21.76,21.77,21.74,21.75,22700.0
2013-10-25 13:00:00,21.75,21.82,21.74,21.79,329800.0,21.75,21.82,21.74,21.79,329800.0
2013-10-25 13:05:00,21.79,21.87,21.79,21.86,166700.0,21.79,21.87,21.79,21.86,166700.0
2013-10-25 13:10:00,21.87,21.87,21.82,21.82,96000.0,21.87,21.87,21.82,21.82,96000.0
2013-10-25 13:15:00,21.82,21.84,21.81,21.82,166100.0,21.82,21.84,21.81,21.82,166100.0
2013-10-25 13:20:00,21.82,21.83,21.8,21.81,112800.0,21.82,21.83,21.8,21.81,112800.0
2013-10-25 13:25:00,21.81,21.81,21.79,21.79,138400.0,21.81,21.81,21.79,21.79,138400.0
2013-10-25 13:30:00,21.8,21.81,21.79,21.81,46700.0,21.8,21.81,21.79,21.81,46700.0
2013-10-25 13:35:00,21.81,21.81,21.8,21.81,23700.0,21.81,21.81,21.8,21.81,23700.0
2013-10-25 13:40:00,21.81,21.82,21.8,21.8,66900.0,21.81,21.82,21.8,21.8,66900.0
2013-10-25 13:45:00,21.8,21.81,21.76,21.76,72500.0,21.8,21.81,21.76,21.76,72500.0
2013-10-25 13:50:00,21.76,21.78,21.75,21.77,44900.0,21.76,21.78,21.75,21.77,44900.0
2013-10-25 13:55:00,21.76,21.77,21.75,21.77,26300.0,21.76,21.77,21.75,21.77,26300.0
2013-10-25 14:00:00,21.77,21.77,21.74,21.74,75700.0,21.77,21.77,21.74,21.74,75700.0
2013-10-25 14:05:00,21.74,21.74,21.71,21.71,59000.0,21.74,21.74,21.71,21.71,59000.0
2013-10-25 14:10:00,21.71,21.76,21.71,21.76,44100.0,21.71,21.76,21.71,21.76,44100.0
2013-10-25 14:15:00,21.75,21.76,21.75,21.76,18100.0,21.75,21.76,21.75,21.76,18100.0
2013-10-25 14:20:00,21.76,21.79,21.73,21.79,98000.0,21.76,21.79,21.73,21.79,98000.0
2013-10-25 14:25:00,21.79,21.81,21.76,21.76,45600.0,21.79,21.81,21.76,21.76,45600.0
2013-10-25 14:30:00,21.76,21.76,21.73,21.74,39600.0,21.76,21.76,21.73,21.74,39600.0
2013-10-25 14:35:00,21.73,21.74,21.73,21.74,20600.0,21.73,21.74,21.73,21.74,20600.0
2013-10-25 14:40:00,21.74,21.77,21.73,21.77,21700.0,21.74,21.77,21.73,21.77,21700.0
2013-10-25 14:45:00,21.77,21.77,21.74,21.75,31200.0,21.77,21.77,21.74,21.75,31200.0
2013-10-25 14:50:00,21.76,21.76,21.75,21.75,27600.0,21.76,21.76,21.75,21.75,27600.0
2013-10-25 14:55:00,21.76,21.77,21.75,21.76,22500.0,21.76,21.77,21.75,21.76,22500.0
2013-10-25 15:00:00,21.76,21.77,21.75,21.77,19200.0,21.76,21.77,21.75,21.77,19200.0
2013-10-25 15:05:00,21.77,21.77,21.76,21.77,27100.0,21.77,21.77,21.76,21.77,27100.0
2013-10-25 15:10:00,21.77,21.78,21.77,21.78,41200.0,21.77,21.78,21.77,21.78,41200.0
2013-10-25 15:15:00,21.78,21.82,21.78,21.82,37600.0,21.78,21.82,21.78,21.82,37600.0
2013-10-25 15:20:00,21.82,21.84,21.81,21.83,40200.0,21.82,21.84,21.81,21.83,40200.0
2013-10-25 15:25:00,21.83,21.83,21.8,21.8,87000.0,21.83,21.83,21.8,21.8,87000.0
2013-10-25 15:30:00,21.81,21.83,21.79,21.8,54300.0,21.81,21.83,21.79,21.8,54300.0
2013-10-25 15:35:00,21.8,21.81,21.76,21.78,88700.0,21.8,21.81,21.76,21.78,88700.0
2013-10-25 15:40:00,21.79,21.81,21.77,21.78,92000.0,21.79,21.81,21.77,21.78,92000.0
2013-10-25 15:45:00,21.78,21.79,21.76,21.77,36900.0,21.78,21.79,21.76,21.77,36900.0
2013-10-25 15:50:00,21.76,21.78,21.75,21.77,164000.0,21.76,21.78,21.75,21.77,164000.0
2013-10-25 15:55:00,21.77,21.77,21.71,21.71,425600.0,21.77,21.77,21.71,21.71,425600.0
2013-10-28 09:30:00,21.69,21.71,21.68,21.68,220000.0,21.69,21.71,21.68,21.68,220000.0
2013-10-28 09:35:00,21.69,21.69,21.65,21.65,135600.0,21.69,21.69,21.65,21.65,135600.0
2013-10-28 09:40:00,21.65,21.68,21.64,21.67,136100.0,21.65,21.68,21.64,21.67,136100.0
2013-10-28 09:45:00,21.67,21.69,21.66,21.69,100400.0,21.67,21.69,21.66,21.69,100400.0
2013-10-28 09:50:00,21.69,21.7,21.67,21.68,65500.0,21.69,21.7,21.67,21.68,65500.0
2013-10-28 09:55:00,21.69,21.71,21.68,21.7,54000.0,21.69,21.71,21.68,21.7,54000.0
2013-10-28 10:00:00,21.71,21.77,21.71,21.75,301200.0,21.71,21.77,21.71,21.75,301200.0
2013-10-28 10:05:00,21.74,21.78,21.74,21.74,162000.0,21.74,21.78,21.74,21.74,162000.0
2013-10-28 10:10:00,21.75,21.77,21.73,21.73,63400.0,21.75,21.77,21.73,21.73,63400.0
2013-10-28 10:15:00,21.74,21.75,21.73,21.75,35300.0,21.74,21.75,21.73,21.75,35300.0
2013-10-28 10:20:00,21.75,21.75,21.7,21.71,42100.0,21.75,21.75,21.7,21.71,42100.0
2013-10-28 10:25:00,21.71,21.73,21.71,21.73,71800.0,21.71,21.73,21.71,21.73,71800.0
2013-10-28 10:30:00,21.73,21.75,21.73,21.74,43400.0,21.73,21.75,21.73,21.74,43400.0
2013-10-28 10:35:00,21.74,21.76,21.74,21.74,53900.0,21.74,21.76,21.74,21.74,53900.0
2013-10-28 10:40:00,21.75,21.77,21.74,21.76,57900.0,21.75,21.77,21.74,21.76,57900.0
2013-10-28 10:45:00,21.75,21.77,21.75,21.76,37600.0,21.75,21.77,21.75,21.76,37600.0
2013-10-28 10:50:00,21.76,21.81,21.76,21.81,181800.0,21.76,21.81,21.76,21.81,181800.0
2013-10-28 10:55:00,21.8,21.81,21.79,21.8,32600.0,21.8,21.81,21.79,21.8,32600.0
2013-10-28 11:00:00,21.8,21.85,21.79,21.83,301900.0,21.8,21.85,21.79,21.83,301900.0
2013-10-28 11:05:00,21.84,21.84,21.81,21.81,87000.0,21.84,21.84,21.81,21.81,87000.0
2013-10-28 11:10:00,21.81,21.82,21.8,21.81,58900.0,21.81,21.82,21.8,21.81,58900.0
2013-10-28 11:15:00,21.81,21.83,21.81,21.81,33300.0,21.81,21.83,21.81,21.81,33300.0
2013-10-28 11:20:00,21.81,21.83,21.81,21.82,31300.0,21.81,21.83,21.81,21.82,31300.0
2013-10-28 11:25:00,21.82,21.84,21.82,21.83,59700.0,21.82,21.84,21.82,21.83,59700.0
2013-10-28 11:30:00,21.84,21.84,21.81,21.82,59300.0,21.84,21.84,21.81,21.82,59300.0
2013-10-28 11:35:00,21.81,21.82,21.77,21.78,77400.0,21.81,21.82,21.77,21.78,77400.0
2013-10-28 11:40:00,21.78,21.78,21.73,21.75,118700.0,21.78,21.78,21.73,21.75,118700.0
2013-10-28 11:45:00,21.75,21.76,21.74,21.75,35700.0,21.75,21.76,21.74,21.75,35700.0
2013-10-28 11:50:00,21.76,21.76,21.75,21.75,20100.0,21.76,21.76,21.75,21.75,20100.0
2013-10-28 11:55:00,21.74,21.75,21.72,21.74,83900.0,21.74,21.75,21.72,21.74,83900.0
2013-10-28 12:00:00,21.74,21.74,21.7,21.72,118900.0,21.74,21.74,21.7,21.72,118900.0
2013-10-28 12:05:00,21.73,21.74,21.71,21.73,51500.0,21.73,21.74,21.71,21.73,51500.0
2013-10-28 12:10:00,21.73,21.76,21.73,21.76,268200.0,21.73,21.76,21.73,21.76,268200.0
2013-10-28 12:15:00,21.75,21.76,21.75,21.75,37200.0,21.75,21.76,21.75,21.75,37200.0
2013-10-28 12:20:00,21.75,21.76,21.75,21.75,132000.0,21.75,21.76,21.75,21.75,132000.0
2013-10-28 12:25:00,21.75,21.76,21.74,21.75,119500.0,21.75,21.76,21.74,21.75,119500.0
2013-10-28 12:30:00,21.75,21.76,21.74,21.75,10800.0,21.75,21.76,21.74,21.75,10800.0
2013-10-28 12:35:00,21.75,21.76,21.75,21.76,38600.0,21.75,21.76,21.75,21.76,38600.0
2013-10-28 12:40:00,21.75,21.76,21.75,21.76,46000.0,21.75,21.76,21.75,21.76,46000.0
2013-10-28 12:45:00,21.76,21.77,21.75,21.77,57400.0,21.76,21.77,21.75,21.77,57400.0
2013-10-28 12:50:00,21.76,21.76,21.75,21.75,35400.0,21.76,21.76,21.75,21.75,35400.0
2013-10-28 12:55:00,21.75,21.76,21.72,21.73,300100.0,21.75,21.76,21.72,21.73,300100.0
2013-10-28 13:00:00,21.72,21.73,21.71,21.73,55100.0,21.72,21.73,21.71,21.73,55100.0
2013-10-28 13:05:00,21.72,21.73,21.72,21.73,9000.0,21.72,21.73,21.72,21.73,9000.0
2013-10-28 13:10:00,21.72,21.73,21.71,21.72,17500.0,21.72,21.73,21.71,21.72,17500.0
2013-10-28 13:15:00,21.72,21.75,21.71,21.75,50500.0,21.72,21.75,21.71,21.75,50500.0
2013-10-28 13:20:00,21.74,21.75,21.72,21.72,39000.0,21.74,21.75,21.72,21.72,39000.0
2013-10-28 13:25:00,21.72,21.73,21.71,21.71,36600.0,21.72,21.73,21.71,21.71,36600.0
2013-10-28 13:30:00,21.7,21.71,21.7,21.71,20300.0,21.7,21.71,21.7,21.71,20300.0
2013-10-28 13:35:00,21.71,21.73,21.71,21.72,22100.0,21.71,21.73,21.71,21.72,22100.0
2013-10-28 13:40:00,21.72,21.73,21.71,21.71,33400.0,21.72,21.73,21.71,21.71,33400.0
2013-10-28 13:45:00,21.72,21.72,21.69,21.69,67400.0,21.72,21.72,21.69,21.69,67400.0
2013-10-28 13:50:00,21.69,21.7,21.68,21.69,48400.0,21.69,21.7,21.68,21.69,48400.0
2013-10-28 13:55:00,21.7,21.73,21.7,21.72,70200.0,21.7,21.73,21.7,21.72,70200.0
2013-10-28 14:00:00,21.71,21.73,21.7,21.72,27200.0,21.71,21.73,21.7,21.72,27200.0
2013-10-28 14:05:00,21.71,21.72,21.71,21.71,13700.0,21.71,21.72,21.71,21.71,13700.0
2013-10-28 14:10:00,21.71,21.73,21.7,21.73,15900.0,21.71,21.73,21.7,21.73,15900.0
2013-10-28 14:15:00,21.73,21.75,21.72,21.73,111700.0,21.73,21.75,21.72,21.73,111700.0
2013-10-28 14:20:00,21.74,21.75,21.72,21.74,152100.0,21.74,21.75,21.72,21.74,152100.0
2013-10-28 14:25:00,21.74,21.74,21.71,21.72,81800.0,21.74,21.74,21.71,21.72,81800.0
2013-10-28 14:30:00,21.71,21.72,21.7,21.7,17300.0,21.71,21.72,21.7,21.7,17300.0
2013-10-28 14:35:00,21.71,21.71,21.7,21.7,31500.0,21.71,21.71,21.7,21.7,31500.0
2013-10-28 14:40:00,21.71,21.72,21.7,21.72,25100.0,21.71,21.72,21.7,21.72,25100.0
2013-10-28 14:45:00,21.72,21.73,21.71,21.71,35000.0,21.72,21.73,21.71,21.71,35000.0
2013-10-28 14:50:00,21.72,21.72,21.7,21.72,25800.0,21.72,21.72,21.7,21.72,25800.0
2013-10-28 14:55:00,21.72,21.72,21.7,21.7,21400.0,21.72,21.72,21.7,21.7,21400.0
2013-10-28 15:00:00,21.7,21.71,21.7,21.71,28400.0,21.7,21.71,21.7,21.71,28400.0
2013-10-28 15:05:00,21.72,21.72,21.71,21.71,49800.0,21.72,21.72,21.71,21.71,49800.0
2013-10-28 15:10:00,21.71,21.71,21.7,21.7,31800.0,21.71,21.71,21.7,21.7,31800.0
2013-10-28 15:15:00,21.7,21.71,21.69,21.7,25100.0,21.7,21.71,21.69,21.7,25100.0
2013-10-28 15:20:00,21.7,21.7,21.69,21.69,23000.0,21.7,21.7,21.69,21.69,23000.0
2013-10-28 15:25:00,21.7,21.7,21.69,21.69,16000.0,21.7,21.7,21.69,21.69,16000.0
2013-10-28 15:30:00,21.7,21.7,21.69,21.7,30900.0,21.7,21.7,21.69,21.7,30900.0
2013-10-28 15:35:00,21.69,21.7,21.68,21.68,52700.0,21.69,21.7,21.68,21.68,52700.0
2013-10-28 15:40:00,21.69,21.69,21.68,21.68,31700.0,21.69,21.69,21.68,21.68,31700.0
2013-10-28 15:45:00,21.68,21.69,21.68,21.68,56800.0,21.68,21.69,21.68,21.68,56800.0
2013-10-28 15:50:00,21.69,21.69,21.66,21.67,145700.0,21.69,21.69,21.66,21.67,145700.0
2013-10-28 15:55:00,21.68,21.68,21.67,21.68,175000.0,21.68,21.68,21.67,21.68,175000.0
2013-10-29 09:30:00,21.72,21.73,21.7,21.72,141100.0,21.72,21.73,21.7,21.72,141100.0
2013-10-29 09:35:00,21.71,21.73,21.7,21.73,127700.0,21.71,21.73,21.7,21.73,127700.0
2013-10-29 09:40:00,21.73,21.73,21.72,21.72,42500.0,21.73,21.73,21.72,21.72,42500.0
2013-10-29 09:45:00,21.73,21.74,21.72,21.74,64000.0,21.73,21.74,21.72,21.74,64000.0
2013-10-29 09:50:00,21.74,21.76,21.73,21.74,67100.0,21.74,21.76,21.73,21.74,67100.0
2013-10-29 09:55:00,21.74,21.75,21.72,21.72,56600.0,21.74,21.75,21.72,21.72,56600.0
2013-10-29 10:00:00,21.73,21.75,21.7,21.75,345500.0,21.73,21.75,21.7,21.75,345500.0
2013-10-29 10:05:00,21.75,21.75,21.72,21.74,63000.0,21.75,21.75,21.72,21.74,63000.0
2013-10-29 10:10:00,21.74,21.75,21.72,21.73,27600.0,21.74,21.75,21.72,21.73,27600.0
2013-10-29 10:15:00,21.73,21.74,21.71,21.72,99700.0,21.73,21.74,21.71,21.72,99700.0
2013-10-29 10:20:00,21.72,21.79,21.72,21.77,304500.0,21.72,21.79,21.72,21.77,304500.0
2013-10-29 10:25:00,21.77,21.78,21.75,21.75,84200.0,21.77,21.78,21.75,21.75,84200.0
2013-10-29 10:30:00,21.75,21.76,21.74,21.75,79700.0,21.75,21.76,21.74,21.75,79700.0
2013-10-29 10:35:00,21.75,21.78,21.74,21.78,85700.0,21.75,21.78,21.74,21.78,85700.0
2013-10-29 10:40:00,21.78,21.78,21.76,21.78,58000.0,21.78,21.78,21.76,21.78,58000.0
2013-10-29 10:45:00,21.78,21.79,21.76,21.77,58900.0,21.78,21.79,21.76,21.77,58900.0
2013-10-29 10:50:00,21.77,21.78,21.76,21.77,137600.0,21.77,21.78,21.76,21.77,137600.0
2013-10-29 10:55:00,21.77,21.77,21.75,21.76,302700.0,21.77,21.77,21.75,21.76,302700.0
2013-10-29 11:00:00,21.75,21.77,21.75,21.76,79100.0,21.75,21.77,21.75,21.76,79100.0
2013-10-29 11:05:00,21.76,21.77,21.74,21.75,128100.0,21.76,21.77,21.74,21.75,128100.0
2013-10-29 11:10:00,21.74,21.75,21.73,21.73,15500.0,21.74,21.75,21.73,21.73,15500.0
2013-10-29 11:15:00,21.73,21.73,21.72,21.73,51100.0,21.73,21.73,21.72,21.73,51100.0
2013-10-29 11:20:00,21.73,21.74,21.72,21.73,31400.0,21.73,21.74,21.72,21.73,31400.0
2013-10-29 11:25:00,21.73,21.74,21.72,21.73,32000.0,21.73,21.74,21.72,21.73,32000.0
2013-10-29 11:30:00,21.72,21.74,21.72,21.73,32800.0,21.72,21.74,21.72,21.73,32800.0
2013-10-29 11:35:00,21.73,21.74,21.72,21.74,15600.0,21.73,21.74,21.72,21.74,15600.0
2013-10-29 11:40:00,21.74,21.75,21.73,21.73,27100.0,21.74,21.75,21.73,21.73,27100.0
2013-10-29 11:45:00,21.74,21.74,21.71,21.72,86300.0,21.74,21.74,21.71,21.72,86300.0
2013-10-29 11:50:00,21.72,21.73,21.71,21.71,78900.0,21.72,21.73,21.71,21.71,78900.0
2013-10-29 11:55:00,21.72,21.74,21.72,21.73,35100.0,21.72,21.74,21.72,21.73,35100.0
2013-10-29 12:00:00,21.74,21.74,21.71,21.72,30500.0,21.74,21.74,21.71,21.72,30500.0
2013-10-29 12:05:00,21.72,21.74,21.72,21.74,19200.0,21.72,21.74,21.72,21.74,19200.0
2013-10-29 12:10:00,21.74,21.74,21.72,21.72,38700.0,21.74,21.74,21.72,21.72,38700.0
2013-10-29 12:15:00,21.72,21.73,21.71,21.72,45700.0,21.72,21.73,21.71,21.72,45700.0
2013-10-29 12:20:00,21.71,21.71,21.65,21.66,209700.0,21.71,21.71,21.65,21.66,209700.0
2013-10-29 12:25:00,21.66,21.67,21.65,21.66,55200.0,21.66,21.67,21.65,21.66,55200.0
2013-10-29 12:30:00,21.65,21.69,21.65,21.69,31100.0,21.65,21.69,21.65,21.69,31100.0
2013-10-29 12:35:00,21.69,21.7,21.68,21.7,24700.0,21.69,21.7,21.68,21.7,24700.0
2013-10-29 12:40:00,21.69,21.7,21.68,21.68,22600.0,21.69,21.7,21.68,21.68,22600.0
2013-10-29 12:45:00,21.68,21.69,21.67,21.68,28500.0,21.68,21.69,21.67,21.68,28500.0
2013-10-29 12:50:00,21.68,21.69,21.67,21.68,13400.0,21.68,21.69,21.67,21.68,13400.0
2013-10-29 12:55:00,21.69,21.7,21.68,21.68,12800.0,21.69,21.7,21.68,21.68,12800.0
2013-10-29 13:00:00,21.69,21.7,21.68,21.68,37200.0,21.69,21.7,21.68,21.68,37200.0
2013-10-29 13:05:00,21.67,21.69,21.67,21.67,77100.0,21.67,21.69,21.67,21.67,77100.0
2013-10-29 13:10:00,21.68,21.69,21.66,21.68,51500.0,21.68,21.69,21.66,21.68,51500.0
2013-10-29 13:15:00,21.69,21.7,21.68,21.7,47600.0,21.69,21.7,21.68,21.7,47600.0
2013-10-29 13:20:00,21.7,21.7,21.67,21.67,27700.0,21.7,21.7,21.67,21.67,27700.0
2013-10-29 13:25:00,21.67,21.68,21.66,21.68,24900.0,21.67,21.68,21.66,21.68,24900.0
2013-10-29 13:30:00,21.67,21.68,21.67,21.68,13100.0,21.67,21.68,21.67,21.68,13100.0
2013-10-29 13:35:00,21.67,21.68,21.67,21.68,14800.0,21.67,21.68,21.67,21.68,14800.0
2013-10-29 13:40:00,21.68,21.69,21.67,21.69,61200.0,21.68,21.69,21.67,21.69,61200.0
2013-10-29 13:45:00,21.69,21.69,21.68,21.69,35100.0,21.69,21.69,21.68,21.69,35100.0
2013-10-29 13:50:00,21.69,21.69,21.68,21.68,15100.0,21.69,21.69,21.68,21.68,15100.0
2013-10-29 13:55:00,21.69,21.69,21.68,21.69,21900.0,21.69,21.69,21.68,21.69,21900.0
2013-10-29 14:00:00,21.68,21.7,21.68,21.69,37700.0,21.68,21.7,21.68,21.69,37700.0
2013-10-29 14:05:00,21.69,21.7,21.68,21.69,136400.0,21.69,21.7,21.68,21.69,136400.0
2013-10-29 14:10:00,21.68,21.69,21.67,21.69,22500.0,21.68,21.69,21.67,21.69,22500.0
2013-10-29 14:15:00,21.69,21.69,21.68,21.68,24200.0,21.69,21.69,21.68,21.68,24200.0
2013-10-29 14:20:00,21.69,21.69,21.68,21.69,17200.0,21.69,21.69,21.68,21.69,17200.0
2013-10-29 14:25:00,21.69,21.7,21.68,21.68,77300.0,21.69,21.7,21.68,21.68,77300.0
2013-10-29 14:30:00,21.68,21.69,21.68,21.69,66800.0,21.68,21.69,21.68,21.69,66800.0
2013-10-29 14:35:00,21.68,21.69,21.68,21.69,49400.0,21.68,21.69,21.68,21.69,49400.0
2013-10-29 14:40:00,21.68,21.7,21.68,21.69,15700.0,21.68,21.7,21.68,21.69,15700.0
2013-10-29 14:45:00,21.69,21.7,21.68,21.69,20800.0,21.69,21.7,21.68,21.69,20800.0
2013-10-29 14:50:00,21.68,21.69,21.68,21.68,17200.0,21.68,21.69,21.68,21.68,17200.0
2013-10-29 14:55:00,21.68,21.69,21.68,21.69,7900.0,21.68,21.69,21.68,21.69,7900.0
2013-10-29 15:00:00,21.68,21.69,21.68,21.69,78800.0,21.68,21.69,21.68,21.69,78800.0
2013-10-29 15:05:00,21.68,21.69,21.68,21.69,11100.0,21.68,21.69,21.68,21.69,11100.0
2013-10-29 15:10:00,21.68,21.69,21.68,21.68,62300.0,21.68,21.69,21.68,21.68,62300.0
2013-10-29 15:15:00,21.69,21.69,21.68,21.68,98000.0,21.69,21.69,21.68,21.68,98000.0
2013-10-29 15:20:00,21.68,21.69,21.67,21.69,61900.0,21.68,21.69,21.67,21.69,61900.0
2013-10-29 15:25:00,21.68,21.7,21.68,21.7,38700.0,21.68,21.7,21.68,21.7,38700.0
2013-10-29 15:30:00,21.69,21.7,21.68,21.69,82000.0,21.69,21.7,21.68,21.69,82000.0
2013-10-29 15:35:00,21.68,21.7,21.68,21.69,35600.0,21.68,21.7,21.68,21.69,35600.0
2013-10-29 15:40:00,21.7,21.7,21.69,21.7,13100.0,21.7,21.7,21.69,21.7,13100.0
2013-10-29 15:45:00,21.7,21.71,21.68,21.69,71300.0,21.7,21.71,21.68,21.69,71300.0
2013-10-29 15:50:00,21.69,21.69,21.67,21.67,53500.0,21.69,21.69,21.67,21.67,53500.0
2013-10-29 15:55:00,21.67,21.69,21.67,21.68,100800.0,21.67,21.69,21.67,21.68,100800.0
2013-10-30 09:30:00,22.18,22.21,22.18,22.19,232900.0,22.18,22.21,22.18,22.19,232900.0
2013-10-30 09:35:00,22.2,22.23,22.19,22.22,213200.0,22.2,22.23,22.19,22.22,213200.0
2013-10-30 09:40:00,22.22,22.22,22.18,22.18,119300.0,22.22,22.22,22.18,22.18,119300.0
2013-10-30 09:45:00,22.19,22.2,22.16,22.17,267700.0,22.19,22.2,22.16,22.17,267700.0
2013-10-30 09:50:00,22.17,22.19,22.16,22.18,132400.0,22.17,22.19,22.16,22.18,132400.0
2013-10-30 09:55:00,22.17,22.2,22.17,22.19,89600.0,22.17,22.2,22.17,22.19,89600.0
2013-10-30 10:00:00,22.19,22.23,22.19,22.21,231600.0,22.19,22.23,22.19,22.21,231600.0
2013-10-30 10:05:00,22.2,22.21,22.17,22.17,102400.0,22.2,22.21,22.17,22.17,102400.0
2013-10-30 10:10:00,22.17,22.18,22.15,22.16,95900.0,22.17,22.18,22.15,22.16,95900.0
2013-10-30 10:15:00,22.16,22.17,22.15,22.16,86600.0,22.16,22.17,22.15,22.16,86600.0
2013-10-30 10:20:00,22.16,22.17,22.12,22.12,99600.0,22.16,22.17,22.12,22.12,99600.0
2013-10-30 10:25:00,22.12,22.14,22.11,22.12,86100.0,22.12,22.14,22.11,22.12,86100.0
2013-10-30 10:30:00,22.13,22.14,22.12,22.13,41100.0,22.13,22.14,22.12,22.13,41100.0
2013-10-30 10:35:00,22.13,22.14,22.12,22.14,63800.0,22.13,22.14,22.12,22.14,63800.0
2013-10-30 10:40:00,22.14,22.15,22.13,22.14,24900.0,22.14,22.15,22.13,22.14,24900.0
2013-10-30 10:45:00,22.15,22.17,22.14,22.16,148400.0,22.15,22.17,22.14,22.16,148400.0
2013-10-30 10:50:00,22.15,22.16,22.14,22.14,56000.0,22.15,22.16,22.14,22.14,56000.0
2013-10-30 10:55:00,22.15,22.17,22.15,22.15,57000.0,22.15,22.17,22.15,22.15,57000.0
2013-10-30 11:00:00,22.16,22.16,22.13,22.13,86700.0,22.16,22.16,22.13,22.13,86700.0
2013-10-30 11:05:00,22.14,22.15,22.13,22.13,91200.0,22.14,22.15,22.13,22.13,91200.0
2013-10-30 11:10:00,22.14,22.15,22.13,22.14,77400.0,22.14,22.15,22.13,22.14,77400.0
2013-10-30 11:15:00,22.15,22.17,22.14,22.16,62700.0,22.15,22.17,22.14,22.16,62700.0
2013-10-30 11:20:00,22.15,22.16,22.14,22.15,28800.0,22.15,22.16,22.14,22.15,28800.0
2013-10-30 11:25:00,22.14,22.15,22.13,22.15,54900.0,22.14,22.15,22.13,22.15,54900.0
2013-10-30 11:30:00,22.15,22.17,22.15,22.16,47200.0,22.15,22.17,22.15,22.16,47200.0
2013-10-30 11:35:00,22.16,22.18,22.16,22.17,77900.0,22.16,22.18,22.16,22.17,77900.0
2013-10-30 11:40:00,22.16,22.18,22.16,22.17,66600.0,22.16,22.18,22.16,22.17,66600.0
2013-10-30 11:45:00,22.17,22.18,22.16,22.16,41600.0,22.17,22.18,22.16,22.16,41600.0
2013-10-30 11:50:00,22.16,22.18,22.16,22.17,191100.0,22.16,22.18,22.16,22.17,191100.0
2013-10-30 11:55:00,22.17,22.18,22.16,22.18,40300.0,22.17,22.18,22.16,22.18,40300.0
2013-10-30 12:00:00,22.18,22.2,22.18,22.18,64900.0,22.18,22.2,22.18,22.18,64900.0
2013-10-30 12:05:00,22.19,22.2,22.18,22.18,53900.0,22.19,22.2,22.18,22.18,53900.0
2013-10-30 12:10:00,22.19,22.19,22.17,22.17,34800.0,22.19,22.19,22.17,22.17,34800.0
2013-10-30 12:15:00,22.17,22.18,22.17,22.17,25400.0,22.17,22.18,22.17,22.17,25400.0
2013-10-30 12:20:00,22.18,22.18,22.17,22.18,56100.0,22.18,22.18,22.17,22.18,56100.0
2013-10-30 12:25:00,22.17,22.18,22.17,22.17,26000.0,22.17,22.18,22.17,22.17,26000.0
2013-10-30 12:30:00,22.18,22.19,22.16,22.17,38800.0,22.18,22.19,22.16,22.17,38800.0
2013-10-30 12:35:00,22.16,22.17,22.15,22.17,59100.0,22.16,22.17,22.15,22.17,59100.0
2013-10-30 12:40:00,22.17,22.18,22.16,22.17,119400.0,22.17,22.18,22.16,22.17,119400.0
2013-10-30 12:45:00,22.18,22.19,22.17,22.19,49400.0,22.18,22.19,22.17,22.19,49400.0
2013-10-30 12:50:00,22.18,22.19,22.17,22.17,10900.0,22.18,22.19,22.17,22.17,10900.0
2013-10-30 12:55:00,22.17,22.18,22.17,22.18,108400.0,22.17,22.18,22.17,22.18,108400.0
2013-10-30 13:00:00,22.17,22.18,22.17,22.18,39200.0,22.17,22.18,22.17,22.18,39200.0
2013-10-30 13:05:00,22.18,22.18,22.16,22.18,41900.0,22.18,22.18,22.16,22.18,41900.0
2013-10-30 13:10:00,22.18,22.18,22.17,22.18,11300.0,22.18,22.18,22.17,22.18,11300.0
2013-10-30 13:15:00,22.17,22.18,22.16,22.17,35700.0,22.17,22.18,22.16,22.17,35700.0
2013-10-30 13:20:00,22.16,22.17,22.13,22.13,51800.0,22.16,22.17,22.13,22.13,51800.0
2013-10-30 13:25:00,22.12,22.14,22.05,22.06,250700.0,22.12,22.14,22.05,22.06,250700.0
2013-10-30 13:30:00,22.05,22.1,22.05,22.1,84200.0,22.05,22.1,22.05,22.1,84200.0
2013-10-30 13:35:00,22.09,22.11,22.09,22.09,28200.0,22.09,22.11,22.09,22.09,28200.0
2013-10-30 13:40:00,22.1,22.1,22.09,22.09,35000.0,22.1,22.1,22.09,22.09,35000.0
2013-10-30 13:45:00,22.09,22.1,22.08,22.09,38400.0,22.09,22.1,22.08,22.09,38400.0
2013-10-30 13:50:00,22.09,22.18,22.09,22.16,471600.0,22.09,22.18,22.09,22.16,471600.0
2013-10-30 13:55:00,22.17,22.2,22.15,22.19,164900.0,22.17,22.2,22.15,22.19,164900.0
2013-10-30 14:00:00,22.18,22.19,21.68,21.89,575500.0,22.18,22.19,21.68,21.89,575500.0
2013-10-30 14:05:00,21.89,21.92,21.81,21.86,284800.0,21.89,21.92,21.81,21.86,284800.0
2013-10-30 14:10:00,21.85,21.86,21.78,21.83,285800.0,21.85,21.86,21.78,21.83,285800.0
2013-10-30 14:15:00,21.83,21.86,21.78,21.79,365400.0,21.83,21.86,21.78,21.79,365400.0
2013-10-30 14:20:00,21.79,21.79,21.66,21.67,638400.0,21.79,21.79,21.66,21.67,638400.0
2013-10-30 14:25:00,21.68,21.69,21.62,21.69,522600.0,21.68,21.69,21.62,21.69,522600.0
2013-10-30 14:30:00,21.68,21.76,21.65,21.76,397300.0,21.68,21.76,21.65,21.76,397300.0
2013-10-30 14:35:00,21.76,21.77,21.69,21.74,442600.0,21.76,21.77,21.69,21.74,442600.0
2013-10-30 14:40:00,21.74,21.8,21.72,21.74,187200.0,21.74,21.8,21.72,21.74,187200.0
2013-10-30 14:45:00,21.74,21.78,21.71,21.71,75600.0,21.74,21.78,21.71,21.71,75600.0
2013-10-30 14:50:00,21.72,21.75,21.71,21.73,82300.0,21.72,21.75,21.71,21.73,82300.0
2013-10-30 14:55:00,21.74,21.84,21.73,21.83,376400.0,21.74,21.84,21.73,21.83,376400.0
2013-10-30 15:00:00,21.82,21.83,21.75,21.8,170200.0,21.82,21.83,21.75,21.8,170200.0
2013-10-30 15:05:00,21.81,21.87,21.81,21.84,252600.0,21.81,21.87,21.81,21.84,252600.0
2013-10-30 15:10:00,21.84,21.86,21.83,21.85,82400.0,21.84,21.86,21.83,21.85,82400.0
2013-10-30 15:15:00,21.86,21.86,21.82,21.84,130200.0,21.86,21.86,21.82,21.84,130200.0
2013-10-30 15:20:00,21.85,21.87,21.81,21.82,80000.0,21.85,21.87,21.81,21.82,80000.0
2013-10-30 15:25:00,21.82,21.87,21.8,21.87,72300.0,21.82,21.87,21.8,21.87,72300.0
2013-10-30 15:30:00,21.87,21.92,21.87,21.89,158400.0,21.87,21.92,21.87,21.89,158400.0
2013-10-30 15:35:00,21.89,21.9,21.82,21.84,92700.0,21.89,21.9,21.82,21.84,92700.0
2013-10-30 15:40:00,21.84,21.88,21.84,21.86,110300.0,21.84,21.88,21.84,21.86,110300.0
2013-10-30 15:45:00,21.86,21.86,21.81,21.82,166900.0,21.86,21.86,21.81,21.82,166900.0
2013-10-30 15:50:00,21.82,21.88,21.82,21.87,208200.0,21.82,21.88,21.82,21.87,208200.0
2013-10-30 15:55:00,21.88,21.89,21.86,21.87,296100.0,21.88,21.89,21.86,21.87,296100.0
2013-10-31 09:30:00,21.24,21.31,21.23,21.26,810800.0,21.24,21.31,21.23,21.26,810800.0
2013-10-31 09:35:00,21.26,21.27,21.24,21.25,207000.0,21.26,21.27,21.24,21.25,207000.0
2013-10-31 09:40:00,21.25,21.28,21.2,21.21,559800.0,21.25,21.28,21.2,21.21,559800.0
2013-10-31 09:45:00,21.21,21.23,21.17,21.18,416400.0,21.21,21.23,21.17,21.18,416400.0
2013-10-31 09:50:00,21.18,21.2,21.15,21.18,308900.0,21.18,21.2,21.15,21.18,308900.0
2013-10-31 09:55:00,21.18,21.22,21.15,21.22,254300.0,21.18,21.22,21.15,21.22,254300.0
2013-10-31 10:00:00,21.22,21.22,21.2,21.2,141200.0,21.22,21.22,21.2,21.2,141200.0
2013-10-31 10:05:00,21.21,21.22,21.2,21.2,185400.0,21.21,21.22,21.2,21.2,185400.0
2013-10-31 10:10:00,21.2,21.2,21.18,21.19,96400.0,21.2,21.2,21.18,21.19,96400.0
2013-10-31 10:15:00,21.19,21.22,21.19,21.21,109000.0,21.19,21.22,21.19,21.21,109000.0
2013-10-31 10:20:00,21.2,21.23,21.2,21.22,81600.0,21.2,21.23,21.2,21.22,81600.0
2013-10-31 10:25:00,21.21,21.24,21.21,21.23,124600.0,21.21,21.24,21.21,21.23,124600.0
2013-10-31 10:30:00,21.22,21.23,21.21,21.21,54100.0,21.22,21.23,21.21,21.21,54100.0
2013-10-31 10:35:00,21.21,21.22,21.19,21.2,144000.0,21.21,21.22,21.19,21.2,144000.0
2013-10-31 10:40:00,21.2,21.2,21.17,21.18,84200.0,21.2,21.2,21.17,21.18,84200.0
2013-10-31 10:45:00,21.18,21.18,21.17,21.17,61900.0,21.18,21.18,21.17,21.17,61900.0
2013-10-31 10:50:00,21.18,21.19,21.17,21.19,86800.0,21.18,21.19,21.17,21.19,86800.0
2013-10-31 10:55:00,21.18,21.19,21.17,21.18,296200.0,21.18,21.19,21.17,21.18,296200.0
2013-10-31 11:00:00,21.18,21.19,21.15,21.19,165400.0,21.18,21.19,21.15,21.19,165400.0
2013-10-31 11:05:00,21.19,21.21,21.18,21.21,46900.0,21.19,21.21,21.18,21.21,46900.0
2013-10-31 11:10:00,21.2,21.21,21.19,21.19,147100.0,21.2,21.21,21.19,21.19,147100.0
2013-10-31 11:15:00,21.18,21.18,21.14,21.14,189300.0,21.18,21.18,21.14,21.14,189300.0
2013-10-31 11:20:00,21.14,21.17,21.14,21.17,52300.0,21.14,21.17,21.14,21.17,52300.0
2013-10-31 11:25:00,21.16,21.17,21.13,21.14,102400.0,21.16,21.17,21.13,21.14,102400.0
2013-10-31 11:30:00,21.14,21.15,21.12,21.14,62400.0,21.14,21.15,21.12,21.14,62400.0
2013-10-31 11:35:00,21.13,21.15,21.13,21.14,27600.0,21.13,21.15,21.13,21.14,27600.0
2013-10-31 11:40:00,21.14,21.14,21.13,21.14,34600.0,21.14,21.14,21.13,21.14,34600.0
2013-10-31 11:45:00,21.13,21.14,21.12,21.14,52200.0,21.13,21.14,21.12,21.14,52200.0
2013-10-31 11:50:00,21.14,21.15,21.13,21.15,24600.0,21.14,21.15,21.13,21.15,24600.0
2013-10-31 11:55:00,21.15,21.15,21.13,21.14,68200.0,21.15,21.15,21.13,21.14,68200.0
2013-10-31 12:00:00,21.13,21.17,21.13,21.17,42700.0,21.13,21.17,21.13,21.17,42700.0
2013-10-31 12:05:00,21.17,21.17,21.15,21.16,83600.0,21.17,21.17,21.15,21.16,83600.0
2013-10-31 12:10:00,21.16,21.16,21.14,21.14,34100.0,21.16,21.16,21.14,21.14,34100.0
2013-10-31 12:15:00,21.14,21.15,21.13,21.14,28500.0,21.14,21.15,21.13,21.14,28500.0
2013-10-31 12:20:00,21.13,21.13,21.08,21.1,270700.0,21.13,21.13,21.08,21.1,270700.0
2013-10-31 12:25:00,21.1,21.1,21.08,21.09,82900.0,21.1,21.1,21.08,21.09,82900.0
2013-10-31 12:30:00,21.09,21.12,21.09,21.11,218300.0,21.09,21.12,21.09,21.11,218300.0
2013-10-31 12:35:00,21.11,21.12,21.1,21.1,42200.0,21.11,21.12,21.1,21.1,42200.0
2013-10-31 12:40:00,21.11,21.11,21.05,21.06,155400.0,21.11,21.11,21.05,21.06,155400.0
2013-10-31 12:45:00,21.06,21.09,21.06,21.07,142000.0,21.06,21.09,21.06,21.07,142000.0
2013-10-31 12:50:00,21.08,21.09,21.06,21.07,142100.0,21.08,21.09,21.06,21.07,142100.0
2013-10-31 12:55:00,21.07,21.11,21.06,21.1,102700.0,21.07,21.11,21.06,21.1,102700.0
2013-10-31 13:00:00,21.1,21.13,21.1,21.11,57900.0,21.1,21.13,21.1,21.11,57900.0
2013-10-31 13:05:00,21.11,21.14,21.11,21.13,60400.0,21.11,21.14,21.11,21.13,60400.0
2013-10-31 13:10:00,21.13,21.14,21.11,21.11,143000.0,21.13,21.14,21.11,21.11,143000.0
2013-10-31 13:15:00,21.12,21.14,21.1,21.1,115900.0,21.12,21.14,21.1,21.1,115900.0
2013-10-31 13:20:00,21.1,21.13,21.05,21.07,203900.0,21.1,21.13,21.05,21.07,203900.0
2013-10-31 13:25:00,21.07,21.11,21.07,21.08,101300.0,21.07,21.11,21.07,21.08,101300.0
2013-10-31 13:30:00,21.08,21.12,21.08,21.1,59900.0,21.08,21.12,21.08,21.1,59900.0
2013-10-31 13:35:00,21.11,21.11,21.08,21.09,38400.0,21.11,21.11,21.08,21.09,38400.0
2013-10-31 13:40:00,21.09,21.11,21.09,21.09,63800.0,21.09,21.11,21.09,21.09,63800.0
2013-10-31 13:45:00,21.1,21.1,21.08,21.09,34400.0,21.1,21.1,21.08,21.09,34400.0
2013-10-31 13:50:00,21.09,21.1,21.08,21.1,42900.0,21.09,21.1,21.08,21.1,42900.0
2013-10-31 13:55:00,21.1,21.13,21.09,21.11,49400.0,21.1,21.13,21.09,21.11,49400.0
2013-10-31 14:00:00,21.12,21.12,21.1,21.1,21400.0,21.12,21.12,21.1,21.1,21400.0
2013-10-31 14:05:00,21.11,21.11,21.1,21.11,19300.0,21.11,21.11,21.1,21.11,19300.0
2013-10-31 14:10:00,21.11,21.12,21.1,21.12,62200.0,21.11,21.12,21.1,21.12,62200.0
2013-10-31 14:15:00,21.12,21.13,21.11,21.13,30900.0,21.12,21.13,21.11,21.13,30900.0
2013-10-31 14:20:00,21.13,21.14,21.12,21.13,80200.0,21.13,21.14,21.12,21.13,80200.0
2013-10-31 14:25:00,21.14,21.14,21.12,21.13,52000.0,21.14,21.14,21.12,21.13,52000.0
2013-10-31 14:30:00,21.13,21.16,21.13,21.15,44400.0,21.13,21.16,21.13,21.15,44400.0
2013-10-31 14:35:00,21.14,21.15,21.12,21.12,53700.0,21.14,21.15,21.12,21.12,53700.0
2013-10-31 14:40:00,21.12,21.13,21.11,21.13,32800.0,21.12,21.13,21.11,21.13,32800.0
2013-10-31 14:45:00,21.13,21.14,21.13,21.13,19700.0,21.13,21.14,21.13,21.13,19700.0
2013-10-31 14:50:00,21.13,21.14,21.12,21.13,54600.0,21.13,21.14,21.12,21.13,54600.0
2013-10-31 14:55:00,21.13,21.13,21.11,21.12,51100.0,21.13,21.13,21.11,21.12,51100.0
2013-10-31 15:00:00,21.12,21.12,21.1,21.11,32600.0,21.12,21.12,21.1,21.11,32600.0
2013-10-31 15:05:00,21.11,21.12,21.1,21.11,21100.0,21.11,21.12,21.1,21.11,21100.0
2013-10-31 15:10:00,21.12,21.15,21.12,21.14,83200.0,21.12,21.15,21.12,21.14,83200.0
2013-10-31 15:15:00,21.15,21.15,21.14,21.14,38500.0,21.15,21.15,21.14,21.14,38500.0
2013-10-31 15:20:00,21.15,21.15,21.13,21.13,60500.0,21.15,21.15,21.13,21.13,60500.0
2013-10-31 15:25:00,21.14,21.14,21.12,21.12,42100.0,21.14,21.14,21.12,21.12,42100.0
2013-10-31 15:30:00,21.13,21.14,21.12,21.13,42000.0,21.13,21.14,21.12,21.13,42000.0
2013-10-31 15:35:00,21.13,21.14,21.13,21.14,38700.0,21.13,21.14,21.13,21.14,38700.0
2013-10-31 15:40:00,21.13,21.14,21.12,21.14,88000.0,21.13,21.14,21.12,21.14,88000.0
2013-10-31 15:45:00,21.14,21.15,21.13,21.13,123700.0,21.14,21.15,21.13,21.13,123700.0
2013-10-31 15:50:00,21.14,21.14,21.13,21.14,162700.0,21.14,21.14,21.13,21.14,162700.0
2013-10-31 15:55:00,21.14,21.14,21.07,21.09,1088200.0,21.14,21.14,21.07,21.09,1088200.0
2013-11-01 09:30:00,21.09,21.11,21.08,21.08,191400.0,21.09,21.11,21.08,21.08,191400.0
2013-11-01 09:35:00,21.08,21.08,21.04,21.06,140600.0,21.08,21.08,21.04,21.06,140600.0
2013-11-01 09:40:00,21.07,21.08,21.04,21.07,139200.0,21.07,21.08,21.04,21.07,139200.0
2013-11-01 09:45:00,21.07,21.08,21.06,21.08,40700.0,21.07,21.08,21.06,21.08,40700.0
2013-11-01 09:50:00,21.08,21.08,21.05,21.06,87200.0,21.08,21.08,21.05,21.06,87200.0
2013-11-01 09:55:00,21.06,21.08,21.06,21.07,60700.0,21.06,21.08,21.06,21.07,60700.0
2013-11-01 10:00:00,21.06,21.06,20.99,21.02,450700.0,21.06,21.06,20.99,21.02,450700.0
2013-11-01 10:05:00,21.01,21.05,21.01,21.04,80100.0,21.01,21.05,21.01,21.04,80100.0
2013-11-01 10:10:00,21.05,21.05,21.0,21.01,78200.0,21.05,21.05,21.0,21.01,78200.0
2013-11-01 10:15:00,21.01,21.02,20.98,21.02,171000.0,21.01,21.02,20.98,21.02,171000.0
2013-11-01 10:20:00,21.03,21.03,21.0,21.02,222500.0,21.03,21.03,21.0,21.02,222500.0
2013-11-01 10:25:00,21.02,21.06,21.02,21.04,74900.0,21.02,21.06,21.02,21.04,74900.0
2013-11-01 10:30:00,21.04,21.08,21.03,21.05,191700.0,21.04,21.08,21.03,21.05,191700.0
2013-11-01 10:35:00,21.04,21.06,21.03,21.05,64600.0,21.04,21.06,21.03,21.05,64600.0
2013-11-01 10:40:00,21.05,21.05,21.03,21.05,42600.0,21.05,21.05,21.03,21.05,42600.0
2013-11-01 10:45:00,21.04,21.05,21.03,21.04,16200.0,21.04,21.05,21.03,21.04,16200.0
2013-11-01 10:50:00,21.04,21.04,21.02,21.03,36400.0,21.04,21.04,21.02,21.03,36400.0
2013-11-01 10:55:00,21.03,21.05,21.03,21.04,29100.0,21.03,21.05,21.03,21.04,29100.0
2013-11-01 11:00:00,21.05,21.05,21.01,21.02,86500.0,21.05,21.05,21.01,21.02,86500.0
2013-11-01 11:05:00,21.02,21.05,21.01,21.04,50800.0,21.02,21.05,21.01,21.04,50800.0
2013-11-01 11:10:00,21.04,21.05,21.01,21.01,55100.0,21.04,21.05,21.01,21.01,55100.0
2013-11-01 11:15:00,21.01,21.02,21.01,21.01,14600.0,21.01,21.02,21.01,21.01,14600.0
2013-11-01 11:20:00,21.01,21.02,21.0,21.0,38500.0,21.01,21.02,21.0,21.0,38500.0
2013-11-01 11:25:00,21.01,21.03,21.0,21.03,69400.0,21.01,21.03,21.0,21.03,69400.0
2013-11-01 11:30:00,21.02,21.03,21.01,21.02,79900.0,21.02,21.03,21.01,21.02,79900.0
2013-11-01 11:35:00,21.02,21.03,21.01,21.02,46500.0,21.02,21.03,21.01,21.02,46500.0
2013-11-01 11:40:00,21.02,21.05,21.02,21.04,583300.0,21.02,21.05,21.02,21.04,583300.0
2013-11-01 11:45:00,21.04,21.05,21.04,21.05,57400.0,21.04,21.05,21.04,21.05,57400.0
2013-11-01 11:50:00,21.05,21.06,21.04,21.05,48300.0,21.05,21.06,21.04,21.05,48300.0
2013-11-01 11:55:00,21.05,21.07,21.05,21.07,35500.0,21.05,21.07,21.05,21.07,35500.0
2013-11-01 12:00:00,21.08,21.08,21.04,21.04,65300.0,21.08,21.08,21.04,21.04,65300.0
2013-11-01 12:05:00,21.05,21.05,21.03,21.05,46200.0,21.05,21.05,21.03,21.05,46200.0
2013-11-01 12:10:00,21.05,21.05,21.04,21.04,30400.0,21.05,21.05,21.04,21.04,30400.0
2013-11-01 12:15:00,21.04,21.07,21.04,21.06,52200.0,21.04,21.07,21.04,21.06,52200.0
2013-11-01 12:20:00,21.07,21.07,21.06,21.07,6400.0,21.07,21.07,21.06,21.07,6400.0
2013-11-01 12:25:00,21.07,21.11,21.06,21.11,56100.0,21.07,21.11,21.06,21.11,56100.0
2013-11-01 12:30:00,21.1,21.13,21.1,21.1,80000.0,21.1,21.13,21.1,21.1,80000.0
2013-11-01 12:35:00,21.1,21.12,21.09,21.11,29000.0,21.1,21.12,21.09,21.11,29000.0
2013-11-01 12:40:00,21.12,21.13,21.11,21.11,65200.0,21.12,21.13,21.11,21.11,65200.0
2013-11-01 12:45:00,21.12,21.15,21.12,21.13,56100.0,21.12,21.15,21.12,21.13,56100.0
2013-11-01 12:50:00,21.13,21.14,21.1,21.11,59800.0,21.13,21.14,21.1,21.11,59800.0
2013-11-01 12:55:00,21.11,21.12,21.08,21.09,42600.0,21.11,21.12,21.08,21.09,42600.0
2013-11-01 13:00:00,21.09,21.09,21.07,21.08,53000.0,21.09,21.09,21.07,21.08,53000.0
2013-11-01 13:05:00,21.09,21.09,21.08,21.08,35000.0,21.09,21.09,21.08,21.08,35000.0
2013-11-01 13:10:00,21.08,21.08,21.05,21.06,45700.0,21.08,21.08,21.05,21.06,45700.0
2013-11-01 13:15:00,21.05,21.06,21.05,21.05,19800.0,21.05,21.06,21.05,21.05,19800.0
2013-11-01 13:20:00,21.05,21.06,21.04,21.04,72600.0,21.05,21.06,21.04,21.04,72600.0
2013-11-01 13:25:00,21.05,21.06,21.04,21.04,101600.0,21.05,21.06,21.04,21.04,101600.0
2013-11-01 13:30:00,21.05,21.05,21.04,21.05,30000.0,21.05,21.05,21.04,21.05,30000.0
2013-11-01 13:35:00,21.05,21.06,21.04,21.05,40400.0,21.05,21.06,21.04,21.05,40400.0
2013-11-01 13:40:00,21.04,21.04,21.02,21.03,29600.0,21.04,21.04,21.02,21.03,29600.0
2013-11-01 13:45:00,21.03,21.04,21.03,21.03,15700.0,21.03,21.04,21.03,21.03,15700.0
2013-11-01 13:50:00,21.04,21.05,21.03,21.04,15500.0,21.04,21.05,21.03,21.04,15500.0
2013-11-01 13:55:00,21.05,21.06,21.04,21.06,25000.0,21.05,21.06,21.04,21.06,25000.0
2013-11-01 14:00:00,21.06,21.07,21.05,21.07,38900.0,21.06,21.07,21.05,21.07,38900.0
2013-11-01 14:05:00,21.07,21.07,21.05,21.05,76800.0,21.07,21.07,21.05,21.05,76800.0
2013-11-01 14:10:00,21.05,21.06,21.04,21.04,32300.0,21.05,21.06,21.04,21.04,32300.0
2013-11-01 14:15:00,21.05,21.05,21.03,21.04,34500.0,21.05,21.05,21.03,21.04,34500.0
2013-11-01 14:20:00,21.04,21.05,21.03,21.03,16000.0,21.04,21.05,21.03,21.03,16000.0
2013-11-01 14:25:00,21.04,21.04,21.03,21.03,18900.0,21.04,21.04,21.03,21.03,18900.0
2013-11-01 14:30:00,21.03,21.03,21.01,21.01,42100.0,21.03,21.03,21.01,21.01,42100.0
2013-11-01 14:35:00,21.01,21.02,21.0,21.0,37500.0,21.01,21.02,21.0,21.0,37500.0
2013-11-01 14:40:00,21.0,21.01,20.99,20.99,74600.0,21.0,21.01,20.99,20.99,74600.0
2013-11-01 14:45:00,21.0,21.0,20.98,20.99,27600.0,21.0,21.0,20.98,20.99,27600.0
2013-11-01 14:50:00,20.98,21.01,20.98,21.0,50000.0,20.98,21.01,20.98,21.0,50000.0
2013-11-01 14:55:00,21.0,21.02,21.0,21.01,24100.0,21.0,21.02,21.0,21.01,24100.0
2013-11-01 15:00:00,21.02,21.02,21.0,21.01,43800.0,21.02,21.02,21.0,21.01,43800.0
2013-11-01 15:05:00,21.01,21.04,21.0,21.04,30700.0,21.01,21.04,21.0,21.04,30700.0
2013-11-01 15:10:00,21.03,21.05,21.02,21.02,37500.0,21.03,21.05,21.02,21.02,37500.0
2013-11-01 15:15:00,21.02,21.03,21.02,21.02,8900.0,21.02,21.03,21.02,21.02,8900.0
2013-11-01 15:20:00,21.02,21.04,21.02,21.04,16000.0,21.02,21.04,21.02,21.04,16000.0
2013-11-01 15:25:00,21.04,21.04,21.02,21.03,23200.0,21.04,21.04,21.02,21.03,23200.0
2013-11-01 15:30:00,21.03,21.03,21.01,21.02,24200.0,21.03,21.03,21.01,21.02,24200.0
2013-11-01 15:35:00,21.02,21.04,21.01,21.03,50500.0,21.02,21.04,21.01,21.03,50500.0
2013-11-01 15:40:00,21.03,21.06,21.03,21.06,63200.0,21.03,21.06,21.03,21.06,63200.0
2013-11-01 15:45:00,21.06,21.1,21.05,21.1,106100.0,21.06,21.1,21.05,21.1,106100.0
2013-11-01 15:50:00,21.09,21.1,21.07,21.09,163700.0,21.09,21.1,21.07,21.09,163700.0
2013-11-01 15:55:00,21.08,21.1,21.07,21.07,252100.0,21.08,21.1,21.07,21.07,252100.0
2013-11-04 09:30:00,21.02,21.02,20.97,20.98,181500.0,21.02,21.02,20.97,20.98,181500.0
2013-11-04 09:35:00,20.98,21.0,20.97,20.99,108200.0,20.98,21.0,20.97,20.99,108200.0
2013-11-04 09:40:00,21.0,21.02,20.99,21.01,58600.0,21.0,21.02,20.99,21.01,58600.0
2013-11-04 09:45:00,21.02,21.02,21.0,21.01,61600.0,21.02,21.02,21.0,21.01,61600.0
2013-11-04 09:50:00,21.01,21.02,21.0,21.0,183400.0,21.01,21.02,21.0,21.0,183400.0
2013-11-04 09:55:00,21.01,21.04,21.0,21.02,140800.0,21.01,21.04,21.0,21.02,140800.0
2013-11-04 10:00:00,21.02,21.06,21.02,21.04,58200.0,21.02,21.06,21.02,21.04,58200.0
2013-11-04 10:05:00,21.04,21.05,21.03,21.03,46700.0,21.04,21.05,21.03,21.03,46700.0
2013-11-04 10:10:00,21.03,21.04,21.02,21.02,64700.0,21.03,21.04,21.02,21.02,64700.0
2013-11-04 10:15:00,21.03,21.03,21.01,21.02,50400.0,21.03,21.03,21.01,21.02,50400.0
2013-11-04 10:20:00,21.01,21.03,21.01,21.03,33100.0,21.01,21.03,21.01,21.03,33100.0
2013-11-04 10:25:00,21.03,21.04,21.01,21.01,40400.0,21.03,21.04,21.01,21.01,40400.0
2013-11-04 10:30:00,21.01,21.03,21.0,21.03,79900.0,21.01,21.03,21.0,21.03,79900.0
2013-11-04 10:35:00,21.03,21.03,21.0,21.01,158700.0,21.03,21.03,21.0,21.01,158700.0
2013-11-04 10:40:00,21.02,21.03,21.01,21.03,21500.0,21.02,21.03,21.01,21.03,21500.0
2013-11-04 10:45:00,21.03,21.03,21.02,21.03,18400.0,21.03,21.03,21.02,21.03,18400.0
2013-11-04 10:50:00,21.02,21.03,21.01,21.01,22300.0,21.02,21.03,21.01,21.01,22300.0
2013-11-04 10:55:00,21.01,21.02,21.01,21.02,23500.0,21.01,21.02,21.01,21.02,23500.0
2013-11-04 11:00:00,21.02,21.03,21.01,21.01,81600.0,21.02,21.03,21.01,21.01,81600.0
2013-11-04 11:05:00,21.01,21.03,21.01,21.02,105000.0,21.01,21.03,21.01,21.02,105000.0
2013-11-04 11:10:00,21.01,21.02,21.0,21.0,123200.0,21.01,21.02,21.0,21.0,123200.0
2013-11-04 11:15:00,21.01,21.01,20.98,20.98,46700.0,21.01,21.01,20.98,20.98,46700.0
2013-11-04 11:20:00,20.98,21.0,20.98,20.98,47600.0,20.98,21.0,20.98,20.98,47600.0
2013-11-04 11:25:00,20.98,21.0,20.98,21.0,37600.0,20.98,21.0,20.98,21.0,37600.0
2013-11-04 11:30:00,21.0,21.0,20.98,20.99,50900.0,21.0,21.0,20.98,20.99,50900.0
2013-11-04 11:35:00,20.99,21.0,20.98,20.99,58100.0,20.99,21.0,20.98,20.99,58100.0
2013-11-04 11:40:00,20.99,21.0,20.98,20.99,40500.0,20.99,21.0,20.98,20.99,40500.0
2013-11-04 11:45:00,21.0,21.0,20.98,20.99,30200.0,21.0,21.0,20.98,20.99,30200.0
2013-11-04 11:50:00,20.99,21.01,20.98,20.99,23400.0,20.99,21.01,20.98,20.99,23400.0
2013-11-04 11:55:00,20.99,21.0,20.99,21.0,14400.0,20.99,21.0,20.99,21.0,14400.0
2013-11-04 12:00:00,21.01,21.01,20.99,20.99,31400.0,21.01,21.01,20.99,20.99,31400.0
2013-11-04 12:05:00,20.99,21.01,20.99,21.0,25900.0,20.99,21.01,20.99,21.0,25900.0
2013-11-04 12:10:00,20.99,21.0,20.99,21.0,9000.0,20.99,21.0,20.99,21.0,9000.0
2013-11-04 12:15:00,21.0,21.0,20.99,21.0,29400.0,21.0,21.0,20.99,21.0,29400.0
2013-11-04 12:20:00,20.99,21.0,20.99,21.0,13600.0,20.99,21.0,20.99,21.0,13600.0
2013-11-04 12:25:00,21.0,21.0,20.99,21.0,34700.0,21.0,21.0,20.99,21.0,34700.0
2013-11-04 12:30:00,21.01,21.01,21.0,21.01,34600.0,21.01,21.01,21.0,21.01,34600.0
2013-11-04 12:35:00,21.0,21.02,21.0,21.02,31900.0,21.0,21.02,21.0,21.02,31900.0
2013-11-04 12:40:00,21.02,21.02,21.0,21.01,24300.0,21.02,21.02,21.0,21.01,24300.0
2013-11-04 12:45:00,21.01,21.01,21.0,21.0,31100.0,21.01,21.01,21.0,21.0,31100.0
2013-11-04 12:50:00,21.0,21.01,20.99,21.0,23700.0,21.0,21.01,20.99,21.0,23700.0
2013-11-04 12:55:00,21.0,21.0,20.98,20.98,17200.0,21.0,21.0,20.98,20.98,17200.0
2013-11-04 13:00:00,20.98,20.98,20.96,20.96,128100.0,20.98,20.98,20.96,20.96,128100.0
2013-11-04 13:05:00,20.97,20.97,20.93,20.93,190200.0,20.97,20.97,20.93,20.93,190200.0
2013-11-04 13:10:00,20.94,20.95,20.93,20.95,39900.0,20.94,20.95,20.93,20.95,39900.0
2013-11-04 13:15:00,20.95,20.95,20.9,20.92,155200.0,20.95,20.95,20.9,20.92,155200.0
2013-11-04 13:20:00,20.91,20.93,20.9,20.91,69700.0,20.91,20.93,20.9,20.91,69700.0
2013-11-04 13:25:00,20.9,20.91,20.89,20.9,72500.0,20.9,20.91,20.89,20.9,72500.0
2013-11-04 13:30:00,20.9,20.9,20.88,20.89,51600.0,20.9,20.9,20.88,20.89,51600.0
2013-11-04 13:35:00,20.89,20.9,20.87,20.88,30500.0,20.89,20.9,20.87,20.88,30500.0
2013-11-04 13:40:00,20.88,20.89,20.87,20.88,27500.0,20.88,20.89,20.87,20.88,27500.0
2013-11-04 13:45:00,20.88,20.88,20.87,20.87,23600.0,20.88,20.88,20.87,20.87,23600.0
2013-11-04 13:50:00,20.87,20.87,20.86,20.87,59100.0,20.87,20.87,20.86,20.87,59100.0
2013-11-04 13:55:00,20.86,20.88,20.86,20.88,41500.0,20.86,20.88,20.86,20.88,41500.0
2013-11-04 14:00:00,20.88,20.88,20.87,20.88,9500.0,20.88,20.88,20.87,20.88,9500.0
2013-11-04 14:05:00,20.88,20.89,20.87,20.88,28900.0,20.88,20.89,20.87,20.88,28900.0
2013-11-04 14:10:00,20.88,20.89,20.88,20.88,12800.0,20.88,20.89,20.88,20.88,12800.0
2013-11-04 14:15:00,20.89,20.89,20.87,20.88,30100.0,20.89,20.89,20.87,20.88,30100.0
2013-11-04 14:20:00,20.89,20.89,20.88,20.89,10100.0,20.89,20.89,20.88,20.89,10100.0
2013-11-04 14:25:00,20.89,20.9,20.88,20.89,12400.0,20.89,20.9,20.88,20.89,12400.0
2013-11-04 14:30:00,20.9,20.9,20.88,20.88,29000.0,20.9,20.9,20.88,20.88,29000.0
2013-11-04 14:35:00,20.89,20.89,20.88,20.89,10200.0,20.89,20.89,20.88,20.89,10200.0
2013-11-04 14:40:00,20.88,20.89,20.86,20.86,60900.0,20.88,20.89,20.86,20.86,60900.0
2013-11-04 14:45:00,20.86,20.87,20.86,20.86,45300.0,20.86,20.87,20.86,20.86,45300.0
2013-11-04 14:50:00,20.87,20.87,20.85,20.85,48000.0,20.87,20.87,20.85,20.85,48000.0
2013-11-04 14:55:00,20.85,20.86,20.85,20.85,29900.0,20.85,20.86,20.85,20.85,29900.0
2013-11-04 15:00:00,20.86,20.87,20.86,20.87,42400.0,20.86,20.87,20.86,20.87,42400.0
2013-11-04 15:05:00,20.88,20.88,20.87,20.88,12800.0,20.88,20.88,20.87,20.88,12800.0
2013-11-04 15:10:00,20.88,20.88,20.85,20.86,23100.0,20.88,20.88,20.85,20.86,23100.0
2013-11-04 15:15:00,20.86,20.86,20.85,20.85,39200.0,20.86,20.86,20.85,20.85,39200.0
2013-11-04 15:20:00,20.85,20.86,20.84,20.86,42300.0,20.85,20.86,20.84,20.86,42300.0
2013-11-04 15:25:00,20.86,20.86,20.84,20.85,20400.0,20.86,20.86,20.84,20.85,20400.0
2013-11-04 15:30:00,20.85,20.85,20.84,20.85,51000.0,20.85,20.85,20.84,20.85,51000.0
2013-11-04 15:35:00,20.84,20.86,20.84,20.84,55800.0,20.84,20.86,20.84,20.84,55800.0
2013-11-04 15:40:00,20.84,20.85,20.84,20.85,34400.0,20.84,20.85,20.84,20.85,34400.0
2013-11-04 15:45:00,20.84,20.86,20.84,20.86,69500.0,20.84,20.86,20.84,20.86,69500.0
2013-11-04 15:50:00,20.85,20.86,20.84,20.85,118700.0,20.85,20.86,20.84,20.85,118700.0
2013-11-04 15:55:00,20.84,20.86,20.83,20.84,335800.0,20.84,20.86,20.83,20.84,335800.0
2013-11-05 09:30:00,20.87,20.92,20.87,20.91,88800.0,20.87,20.92,20.87,20.91,88800.0
2013-11-05 09:35:00,20.9,20.92,20.9,20.92,66400.0,20.9,20.92,20.9,20.92,66400.0
2013-11-05 09:40:00,20.92,20.93,20.9,20.92,91300.0,20.92,20.93,20.9,20.92,91300.0
2013-11-05 09:45:00,20.93,20.93,20.91,20.91,47400.0,20.93,20.93,20.91,20.91,47400.0
2013-11-05 09:50:00,20.91,20.92,20.89,20.91,48000.0,20.91,20.92,20.89,20.91,48000.0
2013-11-05 09:55:00,20.9,20.91,20.88,20.89,52100.0,20.9,20.91,20.88,20.89,52100.0
2013-11-05 10:00:00,20.89,20.89,20.85,20.86,95600.0,20.89,20.89,20.85,20.86,95600.0
2013-11-05 10:05:00,20.85,20.85,20.8,20.84,141700.0,20.85,20.85,20.8,20.84,141700.0
2013-11-05 10:10:00,20.84,20.85,20.83,20.84,43600.0,20.84,20.85,20.83,20.84,43600.0
2013-11-05 10:15:00,20.84,20.85,20.82,20.84,75100.0,20.84,20.85,20.82,20.84,75100.0
2013-11-05 10:20:00,20.84,20.87,20.84,20.86,54200.0,20.84,20.87,20.84,20.86,54200.0
2013-11-05 10:25:00,20.86,20.87,20.85,20.85,59100.0,20.86,20.87,20.85,20.85,59100.0
2013-11-05 10:30:00,20.86,20.86,20.84,20.85,21400.0,20.86,20.86,20.84,20.85,21400.0
2013-11-05 10:35:00,20.84,20.85,20.84,20.85,20900.0,20.84,20.85,20.84,20.85,20900.0
2013-11-05 10:40:00,20.85,20.88,20.85,20.87,40300.0,20.85,20.88,20.85,20.87,40300.0
2013-11-05 10:45:00,20.87,20.88,20.87,20.88,13400.0,20.87,20.88,20.87,20.88,13400.0
2013-11-05 10:50:00,20.87,20.87,20.85,20.86,44500.0,20.87,20.87,20.85,20.86,44500.0
2013-11-05 10:55:00,20.85,20.86,20.84,20.86,36000.0,20.85,20.86,20.84,20.86,36000.0
2013-11-05 11:00:00,20.86,20.88,20.85,20.87,34900.0,20.86,20.88,20.85,20.87,34900.0
2013-11-05 11:05:00,20.88,20.88,20.86,20.86,48100.0,20.88,20.88,20.86,20.86,48100.0
2013-11-05 11:10:00,20.86,20.87,20.86,20.86,15100.0,20.86,20.87,20.86,20.86,15100.0
2013-11-05 11:15:00,20.86,20.88,20.86,20.88,83100.0,20.86,20.88,20.86,20.88,83100.0
2013-11-05 11:20:00,20.87,20.88,20.86,20.86,23800.0,20.87,20.88,20.86,20.86,23800.0
2013-11-05 11:25:00,20.87,20.89,20.86,20.86,39500.0,20.87,20.89,20.86,20.86,39500.0
2013-11-05 11:30:00,20.87,20.87,20.86,20.87,9300.0,20.87,20.87,20.86,20.87,9300.0
2013-11-05 11:35:00,20.86,20.89,20.86,20.88,33100.0,20.86,20.89,20.86,20.88,33100.0
2013-11-05 11:40:00,20.88,20.88,20.87,20.87,13800.0,20.88,20.88,20.87,20.87,13800.0
2013-11-05 11:45:00,20.87,20.88,20.86,20.86,43000.0,20.87,20.88,20.86,20.86,43000.0
2013-11-05 11:50:00,20.87,20.87,20.85,20.85,24200.0,20.87,20.87,20.85,20.85,24200.0
2013-11-05 11:55:00,20.86,20.86,20.84,20.85,19400.0,20.86,20.86,20.84,20.85,19400.0
2013-11-05 12:00:00,20.85,20.87,20.84,20.85,19000.0,20.85,20.87,20.84,20.85,19000.0
2013-11-05 12:05:00,20.85,20.87,20.85,20.87,29900.0,20.85,20.87,20.85,20.87,29900.0
2013-11-05 12:10:00,20.86,20.87,20.86,20.87,18200.0,20.86,20.87,20.86,20.87,18200.0
2013-11-05 12:15:00,20.87,20.88,20.86,20.86,16700.0,20.87,20.88,20.86,20.86,16700.0
2013-11-05 12:20:00,20.86,20.87,20.85,20.86,45500.0,20.86,20.87,20.85,20.86,45500.0
2013-11-05 12:25:00,20.86,20.88,20.86,20.87,17600.0,20.86,20.88,20.86,20.87,17600.0
2013-11-05 12:30:00,20.86,20.87,20.86,20.87,15800.0,20.86,20.87,20.86,20.87,15800.0
2013-11-05 12:35:00,20.87,20.87,20.85,20.87,27800.0,20.87,20.87,20.85,20.87,27800.0
2013-11-05 12:40:00,20.86,20.86,20.84,20.85,211400.0,20.86,20.86,20.84,20.85,211400.0
2013-11-05 12:45:00,20.85,20.86,20.84,20.84,31300.0,20.85,20.86,20.84,20.84,31300.0
2013-11-05 12:50:00,20.84,20.85,20.84,20.84,17400.0,20.84,20.85,20.84,20.84,17400.0
2013-11-05 12:55:00,20.84,20.85,20.84,20.84,8000.0,20.84,20.85,20.84,20.84,8000.0
2013-11-05 13:00:00,20.85,20.85,20.83,20.84,51300.0,20.85,20.85,20.83,20.84,51300.0
2013-11-05 13:05:00,20.85,20.85,20.83,20.84,19700.0,20.85,20.85,20.83,20.84,19700.0
2013-11-05 13:10:00,20.84,20.85,20.84,20.85,24000.0,20.84,20.85,20.84,20.85,24000.0
2013-11-05 13:15:00,20.85,20.86,20.85,20.85,46300.0,20.85,20.86,20.85,20.85,46300.0
2013-11-05 13:20:00,20.85,20.86,20.84,20.84,32100.0,20.85,20.86,20.84,20.84,32100.0
2013-11-05 13:25:00,20.85,20.85,20.84,20.84,28400.0,20.85,20.85,20.84,20.84,28400.0
2013-11-05 13:30:00,20.85,20.87,20.85,20.86,42800.0,20.85,20.87,20.85,20.86,42800.0
2013-11-05 13:35:00,20.86,20.87,20.85,20.86,33000.0,20.86,20.87,20.85,20.86,33000.0
2013-11-05 13:40:00,20.87,20.87,20.86,20.86,19600.0,20.87,20.87,20.86,20.86,19600.0
2013-11-05 13:45:00,20.86,20.87,20.86,20.86,30800.0,20.86,20.87,20.86,20.86,30800.0
2013-11-05 13:50:00,20.86,20.88,20.85,20.88,43100.0,20.86,20.88,20.85,20.88,43100.0
2013-11-05 13:55:00,20.88,20.89,20.87,20.89,20900.0,20.88,20.89,20.87,20.89,20900.0
2013-11-05 14:00:00,20.88,20.93,20.88,20.93,41400.0,20.88,20.93,20.88,20.93,41400.0
2013-11-05 14:05:00,20.92,20.93,20.92,20.92,14000.0,20.92,20.93,20.92,20.92,14000.0
2013-11-05 14:10:00,20.92,20.93,20.91,20.91,11900.0,20.92,20.93,20.91,20.91,11900.0
2013-11-05 14:15:00,20.92,20.92,20.89,20.9,20800.0,20.92,20.92,20.89,20.9,20800.0
2013-11-05 14:20:00,20.91,20.91,20.9,20.9,4900.0,20.91,20.91,20.9,20.9,4900.0
2013-11-05 14:25:00,20.9,20.91,20.89,20.89,42500.0,20.9,20.91,20.89,20.89,42500.0
2013-11-05 14:30:00,20.89,20.9,20.88,20.88,22000.0,20.89,20.9,20.88,20.88,22000.0
2013-11-05 14:35:00,20.89,20.9,20.88,20.89,27300.0,20.89,20.9,20.88,20.89,27300.0
2013-11-05 14:40:00,20.89,20.89,20.88,20.88,13700.0,20.89,20.89,20.88,20.88,13700.0
2013-11-05 14:45:00,20.89,20.9,20.88,20.89,51000.0,20.89,20.9,20.88,20.89,51000.0
2013-11-05 14:50:00,20.89,20.9,20.89,20.9,19400.0,20.89,20.9,20.89,20.9,19400.0
2013-11-05 14:55:00,20.9,20.91,20.89,20.89,27900.0,20.9,20.91,20.89,20.89,27900.0
2013-11-05 15:00:00,20.89,20.91,20.89,20.91,21800.0,20.89,20.91,20.89,20.91,21800.0
2013-11-05 15:05:00,20.91,20.92,20.9,20.91,40900.0,20.91,20.92,20.9,20.91,40900.0
2013-11-05 15:10:00,20.9,20.91,20.9,20.9,11900.0,20.9,20.91,20.9,20.9,11900.0
2013-11-05 15:15:00,20.9,20.91,20.9,20.91,20800.0,20.9,20.91,20.9,20.91,20800.0
2013-11-05 15:20:00,20.91,20.92,20.9,20.91,27900.0,20.91,20.92,20.9,20.91,27900.0
2013-11-05 15:25:00,20.91,20.91,20.9,20.9,18000.0,20.91,20.91,20.9,20.9,18000.0
2013-11-05 15:30:00,20.91,20.91,20.9,20.91,31200.0,20.91,20.91,20.9,20.91,31200.0
2013-11-05 15:35:00,20.91,20.92,20.9,20.91,56300.0,20.91,20.92,20.9,20.91,56300.0
2013-11-05 15:40:00,20.91,20.92,20.9,20.9,44200.0,20.91,20.92,20.9,20.9,44200.0
2013-11-05 15:45:00,20.9,20.91,20.9,20.91,73100.0,20.9,20.91,20.9,20.91,73100.0
2013-11-05 15:50:00,20.91,20.91,20.9,20.91,67100.0,20.91,20.91,20.9,20.91,67100.0
2013-11-05 15:55:00,20.9,20.91,20.9,20.91,205400.0,20.9,20.91,20.9,20.91,205400.0
2013-11-06 09:30:00,21.06,21.07,21.05,21.06,142400.0,21.06,21.07,21.05,21.06,142400.0
2013-11-06 09:35:00,21.06,21.08,21.05,21.07,34300.0,21.06,21.08,21.05,21.07,34300.0
2013-11-06 09:40:00,21.07,21.08,21.06,21.06,20000.0,21.07,21.08,21.06,21.06,20000.0
2013-11-06 09:45:00,21.06,21.09,21.06,21.08,78800.0,21.06,21.09,21.06,21.08,78800.0
2013-11-06 09:50:00,21.08,21.09,21.06,21.09,55700.0,21.08,21.09,21.06,21.09,55700.0
2013-11-06 09:55:00,21.09,21.09,21.07,21.09,53700.0,21.09,21.09,21.07,21.09,53700.0
2013-11-06 10:00:00,21.08,21.12,21.08,21.12,135000.0,21.08,21.12,21.08,21.12,135000.0
2013-11-06 10:05:00,21.11,21.11,21.08,21.09,94200.0,21.11,21.11,21.08,21.09,94200.0
2013-11-06 10:10:00,21.09,21.09,21.06,21.07,19800.0,21.09,21.09,21.06,21.07,19800.0
2013-11-06 10:15:00,21.07,21.09,21.07,21.08,24900.0,21.07,21.09,21.07,21.08,24900.0
2013-11-06 10:20:00,21.09,21.09,21.08,21.08,72700.0,21.09,21.09,21.08,21.08,72700.0
2013-11-06 10:25:00,21.08,21.09,21.07,21.09,15300.0,21.08,21.09,21.07,21.09,15300.0
2013-11-06 10:30:00,21.09,21.1,21.08,21.08,41200.0,21.09,21.1,21.08,21.08,41200.0
2013-11-06 10:35:00,21.09,21.09,21.07,21.07,35800.0,21.09,21.09,21.07,21.07,35800.0
2013-11-06 10:40:00,21.07,21.08,21.06,21.06,28700.0,21.07,21.08,21.06,21.06,28700.0
2013-11-06 10:45:00,21.07,21.07,21.06,21.07,16400.0,21.07,21.07,21.06,21.07,16400.0
2013-11-06 10:50:00,21.06,21.09,21.05,21.07,82100.0,21.06,21.09,21.05,21.07,82100.0
2013-11-06 10:55:00,21.07,21.07,21.05,21.05,36700.0,21.07,21.07,21.05,21.05,36700.0
2013-11-06 11:00:00,21.05,21.06,21.04,21.04,45200.0,21.05,21.06,21.04,21.04,45200.0
2013-11-06 11:05:00,21.04,21.06,21.01,21.01,99400.0,21.04,21.06,21.01,21.01,99400.0
2013-11-06 11:10:00,21.02,21.03,21.01,21.02,25100.0,21.02,21.03,21.01,21.02,25100.0
2013-11-06 11:15:00,21.02,21.02,20.97,20.98,95100.0,21.02,21.02,20.97,20.98,95100.0
2013-11-06 11:20:00,20.97,20.98,20.94,20.98,78500.0,20.97,20.98,20.94,20.98,78500.0
2013-11-06 11:25:00,20.98,20.99,20.96,20.98,66200.0,20.98,20.99,20.96,20.98,66200.0
2013-11-06 11:30:00,20.97,20.98,20.97,20.98,31200.0,20.97,20.98,20.97,20.98,31200.0
2013-11-06 11:35:00,20.98,20.98,20.97,20.97,29500.0,20.98,20.98,20.97,20.97,29500.0
2013-11-06 11:40:00,20.97,20.99,20.97,20.98,56400.0,20.97,20.99,20.97,20.98,56400.0
2013-11-06 11:45:00,20.98,20.99,20.98,20.98,19000.0,20.98,20.99,20.98,20.98,19000.0
2013-11-06 11:50:00,20.98,20.99,20.98,20.98,11400.0,20.98,20.99,20.98,20.98,11400.0
2013-11-06 11:55:00,20.99,21.0,20.98,21.0,111100.0,20.99,21.0,20.98,21.0,111100.0
2013-11-06 12:00:00,21.01,21.01,20.99,21.0,40100.0,21.01,21.01,20.99,21.0,40100.0
2013-11-06 12:05:00,21.0,21.0,20.99,21.0,13500.0,21.0,21.0,20.99,21.0,13500.0
2013-11-06 12:10:00,20.99,21.0,20.97,20.98,28000.0,20.99,21.0,20.97,20.98,28000.0
2013-11-06 12:15:00,20.98,20.99,20.98,20.98,24100.0,20.98,20.99,20.98,20.98,24100.0
2013-11-06 12:20:00,20.98,21.0,20.98,21.0,13400.0,20.98,21.0,20.98,21.0,13400.0
2013-11-06 12:25:00,21.0,21.0,20.99,20.99,14100.0,21.0,21.0,20.99,20.99,14100.0
2013-11-06 12:30:00,20.99,20.99,20.98,20.98,23700.0,20.99,20.99,20.98,20.98,23700.0
2013-11-06 12:35:00,20.98,20.99,20.98,20.99,6100.0,20.98,20.99,20.98,20.99,6100.0
2013-11-06 12:40:00,20.99,20.99,20.98,20.98,9000.0,20.99,20.99,20.98,20.98,9000.0
2013-11-06 12:45:00,20.98,21.0,20.98,21.0,17500.0,20.98,21.0,20.98,21.0,17500.0
2013-11-06 12:50:00,21.0,21.02,20.99,21.01,19600.0,21.0,21.02,20.99,21.01,19600.0
2013-11-06 12:55:00,21.01,21.02,21.0,21.01,6400.0,21.01,21.02,21.0,21.01,6400.0
2013-11-06 13:00:00,21.0,21.0,20.99,21.0,49300.0,21.0,21.0,20.99,21.0,49300.0
2013-11-06 13:05:00,21.0,21.0,20.99,21.0,14700.0,21.0,21.0,20.99,21.0,14700.0
2013-11-06 13:10:00,21.0,21.0,20.97,20.98,31800.0,21.0,21.0,20.97,20.98,31800.0
2013-11-06 13:15:00,20.98,20.99,20.97,20.98,19800.0,20.98,20.99,20.97,20.98,19800.0
2013-11-06 13:20:00,20.98,20.99,20.96,20.97,29400.0,20.98,20.99,20.96,20.97,29400.0
2013-11-06 13:25:00,20.97,21.0,20.96,21.0,44700.0,20.97,21.0,20.96,21.0,44700.0
2013-11-06 13:30:00,21.0,21.0,20.99,20.99,5300.0,21.0,21.0,20.99,20.99,5300.0
2013-11-06 13:35:00,20.99,21.0,20.99,21.0,7800.0,20.99,21.0,20.99,21.0,7800.0
2013-11-06 13:40:00,20.99,21.0,20.99,21.0,11100.0,20.99,21.0,20.99,21.0,11100.0
2013-11-06 13:45:00,21.0,21.01,20.99,20.99,16800.0,21.0,21.01,20.99,20.99,16800.0
2013-11-06 13:50:00,20.99,21.01,20.99,21.0,26200.0,20.99,21.01,20.99,21.0,26200.0
2013-11-06 13:55:00,21.0,21.01,21.0,21.0,16600.0,21.0,21.01,21.0,21.0,16600.0
2013-11-06 14:00:00,21.0,21.01,21.0,21.0,10800.0,21.0,21.01,21.0,21.0,10800.0
2013-11-06 14:05:00,21.01,21.02,21.0,21.02,14100.0,21.01,21.02,21.0,21.02,14100.0
2013-11-06 14:10:00,21.01,21.02,21.01,21.02,12000.0,21.01,21.02,21.01,21.02,12000.0
2013-11-06 14:15:00,21.01,21.02,21.01,21.02,5300.0,21.01,21.02,21.01,21.02,5300.0
2013-11-06 14:20:00,21.01,21.02,21.0,21.0,12700.0,21.01,21.02,21.0,21.0,12700.0
2013-11-06 14:25:00,21.0,21.01,21.0,21.0,6400.0,21.0,21.01,21.0,21.0,6400.0
2013-11-06 14:30:00,21.0,21.01,21.0,21.0,6800.0,21.0,21.01,21.0,21.0,6800.0
2013-11-06 14:35:00,21.01,21.01,20.99,21.0,16800.0,21.01,21.01,20.99,21.0,16800.0
2013-11-06 14:40:00,20.99,21.01,20.99,21.0,15700.0,20.99,21.01,20.99,21.0,15700.0
2013-11-06 14:45:00,21.01,21.01,21.0,21.0,13500.0,21.01,21.01,21.0,21.0,13500.0
2013-11-06 14:50:00,20.99,21.0,20.99,21.0,16000.0,20.99,21.0,20.99,21.0,16000.0
2013-11-06 14:55:00,21.0,21.0,20.99,21.0,12000.0,21.0,21.0,20.99,21.0,12000.0
2013-11-06 15:00:00,21.0,21.0,20.99,20.99,10200.0,21.0,21.0,20.99,20.99,10200.0
2013-11-06 15:05:00,20.99,21.0,20.99,21.0,7800.0,20.99,21.0,20.99,21.0,7800.0
2013-11-06 15:10:00,21.0,21.01,20.99,21.01,35700.0,21.0,21.01,20.99,21.01,35700.0
2013-11-06 15:15:00,21.01,21.03,21.0,21.0,24000.0,21.01,21.03,21.0,21.0,24000.0
2013-11-06 15:20:00,21.0,21.02,21.0,21.01,35200.0,21.0,21.02,21.0,21.01,35200.0
2013-11-06 15:25:00,21.01,21.02,21.0,21.02,144800.0,21.01,21.02,21.0,21.02,144800.0
2013-11-06 15:30:00,21.02,21.03,21.01,21.01,284200.0,21.02,21.03,21.01,21.01,284200.0
2013-11-06 15:35:00,21.01,21.02,21.01,21.02,31700.0,21.01,21.02,21.01,21.02,31700.0
2013-11-06 15:40:00,21.02,21.02,21.01,21.01,26000.0,21.02,21.02,21.01,21.01,26000.0
2013-11-06 15:45:00,21.02,21.02,21.01,21.02,51300.0,21.02,21.02,21.01,21.02,51300.0
2013-11-06 15:50:00,21.02,21.02,21.01,21.02,80600.0,21.02,21.02,21.01,21.02,80600.0
2013-11-06 15:55:00,21.02,21.02,20.99,21.01,253900.0,21.02,21.02,20.99,21.01,253900.0
2013-11-07 09:30:00,20.81,20.82,20.78,20.79,228600.0,20.81,20.82,20.78,20.79,228600.0
2013-11-07 09:35:00,20.79,20.81,20.79,20.8,87400.0,20.79,20.81,20.79,20.8,87400.0
2013-11-07 09:40:00,20.8,20.82,20.79,20.8,81200.0,20.8,20.82,20.79,20.8,81200.0
2013-11-07 09:45:00,20.81,20.82,20.79,20.79,91900.0,20.81,20.82,20.79,20.79,91900.0
2013-11-07 09:50:00,20.79,20.8,20.77,20.77,116000.0,20.79,20.8,20.77,20.77,116000.0
2013-11-07 09:55:00,20.78,20.8,20.77,20.78,97200.0,20.78,20.8,20.77,20.78,97200.0
2013-11-07 10:00:00,20.78,20.81,20.78,20.81,63000.0,20.78,20.81,20.78,20.81,63000.0
2013-11-07 10:05:00,20.81,20.81,20.79,20.8,59200.0,20.81,20.81,20.79,20.8,59200.0
2013-11-07 10:10:00,20.8,20.86,20.79,20.85,185000.0,20.8,20.86,20.79,20.85,185000.0
2013-11-07 10:15:00,20.84,20.85,20.83,20.83,53000.0,20.84,20.85,20.83,20.83,53000.0
2013-11-07 10:20:00,20.84,20.88,20.84,20.85,260800.0,20.84,20.88,20.84,20.85,260800.0
2013-11-07 10:25:00,20.86,20.89,20.86,20.86,147300.0,20.86,20.89,20.86,20.86,147300.0
2013-11-07 10:30:00,20.86,20.88,20.86,20.88,107000.0,20.86,20.88,20.86,20.88,107000.0
2013-11-07 10:35:00,20.88,20.92,20.88,20.9,94600.0,20.88,20.92,20.88,20.9,94600.0
2013-11-07 10:40:00,20.89,20.9,20.88,20.9,14500.0,20.89,20.9,20.88,20.9,14500.0
2013-11-07 10:45:00,20.9,20.9,20.86,20.87,40100.0,20.9,20.9,20.86,20.87,40100.0
2013-11-07 10:50:00,20.87,20.87,20.85,20.85,43200.0,20.87,20.87,20.85,20.85,43200.0
2013-11-07 10:55:00,20.85,20.88,20.85,20.86,37200.0,20.85,20.88,20.85,20.86,37200.0
2013-11-07 11:00:00,20.86,20.88,20.86,20.88,25700.0,20.86,20.88,20.86,20.88,25700.0
2013-11-07 11:05:00,20.87,20.87,20.86,20.86,36000.0,20.87,20.87,20.86,20.86,36000.0
2013-11-07 11:10:00,20.87,20.89,20.86,20.88,37800.0,20.87,20.89,20.86,20.88,37800.0
2013-11-07 11:15:00,20.88,20.94,20.88,20.91,101200.0,20.88,20.94,20.88,20.91,101200.0
2013-11-07 11:20:00,20.92,20.93,20.9,20.9,44500.0,20.92,20.93,20.9,20.9,44500.0
2013-11-07 11:25:00,20.9,20.91,20.88,20.89,49400.0,20.9,20.91,20.88,20.89,49400.0
2013-11-07 11:30:00,20.9,20.9,20.88,20.89,258500.0,20.9,20.9,20.88,20.89,258500.0
2013-11-07 11:35:00,20.89,20.9,20.88,20.89,126600.0,20.89,20.9,20.88,20.89,126600.0
2013-11-07 11:40:00,20.89,20.89,20.88,20.88,28300.0,20.89,20.89,20.88,20.88,28300.0
2013-11-07 11:45:00,20.89,20.9,20.88,20.89,20100.0,20.89,20.9,20.88,20.89,20100.0
2013-11-07 11:50:00,20.89,20.89,20.88,20.88,18300.0,20.89,20.89,20.88,20.88,18300.0
2013-11-07 11:55:00,20.88,20.89,20.88,20.88,20500.0,20.88,20.89,20.88,20.88,20500.0
2013-11-07 12:00:00,20.89,20.89,20.88,20.89,57300.0,20.89,20.89,20.88,20.89,57300.0
2013-11-07 12:05:00,20.88,20.89,20.87,20.88,53300.0,20.88,20.89,20.87,20.88,53300.0
2013-11-07 12:10:00,20.88,20.89,20.88,20.88,19900.0,20.88,20.89,20.88,20.88,19900.0
2013-11-07 12:15:00,20.88,20.89,20.88,20.88,7500.0,20.88,20.89,20.88,20.88,7500.0
2013-11-07 12:20:00,20.88,20.89,20.87,20.88,20700.0,20.88,20.89,20.87,20.88,20700.0
2013-11-07 12:25:00,20.87,20.89,20.87,20.88,30500.0,20.87,20.89,20.87,20.88,30500.0
2013-11-07 12:30:00,20.87,20.88,20.86,20.88,24100.0,20.87,20.88,20.86,20.88,24100.0
2013-11-07 12:35:00,20.88,20.88,20.85,20.86,17400.0,20.88,20.88,20.85,20.86,17400.0
2013-11-07 12:40:00,20.85,20.86,20.83,20.83,43500.0,20.85,20.86,20.83,20.83,43500.0
2013-11-07 12:45:00,20.83,20.85,20.82,20.84,20800.0,20.83,20.85,20.82,20.84,20800.0
2013-11-07 12:50:00,20.83,20.84,20.83,20.83,8900.0,20.83,20.84,20.83,20.83,8900.0
2013-11-07 12:55:00,20.84,20.84,20.83,20.84,24200.0,20.84,20.84,20.83,20.84,24200.0
2013-11-07 13:00:00,20.83,20.83,20.82,20.83,23800.0,20.83,20.83,20.82,20.83,23800.0
2013-11-07 13:05:00,20.83,20.85,20.83,20.84,17700.0,20.83,20.85,20.83,20.84,17700.0
2013-11-07 13:10:00,20.84,20.85,20.84,20.84,29100.0,20.84,20.85,20.84,20.84,29100.0
2013-11-07 13:15:00,20.85,20.88,20.84,20.87,48700.0,20.85,20.88,20.84,20.87,48700.0
2013-11-07 13:20:00,20.87,20.89,20.86,20.87,24000.0,20.87,20.89,20.86,20.87,24000.0
2013-11-07 13:25:00,20.87,20.9,20.86,20.89,34000.0,20.87,20.9,20.86,20.89,34000.0
2013-11-07 13:30:00,20.89,20.92,20.88,20.89,41000.0,20.89,20.92,20.88,20.89,41000.0
2013-11-07 13:35:00,20.88,20.88,20.86,20.87,18000.0,20.88,20.88,20.86,20.87,18000.0
2013-11-07 13:40:00,20.88,20.89,20.87,20.89,27100.0,20.88,20.89,20.87,20.89,27100.0
2013-11-07 13:45:00,20.89,20.9,20.87,20.89,38600.0,20.89,20.9,20.87,20.89,38600.0
2013-11-07 13:50:00,20.89,20.89,20.86,20.87,31500.0,20.89,20.89,20.86,20.87,31500.0
2013-11-07 13:55:00,20.86,20.87,20.86,20.86,15800.0,20.86,20.87,20.86,20.86,15800.0
2013-11-07 14:00:00,20.87,20.88,20.84,20.84,63700.0,20.87,20.88,20.84,20.84,63700.0
2013-11-07 14:05:00,20.85,20.85,20.79,20.79,59100.0,20.85,20.85,20.79,20.79,59100.0
2013-11-07 14:10:00,20.78,20.81,20.78,20.8,49000.0,20.78,20.81,20.78,20.8,49000.0
2013-11-07 14:15:00,20.79,20.82,20.78,20.81,47100.0,20.79,20.82,20.78,20.81,47100.0
2013-11-07 14:20:00,20.82,20.82,20.8,20.8,6700.0,20.82,20.82,20.8,20.8,6700.0
2013-11-07 14:25:00,20.8,20.81,20.8,20.8,26100.0,20.8,20.81,20.8,20.8,26100.0
2013-11-07 14:30:00,20.8,20.85,20.8,20.84,41700.0,20.8,20.85,20.8,20.84,41700.0
2013-11-07 14:35:00,20.84,20.84,20.82,20.83,49500.0,20.84,20.84,20.82,20.83,49500.0
2013-11-07 14:40:00,20.82,20.82,20.8,20.81,15500.0,20.82,20.82,20.8,20.81,15500.0
2013-11-07 14:45:00,20.81,20.82,20.79,20.81,24300.0,20.81,20.82,20.79,20.81,24300.0
2013-11-07 14:50:00,20.81,20.84,20.81,20.83,12700.0,20.81,20.84,20.81,20.83,12700.0
2013-11-07 14:55:00,20.82,20.83,20.81,20.82,13500.0,20.82,20.83,20.81,20.82,13500.0
2013-11-07 15:00:00,20.82,20.82,20.78,20.8,30900.0,20.82,20.82,20.78,20.8,30900.0
2013-11-07 15:05:00,20.8,20.81,20.79,20.8,32600.0,20.8,20.81,20.79,20.8,32600.0
2013-11-07 15:10:00,20.81,20.81,20.79,20.79,11800.0,20.81,20.81,20.79,20.79,11800.0
2013-11-07 15:15:00,20.8,20.8,20.78,20.79,20000.0,20.8,20.8,20.78,20.79,20000.0
2013-11-07 15:20:00,20.79,20.8,20.78,20.8,44500.0,20.79,20.8,20.78,20.8,44500.0
2013-11-07 15:25:00,20.8,20.81,20.79,20.8,22800.0,20.8,20.81,20.79,20.8,22800.0
2013-11-07 15:30:00,20.8,20.8,20.76,20.77,46300.0,20.8,20.8,20.76,20.77,46300.0
2013-11-07 15:35:00,20.76,20.78,20.76,20.77,35400.0,20.76,20.78,20.76,20.77,35400.0
2013-11-07 15:40:00,20.77,20.79,20.77,20.79,78000.0,20.77,20.79,20.77,20.79,78000.0
2013-11-07 15:45:00,20.79,20.81,20.78,20.8,74600.0,20.79,20.81,20.78,20.8,74600.0
2013-11-07 15:50:00,20.8,20.82,20.79,20.79,194500.0,20.8,20.82,20.79,20.79,194500.0
2013-11-07 15:55:00,20.79,20.83,20.79,20.83,240600.0,20.79,20.83,20.79,20.83,240600.0
2013-11-08 09:30:00,20.66,20.68,20.64,20.65,217300.0,20.66,20.68,20.64,20.65,217300.0
2013-11-08 09:35:00,20.65,20.65,20.61,20.63,184900.0,20.65,20.65,20.61,20.63,184900.0
2013-11-08 09:40:00,20.62,20.64,20.61,20.62,107100.0,20.62,20.64,20.61,20.62,107100.0
2013-11-08 09:45:00,20.62,20.63,20.57,20.62,147800.0,20.62,20.63,20.57,20.62,147800.0
2013-11-08 09:50:00,20.62,20.62,20.59,20.6,294500.0,20.62,20.62,20.59,20.6,294500.0
2013-11-08 09:55:00,20.6,20.65,20.6,20.65,191400.0,20.6,20.65,20.6,20.65,191400.0
2013-11-08 10:00:00,20.64,20.66,20.62,20.63,204300.0,20.64,20.66,20.62,20.63,204300.0
2013-11-08 10:05:00,20.64,20.64,20.6,20.62,164000.0,20.64,20.64,20.6,20.62,164000.0
2013-11-08 10:10:00,20.62,20.63,20.6,20.61,54000.0,20.62,20.63,20.6,20.61,54000.0
2013-11-08 10:15:00,20.61,20.61,20.57,20.58,84200.0,20.61,20.61,20.57,20.58,84200.0
2013-11-08 10:20:00,20.58,20.59,20.53,20.57,240500.0,20.58,20.59,20.53,20.57,240500.0
2013-11-08 10:25:00,20.57,20.58,20.56,20.57,58100.0,20.57,20.58,20.56,20.57,58100.0
2013-11-08 10:30:00,20.56,20.56,20.5,20.51,200100.0,20.56,20.56,20.5,20.51,200100.0
2013-11-08 10:35:00,20.51,20.52,20.49,20.5,253900.0,20.51,20.52,20.49,20.5,253900.0
2013-11-08 10:40:00,20.51,20.54,20.49,20.53,263200.0,20.51,20.54,20.49,20.53,263200.0
2013-11-08 10:45:00,20.52,20.55,20.52,20.55,68300.0,20.52,20.55,20.52,20.55,68300.0
2013-11-08 10:50:00,20.55,20.55,20.54,20.55,42900.0,20.55,20.55,20.54,20.55,42900.0
2013-11-08 10:55:00,20.56,20.57,20.54,20.57,36700.0,20.56,20.57,20.54,20.57,36700.0
2013-11-08 11:00:00,20.57,20.59,20.55,20.58,52900.0,20.57,20.59,20.55,20.58,52900.0
2013-11-08 11:05:00,20.58,20.6,20.57,20.59,38200.0,20.58,20.6,20.57,20.59,38200.0
2013-11-08 11:10:00,20.59,20.59,20.56,20.56,33100.0,20.59,20.59,20.56,20.56,33100.0
2013-11-08 11:15:00,20.56,20.57,20.56,20.57,31100.0,20.56,20.57,20.56,20.57,31100.0
2013-11-08 11:20:00,20.57,20.58,20.56,20.57,23800.0,20.57,20.58,20.56,20.57,23800.0
2013-11-08 11:25:00,20.57,20.57,20.55,20.55,31500.0,20.57,20.57,20.55,20.55,31500.0
2013-11-08 11:30:00,20.55,20.59,20.55,20.57,30300.0,20.55,20.59,20.55,20.57,30300.0
2013-11-08 11:35:00,20.57,20.59,20.56,20.58,91000.0,20.57,20.59,20.56,20.58,91000.0
2013-11-08 11:40:00,20.58,20.59,20.58,20.59,18700.0,20.58,20.59,20.58,20.59,18700.0
2013-11-08 11:45:00,20.59,20.59,20.56,20.57,146600.0,20.59,20.59,20.56,20.57,146600.0
2013-11-08 11:50:00,20.57,20.58,20.57,20.57,50800.0,20.57,20.58,20.57,20.57,50800.0
2013-11-08 11:55:00,20.58,20.58,20.55,20.56,31000.0,20.58,20.58,20.55,20.56,31000.0
2013-11-08 12:00:00,20.55,20.57,20.55,20.56,17100.0,20.55,20.57,20.55,20.56,17100.0
2013-11-08 12:05:00,20.57,20.57,20.55,20.56,41000.0,20.57,20.57,20.55,20.56,41000.0
2013-11-08 12:10:00,20.57,20.58,20.56,20.58,19900.0,20.57,20.58,20.56,20.58,19900.0
2013-11-08 12:15:00,20.57,20.58,20.57,20.57,18900.0,20.57,20.58,20.57,20.57,18900.0
2013-11-08 12:20:00,20.58,20.58,20.57,20.58,15000.0,20.58,20.58,20.57,20.58,15000.0
2013-11-08 12:25:00,20.58,20.59,20.58,20.58,18700.0,20.58,20.59,20.58,20.58,18700.0
2013-11-08 12:30:00,20.59,20.59,20.58,20.58,49900.0,20.59,20.59,20.58,20.58,49900.0
2013-11-08 12:35:00,20.58,20.58,20.57,20.57,23800.0,20.58,20.58,20.57,20.57,23800.0
2013-11-08 12:40:00,20.58,20.58,20.57,20.57,47800.0,20.58,20.58,20.57,20.57,47800.0
2013-11-08 12:45:00,20.57,20.57,20.56,20.56,32400.0,20.57,20.57,20.56,20.56,32400.0
2013-11-08 12:50:00,20.56,20.56,20.54,20.55,28700.0,20.56,20.56,20.54,20.55,28700.0
2013-11-08 12:55:00,20.55,20.55,20.53,20.54,147500.0,20.55,20.55,20.53,20.54,147500.0
2013-11-08 13:00:00,20.54,20.54,20.52,20.52,98600.0,20.54,20.54,20.52,20.52,98600.0
2013-11-08 13:05:00,20.53,20.53,20.51,20.52,65800.0,20.53,20.53,20.51,20.52,65800.0
2013-11-08 13:10:00,20.53,20.53,20.52,20.52,22500.0,20.53,20.53,20.52,20.52,22500.0
2013-11-08 13:15:00,20.53,20.53,20.52,20.53,21800.0,20.53,20.53,20.52,20.53,21800.0
2013-11-08 13:20:00,20.52,20.55,20.52,20.55,38900.0,20.52,20.55,20.52,20.55,38900.0
2013-11-08 13:25:00,20.55,20.55,20.53,20.54,44000.0,20.55,20.55,20.53,20.54,44000.0
2013-11-08 13:30:00,20.55,20.55,20.54,20.55,9500.0,20.55,20.55,20.54,20.55,9500.0
2013-11-08 13:35:00,20.54,20.55,20.54,20.55,23000.0,20.54,20.55,20.54,20.55,23000.0
2013-11-08 13:40:00,20.55,20.57,20.55,20.55,34900.0,20.55,20.57,20.55,20.55,34900.0
2013-11-08 13:45:00,20.56,20.56,20.55,20.56,11300.0,20.56,20.56,20.55,20.56,11300.0
2013-11-08 13:50:00,20.56,20.56,20.55,20.55,35300.0,20.56,20.56,20.55,20.55,35300.0
2013-11-08 13:55:00,20.55,20.56,20.55,20.55,10400.0,20.55,20.56,20.55,20.55,10400.0
2013-11-08 14:00:00,20.55,20.56,20.55,20.55,18000.0,20.55,20.56,20.55,20.55,18000.0
2013-11-08 14:05:00,20.55,20.55,20.54,20.55,14500.0,20.55,20.55,20.54,20.55,14500.0
2013-11-08 14:10:00,20.55,20.56,20.54,20.55,37900.0,20.55,20.56,20.54,20.55,37900.0
2013-11-08 14:15:00,20.55,20.56,20.54,20.56,49800.0,20.55,20.56,20.54,20.56,49800.0
2013-11-08 14:20:00,20.56,20.57,20.55,20.56,56300.0,20.56,20.57,20.55,20.56,56300.0
2013-11-08 14:25:00,20.56,20.58,20.56,20.58,25000.0,20.56,20.58,20.56,20.58,25000.0
2013-11-08 14:30:00,20.58,20.65,20.58,20.65,133200.0,20.58,20.65,20.58,20.65,133200.0
2013-11-08 14:35:00,20.65,20.68,20.64,20.67,67000.0,20.65,20.68,20.64,20.67,67000.0
2013-11-08 14:40:00,20.67,20.7,20.67,20.69,61900.0,20.67,20.7,20.67,20.69,61900.0
2013-11-08 14:45:00,20.69,20.71,20.67,20.67,47400.0,20.69,20.71,20.67,20.67,47400.0
2013-11-08 14:50:00,20.68,20.68,20.65,20.67,52400.0,20.68,20.68,20.65,20.67,52400.0
2013-11-08 14:55:00,20.67,20.68,20.64,20.64,31900.0,20.67,20.68,20.64,20.64,31900.0
2013-11-08 15:00:00,20.65,20.68,20.64,20.67,35100.0,20.65,20.68,20.64,20.67,35100.0
2013-11-08 15:05:00,20.68,20.68,20.66,20.66,13700.0,20.68,20.68,20.66,20.66,13700.0
2013-11-08 15:10:00,20.66,20.67,20.65,20.65,8000.0,20.66,20.67,20.65,20.65,8000.0
2013-11-08 15:15:00,20.65,20.67,20.64,20.65,41000.0,20.65,20.67,20.64,20.65,41000.0
2013-11-08 15:20:00,20.66,20.66,20.65,20.66,231600.0,20.66,20.66,20.65,20.66,231600.0
2013-11-08 15:25:00,20.66,20.66,20.64,20.64,151000.0,20.66,20.66,20.64,20.64,151000.0
2013-11-08 15:30:00,20.65,20.71,20.64,20.7,247900.0,20.65,20.71,20.64,20.7,247900.0
2013-11-08 15:35:00,20.7,20.7,20.68,20.68,72500.0,20.7,20.7,20.68,20.68,72500.0
2013-11-08 15:40:00,20.69,20.7,20.68,20.7,58200.0,20.69,20.7,20.68,20.7,58200.0
2013-11-08 15:45:00,20.7,20.71,20.69,20.7,243400.0,20.7,20.71,20.69,20.7,243400.0
2013-11-08 15:50:00,20.71,20.71,20.69,20.71,195900.0,20.71,20.71,20.69,20.71,195900.0
2013-11-08 15:55:00,20.7,20.71,20.69,20.69,434000.0,20.7,20.71,20.69,20.69,434000.0
2013-11-11 09:30:00,20.61,20.62,20.6,20.61,82200.0,20.61,20.62,20.6,20.61,82200.0
2013-11-11 09:35:00,20.61,20.61,20.59,20.6,33000.0,20.61,20.61,20.59,20.6,33000.0
2013-11-11 09:40:00,20.59,20.6,20.59,20.59,33600.0,20.59,20.6,20.59,20.59,33600.0
2013-11-11 09:45:00,20.59,20.59,20.57,20.58,114200.0,20.59,20.59,20.57,20.58,114200.0
2013-11-11 09:50:00,20.58,20.59,20.56,20.56,47900.0,20.58,20.59,20.56,20.56,47900.0
2013-11-11 09:55:00,20.56,20.57,20.55,20.56,152800.0,20.56,20.57,20.55,20.56,152800.0
2013-11-11 10:00:00,20.56,20.57,20.54,20.55,100700.0,20.56,20.57,20.54,20.55,100700.0
2013-11-11 10:05:00,20.55,20.57,20.55,20.55,43800.0,20.55,20.57,20.55,20.55,43800.0
2013-11-11 10:10:00,20.56,20.57,20.54,20.54,71200.0,20.56,20.57,20.54,20.54,71200.0
2013-11-11 10:15:00,20.54,20.56,20.54,20.55,51000.0,20.54,20.56,20.54,20.55,51000.0
2013-11-11 10:20:00,20.55,20.56,20.55,20.55,29800.0,20.55,20.56,20.55,20.55,29800.0
2013-11-11 10:25:00,20.55,20.56,20.55,20.55,24200.0,20.55,20.56,20.55,20.55,24200.0
2013-11-11 10:30:00,20.55,20.57,20.55,20.57,83200.0,20.55,20.57,20.55,20.57,83200.0
2013-11-11 10:35:00,20.56,20.58,20.56,20.58,48400.0,20.56,20.58,20.56,20.58,48400.0
2013-11-11 10:40:00,20.58,20.59,20.57,20.57,30100.0,20.58,20.59,20.57,20.57,30100.0
2013-11-11 10:45:00,20.57,20.58,20.57,20.57,17200.0,20.57,20.58,20.57,20.57,17200.0
2013-11-11 10:50:00,20.58,20.58,20.57,20.57,13100.0,20.58,20.58,20.57,20.57,13100.0
2013-11-11 10:55:00,20.58,20.59,20.57,20.58,21000.0,20.58,20.59,20.57,20.58,21000.0
2013-11-11 11:00:00,20.59,20.59,20.58,20.58,16200.0,20.59,20.59,20.58,20.58,16200.0
2013-11-11 11:05:00,20.58,20.59,20.57,20.57,16700.0,20.58,20.59,20.57,20.57,16700.0
2013-11-11 11:10:00,20.58,20.58,20.56,20.56,28800.0,20.58,20.58,20.56,20.56,28800.0
2013-11-11 11:15:00,20.56,20.57,20.56,20.56,23400.0,20.56,20.57,20.56,20.56,23400.0
2013-11-11 11:20:00,20.56,20.57,20.56,20.57,10500.0,20.56,20.57,20.56,20.57,10500.0
2013-11-11 11:25:00,20.56,20.57,20.55,20.55,15600.0,20.56,20.57,20.55,20.55,15600.0
2013-11-11 11:30:00,20.55,20.56,20.55,20.55,12900.0,20.55,20.56,20.55,20.55,12900.0
2013-11-11 11:35:00,20.55,20.56,20.55,20.56,23900.0,20.55,20.56,20.55,20.56,23900.0
2013-11-11 11:40:00,20.55,20.56,20.55,20.55,13800.0,20.55,20.56,20.55,20.55,13800.0
2013-11-11 11:45:00,20.55,20.56,20.55,20.55,15600.0,20.55,20.56,20.55,20.55,15600.0
2013-11-11 11:50:00,20.55,20.57,20.55,20.56,91100.0,20.55,20.57,20.55,20.56,91100.0
2013-11-11 11:55:00,20.55,20.56,20.55,20.55,13200.0,20.55,20.56,20.55,20.55,13200.0
2013-11-11 12:00:00,20.55,20.56,20.55,20.55,27500.0,20.55,20.56,20.55,20.55,27500.0
2013-11-11 12:05:00,20.55,20.56,20.55,20.55,19000.0,20.55,20.56,20.55,20.55,19000.0
2013-11-11 12:10:00,20.56,20.56,20.55,20.55,35200.0,20.56,20.56,20.55,20.55,35200.0
2013-11-11 12:15:00,20.55,20.56,20.55,20.56,22200.0,20.55,20.56,20.55,20.56,22200.0
2013-11-11 12:20:00,20.56,20.57,20.55,20.56,23800.0,20.56,20.57,20.55,20.56,23800.0
2013-11-11 12:25:00,20.56,20.57,20.56,20.56,13600.0,20.56,20.57,20.56,20.56,13600.0
2013-11-11 12:30:00,20.57,20.57,20.56,20.57,13800.0,20.57,20.57,20.56,20.57,13800.0
2013-11-11 12:35:00,20.56,20.56,20.55,20.55,31600.0,20.56,20.56,20.55,20.55,31600.0
2013-11-11 12:40:00,20.55,20.56,20.55,20.55,30000.0,20.55,20.56,20.55,20.55,30000.0
2013-11-11 12:45:00,20.55,20.56,20.55,20.55,12600.0,20.55,20.56,20.55,20.55,12600.0
2013-11-11 12:50:00,20.55,20.56,20.55,20.55,11000.0,20.55,20.56,20.55,20.55,11000.0
2013-11-11 12:55:00,20.55,20.56,20.53,20.53,31900.0,20.55,20.56,20.53,20.53,31900.0
2013-11-11 13:00:00,20.53,20.54,20.52,20.54,37300.0,20.53,20.54,20.52,20.54,37300.0
2013-11-11 13:05:00,20.53,20.54,20.53,20.54,26500.0,20.53,20.54,20.53,20.54,26500.0
2013-11-11 13:10:00,20.54,20.54,20.53,20.53,14800.0,20.54,20.54,20.53,20.53,14800.0
2013-11-11 13:15:00,20.53,20.54,20.53,20.53,9400.0,20.53,20.54,20.53,20.53,9400.0
2013-11-11 13:20:00,20.53,20.53,20.51,20.51,87000.0,20.53,20.53,20.51,20.51,87000.0
2013-11-11 13:25:00,20.51,20.52,20.51,20.52,38700.0,20.51,20.52,20.51,20.52,38700.0
2013-11-11 13:30:00,20.53,20.54,20.52,20.53,20800.0,20.53,20.54,20.52,20.53,20800.0
2013-11-11 13:35:00,20.54,20.55,20.53,20.55,54300.0,20.54,20.55,20.53,20.55,54300.0
2013-11-11 13:40:00,20.54,20.57,20.54,20.57,69300.0,20.54,20.57,20.54,20.57,69300.0
2013-11-11 13:45:00,20.58,20.59,20.57,20.58,45500.0,20.58,20.59,20.57,20.58,45500.0
2013-11-11 13:50:00,20.58,20.6,20.58,20.59,35500.0,20.58,20.6,20.58,20.59,35500.0
2013-11-11 13:55:00,20.6,20.61,20.59,20.61,56400.0,20.6,20.61,20.59,20.61,56400.0
2013-11-11 14:00:00,20.61,20.62,20.6,20.61,76200.0,20.61,20.62,20.6,20.61,76200.0
2013-11-11 14:05:00,20.61,20.62,20.6,20.62,43700.0,20.61,20.62,20.6,20.62,43700.0
2013-11-11 14:10:00,20.62,20.62,20.6,20.6,47000.0,20.62,20.62,20.6,20.6,47000.0
2013-11-11 14:15:00,20.6,20.61,20.59,20.6,93700.0,20.6,20.61,20.59,20.6,93700.0
2013-11-11 14:20:00,20.61,20.61,20.59,20.59,41900.0,20.61,20.61,20.59,20.59,41900.0
2013-11-11 14:25:00,20.59,20.6,20.59,20.59,3900.0,20.59,20.6,20.59,20.59,3900.0
2013-11-11 14:30:00,20.6,20.6,20.59,20.6,15300.0,20.6,20.6,20.59,20.6,15300.0
2013-11-11 14:35:00,20.6,20.61,20.6,20.6,23100.0,20.6,20.61,20.6,20.6,23100.0
2013-11-11 14:40:00,20.6,20.61,20.6,20.6,64300.0,20.6,20.61,20.6,20.6,64300.0
2013-11-11 14:45:00,20.6,20.6,20.59,20.6,35300.0,20.6,20.6,20.59,20.6,35300.0
2013-11-11 14:50:00,20.6,20.6,20.59,20.59,24900.0,20.6,20.6,20.59,20.59,24900.0
2013-11-11 14:55:00,20.6,20.6,20.59,20.6,13700.0,20.6,20.6,20.59,20.6,13700.0
2013-11-11 15:00:00,20.59,20.6,20.59,20.6,22100.0,20.59,20.6,20.59,20.6,22100.0
2013-11-11 15:05:00,20.59,20.6,20.58,20.59,41600.0,20.59,20.6,20.58,20.59,41600.0
2013-11-11 15:10:00,20.59,20.59,20.58,20.59,22100.0,20.59,20.59,20.58,20.59,22100.0
2013-11-11 15:15:00,20.59,20.59,20.58,20.59,24200.0,20.59,20.59,20.58,20.59,24200.0
2013-11-11 15:20:00,20.6,20.6,20.59,20.59,33200.0,20.6,20.6,20.59,20.59,33200.0
2013-11-11 15:25:00,20.59,20.6,20.59,20.59,20100.0,20.59,20.6,20.59,20.59,20100.0
2013-11-11 15:30:00,20.59,20.6,20.59,20.6,21000.0,20.59,20.6,20.59,20.6,21000.0
2013-11-11 15:35:00,20.6,20.6,20.59,20.59,50300.0,20.6,20.6,20.59,20.59,50300.0
2013-11-11 15:40:00,20.6,20.6,20.59,20.59,44300.0,20.6,20.6,20.59,20.59,44300.0
2013-11-11 15:45:00,20.59,20.6,20.59,20.59,73300.0,20.59,20.6,20.59,20.59,73300.0
2013-11-11 15:50:00,20.59,20.6,20.59,20.59,129400.0,20.59,20.6,20.59,20.59,129400.0
2013-11-11 15:55:00,20.59,20.61,20.59,20.61,282200.0,20.59,20.61,20.59,20.61,282200.0
2013-11-12 09:30:00,20.4,20.41,20.37,20.39,552000.0,20.4,20.41,20.37,20.39,552000.0
2013-11-12 09:35:00,20.39,20.41,20.39,20.4,131300.0,20.39,20.41,20.39,20.4,131300.0
2013-11-12 09:40:00,20.39,20.42,20.39,20.4,78900.0,20.39,20.42,20.39,20.4,78900.0
2013-11-12 09:45:00,20.4,20.41,20.38,20.38,147300.0,20.4,20.41,20.38,20.38,147300.0
2013-11-12 09:50:00,20.39,20.4,20.36,20.39,191500.0,20.39,20.4,20.36,20.39,191500.0
2013-11-12 09:55:00,20.39,20.41,20.39,20.4,204800.0,20.39,20.41,20.39,20.4,204800.0
2013-11-12 10:00:00,20.4,20.4,20.38,20.39,55300.0,20.4,20.4,20.38,20.39,55300.0
2013-11-12 10:05:00,20.39,20.4,20.38,20.38,44700.0,20.39,20.4,20.38,20.38,44700.0
2013-11-12 10:10:00,20.38,20.39,20.37,20.39,126000.0,20.38,20.39,20.37,20.39,126000.0
2013-11-12 10:15:00,20.38,20.39,20.37,20.37,63300.0,20.38,20.39,20.37,20.37,63300.0
2013-11-12 10:20:00,20.37,20.38,20.36,20.36,66800.0,20.37,20.38,20.36,20.36,66800.0
2013-11-12 10:25:00,20.36,20.38,20.36,20.37,72500.0,20.36,20.38,20.36,20.37,72500.0
2013-11-12 10:30:00,20.37,20.37,20.36,20.36,69700.0,20.37,20.37,20.36,20.36,69700.0
2013-11-12 10:35:00,20.37,20.39,20.36,20.38,61500.0,20.37,20.39,20.36,20.38,61500.0
2013-11-12 10:40:00,20.38,20.39,20.37,20.37,26800.0,20.38,20.39,20.37,20.37,26800.0
2013-11-12 10:45:00,20.37,20.38,20.35,20.35,35100.0,20.37,20.38,20.35,20.35,35100.0
2013-11-12 10:50:00,20.35,20.36,20.35,20.35,24100.0,20.35,20.36,20.35,20.35,24100.0
2013-11-12 10:55:00,20.35,20.36,20.33,20.34,107100.0,20.35,20.36,20.33,20.34,107100.0
2013-11-12 11:00:00,20.33,20.33,20.18,20.19,636600.0,20.33,20.33,20.18,20.19,636600.0
2013-11-12 11:05:00,20.19,20.21,20.09,20.09,269100.0,20.19,20.21,20.09,20.09,269100.0
2013-11-12 11:10:00,20.09,20.13,20.09,20.12,174400.0,20.09,20.13,20.09,20.12,174400.0
2013-11-12 11:15:00,20.11,20.13,20.08,20.1,176300.0,20.11,20.13,20.08,20.1,176300.0
2013-11-12 11:20:00,20.1,20.14,20.09,20.13,175900.0,20.1,20.14,20.09,20.13,175900.0
2013-11-12 11:25:00,20.14,20.16,20.12,20.15,81000.0,20.14,20.16,20.12,20.15,81000.0
2013-11-12 11:30:00,20.15,20.18,20.14,20.14,112300.0,20.15,20.18,20.14,20.14,112300.0
2013-11-12 11:35:00,20.14,20.17,20.14,20.16,71800.0,20.14,20.17,20.14,20.16,71800.0
2013-11-12 11:40:00,20.15,20.16,20.12,20.13,63800.0,20.15,20.16,20.12,20.13,63800.0
2013-11-12 11:45:00,20.12,20.15,20.12,20.13,68700.0,20.12,20.15,20.12,20.13,68700.0
2013-11-12 11:50:00,20.14,20.14,20.1,20.1,65800.0,20.14,20.14,20.1,20.1,65800.0
2013-11-12 11:55:00,20.1,20.11,20.08,20.09,99700.0,20.1,20.11,20.08,20.09,99700.0
2013-11-12 12:00:00,20.08,20.12,20.08,20.11,62600.0,20.08,20.12,20.08,20.11,62600.0
2013-11-12 12:05:00,20.12,20.13,20.1,20.13,107300.0,20.12,20.13,20.1,20.13,107300.0
2013-11-12 12:10:00,20.13,20.16,20.13,20.14,148600.0,20.13,20.16,20.13,20.14,148600.0
2013-11-12 12:15:00,20.14,20.16,20.14,20.15,144600.0,20.14,20.16,20.14,20.15,144600.0
2013-11-12 12:20:00,20.15,20.16,20.14,20.16,102100.0,20.15,20.16,20.14,20.16,102100.0
2013-11-12 12:25:00,20.17,20.17,20.15,20.16,89400.0,20.17,20.17,20.15,20.16,89400.0
2013-11-12 12:30:00,20.15,20.17,20.14,20.15,51500.0,20.15,20.17,20.14,20.15,51500.0
2013-11-12 12:35:00,20.16,20.16,20.13,20.14,48700.0,20.16,20.16,20.13,20.14,48700.0
2013-11-12 12:40:00,20.14,20.14,20.11,20.11,135600.0,20.14,20.14,20.11,20.11,135600.0
2013-11-12 12:45:00,20.11,20.13,20.11,20.13,70500.0,20.11,20.13,20.11,20.13,70500.0
2013-11-12 12:50:00,20.12,20.13,20.1,20.1,79600.0,20.12,20.13,20.1,20.1,79600.0
2013-11-12 12:55:00,20.11,20.11,20.09,20.1,284500.0,20.11,20.11,20.09,20.1,284500.0
2013-11-12 13:00:00,20.1,20.1,20.08,20.08,66600.0,20.1,20.1,20.08,20.08,66600.0
2013-11-12 13:05:00,20.09,20.1,20.08,20.09,63300.0,20.09,20.1,20.08,20.09,63300.0
2013-11-12 13:10:00,20.08,20.09,20.06,20.07,126600.0,20.08,20.09,20.06,20.07,126600.0
2013-11-12 13:15:00,20.07,20.08,20.06,20.07,69300.0,20.07,20.08,20.06,20.07,69300.0
2013-11-12 13:20:00,20.07,20.07,20.03,20.04,115800.0,20.07,20.07,20.03,20.04,115800.0
2013-11-12 13:25:00,20.03,20.03,20.0,20.01,235400.0,20.03,20.03,20.0,20.01,235400.0
2013-11-12 13:30:00,20.01,20.04,20.0,20.04,100200.0,20.01,20.04,20.0,20.04,100200.0
2013-11-12 13:35:00,20.03,20.04,20.03,20.03,45400.0,20.03,20.04,20.03,20.03,45400.0
2013-11-12 13:40:00,20.03,20.04,20.03,20.04,53100.0,20.03,20.04,20.03,20.04,53100.0
2013-11-12 13:45:00,20.04,20.04,20.02,20.03,65900.0,20.04,20.04,20.02,20.03,65900.0
2013-11-12 13:50:00,20.04,20.04,20.03,20.03,12100.0,20.04,20.04,20.03,20.03,12100.0
2013-11-12 13:55:00,20.03,20.04,20.01,20.02,53400.0,20.03,20.04,20.01,20.02,53400.0
2013-11-12 14:00:00,20.01,20.02,19.98,19.98,311400.0,20.01,20.02,19.98,19.98,311400.0
2013-11-12 14:05:00,19.99,20.0,19.98,20.0,80300.0,19.99,20.0,19.98,20.0,80300.0
2013-11-12 14:10:00,19.99,20.0,19.96,19.96,160500.0,19.99,20.0,19.96,19.96,160500.0
2013-11-12 14:15:00,19.96,19.98,19.94,19.96,193900.0,19.96,19.98,19.94,19.96,193900.0
2013-11-12 14:20:00,19.96,19.97,19.95,19.95,43800.0,19.96,19.97,19.95,19.95,43800.0
2013-11-12 14:25:00,19.95,19.96,19.91,19.91,109100.0,19.95,19.96,19.91,19.91,109100.0
2013-11-12 14:30:00,19.91,19.92,19.86,19.88,674500.0,19.91,19.92,19.86,19.88,674500.0
2013-11-12 14:35:00,19.88,19.89,19.83,19.86,174000.0,19.88,19.89,19.83,19.86,174000.0
2013-11-12 14:40:00,19.86,19.89,19.85,19.88,119200.0,19.86,19.89,19.85,19.88,119200.0
2013-11-12 14:45:00,19.89,19.9,19.88,19.89,114800.0,19.89,19.9,19.88,19.89,114800.0
2013-11-12 14:50:00,19.9,19.92,19.89,19.91,84900.0,19.9,19.92,19.89,19.91,84900.0
2013-11-12 14:55:00,19.91,19.96,19.9,19.94,100700.0,19.91,19.96,19.9,19.94,100700.0
2013-11-12 15:00:00,19.93,19.96,19.92,19.95,113800.0,19.93,19.96,19.92,19.95,113800.0
2013-11-12 15:05:00,19.95,19.97,19.95,19.97,58300.0,19.95,19.97,19.95,19.97,58300.0
2013-11-12 15:10:00,19.96,19.98,19.94,19.96,132000.0,19.96,19.98,19.94,19.96,132000.0
2013-11-12 15:15:00,19.95,19.96,19.92,19.92,60800.0,19.95,19.96,19.92,19.92,60800.0
2013-11-12 15:20:00,19.92,19.94,19.91,19.93,141800.0,19.92,19.94,19.91,19.93,141800.0
2013-11-12 15:25:00,19.92,19.94,19.91,19.93,129500.0,19.92,19.94,19.91,19.93,129500.0
2013-11-12 15:30:00,19.93,19.96,19.93,19.96,87600.0,19.93,19.96,19.93,19.96,87600.0
2013-11-12 15:35:00,19.96,19.96,19.92,19.93,352700.0,19.96,19.96,19.92,19.93,352700.0
2013-11-12 15:40:00,19.93,19.97,19.92,19.96,118700.0,19.93,19.97,19.92,19.96,118700.0
2013-11-12 15:45:00,19.96,19.98,19.96,19.98,147600.0,19.96,19.98,19.96,19.98,147600.0
2013-11-12 15:50:00,19.98,19.99,19.97,19.97,248600.0,19.98,19.99,19.97,19.97,248600.0
2013-11-12 15:55:00,19.97,20.0,19.97,19.99,621800.0,19.97,20.0,19.97,19.99,621800.0
2013-11-13 09:30:00,19.94,20.0,19.93,19.98,205900.0,19.94,20.0,19.93,19.98,205900.0
2013-11-13 09:35:00,19.98,19.98,19.95,19.97,120200.0,19.98,19.98,19.95,19.97,120200.0
2013-11-13 09:40:00,19.97,19.99,19.94,19.96,141700.0,19.97,19.99,19.94,19.96,141700.0
2013-11-13 09:45:00,19.96,19.96,19.94,19.95,239000.0,19.96,19.96,19.94,19.95,239000.0
2013-11-13 09:50:00,19.95,19.96,19.93,19.93,149300.0,19.95,19.96,19.93,19.93,149300.0
2013-11-13 09:55:00,19.93,19.94,19.87,19.87,195300.0,19.93,19.94,19.87,19.87,195300.0
2013-11-13 10:00:00,19.88,19.9,19.87,19.9,210100.0,19.88,19.9,19.87,19.9,210100.0
2013-11-13 10:05:00,19.89,19.93,19.88,19.91,141600.0,19.89,19.93,19.88,19.91,141600.0
2013-11-13 10:10:00,19.91,19.92,19.86,19.88,604400.0,19.91,19.92,19.86,19.88,604400.0
2013-11-13 10:15:00,19.88,19.92,19.88,19.89,169400.0,19.88,19.92,19.88,19.89,169400.0
2013-11-13 10:20:00,19.89,19.9,19.88,19.89,122400.0,19.89,19.9,19.88,19.89,122400.0
2013-11-13 10:25:00,19.89,19.91,19.89,19.9,45600.0,19.89,19.91,19.89,19.9,45600.0
2013-11-13 10:30:00,19.89,19.92,19.89,19.89,98300.0,19.89,19.92,19.89,19.89,98300.0
2013-11-13 10:35:00,19.9,19.9,19.89,19.89,252300.0,19.9,19.9,19.89,19.89,252300.0
2013-11-13 10:40:00,19.9,19.91,19.89,19.9,41100.0,19.9,19.91,19.89,19.9,41100.0
2013-11-13 10:45:00,19.89,19.94,19.89,19.92,99600.0,19.89,19.94,19.89,19.92,99600.0
2013-11-13 10:50:00,19.93,19.93,19.91,19.92,45700.0,19.93,19.93,19.91,19.92,45700.0
2013-11-13 10:55:00,19.93,19.95,19.92,19.94,58400.0,19.93,19.95,19.92,19.94,58400.0
2013-11-13 11:00:00,19.95,19.95,19.92,19.94,91900.0,19.95,19.95,19.92,19.94,91900.0
2013-11-13 11:05:00,19.94,19.97,19.93,19.94,69400.0,19.94,19.97,19.93,19.94,69400.0
2013-11-13 11:10:00,19.93,19.95,19.93,19.93,63400.0,19.93,19.95,19.93,19.93,63400.0
2013-11-13 11:15:00,19.93,19.93,19.89,19.9,161600.0,19.93,19.93,19.89,19.9,161600.0
2013-11-13 11:20:00,19.9,19.91,19.89,19.9,43000.0,19.9,19.91,19.89,19.9,43000.0
2013-11-13 11:25:00,19.91,19.91,19.8,19.82,248700.0,19.91,19.91,19.8,19.82,248700.0
2013-11-13 11:30:00,19.82,19.85,19.81,19.84,132000.0,19.82,19.85,19.81,19.84,132000.0
2013-11-13 11:35:00,19.84,19.87,19.84,19.86,121500.0,19.84,19.87,19.84,19.86,121500.0
2013-11-13 11:40:00,19.86,19.93,19.86,19.92,111800.0,19.86,19.93,19.86,19.92,111800.0
2013-11-13 11:45:00,19.91,19.94,19.88,19.92,165500.0,19.91,19.94,19.88,19.92,165500.0
2013-11-13 11:50:00,19.91,19.94,19.91,19.94,54800.0,19.91,19.94,19.91,19.94,54800.0
2013-11-13 11:55:00,19.95,19.95,19.92,19.93,51100.0,19.95,19.95,19.92,19.93,51100.0
2013-11-13 12:00:00,19.93,19.95,19.93,19.93,46500.0,19.93,19.95,19.93,19.93,46500.0
2013-11-13 12:05:00,19.94,19.94,19.89,19.89,37300.0,19.94,19.94,19.89,19.89,37300.0
2013-11-13 12:10:00,19.9,19.9,19.85,19.86,244100.0,19.9,19.9,19.85,19.86,244100.0
2013-11-13 12:15:00,19.87,19.87,19.85,19.85,27800.0,19.87,19.87,19.85,19.85,27800.0
2013-11-13 12:20:00,19.85,19.85,19.83,19.85,46800.0,19.85,19.85,19.83,19.85,46800.0
2013-11-13 12:25:00,19.84,19.85,19.83,19.83,72200.0,19.84,19.85,19.83,19.83,72200.0
2013-11-13 12:30:00,19.84,19.84,19.8,19.82,90200.0,19.84,19.84,19.8,19.82,90200.0
2013-11-13 12:35:00,19.82,19.85,19.82,19.85,56400.0,19.82,19.85,19.82,19.85,56400.0
2013-11-13 12:40:00,19.84,19.85,19.82,19.83,93800.0,19.84,19.85,19.82,19.83,93800.0
2013-11-13 12:45:00,19.83,19.84,19.82,19.83,37700.0,19.83,19.84,19.82,19.83,37700.0
2013-11-13 12:50:00,19.82,19.85,19.82,19.82,164800.0,19.82,19.85,19.82,19.82,164800.0
2013-11-13 12:55:00,19.82,19.83,19.81,19.81,37700.0,19.82,19.83,19.81,19.81,37700.0
2013-11-13 13:00:00,19.81,19.82,19.74,19.77,502100.0,19.81,19.82,19.74,19.77,502100.0
2013-11-13 13:05:00,19.78,19.81,19.77,19.79,175000.0,19.78,19.81,19.77,19.79,175000.0
2013-11-13 13:10:00,19.79,19.81,19.78,19.78,34200.0,19.79,19.81,19.78,19.78,34200.0
2013-11-13 13:15:00,19.78,19.79,19.77,19.77,55400.0,19.78,19.79,19.77,19.77,55400.0
2013-11-13 13:20:00,19.77,19.79,19.7,19.72,209600.0,19.77,19.79,19.7,19.72,209600.0
2013-11-13 13:25:00,19.73,19.77,19.71,19.71,209400.0,19.73,19.77,19.71,19.71,209400.0
2013-11-13 13:30:00,19.71,19.74,19.7,19.73,63800.0,19.71,19.74,19.7,19.73,63800.0
2013-11-13 13:35:00,19.74,19.76,19.74,19.75,44000.0,19.74,19.76,19.74,19.75,44000.0
2013-11-13 13:40:00,19.75,19.77,19.74,19.76,44700.0,19.75,19.77,19.74,19.76,44700.0
2013-11-13 13:45:00,19.76,19.8,19.76,19.78,90000.0,19.76,19.8,19.76,19.78,90000.0
2013-11-13 13:50:00,19.78,19.79,19.77,19.78,35300.0,19.78,19.79,19.77,19.78,35300.0
2013-11-13 13:55:00,19.77,19.78,19.76,19.77,30900.0,19.77,19.78,19.76,19.77,30900.0
2013-11-13 14:00:00,19.77,19.79,19.77,19.78,20900.0,19.77,19.79,19.77,19.78,20900.0
2013-11-13 14:05:00,19.79,19.79,19.78,19.78,13600.0,19.79,19.79,19.78,19.78,13600.0
2013-11-13 14:10:00,19.78,19.79,19.77,19.77,22800.0,19.78,19.79,19.77,19.77,22800.0
2013-11-13 14:15:00,19.78,19.78,19.76,19.76,20400.0,19.78,19.78,19.76,19.76,20400.0
2013-11-13 14:20:00,19.77,19.77,19.76,19.77,25900.0,19.77,19.77,19.76,19.77,25900.0
2013-11-13 14:25:00,19.77,19.79,19.76,19.78,42800.0,19.77,19.79,19.76,19.78,42800.0
2013-11-13 14:30:00,19.79,19.84,19.78,19.84,55200.0,19.79,19.84,19.78,19.84,55200.0
2013-11-13 14:35:00,19.84,19.84,19.82,19.83,51200.0,19.84,19.84,19.82,19.83,51200.0
2013-11-13 14:40:00,19.83,19.83,19.82,19.82,9700.0,19.83,19.83,19.82,19.82,9700.0
2013-11-13 14:45:00,19.83,19.85,19.82,19.85,42900.0,19.83,19.85,19.82,19.85,42900.0
2013-11-13 14:50:00,19.85,19.86,19.84,19.85,33700.0,19.85,19.86,19.84,19.85,33700.0
2013-11-13 14:55:00,19.84,19.84,19.82,19.82,47600.0,19.84,19.84,19.82,19.82,47600.0
2013-11-13 15:00:00,19.83,19.83,19.82,19.83,35600.0,19.83,19.83,19.82,19.83,35600.0
2013-11-13 15:05:00,19.83,19.87,19.82,19.85,152400.0,19.83,19.87,19.82,19.85,152400.0
2013-11-13 15:10:00,19.85,19.85,19.84,19.84,19200.0,19.85,19.85,19.84,19.84,19200.0
2013-11-13 15:15:00,19.84,19.85,19.82,19.83,53400.0,19.84,19.85,19.82,19.83,53400.0
2013-11-13 15:20:00,19.83,19.84,19.82,19.82,33000.0,19.83,19.84,19.82,19.82,33000.0
2013-11-13 15:25:00,19.82,19.83,19.81,19.81,113200.0,19.82,19.83,19.81,19.81,113200.0
2013-11-13 15:30:00,19.81,19.82,19.79,19.8,114200.0,19.81,19.82,19.79,19.8,114200.0
2013-11-13 15:35:00,19.8,19.81,19.79,19.8,71600.0,19.8,19.81,19.79,19.8,71600.0
2013-11-13 15:40:00,19.8,19.83,19.8,19.83,112900.0,19.8,19.83,19.8,19.83,112900.0
2013-11-13 15:45:00,19.83,19.83,19.82,19.82,116500.0,19.83,19.83,19.82,19.82,116500.0
2013-11-13 15:50:00,19.82,19.83,19.81,19.82,160800.0,19.82,19.83,19.81,19.82,160800.0
2013-11-13 15:55:00,19.81,19.82,19.78,19.8,540300.0,19.81,19.82,19.78,19.8,540300.0
2013-11-14 09:30:00,19.93,19.97,19.92,19.97,145000.0,19.93,19.97,19.92,19.97,145000.0
2013-11-14 09:35:00,19.96,19.98,19.96,19.98,110900.0,19.96,19.98,19.96,19.98,110900.0
2013-11-14 09:40:00,19.97,19.99,19.96,19.99,70300.0,19.97,19.99,19.96,19.99,70300.0
2013-11-14 09:45:00,19.99,19.99,19.97,19.97,90700.0,19.99,19.99,19.97,19.97,90700.0
2013-11-14 09:50:00,19.98,20.02,19.97,20.0,159100.0,19.98,20.02,19.97,20.0,159100.0
2013-11-14 09:55:00,20.0,20.0,19.97,19.97,126700.0,20.0,20.0,19.97,19.97,126700.0
2013-11-14 10:00:00,19.97,19.98,19.95,19.97,105200.0,19.97,19.98,19.95,19.97,105200.0
2013-11-14 10:05:00,19.97,19.97,19.92,19.93,154000.0,19.97,19.97,19.92,19.93,154000.0
2013-11-14 10:10:00,19.93,19.94,19.91,19.92,127600.0,19.93,19.94,19.91,19.92,127600.0
2013-11-14 10:15:00,19.92,19.96,19.92,19.96,75200.0,19.92,19.96,19.92,19.96,75200.0
2013-11-14 10:20:00,19.96,20.1,19.96,20.05,865600.0,19.96,20.1,19.96,20.05,865600.0
2013-11-14 10:25:00,20.05,20.11,19.97,20.01,270100.0,20.05,20.11,19.97,20.01,270100.0
2013-11-14 10:30:00,20.0,20.03,19.96,20.03,218800.0,20.0,20.03,19.96,20.03,218800.0
2013-11-14 10:35:00,20.03,20.05,20.01,20.02,143500.0,20.03,20.05,20.01,20.02,143500.0
2013-11-14 10:40:00,20.01,20.06,20.01,20.02,100400.0,20.01,20.06,20.01,20.02,100400.0
2013-11-14 10:45:00,20.02,20.06,20.02,20.05,86600.0,20.02,20.06,20.02,20.05,86600.0
2013-11-14 10:50:00,20.05,20.07,20.02,20.04,106900.0,20.05,20.07,20.02,20.04,106900.0
2013-11-14 10:55:00,20.04,20.06,20.02,20.02,103900.0,20.04,20.06,20.02,20.02,103900.0
2013-11-14 11:00:00,20.02,20.02,19.99,20.01,108400.0,20.02,20.02,19.99,20.01,108400.0
2013-11-14 11:05:00,20.01,20.01,19.99,20.01,80200.0,20.01,20.01,19.99,20.01,80200.0
2013-11-14 11:10:00,20.0,20.04,20.0,20.03,44500.0,20.0,20.04,20.0,20.03,44500.0
2013-11-14 11:15:00,20.03,20.07,20.02,20.07,83100.0,20.03,20.07,20.02,20.07,83100.0
2013-11-14 11:20:00,20.06,20.09,20.05,20.07,97600.0,20.06,20.09,20.05,20.07,97600.0
2013-11-14 11:25:00,20.07,20.07,20.02,20.03,82600.0,20.07,20.07,20.02,20.03,82600.0
2013-11-14 11:30:00,20.04,20.05,20.04,20.05,22200.0,20.04,20.05,20.04,20.05,22200.0
2013-11-14 11:35:00,20.05,20.06,20.03,20.04,63400.0,20.05,20.06,20.03,20.04,63400.0
2013-11-14 11:40:00,20.03,20.04,20.02,20.04,27300.0,20.03,20.04,20.02,20.04,27300.0
2013-11-14 11:45:00,20.05,20.05,20.03,20.03,28600.0,20.05,20.05,20.03,20.03,28600.0
2013-11-14 11:50:00,20.03,20.05,20.02,20.05,35700.0,20.03,20.05,20.02,20.05,35700.0
2013-11-14 11:55:00,20.05,20.06,20.04,20.05,43500.0,20.05,20.06,20.04,20.05,43500.0
2013-11-14 12:00:00,20.05,20.05,20.02,20.04,46800.0,20.05,20.05,20.02,20.04,46800.0
2013-11-14 12:05:00,20.04,20.04,20.02,20.02,26000.0,20.04,20.04,20.02,20.02,26000.0
2013-11-14 12:10:00,20.03,20.05,20.02,20.04,63300.0,20.03,20.05,20.02,20.04,63300.0
2013-11-14 12:15:00,20.04,20.04,20.03,20.03,65100.0,20.04,20.04,20.03,20.03,65100.0
2013-11-14 12:20:00,20.02,20.04,20.01,20.03,112400.0,20.02,20.04,20.01,20.03,112400.0
2013-11-14 12:25:00,20.03,20.04,20.02,20.02,19200.0,20.03,20.04,20.02,20.02,19200.0
2013-11-14 12:30:00,20.02,20.04,20.02,20.03,10000.0,20.02,20.04,20.02,20.03,10000.0
2013-11-14 12:35:00,20.03,20.04,20.03,20.04,13200.0,20.03,20.04,20.03,20.04,13200.0
2013-11-14 12:40:00,20.03,20.04,20.03,20.03,23400.0,20.03,20.04,20.03,20.03,23400.0
2013-11-14 12:45:00,20.04,20.04,20.02,20.04,72300.0,20.04,20.04,20.02,20.04,72300.0
2013-11-14 12:50:00,20.03,20.04,20.02,20.02,29100.0,20.03,20.04,20.02,20.02,29100.0
2013-11-14 12:55:00,20.02,20.03,20.0,20.0,35500.0,20.02,20.03,20.0,20.0,35500.0
2013-11-14 13:00:00,20.0,20.03,20.0,20.01,48000.0,20.0,20.03,20.0,20.01,48000.0
2013-11-14 13:05:00,20.01,20.03,20.0,20.0,23700.0,20.01,20.03,20.0,20.0,23700.0
2013-11-14 13:10:00,20.0,20.01,19.99,19.99,47200.0,20.0,20.01,19.99,19.99,47200.0
2013-11-14 13:15:00,19.99,20.01,19.99,20.0,13400.0,19.99,20.01,19.99,20.0,13400.0
2013-11-14 13:20:00,20.0,20.01,19.97,19.97,56700.0,20.0,20.01,19.97,19.97,56700.0
2013-11-14 13:25:00,19.98,20.01,19.97,20.0,68300.0,19.98,20.01,19.97,20.0,68300.0
2013-11-14 13:30:00,20.0,20.02,20.0,20.02,21700.0,20.0,20.02,20.0,20.02,21700.0
2013-11-14 13:35:00,20.01,20.01,19.96,19.96,106400.0,20.01,20.01,19.96,19.96,106400.0
2013-11-14 13:40:00,19.97,20.0,19.97,20.0,59600.0,19.97,20.0,19.97,20.0,59600.0
2013-11-14 13:45:00,20.0,20.02,19.99,20.01,26600.0,20.0,20.02,19.99,20.01,26600.0
2013-11-14 13:50:00,20.0,20.01,19.98,19.98,15500.0,20.0,20.01,19.98,19.98,15500.0
2013-11-14 13:55:00,19.98,19.99,19.97,19.98,74700.0,19.98,19.99,19.97,19.98,74700.0
2013-11-14 14:00:00,19.98,19.98,19.97,19.97,22100.0,19.98,19.98,19.97,19.97,22100.0
2013-11-14 14:05:00,19.96,19.97,19.95,19.97,38100.0,19.96,19.97,19.95,19.97,38100.0
2013-11-14 14:10:00,19.97,19.98,19.96,19.98,12400.0,19.97,19.98,19.96,19.98,12400.0
2013-11-14 14:15:00,19.97,19.98,19.96,19.97,31900.0,19.97,19.98,19.96,19.97,31900.0
2013-11-14 14:20:00,19.97,19.98,19.96,19.97,43400.0,19.97,19.98,19.96,19.97,43400.0
2013-11-14 14:25:00,19.97,19.99,19.97,19.98,9100.0,19.97,19.99,19.97,19.98,9100.0
2013-11-14 14:30:00,19.98,19.99,19.97,19.99,24000.0,19.98,19.99,19.97,19.99,24000.0
2013-11-14 14:35:00,19.98,19.99,19.97,19.97,10500.0,19.98,19.99,19.97,19.97,10500.0
2013-11-14 14:40:00,19.97,19.99,19.97,19.99,15200.0,19.97,19.99,19.97,19.99,15200.0
2013-11-14 14:45:00,19.98,19.99,19.97,19.98,161300.0,19.98,19.99,19.97,19.98,161300.0
2013-11-14 14:50:00,19.98,19.99,19.97,19.99,19300.0,19.98,19.99,19.97,19.99,19300.0
2013-11-14 14:55:00,19.98,20.0,19.98,20.0,25700.0,19.98,20.0,19.98,20.0,25700.0
2013-11-14 15:00:00,20.0,20.01,19.99,20.01,38400.0,20.0,20.01,19.99,20.01,38400.0
2013-11-14 15:05:00,20.01,20.02,20.0,20.02,23200.0,20.01,20.02,20.0,20.02,23200.0
2013-11-14 15:10:00,20.02,20.04,20.01,20.04,45600.0,20.02,20.04,20.01,20.04,45600.0
2013-11-14 15:15:00,20.04,20.04,20.02,20.02,53300.0,20.04,20.04,20.02,20.02,53300.0
2013-11-14 15:20:00,20.03,20.03,20.01,20.03,116200.0,20.03,20.03,20.01,20.03,116200.0
2013-11-14 15:25:00,20.03,20.05,20.02,20.04,34500.0,20.03,20.05,20.02,20.04,34500.0
2013-11-14 15:30:00,20.05,20.05,20.04,20.05,24500.0,20.05,20.05,20.04,20.05,24500.0
2013-11-14 15:35:00,20.05,20.05,20.03,20.04,108700.0,20.05,20.05,20.03,20.04,108700.0
2013-11-14 15:40:00,20.04,20.05,20.04,20.05,38600.0,20.04,20.05,20.04,20.05,38600.0
2013-11-14 15:45:00,20.05,20.05,20.02,20.04,84800.0,20.05,20.05,20.02,20.04,84800.0
2013-11-14 15:50:00,20.04,20.05,20.03,20.05,63700.0,20.04,20.05,20.03,20.05,63700.0
2013-11-14 15:55:00,20.05,20.05,20.04,20.05,309200.0,20.05,20.05,20.04,20.05,309200.0
2013-11-15 09:30:00,19.97,20.0,19.95,19.97,271300.0,19.97,20.0,19.95,19.97,271300.0
2013-11-15 09:35:00,19.98,20.01,19.98,20.01,56100.0,19.98,20.01,19.98,20.01,56100.0
2013-11-15 09:40:00,20.0,20.01,19.99,19.99,52500.0,20.0,20.01,19.99,19.99,52500.0
2013-11-15 09:45:00,20.0,20.0,19.97,19.97,71200.0,20.0,20.0,19.97,19.97,71200.0
2013-11-15 09:50:00,19.97,19.99,19.97,19.99,80800.0,19.97,19.99,19.97,19.99,80800.0
2013-11-15 09:55:00,19.99,20.0,19.98,19.99,47400.0,19.99,20.0,19.98,19.99,47400.0
2013-11-15 10:00:00,19.99,19.99,19.98,19.99,82200.0,19.99,19.99,19.98,19.99,82200.0
2013-11-15 10:05:00,19.98,20.0,19.98,19.99,58900.0,19.98,20.0,19.98,19.99,58900.0
2013-11-15 10:10:00,20.0,20.0,19.99,20.0,14200.0,20.0,20.0,19.99,20.0,14200.0
2013-11-15 10:15:00,20.0,20.01,19.99,20.0,61100.0,20.0,20.01,19.99,20.0,61100.0
2013-11-15 10:20:00,20.0,20.01,19.98,19.98,62200.0,20.0,20.01,19.98,19.98,62200.0
2013-11-15 10:25:00,19.99,19.99,19.97,19.98,96100.0,19.99,19.99,19.97,19.98,96100.0
2013-11-15 10:30:00,19.97,19.99,19.96,19.98,94800.0,19.97,19.99,19.96,19.98,94800.0
2013-11-15 10:35:00,19.99,20.0,19.98,19.99,68700.0,19.99,20.0,19.98,19.99,68700.0
2013-11-15 10:40:00,20.0,20.01,19.99,20.0,195400.0,20.0,20.01,19.99,20.0,195400.0
2013-11-15 10:45:00,20.0,20.01,19.99,20.0,37900.0,20.0,20.01,19.99,20.0,37900.0
2013-11-15 10:50:00,20.0,20.03,20.0,20.03,46200.0,20.0,20.03,20.0,20.03,46200.0
2013-11-15 10:55:00,20.02,20.02,20.01,20.01,24800.0,20.02,20.02,20.01,20.01,24800.0
2013-11-15 11:00:00,20.02,20.02,20.0,20.0,33200.0,20.02,20.02,20.0,20.0,33200.0
2013-11-15 11:05:00,20.01,20.01,20.0,20.0,16500.0,20.01,20.01,20.0,20.0,16500.0
2013-11-15 11:10:00,20.01,20.01,20.0,20.01,24500.0,20.01,20.01,20.0,20.01,24500.0
2013-11-15 11:15:00,20.0,20.01,19.99,20.0,38900.0,20.0,20.01,19.99,20.0,38900.0
2013-11-15 11:20:00,19.99,20.0,19.99,20.0,22500.0,19.99,20.0,19.99,20.0,22500.0
2013-11-15 11:25:00,19.99,20.0,19.98,19.99,19500.0,19.99,20.0,19.98,19.99,19500.0
2013-11-15 11:30:00,19.99,20.0,19.98,19.98,13700.0,19.99,20.0,19.98,19.98,13700.0
2013-11-15 11:35:00,19.99,20.0,19.99,19.99,52400.0,19.99,20.0,19.99,19.99,52400.0
2013-11-15 11:40:00,20.0,20.0,19.99,20.0,13500.0,20.0,20.0,19.99,20.0,13500.0
2013-11-15 11:45:00,20.0,20.0,19.99,20.0,10300.0,20.0,20.0,19.99,20.0,10300.0
2013-11-15 11:50:00,20.0,20.01,19.99,20.0,43100.0,20.0,20.01,19.99,20.0,43100.0
2013-11-15 11:55:00,20.0,20.03,20.0,20.03,48300.0,20.0,20.03,20.0,20.03,48300.0
2013-11-15 12:00:00,20.03,20.03,20.02,20.03,20800.0,20.03,20.03,20.02,20.03,20800.0
2013-11-15 12:05:00,20.03,20.03,20.02,20.02,26700.0,20.03,20.03,20.02,20.02,26700.0
2013-11-15 12:10:00,20.03,20.03,20.02,20.02,4800.0,20.03,20.03,20.02,20.02,4800.0
2013-11-15 12:15:00,20.02,20.03,20.01,20.03,28200.0,20.02,20.03,20.01,20.03,28200.0
2013-11-15 12:20:00,20.03,20.03,20.02,20.02,12600.0,20.03,20.03,20.02,20.02,12600.0
2013-11-15 12:25:00,20.03,20.03,20.02,20.02,42500.0,20.03,20.03,20.02,20.02,42500.0
2013-11-15 12:30:00,20.02,20.03,20.0,20.0,46000.0,20.02,20.03,20.0,20.0,46000.0
2013-11-15 12:35:00,20.01,20.01,19.99,19.99,35600.0,20.01,20.01,19.99,19.99,35600.0
2013-11-15 12:40:00,20.0,20.0,19.99,19.99,23000.0,20.0,20.0,19.99,19.99,23000.0
2013-11-15 12:45:00,20.0,20.01,20.0,20.0,18600.0,20.0,20.01,20.0,20.0,18600.0
2013-11-15 12:50:00,20.0,20.01,20.0,20.0,12200.0,20.0,20.01,20.0,20.0,12200.0
2013-11-15 12:55:00,20.0,20.01,19.99,20.0,25800.0,20.0,20.01,19.99,20.0,25800.0
2013-11-15 13:00:00,19.99,20.01,19.99,20.0,15100.0,19.99,20.01,19.99,20.0,15100.0
2013-11-15 13:05:00,20.0,20.01,20.0,20.01,16000.0,20.0,20.01,20.0,20.01,16000.0
2013-11-15 13:10:00,20.01,20.01,19.99,19.99,17900.0,20.01,20.01,19.99,19.99,17900.0
2013-11-15 13:15:00,20.0,20.01,19.99,20.0,29300.0,20.0,20.01,19.99,20.0,29300.0
2013-11-15 13:20:00,20.0,20.01,19.98,19.99,66400.0,20.0,20.01,19.98,19.99,66400.0
2013-11-15 13:25:00,19.99,20.01,19.99,20.0,73700.0,19.99,20.01,19.99,20.0,73700.0
2013-11-15 13:30:00,20.0,20.01,19.99,19.99,26000.0,20.0,20.01,19.99,19.99,26000.0
2013-11-15 13:35:00,20.0,20.0,19.99,19.99,16900.0,20.0,20.0,19.99,19.99,16900.0
2013-11-15 13:40:00,19.99,20.0,19.98,19.98,30800.0,19.99,20.0,19.98,19.98,30800.0
2013-11-15 13:45:00,19.98,20.0,19.98,19.99,13700.0,19.98,20.0,19.98,19.99,13700.0
2013-11-15 13:50:00,20.0,20.0,19.98,19.98,10400.0,20.0,20.0,19.98,19.98,10400.0
2013-11-15 13:55:00,19.98,20.0,19.98,20.0,28000.0,19.98,20.0,19.98,20.0,28000.0
2013-11-15 14:00:00,19.99,20.0,19.98,19.98,19300.0,19.99,20.0,19.98,19.98,19300.0
2013-11-15 14:05:00,19.99,19.99,19.98,19.98,6100.0,19.99,19.99,19.98,19.98,6100.0
2013-11-15 14:10:00,19.99,19.99,19.98,19.98,8200.0,19.99,19.99,19.98,19.98,8200.0
2013-11-15 14:15:00,19.99,19.99,19.98,19.99,6500.0,19.99,19.99,19.98,19.99,6500.0
2013-11-15 14:20:00,19.98,19.99,19.98,19.98,15900.0,19.98,19.99,19.98,19.98,15900.0
2013-11-15 14:25:00,19.98,19.99,19.97,19.98,91200.0,19.98,19.99,19.97,19.98,91200.0
2013-11-15 14:30:00,19.99,20.0,19.98,19.98,38700.0,19.99,20.0,19.98,19.98,38700.0
2013-11-15 14:35:00,19.99,20.0,19.98,20.0,16300.0,19.99,20.0,19.98,20.0,16300.0
2013-11-15 14:40:00,20.0,20.0,19.98,19.99,24600.0,20.0,20.0,19.98,19.99,24600.0
2013-11-15 14:45:00,19.98,20.0,19.97,19.97,59600.0,19.98,20.0,19.97,19.97,59600.0
2013-11-15 14:50:00,19.98,19.99,19.98,19.98,31600.0,19.98,19.99,19.98,19.98,31600.0
2013-11-15 14:55:00,19.98,19.99,19.98,19.99,25400.0,19.98,19.99,19.98,19.99,25400.0
2013-11-15 15:00:00,19.99,19.99,19.98,19.99,24200.0,19.99,19.99,19.98,19.99,24200.0
2013-11-15 15:05:00,19.98,19.99,19.98,19.99,18000.0,19.98,19.99,19.98,19.99,18000.0
2013-11-15 15:10:00,19.99,20.0,19.98,19.99,52400.0,19.99,20.0,19.98,19.99,52400.0
2013-11-15 15:15:00,19.99,20.0,19.99,20.0,43800.0,19.99,20.0,19.99,20.0,43800.0
2013-11-15 15:20:00,20.0,20.0,19.98,19.98,39700.0,20.0,20.0,19.98,19.98,39700.0
2013-11-15 15:25:00,19.98,20.0,19.98,19.98,89700.0,19.98,20.0,19.98,19.98,89700.0
2013-11-15 15:30:00,19.98,20.0,19.98,20.0,28300.0,19.98,20.0,19.98,20.0,28300.0
2013-11-15 15:35:00,20.0,20.0,19.99,20.0,34400.0,20.0,20.0,19.99,20.0,34400.0
2013-11-15 15:40:00,19.99,20.0,19.98,20.0,44800.0,19.99,20.0,19.98,20.0,44800.0
2013-11-15 15:45:00,20.0,20.0,19.99,19.99,46000.0,20.0,20.0,19.99,19.99,46000.0
2013-11-15 15:50:00,20.0,20.0,19.99,20.0,66000.0,20.0,20.0,19.99,20.0,66000.0
2013-11-15 15:55:00,20.0,20.01,19.99,20.0,242300.0,20.0,20.01,19.99,20.0,242300.0
2013-11-18 09:30:00,19.88,19.9,19.87,19.87,237500.0,19.88,19.9,19.87,19.87,237500.0
2013-11-18 09:35:00,19.87,19.89,19.86,19.89,57500.0,19.87,19.89,19.86,19.89,57500.0
2013-11-18 09:40:00,19.89,19.92,19.88,19.9,150200.0,19.89,19.92,19.88,19.9,150200.0
2013-11-18 09:45:00,19.91,19.91,19.89,19.9,23600.0,19.91,19.91,19.89,19.9,23600.0
2013-11-18 09:50:00,19.89,19.9,19.88,19.89,37200.0,19.89,19.9,19.88,19.89,37200.0
2013-11-18 09:55:00,19.88,19.9,19.88,19.88,32600.0,19.88,19.9,19.88,19.88,32600.0
2013-11-18 10:00:00,19.88,19.9,19.88,19.88,97100.0,19.88,19.9,19.88,19.88,97100.0
2013-11-18 10:05:00,19.89,19.89,19.85,19.86,117300.0,19.89,19.89,19.85,19.86,117300.0
2013-11-18 10:10:00,19.86,19.86,19.82,19.84,111000.0,19.86,19.86,19.82,19.84,111000.0
2013-11-18 10:15:00,19.84,19.84,19.83,19.83,84200.0,19.84,19.84,19.83,19.83,84200.0
2013-11-18 10:20:00,19.84,19.86,19.83,19.84,71300.0,19.84,19.86,19.83,19.84,71300.0
2013-11-18 10:25:00,19.83,19.85,19.83,19.85,97400.0,19.83,19.85,19.83,19.85,97400.0
2013-11-18 10:30:00,19.85,19.86,19.84,19.86,34200.0,19.85,19.86,19.84,19.86,34200.0
2013-11-18 10:35:00,19.85,19.87,19.85,19.86,77200.0,19.85,19.87,19.85,19.86,77200.0
2013-11-18 10:40:00,19.85,19.87,19.85,19.85,23200.0,19.85,19.87,19.85,19.85,23200.0
2013-11-18 10:45:00,19.85,19.86,19.84,19.84,24900.0,19.85,19.86,19.84,19.84,24900.0
2013-11-18 10:50:00,19.85,19.85,19.83,19.83,33900.0,19.85,19.85,19.83,19.83,33900.0
2013-11-18 10:55:00,19.83,19.85,19.83,19.84,25500.0,19.83,19.85,19.83,19.84,25500.0
2013-11-18 11:00:00,19.84,19.84,19.83,19.84,19000.0,19.84,19.84,19.83,19.84,19000.0
2013-11-18 11:05:00,19.84,19.84,19.82,19.83,41400.0,19.84,19.84,19.82,19.83,41400.0
2013-11-18 11:10:00,19.84,19.84,19.82,19.82,25500.0,19.84,19.84,19.82,19.82,25500.0
2013-11-18 11:15:00,19.83,19.83,19.81,19.81,41600.0,19.83,19.83,19.81,19.81,41600.0
2013-11-18 11:20:00,19.81,19.81,19.8,19.8,35800.0,19.81,19.81,19.8,19.8,35800.0
2013-11-18 11:25:00,19.8,19.8,19.73,19.73,336400.0,19.8,19.8,19.73,19.73,336400.0
2013-11-18 11:30:00,19.73,19.74,19.72,19.73,81300.0,19.73,19.74,19.72,19.73,81300.0
2013-11-18 11:35:00,19.73,19.74,19.64,19.66,563500.0,19.73,19.74,19.64,19.66,563500.0
2013-11-18 11:40:00,19.65,19.66,19.58,19.58,280800.0,19.65,19.66,19.58,19.58,280800.0
2013-11-18 11:45:00,19.58,19.63,19.58,19.62,154300.0,19.58,19.63,19.58,19.62,154300.0
2013-11-18 11:50:00,19.62,19.62,19.61,19.61,45400.0,19.62,19.62,19.61,19.61,45400.0
2013-11-18 11:55:00,19.61,19.61,19.57,19.59,150800.0,19.61,19.61,19.57,19.59,150800.0
2013-11-18 12:00:00,19.6,19.65,19.59,19.64,105300.0,19.6,19.65,19.59,19.64,105300.0
2013-11-18 12:05:00,19.64,19.65,19.63,19.64,49300.0,19.64,19.65,19.63,19.64,49300.0
2013-11-18 12:10:00,19.63,19.64,19.62,19.62,20900.0,19.63,19.64,19.62,19.62,20900.0
2013-11-18 12:15:00,19.62,19.63,19.58,19.59,253000.0,19.62,19.63,19.58,19.59,253000.0
2013-11-18 12:20:00,19.59,19.61,19.58,19.59,68000.0,19.59,19.61,19.58,19.59,68000.0
2013-11-18 12:25:00,19.59,19.61,19.58,19.59,50400.0,19.59,19.61,19.58,19.59,50400.0
2013-11-18 12:30:00,19.6,19.61,19.59,19.61,46400.0,19.6,19.61,19.59,19.61,46400.0
2013-11-18 12:35:00,19.6,19.61,19.57,19.57,67800.0,19.6,19.61,19.57,19.57,67800.0
2013-11-18 12:40:00,19.58,19.61,19.56,19.61,70500.0,19.58,19.61,19.56,19.61,70500.0
2013-11-18 12:45:00,19.61,19.63,19.6,19.62,66500.0,19.61,19.63,19.6,19.62,66500.0
2013-11-18 12:50:00,19.62,19.63,19.61,19.62,50500.0,19.62,19.63,19.61,19.62,50500.0
2013-11-18 12:55:00,19.63,19.64,19.62,19.62,22400.0,19.63,19.64,19.62,19.62,22400.0
2013-11-18 13:00:00,19.62,19.62,19.59,19.61,32200.0,19.62,19.62,19.59,19.61,32200.0
2013-11-18 13:05:00,19.61,19.63,19.6,19.62,57900.0,19.61,19.63,19.6,19.62,57900.0
2013-11-18 13:10:00,19.63,19.63,19.61,19.62,50000.0,19.63,19.63,19.61,19.62,50000.0
2013-11-18 13:15:00,19.62,19.63,19.61,19.63,36900.0,19.62,19.63,19.61,19.63,36900.0
2013-11-18 13:20:00,19.63,19.64,19.62,19.62,36700.0,19.63,19.64,19.62,19.62,36700.0
2013-11-18 13:25:00,19.62,19.65,19.62,19.64,31200.0,19.62,19.65,19.62,19.64,31200.0
2013-11-18 13:30:00,19.64,19.65,19.64,19.64,15000.0,19.64,19.65,19.64,19.64,15000.0
2013-11-18 13:35:00,19.65,19.68,19.64,19.67,28500.0,19.65,19.68,19.64,19.67,28500.0
2013-11-18 13:40:00,19.67,19.68,19.67,19.68,54100.0,19.67,19.68,19.67,19.68,54100.0
2013-11-18 13:45:00,19.68,19.68,19.66,19.67,45300.0,19.68,19.68,19.66,19.67,45300.0
2013-11-18 13:50:00,19.68,19.68,19.66,19.67,45100.0,19.68,19.68,19.66,19.67,45100.0
2013-11-18 13:55:00,19.67,19.68,19.67,19.68,22100.0,19.67,19.68,19.67,19.68,22100.0
2013-11-18 14:00:00,19.68,19.69,19.66,19.67,50800.0,19.68,19.69,19.66,19.67,50800.0
2013-11-18 14:05:00,19.67,19.67,19.65,19.66,38100.0,19.67,19.67,19.65,19.66,38100.0
2013-11-18 14:10:00,19.65,19.65,19.64,19.64,23000.0,19.65,19.65,19.64,19.64,23000.0
2013-11-18 14:15:00,19.65,19.65,19.64,19.64,13300.0,19.65,19.65,19.64,19.64,13300.0
2013-11-18 14:20:00,19.65,19.65,19.64,19.65,9000.0,19.65,19.65,19.64,19.65,9000.0
2013-11-18 14:25:00,19.64,19.65,19.63,19.64,16700.0,19.64,19.65,19.63,19.64,16700.0
2013-11-18 14:30:00,19.64,19.64,19.63,19.63,22200.0,19.64,19.64,19.63,19.63,22200.0
2013-11-18 14:35:00,19.63,19.63,19.61,19.62,50300.0,19.63,19.63,19.61,19.62,50300.0
2013-11-18 14:40:00,19.62,19.64,19.61,19.62,42900.0,19.62,19.64,19.61,19.62,42900.0
2013-11-18 14:45:00,19.62,19.63,19.6,19.62,86200.0,19.62,19.63,19.6,19.62,86200.0
2013-11-18 14:50:00,19.61,19.62,19.58,19.59,209700.0,19.61,19.62,19.58,19.59,209700.0
2013-11-18 14:55:00,19.6,19.6,19.58,19.59,34100.0,19.6,19.6,19.58,19.59,34100.0
2013-11-18 15:00:00,19.6,19.6,19.59,19.6,18600.0,19.6,19.6,19.59,19.6,18600.0
2013-11-18 15:05:00,19.6,19.63,19.6,19.6,75800.0,19.6,19.63,19.6,19.6,75800.0
2013-11-18 15:10:00,19.61,19.62,19.6,19.61,39000.0,19.61,19.62,19.6,19.61,39000.0
2013-11-18 15:15:00,19.61,19.63,19.6,19.62,50400.0,19.61,19.63,19.6,19.62,50400.0
2013-11-18 15:20:00,19.63,19.64,19.62,19.63,53400.0,19.63,19.64,19.62,19.63,53400.0
2013-11-18 15:25:00,19.64,19.65,19.63,19.64,78400.0,19.64,19.65,19.63,19.64,78400.0
2013-11-18 15:30:00,19.64,19.65,19.64,19.65,37600.0,19.64,19.65,19.64,19.65,37600.0
2013-11-18 15:35:00,19.65,19.65,19.63,19.64,45500.0,19.65,19.65,19.63,19.64,45500.0
2013-11-18 15:40:00,19.64,19.65,19.63,19.64,65900.0,19.64,19.65,19.63,19.64,65900.0
2013-11-18 15:45:00,19.64,19.64,19.63,19.64,70500.0,19.64,19.64,19.63,19.64,70500.0
2013-11-18 15:50:00,19.63,19.68,19.63,19.67,234900.0,19.63,19.68,19.63,19.67,234900.0
2013-11-18 15:55:00,19.67,19.67,19.65,19.66,425300.0,19.67,19.67,19.65,19.66,425300.0
2013-11-19 09:30:00,19.63,19.67,19.62,19.66,151100.0,19.63,19.67,19.62,19.66,151100.0
2013-11-19 09:35:00,19.66,19.68,19.65,19.67,162500.0,19.66,19.68,19.65,19.67,162500.0
2013-11-19 09:40:00,19.66,19.69,19.64,19.69,128300.0,19.66,19.69,19.64,19.69,128300.0
2013-11-19 09:45:00,19.69,19.74,19.68,19.73,137600.0,19.69,19.74,19.68,19.73,137600.0
2013-11-19 09:50:00,19.73,19.73,19.7,19.71,86000.0,19.73,19.73,19.7,19.71,86000.0
2013-11-19 09:55:00,19.71,19.71,19.68,19.69,90300.0,19.71,19.71,19.68,19.69,90300.0
2013-11-19 10:00:00,19.68,19.69,19.67,19.68,55700.0,19.68,19.69,19.67,19.68,55700.0
2013-11-19 10:05:00,19.68,19.69,19.66,19.67,57000.0,19.68,19.69,19.66,19.67,57000.0
2013-11-19 10:10:00,19.67,19.7,19.67,19.69,44000.0,19.67,19.7,19.67,19.69,44000.0
2013-11-19 10:15:00,19.69,19.72,19.68,19.7,66900.0,19.69,19.72,19.68,19.7,66900.0
2013-11-19 10:20:00,19.7,19.71,19.69,19.71,55100.0,19.7,19.71,19.69,19.71,55100.0
2013-11-19 10:25:00,19.71,19.71,19.69,19.69,19200.0,19.71,19.71,19.69,19.69,19200.0
2013-11-19 10:30:00,19.7,19.7,19.67,19.68,67700.0,19.7,19.7,19.67,19.68,67700.0
2013-11-19 10:35:00,19.68,19.69,19.67,19.69,43600.0,19.68,19.69,19.67,19.69,43600.0
2013-11-19 10:40:00,19.69,19.7,19.67,19.67,23300.0,19.69,19.7,19.67,19.67,23300.0
2013-11-19 10:45:00,19.67,19.67,19.63,19.64,89900.0,19.67,19.67,19.63,19.64,89900.0
2013-11-19 10:50:00,19.64,19.65,19.62,19.63,63900.0,19.64,19.65,19.62,19.63,63900.0
2013-11-19 10:55:00,19.62,19.63,19.62,19.63,15900.0,19.62,19.63,19.62,19.63,15900.0
2013-11-19 11:00:00,19.62,19.62,19.6,19.62,81400.0,19.62,19.62,19.6,19.62,81400.0
2013-11-19 11:05:00,19.61,19.63,19.6,19.62,38200.0,19.61,19.63,19.6,19.62,38200.0
2013-11-19 11:10:00,19.62,19.63,19.6,19.61,30500.0,19.62,19.63,19.6,19.61,30500.0
2013-11-19 11:15:00,19.61,19.62,19.59,19.62,59000.0,19.61,19.62,19.59,19.62,59000.0
2013-11-19 11:20:00,19.62,19.64,19.6,19.64,24300.0,19.62,19.64,19.6,19.64,24300.0
2013-11-19 11:25:00,19.63,19.64,19.61,19.61,26100.0,19.63,19.64,19.61,19.61,26100.0
2013-11-19 11:30:00,19.61,19.63,19.58,19.62,56800.0,19.61,19.63,19.58,19.62,56800.0
2013-11-19 11:35:00,19.62,19.64,19.62,19.62,59500.0,19.62,19.64,19.62,19.62,59500.0
2013-11-19 11:40:00,19.62,19.62,19.6,19.61,39200.0,19.62,19.62,19.6,19.61,39200.0
2013-11-19 11:45:00,19.61,19.63,19.6,19.62,23000.0,19.61,19.63,19.6,19.62,23000.0
2013-11-19 11:50:00,19.61,19.62,19.61,19.61,17000.0,19.61,19.62,19.61,19.61,17000.0
2013-11-19 11:55:00,19.61,19.62,19.58,19.58,59500.0,19.61,19.62,19.58,19.58,59500.0
2013-11-19 12:00:00,19.59,19.6,19.58,19.59,36900.0,19.59,19.6,19.58,19.59,36900.0
2013-11-19 12:05:00,19.59,19.61,19.59,19.6,22500.0,19.59,19.61,19.59,19.6,22500.0
2013-11-19 12:10:00,19.61,19.62,19.6,19.6,30000.0,19.61,19.62,19.6,19.6,30000.0
2013-11-19 12:15:00,19.6,19.61,19.59,19.6,31400.0,19.6,19.61,19.59,19.6,31400.0
2013-11-19 12:20:00,19.6,19.6,19.59,19.59,10600.0,19.6,19.6,19.59,19.59,10600.0
2013-11-19 12:25:00,19.59,19.64,19.59,19.63,61400.0,19.59,19.64,19.59,19.63,61400.0
2013-11-19 12:30:00,19.62,19.63,19.61,19.61,25100.0,19.62,19.63,19.61,19.61,25100.0
2013-11-19 12:35:00,19.61,19.63,19.61,19.62,13600.0,19.61,19.63,19.61,19.62,13600.0
2013-11-19 12:40:00,19.62,19.62,19.61,19.61,26100.0,19.62,19.62,19.61,19.61,26100.0
2013-11-19 12:45:00,19.6,19.61,19.59,19.59,19800.0,19.6,19.61,19.59,19.59,19800.0
2013-11-19 12:50:00,19.6,19.61,19.59,19.61,42200.0,19.6,19.61,19.59,19.61,42200.0
2013-11-19 12:55:00,19.6,19.6,19.59,19.59,22600.0,19.6,19.6,19.59,19.59,22600.0
2013-11-19 13:00:00,19.59,19.6,19.59,19.6,10100.0,19.59,19.6,19.59,19.6,10100.0
2013-11-19 13:05:00,19.6,19.61,19.59,19.6,50300.0,19.6,19.61,19.59,19.6,50300.0
2013-11-19 13:10:00,19.6,19.63,19.6,19.62,41900.0,19.6,19.63,19.6,19.62,41900.0
2013-11-19 13:15:00,19.62,19.63,19.61,19.61,13700.0,19.62,19.63,19.61,19.61,13700.0
2013-11-19 13:20:00,19.61,19.63,19.6,19.6,36400.0,19.61,19.63,19.6,19.6,36400.0
2013-11-19 13:25:00,19.61,19.62,19.6,19.61,46200.0,19.61,19.62,19.6,19.61,46200.0
2013-11-19 13:30:00,19.6,19.61,19.59,19.61,14000.0,19.6,19.61,19.59,19.61,14000.0
2013-11-19 13:35:00,19.6,19.63,19.6,19.63,20800.0,19.6,19.63,19.6,19.63,20800.0
2013-11-19 13:40:00,19.63,19.63,19.62,19.63,46300.0,19.63,19.63,19.62,19.63,46300.0
2013-11-19 13:45:00,19.62,19.63,19.61,19.61,31700.0,19.62,19.63,19.61,19.61,31700.0
2013-11-19 13:50:00,19.61,19.61,19.6,19.6,19200.0,19.61,19.61,19.6,19.6,19200.0
2013-11-19 13:55:00,19.61,19.62,19.59,19.59,35700.0,19.61,19.62,19.59,19.59,35700.0
2013-11-19 14:00:00,19.6,19.61,19.59,19.59,34300.0,19.6,19.61,19.59,19.59,34300.0
2013-11-19 14:05:00,19.6,19.61,19.59,19.59,23100.0,19.6,19.61,19.59,19.59,23100.0
2013-11-19 14:10:00,19.59,19.6,19.58,19.6,16100.0,19.59,19.6,19.58,19.6,16100.0
2013-11-19 14:15:00,19.59,19.59,19.58,19.59,24000.0,19.59,19.59,19.58,19.59,24000.0
2013-11-19 14:20:00,19.59,19.62,19.58,19.61,61600.0,19.59,19.62,19.58,19.61,61600.0
2013-11-19 14:25:00,19.61,19.63,19.61,19.62,18100.0,19.61,19.63,19.61,19.62,18100.0
2013-11-19 14:30:00,19.63,19.65,19.63,19.64,35800.0,19.63,19.65,19.63,19.64,35800.0
2013-11-19 14:35:00,19.64,19.65,19.63,19.64,42700.0,19.64,19.65,19.63,19.64,42700.0
2013-11-19 14:40:00,19.65,19.66,19.64,19.65,23200.0,19.65,19.66,19.64,19.65,23200.0
2013-11-19 14:45:00,19.65,19.66,19.64,19.64,31900.0,19.65,19.66,19.64,19.64,31900.0
2013-11-19 14:50:00,19.65,19.65,19.63,19.63,22300.0,19.65,19.65,19.63,19.63,22300.0
2013-11-19 14:55:00,19.63,19.64,19.63,19.64,79100.0,19.63,19.64,19.63,19.64,79100.0
2013-11-19 15:00:00,19.64,19.65,19.64,19.64,74300.0,19.64,19.65,19.64,19.64,74300.0
2013-11-19 15:05:00,19.64,19.65,19.63,19.63,29900.0,19.64,19.65,19.63,19.63,29900.0
2013-11-19 15:10:00,19.63,19.64,19.63,19.63,15900.0,19.63,19.64,19.63,19.63,15900.0
2013-11-19 15:15:00,19.63,19.65,19.63,19.64,34800.0,19.63,19.65,19.63,19.64,34800.0
2013-11-19 15:20:00,19.64,19.64,19.62,19.62,78300.0,19.64,19.64,19.62,19.62,78300.0
2013-11-19 15:25:00,19.61,19.62,19.61,19.62,29200.0,19.61,19.62,19.61,19.62,29200.0
2013-11-19 15:30:00,19.61,19.62,19.59,19.6,48500.0,19.61,19.62,19.59,19.6,48500.0
2013-11-19 15:35:00,19.59,19.6,19.58,19.59,33000.0,19.59,19.6,19.58,19.59,33000.0
2013-11-19 15:40:00,19.59,19.59,19.57,19.57,68900.0,19.59,19.59,19.57,19.57,68900.0
2013-11-19 15:45:00,19.58,19.59,19.57,19.59,40900.0,19.58,19.59,19.57,19.59,40900.0
2013-11-19 15:50:00,19.59,19.62,19.58,19.59,155200.0,19.59,19.62,19.58,19.59,155200.0
2013-11-19 15:55:00,19.6,19.61,19.58,19.61,298700.0,19.6,19.61,19.58,19.61,298700.0
2013-11-20 09:30:00,19.54,19.57,19.52,19.56,145000.0,19.54,19.57,19.52,19.56,145000.0
2013-11-20 09:35:00,19.55,19.57,19.5,19.51,164400.0,19.55,19.57,19.5,19.51,164400.0
2013-11-20 09:40:00,19.5,19.51,19.43,19.45,404900.0,19.5,19.51,19.43,19.45,404900.0
2013-11-20 09:45:00,19.45,19.47,19.43,19.46,133800.0,19.45,19.47,19.43,19.46,133800.0
2013-11-20 09:50:00,19.46,19.47,19.43,19.43,120000.0,19.46,19.47,19.43,19.43,120000.0
2013-11-20 09:55:00,19.44,19.46,19.36,19.38,310100.0,19.44,19.46,19.36,19.38,310100.0
2013-11-20 10:00:00,19.38,19.44,19.38,19.43,181500.0,19.38,19.44,19.38,19.43,181500.0
2013-11-20 10:05:00,19.44,19.46,19.43,19.45,64400.0,19.44,19.46,19.43,19.45,64400.0
2013-11-20 10:10:00,19.44,19.45,19.43,19.44,26700.0,19.44,19.45,19.43,19.44,26700.0
2013-11-20 10:15:00,19.45,19.45,19.42,19.43,62600.0,19.45,19.45,19.42,19.43,62600.0
2013-11-20 10:20:00,19.44,19.58,19.39,19.55,480500.0,19.44,19.58,19.39,19.55,480500.0
2013-11-20 10:25:00,19.55,19.62,19.53,19.59,209300.0,19.55,19.62,19.53,19.59,209300.0
2013-11-20 10:30:00,19.6,19.62,19.54,19.54,312300.0,19.6,19.62,19.54,19.54,312300.0
2013-11-20 10:35:00,19.54,19.56,19.52,19.55,170400.0,19.54,19.56,19.52,19.55,170400.0
2013-11-20 10:40:00,19.56,19.57,19.54,19.54,73000.0,19.56,19.57,19.54,19.54,73000.0
2013-11-20 10:45:00,19.54,19.58,19.53,19.57,50000.0,19.54,19.58,19.53,19.57,50000.0
2013-11-20 10:50:00,19.57,19.57,19.53,19.55,39700.0,19.57,19.57,19.53,19.55,39700.0
2013-11-20 10:55:00,19.55,19.56,19.53,19.56,74100.0,19.55,19.56,19.53,19.56,74100.0
2013-11-20 11:00:00,19.55,19.56,19.53,19.53,144100.0,19.55,19.56,19.53,19.53,144100.0
2013-11-20 11:05:00,19.52,19.56,19.52,19.55,75100.0,19.52,19.56,19.52,19.55,75100.0
2013-11-20 11:10:00,19.56,19.56,19.52,19.52,44100.0,19.56,19.56,19.52,19.52,44100.0
2013-11-20 11:15:00,19.53,19.55,19.52,19.53,55800.0,19.53,19.55,19.52,19.53,55800.0
2013-11-20 11:20:00,19.53,19.54,19.5,19.51,87000.0,19.53,19.54,19.5,19.51,87000.0
2013-11-20 11:25:00,19.5,19.51,19.48,19.48,78600.0,19.5,19.51,19.48,19.48,78600.0
2013-11-20 11:30:00,19.48,19.49,19.47,19.48,44200.0,19.48,19.49,19.47,19.48,44200.0
2013-11-20 11:35:00,19.49,19.5,19.48,19.5,31300.0,19.49,19.5,19.48,19.5,31300.0
2013-11-20 11:40:00,19.5,19.52,19.5,19.5,42500.0,19.5,19.52,19.5,19.5,42500.0
2013-11-20 11:45:00,19.5,19.5,19.47,19.47,24500.0,19.5,19.5,19.47,19.47,24500.0
2013-11-20 11:50:00,19.48,19.51,19.47,19.5,104000.0,19.48,19.51,19.47,19.5,104000.0
2013-11-20 11:55:00,19.5,19.5,19.48,19.49,30700.0,19.5,19.5,19.48,19.49,30700.0
2013-11-20 12:00:00,19.49,19.5,19.48,19.5,31000.0,19.49,19.5,19.48,19.5,31000.0
2013-11-20 12:05:00,19.5,19.52,19.48,19.5,29000.0,19.5,19.52,19.48,19.5,29000.0
2013-11-20 12:10:00,19.5,19.51,19.48,19.49,27500.0,19.5,19.51,19.48,19.49,27500.0
2013-11-20 12:15:00,19.49,19.5,19.48,19.49,25200.0,19.49,19.5,19.48,19.49,25200.0
2013-11-20 12:20:00,19.49,19.49,19.47,19.48,46700.0,19.49,19.49,19.47,19.48,46700.0
2013-11-20 12:25:00,19.48,19.49,19.46,19.46,51700.0,19.48,19.49,19.46,19.46,51700.0
2013-11-20 12:30:00,19.46,19.47,19.44,19.45,47300.0,19.46,19.47,19.44,19.45,47300.0
2013-11-20 12:35:00,19.46,19.46,19.41,19.42,109400.0,19.46,19.46,19.41,19.42,109400.0
2013-11-20 12:40:00,19.41,19.43,19.38,19.42,67300.0,19.41,19.43,19.38,19.42,67300.0
2013-11-20 12:45:00,19.43,19.43,19.4,19.41,82100.0,19.43,19.43,19.4,19.41,82100.0
2013-11-20 12:50:00,19.4,19.41,19.38,19.41,109200.0,19.4,19.41,19.38,19.41,109200.0
2013-11-20 12:55:00,19.41,19.43,19.35,19.37,130600.0,19.41,19.43,19.35,19.37,130600.0
2013-11-20 13:00:00,19.37,19.38,19.34,19.34,120300.0,19.37,19.38,19.34,19.34,120300.0
2013-11-20 13:05:00,19.35,19.37,19.34,19.35,134200.0,19.35,19.37,19.34,19.35,134200.0
2013-11-20 13:10:00,19.35,19.35,19.33,19.35,55100.0,19.35,19.35,19.33,19.35,55100.0
2013-11-20 13:15:00,19.35,19.37,19.34,19.37,291600.0,19.35,19.37,19.34,19.37,291600.0
2013-11-20 13:20:00,19.37,19.38,19.33,19.34,129100.0,19.37,19.38,19.33,19.34,129100.0
2013-11-20 13:25:00,19.34,19.39,19.34,19.37,63500.0,19.34,19.39,19.34,19.37,63500.0
2013-11-20 13:30:00,19.37,19.4,19.36,19.39,50000.0,19.37,19.4,19.36,19.39,50000.0
2013-11-20 13:35:00,19.4,19.43,19.4,19.41,107700.0,19.4,19.43,19.4,19.41,107700.0
2013-11-20 13:40:00,19.4,19.41,19.39,19.41,38000.0,19.4,19.41,19.39,19.41,38000.0
2013-11-20 13:45:00,19.42,19.48,19.41,19.44,87100.0,19.42,19.48,19.41,19.44,87100.0
2013-11-20 13:50:00,19.44,19.46,19.43,19.43,60600.0,19.44,19.46,19.43,19.43,60600.0
2013-11-20 13:55:00,19.43,19.44,19.41,19.44,35600.0,19.43,19.44,19.41,19.44,35600.0
2013-11-20 14:00:00,19.44,19.53,19.13,19.48,2311400.0,19.44,19.53,19.13,19.48,2311400.0
2013-11-20 14:05:00,19.48,19.49,19.34,19.34,456600.0,19.48,19.49,19.34,19.34,456600.0
2013-11-20 14:10:00,19.33,19.35,19.23,19.24,385200.0,19.33,19.35,19.23,19.24,385200.0
2013-11-20 14:15:00,19.24,19.34,19.22,19.32,372800.0,19.24,19.34,19.22,19.32,372800.0
2013-11-20 14:20:00,19.32,19.33,19.25,19.26,373900.0,19.32,19.33,19.25,19.26,373900.0
2013-11-20 14:25:00,19.25,19.28,19.23,19.25,204500.0,19.25,19.28,19.23,19.25,204500.0
2013-11-20 14:30:00,19.25,19.25,19.19,19.19,173300.0,19.25,19.25,19.19,19.19,173300.0
2013-11-20 14:35:00,19.19,19.22,19.09,19.14,787600.0,19.19,19.22,19.09,19.14,787600.0
2013-11-20 14:40:00,19.14,19.17,19.13,19.15,134900.0,19.14,19.17,19.13,19.15,134900.0
2013-11-20 14:45:00,19.15,19.15,19.1,19.13,106100.0,19.15,19.15,19.1,19.13,106100.0
2013-11-20 14:50:00,19.14,19.15,19.1,19.1,98600.0,19.14,19.15,19.1,19.1,98600.0
2013-11-20 14:55:00,19.1,19.13,19.07,19.1,173200.0,19.1,19.13,19.07,19.1,173200.0
2013-11-20 15:00:00,19.11,19.17,19.1,19.14,300800.0,19.11,19.17,19.1,19.14,300800.0
2013-11-20 15:05:00,19.14,19.21,19.12,19.2,244200.0,19.14,19.21,19.12,19.2,244200.0
2013-11-20 15:10:00,19.2,19.21,19.16,19.17,132100.0,19.2,19.21,19.16,19.17,132100.0
2013-11-20 15:15:00,19.16,19.16,19.11,19.12,399500.0,19.16,19.16,19.11,19.12,399500.0
2013-11-20 15:20:00,19.12,19.17,19.11,19.15,137800.0,19.12,19.17,19.11,19.15,137800.0
2013-11-20 15:25:00,19.15,19.16,19.13,19.14,146700.0,19.15,19.16,19.13,19.14,146700.0
2013-11-20 15:30:00,19.13,19.14,19.1,19.12,123900.0,19.13,19.14,19.1,19.12,123900.0
2013-11-20 15:35:00,19.12,19.14,19.1,19.13,179700.0,19.12,19.14,19.1,19.13,179700.0
2013-11-20 15:40:00,19.14,19.18,19.13,19.13,165700.0,19.14,19.18,19.13,19.13,165700.0
2013-11-20 15:45:00,19.13,19.14,19.1,19.11,156500.0,19.13,19.14,19.1,19.11,156500.0
2013-11-20 15:50:00,19.12,19.13,19.1,19.12,287500.0,19.12,19.13,19.1,19.12,287500.0
2013-11-20 15:55:00,19.12,19.15,19.11,19.12,540000.0,19.12,19.15,19.11,19.12,540000.0
2013-11-21 09:30:00,19.1,19.11,19.06,19.11,194400.0,19.1,19.11,19.06,19.11,194400.0
2013-11-21 09:35:00,19.11,19.12,19.08,19.08,220900.0,19.11,19.12,19.08,19.08,220900.0
2013-11-21 09:40:00,19.08,19.09,19.02,19.03,207400.0,19.08,19.09,19.02,19.03,207400.0
2013-11-21 09:45:00,19.03,19.04,19.01,19.03,157000.0,19.03,19.04,19.01,19.03,157000.0
2013-11-21 09:50:00,19.02,19.03,19.0,19.01,214900.0,19.02,19.03,19.0,19.01,214900.0
2013-11-21 09:55:00,19.02,19.07,19.01,19.05,166400.0,19.02,19.07,19.01,19.05,166400.0
2013-11-21 10:00:00,19.06,19.15,19.06,19.14,440200.0,19.06,19.15,19.06,19.14,440200.0
2013-11-21 10:05:00,19.13,19.16,19.12,19.13,108100.0,19.13,19.16,19.12,19.13,108100.0
2013-11-21 10:10:00,19.12,19.13,19.1,19.12,71300.0,19.12,19.13,19.1,19.12,71300.0
2013-11-21 10:15:00,19.11,19.11,19.1,19.11,113400.0,19.11,19.11,19.1,19.11,113400.0
2013-11-21 10:20:00,19.12,19.13,19.1,19.1,37500.0,19.12,19.13,19.1,19.1,37500.0
2013-11-21 10:25:00,19.11,19.11,19.06,19.06,57300.0,19.11,19.11,19.06,19.06,57300.0
2013-11-21 10:30:00,19.07,19.09,19.06,19.09,63500.0,19.07,19.09,19.06,19.09,63500.0
2013-11-21 10:35:00,19.08,19.13,19.08,19.11,96400.0,19.08,19.13,19.08,19.11,96400.0
2013-11-21 10:40:00,19.12,19.13,19.08,19.09,74700.0,19.12,19.13,19.08,19.09,74700.0
2013-11-21 10:45:00,19.09,19.11,19.09,19.1,55700.0,19.09,19.11,19.09,19.1,55700.0
2013-11-21 10:50:00,19.11,19.17,19.11,19.15,91300.0,19.11,19.17,19.11,19.15,91300.0
2013-11-21 10:55:00,19.15,19.17,19.15,19.16,79800.0,19.15,19.17,19.15,19.16,79800.0
2013-11-21 11:00:00,19.15,19.16,19.13,19.15,49800.0,19.15,19.16,19.13,19.15,49800.0
2013-11-21 11:05:00,19.15,19.17,19.13,19.14,127300.0,19.15,19.17,19.13,19.14,127300.0
2013-11-21 11:10:00,19.14,19.14,19.12,19.14,73600.0,19.14,19.14,19.12,19.14,73600.0
2013-11-21 11:15:00,19.14,19.16,19.13,19.14,49300.0,19.14,19.16,19.13,19.14,49300.0
2013-11-21 11:20:00,19.14,19.17,19.14,19.16,54300.0,19.14,19.17,19.14,19.16,54300.0
2013-11-21 11:25:00,19.17,19.17,19.12,19.15,111500.0,19.17,19.17,19.12,19.15,111500.0
2013-11-21 11:30:00,19.14,19.16,19.14,19.16,37300.0,19.14,19.16,19.14,19.16,37300.0
2013-11-21 11:35:00,19.16,19.16,19.12,19.12,72200.0,19.16,19.16,19.12,19.12,72200.0
2013-11-21 11:40:00,19.13,19.13,19.11,19.12,42800.0,19.13,19.13,19.11,19.12,42800.0
2013-11-21 11:45:00,19.12,19.13,19.11,19.13,31400.0,19.12,19.13,19.11,19.13,31400.0
2013-11-21 11:50:00,19.13,19.13,19.12,19.12,19700.0,19.13,19.13,19.12,19.12,19700.0
2013-11-21 11:55:00,19.12,19.18,19.11,19.16,181200.0,19.12,19.18,19.11,19.16,181200.0
2013-11-21 12:00:00,19.17,19.19,19.17,19.17,43000.0,19.17,19.19,19.17,19.17,43000.0
2013-11-21 12:05:00,19.18,19.2,19.17,19.17,79200.0,19.18,19.2,19.17,19.17,79200.0
2013-11-21 12:10:00,19.18,19.22,19.17,19.22,87400.0,19.18,19.22,19.17,19.22,87400.0
2013-11-21 12:15:00,19.22,19.26,19.22,19.25,100600.0,19.22,19.26,19.22,19.25,100600.0
2013-11-21 12:20:00,19.25,19.31,19.25,19.3,144400.0,19.25,19.31,19.25,19.3,144400.0
2013-11-21 12:25:00,19.3,19.3,19.27,19.28,72500.0,19.3,19.3,19.27,19.28,72500.0
2013-11-21 12:30:00,19.27,19.3,19.27,19.3,80800.0,19.27,19.3,19.27,19.3,80800.0
2013-11-21 12:35:00,19.29,19.32,19.26,19.27,95800.0,19.29,19.32,19.26,19.27,95800.0
2013-11-21 12:40:00,19.28,19.28,19.25,19.27,47900.0,19.28,19.28,19.25,19.27,47900.0
2013-11-21 12:45:00,19.28,19.28,19.26,19.26,30100.0,19.28,19.28,19.26,19.26,30100.0
2013-11-21 12:50:00,19.26,19.26,19.24,19.25,36400.0,19.26,19.26,19.24,19.25,36400.0
2013-11-21 12:55:00,19.25,19.25,19.21,19.21,50400.0,19.25,19.25,19.21,19.21,50400.0
2013-11-21 13:00:00,19.22,19.25,19.21,19.21,48000.0,19.22,19.25,19.21,19.21,48000.0
2013-11-21 13:05:00,19.21,19.23,19.2,19.23,25000.0,19.21,19.23,19.2,19.23,25000.0
2013-11-21 13:10:00,19.23,19.24,19.2,19.21,56400.0,19.23,19.24,19.2,19.21,56400.0
2013-11-21 13:15:00,19.21,19.21,19.2,19.2,32800.0,19.21,19.21,19.2,19.2,32800.0
2013-11-21 13:20:00,19.2,19.24,19.2,19.22,79100.0,19.2,19.24,19.2,19.22,79100.0
2013-11-21 13:25:00,19.21,19.23,19.21,19.22,80800.0,19.21,19.23,19.21,19.22,80800.0
2013-11-21 13:30:00,19.22,19.25,19.22,19.23,55400.0,19.22,19.25,19.22,19.23,55400.0
2013-11-21 13:35:00,19.23,19.24,19.22,19.23,18400.0,19.23,19.24,19.22,19.23,18400.0
2013-11-21 13:40:00,19.23,19.23,19.22,19.23,24400.0,19.23,19.23,19.22,19.23,24400.0
2013-11-21 13:45:00,19.22,19.24,19.22,19.24,24000.0,19.22,19.24,19.22,19.24,24000.0
2013-11-21 13:50:00,19.24,19.24,19.23,19.24,5100.0,19.24,19.24,19.23,19.24,5100.0
2013-11-21 13:55:00,19.24,19.24,19.22,19.22,32800.0,19.24,19.24,19.22,19.22,32800.0
2013-11-21 14:00:00,19.23,19.25,19.22,19.25,27900.0,19.23,19.25,19.22,19.25,27900.0
2013-11-21 14:05:00,19.24,19.25,19.24,19.25,10000.0,19.24,19.25,19.24,19.25,10000.0
2013-11-21 14:10:00,19.25,19.25,19.24,19.25,37900.0,19.25,19.25,19.24,19.25,37900.0
2013-11-21 14:15:00,19.25,19.27,19.24,19.27,52400.0,19.25,19.27,19.24,19.27,52400.0
2013-11-21 14:20:00,19.27,19.29,19.26,19.28,58400.0,19.27,19.29,19.26,19.28,58400.0
2013-11-21 14:25:00,19.28,19.3,19.27,19.29,24600.0,19.28,19.3,19.27,19.29,24600.0
2013-11-21 14:30:00,19.29,19.3,19.27,19.27,23500.0,19.29,19.3,19.27,19.27,23500.0
2013-11-21 14:35:00,19.27,19.28,19.26,19.27,54200.0,19.27,19.28,19.26,19.27,54200.0
2013-11-21 14:40:00,19.26,19.29,19.26,19.27,73000.0,19.26,19.29,19.26,19.27,73000.0
2013-11-21 14:45:00,19.28,19.28,19.25,19.25,93900.0,19.28,19.28,19.25,19.25,93900.0
2013-11-21 14:50:00,19.25,19.26,19.24,19.26,266400.0,19.25,19.26,19.24,19.26,266400.0
2013-11-21 14:55:00,19.25,19.26,19.25,19.26,19200.0,19.25,19.26,19.25,19.26,19200.0
2013-11-21 15:00:00,19.25,19.26,19.22,19.22,172800.0,19.25,19.26,19.22,19.22,172800.0
2013-11-21 15:05:00,19.22,19.23,19.21,19.23,71500.0,19.22,19.23,19.21,19.23,71500.0
2013-11-21 15:10:00,19.22,19.24,19.22,19.24,30100.0,19.22,19.24,19.22,19.24,30100.0
2013-11-21 15:15:00,19.23,19.25,19.23,19.25,30600.0,19.23,19.25,19.23,19.25,30600.0
2013-11-21 15:20:00,19.25,19.25,19.22,19.22,61700.0,19.25,19.25,19.22,19.22,61700.0
2013-11-21 15:25:00,19.22,19.23,19.21,19.22,24000.0,19.22,19.23,19.21,19.22,24000.0
2013-11-21 15:30:00,19.21,19.23,19.2,19.22,50700.0,19.21,19.23,19.2,19.22,50700.0
2013-11-21 15:35:00,19.21,19.22,19.21,19.21,80700.0,19.21,19.22,19.21,19.21,80700.0
2013-11-21 15:40:00,19.22,19.22,19.21,19.21,32900.0,19.22,19.22,19.21,19.21,32900.0
2013-11-21 15:45:00,19.21,19.21,19.2,19.21,65100.0,19.21,19.21,19.2,19.21,65100.0
2013-11-21 15:50:00,19.21,19.22,19.21,19.21,50600.0,19.21,19.22,19.21,19.21,50600.0
2013-11-21 15:55:00,19.22,19.26,19.21,19.25,324400.0,19.22,19.26,19.21,19.25,324400.0
2013-11-22 09:30:00,19.23,19.24,19.22,19.23,187100.0,19.23,19.24,19.22,19.23,187100.0
2013-11-22 09:35:00,19.24,19.26,19.24,19.24,68600.0,19.24,19.26,19.24,19.24,68600.0
2013-11-22 09:40:00,19.25,19.27,19.24,19.26,101300.0,19.25,19.27,19.24,19.26,101300.0
2013-11-22 09:45:00,19.25,19.26,19.22,19.23,75100.0,19.25,19.26,19.22,19.23,75100.0
2013-11-22 09:50:00,19.23,19.24,19.2,19.23,70200.0,19.23,19.24,19.2,19.23,70200.0
2013-11-22 09:55:00,19.23,19.24,19.22,19.22,69200.0,19.23,19.24,19.22,19.22,69200.0
2013-11-22 10:00:00,19.23,19.25,19.23,19.24,63100.0,19.23,19.25,19.23,19.24,63100.0
2013-11-22 10:05:00,19.23,19.26,19.23,19.24,44000.0,19.23,19.26,19.23,19.24,44000.0
2013-11-22 10:10:00,19.24,19.25,19.23,19.24,23900.0,19.24,19.25,19.23,19.24,23900.0
2013-11-22 10:15:00,19.25,19.25,19.22,19.24,15400.0,19.25,19.25,19.22,19.24,15400.0
2013-11-22 10:20:00,19.23,19.24,19.22,19.22,32900.0,19.23,19.24,19.22,19.22,32900.0
2013-11-22 10:25:00,19.23,19.23,19.21,19.22,68800.0,19.23,19.23,19.21,19.22,68800.0
2013-11-22 10:30:00,19.22,19.22,19.15,19.16,101500.0,19.22,19.22,19.15,19.16,101500.0
2013-11-22 10:35:00,19.16,19.17,19.14,19.17,27700.0,19.16,19.17,19.14,19.17,27700.0
2013-11-22 10:40:00,19.17,19.18,19.15,19.16,51400.0,19.17,19.18,19.15,19.16,51400.0
2013-11-22 10:45:00,19.15,19.17,19.15,19.16,35700.0,19.15,19.17,19.15,19.16,35700.0
2013-11-22 10:50:00,19.17,19.19,19.17,19.18,20400.0,19.17,19.19,19.17,19.18,20400.0
2013-11-22 10:55:00,19.19,19.2,19.17,19.17,86100.0,19.19,19.2,19.17,19.17,86100.0
2013-11-22 11:00:00,19.17,19.18,19.16,19.16,20100.0,19.17,19.18,19.16,19.16,20100.0
2013-11-22 11:05:00,19.16,19.18,19.16,19.18,35100.0,19.16,19.18,19.16,19.18,35100.0
2013-11-22 11:10:00,19.18,19.18,19.16,19.16,46700.0,19.18,19.18,19.16,19.16,46700.0
2013-11-22 11:15:00,19.17,19.18,19.16,19.17,32400.0,19.17,19.18,19.16,19.17,32400.0
2013-11-22 11:20:00,19.18,19.19,19.16,19.18,61000.0,19.18,19.19,19.16,19.18,61000.0
2013-11-22 11:25:00,19.17,19.18,19.17,19.18,21800.0,19.17,19.18,19.17,19.18,21800.0
2013-11-22 11:30:00,19.18,19.18,19.16,19.16,23100.0,19.18,19.18,19.16,19.16,23100.0
2013-11-22 11:35:00,19.17,19.18,19.16,19.16,19300.0,19.17,19.18,19.16,19.16,19300.0
2013-11-22 11:40:00,19.17,19.17,19.15,19.16,71300.0,19.17,19.17,19.15,19.16,71300.0
2013-11-22 11:45:00,19.16,19.17,19.13,19.13,95800.0,19.16,19.17,19.13,19.13,95800.0
2013-11-22 11:50:00,19.13,19.16,19.12,19.16,50700.0,19.13,19.16,19.12,19.16,50700.0
2013-11-22 11:55:00,19.16,19.19,19.16,19.17,59700.0,19.16,19.19,19.16,19.17,59700.0
2013-11-22 12:00:00,19.17,19.19,19.16,19.17,51500.0,19.17,19.19,19.16,19.17,51500.0
2013-11-22 12:05:00,19.18,19.18,19.14,19.16,69400.0,19.18,19.18,19.14,19.16,69400.0
2013-11-22 12:10:00,19.16,19.17,19.14,19.15,41100.0,19.16,19.17,19.14,19.15,41100.0
2013-11-22 12:15:00,19.16,19.17,19.15,19.16,36600.0,19.16,19.17,19.15,19.16,36600.0
2013-11-22 12:20:00,19.16,19.16,19.15,19.15,13900.0,19.16,19.16,19.15,19.15,13900.0
2013-11-22 12:25:00,19.15,19.16,19.13,19.13,59000.0,19.15,19.16,19.13,19.13,59000.0
2013-11-22 12:30:00,19.12,19.13,19.12,19.13,16200.0,19.12,19.13,19.12,19.13,16200.0
2013-11-22 12:35:00,19.13,19.13,19.1,19.11,41700.0,19.13,19.13,19.1,19.11,41700.0
2013-11-22 12:40:00,19.1,19.12,19.1,19.12,25800.0,19.1,19.12,19.1,19.12,25800.0
2013-11-22 12:45:00,19.11,19.12,19.1,19.11,59000.0,19.11,19.12,19.1,19.11,59000.0
2013-11-22 12:50:00,19.1,19.12,19.1,19.12,20800.0,19.1,19.12,19.1,19.12,20800.0
2013-11-22 12:55:00,19.12,19.15,19.11,19.13,78800.0,19.12,19.15,19.11,19.13,78800.0
2013-11-22 13:00:00,19.13,19.14,19.1,19.11,53200.0,19.13,19.14,19.1,19.11,53200.0
2013-11-22 13:05:00,19.11,19.12,19.1,19.1,43400.0,19.11,19.12,19.1,19.1,43400.0
2013-11-22 13:10:00,19.1,19.12,19.1,19.12,150500.0,19.1,19.12,19.1,19.12,150500.0
2013-11-22 13:15:00,19.12,19.16,19.11,19.15,31200.0,19.12,19.16,19.11,19.15,31200.0
2013-11-22 13:20:00,19.16,19.16,19.14,19.15,62200.0,19.16,19.16,19.14,19.15,62200.0
2013-11-22 13:25:00,19.15,19.16,19.14,19.15,42700.0,19.15,19.16,19.14,19.15,42700.0
2013-11-22 13:30:00,19.15,19.15,19.14,19.15,19800.0,19.15,19.15,19.14,19.15,19800.0
2013-11-22 13:35:00,19.15,19.15,19.14,19.14,10800.0,19.15,19.15,19.14,19.14,10800.0
2013-11-22 13:40:00,19.14,19.15,19.14,19.14,20400.0,19.14,19.15,19.14,19.14,20400.0
2013-11-22 13:45:00,19.15,19.15,19.14,19.14,20100.0,19.15,19.15,19.14,19.14,20100.0
2013-11-22 13:50:00,19.14,19.15,19.14,19.15,9800.0,19.14,19.15,19.14,19.15,9800.0
2013-11-22 13:55:00,19.15,19.15,19.13,19.13,45900.0,19.15,19.15,19.13,19.13,45900.0
2013-11-22 14:00:00,19.13,19.14,19.11,19.12,37900.0,19.13,19.14,19.11,19.12,37900.0
2013-11-22 14:05:00,19.11,19.15,19.11,19.14,71900.0,19.11,19.15,19.11,19.14,71900.0
2013-11-22 14:10:00,19.13,19.14,19.13,19.13,10500.0,19.13,19.14,19.13,19.13,10500.0
2013-11-22 14:15:00,19.13,19.14,19.13,19.13,15000.0,19.13,19.14,19.13,19.13,15000.0
2013-11-22 14:20:00,19.13,19.13,19.12,19.12,25500.0,19.13,19.13,19.12,19.12,25500.0
2013-11-22 14:25:00,19.12,19.13,19.12,19.13,28500.0,19.12,19.13,19.12,19.13,28500.0
2013-11-22 14:30:00,19.12,19.13,19.12,19.13,34200.0,19.12,19.13,19.12,19.13,34200.0
2013-11-22 14:35:00,19.12,19.13,19.11,19.12,16300.0,19.12,19.13,19.11,19.12,16300.0
2013-11-22 14:40:00,19.11,19.12,19.11,19.11,8600.0,19.11,19.12,19.11,19.11,8600.0
2013-11-22 14:45:00,19.12,19.12,19.11,19.12,31800.0,19.12,19.12,19.11,19.12,31800.0
2013-11-22 14:50:00,19.11,19.12,19.11,19.12,34500.0,19.11,19.12,19.11,19.12,34500.0
2013-11-22 14:55:00,19.12,19.12,19.11,19.11,18500.0,19.12,19.12,19.11,19.11,18500.0
2013-11-22 15:00:00,19.11,19.12,19.11,19.11,11400.0,19.11,19.12,19.11,19.11,11400.0
2013-11-22 15:05:00,19.12,19.12,19.11,19.11,32500.0,19.12,19.12,19.11,19.11,32500.0
2013-11-22 15:10:00,19.11,19.12,19.1,19.12,41100.0,19.11,19.12,19.1,19.12,41100.0
2013-11-22 15:15:00,19.11,19.13,19.11,19.13,29500.0,19.11,19.13,19.11,19.13,29500.0
2013-11-22 15:20:00,19.13,19.13,19.12,19.13,40600.0,19.13,19.13,19.12,19.13,40600.0
2013-11-22 15:25:00,19.13,19.15,19.13,19.15,66900.0,19.13,19.15,19.13,19.15,66900.0
2013-11-22 15:30:00,19.14,19.14,19.13,19.13,37100.0,19.14,19.14,19.13,19.13,37100.0
2013-11-22 15:35:00,19.13,19.16,19.13,19.14,89400.0,19.13,19.16,19.13,19.14,89400.0
2013-11-22 15:40:00,19.14,19.15,19.14,19.15,94700.0,19.14,19.15,19.14,19.15,94700.0
2013-11-22 15:45:00,19.15,19.16,19.14,19.16,96200.0,19.15,19.16,19.14,19.16,96200.0
2013-11-22 15:50:00,19.16,19.16,19.14,19.14,69700.0,19.16,19.16,19.14,19.14,69700.0
2013-11-22 15:55:00,19.14,19.15,19.13,19.13,175700.0,19.14,19.15,19.13,19.13,175700.0
2013-11-25 09:30:00,19.09,19.13,19.08,19.12,203000.0,19.09,19.13,19.08,19.12,203000.0
2013-11-25 09:35:00,19.12,19.21,19.12,19.18,284700.0,19.12,19.21,19.12,19.18,284700.0
2013-11-25 09:40:00,19.18,19.25,19.18,19.22,241900.0,19.18,19.25,19.18,19.22,241900.0
2013-11-25 09:45:00,19.23,19.25,19.17,19.19,100000.0,19.23,19.25,19.17,19.19,100000.0
2013-11-25 09:50:00,19.19,19.25,19.18,19.23,107000.0,19.19,19.25,19.18,19.23,107000.0
2013-11-25 09:55:00,19.23,19.23,19.21,19.22,92100.0,19.23,19.23,19.21,19.22,92100.0
2013-11-25 10:00:00,19.22,19.27,19.2,19.23,127100.0,19.22,19.27,19.2,19.23,127100.0
2013-11-25 10:05:00,19.23,19.24,19.21,19.21,52600.0,19.23,19.24,19.21,19.21,52600.0
2013-11-25 10:10:00,19.2,19.22,19.18,19.18,38100.0,19.2,19.22,19.18,19.18,38100.0
2013-11-25 10:15:00,19.17,19.19,19.14,19.16,116000.0,19.17,19.19,19.14,19.16,116000.0
2013-11-25 10:20:00,19.16,19.17,19.15,19.16,56900.0,19.16,19.17,19.15,19.16,56900.0
2013-11-25 10:25:00,19.17,19.21,19.16,19.17,112500.0,19.17,19.21,19.16,19.17,112500.0
2013-11-25 10:30:00,19.17,19.22,19.16,19.21,59100.0,19.17,19.22,19.16,19.21,59100.0
2013-11-25 10:35:00,19.21,19.21,19.19,19.2,144000.0,19.21,19.21,19.19,19.2,144000.0
2013-11-25 10:40:00,19.2,19.2,19.17,19.18,55500.0,19.2,19.2,19.17,19.18,55500.0
2013-11-25 10:45:00,19.18,19.2,19.17,19.19,58100.0,19.18,19.2,19.17,19.19,58100.0
2013-11-25 10:50:00,19.19,19.2,19.18,19.19,35100.0,19.19,19.2,19.18,19.19,35100.0
2013-11-25 10:55:00,19.2,19.23,19.2,19.21,132700.0,19.2,19.23,19.2,19.21,132700.0
2013-11-25 11:00:00,19.21,19.22,19.19,19.19,125400.0,19.21,19.22,19.19,19.19,125400.0
2013-11-25 11:05:00,19.18,19.19,19.17,19.18,26400.0,19.18,19.19,19.17,19.18,26400.0
2013-11-25 11:10:00,19.19,19.19,19.15,19.16,48400.0,19.19,19.19,19.15,19.16,48400.0
2013-11-25 11:15:00,19.15,19.16,19.14,19.15,33900.0,19.15,19.16,19.14,19.15,33900.0
2013-11-25 11:20:00,19.15,19.17,19.15,19.15,39300.0,19.15,19.17,19.15,19.15,39300.0
2013-11-25 11:25:00,19.15,19.17,19.15,19.15,42500.0,19.15,19.17,19.15,19.15,42500.0
2013-11-25 11:30:00,19.15,19.17,19.14,19.17,30300.0,19.15,19.17,19.14,19.17,30300.0
2013-11-25 11:35:00,19.16,19.18,19.16,19.16,23500.0,19.16,19.18,19.16,19.16,23500.0
2013-11-25 11:40:00,19.16,19.16,19.15,19.16,19400.0,19.16,19.16,19.15,19.16,19400.0
2013-11-25 11:45:00,19.17,19.2,19.16,19.18,40700.0,19.17,19.2,19.16,19.18,40700.0
2013-11-25 11:50:00,19.18,19.19,19.14,19.16,57000.0,19.18,19.19,19.14,19.16,57000.0
2013-11-25 11:55:00,19.15,19.16,19.14,19.15,58400.0,19.15,19.16,19.14,19.15,58400.0
2013-11-25 12:00:00,19.14,19.15,19.12,19.13,38200.0,19.14,19.15,19.12,19.13,38200.0
2013-11-25 12:05:00,19.13,19.13,19.11,19.13,32500.0,19.13,19.13,19.11,19.13,32500.0
2013-11-25 12:10:00,19.12,19.13,19.1,19.11,46100.0,19.12,19.13,19.1,19.11,46100.0
2013-11-25 12:15:00,19.11,19.12,19.1,19.11,61000.0,19.11,19.12,19.1,19.11,61000.0
2013-11-25 12:20:00,19.11,19.12,19.1,19.11,44400.0,19.11,19.12,19.1,19.11,44400.0
2013-11-25 12:25:00,19.11,19.13,19.11,19.13,30900.0,19.11,19.13,19.11,19.13,30900.0
2013-11-25 12:30:00,19.13,19.15,19.12,19.13,69700.0,19.13,19.15,19.12,19.13,69700.0
2013-11-25 12:35:00,19.14,19.17,19.13,19.15,70900.0,19.14,19.17,19.13,19.15,70900.0
2013-11-25 12:40:00,19.16,19.17,19.15,19.16,17000.0,19.16,19.17,19.15,19.16,17000.0
2013-11-25 12:45:00,19.16,19.16,19.14,19.16,20700.0,19.16,19.16,19.14,19.16,20700.0
2013-11-25 12:50:00,19.16,19.17,19.15,19.17,13800.0,19.16,19.17,19.15,19.17,13800.0
2013-11-25 12:55:00,19.16,19.2,19.16,19.2,77900.0,19.16,19.2,19.16,19.2,77900.0
2013-11-25 13:00:00,19.19,19.2,19.16,19.17,40400.0,19.19,19.2,19.16,19.17,40400.0
2013-11-25 13:05:00,19.17,19.17,19.14,19.16,53200.0,19.17,19.17,19.14,19.16,53200.0
2013-11-25 13:10:00,19.16,19.16,19.13,19.15,28000.0,19.16,19.16,19.13,19.15,28000.0
2013-11-25 13:15:00,19.15,19.18,19.15,19.18,23700.0,19.15,19.18,19.15,19.18,23700.0
2013-11-25 13:20:00,19.18,19.2,19.16,19.16,47500.0,19.18,19.2,19.16,19.16,47500.0
2013-11-25 13:25:00,19.16,19.19,19.16,19.19,39800.0,19.16,19.19,19.16,19.19,39800.0
2013-11-25 13:30:00,19.18,19.22,19.18,19.2,95900.0,19.18,19.22,19.18,19.2,95900.0
2013-11-25 13:35:00,19.2,19.21,19.19,19.2,51300.0,19.2,19.21,19.19,19.2,51300.0
2013-11-25 13:40:00,19.19,19.22,19.19,19.21,18700.0,19.19,19.22,19.19,19.21,18700.0
2013-11-25 13:45:00,19.21,19.22,19.2,19.21,42800.0,19.21,19.22,19.2,19.21,42800.0
2013-11-25 13:50:00,19.21,19.22,19.2,19.22,27900.0,19.21,19.22,19.2,19.22,27900.0
2013-11-25 13:55:00,19.22,19.22,19.2,19.21,15300.0,19.22,19.22,19.2,19.21,15300.0
2013-11-25 14:00:00,19.21,19.25,19.19,19.24,84500.0,19.21,19.25,19.19,19.24,84500.0
2013-11-25 14:05:00,19.25,19.29,19.24,19.28,137000.0,19.25,19.29,19.24,19.28,137000.0
2013-11-25 14:10:00,19.28,19.28,19.24,19.26,68200.0,19.28,19.28,19.24,19.26,68200.0
2013-11-25 14:15:00,19.26,19.27,19.25,19.26,30000.0,19.26,19.27,19.25,19.26,30000.0
2013-11-25 14:20:00,19.27,19.28,19.25,19.27,56400.0,19.27,19.28,19.25,19.27,56400.0
2013-11-25 14:25:00,19.27,19.27,19.26,19.26,30000.0,19.27,19.27,19.26,19.26,30000.0
2013-11-25 14:30:00,19.27,19.27,19.25,19.26,53500.0,19.27,19.27,19.25,19.26,53500.0
2013-11-25 14:35:00,19.26,19.26,19.25,19.25,49700.0,19.26,19.26,19.25,19.25,49700.0
2013-11-25 14:40:00,19.26,19.27,19.25,19.25,47500.0,19.26,19.27,19.25,19.25,47500.0
2013-11-25 14:45:00,19.25,19.3,19.25,19.28,85700.0,19.25,19.3,19.25,19.28,85700.0
2013-11-25 14:50:00,19.29,19.38,19.28,19.32,324900.0,19.29,19.38,19.28,19.32,324900.0
2013-11-25 14:55:00,19.31,19.35,19.31,19.33,106000.0,19.31,19.35,19.31,19.33,106000.0
2013-11-25 15:00:00,19.33,19.35,19.31,19.32,51900.0,19.33,19.35,19.31,19.32,51900.0
2013-11-25 15:05:00,19.32,19.32,19.3,19.3,35400.0,19.32,19.32,19.3,19.3,35400.0
2013-11-25 15:10:00,19.3,19.32,19.29,19.31,198500.0,19.3,19.32,19.29,19.31,198500.0
2013-11-25 15:15:00,19.31,19.32,19.3,19.3,40200.0,19.31,19.32,19.3,19.3,40200.0
2013-11-25 15:20:00,19.31,19.33,19.31,19.32,113200.0,19.31,19.33,19.31,19.32,113200.0
2013-11-25 15:25:00,19.31,19.33,19.31,19.32,42600.0,19.31,19.33,19.31,19.32,42600.0
2013-11-25 15:30:00,19.32,19.32,19.3,19.3,50200.0,19.32,19.32,19.3,19.3,50200.0
2013-11-25 15:35:00,19.31,19.31,19.28,19.28,28300.0,19.31,19.31,19.28,19.28,28300.0
2013-11-25 15:40:00,19.28,19.3,19.28,19.29,54400.0,19.28,19.3,19.28,19.29,54400.0
2013-11-25 15:45:00,19.29,19.29,19.28,19.29,23800.0,19.29,19.29,19.28,19.29,23800.0
2013-11-25 15:50:00,19.29,19.29,19.27,19.28,181800.0,19.29,19.29,19.27,19.28,181800.0
2013-11-25 15:55:00,19.28,19.29,19.28,19.28,313500.0,19.28,19.29,19.28,19.28,313500.0
2013-11-26 09:30:00,19.19,19.23,19.18,19.21,163700.0,19.19,19.23,19.18,19.21,163700.0
2013-11-26 09:35:00,19.22,19.22,19.2,19.22,110200.0,19.22,19.22,19.2,19.22,110200.0
2013-11-26 09:40:00,19.22,19.22,19.13,19.18,186600.0,19.22,19.22,19.13,19.18,186600.0
2013-11-26 09:45:00,19.18,19.21,19.17,19.19,103600.0,19.18,19.21,19.17,19.19,103600.0
2013-11-26 09:50:00,19.18,19.19,19.17,19.18,45800.0,19.18,19.19,19.17,19.18,45800.0
2013-11-26 09:55:00,19.18,19.2,19.17,19.18,25300.0,19.18,19.2,19.17,19.18,25300.0
2013-11-26 10:00:00,19.18,19.26,19.17,19.25,229200.0,19.18,19.26,19.17,19.25,229200.0
2013-11-26 10:05:00,19.25,19.26,19.23,19.23,135400.0,19.25,19.26,19.23,19.23,135400.0
2013-11-26 10:10:00,19.23,19.23,19.21,19.22,40600.0,19.23,19.23,19.21,19.22,40600.0
2013-11-26 10:15:00,19.21,19.22,19.21,19.22,54300.0,19.21,19.22,19.21,19.22,54300.0
2013-11-26 10:20:00,19.22,19.23,19.21,19.23,44000.0,19.22,19.23,19.21,19.23,44000.0
2013-11-26 10:25:00,19.22,19.23,19.21,19.21,37100.0,19.22,19.23,19.21,19.21,37100.0
2013-11-26 10:30:00,19.21,19.21,19.2,19.21,69900.0,19.21,19.21,19.2,19.21,69900.0
2013-11-26 10:35:00,19.21,19.22,19.19,19.21,74500.0,19.21,19.22,19.19,19.21,74500.0
2013-11-26 10:40:00,19.21,19.22,19.19,19.19,16800.0,19.21,19.22,19.19,19.19,16800.0
2013-11-26 10:45:00,19.2,19.21,19.2,19.2,19400.0,19.2,19.21,19.2,19.2,19400.0
2013-11-26 10:50:00,19.2,19.22,19.2,19.22,37800.0,19.2,19.22,19.2,19.22,37800.0
2013-11-26 10:55:00,19.22,19.23,19.19,19.21,65200.0,19.22,19.23,19.19,19.21,65200.0
2013-11-26 11:00:00,19.21,19.22,19.2,19.21,57000.0,19.21,19.22,19.2,19.21,57000.0
2013-11-26 11:05:00,19.21,19.22,19.18,19.18,23300.0,19.21,19.22,19.18,19.18,23300.0
2013-11-26 11:10:00,19.18,19.19,19.16,19.19,38200.0,19.18,19.19,19.16,19.19,38200.0
2013-11-26 11:15:00,19.19,19.19,19.17,19.19,31800.0,19.19,19.19,19.17,19.19,31800.0
2013-11-26 11:20:00,19.18,19.19,19.16,19.16,36300.0,19.18,19.19,19.16,19.16,36300.0
2013-11-26 11:25:00,19.16,19.18,19.16,19.16,89600.0,19.16,19.18,19.16,19.16,89600.0
2013-11-26 11:30:00,19.17,19.18,19.16,19.18,59100.0,19.17,19.18,19.16,19.18,59100.0
2013-11-26 11:35:00,19.18,19.18,19.17,19.17,15500.0,19.18,19.18,19.17,19.17,15500.0
2013-11-26 11:40:00,19.17,19.18,19.14,19.15,94000.0,19.17,19.18,19.14,19.15,94000.0
2013-11-26 11:45:00,19.15,19.15,19.13,19.13,127500.0,19.15,19.15,19.13,19.13,127500.0
2013-11-26 11:50:00,19.14,19.16,19.14,19.14,86100.0,19.14,19.16,19.14,19.14,86100.0
2013-11-26 11:55:00,19.15,19.15,19.12,19.12,53900.0,19.15,19.15,19.12,19.12,53900.0
2013-11-26 12:00:00,19.12,19.14,19.12,19.13,163800.0,19.12,19.14,19.12,19.13,163800.0
2013-11-26 12:05:00,19.13,19.15,19.11,19.14,58000.0,19.13,19.15,19.11,19.14,58000.0
2013-11-26 12:10:00,19.15,19.15,19.11,19.11,76500.0,19.15,19.15,19.11,19.11,76500.0
2013-11-26 12:15:00,19.11,19.13,19.11,19.12,49200.0,19.11,19.13,19.11,19.12,49200.0
2013-11-26 12:20:00,19.12,19.13,19.1,19.11,53300.0,19.12,19.13,19.1,19.11,53300.0
2013-11-26 12:25:00,19.11,19.12,19.1,19.11,27100.0,19.11,19.12,19.1,19.11,27100.0
2013-11-26 12:30:00,19.12,19.13,19.11,19.12,37500.0,19.12,19.13,19.11,19.12,37500.0
2013-11-26 12:35:00,19.11,19.12,19.1,19.12,25100.0,19.11,19.12,19.1,19.12,25100.0
2013-11-26 12:40:00,19.11,19.13,19.11,19.12,35300.0,19.11,19.13,19.11,19.12,35300.0
2013-11-26 12:45:00,19.12,19.14,19.12,19.14,40400.0,19.12,19.14,19.12,19.14,40400.0
2013-11-26 12:50:00,19.14,19.14,19.12,19.13,27700.0,19.14,19.14,19.12,19.13,27700.0
2013-11-26 12:55:00,19.13,19.15,19.12,19.15,43900.0,19.13,19.15,19.12,19.15,43900.0
2013-11-26 13:00:00,19.14,19.15,19.13,19.13,19400.0,19.14,19.15,19.13,19.13,19400.0
2013-11-26 13:05:00,19.14,19.14,19.13,19.14,76600.0,19.14,19.14,19.13,19.14,76600.0
2013-11-26 13:10:00,19.14,19.15,19.12,19.14,54800.0,19.14,19.15,19.12,19.14,54800.0
2013-11-26 13:15:00,19.14,19.16,19.13,19.14,50500.0,19.14,19.16,19.13,19.14,50500.0
2013-11-26 13:20:00,19.14,19.14,19.13,19.14,17500.0,19.14,19.14,19.13,19.14,17500.0
2013-11-26 13:25:00,19.14,19.16,19.13,19.16,22100.0,19.14,19.16,19.13,19.16,22100.0
2013-11-26 13:30:00,19.16,19.16,19.15,19.16,15000.0,19.16,19.16,19.15,19.16,15000.0
2013-11-26 13:35:00,19.16,19.16,19.15,19.16,20700.0,19.16,19.16,19.15,19.16,20700.0
2013-11-26 13:40:00,19.16,19.17,19.15,19.16,83400.0,19.16,19.17,19.15,19.16,83400.0
2013-11-26 13:45:00,19.16,19.17,19.15,19.16,19900.0,19.16,19.17,19.15,19.16,19900.0
2013-11-26 13:50:00,19.15,19.16,19.14,19.15,43400.0,19.15,19.16,19.14,19.15,43400.0
2013-11-26 13:55:00,19.15,19.16,19.14,19.15,31100.0,19.15,19.16,19.14,19.15,31100.0
2013-11-26 14:00:00,19.15,19.15,19.13,19.13,20500.0,19.15,19.15,19.13,19.13,20500.0
2013-11-26 14:05:00,19.14,19.14,19.13,19.14,28600.0,19.14,19.14,19.13,19.14,28600.0
2013-11-26 14:10:00,19.13,19.14,19.12,19.14,97700.0,19.13,19.14,19.12,19.14,97700.0
2013-11-26 14:15:00,19.13,19.14,19.12,19.13,12200.0,19.13,19.14,19.12,19.13,12200.0
2013-11-26 14:20:00,19.12,19.13,19.12,19.12,20700.0,19.12,19.13,19.12,19.12,20700.0
2013-11-26 14:25:00,19.13,19.13,19.11,19.11,53300.0,19.13,19.13,19.11,19.11,53300.0
2013-11-26 14:30:00,19.11,19.14,19.11,19.13,58200.0,19.11,19.14,19.11,19.13,58200.0
2013-11-26 14:35:00,19.12,19.12,19.11,19.12,32300.0,19.12,19.12,19.11,19.12,32300.0
2013-11-26 14:40:00,19.12,19.12,19.11,19.11,23300.0,19.12,19.12,19.11,19.11,23300.0
2013-11-26 14:45:00,19.11,19.12,19.11,19.11,7100.0,19.11,19.12,19.11,19.11,7100.0
2013-11-26 14:50:00,19.11,19.12,19.1,19.1,42200.0,19.11,19.12,19.1,19.1,42200.0
2013-11-26 14:55:00,19.11,19.12,19.11,19.11,26900.0,19.11,19.12,19.11,19.11,26900.0
2013-11-26 15:00:00,19.11,19.11,19.08,19.09,131900.0,19.11,19.11,19.08,19.09,131900.0
2013-11-26 15:05:00,19.09,19.1,19.08,19.1,27800.0,19.09,19.1,19.08,19.1,27800.0
2013-11-26 15:10:00,19.09,19.1,19.08,19.09,53600.0,19.09,19.1,19.08,19.09,53600.0
2013-11-26 15:15:00,19.08,19.1,19.08,19.09,19400.0,19.08,19.1,19.08,19.09,19400.0
2013-11-26 15:20:00,19.09,19.1,19.08,19.08,30100.0,19.09,19.1,19.08,19.08,30100.0
2013-11-26 15:25:00,19.09,19.09,19.07,19.08,39300.0,19.09,19.09,19.07,19.08,39300.0
2013-11-26 15:30:00,19.08,19.11,19.08,19.1,55200.0,19.08,19.11,19.08,19.1,55200.0
2013-11-26 15:35:00,19.1,19.12,19.09,19.12,55000.0,19.1,19.12,19.09,19.12,55000.0
2013-11-26 15:40:00,19.12,19.13,19.11,19.12,47900.0,19.12,19.13,19.11,19.12,47900.0
2013-11-26 15:45:00,19.12,19.12,19.11,19.12,42200.0,19.12,19.12,19.11,19.12,42200.0
2013-11-26 15:50:00,19.12,19.13,19.11,19.13,95600.0,19.12,19.13,19.11,19.13,95600.0
2013-11-26 15:55:00,19.12,19.15,19.11,19.13,322800.0,19.12,19.15,19.11,19.13,322800.0
2013-11-27 09:30:00,19.19,19.21,19.18,19.2,105500.0,19.19,19.21,19.18,19.2,105500.0
2013-11-27 09:35:00,19.2,19.22,19.19,19.19,62400.0,19.2,19.22,19.19,19.19,62400.0
2013-11-27 09:40:00,19.19,19.2,19.14,19.15,108200.0,19.19,19.2,19.14,19.15,108200.0
2013-11-27 09:45:00,19.16,19.18,19.16,19.16,77900.0,19.16,19.18,19.16,19.16,77900.0
2013-11-27 09:50:00,19.16,19.17,19.15,19.16,75500.0,19.16,19.17,19.15,19.16,75500.0
2013-11-27 09:55:00,19.17,19.17,19.12,19.14,92700.0,19.17,19.17,19.12,19.14,92700.0
2013-11-27 10:00:00,19.13,19.16,19.13,19.15,33300.0,19.13,19.16,19.13,19.15,33300.0
2013-11-27 10:05:00,19.15,19.15,19.13,19.13,35500.0,19.15,19.15,19.13,19.13,35500.0
2013-11-27 10:10:00,19.13,19.14,19.12,19.14,53700.0,19.13,19.14,19.12,19.14,53700.0
2013-11-27 10:15:00,19.13,19.15,19.12,19.13,40100.0,19.13,19.15,19.12,19.13,40100.0
2013-11-27 10:20:00,19.13,19.13,19.08,19.09,251000.0,19.13,19.13,19.08,19.09,251000.0
2013-11-27 10:25:00,19.09,19.09,19.07,19.08,48700.0,19.09,19.09,19.07,19.08,48700.0
2013-11-27 10:30:00,19.08,19.09,19.05,19.08,102300.0,19.08,19.09,19.05,19.08,102300.0
2013-11-27 10:35:00,19.08,19.09,19.06,19.08,60300.0,19.08,19.09,19.06,19.08,60300.0
2013-11-27 10:40:00,19.09,19.11,19.08,19.11,57800.0,19.09,19.11,19.08,19.11,57800.0
2013-11-27 10:45:00,19.11,19.12,19.1,19.12,95900.0,19.11,19.12,19.1,19.12,95900.0
2013-11-27 10:50:00,19.12,19.13,19.09,19.1,74300.0,19.12,19.13,19.09,19.1,74300.0
2013-11-27 10:55:00,19.1,19.11,19.09,19.09,31000.0,19.1,19.11,19.09,19.09,31000.0
2013-11-27 11:00:00,19.1,19.1,19.08,19.08,24100.0,19.1,19.1,19.08,19.08,24100.0
2013-11-27 11:05:00,19.07,19.09,19.07,19.09,42100.0,19.07,19.09,19.07,19.09,42100.0
2013-11-27 11:10:00,19.08,19.09,19.06,19.06,67600.0,19.08,19.09,19.06,19.06,67600.0
2013-11-27 11:15:00,19.06,19.07,19.0,19.02,223100.0,19.06,19.07,19.0,19.02,223100.0
2013-11-27 11:20:00,19.02,19.05,19.0,19.04,67300.0,19.02,19.05,19.0,19.04,67300.0
2013-11-27 11:25:00,19.05,19.06,19.04,19.04,65100.0,19.05,19.06,19.04,19.04,65100.0
2013-11-27 11:30:00,19.04,19.04,19.01,19.01,58200.0,19.04,19.04,19.01,19.01,58200.0
2013-11-27 11:35:00,19.01,19.02,19.0,19.01,47600.0,19.01,19.02,19.0,19.01,47600.0
2013-11-27 11:40:00,19.01,19.02,18.95,18.96,296600.0,19.01,19.02,18.95,18.96,296600.0
2013-11-27 11:45:00,18.96,19.0,18.96,18.99,78700.0,18.96,19.0,18.96,18.99,78700.0
2013-11-27 11:50:00,18.99,18.99,18.98,18.98,54000.0,18.99,18.99,18.98,18.98,54000.0
2013-11-27 11:55:00,18.99,18.99,18.94,18.95,127300.0,18.99,18.99,18.94,18.95,127300.0
2013-11-27 12:00:00,18.95,18.96,18.94,18.94,55000.0,18.95,18.96,18.94,18.94,55000.0
2013-11-27 12:05:00,18.95,18.96,18.94,18.96,52300.0,18.95,18.96,18.94,18.96,52300.0
2013-11-27 12:10:00,18.97,18.97,18.94,18.95,57100.0,18.97,18.97,18.94,18.95,57100.0
2013-11-27 12:15:00,18.96,18.97,18.94,18.97,30400.0,18.96,18.97,18.94,18.97,30400.0
2013-11-27 12:20:00,18.97,18.99,18.95,18.95,62600.0,18.97,18.99,18.95,18.95,62600.0
2013-11-27 12:25:00,18.94,18.95,18.92,18.93,117600.0,18.94,18.95,18.92,18.93,117600.0
2013-11-27 12:30:00,18.93,18.95,18.93,18.94,19100.0,18.93,18.95,18.93,18.94,19100.0
2013-11-27 12:35:00,18.95,18.95,18.92,18.95,62800.0,18.95,18.95,18.92,18.95,62800.0
2013-11-27 12:40:00,18.95,18.97,18.95,18.95,662400.0,18.95,18.97,18.95,18.95,662400.0
2013-11-27 12:45:00,18.96,18.97,18.95,18.97,41000.0,18.96,18.97,18.95,18.97,41000.0
2013-11-27 12:50:00,18.97,18.99,18.96,18.97,45700.0,18.97,18.99,18.96,18.97,45700.0
2013-11-27 12:55:00,18.98,18.98,18.95,18.95,88500.0,18.98,18.98,18.95,18.95,88500.0
2013-11-27 13:00:00,18.95,18.99,18.95,18.99,79500.0,18.95,18.99,18.95,18.99,79500.0
2013-11-27 13:05:00,18.99,19.0,18.98,18.98,59600.0,18.99,19.0,18.98,18.98,59600.0
2013-11-27 13:10:00,18.98,18.99,18.96,18.97,47200.0,18.98,18.99,18.96,18.97,47200.0
2013-11-27 13:15:00,18.97,18.98,18.96,18.97,30400.0,18.97,18.98,18.96,18.97,30400.0
2013-11-27 13:20:00,18.97,18.98,18.94,18.95,81100.0,18.97,18.98,18.94,18.95,81100.0
2013-11-27 13:25:00,18.95,18.97,18.94,18.95,100400.0,18.95,18.97,18.94,18.95,100400.0
2013-11-27 13:30:00,18.95,18.98,18.95,18.98,36000.0,18.95,18.98,18.95,18.98,36000.0
2013-11-27 13:35:00,18.97,19.0,18.97,18.98,35800.0,18.97,19.0,18.97,18.98,35800.0
2013-11-27 13:40:00,18.98,18.99,18.97,18.98,28400.0,18.98,18.99,18.97,18.98,28400.0
2013-11-27 13:45:00,18.98,18.98,18.96,18.98,47100.0,18.98,18.98,18.96,18.98,47100.0
2013-11-27 13:50:00,18.97,18.98,18.96,18.98,34500.0,18.97,18.98,18.96,18.98,34500.0
2013-11-27 13:55:00,18.97,18.99,18.97,18.99,20700.0,18.97,18.99,18.97,18.99,20700.0
2013-11-27 14:00:00,18.98,19.0,18.98,18.99,165200.0,18.98,19.0,18.98,18.99,165200.0
2013-11-27 14:05:00,18.99,19.01,18.99,19.01,43200.0,18.99,19.01,18.99,19.01,43200.0
2013-11-27 14:10:00,19.01,19.01,18.99,19.0,36000.0,19.01,19.01,18.99,19.0,36000.0
2013-11-27 14:15:00,19.0,19.02,18.99,19.02,32700.0,19.0,19.02,18.99,19.02,32700.0
2013-11-27 14:20:00,19.02,19.02,19.01,19.01,15900.0,19.02,19.02,19.01,19.01,15900.0
2013-11-27 14:25:00,19.02,19.02,19.0,19.01,111000.0,19.02,19.02,19.0,19.01,111000.0
2013-11-27 14:30:00,19.01,19.02,19.0,19.02,35900.0,19.01,19.02,19.0,19.02,35900.0
2013-11-27 14:35:00,19.02,19.02,19.0,19.01,35400.0,19.02,19.02,19.0,19.01,35400.0
2013-11-27 14:40:00,19.0,19.0,18.99,18.99,26100.0,19.0,19.0,18.99,18.99,26100.0
2013-11-27 14:45:00,19.0,19.01,19.0,19.0,35900.0,19.0,19.01,19.0,19.0,35900.0
2013-11-27 14:50:00,19.0,19.01,18.99,19.0,17600.0,19.0,19.01,18.99,19.0,17600.0
2013-11-27 14:55:00,18.99,19.0,18.98,18.99,41300.0,18.99,19.0,18.98,18.99,41300.0
2013-11-27 15:00:00,18.98,18.99,18.96,18.98,65400.0,18.98,18.99,18.96,18.98,65400.0
2013-11-27 15:05:00,18.98,18.98,18.95,18.95,174200.0,18.98,18.98,18.95,18.95,174200.0
2013-11-27 15:10:00,18.95,18.97,18.95,18.96,87600.0,18.95,18.97,18.95,18.96,87600.0
2013-11-27 15:15:00,18.95,18.95,18.93,18.94,189700.0,18.95,18.95,18.93,18.94,189700.0
2013-11-27 15:20:00,18.94,18.94,18.92,18.92,35700.0,18.94,18.94,18.92,18.92,35700.0
2013-11-27 15:25:00,18.92,18.94,18.92,18.93,55900.0,18.92,18.94,18.92,18.93,55900.0
2013-11-27 15:30:00,18.93,18.94,18.93,18.94,21300.0,18.93,18.94,18.93,18.94,21300.0
2013-11-27 15:35:00,18.93,18.94,18.93,18.94,71700.0,18.93,18.94,18.93,18.94,71700.0
2013-11-27 15:40:00,18.95,18.95,18.93,18.93,62600.0,18.95,18.95,18.93,18.93,62600.0
2013-11-27 15:45:00,18.93,18.94,18.93,18.93,63400.0,18.93,18.94,18.93,18.93,63400.0
2013-11-27 15:50:00,18.93,18.94,18.93,18.94,87300.0,18.93,18.94,18.93,18.94,87300.0
2013-11-27 15:55:00,18.94,18.96,18.93,18.96,336900.0,18.94,18.96,18.93,18.96,336900.0
2013-11-29 09:30:00,19.26,19.28,19.24,19.27,250800.0,19.26,19.28,19.24,19.27,250800.0
2013-11-29 09:35:00,19.28,19.3,19.26,19.3,75400.0,19.28,19.3,19.26,19.3,75400.0
2013-11-29 09:40:00,19.29,19.3,19.27,19.28,73100.0,19.29,19.3,19.27,19.28,73100.0
2013-11-29 09:45:00,19.29,19.29,19.26,19.28,85000.0,19.29,19.29,19.26,19.28,85000.0
2013-11-29 09:50:00,19.28,19.29,19.27,19.28,35400.0,19.28,19.29,19.27,19.28,35400.0
2013-11-29 09:55:00,19.28,19.29,19.27,19.29,44400.0,19.28,19.29,19.27,19.29,44400.0
2013-11-29 10:00:00,19.29,19.32,19.29,19.3,95000.0,19.29,19.32,19.29,19.3,95000.0
2013-11-29 10:05:00,19.3,19.32,19.3,19.32,83600.0,19.3,19.32,19.3,19.32,83600.0
2013-11-29 10:10:00,19.33,19.35,19.31,19.32,110600.0,19.33,19.35,19.31,19.32,110600.0
2013-11-29 10:15:00,19.33,19.34,19.32,19.34,30500.0,19.33,19.34,19.32,19.34,30500.0
2013-11-29 10:20:00,19.33,19.35,19.33,19.34,66300.0,19.33,19.35,19.33,19.34,66300.0
2013-11-29 10:25:00,19.34,19.35,19.32,19.35,56700.0,19.34,19.35,19.32,19.35,56700.0
2013-11-29 10:30:00,19.34,19.35,19.33,19.33,51800.0,19.34,19.35,19.33,19.33,51800.0
2013-11-29 10:35:00,19.32,19.33,19.32,19.32,20400.0,19.32,19.33,19.32,19.32,20400.0
2013-11-29 10:40:00,19.32,19.34,19.32,19.33,59600.0,19.32,19.34,19.32,19.33,59600.0
2013-11-29 10:45:00,19.32,19.34,19.32,19.33,19700.0,19.32,19.34,19.32,19.33,19700.0
2013-11-29 10:50:00,19.34,19.34,19.33,19.34,19300.0,19.34,19.34,19.33,19.34,19300.0
2013-11-29 10:55:00,19.34,19.34,19.33,19.34,55300.0,19.34,19.34,19.33,19.34,55300.0
2013-11-29 11:00:00,19.34,19.34,19.32,19.33,29000.0,19.34,19.34,19.32,19.33,29000.0
2013-11-29 11:05:00,19.33,19.33,19.31,19.32,33200.0,19.33,19.33,19.31,19.32,33200.0
2013-11-29 11:10:00,19.32,19.33,19.31,19.32,40000.0,19.32,19.33,19.31,19.32,40000.0
2013-11-29 11:15:00,19.32,19.33,19.31,19.31,26500.0,19.32,19.33,19.31,19.31,26500.0
2013-11-29 11:20:00,19.32,19.33,19.32,19.33,21800.0,19.32,19.33,19.32,19.33,21800.0
2013-11-29 11:25:00,19.33,19.33,19.32,19.33,25000.0,19.33,19.33,19.32,19.33,25000.0
2013-11-29 11:30:00,19.33,19.33,19.32,19.32,62100.0,19.33,19.33,19.32,19.32,62100.0
2013-11-29 11:35:00,19.32,19.33,19.32,19.32,36800.0,19.32,19.33,19.32,19.32,36800.0
2013-11-29 11:40:00,19.32,19.33,19.31,19.32,35000.0,19.32,19.33,19.31,19.32,35000.0
2013-11-29 11:45:00,19.32,19.32,19.3,19.3,45300.0,19.32,19.32,19.3,19.3,45300.0
2013-11-29 11:50:00,19.3,19.3,19.27,19.27,80300.0,19.3,19.3,19.27,19.27,80300.0
2013-11-29 11:55:00,19.28,19.29,19.25,19.25,84200.0,19.28,19.29,19.25,19.25,84200.0
2013-11-29 12:00:00,19.26,19.27,19.24,19.24,70200.0,19.26,19.27,19.24,19.24,70200.0
2013-11-29 12:05:00,19.24,19.25,19.22,19.22,21700.0,19.24,19.25,19.22,19.22,21700.0
2013-11-29 12:10:00,19.23,19.25,19.22,19.24,20400.0,19.23,19.25,19.22,19.24,20400.0
2013-11-29 12:15:00,19.24,19.25,19.24,19.24,16800.0,19.24,19.25,19.24,19.24,16800.0
2013-11-29 12:20:00,19.24,19.29,19.23,19.28,79100.0,19.24,19.29,19.23,19.28,79100.0
2013-11-29 12:25:00,19.28,19.29,19.27,19.29,30600.0,19.28,19.29,19.27,19.29,30600.0
2013-11-29 12:30:00,19.28,19.3,19.28,19.29,36800.0,19.28,19.3,19.28,19.29,36800.0
2013-11-29 12:35:00,19.3,19.3,19.28,19.28,28500.0,19.3,19.3,19.28,19.28,28500.0
2013-11-29 12:40:00,19.28,19.29,19.27,19.28,49300.0,19.28,19.29,19.27,19.28,49300.0
2013-11-29 12:45:00,19.29,19.3,19.28,19.3,73100.0,19.29,19.3,19.28,19.3,73100.0
2013-11-29 12:50:00,19.29,19.3,19.27,19.27,145800.0,19.29,19.3,19.27,19.27,145800.0
2013-11-29 12:55:00,19.28,19.28,19.24,19.25,221700.0,19.28,19.28,19.24,19.25,221700.0
2013-12-02 09:30:00,18.89,18.93,18.87,18.91,348500.0,18.89,18.93,18.87,18.91,348500.0
2013-12-02 09:35:00,18.9,18.92,18.9,18.91,121900.0,18.9,18.92,18.9,18.91,121900.0
2013-12-02 09:40:00,18.92,18.92,18.87,18.9,143600.0,18.92,18.92,18.87,18.9,143600.0
2013-12-02 09:45:00,18.9,18.94,18.9,18.92,73700.0,18.9,18.94,18.9,18.92,73700.0
2013-12-02 09:50:00,18.92,18.94,18.92,18.92,43000.0,18.92,18.94,18.92,18.92,43000.0
2013-12-02 09:55:00,18.93,18.94,18.91,18.91,42400.0,18.93,18.94,18.91,18.91,42400.0
2013-12-02 10:00:00,18.9,18.91,18.8,18.81,562900.0,18.9,18.91,18.8,18.81,562900.0
2013-12-02 10:05:00,18.8,18.83,18.76,18.8,383500.0,18.8,18.83,18.76,18.8,383500.0
2013-12-02 10:10:00,18.81,18.82,18.75,18.76,119400.0,18.81,18.82,18.75,18.76,119400.0
2013-12-02 10:15:00,18.77,18.8,18.75,18.76,119600.0,18.77,18.8,18.75,18.76,119600.0
2013-12-02 10:20:00,18.75,18.78,18.74,18.75,126800.0,18.75,18.78,18.74,18.75,126800.0
2013-12-02 10:25:00,18.75,18.8,18.75,18.79,97900.0,18.75,18.8,18.75,18.79,97900.0
2013-12-02 10:30:00,18.79,18.8,18.77,18.78,199400.0,18.79,18.8,18.77,18.78,199400.0
2013-12-02 10:35:00,18.78,18.78,18.75,18.76,184000.0,18.78,18.78,18.75,18.76,184000.0
2013-12-02 10:40:00,18.75,18.79,18.74,18.76,134100.0,18.75,18.79,18.74,18.76,134100.0
2013-12-02 10:45:00,18.77,18.77,18.74,18.76,81200.0,18.77,18.77,18.74,18.76,81200.0
2013-12-02 10:50:00,18.76,18.78,18.75,18.76,65600.0,18.76,18.78,18.75,18.76,65600.0
2013-12-02 10:55:00,18.76,18.77,18.75,18.77,101800.0,18.76,18.77,18.75,18.77,101800.0
2013-12-02 11:00:00,18.76,18.76,18.74,18.75,66000.0,18.76,18.76,18.74,18.75,66000.0
2013-12-02 11:05:00,18.75,18.78,18.74,18.76,102000.0,18.75,18.78,18.74,18.76,102000.0
2013-12-02 11:10:00,18.76,18.77,18.74,18.74,89300.0,18.76,18.77,18.74,18.74,89300.0
2013-12-02 11:15:00,18.75,18.75,18.71,18.73,122700.0,18.75,18.75,18.71,18.73,122700.0
2013-12-02 11:20:00,18.74,18.75,18.7,18.72,96000.0,18.74,18.75,18.7,18.72,96000.0
2013-12-02 11:25:00,18.71,18.75,18.71,18.75,111100.0,18.71,18.75,18.71,18.75,111100.0
2013-12-02 11:30:00,18.74,18.76,18.74,18.74,207900.0,18.74,18.76,18.74,18.74,207900.0
2013-12-02 11:35:00,18.74,18.76,18.73,18.73,70400.0,18.74,18.76,18.73,18.73,70400.0
2013-12-02 11:40:00,18.73,18.75,18.73,18.74,56300.0,18.73,18.75,18.73,18.74,56300.0
2013-12-02 11:45:00,18.73,18.78,18.73,18.78,86000.0,18.73,18.78,18.73,18.78,86000.0
2013-12-02 11:50:00,18.77,18.78,18.76,18.78,53500.0,18.77,18.78,18.76,18.78,53500.0
2013-12-02 11:55:00,18.78,18.79,18.73,18.75,54100.0,18.78,18.79,18.73,18.75,54100.0
2013-12-02 12:00:00,18.74,18.75,18.73,18.73,29300.0,18.74,18.75,18.73,18.73,29300.0
2013-12-02 12:05:00,18.73,18.75,18.73,18.73,30200.0,18.73,18.75,18.73,18.73,30200.0
2013-12-02 12:10:00,18.73,18.74,18.71,18.73,37500.0,18.73,18.74,18.71,18.73,37500.0
2013-12-02 12:15:00,18.73,18.74,18.65,18.67,287300.0,18.73,18.74,18.65,18.67,287300.0
2013-12-02 12:20:00,18.66,18.7,18.66,18.68,99900.0,18.66,18.7,18.66,18.68,99900.0
2013-12-02 12:25:00,18.68,18.69,18.67,18.68,83700.0,18.68,18.69,18.67,18.68,83700.0
2013-12-02 12:30:00,18.69,18.7,18.66,18.67,64900.0,18.69,18.7,18.66,18.67,64900.0
2013-12-02 12:35:00,18.67,18.69,18.66,18.66,74000.0,18.67,18.69,18.66,18.66,74000.0
2013-12-02 12:40:00,18.67,18.69,18.66,18.68,68100.0,18.67,18.69,18.66,18.68,68100.0
2013-12-02 12:45:00,18.69,18.74,18.68,18.72,119300.0,18.69,18.74,18.68,18.72,119300.0
2013-12-02 12:50:00,18.72,18.74,18.68,18.69,56000.0,18.72,18.74,18.68,18.69,56000.0
2013-12-02 12:55:00,18.68,18.72,18.68,18.72,60100.0,18.68,18.72,18.68,18.72,60100.0
2013-12-02 13:00:00,18.72,18.72,18.66,18.68,38900.0,18.72,18.72,18.66,18.68,38900.0
2013-12-02 13:05:00,18.67,18.69,18.66,18.68,53900.0,18.67,18.69,18.66,18.68,53900.0
2013-12-02 13:10:00,18.68,18.69,18.65,18.67,45000.0,18.68,18.69,18.65,18.67,45000.0
2013-12-02 13:15:00,18.67,18.68,18.65,18.65,39200.0,18.67,18.68,18.65,18.65,39200.0
2013-12-02 13:20:00,18.65,18.65,18.56,18.58,640500.0,18.65,18.65,18.56,18.58,640500.0
2013-12-02 13:25:00,18.58,18.61,18.57,18.58,159600.0,18.58,18.61,18.57,18.58,159600.0
2013-12-02 13:30:00,18.58,18.61,18.55,18.59,94800.0,18.58,18.61,18.55,18.59,94800.0
2013-12-02 13:35:00,18.59,18.59,18.56,18.58,65300.0,18.59,18.59,18.56,18.58,65300.0
2013-12-02 13:40:00,18.59,18.61,18.57,18.58,96500.0,18.59,18.61,18.57,18.58,96500.0
2013-12-02 13:45:00,18.59,18.61,18.58,18.61,114900.0,18.59,18.61,18.58,18.61,114900.0
2013-12-02 13:50:00,18.61,18.61,18.58,18.59,44900.0,18.61,18.61,18.58,18.59,44900.0
2013-12-02 13:55:00,18.6,18.61,18.59,18.61,26200.0,18.6,18.61,18.59,18.61,26200.0
2013-12-02 14:00:00,18.61,18.63,18.61,18.62,117900.0,18.61,18.63,18.61,18.62,117900.0
2013-12-02 14:05:00,18.62,18.62,18.6,18.61,57600.0,18.62,18.62,18.6,18.61,57600.0
2013-12-02 14:10:00,18.61,18.61,18.59,18.6,15300.0,18.61,18.61,18.59,18.6,15300.0
2013-12-02 14:15:00,18.59,18.6,18.58,18.59,53300.0,18.59,18.6,18.58,18.59,53300.0
2013-12-02 14:20:00,18.58,18.59,18.55,18.55,100800.0,18.58,18.59,18.55,18.55,100800.0
2013-12-02 14:25:00,18.55,18.56,18.54,18.55,136500.0,18.55,18.56,18.54,18.55,136500.0
2013-12-02 14:30:00,18.55,18.56,18.55,18.55,51200.0,18.55,18.56,18.55,18.55,51200.0
2013-12-02 14:35:00,18.54,18.55,18.5,18.51,270400.0,18.54,18.55,18.5,18.51,270400.0
2013-12-02 14:40:00,18.52,18.52,18.5,18.5,379000.0,18.52,18.52,18.5,18.5,379000.0
2013-12-02 14:45:00,18.49,18.5,18.46,18.47,121300.0,18.49,18.5,18.46,18.47,121300.0
2013-12-02 14:50:00,18.46,18.48,18.46,18.47,126500.0,18.46,18.48,18.46,18.47,126500.0
2013-12-02 14:55:00,18.46,18.52,18.45,18.5,178800.0,18.46,18.52,18.45,18.5,178800.0
2013-12-02 15:00:00,18.5,18.51,18.47,18.48,105700.0,18.5,18.51,18.47,18.48,105700.0
2013-12-02 15:05:00,18.48,18.49,18.48,18.49,36400.0,18.48,18.49,18.48,18.49,36400.0
2013-12-02 15:10:00,18.48,18.49,18.46,18.47,114500.0,18.48,18.49,18.46,18.47,114500.0
2013-12-02 15:15:00,18.48,18.5,18.48,18.48,87200.0,18.48,18.5,18.48,18.48,87200.0
2013-12-02 15:20:00,18.49,18.49,18.45,18.47,127700.0,18.49,18.49,18.45,18.47,127700.0
2013-12-02 15:25:00,18.47,18.48,18.46,18.47,114100.0,18.47,18.48,18.46,18.47,114100.0
2013-12-02 15:30:00,18.47,18.47,18.45,18.45,84400.0,18.47,18.47,18.45,18.45,84400.0
2013-12-02 15:35:00,18.46,18.46,18.45,18.46,116500.0,18.46,18.46,18.45,18.46,116500.0
2013-12-02 15:40:00,18.46,18.46,18.43,18.44,161100.0,18.46,18.46,18.43,18.44,161100.0
2013-12-02 15:45:00,18.44,18.46,18.43,18.46,202300.0,18.44,18.46,18.43,18.46,202300.0
2013-12-02 15:50:00,18.46,18.46,18.45,18.46,237100.0,18.46,18.46,18.45,18.46,237100.0
2013-12-02 15:55:00,18.46,18.48,18.44,18.45,847000.0,18.46,18.48,18.44,18.45,847000.0
2013-12-03 09:30:00,18.35,18.39,18.33,18.35,454500.0,18.35,18.39,18.33,18.35,454500.0
2013-12-03 09:35:00,18.35,18.39,18.34,18.39,148700.0,18.35,18.39,18.34,18.39,148700.0
2013-12-03 09:40:00,18.39,18.41,18.37,18.37,317200.0,18.39,18.41,18.37,18.37,317200.0
2013-12-03 09:45:00,18.37,18.38,18.34,18.36,116500.0,18.37,18.38,18.34,18.36,116500.0
2013-12-03 09:50:00,18.35,18.36,18.32,18.34,171300.0,18.35,18.36,18.32,18.34,171300.0
2013-12-03 09:55:00,18.35,18.36,18.31,18.31,236900.0,18.35,18.36,18.31,18.31,236900.0
2013-12-03 10:00:00,18.31,18.34,18.31,18.32,145800.0,18.31,18.34,18.31,18.32,145800.0
2013-12-03 10:05:00,18.32,18.32,18.28,18.3,302500.0,18.32,18.32,18.28,18.3,302500.0
2013-12-03 10:10:00,18.31,18.35,18.31,18.33,81800.0,18.31,18.35,18.31,18.33,81800.0
2013-12-03 10:15:00,18.33,18.35,18.33,18.35,39300.0,18.33,18.35,18.33,18.35,39300.0
2013-12-03 10:20:00,18.35,18.36,18.34,18.35,330700.0,18.35,18.36,18.34,18.35,330700.0
2013-12-03 10:25:00,18.36,18.37,18.33,18.34,167600.0,18.36,18.37,18.33,18.34,167600.0
2013-12-03 10:30:00,18.34,18.36,18.33,18.34,69800.0,18.34,18.36,18.33,18.34,69800.0
2013-12-03 10:35:00,18.34,18.39,18.33,18.39,137500.0,18.34,18.39,18.33,18.39,137500.0
2013-12-03 10:40:00,18.39,18.43,18.38,18.43,213200.0,18.39,18.43,18.38,18.43,213200.0
2013-12-03 10:45:00,18.42,18.47,18.41,18.47,190600.0,18.42,18.47,18.41,18.47,190600.0
2013-12-03 10:50:00,18.47,18.5,18.44,18.48,282100.0,18.47,18.5,18.44,18.48,282100.0
2013-12-03 10:55:00,18.48,18.49,18.45,18.45,148100.0,18.48,18.49,18.45,18.45,148100.0
2013-12-03 11:00:00,18.45,18.46,18.42,18.43,191400.0,18.45,18.46,18.42,18.43,191400.0
2013-12-03 11:05:00,18.43,18.44,18.42,18.44,99700.0,18.43,18.44,18.42,18.44,99700.0
2013-12-03 11:10:00,18.44,18.46,18.43,18.44,54900.0,18.44,18.46,18.43,18.44,54900.0
2013-12-03 11:15:00,18.45,18.45,18.4,18.4,103300.0,18.45,18.45,18.4,18.4,103300.0
2013-12-03 11:20:00,18.41,18.42,18.4,18.41,22200.0,18.41,18.42,18.4,18.41,22200.0
2013-12-03 11:25:00,18.42,18.43,18.4,18.4,76700.0,18.42,18.43,18.4,18.4,76700.0
2013-12-03 11:30:00,18.4,18.43,18.4,18.42,29500.0,18.4,18.43,18.4,18.42,29500.0
2013-12-03 11:35:00,18.43,18.46,18.42,18.46,43300.0,18.43,18.46,18.42,18.46,43300.0
2013-12-03 11:40:00,18.45,18.45,18.43,18.43,39800.0,18.45,18.45,18.43,18.43,39800.0
2013-12-03 11:45:00,18.44,18.44,18.42,18.44,20300.0,18.44,18.44,18.42,18.44,20300.0
2013-12-03 11:50:00,18.43,18.44,18.4,18.4,47000.0,18.43,18.44,18.4,18.4,47000.0
2013-12-03 11:55:00,18.4,18.42,18.39,18.41,54200.0,18.4,18.42,18.39,18.41,54200.0
2013-12-03 12:00:00,18.42,18.43,18.4,18.41,54500.0,18.42,18.43,18.4,18.41,54500.0
2013-12-03 12:05:00,18.41,18.42,18.41,18.41,28100.0,18.41,18.42,18.41,18.41,28100.0
2013-12-03 12:10:00,18.41,18.42,18.4,18.41,25900.0,18.41,18.42,18.4,18.41,25900.0
2013-12-03 12:15:00,18.42,18.44,18.4,18.44,36100.0,18.42,18.44,18.4,18.44,36100.0
2013-12-03 12:20:00,18.44,18.45,18.43,18.43,45900.0,18.44,18.45,18.43,18.43,45900.0
2013-12-03 12:25:00,18.43,18.43,18.42,18.42,38900.0,18.43,18.43,18.42,18.42,38900.0
2013-12-03 12:30:00,18.43,18.43,18.41,18.41,36500.0,18.43,18.43,18.41,18.41,36500.0
2013-12-03 12:35:00,18.42,18.43,18.41,18.42,24900.0,18.42,18.43,18.41,18.42,24900.0
2013-12-03 12:40:00,18.43,18.43,18.41,18.43,68200.0,18.43,18.43,18.41,18.43,68200.0
2013-12-03 12:45:00,18.43,18.45,18.42,18.42,62100.0,18.43,18.45,18.42,18.42,62100.0
2013-12-03 12:50:00,18.43,18.43,18.4,18.41,51300.0,18.43,18.43,18.4,18.41,51300.0
2013-12-03 12:55:00,18.41,18.41,18.39,18.39,63300.0,18.41,18.41,18.39,18.39,63300.0
2013-12-03 13:00:00,18.4,18.41,18.38,18.41,106600.0,18.4,18.41,18.38,18.41,106600.0
2013-12-03 13:05:00,18.4,18.41,18.4,18.41,43200.0,18.4,18.41,18.4,18.41,43200.0
2013-12-03 13:10:00,18.41,18.41,18.38,18.38,40800.0,18.41,18.41,18.38,18.38,40800.0
2013-12-03 13:15:00,18.39,18.39,18.37,18.38,32900.0,18.39,18.39,18.37,18.38,32900.0
2013-12-03 13:20:00,18.37,18.38,18.36,18.36,23400.0,18.37,18.38,18.36,18.36,23400.0
2013-12-03 13:25:00,18.35,18.39,18.35,18.38,57100.0,18.35,18.39,18.35,18.38,57100.0
2013-12-03 13:30:00,18.38,18.41,18.37,18.39,55400.0,18.38,18.41,18.37,18.39,55400.0
2013-12-03 13:35:00,18.4,18.43,18.39,18.43,25100.0,18.4,18.43,18.39,18.43,25100.0
2013-12-03 13:40:00,18.42,18.44,18.41,18.42,39600.0,18.42,18.44,18.41,18.42,39600.0
2013-12-03 13:45:00,18.41,18.42,18.41,18.42,16600.0,18.41,18.42,18.41,18.42,16600.0
2013-12-03 13:50:00,18.41,18.42,18.39,18.4,30000.0,18.41,18.42,18.39,18.4,30000.0
2013-12-03 13:55:00,18.4,18.4,18.37,18.38,27800.0,18.4,18.4,18.37,18.38,27800.0
2013-12-03 14:00:00,18.37,18.38,18.37,18.38,12600.0,18.37,18.38,18.37,18.38,12600.0
2013-12-03 14:05:00,18.37,18.38,18.36,18.37,29300.0,18.37,18.38,18.36,18.37,29300.0
2013-12-03 14:10:00,18.36,18.39,18.36,18.38,50000.0,18.36,18.39,18.36,18.38,50000.0
2013-12-03 14:15:00,18.38,18.39,18.37,18.39,26800.0,18.38,18.39,18.37,18.39,26800.0
2013-12-03 14:20:00,18.4,18.4,18.37,18.38,24400.0,18.4,18.4,18.37,18.38,24400.0
2013-12-03 14:25:00,18.38,18.39,18.38,18.38,21100.0,18.38,18.39,18.38,18.38,21100.0
2013-12-03 14:30:00,18.39,18.4,18.38,18.4,22000.0,18.39,18.4,18.38,18.4,22000.0
2013-12-03 14:35:00,18.4,18.4,18.39,18.39,45500.0,18.4,18.4,18.39,18.39,45500.0
2013-12-03 14:40:00,18.39,18.41,18.39,18.41,25700.0,18.39,18.41,18.39,18.41,25700.0
2013-12-03 14:45:00,18.41,18.41,18.4,18.41,19400.0,18.41,18.41,18.4,18.41,19400.0
2013-12-03 14:50:00,18.41,18.42,18.4,18.41,17800.0,18.41,18.42,18.4,18.41,17800.0
2013-12-03 14:55:00,18.41,18.42,18.4,18.4,22600.0,18.41,18.42,18.4,18.4,22600.0
2013-12-03 15:00:00,18.4,18.41,18.39,18.39,19100.0,18.4,18.41,18.39,18.39,19100.0
2013-12-03 15:05:00,18.39,18.4,18.39,18.4,19400.0,18.39,18.4,18.39,18.4,19400.0
2013-12-03 15:10:00,18.4,18.4,18.38,18.39,17500.0,18.4,18.4,18.38,18.39,17500.0
2013-12-03 15:15:00,18.38,18.39,18.38,18.38,21000.0,18.38,18.39,18.38,18.38,21000.0
2013-12-03 15:20:00,18.39,18.39,18.37,18.38,68700.0,18.39,18.39,18.37,18.38,68700.0
2013-12-03 15:25:00,18.39,18.39,18.38,18.39,14000.0,18.39,18.39,18.38,18.39,14000.0
2013-12-03 15:30:00,18.39,18.39,18.38,18.38,23100.0,18.39,18.39,18.38,18.38,23100.0
2013-12-03 15:35:00,18.38,18.39,18.37,18.38,48200.0,18.38,18.39,18.37,18.38,48200.0
2013-12-03 15:40:00,18.37,18.38,18.37,18.37,131900.0,18.37,18.38,18.37,18.37,131900.0
2013-12-03 15:45:00,18.38,18.38,18.37,18.38,56300.0,18.38,18.38,18.37,18.38,56300.0
2013-12-03 15:50:00,18.37,18.38,18.37,18.37,57800.0,18.37,18.38,18.37,18.37,57800.0
2013-12-03 15:55:00,18.38,18.42,18.37,18.42,351400.0,18.38,18.42,18.37,18.42,351400.0
2013-12-04 09:30:00,18.57,18.61,18.56,18.57,276700.0,18.57,18.61,18.56,18.57,276700.0
2013-12-04 09:35:00,18.58,18.62,18.57,18.61,118000.0,18.58,18.62,18.57,18.61,118000.0
2013-12-04 09:40:00,18.61,18.64,18.6,18.64,120300.0,18.61,18.64,18.6,18.64,120300.0
2013-12-04 09:45:00,18.63,18.64,18.6,18.63,116800.0,18.63,18.64,18.6,18.63,116800.0
2013-12-04 09:50:00,18.63,18.67,18.62,18.64,137700.0,18.63,18.67,18.62,18.64,137700.0
2013-12-04 09:55:00,18.64,18.65,18.61,18.62,94900.0,18.64,18.65,18.61,18.62,94900.0
2013-12-04 10:00:00,18.62,18.67,18.62,18.66,116600.0,18.62,18.67,18.62,18.66,116600.0
2013-12-04 10:05:00,18.65,18.69,18.59,18.59,152000.0,18.65,18.69,18.59,18.59,152000.0
2013-12-04 10:10:00,18.59,18.63,18.56,18.62,122200.0,18.59,18.63,18.56,18.62,122200.0
2013-12-04 10:15:00,18.61,18.64,18.6,18.63,113800.0,18.61,18.64,18.6,18.63,113800.0
2013-12-04 10:20:00,18.63,18.65,18.62,18.65,195100.0,18.63,18.65,18.62,18.65,195100.0
2013-12-04 10:25:00,18.64,18.66,18.62,18.62,183600.0,18.64,18.66,18.62,18.62,183600.0
2013-12-04 10:30:00,18.62,18.66,18.62,18.66,52000.0,18.62,18.66,18.62,18.66,52000.0
2013-12-04 10:35:00,18.66,18.66,18.62,18.62,51800.0,18.66,18.66,18.62,18.62,51800.0
2013-12-04 10:40:00,18.63,18.64,18.62,18.63,75500.0,18.63,18.64,18.62,18.63,75500.0
2013-12-04 10:45:00,18.63,18.65,18.62,18.64,54400.0,18.63,18.65,18.62,18.64,54400.0
2013-12-04 10:50:00,18.64,18.64,18.61,18.62,45200.0,18.64,18.64,18.61,18.62,45200.0
2013-12-04 10:55:00,18.62,18.62,18.6,18.61,40500.0,18.62,18.62,18.6,18.61,40500.0
2013-12-04 11:00:00,18.61,18.61,18.58,18.61,93300.0,18.61,18.61,18.58,18.61,93300.0
2013-12-04 11:05:00,18.61,18.62,18.58,18.58,59100.0,18.61,18.62,18.58,18.58,59100.0
2013-12-04 11:10:00,18.58,18.6,18.57,18.6,54300.0,18.58,18.6,18.57,18.6,54300.0
2013-12-04 11:15:00,18.59,18.62,18.59,18.61,48900.0,18.59,18.62,18.59,18.61,48900.0
2013-12-04 11:20:00,18.6,18.61,18.59,18.59,30400.0,18.6,18.61,18.59,18.59,30400.0
2013-12-04 11:25:00,18.59,18.62,18.59,18.62,56000.0,18.59,18.62,18.59,18.62,56000.0
2013-12-04 11:30:00,18.62,18.62,18.6,18.61,74900.0,18.62,18.62,18.6,18.61,74900.0
2013-12-04 11:35:00,18.61,18.61,18.59,18.61,47000.0,18.61,18.61,18.59,18.61,47000.0
2013-12-04 11:40:00,18.6,18.62,18.6,18.61,53800.0,18.6,18.62,18.6,18.61,53800.0
2013-12-04 11:45:00,18.61,18.64,18.6,18.64,44700.0,18.61,18.64,18.6,18.64,44700.0
2013-12-04 11:50:00,18.64,18.65,18.63,18.64,32000.0,18.64,18.65,18.63,18.64,32000.0
2013-12-04 11:55:00,18.64,18.66,18.64,18.64,41800.0,18.64,18.66,18.64,18.64,41800.0
2013-12-04 12:00:00,18.65,18.71,18.65,18.69,198100.0,18.65,18.71,18.65,18.69,198100.0
2013-12-04 12:05:00,18.68,18.71,18.66,18.67,55900.0,18.68,18.71,18.66,18.67,55900.0
2013-12-04 12:10:00,18.66,18.72,18.66,18.7,50600.0,18.66,18.72,18.66,18.7,50600.0
2013-12-04 12:15:00,18.69,18.79,18.68,18.77,338300.0,18.69,18.79,18.68,18.77,338300.0
2013-12-04 12:20:00,18.77,18.82,18.76,18.76,216300.0,18.77,18.82,18.76,18.76,216300.0
2013-12-04 12:25:00,18.76,18.8,18.75,18.79,75800.0,18.76,18.8,18.75,18.79,75800.0
2013-12-04 12:30:00,18.79,18.9,18.79,18.89,740300.0,18.79,18.9,18.79,18.89,740300.0
2013-12-04 12:35:00,18.9,18.95,18.86,18.87,319400.0,18.9,18.95,18.86,18.87,319400.0
2013-12-04 12:40:00,18.88,18.94,18.88,18.91,279500.0,18.88,18.94,18.88,18.91,279500.0
2013-12-04 12:45:00,18.92,19.06,18.9,19.04,622600.0,18.92,19.06,18.9,19.04,622600.0
2013-12-04 12:50:00,19.04,19.12,19.01,19.03,474500.0,19.04,19.12,19.01,19.03,474500.0
2013-12-04 12:55:00,19.03,19.08,19.02,19.06,210300.0,19.03,19.08,19.02,19.06,210300.0
2013-12-04 13:00:00,19.06,19.07,19.03,19.04,134200.0,19.06,19.07,19.03,19.04,134200.0
2013-12-04 13:05:00,19.04,19.06,19.02,19.05,136400.0,19.04,19.06,19.02,19.05,136400.0
2013-12-04 13:10:00,19.06,19.11,19.05,19.09,149700.0,19.06,19.11,19.05,19.09,149700.0
2013-12-04 13:15:00,19.08,19.09,19.02,19.07,143900.0,19.08,19.09,19.02,19.07,143900.0
2013-12-04 13:20:00,19.07,19.12,19.07,19.1,229700.0,19.07,19.12,19.07,19.1,229700.0
2013-12-04 13:25:00,19.09,19.11,19.06,19.11,98600.0,19.09,19.11,19.06,19.11,98600.0
2013-12-04 13:30:00,19.1,19.13,19.09,19.09,180100.0,19.1,19.13,19.09,19.09,180100.0
2013-12-04 13:35:00,19.09,19.13,19.09,19.13,157700.0,19.09,19.13,19.09,19.13,157700.0
2013-12-04 13:40:00,19.14,19.16,19.1,19.12,188400.0,19.14,19.16,19.1,19.12,188400.0
2013-12-04 13:45:00,19.11,19.12,19.08,19.08,81800.0,19.11,19.12,19.08,19.08,81800.0
2013-12-04 13:50:00,19.09,19.09,19.05,19.07,200300.0,19.09,19.09,19.05,19.07,200300.0
2013-12-04 13:55:00,19.09,19.09,19.05,19.05,141500.0,19.09,19.09,19.05,19.05,141500.0
2013-12-04 14:00:00,19.05,19.07,19.02,19.04,99400.0,19.05,19.07,19.02,19.04,99400.0
2013-12-04 14:05:00,19.04,19.07,19.04,19.07,75100.0,19.04,19.07,19.04,19.07,75100.0
2013-12-04 14:10:00,19.07,19.09,19.06,19.08,66800.0,19.07,19.09,19.06,19.08,66800.0
2013-12-04 14:15:00,19.09,19.09,19.06,19.06,117800.0,19.09,19.09,19.06,19.06,117800.0
2013-12-04 14:20:00,19.07,19.07,19.05,19.07,40200.0,19.07,19.07,19.05,19.07,40200.0
2013-12-04 14:25:00,19.07,19.08,19.05,19.07,123700.0,19.07,19.08,19.05,19.07,123700.0
2013-12-04 14:30:00,19.07,19.08,19.04,19.07,110300.0,19.07,19.08,19.04,19.07,110300.0
2013-12-04 14:35:00,19.07,19.07,19.05,19.06,39200.0,19.07,19.07,19.05,19.06,39200.0
2013-12-04 14:40:00,19.05,19.08,19.05,19.07,51100.0,19.05,19.08,19.05,19.07,51100.0
2013-12-04 14:45:00,19.07,19.11,19.07,19.08,89100.0,19.07,19.11,19.07,19.08,89100.0
2013-12-04 14:50:00,19.08,19.11,19.08,19.09,67500.0,19.08,19.11,19.08,19.09,67500.0
2013-12-04 14:55:00,19.09,19.1,19.08,19.08,25000.0,19.09,19.1,19.08,19.08,25000.0
2013-12-04 15:00:00,19.09,19.09,19.07,19.08,42000.0,19.09,19.09,19.07,19.08,42000.0
2013-12-04 15:05:00,19.09,19.09,19.08,19.09,84000.0,19.09,19.09,19.08,19.09,84000.0
2013-12-04 15:10:00,19.09,19.09,19.08,19.08,33700.0,19.09,19.09,19.08,19.08,33700.0
2013-12-04 15:15:00,19.09,19.11,19.08,19.11,69200.0,19.09,19.11,19.08,19.11,69200.0
2013-12-04 15:20:00,19.1,19.11,19.09,19.1,23200.0,19.1,19.11,19.09,19.1,23200.0
2013-12-04 15:25:00,19.09,19.1,19.07,19.07,126500.0,19.09,19.1,19.07,19.07,126500.0
2013-12-04 15:30:00,19.07,19.08,19.06,19.07,125000.0,19.07,19.08,19.06,19.07,125000.0
2013-12-04 15:35:00,19.08,19.09,19.06,19.07,137900.0,19.08,19.09,19.06,19.07,137900.0
2013-12-04 15:40:00,19.07,19.07,19.04,19.06,140700.0,19.07,19.07,19.04,19.06,140700.0
2013-12-04 15:45:00,19.05,19.06,19.04,19.05,79000.0,19.05,19.06,19.04,19.05,79000.0
2013-12-04 15:50:00,19.05,19.06,19.04,19.04,169700.0,19.05,19.06,19.04,19.04,169700.0
2013-12-04 15:55:00,19.04,19.05,18.99,19.0,591700.0,19.04,19.05,18.99,19.0,591700.0
2013-12-05 09:30:00,18.63,18.63,18.57,18.61,229600.0,18.63,18.63,18.57,18.61,229600.0
2013-12-05 09:35:00,18.62,18.63,18.6,18.61,96600.0,18.62,18.63,18.6,18.61,96600.0
2013-12-05 09:40:00,18.6,18.61,18.56,18.58,181700.0,18.6,18.61,18.56,18.58,181700.0
2013-12-05 09:45:00,18.59,18.63,18.58,18.61,89800.0,18.59,18.63,18.58,18.61,89800.0
2013-12-05 09:50:00,18.61,18.63,18.6,18.63,132700.0,18.61,18.63,18.6,18.63,132700.0
2013-12-05 09:55:00,18.63,18.63,18.61,18.62,67300.0,18.63,18.63,18.61,18.62,67300.0
2013-12-05 10:00:00,18.61,18.63,18.6,18.62,75100.0,18.61,18.63,18.6,18.62,75100.0
2013-12-05 10:05:00,18.61,18.65,18.6,18.61,78000.0,18.61,18.65,18.6,18.61,78000.0
2013-12-05 10:10:00,18.61,18.63,18.6,18.61,31400.0,18.61,18.63,18.6,18.61,31400.0
2013-12-05 10:15:00,18.6,18.63,18.6,18.62,85600.0,18.6,18.63,18.6,18.62,85600.0
2013-12-05 10:20:00,18.62,18.64,18.61,18.63,57800.0,18.62,18.64,18.61,18.63,57800.0
2013-12-05 10:25:00,18.63,18.64,18.57,18.58,112400.0,18.63,18.64,18.57,18.58,112400.0
2013-12-05 10:30:00,18.57,18.59,18.55,18.58,109700.0,18.57,18.59,18.55,18.58,109700.0
2013-12-05 10:35:00,18.58,18.62,18.57,18.61,50000.0,18.58,18.62,18.57,18.61,50000.0
2013-12-05 10:40:00,18.61,18.65,18.6,18.65,57100.0,18.61,18.65,18.6,18.65,57100.0
2013-12-05 10:45:00,18.65,18.71,18.65,18.71,176800.0,18.65,18.71,18.65,18.71,176800.0
2013-12-05 10:50:00,18.71,18.75,18.7,18.74,111600.0,18.71,18.75,18.7,18.74,111600.0
2013-12-05 10:55:00,18.75,18.75,18.7,18.71,54500.0,18.75,18.75,18.7,18.71,54500.0
2013-12-05 11:00:00,18.72,18.73,18.7,18.71,66700.0,18.72,18.73,18.7,18.71,66700.0
2013-12-05 11:05:00,18.71,18.74,18.69,18.73,44600.0,18.71,18.74,18.69,18.73,44600.0
2013-12-05 11:10:00,18.74,18.85,18.72,18.84,384300.0,18.74,18.85,18.72,18.84,384300.0
2013-12-05 11:15:00,18.84,18.87,18.82,18.83,124800.0,18.84,18.87,18.82,18.83,124800.0
2013-12-05 11:20:00,18.84,18.89,18.82,18.88,107800.0,18.84,18.89,18.82,18.88,107800.0
2013-12-05 11:25:00,18.88,18.88,18.82,18.86,81200.0,18.88,18.88,18.82,18.86,81200.0
2013-12-05 11:30:00,18.86,18.93,18.85,18.92,97400.0,18.86,18.93,18.85,18.92,97400.0
2013-12-05 11:35:00,18.93,18.95,18.89,18.94,271000.0,18.93,18.95,18.89,18.94,271000.0
2013-12-05 11:40:00,18.94,19.0,18.94,18.97,231800.0,18.94,19.0,18.94,18.97,231800.0
2013-12-05 11:45:00,18.97,18.98,18.95,18.96,102900.0,18.97,18.98,18.95,18.96,102900.0
2013-12-05 11:50:00,18.96,19.0,18.95,18.95,85500.0,18.96,19.0,18.95,18.95,85500.0
2013-12-05 11:55:00,18.96,18.96,18.9,18.91,69800.0,18.96,18.96,18.9,18.91,69800.0
2013-12-05 12:00:00,18.9,18.94,18.9,18.92,61300.0,18.9,18.94,18.9,18.92,61300.0
2013-12-05 12:05:00,18.92,18.93,18.9,18.93,134700.0,18.92,18.93,18.9,18.93,134700.0
2013-12-05 12:10:00,18.92,18.93,18.9,18.9,98800.0,18.92,18.93,18.9,18.9,98800.0
2013-12-05 12:15:00,18.9,18.92,18.88,18.92,48900.0,18.9,18.92,18.88,18.92,48900.0
2013-12-05 12:20:00,18.91,18.93,18.9,18.93,54700.0,18.91,18.93,18.9,18.93,54700.0
2013-12-05 12:25:00,18.93,18.94,18.92,18.93,52500.0,18.93,18.94,18.92,18.93,52500.0
2013-12-05 12:30:00,18.93,18.94,18.91,18.93,66200.0,18.93,18.94,18.91,18.93,66200.0
2013-12-05 12:35:00,18.93,18.93,18.89,18.89,121700.0,18.93,18.93,18.89,18.89,121700.0
2013-12-05 12:40:00,18.89,18.91,18.89,18.9,64700.0,18.89,18.91,18.89,18.9,64700.0
2013-12-05 12:45:00,18.9,18.9,18.87,18.88,99500.0,18.9,18.9,18.87,18.88,99500.0
2013-12-05 12:50:00,18.88,18.91,18.88,18.91,62800.0,18.88,18.91,18.88,18.91,62800.0
2013-12-05 12:55:00,18.9,18.93,18.9,18.91,55700.0,18.9,18.93,18.9,18.91,55700.0
2013-12-05 13:00:00,18.91,18.91,18.89,18.89,51200.0,18.91,18.91,18.89,18.89,51200.0
2013-12-05 13:05:00,18.89,18.91,18.89,18.91,32800.0,18.89,18.91,18.89,18.91,32800.0
2013-12-05 13:10:00,18.9,18.91,18.87,18.88,49000.0,18.9,18.91,18.87,18.88,49000.0
2013-12-05 13:15:00,18.88,18.89,18.84,18.85,92700.0,18.88,18.89,18.84,18.85,92700.0
2013-12-05 13:20:00,18.86,18.88,18.84,18.84,63100.0,18.86,18.88,18.84,18.84,63100.0
2013-12-05 13:25:00,18.84,18.86,18.84,18.85,22100.0,18.84,18.86,18.84,18.85,22100.0
2013-12-05 13:30:00,18.84,18.86,18.84,18.84,16700.0,18.84,18.86,18.84,18.84,16700.0
2013-12-05 13:35:00,18.85,18.86,18.84,18.85,11700.0,18.85,18.86,18.84,18.85,11700.0
2013-12-05 13:40:00,18.86,18.87,18.85,18.86,29800.0,18.86,18.87,18.85,18.86,29800.0
2013-12-05 13:45:00,18.86,18.87,18.85,18.86,9500.0,18.86,18.87,18.85,18.86,9500.0
2013-12-05 13:50:00,18.86,18.89,18.85,18.88,110400.0,18.86,18.89,18.85,18.88,110400.0
2013-12-05 13:55:00,18.89,18.89,18.83,18.84,62600.0,18.89,18.89,18.83,18.84,62600.0
2013-12-05 14:00:00,18.84,18.86,18.73,18.74,88200.0,18.84,18.86,18.73,18.74,88200.0
2013-12-05 14:05:00,18.74,18.77,18.73,18.77,36400.0,18.74,18.77,18.73,18.77,36400.0
2013-12-05 14:10:00,18.76,18.78,18.76,18.76,31600.0,18.76,18.78,18.76,18.76,31600.0
2013-12-05 14:15:00,18.76,18.78,18.75,18.75,33800.0,18.76,18.78,18.75,18.75,33800.0
2013-12-05 14:20:00,18.74,18.76,18.73,18.74,67100.0,18.74,18.76,18.73,18.74,67100.0
2013-12-05 14:25:00,18.74,18.75,18.73,18.74,50300.0,18.74,18.75,18.73,18.74,50300.0
2013-12-05 14:30:00,18.73,18.74,18.7,18.7,62800.0,18.73,18.74,18.7,18.7,62800.0
2013-12-05 14:35:00,18.7,18.7,18.63,18.64,213000.0,18.7,18.7,18.63,18.64,213000.0
2013-12-05 14:40:00,18.64,18.64,18.61,18.61,86700.0,18.64,18.64,18.61,18.61,86700.0
2013-12-05 14:45:00,18.61,18.62,18.58,18.62,119000.0,18.61,18.62,18.58,18.62,119000.0
2013-12-05 14:50:00,18.62,18.67,18.61,18.65,98000.0,18.62,18.67,18.61,18.65,98000.0
2013-12-05 14:55:00,18.66,18.68,18.65,18.67,72100.0,18.66,18.68,18.65,18.67,72100.0
2013-12-05 15:00:00,18.67,18.68,18.66,18.67,23100.0,18.67,18.68,18.66,18.67,23100.0
2013-12-05 15:05:00,18.66,18.67,18.66,18.66,21200.0,18.66,18.67,18.66,18.66,21200.0
2013-12-05 15:10:00,18.66,18.67,18.65,18.65,99400.0,18.66,18.67,18.65,18.65,99400.0
2013-12-05 15:15:00,18.65,18.66,18.63,18.64,42100.0,18.65,18.66,18.63,18.64,42100.0
2013-12-05 15:20:00,18.65,18.65,18.63,18.63,71000.0,18.65,18.65,18.63,18.63,71000.0
2013-12-05 15:25:00,18.63,18.64,18.61,18.63,59700.0,18.63,18.64,18.61,18.63,59700.0
2013-12-05 15:30:00,18.63,18.65,18.62,18.63,65500.0,18.63,18.65,18.62,18.63,65500.0
2013-12-05 15:35:00,18.64,18.67,18.63,18.65,101900.0,18.64,18.67,18.63,18.65,101900.0
2013-12-05 15:40:00,18.66,18.66,18.65,18.66,44700.0,18.66,18.66,18.65,18.66,44700.0
2013-12-05 15:45:00,18.66,18.66,18.65,18.66,63100.0,18.66,18.66,18.65,18.66,63100.0
2013-12-05 15:50:00,18.66,18.67,18.65,18.67,169100.0,18.66,18.67,18.65,18.67,169100.0
2013-12-05 15:55:00,18.66,18.69,18.66,18.69,258600.0,18.66,18.69,18.66,18.69,258600.0
2013-12-06 09:30:00,18.83,18.87,18.82,18.84,253100.0,18.83,18.87,18.82,18.84,253100.0
2013-12-06 09:35:00,18.84,18.88,18.84,18.86,97000.0,18.84,18.88,18.84,18.86,97000.0
2013-12-06 09:40:00,18.86,18.88,18.83,18.88,135500.0,18.86,18.88,18.83,18.88,135500.0
2013-12-06 09:45:00,18.88,18.89,18.83,18.87,160300.0,18.88,18.89,18.83,18.87,160300.0
2013-12-06 09:50:00,18.87,18.94,18.87,18.91,112500.0,18.87,18.94,18.87,18.91,112500.0
2013-12-06 09:55:00,18.91,18.91,18.85,18.89,150800.0,18.91,18.91,18.85,18.89,150800.0
2013-12-06 10:00:00,18.89,18.9,18.85,18.88,123200.0,18.89,18.9,18.85,18.88,123200.0
2013-12-06 10:05:00,18.87,18.89,18.87,18.87,53100.0,18.87,18.89,18.87,18.87,53100.0
2013-12-06 10:10:00,18.87,18.89,18.86,18.88,91700.0,18.87,18.89,18.86,18.88,91700.0
2013-12-06 10:15:00,18.89,18.92,18.88,18.9,115400.0,18.89,18.92,18.88,18.9,115400.0
2013-12-06 10:20:00,18.91,18.91,18.83,18.85,78500.0,18.91,18.91,18.83,18.85,78500.0
2013-12-06 10:25:00,18.86,18.88,18.84,18.86,59200.0,18.86,18.88,18.84,18.86,59200.0
2013-12-06 10:30:00,18.87,18.9,18.87,18.89,50300.0,18.87,18.9,18.87,18.89,50300.0
2013-12-06 10:35:00,18.88,18.89,18.84,18.86,84300.0,18.88,18.89,18.84,18.86,84300.0
2013-12-06 10:40:00,18.87,18.87,18.84,18.87,65000.0,18.87,18.87,18.84,18.87,65000.0
2013-12-06 10:45:00,18.88,18.89,18.85,18.89,64900.0,18.88,18.89,18.85,18.89,64900.0
2013-12-06 10:50:00,18.88,18.89,18.84,18.85,60600.0,18.88,18.89,18.84,18.85,60600.0
2013-12-06 10:55:00,18.86,18.88,18.85,18.87,29900.0,18.86,18.88,18.85,18.87,29900.0
2013-12-06 11:00:00,18.87,18.88,18.86,18.87,32000.0,18.87,18.88,18.86,18.87,32000.0
2013-12-06 11:05:00,18.87,18.9,18.87,18.89,25900.0,18.87,18.9,18.87,18.89,25900.0
2013-12-06 11:10:00,18.89,18.9,18.88,18.9,31500.0,18.89,18.9,18.88,18.9,31500.0
2013-12-06 11:15:00,18.89,18.9,18.88,18.89,29300.0,18.89,18.9,18.88,18.89,29300.0
2013-12-06 11:20:00,18.89,18.9,18.85,18.87,77700.0,18.89,18.9,18.85,18.87,77700.0
2013-12-06 11:25:00,18.86,18.88,18.85,18.85,35800.0,18.86,18.88,18.85,18.85,35800.0
2013-12-06 11:30:00,18.85,18.87,18.85,18.87,59400.0,18.85,18.87,18.85,18.87,59400.0
2013-12-06 11:35:00,18.87,18.88,18.85,18.86,31200.0,18.87,18.88,18.85,18.86,31200.0
2013-12-06 11:40:00,18.85,18.86,18.84,18.84,15900.0,18.85,18.86,18.84,18.84,15900.0
2013-12-06 11:45:00,18.84,18.85,18.83,18.83,46700.0,18.84,18.85,18.83,18.83,46700.0
2013-12-06 11:50:00,18.82,18.86,18.82,18.86,143700.0,18.82,18.86,18.82,18.86,143700.0
2013-12-06 11:55:00,18.86,18.86,18.83,18.85,63900.0,18.86,18.86,18.83,18.85,63900.0
2013-12-06 12:00:00,18.85,18.86,18.84,18.86,32000.0,18.85,18.86,18.84,18.86,32000.0
2013-12-06 12:05:00,18.86,18.86,18.82,18.83,26000.0,18.86,18.86,18.82,18.83,26000.0
2013-12-06 12:10:00,18.84,18.84,18.81,18.81,43200.0,18.84,18.84,18.81,18.81,43200.0
2013-12-06 12:15:00,18.81,18.83,18.8,18.83,34000.0,18.81,18.83,18.8,18.83,34000.0
2013-12-06 12:20:00,18.82,18.84,18.82,18.84,27000.0,18.82,18.84,18.82,18.84,27000.0
2013-12-06 12:25:00,18.84,18.85,18.83,18.84,20600.0,18.84,18.85,18.83,18.84,20600.0
2013-12-06 12:30:00,18.85,18.85,18.84,18.85,53300.0,18.85,18.85,18.84,18.85,53300.0
2013-12-06 12:35:00,18.85,18.85,18.84,18.85,13000.0,18.85,18.85,18.84,18.85,13000.0
2013-12-06 12:40:00,18.85,18.86,18.85,18.85,22000.0,18.85,18.86,18.85,18.85,22000.0
2013-12-06 12:45:00,18.86,18.86,18.84,18.84,27700.0,18.86,18.86,18.84,18.84,27700.0
2013-12-06 12:50:00,18.84,18.86,18.84,18.85,26300.0,18.84,18.86,18.84,18.85,26300.0
2013-12-06 12:55:00,18.84,18.87,18.84,18.86,37100.0,18.84,18.87,18.84,18.86,37100.0
2013-12-06 13:00:00,18.87,18.89,18.82,18.82,201400.0,18.87,18.89,18.82,18.82,201400.0
2013-12-06 13:05:00,18.83,18.84,18.82,18.82,78000.0,18.83,18.84,18.82,18.82,78000.0
2013-12-06 13:10:00,18.83,18.83,18.81,18.82,41400.0,18.83,18.83,18.81,18.82,41400.0
2013-12-06 13:15:00,18.82,18.84,18.82,18.84,16400.0,18.82,18.84,18.82,18.84,16400.0
2013-12-06 13:20:00,18.84,18.85,18.8,18.81,99700.0,18.84,18.85,18.8,18.81,99700.0
2013-12-06 13:25:00,18.81,18.82,18.79,18.81,78400.0,18.81,18.82,18.79,18.81,78400.0
2013-12-06 13:30:00,18.81,18.83,18.8,18.82,54500.0,18.81,18.83,18.8,18.82,54500.0
2013-12-06 13:35:00,18.83,18.83,18.81,18.82,33400.0,18.83,18.83,18.81,18.82,33400.0
2013-12-06 13:40:00,18.81,18.82,18.79,18.79,26700.0,18.81,18.82,18.79,18.79,26700.0
2013-12-06 13:45:00,18.8,18.8,18.76,18.76,316000.0,18.8,18.8,18.76,18.76,316000.0
2013-12-06 13:50:00,18.77,18.79,18.76,18.78,71200.0,18.77,18.79,18.76,18.78,71200.0
2013-12-06 13:55:00,18.78,18.8,18.78,18.79,33400.0,18.78,18.8,18.78,18.79,33400.0
2013-12-06 14:00:00,18.79,18.81,18.79,18.8,56100.0,18.79,18.81,18.79,18.8,56100.0
2013-12-06 14:05:00,18.81,18.81,18.77,18.78,72600.0,18.81,18.81,18.77,18.78,72600.0
2013-12-06 14:10:00,18.78,18.8,18.78,18.78,69200.0,18.78,18.8,18.78,18.78,69200.0
2013-12-06 14:15:00,18.79,18.79,18.73,18.74,138300.0,18.79,18.79,18.73,18.74,138300.0
2013-12-06 14:20:00,18.75,18.75,18.72,18.73,148600.0,18.75,18.75,18.72,18.73,148600.0
2013-12-06 14:25:00,18.73,18.74,18.73,18.74,26400.0,18.73,18.74,18.73,18.74,26400.0
2013-12-06 14:30:00,18.74,18.75,18.71,18.71,121200.0,18.74,18.75,18.71,18.71,121200.0
2013-12-06 14:35:00,18.71,18.73,18.7,18.71,261600.0,18.71,18.73,18.7,18.71,261600.0
2013-12-06 14:40:00,18.71,18.73,18.7,18.73,50000.0,18.71,18.73,18.7,18.73,50000.0
2013-12-06 14:45:00,18.73,18.74,18.71,18.72,61500.0,18.73,18.74,18.71,18.72,61500.0
2013-12-06 14:50:00,18.71,18.73,18.68,18.71,261000.0,18.71,18.73,18.68,18.71,261000.0
2013-12-06 14:55:00,18.71,18.72,18.7,18.71,110700.0,18.71,18.72,18.7,18.71,110700.0
2013-12-06 15:00:00,18.71,18.72,18.69,18.7,142400.0,18.71,18.72,18.69,18.7,142400.0
2013-12-06 15:05:00,18.7,18.71,18.69,18.71,131100.0,18.7,18.71,18.69,18.71,131100.0
2013-12-06 15:10:00,18.71,18.71,18.69,18.71,128800.0,18.71,18.71,18.69,18.71,128800.0
2013-12-06 15:15:00,18.7,18.73,18.7,18.72,54200.0,18.7,18.73,18.7,18.72,54200.0
2013-12-06 15:20:00,18.72,18.75,18.72,18.74,58300.0,18.72,18.75,18.72,18.74,58300.0
2013-12-06 15:25:00,18.73,18.74,18.73,18.74,34000.0,18.73,18.74,18.73,18.74,34000.0
2013-12-06 15:30:00,18.73,18.78,18.73,18.76,169100.0,18.73,18.78,18.73,18.76,169100.0
2013-12-06 15:35:00,18.77,18.77,18.73,18.75,147100.0,18.77,18.77,18.73,18.75,147100.0
2013-12-06 15:40:00,18.75,18.78,18.74,18.77,115500.0,18.75,18.78,18.74,18.77,115500.0
2013-12-06 15:45:00,18.77,18.79,18.75,18.79,94800.0,18.77,18.79,18.75,18.79,94800.0
2013-12-06 15:50:00,18.79,18.79,18.76,18.76,81100.0,18.79,18.79,18.76,18.76,81100.0
2013-12-06 15:55:00,18.76,18.79,18.75,18.76,349200.0,18.76,18.79,18.75,18.76,349200.0
2013-12-09 09:30:00,18.98,18.99,18.94,18.94,208300.0,18.98,18.99,18.94,18.94,208300.0
2013-12-09 09:35:00,18.94,19.0,18.94,19.0,163400.0,18.94,19.0,18.94,19.0,163400.0
2013-12-09 09:40:00,19.0,19.06,19.0,19.03,223300.0,19.0,19.06,19.0,19.03,223300.0
2013-12-09 09:45:00,19.04,19.06,19.02,19.05,96300.0,19.04,19.06,19.02,19.05,96300.0
2013-12-09 09:50:00,19.06,19.07,19.04,19.05,102200.0,19.06,19.07,19.04,19.05,102200.0
2013-12-09 09:55:00,19.05,19.07,19.04,19.06,57800.0,19.05,19.07,19.04,19.06,57800.0
2013-12-09 10:00:00,19.07,19.09,19.04,19.04,111200.0,19.07,19.09,19.04,19.04,111200.0
2013-12-09 10:05:00,19.05,19.06,19.04,19.04,162600.0,19.05,19.06,19.04,19.04,162600.0
2013-12-09 10:10:00,19.04,19.05,19.0,19.02,121200.0,19.04,19.05,19.0,19.02,121200.0
2013-12-09 10:15:00,19.02,19.04,19.01,19.02,73500.0,19.02,19.04,19.01,19.02,73500.0
2013-12-09 10:20:00,19.03,19.03,19.0,19.0,78000.0,19.03,19.03,19.0,19.0,78000.0
2013-12-09 10:25:00,19.0,19.02,19.0,19.01,80300.0,19.0,19.02,19.0,19.01,80300.0
2013-12-09 10:30:00,19.02,19.04,19.01,19.02,94800.0,19.02,19.04,19.01,19.02,94800.0
2013-12-09 10:35:00,19.02,19.04,19.02,19.03,50000.0,19.02,19.04,19.02,19.03,50000.0
2013-12-09 10:40:00,19.03,19.05,19.03,19.05,74600.0,19.03,19.05,19.03,19.05,74600.0
2013-12-09 10:45:00,19.05,19.05,19.04,19.04,47900.0,19.05,19.05,19.04,19.04,47900.0
2013-12-09 10:50:00,19.05,19.05,19.02,19.02,74700.0,19.05,19.05,19.02,19.02,74700.0
2013-12-09 10:55:00,19.02,19.03,19.01,19.02,60200.0,19.02,19.03,19.01,19.02,60200.0
2013-12-09 11:00:00,19.03,19.03,19.02,19.03,52300.0,19.03,19.03,19.02,19.03,52300.0
2013-12-09 11:05:00,19.02,19.04,19.02,19.04,96400.0,19.02,19.04,19.02,19.04,96400.0
2013-12-09 11:10:00,19.03,19.03,19.02,19.02,63400.0,19.03,19.03,19.02,19.02,63400.0
2013-12-09 11:15:00,19.03,19.03,19.01,19.01,75500.0,19.03,19.03,19.01,19.01,75500.0
2013-12-09 11:20:00,19.02,19.02,18.98,18.99,102300.0,19.02,19.02,18.98,18.99,102300.0
2013-12-09 11:25:00,19.0,19.01,18.99,19.01,43700.0,19.0,19.01,18.99,19.01,43700.0
2013-12-09 11:30:00,19.01,19.02,19.0,19.01,37400.0,19.01,19.02,19.0,19.01,37400.0
2013-12-09 11:35:00,19.02,19.03,19.01,19.03,42400.0,19.02,19.03,19.01,19.03,42400.0
2013-12-09 11:40:00,19.02,19.03,19.01,19.01,43900.0,19.02,19.03,19.01,19.01,43900.0
2013-12-09 11:45:00,19.01,19.02,19.0,19.01,42700.0,19.01,19.02,19.0,19.01,42700.0
2013-12-09 11:50:00,19.0,19.01,19.0,19.01,28500.0,19.0,19.01,19.0,19.01,28500.0
2013-12-09 11:55:00,19.0,19.01,19.0,19.0,25300.0,19.0,19.01,19.0,19.0,25300.0
2013-12-09 12:00:00,19.01,19.02,19.0,19.01,50500.0,19.01,19.02,19.0,19.01,50500.0
2013-12-09 12:05:00,19.01,19.01,19.0,19.0,40700.0,19.01,19.01,19.0,19.0,40700.0
2013-12-09 12:10:00,19.01,19.02,19.0,19.02,39900.0,19.01,19.02,19.0,19.02,39900.0
2013-12-09 12:15:00,19.02,19.02,19.0,19.0,22100.0,19.02,19.02,19.0,19.0,22100.0
2013-12-09 12:20:00,19.01,19.01,18.99,19.01,43500.0,19.01,19.01,18.99,19.01,43500.0
2013-12-09 12:25:00,19.01,19.01,18.99,19.0,25300.0,19.01,19.01,18.99,19.0,25300.0
2013-12-09 12:30:00,18.99,19.0,18.98,18.99,34300.0,18.99,19.0,18.98,18.99,34300.0
2013-12-09 12:35:00,18.98,18.99,18.98,18.99,27100.0,18.98,18.99,18.98,18.99,27100.0
2013-12-09 12:40:00,18.99,18.99,18.98,18.98,49300.0,18.99,18.99,18.98,18.98,49300.0
2013-12-09 12:45:00,18.98,18.98,18.96,18.97,53600.0,18.98,18.98,18.96,18.97,53600.0
2013-12-09 12:50:00,18.97,18.98,18.96,18.97,35600.0,18.97,18.98,18.96,18.97,35600.0
2013-12-09 12:55:00,18.97,18.98,18.97,18.98,25000.0,18.97,18.98,18.97,18.98,25000.0
2013-12-09 13:00:00,18.98,18.98,18.97,18.97,32900.0,18.98,18.98,18.97,18.97,32900.0
2013-12-09 13:05:00,18.98,18.98,18.97,18.97,37800.0,18.98,18.98,18.97,18.97,37800.0
2013-12-09 13:10:00,18.97,18.97,18.95,18.96,59900.0,18.97,18.97,18.95,18.96,59900.0
2013-12-09 13:15:00,18.96,18.97,18.96,18.96,67100.0,18.96,18.97,18.96,18.96,67100.0
2013-12-09 13:20:00,18.97,18.98,18.96,18.97,88800.0,18.97,18.98,18.96,18.97,88800.0
2013-12-09 13:25:00,18.98,19.01,18.97,18.99,90000.0,18.98,19.01,18.97,18.99,90000.0
2013-12-09 13:30:00,18.99,19.0,18.99,19.0,28300.0,18.99,19.0,18.99,19.0,28300.0
2013-12-09 13:35:00,19.0,19.02,19.0,19.01,104500.0,19.0,19.02,19.0,19.01,104500.0
2013-12-09 13:40:00,19.01,19.01,18.99,19.01,26300.0,19.01,19.01,18.99,19.01,26300.0
2013-12-09 13:45:00,19.01,19.01,18.99,19.0,24000.0,19.01,19.01,18.99,19.0,24000.0
2013-12-09 13:50:00,19.0,19.01,19.0,19.0,20700.0,19.0,19.01,19.0,19.0,20700.0
2013-12-09 13:55:00,19.01,19.01,19.0,19.0,14200.0,19.01,19.01,19.0,19.0,14200.0
2013-12-09 14:00:00,19.0,19.01,18.99,19.01,22100.0,19.0,19.01,18.99,19.01,22100.0
2013-12-09 14:05:00,19.01,19.01,19.0,19.01,44100.0,19.01,19.01,19.0,19.01,44100.0
2013-12-09 14:10:00,19.01,19.03,19.0,19.03,96600.0,19.01,19.03,19.0,19.03,96600.0
2013-12-09 14:15:00,19.04,19.04,19.02,19.03,63200.0,19.04,19.04,19.02,19.03,63200.0
2013-12-09 14:20:00,19.04,19.05,19.03,19.04,48800.0,19.04,19.05,19.03,19.04,48800.0
2013-12-09 14:25:00,19.04,19.11,19.03,19.11,105200.0,19.04,19.11,19.03,19.11,105200.0
2013-12-09 14:30:00,19.11,19.12,19.08,19.1,105100.0,19.11,19.12,19.08,19.1,105100.0
2013-12-09 14:35:00,19.1,19.12,19.1,19.12,50300.0,19.1,19.12,19.1,19.12,50300.0
2013-12-09 14:40:00,19.12,19.14,19.11,19.14,81100.0,19.12,19.14,19.11,19.14,81100.0
2013-12-09 14:45:00,19.14,19.14,19.13,19.13,49100.0,19.14,19.14,19.13,19.13,49100.0
2013-12-09 14:50:00,19.13,19.14,19.13,19.14,35900.0,19.13,19.14,19.13,19.14,35900.0
2013-12-09 14:55:00,19.13,19.18,19.13,19.15,84100.0,19.13,19.18,19.13,19.15,84100.0
2013-12-09 15:00:00,19.15,19.16,19.13,19.13,47000.0,19.15,19.16,19.13,19.13,47000.0
2013-12-09 15:05:00,19.14,19.15,19.13,19.14,37200.0,19.14,19.15,19.13,19.14,37200.0
2013-12-09 15:10:00,19.15,19.21,19.14,19.21,134000.0,19.15,19.21,19.14,19.21,134000.0
2013-12-09 15:15:00,19.21,19.25,19.21,19.22,248000.0,19.21,19.25,19.21,19.22,248000.0
2013-12-09 15:20:00,19.22,19.23,19.21,19.21,56400.0,19.22,19.23,19.21,19.21,56400.0
2013-12-09 15:25:00,19.21,19.22,19.18,19.19,163500.0,19.21,19.22,19.18,19.19,163500.0
2013-12-09 15:30:00,19.19,19.19,19.16,19.19,102000.0,19.19,19.19,19.16,19.19,102000.0
2013-12-09 15:35:00,19.19,19.2,19.14,19.15,90100.0,19.19,19.2,19.14,19.15,90100.0
2013-12-09 15:40:00,19.14,19.19,19.14,19.17,123900.0,19.14,19.19,19.14,19.17,123900.0
2013-12-09 15:45:00,19.17,19.2,19.16,19.19,80800.0,19.17,19.2,19.16,19.19,80800.0
2013-12-09 15:50:00,19.2,19.2,19.17,19.18,197700.0,19.2,19.2,19.17,19.18,197700.0
2013-12-09 15:55:00,19.17,19.18,19.12,19.14,566200.0,19.17,19.18,19.12,19.14,566200.0
2013-12-10 09:30:00,19.66,19.67,19.63,19.64,981700.0,19.66,19.67,19.63,19.64,981700.0
2013-12-10 09:35:00,19.64,19.65,19.59,19.59,344700.0,19.64,19.65,19.59,19.59,344700.0
2013-12-10 09:40:00,19.6,19.61,19.57,19.57,377300.0,19.6,19.61,19.57,19.57,377300.0
2013-12-10 09:45:00,19.58,19.61,19.56,19.57,218500.0,19.58,19.61,19.56,19.57,218500.0
2013-12-10 09:50:00,19.58,19.6,19.57,19.59,129600.0,19.58,19.6,19.57,19.59,129600.0
2013-12-10 09:55:00,19.6,19.61,19.59,19.6,103500.0,19.6,19.61,19.59,19.6,103500.0
2013-12-10 10:00:00,19.61,19.62,19.59,19.61,97200.0,19.61,19.62,19.59,19.61,97200.0
2013-12-10 10:05:00,19.62,19.62,19.58,19.59,107400.0,19.62,19.62,19.58,19.59,107400.0
2013-12-10 10:10:00,19.59,19.61,19.58,19.58,81700.0,19.59,19.61,19.58,19.58,81700.0
2013-12-10 10:15:00,19.59,19.6,19.58,19.58,66500.0,19.59,19.6,19.58,19.58,66500.0
2013-12-10 10:20:00,19.58,19.62,19.58,19.6,135000.0,19.58,19.62,19.58,19.6,135000.0
2013-12-10 10:25:00,19.59,19.63,19.59,19.61,83200.0,19.59,19.63,19.59,19.61,83200.0
2013-12-10 10:30:00,19.61,19.63,19.6,19.62,94700.0,19.61,19.63,19.6,19.62,94700.0
2013-12-10 10:35:00,19.61,19.63,19.6,19.6,92300.0,19.61,19.63,19.6,19.6,92300.0
2013-12-10 10:40:00,19.6,19.61,19.58,19.6,85700.0,19.6,19.61,19.58,19.6,85700.0
2013-12-10 10:45:00,19.59,19.61,19.57,19.59,93800.0,19.59,19.61,19.57,19.59,93800.0
2013-12-10 10:50:00,19.58,19.59,19.57,19.58,54200.0,19.58,19.59,19.57,19.58,54200.0
2013-12-10 10:55:00,19.57,19.59,19.56,19.58,87900.0,19.57,19.59,19.56,19.58,87900.0
2013-12-10 11:00:00,19.59,19.59,19.57,19.58,61900.0,19.59,19.59,19.57,19.58,61900.0
2013-12-10 11:05:00,19.58,19.6,19.58,19.6,27700.0,19.58,19.6,19.58,19.6,27700.0
2013-12-10 11:10:00,19.59,19.6,19.57,19.59,44800.0,19.59,19.6,19.57,19.59,44800.0
2013-12-10 11:15:00,19.59,19.61,19.57,19.57,142800.0,19.59,19.61,19.57,19.57,142800.0
2013-12-10 11:20:00,19.58,19.58,19.56,19.57,57900.0,19.58,19.58,19.56,19.57,57900.0
2013-12-10 11:25:00,19.57,19.59,19.56,19.58,87000.0,19.57,19.59,19.56,19.58,87000.0
2013-12-10 11:30:00,19.59,19.59,19.57,19.57,57800.0,19.59,19.59,19.57,19.57,57800.0
2013-12-10 11:35:00,19.58,19.6,19.58,19.6,71800.0,19.58,19.6,19.58,19.6,71800.0
2013-12-10 11:40:00,19.59,19.6,19.57,19.6,69800.0,19.59,19.6,19.57,19.6,69800.0
2013-12-10 11:45:00,19.6,19.6,19.57,19.6,98900.0,19.6,19.6,19.57,19.6,98900.0
2013-12-10 11:50:00,19.6,19.6,19.58,19.59,34900.0,19.6,19.6,19.58,19.59,34900.0
2013-12-10 11:55:00,19.59,19.61,19.58,19.6,86900.0,19.59,19.61,19.58,19.6,86900.0
2013-12-10 12:00:00,19.6,19.6,19.57,19.58,67700.0,19.6,19.6,19.57,19.58,67700.0
2013-12-10 12:05:00,19.59,19.59,19.57,19.58,76800.0,19.59,19.59,19.57,19.58,76800.0
2013-12-10 12:10:00,19.58,19.59,19.57,19.57,36100.0,19.58,19.59,19.57,19.57,36100.0
2013-12-10 12:15:00,19.57,19.57,19.55,19.56,83900.0,19.57,19.57,19.55,19.56,83900.0
2013-12-10 12:20:00,19.57,19.57,19.51,19.52,191800.0,19.57,19.57,19.51,19.52,191800.0
2013-12-10 12:25:00,19.53,19.55,19.51,19.55,59700.0,19.53,19.55,19.51,19.55,59700.0
2013-12-10 12:30:00,19.54,19.59,19.53,19.58,43100.0,19.54,19.59,19.53,19.58,43100.0
2013-12-10 12:35:00,19.57,19.58,19.56,19.57,47000.0,19.57,19.58,19.56,19.57,47000.0
2013-12-10 12:40:00,19.58,19.59,19.56,19.59,60700.0,19.58,19.59,19.56,19.59,60700.0
2013-12-10 12:45:00,19.59,19.6,19.58,19.6,38000.0,19.59,19.6,19.58,19.6,38000.0
2013-12-10 12:50:00,19.6,19.61,19.59,19.61,66900.0,19.6,19.61,19.59,19.61,66900.0
2013-12-10 12:55:00,19.6,19.61,19.6,19.6,30100.0,19.6,19.61,19.6,19.6,30100.0
2013-12-10 13:00:00,19.6,19.61,19.6,19.61,15300.0,19.6,19.61,19.6,19.61,15300.0
2013-12-10 13:05:00,19.6,19.61,19.59,19.6,48800.0,19.6,19.61,19.59,19.6,48800.0
2013-12-10 13:10:00,19.61,19.62,19.59,19.59,76400.0,19.61,19.62,19.59,19.59,76400.0
2013-12-10 13:15:00,19.59,19.6,19.57,19.58,40300.0,19.59,19.6,19.57,19.58,40300.0
2013-12-10 13:20:00,19.57,19.58,19.55,19.58,72800.0,19.57,19.58,19.55,19.58,72800.0
2013-12-10 13:25:00,19.57,19.58,19.56,19.56,64000.0,19.57,19.58,19.56,19.56,64000.0
2013-12-10 13:30:00,19.55,19.56,19.54,19.56,84700.0,19.55,19.56,19.54,19.56,84700.0
2013-12-10 13:35:00,19.56,19.59,19.56,19.59,44700.0,19.56,19.59,19.56,19.59,44700.0
2013-12-10 13:40:00,19.59,19.6,19.59,19.6,56600.0,19.59,19.6,19.59,19.6,56600.0
2013-12-10 13:45:00,19.59,19.6,19.58,19.6,38700.0,19.59,19.6,19.58,19.6,38700.0
2013-12-10 13:50:00,19.6,19.6,19.59,19.6,38100.0,19.6,19.6,19.59,19.6,38100.0
2013-12-10 13:55:00,19.59,19.61,19.59,19.61,44600.0,19.59,19.61,19.59,19.61,44600.0
2013-12-10 14:00:00,19.6,19.61,19.59,19.59,18400.0,19.6,19.61,19.59,19.59,18400.0
2013-12-10 14:05:00,19.59,19.6,19.58,19.59,40300.0,19.59,19.6,19.58,19.59,40300.0
2013-12-10 14:10:00,19.6,19.61,19.59,19.61,41600.0,19.6,19.61,19.59,19.61,41600.0
2013-12-10 14:15:00,19.6,19.61,19.58,19.58,80300.0,19.6,19.61,19.58,19.58,80300.0
2013-12-10 14:20:00,19.58,19.59,19.55,19.56,53600.0,19.58,19.59,19.55,19.56,53600.0
2013-12-10 14:25:00,19.56,19.57,19.54,19.55,74300.0,19.56,19.57,19.54,19.55,74300.0
2013-12-10 14:30:00,19.55,19.56,19.53,19.54,63100.0,19.55,19.56,19.53,19.54,63100.0
2013-12-10 14:35:00,19.53,19.56,19.53,19.55,31400.0,19.53,19.56,19.53,19.55,31400.0
2013-12-10 14:40:00,19.56,19.56,19.54,19.55,19000.0,19.56,19.56,19.54,19.55,19000.0
2013-12-10 14:45:00,19.54,19.56,19.54,19.55,40600.0,19.54,19.56,19.54,19.55,40600.0
2013-12-10 14:50:00,19.55,19.56,19.54,19.55,32100.0,19.55,19.56,19.54,19.55,32100.0
2013-12-10 14:55:00,19.56,19.56,19.55,19.56,35400.0,19.56,19.56,19.55,19.56,35400.0
2013-12-10 15:00:00,19.56,19.56,19.55,19.55,22900.0,19.56,19.56,19.55,19.55,22900.0
2013-12-10 15:05:00,19.56,19.56,19.55,19.55,23300.0,19.56,19.56,19.55,19.55,23300.0
2013-12-10 15:10:00,19.56,19.56,19.54,19.55,42400.0,19.56,19.56,19.54,19.55,42400.0
2013-12-10 15:15:00,19.56,19.56,19.54,19.54,33300.0,19.56,19.56,19.54,19.54,33300.0
2013-12-10 15:20:00,19.55,19.55,19.54,19.54,19300.0,19.55,19.55,19.54,19.54,19300.0
2013-12-10 15:25:00,19.55,19.59,19.55,19.59,196500.0,19.55,19.59,19.55,19.59,196500.0
2013-12-10 15:30:00,19.58,19.63,19.57,19.63,121000.0,19.58,19.63,19.57,19.63,121000.0
2013-12-10 15:35:00,19.62,19.64,19.6,19.6,106200.0,19.62,19.64,19.6,19.6,106200.0
2013-12-10 15:40:00,19.59,19.63,19.59,19.63,85800.0,19.59,19.63,19.59,19.63,85800.0
2013-12-10 15:45:00,19.63,19.63,19.62,19.63,99900.0,19.63,19.63,19.62,19.63,99900.0
2013-12-10 15:50:00,19.63,19.65,19.62,19.65,307200.0,19.63,19.65,19.62,19.65,307200.0
2013-12-10 15:55:00,19.65,19.65,19.63,19.65,539600.0,19.65,19.65,19.63,19.65,539600.0
2013-12-11 09:30:00,19.67,19.67,19.64,19.66,264000.0,19.67,19.67,19.64,19.66,264000.0
2013-12-11 09:35:00,19.67,19.69,19.66,19.68,74400.0,19.67,19.69,19.66,19.68,74400.0
2013-12-11 09:40:00,19.68,19.69,19.64,19.64,61800.0,19.68,19.69,19.64,19.64,61800.0
2013-12-11 09:45:00,19.65,19.66,19.63,19.64,57300.0,19.65,19.66,19.63,19.64,57300.0
2013-12-11 09:50:00,19.65,19.68,19.65,19.68,62500.0,19.65,19.68,19.65,19.68,62500.0
2013-12-11 09:55:00,19.67,19.69,19.63,19.65,145300.0,19.67,19.69,19.63,19.65,145300.0
2013-12-11 10:00:00,19.64,19.66,19.63,19.64,79900.0,19.64,19.66,19.63,19.64,79900.0
2013-12-11 10:05:00,19.64,19.67,19.64,19.66,51900.0,19.64,19.67,19.64,19.66,51900.0
2013-12-11 10:10:00,19.65,19.66,19.62,19.62,70200.0,19.65,19.66,19.62,19.62,70200.0
2013-12-11 10:15:00,19.62,19.64,19.59,19.61,96700.0,19.62,19.64,19.59,19.61,96700.0
2013-12-11 10:20:00,19.62,19.64,19.61,19.63,72700.0,19.62,19.64,19.61,19.63,72700.0
2013-12-11 10:25:00,19.63,19.67,19.62,19.66,183300.0,19.63,19.67,19.62,19.66,183300.0
2013-12-11 10:30:00,19.66,19.67,19.64,19.64,62200.0,19.66,19.67,19.64,19.64,62200.0
2013-12-11 10:35:00,19.64,19.65,19.64,19.65,82600.0,19.64,19.65,19.64,19.65,82600.0
2013-12-11 10:40:00,19.65,19.65,19.63,19.64,41500.0,19.65,19.65,19.63,19.64,41500.0
2013-12-11 10:45:00,19.64,19.67,19.64,19.66,153500.0,19.64,19.67,19.64,19.66,153500.0
2013-12-11 10:50:00,19.66,19.67,19.61,19.61,61600.0,19.66,19.67,19.61,19.61,61600.0
2013-12-11 10:55:00,19.61,19.62,19.6,19.62,31800.0,19.61,19.62,19.6,19.62,31800.0
2013-12-11 11:00:00,19.62,19.62,19.6,19.62,59200.0,19.62,19.62,19.6,19.62,59200.0
2013-12-11 11:05:00,19.62,19.62,19.6,19.6,31000.0,19.62,19.62,19.6,19.6,31000.0
2013-12-11 11:10:00,19.61,19.62,19.59,19.59,67000.0,19.61,19.62,19.59,19.59,67000.0
2013-12-11 11:15:00,19.59,19.62,19.59,19.62,62000.0,19.59,19.62,19.59,19.62,62000.0
2013-12-11 11:20:00,19.62,19.63,19.61,19.63,105500.0,19.62,19.63,19.61,19.63,105500.0
2013-12-11 11:25:00,19.63,19.63,19.61,19.61,66000.0,19.63,19.63,19.61,19.61,66000.0
2013-12-11 11:30:00,19.61,19.64,19.61,19.64,25700.0,19.61,19.64,19.61,19.64,25700.0
2013-12-11 11:35:00,19.64,19.65,19.63,19.64,23300.0,19.64,19.65,19.63,19.64,23300.0
2013-12-11 11:40:00,19.64,19.67,19.64,19.64,49500.0,19.64,19.67,19.64,19.64,49500.0
2013-12-11 11:45:00,19.64,19.65,19.63,19.63,35200.0,19.64,19.65,19.63,19.63,35200.0
2013-12-11 11:50:00,19.63,19.63,19.61,19.62,34700.0,19.63,19.63,19.61,19.62,34700.0
2013-12-11 11:55:00,19.62,19.64,19.62,19.63,29000.0,19.62,19.64,19.62,19.63,29000.0
2013-12-11 12:00:00,19.63,19.68,19.63,19.66,159500.0,19.63,19.68,19.63,19.66,159500.0
2013-12-11 12:05:00,19.67,19.67,19.63,19.64,45900.0,19.67,19.67,19.63,19.64,45900.0
2013-12-11 12:10:00,19.65,19.65,19.62,19.64,54800.0,19.65,19.65,19.62,19.64,54800.0
2013-12-11 12:15:00,19.64,19.64,19.61,19.61,36600.0,19.64,19.64,19.61,19.61,36600.0
2013-12-11 12:20:00,19.62,19.65,19.62,19.63,73000.0,19.62,19.65,19.62,19.63,73000.0
2013-12-11 12:25:00,19.62,19.63,19.61,19.63,67000.0,19.62,19.63,19.61,19.63,67000.0
2013-12-11 12:30:00,19.63,19.64,19.58,19.6,144000.0,19.63,19.64,19.58,19.6,144000.0
2013-12-11 12:35:00,19.6,19.61,19.58,19.6,35800.0,19.6,19.61,19.58,19.6,35800.0
2013-12-11 12:40:00,19.61,19.61,19.58,19.58,35700.0,19.61,19.61,19.58,19.58,35700.0
2013-12-11 12:45:00,19.59,19.6,19.58,19.6,38700.0,19.59,19.6,19.58,19.6,38700.0
2013-12-11 12:50:00,19.59,19.6,19.58,19.59,78200.0,19.59,19.6,19.58,19.59,78200.0
2013-12-11 12:55:00,19.59,19.6,19.58,19.58,31100.0,19.59,19.6,19.58,19.58,31100.0
2013-12-11 13:00:00,19.58,19.59,19.58,19.59,26300.0,19.58,19.59,19.58,19.59,26300.0
2013-12-11 13:05:00,19.59,19.59,19.58,19.58,89700.0,19.59,19.59,19.58,19.58,89700.0
2013-12-11 13:10:00,19.58,19.59,19.57,19.57,80800.0,19.58,19.59,19.57,19.57,80800.0
2013-12-11 13:15:00,19.57,19.59,19.57,19.59,164700.0,19.57,19.59,19.57,19.59,164700.0
2013-12-11 13:20:00,19.59,19.6,19.58,19.6,117200.0,19.59,19.6,19.58,19.6,117200.0
2013-12-11 13:25:00,19.6,19.61,19.59,19.6,67700.0,19.6,19.61,19.59,19.6,67700.0
2013-12-11 13:30:00,19.6,19.6,19.58,19.59,35200.0,19.6,19.6,19.58,19.59,35200.0
2013-12-11 13:35:00,19.58,19.58,19.57,19.58,111600.0,19.58,19.58,19.57,19.58,111600.0
2013-12-11 13:40:00,19.57,19.59,19.56,19.57,81700.0,19.57,19.59,19.56,19.57,81700.0
2013-12-11 13:45:00,19.57,19.61,19.57,19.6,53300.0,19.57,19.61,19.57,19.6,53300.0
2013-12-11 13:50:00,19.59,19.6,19.58,19.59,17200.0,19.59,19.6,19.58,19.59,17200.0
2013-12-11 13:55:00,19.58,19.6,19.58,19.59,31700.0,19.58,19.6,19.58,19.59,31700.0
2013-12-11 14:00:00,19.59,19.62,19.59,19.61,45100.0,19.59,19.62,19.59,19.61,45100.0
2013-12-11 14:05:00,19.6,19.61,19.59,19.6,35500.0,19.6,19.61,19.59,19.6,35500.0
2013-12-11 14:10:00,19.6,19.62,19.59,19.62,103500.0,19.6,19.62,19.59,19.62,103500.0
2013-12-11 14:15:00,19.62,19.63,19.6,19.61,78500.0,19.62,19.63,19.6,19.61,78500.0
2013-12-11 14:20:00,19.61,19.61,19.6,19.6,16100.0,19.61,19.61,19.6,19.6,16100.0
2013-12-11 14:25:00,19.6,19.61,19.59,19.6,31200.0,19.6,19.61,19.59,19.6,31200.0
2013-12-11 14:30:00,19.61,19.62,19.6,19.61,21200.0,19.61,19.62,19.6,19.61,21200.0
2013-12-11 14:35:00,19.6,19.61,19.53,19.54,111600.0,19.6,19.61,19.53,19.54,111600.0
2013-12-11 14:40:00,19.54,19.57,19.53,19.55,83400.0,19.54,19.57,19.53,19.55,83400.0
2013-12-11 14:45:00,19.55,19.56,19.53,19.55,45700.0,19.55,19.56,19.53,19.55,45700.0
2013-12-11 14:50:00,19.55,19.55,19.5,19.54,102600.0,19.55,19.55,19.5,19.54,102600.0
2013-12-11 14:55:00,19.53,19.53,19.51,19.51,95200.0,19.53,19.53,19.51,19.51,95200.0
2013-12-11 15:00:00,19.51,19.55,19.51,19.53,88400.0,19.51,19.55,19.51,19.53,88400.0
2013-12-11 15:05:00,19.52,19.53,19.51,19.51,34100.0,19.52,19.53,19.51,19.51,34100.0
2013-12-11 15:10:00,19.51,19.55,19.51,19.55,149500.0,19.51,19.55,19.51,19.55,149500.0
2013-12-11 15:15:00,19.54,19.55,19.53,19.53,24100.0,19.54,19.55,19.53,19.53,24100.0
2013-12-11 15:20:00,19.53,19.54,19.5,19.52,69400.0,19.53,19.54,19.5,19.52,69400.0
2013-12-11 15:25:00,19.52,19.53,19.51,19.52,32500.0,19.52,19.53,19.51,19.52,32500.0
2013-12-11 15:30:00,19.52,19.53,19.52,19.53,72300.0,19.52,19.53,19.52,19.53,72300.0
2013-12-11 15:35:00,19.53,19.55,19.53,19.55,96100.0,19.53,19.55,19.53,19.55,96100.0
2013-12-11 15:40:00,19.55,19.56,19.55,19.55,95500.0,19.55,19.56,19.55,19.55,95500.0
2013-12-11 15:45:00,19.56,19.58,19.55,19.55,111200.0,19.56,19.58,19.55,19.55,111200.0
2013-12-11 15:50:00,19.55,19.56,19.52,19.53,144500.0,19.55,19.56,19.52,19.53,144500.0
2013-12-11 15:55:00,19.54,19.56,19.53,19.55,250800.0,19.54,19.56,19.53,19.55,250800.0
2013-12-12 09:30:00,18.84,18.86,18.81,18.84,503300.0,18.84,18.86,18.81,18.84,503300.0
2013-12-12 09:35:00,18.84,18.86,18.82,18.83,324400.0,18.84,18.86,18.82,18.83,324400.0
2013-12-12 09:40:00,18.84,18.84,18.75,18.76,436000.0,18.84,18.84,18.75,18.76,436000.0
2013-12-12 09:45:00,18.75,18.79,18.74,18.78,256200.0,18.75,18.79,18.74,18.78,256200.0
2013-12-12 09:50:00,18.78,18.8,18.76,18.77,143700.0,18.78,18.8,18.76,18.77,143700.0
2013-12-12 09:55:00,18.77,18.82,18.76,18.8,170100.0,18.77,18.82,18.76,18.8,170100.0
2013-12-12 10:00:00,18.8,18.8,18.77,18.79,150300.0,18.8,18.8,18.77,18.79,150300.0
2013-12-12 10:05:00,18.79,18.83,18.78,18.83,118300.0,18.79,18.83,18.78,18.83,118300.0
2013-12-12 10:10:00,18.83,18.84,18.82,18.83,213500.0,18.83,18.84,18.82,18.83,213500.0
2013-12-12 10:15:00,18.83,18.85,18.82,18.85,118800.0,18.83,18.85,18.82,18.85,118800.0
2013-12-12 10:20:00,18.85,18.87,18.85,18.87,153500.0,18.85,18.87,18.85,18.87,153500.0
2013-12-12 10:25:00,18.86,18.86,18.82,18.84,90400.0,18.86,18.86,18.82,18.84,90400.0
2013-12-12 10:30:00,18.84,18.84,18.78,18.78,123100.0,18.84,18.84,18.78,18.78,123100.0
2013-12-12 10:35:00,18.79,18.8,18.75,18.79,200500.0,18.79,18.8,18.75,18.79,200500.0
2013-12-12 10:40:00,18.79,18.82,18.79,18.81,134500.0,18.79,18.82,18.79,18.81,134500.0
2013-12-12 10:45:00,18.81,18.82,18.79,18.8,151000.0,18.81,18.82,18.79,18.8,151000.0
2013-12-12 10:50:00,18.8,18.8,18.77,18.77,86600.0,18.8,18.8,18.77,18.77,86600.0
2013-12-12 10:55:00,18.77,18.8,18.76,18.79,110000.0,18.77,18.8,18.76,18.79,110000.0
2013-12-12 11:00:00,18.79,18.84,18.79,18.81,301200.0,18.79,18.84,18.79,18.81,301200.0
2013-12-12 11:05:00,18.8,18.82,18.79,18.8,93900.0,18.8,18.82,18.79,18.8,93900.0
2013-12-12 11:10:00,18.8,18.83,18.8,18.81,118300.0,18.8,18.83,18.8,18.81,118300.0
2013-12-12 11:15:00,18.81,18.84,18.81,18.83,127400.0,18.81,18.84,18.81,18.83,127400.0
2013-12-12 11:20:00,18.83,18.83,18.82,18.82,50400.0,18.83,18.83,18.82,18.82,50400.0
2013-12-12 11:25:00,18.82,18.85,18.82,18.82,71300.0,18.82,18.85,18.82,18.82,71300.0
2013-12-12 11:30:00,18.82,18.84,18.81,18.83,72400.0,18.82,18.84,18.81,18.83,72400.0
2013-12-12 11:35:00,18.83,18.84,18.82,18.82,52000.0,18.83,18.84,18.82,18.82,52000.0
2013-12-12 11:40:00,18.83,18.84,18.81,18.82,83500.0,18.83,18.84,18.81,18.82,83500.0
2013-12-12 11:45:00,18.82,18.82,18.77,18.78,117200.0,18.82,18.82,18.77,18.78,117200.0
2013-12-12 11:50:00,18.79,18.8,18.77,18.77,83100.0,18.79,18.8,18.77,18.77,83100.0
2013-12-12 11:55:00,18.77,18.79,18.77,18.78,122400.0,18.77,18.79,18.77,18.78,122400.0
2013-12-12 12:00:00,18.78,18.78,18.77,18.77,100100.0,18.78,18.78,18.77,18.77,100100.0
2013-12-12 12:05:00,18.78,18.78,18.74,18.77,214000.0,18.78,18.78,18.74,18.77,214000.0
2013-12-12 12:10:00,18.77,18.77,18.73,18.76,172100.0,18.77,18.77,18.73,18.76,172100.0
2013-12-12 12:15:00,18.76,18.77,18.75,18.77,25800.0,18.76,18.77,18.75,18.77,25800.0
2013-12-12 12:20:00,18.76,18.79,18.75,18.78,57600.0,18.76,18.79,18.75,18.78,57600.0
2013-12-12 12:25:00,18.78,18.78,18.75,18.76,62400.0,18.78,18.78,18.75,18.76,62400.0
2013-12-12 12:30:00,18.76,18.78,18.75,18.76,48100.0,18.76,18.78,18.75,18.76,48100.0
2013-12-12 12:35:00,18.76,18.8,18.76,18.8,40600.0,18.76,18.8,18.76,18.8,40600.0
2013-12-12 12:40:00,18.8,18.81,18.78,18.79,68600.0,18.8,18.81,18.78,18.79,68600.0
2013-12-12 12:45:00,18.79,18.82,18.79,18.82,60400.0,18.79,18.82,18.79,18.82,60400.0
2013-12-12 12:50:00,18.81,18.82,18.8,18.82,49100.0,18.81,18.82,18.8,18.82,49100.0
2013-12-12 12:55:00,18.81,18.83,18.81,18.81,34000.0,18.81,18.83,18.81,18.81,34000.0
2013-12-12 13:00:00,18.82,18.82,18.78,18.8,83500.0,18.82,18.82,18.78,18.8,83500.0
2013-12-12 13:05:00,18.79,18.8,18.76,18.77,91600.0,18.79,18.8,18.76,18.77,91600.0
2013-12-12 13:10:00,18.77,18.79,18.75,18.78,122200.0,18.77,18.79,18.75,18.78,122200.0
2013-12-12 13:15:00,18.78,18.79,18.77,18.77,51100.0,18.78,18.79,18.77,18.77,51100.0
2013-12-12 13:20:00,18.78,18.79,18.75,18.77,135000.0,18.78,18.79,18.75,18.77,135000.0
2013-12-12 13:25:00,18.77,18.77,18.73,18.75,143400.0,18.77,18.77,18.73,18.75,143400.0
2013-12-12 13:30:00,18.75,18.79,18.74,18.77,94100.0,18.75,18.79,18.74,18.77,94100.0
2013-12-12 13:35:00,18.77,18.78,18.71,18.77,198300.0,18.77,18.78,18.71,18.77,198300.0
2013-12-12 13:40:00,18.77,18.79,18.76,18.76,74700.0,18.77,18.79,18.76,18.76,74700.0
2013-12-12 13:45:00,18.77,18.77,18.76,18.77,20500.0,18.77,18.77,18.76,18.77,20500.0
2013-12-12 13:50:00,18.77,18.77,18.75,18.75,24700.0,18.77,18.77,18.75,18.75,24700.0
2013-12-12 13:55:00,18.76,18.77,18.74,18.76,58900.0,18.76,18.77,18.74,18.76,58900.0
2013-12-12 14:00:00,18.77,18.8,18.77,18.8,35900.0,18.77,18.8,18.77,18.8,35900.0
2013-12-12 14:05:00,18.8,18.82,18.78,18.79,44900.0,18.8,18.82,18.78,18.79,44900.0
2013-12-12 14:10:00,18.79,18.81,18.78,18.81,35400.0,18.79,18.81,18.78,18.81,35400.0
2013-12-12 14:15:00,18.8,18.8,18.79,18.8,24400.0,18.8,18.8,18.79,18.8,24400.0
2013-12-12 14:20:00,18.8,18.8,18.79,18.8,24800.0,18.8,18.8,18.79,18.8,24800.0
2013-12-12 14:25:00,18.8,18.83,18.8,18.82,27300.0,18.8,18.83,18.8,18.82,27300.0
2013-12-12 14:30:00,18.82,18.83,18.81,18.82,60000.0,18.82,18.83,18.81,18.82,60000.0
2013-12-12 14:35:00,18.83,18.83,18.81,18.82,68600.0,18.83,18.83,18.81,18.82,68600.0
2013-12-12 14:40:00,18.81,18.82,18.8,18.81,13600.0,18.81,18.82,18.8,18.81,13600.0
2013-12-12 14:45:00,18.81,18.81,18.8,18.8,16800.0,18.81,18.81,18.8,18.8,16800.0
2013-12-12 14:50:00,18.81,18.81,18.78,18.78,58900.0,18.81,18.81,18.78,18.78,58900.0
2013-12-12 14:55:00,18.78,18.8,18.77,18.8,63100.0,18.78,18.8,18.77,18.8,63100.0
2013-12-12 15:00:00,18.8,18.82,18.8,18.81,39900.0,18.8,18.82,18.8,18.81,39900.0
2013-12-12 15:05:00,18.81,18.82,18.81,18.82,19900.0,18.81,18.82,18.81,18.82,19900.0
2013-12-12 15:10:00,18.81,18.82,18.79,18.79,73700.0,18.81,18.82,18.79,18.79,73700.0
2013-12-12 15:15:00,18.79,18.81,18.79,18.8,41200.0,18.79,18.81,18.79,18.8,41200.0
2013-12-12 15:20:00,18.8,18.81,18.79,18.8,28200.0,18.8,18.81,18.79,18.8,28200.0
2013-12-12 15:25:00,18.8,18.81,18.79,18.8,59800.0,18.8,18.81,18.79,18.8,59800.0
2013-12-12 15:30:00,18.79,18.82,18.79,18.82,57500.0,18.79,18.82,18.79,18.82,57500.0
2013-12-12 15:35:00,18.82,18.82,18.79,18.8,230400.0,18.82,18.82,18.79,18.8,230400.0
2013-12-12 15:40:00,18.8,18.81,18.78,18.79,298600.0,18.8,18.81,18.78,18.79,298600.0
2013-12-12 15:45:00,18.79,18.79,18.77,18.78,157100.0,18.79,18.79,18.77,18.78,157100.0
2013-12-12 15:50:00,18.78,18.78,18.77,18.77,244100.0,18.78,18.78,18.77,18.77,244100.0
2013-12-12 15:55:00,18.78,18.81,18.77,18.81,678100.0,18.78,18.81,18.77,18.81,678100.0
2013-12-13 09:30:00,18.89,18.9,18.86,18.87,273800.0,18.89,18.9,18.86,18.87,273800.0
2013-12-13 09:35:00,18.87,18.88,18.84,18.88,108000.0,18.87,18.88,18.84,18.88,108000.0
2013-12-13 09:40:00,18.88,18.89,18.86,18.88,60800.0,18.88,18.89,18.86,18.88,60800.0
2013-12-13 09:45:00,18.88,18.89,18.87,18.87,113400.0,18.88,18.89,18.87,18.87,113400.0
2013-12-13 09:50:00,18.87,18.9,18.87,18.88,115700.0,18.87,18.9,18.87,18.88,115700.0
2013-12-13 09:55:00,18.88,18.89,18.86,18.88,121900.0,18.88,18.89,18.86,18.88,121900.0
2013-12-13 10:00:00,18.88,18.89,18.86,18.89,40000.0,18.88,18.89,18.86,18.89,40000.0
2013-12-13 10:05:00,18.89,18.89,18.87,18.87,86800.0,18.89,18.89,18.87,18.87,86800.0
2013-12-13 10:10:00,18.88,18.89,18.86,18.89,60800.0,18.88,18.89,18.86,18.89,60800.0
2013-12-13 10:15:00,18.89,18.92,18.88,18.9,101200.0,18.89,18.92,18.88,18.9,101200.0
2013-12-13 10:20:00,18.9,18.94,18.9,18.94,137800.0,18.9,18.94,18.9,18.94,137800.0
2013-12-13 10:25:00,18.94,19.0,18.93,18.99,247600.0,18.94,19.0,18.93,18.99,247600.0
2013-12-13 10:30:00,19.0,19.03,18.99,18.99,200700.0,19.0,19.03,18.99,18.99,200700.0
2013-12-13 10:35:00,19.0,19.01,18.99,19.0,100800.0,19.0,19.01,18.99,19.0,100800.0
2013-12-13 10:40:00,19.0,19.01,18.99,19.0,53600.0,19.0,19.01,18.99,19.0,53600.0
2013-12-13 10:45:00,18.99,19.0,18.98,18.99,52600.0,18.99,19.0,18.98,18.99,52600.0
2013-12-13 10:50:00,18.99,19.01,18.97,18.98,62200.0,18.99,19.01,18.97,18.98,62200.0
2013-12-13 10:55:00,18.97,19.0,18.97,18.99,44900.0,18.97,19.0,18.97,18.99,44900.0
2013-12-13 11:00:00,18.99,18.99,18.93,18.93,249700.0,18.99,18.99,18.93,18.93,249700.0
2013-12-13 11:05:00,18.93,18.96,18.93,18.95,68900.0,18.93,18.96,18.93,18.95,68900.0
2013-12-13 11:10:00,18.96,18.96,18.94,18.95,17600.0,18.96,18.96,18.94,18.95,17600.0
2013-12-13 11:15:00,18.95,18.98,18.95,18.97,46700.0,18.95,18.98,18.95,18.97,46700.0
2013-12-13 11:20:00,18.97,18.99,18.97,18.98,53500.0,18.97,18.99,18.97,18.98,53500.0
2013-12-13 11:25:00,18.98,18.98,18.96,18.96,54900.0,18.98,18.98,18.96,18.96,54900.0
2013-12-13 11:30:00,18.96,18.99,18.95,18.98,56600.0,18.96,18.99,18.95,18.98,56600.0
2013-12-13 11:35:00,18.97,19.01,18.97,19.01,54500.0,18.97,19.01,18.97,19.01,54500.0
2013-12-13 11:40:00,19.0,19.01,18.98,18.99,36200.0,19.0,19.01,18.98,18.99,36200.0
2013-12-13 11:45:00,18.99,19.01,18.98,18.99,61700.0,18.99,19.01,18.98,18.99,61700.0
2013-12-13 11:50:00,19.0,19.02,19.0,19.01,46000.0,19.0,19.02,19.0,19.01,46000.0
2013-12-13 11:55:00,19.0,19.0,18.97,18.98,31900.0,19.0,19.0,18.97,18.98,31900.0
2013-12-13 12:00:00,18.99,19.0,18.98,19.0,42600.0,18.99,19.0,18.98,19.0,42600.0
2013-12-13 12:05:00,18.99,19.01,18.98,18.99,34700.0,18.99,19.01,18.98,18.99,34700.0
2013-12-13 12:10:00,18.98,18.99,18.97,18.98,32200.0,18.98,18.99,18.97,18.98,32200.0
2013-12-13 12:15:00,18.97,18.98,18.97,18.98,27300.0,18.97,18.98,18.97,18.98,27300.0
2013-12-13 12:20:00,18.98,18.98,18.94,18.94,68700.0,18.98,18.98,18.94,18.94,68700.0
2013-12-13 12:25:00,18.94,18.96,18.94,18.95,50800.0,18.94,18.96,18.94,18.95,50800.0
2013-12-13 12:30:00,18.95,18.95,18.92,18.92,44100.0,18.95,18.95,18.92,18.92,44100.0
2013-12-13 12:35:00,18.93,18.98,18.93,18.96,89100.0,18.93,18.98,18.93,18.96,89100.0
2013-12-13 12:40:00,18.96,18.97,18.95,18.96,13700.0,18.96,18.97,18.95,18.96,13700.0
2013-12-13 12:45:00,18.96,18.96,18.95,18.96,9500.0,18.96,18.96,18.95,18.96,9500.0
2013-12-13 12:50:00,18.95,18.96,18.94,18.95,25700.0,18.95,18.96,18.94,18.95,25700.0
2013-12-13 12:55:00,18.94,18.95,18.94,18.95,13600.0,18.94,18.95,18.94,18.95,13600.0
2013-12-13 13:00:00,18.94,18.96,18.93,18.96,40300.0,18.94,18.96,18.93,18.96,40300.0
2013-12-13 13:05:00,18.96,18.96,18.93,18.93,26900.0,18.96,18.96,18.93,18.93,26900.0
2013-12-13 13:10:00,18.93,18.94,18.92,18.93,29300.0,18.93,18.94,18.92,18.93,29300.0
2013-12-13 13:15:00,18.92,18.93,18.91,18.91,31200.0,18.92,18.93,18.91,18.91,31200.0
2013-12-13 13:20:00,18.91,18.91,18.89,18.9,118400.0,18.91,18.91,18.89,18.9,118400.0
2013-12-13 13:25:00,18.9,18.92,18.89,18.91,61400.0,18.9,18.92,18.89,18.91,61400.0
2013-12-13 13:30:00,18.92,18.92,18.91,18.91,18700.0,18.92,18.92,18.91,18.91,18700.0
2013-12-13 13:35:00,18.92,18.92,18.91,18.92,34100.0,18.92,18.92,18.91,18.92,34100.0
2013-12-13 13:40:00,18.92,18.92,18.89,18.9,37500.0,18.92,18.92,18.89,18.9,37500.0
2013-12-13 13:45:00,18.89,18.91,18.89,18.91,29600.0,18.89,18.91,18.89,18.91,29600.0
2013-12-13 13:50:00,18.91,18.91,18.89,18.91,229400.0,18.91,18.91,18.89,18.91,229400.0
2013-12-13 13:55:00,18.9,18.91,18.89,18.89,19800.0,18.9,18.91,18.89,18.89,19800.0
2013-12-13 14:00:00,18.89,18.9,18.89,18.89,39700.0,18.89,18.9,18.89,18.89,39700.0
2013-12-13 14:05:00,18.89,18.91,18.89,18.91,37300.0,18.89,18.91,18.89,18.91,37300.0
2013-12-13 14:10:00,18.91,18.91,18.9,18.91,35600.0,18.91,18.91,18.9,18.91,35600.0
2013-12-13 14:15:00,18.91,18.92,18.9,18.92,34200.0,18.91,18.92,18.9,18.92,34200.0
2013-12-13 14:20:00,18.92,18.93,18.9,18.93,97800.0,18.92,18.93,18.9,18.93,97800.0
2013-12-13 14:25:00,18.93,18.94,18.92,18.94,47800.0,18.93,18.94,18.92,18.94,47800.0
2013-12-13 14:30:00,18.94,18.94,18.93,18.93,18600.0,18.94,18.94,18.93,18.93,18600.0
2013-12-13 14:35:00,18.93,18.94,18.92,18.94,43300.0,18.93,18.94,18.92,18.94,43300.0
2013-12-13 14:40:00,18.94,18.95,18.93,18.95,20000.0,18.94,18.95,18.93,18.95,20000.0
2013-12-13 14:45:00,18.94,18.96,18.94,18.96,16400.0,18.94,18.96,18.94,18.96,16400.0
2013-12-13 14:50:00,18.96,18.96,18.95,18.96,6300.0,18.96,18.96,18.95,18.96,6300.0
2013-12-13 14:55:00,18.96,18.96,18.94,18.94,46200.0,18.96,18.96,18.94,18.94,46200.0
2013-12-13 15:00:00,18.95,18.95,18.94,18.94,9200.0,18.95,18.95,18.94,18.94,9200.0
2013-12-13 15:05:00,18.95,18.95,18.93,18.94,44200.0,18.95,18.95,18.93,18.94,44200.0
2013-12-13 15:10:00,18.93,18.96,18.93,18.96,61100.0,18.93,18.96,18.93,18.96,61100.0
2013-12-13 15:15:00,18.97,18.97,18.95,18.96,22000.0,18.97,18.97,18.95,18.96,22000.0
2013-12-13 15:20:00,18.96,18.97,18.95,18.96,24200.0,18.96,18.97,18.95,18.96,24200.0
2013-12-13 15:25:00,18.97,18.97,18.95,18.96,15800.0,18.97,18.97,18.95,18.96,15800.0
2013-12-13 15:30:00,18.95,18.98,18.95,18.97,110700.0,18.95,18.98,18.95,18.97,110700.0
2013-12-13 15:35:00,18.98,19.0,18.97,18.98,99700.0,18.98,19.0,18.97,18.98,99700.0
2013-12-13 15:40:00,18.98,18.99,18.97,18.99,46000.0,18.98,18.99,18.97,18.99,46000.0
2013-12-13 15:45:00,18.98,19.0,18.98,19.0,65800.0,18.98,19.0,18.98,19.0,65800.0
2013-12-13 15:50:00,19.0,19.0,18.96,18.97,150800.0,19.0,19.0,18.96,18.97,150800.0
2013-12-13 15:55:00,18.96,18.97,18.94,18.95,374800.0,18.96,18.97,18.94,18.95,374800.0
2013-12-16 09:30:00,18.94,18.95,18.92,18.94,127900.0,18.94,18.95,18.92,18.94,127900.0
2013-12-16 09:35:00,18.93,18.94,18.91,18.93,76100.0,18.93,18.94,18.91,18.93,76100.0
2013-12-16 09:40:00,18.93,18.96,18.93,18.94,74800.0,18.93,18.96,18.93,18.94,74800.0
2013-12-16 09:45:00,18.93,18.94,18.9,18.9,93800.0,18.93,18.94,18.9,18.9,93800.0
2013-12-16 09:50:00,18.9,18.93,18.9,18.9,107100.0,18.9,18.93,18.9,18.9,107100.0
2013-12-16 09:55:00,18.91,18.94,18.91,18.93,92800.0,18.91,18.94,18.91,18.93,92800.0
2013-12-16 10:00:00,18.93,18.96,18.92,18.94,77700.0,18.93,18.96,18.92,18.94,77700.0
2013-12-16 10:05:00,18.94,18.95,18.93,18.93,47900.0,18.94,18.95,18.93,18.93,47900.0
2013-12-16 10:10:00,18.93,18.95,18.93,18.94,26500.0,18.93,18.95,18.93,18.94,26500.0
2013-12-16 10:15:00,18.94,18.98,18.94,18.98,86600.0,18.94,18.98,18.94,18.98,86600.0
2013-12-16 10:20:00,18.97,19.09,18.97,19.04,355200.0,18.97,19.09,18.97,19.04,355200.0
2013-12-16 10:25:00,19.05,19.09,19.03,19.09,144900.0,19.05,19.09,19.03,19.09,144900.0
2013-12-16 10:30:00,19.1,19.16,19.1,19.13,228800.0,19.1,19.16,19.1,19.13,228800.0
2013-12-16 10:35:00,19.13,19.15,19.13,19.13,116900.0,19.13,19.15,19.13,19.13,116900.0
2013-12-16 10:40:00,19.13,19.15,19.13,19.14,40100.0,19.13,19.15,19.13,19.14,40100.0
2013-12-16 10:45:00,19.14,19.14,19.11,19.12,49900.0,19.14,19.14,19.11,19.12,49900.0
2013-12-16 10:50:00,19.11,19.12,19.1,19.12,76700.0,19.11,19.12,19.1,19.12,76700.0
2013-12-16 10:55:00,19.11,19.13,19.11,19.13,74800.0,19.11,19.13,19.11,19.13,74800.0
2013-12-16 11:00:00,19.13,19.15,19.12,19.13,138300.0,19.13,19.15,19.12,19.13,138300.0
2013-12-16 11:05:00,19.13,19.15,19.12,19.13,52400.0,19.13,19.15,19.12,19.13,52400.0
2013-12-16 11:10:00,19.14,19.14,19.11,19.13,81000.0,19.14,19.14,19.11,19.13,81000.0
2013-12-16 11:15:00,19.13,19.22,19.13,19.21,182000.0,19.13,19.22,19.13,19.21,182000.0
2013-12-16 11:20:00,19.21,19.41,19.2,19.4,588200.0,19.21,19.41,19.2,19.4,588200.0
2013-12-16 11:25:00,19.4,19.48,19.39,19.42,566100.0,19.4,19.48,19.39,19.42,566100.0
2013-12-16 11:30:00,19.43,19.45,19.42,19.43,92700.0,19.43,19.45,19.42,19.43,92700.0
2013-12-16 11:35:00,19.43,19.49,19.43,19.47,123500.0,19.43,19.49,19.43,19.47,123500.0
2013-12-16 11:40:00,19.48,19.52,19.44,19.44,230400.0,19.48,19.52,19.44,19.44,230400.0
2013-12-16 11:45:00,19.45,19.47,19.43,19.45,107600.0,19.45,19.47,19.43,19.45,107600.0
2013-12-16 11:50:00,19.45,19.48,19.45,19.46,132400.0,19.45,19.48,19.45,19.46,132400.0
2013-12-16 11:55:00,19.46,19.48,19.46,19.46,89100.0,19.46,19.48,19.46,19.46,89100.0
2013-12-16 12:00:00,19.47,19.5,19.46,19.47,148200.0,19.47,19.5,19.46,19.47,148200.0
2013-12-16 12:05:00,19.46,19.47,19.46,19.46,161600.0,19.46,19.47,19.46,19.46,161600.0
2013-12-16 12:10:00,19.47,19.54,19.47,19.53,179400.0,19.47,19.54,19.47,19.53,179400.0
2013-12-16 12:15:00,19.53,19.54,19.5,19.5,145900.0,19.53,19.54,19.5,19.5,145900.0
2013-12-16 12:20:00,19.5,19.52,19.47,19.48,101200.0,19.5,19.52,19.47,19.48,101200.0
2013-12-16 12:25:00,19.48,19.49,19.46,19.48,54600.0,19.48,19.49,19.46,19.48,54600.0
2013-12-16 12:30:00,19.48,19.5,19.45,19.46,166700.0,19.48,19.5,19.45,19.46,166700.0
2013-12-16 12:35:00,19.45,19.46,19.42,19.42,231500.0,19.45,19.46,19.42,19.42,231500.0
2013-12-16 12:40:00,19.42,19.46,19.41,19.45,198600.0,19.42,19.46,19.41,19.45,198600.0
2013-12-16 12:45:00,19.46,19.46,19.43,19.43,138800.0,19.46,19.46,19.43,19.43,138800.0
2013-12-16 12:50:00,19.43,19.44,19.42,19.42,77900.0,19.43,19.44,19.42,19.42,77900.0
2013-12-16 12:55:00,19.42,19.42,19.37,19.41,128500.0,19.42,19.42,19.37,19.41,128500.0
2013-12-16 13:00:00,19.42,19.42,19.35,19.36,124800.0,19.42,19.42,19.35,19.36,124800.0
2013-12-16 13:05:00,19.36,19.38,19.35,19.38,77000.0,19.36,19.38,19.35,19.38,77000.0
2013-12-16 13:10:00,19.38,19.38,19.37,19.38,20000.0,19.38,19.38,19.37,19.38,20000.0
2013-12-16 13:15:00,19.38,19.38,19.34,19.35,87700.0,19.38,19.38,19.34,19.35,87700.0
2013-12-16 13:20:00,19.34,19.37,19.33,19.37,101100.0,19.34,19.37,19.33,19.37,101100.0
2013-12-16 13:25:00,19.36,19.37,19.35,19.36,92200.0,19.36,19.37,19.35,19.36,92200.0
2013-12-16 13:30:00,19.36,19.37,19.35,19.37,46800.0,19.36,19.37,19.35,19.37,46800.0
2013-12-16 13:35:00,19.36,19.38,19.35,19.35,99900.0,19.36,19.38,19.35,19.35,99900.0
2013-12-16 13:40:00,19.35,19.36,19.35,19.36,24700.0,19.35,19.36,19.35,19.36,24700.0
2013-12-16 13:45:00,19.36,19.36,19.32,19.33,68100.0,19.36,19.36,19.32,19.33,68100.0
2013-12-16 13:50:00,19.34,19.34,19.33,19.33,36800.0,19.34,19.34,19.33,19.33,36800.0
2013-12-16 13:55:00,19.34,19.34,19.32,19.32,45700.0,19.34,19.34,19.32,19.32,45700.0
2013-12-16 14:00:00,19.33,19.33,19.32,19.33,43500.0,19.33,19.33,19.32,19.33,43500.0
2013-12-16 14:05:00,19.33,19.34,19.31,19.32,100700.0,19.33,19.34,19.31,19.32,100700.0
2013-12-16 14:10:00,19.32,19.33,19.31,19.32,117700.0,19.32,19.33,19.31,19.32,117700.0
2013-12-16 14:15:00,19.31,19.32,19.29,19.3,68900.0,19.31,19.32,19.29,19.3,68900.0
2013-12-16 14:20:00,19.29,19.31,19.29,19.3,69000.0,19.29,19.31,19.29,19.3,69000.0
2013-12-16 14:25:00,19.3,19.31,19.29,19.3,59900.0,19.3,19.31,19.29,19.3,59900.0
2013-12-16 14:30:00,19.3,19.32,19.3,19.32,55900.0,19.3,19.32,19.3,19.32,55900.0
2013-12-16 14:35:00,19.31,19.32,19.31,19.31,27500.0,19.31,19.32,19.31,19.31,27500.0
2013-12-16 14:40:00,19.31,19.32,19.29,19.29,32000.0,19.31,19.32,19.29,19.29,32000.0
2013-12-16 14:45:00,19.29,19.3,19.29,19.29,17900.0,19.29,19.3,19.29,19.29,17900.0
2013-12-16 14:50:00,19.3,19.32,19.29,19.31,49200.0,19.3,19.32,19.29,19.31,49200.0
2013-12-16 14:55:00,19.31,19.33,19.31,19.32,29600.0,19.31,19.33,19.31,19.32,29600.0
2013-12-16 15:00:00,19.33,19.33,19.3,19.31,62900.0,19.33,19.33,19.3,19.31,62900.0
2013-12-16 15:05:00,19.31,19.32,19.3,19.31,40400.0,19.31,19.32,19.3,19.31,40400.0
2013-12-16 15:10:00,19.3,19.31,19.3,19.3,33000.0,19.3,19.31,19.3,19.3,33000.0
2013-12-16 15:15:00,19.3,19.31,19.27,19.28,79300.0,19.3,19.31,19.27,19.28,79300.0
2013-12-16 15:20:00,19.27,19.28,19.26,19.26,64800.0,19.27,19.28,19.26,19.26,64800.0
2013-12-16 15:25:00,19.26,19.27,19.25,19.25,96400.0,19.26,19.27,19.25,19.25,96400.0
2013-12-16 15:30:00,19.25,19.26,19.25,19.25,33800.0,19.25,19.26,19.25,19.25,33800.0
2013-12-16 15:35:00,19.25,19.28,19.25,19.25,113300.0,19.25,19.28,19.25,19.25,113300.0
2013-12-16 15:40:00,19.25,19.26,19.24,19.24,63600.0,19.25,19.26,19.24,19.24,63600.0
2013-12-16 15:45:00,19.24,19.25,19.24,19.24,71600.0,19.24,19.25,19.24,19.24,71600.0
2013-12-16 15:50:00,19.24,19.25,19.23,19.23,146500.0,19.24,19.25,19.23,19.23,146500.0
2013-12-16 15:55:00,19.23,19.24,19.2,19.21,359600.0,19.23,19.24,19.2,19.21,359600.0
2013-12-17 09:30:00,19.07,19.36,19.06,19.33,450700.0,19.07,19.36,19.06,19.33,450700.0
2013-12-17 09:35:00,19.33,19.38,19.27,19.28,380400.0,19.33,19.38,19.27,19.28,380400.0
2013-12-17 09:40:00,19.28,19.29,19.19,19.23,176600.0,19.28,19.29,19.19,19.23,176600.0
2013-12-17 09:45:00,19.24,19.29,19.22,19.28,200200.0,19.24,19.29,19.22,19.28,200200.0
2013-12-17 09:50:00,19.28,19.28,19.24,19.27,184600.0,19.28,19.28,19.24,19.27,184600.0
2013-12-17 09:55:00,19.27,19.27,19.21,19.23,143800.0,19.27,19.27,19.21,19.23,143800.0
2013-12-17 10:00:00,19.22,19.22,19.11,19.14,478400.0,19.22,19.22,19.11,19.14,478400.0
2013-12-17 10:05:00,19.13,19.14,19.09,19.11,261400.0,19.13,19.14,19.09,19.11,261400.0
2013-12-17 10:10:00,19.11,19.13,19.07,19.12,124400.0,19.11,19.13,19.07,19.12,124400.0
2013-12-17 10:15:00,19.13,19.17,19.11,19.17,95500.0,19.13,19.17,19.11,19.17,95500.0
2013-12-17 10:20:00,19.17,19.21,19.14,19.14,143300.0,19.17,19.21,19.14,19.14,143300.0
2013-12-17 10:25:00,19.15,19.17,19.07,19.1,320800.0,19.15,19.17,19.07,19.1,320800.0
2013-12-17 10:30:00,19.11,19.12,19.08,19.11,204500.0,19.11,19.12,19.08,19.11,204500.0
2013-12-17 10:35:00,19.11,19.12,19.09,19.1,241400.0,19.11,19.12,19.09,19.1,241400.0
2013-12-17 10:40:00,19.1,19.15,19.09,19.11,95800.0,19.1,19.15,19.09,19.11,95800.0
2013-12-17 10:45:00,19.11,19.16,19.11,19.14,132700.0,19.11,19.16,19.11,19.14,132700.0
2013-12-17 10:50:00,19.14,19.14,19.12,19.13,24900.0,19.14,19.14,19.12,19.13,24900.0
2013-12-17 10:55:00,19.13,19.13,19.11,19.13,48900.0,19.13,19.13,19.11,19.13,48900.0
2013-12-17 11:00:00,19.12,19.12,19.1,19.11,46300.0,19.12,19.12,19.1,19.11,46300.0
2013-12-17 11:05:00,19.11,19.13,19.11,19.13,47400.0,19.11,19.13,19.11,19.13,47400.0
2013-12-17 11:10:00,19.13,19.13,19.11,19.13,53700.0,19.13,19.13,19.11,19.13,53700.0
2013-12-17 11:15:00,19.12,19.14,19.12,19.14,60200.0,19.12,19.14,19.12,19.14,60200.0
2013-12-17 11:20:00,19.14,19.19,19.14,19.17,130900.0,19.14,19.19,19.14,19.17,130900.0
2013-12-17 11:25:00,19.17,19.19,19.16,19.18,80300.0,19.17,19.19,19.16,19.18,80300.0
2013-12-17 11:30:00,19.18,19.19,19.15,19.15,76900.0,19.18,19.19,19.15,19.15,76900.0
2013-12-17 11:35:00,19.15,19.16,19.14,19.15,38400.0,19.15,19.16,19.14,19.15,38400.0
2013-12-17 11:40:00,19.16,19.16,19.15,19.15,24800.0,19.16,19.16,19.15,19.15,24800.0
2013-12-17 11:45:00,19.16,19.16,19.15,19.16,41700.0,19.16,19.16,19.15,19.16,41700.0
2013-12-17 11:50:00,19.16,19.16,19.12,19.13,54600.0,19.16,19.16,19.12,19.13,54600.0
2013-12-17 11:55:00,19.12,19.13,19.11,19.12,53400.0,19.12,19.13,19.11,19.12,53400.0
2013-12-17 12:00:00,19.12,19.15,19.11,19.15,47600.0,19.12,19.15,19.11,19.15,47600.0
2013-12-17 12:05:00,19.14,19.14,19.13,19.13,30500.0,19.14,19.14,19.13,19.13,30500.0
2013-12-17 12:10:00,19.13,19.15,19.13,19.13,62500.0,19.13,19.15,19.13,19.13,62500.0
2013-12-17 12:15:00,19.14,19.16,19.13,19.15,46700.0,19.14,19.16,19.13,19.15,46700.0
2013-12-17 12:20:00,19.15,19.17,19.14,19.17,33000.0,19.15,19.17,19.14,19.17,33000.0
2013-12-17 12:25:00,19.17,19.18,19.16,19.17,31900.0,19.17,19.18,19.16,19.17,31900.0
2013-12-17 12:30:00,19.17,19.18,19.16,19.16,52500.0,19.17,19.18,19.16,19.16,52500.0
2013-12-17 12:35:00,19.16,19.17,19.15,19.15,105400.0,19.16,19.17,19.15,19.15,105400.0
2013-12-17 12:40:00,19.16,19.17,19.15,19.15,42900.0,19.16,19.17,19.15,19.15,42900.0
2013-12-17 12:45:00,19.15,19.15,19.13,19.15,64800.0,19.15,19.15,19.13,19.15,64800.0
2013-12-17 12:50:00,19.15,19.17,19.15,19.16,39600.0,19.15,19.17,19.15,19.16,39600.0
2013-12-17 12:55:00,19.17,19.17,19.11,19.12,115500.0,19.17,19.17,19.11,19.12,115500.0
2013-12-17 13:00:00,19.13,19.13,19.08,19.1,81000.0,19.13,19.13,19.08,19.1,81000.0
2013-12-17 13:05:00,19.11,19.19,19.09,19.18,122200.0,19.11,19.19,19.09,19.18,122200.0
2013-12-17 13:10:00,19.17,19.18,19.14,19.16,46700.0,19.17,19.18,19.14,19.16,46700.0
2013-12-17 13:15:00,19.15,19.16,19.14,19.15,34500.0,19.15,19.16,19.14,19.15,34500.0
2013-12-17 13:20:00,19.15,19.15,19.1,19.13,78500.0,19.15,19.15,19.1,19.13,78500.0
2013-12-17 13:25:00,19.13,19.17,19.13,19.15,61000.0,19.13,19.17,19.13,19.15,61000.0
2013-12-17 13:30:00,19.15,19.16,19.14,19.15,63300.0,19.15,19.16,19.14,19.15,63300.0
2013-12-17 13:35:00,19.15,19.16,19.14,19.14,18000.0,19.15,19.16,19.14,19.14,18000.0
2013-12-17 13:40:00,19.15,19.15,19.14,19.15,23900.0,19.15,19.15,19.14,19.15,23900.0
2013-12-17 13:45:00,19.15,19.16,19.14,19.14,32600.0,19.15,19.16,19.14,19.14,32600.0
2013-12-17 13:50:00,19.15,19.15,19.12,19.13,61500.0,19.15,19.15,19.12,19.13,61500.0
2013-12-17 13:55:00,19.13,19.14,19.11,19.13,61200.0,19.13,19.14,19.11,19.13,61200.0
2013-12-17 14:00:00,19.13,19.17,19.13,19.15,29600.0,19.13,19.17,19.13,19.15,29600.0
2013-12-17 14:05:00,19.15,19.16,19.13,19.14,40600.0,19.15,19.16,19.13,19.14,40600.0
2013-12-17 14:10:00,19.14,19.16,19.14,19.16,22700.0,19.14,19.16,19.14,19.16,22700.0
2013-12-17 14:15:00,19.16,19.16,19.13,19.14,27900.0,19.16,19.16,19.13,19.14,27900.0
2013-12-17 14:20:00,19.13,19.14,19.13,19.14,29200.0,19.13,19.14,19.13,19.14,29200.0
2013-12-17 14:25:00,19.13,19.15,19.13,19.14,22600.0,19.13,19.15,19.13,19.14,22600.0
2013-12-17 14:30:00,19.15,19.17,19.14,19.16,80900.0,19.15,19.17,19.14,19.16,80900.0
2013-12-17 14:35:00,19.16,19.17,19.15,19.15,60600.0,19.16,19.17,19.15,19.15,60600.0
2013-12-17 14:40:00,19.15,19.16,19.15,19.16,31700.0,19.15,19.16,19.15,19.16,31700.0
2013-12-17 14:45:00,19.16,19.17,19.14,19.17,64300.0,19.16,19.17,19.14,19.17,64300.0
2013-12-17 14:50:00,19.16,19.18,19.15,19.15,30900.0,19.16,19.18,19.15,19.15,30900.0
2013-12-17 14:55:00,19.15,19.16,19.15,19.15,20700.0,19.15,19.16,19.15,19.15,20700.0
2013-12-17 15:00:00,19.16,19.16,19.14,19.15,37800.0,19.16,19.16,19.14,19.15,37800.0
2013-12-17 15:05:00,19.16,19.17,19.16,19.16,23400.0,19.16,19.17,19.16,19.16,23400.0
2013-12-17 15:10:00,19.16,19.17,19.16,19.16,12100.0,19.16,19.17,19.16,19.16,12100.0
2013-12-17 15:15:00,19.17,19.18,19.16,19.17,34500.0,19.17,19.18,19.16,19.17,34500.0
2013-12-17 15:20:00,19.17,19.19,19.14,19.15,114800.0,19.17,19.19,19.14,19.15,114800.0
2013-12-17 15:25:00,19.14,19.16,19.14,19.15,56700.0,19.14,19.16,19.14,19.15,56700.0
2013-12-17 15:30:00,19.16,19.18,19.16,19.17,42600.0,19.16,19.18,19.16,19.17,42600.0
2013-12-17 15:35:00,19.17,19.18,19.16,19.18,37200.0,19.17,19.18,19.16,19.18,37200.0
2013-12-17 15:40:00,19.17,19.18,19.14,19.14,67800.0,19.17,19.18,19.14,19.14,67800.0
2013-12-17 15:45:00,19.14,19.16,19.14,19.14,167500.0,19.14,19.16,19.14,19.14,167500.0
2013-12-17 15:50:00,19.14,19.15,19.12,19.14,123400.0,19.14,19.15,19.12,19.14,123400.0
2013-12-17 15:55:00,19.14,19.16,19.13,19.13,224300.0,19.14,19.16,19.13,19.13,224300.0
2013-12-18 09:30:00,19.24,19.25,19.21,19.21,234000.0,19.24,19.25,19.21,19.21,234000.0
2013-12-18 09:35:00,19.21,19.24,19.21,19.22,96600.0,19.21,19.24,19.21,19.22,96600.0
2013-12-18 09:40:00,19.22,19.23,19.19,19.2,77400.0,19.22,19.23,19.19,19.2,77400.0
2013-12-18 09:45:00,19.19,19.23,19.19,19.23,47100.0,19.19,19.23,19.19,19.23,47100.0
2013-12-18 09:50:00,19.23,19.25,19.21,19.24,143800.0,19.23,19.25,19.21,19.24,143800.0
2013-12-18 09:55:00,19.23,19.24,19.21,19.22,80900.0,19.23,19.24,19.21,19.22,80900.0
2013-12-18 10:00:00,19.23,19.23,19.2,19.22,154100.0,19.23,19.23,19.2,19.22,154100.0
2013-12-18 10:05:00,19.22,19.26,19.22,19.23,136600.0,19.22,19.26,19.22,19.23,136600.0
2013-12-18 10:10:00,19.23,19.26,19.23,19.26,159400.0,19.23,19.26,19.23,19.26,159400.0
2013-12-18 10:15:00,19.25,19.26,19.23,19.24,47100.0,19.25,19.26,19.23,19.24,47100.0
2013-12-18 10:20:00,19.23,19.25,19.23,19.24,122100.0,19.23,19.25,19.23,19.24,122100.0
2013-12-18 10:25:00,19.24,19.25,19.23,19.23,30700.0,19.24,19.25,19.23,19.23,30700.0
2013-12-18 10:30:00,19.23,19.24,19.22,19.23,33900.0,19.23,19.24,19.22,19.23,33900.0
2013-12-18 10:35:00,19.24,19.25,19.22,19.24,52800.0,19.24,19.25,19.22,19.24,52800.0
2013-12-18 10:40:00,19.24,19.25,19.24,19.25,18800.0,19.24,19.25,19.24,19.25,18800.0
2013-12-18 10:45:00,19.25,19.25,19.24,19.24,32000.0,19.25,19.25,19.24,19.24,32000.0
2013-12-18 10:50:00,19.24,19.25,19.24,19.24,98100.0,19.24,19.25,19.24,19.24,98100.0
2013-12-18 10:55:00,19.24,19.25,19.23,19.25,91300.0,19.24,19.25,19.23,19.25,91300.0
2013-12-18 11:00:00,19.24,19.25,19.22,19.22,62200.0,19.24,19.25,19.22,19.22,62200.0
2013-12-18 11:05:00,19.22,19.23,19.22,19.22,14500.0,19.22,19.23,19.22,19.22,14500.0
2013-12-18 11:10:00,19.22,19.23,19.22,19.22,75400.0,19.22,19.23,19.22,19.22,75400.0
2013-12-18 11:15:00,19.22,19.24,19.22,19.24,24700.0,19.22,19.24,19.22,19.24,24700.0
2013-12-18 11:20:00,19.23,19.24,19.21,19.22,17900.0,19.23,19.24,19.21,19.22,17900.0
2013-12-18 11:25:00,19.21,19.25,19.21,19.24,119700.0,19.21,19.25,19.21,19.24,119700.0
2013-12-18 11:30:00,19.25,19.25,19.22,19.23,63200.0,19.25,19.25,19.22,19.23,63200.0
2013-12-18 11:35:00,19.23,19.24,19.22,19.22,25400.0,19.23,19.24,19.22,19.22,25400.0
2013-12-18 11:40:00,19.23,19.23,19.19,19.19,127000.0,19.23,19.23,19.19,19.19,127000.0
2013-12-18 11:45:00,19.19,19.22,19.18,19.21,76600.0,19.19,19.22,19.18,19.21,76600.0
2013-12-18 11:50:00,19.21,19.22,19.16,19.18,116500.0,19.21,19.22,19.16,19.18,116500.0
2013-12-18 11:55:00,19.19,19.21,19.18,19.21,30900.0,19.19,19.21,19.18,19.21,30900.0
2013-12-18 12:00:00,19.2,19.23,19.19,19.21,90100.0,19.2,19.23,19.19,19.21,90100.0
2013-12-18 12:05:00,19.22,19.24,19.21,19.22,75300.0,19.22,19.24,19.21,19.22,75300.0
2013-12-18 12:10:00,19.22,19.23,19.21,19.23,42200.0,19.22,19.23,19.21,19.23,42200.0
2013-12-18 12:15:00,19.22,19.23,19.21,19.23,43900.0,19.22,19.23,19.21,19.23,43900.0
2013-12-18 12:20:00,19.22,19.24,19.22,19.24,32500.0,19.22,19.24,19.22,19.24,32500.0
2013-12-18 12:25:00,19.24,19.24,19.23,19.24,29400.0,19.24,19.24,19.23,19.24,29400.0
2013-12-18 12:30:00,19.24,19.25,19.23,19.23,58800.0,19.24,19.25,19.23,19.23,58800.0
2013-12-18 12:35:00,19.23,19.24,19.23,19.24,11700.0,19.23,19.24,19.23,19.24,11700.0
2013-12-18 12:40:00,19.23,19.25,19.23,19.25,33600.0,19.23,19.25,19.23,19.25,33600.0
2013-12-18 12:45:00,19.24,19.25,19.24,19.24,9200.0,19.24,19.25,19.24,19.24,9200.0
2013-12-18 12:50:00,19.25,19.31,19.24,19.28,130600.0,19.25,19.31,19.24,19.28,130600.0
2013-12-18 12:55:00,19.28,19.29,19.27,19.27,64800.0,19.28,19.29,19.27,19.27,64800.0
2013-12-18 13:00:00,19.27,19.31,19.27,19.31,95100.0,19.27,19.31,19.27,19.31,95100.0
2013-12-18 13:05:00,19.31,19.38,19.3,19.32,245200.0,19.31,19.38,19.3,19.32,245200.0
2013-12-18 13:10:00,19.32,19.33,19.3,19.31,44000.0,19.32,19.33,19.3,19.31,44000.0
2013-12-18 13:15:00,19.3,19.34,19.3,19.34,73400.0,19.3,19.34,19.3,19.34,73400.0
2013-12-18 13:20:00,19.34,19.36,19.32,19.33,106500.0,19.34,19.36,19.32,19.33,106500.0
2013-12-18 13:25:00,19.33,19.33,19.3,19.31,73900.0,19.33,19.33,19.3,19.31,73900.0
2013-12-18 13:30:00,19.31,19.34,19.31,19.32,63000.0,19.31,19.34,19.31,19.32,63000.0
2013-12-18 13:35:00,19.32,19.35,19.32,19.34,49400.0,19.32,19.35,19.32,19.34,49400.0
2013-12-18 13:40:00,19.35,19.36,19.33,19.34,88300.0,19.35,19.36,19.33,19.34,88300.0
2013-12-18 13:45:00,19.33,19.35,19.33,19.34,33700.0,19.33,19.35,19.33,19.34,33700.0
2013-12-18 13:50:00,19.33,19.46,19.33,19.4,227200.0,19.33,19.46,19.33,19.4,227200.0
2013-12-18 13:55:00,19.4,19.46,19.14,19.41,878700.0,19.4,19.46,19.14,19.41,878700.0
2013-12-18 14:00:00,19.37,19.5,18.94,19.31,469800.0,19.37,19.5,18.94,19.31,469800.0
2013-12-18 14:05:00,19.3,19.44,19.29,19.31,517500.0,19.3,19.44,19.29,19.31,517500.0
2013-12-18 14:10:00,19.32,19.34,19.28,19.28,255700.0,19.32,19.34,19.28,19.28,255700.0
2013-12-18 14:15:00,19.28,19.31,19.23,19.29,158500.0,19.28,19.31,19.23,19.29,158500.0
2013-12-18 14:20:00,19.3,19.41,19.28,19.4,211700.0,19.3,19.41,19.28,19.4,211700.0
2013-12-18 14:25:00,19.4,19.52,19.35,19.43,530300.0,19.4,19.52,19.35,19.43,530300.0
2013-12-18 14:30:00,19.43,19.51,19.37,19.44,339100.0,19.43,19.51,19.37,19.44,339100.0
2013-12-18 14:35:00,19.44,19.49,19.41,19.43,218900.0,19.44,19.49,19.41,19.43,218900.0
2013-12-18 14:40:00,19.42,19.42,19.22,19.32,502400.0,19.42,19.42,19.22,19.32,502400.0
2013-12-18 14:45:00,19.33,19.39,19.25,19.25,185600.0,19.33,19.39,19.25,19.25,185600.0
2013-12-18 14:50:00,19.26,19.31,19.21,19.26,184900.0,19.26,19.31,19.21,19.26,184900.0
2013-12-18 14:55:00,19.27,19.3,19.25,19.27,76700.0,19.27,19.3,19.25,19.27,76700.0
2013-12-18 15:00:00,19.26,19.27,19.21,19.26,132500.0,19.26,19.27,19.21,19.26,132500.0
2013-12-18 15:05:00,19.27,19.3,19.22,19.25,131400.0,19.27,19.3,19.22,19.25,131400.0
2013-12-18 15:10:00,19.24,19.29,19.23,19.24,56300.0,19.24,19.29,19.23,19.24,56300.0
2013-12-18 15:15:00,19.23,19.26,19.23,19.25,107300.0,19.23,19.26,19.23,19.25,107300.0
2013-12-18 15:20:00,19.25,19.29,19.23,19.24,65400.0,19.25,19.29,19.23,19.24,65400.0
2013-12-18 15:25:00,19.24,19.24,19.1,19.1,211900.0,19.24,19.24,19.1,19.1,211900.0
2013-12-18 15:30:00,19.1,19.14,19.03,19.1,342900.0,19.1,19.14,19.03,19.1,342900.0
2013-12-18 15:35:00,19.1,19.1,19.02,19.05,222300.0,19.1,19.1,19.02,19.05,222300.0
2013-12-18 15:40:00,19.04,19.08,18.94,18.95,440200.0,19.04,19.08,18.94,18.95,440200.0
2013-12-18 15:45:00,18.95,19.03,18.93,18.99,451800.0,18.95,19.03,18.93,18.99,451800.0
2013-12-18 15:50:00,18.98,19.05,18.96,19.02,324300.0,18.98,19.05,18.96,19.02,324300.0
2013-12-18 15:55:00,19.02,19.13,18.98,19.09,479200.0,19.02,19.13,18.98,19.09,479200.0
2013-12-19 09:30:00,18.53,18.56,18.52,18.54,883700.0,18.53,18.56,18.52,18.54,883700.0
2013-12-19 09:35:00,18.54,18.55,18.5,18.53,570700.0,18.54,18.55,18.5,18.53,570700.0
2013-12-19 09:40:00,18.53,18.56,18.52,18.53,363200.0,18.53,18.56,18.52,18.53,363200.0
2013-12-19 09:45:00,18.53,18.58,18.5,18.56,482000.0,18.53,18.58,18.5,18.56,482000.0
2013-12-19 09:50:00,18.56,18.56,18.53,18.55,153600.0,18.56,18.56,18.53,18.55,153600.0
2013-12-19 09:55:00,18.55,18.55,18.51,18.53,264200.0,18.55,18.55,18.51,18.53,264200.0
2013-12-19 10:00:00,18.52,18.57,18.49,18.5,341200.0,18.52,18.57,18.49,18.5,341200.0
2013-12-19 10:05:00,18.51,18.52,18.45,18.5,441600.0,18.51,18.52,18.45,18.5,441600.0
2013-12-19 10:10:00,18.5,18.51,18.47,18.48,164200.0,18.5,18.51,18.47,18.48,164200.0
2013-12-19 10:15:00,18.48,18.5,18.48,18.49,122000.0,18.48,18.5,18.48,18.49,122000.0
2013-12-19 10:20:00,18.5,18.51,18.48,18.49,226700.0,18.5,18.51,18.48,18.49,226700.0
2013-12-19 10:25:00,18.5,18.51,18.47,18.48,120500.0,18.5,18.51,18.47,18.48,120500.0
2013-12-19 10:30:00,18.48,18.49,18.42,18.45,204500.0,18.48,18.49,18.42,18.45,204500.0
2013-12-19 10:35:00,18.45,18.48,18.45,18.46,103500.0,18.45,18.48,18.45,18.46,103500.0
2013-12-19 10:40:00,18.46,18.47,18.45,18.46,159300.0,18.46,18.47,18.45,18.46,159300.0
2013-12-19 10:45:00,18.46,18.51,18.45,18.5,193100.0,18.46,18.51,18.45,18.5,193100.0
2013-12-19 10:50:00,18.5,18.5,18.46,18.47,76500.0,18.5,18.5,18.46,18.47,76500.0
2013-12-19 10:55:00,18.46,18.49,18.46,18.48,97500.0,18.46,18.49,18.46,18.48,97500.0
2013-12-19 11:00:00,18.49,18.5,18.47,18.47,93000.0,18.49,18.5,18.47,18.47,93000.0
2013-12-19 11:05:00,18.48,18.51,18.47,18.5,99800.0,18.48,18.51,18.47,18.5,99800.0
2013-12-19 11:10:00,18.5,18.51,18.47,18.48,87600.0,18.5,18.51,18.47,18.48,87600.0
2013-12-19 11:15:00,18.48,18.5,18.47,18.49,85400.0,18.48,18.5,18.47,18.49,85400.0
2013-12-19 11:20:00,18.49,18.5,18.48,18.49,77800.0,18.49,18.5,18.48,18.49,77800.0
2013-12-19 11:25:00,18.5,18.5,18.47,18.47,104700.0,18.5,18.5,18.47,18.47,104700.0
2013-12-19 11:30:00,18.47,18.48,18.46,18.48,265100.0,18.47,18.48,18.46,18.48,265100.0
2013-12-19 11:35:00,18.48,18.52,18.47,18.51,112500.0,18.48,18.52,18.47,18.51,112500.0
2013-12-19 11:40:00,18.51,18.54,18.51,18.54,108900.0,18.51,18.54,18.51,18.54,108900.0
2013-12-19 11:45:00,18.54,18.55,18.53,18.55,109100.0,18.54,18.55,18.53,18.55,109100.0
2013-12-19 11:50:00,18.54,18.55,18.53,18.54,64300.0,18.54,18.55,18.53,18.54,64300.0
2013-12-19 11:55:00,18.54,18.55,18.52,18.53,88300.0,18.54,18.55,18.52,18.53,88300.0
2013-12-19 12:00:00,18.53,18.54,18.51,18.52,64100.0,18.53,18.54,18.51,18.52,64100.0
2013-12-19 12:05:00,18.51,18.52,18.51,18.51,49500.0,18.51,18.52,18.51,18.51,49500.0
2013-12-19 12:10:00,18.51,18.51,18.49,18.49,80600.0,18.51,18.51,18.49,18.49,80600.0
2013-12-19 12:15:00,18.49,18.51,18.49,18.5,31500.0,18.49,18.51,18.49,18.5,31500.0
2013-12-19 12:20:00,18.51,18.53,18.5,18.51,239100.0,18.51,18.53,18.5,18.51,239100.0
2013-12-19 12:25:00,18.51,18.52,18.5,18.52,59000.0,18.51,18.52,18.5,18.52,59000.0
2013-12-19 12:30:00,18.52,18.53,18.49,18.5,129000.0,18.52,18.53,18.49,18.5,129000.0
2013-12-19 12:35:00,18.5,18.51,18.47,18.5,143100.0,18.5,18.51,18.47,18.5,143100.0
2013-12-19 12:40:00,18.5,18.51,18.49,18.51,69000.0,18.5,18.51,18.49,18.51,69000.0
2013-12-19 12:45:00,18.51,18.53,18.5,18.51,107600.0,18.51,18.53,18.5,18.51,107600.0
2013-12-19 12:50:00,18.51,18.52,18.5,18.5,69500.0,18.51,18.52,18.5,18.5,69500.0
2013-12-19 12:55:00,18.5,18.53,18.5,18.52,66900.0,18.5,18.53,18.5,18.52,66900.0
2013-12-19 13:00:00,18.52,18.53,18.5,18.51,104400.0,18.52,18.53,18.5,18.51,104400.0
2013-12-19 13:05:00,18.51,18.53,18.51,18.52,59300.0,18.51,18.53,18.51,18.52,59300.0
2013-12-19 13:10:00,18.52,18.52,18.49,18.5,53500.0,18.52,18.52,18.49,18.5,53500.0
2013-12-19 13:15:00,18.5,18.52,18.49,18.49,50100.0,18.5,18.52,18.49,18.49,50100.0
2013-12-19 13:20:00,18.49,18.5,18.48,18.5,150800.0,18.49,18.5,18.48,18.5,150800.0
2013-12-19 13:25:00,18.49,18.5,18.48,18.49,61700.0,18.49,18.5,18.48,18.49,61700.0
2013-12-19 13:30:00,18.5,18.51,18.49,18.5,53300.0,18.5,18.51,18.49,18.5,53300.0
2013-12-19 13:35:00,18.51,18.51,18.49,18.5,71700.0,18.51,18.51,18.49,18.5,71700.0
2013-12-19 13:40:00,18.5,18.5,18.48,18.49,54800.0,18.5,18.5,18.48,18.49,54800.0
2013-12-19 13:45:00,18.5,18.52,18.5,18.51,89600.0,18.5,18.52,18.5,18.51,89600.0
2013-12-19 13:50:00,18.51,18.52,18.5,18.51,49600.0,18.51,18.52,18.5,18.51,49600.0
2013-12-19 13:55:00,18.51,18.52,18.51,18.52,29700.0,18.51,18.52,18.51,18.52,29700.0
2013-12-19 14:00:00,18.52,18.53,18.5,18.53,92200.0,18.52,18.53,18.5,18.53,92200.0
2013-12-19 14:05:00,18.54,18.54,18.53,18.53,53000.0,18.54,18.54,18.53,18.53,53000.0
2013-12-19 14:10:00,18.54,18.55,18.53,18.53,52900.0,18.54,18.55,18.53,18.53,52900.0
2013-12-19 14:15:00,18.54,18.55,18.53,18.54,41300.0,18.54,18.55,18.53,18.54,41300.0
2013-12-19 14:20:00,18.54,18.55,18.53,18.54,38900.0,18.54,18.55,18.53,18.54,38900.0
2013-12-19 14:25:00,18.54,18.55,18.54,18.54,26600.0,18.54,18.55,18.54,18.54,26600.0
2013-12-19 14:30:00,18.55,18.55,18.54,18.54,33600.0,18.55,18.55,18.54,18.54,33600.0
2013-12-19 14:35:00,18.54,18.55,18.53,18.53,43700.0,18.54,18.55,18.53,18.53,43700.0
2013-12-19 14:40:00,18.53,18.55,18.53,18.54,28300.0,18.53,18.55,18.53,18.54,28300.0
2013-12-19 14:45:00,18.54,18.54,18.53,18.54,43900.0,18.54,18.54,18.53,18.54,43900.0
2013-12-19 14:50:00,18.53,18.55,18.53,18.54,59600.0,18.53,18.55,18.53,18.54,59600.0
2013-12-19 14:55:00,18.54,18.55,18.54,18.55,81300.0,18.54,18.55,18.54,18.55,81300.0
2013-12-19 15:00:00,18.55,18.55,18.53,18.53,63300.0,18.55,18.55,18.53,18.53,63300.0
2013-12-19 15:05:00,18.54,18.54,18.53,18.53,33300.0,18.54,18.54,18.53,18.53,33300.0
2013-12-19 15:10:00,18.53,18.54,18.5,18.51,136400.0,18.53,18.54,18.5,18.51,136400.0
2013-12-19 15:15:00,18.5,18.51,18.48,18.51,157700.0,18.5,18.51,18.48,18.51,157700.0
2013-12-19 15:20:00,18.5,18.52,18.5,18.5,141400.0,18.5,18.52,18.5,18.5,141400.0
2013-12-19 15:25:00,18.5,18.5,18.46,18.47,248800.0,18.5,18.5,18.46,18.47,248800.0
2013-12-19 15:30:00,18.47,18.51,18.47,18.48,146500.0,18.47,18.51,18.47,18.48,146500.0
2013-12-19 15:35:00,18.48,18.5,18.47,18.5,77900.0,18.48,18.5,18.47,18.5,77900.0
2013-12-19 15:40:00,18.49,18.5,18.46,18.46,158800.0,18.49,18.5,18.46,18.46,158800.0
2013-12-19 15:45:00,18.46,18.49,18.46,18.47,285400.0,18.46,18.49,18.46,18.47,285400.0
2013-12-19 15:50:00,18.48,18.49,18.47,18.48,197500.0,18.48,18.49,18.47,18.48,197500.0
2013-12-19 15:55:00,18.48,18.49,18.46,18.49,805200.0,18.48,18.49,18.46,18.49,805200.0
2013-12-20 09:30:00,18.56,18.57,18.52,18.56,389800.0,18.56,18.57,18.52,18.56,389800.0
2013-12-20 09:35:00,18.56,18.58,18.54,18.55,233500.0,18.56,18.58,18.54,18.55,233500.0
2013-12-20 09:40:00,18.55,18.56,18.52,18.52,91500.0,18.55,18.56,18.52,18.52,91500.0
2013-12-20 09:45:00,18.52,18.54,18.52,18.52,248200.0,18.52,18.54,18.52,18.52,248200.0
2013-12-20 09:50:00,18.52,18.52,18.5,18.52,105200.0,18.52,18.52,18.5,18.52,105200.0
2013-12-20 09:55:00,18.51,18.52,18.5,18.5,163500.0,18.51,18.52,18.5,18.5,163500.0
2013-12-20 10:00:00,18.5,18.51,18.48,18.5,109600.0,18.5,18.51,18.48,18.5,109600.0
2013-12-20 10:05:00,18.5,18.52,18.5,18.52,98800.0,18.5,18.52,18.5,18.52,98800.0
2013-12-20 10:10:00,18.52,18.56,18.52,18.55,147300.0,18.52,18.56,18.52,18.55,147300.0
2013-12-20 10:15:00,18.55,18.55,18.52,18.52,61900.0,18.55,18.55,18.52,18.52,61900.0
2013-12-20 10:20:00,18.52,18.55,18.52,18.53,126700.0,18.52,18.55,18.52,18.53,126700.0
2013-12-20 10:25:00,18.53,18.63,18.52,18.61,192000.0,18.53,18.63,18.52,18.61,192000.0
2013-12-20 10:30:00,18.6,18.72,18.6,18.71,258900.0,18.6,18.72,18.6,18.71,258900.0
2013-12-20 10:35:00,18.71,18.77,18.71,18.72,242700.0,18.71,18.77,18.71,18.72,242700.0
2013-12-20 10:40:00,18.72,18.76,18.71,18.72,122500.0,18.72,18.76,18.71,18.72,122500.0
2013-12-20 10:45:00,18.72,18.73,18.7,18.71,100000.0,18.72,18.73,18.7,18.71,100000.0
2013-12-20 10:50:00,18.71,18.72,18.69,18.7,108800.0,18.71,18.72,18.69,18.7,108800.0
2013-12-20 10:55:00,18.7,18.71,18.69,18.7,86000.0,18.7,18.71,18.69,18.7,86000.0
2013-12-20 11:00:00,18.7,18.71,18.69,18.69,84600.0,18.7,18.71,18.69,18.69,84600.0
2013-12-20 11:05:00,18.69,18.7,18.68,18.7,117800.0,18.69,18.7,18.68,18.7,117800.0
2013-12-20 11:10:00,18.69,18.76,18.69,18.73,172900.0,18.69,18.76,18.69,18.73,172900.0
2013-12-20 11:15:00,18.73,18.73,18.7,18.71,126200.0,18.73,18.73,18.7,18.71,126200.0
2013-12-20 11:20:00,18.7,18.72,18.7,18.71,80100.0,18.7,18.72,18.7,18.71,80100.0
2013-12-20 11:25:00,18.71,18.72,18.7,18.71,144800.0,18.71,18.72,18.7,18.71,144800.0
2013-12-20 11:30:00,18.72,18.74,18.72,18.72,73900.0,18.72,18.74,18.72,18.72,73900.0
2013-12-20 11:35:00,18.72,18.72,18.71,18.71,65000.0,18.72,18.72,18.71,18.71,65000.0
2013-12-20 11:40:00,18.71,18.74,18.71,18.73,69600.0,18.71,18.74,18.71,18.73,69600.0
2013-12-20 11:45:00,18.73,18.8,18.73,18.79,214300.0,18.73,18.8,18.73,18.79,214300.0
2013-12-20 11:50:00,18.79,18.79,18.74,18.74,95600.0,18.79,18.79,18.74,18.74,95600.0
2013-12-20 11:55:00,18.74,18.75,18.72,18.73,76100.0,18.74,18.75,18.72,18.73,76100.0
2013-12-20 12:00:00,18.73,18.74,18.72,18.74,33400.0,18.73,18.74,18.72,18.74,33400.0
2013-12-20 12:05:00,18.74,18.76,18.73,18.74,47900.0,18.74,18.76,18.73,18.74,47900.0
2013-12-20 12:10:00,18.73,18.75,18.73,18.74,36700.0,18.73,18.75,18.73,18.74,36700.0
2013-12-20 12:15:00,18.75,18.76,18.74,18.75,27300.0,18.75,18.76,18.74,18.75,27300.0
2013-12-20 12:20:00,18.74,18.74,18.72,18.73,30100.0,18.74,18.74,18.72,18.73,30100.0
2013-12-20 12:25:00,18.72,18.73,18.7,18.71,55500.0,18.72,18.73,18.7,18.71,55500.0
2013-12-20 12:30:00,18.7,18.7,18.66,18.68,97600.0,18.7,18.7,18.66,18.68,97600.0
2013-12-20 12:35:00,18.68,18.68,18.65,18.67,104700.0,18.68,18.68,18.65,18.67,104700.0
2013-12-20 12:40:00,18.67,18.69,18.67,18.68,30300.0,18.67,18.69,18.67,18.68,30300.0
2013-12-20 12:45:00,18.68,18.69,18.66,18.66,28800.0,18.68,18.69,18.66,18.66,28800.0
2013-12-20 12:50:00,18.66,18.68,18.65,18.66,99100.0,18.66,18.68,18.65,18.66,99100.0
2013-12-20 12:55:00,18.66,18.67,18.64,18.64,88900.0,18.66,18.67,18.64,18.64,88900.0
2013-12-20 13:00:00,18.64,18.68,18.64,18.67,77300.0,18.64,18.68,18.64,18.67,77300.0
2013-12-20 13:05:00,18.66,18.69,18.65,18.68,84300.0,18.66,18.69,18.65,18.68,84300.0
2013-12-20 13:10:00,18.68,18.71,18.68,18.68,83500.0,18.68,18.71,18.68,18.68,83500.0
2013-12-20 13:15:00,18.69,18.71,18.68,18.71,66800.0,18.69,18.71,18.68,18.71,66800.0
2013-12-20 13:20:00,18.71,18.76,18.71,18.73,206100.0,18.71,18.76,18.71,18.73,206100.0
2013-12-20 13:25:00,18.73,18.75,18.72,18.73,78900.0,18.73,18.75,18.72,18.73,78900.0
2013-12-20 13:30:00,18.73,18.74,18.71,18.71,131800.0,18.73,18.74,18.71,18.71,131800.0
2013-12-20 13:35:00,18.71,18.72,18.7,18.71,94900.0,18.71,18.72,18.7,18.71,94900.0
2013-12-20 13:40:00,18.71,18.71,18.69,18.7,41600.0,18.71,18.71,18.69,18.7,41600.0
2013-12-20 13:45:00,18.7,18.72,18.69,18.71,55700.0,18.7,18.72,18.69,18.71,55700.0
2013-12-20 13:50:00,18.71,18.71,18.7,18.7,26000.0,18.71,18.71,18.7,18.7,26000.0
2013-12-20 13:55:00,18.71,18.71,18.7,18.7,32600.0,18.71,18.71,18.7,18.7,32600.0
2013-12-20 14:00:00,18.71,18.76,18.7,18.76,258700.0,18.71,18.76,18.7,18.76,258700.0
2013-12-20 14:05:00,18.75,18.76,18.74,18.75,63900.0,18.75,18.76,18.74,18.75,63900.0
2013-12-20 14:10:00,18.76,18.76,18.74,18.75,83100.0,18.76,18.76,18.74,18.75,83100.0
2013-12-20 14:15:00,18.75,18.76,18.73,18.74,125400.0,18.75,18.76,18.73,18.74,125400.0
2013-12-20 14:20:00,18.74,18.74,18.73,18.73,95500.0,18.74,18.74,18.73,18.73,95500.0
2013-12-20 14:25:00,18.73,18.73,18.72,18.72,72500.0,18.73,18.73,18.72,18.72,72500.0
2013-12-20 14:30:00,18.72,18.73,18.7,18.71,63300.0,18.72,18.73,18.7,18.71,63300.0
2013-12-20 14:35:00,18.7,18.71,18.68,18.68,128700.0,18.7,18.71,18.68,18.68,128700.0
2013-12-20 14:40:00,18.69,18.7,18.68,18.7,35600.0,18.69,18.7,18.68,18.7,35600.0
2013-12-20 14:45:00,18.69,18.7,18.67,18.67,105400.0,18.69,18.7,18.67,18.67,105400.0
2013-12-20 14:50:00,18.67,18.69,18.67,18.69,45800.0,18.67,18.69,18.67,18.69,45800.0
2013-12-20 14:55:00,18.69,18.69,18.66,18.67,66000.0,18.69,18.69,18.66,18.67,66000.0
2013-12-20 15:00:00,18.67,18.68,18.67,18.68,31500.0,18.67,18.68,18.67,18.68,31500.0
2013-12-20 15:05:00,18.68,18.68,18.66,18.67,45000.0,18.68,18.68,18.66,18.67,45000.0
2013-12-20 15:10:00,18.68,18.68,18.66,18.67,137300.0,18.68,18.68,18.66,18.67,137300.0
2013-12-20 15:15:00,18.66,18.67,18.66,18.66,28700.0,18.66,18.67,18.66,18.66,28700.0
2013-12-20 15:20:00,18.66,18.67,18.66,18.66,24800.0,18.66,18.67,18.66,18.66,24800.0
2013-12-20 15:25:00,18.66,18.67,18.66,18.66,44300.0,18.66,18.67,18.66,18.66,44300.0
2013-12-20 15:30:00,18.66,18.67,18.65,18.66,67100.0,18.66,18.67,18.65,18.66,67100.0
2013-12-20 15:35:00,18.66,18.66,18.65,18.65,122000.0,18.66,18.66,18.65,18.65,122000.0
2013-12-20 15:40:00,18.65,18.66,18.65,18.65,69200.0,18.65,18.66,18.65,18.65,69200.0
2013-12-20 15:45:00,18.65,18.66,18.62,18.64,134200.0,18.65,18.66,18.62,18.64,134200.0
2013-12-20 15:50:00,18.64,18.65,18.63,18.63,105900.0,18.64,18.65,18.63,18.63,105900.0
2013-12-20 15:55:00,18.64,18.65,18.62,18.62,380500.0,18.64,18.65,18.62,18.62,380500.0
2013-12-23 09:30:00,18.71,18.73,18.7,18.71,239000.0,18.71,18.73,18.7,18.71,239000.0
2013-12-23 09:35:00,18.71,18.74,18.71,18.73,150500.0,18.71,18.74,18.71,18.73,150500.0
2013-12-23 09:40:00,18.73,18.74,18.72,18.72,173700.0,18.73,18.74,18.72,18.72,173700.0
2013-12-23 09:45:00,18.73,18.73,18.72,18.72,48400.0,18.73,18.73,18.72,18.72,48400.0
2013-12-23 09:50:00,18.72,18.75,18.72,18.73,110200.0,18.72,18.75,18.72,18.73,110200.0
2013-12-23 09:55:00,18.74,18.76,18.73,18.74,158200.0,18.74,18.76,18.73,18.74,158200.0
2013-12-23 10:00:00,18.75,18.76,18.73,18.74,117200.0,18.75,18.76,18.73,18.74,117200.0
2013-12-23 10:05:00,18.75,18.76,18.74,18.75,48700.0,18.75,18.76,18.74,18.75,48700.0
2013-12-23 10:10:00,18.76,18.77,18.75,18.75,60600.0,18.76,18.77,18.75,18.75,60600.0
2013-12-23 10:15:00,18.75,18.76,18.74,18.75,91000.0,18.75,18.76,18.74,18.75,91000.0
2013-12-23 10:20:00,18.75,18.76,18.73,18.75,85400.0,18.75,18.76,18.73,18.75,85400.0
2013-12-23 10:25:00,18.76,18.76,18.73,18.74,73400.0,18.76,18.76,18.73,18.74,73400.0
2013-12-23 10:30:00,18.74,18.76,18.73,18.73,79400.0,18.74,18.76,18.73,18.73,79400.0
2013-12-23 10:35:00,18.74,18.8,18.74,18.78,157400.0,18.74,18.8,18.74,18.78,157400.0
2013-12-23 10:40:00,18.77,18.78,18.75,18.77,80400.0,18.77,18.78,18.75,18.77,80400.0
2013-12-23 10:45:00,18.78,18.78,18.76,18.76,53200.0,18.78,18.78,18.76,18.76,53200.0
2013-12-23 10:50:00,18.76,18.78,18.76,18.77,35600.0,18.76,18.78,18.76,18.77,35600.0
2013-12-23 10:55:00,18.78,18.78,18.76,18.76,36100.0,18.78,18.78,18.76,18.76,36100.0
2013-12-23 11:00:00,18.77,18.78,18.76,18.76,60100.0,18.77,18.78,18.76,18.76,60100.0
2013-12-23 11:05:00,18.77,18.77,18.76,18.76,35200.0,18.77,18.77,18.76,18.76,35200.0
2013-12-23 11:10:00,18.76,18.77,18.76,18.76,41800.0,18.76,18.77,18.76,18.76,41800.0
2013-12-23 11:15:00,18.76,18.77,18.76,18.76,35800.0,18.76,18.77,18.76,18.76,35800.0
2013-12-23 11:20:00,18.77,18.77,18.76,18.76,27800.0,18.77,18.77,18.76,18.76,27800.0
2013-12-23 11:25:00,18.77,18.77,18.76,18.76,24900.0,18.77,18.77,18.76,18.76,24900.0
2013-12-23 11:30:00,18.77,18.78,18.76,18.76,89800.0,18.77,18.78,18.76,18.76,89800.0
2013-12-23 11:35:00,18.76,18.77,18.76,18.77,115700.0,18.76,18.77,18.76,18.77,115700.0
2013-12-23 11:40:00,18.76,18.77,18.76,18.76,62500.0,18.76,18.77,18.76,18.76,62500.0
2013-12-23 11:45:00,18.76,18.77,18.76,18.77,27100.0,18.76,18.77,18.76,18.77,27100.0
2013-12-23 11:50:00,18.76,18.77,18.76,18.77,50100.0,18.76,18.77,18.76,18.77,50100.0
2013-12-23 11:55:00,18.77,18.77,18.76,18.76,27700.0,18.77,18.77,18.76,18.76,27700.0
2013-12-23 12:00:00,18.77,18.78,18.77,18.78,58300.0,18.77,18.78,18.77,18.78,58300.0
2013-12-23 12:05:00,18.77,18.78,18.77,18.78,23900.0,18.77,18.78,18.77,18.78,23900.0
2013-12-23 12:10:00,18.77,18.78,18.77,18.77,35100.0,18.77,18.78,18.77,18.77,35100.0
2013-12-23 12:15:00,18.77,18.78,18.76,18.77,87000.0,18.77,18.78,18.76,18.77,87000.0
2013-12-23 12:20:00,18.76,18.77,18.75,18.75,109500.0,18.76,18.77,18.75,18.75,109500.0
2013-12-23 12:25:00,18.75,18.75,18.73,18.73,71000.0,18.75,18.75,18.73,18.73,71000.0
2013-12-23 12:30:00,18.73,18.75,18.73,18.75,45500.0,18.73,18.75,18.73,18.75,45500.0
2013-12-23 12:35:00,18.74,18.75,18.74,18.75,50400.0,18.74,18.75,18.74,18.75,50400.0
2013-12-23 12:40:00,18.74,18.75,18.73,18.73,35100.0,18.74,18.75,18.73,18.73,35100.0
2013-12-23 12:45:00,18.73,18.74,18.71,18.72,80600.0,18.73,18.74,18.71,18.72,80600.0
2013-12-23 12:50:00,18.72,18.73,18.71,18.71,137500.0,18.72,18.73,18.71,18.71,137500.0
2013-12-23 12:55:00,18.72,18.74,18.71,18.74,155000.0,18.72,18.74,18.71,18.74,155000.0
2013-12-23 13:00:00,18.73,18.74,18.72,18.74,54200.0,18.73,18.74,18.72,18.74,54200.0
2013-12-23 13:05:00,18.73,18.74,18.73,18.74,90000.0,18.73,18.74,18.73,18.74,90000.0
2013-12-23 13:10:00,18.74,18.75,18.72,18.72,63400.0,18.74,18.75,18.72,18.72,63400.0
2013-12-23 13:15:00,18.73,18.75,18.73,18.73,140500.0,18.73,18.75,18.73,18.73,140500.0
2013-12-23 13:20:00,18.74,18.74,18.69,18.7,48600.0,18.74,18.74,18.69,18.7,48600.0
2013-12-23 13:25:00,18.69,18.71,18.67,18.67,65800.0,18.69,18.71,18.67,18.67,65800.0
2013-12-23 13:30:00,18.68,18.69,18.66,18.67,69600.0,18.68,18.69,18.66,18.67,69600.0
2013-12-23 13:35:00,18.67,18.68,18.66,18.67,53300.0,18.67,18.68,18.66,18.67,53300.0
2013-12-23 13:40:00,18.68,18.68,18.67,18.68,37700.0,18.68,18.68,18.67,18.68,37700.0
2013-12-23 13:45:00,18.68,18.7,18.68,18.69,52900.0,18.68,18.7,18.68,18.69,52900.0
2013-12-23 13:50:00,18.7,18.7,18.69,18.69,23400.0,18.7,18.7,18.69,18.69,23400.0
2013-12-23 13:55:00,18.69,18.7,18.68,18.68,56300.0,18.69,18.7,18.68,18.68,56300.0
2013-12-23 14:00:00,18.69,18.69,18.67,18.67,27200.0,18.69,18.69,18.67,18.67,27200.0
2013-12-23 14:05:00,18.68,18.68,18.66,18.68,40600.0,18.68,18.68,18.66,18.68,40600.0
2013-12-23 14:10:00,18.68,18.68,18.67,18.68,15600.0,18.68,18.68,18.67,18.68,15600.0
2013-12-23 14:15:00,18.68,18.68,18.67,18.67,26500.0,18.68,18.68,18.67,18.67,26500.0
2013-12-23 14:20:00,18.68,18.69,18.67,18.69,32700.0,18.68,18.69,18.67,18.69,32700.0
2013-12-23 14:25:00,18.69,18.69,18.67,18.67,103000.0,18.69,18.69,18.67,18.67,103000.0
2013-12-23 14:30:00,18.68,18.68,18.66,18.67,78800.0,18.68,18.68,18.66,18.67,78800.0
2013-12-23 14:35:00,18.66,18.67,18.65,18.66,57300.0,18.66,18.67,18.65,18.66,57300.0
2013-12-23 14:40:00,18.66,18.67,18.65,18.67,34800.0,18.66,18.67,18.65,18.67,34800.0
2013-12-23 14:45:00,18.67,18.67,18.65,18.65,58500.0,18.67,18.67,18.65,18.65,58500.0
2013-12-23 14:50:00,18.66,18.66,18.65,18.65,48200.0,18.66,18.66,18.65,18.65,48200.0
2013-12-23 14:55:00,18.66,18.68,18.65,18.68,63200.0,18.66,18.68,18.65,18.68,63200.0
2013-12-23 15:00:00,18.68,18.69,18.67,18.68,54000.0,18.68,18.69,18.67,18.68,54000.0
2013-12-23 15:05:00,18.68,18.69,18.68,18.69,37600.0,18.68,18.69,18.68,18.69,37600.0
2013-12-23 15:10:00,18.69,18.69,18.68,18.69,55700.0,18.69,18.69,18.68,18.69,55700.0
2013-12-23 15:15:00,18.69,18.7,18.68,18.69,165200.0,18.69,18.7,18.68,18.69,165200.0
2013-12-23 15:20:00,18.7,18.71,18.69,18.71,95200.0,18.7,18.71,18.69,18.71,95200.0
2013-12-23 15:25:00,18.7,18.71,18.69,18.69,38200.0,18.7,18.71,18.69,18.69,38200.0
2013-12-23 15:30:00,18.7,18.7,18.69,18.7,44400.0,18.7,18.7,18.69,18.7,44400.0
2013-12-23 15:35:00,18.7,18.7,18.69,18.7,81700.0,18.7,18.7,18.69,18.7,81700.0
2013-12-23 15:40:00,18.7,18.73,18.69,18.72,174300.0,18.7,18.73,18.69,18.72,174300.0
2013-12-23 15:45:00,18.71,18.72,18.71,18.72,116200.0,18.71,18.72,18.71,18.72,116200.0
2013-12-23 15:50:00,18.71,18.72,18.71,18.71,147600.0,18.71,18.72,18.71,18.71,147600.0
2013-12-23 15:55:00,18.72,18.73,18.71,18.73,238600.0,18.72,18.73,18.71,18.73,238600.0
2013-12-24 09:30:00,18.71,18.73,18.7,18.72,190400.0,18.71,18.73,18.7,18.72,190400.0
2013-12-24 09:35:00,18.73,18.73,18.72,18.73,49000.0,18.73,18.73,18.72,18.73,49000.0
2013-12-24 09:40:00,18.72,18.74,18.72,18.73,43400.0,18.72,18.74,18.72,18.73,43400.0
2013-12-24 09:45:00,18.73,18.74,18.72,18.73,50600.0,18.73,18.74,18.72,18.73,50600.0
2013-12-24 09:50:00,18.73,18.74,18.71,18.71,28900.0,18.73,18.74,18.71,18.71,28900.0
2013-12-24 09:55:00,18.72,18.72,18.7,18.7,59700.0,18.72,18.72,18.7,18.7,59700.0
2013-12-24 10:00:00,18.7,18.72,18.69,18.72,91400.0,18.7,18.72,18.69,18.72,91400.0
2013-12-24 10:05:00,18.72,18.74,18.72,18.74,56300.0,18.72,18.74,18.72,18.74,56300.0
2013-12-24 10:10:00,18.74,18.74,18.72,18.73,58300.0,18.74,18.74,18.72,18.73,58300.0
2013-12-24 10:15:00,18.73,18.73,18.72,18.72,28200.0,18.73,18.73,18.72,18.72,28200.0
2013-12-24 10:20:00,18.73,18.74,18.72,18.73,27100.0,18.73,18.74,18.72,18.73,27100.0
2013-12-24 10:25:00,18.73,18.74,18.72,18.72,54800.0,18.73,18.74,18.72,18.72,54800.0
2013-12-24 10:30:00,18.73,18.74,18.72,18.73,26800.0,18.73,18.74,18.72,18.73,26800.0
2013-12-24 10:35:00,18.73,18.75,18.73,18.74,42000.0,18.73,18.75,18.73,18.74,42000.0
2013-12-24 10:40:00,18.74,18.75,18.72,18.73,35800.0,18.74,18.75,18.72,18.73,35800.0
2013-12-24 10:45:00,18.73,18.74,18.72,18.73,86100.0,18.73,18.74,18.72,18.73,86100.0
2013-12-24 10:50:00,18.73,18.75,18.73,18.74,29800.0,18.73,18.75,18.73,18.74,29800.0
2013-12-24 10:55:00,18.74,18.75,18.73,18.73,26100.0,18.74,18.75,18.73,18.73,26100.0
2013-12-24 11:00:00,18.73,18.74,18.73,18.73,28300.0,18.73,18.74,18.73,18.73,28300.0
2013-12-24 11:05:00,18.73,18.74,18.73,18.73,24800.0,18.73,18.74,18.73,18.73,24800.0
2013-12-24 11:10:00,18.73,18.74,18.72,18.72,17100.0,18.73,18.74,18.72,18.72,17100.0
2013-12-24 11:15:00,18.72,18.73,18.71,18.71,34100.0,18.72,18.73,18.71,18.71,34100.0
2013-12-24 11:20:00,18.71,18.72,18.71,18.71,58300.0,18.71,18.72,18.71,18.71,58300.0
2013-12-24 11:25:00,18.71,18.72,18.71,18.71,49900.0,18.71,18.72,18.71,18.71,49900.0
2013-12-24 11:30:00,18.72,18.72,18.71,18.71,48200.0,18.72,18.72,18.71,18.71,48200.0
2013-12-24 11:35:00,18.71,18.72,18.71,18.72,21200.0,18.71,18.72,18.71,18.72,21200.0
2013-12-24 11:40:00,18.71,18.72,18.71,18.72,38000.0,18.71,18.72,18.71,18.72,38000.0
2013-12-24 11:45:00,18.71,18.75,18.71,18.74,133600.0,18.71,18.75,18.71,18.74,133600.0
2013-12-24 11:50:00,18.74,18.75,18.73,18.73,88100.0,18.74,18.75,18.73,18.73,88100.0
2013-12-24 11:55:00,18.74,18.74,18.73,18.73,35300.0,18.74,18.74,18.73,18.73,35300.0
2013-12-24 12:00:00,18.74,18.76,18.73,18.75,49300.0,18.74,18.76,18.73,18.75,49300.0
2013-12-24 12:05:00,18.76,18.84,18.75,18.8,289200.0,18.76,18.84,18.75,18.8,289200.0
2013-12-24 12:10:00,18.8,18.81,18.79,18.8,38500.0,18.8,18.81,18.79,18.8,38500.0
2013-12-24 12:15:00,18.8,18.81,18.8,18.8,132700.0,18.8,18.81,18.8,18.8,132700.0
2013-12-24 12:20:00,18.8,18.82,18.74,18.76,146300.0,18.8,18.82,18.74,18.76,146300.0
2013-12-24 12:25:00,18.75,18.77,18.74,18.75,60300.0,18.75,18.77,18.74,18.75,60300.0
2013-12-24 12:30:00,18.76,18.76,18.75,18.75,36600.0,18.76,18.76,18.75,18.75,36600.0
2013-12-24 12:35:00,18.76,18.78,18.75,18.76,108500.0,18.76,18.78,18.75,18.76,108500.0
2013-12-24 12:40:00,18.75,18.77,18.75,18.75,68100.0,18.75,18.77,18.75,18.75,68100.0
2013-12-24 12:45:00,18.75,18.77,18.75,18.77,61300.0,18.75,18.77,18.75,18.77,61300.0
2013-12-24 12:50:00,18.77,18.77,18.76,18.77,52700.0,18.77,18.77,18.76,18.77,52700.0
2013-12-24 12:55:00,18.77,18.77,18.76,18.76,112400.0,18.77,18.77,18.76,18.76,112400.0
2013-12-26 09:30:00,19.26,19.27,19.22,19.23,462100.0,19.26,19.27,19.22,19.23,462100.0
2013-12-26 09:35:00,19.24,19.25,19.19,19.21,181400.0,19.24,19.25,19.19,19.21,181400.0
2013-12-26 09:40:00,19.22,19.22,19.2,19.22,110000.0,19.22,19.22,19.2,19.22,110000.0
2013-12-26 09:45:00,19.21,19.24,19.19,19.23,118800.0,19.21,19.24,19.19,19.23,118800.0
2013-12-26 09:50:00,19.23,19.24,19.19,19.2,70800.0,19.23,19.24,19.19,19.2,70800.0
2013-12-26 09:55:00,19.21,19.22,19.2,19.21,39000.0,19.21,19.22,19.2,19.21,39000.0
2013-12-26 10:00:00,19.21,19.22,19.2,19.2,145600.0,19.21,19.22,19.2,19.2,145600.0
2013-12-26 10:05:00,19.21,19.21,19.19,19.21,63200.0,19.21,19.21,19.19,19.21,63200.0
2013-12-26 10:10:00,19.2,19.21,19.18,19.19,107100.0,19.2,19.21,19.18,19.19,107100.0
2013-12-26 10:15:00,19.19,19.2,19.17,19.18,117900.0,19.19,19.2,19.17,19.18,117900.0
2013-12-26 10:20:00,19.18,19.19,19.17,19.18,63800.0,19.18,19.19,19.17,19.18,63800.0
2013-12-26 10:25:00,19.18,19.2,19.17,19.19,84700.0,19.18,19.2,19.17,19.19,84700.0
2013-12-26 10:30:00,19.19,19.2,19.18,19.19,136200.0,19.19,19.2,19.18,19.19,136200.0
2013-12-26 10:35:00,19.19,19.2,19.19,19.19,106900.0,19.19,19.2,19.19,19.19,106900.0
2013-12-26 10:40:00,19.19,19.19,19.17,19.17,45700.0,19.19,19.19,19.17,19.17,45700.0
2013-12-26 10:45:00,19.17,19.18,19.16,19.18,66700.0,19.17,19.18,19.16,19.18,66700.0
2013-12-26 10:50:00,19.18,19.19,19.17,19.18,69600.0,19.18,19.19,19.17,19.18,69600.0
2013-12-26 10:55:00,19.19,19.19,19.18,19.18,19900.0,19.19,19.19,19.18,19.18,19900.0
2013-12-26 11:00:00,19.19,19.2,19.18,19.19,38600.0,19.19,19.2,19.18,19.19,38600.0
2013-12-26 11:05:00,19.2,19.2,19.18,19.19,73800.0,19.2,19.2,19.18,19.19,73800.0
2013-12-26 11:10:00,19.18,19.19,19.18,19.18,14900.0,19.18,19.19,19.18,19.18,14900.0
2013-12-26 11:15:00,19.18,19.19,19.18,19.19,49400.0,19.18,19.19,19.18,19.19,49400.0
2013-12-26 11:20:00,19.18,19.19,19.18,19.19,32600.0,19.18,19.19,19.18,19.19,32600.0
2013-12-26 11:25:00,19.19,19.2,19.18,19.18,47900.0,19.19,19.2,19.18,19.18,47900.0
2013-12-26 11:30:00,19.19,19.19,19.18,19.18,22300.0,19.19,19.19,19.18,19.18,22300.0
2013-12-26 11:35:00,19.18,19.19,19.18,19.19,36500.0,19.18,19.19,19.18,19.19,36500.0
2013-12-26 11:40:00,19.18,19.19,19.14,19.14,76800.0,19.18,19.19,19.14,19.14,76800.0
2013-12-26 11:45:00,19.15,19.15,19.12,19.13,67200.0,19.15,19.15,19.12,19.13,67200.0
2013-12-26 11:50:00,19.12,19.13,19.12,19.12,112700.0,19.12,19.13,19.12,19.12,112700.0
2013-12-26 11:55:00,19.12,19.13,19.09,19.09,119700.0,19.12,19.13,19.09,19.09,119700.0
2013-12-26 12:00:00,19.09,19.11,19.05,19.1,86700.0,19.09,19.11,19.05,19.1,86700.0
2013-12-26 12:05:00,19.1,19.12,19.1,19.11,50600.0,19.1,19.12,19.1,19.11,50600.0
2013-12-26 12:10:00,19.1,19.12,19.1,19.12,67100.0,19.1,19.12,19.1,19.12,67100.0
2013-12-26 12:15:00,19.12,19.13,19.11,19.13,76000.0,19.12,19.13,19.11,19.13,76000.0
2013-12-26 12:20:00,19.13,19.13,19.12,19.12,32700.0,19.13,19.13,19.12,19.12,32700.0
2013-12-26 12:25:00,19.12,19.14,19.12,19.14,127600.0,19.12,19.14,19.12,19.14,127600.0
2013-12-26 12:30:00,19.14,19.14,19.13,19.14,26400.0,19.14,19.14,19.13,19.14,26400.0
2013-12-26 12:35:00,19.14,19.14,19.11,19.12,50300.0,19.14,19.14,19.11,19.12,50300.0
2013-12-26 12:40:00,19.13,19.14,19.1,19.11,59700.0,19.13,19.14,19.1,19.11,59700.0
2013-12-26 12:45:00,19.12,19.12,19.09,19.11,72600.0,19.12,19.12,19.09,19.11,72600.0
2013-12-26 12:50:00,19.11,19.11,19.09,19.09,27700.0,19.11,19.11,19.09,19.09,27700.0
2013-12-26 12:55:00,19.1,19.11,19.09,19.1,52900.0,19.1,19.11,19.09,19.1,52900.0
2013-12-26 13:00:00,19.1,19.14,19.1,19.13,90800.0,19.1,19.14,19.1,19.13,90800.0
2013-12-26 13:05:00,19.13,19.14,19.12,19.13,58000.0,19.13,19.14,19.12,19.13,58000.0
2013-12-26 13:10:00,19.13,19.14,19.12,19.13,58100.0,19.13,19.14,19.12,19.13,58100.0
2013-12-26 13:15:00,19.14,19.15,19.12,19.14,75400.0,19.14,19.15,19.12,19.14,75400.0
2013-12-26 13:20:00,19.13,19.18,19.13,19.17,174200.0,19.13,19.18,19.13,19.17,174200.0
2013-12-26 13:25:00,19.17,19.17,19.14,19.14,115100.0,19.17,19.17,19.14,19.14,115100.0
2013-12-26 13:30:00,19.14,19.15,19.13,19.13,69800.0,19.14,19.15,19.13,19.13,69800.0
2013-12-26 13:35:00,19.13,19.14,19.09,19.1,42500.0,19.13,19.14,19.09,19.1,42500.0
2013-12-26 13:40:00,19.09,19.12,19.09,19.11,38400.0,19.09,19.12,19.09,19.11,38400.0
2013-12-26 13:45:00,19.12,19.12,19.09,19.1,36100.0,19.12,19.12,19.09,19.1,36100.0
2013-12-26 13:50:00,19.09,19.1,19.08,19.09,27400.0,19.09,19.1,19.08,19.09,27400.0
2013-12-26 13:55:00,19.09,19.1,19.08,19.09,38900.0,19.09,19.1,19.08,19.09,38900.0
2013-12-26 14:00:00,19.1,19.1,19.04,19.04,138700.0,19.1,19.1,19.04,19.04,138700.0
2013-12-26 14:05:00,19.04,19.05,19.02,19.04,165800.0,19.04,19.05,19.02,19.04,165800.0
2013-12-26 14:10:00,19.04,19.06,19.03,19.05,58400.0,19.04,19.06,19.03,19.05,58400.0
2013-12-26 14:15:00,19.05,19.08,19.05,19.07,90500.0,19.05,19.08,19.05,19.07,90500.0
2013-12-26 14:20:00,19.07,19.08,19.06,19.07,34600.0,19.07,19.08,19.06,19.07,34600.0
2013-12-26 14:25:00,19.07,19.09,19.06,19.09,51100.0,19.07,19.09,19.06,19.09,51100.0
2013-12-26 14:30:00,19.08,19.11,19.08,19.09,93600.0,19.08,19.11,19.08,19.09,93600.0
2013-12-26 14:35:00,19.09,19.1,19.09,19.1,50800.0,19.09,19.1,19.09,19.1,50800.0
2013-12-26 14:40:00,19.1,19.1,19.09,19.09,13400.0,19.1,19.1,19.09,19.09,13400.0
2013-12-26 14:45:00,19.1,19.1,19.08,19.08,56800.0,19.1,19.1,19.08,19.08,56800.0
2013-12-26 14:50:00,19.08,19.09,19.08,19.08,47100.0,19.08,19.09,19.08,19.08,47100.0
2013-12-26 14:55:00,19.08,19.09,19.06,19.07,55900.0,19.08,19.09,19.06,19.07,55900.0
2013-12-26 15:00:00,19.07,19.07,19.05,19.05,29500.0,19.07,19.07,19.05,19.05,29500.0
2013-12-26 15:05:00,19.06,19.06,19.05,19.05,57400.0,19.06,19.06,19.05,19.05,57400.0
2013-12-26 15:10:00,19.05,19.06,19.05,19.05,51500.0,19.05,19.06,19.05,19.05,51500.0
2013-12-26 15:15:00,19.06,19.06,19.05,19.05,37300.0,19.06,19.06,19.05,19.05,37300.0
2013-12-26 15:20:00,19.05,19.07,19.05,19.05,58900.0,19.05,19.07,19.05,19.05,58900.0
2013-12-26 15:25:00,19.05,19.06,19.04,19.05,39700.0,19.05,19.06,19.04,19.05,39700.0
2013-12-26 15:30:00,19.05,19.05,19.04,19.05,49300.0,19.05,19.05,19.04,19.05,49300.0
2013-12-26 15:35:00,19.05,19.05,19.03,19.03,65100.0,19.05,19.05,19.03,19.03,65100.0
2013-12-26 15:40:00,19.03,19.04,19.02,19.03,89200.0,19.03,19.04,19.02,19.03,89200.0
2013-12-26 15:45:00,19.02,19.03,19.02,19.03,90200.0,19.02,19.03,19.02,19.03,90200.0
2013-12-26 15:50:00,19.03,19.03,19.01,19.02,235700.0,19.03,19.03,19.01,19.02,235700.0
2013-12-26 15:55:00,19.02,19.03,19.02,19.02,250600.0,19.02,19.03,19.02,19.02,250600.0
2013-12-27 09:30:00,19.32,19.32,19.28,19.29,247000.0,19.32,19.32,19.28,19.29,247000.0
2013-12-27 09:35:00,19.29,19.32,19.28,19.3,158200.0,19.29,19.32,19.28,19.3,158200.0
2013-12-27 09:40:00,19.3,19.31,19.28,19.3,140400.0,19.3,19.31,19.28,19.3,140400.0
2013-12-27 09:45:00,19.3,19.31,19.28,19.3,111100.0,19.3,19.31,19.28,19.3,111100.0
2013-12-27 09:50:00,19.3,19.31,19.29,19.3,80000.0,19.3,19.31,19.29,19.3,80000.0
2013-12-27 09:55:00,19.29,19.3,19.29,19.3,63600.0,19.29,19.3,19.29,19.3,63600.0
2013-12-27 10:00:00,19.3,19.3,19.29,19.29,56800.0,19.3,19.3,19.29,19.29,56800.0
2013-12-27 10:05:00,19.29,19.3,19.25,19.28,99300.0,19.29,19.3,19.25,19.28,99300.0
2013-12-27 10:10:00,19.27,19.29,19.27,19.27,37600.0,19.27,19.29,19.27,19.27,37600.0
2013-12-27 10:15:00,19.27,19.3,19.26,19.3,177100.0,19.27,19.3,19.26,19.3,177100.0
2013-12-27 10:20:00,19.31,19.32,19.29,19.29,226200.0,19.31,19.32,19.29,19.29,226200.0
2013-12-27 10:25:00,19.3,19.31,19.28,19.31,71800.0,19.3,19.31,19.28,19.31,71800.0
2013-12-27 10:30:00,19.3,19.33,19.29,19.32,151600.0,19.3,19.33,19.29,19.32,151600.0
2013-12-27 10:35:00,19.33,19.34,19.31,19.32,119100.0,19.33,19.34,19.31,19.32,119100.0
2013-12-27 10:40:00,19.31,19.32,19.29,19.3,79200.0,19.31,19.32,19.29,19.3,79200.0
2013-12-27 10:45:00,19.3,19.3,19.27,19.29,159700.0,19.3,19.3,19.27,19.29,159700.0
2013-12-27 10:50:00,19.29,19.3,19.29,19.29,57100.0,19.29,19.3,19.29,19.29,57100.0
2013-12-27 10:55:00,19.3,19.32,19.29,19.31,51600.0,19.3,19.32,19.29,19.31,51600.0
2013-12-27 11:00:00,19.31,19.31,19.28,19.3,93100.0,19.31,19.31,19.28,19.3,93100.0
2013-12-27 11:05:00,19.3,19.31,19.29,19.3,56400.0,19.3,19.31,19.29,19.3,56400.0
2013-12-27 11:10:00,19.3,19.31,19.28,19.3,45200.0,19.3,19.31,19.28,19.3,45200.0
2013-12-27 11:15:00,19.29,19.32,19.29,19.3,52800.0,19.29,19.32,19.29,19.3,52800.0
2013-12-27 11:20:00,19.3,19.3,19.28,19.28,86300.0,19.3,19.3,19.28,19.28,86300.0
2013-12-27 11:25:00,19.28,19.29,19.26,19.28,124100.0,19.28,19.29,19.26,19.28,124100.0
2013-12-27 11:30:00,19.28,19.29,19.27,19.28,73200.0,19.28,19.29,19.27,19.28,73200.0
2013-12-27 11:35:00,19.28,19.29,19.28,19.29,35000.0,19.28,19.29,19.28,19.29,35000.0
2013-12-27 11:40:00,19.29,19.31,19.28,19.28,54400.0,19.29,19.31,19.28,19.28,54400.0
2013-12-27 11:45:00,19.29,19.3,19.27,19.27,78300.0,19.29,19.3,19.27,19.27,78300.0
2013-12-27 11:50:00,19.28,19.29,19.27,19.29,41300.0,19.28,19.29,19.27,19.29,41300.0
2013-12-27 11:55:00,19.29,19.3,19.28,19.3,46600.0,19.29,19.3,19.28,19.3,46600.0
2013-12-27 12:00:00,19.3,19.3,19.26,19.26,129700.0,19.3,19.3,19.26,19.26,129700.0
2013-12-27 12:05:00,19.26,19.29,19.26,19.28,106700.0,19.26,19.29,19.26,19.28,106700.0
2013-12-27 12:10:00,19.28,19.29,19.27,19.27,149900.0,19.28,19.29,19.27,19.27,149900.0
2013-12-27 12:15:00,19.28,19.29,19.27,19.27,144300.0,19.28,19.29,19.27,19.27,144300.0
2013-12-27 12:20:00,19.27,19.28,19.26,19.27,42200.0,19.27,19.28,19.26,19.27,42200.0
2013-12-27 12:25:00,19.28,19.29,19.28,19.29,42000.0,19.28,19.29,19.28,19.29,42000.0
2013-12-27 12:30:00,19.29,19.32,19.29,19.3,107400.0,19.29,19.32,19.29,19.3,107400.0
2013-12-27 12:35:00,19.3,19.32,19.3,19.31,75800.0,19.3,19.32,19.3,19.31,75800.0
2013-12-27 12:40:00,19.31,19.31,19.29,19.3,74500.0,19.31,19.31,19.29,19.3,74500.0
2013-12-27 12:45:00,19.3,19.32,19.29,19.32,107100.0,19.3,19.32,19.29,19.32,107100.0
2013-12-27 12:50:00,19.31,19.32,19.29,19.29,135500.0,19.31,19.32,19.29,19.29,135500.0
2013-12-27 12:55:00,19.3,19.35,19.3,19.35,123400.0,19.3,19.35,19.3,19.35,123400.0
2013-12-27 13:00:00,19.34,19.34,19.32,19.34,60900.0,19.34,19.34,19.32,19.34,60900.0
2013-12-27 13:05:00,19.33,19.34,19.31,19.32,75900.0,19.33,19.34,19.31,19.32,75900.0
2013-12-27 13:10:00,19.31,19.33,19.31,19.32,98900.0,19.31,19.33,19.31,19.32,98900.0
2013-12-27 13:15:00,19.32,19.33,19.31,19.32,26300.0,19.32,19.33,19.31,19.32,26300.0
2013-12-27 13:20:00,19.32,19.32,19.29,19.31,82900.0,19.32,19.32,19.29,19.31,82900.0
2013-12-27 13:25:00,19.3,19.32,19.3,19.32,60100.0,19.3,19.32,19.3,19.32,60100.0
2013-12-27 13:30:00,19.32,19.33,19.3,19.31,40600.0,19.32,19.33,19.3,19.31,40600.0
2013-12-27 13:35:00,19.3,19.31,19.29,19.3,43200.0,19.3,19.31,19.29,19.3,43200.0
2013-12-27 13:40:00,19.3,19.31,19.3,19.3,9300.0,19.3,19.31,19.3,19.3,9300.0
2013-12-27 13:45:00,19.3,19.31,19.3,19.3,17800.0,19.3,19.31,19.3,19.3,17800.0
2013-12-27 13:50:00,19.3,19.31,19.3,19.3,27300.0,19.3,19.31,19.3,19.3,27300.0
2013-12-27 13:55:00,19.3,19.31,19.3,19.3,17100.0,19.3,19.31,19.3,19.3,17100.0
2013-12-27 14:00:00,19.31,19.31,19.3,19.3,22100.0,19.31,19.31,19.3,19.3,22100.0
2013-12-27 14:05:00,19.3,19.31,19.3,19.3,18300.0,19.3,19.31,19.3,19.3,18300.0
2013-12-27 14:10:00,19.3,19.31,19.29,19.3,44600.0,19.3,19.31,19.29,19.3,44600.0
2013-12-27 14:15:00,19.3,19.3,19.29,19.29,39000.0,19.3,19.3,19.29,19.29,39000.0
2013-12-27 14:20:00,19.3,19.3,19.29,19.3,30300.0,19.3,19.3,19.29,19.3,30300.0
2013-12-27 14:25:00,19.29,19.32,19.29,19.32,58700.0,19.29,19.32,19.29,19.32,58700.0
2013-12-27 14:30:00,19.32,19.32,19.31,19.32,40400.0,19.32,19.32,19.31,19.32,40400.0
2013-12-27 14:35:00,19.32,19.32,19.31,19.31,81600.0,19.32,19.32,19.31,19.31,81600.0
2013-12-27 14:40:00,19.31,19.32,19.31,19.31,35100.0,19.31,19.32,19.31,19.31,35100.0
2013-12-27 14:45:00,19.31,19.32,19.3,19.3,34500.0,19.31,19.32,19.3,19.3,34500.0
2013-12-27 14:50:00,19.31,19.31,19.3,19.3,22200.0,19.31,19.31,19.3,19.3,22200.0
2013-12-27 14:55:00,19.3,19.31,19.3,19.3,79600.0,19.3,19.31,19.3,19.3,79600.0
2013-12-27 15:00:00,19.3,19.31,19.3,19.3,63400.0,19.3,19.31,19.3,19.3,63400.0
2013-12-27 15:05:00,19.31,19.31,19.3,19.31,29100.0,19.31,19.31,19.3,19.31,29100.0
2013-12-27 15:10:00,19.3,19.32,19.3,19.31,61600.0,19.3,19.32,19.3,19.31,61600.0
2013-12-27 15:15:00,19.31,19.32,19.3,19.31,88200.0,19.31,19.32,19.3,19.31,88200.0
2013-12-27 15:20:00,19.32,19.32,19.31,19.32,25800.0,19.32,19.32,19.31,19.32,25800.0
2013-12-27 15:25:00,19.32,19.32,19.3,19.3,46600.0,19.32,19.32,19.3,19.3,46600.0
2013-12-27 15:30:00,19.3,19.31,19.29,19.29,46600.0,19.3,19.31,19.29,19.29,46600.0
2013-12-27 15:35:00,19.3,19.3,19.28,19.28,130300.0,19.3,19.3,19.28,19.28,130300.0
2013-12-27 15:40:00,19.28,19.3,19.28,19.3,110100.0,19.28,19.3,19.28,19.3,110100.0
2013-12-27 15:45:00,19.3,19.3,19.29,19.29,103300.0,19.3,19.3,19.29,19.29,103300.0
2013-12-27 15:50:00,19.29,19.3,19.28,19.28,187900.0,19.29,19.3,19.28,19.28,187900.0
2013-12-27 15:55:00,19.28,19.29,19.27,19.29,303000.0,19.28,19.29,19.27,19.29,303000.0
2013-12-30 09:30:00,18.94,18.94,18.91,18.94,258800.0,18.94,18.94,18.91,18.94,258800.0
2013-12-30 09:35:00,18.94,18.94,18.92,18.94,180200.0,18.94,18.94,18.92,18.94,180200.0
2013-12-30 09:40:00,18.93,18.97,18.93,18.96,225200.0,18.93,18.97,18.93,18.96,225200.0
2013-12-30 09:45:00,18.97,19.02,18.97,18.99,212400.0,18.97,19.02,18.97,18.99,212400.0
2013-12-30 09:50:00,18.99,19.0,18.97,18.97,178200.0,18.99,19.0,18.97,18.97,178200.0
2013-12-30 09:55:00,18.98,18.98,18.96,18.97,218400.0,18.98,18.98,18.96,18.97,218400.0
2013-12-30 10:00:00,18.97,18.97,18.94,18.96,117400.0,18.97,18.97,18.94,18.96,117400.0
2013-12-30 10:05:00,18.95,18.98,18.95,18.97,63900.0,18.95,18.98,18.95,18.97,63900.0
2013-12-30 10:10:00,18.96,19.01,18.96,18.99,100900.0,18.96,19.01,18.96,18.99,100900.0
2013-12-30 10:15:00,19.0,19.01,18.97,19.0,84300.0,19.0,19.01,18.97,19.0,84300.0
2013-12-30 10:20:00,19.01,19.02,18.99,19.0,101700.0,19.01,19.02,18.99,19.0,101700.0
2013-12-30 10:25:00,19.0,19.01,18.99,19.0,98300.0,19.0,19.01,18.99,19.0,98300.0
2013-12-30 10:30:00,18.99,19.01,18.98,18.99,83400.0,18.99,19.01,18.98,18.99,83400.0
2013-12-30 10:35:00,19.0,19.0,18.96,18.97,104700.0,19.0,19.0,18.96,18.97,104700.0
2013-12-30 10:40:00,18.98,18.98,18.95,18.96,73800.0,18.98,18.98,18.95,18.96,73800.0
2013-12-30 10:45:00,18.97,18.98,18.96,18.97,107000.0,18.97,18.98,18.96,18.97,107000.0
2013-12-30 10:50:00,18.97,18.99,18.96,18.97,57600.0,18.97,18.99,18.96,18.97,57600.0
2013-12-30 10:55:00,18.98,19.0,18.97,18.99,84100.0,18.98,19.0,18.97,18.99,84100.0
2013-12-30 11:00:00,19.0,19.0,18.97,18.99,157400.0,19.0,19.0,18.97,18.99,157400.0
2013-12-30 11:05:00,18.99,19.0,18.98,18.99,93400.0,18.99,19.0,18.98,18.99,93400.0
2013-12-30 11:10:00,18.99,19.0,18.97,18.98,70800.0,18.99,19.0,18.97,18.98,70800.0
2013-12-30 11:15:00,18.97,19.0,18.97,19.0,67700.0,18.97,19.0,18.97,19.0,67700.0
2013-12-30 11:20:00,18.99,19.0,18.96,18.99,122700.0,18.99,19.0,18.96,18.99,122700.0
2013-12-30 11:25:00,18.99,19.0,18.96,18.96,61400.0,18.99,19.0,18.96,18.96,61400.0
2013-12-30 11:30:00,18.97,18.99,18.97,18.98,94400.0,18.97,18.99,18.97,18.98,94400.0
2013-12-30 11:35:00,18.98,18.99,18.96,18.96,90000.0,18.98,18.99,18.96,18.96,90000.0
2013-12-30 11:40:00,18.96,18.97,18.94,18.94,77500.0,18.96,18.97,18.94,18.94,77500.0
2013-12-30 11:45:00,18.95,18.95,18.91,18.94,108600.0,18.95,18.95,18.91,18.94,108600.0
2013-12-30 11:50:00,18.94,18.95,18.93,18.93,71000.0,18.94,18.95,18.93,18.93,71000.0
2013-12-30 11:55:00,18.93,18.94,18.91,18.93,120200.0,18.93,18.94,18.91,18.93,120200.0
2013-12-30 12:00:00,18.93,18.94,18.92,18.93,51900.0,18.93,18.94,18.92,18.93,51900.0
2013-12-30 12:05:00,18.93,18.94,18.92,18.92,30700.0,18.93,18.94,18.92,18.92,30700.0
2013-12-30 12:10:00,18.93,18.93,18.92,18.93,63700.0,18.93,18.93,18.92,18.93,63700.0
2013-12-30 12:15:00,18.93,18.93,18.92,18.92,41200.0,18.93,18.93,18.92,18.92,41200.0
2013-12-30 12:20:00,18.92,18.93,18.92,18.93,44200.0,18.92,18.93,18.92,18.93,44200.0
2013-12-30 12:25:00,18.93,18.94,18.92,18.93,30500.0,18.93,18.94,18.92,18.93,30500.0
2013-12-30 12:30:00,18.93,18.95,18.93,18.95,35900.0,18.93,18.95,18.93,18.95,35900.0
2013-12-30 12:35:00,18.94,18.96,18.94,18.95,54200.0,18.94,18.96,18.94,18.95,54200.0
2013-12-30 12:40:00,18.94,18.95,18.94,18.95,62100.0,18.94,18.95,18.94,18.95,62100.0
2013-12-30 12:45:00,18.94,18.95,18.93,18.94,30300.0,18.94,18.95,18.93,18.94,30300.0
2013-12-30 12:50:00,18.93,18.94,18.92,18.92,75900.0,18.93,18.94,18.92,18.92,75900.0
2013-12-30 12:55:00,18.92,18.93,18.92,18.93,30900.0,18.92,18.93,18.92,18.93,30900.0
2013-12-30 13:00:00,18.92,18.93,18.91,18.91,51900.0,18.92,18.93,18.91,18.91,51900.0
2013-12-30 13:05:00,18.91,18.93,18.91,18.92,51800.0,18.91,18.93,18.91,18.92,51800.0
2013-12-30 13:10:00,18.92,18.93,18.92,18.93,30100.0,18.92,18.93,18.92,18.93,30100.0
2013-12-30 13:15:00,18.92,18.93,18.92,18.92,54600.0,18.92,18.93,18.92,18.92,54600.0
2013-12-30 13:20:00,18.93,18.93,18.88,18.9,152400.0,18.93,18.93,18.88,18.9,152400.0
2013-12-30 13:25:00,18.9,18.91,18.87,18.9,109200.0,18.9,18.91,18.87,18.9,109200.0
2013-12-30 13:30:00,18.9,18.91,18.88,18.89,82800.0,18.9,18.91,18.88,18.89,82800.0
2013-12-30 13:35:00,18.89,18.9,18.88,18.89,70300.0,18.89,18.9,18.88,18.89,70300.0
2013-12-30 13:40:00,18.9,18.92,18.89,18.92,61200.0,18.9,18.92,18.89,18.92,61200.0
2013-12-30 13:45:00,18.92,18.92,18.91,18.92,32100.0,18.92,18.92,18.91,18.92,32100.0
2013-12-30 13:50:00,18.92,18.93,18.91,18.92,45600.0,18.92,18.93,18.91,18.92,45600.0
2013-12-30 13:55:00,18.93,18.93,18.91,18.92,40400.0,18.93,18.93,18.91,18.92,40400.0
2013-12-30 14:00:00,18.91,18.94,18.91,18.92,130100.0,18.91,18.94,18.91,18.92,130100.0
2013-12-30 14:05:00,18.92,18.92,18.9,18.91,56800.0,18.92,18.92,18.9,18.91,56800.0
2013-12-30 14:10:00,18.9,18.91,18.9,18.9,58600.0,18.9,18.91,18.9,18.9,58600.0
2013-12-30 14:15:00,18.9,18.91,18.9,18.91,51900.0,18.9,18.91,18.9,18.91,51900.0
2013-12-30 14:20:00,18.9,18.91,18.9,18.91,35800.0,18.9,18.91,18.9,18.91,35800.0
2013-12-30 14:25:00,18.9,18.91,18.89,18.89,51300.0,18.9,18.91,18.89,18.89,51300.0
2013-12-30 14:30:00,18.89,18.9,18.89,18.89,48100.0,18.89,18.9,18.89,18.89,48100.0
2013-12-30 14:35:00,18.89,18.89,18.88,18.89,65000.0,18.89,18.89,18.88,18.89,65000.0
2013-12-30 14:40:00,18.88,18.89,18.88,18.89,22300.0,18.88,18.89,18.88,18.89,22300.0
2013-12-30 14:45:00,18.89,18.89,18.88,18.89,88200.0,18.89,18.89,18.88,18.89,88200.0
2013-12-30 14:50:00,18.88,18.91,18.88,18.9,85900.0,18.88,18.91,18.88,18.9,85900.0
2013-12-30 14:55:00,18.9,18.91,18.88,18.88,171400.0,18.9,18.91,18.88,18.88,171400.0
2013-12-30 15:00:00,18.89,18.89,18.87,18.87,114600.0,18.89,18.89,18.87,18.87,114600.0
2013-12-30 15:05:00,18.86,18.88,18.85,18.87,131500.0,18.86,18.88,18.85,18.87,131500.0
2013-12-30 15:10:00,18.87,18.88,18.86,18.88,62400.0,18.87,18.88,18.86,18.88,62400.0
2013-12-30 15:15:00,18.88,18.88,18.85,18.86,201000.0,18.88,18.88,18.85,18.86,201000.0
2013-12-30 15:20:00,18.85,18.86,18.83,18.83,94800.0,18.85,18.86,18.83,18.83,94800.0
2013-12-30 15:25:00,18.83,18.84,18.78,18.78,213600.0,18.83,18.84,18.78,18.78,213600.0
2013-12-30 15:30:00,18.79,18.84,18.77,18.82,228700.0,18.79,18.84,18.77,18.82,228700.0
2013-12-30 15:35:00,18.82,18.83,18.8,18.8,164300.0,18.82,18.83,18.8,18.8,164300.0
2013-12-30 15:40:00,18.81,18.81,18.8,18.8,104500.0,18.81,18.81,18.8,18.8,104500.0
2013-12-30 15:45:00,18.79,18.81,18.75,18.81,302700.0,18.79,18.81,18.75,18.81,302700.0
2013-12-30 15:50:00,18.81,18.84,18.8,18.84,152300.0,18.81,18.84,18.8,18.84,152300.0
2013-12-30 15:55:00,18.83,18.87,18.83,18.85,466100.0,18.83,18.87,18.83,18.85,466100.0
2013-12-31 09:30:00,18.29,18.3,18.26,18.28,790000.0,18.29,18.3,18.26,18.28,790000.0
2013-12-31 09:35:00,18.28,18.3,18.26,18.3,513600.0,18.28,18.3,18.26,18.3,513600.0
2013-12-31 09:40:00,18.3,18.37,18.29,18.34,481300.0,18.3,18.37,18.29,18.34,481300.0
2013-12-31 09:45:00,18.34,18.38,18.33,18.36,292900.0,18.34,18.38,18.33,18.36,292900.0
2013-12-31 09:50:00,18.36,18.41,18.35,18.4,311000.0,18.36,18.41,18.35,18.4,311000.0
2013-12-31 09:55:00,18.4,18.5,18.37,18.49,808900.0,18.4,18.5,18.37,18.49,808900.0
2013-12-31 10:00:00,18.48,19.05,18.46,18.92,2777300.0,18.48,19.05,18.46,18.92,2777300.0
2013-12-31 10:05:00,18.93,19.02,18.89,18.92,2005600.0,18.93,19.02,18.89,18.92,2005600.0
2013-12-31 10:10:00,18.93,18.95,18.9,18.9,574900.0,18.93,18.95,18.9,18.9,574900.0
2013-12-31 10:15:00,18.91,18.95,18.91,18.94,306500.0,18.91,18.95,18.91,18.94,306500.0
2013-12-31 10:20:00,18.93,19.03,18.93,19.0,502200.0,18.93,19.03,18.93,19.0,502200.0
2013-12-31 10:25:00,19.0,19.05,18.95,18.97,346500.0,19.0,19.05,18.95,18.97,346500.0
2013-12-31 10:30:00,18.97,19.02,18.97,18.99,238200.0,18.97,19.02,18.97,18.99,238200.0
2013-12-31 10:35:00,18.99,19.08,18.98,19.06,365500.0,18.99,19.08,18.98,19.06,365500.0
2013-12-31 10:40:00,19.07,19.07,18.99,19.01,398100.0,19.07,19.07,18.99,19.01,398100.0
2013-12-31 10:45:00,19.0,19.04,18.99,19.01,263500.0,19.0,19.04,18.99,19.01,263500.0
2013-12-31 10:50:00,19.01,19.03,19.0,19.02,159700.0,19.01,19.03,19.0,19.02,159700.0
2013-12-31 10:55:00,19.02,19.02,18.95,18.96,324700.0,19.02,19.02,18.95,18.96,324700.0
2013-12-31 11:00:00,18.95,18.97,18.93,18.95,178600.0,18.95,18.97,18.93,18.95,178600.0
2013-12-31 11:05:00,18.94,18.95,18.91,18.92,205000.0,18.94,18.95,18.91,18.92,205000.0
2013-12-31 11:10:00,18.92,18.94,18.92,18.92,103500.0,18.92,18.94,18.92,18.92,103500.0
2013-12-31 11:15:00,18.93,18.94,18.92,18.93,51400.0,18.93,18.94,18.92,18.93,51400.0
2013-12-31 11:20:00,18.92,18.93,18.88,18.89,107500.0,18.92,18.93,18.88,18.89,107500.0
2013-12-31 11:25:00,18.88,18.9,18.87,18.9,115900.0,18.88,18.9,18.87,18.9,115900.0
2013-12-31 11:30:00,18.9,18.91,18.88,18.88,154300.0,18.9,18.91,18.88,18.88,154300.0
2013-12-31 11:35:00,18.88,18.9,18.87,18.88,143600.0,18.88,18.9,18.87,18.88,143600.0
2013-12-31 11:40:00,18.88,18.88,18.87,18.87,99600.0,18.88,18.88,18.87,18.87,99600.0
2013-12-31 11:45:00,18.87,18.88,18.8,18.82,452800.0,18.87,18.88,18.8,18.82,452800.0
2013-12-31 11:50:00,18.81,18.82,18.76,18.78,477300.0,18.81,18.82,18.76,18.78,477300.0
2013-12-31 11:55:00,18.78,18.79,18.73,18.74,429400.0,18.78,18.79,18.73,18.74,429400.0
2013-12-31 12:00:00,18.74,18.75,18.72,18.73,226500.0,18.74,18.75,18.72,18.73,226500.0
2013-12-31 12:05:00,18.73,18.75,18.72,18.74,368900.0,18.73,18.75,18.72,18.74,368900.0
2013-12-31 12:10:00,18.74,18.75,18.72,18.74,161700.0,18.74,18.75,18.72,18.74,161700.0
2013-12-31 12:15:00,18.74,18.75,18.73,18.74,71100.0,18.74,18.75,18.73,18.74,71100.0
2013-12-31 12:20:00,18.75,18.78,18.74,18.77,160100.0,18.75,18.78,18.74,18.77,160100.0
2013-12-31 12:25:00,18.76,18.8,18.76,18.8,95400.0,18.76,18.8,18.76,18.8,95400.0
2013-12-31 12:30:00,18.8,18.8,18.77,18.78,136100.0,18.8,18.8,18.77,18.78,136100.0
2013-12-31 12:35:00,18.78,18.79,18.73,18.75,296400.0,18.78,18.79,18.73,18.75,296400.0
2013-12-31 12:40:00,18.75,18.77,18.72,18.74,181900.0,18.75,18.77,18.72,18.74,181900.0
2013-12-31 12:45:00,18.74,18.74,18.68,18.68,275200.0,18.74,18.74,18.68,18.68,275200.0
2013-12-31 12:50:00,18.68,18.72,18.67,18.7,261900.0,18.68,18.72,18.67,18.7,261900.0
2013-12-31 12:55:00,18.69,18.72,18.68,18.71,229700.0,18.69,18.72,18.68,18.71,229700.0
2013-12-31 13:00:00,18.71,18.72,18.7,18.71,92200.0,18.71,18.72,18.7,18.71,92200.0
2013-12-31 13:05:00,18.71,18.74,18.7,18.72,175500.0,18.71,18.74,18.7,18.72,175500.0
2013-12-31 13:10:00,18.73,18.73,18.71,18.73,128900.0,18.73,18.73,18.71,18.73,128900.0
2013-12-31 13:15:00,18.72,18.75,18.71,18.72,225000.0,18.72,18.75,18.71,18.72,225000.0
2013-12-31 13:20:00,18.72,18.73,18.63,18.66,927500.0,18.72,18.73,18.63,18.66,927500.0
2013-12-31 13:25:00,18.66,18.67,18.63,18.66,179200.0,18.66,18.67,18.63,18.66,179200.0
2013-12-31 13:30:00,18.66,18.68,18.64,18.68,345300.0,18.66,18.68,18.64,18.68,345300.0
2013-12-31 13:35:00,18.68,18.71,18.68,18.69,311600.0,18.68,18.71,18.68,18.69,311600.0
2013-12-31 13:40:00,18.7,18.7,18.69,18.7,195800.0,18.7,18.7,18.69,18.7,195800.0
2013-12-31 13:45:00,18.7,18.7,18.67,18.68,333000.0,18.7,18.7,18.67,18.68,333000.0
2013-12-31 13:50:00,18.68,18.69,18.65,18.67,70600.0,18.68,18.69,18.65,18.67,70600.0
2013-12-31 13:55:00,18.66,18.68,18.66,18.68,69200.0,18.66,18.68,18.66,18.68,69200.0
2013-12-31 14:00:00,18.68,18.69,18.66,18.68,105200.0,18.68,18.69,18.66,18.68,105200.0
2013-12-31 14:05:00,18.69,18.69,18.68,18.68,12100.0,18.69,18.69,18.68,18.68,12100.0
2013-12-31 14:10:00,18.68,18.69,18.68,18.69,28000.0,18.68,18.69,18.68,18.69,28000.0
2013-12-31 14:15:00,18.68,18.69,18.67,18.67,91100.0,18.68,18.69,18.67,18.67,91100.0
2013-12-31 14:20:00,18.67,18.68,18.65,18.65,66100.0,18.67,18.68,18.65,18.65,66100.0
2013-12-31 14:25:00,18.65,18.66,18.65,18.65,28700.0,18.65,18.66,18.65,18.65,28700.0
2013-12-31 14:30:00,18.66,18.66,18.64,18.65,74100.0,18.66,18.66,18.64,18.65,74100.0
2013-12-31 14:35:00,18.66,18.69,18.65,18.69,126500.0,18.66,18.69,18.65,18.69,126500.0
2013-12-31 14:40:00,18.69,18.69,18.66,18.67,79200.0,18.69,18.69,18.66,18.67,79200.0
2013-12-31 14:45:00,18.68,18.69,18.67,18.67,47000.0,18.68,18.69,18.67,18.67,47000.0
2013-12-31 14:50:00,18.67,18.71,18.67,18.71,94500.0,18.67,18.71,18.67,18.71,94500.0
2013-12-31 14:55:00,18.71,18.71,18.68,18.7,76000.0,18.71,18.71,18.68,18.7,76000.0
2013-12-31 15:00:00,18.7,18.71,18.68,18.69,246600.0,18.7,18.71,18.68,18.69,246600.0
2013-12-31 15:05:00,18.69,18.69,18.68,18.69,70000.0,18.69,18.69,18.68,18.69,70000.0
2013-12-31 15:10:00,18.7,18.7,18.68,18.68,59800.0,18.7,18.7,18.68,18.68,59800.0
2013-12-31 15:15:00,18.68,18.69,18.68,18.68,55400.0,18.68,18.69,18.68,18.68,55400.0
2013-12-31 15:20:00,18.68,18.69,18.68,18.68,74000.0,18.68,18.69,18.68,18.68,74000.0
2013-12-31 15:25:00,18.68,18.69,18.68,18.69,63800.0,18.68,18.69,18.68,18.69,63800.0
2013-12-31 15:30:00,18.69,18.69,18.67,18.67,80200.0,18.69,18.69,18.67,18.67,80200.0
2013-12-31 15:35:00,18.67,18.68,18.66,18.67,82600.0,18.67,18.68,18.66,18.67,82600.0
2013-12-31 15:40:00,18.68,18.68,18.67,18.68,145300.0,18.68,18.68,18.67,18.68,145300.0
2013-12-31 15:45:00,18.67,18.68,18.67,18.68,144400.0,18.67,18.68,18.67,18.68,144400.0
2013-12-31 15:50:00,18.67,18.7,18.67,18.7,228100.0,18.67,18.7,18.67,18.7,228100.0
2013-12-31 15:55:00,18.7,18.75,18.69,18.72,578700.0,18.7,18.75,18.69,18.72,578700.0
2014-01-02 09:30:00,19.35,19.36,19.3,19.31,694300.0,19.35,19.36,19.3,19.31,694300.0
2014-01-02 09:35:00,19.31,19.34,19.31,19.32,230200.0,19.31,19.34,19.31,19.32,230200.0
2014-01-02 09:40:00,19.32,19.34,19.31,19.31,340200.0,19.32,19.34,19.31,19.31,340200.0
2014-01-02 09:45:00,19.32,19.35,19.31,19.34,329800.0,19.32,19.35,19.31,19.34,329800.0
2014-01-02 09:50:00,19.34,19.35,19.32,19.34,282500.0,19.34,19.35,19.32,19.34,282500.0
2014-01-02 09:55:00,19.34,19.36,19.33,19.35,300000.0,19.34,19.36,19.33,19.35,300000.0
2014-01-02 10:00:00,19.36,19.36,19.34,19.35,365500.0,19.36,19.36,19.34,19.35,365500.0
2014-01-02 10:05:00,19.34,19.36,19.3,19.32,336700.0,19.34,19.36,19.3,19.32,336700.0
2014-01-02 10:10:00,19.31,19.32,19.22,19.25,547400.0,19.31,19.32,19.22,19.25,547400.0
2014-01-02 10:15:00,19.25,19.27,19.23,19.26,129100.0,19.25,19.27,19.23,19.26,129100.0
2014-01-02 10:20:00,19.26,19.28,19.25,19.27,136200.0,19.26,19.28,19.25,19.27,136200.0
2014-01-02 10:25:00,19.27,19.28,19.25,19.28,69000.0,19.27,19.28,19.25,19.28,69000.0
2014-01-02 10:30:00,19.28,19.3,19.26,19.29,206100.0,19.28,19.3,19.26,19.29,206100.0
2014-01-02 10:35:00,19.3,19.34,19.28,19.33,148100.0,19.3,19.34,19.28,19.33,148100.0
2014-01-02 10:40:00,19.33,19.33,19.3,19.31,89700.0,19.33,19.33,19.3,19.31,89700.0
2014-01-02 10:45:00,19.32,19.33,19.3,19.32,96500.0,19.32,19.33,19.3,19.32,96500.0
2014-01-02 10:50:00,19.32,19.32,19.3,19.32,63800.0,19.32,19.32,19.3,19.32,63800.0
2014-01-02 10:55:00,19.31,19.32,19.3,19.31,72000.0,19.31,19.32,19.3,19.31,72000.0
2014-01-02 11:00:00,19.3,19.32,19.29,19.3,51600.0,19.3,19.32,19.29,19.3,51600.0
2014-01-02 11:05:00,19.31,19.33,19.3,19.31,50000.0,19.31,19.33,19.3,19.31,50000.0
2014-01-02 11:10:00,19.31,19.32,19.3,19.3,140500.0,19.31,19.32,19.3,19.3,140500.0
2014-01-02 11:15:00,19.31,19.32,19.3,19.3,49100.0,19.31,19.32,19.3,19.3,49100.0
2014-01-02 11:20:00,19.31,19.32,19.3,19.31,34800.0,19.31,19.32,19.3,19.31,34800.0
2014-01-02 11:25:00,19.31,19.36,19.31,19.35,241300.0,19.31,19.36,19.31,19.35,241300.0
2014-01-02 11:30:00,19.35,19.36,19.34,19.34,103400.0,19.35,19.36,19.34,19.34,103400.0
2014-01-02 11:35:00,19.34,19.36,19.33,19.35,61200.0,19.34,19.36,19.33,19.35,61200.0
2014-01-02 11:40:00,19.35,19.38,19.35,19.37,629900.0,19.35,19.38,19.35,19.37,629900.0
2014-01-02 11:45:00,19.37,19.4,19.37,19.37,138600.0,19.37,19.4,19.37,19.37,138600.0
2014-01-02 11:50:00,19.38,19.4,19.36,19.37,156800.0,19.38,19.4,19.36,19.37,156800.0
2014-01-02 11:55:00,19.38,19.39,19.35,19.37,142000.0,19.38,19.39,19.35,19.37,142000.0
2014-01-02 12:00:00,19.36,19.38,19.35,19.35,63700.0,19.36,19.38,19.35,19.35,63700.0
2014-01-02 12:05:00,19.36,19.37,19.35,19.37,117600.0,19.36,19.37,19.35,19.37,117600.0
2014-01-02 12:10:00,19.36,19.38,19.36,19.36,62300.0,19.36,19.38,19.36,19.36,62300.0
2014-01-02 12:15:00,19.37,19.38,19.34,19.35,141500.0,19.37,19.38,19.34,19.35,141500.0
2014-01-02 12:20:00,19.35,19.37,19.34,19.35,76900.0,19.35,19.37,19.34,19.35,76900.0
2014-01-02 12:25:00,19.35,19.36,19.35,19.35,45700.0,19.35,19.36,19.35,19.35,45700.0
2014-01-02 12:30:00,19.35,19.35,19.32,19.32,90200.0,19.35,19.35,19.32,19.32,90200.0
2014-01-02 12:35:00,19.33,19.34,19.32,19.33,66600.0,19.33,19.34,19.32,19.33,66600.0
2014-01-02 12:40:00,19.33,19.34,19.32,19.32,62800.0,19.33,19.34,19.32,19.32,62800.0
2014-01-02 12:45:00,19.33,19.34,19.32,19.32,21100.0,19.33,19.34,19.32,19.32,21100.0
2014-01-02 12:50:00,19.32,19.35,19.32,19.34,61500.0,19.32,19.35,19.32,19.34,61500.0
2014-01-02 12:55:00,19.34,19.36,19.33,19.33,35800.0,19.34,19.36,19.33,19.33,35800.0
2014-01-02 13:00:00,19.33,19.35,19.33,19.35,55600.0,19.33,19.35,19.33,19.35,55600.0
2014-01-02 13:05:00,19.35,19.36,19.34,19.35,96400.0,19.35,19.36,19.34,19.35,96400.0
2014-01-02 13:10:00,19.35,19.36,19.34,19.34,36400.0,19.35,19.36,19.34,19.34,36400.0
2014-01-02 13:15:00,19.34,19.35,19.33,19.33,69100.0,19.34,19.35,19.33,19.33,69100.0
2014-01-02 13:20:00,19.33,19.38,19.32,19.37,170700.0,19.33,19.38,19.32,19.37,170700.0
2014-01-02 13:25:00,19.38,19.38,19.36,19.37,50000.0,19.38,19.38,19.36,19.37,50000.0
2014-01-02 13:30:00,19.38,19.47,19.38,19.43,451000.0,19.38,19.47,19.38,19.43,451000.0
2014-01-02 13:35:00,19.43,19.45,19.4,19.43,233200.0,19.43,19.45,19.4,19.43,233200.0
2014-01-02 13:40:00,19.44,19.44,19.4,19.4,60700.0,19.44,19.44,19.4,19.4,60700.0
2014-01-02 13:45:00,19.4,19.44,19.4,19.41,120500.0,19.4,19.44,19.4,19.41,120500.0
2014-01-02 13:50:00,19.41,19.42,19.39,19.4,56800.0,19.41,19.42,19.39,19.4,56800.0
2014-01-02 13:55:00,19.41,19.41,19.38,19.39,46900.0,19.41,19.41,19.38,19.39,46900.0
2014-01-02 14:00:00,19.39,19.39,19.35,19.36,56700.0,19.39,19.39,19.35,19.36,56700.0
2014-01-02 14:05:00,19.35,19.36,19.33,19.36,69400.0,19.35,19.36,19.33,19.36,69400.0
2014-01-02 14:10:00,19.36,19.37,19.32,19.34,81900.0,19.36,19.37,19.32,19.34,81900.0
2014-01-02 14:15:00,19.34,19.35,19.33,19.34,43900.0,19.34,19.35,19.33,19.34,43900.0
2014-01-02 14:20:00,19.34,19.34,19.33,19.33,16600.0,19.34,19.34,19.33,19.33,16600.0
2014-01-02 14:25:00,19.33,19.34,19.31,19.31,30600.0,19.33,19.34,19.31,19.31,30600.0
2014-01-02 14:30:00,19.32,19.32,19.3,19.31,123000.0,19.32,19.32,19.3,19.31,123000.0
2014-01-02 14:35:00,19.31,19.33,19.3,19.32,65800.0,19.31,19.33,19.3,19.32,65800.0
2014-01-02 14:40:00,19.32,19.33,19.32,19.32,24900.0,19.32,19.33,19.32,19.32,24900.0
2014-01-02 14:45:00,19.32,19.33,19.32,19.33,41800.0,19.32,19.33,19.32,19.33,41800.0
2014-01-02 14:50:00,19.32,19.33,19.32,19.33,56700.0,19.32,19.33,19.32,19.33,56700.0
2014-01-02 14:55:00,19.32,19.33,19.29,19.29,47600.0,19.32,19.33,19.29,19.29,47600.0
2014-01-02 15:00:00,19.29,19.29,19.27,19.27,81000.0,19.29,19.29,19.27,19.27,81000.0
2014-01-02 15:05:00,19.27,19.28,19.26,19.27,54100.0,19.27,19.28,19.26,19.27,54100.0
2014-01-02 15:10:00,19.27,19.28,19.26,19.28,59000.0,19.27,19.28,19.26,19.28,59000.0
2014-01-02 15:15:00,19.28,19.28,19.27,19.27,60800.0,19.28,19.28,19.27,19.27,60800.0
2014-01-02 15:20:00,19.28,19.28,19.26,19.28,68200.0,19.28,19.28,19.26,19.28,68200.0
2014-01-02 15:25:00,19.28,19.29,19.27,19.27,134300.0,19.28,19.29,19.27,19.27,134300.0
2014-01-02 15:30:00,19.27,19.28,19.26,19.27,32600.0,19.27,19.28,19.26,19.27,32600.0
2014-01-02 15:35:00,19.26,19.27,19.23,19.25,143100.0,19.26,19.27,19.23,19.25,143100.0
2014-01-02 15:40:00,19.25,19.25,19.24,19.25,57700.0,19.25,19.25,19.24,19.25,57700.0
2014-01-02 15:45:00,19.24,19.24,19.22,19.23,232500.0,19.24,19.24,19.22,19.23,232500.0
2014-01-02 15:50:00,19.23,19.24,19.22,19.22,253600.0,19.23,19.24,19.22,19.22,253600.0
2014-01-02 15:55:00,19.23,19.24,19.22,19.23,490500.0,19.23,19.24,19.22,19.23,490500.0
2014-01-03 09:30:00,19.36,19.38,19.34,19.34,217200.0,19.36,19.38,19.34,19.34,217200.0
2014-01-03 09:35:00,19.34,19.36,19.33,19.33,58600.0,19.34,19.36,19.33,19.33,58600.0
2014-01-03 09:40:00,19.33,19.35,19.32,19.35,98800.0,19.33,19.35,19.32,19.35,98800.0
2014-01-03 09:45:00,19.35,19.36,19.34,19.34,52100.0,19.35,19.36,19.34,19.34,52100.0
2014-01-03 09:50:00,19.35,19.4,19.34,19.39,64000.0,19.35,19.4,19.34,19.39,64000.0
2014-01-03 09:55:00,19.39,19.41,19.37,19.4,147400.0,19.39,19.41,19.37,19.4,147400.0
2014-01-03 10:00:00,19.41,19.42,19.38,19.39,119000.0,19.41,19.42,19.38,19.39,119000.0
2014-01-03 10:05:00,19.39,19.4,19.37,19.38,65100.0,19.39,19.4,19.37,19.38,65100.0
2014-01-03 10:10:00,19.38,19.4,19.37,19.38,52000.0,19.38,19.4,19.37,19.38,52000.0
2014-01-03 10:15:00,19.39,19.4,19.38,19.39,80300.0,19.39,19.4,19.38,19.39,80300.0
2014-01-03 10:20:00,19.39,19.39,19.37,19.38,65200.0,19.39,19.39,19.37,19.38,65200.0
2014-01-03 10:25:00,19.39,19.39,19.37,19.37,71900.0,19.39,19.39,19.37,19.37,71900.0
2014-01-03 10:30:00,19.38,19.38,19.37,19.37,36800.0,19.38,19.38,19.37,19.37,36800.0
2014-01-03 10:35:00,19.38,19.39,19.37,19.37,41500.0,19.38,19.39,19.37,19.37,41500.0
2014-01-03 10:40:00,19.37,19.4,19.37,19.39,31500.0,19.37,19.4,19.37,19.39,31500.0
2014-01-03 10:45:00,19.4,19.4,19.38,19.39,38000.0,19.4,19.4,19.38,19.39,38000.0
2014-01-03 10:50:00,19.39,19.43,19.39,19.39,79600.0,19.39,19.43,19.39,19.39,79600.0
2014-01-03 10:55:00,19.4,19.41,19.38,19.4,132000.0,19.4,19.41,19.38,19.4,132000.0
2014-01-03 11:00:00,19.4,19.42,19.39,19.42,222400.0,19.4,19.42,19.39,19.42,222400.0
2014-01-03 11:05:00,19.42,19.43,19.4,19.4,80500.0,19.42,19.43,19.4,19.4,80500.0
2014-01-03 11:10:00,19.4,19.4,19.38,19.39,55200.0,19.4,19.4,19.38,19.39,55200.0
2014-01-03 11:15:00,19.4,19.44,19.4,19.4,221000.0,19.4,19.44,19.4,19.4,221000.0
2014-01-03 11:20:00,19.4,19.41,19.38,19.39,99700.0,19.4,19.41,19.38,19.39,99700.0
2014-01-03 11:25:00,19.39,19.42,19.38,19.41,70900.0,19.39,19.42,19.38,19.41,70900.0
2014-01-03 11:30:00,19.42,19.42,19.4,19.4,58600.0,19.42,19.42,19.4,19.4,58600.0
2014-01-03 11:35:00,19.4,19.42,19.4,19.41,33200.0,19.4,19.42,19.4,19.41,33200.0
2014-01-03 11:40:00,19.42,19.42,19.4,19.42,125500.0,19.42,19.42,19.4,19.42,125500.0
2014-01-03 11:45:00,19.42,19.42,19.41,19.41,9100.0,19.42,19.42,19.41,19.41,9100.0
2014-01-03 11:50:00,19.41,19.42,19.41,19.42,63100.0,19.41,19.42,19.41,19.42,63100.0
2014-01-03 11:55:00,19.41,19.45,19.41,19.45,62900.0,19.41,19.45,19.41,19.45,62900.0
2014-01-03 12:00:00,19.45,19.47,19.44,19.45,68200.0,19.45,19.47,19.44,19.45,68200.0
2014-01-03 12:05:00,19.45,19.45,19.42,19.44,75900.0,19.45,19.45,19.42,19.44,75900.0
2014-01-03 12:10:00,19.43,19.44,19.42,19.44,69600.0,19.43,19.44,19.42,19.44,69600.0
2014-01-03 12:15:00,19.43,19.44,19.42,19.44,37400.0,19.43,19.44,19.42,19.44,37400.0
2014-01-03 12:20:00,19.44,19.46,19.43,19.46,97000.0,19.44,19.46,19.43,19.46,97000.0
2014-01-03 12:25:00,19.45,19.45,19.44,19.45,60400.0,19.45,19.45,19.44,19.45,60400.0
2014-01-03 12:30:00,19.44,19.46,19.44,19.46,56500.0,19.44,19.46,19.44,19.46,56500.0
2014-01-03 12:35:00,19.45,19.46,19.44,19.44,24700.0,19.45,19.46,19.44,19.44,24700.0
2014-01-03 12:40:00,19.44,19.45,19.4,19.4,45100.0,19.44,19.45,19.4,19.4,45100.0
2014-01-03 12:45:00,19.4,19.42,19.4,19.42,40400.0,19.4,19.42,19.4,19.42,40400.0
2014-01-03 12:50:00,19.42,19.44,19.42,19.43,31100.0,19.42,19.44,19.42,19.43,31100.0
2014-01-03 12:55:00,19.43,19.44,19.43,19.43,33000.0,19.43,19.44,19.43,19.43,33000.0
2014-01-03 13:00:00,19.44,19.46,19.44,19.45,76600.0,19.44,19.46,19.44,19.45,76600.0
2014-01-03 13:05:00,19.45,19.47,19.44,19.46,66900.0,19.45,19.47,19.44,19.46,66900.0
2014-01-03 13:10:00,19.46,19.46,19.44,19.45,39000.0,19.46,19.46,19.44,19.45,39000.0
2014-01-03 13:15:00,19.45,19.46,19.44,19.46,30100.0,19.45,19.46,19.44,19.46,30100.0
2014-01-03 13:20:00,19.46,19.48,19.45,19.45,69100.0,19.46,19.48,19.45,19.45,69100.0
2014-01-03 13:25:00,19.45,19.46,19.44,19.45,54300.0,19.45,19.46,19.44,19.45,54300.0
2014-01-03 13:30:00,19.45,19.46,19.43,19.45,73800.0,19.45,19.46,19.43,19.45,73800.0
2014-01-03 13:35:00,19.46,19.46,19.45,19.45,12300.0,19.46,19.46,19.45,19.45,12300.0
2014-01-03 13:40:00,19.45,19.45,19.4,19.4,72000.0,19.45,19.45,19.4,19.4,72000.0
2014-01-03 13:45:00,19.4,19.41,19.36,19.36,79700.0,19.4,19.41,19.36,19.36,79700.0
2014-01-03 13:50:00,19.36,19.39,19.36,19.37,100400.0,19.36,19.39,19.36,19.37,100400.0
2014-01-03 13:55:00,19.37,19.37,19.35,19.35,53200.0,19.37,19.37,19.35,19.35,53200.0
2014-01-03 14:00:00,19.36,19.43,19.35,19.38,79800.0,19.36,19.43,19.35,19.38,79800.0
2014-01-03 14:05:00,19.37,19.38,19.35,19.35,34500.0,19.37,19.38,19.35,19.35,34500.0
2014-01-03 14:10:00,19.35,19.38,19.35,19.37,39000.0,19.35,19.38,19.35,19.37,39000.0
2014-01-03 14:15:00,19.37,19.39,19.37,19.38,63800.0,19.37,19.39,19.37,19.38,63800.0
2014-01-03 14:20:00,19.39,19.41,19.38,19.41,57300.0,19.39,19.41,19.38,19.41,57300.0
2014-01-03 14:25:00,19.41,19.41,19.39,19.41,65400.0,19.41,19.41,19.39,19.41,65400.0
2014-01-03 14:30:00,19.41,19.41,19.36,19.39,101200.0,19.41,19.41,19.36,19.39,101200.0
2014-01-03 14:35:00,19.4,19.41,19.38,19.39,58900.0,19.4,19.41,19.38,19.39,58900.0
2014-01-03 14:40:00,19.39,19.4,19.38,19.39,30300.0,19.39,19.4,19.38,19.39,30300.0
2014-01-03 14:45:00,19.39,19.39,19.37,19.39,39200.0,19.39,19.39,19.37,19.39,39200.0
2014-01-03 14:50:00,19.39,19.39,19.37,19.39,44500.0,19.39,19.39,19.37,19.39,44500.0
2014-01-03 14:55:00,19.39,19.39,19.38,19.38,10000.0,19.39,19.39,19.38,19.38,10000.0
2014-01-03 15:00:00,19.38,19.38,19.34,19.34,70500.0,19.38,19.38,19.34,19.34,70500.0
2014-01-03 15:05:00,19.34,19.35,19.33,19.35,52600.0,19.34,19.35,19.33,19.35,52600.0
2014-01-03 15:10:00,19.35,19.36,19.34,19.35,41900.0,19.35,19.36,19.34,19.35,41900.0
2014-01-03 15:15:00,19.34,19.35,19.34,19.35,18800.0,19.34,19.35,19.34,19.35,18800.0
2014-01-03 15:20:00,19.34,19.39,19.34,19.37,97200.0,19.34,19.39,19.34,19.37,97200.0
2014-01-03 15:25:00,19.37,19.38,19.36,19.37,144800.0,19.37,19.38,19.36,19.37,144800.0
2014-01-03 15:30:00,19.37,19.38,19.36,19.38,41400.0,19.37,19.38,19.36,19.38,41400.0
2014-01-03 15:35:00,19.38,19.38,19.37,19.38,68500.0,19.38,19.38,19.37,19.38,68500.0
2014-01-03 15:40:00,19.38,19.39,19.37,19.39,86000.0,19.38,19.39,19.37,19.39,86000.0
2014-01-03 15:45:00,19.39,19.39,19.38,19.39,47600.0,19.39,19.39,19.38,19.39,47600.0
2014-01-03 15:50:00,19.38,19.4,19.38,19.4,97200.0,19.38,19.4,19.38,19.4,97200.0
2014-01-03 15:55:00,19.4,19.44,19.39,19.42,332900.0,19.4,19.44,19.39,19.42,332900.0
2014-01-06 09:30:00,19.42,19.42,19.4,19.41,154200.0,19.42,19.42,19.4,19.41,154200.0
2014-01-06 09:35:00,19.42,19.52,19.42,19.49,180900.0,19.42,19.52,19.42,19.49,180900.0
2014-01-06 09:40:00,19.49,19.55,19.49,19.53,141700.0,19.49,19.55,19.49,19.53,141700.0
2014-01-06 09:45:00,19.54,19.58,19.53,19.54,185100.0,19.54,19.58,19.53,19.54,185100.0
2014-01-06 09:50:00,19.55,19.56,19.53,19.54,352400.0,19.55,19.56,19.53,19.54,352400.0
2014-01-06 09:55:00,19.54,19.56,19.52,19.54,126500.0,19.54,19.56,19.52,19.54,126500.0
2014-01-06 10:00:00,19.55,19.59,19.54,19.54,296100.0,19.55,19.59,19.54,19.54,296100.0
2014-01-06 10:05:00,19.55,19.59,19.54,19.56,164100.0,19.55,19.59,19.54,19.56,164100.0
2014-01-06 10:10:00,19.57,19.57,19.25,19.42,2667300.0,19.57,19.57,19.25,19.42,2667300.0
2014-01-06 10:15:00,19.42,19.46,19.33,19.41,1641800.0,19.42,19.46,19.33,19.41,1641800.0
2014-01-06 10:20:00,19.4,19.45,19.36,19.43,493400.0,19.4,19.45,19.36,19.43,493400.0
2014-01-06 10:25:00,19.43,19.49,19.41,19.45,481000.0,19.43,19.49,19.41,19.45,481000.0
2014-01-06 10:30:00,19.46,19.47,19.44,19.46,131300.0,19.46,19.47,19.44,19.46,131300.0
2014-01-06 10:35:00,19.46,19.46,19.42,19.44,152000.0,19.46,19.46,19.42,19.44,152000.0
2014-01-06 10:40:00,19.44,19.46,19.44,19.45,149900.0,19.44,19.46,19.44,19.45,149900.0
2014-01-06 10:45:00,19.45,19.45,19.43,19.45,107600.0,19.45,19.45,19.43,19.45,107600.0
2014-01-06 10:50:00,19.45,19.45,19.42,19.43,71900.0,19.45,19.45,19.42,19.43,71900.0
2014-01-06 10:55:00,19.44,19.47,19.43,19.46,96800.0,19.44,19.47,19.43,19.46,96800.0
2014-01-06 11:00:00,19.46,19.5,19.46,19.48,94400.0,19.46,19.5,19.46,19.48,94400.0
2014-01-06 11:05:00,19.48,19.51,19.46,19.47,117800.0,19.48,19.51,19.46,19.47,117800.0
2014-01-06 11:10:00,19.48,19.5,19.47,19.49,54800.0,19.48,19.5,19.47,19.49,54800.0
2014-01-06 11:15:00,19.49,19.5,19.48,19.48,95400.0,19.49,19.5,19.48,19.48,95400.0
2014-01-06 11:20:00,19.49,19.53,19.48,19.52,58700.0,19.49,19.53,19.48,19.52,58700.0
2014-01-06 11:25:00,19.52,19.54,19.51,19.52,79100.0,19.52,19.54,19.51,19.52,79100.0
2014-01-06 11:30:00,19.52,19.53,19.52,19.52,36700.0,19.52,19.53,19.52,19.52,36700.0
2014-01-06 11:35:00,19.52,19.52,19.49,19.5,55700.0,19.52,19.52,19.49,19.5,55700.0
2014-01-06 11:40:00,19.49,19.5,19.48,19.49,27900.0,19.49,19.5,19.48,19.49,27900.0
2014-01-06 11:45:00,19.49,19.5,19.47,19.47,40100.0,19.49,19.5,19.47,19.47,40100.0
2014-01-06 11:50:00,19.47,19.48,19.47,19.48,12300.0,19.47,19.48,19.47,19.48,12300.0
2014-01-06 11:55:00,19.47,19.48,19.46,19.47,34800.0,19.47,19.48,19.46,19.47,34800.0
2014-01-06 12:00:00,19.48,19.48,19.46,19.47,34700.0,19.48,19.48,19.46,19.47,34700.0
2014-01-06 12:05:00,19.47,19.49,19.47,19.48,23300.0,19.47,19.49,19.47,19.48,23300.0
2014-01-06 12:10:00,19.48,19.49,19.47,19.47,30200.0,19.48,19.49,19.47,19.47,30200.0
2014-01-06 12:15:00,19.47,19.48,19.46,19.46,38400.0,19.47,19.48,19.46,19.46,38400.0
2014-01-06 12:20:00,19.46,19.48,19.46,19.46,23700.0,19.46,19.48,19.46,19.46,23700.0
2014-01-06 12:25:00,19.46,19.47,19.44,19.45,35500.0,19.46,19.47,19.44,19.45,35500.0
2014-01-06 12:30:00,19.44,19.45,19.43,19.44,37600.0,19.44,19.45,19.43,19.44,37600.0
2014-01-06 12:35:00,19.44,19.45,19.43,19.43,68400.0,19.44,19.45,19.43,19.43,68400.0
2014-01-06 12:40:00,19.43,19.45,19.43,19.44,53900.0,19.43,19.45,19.43,19.44,53900.0
2014-01-06 12:45:00,19.44,19.45,19.43,19.44,31600.0,19.44,19.45,19.43,19.44,31600.0
2014-01-06 12:50:00,19.45,19.45,19.43,19.43,64000.0,19.45,19.45,19.43,19.43,64000.0
2014-01-06 12:55:00,19.43,19.43,19.42,19.42,41500.0,19.43,19.43,19.42,19.42,41500.0
2014-01-06 13:00:00,19.42,19.42,19.38,19.38,68700.0,19.42,19.42,19.38,19.38,68700.0
2014-01-06 13:05:00,19.38,19.4,19.36,19.39,64800.0,19.38,19.4,19.36,19.39,64800.0
2014-01-06 13:10:00,19.38,19.39,19.38,19.38,19000.0,19.38,19.39,19.38,19.38,19000.0
2014-01-06 13:15:00,19.39,19.39,19.36,19.36,144200.0,19.39,19.39,19.36,19.36,144200.0
2014-01-06 13:20:00,19.36,19.38,19.34,19.36,152300.0,19.36,19.38,19.34,19.36,152300.0
2014-01-06 13:25:00,19.36,19.39,19.35,19.36,136600.0,19.36,19.39,19.35,19.36,136600.0
2014-01-06 13:30:00,19.37,19.4,19.37,19.39,102700.0,19.37,19.4,19.37,19.39,102700.0
2014-01-06 13:35:00,19.39,19.4,19.36,19.39,76900.0,19.39,19.4,19.36,19.39,76900.0
2014-01-06 13:40:00,19.38,19.39,19.35,19.37,105900.0,19.38,19.39,19.35,19.37,105900.0
2014-01-06 13:45:00,19.37,19.37,19.32,19.32,57900.0,19.37,19.37,19.32,19.32,57900.0
2014-01-06 13:50:00,19.33,19.35,19.33,19.35,45000.0,19.33,19.35,19.33,19.35,45000.0
2014-01-06 13:55:00,19.36,19.36,19.34,19.36,22900.0,19.36,19.36,19.34,19.36,22900.0
2014-01-06 14:00:00,19.36,19.37,19.35,19.37,85500.0,19.36,19.37,19.35,19.37,85500.0
2014-01-06 14:05:00,19.37,19.43,19.37,19.42,244100.0,19.37,19.43,19.37,19.42,244100.0
2014-01-06 14:10:00,19.42,19.48,19.42,19.46,232200.0,19.42,19.48,19.42,19.46,232200.0
2014-01-06 14:15:00,19.46,19.46,19.45,19.45,19100.0,19.46,19.46,19.45,19.45,19100.0
2014-01-06 14:20:00,19.45,19.46,19.42,19.46,56900.0,19.45,19.46,19.42,19.46,56900.0
2014-01-06 14:25:00,19.45,19.47,19.43,19.45,56900.0,19.45,19.47,19.43,19.45,56900.0
2014-01-06 14:30:00,19.44,19.45,19.43,19.43,71300.0,19.44,19.45,19.43,19.43,71300.0
2014-01-06 14:35:00,19.43,19.44,19.41,19.42,55500.0,19.43,19.44,19.41,19.42,55500.0
2014-01-06 14:40:00,19.41,19.42,19.4,19.41,32900.0,19.41,19.42,19.4,19.41,32900.0
2014-01-06 14:45:00,19.4,19.44,19.4,19.43,62900.0,19.4,19.44,19.4,19.43,62900.0
2014-01-06 14:50:00,19.44,19.46,19.43,19.44,62100.0,19.44,19.46,19.43,19.44,62100.0
2014-01-06 14:55:00,19.45,19.45,19.44,19.44,7700.0,19.45,19.45,19.44,19.44,7700.0
2014-01-06 15:00:00,19.44,19.45,19.44,19.45,15300.0,19.44,19.45,19.44,19.45,15300.0
2014-01-06 15:05:00,19.45,19.46,19.44,19.46,29400.0,19.45,19.46,19.44,19.46,29400.0
2014-01-06 15:10:00,19.46,19.46,19.44,19.44,18600.0,19.46,19.46,19.44,19.44,18600.0
2014-01-06 15:15:00,19.45,19.45,19.44,19.44,19300.0,19.45,19.45,19.44,19.44,19300.0
2014-01-06 15:20:00,19.45,19.45,19.42,19.42,13800.0,19.45,19.45,19.42,19.42,13800.0
2014-01-06 15:25:00,19.42,19.42,19.39,19.39,19700.0,19.42,19.42,19.39,19.39,19700.0
2014-01-06 15:30:00,19.39,19.4,19.38,19.39,32000.0,19.39,19.4,19.38,19.39,32000.0
2014-01-06 15:35:00,19.39,19.4,19.38,19.4,38900.0,19.39,19.4,19.38,19.4,38900.0
2014-01-06 15:40:00,19.39,19.4,19.39,19.39,43700.0,19.39,19.4,19.39,19.39,43700.0
2014-01-06 15:45:00,19.39,19.4,19.38,19.4,70800.0,19.39,19.4,19.38,19.4,70800.0
2014-01-06 15:50:00,19.4,19.4,19.38,19.38,57500.0,19.4,19.4,19.38,19.38,57500.0
2014-01-06 15:55:00,19.38,19.43,19.37,19.43,220900.0,19.38,19.43,19.37,19.43,220900.0
2014-01-07 09:30:00,18.99,18.99,18.95,18.96,491400.0,18.99,18.99,18.95,18.96,491400.0
2014-01-07 09:35:00,18.96,18.99,18.93,18.97,379500.0,18.96,18.99,18.93,18.97,379500.0
2014-01-07 09:40:00,18.96,19.01,18.95,19.01,236600.0,18.96,19.01,18.95,19.01,236600.0
2014-01-07 09:45:00,19.01,19.03,18.98,19.01,181200.0,19.01,19.03,18.98,19.01,181200.0
2014-01-07 09:50:00,19.01,19.02,18.98,18.99,82800.0,19.01,19.02,18.98,18.99,82800.0
2014-01-07 09:55:00,18.98,18.99,18.96,18.96,114200.0,18.98,18.99,18.96,18.96,114200.0
2014-01-07 10:00:00,18.96,18.97,18.94,18.95,215800.0,18.96,18.97,18.94,18.95,215800.0
2014-01-07 10:05:00,18.96,19.02,18.95,19.0,143100.0,18.96,19.02,18.95,19.0,143100.0
2014-01-07 10:10:00,19.0,19.01,18.98,18.99,167200.0,19.0,19.01,18.98,18.99,167200.0
2014-01-07 10:15:00,19.0,19.02,18.98,19.02,100300.0,19.0,19.02,18.98,19.02,100300.0
2014-01-07 10:20:00,19.01,19.02,18.96,18.97,100100.0,19.01,19.02,18.96,18.97,100100.0
2014-01-07 10:25:00,18.96,18.99,18.96,18.98,117400.0,18.96,18.99,18.96,18.98,117400.0
2014-01-07 10:30:00,18.98,18.99,18.95,18.96,70300.0,18.98,18.99,18.95,18.96,70300.0
2014-01-07 10:35:00,18.97,18.97,18.9,18.94,256500.0,18.97,18.97,18.9,18.94,256500.0
2014-01-07 10:40:00,18.94,18.99,18.94,18.97,108800.0,18.94,18.99,18.94,18.97,108800.0
2014-01-07 10:45:00,18.97,18.98,18.94,18.95,87000.0,18.97,18.98,18.94,18.95,87000.0
2014-01-07 10:50:00,18.96,18.98,18.95,18.97,186300.0,18.96,18.98,18.95,18.97,186300.0
2014-01-07 10:55:00,18.97,18.97,18.95,18.95,59600.0,18.97,18.97,18.95,18.95,59600.0
2014-01-07 11:00:00,18.94,18.96,18.92,18.95,130200.0,18.94,18.96,18.92,18.95,130200.0
2014-01-07 11:05:00,18.96,18.96,18.94,18.95,51600.0,18.96,18.96,18.94,18.95,51600.0
2014-01-07 11:10:00,18.95,18.96,18.94,18.96,54400.0,18.95,18.96,18.94,18.96,54400.0
2014-01-07 11:15:00,18.96,18.98,18.96,18.98,59800.0,18.96,18.98,18.96,18.98,59800.0
2014-01-07 11:20:00,18.97,18.97,18.95,18.95,75400.0,18.97,18.97,18.95,18.95,75400.0
2014-01-07 11:25:00,18.95,18.97,18.94,18.97,44600.0,18.95,18.97,18.94,18.97,44600.0
2014-01-07 11:30:00,18.97,18.99,18.96,18.98,73300.0,18.97,18.99,18.96,18.98,73300.0
2014-01-07 11:35:00,18.98,18.99,18.96,18.96,37900.0,18.98,18.99,18.96,18.96,37900.0
2014-01-07 11:40:00,18.96,18.97,18.95,18.96,50600.0,18.96,18.97,18.95,18.96,50600.0
2014-01-07 11:45:00,18.95,18.97,18.95,18.96,197100.0,18.95,18.97,18.95,18.96,197100.0
2014-01-07 11:50:00,18.96,18.97,18.95,18.96,42600.0,18.96,18.97,18.95,18.96,42600.0
2014-01-07 11:55:00,18.96,18.97,18.95,18.96,31800.0,18.96,18.97,18.95,18.96,31800.0
2014-01-07 12:00:00,18.95,19.01,18.95,19.0,95400.0,18.95,19.01,18.95,19.0,95400.0
2014-01-07 12:05:00,19.0,19.01,18.99,19.0,28800.0,19.0,19.01,18.99,19.0,28800.0
2014-01-07 12:10:00,19.0,19.04,18.99,19.04,200100.0,19.0,19.04,18.99,19.04,200100.0
2014-01-07 12:15:00,19.03,19.05,19.02,19.04,164500.0,19.03,19.05,19.02,19.04,164500.0
2014-01-07 12:20:00,19.03,19.05,19.02,19.02,53200.0,19.03,19.05,19.02,19.02,53200.0
2014-01-07 12:25:00,19.03,19.06,19.02,19.04,54400.0,19.03,19.06,19.02,19.04,54400.0
2014-01-07 12:30:00,19.04,19.04,19.03,19.04,20000.0,19.04,19.04,19.03,19.04,20000.0
2014-01-07 12:35:00,19.04,19.09,19.04,19.09,120100.0,19.04,19.09,19.04,19.09,120100.0
2014-01-07 12:40:00,19.09,19.1,19.06,19.07,58500.0,19.09,19.1,19.06,19.07,58500.0
2014-01-07 12:45:00,19.07,19.09,19.07,19.08,17300.0,19.07,19.09,19.07,19.08,17300.0
2014-01-07 12:50:00,19.07,19.09,19.06,19.06,55700.0,19.07,19.09,19.06,19.06,55700.0
2014-01-07 12:55:00,19.06,19.07,19.04,19.05,43900.0,19.06,19.07,19.04,19.05,43900.0
2014-01-07 13:00:00,19.06,19.07,19.05,19.07,46500.0,19.06,19.07,19.05,19.07,46500.0
2014-01-07 13:05:00,19.07,19.07,19.05,19.05,20000.0,19.07,19.07,19.05,19.05,20000.0
2014-01-07 13:10:00,19.05,19.05,19.02,19.04,50300.0,19.05,19.05,19.02,19.04,50300.0
2014-01-07 13:15:00,19.04,19.05,19.03,19.05,14400.0,19.04,19.05,19.03,19.05,14400.0
2014-01-07 13:20:00,19.05,19.08,19.04,19.05,105000.0,19.05,19.08,19.04,19.05,105000.0
2014-01-07 13:25:00,19.06,19.09,19.06,19.08,63000.0,19.06,19.09,19.06,19.08,63000.0
2014-01-07 13:30:00,19.07,19.08,19.04,19.05,83600.0,19.07,19.08,19.04,19.05,83600.0
2014-01-07 13:35:00,19.05,19.07,19.05,19.05,23300.0,19.05,19.07,19.05,19.05,23300.0
2014-01-07 13:40:00,19.06,19.06,19.04,19.05,24700.0,19.06,19.06,19.04,19.05,24700.0
2014-01-07 13:45:00,19.04,19.05,19.04,19.05,10800.0,19.04,19.05,19.04,19.05,10800.0
2014-01-07 13:50:00,19.05,19.06,19.05,19.06,17900.0,19.05,19.06,19.05,19.06,17900.0
2014-01-07 13:55:00,19.06,19.08,19.06,19.07,62000.0,19.06,19.08,19.06,19.07,62000.0
2014-01-07 14:00:00,19.06,19.09,19.06,19.09,37900.0,19.06,19.09,19.06,19.09,37900.0
2014-01-07 14:05:00,19.09,19.09,19.07,19.07,71100.0,19.09,19.09,19.07,19.07,71100.0
2014-01-07 14:10:00,19.07,19.08,19.07,19.07,9700.0,19.07,19.08,19.07,19.07,9700.0
2014-01-07 14:15:00,19.08,19.08,19.06,19.07,68300.0,19.08,19.08,19.06,19.07,68300.0
2014-01-07 14:20:00,19.06,19.08,19.06,19.07,21300.0,19.06,19.08,19.06,19.07,21300.0
2014-01-07 14:25:00,19.07,19.08,19.07,19.08,35500.0,19.07,19.08,19.07,19.08,35500.0
2014-01-07 14:30:00,19.08,19.08,19.07,19.08,9500.0,19.08,19.08,19.07,19.08,9500.0
2014-01-07 14:35:00,19.07,19.08,19.07,19.07,47600.0,19.07,19.08,19.07,19.07,47600.0
2014-01-07 14:40:00,19.08,19.08,19.05,19.06,60600.0,19.08,19.08,19.05,19.06,60600.0
2014-01-07 14:45:00,19.05,19.06,19.05,19.06,16500.0,19.05,19.06,19.05,19.06,16500.0
2014-01-07 14:50:00,19.05,19.06,19.05,19.05,29300.0,19.05,19.06,19.05,19.05,29300.0
2014-01-07 14:55:00,19.05,19.07,19.05,19.07,25700.0,19.05,19.07,19.05,19.07,25700.0
2014-01-07 15:00:00,19.07,19.07,19.06,19.07,11700.0,19.07,19.07,19.06,19.07,11700.0
2014-01-07 15:05:00,19.07,19.07,19.06,19.07,11000.0,19.07,19.07,19.06,19.07,11000.0
2014-01-07 15:10:00,19.06,19.07,19.06,19.07,10500.0,19.06,19.07,19.06,19.07,10500.0
2014-01-07 15:15:00,19.06,19.08,19.06,19.08,39300.0,19.06,19.08,19.06,19.08,39300.0
2014-01-07 15:20:00,19.08,19.08,19.07,19.07,74200.0,19.08,19.08,19.07,19.07,74200.0
2014-01-07 15:25:00,19.08,19.12,19.07,19.12,191200.0,19.08,19.12,19.07,19.12,191200.0
2014-01-07 15:30:00,19.12,19.15,19.12,19.15,94200.0,19.12,19.15,19.12,19.15,94200.0
2014-01-07 15:35:00,19.15,19.15,19.14,19.14,62900.0,19.15,19.15,19.14,19.14,62900.0
2014-01-07 15:40:00,19.14,19.15,19.14,19.14,96100.0,19.14,19.15,19.14,19.14,96100.0
2014-01-07 15:45:00,19.14,19.15,19.13,19.13,81600.0,19.14,19.15,19.13,19.13,81600.0
2014-01-07 15:50:00,19.14,19.14,19.13,19.14,86800.0,19.14,19.14,19.13,19.14,86800.0
2014-01-07 15:55:00,19.14,19.15,19.12,19.13,303800.0,19.14,19.15,19.12,19.13,303800.0
2014-01-08 09:30:00,18.71,18.71,18.69,18.71,341400.0,18.71,18.71,18.69,18.71,341400.0
2014-01-08 09:35:00,18.71,18.71,18.64,18.67,426200.0,18.71,18.71,18.64,18.67,426200.0
2014-01-08 09:40:00,18.67,18.67,18.61,18.66,301600.0,18.67,18.67,18.61,18.66,301600.0
2014-01-08 09:45:00,18.66,18.72,18.65,18.69,296000.0,18.66,18.72,18.65,18.69,296000.0
2014-01-08 09:50:00,18.7,18.71,18.68,18.7,222400.0,18.7,18.71,18.68,18.7,222400.0
2014-01-08 09:55:00,18.7,18.71,18.67,18.67,223200.0,18.7,18.71,18.67,18.67,223200.0
2014-01-08 10:00:00,18.67,18.77,18.65,18.75,396400.0,18.67,18.77,18.65,18.75,396400.0
2014-01-08 10:05:00,18.75,18.78,18.73,18.75,172400.0,18.75,18.78,18.73,18.75,172400.0
2014-01-08 10:10:00,18.75,18.77,18.73,18.76,101700.0,18.75,18.77,18.73,18.76,101700.0
2014-01-08 10:15:00,18.76,18.78,18.71,18.71,138200.0,18.76,18.78,18.71,18.71,138200.0
2014-01-08 10:20:00,18.71,18.71,18.66,18.68,250700.0,18.71,18.71,18.66,18.68,250700.0
2014-01-08 10:25:00,18.69,18.73,18.69,18.72,94900.0,18.69,18.73,18.69,18.72,94900.0
2014-01-08 10:30:00,18.71,18.72,18.68,18.7,134800.0,18.71,18.72,18.68,18.7,134800.0
2014-01-08 10:35:00,18.7,18.7,18.68,18.69,124500.0,18.7,18.7,18.68,18.69,124500.0
2014-01-08 10:40:00,18.69,18.7,18.67,18.69,57000.0,18.69,18.7,18.67,18.69,57000.0
2014-01-08 10:45:00,18.68,18.69,18.68,18.69,39400.0,18.68,18.69,18.68,18.69,39400.0
2014-01-08 10:50:00,18.69,18.73,18.68,18.73,131800.0,18.69,18.73,18.68,18.73,131800.0
2014-01-08 10:55:00,18.73,18.74,18.7,18.74,32300.0,18.73,18.74,18.7,18.74,32300.0
2014-01-08 11:00:00,18.73,18.73,18.7,18.71,82800.0,18.73,18.73,18.7,18.71,82800.0
2014-01-08 11:05:00,18.71,18.71,18.69,18.7,92600.0,18.71,18.71,18.69,18.7,92600.0
2014-01-08 11:10:00,18.7,18.71,18.69,18.71,66100.0,18.7,18.71,18.69,18.71,66100.0
2014-01-08 11:15:00,18.71,18.71,18.67,18.69,169600.0,18.71,18.71,18.67,18.69,169600.0
2014-01-08 11:20:00,18.68,18.7,18.67,18.69,87400.0,18.68,18.7,18.67,18.69,87400.0
2014-01-08 11:25:00,18.69,18.7,18.69,18.69,64600.0,18.69,18.7,18.69,18.69,64600.0
2014-01-08 11:30:00,18.68,18.69,18.67,18.68,73800.0,18.68,18.69,18.67,18.68,73800.0
2014-01-08 11:35:00,18.68,18.7,18.67,18.69,68300.0,18.68,18.7,18.67,18.69,68300.0
2014-01-08 11:40:00,18.69,18.7,18.68,18.69,95700.0,18.69,18.7,18.68,18.69,95700.0
2014-01-08 11:45:00,18.68,18.69,18.66,18.66,109900.0,18.68,18.69,18.66,18.66,109900.0
2014-01-08 11:50:00,18.66,18.69,18.66,18.69,47900.0,18.66,18.69,18.66,18.69,47900.0
2014-01-08 11:55:00,18.69,18.69,18.67,18.68,76500.0,18.69,18.69,18.67,18.68,76500.0
2014-01-08 12:00:00,18.68,18.69,18.66,18.67,58400.0,18.68,18.69,18.66,18.67,58400.0
2014-01-08 12:05:00,18.67,18.67,18.66,18.67,23700.0,18.67,18.67,18.66,18.67,23700.0
2014-01-08 12:10:00,18.67,18.69,18.66,18.69,43300.0,18.67,18.69,18.66,18.69,43300.0
2014-01-08 12:15:00,18.68,18.7,18.68,18.68,90600.0,18.68,18.7,18.68,18.68,90600.0
2014-01-08 12:20:00,18.69,18.7,18.68,18.69,58400.0,18.69,18.7,18.68,18.69,58400.0
2014-01-08 12:25:00,18.69,18.69,18.67,18.68,77500.0,18.69,18.69,18.67,18.68,77500.0
2014-01-08 12:30:00,18.69,18.7,18.68,18.69,65000.0,18.69,18.7,18.68,18.69,65000.0
2014-01-08 12:35:00,18.69,18.7,18.68,18.7,37200.0,18.69,18.7,18.68,18.7,37200.0
2014-01-08 12:40:00,18.7,18.73,18.69,18.71,140800.0,18.7,18.73,18.69,18.71,140800.0
2014-01-08 12:45:00,18.7,18.71,18.68,18.7,45300.0,18.7,18.71,18.68,18.7,45300.0
2014-01-08 12:50:00,18.7,18.72,18.7,18.71,25100.0,18.7,18.72,18.7,18.71,25100.0
2014-01-08 12:55:00,18.71,18.72,18.69,18.7,35800.0,18.71,18.72,18.69,18.7,35800.0
2014-01-08 13:00:00,18.69,18.74,18.69,18.74,53900.0,18.69,18.74,18.69,18.74,53900.0
2014-01-08 13:05:00,18.73,18.75,18.71,18.73,57100.0,18.73,18.75,18.71,18.73,57100.0
2014-01-08 13:10:00,18.72,18.75,18.72,18.75,71900.0,18.72,18.75,18.72,18.75,71900.0
2014-01-08 13:15:00,18.74,18.77,18.74,18.75,122300.0,18.74,18.77,18.74,18.75,122300.0
2014-01-08 13:20:00,18.75,18.84,18.75,18.83,241300.0,18.75,18.84,18.75,18.83,241300.0
2014-01-08 13:25:00,18.82,18.84,18.79,18.82,266500.0,18.82,18.84,18.79,18.82,266500.0
2014-01-08 13:30:00,18.81,18.82,18.79,18.8,93200.0,18.81,18.82,18.79,18.8,93200.0
2014-01-08 13:35:00,18.8,18.81,18.78,18.79,138900.0,18.8,18.81,18.78,18.79,138900.0
2014-01-08 13:40:00,18.79,18.8,18.78,18.78,70200.0,18.79,18.8,18.78,18.78,70200.0
2014-01-08 13:45:00,18.78,18.79,18.77,18.79,97300.0,18.78,18.79,18.77,18.79,97300.0
2014-01-08 13:50:00,18.79,18.79,18.77,18.79,46100.0,18.79,18.79,18.77,18.79,46100.0
2014-01-08 13:55:00,18.78,18.79,18.76,18.77,90200.0,18.78,18.79,18.76,18.77,90200.0
2014-01-08 14:00:00,18.76,18.77,18.69,18.7,240400.0,18.76,18.77,18.69,18.7,240400.0
2014-01-08 14:05:00,18.7,18.76,18.66,18.67,160500.0,18.7,18.76,18.66,18.67,160500.0
2014-01-08 14:10:00,18.66,18.73,18.66,18.71,191300.0,18.66,18.73,18.66,18.71,191300.0
2014-01-08 14:15:00,18.71,18.72,18.68,18.69,81200.0,18.71,18.72,18.68,18.69,81200.0
2014-01-08 14:20:00,18.69,18.71,18.65,18.69,110600.0,18.69,18.71,18.65,18.69,110600.0
2014-01-08 14:25:00,18.69,18.77,18.69,18.71,178700.0,18.69,18.77,18.69,18.71,178700.0
2014-01-08 14:30:00,18.71,18.76,18.71,18.73,108700.0,18.71,18.76,18.71,18.73,108700.0
2014-01-08 14:35:00,18.73,18.74,18.72,18.72,50800.0,18.73,18.74,18.72,18.72,50800.0
2014-01-08 14:40:00,18.72,18.75,18.72,18.75,37200.0,18.72,18.75,18.72,18.75,37200.0
2014-01-08 14:45:00,18.75,18.78,18.73,18.73,46400.0,18.75,18.78,18.73,18.73,46400.0
2014-01-08 14:50:00,18.73,18.76,18.73,18.76,26700.0,18.73,18.76,18.73,18.76,26700.0
2014-01-08 14:55:00,18.75,18.79,18.75,18.78,32400.0,18.75,18.79,18.75,18.78,32400.0
2014-01-08 15:00:00,18.77,18.79,18.77,18.79,24700.0,18.77,18.79,18.77,18.79,24700.0
2014-01-08 15:05:00,18.79,18.81,18.78,18.8,132900.0,18.79,18.81,18.78,18.8,132900.0
2014-01-08 15:10:00,18.8,18.87,18.8,18.86,185300.0,18.8,18.87,18.8,18.86,185300.0
2014-01-08 15:15:00,18.85,18.86,18.83,18.84,40800.0,18.85,18.86,18.83,18.84,40800.0
2014-01-08 15:20:00,18.84,18.86,18.83,18.84,112800.0,18.84,18.86,18.83,18.84,112800.0
2014-01-08 15:25:00,18.84,18.85,18.83,18.84,56100.0,18.84,18.85,18.83,18.84,56100.0
2014-01-08 15:30:00,18.85,18.87,18.84,18.85,121800.0,18.85,18.87,18.84,18.85,121800.0
2014-01-08 15:35:00,18.86,18.87,18.84,18.84,137900.0,18.86,18.87,18.84,18.84,137900.0
2014-01-08 15:40:00,18.84,18.85,18.82,18.84,155900.0,18.84,18.85,18.82,18.84,155900.0
2014-01-08 15:45:00,18.83,18.84,18.82,18.83,66300.0,18.83,18.84,18.82,18.83,66300.0
2014-01-08 15:50:00,18.82,18.83,18.81,18.81,123600.0,18.82,18.83,18.81,18.81,123600.0
2014-01-08 15:55:00,18.82,18.85,18.81,18.82,549200.0,18.82,18.85,18.81,18.82,549200.0
2014-01-09 09:30:00,18.77,18.79,18.75,18.79,154800.0,18.77,18.79,18.75,18.79,154800.0
2014-01-09 09:35:00,18.8,18.8,18.77,18.79,170800.0,18.8,18.8,18.77,18.79,170800.0
2014-01-09 09:40:00,18.79,18.81,18.78,18.79,57100.0,18.79,18.81,18.78,18.79,57100.0
2014-01-09 09:45:00,18.79,18.82,18.79,18.8,79500.0,18.79,18.82,18.79,18.8,79500.0
2014-01-09 09:50:00,18.8,18.82,18.8,18.8,79100.0,18.8,18.82,18.8,18.8,79100.0
2014-01-09 09:55:00,18.79,18.8,18.79,18.79,44700.0,18.79,18.8,18.79,18.79,44700.0
2014-01-09 10:00:00,18.79,18.8,18.78,18.79,38800.0,18.79,18.8,18.78,18.79,38800.0
2014-01-09 10:05:00,18.79,18.82,18.78,18.8,127700.0,18.79,18.82,18.78,18.8,127700.0
2014-01-09 10:10:00,18.79,18.8,18.78,18.78,44000.0,18.79,18.8,18.78,18.78,44000.0
2014-01-09 10:15:00,18.78,18.79,18.76,18.76,46700.0,18.78,18.79,18.76,18.76,46700.0
2014-01-09 10:20:00,18.76,18.77,18.74,18.76,87600.0,18.76,18.77,18.74,18.76,87600.0
2014-01-09 10:25:00,18.76,18.8,18.76,18.79,95800.0,18.76,18.8,18.76,18.79,95800.0
2014-01-09 10:30:00,18.78,18.79,18.77,18.78,30900.0,18.78,18.79,18.77,18.78,30900.0
2014-01-09 10:35:00,18.78,18.79,18.77,18.77,12700.0,18.78,18.79,18.77,18.77,12700.0
2014-01-09 10:40:00,18.77,18.78,18.75,18.76,35200.0,18.77,18.78,18.75,18.76,35200.0
2014-01-09 10:45:00,18.75,18.77,18.74,18.75,65600.0,18.75,18.77,18.74,18.75,65600.0
2014-01-09 10:50:00,18.75,18.76,18.74,18.76,40100.0,18.75,18.76,18.74,18.76,40100.0
2014-01-09 10:55:00,18.76,18.76,18.72,18.76,44100.0,18.76,18.76,18.72,18.76,44100.0
2014-01-09 11:00:00,18.75,18.77,18.75,18.76,52900.0,18.75,18.77,18.75,18.76,52900.0
2014-01-09 11:05:00,18.76,18.78,18.75,18.76,32000.0,18.76,18.78,18.75,18.76,32000.0
2014-01-09 11:10:00,18.75,18.77,18.73,18.76,59000.0,18.75,18.77,18.73,18.76,59000.0
2014-01-09 11:15:00,18.76,18.77,18.74,18.75,38300.0,18.76,18.77,18.74,18.75,38300.0
2014-01-09 11:20:00,18.75,18.76,18.74,18.74,16200.0,18.75,18.76,18.74,18.74,16200.0
2014-01-09 11:25:00,18.75,18.76,18.74,18.75,75700.0,18.75,18.76,18.74,18.75,75700.0
2014-01-09 11:30:00,18.75,18.75,18.71,18.71,101500.0,18.75,18.75,18.71,18.71,101500.0
2014-01-09 11:35:00,18.7,18.73,18.68,18.72,176200.0,18.7,18.73,18.68,18.72,176200.0
2014-01-09 11:40:00,18.72,18.74,18.72,18.72,35800.0,18.72,18.74,18.72,18.72,35800.0
2014-01-09 11:45:00,18.73,18.73,18.71,18.71,38400.0,18.73,18.73,18.71,18.71,38400.0
2014-01-09 11:50:00,18.72,18.73,18.71,18.72,11400.0,18.72,18.73,18.71,18.72,11400.0
2014-01-09 11:55:00,18.73,18.75,18.73,18.74,21800.0,18.73,18.75,18.73,18.74,21800.0
2014-01-09 12:00:00,18.74,18.74,18.72,18.72,22300.0,18.74,18.74,18.72,18.72,22300.0
2014-01-09 12:05:00,18.72,18.75,18.72,18.74,17900.0,18.72,18.75,18.72,18.74,17900.0
2014-01-09 12:10:00,18.75,18.77,18.74,18.77,22600.0,18.75,18.77,18.74,18.77,22600.0
2014-01-09 12:15:00,18.76,18.76,18.75,18.76,21900.0,18.76,18.76,18.75,18.76,21900.0
2014-01-09 12:20:00,18.75,18.77,18.75,18.77,45900.0,18.75,18.77,18.75,18.77,45900.0
2014-01-09 12:25:00,18.77,18.78,18.76,18.78,10400.0,18.77,18.78,18.76,18.78,10400.0
2014-01-09 12:30:00,18.78,18.8,18.77,18.8,31900.0,18.78,18.8,18.77,18.8,31900.0
2014-01-09 12:35:00,18.81,18.83,18.8,18.81,58400.0,18.81,18.83,18.8,18.81,58400.0
2014-01-09 12:40:00,18.81,18.86,18.81,18.85,48700.0,18.81,18.86,18.81,18.85,48700.0
2014-01-09 12:45:00,18.84,18.86,18.83,18.83,45600.0,18.84,18.86,18.83,18.83,45600.0
2014-01-09 12:50:00,18.82,18.83,18.81,18.83,68900.0,18.82,18.83,18.81,18.83,68900.0
2014-01-09 12:55:00,18.83,18.86,18.83,18.84,59100.0,18.83,18.86,18.83,18.84,59100.0
2014-01-09 13:00:00,18.85,18.89,18.84,18.88,82400.0,18.85,18.89,18.84,18.88,82400.0
2014-01-09 13:05:00,18.88,18.91,18.88,18.9,57000.0,18.88,18.91,18.88,18.9,57000.0
2014-01-09 13:10:00,18.9,18.92,18.9,18.9,82600.0,18.9,18.92,18.9,18.9,82600.0
2014-01-09 13:15:00,18.91,18.95,18.9,18.93,90500.0,18.91,18.95,18.9,18.93,90500.0
2014-01-09 13:20:00,18.94,18.99,18.93,18.96,144900.0,18.94,18.99,18.93,18.96,144900.0
2014-01-09 13:25:00,18.95,18.95,18.92,18.93,149800.0,18.95,18.95,18.92,18.93,149800.0
2014-01-09 13:30:00,18.92,18.92,18.89,18.91,76400.0,18.92,18.92,18.89,18.91,76400.0
2014-01-09 13:35:00,18.91,18.91,18.89,18.9,21000.0,18.91,18.91,18.89,18.9,21000.0
2014-01-09 13:40:00,18.9,18.9,18.88,18.88,17000.0,18.9,18.9,18.88,18.88,17000.0
2014-01-09 13:45:00,18.89,18.91,18.87,18.89,61800.0,18.89,18.91,18.87,18.89,61800.0
2014-01-09 13:50:00,18.89,18.9,18.88,18.89,37600.0,18.89,18.9,18.88,18.89,37600.0
2014-01-09 13:55:00,18.89,18.89,18.88,18.88,65000.0,18.89,18.89,18.88,18.88,65000.0
2014-01-09 14:00:00,18.88,18.91,18.88,18.89,53600.0,18.88,18.91,18.88,18.89,53600.0
2014-01-09 14:05:00,18.9,18.9,18.86,18.88,42200.0,18.9,18.9,18.86,18.88,42200.0
2014-01-09 14:10:00,18.87,18.88,18.86,18.87,28600.0,18.87,18.88,18.86,18.87,28600.0
2014-01-09 14:15:00,18.88,18.88,18.84,18.84,56200.0,18.88,18.88,18.84,18.84,56200.0
2014-01-09 14:20:00,18.85,18.86,18.84,18.86,32200.0,18.85,18.86,18.84,18.86,32200.0
2014-01-09 14:25:00,18.86,18.86,18.85,18.86,10800.0,18.86,18.86,18.85,18.86,10800.0
2014-01-09 14:30:00,18.86,18.86,18.85,18.85,14500.0,18.86,18.86,18.85,18.85,14500.0
2014-01-09 14:35:00,18.85,18.86,18.85,18.85,13100.0,18.85,18.86,18.85,18.85,13100.0
2014-01-09 14:40:00,18.85,18.87,18.85,18.87,19100.0,18.85,18.87,18.85,18.87,19100.0
2014-01-09 14:45:00,18.86,18.87,18.86,18.87,17200.0,18.86,18.87,18.86,18.87,17200.0
2014-01-09 14:50:00,18.87,18.87,18.85,18.85,17900.0,18.87,18.87,18.85,18.85,17900.0
2014-01-09 14:55:00,18.86,18.86,18.83,18.84,76600.0,18.86,18.86,18.83,18.84,76600.0
2014-01-09 15:00:00,18.84,18.84,18.83,18.83,18600.0,18.84,18.84,18.83,18.83,18600.0
2014-01-09 15:05:00,18.84,18.84,18.83,18.83,7200.0,18.84,18.84,18.83,18.83,7200.0
2014-01-09 15:10:00,18.83,18.84,18.83,18.83,18900.0,18.83,18.84,18.83,18.83,18900.0
2014-01-09 15:15:00,18.84,18.84,18.83,18.83,23500.0,18.84,18.84,18.83,18.83,23500.0
2014-01-09 15:20:00,18.84,18.86,18.83,18.85,77500.0,18.84,18.86,18.83,18.85,77500.0
2014-01-09 15:25:00,18.84,18.86,18.84,18.86,18700.0,18.84,18.86,18.84,18.86,18700.0
2014-01-09 15:30:00,18.85,18.86,18.83,18.83,16700.0,18.85,18.86,18.83,18.83,16700.0
2014-01-09 15:35:00,18.83,18.84,18.83,18.84,34700.0,18.83,18.84,18.83,18.84,34700.0
2014-01-09 15:40:00,18.83,18.84,18.83,18.84,18200.0,18.83,18.84,18.83,18.84,18200.0
2014-01-09 15:45:00,18.83,18.84,18.82,18.84,117300.0,18.83,18.84,18.82,18.84,117300.0
2014-01-09 15:50:00,18.83,18.84,18.82,18.82,52200.0,18.83,18.84,18.82,18.82,52200.0
2014-01-09 15:55:00,18.82,18.84,18.81,18.84,187500.0,18.82,18.84,18.81,18.84,187500.0
2014-01-10 09:30:00,19.31,19.33,19.25,19.27,357300.0,19.31,19.33,19.25,19.27,357300.0
2014-01-10 09:35:00,19.28,19.3,19.27,19.28,182000.0,19.28,19.3,19.27,19.28,182000.0
2014-01-10 09:40:00,19.27,19.31,19.27,19.29,180000.0,19.27,19.31,19.27,19.29,180000.0
2014-01-10 09:45:00,19.29,19.31,19.27,19.3,166600.0,19.29,19.31,19.27,19.3,166600.0
2014-01-10 09:50:00,19.3,19.34,19.29,19.34,306200.0,19.3,19.34,19.29,19.34,306200.0
2014-01-10 09:55:00,19.34,19.36,19.31,19.32,230200.0,19.34,19.36,19.31,19.32,230200.0
2014-01-10 10:00:00,19.32,19.35,19.32,19.33,158700.0,19.32,19.35,19.32,19.33,158700.0
2014-01-10 10:05:00,19.32,19.38,19.32,19.36,325000.0,19.32,19.38,19.32,19.36,325000.0
2014-01-10 10:10:00,19.36,19.41,19.32,19.33,411400.0,19.36,19.41,19.32,19.33,411400.0
2014-01-10 10:15:00,19.34,19.36,19.31,19.31,250000.0,19.34,19.36,19.31,19.31,250000.0
2014-01-10 10:20:00,19.32,19.34,19.31,19.34,215400.0,19.32,19.34,19.31,19.34,215400.0
2014-01-10 10:25:00,19.33,19.38,19.33,19.35,152000.0,19.33,19.38,19.33,19.35,152000.0
2014-01-10 10:30:00,19.35,19.36,19.33,19.33,134300.0,19.35,19.36,19.33,19.33,134300.0
2014-01-10 10:35:00,19.33,19.36,19.33,19.34,56600.0,19.33,19.36,19.33,19.34,56600.0
2014-01-10 10:40:00,19.33,19.34,19.32,19.33,64300.0,19.33,19.34,19.32,19.33,64300.0
2014-01-10 10:45:00,19.33,19.33,19.31,19.32,56300.0,19.33,19.33,19.31,19.32,56300.0
2014-01-10 10:50:00,19.32,19.36,19.32,19.35,101600.0,19.32,19.36,19.32,19.35,101600.0
2014-01-10 10:55:00,19.36,19.36,19.33,19.34,74500.0,19.36,19.36,19.33,19.34,74500.0
2014-01-10 11:00:00,19.34,19.36,19.33,19.34,58500.0,19.34,19.36,19.33,19.34,58500.0
2014-01-10 11:05:00,19.34,19.36,19.33,19.33,106300.0,19.34,19.36,19.33,19.33,106300.0
2014-01-10 11:10:00,19.33,19.37,19.33,19.37,49800.0,19.33,19.37,19.33,19.37,49800.0
2014-01-10 11:15:00,19.36,19.36,19.33,19.34,84100.0,19.36,19.36,19.33,19.34,84100.0
2014-01-10 11:20:00,19.34,19.34,19.32,19.33,66800.0,19.34,19.34,19.32,19.33,66800.0
2014-01-10 11:25:00,19.32,19.33,19.31,19.33,85400.0,19.32,19.33,19.31,19.33,85400.0
2014-01-10 11:30:00,19.33,19.35,19.33,19.34,43300.0,19.33,19.35,19.33,19.34,43300.0
2014-01-10 11:35:00,19.34,19.35,19.34,19.34,52400.0,19.34,19.35,19.34,19.34,52400.0
2014-01-10 11:40:00,19.34,19.35,19.33,19.34,40000.0,19.34,19.35,19.33,19.34,40000.0
2014-01-10 11:45:00,19.34,19.34,19.32,19.33,59900.0,19.34,19.34,19.32,19.33,59900.0
2014-01-10 11:50:00,19.33,19.35,19.33,19.34,47700.0,19.33,19.35,19.33,19.34,47700.0
2014-01-10 11:55:00,19.35,19.35,19.34,19.34,38900.0,19.35,19.35,19.34,19.34,38900.0
2014-01-10 12:00:00,19.34,19.35,19.34,19.34,61500.0,19.34,19.35,19.34,19.34,61500.0
2014-01-10 12:05:00,19.34,19.34,19.32,19.34,56400.0,19.34,19.34,19.32,19.34,56400.0
2014-01-10 12:10:00,19.33,19.34,19.33,19.33,20700.0,19.33,19.34,19.33,19.33,20700.0
2014-01-10 12:15:00,19.33,19.35,19.33,19.35,36100.0,19.33,19.35,19.33,19.35,36100.0
2014-01-10 12:20:00,19.34,19.37,19.34,19.36,85500.0,19.34,19.37,19.34,19.36,85500.0
2014-01-10 12:25:00,19.37,19.37,19.35,19.36,30900.0,19.37,19.37,19.35,19.36,30900.0
2014-01-10 12:30:00,19.36,19.39,19.36,19.38,55000.0,19.36,19.39,19.36,19.38,55000.0
2014-01-10 12:35:00,19.39,19.39,19.36,19.38,88400.0,19.39,19.39,19.36,19.38,88400.0
2014-01-10 12:40:00,19.39,19.41,19.37,19.37,129800.0,19.39,19.41,19.37,19.37,129800.0
2014-01-10 12:45:00,19.37,19.41,19.37,19.41,69000.0,19.37,19.41,19.37,19.41,69000.0
2014-01-10 12:50:00,19.41,19.42,19.39,19.41,55800.0,19.41,19.42,19.39,19.41,55800.0
2014-01-10 12:55:00,19.41,19.43,19.4,19.43,87700.0,19.41,19.43,19.4,19.43,87700.0
2014-01-10 13:00:00,19.44,19.45,19.4,19.41,77000.0,19.44,19.45,19.4,19.41,77000.0
2014-01-10 13:05:00,19.41,19.44,19.41,19.43,49500.0,19.41,19.44,19.41,19.43,49500.0
2014-01-10 13:10:00,19.43,19.46,19.42,19.46,171300.0,19.43,19.46,19.42,19.46,171300.0
2014-01-10 13:15:00,19.46,19.49,19.46,19.47,107000.0,19.46,19.49,19.46,19.47,107000.0
2014-01-10 13:20:00,19.47,19.48,19.45,19.46,190600.0,19.47,19.48,19.45,19.46,190600.0
2014-01-10 13:25:00,19.47,19.47,19.43,19.45,68400.0,19.47,19.47,19.43,19.45,68400.0
2014-01-10 13:30:00,19.45,19.46,19.44,19.44,25300.0,19.45,19.46,19.44,19.44,25300.0
2014-01-10 13:35:00,19.45,19.45,19.43,19.43,47500.0,19.45,19.45,19.43,19.43,47500.0
2014-01-10 13:40:00,19.44,19.44,19.42,19.42,58600.0,19.44,19.44,19.42,19.42,58600.0
2014-01-10 13:45:00,19.42,19.44,19.42,19.44,47800.0,19.42,19.44,19.42,19.44,47800.0
2014-01-10 13:50:00,19.44,19.44,19.42,19.42,66400.0,19.44,19.44,19.42,19.42,66400.0
2014-01-10 13:55:00,19.42,19.43,19.42,19.43,32400.0,19.42,19.43,19.42,19.43,32400.0
2014-01-10 14:00:00,19.42,19.43,19.41,19.41,33400.0,19.42,19.43,19.41,19.41,33400.0
2014-01-10 14:05:00,19.41,19.42,19.4,19.4,18400.0,19.41,19.42,19.4,19.4,18400.0
2014-01-10 14:10:00,19.41,19.42,19.4,19.42,28800.0,19.41,19.42,19.4,19.42,28800.0
2014-01-10 14:15:00,19.42,19.43,19.41,19.41,33900.0,19.42,19.43,19.41,19.41,33900.0
2014-01-10 14:20:00,19.41,19.41,19.4,19.41,19000.0,19.41,19.41,19.4,19.41,19000.0
2014-01-10 14:25:00,19.41,19.41,19.38,19.39,38000.0,19.41,19.41,19.38,19.39,38000.0
2014-01-10 14:30:00,19.39,19.39,19.37,19.38,42800.0,19.39,19.39,19.37,19.38,42800.0
2014-01-10 14:35:00,19.38,19.4,19.38,19.39,75200.0,19.38,19.4,19.38,19.39,75200.0
2014-01-10 14:40:00,19.39,19.4,19.38,19.39,21400.0,19.39,19.4,19.38,19.39,21400.0
2014-01-10 14:45:00,19.39,19.39,19.38,19.38,20000.0,19.39,19.39,19.38,19.38,20000.0
2014-01-10 14:50:00,19.39,19.39,19.35,19.37,62100.0,19.39,19.39,19.35,19.37,62100.0
2014-01-10 14:55:00,19.37,19.38,19.36,19.36,35600.0,19.37,19.38,19.36,19.36,35600.0
2014-01-10 15:00:00,19.35,19.38,19.35,19.37,58900.0,19.35,19.38,19.35,19.37,58900.0
2014-01-10 15:05:00,19.37,19.37,19.36,19.37,25200.0,19.37,19.37,19.36,19.37,25200.0
2014-01-10 15:10:00,19.36,19.37,19.35,19.37,23500.0,19.36,19.37,19.35,19.37,23500.0
2014-01-10 15:15:00,19.37,19.37,19.36,19.36,17100.0,19.37,19.37,19.36,19.36,17100.0
2014-01-10 15:20:00,19.37,19.37,19.35,19.36,28400.0,19.37,19.37,19.35,19.36,28400.0
2014-01-10 15:25:00,19.35,19.37,19.35,19.36,47200.0,19.35,19.37,19.35,19.36,47200.0
2014-01-10 15:30:00,19.37,19.37,19.36,19.37,15200.0,19.37,19.37,19.36,19.37,15200.0
2014-01-10 15:35:00,19.36,19.37,19.34,19.35,155700.0,19.36,19.37,19.34,19.35,155700.0
2014-01-10 15:40:00,19.35,19.37,19.35,19.37,143200.0,19.35,19.37,19.35,19.37,143200.0
2014-01-10 15:45:00,19.37,19.39,19.36,19.39,159300.0,19.37,19.39,19.36,19.39,159300.0
2014-01-10 15:50:00,19.39,19.4,19.38,19.39,129800.0,19.39,19.4,19.38,19.39,129800.0
2014-01-10 15:55:00,19.4,19.4,19.36,19.39,480600.0,19.4,19.4,19.36,19.39,480600.0
2014-01-13 09:30:00,19.3,19.34,19.29,19.33,287600.0,19.3,19.34,19.29,19.33,287600.0
2014-01-13 09:35:00,19.34,19.34,19.3,19.31,213800.0,19.34,19.34,19.3,19.31,213800.0
2014-01-13 09:40:00,19.32,19.32,19.3,19.31,105200.0,19.32,19.32,19.3,19.31,105200.0
2014-01-13 09:45:00,19.31,19.35,19.31,19.32,251600.0,19.31,19.35,19.31,19.32,251600.0
2014-01-13 09:50:00,19.32,19.37,19.32,19.36,165900.0,19.32,19.37,19.32,19.36,165900.0
2014-01-13 09:55:00,19.36,19.38,19.36,19.37,61200.0,19.36,19.38,19.36,19.37,61200.0
2014-01-13 10:00:00,19.37,19.38,19.35,19.36,48900.0,19.37,19.38,19.35,19.36,48900.0
2014-01-13 10:05:00,19.36,19.36,19.35,19.36,56300.0,19.36,19.36,19.35,19.36,56300.0
2014-01-13 10:10:00,19.36,19.38,19.36,19.36,48800.0,19.36,19.38,19.36,19.36,48800.0
2014-01-13 10:15:00,19.36,19.38,19.36,19.36,45300.0,19.36,19.38,19.36,19.36,45300.0
2014-01-13 10:20:00,19.36,19.36,19.35,19.35,69200.0,19.36,19.36,19.35,19.35,69200.0
2014-01-13 10:25:00,19.36,19.36,19.34,19.35,56000.0,19.36,19.36,19.34,19.35,56000.0
2014-01-13 10:30:00,19.35,19.36,19.34,19.36,41300.0,19.35,19.36,19.34,19.36,41300.0
2014-01-13 10:35:00,19.36,19.36,19.34,19.34,23800.0,19.36,19.36,19.34,19.34,23800.0
2014-01-13 10:40:00,19.34,19.37,19.34,19.37,45900.0,19.34,19.37,19.34,19.37,45900.0
2014-01-13 10:45:00,19.37,19.39,19.36,19.38,59100.0,19.37,19.39,19.36,19.38,59100.0
2014-01-13 10:50:00,19.39,19.39,19.37,19.38,29100.0,19.39,19.39,19.37,19.38,29100.0
2014-01-13 10:55:00,19.39,19.42,19.38,19.42,85000.0,19.39,19.42,19.38,19.42,85000.0
2014-01-13 11:00:00,19.43,19.47,19.43,19.46,143100.0,19.43,19.47,19.43,19.46,143100.0
2014-01-13 11:05:00,19.47,19.52,19.47,19.51,310600.0,19.47,19.52,19.47,19.51,310600.0
2014-01-13 11:10:00,19.52,19.53,19.5,19.52,133900.0,19.52,19.53,19.5,19.52,133900.0
2014-01-13 11:15:00,19.51,19.55,19.51,19.54,178600.0,19.51,19.55,19.51,19.54,178600.0
2014-01-13 11:20:00,19.54,19.56,19.51,19.52,146400.0,19.54,19.56,19.51,19.52,146400.0
2014-01-13 11:25:00,19.51,19.54,19.5,19.54,77600.0,19.51,19.54,19.5,19.54,77600.0
2014-01-13 11:30:00,19.53,19.55,19.53,19.54,84300.0,19.53,19.55,19.53,19.54,84300.0
2014-01-13 11:35:00,19.55,19.55,19.52,19.52,76700.0,19.55,19.55,19.52,19.52,76700.0
2014-01-13 11:40:00,19.51,19.52,19.5,19.5,57100.0,19.51,19.52,19.5,19.5,57100.0
2014-01-13 11:45:00,19.5,19.52,19.5,19.51,35400.0,19.5,19.52,19.5,19.51,35400.0
2014-01-13 11:50:00,19.51,19.52,19.48,19.48,65800.0,19.51,19.52,19.48,19.48,65800.0
2014-01-13 11:55:00,19.47,19.51,19.47,19.5,35900.0,19.47,19.51,19.47,19.5,35900.0
2014-01-13 12:00:00,19.51,19.51,19.49,19.51,75100.0,19.51,19.51,19.49,19.51,75100.0
2014-01-13 12:05:00,19.51,19.57,19.51,19.57,138400.0,19.51,19.57,19.51,19.57,138400.0
2014-01-13 12:10:00,19.57,19.57,19.53,19.55,42800.0,19.57,19.57,19.53,19.55,42800.0
2014-01-13 12:15:00,19.55,19.58,19.54,19.55,52000.0,19.55,19.58,19.54,19.55,52000.0
2014-01-13 12:20:00,19.54,19.55,19.52,19.54,58100.0,19.54,19.55,19.52,19.54,58100.0
2014-01-13 12:25:00,19.54,19.55,19.52,19.53,127300.0,19.54,19.55,19.52,19.53,127300.0
2014-01-13 12:30:00,19.53,19.54,19.52,19.54,54800.0,19.53,19.54,19.52,19.54,54800.0
2014-01-13 12:35:00,19.54,19.55,19.54,19.54,27300.0,19.54,19.55,19.54,19.54,27300.0
2014-01-13 12:40:00,19.54,19.55,19.53,19.54,24500.0,19.54,19.55,19.53,19.54,24500.0
2014-01-13 12:45:00,19.54,19.57,19.54,19.57,46400.0,19.54,19.57,19.54,19.57,46400.0
2014-01-13 12:50:00,19.56,19.62,19.56,19.58,367800.0,19.56,19.62,19.56,19.58,367800.0
2014-01-13 12:55:00,19.58,19.59,19.55,19.59,86200.0,19.58,19.59,19.55,19.59,86200.0
2014-01-13 13:00:00,19.59,19.63,19.59,19.61,119100.0,19.59,19.63,19.59,19.61,119100.0
2014-01-13 13:05:00,19.6,19.62,19.6,19.6,53700.0,19.6,19.62,19.6,19.6,53700.0
2014-01-13 13:10:00,19.6,19.63,19.59,19.61,62600.0,19.6,19.63,19.59,19.61,62600.0
2014-01-13 13:15:00,19.61,19.62,19.6,19.61,104400.0,19.61,19.62,19.6,19.61,104400.0
2014-01-13 13:20:00,19.62,19.66,19.61,19.62,172500.0,19.62,19.66,19.61,19.62,172500.0
2014-01-13 13:25:00,19.62,19.64,19.62,19.62,58100.0,19.62,19.64,19.62,19.62,58100.0
2014-01-13 13:30:00,19.62,19.67,19.62,19.63,53400.0,19.62,19.67,19.62,19.63,53400.0
2014-01-13 13:35:00,19.64,19.64,19.62,19.64,74500.0,19.64,19.64,19.62,19.64,74500.0
2014-01-13 13:40:00,19.64,19.7,19.62,19.63,152100.0,19.64,19.7,19.62,19.63,152100.0
2014-01-13 13:45:00,19.62,19.67,19.62,19.66,66200.0,19.62,19.67,19.62,19.66,66200.0
2014-01-13 13:50:00,19.67,19.68,19.65,19.68,31000.0,19.67,19.68,19.65,19.68,31000.0
2014-01-13 13:55:00,19.67,19.69,19.65,19.67,77400.0,19.67,19.69,19.65,19.67,77400.0
2014-01-13 14:00:00,19.67,19.67,19.64,19.66,48500.0,19.67,19.67,19.64,19.66,48500.0
2014-01-13 14:05:00,19.67,19.67,19.66,19.67,34100.0,19.67,19.67,19.66,19.67,34100.0
2014-01-13 14:10:00,19.67,19.68,19.66,19.66,52100.0,19.67,19.68,19.66,19.66,52100.0
2014-01-13 14:15:00,19.65,19.67,19.65,19.67,42700.0,19.65,19.67,19.65,19.67,42700.0
2014-01-13 14:20:00,19.67,19.68,19.65,19.65,60900.0,19.67,19.68,19.65,19.65,60900.0
2014-01-13 14:25:00,19.65,19.66,19.65,19.66,25800.0,19.65,19.66,19.65,19.66,25800.0
2014-01-13 14:30:00,19.66,19.67,19.63,19.63,66500.0,19.66,19.67,19.63,19.63,66500.0
2014-01-13 14:35:00,19.63,19.64,19.6,19.61,66700.0,19.63,19.64,19.6,19.61,66700.0
2014-01-13 14:40:00,19.61,19.64,19.61,19.63,49100.0,19.61,19.64,19.61,19.63,49100.0
2014-01-13 14:45:00,19.64,19.64,19.62,19.63,47900.0,19.64,19.64,19.62,19.63,47900.0
2014-01-13 14:50:00,19.62,19.63,19.62,19.63,12000.0,19.62,19.63,19.62,19.63,12000.0
2014-01-13 14:55:00,19.63,19.64,19.62,19.63,33000.0,19.63,19.64,19.62,19.63,33000.0
2014-01-13 15:00:00,19.64,19.64,19.63,19.64,36200.0,19.64,19.64,19.63,19.64,36200.0
2014-01-13 15:05:00,19.64,19.65,19.62,19.63,48700.0,19.64,19.65,19.62,19.63,48700.0
2014-01-13 15:10:00,19.63,19.64,19.63,19.63,59300.0,19.63,19.64,19.63,19.63,59300.0
2014-01-13 15:15:00,19.63,19.64,19.62,19.63,59200.0,19.63,19.64,19.62,19.63,59200.0
2014-01-13 15:20:00,19.64,19.64,19.63,19.64,65000.0,19.64,19.64,19.63,19.64,65000.0
2014-01-13 15:25:00,19.63,19.65,19.62,19.64,55600.0,19.63,19.65,19.62,19.64,55600.0
2014-01-13 15:30:00,19.64,19.67,19.64,19.67,155000.0,19.64,19.67,19.64,19.67,155000.0
2014-01-13 15:35:00,19.67,19.68,19.66,19.68,60300.0,19.67,19.68,19.66,19.68,60300.0
2014-01-13 15:40:00,19.67,19.68,19.66,19.66,154500.0,19.67,19.68,19.66,19.66,154500.0
2014-01-13 15:45:00,19.66,19.67,19.66,19.67,132300.0,19.66,19.67,19.66,19.67,132300.0
2014-01-13 15:50:00,19.67,19.69,19.66,19.69,123200.0,19.67,19.69,19.66,19.69,123200.0
2014-01-13 15:55:00,19.69,19.69,19.68,19.68,232700.0,19.69,19.69,19.68,19.68,232700.0
2014-01-14 09:30:00,19.57,19.59,19.56,19.59,170100.0,19.57,19.59,19.56,19.59,170100.0
2014-01-14 09:35:00,19.58,19.59,19.58,19.59,30600.0,19.58,19.59,19.58,19.59,30600.0
2014-01-14 09:40:00,19.58,19.62,19.58,19.6,77400.0,19.58,19.62,19.58,19.6,77400.0
2014-01-14 09:45:00,19.6,19.64,19.59,19.63,105200.0,19.6,19.64,19.59,19.63,105200.0
2014-01-14 09:50:00,19.63,19.68,19.62,19.68,118600.0,19.63,19.68,19.62,19.68,118600.0
2014-01-14 09:55:00,19.67,19.68,19.63,19.64,102200.0,19.67,19.68,19.63,19.64,102200.0
2014-01-14 10:00:00,19.64,19.66,19.61,19.66,100800.0,19.64,19.66,19.61,19.66,100800.0
2014-01-14 10:05:00,19.66,19.67,19.64,19.65,152900.0,19.66,19.67,19.64,19.65,152900.0
2014-01-14 10:10:00,19.64,19.67,19.64,19.66,68000.0,19.64,19.67,19.64,19.66,68000.0
2014-01-14 10:15:00,19.65,19.66,19.62,19.64,51900.0,19.65,19.66,19.62,19.64,51900.0
2014-01-14 10:20:00,19.65,19.8,19.63,19.78,976700.0,19.65,19.8,19.63,19.78,976700.0
2014-01-14 10:25:00,19.77,19.84,19.75,19.83,521500.0,19.77,19.84,19.75,19.83,521500.0
2014-01-14 10:30:00,19.83,19.84,19.78,19.8,328000.0,19.83,19.84,19.78,19.8,328000.0
2014-01-14 10:35:00,19.8,19.82,19.77,19.78,162800.0,19.8,19.82,19.77,19.78,162800.0
2014-01-14 10:40:00,19.77,19.8,19.75,19.8,92400.0,19.77,19.8,19.75,19.8,92400.0
2014-01-14 10:45:00,19.79,19.81,19.79,19.79,46000.0,19.79,19.81,19.79,19.79,46000.0
2014-01-14 10:50:00,19.79,19.81,19.78,19.81,26300.0,19.79,19.81,19.78,19.81,26300.0
2014-01-14 10:55:00,19.81,19.81,19.79,19.79,111100.0,19.81,19.81,19.79,19.79,111100.0
2014-01-14 11:00:00,19.79,19.8,19.76,19.76,115900.0,19.79,19.8,19.76,19.76,115900.0
2014-01-14 11:05:00,19.75,19.78,19.74,19.77,92700.0,19.75,19.78,19.74,19.77,92700.0
2014-01-14 11:10:00,19.76,19.76,19.74,19.76,94000.0,19.76,19.76,19.74,19.76,94000.0
2014-01-14 11:15:00,19.75,19.75,19.57,19.59,1135100.0,19.75,19.75,19.57,19.59,1135100.0
2014-01-14 11:20:00,19.58,19.58,19.43,19.49,732500.0,19.58,19.58,19.43,19.49,732500.0
2014-01-14 11:25:00,19.48,19.5,19.42,19.48,216000.0,19.48,19.5,19.42,19.48,216000.0
2014-01-14 11:30:00,19.48,19.48,19.44,19.46,140000.0,19.48,19.48,19.44,19.46,140000.0
2014-01-14 11:35:00,19.46,19.48,19.39,19.41,566200.0,19.46,19.48,19.39,19.41,566200.0
2014-01-14 11:40:00,19.42,19.43,19.4,19.42,131200.0,19.42,19.43,19.4,19.42,131200.0
2014-01-14 11:45:00,19.42,19.43,19.4,19.43,109700.0,19.42,19.43,19.4,19.43,109700.0
2014-01-14 11:50:00,19.42,19.46,19.42,19.46,103400.0,19.42,19.46,19.42,19.46,103400.0
2014-01-14 11:55:00,19.46,19.46,19.43,19.44,62700.0,19.46,19.46,19.43,19.44,62700.0
2014-01-14 12:00:00,19.44,19.45,19.41,19.43,130900.0,19.44,19.45,19.41,19.43,130900.0
2014-01-14 12:05:00,19.43,19.45,19.42,19.45,71900.0,19.43,19.45,19.42,19.45,71900.0
2014-01-14 12:10:00,19.45,19.47,19.44,19.46,62100.0,19.45,19.47,19.44,19.46,62100.0
2014-01-14 12:15:00,19.46,19.48,19.46,19.46,45200.0,19.46,19.48,19.46,19.46,45200.0
2014-01-14 12:20:00,19.47,19.47,19.45,19.47,32100.0,19.47,19.47,19.45,19.47,32100.0
2014-01-14 12:25:00,19.47,19.49,19.46,19.49,46100.0,19.47,19.49,19.46,19.49,46100.0
2014-01-14 12:30:00,19.49,19.5,19.49,19.5,54700.0,19.49,19.5,19.49,19.5,54700.0
2014-01-14 12:35:00,19.5,19.51,19.49,19.49,30000.0,19.5,19.51,19.49,19.49,30000.0
2014-01-14 12:40:00,19.5,19.51,19.48,19.51,29700.0,19.5,19.51,19.48,19.51,29700.0
2014-01-14 12:45:00,19.51,19.53,19.5,19.51,58600.0,19.51,19.53,19.5,19.51,58600.0
2014-01-14 12:50:00,19.51,19.52,19.5,19.51,15500.0,19.51,19.52,19.5,19.51,15500.0
2014-01-14 12:55:00,19.5,19.54,19.5,19.54,52900.0,19.5,19.54,19.5,19.54,52900.0
2014-01-14 13:00:00,19.54,19.56,19.53,19.53,40700.0,19.54,19.56,19.53,19.53,40700.0
2014-01-14 13:05:00,19.53,19.53,19.51,19.53,39800.0,19.53,19.53,19.51,19.53,39800.0
2014-01-14 13:10:00,19.53,19.56,19.53,19.55,44300.0,19.53,19.56,19.53,19.55,44300.0
2014-01-14 13:15:00,19.55,19.57,19.54,19.56,65700.0,19.55,19.57,19.54,19.56,65700.0
2014-01-14 13:20:00,19.55,19.56,19.5,19.53,131600.0,19.55,19.56,19.5,19.53,131600.0
2014-01-14 13:25:00,19.53,19.54,19.5,19.51,110500.0,19.53,19.54,19.5,19.51,110500.0
2014-01-14 13:30:00,19.51,19.52,19.49,19.5,39200.0,19.51,19.52,19.49,19.5,39200.0
2014-01-14 13:35:00,19.49,19.51,19.49,19.5,50800.0,19.49,19.51,19.49,19.5,50800.0
2014-01-14 13:40:00,19.5,19.51,19.5,19.51,7600.0,19.5,19.51,19.5,19.51,7600.0
2014-01-14 13:45:00,19.51,19.52,19.5,19.52,31200.0,19.51,19.52,19.5,19.52,31200.0
2014-01-14 13:50:00,19.51,19.53,19.5,19.53,90000.0,19.51,19.53,19.5,19.53,90000.0
2014-01-14 13:55:00,19.53,19.54,19.5,19.51,105000.0,19.53,19.54,19.5,19.51,105000.0
2014-01-14 14:00:00,19.51,19.52,19.5,19.52,34100.0,19.51,19.52,19.5,19.52,34100.0
2014-01-14 14:05:00,19.52,19.53,19.51,19.52,17000.0,19.52,19.53,19.51,19.52,17000.0
2014-01-14 14:10:00,19.52,19.53,19.48,19.48,22500.0,19.52,19.53,19.48,19.48,22500.0
2014-01-14 14:15:00,19.48,19.51,19.48,19.5,34600.0,19.48,19.51,19.48,19.5,34600.0
2014-01-14 14:20:00,19.5,19.52,19.5,19.5,38500.0,19.5,19.52,19.5,19.5,38500.0
2014-01-14 14:25:00,19.5,19.52,19.5,19.52,24500.0,19.5,19.52,19.5,19.52,24500.0
2014-01-14 14:30:00,19.52,19.53,19.45,19.47,85600.0,19.52,19.53,19.45,19.47,85600.0
2014-01-14 14:35:00,19.47,19.47,19.42,19.43,356000.0,19.47,19.47,19.42,19.43,356000.0
2014-01-14 14:40:00,19.42,19.44,19.41,19.41,118800.0,19.42,19.44,19.41,19.41,118800.0
2014-01-14 14:45:00,19.42,19.45,19.41,19.44,52700.0,19.42,19.45,19.41,19.44,52700.0
2014-01-14 14:50:00,19.45,19.45,19.41,19.42,81300.0,19.45,19.45,19.41,19.42,81300.0
2014-01-14 14:55:00,19.42,19.44,19.41,19.43,82600.0,19.42,19.44,19.41,19.43,82600.0
2014-01-14 15:00:00,19.43,19.44,19.41,19.43,46400.0,19.43,19.44,19.41,19.43,46400.0
2014-01-14 15:05:00,19.44,19.44,19.42,19.43,51500.0,19.44,19.44,19.42,19.43,51500.0
2014-01-14 15:10:00,19.42,19.43,19.41,19.43,78900.0,19.42,19.43,19.41,19.43,78900.0
2014-01-14 15:15:00,19.42,19.43,19.42,19.42,24700.0,19.42,19.43,19.42,19.42,24700.0
2014-01-14 15:20:00,19.43,19.43,19.4,19.41,168300.0,19.43,19.43,19.4,19.41,168300.0
2014-01-14 15:25:00,19.41,19.45,19.4,19.45,72100.0,19.41,19.45,19.4,19.45,72100.0
2014-01-14 15:30:00,19.45,19.46,19.44,19.45,43700.0,19.45,19.46,19.44,19.45,43700.0
2014-01-14 15:35:00,19.46,19.47,19.44,19.46,75500.0,19.46,19.47,19.44,19.46,75500.0
2014-01-14 15:40:00,19.46,19.46,19.42,19.44,75800.0,19.46,19.46,19.42,19.44,75800.0
2014-01-14 15:45:00,19.44,19.44,19.43,19.43,104800.0,19.44,19.44,19.43,19.43,104800.0
2014-01-14 15:50:00,19.43,19.44,19.43,19.44,74200.0,19.43,19.44,19.43,19.44,74200.0
2014-01-14 15:55:00,19.44,19.44,19.43,19.44,314600.0,19.44,19.44,19.43,19.44,314600.0
2014-01-15 09:30:00,19.25,19.29,19.24,19.28,239300.0,19.25,19.29,19.24,19.28,239300.0
2014-01-15 09:35:00,19.27,19.28,19.25,19.26,133000.0,19.27,19.28,19.25,19.26,133000.0
2014-01-15 09:40:00,19.27,19.29,19.26,19.28,233500.0,19.27,19.29,19.26,19.28,233500.0
2014-01-15 09:45:00,19.28,19.3,19.27,19.28,80200.0,19.28,19.3,19.27,19.28,80200.0
2014-01-15 09:50:00,19.29,19.31,19.28,19.31,154300.0,19.29,19.31,19.28,19.31,154300.0
2014-01-15 09:55:00,19.31,19.33,19.3,19.31,119100.0,19.31,19.33,19.3,19.31,119100.0
2014-01-15 10:00:00,19.3,19.31,19.27,19.29,227600.0,19.3,19.31,19.27,19.29,227600.0
2014-01-15 10:05:00,19.29,19.31,19.28,19.29,113400.0,19.29,19.31,19.28,19.29,113400.0
2014-01-15 10:10:00,19.3,19.31,19.29,19.3,110300.0,19.3,19.31,19.29,19.3,110300.0
2014-01-15 10:15:00,19.31,19.31,19.29,19.29,234400.0,19.31,19.31,19.29,19.29,234400.0
2014-01-15 10:20:00,19.29,19.33,19.28,19.31,155200.0,19.29,19.33,19.28,19.31,155200.0
2014-01-15 10:25:00,19.32,19.35,19.31,19.33,67100.0,19.32,19.35,19.31,19.33,67100.0
2014-01-15 10:30:00,19.33,19.39,19.33,19.37,170700.0,19.33,19.39,19.33,19.37,170700.0
2014-01-15 10:35:00,19.37,19.4,19.36,19.37,42600.0,19.37,19.4,19.36,19.37,42600.0
2014-01-15 10:40:00,19.38,19.38,19.34,19.34,49100.0,19.38,19.38,19.34,19.34,49100.0
2014-01-15 10:45:00,19.35,19.4,19.34,19.39,82800.0,19.35,19.4,19.34,19.39,82800.0
2014-01-15 10:50:00,19.39,19.41,19.38,19.39,64600.0,19.39,19.41,19.38,19.39,64600.0
2014-01-15 10:55:00,19.39,19.44,19.39,19.43,148500.0,19.39,19.44,19.39,19.43,148500.0
2014-01-15 11:00:00,19.43,19.45,19.42,19.43,45700.0,19.43,19.45,19.42,19.43,45700.0
2014-01-15 11:05:00,19.44,19.46,19.43,19.44,42200.0,19.44,19.46,19.43,19.44,42200.0
2014-01-15 11:10:00,19.44,19.45,19.39,19.4,57900.0,19.44,19.45,19.39,19.4,57900.0
2014-01-15 11:15:00,19.41,19.41,19.38,19.39,46200.0,19.41,19.41,19.38,19.39,46200.0
2014-01-15 11:20:00,19.4,19.4,19.39,19.4,36700.0,19.4,19.4,19.39,19.4,36700.0
2014-01-15 11:25:00,19.39,19.43,19.39,19.43,39300.0,19.39,19.43,19.39,19.43,39300.0
2014-01-15 11:30:00,19.43,19.44,19.42,19.42,29800.0,19.43,19.44,19.42,19.42,29800.0
2014-01-15 11:35:00,19.43,19.43,19.41,19.43,63300.0,19.43,19.43,19.41,19.43,63300.0
2014-01-15 11:40:00,19.43,19.45,19.43,19.45,110700.0,19.43,19.45,19.43,19.45,110700.0
2014-01-15 11:45:00,19.44,19.45,19.44,19.45,10800.0,19.44,19.45,19.44,19.45,10800.0
2014-01-15 11:50:00,19.45,19.46,19.42,19.43,47900.0,19.45,19.46,19.42,19.43,47900.0
2014-01-15 11:55:00,19.42,19.44,19.39,19.39,71300.0,19.42,19.44,19.39,19.39,71300.0
2014-01-15 12:00:00,19.39,19.42,19.39,19.41,38300.0,19.39,19.42,19.39,19.41,38300.0
2014-01-15 12:05:00,19.42,19.42,19.4,19.4,32500.0,19.42,19.42,19.4,19.4,32500.0
2014-01-15 12:10:00,19.41,19.43,19.4,19.42,49900.0,19.41,19.43,19.4,19.42,49900.0
2014-01-15 12:15:00,19.42,19.42,19.41,19.42,6600.0,19.42,19.42,19.41,19.42,6600.0
2014-01-15 12:20:00,19.42,19.43,19.4,19.4,34400.0,19.42,19.43,19.4,19.4,34400.0
2014-01-15 12:25:00,19.41,19.41,19.4,19.4,6200.0,19.41,19.41,19.4,19.4,6200.0
2014-01-15 12:30:00,19.41,19.42,19.4,19.4,21800.0,19.41,19.42,19.4,19.4,21800.0
2014-01-15 12:35:00,19.41,19.42,19.4,19.41,18500.0,19.41,19.42,19.4,19.41,18500.0
2014-01-15 12:40:00,19.42,19.44,19.41,19.43,16400.0,19.42,19.44,19.41,19.43,16400.0
2014-01-15 12:45:00,19.42,19.43,19.39,19.39,38900.0,19.42,19.43,19.39,19.39,38900.0
2014-01-15 12:50:00,19.39,19.42,19.39,19.41,7600.0,19.39,19.42,19.39,19.41,7600.0
2014-01-15 12:55:00,19.41,19.42,19.4,19.4,7900.0,19.41,19.42,19.4,19.4,7900.0
2014-01-15 13:00:00,19.41,19.43,19.4,19.42,34600.0,19.41,19.43,19.4,19.42,34600.0
2014-01-15 13:05:00,19.42,19.42,19.4,19.41,31100.0,19.42,19.42,19.4,19.41,31100.0
2014-01-15 13:10:00,19.4,19.42,19.39,19.4,25800.0,19.4,19.42,19.39,19.4,25800.0
2014-01-15 13:15:00,19.4,19.41,19.39,19.41,19600.0,19.4,19.41,19.39,19.41,19600.0
2014-01-15 13:20:00,19.4,19.4,19.38,19.38,16500.0,19.4,19.4,19.38,19.38,16500.0
2014-01-15 13:25:00,19.38,19.38,19.36,19.38,41400.0,19.38,19.38,19.36,19.38,41400.0
2014-01-15 13:30:00,19.39,19.39,19.37,19.39,41500.0,19.39,19.39,19.37,19.39,41500.0
2014-01-15 13:35:00,19.38,19.4,19.37,19.37,41400.0,19.38,19.4,19.37,19.37,41400.0
2014-01-15 13:40:00,19.37,19.38,19.37,19.37,8300.0,19.37,19.38,19.37,19.37,8300.0
2014-01-15 13:45:00,19.38,19.39,19.37,19.39,23500.0,19.38,19.39,19.37,19.39,23500.0
2014-01-15 13:50:00,19.39,19.4,19.38,19.38,15700.0,19.39,19.4,19.38,19.38,15700.0
2014-01-15 13:55:00,19.38,19.39,19.37,19.38,29700.0,19.38,19.39,19.37,19.38,29700.0
2014-01-15 14:00:00,19.38,19.4,19.37,19.39,24100.0,19.38,19.4,19.37,19.39,24100.0
2014-01-15 14:05:00,19.4,19.41,19.39,19.39,32200.0,19.4,19.41,19.39,19.39,32200.0
2014-01-15 14:10:00,19.39,19.39,19.37,19.38,8800.0,19.39,19.39,19.37,19.38,8800.0
2014-01-15 14:15:00,19.38,19.39,19.37,19.38,24800.0,19.38,19.39,19.37,19.38,24800.0
2014-01-15 14:20:00,19.37,19.37,19.33,19.34,79400.0,19.37,19.37,19.33,19.34,79400.0
2014-01-15 14:25:00,19.34,19.35,19.33,19.34,33800.0,19.34,19.35,19.33,19.34,33800.0
2014-01-15 14:30:00,19.34,19.35,19.33,19.35,37200.0,19.34,19.35,19.33,19.35,37200.0
2014-01-15 14:35:00,19.35,19.36,19.33,19.35,34600.0,19.35,19.36,19.33,19.35,34600.0
2014-01-15 14:40:00,19.35,19.38,19.35,19.37,15600.0,19.35,19.38,19.35,19.37,15600.0
2014-01-15 14:45:00,19.36,19.37,19.36,19.37,9800.0,19.36,19.37,19.36,19.37,9800.0
2014-01-15 14:50:00,19.37,19.38,19.36,19.38,18100.0,19.37,19.38,19.36,19.38,18100.0
2014-01-15 14:55:00,19.38,19.38,19.36,19.36,23100.0,19.38,19.38,19.36,19.36,23100.0
2014-01-15 15:00:00,19.37,19.38,19.37,19.38,14900.0,19.37,19.38,19.37,19.38,14900.0
2014-01-15 15:05:00,19.37,19.38,19.36,19.37,35100.0,19.37,19.38,19.36,19.37,35100.0
2014-01-15 15:10:00,19.38,19.39,19.37,19.38,9200.0,19.38,19.39,19.37,19.38,9200.0
2014-01-15 15:15:00,19.39,19.39,19.38,19.39,14600.0,19.39,19.39,19.38,19.39,14600.0
2014-01-15 15:20:00,19.39,19.39,19.37,19.37,34700.0,19.39,19.39,19.37,19.37,34700.0
2014-01-15 15:25:00,19.37,19.39,19.37,19.38,77700.0,19.37,19.39,19.37,19.38,77700.0
2014-01-15 15:30:00,19.38,19.4,19.38,19.39,60600.0,19.38,19.4,19.38,19.39,60600.0
2014-01-15 15:35:00,19.39,19.42,19.39,19.41,37700.0,19.39,19.42,19.39,19.41,37700.0
2014-01-15 15:40:00,19.41,19.43,19.4,19.41,77500.0,19.41,19.43,19.4,19.41,77500.0
2014-01-15 15:45:00,19.42,19.44,19.41,19.42,69800.0,19.42,19.44,19.41,19.42,69800.0
2014-01-15 15:50:00,19.42,19.43,19.4,19.42,198800.0,19.42,19.43,19.4,19.42,198800.0
2014-01-15 15:55:00,19.41,19.42,19.4,19.41,200500.0,19.41,19.42,19.4,19.41,200500.0
2014-01-16 09:30:00,19.4,19.42,19.4,19.42,199300.0,19.4,19.42,19.4,19.42,199300.0
2014-01-16 09:35:00,19.42,19.44,19.4,19.4,166500.0,19.42,19.44,19.4,19.4,166500.0
2014-01-16 09:40:00,19.41,19.41,19.39,19.4,34200.0,19.41,19.41,19.39,19.4,34200.0
2014-01-16 09:45:00,19.4,19.4,19.39,19.4,45100.0,19.4,19.4,19.39,19.4,45100.0
2014-01-16 09:50:00,19.39,19.42,19.39,19.41,95300.0,19.39,19.42,19.39,19.41,95300.0
2014-01-16 09:55:00,19.41,19.42,19.34,19.35,228000.0,19.41,19.42,19.34,19.35,228000.0
2014-01-16 10:00:00,19.35,19.39,19.34,19.39,184700.0,19.35,19.39,19.34,19.39,184700.0
2014-01-16 10:05:00,19.39,19.43,19.38,19.42,133700.0,19.39,19.43,19.38,19.42,133700.0
2014-01-16 10:10:00,19.42,19.42,19.39,19.4,29200.0,19.42,19.42,19.39,19.4,29200.0
2014-01-16 10:15:00,19.39,19.41,19.37,19.38,82000.0,19.39,19.41,19.37,19.38,82000.0
2014-01-16 10:20:00,19.39,19.39,19.38,19.39,58400.0,19.39,19.39,19.38,19.39,58400.0
2014-01-16 10:25:00,19.38,19.4,19.38,19.4,13900.0,19.38,19.4,19.38,19.4,13900.0
2014-01-16 10:30:00,19.4,19.4,19.39,19.39,22800.0,19.4,19.4,19.39,19.39,22800.0
2014-01-16 10:35:00,19.4,19.4,19.37,19.37,277000.0,19.4,19.4,19.37,19.37,277000.0
2014-01-16 10:40:00,19.38,19.38,19.36,19.37,73900.0,19.38,19.38,19.36,19.37,73900.0
2014-01-16 10:45:00,19.38,19.39,19.37,19.38,87800.0,19.38,19.39,19.37,19.38,87800.0
2014-01-16 10:50:00,19.39,19.42,19.38,19.42,97500.0,19.39,19.42,19.38,19.42,97500.0
2014-01-16 10:55:00,19.41,19.42,19.4,19.4,141600.0,19.41,19.42,19.4,19.4,141600.0
2014-01-16 11:00:00,19.4,19.41,19.39,19.41,90300.0,19.4,19.41,19.39,19.41,90300.0
2014-01-16 11:05:00,19.4,19.41,19.38,19.39,61000.0,19.4,19.41,19.38,19.39,61000.0
2014-01-16 11:10:00,19.38,19.4,19.38,19.39,26700.0,19.38,19.4,19.38,19.39,26700.0
2014-01-16 11:15:00,19.38,19.39,19.38,19.39,38900.0,19.38,19.39,19.38,19.39,38900.0
2014-01-16 11:20:00,19.39,19.4,19.39,19.39,27200.0,19.39,19.4,19.39,19.39,27200.0
2014-01-16 11:25:00,19.39,19.4,19.38,19.39,24400.0,19.39,19.4,19.38,19.39,24400.0
2014-01-16 11:30:00,19.39,19.4,19.38,19.39,24900.0,19.39,19.4,19.38,19.39,24900.0
2014-01-16 11:35:00,19.39,19.4,19.39,19.4,29500.0,19.39,19.4,19.39,19.4,29500.0
2014-01-16 11:40:00,19.4,19.4,19.38,19.38,19600.0,19.4,19.4,19.38,19.38,19600.0
2014-01-16 11:45:00,19.38,19.4,19.38,19.39,30600.0,19.38,19.4,19.38,19.39,30600.0
2014-01-16 11:50:00,19.4,19.4,19.39,19.4,15800.0,19.4,19.4,19.39,19.4,15800.0
2014-01-16 11:55:00,19.4,19.4,19.38,19.38,48500.0,19.4,19.4,19.38,19.38,48500.0
2014-01-16 12:00:00,19.38,19.39,19.38,19.38,14100.0,19.38,19.39,19.38,19.38,14100.0
2014-01-16 12:05:00,19.39,19.39,19.37,19.37,23500.0,19.39,19.39,19.37,19.37,23500.0
2014-01-16 12:10:00,19.37,19.37,19.35,19.37,115300.0,19.37,19.37,19.35,19.37,115300.0
2014-01-16 12:15:00,19.37,19.38,19.36,19.36,21200.0,19.37,19.38,19.36,19.36,21200.0
2014-01-16 12:20:00,19.37,19.37,19.36,19.37,19000.0,19.37,19.37,19.36,19.37,19000.0
2014-01-16 12:25:00,19.37,19.37,19.36,19.36,6900.0,19.37,19.37,19.36,19.36,6900.0
2014-01-16 12:30:00,19.36,19.37,19.36,19.37,4000.0,19.36,19.37,19.36,19.37,4000.0
2014-01-16 12:35:00,19.37,19.37,19.34,19.34,33600.0,19.37,19.37,19.34,19.34,33600.0
2014-01-16 12:40:00,19.34,19.37,19.32,19.33,86200.0,19.34,19.37,19.32,19.33,86200.0
2014-01-16 12:45:00,19.33,19.36,19.33,19.35,53200.0,19.33,19.36,19.33,19.35,53200.0
2014-01-16 12:50:00,19.35,19.36,19.34,19.35,21400.0,19.35,19.36,19.34,19.35,21400.0
2014-01-16 12:55:00,19.35,19.36,19.35,19.35,13800.0,19.35,19.36,19.35,19.35,13800.0
2014-01-16 13:00:00,19.35,19.35,19.34,19.35,26500.0,19.35,19.35,19.34,19.35,26500.0
2014-01-16 13:05:00,19.35,19.35,19.34,19.34,20300.0,19.35,19.35,19.34,19.34,20300.0
2014-01-16 13:10:00,19.34,19.35,19.34,19.34,29000.0,19.34,19.35,19.34,19.34,29000.0
2014-01-16 13:15:00,19.34,19.35,19.3,19.31,138900.0,19.34,19.35,19.3,19.31,138900.0
2014-01-16 13:20:00,19.3,19.32,19.29,19.31,125100.0,19.3,19.32,19.29,19.31,125100.0
2014-01-16 13:25:00,19.32,19.32,19.3,19.31,86200.0,19.32,19.32,19.3,19.31,86200.0
2014-01-16 13:30:00,19.31,19.32,19.31,19.32,75100.0,19.31,19.32,19.31,19.32,75100.0
2014-01-16 13:35:00,19.32,19.33,19.31,19.32,14000.0,19.32,19.33,19.31,19.32,14000.0
2014-01-16 13:40:00,19.32,19.32,19.31,19.32,12500.0,19.32,19.32,19.31,19.32,12500.0
2014-01-16 13:45:00,19.32,19.33,19.31,19.33,25800.0,19.32,19.33,19.31,19.33,25800.0
2014-01-16 13:50:00,19.32,19.32,19.31,19.32,18900.0,19.32,19.32,19.31,19.32,18900.0
2014-01-16 13:55:00,19.32,19.34,19.31,19.33,44300.0,19.32,19.34,19.31,19.33,44300.0
2014-01-16 14:00:00,19.33,19.33,19.31,19.33,48600.0,19.33,19.33,19.31,19.33,48600.0
2014-01-16 14:05:00,19.33,19.33,19.31,19.31,61600.0,19.33,19.33,19.31,19.31,61600.0
2014-01-16 14:10:00,19.32,19.33,19.31,19.32,16400.0,19.32,19.33,19.31,19.32,16400.0
2014-01-16 14:15:00,19.32,19.33,19.32,19.33,8400.0,19.32,19.33,19.32,19.33,8400.0
2014-01-16 14:20:00,19.32,19.33,19.32,19.32,6900.0,19.32,19.33,19.32,19.32,6900.0
2014-01-16 14:25:00,19.32,19.33,19.32,19.33,14600.0,19.32,19.33,19.32,19.33,14600.0
2014-01-16 14:30:00,19.33,19.33,19.32,19.33,11300.0,19.33,19.33,19.32,19.33,11300.0
2014-01-16 14:35:00,19.32,19.34,19.32,19.33,105300.0,19.32,19.34,19.32,19.33,105300.0
2014-01-16 14:40:00,19.33,19.35,19.33,19.34,24000.0,19.33,19.35,19.33,19.34,24000.0
2014-01-16 14:45:00,19.34,19.36,19.34,19.35,53000.0,19.34,19.36,19.34,19.35,53000.0
2014-01-16 14:50:00,19.35,19.35,19.33,19.34,53200.0,19.35,19.35,19.33,19.34,53200.0
2014-01-16 14:55:00,19.33,19.34,19.33,19.33,8700.0,19.33,19.34,19.33,19.33,8700.0
2014-01-16 15:00:00,19.33,19.34,19.32,19.34,23500.0,19.33,19.34,19.32,19.34,23500.0
2014-01-16 15:05:00,19.34,19.36,19.34,19.35,14300.0,19.34,19.36,19.34,19.35,14300.0
2014-01-16 15:10:00,19.36,19.36,19.32,19.32,19200.0,19.36,19.36,19.32,19.32,19200.0
2014-01-16 15:15:00,19.33,19.34,19.33,19.33,20600.0,19.33,19.34,19.33,19.33,20600.0
2014-01-16 15:20:00,19.33,19.34,19.33,19.34,14300.0,19.33,19.34,19.33,19.34,14300.0
2014-01-16 15:25:00,19.33,19.34,19.33,19.34,10400.0,19.33,19.34,19.33,19.34,10400.0
2014-01-16 15:30:00,19.34,19.34,19.33,19.33,37100.0,19.34,19.34,19.33,19.33,37100.0
2014-01-16 15:35:00,19.34,19.34,19.33,19.34,23600.0,19.34,19.34,19.33,19.34,23600.0
2014-01-16 15:40:00,19.34,19.35,19.33,19.35,46100.0,19.34,19.35,19.33,19.35,46100.0
2014-01-16 15:45:00,19.34,19.35,19.34,19.35,63200.0,19.34,19.35,19.34,19.35,63200.0
2014-01-16 15:50:00,19.35,19.35,19.34,19.35,56100.0,19.35,19.35,19.34,19.35,56100.0
2014-01-16 15:55:00,19.34,19.35,19.33,19.33,160000.0,19.34,19.35,19.33,19.33,160000.0
2014-01-17 09:30:00,19.51,19.52,19.49,19.51,192200.0,19.51,19.52,19.49,19.51,192200.0
2014-01-17 09:35:00,19.5,19.51,19.49,19.5,68500.0,19.5,19.51,19.49,19.5,68500.0
2014-01-17 09:40:00,19.5,19.51,19.48,19.5,111400.0,19.5,19.51,19.48,19.5,111400.0
2014-01-17 09:45:00,19.51,19.53,19.5,19.52,67000.0,19.51,19.53,19.5,19.52,67000.0
2014-01-17 09:50:00,19.52,19.53,19.51,19.52,96800.0,19.52,19.53,19.51,19.52,96800.0
2014-01-17 09:55:00,19.53,19.55,19.51,19.51,132200.0,19.53,19.55,19.51,19.51,132200.0
2014-01-17 10:00:00,19.52,19.55,19.52,19.52,186900.0,19.52,19.55,19.52,19.52,186900.0
2014-01-17 10:05:00,19.51,19.52,19.49,19.52,159200.0,19.51,19.52,19.49,19.52,159200.0
2014-01-17 10:10:00,19.52,19.53,19.51,19.53,167200.0,19.52,19.53,19.51,19.53,167200.0
2014-01-17 10:15:00,19.53,19.57,19.51,19.54,217300.0,19.53,19.57,19.51,19.54,217300.0
2014-01-17 10:20:00,19.55,19.55,19.53,19.54,74000.0,19.55,19.55,19.53,19.54,74000.0
2014-01-17 10:25:00,19.55,19.55,19.53,19.53,48100.0,19.55,19.55,19.53,19.53,48100.0
2014-01-17 10:30:00,19.54,19.55,19.52,19.52,33400.0,19.54,19.55,19.52,19.52,33400.0
2014-01-17 10:35:00,19.52,19.54,19.52,19.54,26600.0,19.52,19.54,19.52,19.54,26600.0
2014-01-17 10:40:00,19.54,19.56,19.53,19.55,51100.0,19.54,19.56,19.53,19.55,51100.0
2014-01-17 10:45:00,19.55,19.56,19.54,19.54,34000.0,19.55,19.56,19.54,19.54,34000.0
2014-01-17 10:50:00,19.54,19.55,19.54,19.54,29500.0,19.54,19.55,19.54,19.54,29500.0
2014-01-17 10:55:00,19.55,19.55,19.53,19.55,29800.0,19.55,19.55,19.53,19.55,29800.0
2014-01-17 11:00:00,19.55,19.56,19.55,19.55,49100.0,19.55,19.56,19.55,19.55,49100.0
2014-01-17 11:05:00,19.55,19.58,19.54,19.58,47100.0,19.55,19.58,19.54,19.58,47100.0
2014-01-17 11:10:00,19.57,19.64,19.56,19.62,271400.0,19.57,19.64,19.56,19.62,271400.0
2014-01-17 11:15:00,19.61,19.63,19.61,19.61,157500.0,19.61,19.63,19.61,19.61,157500.0
2014-01-17 11:20:00,19.62,19.62,19.6,19.62,49600.0,19.62,19.62,19.6,19.62,49600.0
2014-01-17 11:25:00,19.62,19.64,19.62,19.63,75400.0,19.62,19.64,19.62,19.63,75400.0
2014-01-17 11:30:00,19.63,19.66,19.63,19.64,150400.0,19.63,19.66,19.63,19.64,150400.0
2014-01-17 11:35:00,19.64,19.66,19.63,19.64,40000.0,19.64,19.66,19.63,19.64,40000.0
2014-01-17 11:40:00,19.65,19.65,19.61,19.61,67600.0,19.65,19.65,19.61,19.61,67600.0
2014-01-17 11:45:00,19.62,19.63,19.6,19.6,26600.0,19.62,19.63,19.6,19.6,26600.0
2014-01-17 11:50:00,19.6,19.61,19.6,19.61,48600.0,19.6,19.61,19.6,19.61,48600.0
2014-01-17 11:55:00,19.6,19.63,19.6,19.62,71500.0,19.6,19.63,19.6,19.62,71500.0
2014-01-17 12:00:00,19.62,19.63,19.62,19.63,25300.0,19.62,19.63,19.62,19.63,25300.0
2014-01-17 12:05:00,19.62,19.63,19.58,19.59,121400.0,19.62,19.63,19.58,19.59,121400.0
2014-01-17 12:10:00,19.58,19.59,19.57,19.57,36400.0,19.58,19.59,19.57,19.57,36400.0
2014-01-17 12:15:00,19.58,19.58,19.54,19.55,120900.0,19.58,19.58,19.54,19.55,120900.0
2014-01-17 12:20:00,19.55,19.56,19.55,19.56,78800.0,19.55,19.56,19.55,19.56,78800.0
2014-01-17 12:25:00,19.55,19.56,19.54,19.54,49100.0,19.55,19.56,19.54,19.54,49100.0
2014-01-17 12:30:00,19.54,19.56,19.53,19.56,28300.0,19.54,19.56,19.53,19.56,28300.0
2014-01-17 12:35:00,19.55,19.57,19.55,19.56,20400.0,19.55,19.57,19.55,19.56,20400.0
2014-01-17 12:40:00,19.57,19.57,19.56,19.57,39400.0,19.57,19.57,19.56,19.57,39400.0
2014-01-17 12:45:00,19.57,19.57,19.55,19.55,19100.0,19.57,19.57,19.55,19.55,19100.0
2014-01-17 12:50:00,19.55,19.57,19.55,19.56,13600.0,19.55,19.57,19.55,19.56,13600.0
2014-01-17 12:55:00,19.56,19.56,19.55,19.55,37800.0,19.56,19.56,19.55,19.55,37800.0
2014-01-17 13:00:00,19.56,19.56,19.54,19.54,34800.0,19.56,19.56,19.54,19.54,34800.0
2014-01-17 13:05:00,19.54,19.55,19.53,19.54,13700.0,19.54,19.55,19.53,19.54,13700.0
2014-01-17 13:10:00,19.55,19.56,19.54,19.55,33400.0,19.55,19.56,19.54,19.55,33400.0
2014-01-17 13:15:00,19.55,19.55,19.53,19.53,14800.0,19.55,19.55,19.53,19.53,14800.0
2014-01-17 13:20:00,19.53,19.56,19.53,19.54,63300.0,19.53,19.56,19.53,19.54,63300.0
2014-01-17 13:25:00,19.54,19.55,19.53,19.54,48200.0,19.54,19.55,19.53,19.54,48200.0
2014-01-17 13:30:00,19.55,19.56,19.54,19.55,114100.0,19.55,19.56,19.54,19.55,114100.0
2014-01-17 13:35:00,19.55,19.56,19.54,19.55,27900.0,19.55,19.56,19.54,19.55,27900.0
2014-01-17 13:40:00,19.55,19.58,19.55,19.57,75800.0,19.55,19.58,19.55,19.57,75800.0
2014-01-17 13:45:00,19.57,19.59,19.56,19.57,90600.0,19.57,19.59,19.56,19.57,90600.0
2014-01-17 13:50:00,19.57,19.57,19.55,19.55,78800.0,19.57,19.57,19.55,19.55,78800.0
2014-01-17 13:55:00,19.55,19.55,19.54,19.55,116900.0,19.55,19.55,19.54,19.55,116900.0
2014-01-17 14:00:00,19.55,19.55,19.53,19.53,78500.0,19.55,19.55,19.53,19.53,78500.0
2014-01-17 14:05:00,19.53,19.54,19.52,19.54,19000.0,19.53,19.54,19.52,19.54,19000.0
2014-01-17 14:10:00,19.54,19.55,19.53,19.55,66900.0,19.54,19.55,19.53,19.55,66900.0
2014-01-17 14:15:00,19.55,19.55,19.53,19.55,24800.0,19.55,19.55,19.53,19.55,24800.0
2014-01-17 14:20:00,19.55,19.55,19.54,19.54,31400.0,19.55,19.55,19.54,19.54,31400.0
2014-01-17 14:25:00,19.55,19.55,19.53,19.55,33300.0,19.55,19.55,19.53,19.55,33300.0
2014-01-17 14:30:00,19.55,19.55,19.54,19.55,12600.0,19.55,19.55,19.54,19.55,12600.0
2014-01-17 14:35:00,19.55,19.55,19.54,19.55,23600.0,19.55,19.55,19.54,19.55,23600.0
2014-01-17 14:40:00,19.55,19.55,19.54,19.55,35200.0,19.55,19.55,19.54,19.55,35200.0
2014-01-17 14:45:00,19.55,19.55,19.54,19.55,11100.0,19.55,19.55,19.54,19.55,11100.0
2014-01-17 14:50:00,19.55,19.55,19.54,19.54,14100.0,19.55,19.55,19.54,19.54,14100.0
2014-01-17 14:55:00,19.55,19.56,19.55,19.56,58300.0,19.55,19.56,19.55,19.56,58300.0
2014-01-17 15:00:00,19.56,19.57,19.55,19.57,32400.0,19.56,19.57,19.55,19.57,32400.0
2014-01-17 15:05:00,19.57,19.57,19.55,19.57,84400.0,19.57,19.57,19.55,19.57,84400.0
2014-01-17 15:10:00,19.57,19.57,19.56,19.57,18900.0,19.57,19.57,19.56,19.57,18900.0
2014-01-17 15:15:00,19.57,19.57,19.55,19.55,74400.0,19.57,19.57,19.55,19.55,74400.0
2014-01-17 15:20:00,19.56,19.56,19.52,19.52,106400.0,19.56,19.56,19.52,19.52,106400.0
2014-01-17 15:25:00,19.53,19.54,19.53,19.53,30000.0,19.53,19.54,19.53,19.53,30000.0
2014-01-17 15:30:00,19.54,19.54,19.52,19.53,108700.0,19.54,19.54,19.52,19.53,108700.0
2014-01-17 15:35:00,19.52,19.53,19.51,19.52,51100.0,19.52,19.53,19.51,19.52,51100.0
2014-01-17 15:40:00,19.51,19.52,19.51,19.51,34400.0,19.51,19.52,19.51,19.51,34400.0
2014-01-17 15:45:00,19.51,19.51,19.49,19.5,147200.0,19.51,19.51,19.49,19.5,147200.0
2014-01-17 15:50:00,19.49,19.51,19.49,19.51,153800.0,19.49,19.51,19.49,19.51,153800.0
2014-01-17 15:55:00,19.51,19.54,19.5,19.52,388300.0,19.51,19.54,19.5,19.52,388300.0
2014-01-21 09:30:00,19.03,19.07,19.02,19.05,462900.0,19.03,19.07,19.02,19.05,462900.0
2014-01-21 09:35:00,19.05,19.08,19.04,19.05,338700.0,19.05,19.08,19.04,19.05,338700.0
2014-01-21 09:40:00,19.06,19.1,19.05,19.1,417700.0,19.06,19.1,19.05,19.1,417700.0
2014-01-21 09:45:00,19.09,19.11,19.08,19.09,340500.0,19.09,19.11,19.08,19.09,340500.0
2014-01-21 09:50:00,19.09,19.11,19.08,19.1,480400.0,19.09,19.11,19.08,19.1,480400.0
2014-01-21 09:55:00,19.1,19.11,19.08,19.1,183400.0,19.1,19.11,19.08,19.1,183400.0
2014-01-21 10:00:00,19.1,19.11,19.07,19.07,190800.0,19.1,19.11,19.07,19.07,190800.0
2014-01-21 10:05:00,19.07,19.13,19.07,19.11,179200.0,19.07,19.13,19.07,19.11,179200.0
2014-01-21 10:10:00,19.11,19.13,19.1,19.12,134300.0,19.11,19.13,19.1,19.12,134300.0
2014-01-21 10:15:00,19.12,19.14,19.11,19.12,156600.0,19.12,19.14,19.11,19.12,156600.0
2014-01-21 10:20:00,19.12,19.2,19.12,19.19,184900.0,19.12,19.2,19.12,19.19,184900.0
2014-01-21 10:25:00,19.2,19.2,19.16,19.16,117300.0,19.2,19.2,19.16,19.16,117300.0
2014-01-21 10:30:00,19.16,19.17,19.12,19.12,125300.0,19.16,19.17,19.12,19.12,125300.0
2014-01-21 10:35:00,19.13,19.16,19.13,19.15,123400.0,19.13,19.16,19.13,19.15,123400.0
2014-01-21 10:40:00,19.15,19.16,19.12,19.12,144100.0,19.15,19.16,19.12,19.12,144100.0
2014-01-21 10:45:00,19.13,19.14,19.11,19.12,133100.0,19.13,19.14,19.11,19.12,133100.0
2014-01-21 10:50:00,19.11,19.14,19.11,19.14,76300.0,19.11,19.14,19.11,19.14,76300.0
2014-01-21 10:55:00,19.13,19.14,19.12,19.14,59600.0,19.13,19.14,19.12,19.14,59600.0
2014-01-21 11:00:00,19.14,19.14,19.12,19.12,70900.0,19.14,19.14,19.12,19.12,70900.0
2014-01-21 11:05:00,19.12,19.12,19.11,19.12,63500.0,19.12,19.12,19.11,19.12,63500.0
2014-01-21 11:10:00,19.12,19.15,19.12,19.15,225100.0,19.12,19.15,19.12,19.15,225100.0
2014-01-21 11:15:00,19.15,19.16,19.13,19.14,93700.0,19.15,19.16,19.13,19.14,93700.0
2014-01-21 11:20:00,19.15,19.16,19.14,19.15,125900.0,19.15,19.16,19.14,19.15,125900.0
2014-01-21 11:25:00,19.15,19.16,19.13,19.13,150700.0,19.15,19.16,19.13,19.13,150700.0
2014-01-21 11:30:00,19.14,19.16,19.12,19.14,90100.0,19.14,19.16,19.12,19.14,90100.0
2014-01-21 11:35:00,19.14,19.15,19.13,19.13,61500.0,19.14,19.15,19.13,19.13,61500.0
2014-01-21 11:40:00,19.13,19.15,19.13,19.14,116500.0,19.13,19.15,19.13,19.14,116500.0
2014-01-21 11:45:00,19.15,19.16,19.14,19.15,47100.0,19.15,19.16,19.14,19.15,47100.0
2014-01-21 11:50:00,19.16,19.17,19.15,19.16,55900.0,19.16,19.17,19.15,19.16,55900.0
2014-01-21 11:55:00,19.16,19.17,19.14,19.14,53500.0,19.16,19.17,19.14,19.14,53500.0
2014-01-21 12:00:00,19.15,19.16,19.15,19.16,25100.0,19.15,19.16,19.15,19.16,25100.0
2014-01-21 12:05:00,19.16,19.18,19.15,19.17,45100.0,19.16,19.18,19.15,19.17,45100.0
2014-01-21 12:10:00,19.18,19.18,19.17,19.17,29600.0,19.18,19.18,19.17,19.17,29600.0
2014-01-21 12:15:00,19.18,19.18,19.16,19.16,52000.0,19.18,19.18,19.16,19.16,52000.0
2014-01-21 12:20:00,19.16,19.17,19.15,19.15,76400.0,19.16,19.17,19.15,19.15,76400.0
2014-01-21 12:25:00,19.16,19.18,19.15,19.17,66400.0,19.16,19.18,19.15,19.17,66400.0
2014-01-21 12:30:00,19.17,19.18,19.16,19.16,15900.0,19.17,19.18,19.16,19.16,15900.0
2014-01-21 12:35:00,19.17,19.17,19.16,19.16,12500.0,19.17,19.17,19.16,19.16,12500.0
2014-01-21 12:40:00,19.16,19.16,19.12,19.12,91200.0,19.16,19.16,19.12,19.12,91200.0
2014-01-21 12:45:00,19.12,19.13,19.11,19.13,130300.0,19.12,19.13,19.11,19.13,130300.0
2014-01-21 12:50:00,19.12,19.13,19.11,19.13,37500.0,19.12,19.13,19.11,19.13,37500.0
2014-01-21 12:55:00,19.14,19.15,19.13,19.14,33100.0,19.14,19.15,19.13,19.14,33100.0
2014-01-21 13:00:00,19.14,19.16,19.13,19.16,26200.0,19.14,19.16,19.13,19.16,26200.0
2014-01-21 13:05:00,19.15,19.16,19.15,19.15,23400.0,19.15,19.16,19.15,19.15,23400.0
2014-01-21 13:10:00,19.15,19.16,19.15,19.15,38000.0,19.15,19.16,19.15,19.15,38000.0
2014-01-21 13:15:00,19.15,19.15,19.13,19.14,53100.0,19.15,19.15,19.13,19.14,53100.0
2014-01-21 13:20:00,19.15,19.17,19.12,19.13,117400.0,19.15,19.17,19.12,19.13,117400.0
2014-01-21 13:25:00,19.13,19.15,19.13,19.13,52900.0,19.13,19.15,19.13,19.13,52900.0
2014-01-21 13:30:00,19.14,19.17,19.14,19.14,65900.0,19.14,19.17,19.14,19.14,65900.0
2014-01-21 13:35:00,19.15,19.15,19.14,19.15,7300.0,19.15,19.15,19.14,19.15,7300.0
2014-01-21 13:40:00,19.15,19.15,19.14,19.15,12700.0,19.15,19.15,19.14,19.15,12700.0
2014-01-21 13:45:00,19.14,19.15,19.14,19.14,23800.0,19.14,19.15,19.14,19.14,23800.0
2014-01-21 13:50:00,19.14,19.15,19.13,19.13,28400.0,19.14,19.15,19.13,19.13,28400.0
2014-01-21 13:55:00,19.13,19.14,19.13,19.14,18900.0,19.13,19.14,19.13,19.14,18900.0
2014-01-21 14:00:00,19.14,19.14,19.13,19.14,14000.0,19.14,19.14,19.13,19.14,14000.0
2014-01-21 14:05:00,19.13,19.13,19.11,19.12,112600.0,19.13,19.13,19.11,19.12,112600.0
2014-01-21 14:10:00,19.12,19.13,19.12,19.12,81500.0,19.12,19.13,19.12,19.12,81500.0
2014-01-21 14:15:00,19.13,19.15,19.12,19.14,57800.0,19.13,19.15,19.12,19.14,57800.0
2014-01-21 14:20:00,19.14,19.15,19.14,19.14,15100.0,19.14,19.15,19.14,19.14,15100.0
2014-01-21 14:25:00,19.15,19.15,19.14,19.14,18600.0,19.15,19.15,19.14,19.14,18600.0
2014-01-21 14:30:00,19.15,19.16,19.14,19.16,64900.0,19.15,19.16,19.14,19.16,64900.0
2014-01-21 14:35:00,19.16,19.16,19.15,19.16,24000.0,19.16,19.16,19.15,19.16,24000.0
2014-01-21 14:40:00,19.16,19.19,19.16,19.18,111700.0,19.16,19.19,19.16,19.18,111700.0
2014-01-21 14:45:00,19.19,19.19,19.18,19.18,31200.0,19.19,19.19,19.18,19.18,31200.0
2014-01-21 14:50:00,19.18,19.19,19.17,19.18,64800.0,19.18,19.19,19.17,19.18,64800.0
2014-01-21 14:55:00,19.17,19.18,19.15,19.17,70700.0,19.17,19.18,19.15,19.17,70700.0
2014-01-21 15:00:00,19.17,19.18,19.17,19.17,52200.0,19.17,19.18,19.17,19.17,52200.0
2014-01-21 15:05:00,19.18,19.18,19.16,19.16,30400.0,19.18,19.18,19.16,19.16,30400.0
2014-01-21 15:10:00,19.16,19.16,19.15,19.16,52900.0,19.16,19.16,19.15,19.16,52900.0
2014-01-21 15:15:00,19.16,19.16,19.15,19.16,37800.0,19.16,19.16,19.15,19.16,37800.0
2014-01-21 15:20:00,19.16,19.18,19.15,19.16,112200.0,19.16,19.18,19.15,19.16,112200.0
2014-01-21 15:25:00,19.16,19.17,19.16,19.17,78700.0,19.16,19.17,19.16,19.17,78700.0
2014-01-21 15:30:00,19.17,19.17,19.16,19.17,60800.0,19.17,19.17,19.16,19.17,60800.0
2014-01-21 15:35:00,19.16,19.19,19.16,19.18,138200.0,19.16,19.19,19.16,19.18,138200.0
2014-01-21 15:40:00,19.18,19.18,19.16,19.16,91200.0,19.18,19.18,19.16,19.16,91200.0
2014-01-21 15:45:00,19.16,19.17,19.14,19.16,213000.0,19.16,19.17,19.14,19.16,213000.0
2014-01-21 15:50:00,19.16,19.18,19.16,19.18,186500.0,19.16,19.18,19.16,19.18,186500.0
2014-01-21 15:55:00,19.17,19.18,19.15,19.16,400300.0,19.17,19.18,19.15,19.16,400300.0
2014-01-22 09:30:00,19.13,19.14,19.11,19.12,88100.0,19.13,19.14,19.11,19.12,88100.0
2014-01-22 09:35:00,19.12,19.14,19.11,19.13,128700.0,19.12,19.14,19.11,19.13,128700.0
2014-01-22 09:40:00,19.12,19.14,19.12,19.13,139600.0,19.12,19.14,19.12,19.13,139600.0
2014-01-22 09:45:00,19.13,19.17,19.13,19.16,181700.0,19.13,19.17,19.13,19.16,181700.0
2014-01-22 09:50:00,19.16,19.18,19.15,19.17,139200.0,19.16,19.18,19.15,19.17,139200.0
2014-01-22 09:55:00,19.17,19.17,19.15,19.16,40400.0,19.17,19.17,19.15,19.16,40400.0
2014-01-22 10:00:00,19.16,19.17,19.15,19.17,183700.0,19.16,19.17,19.15,19.17,183700.0
2014-01-22 10:05:00,19.16,19.16,19.15,19.15,60100.0,19.16,19.16,19.15,19.15,60100.0
2014-01-22 10:10:00,19.16,19.16,19.14,19.15,90500.0,19.16,19.16,19.14,19.15,90500.0
2014-01-22 10:15:00,19.14,19.15,19.11,19.11,69800.0,19.14,19.15,19.11,19.11,69800.0
2014-01-22 10:20:00,19.12,19.12,19.1,19.12,132500.0,19.12,19.12,19.1,19.12,132500.0
2014-01-22 10:25:00,19.12,19.12,19.09,19.1,69700.0,19.12,19.12,19.09,19.1,69700.0
2014-01-22 10:30:00,19.1,19.12,19.09,19.12,86400.0,19.1,19.12,19.09,19.12,86400.0
2014-01-22 10:35:00,19.12,19.12,19.1,19.11,85400.0,19.12,19.12,19.1,19.11,85400.0
2014-01-22 10:40:00,19.1,19.13,19.1,19.13,96300.0,19.1,19.13,19.1,19.13,96300.0
2014-01-22 10:45:00,19.13,19.14,19.13,19.13,38600.0,19.13,19.14,19.13,19.13,38600.0
2014-01-22 10:50:00,19.14,19.15,19.13,19.15,36100.0,19.14,19.15,19.13,19.15,36100.0
2014-01-22 10:55:00,19.15,19.15,19.13,19.14,61500.0,19.15,19.15,19.13,19.14,61500.0
2014-01-22 11:00:00,19.15,19.16,19.14,19.16,30500.0,19.15,19.16,19.14,19.16,30500.0
2014-01-22 11:05:00,19.15,19.16,19.15,19.15,24400.0,19.15,19.16,19.15,19.15,24400.0
2014-01-22 11:10:00,19.16,19.16,19.15,19.15,31100.0,19.16,19.16,19.15,19.15,31100.0
2014-01-22 11:15:00,19.16,19.16,19.15,19.16,22900.0,19.16,19.16,19.15,19.16,22900.0
2014-01-22 11:20:00,19.16,19.16,19.14,19.14,68800.0,19.16,19.16,19.14,19.14,68800.0
2014-01-22 11:25:00,19.14,19.14,19.13,19.14,26500.0,19.14,19.14,19.13,19.14,26500.0
2014-01-22 11:30:00,19.14,19.14,19.13,19.14,16300.0,19.14,19.14,19.13,19.14,16300.0
2014-01-22 11:35:00,19.14,19.14,19.11,19.12,76900.0,19.14,19.14,19.11,19.12,76900.0
2014-01-22 11:40:00,19.11,19.12,19.11,19.12,44700.0,19.11,19.12,19.11,19.12,44700.0
2014-01-22 11:45:00,19.12,19.12,19.11,19.11,35700.0,19.12,19.12,19.11,19.11,35700.0
2014-01-22 11:50:00,19.11,19.13,19.11,19.13,28300.0,19.11,19.13,19.11,19.13,28300.0
2014-01-22 11:55:00,19.12,19.13,19.11,19.11,34300.0,19.12,19.13,19.11,19.11,34300.0
2014-01-22 12:00:00,19.12,19.13,19.11,19.13,21200.0,19.12,19.13,19.11,19.13,21200.0
2014-01-22 12:05:00,19.12,19.13,19.11,19.11,40300.0,19.12,19.13,19.11,19.11,40300.0
2014-01-22 12:10:00,19.11,19.13,19.11,19.13,42500.0,19.11,19.13,19.11,19.13,42500.0
2014-01-22 12:15:00,19.13,19.13,19.12,19.12,30400.0,19.13,19.13,19.12,19.12,30400.0
2014-01-22 12:20:00,19.11,19.13,19.11,19.12,37300.0,19.11,19.13,19.11,19.12,37300.0
2014-01-22 12:25:00,19.13,19.14,19.12,19.13,64600.0,19.13,19.14,19.12,19.13,64600.0
2014-01-22 12:30:00,19.14,19.14,19.13,19.14,4400.0,19.14,19.14,19.13,19.14,4400.0
2014-01-22 12:35:00,19.13,19.14,19.12,19.13,47200.0,19.13,19.14,19.12,19.13,47200.0
2014-01-22 12:40:00,19.12,19.13,19.12,19.13,18700.0,19.12,19.13,19.12,19.13,18700.0
2014-01-22 12:45:00,19.12,19.12,19.1,19.12,86100.0,19.12,19.12,19.1,19.12,86100.0
2014-01-22 12:50:00,19.11,19.12,19.1,19.12,108400.0,19.11,19.12,19.1,19.12,108400.0
2014-01-22 12:55:00,19.11,19.12,19.11,19.12,37700.0,19.11,19.12,19.11,19.12,37700.0
2014-01-22 13:00:00,19.12,19.13,19.11,19.13,31900.0,19.12,19.13,19.11,19.13,31900.0
2014-01-22 13:05:00,19.13,19.13,19.11,19.12,18900.0,19.13,19.13,19.11,19.12,18900.0
2014-01-22 13:10:00,19.11,19.12,19.1,19.11,37300.0,19.11,19.12,19.1,19.11,37300.0
2014-01-22 13:15:00,19.11,19.12,19.1,19.1,24300.0,19.11,19.12,19.1,19.1,24300.0
2014-01-22 13:20:00,19.1,19.11,19.09,19.11,49800.0,19.1,19.11,19.09,19.11,49800.0
2014-01-22 13:25:00,19.12,19.12,19.09,19.11,48600.0,19.12,19.12,19.09,19.11,48600.0
2014-01-22 13:30:00,19.11,19.12,19.1,19.12,31200.0,19.11,19.12,19.1,19.12,31200.0
2014-01-22 13:35:00,19.12,19.13,19.12,19.13,25500.0,19.12,19.13,19.12,19.13,25500.0
2014-01-22 13:40:00,19.14,19.14,19.13,19.14,25500.0,19.14,19.14,19.13,19.14,25500.0
2014-01-22 13:45:00,19.14,19.14,19.13,19.13,45400.0,19.14,19.14,19.13,19.13,45400.0
2014-01-22 13:50:00,19.12,19.13,19.12,19.12,36800.0,19.12,19.13,19.12,19.12,36800.0
2014-01-22 13:55:00,19.13,19.13,19.12,19.12,8800.0,19.13,19.13,19.12,19.12,8800.0
2014-01-22 14:00:00,19.12,19.13,19.12,19.13,8000.0,19.12,19.13,19.12,19.13,8000.0
2014-01-22 14:05:00,19.13,19.13,19.12,19.13,13500.0,19.13,19.13,19.12,19.13,13500.0
2014-01-22 14:10:00,19.13,19.13,19.12,19.13,21100.0,19.13,19.13,19.12,19.13,21100.0
2014-01-22 14:15:00,19.12,19.13,19.12,19.13,19100.0,19.12,19.13,19.12,19.13,19100.0
2014-01-22 14:20:00,19.12,19.13,19.12,19.13,12800.0,19.12,19.13,19.12,19.13,12800.0
2014-01-22 14:25:00,19.13,19.13,19.12,19.13,39400.0,19.13,19.13,19.12,19.13,39400.0
2014-01-22 14:30:00,19.13,19.14,19.12,19.12,24400.0,19.13,19.14,19.12,19.12,24400.0
2014-01-22 14:35:00,19.13,19.13,19.12,19.12,34500.0,19.13,19.13,19.12,19.12,34500.0
2014-01-22 14:40:00,19.12,19.13,19.12,19.13,67400.0,19.12,19.13,19.12,19.13,67400.0
2014-01-22 14:45:00,19.13,19.14,19.12,19.12,59500.0,19.13,19.14,19.12,19.12,59500.0
2014-01-22 14:50:00,19.12,19.14,19.12,19.14,39700.0,19.12,19.14,19.12,19.14,39700.0
2014-01-22 14:55:00,19.13,19.14,19.13,19.13,38100.0,19.13,19.14,19.13,19.13,38100.0
2014-01-22 15:00:00,19.13,19.14,19.12,19.12,55300.0,19.13,19.14,19.12,19.12,55300.0
2014-01-22 15:05:00,19.12,19.13,19.12,19.13,19600.0,19.12,19.13,19.12,19.13,19600.0
2014-01-22 15:10:00,19.12,19.13,19.12,19.12,25000.0,19.12,19.13,19.12,19.12,25000.0
2014-01-22 15:15:00,19.12,19.13,19.11,19.12,42000.0,19.12,19.13,19.11,19.12,42000.0
2014-01-22 15:20:00,19.11,19.12,19.11,19.12,26200.0,19.11,19.12,19.11,19.12,26200.0
2014-01-22 15:25:00,19.12,19.12,19.1,19.1,42500.0,19.12,19.12,19.1,19.1,42500.0
2014-01-22 15:30:00,19.1,19.11,19.1,19.1,32300.0,19.1,19.11,19.1,19.1,32300.0
2014-01-22 15:35:00,19.1,19.11,19.08,19.08,149100.0,19.1,19.11,19.08,19.08,149100.0
2014-01-22 15:40:00,19.08,19.09,19.08,19.09,74900.0,19.08,19.09,19.08,19.09,74900.0
2014-01-22 15:45:00,19.08,19.09,19.08,19.09,96200.0,19.08,19.09,19.08,19.09,96200.0
2014-01-22 15:50:00,19.09,19.09,19.03,19.04,199200.0,19.09,19.09,19.03,19.04,199200.0
2014-01-22 15:55:00,19.03,19.06,19.02,19.02,400300.0,19.03,19.06,19.02,19.02,400300.0
2014-01-23 09:30:00,19.4,19.44,19.4,19.42,359400.0,19.4,19.44,19.4,19.42,359400.0
2014-01-23 09:35:00,19.43,19.47,19.42,19.45,189100.0,19.43,19.47,19.42,19.45,189100.0
2014-01-23 09:40:00,19.45,19.47,19.41,19.41,107000.0,19.45,19.47,19.41,19.41,107000.0
2014-01-23 09:45:00,19.41,19.43,19.41,19.43,118600.0,19.41,19.43,19.41,19.43,118600.0
2014-01-23 09:50:00,19.43,19.47,19.43,19.44,164700.0,19.43,19.47,19.43,19.44,164700.0
2014-01-23 09:55:00,19.44,19.46,19.43,19.45,136000.0,19.44,19.46,19.43,19.45,136000.0
2014-01-23 10:00:00,19.44,19.52,19.44,19.5,720800.0,19.44,19.52,19.44,19.5,720800.0
2014-01-23 10:05:00,19.5,19.53,19.49,19.53,184900.0,19.5,19.53,19.49,19.53,184900.0
2014-01-23 10:10:00,19.54,19.55,19.51,19.52,149000.0,19.54,19.55,19.51,19.52,149000.0
2014-01-23 10:15:00,19.52,19.54,19.48,19.49,254900.0,19.52,19.54,19.48,19.49,254900.0
2014-01-23 10:20:00,19.49,19.52,19.49,19.49,101300.0,19.49,19.52,19.49,19.49,101300.0
2014-01-23 10:25:00,19.49,19.52,19.49,19.51,125400.0,19.49,19.52,19.49,19.51,125400.0
2014-01-23 10:30:00,19.51,19.53,19.49,19.49,123400.0,19.51,19.53,19.49,19.49,123400.0
2014-01-23 10:35:00,19.48,19.48,19.43,19.45,179100.0,19.48,19.48,19.43,19.45,179100.0
2014-01-23 10:40:00,19.45,19.46,19.43,19.43,74300.0,19.45,19.46,19.43,19.43,74300.0
2014-01-23 10:45:00,19.44,19.45,19.43,19.45,64200.0,19.44,19.45,19.43,19.45,64200.0
2014-01-23 10:50:00,19.44,19.46,19.44,19.45,60300.0,19.44,19.46,19.44,19.45,60300.0
2014-01-23 10:55:00,19.44,19.45,19.35,19.37,248200.0,19.44,19.45,19.35,19.37,248200.0
2014-01-23 11:00:00,19.37,19.37,19.3,19.32,394000.0,19.37,19.37,19.3,19.32,394000.0
2014-01-23 11:05:00,19.32,19.32,19.23,19.29,599500.0,19.32,19.32,19.23,19.29,599500.0
2014-01-23 11:10:00,19.29,19.3,19.26,19.3,107900.0,19.29,19.3,19.26,19.3,107900.0
2014-01-23 11:15:00,19.3,19.3,19.26,19.27,64800.0,19.3,19.3,19.26,19.27,64800.0
2014-01-23 11:20:00,19.27,19.3,19.26,19.29,50800.0,19.27,19.3,19.26,19.29,50800.0
2014-01-23 11:25:00,19.28,19.31,19.28,19.31,28200.0,19.28,19.31,19.28,19.31,28200.0
2014-01-23 11:30:00,19.3,19.31,19.29,19.3,68300.0,19.3,19.31,19.29,19.3,68300.0
2014-01-23 11:35:00,19.3,19.32,19.29,19.32,46200.0,19.3,19.32,19.29,19.32,46200.0
2014-01-23 11:40:00,19.32,19.35,19.32,19.33,82200.0,19.32,19.35,19.32,19.33,82200.0
2014-01-23 11:45:00,19.34,19.36,19.32,19.34,83800.0,19.34,19.36,19.32,19.34,83800.0
2014-01-23 11:50:00,19.34,19.36,19.34,19.34,47700.0,19.34,19.36,19.34,19.34,47700.0
2014-01-23 11:55:00,19.34,19.34,19.29,19.3,94600.0,19.34,19.34,19.29,19.3,94600.0
2014-01-23 12:00:00,19.3,19.31,19.28,19.31,55800.0,19.3,19.31,19.28,19.31,55800.0
2014-01-23 12:05:00,19.3,19.32,19.3,19.31,19200.0,19.3,19.32,19.3,19.31,19200.0
2014-01-23 12:10:00,19.31,19.32,19.3,19.32,27900.0,19.31,19.32,19.3,19.32,27900.0
2014-01-23 12:15:00,19.33,19.34,19.31,19.32,94700.0,19.33,19.34,19.31,19.32,94700.0
2014-01-23 12:20:00,19.31,19.34,19.31,19.32,38100.0,19.31,19.34,19.31,19.32,38100.0
2014-01-23 12:25:00,19.32,19.34,19.32,19.33,54400.0,19.32,19.34,19.32,19.33,54400.0
2014-01-23 12:30:00,19.32,19.33,19.3,19.31,31000.0,19.32,19.33,19.3,19.31,31000.0
2014-01-23 12:35:00,19.31,19.31,19.29,19.3,48600.0,19.31,19.31,19.29,19.3,48600.0
2014-01-23 12:40:00,19.3,19.32,19.3,19.31,45000.0,19.3,19.32,19.3,19.31,45000.0
2014-01-23 12:45:00,19.3,19.31,19.29,19.31,45800.0,19.3,19.31,19.29,19.31,45800.0
2014-01-23 12:50:00,19.3,19.32,19.3,19.31,66000.0,19.3,19.32,19.3,19.31,66000.0
2014-01-23 12:55:00,19.31,19.32,19.3,19.3,26500.0,19.31,19.32,19.3,19.3,26500.0
2014-01-23 13:00:00,19.3,19.31,19.29,19.31,39800.0,19.3,19.31,19.29,19.31,39800.0
2014-01-23 13:05:00,19.31,19.32,19.3,19.32,64700.0,19.31,19.32,19.3,19.32,64700.0
2014-01-23 13:10:00,19.31,19.33,19.31,19.33,97000.0,19.31,19.33,19.31,19.33,97000.0
2014-01-23 13:15:00,19.32,19.32,19.29,19.29,38900.0,19.32,19.32,19.29,19.29,38900.0
2014-01-23 13:20:00,19.29,19.29,19.26,19.27,85900.0,19.29,19.29,19.26,19.27,85900.0
2014-01-23 13:25:00,19.27,19.28,19.26,19.28,39500.0,19.27,19.28,19.26,19.28,39500.0
2014-01-23 13:30:00,19.27,19.29,19.26,19.26,42300.0,19.27,19.29,19.26,19.26,42300.0
2014-01-23 13:35:00,19.26,19.28,19.25,19.27,49800.0,19.26,19.28,19.25,19.27,49800.0
2014-01-23 13:40:00,19.26,19.3,19.26,19.28,71400.0,19.26,19.3,19.26,19.28,71400.0
2014-01-23 13:45:00,19.28,19.33,19.28,19.33,28900.0,19.28,19.33,19.28,19.33,28900.0
2014-01-23 13:50:00,19.33,19.34,19.29,19.3,67700.0,19.33,19.34,19.29,19.3,67700.0
2014-01-23 13:55:00,19.31,19.33,19.3,19.33,82900.0,19.31,19.33,19.3,19.33,82900.0
2014-01-23 14:00:00,19.32,19.33,19.3,19.32,39400.0,19.32,19.33,19.3,19.32,39400.0
2014-01-23 14:05:00,19.33,19.36,19.32,19.33,110500.0,19.33,19.36,19.32,19.33,110500.0
2014-01-23 14:10:00,19.33,19.34,19.32,19.32,45800.0,19.33,19.34,19.32,19.32,45800.0
2014-01-23 14:15:00,19.33,19.34,19.32,19.32,34700.0,19.33,19.34,19.32,19.32,34700.0
2014-01-23 14:20:00,19.33,19.33,19.29,19.29,29600.0,19.33,19.33,19.29,19.29,29600.0
2014-01-23 14:25:00,19.29,19.31,19.29,19.31,39500.0,19.29,19.31,19.29,19.31,39500.0
2014-01-23 14:30:00,19.3,19.31,19.3,19.3,17700.0,19.3,19.31,19.3,19.3,17700.0
2014-01-23 14:35:00,19.3,19.31,19.29,19.3,261900.0,19.3,19.31,19.29,19.3,261900.0
2014-01-23 14:40:00,19.3,19.3,19.28,19.28,90200.0,19.3,19.3,19.28,19.28,90200.0
2014-01-23 14:45:00,19.29,19.3,19.28,19.29,65800.0,19.29,19.3,19.28,19.29,65800.0
2014-01-23 14:50:00,19.3,19.31,19.29,19.3,35000.0,19.3,19.31,19.29,19.3,35000.0
2014-01-23 14:55:00,19.31,19.33,19.29,19.32,42600.0,19.31,19.33,19.29,19.32,42600.0
2014-01-23 15:00:00,19.32,19.33,19.31,19.33,17300.0,19.32,19.33,19.31,19.33,17300.0
2014-01-23 15:05:00,19.33,19.33,19.29,19.3,91600.0,19.33,19.33,19.29,19.3,91600.0
2014-01-23 15:10:00,19.3,19.3,19.28,19.29,55800.0,19.3,19.3,19.28,19.29,55800.0
2014-01-23 15:15:00,19.3,19.31,19.28,19.29,47200.0,19.3,19.31,19.28,19.29,47200.0
2014-01-23 15:20:00,19.28,19.28,19.27,19.28,25200.0,19.28,19.28,19.27,19.28,25200.0
2014-01-23 15:25:00,19.28,19.29,19.27,19.29,37200.0,19.28,19.29,19.27,19.29,37200.0
2014-01-23 15:30:00,19.3,19.3,19.28,19.28,32800.0,19.3,19.3,19.28,19.28,32800.0
2014-01-23 15:35:00,19.28,19.31,19.28,19.29,60300.0,19.28,19.31,19.28,19.29,60300.0
2014-01-23 15:40:00,19.29,19.3,19.29,19.29,17900.0,19.29,19.3,19.29,19.29,17900.0
2014-01-23 15:45:00,19.3,19.3,19.27,19.27,116600.0,19.3,19.3,19.27,19.27,116600.0
2014-01-23 15:50:00,19.27,19.28,19.26,19.26,124800.0,19.27,19.28,19.26,19.26,124800.0
2014-01-23 15:55:00,19.26,19.27,19.25,19.27,538200.0,19.26,19.27,19.25,19.27,538200.0
2014-01-24 09:30:00,19.37,19.42,19.37,19.42,287200.0,19.37,19.42,19.37,19.42,287200.0
2014-01-24 09:35:00,19.42,19.42,19.39,19.39,130900.0,19.42,19.42,19.39,19.39,130900.0
2014-01-24 09:40:00,19.39,19.45,19.39,19.44,295000.0,19.39,19.45,19.39,19.44,295000.0
2014-01-24 09:45:00,19.44,19.46,19.41,19.41,74600.0,19.44,19.46,19.41,19.41,74600.0
2014-01-24 09:50:00,19.41,19.43,19.39,19.39,130600.0,19.41,19.43,19.39,19.39,130600.0
2014-01-24 09:55:00,19.4,19.4,19.36,19.4,200100.0,19.4,19.4,19.36,19.4,200100.0
2014-01-24 10:00:00,19.4,19.41,19.37,19.4,126400.0,19.4,19.41,19.37,19.4,126400.0
2014-01-24 10:05:00,19.4,19.4,19.38,19.39,164800.0,19.4,19.4,19.38,19.39,164800.0
2014-01-24 10:10:00,19.39,19.43,19.39,19.43,74000.0,19.39,19.43,19.39,19.43,74000.0
2014-01-24 10:15:00,19.43,19.45,19.41,19.42,112700.0,19.43,19.45,19.41,19.42,112700.0
2014-01-24 10:20:00,19.42,19.42,19.39,19.4,104900.0,19.42,19.42,19.39,19.4,104900.0
2014-01-24 10:25:00,19.41,19.41,19.39,19.4,49400.0,19.41,19.41,19.39,19.4,49400.0
2014-01-24 10:30:00,19.41,19.42,19.4,19.41,67800.0,19.41,19.42,19.4,19.41,67800.0
2014-01-24 10:35:00,19.41,19.42,19.39,19.39,45500.0,19.41,19.42,19.39,19.39,45500.0
2014-01-24 10:40:00,19.39,19.41,19.39,19.4,67000.0,19.39,19.41,19.39,19.4,67000.0
2014-01-24 10:45:00,19.41,19.41,19.38,19.38,76300.0,19.41,19.41,19.38,19.38,76300.0
2014-01-24 10:50:00,19.39,19.39,19.31,19.33,333700.0,19.39,19.39,19.31,19.33,333700.0
2014-01-24 10:55:00,19.33,19.35,19.32,19.32,79100.0,19.33,19.35,19.32,19.32,79100.0
2014-01-24 11:00:00,19.32,19.33,19.31,19.32,228100.0,19.32,19.33,19.31,19.32,228100.0
2014-01-24 11:05:00,19.33,19.33,19.31,19.32,46200.0,19.33,19.33,19.31,19.32,46200.0
2014-01-24 11:10:00,19.32,19.33,19.31,19.33,72900.0,19.32,19.33,19.31,19.33,72900.0
2014-01-24 11:15:00,19.32,19.33,19.31,19.32,42000.0,19.32,19.33,19.31,19.32,42000.0
2014-01-24 11:20:00,19.32,19.34,19.32,19.32,42800.0,19.32,19.34,19.32,19.32,42800.0
2014-01-24 11:25:00,19.32,19.32,19.28,19.29,77400.0,19.32,19.32,19.28,19.29,77400.0
2014-01-24 11:30:00,19.29,19.3,19.26,19.26,66100.0,19.29,19.3,19.26,19.26,66100.0
2014-01-24 11:35:00,19.26,19.27,19.12,19.13,584500.0,19.26,19.27,19.12,19.13,584500.0
2014-01-24 11:40:00,19.13,19.14,19.09,19.11,283600.0,19.13,19.14,19.09,19.11,283600.0
2014-01-24 11:45:00,19.11,19.15,19.1,19.15,215400.0,19.11,19.15,19.1,19.15,215400.0
2014-01-24 11:50:00,19.15,19.15,19.04,19.05,271300.0,19.15,19.15,19.04,19.05,271300.0
2014-01-24 11:55:00,19.04,19.07,19.02,19.06,249500.0,19.04,19.07,19.02,19.06,249500.0
2014-01-24 12:00:00,19.05,19.11,19.03,19.09,106300.0,19.05,19.11,19.03,19.09,106300.0
2014-01-24 12:05:00,19.1,19.12,19.07,19.07,137800.0,19.1,19.12,19.07,19.07,137800.0
2014-01-24 12:10:00,19.08,19.09,19.06,19.09,88600.0,19.08,19.09,19.06,19.09,88600.0
2014-01-24 12:15:00,19.09,19.1,19.07,19.09,49700.0,19.09,19.1,19.07,19.09,49700.0
2014-01-24 12:20:00,19.08,19.1,19.07,19.1,31800.0,19.08,19.1,19.07,19.1,31800.0
2014-01-24 12:25:00,19.1,19.12,19.1,19.12,20800.0,19.1,19.12,19.1,19.12,20800.0
2014-01-24 12:30:00,19.11,19.12,19.09,19.1,21800.0,19.11,19.12,19.09,19.1,21800.0
2014-01-24 12:35:00,19.11,19.11,19.08,19.09,48300.0,19.11,19.11,19.08,19.09,48300.0
2014-01-24 12:40:00,19.09,19.1,19.08,19.09,62400.0,19.09,19.1,19.08,19.09,62400.0
2014-01-24 12:45:00,19.09,19.11,19.09,19.09,18500.0,19.09,19.11,19.09,19.09,18500.0
2014-01-24 12:50:00,19.08,19.09,19.07,19.08,50600.0,19.08,19.09,19.07,19.08,50600.0
2014-01-24 12:55:00,19.07,19.07,18.99,19.03,280700.0,19.07,19.07,18.99,19.03,280700.0
2014-01-24 13:00:00,19.02,19.06,19.01,19.06,134600.0,19.02,19.06,19.01,19.06,134600.0
2014-01-24 13:05:00,19.05,19.05,19.03,19.05,29400.0,19.05,19.05,19.03,19.05,29400.0
2014-01-24 13:10:00,19.04,19.05,19.03,19.04,51200.0,19.04,19.05,19.03,19.04,51200.0
2014-01-24 13:15:00,19.04,19.05,19.02,19.04,38500.0,19.04,19.05,19.02,19.04,38500.0
2014-01-24 13:20:00,19.05,19.05,19.03,19.03,69200.0,19.05,19.05,19.03,19.03,69200.0
2014-01-24 13:25:00,19.03,19.08,19.03,19.06,40900.0,19.03,19.08,19.03,19.06,40900.0
2014-01-24 13:30:00,19.07,19.11,19.07,19.09,53600.0,19.07,19.11,19.07,19.09,53600.0
2014-01-24 13:35:00,19.1,19.11,19.06,19.07,74100.0,19.1,19.11,19.06,19.07,74100.0
2014-01-24 13:40:00,19.07,19.07,19.03,19.03,26100.0,19.07,19.07,19.03,19.03,26100.0
2014-01-24 13:45:00,19.03,19.04,19.03,19.04,25700.0,19.03,19.04,19.03,19.04,25700.0
2014-01-24 13:50:00,19.03,19.06,19.03,19.06,35800.0,19.03,19.06,19.03,19.06,35800.0
2014-01-24 13:55:00,19.06,19.09,19.06,19.09,26100.0,19.06,19.09,19.06,19.09,26100.0
2014-01-24 14:00:00,19.09,19.1,19.07,19.07,56500.0,19.09,19.1,19.07,19.07,56500.0
2014-01-24 14:05:00,19.07,19.08,19.05,19.06,44800.0,19.07,19.08,19.05,19.06,44800.0
2014-01-24 14:10:00,19.06,19.08,19.04,19.08,71000.0,19.06,19.08,19.04,19.08,71000.0
2014-01-24 14:15:00,19.08,19.09,19.07,19.08,58600.0,19.08,19.09,19.07,19.08,58600.0
2014-01-24 14:20:00,19.08,19.09,19.06,19.07,118500.0,19.08,19.09,19.06,19.07,118500.0
2014-01-24 14:25:00,19.08,19.1,19.07,19.08,38400.0,19.08,19.1,19.07,19.08,38400.0
2014-01-24 14:30:00,19.08,19.1,19.07,19.09,25900.0,19.08,19.1,19.07,19.09,25900.0
2014-01-24 14:35:00,19.09,19.1,19.07,19.08,50500.0,19.09,19.1,19.07,19.08,50500.0
2014-01-24 14:40:00,19.08,19.1,19.07,19.1,34000.0,19.08,19.1,19.07,19.1,34000.0
2014-01-24 14:45:00,19.1,19.1,19.09,19.09,21600.0,19.1,19.1,19.09,19.09,21600.0
2014-01-24 14:50:00,19.09,19.13,19.09,19.11,27500.0,19.09,19.13,19.09,19.11,27500.0
2014-01-24 14:55:00,19.12,19.13,19.11,19.12,40800.0,19.12,19.13,19.11,19.12,40800.0
2014-01-24 15:00:00,19.13,19.13,19.11,19.13,131600.0,19.13,19.13,19.11,19.13,131600.0
2014-01-24 15:05:00,19.13,19.14,19.12,19.14,104800.0,19.13,19.14,19.12,19.14,104800.0
2014-01-24 15:10:00,19.12,19.16,19.12,19.16,56500.0,19.12,19.16,19.12,19.16,56500.0
2014-01-24 15:15:00,19.16,19.2,19.15,19.18,120400.0,19.16,19.2,19.15,19.18,120400.0
2014-01-24 15:20:00,19.18,19.19,19.16,19.16,63300.0,19.18,19.19,19.16,19.16,63300.0
2014-01-24 15:25:00,19.17,19.17,19.15,19.15,54100.0,19.17,19.17,19.15,19.15,54100.0
2014-01-24 15:30:00,19.15,19.16,19.12,19.13,79800.0,19.15,19.16,19.12,19.13,79800.0
2014-01-24 15:35:00,19.13,19.16,19.13,19.15,103800.0,19.13,19.16,19.13,19.15,103800.0
2014-01-24 15:40:00,19.15,19.16,19.13,19.15,71800.0,19.15,19.16,19.13,19.15,71800.0
2014-01-24 15:45:00,19.14,19.17,19.14,19.17,53900.0,19.14,19.17,19.14,19.17,53900.0
2014-01-24 15:50:00,19.17,19.19,19.16,19.17,117100.0,19.17,19.19,19.16,19.17,117100.0
2014-01-24 15:55:00,19.17,19.18,19.14,19.18,316100.0,19.17,19.18,19.14,19.18,316100.0
2014-01-27 09:30:00,19.08,19.1,19.04,19.08,234400.0,19.08,19.1,19.04,19.08,234400.0
2014-01-27 09:35:00,19.08,19.09,19.03,19.03,84800.0,19.08,19.09,19.03,19.03,84800.0
2014-01-27 09:40:00,19.03,19.05,19.01,19.04,159300.0,19.03,19.05,19.01,19.04,159300.0
2014-01-27 09:45:00,19.04,19.05,19.02,19.03,101600.0,19.04,19.05,19.02,19.03,101600.0
2014-01-27 09:50:00,19.03,19.05,19.02,19.04,84800.0,19.03,19.05,19.02,19.04,84800.0
2014-01-27 09:55:00,19.04,19.04,19.01,19.02,69600.0,19.04,19.04,19.01,19.02,69600.0
2014-01-27 10:00:00,19.03,19.09,19.03,19.06,197000.0,19.03,19.09,19.03,19.06,197000.0
2014-01-27 10:05:00,19.06,19.09,19.05,19.07,77200.0,19.06,19.09,19.05,19.07,77200.0
2014-01-27 10:10:00,19.08,19.09,19.06,19.09,171400.0,19.08,19.09,19.06,19.09,171400.0
2014-01-27 10:15:00,19.09,19.1,19.07,19.09,220100.0,19.09,19.1,19.07,19.09,220100.0
2014-01-27 10:20:00,19.08,19.11,19.08,19.1,60600.0,19.08,19.11,19.08,19.1,60600.0
2014-01-27 10:25:00,19.1,19.11,19.06,19.07,51300.0,19.1,19.11,19.06,19.07,51300.0
2014-01-27 10:30:00,19.07,19.08,19.05,19.05,44500.0,19.07,19.08,19.05,19.05,44500.0
2014-01-27 10:35:00,19.05,19.08,19.05,19.07,88600.0,19.05,19.08,19.05,19.07,88600.0
2014-01-27 10:40:00,19.07,19.08,19.05,19.05,70900.0,19.07,19.08,19.05,19.05,70900.0
2014-01-27 10:45:00,19.05,19.07,19.03,19.06,113000.0,19.05,19.07,19.03,19.06,113000.0
2014-01-27 10:50:00,19.06,19.15,19.05,19.14,246100.0,19.06,19.15,19.05,19.14,246100.0
2014-01-27 10:55:00,19.13,19.13,19.09,19.12,83500.0,19.13,19.13,19.09,19.12,83500.0
2014-01-27 11:00:00,19.12,19.14,19.12,19.13,48200.0,19.12,19.14,19.12,19.13,48200.0
2014-01-27 11:05:00,19.12,19.13,19.1,19.11,43200.0,19.12,19.13,19.1,19.11,43200.0
2014-01-27 11:10:00,19.12,19.13,19.1,19.1,49300.0,19.12,19.13,19.1,19.1,49300.0
2014-01-27 11:15:00,19.1,19.11,19.08,19.08,54900.0,19.1,19.11,19.08,19.08,54900.0
2014-01-27 11:20:00,19.08,19.1,19.08,19.08,44500.0,19.08,19.1,19.08,19.08,44500.0
2014-01-27 11:25:00,19.09,19.09,19.07,19.09,53600.0,19.09,19.09,19.07,19.09,53600.0
2014-01-27 11:30:00,19.09,19.09,19.08,19.09,48400.0,19.09,19.09,19.08,19.09,48400.0
2014-01-27 11:35:00,19.09,19.11,19.08,19.1,69800.0,19.09,19.11,19.08,19.1,69800.0
2014-01-27 11:40:00,19.11,19.11,19.07,19.08,71400.0,19.11,19.11,19.07,19.08,71400.0
2014-01-27 11:45:00,19.09,19.12,19.08,19.11,75600.0,19.09,19.12,19.08,19.11,75600.0
2014-01-27 11:50:00,19.11,19.12,19.09,19.1,64300.0,19.11,19.12,19.09,19.1,64300.0
2014-01-27 11:55:00,19.1,19.11,19.08,19.1,42400.0,19.1,19.11,19.08,19.1,42400.0
2014-01-27 12:00:00,19.11,19.11,19.1,19.11,121300.0,19.11,19.11,19.1,19.11,121300.0
2014-01-27 12:05:00,19.1,19.13,19.1,19.12,75800.0,19.1,19.13,19.1,19.12,75800.0
2014-01-27 12:10:00,19.12,19.12,19.1,19.11,20100.0,19.12,19.12,19.1,19.11,20100.0
2014-01-27 12:15:00,19.11,19.13,19.1,19.13,107500.0,19.11,19.13,19.1,19.13,107500.0
2014-01-27 12:20:00,19.13,19.14,19.11,19.11,61000.0,19.13,19.14,19.11,19.11,61000.0
2014-01-27 12:25:00,19.11,19.12,19.1,19.1,129000.0,19.11,19.12,19.1,19.1,129000.0
2014-01-27 12:30:00,19.1,19.11,19.09,19.1,188200.0,19.1,19.11,19.09,19.1,188200.0
2014-01-27 12:35:00,19.1,19.11,19.09,19.1,216400.0,19.1,19.11,19.09,19.1,216400.0
2014-01-27 12:40:00,19.1,19.11,19.09,19.1,59400.0,19.1,19.11,19.09,19.1,59400.0
2014-01-27 12:45:00,19.1,19.11,19.09,19.09,36500.0,19.1,19.11,19.09,19.09,36500.0
2014-01-27 12:50:00,19.09,19.11,19.09,19.11,28300.0,19.09,19.11,19.09,19.11,28300.0
2014-01-27 12:55:00,19.11,19.13,19.09,19.09,63300.0,19.11,19.13,19.09,19.09,63300.0
2014-01-27 13:00:00,19.08,19.09,19.07,19.09,76400.0,19.08,19.09,19.07,19.09,76400.0
2014-01-27 13:05:00,19.09,19.1,19.06,19.06,47600.0,19.09,19.1,19.06,19.06,47600.0
2014-01-27 13:10:00,19.07,19.07,19.05,19.05,76900.0,19.07,19.07,19.05,19.05,76900.0
2014-01-27 13:15:00,19.05,19.06,19.03,19.06,66500.0,19.05,19.06,19.03,19.06,66500.0
2014-01-27 13:20:00,19.06,19.06,19.04,19.05,40700.0,19.06,19.06,19.04,19.05,40700.0
2014-01-27 13:25:00,19.05,19.09,19.05,19.09,33600.0,19.05,19.09,19.05,19.09,33600.0
2014-01-27 13:30:00,19.08,19.09,19.07,19.08,44700.0,19.08,19.09,19.07,19.08,44700.0
2014-01-27 13:35:00,19.07,19.07,19.04,19.04,24400.0,19.07,19.07,19.04,19.04,24400.0
2014-01-27 13:40:00,19.04,19.04,19.0,19.02,153500.0,19.04,19.04,19.0,19.02,153500.0
2014-01-27 13:45:00,19.02,19.02,18.98,18.98,212700.0,19.02,19.02,18.98,18.98,212700.0
2014-01-27 13:50:00,18.98,19.0,18.96,19.0,156000.0,18.98,19.0,18.96,19.0,156000.0
2014-01-27 13:55:00,19.0,19.02,18.99,19.01,63100.0,19.0,19.02,18.99,19.01,63100.0
2014-01-27 14:00:00,19.0,19.01,18.95,18.97,115200.0,19.0,19.01,18.95,18.97,115200.0
2014-01-27 14:05:00,18.98,18.98,18.95,18.96,42000.0,18.98,18.98,18.95,18.96,42000.0
2014-01-27 14:10:00,18.96,18.97,18.93,18.93,97700.0,18.96,18.97,18.93,18.93,97700.0
2014-01-27 14:15:00,18.93,18.94,18.89,18.93,150300.0,18.93,18.94,18.89,18.93,150300.0
2014-01-27 14:20:00,18.94,18.94,18.92,18.93,37400.0,18.94,18.94,18.92,18.93,37400.0
2014-01-27 14:25:00,18.92,18.94,18.92,18.92,50400.0,18.92,18.94,18.92,18.92,50400.0
2014-01-27 14:30:00,18.92,18.92,18.89,18.89,89100.0,18.92,18.92,18.89,18.89,89100.0
2014-01-27 14:35:00,18.9,18.92,18.89,18.91,44000.0,18.9,18.92,18.89,18.91,44000.0
2014-01-27 14:40:00,18.91,18.94,18.91,18.92,66100.0,18.91,18.94,18.91,18.92,66100.0
2014-01-27 14:45:00,18.93,18.94,18.91,18.92,60100.0,18.93,18.94,18.91,18.92,60100.0
2014-01-27 14:50:00,18.93,18.93,18.86,18.88,88600.0,18.93,18.93,18.86,18.88,88600.0
2014-01-27 14:55:00,18.88,18.89,18.83,18.84,232000.0,18.88,18.89,18.83,18.84,232000.0
2014-01-27 15:00:00,18.84,18.87,18.84,18.86,81600.0,18.84,18.87,18.84,18.86,81600.0
2014-01-27 15:05:00,18.86,18.87,18.85,18.85,43500.0,18.86,18.87,18.85,18.85,43500.0
2014-01-27 15:10:00,18.85,18.86,18.84,18.85,50100.0,18.85,18.86,18.84,18.85,50100.0
2014-01-27 15:15:00,18.84,18.87,18.84,18.87,51900.0,18.84,18.87,18.84,18.87,51900.0
2014-01-27 15:20:00,18.86,18.88,18.86,18.88,25600.0,18.86,18.88,18.86,18.88,25600.0
2014-01-27 15:25:00,18.87,18.88,18.86,18.88,54000.0,18.87,18.88,18.86,18.88,54000.0
2014-01-27 15:30:00,18.87,18.88,18.87,18.88,89600.0,18.87,18.88,18.87,18.88,89600.0
2014-01-27 15:35:00,18.87,18.88,18.87,18.87,64100.0,18.87,18.88,18.87,18.87,64100.0
2014-01-27 15:40:00,18.88,18.9,18.87,18.89,86400.0,18.88,18.9,18.87,18.89,86400.0
2014-01-27 15:45:00,18.88,18.89,18.87,18.88,82400.0,18.88,18.89,18.87,18.88,82400.0
2014-01-27 15:50:00,18.88,18.89,18.87,18.88,125600.0,18.88,18.89,18.87,18.88,125600.0
2014-01-27 15:55:00,18.89,18.89,18.87,18.88,344200.0,18.89,18.89,18.87,18.88,344200.0
2014-01-28 09:30:00,18.98,18.99,18.94,18.95,198200.0,18.98,18.99,18.94,18.95,198200.0
2014-01-28 09:35:00,18.96,18.96,18.92,18.94,114600.0,18.96,18.96,18.92,18.94,114600.0
2014-01-28 09:40:00,18.94,18.96,18.92,18.92,203600.0,18.94,18.96,18.92,18.92,203600.0
2014-01-28 09:45:00,18.92,18.94,18.91,18.93,229100.0,18.92,18.94,18.91,18.93,229100.0
2014-01-28 09:50:00,18.92,18.94,18.88,18.9,204500.0,18.92,18.94,18.88,18.9,204500.0
2014-01-28 09:55:00,18.89,18.9,18.74,18.78,735900.0,18.89,18.9,18.74,18.78,735900.0
2014-01-28 10:00:00,18.77,18.82,18.76,18.8,293700.0,18.77,18.82,18.76,18.8,293700.0
2014-01-28 10:05:00,18.8,18.8,18.76,18.78,193400.0,18.8,18.8,18.76,18.78,193400.0
2014-01-28 10:10:00,18.78,18.83,18.77,18.82,75400.0,18.78,18.83,18.77,18.82,75400.0
2014-01-28 10:15:00,18.83,18.83,18.8,18.8,88500.0,18.83,18.83,18.8,18.8,88500.0
2014-01-28 10:20:00,18.81,18.84,18.81,18.83,37400.0,18.81,18.84,18.81,18.83,37400.0
2014-01-28 10:25:00,18.84,18.85,18.8,18.8,53600.0,18.84,18.85,18.8,18.8,53600.0
2014-01-28 10:30:00,18.8,18.82,18.75,18.78,213300.0,18.8,18.82,18.75,18.78,213300.0
2014-01-28 10:35:00,18.79,18.81,18.76,18.79,93900.0,18.79,18.81,18.76,18.79,93900.0
2014-01-28 10:40:00,18.79,18.81,18.79,18.8,111500.0,18.79,18.81,18.79,18.8,111500.0
2014-01-28 10:45:00,18.8,18.81,18.79,18.8,31800.0,18.8,18.81,18.79,18.8,31800.0
2014-01-28 10:50:00,18.79,18.82,18.79,18.82,85200.0,18.79,18.82,18.79,18.82,85200.0
2014-01-28 10:55:00,18.82,18.82,18.8,18.82,30500.0,18.82,18.82,18.8,18.82,30500.0
2014-01-28 11:00:00,18.82,18.82,18.78,18.78,185500.0,18.82,18.82,18.78,18.78,185500.0
2014-01-28 11:05:00,18.78,18.82,18.78,18.8,97500.0,18.78,18.82,18.78,18.8,97500.0
2014-01-28 11:10:00,18.81,18.84,18.8,18.83,74900.0,18.81,18.84,18.8,18.83,74900.0
2014-01-28 11:15:00,18.83,18.85,18.83,18.84,60200.0,18.83,18.85,18.83,18.84,60200.0
2014-01-28 11:20:00,18.84,18.85,18.83,18.85,45200.0,18.84,18.85,18.83,18.85,45200.0
2014-01-28 11:25:00,18.85,18.85,18.83,18.83,34100.0,18.85,18.85,18.83,18.83,34100.0
2014-01-28 11:30:00,18.83,18.83,18.8,18.81,86900.0,18.83,18.83,18.8,18.81,86900.0
2014-01-28 11:35:00,18.82,18.82,18.8,18.8,49800.0,18.82,18.82,18.8,18.8,49800.0
2014-01-28 11:40:00,18.8,18.82,18.79,18.8,52300.0,18.8,18.82,18.79,18.8,52300.0
2014-01-28 11:45:00,18.81,18.82,18.8,18.81,44300.0,18.81,18.82,18.8,18.81,44300.0
2014-01-28 11:50:00,18.81,18.83,18.8,18.82,36000.0,18.81,18.83,18.8,18.82,36000.0
2014-01-28 11:55:00,18.83,18.83,18.81,18.81,41600.0,18.83,18.83,18.81,18.81,41600.0
2014-01-28 12:00:00,18.81,18.82,18.81,18.81,16100.0,18.81,18.82,18.81,18.81,16100.0
2014-01-28 12:05:00,18.82,18.82,18.8,18.81,44500.0,18.82,18.82,18.8,18.81,44500.0
2014-01-28 12:10:00,18.81,18.81,18.79,18.8,39100.0,18.81,18.81,18.79,18.8,39100.0
2014-01-28 12:15:00,18.81,18.81,18.79,18.8,18000.0,18.81,18.81,18.79,18.8,18000.0
2014-01-28 12:20:00,18.8,18.81,18.79,18.81,32800.0,18.8,18.81,18.79,18.81,32800.0
2014-01-28 12:25:00,18.81,18.81,18.8,18.8,32800.0,18.81,18.81,18.8,18.8,32800.0
2014-01-28 12:30:00,18.8,18.8,18.79,18.79,13300.0,18.8,18.8,18.79,18.79,13300.0
2014-01-28 12:35:00,18.8,18.81,18.79,18.8,31400.0,18.8,18.81,18.79,18.8,31400.0
2014-01-28 12:40:00,18.81,18.81,18.79,18.79,30800.0,18.81,18.81,18.79,18.79,30800.0
2014-01-28 12:45:00,18.79,18.8,18.79,18.79,10500.0,18.79,18.8,18.79,18.79,10500.0
2014-01-28 12:50:00,18.8,18.8,18.79,18.79,40500.0,18.8,18.8,18.79,18.79,40500.0
2014-01-28 12:55:00,18.79,18.8,18.77,18.78,68600.0,18.79,18.8,18.77,18.78,68600.0
2014-01-28 13:00:00,18.78,18.78,18.76,18.76,26300.0,18.78,18.78,18.76,18.76,26300.0
2014-01-28 13:05:00,18.77,18.79,18.77,18.79,59100.0,18.77,18.79,18.77,18.79,59100.0
2014-01-28 13:10:00,18.79,18.79,18.76,18.78,81300.0,18.79,18.79,18.76,18.78,81300.0
2014-01-28 13:15:00,18.77,18.78,18.77,18.78,17900.0,18.77,18.78,18.77,18.78,17900.0
2014-01-28 13:20:00,18.77,18.79,18.77,18.78,69300.0,18.77,18.79,18.77,18.78,69300.0
2014-01-28 13:25:00,18.78,18.79,18.77,18.79,61800.0,18.78,18.79,18.77,18.79,61800.0
2014-01-28 13:30:00,18.79,18.79,18.77,18.79,48100.0,18.79,18.79,18.77,18.79,48100.0
2014-01-28 13:35:00,18.78,18.79,18.78,18.79,12200.0,18.78,18.79,18.78,18.79,12200.0
2014-01-28 13:40:00,18.79,18.79,18.78,18.78,8800.0,18.79,18.79,18.78,18.78,8800.0
2014-01-28 13:45:00,18.78,18.79,18.78,18.78,11900.0,18.78,18.79,18.78,18.78,11900.0
2014-01-28 13:50:00,18.78,18.79,18.78,18.78,12300.0,18.78,18.79,18.78,18.78,12300.0
2014-01-28 13:55:00,18.78,18.79,18.77,18.77,34300.0,18.78,18.79,18.77,18.77,34300.0
2014-01-28 14:00:00,18.77,18.78,18.77,18.78,36000.0,18.77,18.78,18.77,18.78,36000.0
2014-01-28 14:05:00,18.78,18.78,18.77,18.78,35500.0,18.78,18.78,18.77,18.78,35500.0
2014-01-28 14:10:00,18.78,18.78,18.77,18.78,18200.0,18.78,18.78,18.77,18.78,18200.0
2014-01-28 14:15:00,18.78,18.78,18.77,18.78,13200.0,18.78,18.78,18.77,18.78,13200.0
2014-01-28 14:20:00,18.78,18.78,18.77,18.78,89000.0,18.78,18.78,18.77,18.78,89000.0
2014-01-28 14:25:00,18.78,18.78,18.77,18.78,4600.0,18.78,18.78,18.77,18.78,4600.0
2014-01-28 14:30:00,18.77,18.78,18.77,18.78,40400.0,18.77,18.78,18.77,18.78,40400.0
2014-01-28 14:35:00,18.79,18.79,18.78,18.79,29200.0,18.79,18.79,18.78,18.79,29200.0
2014-01-28 14:40:00,18.8,18.8,18.79,18.8,55600.0,18.8,18.8,18.79,18.8,55600.0
2014-01-28 14:45:00,18.79,18.8,18.79,18.79,45800.0,18.79,18.8,18.79,18.79,45800.0
2014-01-28 14:50:00,18.79,18.8,18.79,18.8,21000.0,18.79,18.8,18.79,18.8,21000.0
2014-01-28 14:55:00,18.8,18.81,18.79,18.81,46700.0,18.8,18.81,18.79,18.81,46700.0
2014-01-28 15:00:00,18.8,18.81,18.8,18.8,27600.0,18.8,18.81,18.8,18.8,27600.0
2014-01-28 15:05:00,18.8,18.82,18.8,18.82,16500.0,18.8,18.82,18.8,18.82,16500.0
2014-01-28 15:10:00,18.82,18.82,18.81,18.81,11400.0,18.82,18.82,18.81,18.81,11400.0
2014-01-28 15:15:00,18.82,18.82,18.8,18.81,49500.0,18.82,18.82,18.8,18.81,49500.0
2014-01-28 15:20:00,18.8,18.82,18.8,18.81,44800.0,18.8,18.82,18.8,18.81,44800.0
2014-01-28 15:25:00,18.81,18.83,18.81,18.83,35300.0,18.81,18.83,18.81,18.83,35300.0
2014-01-28 15:30:00,18.82,18.83,18.82,18.82,46000.0,18.82,18.83,18.82,18.82,46000.0
2014-01-28 15:35:00,18.82,18.84,18.82,18.83,74200.0,18.82,18.84,18.82,18.83,74200.0
2014-01-28 15:40:00,18.84,18.86,18.83,18.85,99200.0,18.84,18.86,18.83,18.85,99200.0
2014-01-28 15:45:00,18.86,18.86,18.84,18.86,97900.0,18.86,18.86,18.84,18.86,97900.0
2014-01-28 15:50:00,18.86,18.88,18.84,18.85,74000.0,18.86,18.88,18.84,18.85,74000.0
2014-01-28 15:55:00,18.85,18.85,18.83,18.85,350200.0,18.85,18.85,18.83,18.85,350200.0
2014-01-29 09:30:00,19.14,19.18,19.12,19.12,276700.0,19.14,19.18,19.12,19.12,276700.0
2014-01-29 09:35:00,19.12,19.17,19.11,19.12,148800.0,19.12,19.17,19.11,19.12,148800.0
2014-01-29 09:40:00,19.12,19.13,19.11,19.11,167000.0,19.12,19.13,19.11,19.11,167000.0
2014-01-29 09:45:00,19.12,19.12,19.1,19.12,90900.0,19.12,19.12,19.1,19.12,90900.0
2014-01-29 09:50:00,19.12,19.13,19.03,19.03,310200.0,19.12,19.13,19.03,19.03,310200.0
2014-01-29 09:55:00,19.03,19.03,18.99,19.01,210100.0,19.03,19.03,18.99,19.01,210100.0
2014-01-29 10:00:00,19.01,19.02,18.97,18.99,295500.0,19.01,19.02,18.97,18.99,295500.0
2014-01-29 10:05:00,18.98,18.99,18.97,18.99,93500.0,18.98,18.99,18.97,18.99,93500.0
2014-01-29 10:10:00,18.99,19.0,18.97,18.98,110100.0,18.99,19.0,18.97,18.98,110100.0
2014-01-29 10:15:00,18.99,19.0,18.97,18.99,100200.0,18.99,19.0,18.97,18.99,100200.0
2014-01-29 10:20:00,19.0,19.02,18.98,19.01,96500.0,19.0,19.02,18.98,19.01,96500.0
2014-01-29 10:25:00,19.01,19.02,19.0,19.01,83700.0,19.01,19.02,19.0,19.01,83700.0
2014-01-29 10:30:00,19.01,19.02,18.99,19.0,68100.0,19.01,19.02,18.99,19.0,68100.0
2014-01-29 10:35:00,19.0,19.0,18.91,18.92,190700.0,19.0,19.0,18.91,18.92,190700.0
2014-01-29 10:40:00,18.92,18.95,18.92,18.93,27100.0,18.92,18.95,18.92,18.93,27100.0
2014-01-29 10:45:00,18.93,18.95,18.93,18.95,69400.0,18.93,18.95,18.93,18.95,69400.0
2014-01-29 10:50:00,18.94,18.95,18.93,18.94,22000.0,18.94,18.95,18.93,18.94,22000.0
2014-01-29 10:55:00,18.94,18.94,18.92,18.93,79300.0,18.94,18.94,18.92,18.93,79300.0
2014-01-29 11:00:00,18.94,18.94,18.91,18.93,50900.0,18.94,18.94,18.91,18.93,50900.0
2014-01-29 11:05:00,18.93,18.96,18.93,18.96,115900.0,18.93,18.96,18.93,18.96,115900.0
2014-01-29 11:10:00,18.95,18.96,18.94,18.94,24100.0,18.95,18.96,18.94,18.94,24100.0
2014-01-29 11:15:00,18.94,18.95,18.94,18.94,17500.0,18.94,18.95,18.94,18.94,17500.0
2014-01-29 11:20:00,18.95,18.96,18.95,18.95,28700.0,18.95,18.96,18.95,18.95,28700.0
2014-01-29 11:25:00,18.95,18.96,18.93,18.96,74600.0,18.95,18.96,18.93,18.96,74600.0
2014-01-29 11:30:00,18.96,18.96,18.94,18.95,21900.0,18.96,18.96,18.94,18.95,21900.0
2014-01-29 11:35:00,18.95,18.96,18.94,18.94,27500.0,18.95,18.96,18.94,18.94,27500.0
2014-01-29 11:40:00,18.93,18.94,18.92,18.93,170000.0,18.93,18.94,18.92,18.93,170000.0
2014-01-29 11:45:00,18.93,18.93,18.92,18.92,80300.0,18.93,18.93,18.92,18.92,80300.0
2014-01-29 11:50:00,18.91,18.93,18.91,18.92,40700.0,18.91,18.93,18.91,18.92,40700.0
2014-01-29 11:55:00,18.92,18.93,18.91,18.91,69500.0,18.92,18.93,18.91,18.91,69500.0
2014-01-29 12:00:00,18.91,18.91,18.85,18.87,265400.0,18.91,18.91,18.85,18.87,265400.0
2014-01-29 12:05:00,18.88,18.88,18.86,18.87,43100.0,18.88,18.88,18.86,18.87,43100.0
2014-01-29 12:10:00,18.86,18.89,18.86,18.89,42300.0,18.86,18.89,18.86,18.89,42300.0
2014-01-29 12:15:00,18.89,18.9,18.88,18.89,71900.0,18.89,18.9,18.88,18.89,71900.0
2014-01-29 12:20:00,18.89,18.9,18.88,18.89,22700.0,18.89,18.9,18.88,18.89,22700.0
2014-01-29 12:25:00,18.9,18.9,18.88,18.89,20400.0,18.9,18.9,18.88,18.89,20400.0
2014-01-29 12:30:00,18.89,18.89,18.87,18.89,28300.0,18.89,18.89,18.87,18.89,28300.0
2014-01-29 12:35:00,18.88,18.9,18.87,18.89,27400.0,18.88,18.9,18.87,18.89,27400.0
2014-01-29 12:40:00,18.89,18.89,18.86,18.87,35900.0,18.89,18.89,18.86,18.87,35900.0
2014-01-29 12:45:00,18.86,18.86,18.83,18.84,53300.0,18.86,18.86,18.83,18.84,53300.0
2014-01-29 12:50:00,18.85,18.86,18.84,18.85,43100.0,18.85,18.86,18.84,18.85,43100.0
2014-01-29 12:55:00,18.86,18.86,18.85,18.85,9800.0,18.86,18.86,18.85,18.85,9800.0
2014-01-29 13:00:00,18.86,18.86,18.85,18.86,13300.0,18.86,18.86,18.85,18.86,13300.0
2014-01-29 13:05:00,18.86,18.86,18.84,18.85,40100.0,18.86,18.86,18.84,18.85,40100.0
2014-01-29 13:10:00,18.85,18.86,18.84,18.85,28900.0,18.85,18.86,18.84,18.85,28900.0
2014-01-29 13:15:00,18.86,18.86,18.84,18.86,19100.0,18.86,18.86,18.84,18.86,19100.0
2014-01-29 13:20:00,18.86,18.86,18.83,18.84,76100.0,18.86,18.86,18.83,18.84,76100.0
2014-01-29 13:25:00,18.84,18.89,18.83,18.87,48100.0,18.84,18.89,18.83,18.87,48100.0
2014-01-29 13:30:00,18.86,18.89,18.86,18.88,48700.0,18.86,18.89,18.86,18.88,48700.0
2014-01-29 13:35:00,18.88,18.89,18.85,18.87,41700.0,18.88,18.89,18.85,18.87,41700.0
2014-01-29 13:40:00,18.87,18.88,18.86,18.86,28800.0,18.87,18.88,18.86,18.86,28800.0
2014-01-29 13:45:00,18.86,18.88,18.86,18.87,45300.0,18.86,18.88,18.86,18.87,45300.0
2014-01-29 13:50:00,18.87,18.87,18.85,18.85,31500.0,18.87,18.87,18.85,18.85,31500.0
2014-01-29 13:55:00,18.86,18.97,18.86,18.93,313800.0,18.86,18.97,18.86,18.93,313800.0
2014-01-29 14:00:00,18.95,18.98,18.76,18.8,378700.0,18.95,18.98,18.76,18.8,378700.0
2014-01-29 14:05:00,18.81,18.92,18.77,18.91,171100.0,18.81,18.92,18.77,18.91,171100.0
2014-01-29 14:10:00,18.91,18.96,18.9,18.93,173300.0,18.91,18.96,18.9,18.93,173300.0
2014-01-29 14:15:00,18.94,18.99,18.91,18.97,168700.0,18.94,18.99,18.91,18.97,168700.0
2014-01-29 14:20:00,18.98,19.03,18.93,18.94,285400.0,18.98,19.03,18.93,18.94,285400.0
2014-01-29 14:25:00,18.95,18.96,18.87,18.91,97300.0,18.95,18.96,18.87,18.91,97300.0
2014-01-29 14:30:00,18.92,18.96,18.9,18.91,81100.0,18.92,18.96,18.9,18.91,81100.0
2014-01-29 14:35:00,18.91,18.95,18.9,18.94,39000.0,18.91,18.95,18.9,18.94,39000.0
2014-01-29 14:40:00,18.93,18.95,18.93,18.94,32500.0,18.93,18.95,18.93,18.94,32500.0
2014-01-29 14:45:00,18.95,18.99,18.94,18.97,41200.0,18.95,18.99,18.94,18.97,41200.0
2014-01-29 14:50:00,18.97,18.97,18.95,18.96,35100.0,18.97,18.97,18.95,18.96,35100.0
2014-01-29 14:55:00,18.97,19.02,18.97,18.99,256300.0,18.97,19.02,18.97,18.99,256300.0
2014-01-29 15:00:00,18.99,19.03,18.97,18.97,131100.0,18.99,19.03,18.97,18.97,131100.0
2014-01-29 15:05:00,18.97,19.0,18.95,19.0,84900.0,18.97,19.0,18.95,19.0,84900.0
2014-01-29 15:10:00,18.99,19.06,18.99,19.03,198800.0,18.99,19.06,18.99,19.03,198800.0
2014-01-29 15:15:00,19.02,19.02,18.99,19.01,69400.0,19.02,19.02,18.99,19.01,69400.0
2014-01-29 15:20:00,19.0,19.03,19.0,19.01,67600.0,19.0,19.03,19.0,19.01,67600.0
2014-01-29 15:25:00,19.01,19.03,19.0,19.03,88300.0,19.01,19.03,19.0,19.03,88300.0
2014-01-29 15:30:00,19.03,19.05,19.02,19.03,74700.0,19.03,19.05,19.02,19.03,74700.0
2014-01-29 15:35:00,19.03,19.04,19.0,19.0,127600.0,19.03,19.04,19.0,19.0,127600.0
2014-01-29 15:40:00,19.01,19.04,19.0,19.01,101200.0,19.01,19.04,19.0,19.01,101200.0
2014-01-29 15:45:00,19.01,19.02,19.0,19.02,85800.0,19.01,19.02,19.0,19.02,85800.0
2014-01-29 15:50:00,19.02,19.05,19.02,19.03,147000.0,19.02,19.05,19.02,19.03,147000.0
2014-01-29 15:55:00,19.03,19.06,19.02,19.05,303400.0,19.03,19.06,19.02,19.05,303400.0
2014-01-30 09:30:00,18.43,18.44,18.42,18.44,649700.0,18.43,18.44,18.42,18.44,649700.0
2014-01-30 09:35:00,18.44,18.48,18.43,18.47,476300.0,18.44,18.48,18.43,18.47,476300.0
2014-01-30 09:40:00,18.47,18.52,18.46,18.5,238300.0,18.47,18.52,18.46,18.5,238300.0
2014-01-30 09:45:00,18.51,18.54,18.46,18.48,201300.0,18.51,18.54,18.46,18.48,201300.0
2014-01-30 09:50:00,18.48,18.48,18.45,18.47,168600.0,18.48,18.48,18.45,18.47,168600.0
2014-01-30 09:55:00,18.47,18.49,18.46,18.47,180000.0,18.47,18.49,18.46,18.47,180000.0
2014-01-30 10:00:00,18.48,18.5,18.44,18.44,370400.0,18.48,18.5,18.44,18.44,370400.0
2014-01-30 10:05:00,18.44,18.49,18.44,18.45,156000.0,18.44,18.49,18.44,18.45,156000.0
2014-01-30 10:10:00,18.45,18.52,18.44,18.5,202400.0,18.45,18.52,18.44,18.5,202400.0
2014-01-30 10:15:00,18.51,18.53,18.49,18.5,270800.0,18.51,18.53,18.49,18.5,270800.0
2014-01-30 10:20:00,18.5,18.52,18.49,18.52,144600.0,18.5,18.52,18.49,18.52,144600.0
2014-01-30 10:25:00,18.53,18.53,18.5,18.5,178300.0,18.53,18.53,18.5,18.5,178300.0
2014-01-30 10:30:00,18.5,18.51,18.47,18.47,162300.0,18.5,18.51,18.47,18.47,162300.0
2014-01-30 10:35:00,18.47,18.51,18.47,18.5,85200.0,18.47,18.51,18.47,18.5,85200.0
2014-01-30 10:40:00,18.5,18.51,18.49,18.51,70200.0,18.5,18.51,18.49,18.51,70200.0
2014-01-30 10:45:00,18.5,18.52,18.48,18.49,92800.0,18.5,18.52,18.48,18.49,92800.0
2014-01-30 10:50:00,18.49,18.49,18.47,18.49,65700.0,18.49,18.49,18.47,18.49,65700.0
2014-01-30 10:55:00,18.48,18.5,18.47,18.48,82500.0,18.48,18.5,18.47,18.48,82500.0
2014-01-30 11:00:00,18.48,18.48,18.45,18.46,126100.0,18.48,18.48,18.45,18.46,126100.0
2014-01-30 11:05:00,18.46,18.48,18.43,18.47,152600.0,18.46,18.48,18.43,18.47,152600.0
2014-01-30 11:10:00,18.46,18.46,18.44,18.44,82600.0,18.46,18.46,18.44,18.44,82600.0
2014-01-30 11:15:00,18.45,18.46,18.44,18.44,60400.0,18.45,18.46,18.44,18.44,60400.0
2014-01-30 11:20:00,18.44,18.46,18.43,18.45,68300.0,18.44,18.46,18.43,18.45,68300.0
2014-01-30 11:25:00,18.46,18.46,18.42,18.43,144400.0,18.46,18.46,18.42,18.43,144400.0
2014-01-30 11:30:00,18.42,18.44,18.39,18.41,206700.0,18.42,18.44,18.39,18.41,206700.0
2014-01-30 11:35:00,18.42,18.45,18.41,18.44,74100.0,18.42,18.45,18.41,18.44,74100.0
2014-01-30 11:40:00,18.44,18.44,18.42,18.43,111600.0,18.44,18.44,18.42,18.43,111600.0
2014-01-30 11:45:00,18.43,18.48,18.43,18.47,132700.0,18.43,18.48,18.43,18.47,132700.0
2014-01-30 11:50:00,18.46,18.48,18.46,18.48,50000.0,18.46,18.48,18.46,18.48,50000.0
2014-01-30 11:55:00,18.47,18.5,18.45,18.5,91800.0,18.47,18.5,18.45,18.5,91800.0
2014-01-30 12:00:00,18.49,18.53,18.49,18.53,89800.0,18.49,18.53,18.49,18.53,89800.0
2014-01-30 12:05:00,18.53,18.54,18.51,18.53,58200.0,18.53,18.54,18.51,18.53,58200.0
2014-01-30 12:10:00,18.53,18.53,18.49,18.5,32700.0,18.53,18.53,18.49,18.5,32700.0
2014-01-30 12:15:00,18.49,18.53,18.49,18.52,38500.0,18.49,18.53,18.49,18.52,38500.0
2014-01-30 12:20:00,18.52,18.54,18.52,18.52,153800.0,18.52,18.54,18.52,18.52,153800.0
2014-01-30 12:25:00,18.51,18.53,18.51,18.53,38800.0,18.51,18.53,18.51,18.53,38800.0
2014-01-30 12:30:00,18.53,18.54,18.5,18.5,90000.0,18.53,18.54,18.5,18.5,90000.0
2014-01-30 12:35:00,18.5,18.52,18.5,18.52,40200.0,18.5,18.52,18.5,18.52,40200.0
2014-01-30 12:40:00,18.52,18.52,18.48,18.48,62800.0,18.52,18.52,18.48,18.48,62800.0
2014-01-30 12:45:00,18.47,18.47,18.45,18.46,94400.0,18.47,18.47,18.45,18.46,94400.0
2014-01-30 12:50:00,18.46,18.48,18.46,18.48,33400.0,18.46,18.48,18.46,18.48,33400.0
2014-01-30 12:55:00,18.47,18.49,18.47,18.48,44100.0,18.47,18.49,18.47,18.48,44100.0
2014-01-30 13:00:00,18.49,18.49,18.46,18.47,43100.0,18.49,18.49,18.46,18.47,43100.0
2014-01-30 13:05:00,18.46,18.47,18.43,18.47,151300.0,18.46,18.47,18.43,18.47,151300.0
2014-01-30 13:10:00,18.46,18.47,18.45,18.46,27700.0,18.46,18.47,18.45,18.46,27700.0
2014-01-30 13:15:00,18.45,18.46,18.43,18.44,48800.0,18.45,18.46,18.43,18.44,48800.0
2014-01-30 13:20:00,18.44,18.45,18.41,18.43,223900.0,18.44,18.45,18.41,18.43,223900.0
2014-01-30 13:25:00,18.44,18.44,18.42,18.44,55100.0,18.44,18.44,18.42,18.44,55100.0
2014-01-30 13:30:00,18.44,18.51,18.44,18.51,90500.0,18.44,18.51,18.44,18.51,90500.0
2014-01-30 13:35:00,18.5,18.51,18.47,18.48,43600.0,18.5,18.51,18.47,18.48,43600.0
2014-01-30 13:40:00,18.48,18.48,18.46,18.47,36100.0,18.48,18.48,18.46,18.47,36100.0
2014-01-30 13:45:00,18.47,18.47,18.45,18.46,35900.0,18.47,18.47,18.45,18.46,35900.0
2014-01-30 13:50:00,18.46,18.46,18.44,18.46,30900.0,18.46,18.46,18.44,18.46,30900.0
2014-01-30 13:55:00,18.46,18.48,18.45,18.48,24900.0,18.46,18.48,18.45,18.48,24900.0
2014-01-30 14:00:00,18.48,18.5,18.48,18.5,59400.0,18.48,18.5,18.48,18.5,59400.0
2014-01-30 14:05:00,18.5,18.5,18.48,18.49,48400.0,18.5,18.5,18.48,18.49,48400.0
2014-01-30 14:10:00,18.49,18.52,18.49,18.52,36800.0,18.49,18.52,18.49,18.52,36800.0
2014-01-30 14:15:00,18.52,18.52,18.5,18.51,46200.0,18.52,18.52,18.5,18.51,46200.0
2014-01-30 14:20:00,18.51,18.51,18.5,18.51,34700.0,18.51,18.51,18.5,18.51,34700.0
2014-01-30 14:25:00,18.5,18.51,18.5,18.51,14100.0,18.5,18.51,18.5,18.51,14100.0
2014-01-30 14:30:00,18.51,18.51,18.47,18.48,62900.0,18.51,18.51,18.47,18.48,62900.0
2014-01-30 14:35:00,18.48,18.5,18.46,18.48,59900.0,18.48,18.5,18.46,18.48,59900.0
2014-01-30 14:40:00,18.48,18.48,18.46,18.48,51300.0,18.48,18.48,18.46,18.48,51300.0
2014-01-30 14:45:00,18.47,18.49,18.47,18.48,39200.0,18.47,18.49,18.47,18.48,39200.0
2014-01-30 14:50:00,18.48,18.5,18.48,18.49,32200.0,18.48,18.5,18.48,18.49,32200.0
2014-01-30 14:55:00,18.5,18.51,18.49,18.49,42100.0,18.5,18.51,18.49,18.49,42100.0
2014-01-30 15:00:00,18.5,18.5,18.47,18.48,29000.0,18.5,18.5,18.47,18.48,29000.0
2014-01-30 15:05:00,18.48,18.48,18.46,18.48,68200.0,18.48,18.48,18.46,18.48,68200.0
2014-01-30 15:10:00,18.48,18.48,18.46,18.46,44300.0,18.48,18.48,18.46,18.46,44300.0
2014-01-30 15:15:00,18.46,18.48,18.46,18.47,101700.0,18.46,18.48,18.46,18.47,101700.0
2014-01-30 15:20:00,18.46,18.49,18.46,18.48,99300.0,18.46,18.49,18.46,18.48,99300.0
2014-01-30 15:25:00,18.47,18.49,18.46,18.47,82200.0,18.47,18.49,18.46,18.47,82200.0
2014-01-30 15:30:00,18.48,18.48,18.46,18.47,110100.0,18.48,18.48,18.46,18.47,110100.0
2014-01-30 15:35:00,18.47,18.48,18.46,18.48,84700.0,18.47,18.48,18.46,18.48,84700.0
2014-01-30 15:40:00,18.48,18.48,18.46,18.48,133800.0,18.48,18.48,18.46,18.48,133800.0
2014-01-30 15:45:00,18.48,18.48,18.46,18.48,147100.0,18.48,18.48,18.46,18.48,147100.0
2014-01-30 15:50:00,18.48,18.48,18.47,18.47,131500.0,18.48,18.48,18.47,18.47,131500.0
2014-01-30 15:55:00,18.48,18.48,18.46,18.46,625500.0,18.48,18.48,18.46,18.46,625500.0
2014-01-31 09:30:00,18.6,18.65,18.6,18.63,223500.0,18.6,18.65,18.6,18.63,223500.0
2014-01-31 09:35:00,18.64,18.67,18.63,18.64,233600.0,18.64,18.67,18.63,18.64,233600.0
2014-01-31 09:40:00,18.64,18.64,18.6,18.63,136900.0,18.64,18.64,18.6,18.63,136900.0
2014-01-31 09:45:00,18.64,18.65,18.62,18.64,92100.0,18.64,18.65,18.62,18.64,92100.0
2014-01-31 09:50:00,18.64,18.64,18.62,18.63,80100.0,18.64,18.64,18.62,18.63,80100.0
2014-01-31 09:55:00,18.63,18.63,18.59,18.62,170900.0,18.63,18.63,18.59,18.62,170900.0
2014-01-31 10:00:00,18.62,18.62,18.54,18.55,141900.0,18.62,18.62,18.54,18.55,141900.0
2014-01-31 10:05:00,18.54,18.55,18.5,18.51,204200.0,18.54,18.55,18.5,18.51,204200.0
2014-01-31 10:10:00,18.51,18.54,18.49,18.51,159700.0,18.51,18.54,18.49,18.51,159700.0
2014-01-31 10:15:00,18.51,18.53,18.5,18.51,95800.0,18.51,18.53,18.5,18.51,95800.0
2014-01-31 10:20:00,18.51,18.52,18.47,18.48,208400.0,18.51,18.52,18.47,18.48,208400.0
2014-01-31 10:25:00,18.48,18.52,18.48,18.51,60800.0,18.48,18.52,18.48,18.51,60800.0
2014-01-31 10:30:00,18.51,18.52,18.49,18.5,66500.0,18.51,18.52,18.49,18.5,66500.0
2014-01-31 10:35:00,18.5,18.51,18.48,18.5,43900.0,18.5,18.51,18.48,18.5,43900.0
2014-01-31 10:40:00,18.49,18.51,18.48,18.5,95700.0,18.49,18.51,18.48,18.5,95700.0
2014-01-31 10:45:00,18.5,18.5,18.47,18.47,95200.0,18.5,18.5,18.47,18.47,95200.0
2014-01-31 10:50:00,18.48,18.48,18.44,18.47,151900.0,18.48,18.48,18.44,18.47,151900.0
2014-01-31 10:55:00,18.46,18.52,18.45,18.49,162900.0,18.46,18.52,18.45,18.49,162900.0
2014-01-31 11:00:00,18.49,18.49,18.46,18.47,36100.0,18.49,18.49,18.46,18.47,36100.0
2014-01-31 11:05:00,18.47,18.47,18.44,18.45,157700.0,18.47,18.47,18.44,18.45,157700.0
2014-01-31 11:10:00,18.44,18.46,18.44,18.45,53700.0,18.44,18.46,18.44,18.45,53700.0
2014-01-31 11:15:00,18.45,18.46,18.41,18.43,181800.0,18.45,18.46,18.41,18.43,181800.0
2014-01-31 11:20:00,18.42,18.43,18.39,18.42,154500.0,18.42,18.43,18.39,18.42,154500.0
2014-01-31 11:25:00,18.42,18.43,18.4,18.4,45600.0,18.42,18.43,18.4,18.4,45600.0
2014-01-31 11:30:00,18.4,18.47,18.4,18.44,111800.0,18.4,18.47,18.4,18.44,111800.0
2014-01-31 11:35:00,18.43,18.44,18.42,18.43,55000.0,18.43,18.44,18.42,18.43,55000.0
2014-01-31 11:40:00,18.43,18.46,18.43,18.45,36900.0,18.43,18.46,18.43,18.45,36900.0
2014-01-31 11:45:00,18.44,18.47,18.43,18.45,55800.0,18.44,18.47,18.43,18.45,55800.0
2014-01-31 11:50:00,18.45,18.47,18.45,18.47,21700.0,18.45,18.47,18.45,18.47,21700.0
2014-01-31 11:55:00,18.47,18.49,18.45,18.46,46900.0,18.47,18.49,18.45,18.46,46900.0
2014-01-31 12:00:00,18.45,18.47,18.44,18.46,100700.0,18.45,18.47,18.44,18.46,100700.0
2014-01-31 12:05:00,18.46,18.46,18.44,18.45,41700.0,18.46,18.46,18.44,18.45,41700.0
2014-01-31 12:10:00,18.45,18.45,18.42,18.45,44900.0,18.45,18.45,18.42,18.45,44900.0
2014-01-31 12:15:00,18.44,18.47,18.44,18.46,49500.0,18.44,18.47,18.44,18.46,49500.0
2014-01-31 12:20:00,18.47,18.48,18.46,18.46,16500.0,18.47,18.48,18.46,18.46,16500.0
2014-01-31 12:25:00,18.47,18.48,18.45,18.47,58600.0,18.47,18.48,18.45,18.47,58600.0
2014-01-31 12:30:00,18.47,18.49,18.47,18.47,61100.0,18.47,18.49,18.47,18.47,61100.0
2014-01-31 12:35:00,18.47,18.48,18.45,18.47,56900.0,18.47,18.48,18.45,18.47,56900.0
2014-01-31 12:40:00,18.46,18.48,18.46,18.48,38500.0,18.46,18.48,18.46,18.48,38500.0
2014-01-31 12:45:00,18.47,18.47,18.45,18.46,32400.0,18.47,18.47,18.45,18.46,32400.0
2014-01-31 12:50:00,18.46,18.46,18.44,18.45,28600.0,18.46,18.46,18.44,18.45,28600.0
2014-01-31 12:55:00,18.45,18.47,18.45,18.45,39700.0,18.45,18.47,18.45,18.45,39700.0
2014-01-31 13:00:00,18.45,18.45,18.42,18.45,77700.0,18.45,18.45,18.42,18.45,77700.0
2014-01-31 13:05:00,18.44,18.46,18.44,18.44,45200.0,18.44,18.46,18.44,18.44,45200.0
2014-01-31 13:10:00,18.45,18.45,18.41,18.43,36800.0,18.45,18.45,18.41,18.43,36800.0
2014-01-31 13:15:00,18.43,18.43,18.41,18.43,55600.0,18.43,18.43,18.41,18.43,55600.0
2014-01-31 13:20:00,18.44,18.44,18.41,18.43,125400.0,18.44,18.44,18.41,18.43,125400.0
2014-01-31 13:25:00,18.42,18.44,18.41,18.42,45500.0,18.42,18.44,18.41,18.42,45500.0
2014-01-31 13:30:00,18.43,18.43,18.42,18.43,14300.0,18.43,18.43,18.42,18.43,14300.0
2014-01-31 13:35:00,18.42,18.43,18.42,18.42,8300.0,18.42,18.43,18.42,18.42,8300.0
2014-01-31 13:40:00,18.43,18.43,18.42,18.42,17700.0,18.43,18.43,18.42,18.42,17700.0
2014-01-31 13:45:00,18.42,18.43,18.42,18.43,21700.0,18.42,18.43,18.42,18.43,21700.0
2014-01-31 13:50:00,18.42,18.43,18.41,18.41,17000.0,18.42,18.43,18.41,18.41,17000.0
2014-01-31 13:55:00,18.42,18.43,18.42,18.42,30700.0,18.42,18.43,18.42,18.42,30700.0
2014-01-31 14:00:00,18.42,18.43,18.42,18.43,21200.0,18.42,18.43,18.42,18.43,21200.0
2014-01-31 14:05:00,18.42,18.43,18.41,18.42,27000.0,18.42,18.43,18.41,18.42,27000.0
2014-01-31 14:10:00,18.41,18.42,18.41,18.41,10400.0,18.41,18.42,18.41,18.41,10400.0
2014-01-31 14:15:00,18.41,18.42,18.41,18.41,10200.0,18.41,18.42,18.41,18.41,10200.0
2014-01-31 14:20:00,18.41,18.42,18.41,18.41,26600.0,18.41,18.42,18.41,18.41,26600.0
2014-01-31 14:25:00,18.41,18.42,18.41,18.42,55100.0,18.41,18.42,18.41,18.42,55100.0
2014-01-31 14:30:00,18.42,18.44,18.41,18.43,119300.0,18.42,18.44,18.41,18.43,119300.0
2014-01-31 14:35:00,18.43,18.44,18.43,18.44,21000.0,18.43,18.44,18.43,18.44,21000.0
2014-01-31 14:40:00,18.44,18.45,18.43,18.44,30300.0,18.44,18.45,18.43,18.44,30300.0
2014-01-31 14:45:00,18.44,18.45,18.43,18.43,13100.0,18.44,18.45,18.43,18.43,13100.0
2014-01-31 14:50:00,18.44,18.44,18.43,18.44,25500.0,18.44,18.44,18.43,18.44,25500.0
2014-01-31 14:55:00,18.44,18.44,18.43,18.43,16700.0,18.44,18.44,18.43,18.43,16700.0
2014-01-31 15:00:00,18.44,18.46,18.43,18.45,59100.0,18.44,18.46,18.43,18.45,59100.0
2014-01-31 15:05:00,18.45,18.46,18.45,18.46,39600.0,18.45,18.46,18.45,18.46,39600.0
2014-01-31 15:10:00,18.46,18.47,18.45,18.45,68600.0,18.46,18.47,18.45,18.45,68600.0
2014-01-31 15:15:00,18.46,18.47,18.44,18.46,32600.0,18.46,18.47,18.44,18.46,32600.0
2014-01-31 15:20:00,18.46,18.47,18.45,18.46,29000.0,18.46,18.47,18.45,18.46,29000.0
2014-01-31 15:25:00,18.46,18.46,18.45,18.45,39000.0,18.46,18.46,18.45,18.45,39000.0
2014-01-31 15:30:00,18.45,18.46,18.45,18.45,25800.0,18.45,18.46,18.45,18.45,25800.0
2014-01-31 15:35:00,18.46,18.46,18.44,18.45,54300.0,18.46,18.46,18.44,18.45,54300.0
2014-01-31 15:40:00,18.45,18.48,18.45,18.45,86700.0,18.45,18.48,18.45,18.45,86700.0
2014-01-31 15:45:00,18.46,18.47,18.45,18.46,138800.0,18.46,18.47,18.45,18.46,138800.0
2014-01-31 15:50:00,18.46,18.47,18.46,18.46,174400.0,18.46,18.47,18.46,18.46,174400.0
2014-01-31 15:55:00,18.46,18.47,18.44,18.45,355900.0,18.46,18.47,18.44,18.45,355900.0
2014-02-03 09:30:00,18.62,18.64,18.6,18.61,227900.0,18.62,18.64,18.6,18.61,227900.0
2014-02-03 09:35:00,18.6,18.62,18.59,18.6,214000.0,18.6,18.62,18.59,18.6,214000.0
2014-02-03 09:40:00,18.61,18.63,18.6,18.62,130500.0,18.61,18.63,18.6,18.62,130500.0
2014-02-03 09:45:00,18.62,18.64,18.62,18.63,145200.0,18.62,18.64,18.62,18.63,145200.0
2014-02-03 09:50:00,18.64,18.64,18.59,18.6,106400.0,18.64,18.64,18.59,18.6,106400.0
2014-02-03 09:55:00,18.6,18.61,18.58,18.59,47300.0,18.6,18.61,18.58,18.59,47300.0
2014-02-03 10:00:00,18.6,18.9,18.6,18.86,1512800.0,18.6,18.9,18.6,18.86,1512800.0
2014-02-03 10:05:00,18.86,18.86,18.8,18.81,230700.0,18.86,18.86,18.8,18.81,230700.0
2014-02-03 10:10:00,18.82,18.85,18.8,18.8,326700.0,18.82,18.85,18.8,18.8,326700.0
2014-02-03 10:15:00,18.79,18.81,18.75,18.77,371400.0,18.79,18.81,18.75,18.77,371400.0
2014-02-03 10:20:00,18.78,18.78,18.76,18.77,266600.0,18.78,18.78,18.76,18.77,266600.0
2014-02-03 10:25:00,18.77,18.79,18.73,18.74,151400.0,18.77,18.79,18.73,18.74,151400.0
2014-02-03 10:30:00,18.74,18.76,18.73,18.74,87900.0,18.74,18.76,18.73,18.74,87900.0
2014-02-03 10:35:00,18.74,18.75,18.7,18.7,71300.0,18.74,18.75,18.7,18.7,71300.0
2014-02-03 10:40:00,18.71,18.72,18.7,18.71,71700.0,18.71,18.72,18.7,18.71,71700.0
2014-02-03 10:45:00,18.7,18.71,18.68,18.68,160300.0,18.7,18.71,18.68,18.68,160300.0
2014-02-03 10:50:00,18.68,18.71,18.68,18.71,78400.0,18.68,18.71,18.68,18.71,78400.0
2014-02-03 10:55:00,18.71,18.73,18.7,18.73,133100.0,18.71,18.73,18.7,18.73,133100.0
2014-02-03 11:00:00,18.73,18.77,18.71,18.77,154300.0,18.73,18.77,18.71,18.77,154300.0
2014-02-03 11:05:00,18.77,18.77,18.72,18.74,140400.0,18.77,18.77,18.72,18.74,140400.0
2014-02-03 11:10:00,18.74,18.75,18.72,18.73,85300.0,18.74,18.75,18.72,18.73,85300.0
2014-02-03 11:15:00,18.73,18.74,18.71,18.72,69700.0,18.73,18.74,18.71,18.72,69700.0
2014-02-03 11:20:00,18.72,18.73,18.7,18.72,51100.0,18.72,18.73,18.7,18.72,51100.0
2014-02-03 11:25:00,18.72,18.73,18.71,18.72,34900.0,18.72,18.73,18.71,18.72,34900.0
2014-02-03 11:30:00,18.73,18.74,18.72,18.72,48100.0,18.73,18.74,18.72,18.72,48100.0
2014-02-03 11:35:00,18.72,18.73,18.71,18.71,54800.0,18.72,18.73,18.71,18.71,54800.0
2014-02-03 11:40:00,18.71,18.71,18.68,18.7,187600.0,18.71,18.71,18.68,18.7,187600.0
2014-02-03 11:45:00,18.7,18.73,18.69,18.72,147300.0,18.7,18.73,18.69,18.72,147300.0
2014-02-03 11:50:00,18.71,18.73,18.7,18.72,48100.0,18.71,18.73,18.7,18.72,48100.0
2014-02-03 11:55:00,18.71,18.72,18.7,18.71,36600.0,18.71,18.72,18.7,18.71,36600.0
2014-02-03 12:00:00,18.72,18.73,18.71,18.72,86600.0,18.72,18.73,18.71,18.72,86600.0
2014-02-03 12:05:00,18.72,18.72,18.68,18.69,39500.0,18.72,18.72,18.68,18.69,39500.0
2014-02-03 12:10:00,18.7,18.7,18.67,18.67,92500.0,18.7,18.7,18.67,18.67,92500.0
2014-02-03 12:15:00,18.68,18.68,18.64,18.65,258300.0,18.68,18.68,18.64,18.65,258300.0
2014-02-03 12:20:00,18.65,18.66,18.62,18.62,58000.0,18.65,18.66,18.62,18.62,58000.0
2014-02-03 12:25:00,18.62,18.62,18.59,18.62,77100.0,18.62,18.62,18.59,18.62,77100.0
2014-02-03 12:30:00,18.62,18.62,18.6,18.6,30000.0,18.62,18.62,18.6,18.6,30000.0
2014-02-03 12:35:00,18.6,18.63,18.59,18.62,48900.0,18.6,18.63,18.59,18.62,48900.0
2014-02-03 12:40:00,18.62,18.64,18.61,18.62,24400.0,18.62,18.64,18.61,18.62,24400.0
2014-02-03 12:45:00,18.62,18.66,18.62,18.63,26500.0,18.62,18.66,18.62,18.63,26500.0
2014-02-03 12:50:00,18.64,18.65,18.63,18.64,70000.0,18.64,18.65,18.63,18.64,70000.0
2014-02-03 12:55:00,18.64,18.67,18.63,18.67,45600.0,18.64,18.67,18.63,18.67,45600.0
2014-02-03 13:00:00,18.68,18.69,18.66,18.66,44500.0,18.68,18.69,18.66,18.66,44500.0
2014-02-03 13:05:00,18.66,18.69,18.66,18.68,33200.0,18.66,18.69,18.66,18.68,33200.0
2014-02-03 13:10:00,18.69,18.7,18.68,18.7,53500.0,18.69,18.7,18.68,18.7,53500.0
2014-02-03 13:15:00,18.69,18.72,18.68,18.71,53400.0,18.69,18.72,18.68,18.71,53400.0
2014-02-03 13:20:00,18.71,18.72,18.69,18.69,60200.0,18.71,18.72,18.69,18.69,60200.0
2014-02-03 13:25:00,18.69,18.71,18.66,18.68,130200.0,18.69,18.71,18.66,18.68,130200.0
2014-02-03 13:30:00,18.69,18.71,18.64,18.65,59200.0,18.69,18.71,18.64,18.65,59200.0
2014-02-03 13:35:00,18.66,18.67,18.64,18.66,44000.0,18.66,18.67,18.64,18.66,44000.0
2014-02-03 13:40:00,18.65,18.67,18.64,18.66,71600.0,18.65,18.67,18.64,18.66,71600.0
2014-02-03 13:45:00,18.66,18.69,18.66,18.66,50600.0,18.66,18.69,18.66,18.66,50600.0
2014-02-03 13:50:00,18.65,18.68,18.65,18.66,37300.0,18.65,18.68,18.65,18.66,37300.0
2014-02-03 13:55:00,18.65,18.67,18.65,18.67,24600.0,18.65,18.67,18.65,18.67,24600.0
2014-02-03 14:00:00,18.67,18.67,18.64,18.65,38200.0,18.67,18.67,18.64,18.65,38200.0
2014-02-03 14:05:00,18.66,18.67,18.65,18.65,21100.0,18.66,18.67,18.65,18.65,21100.0
2014-02-03 14:10:00,18.66,18.66,18.64,18.66,100100.0,18.66,18.66,18.64,18.66,100100.0
2014-02-03 14:15:00,18.66,18.67,18.65,18.66,20500.0,18.66,18.67,18.65,18.66,20500.0
2014-02-03 14:20:00,18.66,18.67,18.66,18.66,35300.0,18.66,18.67,18.66,18.66,35300.0
2014-02-03 14:25:00,18.66,18.67,18.65,18.66,36300.0,18.66,18.67,18.65,18.66,36300.0
2014-02-03 14:30:00,18.66,18.69,18.66,18.69,22800.0,18.66,18.69,18.66,18.69,22800.0
2014-02-03 14:35:00,18.69,18.69,18.68,18.69,17600.0,18.69,18.69,18.68,18.69,17600.0
2014-02-03 14:40:00,18.68,18.71,18.68,18.71,53200.0,18.68,18.71,18.68,18.71,53200.0
2014-02-03 14:45:00,18.71,18.72,18.67,18.7,75400.0,18.71,18.72,18.67,18.7,75400.0
2014-02-03 14:50:00,18.69,18.7,18.66,18.68,98800.0,18.69,18.7,18.66,18.68,98800.0
2014-02-03 14:55:00,18.68,18.68,18.64,18.64,48900.0,18.68,18.68,18.64,18.64,48900.0
2014-02-03 15:00:00,18.64,18.64,18.6,18.62,73600.0,18.64,18.64,18.6,18.62,73600.0
2014-02-03 15:05:00,18.62,18.63,18.61,18.62,51600.0,18.62,18.63,18.61,18.62,51600.0
2014-02-03 15:10:00,18.62,18.64,18.6,18.62,116400.0,18.62,18.64,18.6,18.62,116400.0
2014-02-03 15:15:00,18.63,18.63,18.6,18.61,55400.0,18.63,18.63,18.6,18.61,55400.0
2014-02-03 15:20:00,18.61,18.62,18.6,18.61,25600.0,18.61,18.62,18.6,18.61,25600.0
2014-02-03 15:25:00,18.61,18.62,18.6,18.62,50400.0,18.61,18.62,18.6,18.62,50400.0
2014-02-03 15:30:00,18.61,18.64,18.61,18.64,66900.0,18.61,18.64,18.61,18.64,66900.0
2014-02-03 15:35:00,18.64,18.64,18.61,18.62,111700.0,18.64,18.64,18.61,18.62,111700.0
2014-02-03 15:40:00,18.63,18.65,18.62,18.64,59900.0,18.63,18.65,18.62,18.64,59900.0
2014-02-03 15:45:00,18.65,18.65,18.64,18.65,84500.0,18.65,18.65,18.64,18.65,84500.0
2014-02-03 15:50:00,18.64,18.65,18.63,18.64,72200.0,18.64,18.65,18.63,18.64,72200.0
2014-02-03 15:55:00,18.64,18.64,18.61,18.63,321800.0,18.64,18.64,18.61,18.63,321800.0
2014-02-04 09:30:00,18.59,18.61,18.58,18.6,124500.0,18.59,18.61,18.58,18.6,124500.0
2014-02-04 09:35:00,18.61,18.66,18.6,18.65,103900.0,18.61,18.66,18.6,18.65,103900.0
2014-02-04 09:40:00,18.65,18.68,18.64,18.67,114700.0,18.65,18.68,18.64,18.67,114700.0
2014-02-04 09:45:00,18.68,18.68,18.64,18.64,55800.0,18.68,18.68,18.64,18.64,55800.0
2014-02-04 09:50:00,18.65,18.65,18.6,18.61,119900.0,18.65,18.65,18.6,18.61,119900.0
2014-02-04 09:55:00,18.61,18.63,18.6,18.63,43100.0,18.61,18.63,18.6,18.63,43100.0
2014-02-04 10:00:00,18.62,18.64,18.6,18.63,76600.0,18.62,18.64,18.6,18.63,76600.0
2014-02-04 10:05:00,18.64,18.64,18.61,18.61,104000.0,18.64,18.64,18.61,18.61,104000.0
2014-02-04 10:10:00,18.61,18.62,18.6,18.61,48900.0,18.61,18.62,18.6,18.61,48900.0
2014-02-04 10:15:00,18.61,18.64,18.59,18.63,88800.0,18.61,18.64,18.59,18.63,88800.0
2014-02-04 10:20:00,18.64,18.66,18.64,18.65,48900.0,18.64,18.66,18.64,18.65,48900.0
2014-02-04 10:25:00,18.64,18.65,18.63,18.64,63700.0,18.64,18.65,18.63,18.64,63700.0
2014-02-04 10:30:00,18.64,18.67,18.64,18.66,41200.0,18.64,18.67,18.64,18.66,41200.0
2014-02-04 10:35:00,18.67,18.69,18.66,18.67,56000.0,18.67,18.69,18.66,18.67,56000.0
2014-02-04 10:40:00,18.66,18.68,18.66,18.68,28400.0,18.66,18.68,18.66,18.68,28400.0
2014-02-04 10:45:00,18.67,18.7,18.67,18.7,50600.0,18.67,18.7,18.67,18.7,50600.0
2014-02-04 10:50:00,18.7,18.7,18.69,18.7,49000.0,18.7,18.7,18.69,18.7,49000.0
2014-02-04 10:55:00,18.7,18.71,18.69,18.69,54800.0,18.7,18.71,18.69,18.69,54800.0
2014-02-04 11:00:00,18.69,18.71,18.66,18.67,71200.0,18.69,18.71,18.66,18.67,71200.0
2014-02-04 11:05:00,18.67,18.68,18.66,18.68,48700.0,18.67,18.68,18.66,18.68,48700.0
2014-02-04 11:10:00,18.68,18.7,18.66,18.69,65100.0,18.68,18.7,18.66,18.69,65100.0
2014-02-04 11:15:00,18.69,18.76,18.69,18.75,131900.0,18.69,18.76,18.69,18.75,131900.0
2014-02-04 11:20:00,18.75,18.75,18.73,18.73,49100.0,18.75,18.75,18.73,18.73,49100.0
2014-02-04 11:25:00,18.72,18.73,18.7,18.71,43300.0,18.72,18.73,18.7,18.71,43300.0
2014-02-04 11:30:00,18.7,18.73,18.7,18.73,19800.0,18.7,18.73,18.7,18.73,19800.0
2014-02-04 11:35:00,18.72,18.73,18.71,18.73,17700.0,18.72,18.73,18.71,18.73,17700.0
2014-02-04 11:40:00,18.73,18.74,18.71,18.71,78800.0,18.73,18.74,18.71,18.71,78800.0
2014-02-04 11:45:00,18.71,18.73,18.7,18.7,35800.0,18.71,18.73,18.7,18.7,35800.0
2014-02-04 11:50:00,18.71,18.71,18.69,18.7,26100.0,18.71,18.71,18.69,18.7,26100.0
2014-02-04 11:55:00,18.7,18.71,18.7,18.71,27500.0,18.7,18.71,18.7,18.71,27500.0
2014-02-04 12:00:00,18.7,18.71,18.7,18.71,12100.0,18.7,18.71,18.7,18.71,12100.0
2014-02-04 12:05:00,18.7,18.72,18.7,18.72,22200.0,18.7,18.72,18.7,18.72,22200.0
2014-02-04 12:10:00,18.72,18.73,18.71,18.72,32700.0,18.72,18.73,18.71,18.72,32700.0
2014-02-04 12:15:00,18.72,18.74,18.71,18.73,47700.0,18.72,18.74,18.71,18.73,47700.0
2014-02-04 12:20:00,18.73,18.73,18.71,18.73,21100.0,18.73,18.73,18.71,18.73,21100.0
2014-02-04 12:25:00,18.72,18.72,18.71,18.72,28900.0,18.72,18.72,18.71,18.72,28900.0
2014-02-04 12:30:00,18.72,18.75,18.72,18.73,52500.0,18.72,18.75,18.72,18.73,52500.0
2014-02-04 12:35:00,18.74,18.74,18.73,18.73,9200.0,18.74,18.74,18.73,18.73,9200.0
2014-02-04 12:40:00,18.73,18.73,18.71,18.71,10400.0,18.73,18.73,18.71,18.71,10400.0
2014-02-04 12:45:00,18.7,18.72,18.7,18.71,28200.0,18.7,18.72,18.7,18.71,28200.0
2014-02-04 12:50:00,18.7,18.72,18.7,18.72,35500.0,18.7,18.72,18.7,18.72,35500.0
2014-02-04 12:55:00,18.71,18.72,18.71,18.71,35000.0,18.71,18.72,18.71,18.71,35000.0
2014-02-04 13:00:00,18.7,18.7,18.67,18.69,52900.0,18.7,18.7,18.67,18.69,52900.0
2014-02-04 13:05:00,18.69,18.69,18.67,18.69,32400.0,18.69,18.69,18.67,18.69,32400.0
2014-02-04 13:10:00,18.69,18.71,18.69,18.7,36100.0,18.69,18.71,18.69,18.7,36100.0
2014-02-04 13:15:00,18.7,18.71,18.69,18.7,27800.0,18.7,18.71,18.69,18.7,27800.0
2014-02-04 13:20:00,18.7,18.71,18.68,18.71,89300.0,18.7,18.71,18.68,18.71,89300.0
2014-02-04 13:25:00,18.71,18.72,18.69,18.7,34800.0,18.71,18.72,18.69,18.7,34800.0
2014-02-04 13:30:00,18.71,18.72,18.7,18.71,26200.0,18.71,18.72,18.7,18.71,26200.0
2014-02-04 13:35:00,18.71,18.71,18.7,18.7,7100.0,18.71,18.71,18.7,18.7,7100.0
2014-02-04 13:40:00,18.69,18.7,18.69,18.69,1500.0,18.69,18.7,18.69,18.69,1500.0
2014-02-04 13:45:00,18.7,18.7,18.69,18.7,9900.0,18.7,18.7,18.69,18.7,9900.0
2014-02-04 13:50:00,18.7,18.7,18.69,18.7,9000.0,18.7,18.7,18.69,18.7,9000.0
2014-02-04 13:55:00,18.7,18.7,18.69,18.69,36900.0,18.7,18.7,18.69,18.69,36900.0
2014-02-04 14:00:00,18.69,18.7,18.69,18.69,5100.0,18.69,18.7,18.69,18.69,5100.0
2014-02-04 14:05:00,18.7,18.71,18.69,18.71,14700.0,18.7,18.71,18.69,18.71,14700.0
2014-02-04 14:10:00,18.7,18.71,18.7,18.71,9100.0,18.7,18.71,18.7,18.71,9100.0
2014-02-04 14:15:00,18.7,18.71,18.7,18.71,2500.0,18.7,18.71,18.7,18.71,2500.0
2014-02-04 14:20:00,18.7,18.71,18.7,18.7,27500.0,18.7,18.71,18.7,18.7,27500.0
2014-02-04 14:25:00,18.71,18.71,18.7,18.71,13700.0,18.71,18.71,18.7,18.71,13700.0
2014-02-04 14:30:00,18.71,18.72,18.7,18.7,62000.0,18.71,18.72,18.7,18.7,62000.0
2014-02-04 14:35:00,18.7,18.71,18.7,18.71,8800.0,18.7,18.71,18.7,18.71,8800.0
2014-02-04 14:40:00,18.7,18.71,18.7,18.71,7100.0,18.7,18.71,18.7,18.71,7100.0
2014-02-04 14:45:00,18.7,18.71,18.7,18.7,20700.0,18.7,18.71,18.7,18.7,20700.0
2014-02-04 14:50:00,18.71,18.73,18.7,18.72,42900.0,18.71,18.73,18.7,18.72,42900.0
2014-02-04 14:55:00,18.73,18.74,18.73,18.73,94100.0,18.73,18.74,18.73,18.73,94100.0
2014-02-04 15:00:00,18.74,18.75,18.74,18.75,32400.0,18.74,18.75,18.74,18.75,32400.0
2014-02-04 15:05:00,18.74,18.77,18.74,18.76,55900.0,18.74,18.77,18.74,18.76,55900.0
2014-02-04 15:10:00,18.77,18.79,18.76,18.77,49100.0,18.77,18.79,18.76,18.77,49100.0
2014-02-04 15:15:00,18.77,18.79,18.76,18.77,106200.0,18.77,18.79,18.76,18.77,106200.0
2014-02-04 15:20:00,18.77,18.77,18.76,18.76,16800.0,18.77,18.77,18.76,18.76,16800.0
2014-02-04 15:25:00,18.77,18.77,18.76,18.77,32300.0,18.77,18.77,18.76,18.77,32300.0
2014-02-04 15:30:00,18.77,18.78,18.76,18.78,33600.0,18.77,18.78,18.76,18.78,33600.0
2014-02-04 15:35:00,18.78,18.78,18.76,18.76,72200.0,18.78,18.78,18.76,18.76,72200.0
2014-02-04 15:40:00,18.77,18.78,18.75,18.78,71100.0,18.77,18.78,18.75,18.78,71100.0
2014-02-04 15:45:00,18.77,18.78,18.76,18.77,91200.0,18.77,18.78,18.76,18.77,91200.0
2014-02-04 15:50:00,18.77,18.78,18.76,18.77,92900.0,18.77,18.78,18.76,18.77,92900.0
2014-02-04 15:55:00,18.76,18.77,18.74,18.75,194600.0,18.76,18.77,18.74,18.75,194600.0
2014-02-05 09:30:00,19.19,19.2,19.11,19.13,561100.0,19.19,19.2,19.11,19.13,561100.0
2014-02-05 09:35:00,19.13,19.14,19.05,19.09,493800.0,19.13,19.14,19.05,19.09,493800.0
2014-02-05 09:40:00,19.1,19.13,19.08,19.12,175000.0,19.1,19.13,19.08,19.12,175000.0
2014-02-05 09:45:00,19.12,19.15,19.11,19.13,182500.0,19.12,19.15,19.11,19.13,182500.0
2014-02-05 09:50:00,19.12,19.15,19.11,19.12,133600.0,19.12,19.15,19.11,19.12,133600.0
2014-02-05 09:55:00,19.11,19.12,19.1,19.11,67400.0,19.11,19.12,19.1,19.11,67400.0
2014-02-05 10:00:00,19.11,19.11,19.0,19.02,531300.0,19.11,19.11,19.0,19.02,531300.0
2014-02-05 10:05:00,19.02,19.1,19.02,19.09,192700.0,19.02,19.1,19.02,19.09,192700.0
2014-02-05 10:10:00,19.09,19.15,19.07,19.14,233100.0,19.09,19.15,19.07,19.14,233100.0
2014-02-05 10:15:00,19.14,19.17,19.13,19.14,178000.0,19.14,19.17,19.13,19.14,178000.0
2014-02-05 10:20:00,19.14,19.21,19.13,19.19,300400.0,19.14,19.21,19.13,19.19,300400.0
2014-02-05 10:25:00,19.19,19.21,19.15,19.16,140500.0,19.19,19.21,19.15,19.16,140500.0
2014-02-05 10:30:00,19.17,19.19,19.13,19.14,87100.0,19.17,19.19,19.13,19.14,87100.0
2014-02-05 10:35:00,19.14,19.17,19.14,19.17,102300.0,19.14,19.17,19.14,19.17,102300.0
2014-02-05 10:40:00,19.17,19.17,19.15,19.16,104400.0,19.17,19.17,19.15,19.16,104400.0
2014-02-05 10:45:00,19.16,19.18,19.15,19.16,75900.0,19.16,19.18,19.15,19.16,75900.0
2014-02-05 10:50:00,19.16,19.17,19.15,19.16,126800.0,19.16,19.17,19.15,19.16,126800.0
2014-02-05 10:55:00,19.16,19.16,19.13,19.14,199400.0,19.16,19.16,19.13,19.14,199400.0
2014-02-05 11:00:00,19.15,19.16,19.14,19.14,120500.0,19.15,19.16,19.14,19.14,120500.0
2014-02-05 11:05:00,19.14,19.18,19.14,19.18,95500.0,19.14,19.18,19.14,19.18,95500.0
2014-02-05 11:10:00,19.18,19.18,19.16,19.17,97100.0,19.18,19.18,19.16,19.17,97100.0
2014-02-05 11:15:00,19.16,19.17,19.13,19.15,125700.0,19.16,19.17,19.13,19.15,125700.0
2014-02-05 11:20:00,19.15,19.15,19.12,19.13,73300.0,19.15,19.15,19.12,19.13,73300.0
2014-02-05 11:25:00,19.13,19.13,19.11,19.13,122700.0,19.13,19.13,19.11,19.13,122700.0
2014-02-05 11:30:00,19.13,19.13,19.1,19.1,189100.0,19.13,19.13,19.1,19.1,189100.0
2014-02-05 11:35:00,19.1,19.13,19.1,19.13,161900.0,19.1,19.13,19.1,19.13,161900.0
2014-02-05 11:40:00,19.13,19.13,19.11,19.12,82800.0,19.13,19.13,19.11,19.12,82800.0
2014-02-05 11:45:00,19.11,19.12,19.09,19.11,73400.0,19.11,19.12,19.09,19.11,73400.0
2014-02-05 11:50:00,19.11,19.12,19.1,19.1,99400.0,19.11,19.12,19.1,19.1,99400.0
2014-02-05 11:55:00,19.1,19.11,19.08,19.11,57100.0,19.1,19.11,19.08,19.11,57100.0
2014-02-05 12:00:00,19.1,19.11,19.05,19.06,147500.0,19.1,19.11,19.05,19.06,147500.0
2014-02-05 12:05:00,19.06,19.07,19.05,19.06,100400.0,19.06,19.07,19.05,19.06,100400.0
2014-02-05 12:10:00,19.05,19.06,19.03,19.04,88700.0,19.05,19.06,19.03,19.04,88700.0
2014-02-05 12:15:00,19.04,19.06,19.04,19.05,29400.0,19.04,19.06,19.04,19.05,29400.0
2014-02-05 12:20:00,19.05,19.07,19.05,19.07,40100.0,19.05,19.07,19.05,19.07,40100.0
2014-02-05 12:25:00,19.07,19.09,19.06,19.09,77300.0,19.07,19.09,19.06,19.09,77300.0
2014-02-05 12:30:00,19.09,19.09,19.08,19.08,7600.0,19.09,19.09,19.08,19.08,7600.0
2014-02-05 12:35:00,19.08,19.11,19.08,19.11,42700.0,19.08,19.11,19.08,19.11,42700.0
2014-02-05 12:40:00,19.11,19.11,19.09,19.1,32200.0,19.11,19.11,19.09,19.1,32200.0
2014-02-05 12:45:00,19.11,19.13,19.1,19.12,57000.0,19.11,19.13,19.1,19.12,57000.0
2014-02-05 12:50:00,19.12,19.12,19.1,19.11,34200.0,19.12,19.12,19.1,19.11,34200.0
2014-02-05 12:55:00,19.1,19.12,19.08,19.09,356600.0,19.1,19.12,19.08,19.09,356600.0
2014-02-05 13:00:00,19.08,19.1,19.08,19.09,204700.0,19.08,19.1,19.08,19.09,204700.0
2014-02-05 13:05:00,19.09,19.09,19.06,19.07,232400.0,19.09,19.09,19.06,19.07,232400.0
2014-02-05 13:10:00,19.06,19.07,19.05,19.05,69100.0,19.06,19.07,19.05,19.05,69100.0
2014-02-05 13:15:00,19.06,19.06,19.04,19.05,54000.0,19.06,19.06,19.04,19.05,54000.0
2014-02-05 13:20:00,19.05,19.08,19.05,19.06,106800.0,19.05,19.08,19.05,19.06,106800.0
2014-02-05 13:25:00,19.07,19.1,19.06,19.07,87600.0,19.07,19.1,19.06,19.07,87600.0
2014-02-05 13:30:00,19.08,19.09,19.07,19.07,50500.0,19.08,19.09,19.07,19.07,50500.0
2014-02-05 13:35:00,19.07,19.07,19.06,19.06,19100.0,19.07,19.07,19.06,19.06,19100.0
2014-02-05 13:40:00,19.06,19.08,19.06,19.08,33100.0,19.06,19.08,19.06,19.08,33100.0
2014-02-05 13:45:00,19.07,19.08,19.06,19.06,31200.0,19.07,19.08,19.06,19.06,31200.0
2014-02-05 13:50:00,19.06,19.09,19.05,19.09,53500.0,19.06,19.09,19.05,19.09,53500.0
2014-02-05 13:55:00,19.09,19.09,19.08,19.09,14400.0,19.09,19.09,19.08,19.09,14400.0
2014-02-05 14:00:00,19.09,19.14,19.09,19.13,148100.0,19.09,19.14,19.09,19.13,148100.0
2014-02-05 14:05:00,19.12,19.15,19.12,19.14,45500.0,19.12,19.15,19.12,19.14,45500.0
2014-02-05 14:10:00,19.14,19.14,19.12,19.13,83600.0,19.14,19.14,19.12,19.13,83600.0
2014-02-05 14:15:00,19.13,19.13,19.11,19.13,69300.0,19.13,19.13,19.11,19.13,69300.0
2014-02-05 14:20:00,19.12,19.13,19.12,19.12,28400.0,19.12,19.13,19.12,19.12,28400.0
2014-02-05 14:25:00,19.12,19.14,19.12,19.14,100400.0,19.12,19.14,19.12,19.14,100400.0
2014-02-05 14:30:00,19.13,19.15,19.13,19.14,184000.0,19.13,19.15,19.13,19.14,184000.0
2014-02-05 14:35:00,19.14,19.15,19.13,19.14,39300.0,19.14,19.15,19.13,19.14,39300.0
2014-02-05 14:40:00,19.14,19.16,19.14,19.16,59900.0,19.14,19.16,19.14,19.16,59900.0
2014-02-05 14:45:00,19.16,19.18,19.15,19.16,190500.0,19.16,19.18,19.15,19.16,190500.0
2014-02-05 14:50:00,19.16,19.17,19.15,19.15,39500.0,19.16,19.17,19.15,19.15,39500.0
2014-02-05 14:55:00,19.15,19.17,19.15,19.16,63900.0,19.15,19.17,19.15,19.16,63900.0
2014-02-05 15:00:00,19.16,19.16,19.15,19.15,70500.0,19.16,19.16,19.15,19.15,70500.0
2014-02-05 15:05:00,19.15,19.16,19.13,19.16,55500.0,19.15,19.16,19.13,19.16,55500.0
2014-02-05 15:10:00,19.16,19.16,19.14,19.16,93800.0,19.16,19.16,19.14,19.16,93800.0
2014-02-05 15:15:00,19.15,19.16,19.15,19.15,18200.0,19.15,19.16,19.15,19.15,18200.0
2014-02-05 15:20:00,19.16,19.16,19.14,19.14,54600.0,19.16,19.16,19.14,19.14,54600.0
2014-02-05 15:25:00,19.14,19.14,19.12,19.12,109600.0,19.14,19.14,19.12,19.12,109600.0
2014-02-05 15:30:00,19.12,19.13,19.11,19.12,554200.0,19.12,19.13,19.11,19.12,554200.0
2014-02-05 15:35:00,19.11,19.12,19.1,19.11,98000.0,19.11,19.12,19.1,19.11,98000.0
2014-02-05 15:40:00,19.11,19.11,19.09,19.09,112100.0,19.11,19.11,19.09,19.09,112100.0
2014-02-05 15:45:00,19.09,19.1,19.08,19.09,95700.0,19.09,19.1,19.08,19.09,95700.0
2014-02-05 15:50:00,19.09,19.1,19.08,19.1,298400.0,19.09,19.1,19.08,19.1,298400.0
2014-02-05 15:55:00,19.09,19.1,19.09,19.09,266600.0,19.09,19.1,19.09,19.09,266600.0
2014-02-06 09:30:00,19.25,19.27,19.24,19.26,257700.0,19.25,19.27,19.24,19.26,257700.0
2014-02-06 09:35:00,19.26,19.27,19.21,19.26,162900.0,19.26,19.27,19.21,19.26,162900.0
2014-02-06 09:40:00,19.26,19.29,19.25,19.27,105600.0,19.26,19.29,19.25,19.27,105600.0
2014-02-06 09:45:00,19.27,19.28,19.24,19.24,119300.0,19.27,19.28,19.24,19.24,119300.0
2014-02-06 09:50:00,19.24,19.25,19.17,19.19,205200.0,19.24,19.25,19.17,19.19,205200.0
2014-02-06 09:55:00,19.19,19.23,19.16,19.23,114600.0,19.19,19.23,19.16,19.23,114600.0
2014-02-06 10:00:00,19.23,19.24,19.19,19.19,78500.0,19.23,19.24,19.19,19.19,78500.0
2014-02-06 10:05:00,19.19,19.2,19.15,19.18,59200.0,19.19,19.2,19.15,19.18,59200.0
2014-02-06 10:10:00,19.18,19.26,19.17,19.23,130400.0,19.18,19.26,19.17,19.23,130400.0
2014-02-06 10:15:00,19.22,19.22,19.19,19.19,146500.0,19.22,19.22,19.19,19.19,146500.0
2014-02-06 10:20:00,19.19,19.19,19.16,19.16,90100.0,19.19,19.19,19.16,19.16,90100.0
2014-02-06 10:25:00,19.16,19.21,19.16,19.2,77800.0,19.16,19.21,19.16,19.2,77800.0
2014-02-06 10:30:00,19.2,19.21,19.16,19.18,57500.0,19.2,19.21,19.16,19.18,57500.0
2014-02-06 10:35:00,19.18,19.19,19.15,19.17,62200.0,19.18,19.19,19.15,19.17,62200.0
2014-02-06 10:40:00,19.17,19.2,19.12,19.14,136900.0,19.17,19.2,19.12,19.14,136900.0
2014-02-06 10:45:00,19.14,19.14,19.1,19.11,149900.0,19.14,19.14,19.1,19.11,149900.0
2014-02-06 10:50:00,19.11,19.14,19.1,19.14,87000.0,19.11,19.14,19.1,19.14,87000.0
2014-02-06 10:55:00,19.13,19.14,19.12,19.13,65000.0,19.13,19.14,19.12,19.13,65000.0
2014-02-06 11:00:00,19.13,19.14,19.11,19.14,43000.0,19.13,19.14,19.11,19.14,43000.0
2014-02-06 11:05:00,19.13,19.17,19.13,19.17,52500.0,19.13,19.17,19.13,19.17,52500.0
2014-02-06 11:10:00,19.16,19.18,19.15,19.17,65400.0,19.16,19.18,19.15,19.17,65400.0
2014-02-06 11:15:00,19.16,19.17,19.14,19.16,41900.0,19.16,19.17,19.14,19.16,41900.0
2014-02-06 11:20:00,19.17,19.21,19.17,19.19,95200.0,19.17,19.21,19.17,19.19,95200.0
2014-02-06 11:25:00,19.2,19.21,19.19,19.21,30900.0,19.2,19.21,19.19,19.21,30900.0
2014-02-06 11:30:00,19.2,19.2,19.15,19.17,49600.0,19.2,19.2,19.15,19.17,49600.0
2014-02-06 11:35:00,19.17,19.18,19.16,19.17,51800.0,19.17,19.18,19.16,19.17,51800.0
2014-02-06 11:40:00,19.18,19.19,19.17,19.19,39000.0,19.18,19.19,19.17,19.19,39000.0
2014-02-06 11:45:00,19.19,19.2,19.18,19.18,29300.0,19.19,19.2,19.18,19.18,29300.0
2014-02-06 11:50:00,19.18,19.19,19.17,19.18,25700.0,19.18,19.19,19.17,19.18,25700.0
2014-02-06 11:55:00,19.18,19.2,19.18,19.19,16300.0,19.18,19.2,19.18,19.19,16300.0
2014-02-06 12:00:00,19.19,19.19,19.17,19.17,52500.0,19.19,19.19,19.17,19.17,52500.0
2014-02-06 12:05:00,19.17,19.22,19.17,19.21,103700.0,19.17,19.22,19.17,19.21,103700.0
2014-02-06 12:10:00,19.21,19.22,19.2,19.21,38400.0,19.21,19.22,19.2,19.21,38400.0
2014-02-06 12:15:00,19.21,19.21,19.19,19.21,63200.0,19.21,19.21,19.19,19.21,63200.0
2014-02-06 12:20:00,19.2,19.22,19.2,19.21,27600.0,19.2,19.22,19.2,19.21,27600.0
2014-02-06 12:25:00,19.21,19.23,19.21,19.22,17900.0,19.21,19.23,19.21,19.22,17900.0
2014-02-06 12:30:00,19.23,19.23,19.21,19.21,33100.0,19.23,19.23,19.21,19.21,33100.0
2014-02-06 12:35:00,19.21,19.22,19.2,19.2,32200.0,19.21,19.22,19.2,19.2,32200.0
2014-02-06 12:40:00,19.21,19.23,19.2,19.2,52300.0,19.21,19.23,19.2,19.2,52300.0
2014-02-06 12:45:00,19.2,19.22,19.19,19.21,39400.0,19.2,19.22,19.19,19.21,39400.0
2014-02-06 12:50:00,19.21,19.23,19.21,19.23,44400.0,19.21,19.23,19.21,19.23,44400.0
2014-02-06 12:55:00,19.23,19.23,19.22,19.22,18600.0,19.23,19.23,19.22,19.22,18600.0
2014-02-06 13:00:00,19.22,19.23,19.2,19.2,52800.0,19.22,19.23,19.2,19.2,52800.0
2014-02-06 13:05:00,19.2,19.21,19.2,19.2,30600.0,19.2,19.21,19.2,19.2,30600.0
2014-02-06 13:10:00,19.19,19.2,19.18,19.19,28700.0,19.19,19.2,19.18,19.19,28700.0
2014-02-06 13:15:00,19.19,19.19,19.18,19.18,42900.0,19.19,19.19,19.18,19.18,42900.0
2014-02-06 13:20:00,19.18,19.21,19.15,19.18,108300.0,19.18,19.21,19.15,19.18,108300.0
2014-02-06 13:25:00,19.19,19.21,19.19,19.19,33700.0,19.19,19.21,19.19,19.19,33700.0
2014-02-06 13:30:00,19.19,19.21,19.19,19.2,22700.0,19.19,19.21,19.19,19.2,22700.0
2014-02-06 13:35:00,19.19,19.21,19.19,19.2,17200.0,19.19,19.21,19.19,19.2,17200.0
2014-02-06 13:40:00,19.2,19.21,19.19,19.19,38900.0,19.2,19.21,19.19,19.19,38900.0
2014-02-06 13:45:00,19.19,19.2,19.19,19.2,74600.0,19.19,19.2,19.19,19.2,74600.0
2014-02-06 13:50:00,19.2,19.2,19.18,19.19,100100.0,19.2,19.2,19.18,19.19,100100.0
2014-02-06 13:55:00,19.18,19.19,19.17,19.18,37700.0,19.18,19.19,19.17,19.18,37700.0
2014-02-06 14:00:00,19.18,19.19,19.18,19.18,34800.0,19.18,19.19,19.18,19.18,34800.0
2014-02-06 14:05:00,19.18,19.19,19.17,19.17,152600.0,19.18,19.19,19.17,19.17,152600.0
2014-02-06 14:10:00,19.17,19.18,19.17,19.18,96700.0,19.17,19.18,19.17,19.18,96700.0
2014-02-06 14:15:00,19.17,19.18,19.17,19.17,27800.0,19.17,19.18,19.17,19.17,27800.0
2014-02-06 14:20:00,19.18,19.18,19.16,19.17,41300.0,19.18,19.18,19.16,19.17,41300.0
2014-02-06 14:25:00,19.16,19.19,19.16,19.19,41900.0,19.16,19.19,19.16,19.19,41900.0
2014-02-06 14:30:00,19.18,19.18,19.17,19.17,92400.0,19.18,19.18,19.17,19.17,92400.0
2014-02-06 14:35:00,19.18,19.19,19.17,19.18,46700.0,19.18,19.19,19.17,19.18,46700.0
2014-02-06 14:40:00,19.18,19.2,19.18,19.2,17300.0,19.18,19.2,19.18,19.2,17300.0
2014-02-06 14:45:00,19.2,19.21,19.18,19.18,45200.0,19.2,19.21,19.18,19.18,45200.0
2014-02-06 14:50:00,19.18,19.19,19.18,19.19,5700.0,19.18,19.19,19.18,19.19,5700.0
2014-02-06 14:55:00,19.19,19.19,19.17,19.17,30300.0,19.19,19.19,19.17,19.17,30300.0
2014-02-06 15:00:00,19.18,19.18,19.17,19.17,2400.0,19.18,19.18,19.17,19.17,2400.0
2014-02-06 15:05:00,19.17,19.18,19.17,19.18,20900.0,19.17,19.18,19.17,19.18,20900.0
2014-02-06 15:10:00,19.18,19.18,19.17,19.18,8400.0,19.18,19.18,19.17,19.18,8400.0
2014-02-06 15:15:00,19.18,19.18,19.17,19.17,30300.0,19.18,19.18,19.17,19.17,30300.0
2014-02-06 15:20:00,19.18,19.18,19.17,19.18,29600.0,19.18,19.18,19.17,19.18,29600.0
2014-02-06 15:25:00,19.18,19.18,19.17,19.17,120400.0,19.18,19.18,19.17,19.17,120400.0
2014-02-06 15:30:00,19.18,19.21,19.17,19.2,89400.0,19.18,19.21,19.17,19.2,89400.0
2014-02-06 15:35:00,19.2,19.21,19.18,19.19,100100.0,19.2,19.21,19.18,19.19,100100.0
2014-02-06 15:40:00,19.18,19.19,19.16,19.17,46100.0,19.18,19.19,19.16,19.17,46100.0
2014-02-06 15:45:00,19.17,19.2,19.17,19.19,204700.0,19.17,19.2,19.17,19.19,204700.0
2014-02-06 15:50:00,19.2,19.2,19.18,19.19,104700.0,19.2,19.2,19.18,19.19,104700.0
2014-02-06 15:55:00,19.19,19.19,19.18,19.18,177200.0,19.19,19.19,19.18,19.18,177200.0
2014-02-07 09:30:00,19.08,19.12,19.07,19.1,302000.0,19.08,19.12,19.07,19.1,302000.0
2014-02-07 09:35:00,19.09,19.12,19.09,19.12,178100.0,19.09,19.12,19.09,19.12,178100.0
2014-02-07 09:40:00,19.12,19.14,19.1,19.13,119600.0,19.12,19.14,19.1,19.13,119600.0
2014-02-07 09:45:00,19.13,19.15,19.12,19.15,140200.0,19.13,19.15,19.12,19.15,140200.0
2014-02-07 09:50:00,19.15,19.18,19.15,19.17,161700.0,19.15,19.18,19.15,19.17,161700.0
2014-02-07 09:55:00,19.17,19.18,19.14,19.14,152900.0,19.17,19.18,19.14,19.14,152900.0
2014-02-07 10:00:00,19.15,19.17,19.13,19.17,188100.0,19.15,19.17,19.13,19.17,188100.0
2014-02-07 10:05:00,19.17,19.19,19.15,19.18,277000.0,19.17,19.19,19.15,19.18,277000.0
2014-02-07 10:10:00,19.19,19.24,19.18,19.22,405500.0,19.19,19.24,19.18,19.22,405500.0
2014-02-07 10:15:00,19.22,19.23,19.21,19.23,132700.0,19.22,19.23,19.21,19.23,132700.0
2014-02-07 10:20:00,19.22,19.23,19.2,19.22,93200.0,19.22,19.23,19.2,19.22,93200.0
2014-02-07 10:25:00,19.21,19.24,19.21,19.22,59400.0,19.21,19.24,19.21,19.22,59400.0
2014-02-07 10:30:00,19.22,19.25,19.21,19.25,69800.0,19.22,19.25,19.21,19.25,69800.0
2014-02-07 10:35:00,19.25,19.25,19.21,19.21,106400.0,19.25,19.25,19.21,19.21,106400.0
2014-02-07 10:40:00,19.22,19.24,19.21,19.23,52100.0,19.22,19.24,19.21,19.23,52100.0
2014-02-07 10:45:00,19.23,19.25,19.23,19.23,157500.0,19.23,19.25,19.23,19.23,157500.0
2014-02-07 10:50:00,19.24,19.25,19.22,19.22,227800.0,19.24,19.25,19.22,19.22,227800.0
2014-02-07 10:55:00,19.22,19.23,19.2,19.23,62700.0,19.22,19.23,19.2,19.23,62700.0
2014-02-07 11:00:00,19.23,19.23,19.22,19.23,18900.0,19.23,19.23,19.22,19.23,18900.0
2014-02-07 11:05:00,19.23,19.24,19.22,19.22,231500.0,19.23,19.24,19.22,19.22,231500.0
2014-02-07 11:10:00,19.23,19.23,19.2,19.21,51800.0,19.23,19.23,19.2,19.21,51800.0
2014-02-07 11:15:00,19.21,19.21,19.19,19.2,69500.0,19.21,19.21,19.19,19.2,69500.0
2014-02-07 11:20:00,19.21,19.21,19.2,19.21,44700.0,19.21,19.21,19.2,19.21,44700.0
2014-02-07 11:25:00,19.2,19.21,19.19,19.2,38800.0,19.2,19.21,19.19,19.2,38800.0
2014-02-07 11:30:00,19.2,19.21,19.19,19.2,92800.0,19.2,19.21,19.19,19.2,92800.0
2014-02-07 11:35:00,19.2,19.21,19.2,19.21,47700.0,19.2,19.21,19.2,19.21,47700.0
2014-02-07 11:40:00,19.21,19.21,19.19,19.19,67400.0,19.21,19.21,19.19,19.19,67400.0
2014-02-07 11:45:00,19.2,19.2,19.19,19.19,29400.0,19.2,19.2,19.19,19.19,29400.0
2014-02-07 11:50:00,19.19,19.2,19.18,19.19,51000.0,19.19,19.2,19.18,19.19,51000.0
2014-02-07 11:55:00,19.2,19.2,19.18,19.18,70500.0,19.2,19.2,19.18,19.18,70500.0
2014-02-07 12:00:00,19.19,19.2,19.18,19.2,44200.0,19.19,19.2,19.18,19.2,44200.0
2014-02-07 12:05:00,19.2,19.2,19.19,19.2,72100.0,19.2,19.2,19.19,19.2,72100.0
2014-02-07 12:10:00,19.2,19.2,19.18,19.19,61600.0,19.2,19.2,19.18,19.19,61600.0
2014-02-07 12:15:00,19.19,19.19,19.17,19.19,49900.0,19.19,19.19,19.17,19.19,49900.0
2014-02-07 12:20:00,19.19,19.19,19.18,19.19,24000.0,19.19,19.19,19.18,19.19,24000.0
2014-02-07 12:25:00,19.19,19.19,19.18,19.19,75100.0,19.19,19.19,19.18,19.19,75100.0
2014-02-07 12:30:00,19.19,19.2,19.18,19.2,78500.0,19.19,19.2,19.18,19.2,78500.0
2014-02-07 12:35:00,19.2,19.21,19.19,19.2,30600.0,19.2,19.21,19.19,19.2,30600.0
2014-02-07 12:40:00,19.19,19.2,19.18,19.19,33100.0,19.19,19.2,19.18,19.19,33100.0
2014-02-07 12:45:00,19.19,19.2,19.19,19.19,9300.0,19.19,19.2,19.19,19.19,9300.0
2014-02-07 12:50:00,19.19,19.2,19.19,19.19,11100.0,19.19,19.2,19.19,19.19,11100.0
2014-02-07 12:55:00,19.2,19.2,19.19,19.2,47700.0,19.2,19.2,19.19,19.2,47700.0
2014-02-07 13:00:00,19.19,19.2,19.19,19.2,28400.0,19.19,19.2,19.19,19.2,28400.0
2014-02-07 13:05:00,19.19,19.2,19.19,19.2,70800.0,19.19,19.2,19.19,19.2,70800.0
2014-02-07 13:10:00,19.2,19.21,19.2,19.21,40700.0,19.2,19.21,19.2,19.21,40700.0
2014-02-07 13:15:00,19.21,19.21,19.2,19.2,26600.0,19.21,19.21,19.2,19.2,26600.0
2014-02-07 13:20:00,19.2,19.21,19.2,19.2,44600.0,19.2,19.21,19.2,19.2,44600.0
2014-02-07 13:25:00,19.21,19.21,19.2,19.2,33000.0,19.21,19.21,19.2,19.2,33000.0
2014-02-07 13:30:00,19.21,19.23,19.21,19.23,75100.0,19.21,19.23,19.21,19.23,75100.0
2014-02-07 13:35:00,19.22,19.23,19.22,19.22,18100.0,19.22,19.23,19.22,19.22,18100.0
2014-02-07 13:40:00,19.22,19.23,19.22,19.23,7600.0,19.22,19.23,19.22,19.23,7600.0
2014-02-07 13:45:00,19.22,19.24,19.22,19.24,59700.0,19.22,19.24,19.22,19.24,59700.0
2014-02-07 13:50:00,19.24,19.25,19.23,19.24,24000.0,19.24,19.25,19.23,19.24,24000.0
2014-02-07 13:55:00,19.25,19.26,19.25,19.25,121300.0,19.25,19.26,19.25,19.25,121300.0
2014-02-07 14:00:00,19.25,19.26,19.25,19.26,98300.0,19.25,19.26,19.25,19.26,98300.0
2014-02-07 14:05:00,19.26,19.27,19.25,19.27,89100.0,19.26,19.27,19.25,19.27,89100.0
2014-02-07 14:10:00,19.27,19.27,19.24,19.25,61900.0,19.27,19.27,19.24,19.25,61900.0
2014-02-07 14:15:00,19.25,19.27,19.25,19.25,105900.0,19.25,19.27,19.25,19.25,105900.0
2014-02-07 14:20:00,19.26,19.27,19.24,19.26,102000.0,19.26,19.27,19.24,19.26,102000.0
2014-02-07 14:25:00,19.26,19.27,19.26,19.27,26600.0,19.26,19.27,19.26,19.27,26600.0
2014-02-07 14:30:00,19.27,19.27,19.26,19.27,43500.0,19.27,19.27,19.26,19.27,43500.0
2014-02-07 14:35:00,19.27,19.27,19.25,19.25,57500.0,19.27,19.27,19.25,19.25,57500.0
2014-02-07 14:40:00,19.25,19.26,19.25,19.26,151600.0,19.25,19.26,19.25,19.26,151600.0
2014-02-07 14:45:00,19.26,19.27,19.25,19.27,146600.0,19.26,19.27,19.25,19.27,146600.0
2014-02-07 14:50:00,19.26,19.27,19.26,19.27,46600.0,19.26,19.27,19.26,19.27,46600.0
2014-02-07 14:55:00,19.27,19.28,19.26,19.28,54600.0,19.27,19.28,19.26,19.28,54600.0
2014-02-07 15:00:00,19.28,19.28,19.26,19.28,74800.0,19.28,19.28,19.26,19.28,74800.0
2014-02-07 15:05:00,19.28,19.28,19.27,19.27,30100.0,19.28,19.28,19.27,19.27,30100.0
2014-02-07 15:10:00,19.28,19.28,19.27,19.28,33800.0,19.28,19.28,19.27,19.28,33800.0
2014-02-07 15:15:00,19.28,19.28,19.26,19.28,61400.0,19.28,19.28,19.26,19.28,61400.0
2014-02-07 15:20:00,19.28,19.28,19.27,19.27,89600.0,19.28,19.28,19.27,19.27,89600.0
2014-02-07 15:25:00,19.28,19.28,19.27,19.27,29500.0,19.28,19.28,19.27,19.27,29500.0
2014-02-07 15:30:00,19.28,19.28,19.27,19.28,51900.0,19.28,19.28,19.27,19.28,51900.0
2014-02-07 15:35:00,19.28,19.28,19.27,19.27,79600.0,19.28,19.28,19.27,19.27,79600.0
2014-02-07 15:40:00,19.27,19.28,19.26,19.28,127500.0,19.27,19.28,19.26,19.28,127500.0
2014-02-07 15:45:00,19.28,19.28,19.27,19.28,46200.0,19.28,19.28,19.27,19.28,46200.0
2014-02-07 15:50:00,19.28,19.28,19.27,19.28,60600.0,19.28,19.28,19.27,19.28,60600.0
2014-02-07 15:55:00,19.28,19.28,19.27,19.28,278100.0,19.28,19.28,19.27,19.28,278100.0
2014-02-10 09:30:00,19.45,19.48,19.44,19.47,301600.0,19.45,19.48,19.44,19.47,301600.0
2014-02-10 09:35:00,19.48,19.48,19.47,19.47,110900.0,19.48,19.48,19.47,19.47,110900.0
2014-02-10 09:40:00,19.48,19.48,19.47,19.48,89100.0,19.48,19.48,19.47,19.48,89100.0
2014-02-10 09:45:00,19.48,19.49,19.47,19.47,106600.0,19.48,19.49,19.47,19.47,106600.0
2014-02-10 09:50:00,19.47,19.49,19.46,19.47,323000.0,19.47,19.49,19.46,19.47,323000.0
2014-02-10 09:55:00,19.48,19.49,19.47,19.49,119300.0,19.48,19.49,19.47,19.49,119300.0
2014-02-10 10:00:00,19.49,19.51,19.49,19.49,236300.0,19.49,19.51,19.49,19.49,236300.0
2014-02-10 10:05:00,19.5,19.5,19.47,19.47,187000.0,19.5,19.5,19.47,19.47,187000.0
2014-02-10 10:10:00,19.48,19.48,19.41,19.43,254800.0,19.48,19.48,19.41,19.43,254800.0
2014-02-10 10:15:00,19.42,19.42,19.38,19.41,194300.0,19.42,19.42,19.38,19.41,194300.0
2014-02-10 10:20:00,19.41,19.41,19.4,19.41,51900.0,19.41,19.41,19.4,19.41,51900.0
2014-02-10 10:25:00,19.4,19.41,19.4,19.4,56700.0,19.4,19.41,19.4,19.4,56700.0
2014-02-10 10:30:00,19.41,19.41,19.39,19.4,49500.0,19.41,19.41,19.39,19.4,49500.0
2014-02-10 10:35:00,19.4,19.41,19.4,19.41,26500.0,19.4,19.41,19.4,19.41,26500.0
2014-02-10 10:40:00,19.4,19.41,19.4,19.41,53000.0,19.4,19.41,19.4,19.41,53000.0
2014-02-10 10:45:00,19.4,19.43,19.4,19.43,56300.0,19.4,19.43,19.4,19.43,56300.0
2014-02-10 10:50:00,19.42,19.43,19.4,19.4,65100.0,19.42,19.43,19.4,19.4,65100.0
2014-02-10 10:55:00,19.4,19.41,19.36,19.37,76700.0,19.4,19.41,19.36,19.37,76700.0
2014-02-10 11:00:00,19.37,19.39,19.36,19.38,37800.0,19.37,19.39,19.36,19.38,37800.0
2014-02-10 11:05:00,19.38,19.38,19.34,19.36,62000.0,19.38,19.38,19.34,19.36,62000.0
2014-02-10 11:10:00,19.36,19.37,19.36,19.36,44200.0,19.36,19.37,19.36,19.36,44200.0
2014-02-10 11:15:00,19.36,19.38,19.36,19.38,52100.0,19.36,19.38,19.36,19.38,52100.0
2014-02-10 11:20:00,19.38,19.39,19.37,19.38,57800.0,19.38,19.39,19.37,19.38,57800.0
2014-02-10 11:25:00,19.37,19.38,19.36,19.36,51900.0,19.37,19.38,19.36,19.36,51900.0
2014-02-10 11:30:00,19.36,19.37,19.35,19.36,256200.0,19.36,19.37,19.35,19.36,256200.0
2014-02-10 11:35:00,19.37,19.37,19.36,19.37,22500.0,19.37,19.37,19.36,19.37,22500.0
2014-02-10 11:40:00,19.37,19.37,19.36,19.37,36100.0,19.37,19.37,19.36,19.37,36100.0
2014-02-10 11:45:00,19.36,19.37,19.36,19.37,18200.0,19.36,19.37,19.36,19.37,18200.0
2014-02-10 11:50:00,19.37,19.39,19.37,19.39,112800.0,19.37,19.39,19.37,19.39,112800.0
2014-02-10 11:55:00,19.39,19.4,19.38,19.39,101400.0,19.39,19.4,19.38,19.39,101400.0
2014-02-10 12:00:00,19.39,19.4,19.38,19.39,64400.0,19.39,19.4,19.38,19.39,64400.0
2014-02-10 12:05:00,19.39,19.39,19.38,19.38,52400.0,19.39,19.39,19.38,19.38,52400.0
2014-02-10 12:10:00,19.38,19.39,19.37,19.37,44000.0,19.38,19.39,19.37,19.37,44000.0
2014-02-10 12:15:00,19.37,19.38,19.37,19.37,77000.0,19.37,19.38,19.37,19.37,77000.0
2014-02-10 12:20:00,19.37,19.38,19.35,19.35,84500.0,19.37,19.38,19.35,19.35,84500.0
2014-02-10 12:25:00,19.36,19.36,19.33,19.34,113900.0,19.36,19.36,19.33,19.34,113900.0
2014-02-10 12:30:00,19.35,19.35,19.34,19.34,48300.0,19.35,19.35,19.34,19.34,48300.0
2014-02-10 12:35:00,19.35,19.35,19.34,19.35,47400.0,19.35,19.35,19.34,19.35,47400.0
2014-02-10 12:40:00,19.35,19.35,19.33,19.35,34900.0,19.35,19.35,19.33,19.35,34900.0
2014-02-10 12:45:00,19.35,19.35,19.34,19.34,32100.0,19.35,19.35,19.34,19.34,32100.0
2014-02-10 12:50:00,19.34,19.35,19.34,19.35,18300.0,19.34,19.35,19.34,19.35,18300.0
2014-02-10 12:55:00,19.34,19.35,19.33,19.35,35300.0,19.34,19.35,19.33,19.35,35300.0
2014-02-10 13:00:00,19.34,19.36,19.34,19.35,26500.0,19.34,19.36,19.34,19.35,26500.0
2014-02-10 13:05:00,19.36,19.37,19.35,19.36,45900.0,19.36,19.37,19.35,19.36,45900.0
2014-02-10 13:10:00,19.36,19.37,19.36,19.37,13300.0,19.36,19.37,19.36,19.37,13300.0
2014-02-10 13:15:00,19.37,19.37,19.36,19.37,27000.0,19.37,19.37,19.36,19.37,27000.0
2014-02-10 13:20:00,19.36,19.38,19.36,19.38,44600.0,19.36,19.38,19.36,19.38,44600.0
2014-02-10 13:25:00,19.38,19.38,19.36,19.36,73800.0,19.38,19.38,19.36,19.36,73800.0
2014-02-10 13:30:00,19.36,19.37,19.36,19.36,17500.0,19.36,19.37,19.36,19.36,17500.0
2014-02-10 13:35:00,19.37,19.37,19.36,19.36,16900.0,19.37,19.37,19.36,19.36,16900.0
2014-02-10 13:40:00,19.36,19.37,19.36,19.37,47900.0,19.36,19.37,19.36,19.37,47900.0
2014-02-10 13:45:00,19.37,19.37,19.36,19.36,25100.0,19.37,19.37,19.36,19.36,25100.0
2014-02-10 13:50:00,19.36,19.37,19.36,19.36,23200.0,19.36,19.37,19.36,19.36,23200.0
2014-02-10 13:55:00,19.36,19.37,19.36,19.37,22600.0,19.36,19.37,19.36,19.37,22600.0
2014-02-10 14:00:00,19.36,19.37,19.35,19.36,113900.0,19.36,19.37,19.35,19.36,113900.0
2014-02-10 14:05:00,19.35,19.36,19.35,19.35,11400.0,19.35,19.36,19.35,19.35,11400.0
2014-02-10 14:10:00,19.35,19.37,19.35,19.37,18300.0,19.35,19.37,19.35,19.37,18300.0
2014-02-10 14:15:00,19.36,19.37,19.36,19.37,19500.0,19.36,19.37,19.36,19.37,19500.0
2014-02-10 14:20:00,19.37,19.39,19.36,19.38,118400.0,19.37,19.39,19.36,19.38,118400.0
2014-02-10 14:25:00,19.38,19.4,19.38,19.39,58000.0,19.38,19.4,19.38,19.39,58000.0
2014-02-10 14:30:00,19.4,19.4,19.38,19.39,83100.0,19.4,19.4,19.38,19.39,83100.0
2014-02-10 14:35:00,19.39,19.39,19.32,19.32,157900.0,19.39,19.39,19.32,19.32,157900.0
2014-02-10 14:40:00,19.33,19.34,19.32,19.34,50100.0,19.33,19.34,19.32,19.34,50100.0
2014-02-10 14:45:00,19.33,19.35,19.33,19.34,43800.0,19.33,19.35,19.33,19.34,43800.0
2014-02-10 14:50:00,19.33,19.34,19.33,19.33,16900.0,19.33,19.34,19.33,19.33,16900.0
2014-02-10 14:55:00,19.34,19.34,19.3,19.32,78800.0,19.34,19.34,19.3,19.32,78800.0
2014-02-10 15:00:00,19.32,19.33,19.3,19.3,53100.0,19.32,19.33,19.3,19.3,53100.0
2014-02-10 15:05:00,19.3,19.31,19.3,19.3,30300.0,19.3,19.31,19.3,19.3,30300.0
2014-02-10 15:10:00,19.31,19.31,19.3,19.31,35900.0,19.31,19.31,19.3,19.31,35900.0
2014-02-10 15:15:00,19.31,19.31,19.3,19.3,68300.0,19.31,19.31,19.3,19.3,68300.0
2014-02-10 15:20:00,19.3,19.32,19.3,19.3,93900.0,19.3,19.32,19.3,19.3,93900.0
2014-02-10 15:25:00,19.31,19.32,19.3,19.32,87000.0,19.31,19.32,19.3,19.32,87000.0
2014-02-10 15:30:00,19.32,19.32,19.3,19.3,73600.0,19.32,19.32,19.3,19.3,73600.0
2014-02-10 15:35:00,19.3,19.31,19.3,19.3,87300.0,19.3,19.31,19.3,19.3,87300.0
2014-02-10 15:40:00,19.31,19.31,19.28,19.3,147800.0,19.31,19.31,19.28,19.3,147800.0
2014-02-10 15:45:00,19.29,19.31,19.29,19.3,124600.0,19.29,19.31,19.29,19.3,124600.0
2014-02-10 15:50:00,19.3,19.31,19.3,19.3,97400.0,19.3,19.31,19.3,19.3,97400.0
2014-02-10 15:55:00,19.3,19.31,19.29,19.29,190200.0,19.3,19.31,19.29,19.29,190200.0
2014-02-11 09:30:00,19.25,19.28,19.25,19.27,177700.0,19.25,19.28,19.25,19.27,177700.0
2014-02-11 09:35:00,19.27,19.29,19.27,19.28,106300.0,19.27,19.29,19.27,19.28,106300.0
2014-02-11 09:40:00,19.28,19.28,19.27,19.27,39100.0,19.28,19.28,19.27,19.27,39100.0
2014-02-11 09:45:00,19.27,19.3,19.27,19.3,38900.0,19.27,19.3,19.27,19.3,38900.0
2014-02-11 09:50:00,19.3,19.33,19.3,19.32,308900.0,19.3,19.33,19.3,19.32,308900.0
2014-02-11 09:55:00,19.33,19.35,19.31,19.31,117800.0,19.33,19.35,19.31,19.31,117800.0
2014-02-11 10:00:00,19.32,19.37,19.31,19.36,200800.0,19.32,19.37,19.31,19.36,200800.0
2014-02-11 10:05:00,19.35,19.37,19.35,19.36,86600.0,19.35,19.37,19.35,19.36,86600.0
2014-02-11 10:10:00,19.35,19.37,19.35,19.35,120700.0,19.35,19.37,19.35,19.35,120700.0
2014-02-11 10:15:00,19.35,19.36,19.33,19.35,123800.0,19.35,19.36,19.33,19.35,123800.0
2014-02-11 10:20:00,19.34,19.36,19.32,19.33,109400.0,19.34,19.36,19.32,19.33,109400.0
2014-02-11 10:25:00,19.34,19.37,19.34,19.35,76500.0,19.34,19.37,19.34,19.35,76500.0
2014-02-11 10:30:00,19.36,19.37,19.35,19.37,86500.0,19.36,19.37,19.35,19.37,86500.0
2014-02-11 10:35:00,19.36,19.51,19.36,19.48,1128700.0,19.36,19.51,19.36,19.48,1128700.0
2014-02-11 10:40:00,19.49,19.52,19.46,19.47,401300.0,19.49,19.52,19.46,19.47,401300.0
2014-02-11 10:45:00,19.47,19.5,19.46,19.48,130800.0,19.47,19.5,19.46,19.48,130800.0
2014-02-11 10:50:00,19.49,19.51,19.47,19.48,116200.0,19.49,19.51,19.47,19.48,116200.0
2014-02-11 10:55:00,19.48,19.5,19.47,19.49,172800.0,19.48,19.5,19.47,19.49,172800.0
2014-02-11 11:00:00,19.49,19.5,19.46,19.46,104800.0,19.49,19.5,19.46,19.46,104800.0
2014-02-11 11:05:00,19.47,19.47,19.45,19.46,81000.0,19.47,19.47,19.45,19.46,81000.0
2014-02-11 11:10:00,19.46,19.47,19.46,19.46,151500.0,19.46,19.47,19.46,19.46,151500.0
2014-02-11 11:15:00,19.46,19.46,19.42,19.42,139300.0,19.46,19.46,19.42,19.42,139300.0
2014-02-11 11:20:00,19.42,19.42,19.39,19.39,174100.0,19.42,19.42,19.39,19.39,174100.0
2014-02-11 11:25:00,19.4,19.46,19.39,19.43,122700.0,19.4,19.46,19.39,19.43,122700.0
2014-02-11 11:30:00,19.44,19.46,19.43,19.46,58200.0,19.44,19.46,19.43,19.46,58200.0
2014-02-11 11:35:00,19.45,19.54,19.43,19.44,698900.0,19.45,19.54,19.43,19.44,698900.0
2014-02-11 11:40:00,19.44,19.46,19.44,19.45,72000.0,19.44,19.46,19.44,19.45,72000.0
2014-02-11 11:45:00,19.45,19.47,19.44,19.47,30300.0,19.45,19.47,19.44,19.47,30300.0
2014-02-11 11:50:00,19.47,19.48,19.46,19.48,51700.0,19.47,19.48,19.46,19.48,51700.0
2014-02-11 11:55:00,19.48,19.5,19.47,19.48,158400.0,19.48,19.5,19.47,19.48,158400.0
2014-02-11 12:00:00,19.49,19.49,19.45,19.46,102200.0,19.49,19.49,19.45,19.46,102200.0
2014-02-11 12:05:00,19.45,19.48,19.44,19.48,72000.0,19.45,19.48,19.44,19.48,72000.0
2014-02-11 12:10:00,19.48,19.49,19.47,19.47,124800.0,19.48,19.49,19.47,19.47,124800.0
2014-02-11 12:15:00,19.47,19.47,19.45,19.46,110200.0,19.47,19.47,19.45,19.46,110200.0
2014-02-11 12:20:00,19.47,19.47,19.44,19.46,95000.0,19.47,19.47,19.44,19.46,95000.0
2014-02-11 12:25:00,19.46,19.47,19.45,19.45,44700.0,19.46,19.47,19.45,19.45,44700.0
2014-02-11 12:30:00,19.45,19.46,19.44,19.46,30100.0,19.45,19.46,19.44,19.46,30100.0
2014-02-11 12:35:00,19.46,19.47,19.45,19.47,38500.0,19.46,19.47,19.45,19.47,38500.0
2014-02-11 12:40:00,19.47,19.48,19.45,19.46,129400.0,19.47,19.48,19.45,19.46,129400.0
2014-02-11 12:45:00,19.46,19.47,19.45,19.47,62800.0,19.46,19.47,19.45,19.47,62800.0
2014-02-11 12:50:00,19.47,19.47,19.46,19.47,37300.0,19.47,19.47,19.46,19.47,37300.0
2014-02-11 12:55:00,19.47,19.47,19.45,19.45,51400.0,19.47,19.47,19.45,19.45,51400.0
2014-02-11 13:00:00,19.45,19.46,19.44,19.46,35200.0,19.45,19.46,19.44,19.46,35200.0
2014-02-11 13:05:00,19.45,19.46,19.43,19.43,123700.0,19.45,19.46,19.43,19.43,123700.0
2014-02-11 13:10:00,19.43,19.44,19.4,19.43,112600.0,19.43,19.44,19.4,19.43,112600.0
2014-02-11 13:15:00,19.42,19.44,19.41,19.43,19100.0,19.42,19.44,19.41,19.43,19100.0
2014-02-11 13:20:00,19.44,19.44,19.41,19.41,59400.0,19.44,19.44,19.41,19.41,59400.0
2014-02-11 13:25:00,19.42,19.43,19.41,19.43,41800.0,19.42,19.43,19.41,19.43,41800.0
2014-02-11 13:30:00,19.43,19.45,19.43,19.44,49200.0,19.43,19.45,19.43,19.44,49200.0
2014-02-11 13:35:00,19.44,19.45,19.44,19.44,10500.0,19.44,19.45,19.44,19.44,10500.0
2014-02-11 13:40:00,19.44,19.45,19.44,19.45,31600.0,19.44,19.45,19.44,19.45,31600.0
2014-02-11 13:45:00,19.45,19.45,19.44,19.45,48900.0,19.45,19.45,19.44,19.45,48900.0
2014-02-11 13:50:00,19.45,19.45,19.44,19.45,47300.0,19.45,19.45,19.44,19.45,47300.0
2014-02-11 13:55:00,19.45,19.45,19.44,19.44,111500.0,19.45,19.45,19.44,19.44,111500.0
2014-02-11 14:00:00,19.43,19.44,19.4,19.41,82100.0,19.43,19.44,19.4,19.41,82100.0
2014-02-11 14:05:00,19.41,19.41,19.4,19.41,39100.0,19.41,19.41,19.4,19.41,39100.0
2014-02-11 14:10:00,19.41,19.44,19.4,19.44,46200.0,19.41,19.44,19.4,19.44,46200.0
2014-02-11 14:15:00,19.44,19.45,19.43,19.44,50800.0,19.44,19.45,19.43,19.44,50800.0
2014-02-11 14:20:00,19.44,19.45,19.43,19.44,62600.0,19.44,19.45,19.43,19.44,62600.0
2014-02-11 14:25:00,19.45,19.45,19.43,19.45,58200.0,19.45,19.45,19.43,19.45,58200.0
2014-02-11 14:30:00,19.44,19.48,19.44,19.48,76500.0,19.44,19.48,19.44,19.48,76500.0
2014-02-11 14:35:00,19.47,19.48,19.47,19.48,42600.0,19.47,19.48,19.47,19.48,42600.0
2014-02-11 14:40:00,19.48,19.48,19.47,19.48,38600.0,19.48,19.48,19.47,19.48,38600.0
2014-02-11 14:45:00,19.48,19.48,19.46,19.48,77400.0,19.48,19.48,19.46,19.48,77400.0
2014-02-11 14:50:00,19.47,19.48,19.47,19.48,38600.0,19.47,19.48,19.47,19.48,38600.0
2014-02-11 14:55:00,19.47,19.48,19.47,19.48,41700.0,19.47,19.48,19.47,19.48,41700.0
2014-02-11 15:00:00,19.47,19.48,19.47,19.48,70000.0,19.47,19.48,19.47,19.48,70000.0
2014-02-11 15:05:00,19.48,19.48,19.47,19.47,36300.0,19.48,19.48,19.47,19.47,36300.0
2014-02-11 15:10:00,19.47,19.48,19.46,19.46,100300.0,19.47,19.48,19.46,19.46,100300.0
2014-02-11 15:15:00,19.47,19.47,19.46,19.47,33200.0,19.47,19.47,19.46,19.47,33200.0
2014-02-11 15:20:00,19.46,19.47,19.45,19.45,70400.0,19.46,19.47,19.45,19.45,70400.0
2014-02-11 15:25:00,19.45,19.46,19.43,19.44,113300.0,19.45,19.46,19.43,19.44,113300.0
2014-02-11 15:30:00,19.44,19.44,19.43,19.44,113200.0,19.44,19.44,19.43,19.44,113200.0
2014-02-11 15:35:00,19.44,19.44,19.43,19.44,55800.0,19.44,19.44,19.43,19.44,55800.0
2014-02-11 15:40:00,19.44,19.45,19.43,19.45,141400.0,19.44,19.45,19.43,19.45,141400.0
2014-02-11 15:45:00,19.45,19.45,19.44,19.45,90600.0,19.45,19.45,19.44,19.45,90600.0
2014-02-11 15:50:00,19.44,19.45,19.44,19.45,90500.0,19.44,19.45,19.44,19.45,90500.0
2014-02-11 15:55:00,19.45,19.46,19.44,19.45,263700.0,19.45,19.46,19.44,19.45,263700.0
2014-02-12 09:30:00,19.5,19.52,19.46,19.47,293700.0,19.5,19.52,19.46,19.47,293700.0
2014-02-12 09:35:00,19.47,19.48,19.45,19.46,95600.0,19.47,19.48,19.45,19.46,95600.0
2014-02-12 09:40:00,19.47,19.47,19.45,19.46,40800.0,19.47,19.47,19.45,19.46,40800.0
2014-02-12 09:45:00,19.45,19.47,19.45,19.45,75500.0,19.45,19.47,19.45,19.45,75500.0
2014-02-12 09:50:00,19.46,19.49,19.45,19.49,59400.0,19.46,19.49,19.45,19.49,59400.0
2014-02-12 09:55:00,19.49,19.49,19.47,19.49,39800.0,19.49,19.49,19.47,19.49,39800.0
2014-02-12 10:00:00,19.49,19.49,19.48,19.48,38800.0,19.49,19.49,19.48,19.48,38800.0
2014-02-12 10:05:00,19.48,19.54,19.48,19.53,175700.0,19.48,19.54,19.48,19.53,175700.0
2014-02-12 10:10:00,19.53,19.62,19.52,19.61,561300.0,19.53,19.62,19.52,19.61,561300.0
2014-02-12 10:15:00,19.6,19.63,19.56,19.57,437300.0,19.6,19.63,19.56,19.57,437300.0
2014-02-12 10:20:00,19.57,19.61,19.57,19.58,132100.0,19.57,19.61,19.57,19.58,132100.0
2014-02-12 10:25:00,19.58,19.63,19.58,19.62,192800.0,19.58,19.63,19.58,19.62,192800.0
2014-02-12 10:30:00,19.62,19.63,19.58,19.59,137600.0,19.62,19.63,19.58,19.59,137600.0
2014-02-12 10:35:00,19.58,19.6,19.57,19.57,60200.0,19.58,19.6,19.57,19.57,60200.0
2014-02-12 10:40:00,19.58,19.59,19.55,19.58,65300.0,19.58,19.59,19.55,19.58,65300.0
2014-02-12 10:45:00,19.59,19.59,19.57,19.58,34200.0,19.59,19.59,19.57,19.58,34200.0
2014-02-12 10:50:00,19.57,19.59,19.57,19.58,9600.0,19.57,19.59,19.57,19.58,9600.0
2014-02-12 10:55:00,19.59,19.6,19.58,19.59,46100.0,19.59,19.6,19.58,19.59,46100.0
2014-02-12 11:00:00,19.59,19.59,19.58,19.59,89000.0,19.59,19.59,19.58,19.59,89000.0
2014-02-12 11:05:00,19.58,19.59,19.56,19.57,163300.0,19.58,19.59,19.56,19.57,163300.0
2014-02-12 11:10:00,19.56,19.57,19.56,19.56,24400.0,19.56,19.57,19.56,19.56,24400.0
2014-02-12 11:15:00,19.57,19.57,19.5,19.52,156700.0,19.57,19.57,19.5,19.52,156700.0
2014-02-12 11:20:00,19.52,19.53,19.51,19.52,67800.0,19.52,19.53,19.51,19.52,67800.0
2014-02-12 11:25:00,19.53,19.56,19.52,19.55,71700.0,19.53,19.56,19.52,19.55,71700.0
2014-02-12 11:30:00,19.55,19.55,19.53,19.55,64000.0,19.55,19.55,19.53,19.55,64000.0
2014-02-12 11:35:00,19.55,19.55,19.54,19.54,28700.0,19.55,19.55,19.54,19.54,28700.0
2014-02-12 11:40:00,19.54,19.55,19.53,19.54,55700.0,19.54,19.55,19.53,19.54,55700.0
2014-02-12 11:45:00,19.54,19.55,19.53,19.55,17400.0,19.54,19.55,19.53,19.55,17400.0
2014-02-12 11:50:00,19.54,19.55,19.53,19.53,60000.0,19.54,19.55,19.53,19.53,60000.0
2014-02-12 11:55:00,19.53,19.55,19.53,19.53,32100.0,19.53,19.55,19.53,19.53,32100.0
2014-02-12 12:00:00,19.53,19.55,19.53,19.54,41000.0,19.53,19.55,19.53,19.54,41000.0
2014-02-12 12:05:00,19.55,19.55,19.54,19.55,18900.0,19.55,19.55,19.54,19.55,18900.0
2014-02-12 12:10:00,19.55,19.58,19.55,19.57,45900.0,19.55,19.58,19.55,19.57,45900.0
2014-02-12 12:15:00,19.57,19.6,19.57,19.59,79900.0,19.57,19.6,19.57,19.59,79900.0
2014-02-12 12:20:00,19.59,19.6,19.58,19.59,61700.0,19.59,19.6,19.58,19.59,61700.0
2014-02-12 12:25:00,19.59,19.6,19.58,19.59,40200.0,19.59,19.6,19.58,19.59,40200.0
2014-02-12 12:30:00,19.6,19.61,19.59,19.6,174900.0,19.6,19.61,19.59,19.6,174900.0
2014-02-12 12:35:00,19.6,19.62,19.59,19.6,43000.0,19.6,19.62,19.59,19.6,43000.0
2014-02-12 12:40:00,19.61,19.61,19.6,19.61,18700.0,19.61,19.61,19.6,19.61,18700.0
2014-02-12 12:45:00,19.6,19.62,19.59,19.61,60100.0,19.6,19.62,19.59,19.61,60100.0
2014-02-12 12:50:00,19.61,19.61,19.6,19.6,21500.0,19.61,19.61,19.6,19.6,21500.0
2014-02-12 12:55:00,19.6,19.6,19.58,19.6,50100.0,19.6,19.6,19.58,19.6,50100.0
2014-02-12 13:00:00,19.59,19.61,19.59,19.6,25100.0,19.59,19.61,19.59,19.6,25100.0
2014-02-12 13:05:00,19.6,19.6,19.59,19.59,11600.0,19.6,19.6,19.59,19.59,11600.0
2014-02-12 13:10:00,19.59,19.6,19.59,19.59,13500.0,19.59,19.6,19.59,19.59,13500.0
2014-02-12 13:15:00,19.59,19.6,19.59,19.59,30000.0,19.59,19.6,19.59,19.59,30000.0
2014-02-12 13:20:00,19.59,19.59,19.58,19.59,23100.0,19.59,19.59,19.58,19.59,23100.0
2014-02-12 13:25:00,19.58,19.59,19.58,19.58,31800.0,19.58,19.59,19.58,19.58,31800.0
2014-02-12 13:30:00,19.59,19.59,19.58,19.59,6600.0,19.59,19.59,19.58,19.59,6600.0
2014-02-12 13:35:00,19.59,19.61,19.59,19.6,54800.0,19.59,19.61,19.59,19.6,54800.0
2014-02-12 13:40:00,19.6,19.6,19.56,19.57,95800.0,19.6,19.6,19.56,19.57,95800.0
2014-02-12 13:45:00,19.58,19.58,19.56,19.57,18200.0,19.58,19.58,19.56,19.57,18200.0
2014-02-12 13:50:00,19.57,19.58,19.57,19.57,19700.0,19.57,19.58,19.57,19.57,19700.0
2014-02-12 13:55:00,19.57,19.58,19.56,19.57,15300.0,19.57,19.58,19.56,19.57,15300.0
2014-02-12 14:00:00,19.57,19.58,19.57,19.57,27300.0,19.57,19.58,19.57,19.57,27300.0
2014-02-12 14:05:00,19.57,19.57,19.54,19.54,133500.0,19.57,19.57,19.54,19.54,133500.0
2014-02-12 14:10:00,19.54,19.56,19.53,19.56,41500.0,19.54,19.56,19.53,19.56,41500.0
2014-02-12 14:15:00,19.56,19.56,19.54,19.55,18100.0,19.56,19.56,19.54,19.55,18100.0
2014-02-12 14:20:00,19.55,19.56,19.53,19.55,40700.0,19.55,19.56,19.53,19.55,40700.0
2014-02-12 14:25:00,19.56,19.56,19.53,19.54,51400.0,19.56,19.56,19.53,19.54,51400.0
2014-02-12 14:30:00,19.54,19.54,19.51,19.53,101000.0,19.54,19.54,19.51,19.53,101000.0
2014-02-12 14:35:00,19.53,19.54,19.52,19.54,34300.0,19.53,19.54,19.52,19.54,34300.0
2014-02-12 14:40:00,19.53,19.54,19.5,19.5,60200.0,19.53,19.54,19.5,19.5,60200.0
2014-02-12 14:45:00,19.5,19.51,19.45,19.45,251700.0,19.5,19.51,19.45,19.45,251700.0
2014-02-12 14:50:00,19.45,19.47,19.43,19.47,136400.0,19.45,19.47,19.43,19.47,136400.0
2014-02-12 14:55:00,19.46,19.47,19.46,19.47,15600.0,19.46,19.47,19.46,19.47,15600.0
2014-02-12 15:00:00,19.47,19.5,19.47,19.48,68100.0,19.47,19.5,19.47,19.48,68100.0
2014-02-12 15:05:00,19.49,19.49,19.48,19.48,27100.0,19.49,19.49,19.48,19.48,27100.0
2014-02-12 15:10:00,19.48,19.49,19.46,19.47,37800.0,19.48,19.49,19.46,19.47,37800.0
2014-02-12 15:15:00,19.47,19.47,19.45,19.46,74600.0,19.47,19.47,19.45,19.46,74600.0
2014-02-12 15:20:00,19.47,19.49,19.46,19.48,27500.0,19.47,19.49,19.46,19.48,27500.0
2014-02-12 15:25:00,19.49,19.51,19.48,19.5,46400.0,19.49,19.51,19.48,19.5,46400.0
2014-02-12 15:30:00,19.49,19.49,19.45,19.46,73400.0,19.49,19.49,19.45,19.46,73400.0
2014-02-12 15:35:00,19.45,19.46,19.44,19.46,77900.0,19.45,19.46,19.44,19.46,77900.0
2014-02-12 15:40:00,19.45,19.46,19.42,19.43,111500.0,19.45,19.46,19.42,19.43,111500.0
2014-02-12 15:45:00,19.43,19.44,19.42,19.44,54800.0,19.43,19.44,19.42,19.44,54800.0
2014-02-12 15:50:00,19.44,19.44,19.42,19.43,50500.0,19.44,19.44,19.42,19.43,50500.0
2014-02-12 15:55:00,19.42,19.43,19.42,19.42,163400.0,19.42,19.43,19.42,19.42,163400.0
2014-02-13 09:30:00,19.48,19.49,19.47,19.48,70500.0,19.48,19.49,19.47,19.48,70500.0
2014-02-13 09:35:00,19.48,19.54,19.47,19.54,181800.0,19.48,19.54,19.47,19.54,181800.0
2014-02-13 09:40:00,19.54,19.54,19.51,19.51,78400.0,19.54,19.54,19.51,19.51,78400.0
2014-02-13 09:45:00,19.52,19.54,19.51,19.54,85100.0,19.52,19.54,19.51,19.54,85100.0
2014-02-13 09:50:00,19.54,19.55,19.52,19.53,69700.0,19.54,19.55,19.52,19.53,69700.0
2014-02-13 09:55:00,19.53,19.53,19.5,19.51,77300.0,19.53,19.53,19.5,19.51,77300.0
2014-02-13 10:00:00,19.52,19.55,19.51,19.55,66500.0,19.52,19.55,19.51,19.55,66500.0
2014-02-13 10:05:00,19.54,19.56,19.54,19.55,67500.0,19.54,19.56,19.54,19.55,67500.0
2014-02-13 10:10:00,19.55,19.59,19.55,19.59,175300.0,19.55,19.59,19.55,19.59,175300.0
2014-02-13 10:15:00,19.58,19.59,19.55,19.56,97800.0,19.58,19.59,19.55,19.56,97800.0
2014-02-13 10:20:00,19.57,19.58,19.56,19.58,69700.0,19.57,19.58,19.56,19.58,69700.0
2014-02-13 10:25:00,19.58,19.59,19.57,19.57,77300.0,19.58,19.59,19.57,19.57,77300.0
2014-02-13 10:30:00,19.57,19.59,19.56,19.59,126900.0,19.57,19.59,19.56,19.59,126900.0
2014-02-13 10:35:00,19.59,19.59,19.56,19.57,80300.0,19.59,19.59,19.56,19.57,80300.0
2014-02-13 10:40:00,19.57,19.58,19.56,19.56,126900.0,19.57,19.58,19.56,19.56,126900.0
2014-02-13 10:45:00,19.56,19.57,19.54,19.57,79600.0,19.56,19.57,19.54,19.57,79600.0
2014-02-13 10:50:00,19.57,19.57,19.55,19.55,45500.0,19.57,19.57,19.55,19.55,45500.0
2014-02-13 10:55:00,19.55,19.57,19.55,19.57,43200.0,19.55,19.57,19.55,19.57,43200.0
2014-02-13 11:00:00,19.56,19.57,19.55,19.56,26800.0,19.56,19.57,19.55,19.56,26800.0
2014-02-13 11:05:00,19.56,19.57,19.55,19.56,24000.0,19.56,19.57,19.55,19.56,24000.0
2014-02-13 11:10:00,19.56,19.57,19.56,19.56,54600.0,19.56,19.57,19.56,19.56,54600.0
2014-02-13 11:15:00,19.56,19.57,19.56,19.57,13900.0,19.56,19.57,19.56,19.57,13900.0
2014-02-13 11:20:00,19.57,19.58,19.56,19.57,48300.0,19.57,19.58,19.56,19.57,48300.0
2014-02-13 11:25:00,19.56,19.61,19.56,19.59,124900.0,19.56,19.61,19.56,19.59,124900.0
2014-02-13 11:30:00,19.59,19.61,19.59,19.59,50400.0,19.59,19.61,19.59,19.59,50400.0
2014-02-13 11:35:00,19.6,19.63,19.59,19.62,159300.0,19.6,19.63,19.59,19.62,159300.0
2014-02-13 11:40:00,19.62,19.63,19.6,19.62,77900.0,19.62,19.63,19.6,19.62,77900.0
2014-02-13 11:45:00,19.62,19.64,19.59,19.6,209400.0,19.62,19.64,19.59,19.6,209400.0
2014-02-13 11:50:00,19.6,19.62,19.59,19.59,178000.0,19.6,19.62,19.59,19.59,178000.0
2014-02-13 11:55:00,19.59,19.61,19.58,19.61,61000.0,19.59,19.61,19.58,19.61,61000.0
2014-02-13 12:00:00,19.61,19.62,19.6,19.61,47100.0,19.61,19.62,19.6,19.61,47100.0
2014-02-13 12:05:00,19.61,19.61,19.57,19.57,103300.0,19.61,19.61,19.57,19.57,103300.0
2014-02-13 12:10:00,19.58,19.58,19.56,19.57,19300.0,19.58,19.58,19.56,19.57,19300.0
2014-02-13 12:15:00,19.57,19.58,19.56,19.57,28300.0,19.57,19.58,19.56,19.57,28300.0
2014-02-13 12:20:00,19.57,19.59,19.57,19.59,33800.0,19.57,19.59,19.57,19.59,33800.0
2014-02-13 12:25:00,19.59,19.6,19.58,19.59,17900.0,19.59,19.6,19.58,19.59,17900.0
2014-02-13 12:30:00,19.58,19.6,19.58,19.59,27400.0,19.58,19.6,19.58,19.59,27400.0
2014-02-13 12:35:00,19.59,19.61,19.59,19.6,29500.0,19.59,19.61,19.59,19.6,29500.0
2014-02-13 12:40:00,19.6,19.61,19.59,19.61,26500.0,19.6,19.61,19.59,19.61,26500.0
2014-02-13 12:45:00,19.61,19.62,19.6,19.61,128100.0,19.61,19.62,19.6,19.61,128100.0
2014-02-13 12:50:00,19.6,19.61,19.6,19.61,17200.0,19.6,19.61,19.6,19.61,17200.0
2014-02-13 12:55:00,19.61,19.62,19.6,19.61,68900.0,19.61,19.62,19.6,19.61,68900.0
2014-02-13 13:00:00,19.62,19.63,19.61,19.61,150200.0,19.62,19.63,19.61,19.61,150200.0
2014-02-13 13:05:00,19.61,19.62,19.6,19.62,106600.0,19.61,19.62,19.6,19.62,106600.0
2014-02-13 13:10:00,19.62,19.63,19.61,19.62,37200.0,19.62,19.63,19.61,19.62,37200.0
2014-02-13 13:15:00,19.62,19.62,19.6,19.61,23100.0,19.62,19.62,19.6,19.61,23100.0
2014-02-13 13:20:00,19.61,19.65,19.6,19.64,129600.0,19.61,19.65,19.6,19.64,129600.0
2014-02-13 13:25:00,19.63,19.66,19.63,19.63,193100.0,19.63,19.66,19.63,19.63,193100.0
2014-02-13 13:30:00,19.63,19.64,19.62,19.63,90400.0,19.63,19.64,19.62,19.63,90400.0
2014-02-13 13:35:00,19.63,19.63,19.62,19.62,62200.0,19.63,19.63,19.62,19.62,62200.0
2014-02-13 13:40:00,19.62,19.66,19.62,19.65,97200.0,19.62,19.66,19.62,19.65,97200.0
2014-02-13 13:45:00,19.65,19.68,19.64,19.67,191300.0,19.65,19.68,19.64,19.67,191300.0
2014-02-13 13:50:00,19.67,19.68,19.66,19.68,70200.0,19.67,19.68,19.66,19.68,70200.0
2014-02-13 13:55:00,19.67,19.69,19.67,19.68,66600.0,19.67,19.69,19.67,19.68,66600.0
2014-02-13 14:00:00,19.69,19.7,19.69,19.69,69500.0,19.69,19.7,19.69,19.69,69500.0
2014-02-13 14:05:00,19.7,19.71,19.69,19.7,63500.0,19.7,19.71,19.69,19.7,63500.0
2014-02-13 14:10:00,19.7,19.71,19.68,19.68,84000.0,19.7,19.71,19.68,19.68,84000.0
2014-02-13 14:15:00,19.68,19.68,19.65,19.66,213200.0,19.68,19.68,19.65,19.66,213200.0
2014-02-13 14:20:00,19.66,19.67,19.63,19.67,125100.0,19.66,19.67,19.63,19.67,125100.0
2014-02-13 14:25:00,19.66,19.67,19.65,19.66,31100.0,19.66,19.67,19.65,19.66,31100.0
2014-02-13 14:30:00,19.65,19.68,19.65,19.68,108200.0,19.65,19.68,19.65,19.68,108200.0
2014-02-13 14:35:00,19.68,19.68,19.66,19.67,22400.0,19.68,19.68,19.66,19.67,22400.0
2014-02-13 14:40:00,19.67,19.67,19.62,19.62,144100.0,19.67,19.67,19.62,19.62,144100.0
2014-02-13 14:45:00,19.62,19.64,19.62,19.64,132300.0,19.62,19.64,19.62,19.64,132300.0
2014-02-13 14:50:00,19.64,19.65,19.63,19.64,38900.0,19.64,19.65,19.63,19.64,38900.0
2014-02-13 14:55:00,19.64,19.68,19.64,19.66,326900.0,19.64,19.68,19.64,19.66,326900.0
2014-02-13 15:00:00,19.67,19.69,19.66,19.67,99200.0,19.67,19.69,19.66,19.67,99200.0
2014-02-13 15:05:00,19.68,19.68,19.66,19.66,37500.0,19.68,19.68,19.66,19.66,37500.0
2014-02-13 15:10:00,19.67,19.69,19.67,19.69,73500.0,19.67,19.69,19.67,19.69,73500.0
2014-02-13 15:15:00,19.69,19.71,19.68,19.71,91300.0,19.69,19.71,19.68,19.71,91300.0
2014-02-13 15:20:00,19.71,19.74,19.7,19.73,179000.0,19.71,19.74,19.7,19.73,179000.0
2014-02-13 15:25:00,19.73,19.75,19.72,19.72,127900.0,19.73,19.75,19.72,19.72,127900.0
2014-02-13 15:30:00,19.72,19.74,19.72,19.74,93000.0,19.72,19.74,19.72,19.74,93000.0
2014-02-13 15:35:00,19.73,19.75,19.73,19.73,173400.0,19.73,19.75,19.73,19.73,173400.0
2014-02-13 15:40:00,19.74,19.75,19.73,19.74,169600.0,19.74,19.75,19.73,19.74,169600.0
2014-02-13 15:45:00,19.73,19.74,19.73,19.74,99700.0,19.73,19.74,19.73,19.74,99700.0
2014-02-13 15:50:00,19.73,19.75,19.73,19.75,194300.0,19.73,19.75,19.73,19.75,194300.0
2014-02-13 15:55:00,19.74,19.76,19.74,19.75,493600.0,19.74,19.76,19.74,19.75,493600.0
2014-02-14 09:30:00,20.36,20.46,20.36,20.44,963200.0,20.36,20.46,20.36,20.44,963200.0
2014-02-14 09:35:00,20.44,20.45,20.4,20.42,312500.0,20.44,20.45,20.4,20.42,312500.0
2014-02-14 09:40:00,20.42,20.47,20.42,20.46,226700.0,20.42,20.47,20.42,20.46,226700.0
2014-02-14 09:45:00,20.46,20.48,20.45,20.47,152500.0,20.46,20.48,20.45,20.47,152500.0
2014-02-14 09:50:00,20.47,20.49,20.15,20.48,1403400.0,20.47,20.49,20.15,20.48,1403400.0
2014-02-14 09:55:00,20.47,20.48,20.45,20.47,223900.0,20.47,20.48,20.45,20.47,223900.0
2014-02-14 10:00:00,20.47,20.49,20.46,20.48,224800.0,20.47,20.49,20.46,20.48,224800.0
2014-02-14 10:05:00,20.48,20.48,20.45,20.47,337200.0,20.48,20.48,20.45,20.47,337200.0
2014-02-14 10:10:00,20.47,20.47,20.44,20.44,111100.0,20.47,20.47,20.44,20.44,111100.0
2014-02-14 10:15:00,20.44,20.46,20.44,20.45,110900.0,20.44,20.46,20.44,20.45,110900.0
2014-02-14 10:20:00,20.46,20.46,20.45,20.45,147500.0,20.46,20.46,20.45,20.45,147500.0
2014-02-14 10:25:00,20.46,20.46,20.42,20.42,202400.0,20.46,20.46,20.42,20.42,202400.0
2014-02-14 10:30:00,20.43,20.43,20.4,20.41,213100.0,20.43,20.43,20.4,20.41,213100.0
2014-02-14 10:35:00,20.42,20.42,20.38,20.4,266800.0,20.42,20.42,20.38,20.4,266800.0
2014-02-14 10:40:00,20.41,20.42,20.4,20.42,244900.0,20.41,20.42,20.4,20.42,244900.0
2014-02-14 10:45:00,20.42,20.45,20.38,20.39,145800.0,20.42,20.45,20.38,20.39,145800.0
2014-02-14 10:50:00,20.39,20.39,20.35,20.35,237300.0,20.39,20.39,20.35,20.35,237300.0
2014-02-14 10:55:00,20.36,20.38,20.34,20.37,199700.0,20.36,20.38,20.34,20.37,199700.0
2014-02-14 11:00:00,20.37,20.37,20.36,20.37,70500.0,20.37,20.37,20.36,20.37,70500.0
2014-02-14 11:05:00,20.37,20.4,20.37,20.4,70800.0,20.37,20.4,20.37,20.4,70800.0
2014-02-14 11:10:00,20.4,20.4,20.37,20.38,117800.0,20.4,20.4,20.37,20.38,117800.0
2014-02-14 11:15:00,20.38,20.39,20.37,20.38,81800.0,20.38,20.39,20.37,20.38,81800.0
2014-02-14 11:20:00,20.38,20.44,20.38,20.43,205000.0,20.38,20.44,20.38,20.43,205000.0
2014-02-14 11:25:00,20.43,20.45,20.42,20.45,110800.0,20.43,20.45,20.42,20.45,110800.0
2014-02-14 11:30:00,20.44,20.45,20.41,20.42,148000.0,20.44,20.45,20.41,20.42,148000.0
2014-02-14 11:35:00,20.42,20.42,20.4,20.4,153400.0,20.42,20.42,20.4,20.4,153400.0
2014-02-14 11:40:00,20.41,20.42,20.39,20.41,135000.0,20.41,20.42,20.39,20.41,135000.0
2014-02-14 11:45:00,20.41,20.42,20.41,20.42,106500.0,20.41,20.42,20.41,20.42,106500.0
2014-02-14 11:50:00,20.41,20.42,20.4,20.42,129700.0,20.41,20.42,20.4,20.42,129700.0
2014-02-14 11:55:00,20.43,20.44,20.42,20.42,94300.0,20.43,20.44,20.42,20.42,94300.0
2014-02-14 12:00:00,20.42,20.43,20.41,20.41,57000.0,20.42,20.43,20.41,20.41,57000.0
2014-02-14 12:05:00,20.41,20.43,20.41,20.42,56700.0,20.41,20.43,20.41,20.42,56700.0
2014-02-14 12:10:00,20.43,20.43,20.41,20.41,55300.0,20.43,20.43,20.41,20.41,55300.0
2014-02-14 12:15:00,20.42,20.43,20.41,20.42,48400.0,20.42,20.43,20.41,20.42,48400.0
2014-02-14 12:20:00,20.43,20.43,20.42,20.43,36000.0,20.43,20.43,20.42,20.43,36000.0
2014-02-14 12:25:00,20.43,20.43,20.42,20.42,44300.0,20.43,20.43,20.42,20.42,44300.0
2014-02-14 12:30:00,20.42,20.46,20.42,20.45,183900.0,20.42,20.46,20.42,20.45,183900.0
2014-02-14 12:35:00,20.45,20.46,20.44,20.46,61700.0,20.45,20.46,20.44,20.46,61700.0
2014-02-14 12:40:00,20.46,20.47,20.45,20.46,78000.0,20.46,20.47,20.45,20.46,78000.0
2014-02-14 12:45:00,20.46,20.47,20.46,20.47,41700.0,20.46,20.47,20.46,20.47,41700.0
2014-02-14 12:50:00,20.47,20.56,20.46,20.54,655500.0,20.47,20.56,20.46,20.54,655500.0
2014-02-14 12:55:00,20.54,20.55,20.52,20.55,304100.0,20.54,20.55,20.52,20.55,304100.0
2014-02-14 13:00:00,20.54,20.62,20.54,20.61,372900.0,20.54,20.62,20.54,20.61,372900.0
2014-02-14 13:05:00,20.62,20.62,20.57,20.59,255900.0,20.62,20.62,20.57,20.59,255900.0
2014-02-14 13:10:00,20.58,20.62,20.58,20.62,201000.0,20.58,20.62,20.58,20.62,201000.0
2014-02-14 13:15:00,20.62,20.63,20.61,20.62,258700.0,20.62,20.63,20.61,20.62,258700.0
2014-02-14 13:20:00,20.61,20.63,20.59,20.61,331200.0,20.61,20.63,20.59,20.61,331200.0
2014-02-14 13:25:00,20.61,20.61,20.58,20.6,293300.0,20.61,20.61,20.58,20.6,293300.0
2014-02-14 13:30:00,20.6,20.62,20.58,20.58,197700.0,20.6,20.62,20.58,20.58,197700.0
2014-02-14 13:35:00,20.59,20.59,20.56,20.57,85000.0,20.59,20.59,20.56,20.57,85000.0
2014-02-14 13:40:00,20.57,20.58,20.55,20.58,135800.0,20.57,20.58,20.55,20.58,135800.0
2014-02-14 13:45:00,20.58,20.58,20.57,20.57,41900.0,20.58,20.58,20.57,20.57,41900.0
2014-02-14 13:50:00,20.57,20.58,20.57,20.57,46600.0,20.57,20.58,20.57,20.57,46600.0
2014-02-14 13:55:00,20.57,20.58,20.56,20.56,55600.0,20.57,20.58,20.56,20.56,55600.0
2014-02-14 14:00:00,20.56,20.57,20.56,20.57,109500.0,20.56,20.57,20.56,20.57,109500.0
2014-02-14 14:05:00,20.56,20.57,20.54,20.54,102400.0,20.56,20.57,20.54,20.54,102400.0
2014-02-14 14:10:00,20.55,20.56,20.54,20.56,75800.0,20.55,20.56,20.54,20.56,75800.0
2014-02-14 14:15:00,20.55,20.59,20.55,20.59,86200.0,20.55,20.59,20.55,20.59,86200.0
2014-02-14 14:20:00,20.59,20.6,20.58,20.59,80100.0,20.59,20.6,20.58,20.59,80100.0
2014-02-14 14:25:00,20.59,20.59,20.57,20.58,43300.0,20.59,20.59,20.57,20.58,43300.0
2014-02-14 14:30:00,20.58,20.6,20.58,20.58,92300.0,20.58,20.6,20.58,20.58,92300.0
2014-02-14 14:35:00,20.59,20.62,20.59,20.62,69800.0,20.59,20.62,20.59,20.62,69800.0
2014-02-14 14:40:00,20.61,20.62,20.58,20.6,93800.0,20.61,20.62,20.58,20.6,93800.0
2014-02-14 14:45:00,20.59,20.6,20.58,20.59,117300.0,20.59,20.6,20.58,20.59,117300.0
2014-02-14 14:50:00,20.59,20.61,20.59,20.61,75200.0,20.59,20.61,20.59,20.61,75200.0
2014-02-14 14:55:00,20.61,20.63,20.6,20.63,221000.0,20.61,20.63,20.6,20.63,221000.0
2014-02-14 15:00:00,20.63,20.64,20.62,20.64,118900.0,20.63,20.64,20.62,20.64,118900.0
2014-02-14 15:05:00,20.64,20.64,20.62,20.64,125400.0,20.64,20.64,20.62,20.64,125400.0
2014-02-14 15:10:00,20.63,20.64,20.61,20.62,148300.0,20.63,20.64,20.61,20.62,148300.0
2014-02-14 15:15:00,20.61,20.62,20.6,20.6,170400.0,20.61,20.62,20.6,20.6,170400.0
2014-02-14 15:20:00,20.6,20.62,20.6,20.61,201900.0,20.6,20.62,20.6,20.61,201900.0
2014-02-14 15:25:00,20.61,20.62,20.61,20.61,81500.0,20.61,20.62,20.61,20.61,81500.0
2014-02-14 15:30:00,20.61,20.63,20.61,20.62,116800.0,20.61,20.63,20.61,20.62,116800.0
2014-02-14 15:35:00,20.62,20.63,20.62,20.63,95600.0,20.62,20.63,20.62,20.63,95600.0
2014-02-14 15:40:00,20.62,20.63,20.6,20.62,276600.0,20.62,20.63,20.6,20.62,276600.0
2014-02-14 15:45:00,20.62,20.62,20.61,20.62,176700.0,20.62,20.62,20.61,20.62,176700.0
2014-02-14 15:50:00,20.61,20.63,20.61,20.63,362300.0,20.61,20.63,20.61,20.63,362300.0
2014-02-14 15:55:00,20.63,20.65,20.62,20.64,816200.0,20.63,20.65,20.62,20.64,816200.0
2014-02-18 09:30:00,20.87,20.9,20.83,20.85,567100.0,20.87,20.9,20.83,20.85,567100.0
2014-02-18 09:35:00,20.84,20.85,20.78,20.79,314200.0,20.84,20.85,20.78,20.79,314200.0
2014-02-18 09:40:00,20.78,20.81,20.78,20.8,220100.0,20.78,20.81,20.78,20.8,220100.0
2014-02-18 09:45:00,20.8,20.84,20.8,20.82,284400.0,20.8,20.84,20.8,20.82,284400.0
2014-02-18 09:50:00,20.83,20.88,20.82,20.87,202900.0,20.83,20.88,20.82,20.87,202900.0
2014-02-18 09:55:00,20.87,20.87,20.84,20.84,207100.0,20.87,20.87,20.84,20.84,207100.0
2014-02-18 10:00:00,20.85,20.88,20.84,20.87,166900.0,20.85,20.88,20.84,20.87,166900.0
2014-02-18 10:05:00,20.88,20.93,20.87,20.92,279700.0,20.88,20.93,20.87,20.92,279700.0
2014-02-18 10:10:00,20.93,20.94,20.91,20.94,245200.0,20.93,20.94,20.91,20.94,245200.0
2014-02-18 10:15:00,20.93,20.96,20.92,20.94,239900.0,20.93,20.96,20.92,20.94,239900.0
2014-02-18 10:20:00,20.93,20.96,20.93,20.96,491800.0,20.93,20.96,20.93,20.96,491800.0
2014-02-18 10:25:00,20.96,20.98,20.91,20.93,366200.0,20.96,20.98,20.91,20.93,366200.0
2014-02-18 10:30:00,20.93,20.93,20.9,20.92,168200.0,20.93,20.93,20.9,20.92,168200.0
2014-02-18 10:35:00,20.93,20.96,20.92,20.96,112200.0,20.93,20.96,20.92,20.96,112200.0
2014-02-18 10:40:00,20.96,20.97,20.94,20.96,118100.0,20.96,20.97,20.94,20.96,118100.0
2014-02-18 10:45:00,20.95,20.99,20.95,20.99,107400.0,20.95,20.99,20.95,20.99,107400.0
2014-02-18 10:50:00,20.98,20.98,20.96,20.97,77500.0,20.98,20.98,20.96,20.97,77500.0
2014-02-18 10:55:00,20.97,20.97,20.93,20.94,118000.0,20.97,20.97,20.93,20.94,118000.0
2014-02-18 11:00:00,20.94,20.96,20.93,20.96,103600.0,20.94,20.96,20.93,20.96,103600.0
2014-02-18 11:05:00,20.96,20.97,20.95,20.97,115900.0,20.96,20.97,20.95,20.97,115900.0
2014-02-18 11:10:00,20.97,20.99,20.95,20.98,108200.0,20.97,20.99,20.95,20.98,108200.0
2014-02-18 11:15:00,20.98,21.0,20.98,20.99,151800.0,20.98,21.0,20.98,20.99,151800.0
2014-02-18 11:20:00,20.98,21.0,20.98,20.99,64300.0,20.98,21.0,20.98,20.99,64300.0
2014-02-18 11:25:00,21.0,21.0,20.93,20.94,179400.0,21.0,21.0,20.93,20.94,179400.0
2014-02-18 11:30:00,20.95,20.99,20.94,20.98,120400.0,20.95,20.99,20.94,20.98,120400.0
2014-02-18 11:35:00,20.98,20.99,20.97,20.98,103100.0,20.98,20.99,20.97,20.98,103100.0
2014-02-18 11:40:00,20.97,21.02,20.97,21.02,233700.0,20.97,21.02,20.97,21.02,233700.0
2014-02-18 11:45:00,21.01,21.02,20.99,21.0,98300.0,21.01,21.02,20.99,21.0,98300.0
2014-02-18 11:50:00,20.99,21.0,20.95,20.96,106600.0,20.99,21.0,20.95,20.96,106600.0
2014-02-18 11:55:00,20.95,21.01,20.95,21.01,92500.0,20.95,21.01,20.95,21.01,92500.0
2014-02-18 12:00:00,21.01,21.01,20.99,21.0,63900.0,21.01,21.01,20.99,21.0,63900.0
2014-02-18 12:05:00,21.01,21.02,20.99,21.0,63200.0,21.01,21.02,20.99,21.0,63200.0
2014-02-18 12:10:00,21.0,21.01,20.99,21.01,44600.0,21.0,21.01,20.99,21.01,44600.0
2014-02-18 12:15:00,21.01,21.04,21.0,21.03,135300.0,21.01,21.04,21.0,21.03,135300.0
2014-02-18 12:20:00,21.04,21.04,21.0,21.02,102600.0,21.04,21.04,21.0,21.02,102600.0
2014-02-18 12:25:00,21.02,21.03,21.01,21.02,166900.0,21.02,21.03,21.01,21.02,166900.0
2014-02-18 12:30:00,21.02,21.05,21.02,21.03,132200.0,21.02,21.05,21.02,21.03,132200.0
2014-02-18 12:35:00,21.03,21.04,21.02,21.03,45000.0,21.03,21.04,21.02,21.03,45000.0
2014-02-18 12:40:00,21.03,21.05,21.03,21.03,88300.0,21.03,21.05,21.03,21.03,88300.0
2014-02-18 12:45:00,21.04,21.04,21.03,21.04,78600.0,21.04,21.04,21.03,21.04,78600.0
2014-02-18 12:50:00,21.04,21.05,21.04,21.05,152200.0,21.04,21.05,21.04,21.05,152200.0
2014-02-18 12:55:00,21.05,21.05,21.04,21.04,85400.0,21.05,21.05,21.04,21.04,85400.0
2014-02-18 13:00:00,21.05,21.06,21.04,21.05,69300.0,21.05,21.06,21.04,21.05,69300.0
2014-02-18 13:05:00,21.04,21.07,21.04,21.07,85900.0,21.04,21.07,21.04,21.07,85900.0
2014-02-18 13:10:00,21.07,21.08,21.06,21.06,131400.0,21.07,21.08,21.06,21.06,131400.0
2014-02-18 13:15:00,21.07,21.07,21.06,21.07,56100.0,21.07,21.07,21.06,21.07,56100.0
2014-02-18 13:20:00,21.06,21.08,21.04,21.07,83800.0,21.06,21.08,21.04,21.07,83800.0
2014-02-18 13:25:00,21.07,21.08,21.05,21.08,82800.0,21.07,21.08,21.05,21.08,82800.0
2014-02-18 13:30:00,21.08,21.08,21.07,21.07,36300.0,21.08,21.08,21.07,21.07,36300.0
2014-02-18 13:35:00,21.07,21.1,21.07,21.09,118000.0,21.07,21.1,21.07,21.09,118000.0
2014-02-18 13:40:00,21.08,21.09,21.06,21.07,128500.0,21.08,21.09,21.06,21.07,128500.0
2014-02-18 13:45:00,21.07,21.08,21.07,21.07,34600.0,21.07,21.08,21.07,21.07,34600.0
2014-02-18 13:50:00,21.07,21.07,21.06,21.07,60200.0,21.07,21.07,21.06,21.07,60200.0
2014-02-18 13:55:00,21.06,21.07,21.05,21.06,114000.0,21.06,21.07,21.05,21.06,114000.0
2014-02-18 14:00:00,21.06,21.07,21.05,21.07,69800.0,21.06,21.07,21.05,21.07,69800.0
2014-02-18 14:05:00,21.07,21.07,21.06,21.07,64800.0,21.07,21.07,21.06,21.07,64800.0
2014-02-18 14:10:00,21.07,21.07,21.04,21.04,92300.0,21.07,21.07,21.04,21.04,92300.0
2014-02-18 14:15:00,21.05,21.06,21.04,21.05,57300.0,21.05,21.06,21.04,21.05,57300.0
2014-02-18 14:20:00,21.04,21.05,21.02,21.04,141200.0,21.04,21.05,21.02,21.04,141200.0
2014-02-18 14:25:00,21.05,21.05,21.04,21.05,70600.0,21.05,21.05,21.04,21.05,70600.0
2014-02-18 14:30:00,21.05,21.07,21.04,21.05,107100.0,21.05,21.07,21.04,21.05,107100.0
2014-02-18 14:35:00,21.06,21.08,21.06,21.07,123600.0,21.06,21.08,21.06,21.07,123600.0
2014-02-18 14:40:00,21.07,21.08,21.06,21.06,33300.0,21.07,21.08,21.06,21.06,33300.0
2014-02-18 14:45:00,21.06,21.09,21.06,21.08,121100.0,21.06,21.09,21.06,21.08,121100.0
2014-02-18 14:50:00,21.07,21.07,21.05,21.05,169300.0,21.07,21.07,21.05,21.05,169300.0
2014-02-18 14:55:00,21.06,21.07,21.04,21.06,78500.0,21.06,21.07,21.04,21.06,78500.0
2014-02-18 15:00:00,21.07,21.08,21.06,21.07,89400.0,21.07,21.08,21.06,21.07,89400.0
2014-02-18 15:05:00,21.08,21.1,21.07,21.08,95900.0,21.08,21.1,21.07,21.08,95900.0
2014-02-18 15:10:00,21.07,21.09,21.07,21.09,120600.0,21.07,21.09,21.07,21.09,120600.0
2014-02-18 15:15:00,21.08,21.09,21.07,21.08,59500.0,21.08,21.09,21.07,21.08,59500.0
2014-02-18 15:20:00,21.07,21.1,21.07,21.08,80200.0,21.07,21.1,21.07,21.08,80200.0
2014-02-18 15:25:00,21.08,21.1,21.08,21.1,62900.0,21.08,21.1,21.08,21.1,62900.0
2014-02-18 15:30:00,21.1,21.12,21.09,21.12,171500.0,21.1,21.12,21.09,21.12,171500.0
2014-02-18 15:35:00,21.12,21.13,21.11,21.12,145500.0,21.12,21.13,21.11,21.12,145500.0
2014-02-18 15:40:00,21.13,21.13,21.11,21.12,199400.0,21.13,21.13,21.11,21.12,199400.0
2014-02-18 15:45:00,21.11,21.13,21.11,21.12,284900.0,21.11,21.13,21.11,21.12,284900.0
2014-02-18 15:50:00,21.12,21.12,21.11,21.12,183000.0,21.12,21.12,21.11,21.12,183000.0
2014-02-18 15:55:00,21.12,21.13,21.11,21.13,659800.0,21.12,21.13,21.11,21.13,659800.0
2014-02-19 09:30:00,21.01,21.01,20.98,20.99,403600.0,21.01,21.01,20.98,20.99,403600.0
2014-02-19 09:35:00,20.99,21.0,20.95,20.96,157800.0,20.99,21.0,20.95,20.96,157800.0
2014-02-19 09:40:00,20.95,20.97,20.95,20.96,197700.0,20.95,20.97,20.95,20.96,197700.0
2014-02-19 09:45:00,20.96,21.0,20.96,20.99,228700.0,20.96,21.0,20.96,20.99,228700.0
2014-02-19 09:50:00,20.99,21.05,20.98,21.03,257700.0,20.99,21.05,20.98,21.03,257700.0
2014-02-19 09:55:00,21.03,21.04,21.02,21.03,127300.0,21.03,21.04,21.02,21.03,127300.0
2014-02-19 10:00:00,21.02,21.03,21.0,21.01,117100.0,21.02,21.03,21.0,21.01,117100.0
2014-02-19 10:05:00,21.01,21.04,21.01,21.04,130800.0,21.01,21.04,21.01,21.04,130800.0
2014-02-19 10:10:00,21.04,21.04,21.01,21.03,143300.0,21.04,21.04,21.01,21.03,143300.0
2014-02-19 10:15:00,21.03,21.03,21.0,21.01,91000.0,21.03,21.03,21.0,21.01,91000.0
2014-02-19 10:20:00,21.01,21.02,20.99,21.02,130100.0,21.01,21.02,20.99,21.02,130100.0
2014-02-19 10:25:00,21.02,21.02,21.0,21.0,90500.0,21.02,21.02,21.0,21.0,90500.0
2014-02-19 10:30:00,21.0,21.03,21.0,21.03,58500.0,21.0,21.03,21.0,21.03,58500.0
2014-02-19 10:35:00,21.03,21.04,21.02,21.04,97500.0,21.03,21.04,21.02,21.04,97500.0
2014-02-19 10:40:00,21.03,21.04,21.02,21.03,113500.0,21.03,21.04,21.02,21.03,113500.0
2014-02-19 10:45:00,21.03,21.05,21.03,21.04,50500.0,21.03,21.05,21.03,21.04,50500.0
2014-02-19 10:50:00,21.04,21.05,21.03,21.05,57500.0,21.04,21.05,21.03,21.05,57500.0
2014-02-19 10:55:00,21.04,21.05,21.02,21.02,42400.0,21.04,21.05,21.02,21.02,42400.0
2014-02-19 11:00:00,21.02,21.04,21.01,21.03,52900.0,21.02,21.04,21.01,21.03,52900.0
2014-02-19 11:05:00,21.02,21.04,21.0,21.04,254000.0,21.02,21.04,21.0,21.04,254000.0
2014-02-19 11:10:00,21.04,21.05,21.01,21.02,50600.0,21.04,21.05,21.01,21.02,50600.0
2014-02-19 11:15:00,21.02,21.03,21.01,21.02,45000.0,21.02,21.03,21.01,21.02,45000.0
2014-02-19 11:20:00,21.02,21.02,21.0,21.0,141300.0,21.02,21.02,21.0,21.0,141300.0
2014-02-19 11:25:00,21.0,21.01,20.98,21.01,178100.0,21.0,21.01,20.98,21.01,178100.0
2014-02-19 11:30:00,21.0,21.01,20.97,20.98,91800.0,21.0,21.01,20.97,20.98,91800.0
2014-02-19 11:35:00,20.97,21.0,20.97,20.99,74200.0,20.97,21.0,20.97,20.99,74200.0
2014-02-19 11:40:00,21.0,21.02,20.99,21.0,57500.0,21.0,21.02,20.99,21.0,57500.0
2014-02-19 11:45:00,21.0,21.02,20.99,21.0,45600.0,21.0,21.02,20.99,21.0,45600.0
2014-02-19 11:50:00,21.01,21.01,21.0,21.01,53400.0,21.01,21.01,21.0,21.01,53400.0
2014-02-19 11:55:00,21.0,21.02,21.0,21.02,64400.0,21.0,21.02,21.0,21.02,64400.0
2014-02-19 12:00:00,21.01,21.02,21.0,21.01,70800.0,21.01,21.02,21.0,21.01,70800.0
2014-02-19 12:05:00,21.01,21.03,21.01,21.02,179900.0,21.01,21.03,21.01,21.02,179900.0
2014-02-19 12:10:00,21.02,21.02,21.0,21.0,54600.0,21.02,21.02,21.0,21.0,54600.0
2014-02-19 12:15:00,21.0,21.01,21.0,21.0,52400.0,21.0,21.01,21.0,21.0,52400.0
2014-02-19 12:20:00,21.0,21.0,20.96,20.96,75200.0,21.0,21.0,20.96,20.96,75200.0
2014-02-19 12:25:00,20.96,21.0,20.96,20.99,66600.0,20.96,21.0,20.96,20.99,66600.0
2014-02-19 12:30:00,20.99,21.01,20.98,21.01,67300.0,20.99,21.01,20.98,21.01,67300.0
2014-02-19 12:35:00,21.01,21.01,21.0,21.01,34600.0,21.01,21.01,21.0,21.01,34600.0
2014-02-19 12:40:00,21.01,21.01,21.0,21.0,19000.0,21.01,21.01,21.0,21.0,19000.0
2014-02-19 12:45:00,21.0,21.02,20.99,21.01,39400.0,21.0,21.02,20.99,21.01,39400.0
2014-02-19 12:50:00,21.0,21.02,21.0,21.02,19500.0,21.0,21.02,21.0,21.02,19500.0
2014-02-19 12:55:00,21.02,21.02,20.99,20.99,52600.0,21.02,21.02,20.99,20.99,52600.0
2014-02-19 13:00:00,21.0,21.01,21.0,21.01,17000.0,21.0,21.01,21.0,21.01,17000.0
2014-02-19 13:05:00,21.0,21.02,20.99,21.0,53800.0,21.0,21.02,20.99,21.0,53800.0
2014-02-19 13:10:00,21.0,21.01,20.99,21.01,58100.0,21.0,21.01,20.99,21.01,58100.0
2014-02-19 13:15:00,21.0,21.01,21.0,21.01,21000.0,21.0,21.01,21.0,21.01,21000.0
2014-02-19 13:20:00,21.01,21.02,21.0,21.02,37900.0,21.01,21.02,21.0,21.02,37900.0
2014-02-19 13:25:00,21.03,21.03,21.01,21.03,42200.0,21.03,21.03,21.01,21.03,42200.0
2014-02-19 13:30:00,21.03,21.03,21.01,21.02,18000.0,21.03,21.03,21.01,21.02,18000.0
2014-02-19 13:35:00,21.01,21.02,21.01,21.01,17100.0,21.01,21.02,21.01,21.01,17100.0
2014-02-19 13:40:00,21.01,21.03,21.01,21.03,30500.0,21.01,21.03,21.01,21.03,30500.0
2014-02-19 13:45:00,21.02,21.03,21.01,21.01,58000.0,21.02,21.03,21.01,21.01,58000.0
2014-02-19 13:50:00,21.02,21.02,21.01,21.02,23600.0,21.02,21.02,21.01,21.02,23600.0
2014-02-19 13:55:00,21.01,21.02,21.01,21.02,56700.0,21.01,21.02,21.01,21.02,56700.0
2014-02-19 14:00:00,21.02,21.03,20.85,20.89,520700.0,21.02,21.03,20.85,20.89,520700.0
2014-02-19 14:05:00,20.89,20.95,20.82,20.95,392900.0,20.89,20.95,20.82,20.95,392900.0
2014-02-19 14:10:00,20.95,20.95,20.89,20.91,175800.0,20.95,20.95,20.89,20.91,175800.0
2014-02-19 14:15:00,20.9,20.91,20.87,20.9,96500.0,20.9,20.91,20.87,20.9,96500.0
2014-02-19 14:20:00,20.9,20.9,20.82,20.85,159300.0,20.9,20.9,20.82,20.85,159300.0
2014-02-19 14:25:00,20.85,20.89,20.83,20.88,92600.0,20.85,20.89,20.83,20.88,92600.0
2014-02-19 14:30:00,20.87,20.88,20.85,20.86,109700.0,20.87,20.88,20.85,20.86,109700.0
2014-02-19 14:35:00,20.87,20.91,20.87,20.9,139400.0,20.87,20.91,20.87,20.9,139400.0
2014-02-19 14:40:00,20.9,20.9,20.88,20.89,70700.0,20.9,20.9,20.88,20.89,70700.0
2014-02-19 14:45:00,20.9,20.9,20.87,20.88,72800.0,20.9,20.9,20.87,20.88,72800.0
2014-02-19 14:50:00,20.88,20.9,20.87,20.88,52200.0,20.88,20.9,20.87,20.88,52200.0
2014-02-19 14:55:00,20.88,20.88,20.85,20.85,75900.0,20.88,20.88,20.85,20.85,75900.0
2014-02-19 15:00:00,20.86,20.88,20.8,20.83,220700.0,20.86,20.88,20.8,20.83,220700.0
2014-02-19 15:05:00,20.83,20.84,20.82,20.83,167300.0,20.83,20.84,20.82,20.83,167300.0
2014-02-19 15:10:00,20.83,20.84,20.81,20.83,137800.0,20.83,20.84,20.81,20.83,137800.0
2014-02-19 15:15:00,20.82,20.85,20.81,20.82,128000.0,20.82,20.85,20.81,20.82,128000.0
2014-02-19 15:20:00,20.82,20.83,20.71,20.73,590600.0,20.82,20.83,20.71,20.73,590600.0
2014-02-19 15:25:00,20.73,20.74,20.67,20.7,526900.0,20.73,20.74,20.67,20.7,526900.0
2014-02-19 15:30:00,20.69,20.7,20.61,20.61,517700.0,20.69,20.7,20.61,20.61,517700.0
2014-02-19 15:35:00,20.6,20.65,20.59,20.63,522200.0,20.6,20.65,20.59,20.63,522200.0
2014-02-19 15:40:00,20.63,20.64,20.6,20.61,258000.0,20.63,20.64,20.6,20.61,258000.0
2014-02-19 15:45:00,20.61,20.61,20.56,20.58,479700.0,20.61,20.61,20.56,20.58,479700.0
2014-02-19 15:50:00,20.59,20.59,20.57,20.57,294800.0,20.59,20.59,20.57,20.57,294800.0
2014-02-19 15:55:00,20.57,20.62,20.57,20.61,699700.0,20.57,20.62,20.57,20.61,699700.0
2014-02-20 09:30:00,20.85,20.87,20.79,20.81,352300.0,20.85,20.87,20.79,20.81,352300.0
2014-02-20 09:35:00,20.81,20.83,20.79,20.81,145800.0,20.81,20.83,20.79,20.81,145800.0
2014-02-20 09:40:00,20.81,20.84,20.81,20.83,139500.0,20.81,20.84,20.81,20.83,139500.0
2014-02-20 09:45:00,20.83,20.85,20.82,20.84,93400.0,20.83,20.85,20.82,20.84,93400.0
2014-02-20 09:50:00,20.84,20.88,20.84,20.88,85200.0,20.84,20.88,20.84,20.88,85200.0
2014-02-20 09:55:00,20.87,20.88,20.86,20.88,97200.0,20.87,20.88,20.86,20.88,97200.0
2014-02-20 10:00:00,20.88,20.99,20.88,20.89,451600.0,20.88,20.99,20.88,20.89,451600.0
2014-02-20 10:05:00,20.9,20.92,20.89,20.92,133000.0,20.9,20.92,20.89,20.92,133000.0
2014-02-20 10:10:00,20.92,20.92,20.89,20.89,130400.0,20.92,20.92,20.89,20.89,130400.0
2014-02-20 10:15:00,20.89,20.89,20.86,20.88,123300.0,20.89,20.89,20.86,20.88,123300.0
2014-02-20 10:20:00,20.89,20.9,20.88,20.89,54800.0,20.89,20.9,20.88,20.89,54800.0
2014-02-20 10:25:00,20.89,20.89,20.85,20.86,102400.0,20.89,20.89,20.85,20.86,102400.0
2014-02-20 10:30:00,20.86,20.88,20.86,20.88,120900.0,20.86,20.88,20.86,20.88,120900.0
2014-02-20 10:35:00,20.88,20.91,20.88,20.89,137100.0,20.88,20.91,20.88,20.89,137100.0
2014-02-20 10:40:00,20.89,20.91,20.88,20.91,121700.0,20.89,20.91,20.88,20.91,121700.0
2014-02-20 10:45:00,20.91,20.94,20.88,20.9,169500.0,20.91,20.94,20.88,20.9,169500.0
2014-02-20 10:50:00,20.89,20.91,20.88,20.88,61500.0,20.89,20.91,20.88,20.88,61500.0
2014-02-20 10:55:00,20.87,20.91,20.86,20.9,71500.0,20.87,20.91,20.86,20.9,71500.0
2014-02-20 11:00:00,20.91,20.91,20.88,20.89,93000.0,20.91,20.91,20.88,20.89,93000.0
2014-02-20 11:05:00,20.89,20.9,20.88,20.89,77900.0,20.89,20.9,20.88,20.89,77900.0
2014-02-20 11:10:00,20.88,20.9,20.88,20.89,37400.0,20.88,20.9,20.88,20.89,37400.0
2014-02-20 11:15:00,20.89,20.9,20.87,20.87,48700.0,20.89,20.9,20.87,20.87,48700.0
2014-02-20 11:20:00,20.87,20.88,20.85,20.85,63500.0,20.87,20.88,20.85,20.85,63500.0
2014-02-20 11:25:00,20.86,20.88,20.84,20.86,127000.0,20.86,20.88,20.84,20.86,127000.0
2014-02-20 11:30:00,20.86,20.88,20.85,20.85,162000.0,20.86,20.88,20.85,20.85,162000.0
2014-02-20 11:35:00,20.86,20.87,20.85,20.86,38100.0,20.86,20.87,20.85,20.86,38100.0
2014-02-20 11:40:00,20.87,20.87,20.86,20.86,16800.0,20.87,20.87,20.86,20.86,16800.0
2014-02-20 11:45:00,20.87,20.87,20.86,20.87,30600.0,20.87,20.87,20.86,20.87,30600.0
2014-02-20 11:50:00,20.87,20.87,20.85,20.86,38200.0,20.87,20.87,20.85,20.86,38200.0
2014-02-20 11:55:00,20.86,20.88,20.86,20.88,67700.0,20.86,20.88,20.86,20.88,67700.0
2014-02-20 12:00:00,20.88,20.88,20.87,20.87,31200.0,20.88,20.88,20.87,20.87,31200.0
2014-02-20 12:05:00,20.88,20.88,20.83,20.84,177500.0,20.88,20.88,20.83,20.84,177500.0
2014-02-20 12:10:00,20.84,20.86,20.84,20.86,27200.0,20.84,20.86,20.84,20.86,27200.0
2014-02-20 12:15:00,20.86,20.87,20.86,20.86,36800.0,20.86,20.87,20.86,20.86,36800.0
2014-02-20 12:20:00,20.87,20.88,20.86,20.87,31700.0,20.87,20.88,20.86,20.87,31700.0
2014-02-20 12:25:00,20.87,20.89,20.86,20.89,53900.0,20.87,20.89,20.86,20.89,53900.0
2014-02-20 12:30:00,20.88,20.89,20.87,20.88,53500.0,20.88,20.89,20.87,20.88,53500.0
2014-02-20 12:35:00,20.88,20.89,20.87,20.89,28200.0,20.88,20.89,20.87,20.89,28200.0
2014-02-20 12:40:00,20.89,20.9,20.88,20.89,80700.0,20.89,20.9,20.88,20.89,80700.0
2014-02-20 12:45:00,20.89,20.9,20.88,20.88,47600.0,20.89,20.9,20.88,20.88,47600.0
2014-02-20 12:50:00,20.88,20.89,20.87,20.87,25300.0,20.88,20.89,20.87,20.87,25300.0
2014-02-20 12:55:00,20.88,20.88,20.86,20.86,12000.0,20.88,20.88,20.86,20.86,12000.0
2014-02-20 13:00:00,20.86,20.88,20.85,20.87,69100.0,20.86,20.88,20.85,20.87,69100.0
2014-02-20 13:05:00,20.88,20.89,20.86,20.87,75700.0,20.88,20.89,20.86,20.87,75700.0
2014-02-20 13:10:00,20.87,20.88,20.86,20.87,35300.0,20.87,20.88,20.86,20.87,35300.0
2014-02-20 13:15:00,20.87,20.88,20.87,20.88,9800.0,20.87,20.88,20.87,20.88,9800.0
2014-02-20 13:20:00,20.87,20.88,20.85,20.86,54600.0,20.87,20.88,20.85,20.86,54600.0
2014-02-20 13:25:00,20.86,20.87,20.84,20.85,85100.0,20.86,20.87,20.84,20.85,85100.0
2014-02-20 13:30:00,20.85,20.86,20.85,20.86,17200.0,20.85,20.86,20.85,20.86,17200.0
2014-02-20 13:35:00,20.85,20.86,20.84,20.85,21500.0,20.85,20.86,20.84,20.85,21500.0
2014-02-20 13:40:00,20.85,20.85,20.84,20.85,19500.0,20.85,20.85,20.84,20.85,19500.0
2014-02-20 13:45:00,20.85,20.85,20.84,20.84,38900.0,20.85,20.85,20.84,20.84,38900.0
2014-02-20 13:50:00,20.85,20.86,20.84,20.85,33400.0,20.85,20.86,20.84,20.85,33400.0
2014-02-20 13:55:00,20.86,20.86,20.85,20.85,7800.0,20.86,20.86,20.85,20.85,7800.0
2014-02-20 14:00:00,20.86,20.87,20.85,20.87,46600.0,20.86,20.87,20.85,20.87,46600.0
2014-02-20 14:05:00,20.87,20.9,20.86,20.88,89200.0,20.87,20.9,20.86,20.88,89200.0
2014-02-20 14:10:00,20.88,20.88,20.86,20.86,31000.0,20.88,20.88,20.86,20.86,31000.0
2014-02-20 14:15:00,20.86,20.87,20.85,20.85,17700.0,20.86,20.87,20.85,20.85,17700.0
2014-02-20 14:20:00,20.85,20.86,20.84,20.86,82300.0,20.85,20.86,20.84,20.86,82300.0
2014-02-20 14:25:00,20.86,20.87,20.85,20.87,22100.0,20.86,20.87,20.85,20.87,22100.0
2014-02-20 14:30:00,20.87,20.88,20.86,20.88,156100.0,20.87,20.88,20.86,20.88,156100.0
2014-02-20 14:35:00,20.88,20.89,20.88,20.88,22400.0,20.88,20.89,20.88,20.88,22400.0
2014-02-20 14:40:00,20.89,20.93,20.89,20.93,77600.0,20.89,20.93,20.89,20.93,77600.0
2014-02-20 14:45:00,20.92,20.96,20.92,20.96,122100.0,20.92,20.96,20.92,20.96,122100.0
2014-02-20 14:50:00,20.96,20.99,20.95,20.99,82000.0,20.96,20.99,20.95,20.99,82000.0
2014-02-20 14:55:00,20.99,21.04,20.96,20.96,192000.0,20.99,21.04,20.96,20.96,192000.0
2014-02-20 15:00:00,20.97,20.98,20.96,20.98,53600.0,20.97,20.98,20.96,20.98,53600.0
2014-02-20 15:05:00,20.98,20.98,20.93,20.94,70300.0,20.98,20.98,20.93,20.94,70300.0
2014-02-20 15:10:00,20.94,20.98,20.94,20.96,51900.0,20.94,20.98,20.94,20.96,51900.0
2014-02-20 15:15:00,20.96,21.01,20.96,21.0,52200.0,20.96,21.01,20.96,21.0,52200.0
2014-02-20 15:20:00,21.0,21.04,20.99,21.01,69700.0,21.0,21.04,20.99,21.01,69700.0
2014-02-20 15:25:00,21.01,21.01,20.97,20.98,174900.0,21.01,21.01,20.97,20.98,174900.0
2014-02-20 15:30:00,20.99,21.02,20.98,21.02,91300.0,20.99,21.02,20.98,21.02,91300.0
2014-02-20 15:35:00,21.02,21.03,21.01,21.01,100300.0,21.02,21.03,21.01,21.01,100300.0
2014-02-20 15:40:00,21.01,21.03,21.01,21.02,219000.0,21.01,21.03,21.01,21.02,219000.0
2014-02-20 15:45:00,21.03,21.07,21.02,21.06,221500.0,21.03,21.07,21.02,21.06,221500.0
2014-02-20 15:50:00,21.07,21.08,21.01,21.01,431700.0,21.07,21.08,21.01,21.01,431700.0
2014-02-20 15:55:00,21.01,21.03,20.99,21.02,396800.0,21.01,21.03,20.99,21.02,396800.0
2014-02-21 09:30:00,20.95,20.95,20.93,20.94,148500.0,20.95,20.95,20.93,20.94,148500.0
2014-02-21 09:35:00,20.94,20.95,20.93,20.94,80100.0,20.94,20.95,20.93,20.94,80100.0
2014-02-21 09:40:00,20.93,20.94,20.92,20.92,39000.0,20.93,20.94,20.92,20.92,39000.0
2014-02-21 09:45:00,20.92,20.96,20.92,20.96,115200.0,20.92,20.96,20.92,20.96,115200.0
2014-02-21 09:50:00,20.96,20.97,20.95,20.97,98400.0,20.96,20.97,20.95,20.97,98400.0
2014-02-21 09:55:00,20.97,20.99,20.96,20.97,106700.0,20.97,20.99,20.96,20.97,106700.0
2014-02-21 10:00:00,20.97,20.98,20.95,20.96,131600.0,20.97,20.98,20.95,20.96,131600.0
2014-02-21 10:05:00,20.96,20.96,20.95,20.95,72200.0,20.96,20.96,20.95,20.95,72200.0
2014-02-21 10:10:00,20.95,20.96,20.94,20.95,82900.0,20.95,20.96,20.94,20.95,82900.0
2014-02-21 10:15:00,20.94,20.95,20.94,20.95,48300.0,20.94,20.95,20.94,20.95,48300.0
2014-02-21 10:20:00,20.95,20.96,20.95,20.95,32400.0,20.95,20.96,20.95,20.95,32400.0
2014-02-21 10:25:00,20.95,20.99,20.95,20.97,128800.0,20.95,20.99,20.95,20.97,128800.0
2014-02-21 10:30:00,20.98,20.98,20.93,20.93,98700.0,20.98,20.98,20.93,20.93,98700.0
2014-02-21 10:35:00,20.92,20.93,20.9,20.92,222300.0,20.92,20.93,20.9,20.92,222300.0
2014-02-21 10:40:00,20.92,20.92,20.9,20.92,68000.0,20.92,20.92,20.9,20.92,68000.0
2014-02-21 10:45:00,20.91,20.92,20.9,20.91,34000.0,20.91,20.92,20.9,20.91,34000.0
2014-02-21 10:50:00,20.9,20.95,20.9,20.94,88300.0,20.9,20.95,20.9,20.94,88300.0
2014-02-21 10:55:00,20.94,20.94,20.91,20.91,52200.0,20.94,20.94,20.91,20.91,52200.0
2014-02-21 11:00:00,20.91,20.92,20.9,20.91,28100.0,20.91,20.92,20.9,20.91,28100.0
2014-02-21 11:05:00,20.9,20.91,20.88,20.89,101500.0,20.9,20.91,20.88,20.89,101500.0
2014-02-21 11:10:00,20.88,20.89,20.84,20.85,182900.0,20.88,20.89,20.84,20.85,182900.0
2014-02-21 11:15:00,20.85,20.85,20.84,20.85,57500.0,20.85,20.85,20.84,20.85,57500.0
2014-02-21 11:20:00,20.84,20.87,20.84,20.86,99400.0,20.84,20.87,20.84,20.86,99400.0
2014-02-21 11:25:00,20.86,20.87,20.85,20.86,64700.0,20.86,20.87,20.85,20.86,64700.0
2014-02-21 11:30:00,20.86,20.88,20.86,20.87,61900.0,20.86,20.88,20.86,20.87,61900.0
2014-02-21 11:35:00,20.87,20.88,20.84,20.86,63000.0,20.87,20.88,20.84,20.86,63000.0
2014-02-21 11:40:00,20.85,20.88,20.85,20.87,50800.0,20.85,20.88,20.85,20.87,50800.0
2014-02-21 11:45:00,20.86,20.87,20.86,20.86,17500.0,20.86,20.87,20.86,20.86,17500.0
2014-02-21 11:50:00,20.87,20.87,20.85,20.85,14800.0,20.87,20.87,20.85,20.85,14800.0
2014-02-21 11:55:00,20.85,20.86,20.85,20.86,42700.0,20.85,20.86,20.85,20.86,42700.0
2014-02-21 12:00:00,20.86,20.87,20.86,20.87,21000.0,20.86,20.87,20.86,20.87,21000.0
2014-02-21 12:05:00,20.87,20.87,20.86,20.87,13600.0,20.87,20.87,20.86,20.87,13600.0
2014-02-21 12:10:00,20.86,20.9,20.86,20.9,87100.0,20.86,20.9,20.86,20.9,87100.0
2014-02-21 12:15:00,20.89,20.9,20.88,20.89,31900.0,20.89,20.9,20.88,20.89,31900.0
2014-02-21 12:20:00,20.88,20.89,20.88,20.88,30200.0,20.88,20.89,20.88,20.88,30200.0
2014-02-21 12:25:00,20.88,20.9,20.88,20.89,17100.0,20.88,20.9,20.88,20.89,17100.0
2014-02-21 12:30:00,20.89,20.89,20.88,20.88,16100.0,20.89,20.89,20.88,20.88,16100.0
2014-02-21 12:35:00,20.88,20.9,20.88,20.9,48500.0,20.88,20.9,20.88,20.9,48500.0
2014-02-21 12:40:00,20.9,20.91,20.9,20.91,23900.0,20.9,20.91,20.9,20.91,23900.0
2014-02-21 12:45:00,20.91,20.92,20.91,20.91,57100.0,20.91,20.92,20.91,20.91,57100.0
2014-02-21 12:50:00,20.9,20.92,20.89,20.91,37000.0,20.9,20.92,20.89,20.91,37000.0
2014-02-21 12:55:00,20.91,20.93,20.9,20.9,44000.0,20.91,20.93,20.9,20.9,44000.0
2014-02-21 13:00:00,20.91,20.95,20.91,20.94,66900.0,20.91,20.95,20.91,20.94,66900.0
2014-02-21 13:05:00,20.95,20.97,20.94,20.95,49800.0,20.95,20.97,20.94,20.95,49800.0
2014-02-21 13:10:00,20.96,20.97,20.95,20.97,35200.0,20.96,20.97,20.95,20.97,35200.0
2014-02-21 13:15:00,20.97,20.98,20.97,20.97,49500.0,20.97,20.98,20.97,20.97,49500.0
2014-02-21 13:20:00,20.97,20.98,20.96,20.96,66000.0,20.97,20.98,20.96,20.96,66000.0
2014-02-21 13:25:00,20.95,20.97,20.95,20.97,68400.0,20.95,20.97,20.95,20.97,68400.0
2014-02-21 13:30:00,20.97,21.09,20.97,21.06,963800.0,20.97,21.09,20.97,21.06,963800.0
2014-02-21 13:35:00,21.07,21.14,21.06,21.1,402200.0,21.07,21.14,21.06,21.1,402200.0
2014-02-21 13:40:00,21.09,21.1,21.04,21.06,169400.0,21.09,21.1,21.04,21.06,169400.0
2014-02-21 13:45:00,21.05,21.09,21.04,21.06,81500.0,21.05,21.09,21.04,21.06,81500.0
2014-02-21 13:50:00,21.06,21.08,21.06,21.07,58100.0,21.06,21.08,21.06,21.07,58100.0
2014-02-21 13:55:00,21.06,21.07,21.04,21.06,123400.0,21.06,21.07,21.04,21.06,123400.0
2014-02-21 14:00:00,21.06,21.07,21.02,21.03,99500.0,21.06,21.07,21.02,21.03,99500.0
2014-02-21 14:05:00,21.03,21.04,20.99,21.0,48100.0,21.03,21.04,20.99,21.0,48100.0
2014-02-21 14:10:00,21.0,21.03,21.0,21.03,99100.0,21.0,21.03,21.0,21.03,99100.0
2014-02-21 14:15:00,21.02,21.04,21.02,21.03,28100.0,21.02,21.04,21.02,21.03,28100.0
2014-02-21 14:20:00,21.03,21.07,21.03,21.07,62900.0,21.03,21.07,21.03,21.07,62900.0
2014-02-21 14:25:00,21.06,21.09,21.04,21.09,114300.0,21.06,21.09,21.04,21.09,114300.0
2014-02-21 14:30:00,21.08,21.09,21.06,21.07,94700.0,21.08,21.09,21.06,21.07,94700.0
2014-02-21 14:35:00,21.07,21.08,21.06,21.06,41400.0,21.07,21.08,21.06,21.06,41400.0
2014-02-21 14:40:00,21.07,21.08,21.06,21.07,82200.0,21.07,21.08,21.06,21.07,82200.0
2014-02-21 14:45:00,21.07,21.07,21.05,21.05,34300.0,21.07,21.07,21.05,21.05,34300.0
2014-02-21 14:50:00,21.05,21.05,21.01,21.01,145900.0,21.05,21.05,21.01,21.01,145900.0
2014-02-21 14:55:00,21.01,21.01,20.94,20.97,376500.0,21.01,21.01,20.94,20.97,376500.0
2014-02-21 15:00:00,20.97,21.01,20.97,21.0,68900.0,20.97,21.01,20.97,21.0,68900.0
2014-02-21 15:05:00,21.0,21.02,20.98,21.0,198700.0,21.0,21.02,20.98,21.0,198700.0
2014-02-21 15:10:00,21.0,21.02,20.99,21.01,39800.0,21.0,21.02,20.99,21.01,39800.0
2014-02-21 15:15:00,21.01,21.01,20.99,21.01,44600.0,21.01,21.01,20.99,21.01,44600.0
2014-02-21 15:20:00,21.01,21.01,20.99,20.99,59400.0,21.01,21.01,20.99,20.99,59400.0
2014-02-21 15:25:00,21.0,21.0,20.98,21.0,50800.0,21.0,21.0,20.98,21.0,50800.0
2014-02-21 15:30:00,20.99,21.01,20.99,20.99,50200.0,20.99,21.01,20.99,20.99,50200.0
2014-02-21 15:35:00,20.99,21.0,20.99,21.0,23200.0,20.99,21.0,20.99,21.0,23200.0
2014-02-21 15:40:00,20.99,21.01,20.99,21.0,52400.0,20.99,21.01,20.99,21.0,52400.0
2014-02-21 15:45:00,21.0,21.01,21.0,21.01,85800.0,21.0,21.01,21.0,21.01,85800.0
2014-02-21 15:50:00,21.01,21.01,20.98,20.99,132700.0,21.01,21.01,20.98,20.99,132700.0
2014-02-21 15:55:00,20.98,20.99,20.97,20.98,339800.0,20.98,20.99,20.97,20.98,339800.0
2014-02-24 09:30:00,21.19,21.19,21.15,21.16,252700.0,21.19,21.19,21.15,21.16,252700.0
2014-02-24 09:35:00,21.17,21.18,21.15,21.18,171500.0,21.17,21.18,21.15,21.18,171500.0
2014-02-24 09:40:00,21.17,21.2,21.17,21.2,165200.0,21.17,21.2,21.17,21.2,165200.0
2014-02-24 09:45:00,21.19,21.2,21.15,21.16,293500.0,21.19,21.2,21.15,21.16,293500.0
2014-02-24 09:50:00,21.16,21.2,21.15,21.18,133300.0,21.16,21.2,21.15,21.18,133300.0
2014-02-24 09:55:00,21.18,21.19,21.16,21.18,130000.0,21.18,21.19,21.16,21.18,130000.0
2014-02-24 10:00:00,21.18,21.2,21.15,21.2,292800.0,21.18,21.2,21.15,21.2,292800.0
2014-02-24 10:05:00,21.19,21.24,21.18,21.22,355200.0,21.19,21.24,21.18,21.22,355200.0
2014-02-24 10:10:00,21.22,21.23,21.2,21.21,304200.0,21.22,21.23,21.2,21.21,304200.0
2014-02-24 10:15:00,21.21,21.25,21.2,21.25,216000.0,21.21,21.25,21.2,21.25,216000.0
2014-02-24 10:20:00,21.25,21.27,21.22,21.25,255000.0,21.25,21.27,21.22,21.25,255000.0
2014-02-24 10:25:00,21.25,21.27,21.22,21.25,136900.0,21.25,21.27,21.22,21.25,136900.0
2014-02-24 10:30:00,21.25,21.25,21.21,21.23,134600.0,21.25,21.25,21.21,21.23,134600.0
2014-02-24 10:35:00,21.23,21.23,21.22,21.23,130300.0,21.23,21.23,21.22,21.23,130300.0
2014-02-24 10:40:00,21.22,21.23,21.21,21.22,122500.0,21.22,21.23,21.21,21.22,122500.0
2014-02-24 10:45:00,21.23,21.24,21.22,21.24,48800.0,21.23,21.24,21.22,21.24,48800.0
2014-02-24 10:50:00,21.24,21.24,21.22,21.23,132500.0,21.24,21.24,21.22,21.23,132500.0
2014-02-24 10:55:00,21.23,21.23,21.21,21.23,91200.0,21.23,21.23,21.21,21.23,91200.0
2014-02-24 11:00:00,21.23,21.23,21.22,21.22,70000.0,21.23,21.23,21.22,21.22,70000.0
2014-02-24 11:05:00,21.22,21.25,21.22,21.25,62000.0,21.22,21.25,21.22,21.25,62000.0
2014-02-24 11:10:00,21.25,21.29,21.25,21.29,108200.0,21.25,21.29,21.25,21.29,108200.0
2014-02-24 11:15:00,21.29,21.3,21.25,21.26,101000.0,21.29,21.3,21.25,21.26,101000.0
2014-02-24 11:20:00,21.26,21.3,21.25,21.29,75900.0,21.26,21.3,21.25,21.29,75900.0
2014-02-24 11:25:00,21.28,21.29,21.27,21.28,31900.0,21.28,21.29,21.27,21.28,31900.0
2014-02-24 11:30:00,21.28,21.3,21.27,21.29,90700.0,21.28,21.3,21.27,21.29,90700.0
2014-02-24 11:35:00,21.29,21.3,21.27,21.27,170900.0,21.29,21.3,21.27,21.27,170900.0
2014-02-24 11:40:00,21.27,21.29,21.26,21.29,104200.0,21.27,21.29,21.26,21.29,104200.0
2014-02-24 11:45:00,21.29,21.29,21.26,21.26,46200.0,21.29,21.29,21.26,21.26,46200.0
2014-02-24 11:50:00,21.27,21.27,21.25,21.25,73400.0,21.27,21.27,21.25,21.25,73400.0
2014-02-24 11:55:00,21.24,21.27,21.24,21.26,57400.0,21.24,21.27,21.24,21.26,57400.0
2014-02-24 12:00:00,21.26,21.29,21.26,21.27,70800.0,21.26,21.29,21.26,21.27,70800.0
2014-02-24 12:05:00,21.27,21.28,21.27,21.28,36800.0,21.27,21.28,21.27,21.28,36800.0
2014-02-24 12:10:00,21.28,21.28,21.26,21.27,68500.0,21.28,21.28,21.26,21.27,68500.0
2014-02-24 12:15:00,21.28,21.29,21.26,21.28,44800.0,21.28,21.29,21.26,21.28,44800.0
2014-02-24 12:20:00,21.28,21.28,21.25,21.26,53200.0,21.28,21.28,21.25,21.26,53200.0
2014-02-24 12:25:00,21.26,21.27,21.26,21.27,33800.0,21.26,21.27,21.26,21.27,33800.0
2014-02-24 12:30:00,21.27,21.27,21.25,21.27,80800.0,21.27,21.27,21.25,21.27,80800.0
2014-02-24 12:35:00,21.27,21.27,21.25,21.25,57600.0,21.27,21.27,21.25,21.25,57600.0
2014-02-24 12:40:00,21.25,21.26,21.25,21.26,36000.0,21.25,21.26,21.25,21.26,36000.0
2014-02-24 12:45:00,21.26,21.26,21.23,21.23,68000.0,21.26,21.26,21.23,21.23,68000.0
2014-02-24 12:50:00,21.24,21.24,21.23,21.24,59300.0,21.24,21.24,21.23,21.24,59300.0
2014-02-24 12:55:00,21.23,21.24,21.23,21.23,50500.0,21.23,21.24,21.23,21.23,50500.0
2014-02-24 13:00:00,21.24,21.25,21.22,21.22,93100.0,21.24,21.25,21.22,21.22,93100.0
2014-02-24 13:05:00,21.23,21.23,21.2,21.2,113500.0,21.23,21.23,21.2,21.2,113500.0
2014-02-24 13:10:00,21.21,21.21,21.2,21.2,25000.0,21.21,21.21,21.2,21.2,25000.0
2014-02-24 13:15:00,21.21,21.22,21.2,21.21,47200.0,21.21,21.22,21.2,21.21,47200.0
2014-02-24 13:20:00,21.22,21.24,21.2,21.21,89700.0,21.22,21.24,21.2,21.21,89700.0
2014-02-24 13:25:00,21.21,21.24,21.21,21.23,48900.0,21.21,21.24,21.21,21.23,48900.0
2014-02-24 13:30:00,21.23,21.26,21.23,21.25,43300.0,21.23,21.26,21.23,21.25,43300.0
2014-02-24 13:35:00,21.26,21.26,21.25,21.26,20700.0,21.26,21.26,21.25,21.26,20700.0
2014-02-24 13:40:00,21.26,21.26,21.25,21.26,46000.0,21.26,21.26,21.25,21.26,46000.0
2014-02-24 13:45:00,21.26,21.26,21.23,21.23,72000.0,21.26,21.26,21.23,21.23,72000.0
2014-02-24 13:50:00,21.23,21.24,21.21,21.22,60600.0,21.23,21.24,21.21,21.22,60600.0
2014-02-24 13:55:00,21.21,21.22,21.2,21.22,26700.0,21.21,21.22,21.2,21.22,26700.0
2014-02-24 14:00:00,21.21,21.23,21.21,21.23,17900.0,21.21,21.23,21.21,21.23,17900.0
2014-02-24 14:05:00,21.22,21.24,21.22,21.23,28800.0,21.22,21.24,21.22,21.23,28800.0
2014-02-24 14:10:00,21.22,21.23,21.22,21.22,26100.0,21.22,21.23,21.22,21.22,26100.0
2014-02-24 14:15:00,21.22,21.23,21.2,21.2,25100.0,21.22,21.23,21.2,21.2,25100.0
2014-02-24 14:20:00,21.2,21.21,21.2,21.2,37600.0,21.2,21.21,21.2,21.2,37600.0
2014-02-24 14:25:00,21.2,21.21,21.2,21.21,13700.0,21.2,21.21,21.2,21.21,13700.0
2014-02-24 14:30:00,21.21,21.22,21.2,21.22,37100.0,21.21,21.22,21.2,21.22,37100.0
2014-02-24 14:35:00,21.21,21.22,21.21,21.21,12000.0,21.21,21.22,21.21,21.21,12000.0
2014-02-24 14:40:00,21.21,21.24,21.21,21.23,66600.0,21.21,21.24,21.21,21.23,66600.0
2014-02-24 14:45:00,21.24,21.24,21.22,21.23,54700.0,21.24,21.24,21.22,21.23,54700.0
2014-02-24 14:50:00,21.22,21.23,21.22,21.23,37200.0,21.22,21.23,21.22,21.23,37200.0
2014-02-24 14:55:00,21.24,21.24,21.23,21.24,40600.0,21.24,21.24,21.23,21.24,40600.0
2014-02-24 15:00:00,21.23,21.24,21.23,21.23,46000.0,21.23,21.24,21.23,21.23,46000.0
2014-02-24 15:05:00,21.23,21.24,21.21,21.21,40600.0,21.23,21.24,21.21,21.21,40600.0
2014-02-24 15:10:00,21.21,21.22,21.2,21.22,30200.0,21.21,21.22,21.2,21.22,30200.0
2014-02-24 15:15:00,21.22,21.22,21.2,21.2,38700.0,21.22,21.22,21.2,21.2,38700.0
2014-02-24 15:20:00,21.21,21.22,21.2,21.21,44000.0,21.21,21.22,21.2,21.21,44000.0
2014-02-24 15:25:00,21.21,21.22,21.19,21.19,85400.0,21.21,21.22,21.19,21.19,85400.0
2014-02-24 15:30:00,21.2,21.2,21.17,21.17,47400.0,21.2,21.2,21.17,21.17,47400.0
2014-02-24 15:35:00,21.18,21.19,21.16,21.17,78300.0,21.18,21.19,21.16,21.17,78300.0
2014-02-24 15:40:00,21.17,21.18,21.16,21.16,71300.0,21.17,21.18,21.16,21.16,71300.0
2014-02-24 15:45:00,21.17,21.18,21.16,21.18,69500.0,21.17,21.18,21.16,21.18,69500.0
2014-02-24 15:50:00,21.18,21.19,21.17,21.18,142500.0,21.18,21.19,21.17,21.18,142500.0
2014-02-24 15:55:00,21.18,21.19,21.16,21.19,287200.0,21.18,21.19,21.16,21.19,287200.0
2014-02-25 09:30:00,20.95,20.97,20.93,20.97,209700.0,20.95,20.97,20.93,20.97,209700.0
2014-02-25 09:35:00,20.97,20.98,20.96,20.98,96800.0,20.97,20.98,20.96,20.98,96800.0
2014-02-25 09:40:00,20.98,21.04,20.97,21.01,151200.0,20.98,21.04,20.97,21.01,151200.0
2014-02-25 09:45:00,21.0,21.06,21.0,21.06,145000.0,21.0,21.06,21.0,21.06,145000.0
2014-02-25 09:50:00,21.06,21.07,21.04,21.05,67100.0,21.06,21.07,21.04,21.05,67100.0
2014-02-25 09:55:00,21.05,21.06,21.04,21.05,38400.0,21.05,21.06,21.04,21.05,38400.0
2014-02-25 10:00:00,21.06,21.13,21.05,21.13,260200.0,21.06,21.13,21.05,21.13,260200.0
2014-02-25 10:05:00,21.13,21.13,21.09,21.09,159700.0,21.13,21.13,21.09,21.09,159700.0
2014-02-25 10:10:00,21.09,21.1,21.05,21.07,64600.0,21.09,21.1,21.05,21.07,64600.0
2014-02-25 10:15:00,21.07,21.11,21.07,21.11,70000.0,21.07,21.11,21.07,21.11,70000.0
2014-02-25 10:20:00,21.1,21.13,21.09,21.12,276000.0,21.1,21.13,21.09,21.12,276000.0
2014-02-25 10:25:00,21.11,21.11,21.08,21.08,79400.0,21.11,21.11,21.08,21.08,79400.0
2014-02-25 10:30:00,21.08,21.09,21.06,21.09,74100.0,21.08,21.09,21.06,21.09,74100.0
2014-02-25 10:35:00,21.1,21.1,21.08,21.08,53100.0,21.1,21.1,21.08,21.08,53100.0
2014-02-25 10:40:00,21.08,21.09,21.08,21.08,93900.0,21.08,21.09,21.08,21.08,93900.0
2014-02-25 10:45:00,21.08,21.1,21.07,21.07,53500.0,21.08,21.1,21.07,21.07,53500.0
2014-02-25 10:50:00,21.07,21.09,21.06,21.08,87400.0,21.07,21.09,21.06,21.08,87400.0
2014-02-25 10:55:00,21.08,21.1,21.06,21.1,42700.0,21.08,21.1,21.06,21.1,42700.0
2014-02-25 11:00:00,21.09,21.13,21.09,21.12,83300.0,21.09,21.13,21.09,21.12,83300.0
2014-02-25 11:05:00,21.11,21.14,21.1,21.12,91600.0,21.11,21.14,21.1,21.12,91600.0
2014-02-25 11:10:00,21.12,21.14,21.1,21.1,109000.0,21.12,21.14,21.1,21.1,109000.0
2014-02-25 11:15:00,21.1,21.11,21.09,21.11,37000.0,21.1,21.11,21.09,21.11,37000.0
2014-02-25 11:20:00,21.11,21.11,21.09,21.1,77700.0,21.11,21.11,21.09,21.1,77700.0
2014-02-25 11:25:00,21.11,21.13,21.1,21.1,38800.0,21.11,21.13,21.1,21.1,38800.0
2014-02-25 11:30:00,21.1,21.12,21.09,21.12,21300.0,21.1,21.12,21.09,21.12,21300.0
2014-02-25 11:35:00,21.12,21.12,21.1,21.11,29100.0,21.12,21.12,21.1,21.11,29100.0
2014-02-25 11:40:00,21.1,21.11,21.09,21.1,28700.0,21.1,21.11,21.09,21.1,28700.0
2014-02-25 11:45:00,21.09,21.11,21.09,21.1,33500.0,21.09,21.11,21.09,21.1,33500.0
2014-02-25 11:50:00,21.11,21.12,21.1,21.12,54100.0,21.11,21.12,21.1,21.12,54100.0
2014-02-25 11:55:00,21.12,21.13,21.11,21.11,22700.0,21.12,21.13,21.11,21.11,22700.0
2014-02-25 12:00:00,21.12,21.12,21.11,21.12,38600.0,21.12,21.12,21.11,21.12,38600.0
2014-02-25 12:05:00,21.11,21.11,21.09,21.1,23700.0,21.11,21.11,21.09,21.1,23700.0
2014-02-25 12:10:00,21.1,21.1,21.09,21.1,20000.0,21.1,21.1,21.09,21.1,20000.0
2014-02-25 12:15:00,21.09,21.1,21.09,21.09,14900.0,21.09,21.1,21.09,21.09,14900.0
2014-02-25 12:20:00,21.09,21.11,21.09,21.1,37500.0,21.09,21.11,21.09,21.1,37500.0
2014-02-25 12:25:00,21.1,21.12,21.1,21.11,47300.0,21.1,21.12,21.1,21.11,47300.0
2014-02-25 12:30:00,21.12,21.15,21.12,21.13,79900.0,21.12,21.15,21.12,21.13,79900.0
2014-02-25 12:35:00,21.14,21.14,21.12,21.13,30200.0,21.14,21.14,21.12,21.13,30200.0
2014-02-25 12:40:00,21.13,21.16,21.12,21.15,54400.0,21.13,21.16,21.12,21.15,54400.0
2014-02-25 12:45:00,21.16,21.16,21.14,21.16,62400.0,21.16,21.16,21.14,21.16,62400.0
2014-02-25 12:50:00,21.16,21.17,21.15,21.16,28800.0,21.16,21.17,21.15,21.16,28800.0
2014-02-25 12:55:00,21.17,21.17,21.14,21.14,35000.0,21.17,21.17,21.14,21.14,35000.0
2014-02-25 13:00:00,21.14,21.14,21.13,21.14,17100.0,21.14,21.14,21.13,21.14,17100.0
2014-02-25 13:05:00,21.13,21.14,21.13,21.13,41800.0,21.13,21.14,21.13,21.13,41800.0
2014-02-25 13:10:00,21.13,21.15,21.13,21.15,28400.0,21.13,21.15,21.13,21.15,28400.0
2014-02-25 13:15:00,21.15,21.16,21.13,21.13,117900.0,21.15,21.16,21.13,21.13,117900.0
2014-02-25 13:20:00,21.12,21.14,21.12,21.13,34300.0,21.12,21.14,21.12,21.13,34300.0
2014-02-25 13:25:00,21.13,21.14,21.12,21.12,24500.0,21.13,21.14,21.12,21.12,24500.0
2014-02-25 13:30:00,21.13,21.13,21.12,21.12,28300.0,21.13,21.13,21.12,21.12,28300.0
2014-02-25 13:35:00,21.12,21.13,21.12,21.12,8200.0,21.12,21.13,21.12,21.12,8200.0
2014-02-25 13:40:00,21.12,21.14,21.12,21.13,31300.0,21.12,21.14,21.12,21.13,31300.0
2014-02-25 13:45:00,21.14,21.14,21.12,21.13,21500.0,21.14,21.14,21.12,21.13,21500.0
2014-02-25 13:50:00,21.13,21.13,21.12,21.13,19300.0,21.13,21.13,21.12,21.13,19300.0
2014-02-25 13:55:00,21.12,21.13,21.11,21.12,48200.0,21.12,21.13,21.11,21.12,48200.0
2014-02-25 14:00:00,21.12,21.13,21.11,21.12,15200.0,21.12,21.13,21.11,21.12,15200.0
2014-02-25 14:05:00,21.12,21.13,21.12,21.13,25500.0,21.12,21.13,21.12,21.13,25500.0
2014-02-25 14:10:00,21.13,21.13,21.12,21.13,19600.0,21.13,21.13,21.12,21.13,19600.0
2014-02-25 14:15:00,21.13,21.13,21.12,21.12,23000.0,21.13,21.13,21.12,21.12,23000.0
2014-02-25 14:20:00,21.13,21.13,21.12,21.12,9200.0,21.13,21.13,21.12,21.12,9200.0
2014-02-25 14:25:00,21.12,21.13,21.12,21.13,43600.0,21.12,21.13,21.12,21.13,43600.0
2014-02-25 14:30:00,21.14,21.14,21.13,21.13,39900.0,21.14,21.14,21.13,21.13,39900.0
2014-02-25 14:35:00,21.14,21.14,21.13,21.14,11100.0,21.14,21.14,21.13,21.14,11100.0
2014-02-25 14:40:00,21.13,21.14,21.13,21.13,41100.0,21.13,21.14,21.13,21.13,41100.0
2014-02-25 14:45:00,21.14,21.14,21.13,21.13,22100.0,21.14,21.14,21.13,21.13,22100.0
2014-02-25 14:50:00,21.14,21.14,21.13,21.13,8000.0,21.14,21.14,21.13,21.13,8000.0
2014-02-25 14:55:00,21.13,21.14,21.13,21.14,9600.0,21.13,21.14,21.13,21.14,9600.0
2014-02-25 15:00:00,21.14,21.14,21.13,21.13,54400.0,21.14,21.14,21.13,21.13,54400.0
2014-02-25 15:05:00,21.13,21.14,21.13,21.13,19400.0,21.13,21.14,21.13,21.13,19400.0
2014-02-25 15:10:00,21.13,21.14,21.13,21.14,27000.0,21.13,21.14,21.13,21.14,27000.0
2014-02-25 15:15:00,21.14,21.14,21.12,21.13,43600.0,21.14,21.14,21.12,21.13,43600.0
2014-02-25 15:20:00,21.13,21.13,21.12,21.13,15200.0,21.13,21.13,21.12,21.13,15200.0
2014-02-25 15:25:00,21.13,21.13,21.03,21.04,177700.0,21.13,21.13,21.03,21.04,177700.0
2014-02-25 15:30:00,21.04,21.09,21.04,21.06,112800.0,21.04,21.09,21.04,21.06,112800.0
2014-02-25 15:35:00,21.06,21.07,21.01,21.03,78800.0,21.06,21.07,21.01,21.03,78800.0
2014-02-25 15:40:00,21.03,21.04,21.02,21.03,164100.0,21.03,21.04,21.02,21.03,164100.0
2014-02-25 15:45:00,21.04,21.04,21.0,21.01,217800.0,21.04,21.04,21.0,21.01,217800.0
2014-02-25 15:50:00,21.01,21.02,21.0,21.01,159100.0,21.01,21.02,21.0,21.01,159100.0
2014-02-25 15:55:00,21.0,21.03,21.0,21.02,216500.0,21.0,21.03,21.0,21.02,216500.0
2014-02-26 09:30:00,20.74,20.78,20.72,20.78,502100.0,20.74,20.78,20.72,20.78,502100.0
2014-02-26 09:35:00,20.77,20.78,20.74,20.75,141600.0,20.77,20.78,20.74,20.75,141600.0
2014-02-26 09:40:00,20.75,20.75,20.62,20.74,1038200.0,20.75,20.75,20.62,20.74,1038200.0
2014-02-26 09:45:00,20.74,20.74,20.7,20.71,76500.0,20.74,20.74,20.7,20.71,76500.0
2014-02-26 09:50:00,20.71,20.71,20.64,20.65,241300.0,20.71,20.71,20.64,20.65,241300.0
2014-02-26 09:55:00,20.65,20.69,20.65,20.69,119400.0,20.65,20.69,20.65,20.69,119400.0
2014-02-26 10:00:00,20.68,20.69,20.62,20.63,330000.0,20.68,20.69,20.62,20.63,330000.0
2014-02-26 10:05:00,20.63,20.69,20.63,20.66,209800.0,20.63,20.69,20.63,20.66,209800.0
2014-02-26 10:10:00,20.66,20.67,20.62,20.65,188400.0,20.66,20.67,20.62,20.65,188400.0
2014-02-26 10:15:00,20.64,20.67,20.62,20.66,152400.0,20.64,20.67,20.62,20.66,152400.0
2014-02-26 10:20:00,20.66,20.68,20.66,20.66,90600.0,20.66,20.68,20.66,20.66,90600.0
2014-02-26 10:25:00,20.66,20.69,20.66,20.67,83500.0,20.66,20.69,20.66,20.67,83500.0
2014-02-26 10:30:00,20.67,20.68,20.64,20.64,79400.0,20.67,20.68,20.64,20.64,79400.0
2014-02-26 10:35:00,20.64,20.64,20.55,20.61,735000.0,20.64,20.64,20.55,20.61,735000.0
2014-02-26 10:40:00,20.61,20.62,20.45,20.48,804400.0,20.61,20.62,20.45,20.48,804400.0
2014-02-26 10:45:00,20.48,20.51,20.43,20.45,367800.0,20.48,20.51,20.43,20.45,367800.0
2014-02-26 10:50:00,20.44,20.45,20.29,20.36,1532700.0,20.44,20.45,20.29,20.36,1532700.0
2014-02-26 10:55:00,20.36,20.42,20.36,20.39,310000.0,20.36,20.42,20.36,20.39,310000.0
2014-02-26 11:00:00,20.39,20.4,20.33,20.4,499700.0,20.39,20.4,20.33,20.4,499700.0
2014-02-26 11:05:00,20.4,20.4,20.36,20.39,151700.0,20.4,20.4,20.36,20.39,151700.0
2014-02-26 11:10:00,20.39,20.41,20.39,20.41,265500.0,20.39,20.41,20.39,20.41,265500.0
2014-02-26 11:15:00,20.4,20.42,20.38,20.41,177000.0,20.4,20.42,20.38,20.41,177000.0
2014-02-26 11:20:00,20.41,20.43,20.41,20.42,193500.0,20.41,20.43,20.41,20.42,193500.0
2014-02-26 11:25:00,20.42,20.43,20.4,20.41,165800.0,20.42,20.43,20.4,20.41,165800.0
2014-02-26 11:30:00,20.41,20.43,20.4,20.43,148400.0,20.41,20.43,20.4,20.43,148400.0
2014-02-26 11:35:00,20.43,20.43,20.41,20.41,70400.0,20.43,20.43,20.41,20.41,70400.0
2014-02-26 11:40:00,20.42,20.42,20.41,20.42,43200.0,20.42,20.42,20.41,20.42,43200.0
2014-02-26 11:45:00,20.41,20.41,20.37,20.4,195100.0,20.41,20.41,20.37,20.4,195100.0
2014-02-26 11:50:00,20.4,20.41,20.39,20.4,62000.0,20.4,20.41,20.39,20.4,62000.0
2014-02-26 11:55:00,20.4,20.41,20.39,20.4,59100.0,20.4,20.41,20.39,20.4,59100.0
2014-02-26 12:00:00,20.41,20.43,20.4,20.43,91200.0,20.41,20.43,20.4,20.43,91200.0
2014-02-26 12:05:00,20.42,20.43,20.41,20.43,62000.0,20.42,20.43,20.41,20.43,62000.0
2014-02-26 12:10:00,20.43,20.43,20.42,20.43,78500.0,20.43,20.43,20.42,20.43,78500.0
2014-02-26 12:15:00,20.43,20.43,20.42,20.43,65500.0,20.43,20.43,20.42,20.43,65500.0
2014-02-26 12:20:00,20.42,20.43,20.41,20.41,51900.0,20.42,20.43,20.41,20.41,51900.0
2014-02-26 12:25:00,20.41,20.48,20.41,20.47,135700.0,20.41,20.48,20.41,20.47,135700.0
2014-02-26 12:30:00,20.47,20.48,20.44,20.45,77500.0,20.47,20.48,20.44,20.45,77500.0
2014-02-26 12:35:00,20.46,20.47,20.45,20.47,142900.0,20.46,20.47,20.45,20.47,142900.0
2014-02-26 12:40:00,20.46,20.48,20.46,20.48,101700.0,20.46,20.48,20.46,20.48,101700.0
2014-02-26 12:45:00,20.48,20.49,20.47,20.48,77200.0,20.48,20.49,20.47,20.48,77200.0
2014-02-26 12:50:00,20.48,20.5,20.48,20.5,47700.0,20.48,20.5,20.48,20.5,47700.0
2014-02-26 12:55:00,20.49,20.52,20.49,20.51,79800.0,20.49,20.52,20.49,20.51,79800.0
2014-02-26 13:00:00,20.51,20.52,20.5,20.5,55100.0,20.51,20.52,20.5,20.5,55100.0
2014-02-26 13:05:00,20.5,20.53,20.5,20.52,121300.0,20.5,20.53,20.5,20.52,121300.0
2014-02-26 13:10:00,20.53,20.54,20.51,20.52,90600.0,20.53,20.54,20.51,20.52,90600.0
2014-02-26 13:15:00,20.52,20.52,20.49,20.49,29900.0,20.52,20.52,20.49,20.49,29900.0
2014-02-26 13:20:00,20.49,20.49,20.44,20.45,122100.0,20.49,20.49,20.44,20.45,122100.0
2014-02-26 13:25:00,20.44,20.46,20.44,20.45,72300.0,20.44,20.46,20.44,20.45,72300.0
2014-02-26 13:30:00,20.44,20.45,20.44,20.44,36400.0,20.44,20.45,20.44,20.44,36400.0
2014-02-26 13:35:00,20.45,20.51,20.44,20.51,191400.0,20.45,20.51,20.44,20.51,191400.0
2014-02-26 13:40:00,20.51,20.51,20.48,20.48,112500.0,20.51,20.51,20.48,20.48,112500.0
2014-02-26 13:45:00,20.49,20.49,20.48,20.48,10200.0,20.49,20.49,20.48,20.48,10200.0
2014-02-26 13:50:00,20.49,20.51,20.48,20.51,24200.0,20.49,20.51,20.48,20.51,24200.0
2014-02-26 13:55:00,20.51,20.53,20.5,20.5,58400.0,20.51,20.53,20.5,20.5,58400.0
2014-02-26 14:00:00,20.51,20.52,20.5,20.51,50200.0,20.51,20.52,20.5,20.51,50200.0
2014-02-26 14:05:00,20.52,20.52,20.5,20.5,60600.0,20.52,20.52,20.5,20.5,60600.0
2014-02-26 14:10:00,20.5,20.51,20.49,20.49,79000.0,20.5,20.51,20.49,20.49,79000.0
2014-02-26 14:15:00,20.49,20.5,20.49,20.5,63400.0,20.49,20.5,20.49,20.5,63400.0
2014-02-26 14:20:00,20.5,20.5,20.45,20.47,206800.0,20.5,20.5,20.45,20.47,206800.0
2014-02-26 14:25:00,20.47,20.48,20.44,20.44,118900.0,20.47,20.48,20.44,20.44,118900.0
2014-02-26 14:30:00,20.45,20.45,20.43,20.44,126800.0,20.45,20.45,20.43,20.44,126800.0
2014-02-26 14:35:00,20.44,20.45,20.41,20.42,170600.0,20.44,20.45,20.41,20.42,170600.0
2014-02-26 14:40:00,20.42,20.46,20.42,20.45,63700.0,20.42,20.46,20.42,20.45,63700.0
2014-02-26 14:45:00,20.46,20.47,20.45,20.45,36000.0,20.46,20.47,20.45,20.45,36000.0
2014-02-26 14:50:00,20.45,20.45,20.43,20.45,96200.0,20.45,20.45,20.43,20.45,96200.0
2014-02-26 14:55:00,20.46,20.47,20.45,20.46,106700.0,20.46,20.47,20.45,20.46,106700.0
2014-02-26 15:00:00,20.46,20.46,20.43,20.43,32100.0,20.46,20.46,20.43,20.43,32100.0
2014-02-26 15:05:00,20.44,20.46,20.43,20.43,56000.0,20.44,20.46,20.43,20.43,56000.0
2014-02-26 15:10:00,20.44,20.44,20.4,20.41,81000.0,20.44,20.44,20.4,20.41,81000.0
2014-02-26 15:15:00,20.42,20.44,20.41,20.44,82400.0,20.42,20.44,20.41,20.44,82400.0
2014-02-26 15:20:00,20.44,20.44,20.42,20.44,35800.0,20.44,20.44,20.42,20.44,35800.0
2014-02-26 15:25:00,20.44,20.44,20.4,20.42,80700.0,20.44,20.44,20.4,20.42,80700.0
2014-02-26 15:30:00,20.42,20.43,20.4,20.41,59000.0,20.42,20.43,20.4,20.41,59000.0
2014-02-26 15:35:00,20.42,20.43,20.41,20.42,93400.0,20.42,20.43,20.41,20.42,93400.0
2014-02-26 15:40:00,20.42,20.43,20.41,20.42,247100.0,20.42,20.43,20.41,20.42,247100.0
2014-02-26 15:45:00,20.42,20.43,20.41,20.43,188000.0,20.42,20.43,20.41,20.43,188000.0
2014-02-26 15:50:00,20.42,20.43,20.4,20.4,324200.0,20.42,20.43,20.4,20.4,324200.0
2014-02-26 15:55:00,20.4,20.43,20.4,20.43,558300.0,20.4,20.43,20.4,20.43,558300.0
2014-02-27 09:30:00,20.46,20.47,20.43,20.45,180600.0,20.46,20.47,20.43,20.45,180600.0
2014-02-27 09:35:00,20.45,20.46,20.38,20.39,183200.0,20.45,20.46,20.38,20.39,183200.0
2014-02-27 09:40:00,20.39,20.43,20.37,20.42,123100.0,20.39,20.43,20.37,20.42,123100.0
2014-02-27 09:45:00,20.43,20.43,20.39,20.42,73500.0,20.43,20.43,20.39,20.42,73500.0
2014-02-27 09:50:00,20.42,20.44,20.41,20.43,123200.0,20.42,20.44,20.41,20.43,123200.0
2014-02-27 09:55:00,20.43,20.45,20.42,20.44,197400.0,20.43,20.45,20.42,20.44,197400.0
2014-02-27 10:00:00,20.44,20.44,20.42,20.44,93500.0,20.44,20.44,20.42,20.44,93500.0
2014-02-27 10:05:00,20.44,20.47,20.44,20.46,85100.0,20.44,20.47,20.44,20.46,85100.0
2014-02-27 10:10:00,20.46,20.52,20.45,20.5,245400.0,20.46,20.52,20.45,20.5,245400.0
2014-02-27 10:15:00,20.5,20.52,20.5,20.5,130500.0,20.5,20.52,20.5,20.5,130500.0
2014-02-27 10:20:00,20.5,20.53,20.5,20.53,117900.0,20.5,20.53,20.5,20.53,117900.0
2014-02-27 10:25:00,20.53,20.57,20.52,20.54,120100.0,20.53,20.57,20.52,20.54,120100.0
2014-02-27 10:30:00,20.55,20.62,20.55,20.57,163400.0,20.55,20.62,20.55,20.57,163400.0
2014-02-27 10:35:00,20.58,20.59,20.54,20.56,107700.0,20.58,20.59,20.54,20.56,107700.0
2014-02-27 10:40:00,20.57,20.58,20.51,20.52,110000.0,20.57,20.58,20.51,20.52,110000.0
2014-02-27 10:45:00,20.52,20.54,20.51,20.53,39300.0,20.52,20.54,20.51,20.53,39300.0
2014-02-27 10:50:00,20.53,20.54,20.51,20.53,74700.0,20.53,20.54,20.51,20.53,74700.0
2014-02-27 10:55:00,20.52,20.53,20.52,20.52,38800.0,20.52,20.53,20.52,20.52,38800.0
2014-02-27 11:00:00,20.52,20.52,20.51,20.52,46000.0,20.52,20.52,20.51,20.52,46000.0
2014-02-27 11:05:00,20.51,20.52,20.5,20.52,98200.0,20.51,20.52,20.5,20.52,98200.0
2014-02-27 11:10:00,20.52,20.54,20.51,20.53,81100.0,20.52,20.54,20.51,20.53,81100.0
2014-02-27 11:15:00,20.54,20.55,20.52,20.52,33900.0,20.54,20.55,20.52,20.52,33900.0
2014-02-27 11:20:00,20.52,20.55,20.52,20.53,61100.0,20.52,20.55,20.52,20.53,61100.0
2014-02-27 11:25:00,20.53,20.55,20.52,20.55,54700.0,20.53,20.55,20.52,20.55,54700.0
2014-02-27 11:30:00,20.54,20.55,20.54,20.54,29800.0,20.54,20.55,20.54,20.54,29800.0
2014-02-27 11:35:00,20.55,20.55,20.51,20.51,80000.0,20.55,20.55,20.51,20.51,80000.0
2014-02-27 11:40:00,20.51,20.52,20.5,20.51,37600.0,20.51,20.52,20.5,20.51,37600.0
2014-02-27 11:45:00,20.51,20.52,20.5,20.51,35000.0,20.51,20.52,20.5,20.51,35000.0
2014-02-27 11:50:00,20.51,20.53,20.5,20.53,21000.0,20.51,20.53,20.5,20.53,21000.0
2014-02-27 11:55:00,20.53,20.54,20.52,20.54,23300.0,20.53,20.54,20.52,20.54,23300.0
2014-02-27 12:00:00,20.53,20.55,20.53,20.54,73800.0,20.53,20.55,20.53,20.54,73800.0
2014-02-27 12:05:00,20.54,20.55,20.54,20.54,17900.0,20.54,20.55,20.54,20.54,17900.0
2014-02-27 12:10:00,20.55,20.55,20.52,20.52,10800.0,20.55,20.55,20.52,20.52,10800.0
2014-02-27 12:15:00,20.52,20.54,20.52,20.54,19400.0,20.52,20.54,20.52,20.54,19400.0
2014-02-27 12:20:00,20.53,20.54,20.52,20.52,11400.0,20.53,20.54,20.52,20.52,11400.0
2014-02-27 12:25:00,20.53,20.53,20.51,20.52,19800.0,20.53,20.53,20.51,20.52,19800.0
2014-02-27 12:30:00,20.52,20.54,20.51,20.53,34300.0,20.52,20.54,20.51,20.53,34300.0
2014-02-27 12:35:00,20.52,20.53,20.52,20.52,9300.0,20.52,20.53,20.52,20.52,9300.0
2014-02-27 12:40:00,20.53,20.55,20.52,20.54,27300.0,20.53,20.55,20.52,20.54,27300.0
2014-02-27 12:45:00,20.55,20.57,20.55,20.55,52200.0,20.55,20.57,20.55,20.55,52200.0
2014-02-27 12:50:00,20.54,20.56,20.54,20.55,33700.0,20.54,20.56,20.54,20.55,33700.0
2014-02-27 12:55:00,20.55,20.58,20.55,20.56,35400.0,20.55,20.58,20.55,20.56,35400.0
2014-02-27 13:00:00,20.56,20.57,20.56,20.57,16000.0,20.56,20.57,20.56,20.57,16000.0
2014-02-27 13:05:00,20.57,20.57,20.54,20.54,29600.0,20.57,20.57,20.54,20.54,29600.0
2014-02-27 13:10:00,20.53,20.54,20.51,20.51,26100.0,20.53,20.54,20.51,20.51,26100.0
2014-02-27 13:15:00,20.52,20.52,20.51,20.51,12400.0,20.52,20.52,20.51,20.51,12400.0
2014-02-27 13:20:00,20.51,20.53,20.5,20.52,37200.0,20.51,20.53,20.5,20.52,37200.0
2014-02-27 13:25:00,20.53,20.53,20.5,20.51,31500.0,20.53,20.53,20.5,20.51,31500.0
2014-02-27 13:30:00,20.51,20.51,20.5,20.51,8700.0,20.51,20.51,20.5,20.51,8700.0
2014-02-27 13:35:00,20.51,20.51,20.45,20.46,43800.0,20.51,20.51,20.45,20.46,43800.0
2014-02-27 13:40:00,20.46,20.46,20.44,20.45,50300.0,20.46,20.46,20.44,20.45,50300.0
2014-02-27 13:45:00,20.45,20.46,20.45,20.45,11900.0,20.45,20.46,20.45,20.45,11900.0
2014-02-27 13:50:00,20.45,20.46,20.44,20.44,36800.0,20.45,20.46,20.44,20.44,36800.0
2014-02-27 13:55:00,20.43,20.45,20.42,20.43,48700.0,20.43,20.45,20.42,20.43,48700.0
2014-02-27 14:00:00,20.43,20.44,20.4,20.41,78300.0,20.43,20.44,20.4,20.41,78300.0
2014-02-27 14:05:00,20.4,20.43,20.39,20.42,49400.0,20.4,20.43,20.39,20.42,49400.0
2014-02-27 14:10:00,20.41,20.42,20.39,20.39,29500.0,20.41,20.42,20.39,20.39,29500.0
2014-02-27 14:15:00,20.4,20.43,20.39,20.43,78900.0,20.4,20.43,20.39,20.43,78900.0
2014-02-27 14:20:00,20.44,20.45,20.42,20.43,44000.0,20.44,20.45,20.42,20.43,44000.0
2014-02-27 14:25:00,20.44,20.44,20.4,20.41,28200.0,20.44,20.44,20.4,20.41,28200.0
2014-02-27 14:30:00,20.41,20.41,20.4,20.4,16600.0,20.41,20.41,20.4,20.4,16600.0
2014-02-27 14:35:00,20.41,20.42,20.4,20.41,19100.0,20.41,20.42,20.4,20.41,19100.0
2014-02-27 14:40:00,20.41,20.43,20.41,20.43,13800.0,20.41,20.43,20.41,20.43,13800.0
2014-02-27 14:45:00,20.43,20.45,20.42,20.44,50800.0,20.43,20.45,20.42,20.44,50800.0
2014-02-27 14:50:00,20.45,20.45,20.42,20.43,31400.0,20.45,20.45,20.42,20.43,31400.0
2014-02-27 14:55:00,20.44,20.45,20.43,20.44,25700.0,20.44,20.45,20.43,20.44,25700.0
2014-02-27 15:00:00,20.44,20.45,20.42,20.44,69700.0,20.44,20.45,20.42,20.44,69700.0
2014-02-27 15:05:00,20.44,20.46,20.43,20.45,37300.0,20.44,20.46,20.43,20.45,37300.0
2014-02-27 15:10:00,20.45,20.45,20.44,20.45,34900.0,20.45,20.45,20.44,20.45,34900.0
2014-02-27 15:15:00,20.45,20.47,20.45,20.46,100100.0,20.45,20.47,20.45,20.46,100100.0
2014-02-27 15:20:00,20.46,20.46,20.43,20.43,36000.0,20.46,20.46,20.43,20.43,36000.0
2014-02-27 15:25:00,20.43,20.44,20.43,20.44,9800.0,20.43,20.44,20.43,20.44,9800.0
2014-02-27 15:30:00,20.44,20.47,20.43,20.45,298400.0,20.44,20.47,20.43,20.45,298400.0
2014-02-27 15:35:00,20.45,20.5,20.45,20.47,374500.0,20.45,20.5,20.45,20.47,374500.0
2014-02-27 15:40:00,20.46,20.48,20.46,20.48,30600.0,20.46,20.48,20.46,20.48,30600.0
2014-02-27 15:45:00,20.48,20.49,20.47,20.49,58700.0,20.48,20.49,20.47,20.49,58700.0
2014-02-27 15:50:00,20.48,20.49,20.46,20.47,109300.0,20.48,20.49,20.46,20.47,109300.0
2014-02-27 15:55:00,20.46,20.49,20.46,20.46,238700.0,20.46,20.49,20.46,20.46,238700.0
2014-02-28 09:30:00,20.53,20.54,20.5,20.51,144900.0,20.53,20.54,20.5,20.51,144900.0
2014-02-28 09:35:00,20.51,20.51,20.48,20.5,165300.0,20.51,20.51,20.48,20.5,165300.0
2014-02-28 09:40:00,20.49,20.52,20.46,20.48,495600.0,20.49,20.52,20.46,20.48,495600.0
2014-02-28 09:45:00,20.48,20.48,20.46,20.48,124500.0,20.48,20.48,20.46,20.48,124500.0
2014-02-28 09:50:00,20.48,20.5,20.47,20.47,30000.0,20.48,20.5,20.47,20.47,30000.0
2014-02-28 09:55:00,20.47,20.48,20.43,20.44,111300.0,20.47,20.48,20.43,20.44,111300.0
2014-02-28 10:00:00,20.44,20.45,20.41,20.45,116900.0,20.44,20.45,20.41,20.45,116900.0
2014-02-28 10:05:00,20.45,20.46,20.42,20.46,59000.0,20.45,20.46,20.42,20.46,59000.0
2014-02-28 10:10:00,20.45,20.46,20.43,20.43,25600.0,20.45,20.46,20.43,20.43,25600.0
2014-02-28 10:15:00,20.43,20.46,20.43,20.45,22300.0,20.43,20.46,20.43,20.45,22300.0
2014-02-28 10:20:00,20.45,20.46,20.43,20.43,37500.0,20.45,20.46,20.43,20.43,37500.0
2014-02-28 10:25:00,20.44,20.44,20.37,20.39,243800.0,20.44,20.44,20.37,20.39,243800.0
2014-02-28 10:30:00,20.39,20.4,20.37,20.4,118500.0,20.39,20.4,20.37,20.4,118500.0
2014-02-28 10:35:00,20.4,20.43,20.4,20.4,64400.0,20.4,20.43,20.4,20.4,64400.0
2014-02-28 10:40:00,20.4,20.42,20.38,20.39,30000.0,20.4,20.42,20.38,20.39,30000.0
2014-02-28 10:45:00,20.39,20.41,20.38,20.41,57900.0,20.39,20.41,20.38,20.41,57900.0
2014-02-28 10:50:00,20.41,20.43,20.4,20.43,96800.0,20.41,20.43,20.4,20.43,96800.0
2014-02-28 10:55:00,20.43,20.43,20.42,20.43,36100.0,20.43,20.43,20.42,20.43,36100.0
2014-02-28 11:00:00,20.43,20.44,20.4,20.42,65300.0,20.43,20.44,20.4,20.42,65300.0
2014-02-28 11:05:00,20.43,20.43,20.41,20.42,29900.0,20.43,20.43,20.41,20.42,29900.0
2014-02-28 11:10:00,20.42,20.43,20.41,20.43,19400.0,20.42,20.43,20.41,20.43,19400.0
2014-02-28 11:15:00,20.43,20.45,20.42,20.43,41600.0,20.43,20.45,20.42,20.43,41600.0
2014-02-28 11:20:00,20.44,20.44,20.41,20.42,129200.0,20.44,20.44,20.41,20.42,129200.0
2014-02-28 11:25:00,20.42,20.42,20.39,20.41,33100.0,20.42,20.42,20.39,20.41,33100.0
2014-02-28 11:30:00,20.41,20.42,20.39,20.4,23000.0,20.41,20.42,20.39,20.4,23000.0
2014-02-28 11:35:00,20.4,20.42,20.4,20.42,21500.0,20.4,20.42,20.4,20.42,21500.0
2014-02-28 11:40:00,20.42,20.44,20.41,20.41,24900.0,20.42,20.44,20.41,20.41,24900.0
2014-02-28 11:45:00,20.42,20.42,20.41,20.42,21400.0,20.42,20.42,20.41,20.42,21400.0
2014-02-28 11:50:00,20.41,20.43,20.41,20.43,21600.0,20.41,20.43,20.41,20.43,21600.0
2014-02-28 11:55:00,20.42,20.44,20.41,20.41,40500.0,20.42,20.44,20.41,20.41,40500.0
2014-02-28 12:00:00,20.41,20.43,20.41,20.42,23700.0,20.41,20.43,20.41,20.42,23700.0
2014-02-28 12:05:00,20.42,20.44,20.41,20.41,29000.0,20.42,20.44,20.41,20.41,29000.0
2014-02-28 12:10:00,20.42,20.43,20.42,20.43,19700.0,20.42,20.43,20.42,20.43,19700.0
2014-02-28 12:15:00,20.42,20.44,20.42,20.43,48100.0,20.42,20.44,20.42,20.43,48100.0
2014-02-28 12:20:00,20.44,20.45,20.43,20.43,35900.0,20.44,20.45,20.43,20.43,35900.0
2014-02-28 12:25:00,20.42,20.45,20.42,20.45,12400.0,20.42,20.45,20.42,20.45,12400.0
2014-02-28 12:30:00,20.44,20.44,20.43,20.44,21500.0,20.44,20.44,20.43,20.44,21500.0
2014-02-28 12:35:00,20.43,20.43,20.41,20.42,37100.0,20.43,20.43,20.41,20.42,37100.0
2014-02-28 12:40:00,20.42,20.43,20.41,20.42,24100.0,20.42,20.43,20.41,20.42,24100.0
2014-02-28 12:45:00,20.41,20.42,20.37,20.41,121400.0,20.41,20.42,20.37,20.41,121400.0
2014-02-28 12:50:00,20.41,20.42,20.4,20.41,45500.0,20.41,20.42,20.4,20.41,45500.0
2014-02-28 12:55:00,20.41,20.42,20.39,20.41,52800.0,20.41,20.42,20.39,20.41,52800.0
2014-02-28 13:00:00,20.4,20.41,20.39,20.41,59100.0,20.4,20.41,20.39,20.41,59100.0
2014-02-28 13:05:00,20.42,20.43,20.41,20.42,11600.0,20.42,20.43,20.41,20.42,11600.0
2014-02-28 13:10:00,20.42,20.43,20.41,20.43,19100.0,20.42,20.43,20.41,20.43,19100.0
2014-02-28 13:15:00,20.42,20.43,20.4,20.4,27800.0,20.42,20.43,20.4,20.4,27800.0
2014-02-28 13:20:00,20.4,20.42,20.39,20.39,73400.0,20.4,20.42,20.39,20.39,73400.0
2014-02-28 13:25:00,20.39,20.4,20.35,20.36,93400.0,20.39,20.4,20.35,20.36,93400.0
2014-02-28 13:30:00,20.35,20.37,20.34,20.35,54300.0,20.35,20.37,20.34,20.35,54300.0
2014-02-28 13:35:00,20.35,20.36,20.29,20.31,199300.0,20.35,20.36,20.29,20.31,199300.0
2014-02-28 13:40:00,20.31,20.32,20.28,20.29,137700.0,20.31,20.32,20.28,20.29,137700.0
2014-02-28 13:45:00,20.28,20.31,20.28,20.31,55000.0,20.28,20.31,20.28,20.31,55000.0
2014-02-28 13:50:00,20.3,20.31,20.29,20.31,39400.0,20.3,20.31,20.29,20.31,39400.0
2014-02-28 13:55:00,20.3,20.31,20.29,20.29,44700.0,20.3,20.31,20.29,20.29,44700.0
2014-02-28 14:00:00,20.3,20.31,20.28,20.28,63000.0,20.3,20.31,20.28,20.28,63000.0
2014-02-28 14:05:00,20.28,20.3,20.28,20.29,57000.0,20.28,20.3,20.28,20.29,57000.0
2014-02-28 14:10:00,20.3,20.32,20.3,20.31,40800.0,20.3,20.32,20.3,20.31,40800.0
2014-02-28 14:15:00,20.31,20.34,20.3,20.34,46200.0,20.31,20.34,20.3,20.34,46200.0
2014-02-28 14:20:00,20.35,20.35,20.33,20.33,40500.0,20.35,20.35,20.33,20.33,40500.0
2014-02-28 14:25:00,20.33,20.33,20.31,20.31,19100.0,20.33,20.33,20.31,20.31,19100.0
2014-02-28 14:30:00,20.32,20.34,20.32,20.34,19700.0,20.32,20.34,20.32,20.34,19700.0
2014-02-28 14:35:00,20.33,20.34,20.32,20.34,18800.0,20.33,20.34,20.32,20.34,18800.0
2014-02-28 14:40:00,20.34,20.34,20.32,20.33,20400.0,20.34,20.34,20.32,20.33,20400.0
2014-02-28 14:45:00,20.33,20.35,20.32,20.34,23800.0,20.33,20.35,20.32,20.34,23800.0
2014-02-28 14:50:00,20.35,20.37,20.34,20.36,52100.0,20.35,20.37,20.34,20.36,52100.0
2014-02-28 14:55:00,20.36,20.37,20.34,20.34,45500.0,20.36,20.37,20.34,20.34,45500.0
2014-02-28 15:00:00,20.35,20.4,20.35,20.4,98700.0,20.35,20.4,20.35,20.4,98700.0
2014-02-28 15:05:00,20.4,20.41,20.38,20.4,90800.0,20.4,20.41,20.38,20.4,90800.0
2014-02-28 15:10:00,20.41,20.41,20.38,20.39,60000.0,20.41,20.41,20.38,20.39,60000.0
2014-02-28 15:15:00,20.38,20.39,20.37,20.39,55500.0,20.38,20.39,20.37,20.39,55500.0
2014-02-28 15:20:00,20.39,20.4,20.38,20.4,38300.0,20.39,20.4,20.38,20.4,38300.0
2014-02-28 15:25:00,20.39,20.44,20.39,20.43,109600.0,20.39,20.44,20.39,20.43,109600.0
2014-02-28 15:30:00,20.44,20.44,20.4,20.42,105800.0,20.44,20.44,20.4,20.42,105800.0
2014-02-28 15:35:00,20.41,20.42,20.4,20.41,49600.0,20.41,20.42,20.4,20.41,49600.0
2014-02-28 15:40:00,20.41,20.42,20.39,20.4,51200.0,20.41,20.42,20.39,20.4,51200.0
2014-02-28 15:45:00,20.4,20.4,20.39,20.39,38900.0,20.4,20.4,20.39,20.39,38900.0
2014-02-28 15:50:00,20.4,20.4,20.38,20.38,123500.0,20.4,20.4,20.38,20.38,123500.0
2014-02-28 15:55:00,20.38,20.39,20.33,20.35,242600.0,20.38,20.39,20.33,20.35,242600.0
2014-03-03 09:30:00,20.67,20.68,20.64,20.66,408800.0,20.67,20.68,20.64,20.66,408800.0
2014-03-03 09:35:00,20.66,20.67,20.65,20.67,146600.0,20.66,20.67,20.65,20.67,146600.0
2014-03-03 09:40:00,20.66,20.74,20.66,20.73,156500.0,20.66,20.74,20.66,20.73,156500.0
2014-03-03 09:45:00,20.73,20.74,20.71,20.74,273500.0,20.73,20.74,20.71,20.74,273500.0
2014-03-03 09:50:00,20.75,20.8,20.75,20.76,321000.0,20.75,20.8,20.75,20.76,321000.0
2014-03-03 09:55:00,20.77,20.77,20.75,20.76,105100.0,20.77,20.77,20.75,20.76,105100.0
2014-03-03 10:00:00,20.75,20.76,20.72,20.74,253700.0,20.75,20.76,20.72,20.74,253700.0
2014-03-03 10:05:00,20.74,20.75,20.71,20.74,100400.0,20.74,20.75,20.71,20.74,100400.0
2014-03-03 10:10:00,20.73,20.76,20.72,20.76,172400.0,20.73,20.76,20.72,20.76,172400.0
2014-03-03 10:15:00,20.75,20.76,20.73,20.75,108800.0,20.75,20.76,20.73,20.75,108800.0
2014-03-03 10:20:00,20.75,20.81,20.75,20.8,111100.0,20.75,20.81,20.75,20.8,111100.0
2014-03-03 10:25:00,20.8,20.81,20.78,20.8,118200.0,20.8,20.81,20.78,20.8,118200.0
2014-03-03 10:30:00,20.81,20.83,20.79,20.79,110500.0,20.81,20.83,20.79,20.79,110500.0
2014-03-03 10:35:00,20.79,20.8,20.77,20.8,116400.0,20.79,20.8,20.77,20.8,116400.0
2014-03-03 10:40:00,20.8,20.8,20.78,20.8,131500.0,20.8,20.8,20.78,20.8,131500.0
2014-03-03 10:45:00,20.8,20.81,20.78,20.79,77400.0,20.8,20.81,20.78,20.79,77400.0
2014-03-03 10:50:00,20.79,20.8,20.78,20.79,33500.0,20.79,20.8,20.78,20.79,33500.0
2014-03-03 10:55:00,20.79,20.79,20.77,20.78,34900.0,20.79,20.79,20.77,20.78,34900.0
2014-03-03 11:00:00,20.79,20.79,20.77,20.78,85900.0,20.79,20.79,20.77,20.78,85900.0
2014-03-03 11:05:00,20.78,20.8,20.78,20.79,39200.0,20.78,20.8,20.78,20.79,39200.0
2014-03-03 11:10:00,20.79,20.8,20.78,20.78,39200.0,20.79,20.8,20.78,20.78,39200.0
2014-03-03 11:15:00,20.78,20.8,20.78,20.79,57000.0,20.78,20.8,20.78,20.79,57000.0
2014-03-03 11:20:00,20.79,20.79,20.75,20.76,82000.0,20.79,20.79,20.75,20.76,82000.0
2014-03-03 11:25:00,20.76,20.77,20.74,20.76,54800.0,20.76,20.77,20.74,20.76,54800.0
2014-03-03 11:30:00,20.76,20.77,20.74,20.75,89100.0,20.76,20.77,20.74,20.75,89100.0
2014-03-03 11:35:00,20.75,20.76,20.72,20.73,85800.0,20.75,20.76,20.72,20.73,85800.0
2014-03-03 11:40:00,20.73,20.74,20.73,20.74,50500.0,20.73,20.74,20.73,20.74,50500.0
2014-03-03 11:45:00,20.74,20.76,20.73,20.74,45200.0,20.74,20.76,20.73,20.74,45200.0
2014-03-03 11:50:00,20.73,20.77,20.73,20.75,239700.0,20.73,20.77,20.73,20.75,239700.0
2014-03-03 11:55:00,20.75,20.76,20.75,20.75,98900.0,20.75,20.76,20.75,20.75,98900.0
2014-03-03 12:00:00,20.76,20.76,20.73,20.75,57300.0,20.76,20.76,20.73,20.75,57300.0
2014-03-03 12:05:00,20.75,20.77,20.74,20.76,55200.0,20.75,20.77,20.74,20.76,55200.0
2014-03-03 12:10:00,20.76,20.76,20.73,20.74,33900.0,20.76,20.76,20.73,20.74,33900.0
2014-03-03 12:15:00,20.73,20.75,20.7,20.7,88200.0,20.73,20.75,20.7,20.7,88200.0
2014-03-03 12:20:00,20.71,20.73,20.71,20.73,105300.0,20.71,20.73,20.71,20.73,105300.0
2014-03-03 12:25:00,20.73,20.74,20.73,20.74,33000.0,20.73,20.74,20.73,20.74,33000.0
2014-03-03 12:30:00,20.74,20.75,20.72,20.73,65000.0,20.74,20.75,20.72,20.73,65000.0
2014-03-03 12:35:00,20.72,20.73,20.71,20.72,66800.0,20.72,20.73,20.71,20.72,66800.0
2014-03-03 12:40:00,20.73,20.73,20.71,20.72,17400.0,20.73,20.73,20.71,20.72,17400.0
2014-03-03 12:45:00,20.72,20.73,20.71,20.72,31100.0,20.72,20.73,20.71,20.72,31100.0
2014-03-03 12:50:00,20.73,20.75,20.72,20.73,57800.0,20.73,20.75,20.72,20.73,57800.0
2014-03-03 12:55:00,20.73,20.73,20.71,20.73,69900.0,20.73,20.73,20.71,20.73,69900.0
2014-03-03 13:00:00,20.72,20.73,20.71,20.73,42000.0,20.72,20.73,20.71,20.73,42000.0
2014-03-03 13:05:00,20.72,20.73,20.71,20.71,17500.0,20.72,20.73,20.71,20.71,17500.0
2014-03-03 13:10:00,20.71,20.72,20.7,20.7,60100.0,20.71,20.72,20.7,20.7,60100.0
2014-03-03 13:15:00,20.71,20.71,20.69,20.7,37000.0,20.71,20.71,20.69,20.7,37000.0
2014-03-03 13:20:00,20.69,20.69,20.64,20.66,103000.0,20.69,20.69,20.64,20.66,103000.0
2014-03-03 13:25:00,20.66,20.66,20.63,20.65,52200.0,20.66,20.66,20.63,20.65,52200.0
2014-03-03 13:30:00,20.65,20.69,20.64,20.67,108400.0,20.65,20.69,20.64,20.67,108400.0
2014-03-03 13:35:00,20.67,20.68,20.65,20.66,57100.0,20.67,20.68,20.65,20.66,57100.0
2014-03-03 13:40:00,20.66,20.66,20.63,20.63,56400.0,20.66,20.66,20.63,20.63,56400.0
2014-03-03 13:45:00,20.63,20.63,20.6,20.62,78200.0,20.63,20.63,20.6,20.62,78200.0
2014-03-03 13:50:00,20.62,20.62,20.59,20.6,32700.0,20.62,20.62,20.59,20.6,32700.0
2014-03-03 13:55:00,20.59,20.61,20.59,20.6,22000.0,20.59,20.61,20.59,20.6,22000.0
2014-03-03 14:00:00,20.6,20.6,20.59,20.6,16400.0,20.6,20.6,20.59,20.6,16400.0
2014-03-03 14:05:00,20.59,20.63,20.58,20.63,58700.0,20.59,20.63,20.58,20.63,58700.0
2014-03-03 14:10:00,20.63,20.64,20.62,20.63,38100.0,20.63,20.64,20.62,20.63,38100.0
2014-03-03 14:15:00,20.63,20.63,20.61,20.62,22200.0,20.63,20.63,20.61,20.62,22200.0
2014-03-03 14:20:00,20.62,20.62,20.58,20.59,33800.0,20.62,20.62,20.58,20.59,33800.0
2014-03-03 14:25:00,20.59,20.63,20.59,20.63,34800.0,20.59,20.63,20.59,20.63,34800.0
2014-03-03 14:30:00,20.63,20.64,20.63,20.63,27200.0,20.63,20.64,20.63,20.63,27200.0
2014-03-03 14:35:00,20.64,20.66,20.63,20.64,57300.0,20.64,20.66,20.63,20.64,57300.0
2014-03-03 14:40:00,20.63,20.64,20.61,20.64,31800.0,20.63,20.64,20.61,20.64,31800.0
2014-03-03 14:45:00,20.63,20.64,20.62,20.62,18500.0,20.63,20.64,20.62,20.62,18500.0
2014-03-03 14:50:00,20.62,20.62,20.61,20.62,16400.0,20.62,20.62,20.61,20.62,16400.0
2014-03-03 14:55:00,20.62,20.64,20.61,20.63,16200.0,20.62,20.64,20.61,20.63,16200.0
2014-03-03 15:00:00,20.63,20.63,20.6,20.61,19800.0,20.63,20.63,20.6,20.61,19800.0
2014-03-03 15:05:00,20.61,20.61,20.6,20.61,29200.0,20.61,20.61,20.6,20.61,29200.0
2014-03-03 15:10:00,20.61,20.64,20.61,20.63,52100.0,20.61,20.64,20.61,20.63,52100.0
2014-03-03 15:15:00,20.63,20.65,20.62,20.63,64700.0,20.63,20.65,20.62,20.63,64700.0
2014-03-03 15:20:00,20.63,20.63,20.62,20.63,44300.0,20.63,20.63,20.62,20.63,44300.0
2014-03-03 15:25:00,20.62,20.64,20.62,20.63,51300.0,20.62,20.64,20.62,20.63,51300.0
2014-03-03 15:30:00,20.64,20.64,20.61,20.62,46400.0,20.64,20.64,20.61,20.62,46400.0
2014-03-03 15:35:00,20.62,20.66,20.61,20.63,126200.0,20.62,20.66,20.61,20.63,126200.0
2014-03-03 15:40:00,20.63,20.64,20.62,20.63,115000.0,20.63,20.64,20.62,20.63,115000.0
2014-03-03 15:45:00,20.63,20.63,20.62,20.62,57700.0,20.63,20.63,20.62,20.62,57700.0
2014-03-03 15:50:00,20.62,20.64,20.62,20.64,91300.0,20.62,20.64,20.62,20.64,91300.0
2014-03-03 15:55:00,20.64,20.64,20.61,20.62,349900.0,20.64,20.64,20.61,20.62,349900.0
2014-03-04 09:30:00,20.29,20.31,20.22,20.26,444200.0,20.29,20.31,20.22,20.26,444200.0
2014-03-04 09:35:00,20.25,20.27,20.24,20.26,222800.0,20.25,20.27,20.24,20.26,222800.0
2014-03-04 09:40:00,20.25,20.3,20.24,20.3,238900.0,20.25,20.3,20.24,20.3,238900.0
2014-03-04 09:45:00,20.29,20.33,20.28,20.3,133400.0,20.29,20.33,20.28,20.3,133400.0
2014-03-04 09:50:00,20.3,20.33,20.29,20.31,133800.0,20.3,20.33,20.29,20.31,133800.0
2014-03-04 09:55:00,20.32,20.33,20.3,20.33,84300.0,20.32,20.33,20.3,20.33,84300.0
2014-03-04 10:00:00,20.32,20.33,20.31,20.32,149400.0,20.32,20.33,20.31,20.32,149400.0
2014-03-04 10:05:00,20.32,20.39,20.32,20.38,188900.0,20.32,20.39,20.32,20.38,188900.0
2014-03-04 10:10:00,20.38,20.4,20.37,20.37,113700.0,20.38,20.4,20.37,20.37,113700.0
2014-03-04 10:15:00,20.38,20.38,20.36,20.38,56400.0,20.38,20.38,20.36,20.38,56400.0
2014-03-04 10:20:00,20.37,20.38,20.35,20.37,62500.0,20.37,20.38,20.35,20.37,62500.0
2014-03-04 10:25:00,20.37,20.38,20.36,20.37,85200.0,20.37,20.38,20.36,20.37,85200.0
2014-03-04 10:30:00,20.37,20.4,20.37,20.39,99300.0,20.37,20.4,20.37,20.39,99300.0
2014-03-04 10:35:00,20.39,20.43,20.39,20.41,134600.0,20.39,20.43,20.39,20.41,134600.0
2014-03-04 10:40:00,20.41,20.42,20.39,20.41,60900.0,20.41,20.42,20.39,20.41,60900.0
2014-03-04 10:45:00,20.4,20.41,20.39,20.39,27700.0,20.4,20.41,20.39,20.39,27700.0
2014-03-04 10:50:00,20.4,20.41,20.4,20.4,50200.0,20.4,20.41,20.4,20.4,50200.0
2014-03-04 10:55:00,20.41,20.41,20.38,20.38,54500.0,20.41,20.41,20.38,20.38,54500.0
2014-03-04 11:00:00,20.39,20.4,20.38,20.4,50000.0,20.39,20.4,20.38,20.4,50000.0
2014-03-04 11:05:00,20.39,20.39,20.38,20.39,27700.0,20.39,20.39,20.38,20.39,27700.0
2014-03-04 11:10:00,20.39,20.39,20.36,20.38,81600.0,20.39,20.39,20.36,20.38,81600.0
2014-03-04 11:15:00,20.38,20.4,20.37,20.38,96800.0,20.38,20.4,20.37,20.38,96800.0
2014-03-04 11:20:00,20.38,20.39,20.38,20.38,47600.0,20.38,20.39,20.38,20.38,47600.0
2014-03-04 11:25:00,20.39,20.39,20.37,20.39,77500.0,20.39,20.39,20.37,20.39,77500.0
2014-03-04 11:30:00,20.39,20.4,20.37,20.39,57700.0,20.39,20.4,20.37,20.39,57700.0
2014-03-04 11:35:00,20.38,20.39,20.38,20.38,14200.0,20.38,20.39,20.38,20.38,14200.0
2014-03-04 11:40:00,20.38,20.39,20.38,20.38,46200.0,20.38,20.39,20.38,20.38,46200.0
2014-03-04 11:45:00,20.39,20.39,20.37,20.37,55100.0,20.39,20.39,20.37,20.37,55100.0
2014-03-04 11:50:00,20.37,20.37,20.35,20.37,230100.0,20.37,20.37,20.35,20.37,230100.0
2014-03-04 11:55:00,20.36,20.38,20.36,20.38,53100.0,20.36,20.38,20.36,20.38,53100.0
2014-03-04 12:00:00,20.38,20.38,20.37,20.38,25600.0,20.38,20.38,20.37,20.38,25600.0
2014-03-04 12:05:00,20.38,20.39,20.36,20.37,55700.0,20.38,20.39,20.36,20.37,55700.0
2014-03-04 12:10:00,20.37,20.37,20.33,20.34,56100.0,20.37,20.37,20.33,20.34,56100.0
2014-03-04 12:15:00,20.34,20.35,20.32,20.35,37500.0,20.34,20.35,20.32,20.35,37500.0
2014-03-04 12:20:00,20.34,20.35,20.33,20.34,48600.0,20.34,20.35,20.33,20.34,48600.0
2014-03-04 12:25:00,20.35,20.35,20.33,20.33,12900.0,20.35,20.35,20.33,20.33,12900.0
2014-03-04 12:30:00,20.33,20.35,20.33,20.35,70700.0,20.33,20.35,20.33,20.35,70700.0
2014-03-04 12:35:00,20.34,20.38,20.34,20.35,43000.0,20.34,20.38,20.34,20.35,43000.0
2014-03-04 12:40:00,20.35,20.37,20.34,20.35,53700.0,20.35,20.37,20.34,20.35,53700.0
2014-03-04 12:45:00,20.36,20.37,20.34,20.36,37400.0,20.36,20.37,20.34,20.36,37400.0
2014-03-04 12:50:00,20.36,20.38,20.34,20.37,46500.0,20.36,20.38,20.34,20.37,46500.0
2014-03-04 12:55:00,20.37,20.39,20.37,20.38,61500.0,20.37,20.39,20.37,20.38,61500.0
2014-03-04 13:00:00,20.38,20.4,20.36,20.36,27700.0,20.38,20.4,20.36,20.36,27700.0
2014-03-04 13:05:00,20.37,20.39,20.37,20.38,21700.0,20.37,20.39,20.37,20.38,21700.0
2014-03-04 13:10:00,20.38,20.39,20.38,20.39,100900.0,20.38,20.39,20.38,20.39,100900.0
2014-03-04 13:15:00,20.38,20.4,20.38,20.39,105100.0,20.38,20.4,20.38,20.39,105100.0
2014-03-04 13:20:00,20.39,20.42,20.39,20.39,145500.0,20.39,20.42,20.39,20.39,145500.0
2014-03-04 13:25:00,20.4,20.42,20.39,20.41,110600.0,20.4,20.42,20.39,20.41,110600.0
2014-03-04 13:30:00,20.41,20.43,20.41,20.42,20700.0,20.41,20.43,20.41,20.42,20700.0
2014-03-04 13:35:00,20.42,20.43,20.41,20.41,26100.0,20.42,20.43,20.41,20.41,26100.0
2014-03-04 13:40:00,20.41,20.42,20.38,20.39,99600.0,20.41,20.42,20.38,20.39,99600.0
2014-03-04 13:45:00,20.39,20.39,20.38,20.39,140800.0,20.39,20.39,20.38,20.39,140800.0
2014-03-04 13:50:00,20.39,20.45,20.39,20.43,126400.0,20.39,20.45,20.39,20.43,126400.0
2014-03-04 13:55:00,20.44,20.46,20.43,20.45,30400.0,20.44,20.46,20.43,20.45,30400.0
2014-03-04 14:00:00,20.45,20.47,20.44,20.46,19300.0,20.45,20.47,20.44,20.46,19300.0
2014-03-04 14:05:00,20.46,20.47,20.45,20.45,31100.0,20.46,20.47,20.45,20.45,31100.0
2014-03-04 14:10:00,20.44,20.45,20.42,20.43,28900.0,20.44,20.45,20.42,20.43,28900.0
2014-03-04 14:15:00,20.44,20.45,20.43,20.45,58200.0,20.44,20.45,20.43,20.45,58200.0
2014-03-04 14:20:00,20.44,20.45,20.44,20.44,16500.0,20.44,20.45,20.44,20.44,16500.0
2014-03-04 14:25:00,20.45,20.45,20.43,20.44,31500.0,20.45,20.45,20.43,20.44,31500.0
2014-03-04 14:30:00,20.44,20.45,20.44,20.44,18700.0,20.44,20.45,20.44,20.44,18700.0
2014-03-04 14:35:00,20.45,20.45,20.42,20.43,18400.0,20.45,20.45,20.42,20.43,18400.0
2014-03-04 14:40:00,20.43,20.43,20.4,20.41,40300.0,20.43,20.43,20.4,20.41,40300.0
2014-03-04 14:45:00,20.41,20.42,20.4,20.42,35200.0,20.41,20.42,20.4,20.42,35200.0
2014-03-04 14:50:00,20.42,20.42,20.39,20.4,30800.0,20.42,20.42,20.39,20.4,30800.0
2014-03-04 14:55:00,20.4,20.41,20.38,20.41,145000.0,20.4,20.41,20.38,20.41,145000.0
2014-03-04 15:00:00,20.4,20.41,20.4,20.41,17800.0,20.4,20.41,20.4,20.41,17800.0
2014-03-04 15:05:00,20.41,20.41,20.4,20.41,22900.0,20.41,20.41,20.4,20.41,22900.0
2014-03-04 15:10:00,20.41,20.41,20.39,20.4,108200.0,20.41,20.41,20.39,20.4,108200.0
2014-03-04 15:15:00,20.39,20.4,20.39,20.4,45900.0,20.39,20.4,20.39,20.4,45900.0
2014-03-04 15:20:00,20.39,20.4,20.36,20.36,72700.0,20.39,20.4,20.36,20.36,72700.0
2014-03-04 15:25:00,20.37,20.37,20.35,20.35,83700.0,20.37,20.37,20.35,20.35,83700.0
2014-03-04 15:30:00,20.35,20.37,20.34,20.37,131700.0,20.35,20.37,20.34,20.37,131700.0
2014-03-04 15:35:00,20.37,20.38,20.36,20.37,65100.0,20.37,20.38,20.36,20.37,65100.0
2014-03-04 15:40:00,20.36,20.37,20.35,20.35,96200.0,20.36,20.37,20.35,20.35,96200.0
2014-03-04 15:45:00,20.36,20.36,20.35,20.36,156600.0,20.36,20.36,20.35,20.36,156600.0
2014-03-04 15:50:00,20.35,20.36,20.35,20.35,138400.0,20.35,20.36,20.35,20.35,138400.0
2014-03-04 15:55:00,20.35,20.38,20.34,20.38,368900.0,20.35,20.38,20.34,20.38,368900.0
2014-03-05 09:30:00,20.4,20.42,20.39,20.41,95800.0,20.4,20.42,20.39,20.41,95800.0
2014-03-05 09:35:00,20.41,20.44,20.4,20.41,74100.0,20.41,20.44,20.4,20.41,74100.0
2014-03-05 09:40:00,20.41,20.41,20.36,20.37,111100.0,20.41,20.41,20.36,20.37,111100.0
2014-03-05 09:45:00,20.37,20.39,20.37,20.39,58500.0,20.37,20.39,20.37,20.39,58500.0
2014-03-05 09:50:00,20.39,20.39,20.38,20.38,34400.0,20.39,20.39,20.38,20.38,34400.0
2014-03-05 09:55:00,20.39,20.42,20.38,20.41,45600.0,20.39,20.42,20.38,20.41,45600.0
2014-03-05 10:00:00,20.41,20.44,20.4,20.42,70700.0,20.41,20.44,20.4,20.42,70700.0
2014-03-05 10:05:00,20.42,20.42,20.4,20.41,43800.0,20.42,20.42,20.4,20.41,43800.0
2014-03-05 10:10:00,20.4,20.43,20.39,20.42,128700.0,20.4,20.43,20.39,20.42,128700.0
2014-03-05 10:15:00,20.42,20.43,20.41,20.43,31900.0,20.42,20.43,20.41,20.43,31900.0
2014-03-05 10:20:00,20.43,20.45,20.42,20.42,62100.0,20.43,20.45,20.42,20.42,62100.0
2014-03-05 10:25:00,20.43,20.44,20.42,20.44,19700.0,20.43,20.44,20.42,20.44,19700.0
2014-03-05 10:30:00,20.44,20.44,20.42,20.43,48600.0,20.44,20.44,20.42,20.43,48600.0
2014-03-05 10:35:00,20.43,20.47,20.42,20.46,185800.0,20.43,20.47,20.42,20.46,185800.0
2014-03-05 10:40:00,20.46,20.48,20.44,20.48,116800.0,20.46,20.48,20.44,20.48,116800.0
2014-03-05 10:45:00,20.48,20.49,20.45,20.46,144200.0,20.48,20.49,20.45,20.46,144200.0
2014-03-05 10:50:00,20.46,20.47,20.45,20.45,51100.0,20.46,20.47,20.45,20.45,51100.0
2014-03-05 10:55:00,20.45,20.46,20.44,20.45,47300.0,20.45,20.46,20.44,20.45,47300.0
2014-03-05 11:00:00,20.44,20.45,20.44,20.44,89400.0,20.44,20.45,20.44,20.44,89400.0
2014-03-05 11:05:00,20.43,20.45,20.43,20.45,31400.0,20.43,20.45,20.43,20.45,31400.0
2014-03-05 11:10:00,20.45,20.45,20.44,20.45,26100.0,20.45,20.45,20.44,20.45,26100.0
2014-03-05 11:15:00,20.45,20.47,20.45,20.46,48600.0,20.45,20.47,20.45,20.46,48600.0
2014-03-05 11:20:00,20.45,20.46,20.44,20.45,32200.0,20.45,20.46,20.44,20.45,32200.0
2014-03-05 11:25:00,20.45,20.48,20.45,20.47,57500.0,20.45,20.48,20.45,20.47,57500.0
2014-03-05 11:30:00,20.47,20.47,20.46,20.47,13900.0,20.47,20.47,20.46,20.47,13900.0
2014-03-05 11:35:00,20.46,20.47,20.45,20.45,15100.0,20.46,20.47,20.45,20.45,15100.0
2014-03-05 11:40:00,20.46,20.46,20.45,20.46,11200.0,20.46,20.46,20.45,20.46,11200.0
2014-03-05 11:45:00,20.46,20.47,20.43,20.45,44800.0,20.46,20.47,20.43,20.45,44800.0
2014-03-05 11:50:00,20.44,20.45,20.44,20.45,29600.0,20.44,20.45,20.44,20.45,29600.0
2014-03-05 11:55:00,20.45,20.46,20.44,20.46,28800.0,20.45,20.46,20.44,20.46,28800.0
2014-03-05 12:00:00,20.45,20.46,20.45,20.46,7700.0,20.45,20.46,20.45,20.46,7700.0
2014-03-05 12:05:00,20.45,20.46,20.45,20.46,24600.0,20.45,20.46,20.45,20.46,24600.0
2014-03-05 12:10:00,20.46,20.46,20.45,20.46,9400.0,20.46,20.46,20.45,20.46,9400.0
2014-03-05 12:15:00,20.45,20.46,20.45,20.45,6800.0,20.45,20.46,20.45,20.45,6800.0
2014-03-05 12:20:00,20.46,20.46,20.44,20.45,18800.0,20.46,20.46,20.44,20.45,18800.0
2014-03-05 12:25:00,20.45,20.47,20.45,20.47,18900.0,20.45,20.47,20.45,20.47,18900.0
2014-03-05 12:30:00,20.47,20.48,20.46,20.47,41300.0,20.47,20.48,20.46,20.47,41300.0
2014-03-05 12:35:00,20.47,20.47,20.46,20.47,19900.0,20.47,20.47,20.46,20.47,19900.0
2014-03-05 12:40:00,20.46,20.49,20.46,20.48,32800.0,20.46,20.49,20.46,20.48,32800.0
2014-03-05 12:45:00,20.48,20.5,20.48,20.49,71600.0,20.48,20.5,20.48,20.49,71600.0
2014-03-05 12:50:00,20.48,20.5,20.48,20.5,24600.0,20.48,20.5,20.48,20.5,24600.0
2014-03-05 12:55:00,20.5,20.5,20.48,20.48,89800.0,20.5,20.5,20.48,20.48,89800.0
2014-03-05 13:00:00,20.49,20.49,20.45,20.46,108200.0,20.49,20.49,20.45,20.46,108200.0
2014-03-05 13:05:00,20.46,20.48,20.46,20.46,17500.0,20.46,20.48,20.46,20.46,17500.0
2014-03-05 13:10:00,20.46,20.46,20.45,20.45,4700.0,20.46,20.46,20.45,20.45,4700.0
2014-03-05 13:15:00,20.45,20.47,20.45,20.47,19700.0,20.45,20.47,20.45,20.47,19700.0
2014-03-05 13:20:00,20.46,20.46,20.44,20.45,46300.0,20.46,20.46,20.44,20.45,46300.0
2014-03-05 13:25:00,20.45,20.46,20.44,20.44,21200.0,20.45,20.46,20.44,20.44,21200.0
2014-03-05 13:30:00,20.43,20.45,20.43,20.44,46600.0,20.43,20.45,20.43,20.44,46600.0
2014-03-05 13:35:00,20.44,20.45,20.44,20.44,16500.0,20.44,20.45,20.44,20.44,16500.0
2014-03-05 13:40:00,20.44,20.45,20.44,20.45,6800.0,20.44,20.45,20.44,20.45,6800.0
2014-03-05 13:45:00,20.45,20.45,20.43,20.43,34400.0,20.45,20.45,20.43,20.43,34400.0
2014-03-05 13:50:00,20.43,20.44,20.43,20.44,9300.0,20.43,20.44,20.43,20.44,9300.0
2014-03-05 13:55:00,20.43,20.43,20.41,20.42,21000.0,20.43,20.43,20.41,20.42,21000.0
2014-03-05 14:00:00,20.42,20.42,20.39,20.41,50400.0,20.42,20.42,20.39,20.41,50400.0
2014-03-05 14:05:00,20.4,20.41,20.4,20.4,9700.0,20.4,20.41,20.4,20.4,9700.0
2014-03-05 14:10:00,20.41,20.44,20.41,20.42,19800.0,20.41,20.44,20.41,20.42,19800.0
2014-03-05 14:15:00,20.41,20.43,20.41,20.42,12300.0,20.41,20.43,20.41,20.42,12300.0
2014-03-05 14:20:00,20.42,20.43,20.41,20.41,20800.0,20.42,20.43,20.41,20.41,20800.0
2014-03-05 14:25:00,20.41,20.42,20.4,20.41,13800.0,20.41,20.42,20.4,20.41,13800.0
2014-03-05 14:30:00,20.41,20.41,20.4,20.4,7700.0,20.41,20.41,20.4,20.4,7700.0
2014-03-05 14:35:00,20.41,20.41,20.39,20.39,21000.0,20.41,20.41,20.39,20.39,21000.0
2014-03-05 14:40:00,20.39,20.4,20.39,20.39,28500.0,20.39,20.4,20.39,20.39,28500.0
2014-03-05 14:45:00,20.4,20.4,20.38,20.39,40400.0,20.4,20.4,20.38,20.39,40400.0
2014-03-05 14:50:00,20.39,20.39,20.37,20.37,46900.0,20.39,20.39,20.37,20.37,46900.0
2014-03-05 14:55:00,20.38,20.39,20.37,20.38,40800.0,20.38,20.39,20.37,20.38,40800.0
2014-03-05 15:00:00,20.39,20.41,20.39,20.4,39100.0,20.39,20.41,20.39,20.4,39100.0
2014-03-05 15:05:00,20.4,20.4,20.39,20.39,27300.0,20.4,20.4,20.39,20.39,27300.0
2014-03-05 15:10:00,20.39,20.4,20.39,20.4,36500.0,20.39,20.4,20.39,20.4,36500.0
2014-03-05 15:15:00,20.39,20.4,20.39,20.4,12700.0,20.39,20.4,20.39,20.4,12700.0
2014-03-05 15:20:00,20.4,20.4,20.38,20.38,31600.0,20.4,20.4,20.38,20.38,31600.0
2014-03-05 15:25:00,20.39,20.4,20.38,20.39,79200.0,20.39,20.4,20.38,20.39,79200.0
2014-03-05 15:30:00,20.39,20.4,20.39,20.39,40700.0,20.39,20.4,20.39,20.39,40700.0
2014-03-05 15:35:00,20.39,20.41,20.39,20.41,40200.0,20.39,20.41,20.39,20.41,40200.0
2014-03-05 15:40:00,20.41,20.41,20.39,20.39,113700.0,20.41,20.41,20.39,20.39,113700.0
2014-03-05 15:45:00,20.39,20.4,20.35,20.35,159000.0,20.39,20.4,20.35,20.35,159000.0
2014-03-05 15:50:00,20.36,20.37,20.34,20.37,166900.0,20.36,20.37,20.34,20.37,166900.0
2014-03-05 15:55:00,20.36,20.37,20.35,20.36,167800.0,20.36,20.37,20.35,20.36,167800.0
2014-03-06 09:30:00,20.57,20.57,20.53,20.53,171800.0,20.57,20.57,20.53,20.53,171800.0
2014-03-06 09:35:00,20.53,20.54,20.51,20.53,132800.0,20.53,20.54,20.51,20.53,132800.0
2014-03-06 09:40:00,20.53,20.53,20.5,20.51,63700.0,20.53,20.53,20.5,20.51,63700.0
2014-03-06 09:45:00,20.51,20.54,20.5,20.53,95400.0,20.51,20.54,20.5,20.53,95400.0
2014-03-06 09:50:00,20.54,20.55,20.53,20.54,53500.0,20.54,20.55,20.53,20.54,53500.0
2014-03-06 09:55:00,20.53,20.54,20.52,20.52,45600.0,20.53,20.54,20.52,20.52,45600.0
2014-03-06 10:00:00,20.53,20.54,20.52,20.54,27000.0,20.53,20.54,20.52,20.54,27000.0
2014-03-06 10:05:00,20.53,20.56,20.53,20.55,132400.0,20.53,20.56,20.53,20.55,132400.0
2014-03-06 10:10:00,20.55,20.56,20.53,20.54,103700.0,20.55,20.56,20.53,20.54,103700.0
2014-03-06 10:15:00,20.55,20.55,20.51,20.51,136600.0,20.55,20.55,20.51,20.51,136600.0
2014-03-06 10:20:00,20.51,20.55,20.51,20.54,53900.0,20.51,20.55,20.51,20.54,53900.0
2014-03-06 10:25:00,20.54,20.55,20.54,20.55,56500.0,20.54,20.55,20.54,20.55,56500.0
2014-03-06 10:30:00,20.54,20.55,20.53,20.54,32500.0,20.54,20.55,20.53,20.54,32500.0
2014-03-06 10:35:00,20.54,20.55,20.52,20.53,35700.0,20.54,20.55,20.52,20.53,35700.0
2014-03-06 10:40:00,20.53,20.54,20.51,20.52,22400.0,20.53,20.54,20.51,20.52,22400.0
2014-03-06 10:45:00,20.51,20.53,20.51,20.53,28900.0,20.51,20.53,20.51,20.53,28900.0
2014-03-06 10:50:00,20.52,20.53,20.52,20.53,18900.0,20.52,20.53,20.52,20.53,18900.0
2014-03-06 10:55:00,20.52,20.54,20.52,20.54,54400.0,20.52,20.54,20.52,20.54,54400.0
2014-03-06 11:00:00,20.53,20.55,20.53,20.54,48600.0,20.53,20.55,20.53,20.54,48600.0
2014-03-06 11:05:00,20.53,20.55,20.53,20.55,15300.0,20.53,20.55,20.53,20.55,15300.0
2014-03-06 11:10:00,20.54,20.55,20.53,20.54,44900.0,20.54,20.55,20.53,20.54,44900.0
2014-03-06 11:15:00,20.55,20.57,20.54,20.56,50000.0,20.55,20.57,20.54,20.56,50000.0
2014-03-06 11:20:00,20.55,20.57,20.55,20.56,34400.0,20.55,20.57,20.55,20.56,34400.0
2014-03-06 11:25:00,20.56,20.67,20.55,20.65,140500.0,20.56,20.67,20.55,20.65,140500.0
2014-03-06 11:30:00,20.66,20.66,20.62,20.65,66000.0,20.66,20.66,20.62,20.65,66000.0
2014-03-06 11:35:00,20.66,20.66,20.64,20.65,108800.0,20.66,20.66,20.64,20.65,108800.0
2014-03-06 11:40:00,20.65,20.66,20.64,20.65,37400.0,20.65,20.66,20.64,20.65,37400.0
2014-03-06 11:45:00,20.65,20.66,20.64,20.65,31300.0,20.65,20.66,20.64,20.65,31300.0
2014-03-06 11:50:00,20.65,20.65,20.64,20.65,40400.0,20.65,20.65,20.64,20.65,40400.0
2014-03-06 11:55:00,20.65,20.73,20.65,20.71,285600.0,20.65,20.73,20.65,20.71,285600.0
2014-03-06 12:00:00,20.72,20.79,20.72,20.79,247200.0,20.72,20.79,20.72,20.79,247200.0
2014-03-06 12:05:00,20.78,20.8,20.76,20.79,71900.0,20.78,20.8,20.76,20.79,71900.0
2014-03-06 12:10:00,20.79,20.81,20.75,20.77,223900.0,20.79,20.81,20.75,20.77,223900.0
2014-03-06 12:15:00,20.76,20.79,20.75,20.75,93200.0,20.76,20.79,20.75,20.75,93200.0
2014-03-06 12:20:00,20.75,20.76,20.74,20.75,38100.0,20.75,20.76,20.74,20.75,38100.0
2014-03-06 12:25:00,20.75,20.76,20.74,20.76,30800.0,20.75,20.76,20.74,20.76,30800.0
2014-03-06 12:30:00,20.76,20.78,20.76,20.76,92000.0,20.76,20.78,20.76,20.76,92000.0
2014-03-06 12:35:00,20.76,20.78,20.76,20.77,20200.0,20.76,20.78,20.76,20.77,20200.0
2014-03-06 12:40:00,20.78,20.8,20.76,20.77,153400.0,20.78,20.8,20.76,20.77,153400.0
2014-03-06 12:45:00,20.77,20.77,20.71,20.71,77700.0,20.77,20.77,20.71,20.71,77700.0
2014-03-06 12:50:00,20.71,20.73,20.7,20.73,139500.0,20.71,20.73,20.7,20.73,139500.0
2014-03-06 12:55:00,20.73,20.74,20.7,20.7,32500.0,20.73,20.74,20.7,20.7,32500.0
2014-03-06 13:00:00,20.7,20.73,20.7,20.73,46000.0,20.7,20.73,20.7,20.73,46000.0
2014-03-06 13:05:00,20.73,20.74,20.72,20.72,17200.0,20.73,20.74,20.72,20.72,17200.0
2014-03-06 13:10:00,20.72,20.72,20.71,20.71,13300.0,20.72,20.72,20.71,20.71,13300.0
2014-03-06 13:15:00,20.72,20.73,20.71,20.72,32000.0,20.72,20.73,20.71,20.72,32000.0
2014-03-06 13:20:00,20.71,20.73,20.71,20.73,124200.0,20.71,20.73,20.71,20.73,124200.0
2014-03-06 13:25:00,20.73,20.73,20.72,20.73,29200.0,20.73,20.73,20.72,20.73,29200.0
2014-03-06 13:30:00,20.73,20.73,20.69,20.7,27200.0,20.73,20.73,20.69,20.7,27200.0
2014-03-06 13:35:00,20.69,20.72,20.68,20.7,38300.0,20.69,20.72,20.68,20.7,38300.0
2014-03-06 13:40:00,20.7,20.71,20.68,20.68,19000.0,20.7,20.71,20.68,20.68,19000.0
2014-03-06 13:45:00,20.68,20.69,20.66,20.67,105500.0,20.68,20.69,20.66,20.67,105500.0
2014-03-06 13:50:00,20.67,20.67,20.64,20.64,40800.0,20.67,20.67,20.64,20.64,40800.0
2014-03-06 13:55:00,20.64,20.65,20.63,20.64,46300.0,20.64,20.65,20.63,20.64,46300.0
2014-03-06 14:00:00,20.64,20.66,20.63,20.65,57400.0,20.64,20.66,20.63,20.65,57400.0
2014-03-06 14:05:00,20.66,20.67,20.65,20.66,28300.0,20.66,20.67,20.65,20.66,28300.0
2014-03-06 14:10:00,20.67,20.67,20.66,20.67,9600.0,20.67,20.67,20.66,20.67,9600.0
2014-03-06 14:15:00,20.68,20.68,20.67,20.68,3800.0,20.68,20.68,20.67,20.68,3800.0
2014-03-06 14:20:00,20.67,20.69,20.67,20.68,30700.0,20.67,20.69,20.67,20.68,30700.0
2014-03-06 14:25:00,20.68,20.68,20.66,20.68,28700.0,20.68,20.68,20.66,20.68,28700.0
2014-03-06 14:30:00,20.67,20.68,20.67,20.68,10100.0,20.67,20.68,20.67,20.68,10100.0
2014-03-06 14:35:00,20.68,20.7,20.67,20.69,26000.0,20.68,20.7,20.67,20.69,26000.0
2014-03-06 14:40:00,20.69,20.7,20.68,20.68,34800.0,20.69,20.7,20.68,20.68,34800.0
2014-03-06 14:45:00,20.68,20.68,20.66,20.67,26600.0,20.68,20.68,20.66,20.67,26600.0
2014-03-06 14:50:00,20.67,20.68,20.66,20.67,29600.0,20.67,20.68,20.66,20.67,29600.0
2014-03-06 14:55:00,20.66,20.68,20.66,20.67,13400.0,20.66,20.68,20.66,20.67,13400.0
2014-03-06 15:00:00,20.67,20.68,20.66,20.67,12300.0,20.67,20.68,20.66,20.67,12300.0
2014-03-06 15:05:00,20.67,20.67,20.66,20.66,7500.0,20.67,20.67,20.66,20.66,7500.0
2014-03-06 15:10:00,20.67,20.7,20.66,20.7,70100.0,20.67,20.7,20.66,20.7,70100.0
2014-03-06 15:15:00,20.7,20.7,20.67,20.67,30100.0,20.7,20.7,20.67,20.67,30100.0
2014-03-06 15:20:00,20.67,20.67,20.66,20.67,16500.0,20.67,20.67,20.66,20.67,16500.0
2014-03-06 15:25:00,20.67,20.68,20.67,20.67,31500.0,20.67,20.68,20.67,20.67,31500.0
2014-03-06 15:30:00,20.67,20.68,20.65,20.66,49800.0,20.67,20.68,20.65,20.66,49800.0
2014-03-06 15:35:00,20.65,20.66,20.63,20.63,67500.0,20.65,20.66,20.63,20.63,67500.0
2014-03-06 15:40:00,20.63,20.65,20.62,20.65,61600.0,20.63,20.65,20.62,20.65,61600.0
2014-03-06 15:45:00,20.65,20.66,20.64,20.66,87000.0,20.65,20.66,20.64,20.66,87000.0
2014-03-06 15:50:00,20.66,20.67,20.65,20.66,117200.0,20.66,20.67,20.65,20.66,117200.0
2014-03-06 15:55:00,20.66,20.66,20.65,20.65,298300.0,20.66,20.66,20.65,20.65,298300.0
2014-03-07 09:30:00,20.0,20.09,19.96,20.06,998500.0,20.0,20.09,19.96,20.06,998500.0
2014-03-07 09:35:00,20.06,20.07,20.01,20.05,537300.0,20.06,20.07,20.01,20.05,537300.0
2014-03-07 09:40:00,20.05,20.08,20.03,20.07,207400.0,20.05,20.08,20.03,20.07,207400.0
2014-03-07 09:45:00,20.08,20.08,20.04,20.05,186000.0,20.08,20.08,20.04,20.05,186000.0
2014-03-07 09:50:00,20.05,20.09,20.05,20.06,403700.0,20.05,20.09,20.05,20.06,403700.0
2014-03-07 09:55:00,20.06,20.11,20.06,20.11,223900.0,20.06,20.11,20.06,20.11,223900.0
2014-03-07 10:00:00,20.1,20.12,20.06,20.07,177500.0,20.1,20.12,20.06,20.07,177500.0
2014-03-07 10:05:00,20.07,20.12,20.06,20.12,233100.0,20.07,20.12,20.06,20.12,233100.0
2014-03-07 10:10:00,20.11,20.13,20.09,20.11,117400.0,20.11,20.13,20.09,20.11,117400.0
2014-03-07 10:15:00,20.11,20.12,20.09,20.1,75500.0,20.11,20.12,20.09,20.1,75500.0
2014-03-07 10:20:00,20.11,20.12,20.08,20.11,99300.0,20.11,20.12,20.08,20.11,99300.0
2014-03-07 10:25:00,20.12,20.12,20.1,20.1,100000.0,20.12,20.12,20.1,20.1,100000.0
2014-03-07 10:30:00,20.09,20.09,20.06,20.06,110000.0,20.09,20.09,20.06,20.06,110000.0
2014-03-07 10:35:00,20.06,20.08,20.05,20.06,139700.0,20.06,20.08,20.05,20.06,139700.0
2014-03-07 10:40:00,20.06,20.08,20.05,20.07,51600.0,20.06,20.08,20.05,20.07,51600.0
2014-03-07 10:45:00,20.07,20.1,20.07,20.09,833900.0,20.07,20.1,20.07,20.09,833900.0
2014-03-07 10:50:00,20.08,20.1,20.07,20.07,176400.0,20.08,20.1,20.07,20.07,176400.0
2014-03-07 10:55:00,20.07,20.09,20.07,20.08,140000.0,20.07,20.09,20.07,20.08,140000.0
2014-03-07 11:00:00,20.08,20.1,20.07,20.08,180900.0,20.08,20.1,20.07,20.08,180900.0
2014-03-07 11:05:00,20.09,20.1,20.08,20.09,126500.0,20.09,20.1,20.08,20.09,126500.0
2014-03-07 11:10:00,20.09,20.1,20.08,20.09,72000.0,20.09,20.1,20.08,20.09,72000.0
2014-03-07 11:15:00,20.1,20.2,20.09,20.19,189500.0,20.1,20.2,20.09,20.19,189500.0
2014-03-07 11:20:00,20.18,20.23,20.16,20.2,251300.0,20.18,20.23,20.16,20.2,251300.0
2014-03-07 11:25:00,20.21,20.21,20.16,20.18,40000.0,20.21,20.21,20.16,20.18,40000.0
2014-03-07 11:30:00,20.18,20.2,20.16,20.2,117400.0,20.18,20.2,20.16,20.2,117400.0
2014-03-07 11:35:00,20.2,20.2,20.17,20.18,77500.0,20.2,20.2,20.17,20.18,77500.0
2014-03-07 11:40:00,20.19,20.2,20.18,20.19,73000.0,20.19,20.2,20.18,20.19,73000.0
2014-03-07 11:45:00,20.18,20.2,20.18,20.18,44700.0,20.18,20.2,20.18,20.18,44700.0
2014-03-07 11:50:00,20.19,20.19,20.17,20.18,66300.0,20.19,20.19,20.17,20.18,66300.0
2014-03-07 11:55:00,20.18,20.2,20.17,20.18,63300.0,20.18,20.2,20.17,20.18,63300.0
2014-03-07 12:00:00,20.18,20.18,20.15,20.15,53100.0,20.18,20.18,20.15,20.15,53100.0
2014-03-07 12:05:00,20.15,20.16,20.14,20.14,63000.0,20.15,20.16,20.14,20.14,63000.0
2014-03-07 12:10:00,20.14,20.15,20.12,20.13,49600.0,20.14,20.15,20.12,20.13,49600.0
2014-03-07 12:15:00,20.13,20.17,20.13,20.15,28400.0,20.13,20.17,20.13,20.15,28400.0
2014-03-07 12:20:00,20.15,20.17,20.15,20.16,41800.0,20.15,20.17,20.15,20.16,41800.0
2014-03-07 12:25:00,20.16,20.17,20.13,20.15,65100.0,20.16,20.17,20.13,20.15,65100.0
2014-03-07 12:30:00,20.16,20.16,20.13,20.14,25600.0,20.16,20.16,20.13,20.14,25600.0
2014-03-07 12:35:00,20.14,20.14,20.11,20.12,48600.0,20.14,20.14,20.11,20.12,48600.0
2014-03-07 12:40:00,20.11,20.13,20.11,20.12,19100.0,20.11,20.13,20.11,20.12,19100.0
2014-03-07 12:45:00,20.12,20.15,20.12,20.13,51800.0,20.12,20.15,20.12,20.13,51800.0
2014-03-07 12:50:00,20.13,20.14,20.11,20.12,220600.0,20.13,20.14,20.11,20.12,220600.0
2014-03-07 12:55:00,20.12,20.14,20.12,20.13,60300.0,20.12,20.14,20.12,20.13,60300.0
2014-03-07 13:00:00,20.13,20.14,20.11,20.11,39600.0,20.13,20.14,20.11,20.11,39600.0
2014-03-07 13:05:00,20.11,20.14,20.11,20.12,115700.0,20.11,20.14,20.11,20.12,115700.0
2014-03-07 13:10:00,20.12,20.14,20.12,20.14,29800.0,20.12,20.14,20.12,20.14,29800.0
2014-03-07 13:15:00,20.13,20.14,20.12,20.13,21700.0,20.13,20.14,20.12,20.13,21700.0
2014-03-07 13:20:00,20.13,20.14,20.12,20.13,115800.0,20.13,20.14,20.12,20.13,115800.0
2014-03-07 13:25:00,20.13,20.13,20.11,20.11,65300.0,20.13,20.13,20.11,20.11,65300.0
2014-03-07 13:30:00,20.12,20.14,20.11,20.12,50100.0,20.12,20.14,20.11,20.12,50100.0
2014-03-07 13:35:00,20.12,20.12,20.11,20.11,21900.0,20.12,20.12,20.11,20.11,21900.0
2014-03-07 13:40:00,20.11,20.12,20.1,20.1,44400.0,20.11,20.12,20.1,20.1,44400.0
2014-03-07 13:45:00,20.11,20.12,20.1,20.11,55300.0,20.11,20.12,20.1,20.11,55300.0
2014-03-07 13:50:00,20.11,20.12,20.1,20.1,30700.0,20.11,20.12,20.1,20.1,30700.0
2014-03-07 13:55:00,20.1,20.12,20.1,20.12,25900.0,20.1,20.12,20.1,20.12,25900.0
2014-03-07 14:00:00,20.12,20.12,20.11,20.11,11600.0,20.12,20.12,20.11,20.11,11600.0
2014-03-07 14:05:00,20.11,20.11,20.08,20.09,57800.0,20.11,20.11,20.08,20.09,57800.0
2014-03-07 14:10:00,20.08,20.08,20.07,20.07,33900.0,20.08,20.08,20.07,20.07,33900.0
2014-03-07 14:15:00,20.08,20.1,20.07,20.09,54100.0,20.08,20.1,20.07,20.09,54100.0
2014-03-07 14:20:00,20.1,20.1,20.08,20.09,21000.0,20.1,20.1,20.08,20.09,21000.0
2014-03-07 14:25:00,20.09,20.09,20.08,20.08,20800.0,20.09,20.09,20.08,20.08,20800.0
2014-03-07 14:30:00,20.08,20.09,20.08,20.08,11000.0,20.08,20.09,20.08,20.08,11000.0
2014-03-07 14:35:00,20.09,20.09,20.06,20.06,53000.0,20.09,20.09,20.06,20.06,53000.0
2014-03-07 14:40:00,20.06,20.07,20.05,20.07,51400.0,20.06,20.07,20.05,20.07,51400.0
2014-03-07 14:45:00,20.06,20.07,20.05,20.05,27800.0,20.06,20.07,20.05,20.05,27800.0
2014-03-07 14:50:00,20.05,20.07,20.05,20.05,71200.0,20.05,20.07,20.05,20.05,71200.0
2014-03-07 14:55:00,20.06,20.06,20.05,20.05,29500.0,20.06,20.06,20.05,20.05,29500.0
2014-03-07 15:00:00,20.06,20.07,20.05,20.06,35100.0,20.06,20.07,20.05,20.06,35100.0
2014-03-07 15:05:00,20.06,20.08,20.06,20.07,72600.0,20.06,20.08,20.06,20.07,72600.0
2014-03-07 15:10:00,20.07,20.08,20.07,20.07,48700.0,20.07,20.08,20.07,20.07,48700.0
2014-03-07 15:15:00,20.07,20.08,20.07,20.07,57600.0,20.07,20.08,20.07,20.07,57600.0
2014-03-07 15:20:00,20.07,20.09,20.07,20.09,34400.0,20.07,20.09,20.07,20.09,34400.0
2014-03-07 15:25:00,20.09,20.11,20.08,20.1,69300.0,20.09,20.11,20.08,20.1,69300.0
2014-03-07 15:30:00,20.11,20.12,20.1,20.12,63100.0,20.11,20.12,20.1,20.12,63100.0
2014-03-07 15:35:00,20.12,20.12,20.1,20.11,82900.0,20.12,20.12,20.1,20.11,82900.0
2014-03-07 15:40:00,20.11,20.11,20.1,20.1,67500.0,20.11,20.11,20.1,20.1,67500.0
2014-03-07 15:45:00,20.11,20.11,20.1,20.1,139700.0,20.11,20.11,20.1,20.1,139700.0
2014-03-07 15:50:00,20.1,20.11,20.09,20.09,297800.0,20.1,20.11,20.09,20.09,297800.0
2014-03-07 15:55:00,20.1,20.1,20.08,20.09,487600.0,20.1,20.1,20.08,20.09,487600.0
2014-03-10 09:30:00,20.04,20.08,20.04,20.08,171900.0,20.04,20.08,20.04,20.08,171900.0
2014-03-10 09:35:00,20.08,20.11,20.05,20.09,130500.0,20.08,20.11,20.05,20.09,130500.0
2014-03-10 09:40:00,20.09,20.1,20.08,20.08,59700.0,20.09,20.1,20.08,20.08,59700.0
2014-03-10 09:45:00,20.08,20.09,20.07,20.08,30000.0,20.08,20.09,20.07,20.08,30000.0
2014-03-10 09:50:00,20.08,20.09,20.07,20.07,59200.0,20.08,20.09,20.07,20.07,59200.0
2014-03-10 09:55:00,20.07,20.08,20.06,20.06,63200.0,20.07,20.08,20.06,20.06,63200.0
2014-03-10 10:00:00,20.07,20.07,20.02,20.05,86000.0,20.07,20.07,20.02,20.05,86000.0
2014-03-10 10:05:00,20.05,20.07,20.05,20.06,63400.0,20.05,20.07,20.05,20.06,63400.0
2014-03-10 10:10:00,20.07,20.14,20.05,20.12,243300.0,20.07,20.14,20.05,20.12,243300.0
2014-03-10 10:15:00,20.12,20.12,20.09,20.11,133700.0,20.12,20.12,20.09,20.11,133700.0
2014-03-10 10:20:00,20.11,20.16,20.11,20.15,81800.0,20.11,20.16,20.11,20.15,81800.0
2014-03-10 10:25:00,20.15,20.16,20.1,20.12,46400.0,20.15,20.16,20.1,20.12,46400.0
2014-03-10 10:30:00,20.12,20.15,20.11,20.12,58900.0,20.12,20.15,20.11,20.12,58900.0
2014-03-10 10:35:00,20.12,20.14,20.12,20.13,88700.0,20.12,20.14,20.12,20.13,88700.0
2014-03-10 10:40:00,20.14,20.17,20.12,20.12,171800.0,20.14,20.17,20.12,20.12,171800.0
2014-03-10 10:45:00,20.12,20.15,20.11,20.11,53700.0,20.12,20.15,20.11,20.11,53700.0
2014-03-10 10:50:00,20.12,20.14,20.11,20.14,41100.0,20.12,20.14,20.11,20.14,41100.0
2014-03-10 10:55:00,20.14,20.15,20.13,20.13,21900.0,20.14,20.15,20.13,20.13,21900.0
2014-03-10 11:00:00,20.14,20.14,20.12,20.13,23900.0,20.14,20.14,20.12,20.13,23900.0
2014-03-10 11:05:00,20.13,20.13,20.1,20.11,55800.0,20.13,20.13,20.1,20.11,55800.0
2014-03-10 11:10:00,20.11,20.12,20.08,20.08,78200.0,20.11,20.12,20.08,20.08,78200.0
2014-03-10 11:15:00,20.09,20.12,20.08,20.11,37800.0,20.09,20.12,20.08,20.11,37800.0
2014-03-10 11:20:00,20.11,20.12,20.1,20.1,18300.0,20.11,20.12,20.1,20.1,18300.0
2014-03-10 11:25:00,20.11,20.12,20.1,20.12,35600.0,20.11,20.12,20.1,20.12,35600.0
2014-03-10 11:30:00,20.12,20.14,20.11,20.11,59600.0,20.12,20.14,20.11,20.11,59600.0
2014-03-10 11:35:00,20.1,20.11,20.08,20.09,45600.0,20.1,20.11,20.08,20.09,45600.0
2014-03-10 11:40:00,20.09,20.11,20.08,20.1,68400.0,20.09,20.11,20.08,20.1,68400.0
2014-03-10 11:45:00,20.1,20.11,20.1,20.1,23700.0,20.1,20.11,20.1,20.1,23700.0
2014-03-10 11:50:00,20.1,20.12,20.1,20.11,30100.0,20.1,20.12,20.1,20.11,30100.0
2014-03-10 11:55:00,20.11,20.12,20.09,20.1,23300.0,20.11,20.12,20.09,20.1,23300.0
2014-03-10 12:00:00,20.1,20.1,20.05,20.06,96300.0,20.1,20.1,20.05,20.06,96300.0
2014-03-10 12:05:00,20.06,20.1,20.06,20.08,81300.0,20.06,20.1,20.06,20.08,81300.0
2014-03-10 12:10:00,20.09,20.09,20.07,20.08,22400.0,20.09,20.09,20.07,20.08,22400.0
2014-03-10 12:15:00,20.07,20.09,20.07,20.08,22000.0,20.07,20.09,20.07,20.08,22000.0
2014-03-10 12:20:00,20.08,20.1,20.08,20.08,18800.0,20.08,20.1,20.08,20.08,18800.0
2014-03-10 12:25:00,20.09,20.1,20.08,20.09,17700.0,20.09,20.1,20.08,20.09,17700.0
2014-03-10 12:30:00,20.09,20.1,20.08,20.1,15400.0,20.09,20.1,20.08,20.1,15400.0
2014-03-10 12:35:00,20.1,20.11,20.09,20.1,32500.0,20.1,20.11,20.09,20.1,32500.0
2014-03-10 12:40:00,20.09,20.11,20.09,20.1,61600.0,20.09,20.11,20.09,20.1,61600.0
2014-03-10 12:45:00,20.1,20.1,20.09,20.09,44600.0,20.1,20.1,20.09,20.09,44600.0
2014-03-10 12:50:00,20.08,20.09,20.07,20.07,11900.0,20.08,20.09,20.07,20.07,11900.0
2014-03-10 12:55:00,20.07,20.08,20.06,20.07,74100.0,20.07,20.08,20.06,20.07,74100.0
2014-03-10 13:00:00,20.07,20.08,20.06,20.07,15200.0,20.07,20.08,20.06,20.07,15200.0
2014-03-10 13:05:00,20.06,20.08,20.06,20.08,49900.0,20.06,20.08,20.06,20.08,49900.0
2014-03-10 13:10:00,20.07,20.08,20.07,20.07,61100.0,20.07,20.08,20.07,20.07,61100.0
2014-03-10 13:15:00,20.08,20.09,20.07,20.08,29900.0,20.08,20.09,20.07,20.08,29900.0
2014-03-10 13:20:00,20.08,20.11,20.08,20.1,30700.0,20.08,20.11,20.08,20.1,30700.0
2014-03-10 13:25:00,20.1,20.1,20.09,20.09,17900.0,20.1,20.1,20.09,20.09,17900.0
2014-03-10 13:30:00,20.09,20.09,20.08,20.09,71000.0,20.09,20.09,20.08,20.09,71000.0
2014-03-10 13:35:00,20.1,20.1,20.08,20.08,15800.0,20.1,20.1,20.08,20.08,15800.0
2014-03-10 13:40:00,20.09,20.09,20.08,20.09,29800.0,20.09,20.09,20.08,20.09,29800.0
2014-03-10 13:45:00,20.08,20.1,20.08,20.09,6900.0,20.08,20.1,20.08,20.09,6900.0
2014-03-10 13:50:00,20.1,20.1,20.08,20.08,4800.0,20.1,20.1,20.08,20.08,4800.0
2014-03-10 13:55:00,20.09,20.09,20.07,20.08,12600.0,20.09,20.09,20.07,20.08,12600.0
2014-03-10 14:00:00,20.07,20.08,20.07,20.07,7900.0,20.07,20.08,20.07,20.07,7900.0
2014-03-10 14:05:00,20.08,20.08,20.06,20.06,12500.0,20.08,20.08,20.06,20.06,12500.0
2014-03-10 14:10:00,20.07,20.07,20.05,20.06,63300.0,20.07,20.07,20.05,20.06,63300.0
2014-03-10 14:15:00,20.07,20.07,20.06,20.06,31400.0,20.07,20.07,20.06,20.06,31400.0
2014-03-10 14:20:00,20.05,20.06,20.05,20.05,50300.0,20.05,20.06,20.05,20.05,50300.0
2014-03-10 14:25:00,20.05,20.06,20.03,20.03,38400.0,20.05,20.06,20.03,20.03,38400.0
2014-03-10 14:30:00,20.03,20.04,20.02,20.03,53200.0,20.03,20.04,20.02,20.03,53200.0
2014-03-10 14:35:00,20.04,20.05,20.03,20.03,18900.0,20.04,20.05,20.03,20.03,18900.0
2014-03-10 14:40:00,20.03,20.04,20.02,20.04,29800.0,20.03,20.04,20.02,20.04,29800.0
2014-03-10 14:45:00,20.04,20.05,20.01,20.02,32500.0,20.04,20.05,20.01,20.02,32500.0
2014-03-10 14:50:00,20.02,20.03,20.01,20.02,11500.0,20.02,20.03,20.01,20.02,11500.0
2014-03-10 14:55:00,20.02,20.03,20.02,20.03,20000.0,20.02,20.03,20.02,20.03,20000.0
2014-03-10 15:00:00,20.02,20.03,20.02,20.03,13200.0,20.02,20.03,20.02,20.03,13200.0
2014-03-10 15:05:00,20.02,20.03,20.01,20.01,12700.0,20.02,20.03,20.01,20.01,12700.0
2014-03-10 15:10:00,20.01,20.02,20.01,20.01,20200.0,20.01,20.02,20.01,20.01,20200.0
2014-03-10 15:15:00,20.01,20.02,20.01,20.01,21100.0,20.01,20.02,20.01,20.01,21100.0
2014-03-10 15:20:00,20.01,20.02,20.01,20.02,14500.0,20.01,20.02,20.01,20.02,14500.0
2014-03-10 15:25:00,20.02,20.03,20.01,20.02,19500.0,20.02,20.03,20.01,20.02,19500.0
2014-03-10 15:30:00,20.03,20.03,20.01,20.01,17700.0,20.03,20.03,20.01,20.01,17700.0
2014-03-10 15:35:00,20.02,20.03,20.02,20.02,35700.0,20.02,20.03,20.02,20.02,35700.0
2014-03-10 15:40:00,20.03,20.03,20.01,20.02,17900.0,20.03,20.03,20.01,20.02,17900.0
2014-03-10 15:45:00,20.01,20.02,20.0,20.01,139000.0,20.01,20.02,20.0,20.01,139000.0
2014-03-10 15:50:00,20.01,20.02,20.0,20.01,111700.0,20.01,20.02,20.0,20.01,111700.0
2014-03-10 15:55:00,20.0,20.02,20.0,20.01,161000.0,20.0,20.02,20.0,20.01,161000.0
2014-03-11 09:30:00,20.35,20.38,20.32,20.35,259400.0,20.35,20.38,20.32,20.35,259400.0
2014-03-11 09:35:00,20.35,20.37,20.34,20.37,130500.0,20.35,20.37,20.34,20.37,130500.0
2014-03-11 09:40:00,20.37,20.38,20.36,20.38,81100.0,20.37,20.38,20.36,20.38,81100.0
2014-03-11 09:45:00,20.38,20.38,20.36,20.38,50900.0,20.38,20.38,20.36,20.38,50900.0
2014-03-11 09:50:00,20.38,20.38,20.35,20.35,119600.0,20.38,20.38,20.35,20.35,119600.0
2014-03-11 09:55:00,20.35,20.36,20.34,20.35,67800.0,20.35,20.36,20.34,20.35,67800.0
2014-03-11 10:00:00,20.35,20.37,20.32,20.33,129000.0,20.35,20.37,20.32,20.33,129000.0
2014-03-11 10:05:00,20.33,20.33,20.3,20.31,126800.0,20.33,20.33,20.3,20.31,126800.0
2014-03-11 10:10:00,20.3,20.31,20.29,20.31,100800.0,20.3,20.31,20.29,20.31,100800.0
2014-03-11 10:15:00,20.31,20.32,20.3,20.31,51300.0,20.31,20.32,20.3,20.31,51300.0
2014-03-11 10:20:00,20.3,20.32,20.29,20.3,46800.0,20.3,20.32,20.29,20.3,46800.0
2014-03-11 10:25:00,20.31,20.32,20.3,20.3,48100.0,20.31,20.32,20.3,20.3,48100.0
2014-03-11 10:30:00,20.3,20.3,20.22,20.25,157700.0,20.3,20.3,20.22,20.25,157700.0
2014-03-11 10:35:00,20.26,20.26,20.22,20.25,56200.0,20.26,20.26,20.22,20.25,56200.0
2014-03-11 10:40:00,20.24,20.25,20.22,20.23,42100.0,20.24,20.25,20.22,20.23,42100.0
2014-03-11 10:45:00,20.22,20.22,20.16,20.16,153500.0,20.22,20.22,20.16,20.16,153500.0
2014-03-11 10:50:00,20.17,20.2,20.16,20.2,136700.0,20.17,20.2,20.16,20.2,136700.0
2014-03-11 10:55:00,20.19,20.21,20.18,20.2,46400.0,20.19,20.21,20.18,20.2,46400.0
2014-03-11 11:00:00,20.2,20.21,20.19,20.21,42600.0,20.2,20.21,20.19,20.21,42600.0
2014-03-11 11:05:00,20.2,20.2,20.19,20.19,65200.0,20.2,20.2,20.19,20.19,65200.0
2014-03-11 11:10:00,20.19,20.2,20.17,20.18,62800.0,20.19,20.2,20.17,20.18,62800.0
2014-03-11 11:15:00,20.18,20.21,20.17,20.2,36100.0,20.18,20.21,20.17,20.2,36100.0
2014-03-11 11:20:00,20.21,20.22,20.19,20.2,57500.0,20.21,20.22,20.19,20.2,57500.0
2014-03-11 11:25:00,20.2,20.21,20.17,20.19,31600.0,20.2,20.21,20.17,20.19,31600.0
2014-03-11 11:30:00,20.19,20.2,20.18,20.19,32800.0,20.19,20.2,20.18,20.19,32800.0
2014-03-11 11:35:00,20.18,20.19,20.13,20.14,228500.0,20.18,20.19,20.13,20.14,228500.0
2014-03-11 11:40:00,20.15,20.15,20.1,20.14,136600.0,20.15,20.15,20.1,20.14,136600.0
2014-03-11 11:45:00,20.14,20.14,19.96,20.0,631100.0,20.14,20.14,19.96,20.0,631100.0
2014-03-11 11:50:00,20.0,20.02,19.98,19.99,157700.0,20.0,20.02,19.98,19.99,157700.0
2014-03-11 11:55:00,19.98,20.0,19.87,19.93,483800.0,19.98,20.0,19.87,19.93,483800.0
2014-03-11 12:00:00,19.93,19.98,19.92,19.96,125300.0,19.93,19.98,19.92,19.96,125300.0
2014-03-11 12:05:00,19.97,19.99,19.93,19.95,96800.0,19.97,19.99,19.93,19.95,96800.0
2014-03-11 12:10:00,19.95,19.99,19.95,19.98,36700.0,19.95,19.99,19.95,19.98,36700.0
2014-03-11 12:15:00,19.98,20.05,19.96,20.01,115200.0,19.98,20.05,19.96,20.01,115200.0
2014-03-11 12:20:00,20.01,20.03,20.01,20.02,20100.0,20.01,20.03,20.01,20.02,20100.0
2014-03-11 12:25:00,20.03,20.03,19.99,20.01,125500.0,20.03,20.03,19.99,20.01,125500.0
2014-03-11 12:30:00,20.01,20.01,19.97,20.0,136700.0,20.01,20.01,19.97,20.0,136700.0
2014-03-11 12:35:00,20.0,20.01,19.99,20.01,45500.0,20.0,20.01,19.99,20.01,45500.0
2014-03-11 12:40:00,20.01,20.01,19.99,20.0,187700.0,20.01,20.01,19.99,20.0,187700.0
2014-03-11 12:45:00,20.01,20.02,20.0,20.01,29600.0,20.01,20.02,20.0,20.01,29600.0
2014-03-11 12:50:00,20.01,20.02,20.0,20.0,19000.0,20.01,20.02,20.0,20.0,19000.0
2014-03-11 12:55:00,20.0,20.01,19.98,20.0,84700.0,20.0,20.01,19.98,20.0,84700.0
2014-03-11 13:00:00,20.0,20.03,19.99,20.02,61200.0,20.0,20.03,19.99,20.02,61200.0
2014-03-11 13:05:00,20.01,20.03,20.0,20.01,76400.0,20.01,20.03,20.0,20.01,76400.0
2014-03-11 13:10:00,20.01,20.03,20.01,20.01,33700.0,20.01,20.03,20.01,20.01,33700.0
2014-03-11 13:15:00,20.01,20.02,19.98,19.99,28000.0,20.01,20.02,19.98,19.99,28000.0
2014-03-11 13:20:00,19.99,20.02,19.98,20.0,31200.0,19.99,20.02,19.98,20.0,31200.0
2014-03-11 13:25:00,20.01,20.06,20.01,20.03,114900.0,20.01,20.06,20.01,20.03,114900.0
2014-03-11 13:30:00,20.03,20.06,20.02,20.05,46800.0,20.03,20.06,20.02,20.05,46800.0
2014-03-11 13:35:00,20.05,20.07,20.04,20.05,32200.0,20.05,20.07,20.04,20.05,32200.0
2014-03-11 13:40:00,20.05,20.05,20.04,20.05,7700.0,20.05,20.05,20.04,20.05,7700.0
2014-03-11 13:45:00,20.04,20.05,20.02,20.02,12200.0,20.04,20.05,20.02,20.02,12200.0
2014-03-11 13:50:00,20.03,20.05,20.03,20.05,15200.0,20.03,20.05,20.03,20.05,15200.0
2014-03-11 13:55:00,20.04,20.05,20.04,20.05,12900.0,20.04,20.05,20.04,20.05,12900.0
2014-03-11 14:00:00,20.04,20.05,20.02,20.02,34100.0,20.04,20.05,20.02,20.02,34100.0
2014-03-11 14:05:00,20.03,20.04,20.02,20.04,28100.0,20.03,20.04,20.02,20.04,28100.0
2014-03-11 14:10:00,20.04,20.04,20.02,20.02,32600.0,20.04,20.04,20.02,20.02,32600.0
2014-03-11 14:15:00,20.03,20.05,20.03,20.05,13000.0,20.03,20.05,20.03,20.05,13000.0
2014-03-11 14:20:00,20.05,20.07,20.04,20.05,57600.0,20.05,20.07,20.04,20.05,57600.0
2014-03-11 14:25:00,20.05,20.09,20.05,20.08,27700.0,20.05,20.09,20.05,20.08,27700.0
2014-03-11 14:30:00,20.08,20.08,20.06,20.06,21900.0,20.08,20.08,20.06,20.06,21900.0
2014-03-11 14:35:00,20.06,20.07,20.04,20.04,27900.0,20.06,20.07,20.04,20.04,27900.0
2014-03-11 14:40:00,20.04,20.04,20.03,20.03,30600.0,20.04,20.04,20.03,20.03,30600.0
2014-03-11 14:45:00,20.03,20.04,20.03,20.03,31700.0,20.03,20.04,20.03,20.03,31700.0
2014-03-11 14:50:00,20.03,20.06,20.03,20.05,37100.0,20.03,20.06,20.03,20.05,37100.0
2014-03-11 14:55:00,20.05,20.06,20.05,20.05,22200.0,20.05,20.06,20.05,20.05,22200.0
2014-03-11 15:00:00,20.06,20.06,20.04,20.04,36000.0,20.06,20.06,20.04,20.04,36000.0
2014-03-11 15:05:00,20.04,20.05,20.04,20.04,23600.0,20.04,20.05,20.04,20.04,23600.0
2014-03-11 15:10:00,20.05,20.05,20.03,20.04,32600.0,20.05,20.05,20.03,20.04,32600.0
2014-03-11 15:15:00,20.04,20.05,20.04,20.05,29100.0,20.04,20.05,20.04,20.05,29100.0
2014-03-11 15:20:00,20.04,20.05,20.04,20.05,12300.0,20.04,20.05,20.04,20.05,12300.0
2014-03-11 15:25:00,20.05,20.05,20.04,20.05,12000.0,20.05,20.05,20.04,20.05,12000.0
2014-03-11 15:30:00,20.04,20.04,20.0,20.01,66300.0,20.04,20.04,20.0,20.01,66300.0
2014-03-11 15:35:00,20.01,20.02,20.0,20.0,38400.0,20.01,20.02,20.0,20.0,38400.0
2014-03-11 15:40:00,20.0,20.02,20.0,20.01,93400.0,20.0,20.02,20.0,20.01,93400.0
2014-03-11 15:45:00,20.01,20.02,20.0,20.0,48900.0,20.01,20.02,20.0,20.0,48900.0
2014-03-11 15:50:00,20.0,20.01,20.0,20.01,33500.0,20.0,20.01,20.0,20.01,33500.0
2014-03-11 15:55:00,20.01,20.04,20.0,20.02,243400.0,20.01,20.04,20.0,20.02,243400.0
2014-03-12 09:30:00,20.28,20.28,20.24,20.25,122400.0,20.28,20.28,20.24,20.25,122400.0
2014-03-12 09:35:00,20.26,20.26,20.19,20.23,243500.0,20.26,20.26,20.19,20.23,243500.0
2014-03-12 09:40:00,20.24,20.29,20.23,20.29,194800.0,20.24,20.29,20.23,20.29,194800.0
2014-03-12 09:45:00,20.29,20.37,20.29,20.33,392500.0,20.29,20.37,20.29,20.33,392500.0
2014-03-12 09:50:00,20.33,20.34,20.29,20.3,91300.0,20.33,20.34,20.29,20.3,91300.0
2014-03-12 09:55:00,20.31,20.33,20.3,20.31,113100.0,20.31,20.33,20.3,20.31,113100.0
2014-03-12 10:00:00,20.32,20.33,20.32,20.33,121600.0,20.32,20.33,20.32,20.33,121600.0
2014-03-12 10:05:00,20.32,20.33,20.31,20.32,55300.0,20.32,20.33,20.31,20.32,55300.0
2014-03-12 10:10:00,20.32,20.32,20.28,20.3,65600.0,20.32,20.32,20.28,20.3,65600.0
2014-03-12 10:15:00,20.3,20.32,20.29,20.3,75300.0,20.3,20.32,20.29,20.3,75300.0
2014-03-12 10:20:00,20.29,20.3,20.29,20.3,75500.0,20.29,20.3,20.29,20.3,75500.0
2014-03-12 10:25:00,20.3,20.31,20.29,20.3,39400.0,20.3,20.31,20.29,20.3,39400.0
2014-03-12 10:30:00,20.3,20.3,20.26,20.28,49900.0,20.3,20.3,20.26,20.28,49900.0
2014-03-12 10:35:00,20.28,20.31,20.28,20.28,53800.0,20.28,20.31,20.28,20.28,53800.0
2014-03-12 10:40:00,20.29,20.29,20.26,20.28,59300.0,20.29,20.29,20.26,20.28,59300.0
2014-03-12 10:45:00,20.29,20.31,20.29,20.3,54400.0,20.29,20.31,20.29,20.3,54400.0
2014-03-12 10:50:00,20.3,20.34,20.3,20.34,41700.0,20.3,20.34,20.3,20.34,41700.0
2014-03-12 10:55:00,20.34,20.34,20.31,20.31,56100.0,20.34,20.34,20.31,20.31,56100.0
2014-03-12 11:00:00,20.32,20.34,20.31,20.31,32700.0,20.32,20.34,20.31,20.31,32700.0
2014-03-12 11:05:00,20.31,20.37,20.3,20.34,180900.0,20.31,20.37,20.3,20.34,180900.0
2014-03-12 11:10:00,20.35,20.35,20.32,20.33,69000.0,20.35,20.35,20.32,20.33,69000.0
2014-03-12 11:15:00,20.33,20.34,20.29,20.3,73600.0,20.33,20.34,20.29,20.3,73600.0
2014-03-12 11:20:00,20.31,20.32,20.31,20.32,36400.0,20.31,20.32,20.31,20.32,36400.0
2014-03-12 11:25:00,20.33,20.33,20.3,20.31,45700.0,20.33,20.33,20.3,20.31,45700.0
2014-03-12 11:30:00,20.31,20.32,20.3,20.3,44600.0,20.31,20.32,20.3,20.3,44600.0
2014-03-12 11:35:00,20.3,20.32,20.29,20.3,86100.0,20.3,20.32,20.29,20.3,86100.0
2014-03-12 11:40:00,20.3,20.34,20.3,20.34,34900.0,20.3,20.34,20.3,20.34,34900.0
2014-03-12 11:45:00,20.33,20.34,20.33,20.33,23700.0,20.33,20.34,20.33,20.33,23700.0
2014-03-12 11:50:00,20.34,20.34,20.32,20.34,35400.0,20.34,20.34,20.32,20.34,35400.0
2014-03-12 11:55:00,20.34,20.34,20.31,20.33,41900.0,20.34,20.34,20.31,20.33,41900.0
2014-03-12 12:00:00,20.32,20.34,20.31,20.32,34000.0,20.32,20.34,20.31,20.32,34000.0
2014-03-12 12:05:00,20.31,20.33,20.31,20.31,36400.0,20.31,20.33,20.31,20.31,36400.0
2014-03-12 12:10:00,20.31,20.33,20.31,20.32,20400.0,20.31,20.33,20.31,20.32,20400.0
2014-03-12 12:15:00,20.32,20.45,20.31,20.45,374000.0,20.32,20.45,20.31,20.45,374000.0
2014-03-12 12:20:00,20.46,20.49,20.42,20.42,130600.0,20.46,20.49,20.42,20.42,130600.0
2014-03-12 12:25:00,20.42,20.47,20.42,20.46,84000.0,20.42,20.47,20.42,20.46,84000.0
2014-03-12 12:30:00,20.46,20.54,20.45,20.54,362700.0,20.46,20.54,20.45,20.54,362700.0
2014-03-12 12:35:00,20.54,20.61,20.53,20.56,272200.0,20.54,20.61,20.53,20.56,272200.0
2014-03-12 12:40:00,20.54,20.58,20.51,20.54,150500.0,20.54,20.58,20.51,20.54,150500.0
2014-03-12 12:45:00,20.54,20.55,20.5,20.53,102300.0,20.54,20.55,20.5,20.53,102300.0
2014-03-12 12:50:00,20.53,20.54,20.51,20.52,112200.0,20.53,20.54,20.51,20.52,112200.0
2014-03-12 12:55:00,20.52,20.55,20.51,20.52,60900.0,20.52,20.55,20.51,20.52,60900.0
2014-03-12 13:00:00,20.52,20.54,20.5,20.5,66800.0,20.52,20.54,20.5,20.5,66800.0
2014-03-12 13:05:00,20.51,20.53,20.5,20.53,41800.0,20.51,20.53,20.5,20.53,41800.0
2014-03-12 13:10:00,20.54,20.54,20.52,20.52,84900.0,20.54,20.54,20.52,20.52,84900.0
2014-03-12 13:15:00,20.52,20.54,20.51,20.53,29400.0,20.52,20.54,20.51,20.53,29400.0
2014-03-12 13:20:00,20.53,20.55,20.52,20.53,95800.0,20.53,20.55,20.52,20.53,95800.0
2014-03-12 13:25:00,20.53,20.57,20.53,20.57,117900.0,20.53,20.57,20.53,20.57,117900.0
2014-03-12 13:30:00,20.56,20.57,20.53,20.53,85300.0,20.56,20.57,20.53,20.53,85300.0
2014-03-12 13:35:00,20.53,20.53,20.46,20.47,173200.0,20.53,20.53,20.46,20.47,173200.0
2014-03-12 13:40:00,20.47,20.47,20.43,20.45,91600.0,20.47,20.47,20.43,20.45,91600.0
2014-03-12 13:45:00,20.46,20.47,20.45,20.47,36100.0,20.46,20.47,20.45,20.47,36100.0
2014-03-12 13:50:00,20.47,20.49,20.46,20.47,85500.0,20.47,20.49,20.46,20.47,85500.0
2014-03-12 13:55:00,20.48,20.48,20.44,20.44,30600.0,20.48,20.48,20.44,20.44,30600.0
2014-03-12 14:00:00,20.43,20.45,20.42,20.42,35800.0,20.43,20.45,20.42,20.42,35800.0
2014-03-12 14:05:00,20.43,20.45,20.42,20.44,86100.0,20.43,20.45,20.42,20.44,86100.0
2014-03-12 14:10:00,20.44,20.45,20.42,20.44,36700.0,20.44,20.45,20.42,20.44,36700.0
2014-03-12 14:15:00,20.44,20.44,20.43,20.44,17200.0,20.44,20.44,20.43,20.44,17200.0
2014-03-12 14:20:00,20.44,20.47,20.44,20.45,63200.0,20.44,20.47,20.44,20.45,63200.0
2014-03-12 14:25:00,20.45,20.47,20.44,20.47,37300.0,20.45,20.47,20.44,20.47,37300.0
2014-03-12 14:30:00,20.47,20.48,20.46,20.48,37100.0,20.47,20.48,20.46,20.48,37100.0
2014-03-12 14:35:00,20.47,20.48,20.47,20.47,14100.0,20.47,20.48,20.47,20.47,14100.0
2014-03-12 14:40:00,20.48,20.48,20.44,20.44,39500.0,20.48,20.48,20.44,20.44,39500.0
2014-03-12 14:45:00,20.45,20.45,20.44,20.44,10800.0,20.45,20.45,20.44,20.44,10800.0
2014-03-12 14:50:00,20.45,20.47,20.44,20.47,53600.0,20.45,20.47,20.44,20.47,53600.0
2014-03-12 14:55:00,20.47,20.49,20.47,20.48,43400.0,20.47,20.49,20.47,20.48,43400.0
2014-03-12 15:00:00,20.47,20.49,20.46,20.48,35900.0,20.47,20.49,20.46,20.48,35900.0
2014-03-12 15:05:00,20.48,20.49,20.48,20.49,12700.0,20.48,20.49,20.48,20.49,12700.0
2014-03-12 15:10:00,20.48,20.49,20.46,20.47,26200.0,20.48,20.49,20.46,20.47,26200.0
2014-03-12 15:15:00,20.47,20.48,20.47,20.48,21800.0,20.47,20.48,20.47,20.48,21800.0
2014-03-12 15:20:00,20.47,20.48,20.46,20.47,86600.0,20.47,20.48,20.46,20.47,86600.0
2014-03-12 15:25:00,20.46,20.49,20.46,20.49,96200.0,20.46,20.49,20.46,20.49,96200.0
2014-03-12 15:30:00,20.49,20.5,20.47,20.48,104100.0,20.49,20.5,20.47,20.48,104100.0
2014-03-12 15:35:00,20.47,20.48,20.47,20.48,22400.0,20.47,20.48,20.47,20.48,22400.0
2014-03-12 15:40:00,20.47,20.48,20.45,20.46,142000.0,20.47,20.48,20.45,20.46,142000.0
2014-03-12 15:45:00,20.47,20.5,20.45,20.49,185800.0,20.47,20.5,20.45,20.49,185800.0
2014-03-12 15:50:00,20.5,20.52,20.49,20.52,161700.0,20.5,20.52,20.49,20.52,161700.0
2014-03-12 15:55:00,20.52,20.52,20.47,20.48,512400.0,20.52,20.52,20.47,20.48,512400.0
2014-03-13 09:30:00,20.37,20.39,20.34,20.38,227800.0,20.37,20.39,20.34,20.38,227800.0
2014-03-13 09:35:00,20.37,20.38,20.35,20.37,66400.0,20.37,20.38,20.35,20.37,66400.0
2014-03-13 09:40:00,20.37,20.37,20.34,20.37,76500.0,20.37,20.37,20.34,20.37,76500.0
2014-03-13 09:45:00,20.36,20.38,20.36,20.38,180900.0,20.36,20.38,20.36,20.38,180900.0
2014-03-13 09:50:00,20.38,20.4,20.37,20.38,32100.0,20.38,20.4,20.37,20.38,32100.0
2014-03-13 09:55:00,20.38,20.4,20.37,20.38,61600.0,20.38,20.4,20.37,20.38,61600.0
2014-03-13 10:00:00,20.38,20.42,20.37,20.42,94800.0,20.38,20.42,20.37,20.42,94800.0
2014-03-13 10:05:00,20.42,20.42,20.4,20.42,49000.0,20.42,20.42,20.4,20.42,49000.0
2014-03-13 10:10:00,20.42,20.46,20.42,20.46,105800.0,20.42,20.46,20.42,20.46,105800.0
2014-03-13 10:15:00,20.46,20.46,20.43,20.43,54900.0,20.46,20.46,20.43,20.43,54900.0
2014-03-13 10:20:00,20.43,20.43,20.4,20.4,39200.0,20.43,20.43,20.4,20.4,39200.0
2014-03-13 10:25:00,20.41,20.43,20.41,20.42,26600.0,20.41,20.43,20.41,20.42,26600.0
2014-03-13 10:30:00,20.42,20.42,20.38,20.4,111000.0,20.42,20.42,20.38,20.4,111000.0
2014-03-13 10:35:00,20.41,20.45,20.4,20.45,40100.0,20.41,20.45,20.4,20.45,40100.0
2014-03-13 10:40:00,20.44,20.44,20.42,20.43,32700.0,20.44,20.44,20.42,20.43,32700.0
2014-03-13 10:45:00,20.43,20.43,20.41,20.42,28000.0,20.43,20.43,20.41,20.42,28000.0
2014-03-13 10:50:00,20.42,20.44,20.38,20.44,81000.0,20.42,20.44,20.38,20.44,81000.0
2014-03-13 10:55:00,20.44,20.44,20.41,20.42,17100.0,20.44,20.44,20.41,20.42,17100.0
2014-03-13 11:00:00,20.43,20.47,20.43,20.46,219800.0,20.43,20.47,20.43,20.46,219800.0
2014-03-13 11:05:00,20.46,20.47,20.43,20.44,31700.0,20.46,20.47,20.43,20.44,31700.0
2014-03-13 11:10:00,20.43,20.44,20.41,20.43,66700.0,20.43,20.44,20.41,20.43,66700.0
2014-03-13 11:15:00,20.42,20.44,20.41,20.42,33700.0,20.42,20.44,20.41,20.42,33700.0
2014-03-13 11:20:00,20.43,20.44,20.42,20.44,24900.0,20.43,20.44,20.42,20.44,24900.0
2014-03-13 11:25:00,20.44,20.45,20.44,20.44,37100.0,20.44,20.45,20.44,20.44,37100.0
2014-03-13 11:30:00,20.44,20.44,20.42,20.43,27200.0,20.44,20.44,20.42,20.43,27200.0
2014-03-13 11:35:00,20.43,20.43,20.42,20.43,16600.0,20.43,20.43,20.42,20.43,16600.0
2014-03-13 11:40:00,20.43,20.43,20.41,20.42,31200.0,20.43,20.43,20.41,20.42,31200.0
2014-03-13 11:45:00,20.42,20.44,20.41,20.43,74800.0,20.42,20.44,20.41,20.43,74800.0
2014-03-13 11:50:00,20.43,20.45,20.43,20.45,55500.0,20.43,20.45,20.43,20.45,55500.0
2014-03-13 11:55:00,20.45,20.47,20.44,20.46,84400.0,20.45,20.47,20.44,20.46,84400.0
2014-03-13 12:00:00,20.47,20.48,20.44,20.45,130200.0,20.47,20.48,20.44,20.45,130200.0
2014-03-13 12:05:00,20.45,20.5,20.45,20.49,148200.0,20.45,20.5,20.45,20.49,148200.0
2014-03-13 12:10:00,20.49,20.5,20.47,20.48,91800.0,20.49,20.5,20.47,20.48,91800.0
2014-03-13 12:15:00,20.48,20.49,20.46,20.47,61500.0,20.48,20.49,20.46,20.47,61500.0
2014-03-13 12:20:00,20.46,20.48,20.45,20.46,41100.0,20.46,20.48,20.45,20.46,41100.0
2014-03-13 12:25:00,20.45,20.47,20.43,20.46,155100.0,20.45,20.47,20.43,20.46,155100.0
2014-03-13 12:30:00,20.46,20.48,20.45,20.48,45100.0,20.46,20.48,20.45,20.48,45100.0
2014-03-13 12:35:00,20.49,20.53,20.48,20.5,153300.0,20.49,20.53,20.48,20.5,153300.0
2014-03-13 12:40:00,20.49,20.51,20.48,20.5,53100.0,20.49,20.51,20.48,20.5,53100.0
2014-03-13 12:45:00,20.5,20.51,20.47,20.48,96700.0,20.5,20.51,20.47,20.48,96700.0
2014-03-13 12:50:00,20.47,20.5,20.47,20.49,77400.0,20.47,20.5,20.47,20.49,77400.0
2014-03-13 12:55:00,20.49,20.5,20.48,20.48,34700.0,20.49,20.5,20.48,20.48,34700.0
2014-03-13 13:00:00,20.48,20.49,20.43,20.45,133200.0,20.48,20.49,20.43,20.45,133200.0
2014-03-13 13:05:00,20.45,20.47,20.45,20.45,95700.0,20.45,20.47,20.45,20.45,95700.0
2014-03-13 13:10:00,20.46,20.48,20.45,20.46,77700.0,20.46,20.48,20.45,20.46,77700.0
2014-03-13 13:15:00,20.46,20.46,20.43,20.44,231100.0,20.46,20.46,20.43,20.44,231100.0
2014-03-13 13:20:00,20.45,20.45,20.36,20.36,169000.0,20.45,20.45,20.36,20.36,169000.0
2014-03-13 13:25:00,20.36,20.41,20.36,20.38,94000.0,20.36,20.41,20.36,20.38,94000.0
2014-03-13 13:30:00,20.38,20.39,20.36,20.38,36100.0,20.38,20.39,20.36,20.38,36100.0
2014-03-13 13:35:00,20.38,20.39,20.38,20.39,19900.0,20.38,20.39,20.38,20.39,19900.0
2014-03-13 13:40:00,20.39,20.41,20.39,20.41,27500.0,20.39,20.41,20.39,20.41,27500.0
2014-03-13 13:45:00,20.4,20.41,20.37,20.37,33000.0,20.4,20.41,20.37,20.37,33000.0
2014-03-13 13:50:00,20.38,20.38,20.35,20.38,145000.0,20.38,20.38,20.35,20.38,145000.0
2014-03-13 13:55:00,20.38,20.38,20.37,20.37,32500.0,20.38,20.38,20.37,20.37,32500.0
2014-03-13 14:00:00,20.37,20.38,20.36,20.37,19800.0,20.37,20.38,20.36,20.37,19800.0
2014-03-13 14:05:00,20.37,20.4,20.37,20.38,60700.0,20.37,20.4,20.37,20.38,60700.0
2014-03-13 14:10:00,20.38,20.41,20.38,20.4,62400.0,20.38,20.41,20.38,20.4,62400.0
2014-03-13 14:15:00,20.39,20.4,20.38,20.4,47000.0,20.39,20.4,20.38,20.4,47000.0
2014-03-13 14:20:00,20.4,20.41,20.39,20.39,39400.0,20.4,20.41,20.39,20.39,39400.0
2014-03-13 14:25:00,20.39,20.4,20.38,20.4,30600.0,20.39,20.4,20.38,20.4,30600.0
2014-03-13 14:30:00,20.4,20.4,20.39,20.39,23900.0,20.4,20.4,20.39,20.39,23900.0
2014-03-13 14:35:00,20.4,20.4,20.39,20.39,18800.0,20.4,20.4,20.39,20.39,18800.0
2014-03-13 14:40:00,20.4,20.4,20.39,20.4,19000.0,20.4,20.4,20.39,20.4,19000.0
2014-03-13 14:45:00,20.41,20.43,20.4,20.41,47700.0,20.41,20.43,20.4,20.41,47700.0
2014-03-13 14:50:00,20.41,20.41,20.39,20.4,27900.0,20.41,20.41,20.39,20.4,27900.0
2014-03-13 14:55:00,20.4,20.42,20.4,20.42,13000.0,20.4,20.42,20.4,20.42,13000.0
2014-03-13 15:00:00,20.42,20.43,20.41,20.43,37800.0,20.42,20.43,20.41,20.43,37800.0
2014-03-13 15:05:00,20.42,20.45,20.42,20.44,30800.0,20.42,20.45,20.42,20.44,30800.0
2014-03-13 15:10:00,20.45,20.45,20.44,20.44,43100.0,20.45,20.45,20.44,20.44,43100.0
2014-03-13 15:15:00,20.44,20.44,20.41,20.44,68100.0,20.44,20.44,20.41,20.44,68100.0
2014-03-13 15:20:00,20.44,20.44,20.43,20.43,14300.0,20.44,20.44,20.43,20.43,14300.0
2014-03-13 15:25:00,20.43,20.44,20.41,20.41,34900.0,20.43,20.44,20.41,20.41,34900.0
2014-03-13 15:30:00,20.42,20.42,20.39,20.39,71500.0,20.42,20.42,20.39,20.39,71500.0
2014-03-13 15:35:00,20.39,20.39,20.35,20.35,85100.0,20.39,20.39,20.35,20.35,85100.0
2014-03-13 15:40:00,20.36,20.38,20.35,20.38,59100.0,20.36,20.38,20.35,20.38,59100.0
2014-03-13 15:45:00,20.38,20.39,20.37,20.38,91400.0,20.38,20.39,20.37,20.38,91400.0
2014-03-13 15:50:00,20.38,20.4,20.38,20.39,80400.0,20.38,20.4,20.38,20.39,80400.0
2014-03-13 15:55:00,20.39,20.4,20.35,20.36,222400.0,20.39,20.4,20.35,20.36,222400.0
2014-03-14 09:30:00,20.9,20.92,20.87,20.88,370600.0,20.9,20.92,20.87,20.88,370600.0
2014-03-14 09:35:00,20.89,20.91,20.85,20.86,324100.0,20.89,20.91,20.85,20.86,324100.0
2014-03-14 09:40:00,20.86,20.86,20.78,20.82,485900.0,20.86,20.86,20.78,20.82,485900.0
2014-03-14 09:45:00,20.82,20.85,20.81,20.85,91900.0,20.82,20.85,20.81,20.85,91900.0
2014-03-14 09:50:00,20.84,20.85,20.73,20.79,206500.0,20.84,20.85,20.73,20.79,206500.0
2014-03-14 09:55:00,20.79,20.81,20.77,20.79,142900.0,20.79,20.81,20.77,20.79,142900.0
2014-03-14 10:00:00,20.79,20.8,20.76,20.78,115100.0,20.79,20.8,20.76,20.78,115100.0
2014-03-14 10:05:00,20.79,20.79,20.77,20.77,67500.0,20.79,20.79,20.77,20.77,67500.0
2014-03-14 10:10:00,20.77,20.79,20.77,20.79,70600.0,20.77,20.79,20.77,20.79,70600.0
2014-03-14 10:15:00,20.78,20.83,20.78,20.82,115000.0,20.78,20.83,20.78,20.82,115000.0
2014-03-14 10:20:00,20.81,20.82,20.77,20.77,95200.0,20.81,20.82,20.77,20.77,95200.0
2014-03-14 10:25:00,20.78,20.79,20.77,20.79,51700.0,20.78,20.79,20.77,20.79,51700.0
2014-03-14 10:30:00,20.79,20.81,20.77,20.78,49800.0,20.79,20.81,20.77,20.78,49800.0
2014-03-14 10:35:00,20.78,20.79,20.77,20.78,71900.0,20.78,20.79,20.77,20.78,71900.0
2014-03-14 10:40:00,20.79,20.79,20.77,20.79,28200.0,20.79,20.79,20.77,20.79,28200.0
2014-03-14 10:45:00,20.79,20.81,20.78,20.81,71000.0,20.79,20.81,20.78,20.81,71000.0
2014-03-14 10:50:00,20.81,20.82,20.79,20.8,97400.0,20.81,20.82,20.79,20.8,97400.0
2014-03-14 10:55:00,20.8,20.8,20.78,20.79,23600.0,20.8,20.8,20.78,20.79,23600.0
2014-03-14 11:00:00,20.78,20.8,20.78,20.79,26600.0,20.78,20.8,20.78,20.79,26600.0
2014-03-14 11:05:00,20.79,20.8,20.78,20.8,28800.0,20.79,20.8,20.78,20.8,28800.0
2014-03-14 11:10:00,20.8,20.81,20.79,20.81,52900.0,20.8,20.81,20.79,20.81,52900.0
2014-03-14 11:15:00,20.81,20.81,20.77,20.78,94800.0,20.81,20.81,20.77,20.78,94800.0
2014-03-14 11:20:00,20.79,20.8,20.77,20.79,69200.0,20.79,20.8,20.77,20.79,69200.0
2014-03-14 11:25:00,20.78,20.79,20.75,20.76,67300.0,20.78,20.79,20.75,20.76,67300.0
2014-03-14 11:30:00,20.76,20.77,20.75,20.77,135200.0,20.76,20.77,20.75,20.77,135200.0
2014-03-14 11:35:00,20.77,20.77,20.74,20.77,82100.0,20.77,20.77,20.74,20.77,82100.0
2014-03-14 11:40:00,20.76,20.76,20.65,20.67,213500.0,20.76,20.76,20.65,20.67,213500.0
2014-03-14 11:45:00,20.67,20.69,20.55,20.58,650700.0,20.67,20.69,20.55,20.58,650700.0
2014-03-14 11:50:00,20.57,20.6,20.53,20.56,138700.0,20.57,20.6,20.53,20.56,138700.0
2014-03-14 11:55:00,20.55,20.57,20.49,20.53,261900.0,20.55,20.57,20.49,20.53,261900.0
2014-03-14 12:00:00,20.53,20.57,20.52,20.55,184600.0,20.53,20.57,20.52,20.55,184600.0
2014-03-14 12:05:00,20.54,20.56,20.52,20.55,113600.0,20.54,20.56,20.52,20.55,113600.0
2014-03-14 12:10:00,20.55,20.57,20.53,20.56,95200.0,20.55,20.57,20.53,20.56,95200.0
2014-03-14 12:15:00,20.55,20.56,20.54,20.56,34000.0,20.55,20.56,20.54,20.56,34000.0
2014-03-14 12:20:00,20.56,20.56,20.55,20.56,40800.0,20.56,20.56,20.55,20.56,40800.0
2014-03-14 12:25:00,20.57,20.57,20.55,20.57,56400.0,20.57,20.57,20.55,20.57,56400.0
2014-03-14 12:30:00,20.57,20.57,20.52,20.53,55600.0,20.57,20.57,20.52,20.53,55600.0
2014-03-14 12:35:00,20.53,20.56,20.52,20.54,46800.0,20.53,20.56,20.52,20.54,46800.0
2014-03-14 12:40:00,20.55,20.55,20.54,20.54,15000.0,20.55,20.55,20.54,20.54,15000.0
2014-03-14 12:45:00,20.55,20.55,20.53,20.53,30200.0,20.55,20.55,20.53,20.53,30200.0
2014-03-14 12:50:00,20.54,20.54,20.53,20.54,11900.0,20.54,20.54,20.53,20.54,11900.0
2014-03-14 12:55:00,20.54,20.57,20.54,20.57,39400.0,20.54,20.57,20.54,20.57,39400.0
2014-03-14 13:00:00,20.56,20.57,20.55,20.57,23800.0,20.56,20.57,20.55,20.57,23800.0
2014-03-14 13:05:00,20.57,20.58,20.55,20.57,129900.0,20.57,20.58,20.55,20.57,129900.0
2014-03-14 13:10:00,20.57,20.57,20.55,20.55,31200.0,20.57,20.57,20.55,20.55,31200.0
2014-03-14 13:15:00,20.56,20.57,20.55,20.57,35700.0,20.56,20.57,20.55,20.57,35700.0
2014-03-14 13:20:00,20.57,20.59,20.57,20.59,50300.0,20.57,20.59,20.57,20.59,50300.0
2014-03-14 13:25:00,20.58,20.59,20.56,20.57,36300.0,20.58,20.59,20.56,20.57,36300.0
2014-03-14 13:30:00,20.56,20.57,20.55,20.56,85000.0,20.56,20.57,20.55,20.56,85000.0
2014-03-14 13:35:00,20.55,20.57,20.54,20.55,37900.0,20.55,20.57,20.54,20.55,37900.0
2014-03-14 13:40:00,20.55,20.56,20.55,20.55,11600.0,20.55,20.56,20.55,20.55,11600.0
2014-03-14 13:45:00,20.55,20.57,20.55,20.56,33600.0,20.55,20.57,20.55,20.56,33600.0
2014-03-14 13:50:00,20.56,20.57,20.56,20.56,70100.0,20.56,20.57,20.56,20.56,70100.0
2014-03-14 13:55:00,20.57,20.57,20.56,20.56,18000.0,20.57,20.57,20.56,20.56,18000.0
2014-03-14 14:00:00,20.56,20.57,20.55,20.57,20300.0,20.56,20.57,20.55,20.57,20300.0
2014-03-14 14:05:00,20.56,20.57,20.56,20.57,4600.0,20.56,20.57,20.56,20.57,4600.0
2014-03-14 14:10:00,20.57,20.6,20.57,20.59,54100.0,20.57,20.6,20.57,20.59,54100.0
2014-03-14 14:15:00,20.58,20.59,20.57,20.58,35100.0,20.58,20.59,20.57,20.58,35100.0
2014-03-14 14:20:00,20.58,20.59,20.55,20.57,33400.0,20.58,20.59,20.55,20.57,33400.0
2014-03-14 14:25:00,20.57,20.57,20.55,20.57,56400.0,20.57,20.57,20.55,20.57,56400.0
2014-03-14 14:30:00,20.56,20.57,20.55,20.56,36600.0,20.56,20.57,20.55,20.56,36600.0
2014-03-14 14:35:00,20.56,20.59,20.56,20.59,23900.0,20.56,20.59,20.56,20.59,23900.0
2014-03-14 14:40:00,20.59,20.6,20.58,20.6,22100.0,20.59,20.6,20.58,20.6,22100.0
2014-03-14 14:45:00,20.6,20.63,20.6,20.61,66600.0,20.6,20.63,20.6,20.61,66600.0
2014-03-14 14:50:00,20.61,20.62,20.6,20.62,15800.0,20.61,20.62,20.6,20.62,15800.0
2014-03-14 14:55:00,20.62,20.62,20.6,20.61,10000.0,20.62,20.62,20.6,20.61,10000.0
2014-03-14 15:00:00,20.6,20.61,20.58,20.61,47100.0,20.6,20.61,20.58,20.61,47100.0
2014-03-14 15:05:00,20.61,20.65,20.6,20.64,26400.0,20.61,20.65,20.6,20.64,26400.0
2014-03-14 15:10:00,20.63,20.67,20.63,20.64,127100.0,20.63,20.67,20.63,20.64,127100.0
2014-03-14 15:15:00,20.65,20.68,20.65,20.68,75400.0,20.65,20.68,20.65,20.68,75400.0
2014-03-14 15:20:00,20.67,20.68,20.63,20.64,137900.0,20.67,20.68,20.63,20.64,137900.0
2014-03-14 15:25:00,20.64,20.66,20.62,20.66,53200.0,20.64,20.66,20.62,20.66,53200.0
2014-03-14 15:30:00,20.66,20.66,20.64,20.64,43300.0,20.66,20.66,20.64,20.64,43300.0
2014-03-14 15:35:00,20.64,20.66,20.64,20.65,31500.0,20.64,20.66,20.64,20.65,31500.0
2014-03-14 15:40:00,20.65,20.66,20.65,20.65,79600.0,20.65,20.66,20.65,20.65,79600.0
2014-03-14 15:45:00,20.65,20.66,20.61,20.63,178000.0,20.65,20.66,20.61,20.63,178000.0
2014-03-14 15:50:00,20.63,20.64,20.6,20.61,181800.0,20.63,20.64,20.6,20.61,181800.0
2014-03-14 15:55:00,20.61,20.63,20.6,20.61,389900.0,20.61,20.63,20.6,20.61,389900.0
2014-03-17 09:30:00,20.52,20.52,20.46,20.51,254900.0,20.52,20.52,20.46,20.51,254900.0
2014-03-17 09:35:00,20.5,20.52,20.48,20.49,151400.0,20.5,20.52,20.48,20.49,151400.0
2014-03-17 09:40:00,20.5,20.51,20.48,20.51,152700.0,20.5,20.51,20.48,20.51,152700.0
2014-03-17 09:45:00,20.51,20.54,20.5,20.54,124700.0,20.51,20.54,20.5,20.54,124700.0
2014-03-17 09:50:00,20.54,20.54,20.5,20.52,56300.0,20.54,20.54,20.5,20.52,56300.0
2014-03-17 09:55:00,20.52,20.54,20.51,20.53,58600.0,20.52,20.54,20.51,20.53,58600.0
2014-03-17 10:00:00,20.52,20.54,20.5,20.51,110700.0,20.52,20.54,20.5,20.51,110700.0
2014-03-17 10:05:00,20.51,20.54,20.51,20.53,65900.0,20.51,20.54,20.51,20.53,65900.0
2014-03-17 10:10:00,20.53,20.54,20.52,20.54,44700.0,20.53,20.54,20.52,20.54,44700.0
2014-03-17 10:15:00,20.54,20.54,20.52,20.53,71000.0,20.54,20.54,20.52,20.53,71000.0
2014-03-17 10:20:00,20.53,20.54,20.52,20.52,49600.0,20.53,20.54,20.52,20.52,49600.0
2014-03-17 10:25:00,20.52,20.56,20.52,20.54,65800.0,20.52,20.56,20.52,20.54,65800.0
2014-03-17 10:30:00,20.54,20.55,20.53,20.55,44100.0,20.54,20.55,20.53,20.55,44100.0
2014-03-17 10:35:00,20.54,20.56,20.53,20.56,81000.0,20.54,20.56,20.53,20.56,81000.0
2014-03-17 10:40:00,20.56,20.62,20.56,20.61,153000.0,20.56,20.62,20.56,20.61,153000.0
2014-03-17 10:45:00,20.6,20.62,20.58,20.58,80800.0,20.6,20.62,20.58,20.58,80800.0
2014-03-17 10:50:00,20.59,20.59,20.57,20.58,116600.0,20.59,20.59,20.57,20.58,116600.0
2014-03-17 10:55:00,20.58,20.6,20.57,20.6,32300.0,20.58,20.6,20.57,20.6,32300.0
2014-03-17 11:00:00,20.6,20.6,20.55,20.56,84600.0,20.6,20.6,20.55,20.56,84600.0
2014-03-17 11:05:00,20.55,20.56,20.54,20.55,57100.0,20.55,20.56,20.54,20.55,57100.0
2014-03-17 11:10:00,20.54,20.56,20.54,20.56,33800.0,20.54,20.56,20.54,20.56,33800.0
2014-03-17 11:15:00,20.56,20.56,20.54,20.55,34300.0,20.56,20.56,20.54,20.55,34300.0
2014-03-17 11:20:00,20.55,20.57,20.54,20.57,31100.0,20.55,20.57,20.54,20.57,31100.0
2014-03-17 11:25:00,20.58,20.59,20.56,20.57,26800.0,20.58,20.59,20.56,20.57,26800.0
2014-03-17 11:30:00,20.56,20.58,20.56,20.58,16700.0,20.56,20.58,20.56,20.58,16700.0
2014-03-17 11:35:00,20.58,20.58,20.57,20.57,22600.0,20.58,20.58,20.57,20.57,22600.0
2014-03-17 11:40:00,20.57,20.57,20.56,20.56,71600.0,20.57,20.57,20.56,20.56,71600.0
2014-03-17 11:45:00,20.57,20.57,20.56,20.57,8900.0,20.57,20.57,20.56,20.57,8900.0
2014-03-17 11:50:00,20.56,20.57,20.56,20.56,21300.0,20.56,20.57,20.56,20.56,21300.0
2014-03-17 11:55:00,20.56,20.58,20.5,20.5,92500.0,20.56,20.58,20.5,20.5,92500.0
2014-03-17 12:00:00,20.51,20.53,20.51,20.53,84400.0,20.51,20.53,20.51,20.53,84400.0
2014-03-17 12:05:00,20.52,20.53,20.52,20.52,3400.0,20.52,20.53,20.52,20.52,3400.0
2014-03-17 12:10:00,20.52,20.53,20.45,20.48,132500.0,20.52,20.53,20.45,20.48,132500.0
2014-03-17 12:15:00,20.48,20.48,20.43,20.45,125100.0,20.48,20.48,20.43,20.45,125100.0
2014-03-17 12:20:00,20.44,20.48,20.44,20.48,44000.0,20.44,20.48,20.44,20.48,44000.0
2014-03-17 12:25:00,20.48,20.48,20.44,20.44,126600.0,20.48,20.48,20.44,20.44,126600.0
2014-03-17 12:30:00,20.45,20.48,20.45,20.48,68300.0,20.45,20.48,20.45,20.48,68300.0
2014-03-17 12:35:00,20.48,20.48,20.46,20.48,50100.0,20.48,20.48,20.46,20.48,50100.0
2014-03-17 12:40:00,20.47,20.49,20.47,20.48,21400.0,20.47,20.49,20.47,20.48,21400.0
2014-03-17 12:45:00,20.48,20.5,20.48,20.49,35800.0,20.48,20.5,20.48,20.49,35800.0
2014-03-17 12:50:00,20.48,20.49,20.46,20.47,43200.0,20.48,20.49,20.46,20.47,43200.0
2014-03-17 12:55:00,20.48,20.48,20.47,20.47,46200.0,20.48,20.48,20.47,20.47,46200.0
2014-03-17 13:00:00,20.47,20.47,20.46,20.46,101800.0,20.47,20.47,20.46,20.46,101800.0
2014-03-17 13:05:00,20.47,20.48,20.46,20.47,21200.0,20.47,20.48,20.46,20.47,21200.0
2014-03-17 13:10:00,20.47,20.47,20.45,20.46,170100.0,20.47,20.47,20.45,20.46,170100.0
2014-03-17 13:15:00,20.46,20.47,20.45,20.46,58900.0,20.46,20.47,20.45,20.46,58900.0
2014-03-17 13:20:00,20.47,20.47,20.44,20.44,115600.0,20.47,20.47,20.44,20.44,115600.0
2014-03-17 13:25:00,20.45,20.48,20.44,20.48,27800.0,20.45,20.48,20.44,20.48,27800.0
2014-03-17 13:30:00,20.47,20.48,20.46,20.48,47100.0,20.47,20.48,20.46,20.48,47100.0
2014-03-17 13:35:00,20.47,20.48,20.47,20.48,55100.0,20.47,20.48,20.47,20.48,55100.0
2014-03-17 13:40:00,20.47,20.48,20.47,20.48,19600.0,20.47,20.48,20.47,20.48,19600.0
2014-03-17 13:45:00,20.48,20.48,20.46,20.46,32000.0,20.48,20.48,20.46,20.46,32000.0
2014-03-17 13:50:00,20.46,20.47,20.46,20.46,44300.0,20.46,20.47,20.46,20.46,44300.0
2014-03-17 13:55:00,20.46,20.47,20.46,20.46,6100.0,20.46,20.47,20.46,20.46,6100.0
2014-03-17 14:00:00,20.47,20.47,20.45,20.46,24200.0,20.47,20.47,20.45,20.46,24200.0
2014-03-17 14:05:00,20.46,20.46,20.44,20.45,48200.0,20.46,20.46,20.44,20.45,48200.0
2014-03-17 14:10:00,20.44,20.46,20.42,20.44,104400.0,20.44,20.46,20.42,20.44,104400.0
2014-03-17 14:15:00,20.44,20.45,20.41,20.44,92400.0,20.44,20.45,20.41,20.44,92400.0
2014-03-17 14:20:00,20.45,20.45,20.43,20.43,27700.0,20.45,20.45,20.43,20.43,27700.0
2014-03-17 14:25:00,20.44,20.45,20.4,20.4,107700.0,20.44,20.45,20.4,20.4,107700.0
2014-03-17 14:30:00,20.4,20.4,20.34,20.38,283600.0,20.4,20.4,20.34,20.38,283600.0
2014-03-17 14:35:00,20.37,20.39,20.37,20.39,78700.0,20.37,20.39,20.37,20.39,78700.0
2014-03-17 14:40:00,20.38,20.42,20.38,20.42,54800.0,20.38,20.42,20.38,20.42,54800.0
2014-03-17 14:45:00,20.42,20.42,20.38,20.41,30900.0,20.42,20.42,20.38,20.41,30900.0
2014-03-17 14:50:00,20.42,20.43,20.4,20.42,21800.0,20.42,20.43,20.4,20.42,21800.0
2014-03-17 14:55:00,20.41,20.42,20.4,20.42,37600.0,20.41,20.42,20.4,20.42,37600.0
2014-03-17 15:00:00,20.42,20.42,20.39,20.39,46000.0,20.42,20.42,20.39,20.39,46000.0
2014-03-17 15:05:00,20.4,20.4,20.37,20.38,89100.0,20.4,20.4,20.37,20.38,89100.0
2014-03-17 15:10:00,20.39,20.4,20.38,20.38,21800.0,20.39,20.4,20.38,20.38,21800.0
2014-03-17 15:15:00,20.38,20.38,20.36,20.37,26000.0,20.38,20.38,20.36,20.37,26000.0
2014-03-17 15:20:00,20.37,20.39,20.37,20.39,47000.0,20.37,20.39,20.37,20.39,47000.0
2014-03-17 15:25:00,20.39,20.4,20.36,20.36,48800.0,20.39,20.4,20.36,20.36,48800.0
2014-03-17 15:30:00,20.36,20.37,20.36,20.36,39200.0,20.36,20.37,20.36,20.36,39200.0
2014-03-17 15:35:00,20.37,20.37,20.35,20.35,93700.0,20.37,20.37,20.35,20.35,93700.0
2014-03-17 15:40:00,20.35,20.36,20.35,20.35,90200.0,20.35,20.36,20.35,20.35,90200.0
2014-03-17 15:45:00,20.35,20.36,20.34,20.35,71800.0,20.35,20.36,20.34,20.35,71800.0
2014-03-17 15:50:00,20.35,20.36,20.34,20.35,113300.0,20.35,20.36,20.34,20.35,113300.0
2014-03-17 15:55:00,20.35,20.35,20.31,20.33,289400.0,20.35,20.35,20.31,20.33,289400.0
2014-03-18 09:30:00,19.97,19.99,19.95,19.96,660400.0,19.97,19.99,19.95,19.96,660400.0
2014-03-18 09:35:00,19.97,20.0,19.96,19.98,247500.0,19.97,20.0,19.96,19.98,247500.0
2014-03-18 09:40:00,19.99,19.99,19.97,19.98,232000.0,19.99,19.99,19.97,19.98,232000.0
2014-03-18 09:45:00,19.98,20.0,19.97,19.98,173100.0,19.98,20.0,19.97,19.98,173100.0
2014-03-18 09:50:00,19.98,20.01,19.97,19.97,231100.0,19.98,20.01,19.97,19.97,231100.0
2014-03-18 09:55:00,19.98,19.99,19.97,19.98,118700.0,19.98,19.99,19.97,19.98,118700.0
2014-03-18 10:00:00,19.98,19.99,19.96,19.99,114700.0,19.98,19.99,19.96,19.99,114700.0
2014-03-18 10:05:00,19.99,20.05,19.99,20.02,105600.0,19.99,20.05,19.99,20.02,105600.0
2014-03-18 10:10:00,20.02,20.04,20.0,20.02,100200.0,20.02,20.04,20.0,20.02,100200.0
2014-03-18 10:15:00,20.02,20.02,19.97,19.99,118400.0,20.02,20.02,19.97,19.99,118400.0
2014-03-18 10:20:00,20.0,20.0,19.97,19.97,42800.0,20.0,20.0,19.97,19.97,42800.0
2014-03-18 10:25:00,19.97,19.98,19.96,19.98,78200.0,19.97,19.98,19.96,19.98,78200.0
2014-03-18 10:30:00,19.98,20.01,19.97,19.98,52200.0,19.98,20.01,19.97,19.98,52200.0
2014-03-18 10:35:00,19.98,20.0,19.97,19.98,68200.0,19.98,20.0,19.97,19.98,68200.0
2014-03-18 10:40:00,19.98,20.0,19.97,19.99,155400.0,19.98,20.0,19.97,19.99,155400.0
2014-03-18 10:45:00,19.98,20.0,19.98,19.99,42500.0,19.98,20.0,19.98,19.99,42500.0
2014-03-18 10:50:00,20.0,20.02,19.99,19.99,96300.0,20.0,20.02,19.99,19.99,96300.0
2014-03-18 10:55:00,19.99,20.0,19.98,19.99,62700.0,19.99,20.0,19.98,19.99,62700.0
2014-03-18 11:00:00,19.99,19.99,19.98,19.98,57300.0,19.99,19.99,19.98,19.98,57300.0
2014-03-18 11:05:00,19.99,20.03,19.98,20.02,108400.0,19.99,20.03,19.98,20.02,108400.0
2014-03-18 11:10:00,20.02,20.02,20.0,20.01,40900.0,20.02,20.02,20.0,20.01,40900.0
2014-03-18 11:15:00,20.0,20.01,19.99,20.0,74100.0,20.0,20.01,19.99,20.0,74100.0
2014-03-18 11:20:00,20.01,20.01,19.98,19.99,47500.0,20.01,20.01,19.98,19.99,47500.0
2014-03-18 11:25:00,19.99,20.0,19.98,20.0,68400.0,19.99,20.0,19.98,20.0,68400.0
2014-03-18 11:30:00,19.99,20.01,19.99,20.0,64500.0,19.99,20.01,19.99,20.0,64500.0
2014-03-18 11:35:00,20.0,20.01,20.0,20.0,32500.0,20.0,20.01,20.0,20.0,32500.0
2014-03-18 11:40:00,20.0,20.03,20.0,20.01,50500.0,20.0,20.03,20.0,20.01,50500.0
2014-03-18 11:45:00,20.01,20.01,19.99,19.99,88000.0,20.01,20.01,19.99,19.99,88000.0
2014-03-18 11:50:00,19.99,20.03,19.98,20.01,59900.0,19.99,20.03,19.98,20.01,59900.0
2014-03-18 11:55:00,20.01,20.02,19.99,20.02,101000.0,20.01,20.02,19.99,20.02,101000.0
2014-03-18 12:00:00,20.01,20.03,19.99,20.0,138200.0,20.01,20.03,19.99,20.0,138200.0
2014-03-18 12:05:00,20.0,20.02,20.0,20.02,76000.0,20.0,20.02,20.0,20.02,76000.0
2014-03-18 12:10:00,20.01,20.08,20.01,20.07,162200.0,20.01,20.08,20.01,20.07,162200.0
2014-03-18 12:15:00,20.07,20.1,20.06,20.08,156300.0,20.07,20.1,20.06,20.08,156300.0
2014-03-18 12:20:00,20.07,20.09,20.07,20.08,58400.0,20.07,20.09,20.07,20.08,58400.0
2014-03-18 12:25:00,20.08,20.08,20.06,20.07,54800.0,20.08,20.08,20.06,20.07,54800.0
2014-03-18 12:30:00,20.08,20.11,20.07,20.11,49400.0,20.08,20.11,20.07,20.11,49400.0
2014-03-18 12:35:00,20.11,20.11,20.08,20.08,52600.0,20.11,20.11,20.08,20.08,52600.0
2014-03-18 12:40:00,20.09,20.11,20.09,20.1,90500.0,20.09,20.11,20.09,20.1,90500.0
2014-03-18 12:45:00,20.1,20.1,20.09,20.1,20500.0,20.1,20.1,20.09,20.1,20500.0
2014-03-18 12:50:00,20.09,20.1,20.08,20.1,28600.0,20.09,20.1,20.08,20.1,28600.0
2014-03-18 12:55:00,20.1,20.11,20.09,20.09,37600.0,20.1,20.11,20.09,20.09,37600.0
2014-03-18 13:00:00,20.09,20.1,20.05,20.06,62400.0,20.09,20.1,20.05,20.06,62400.0
2014-03-18 13:05:00,20.06,20.08,20.06,20.07,21900.0,20.06,20.08,20.06,20.07,21900.0
2014-03-18 13:10:00,20.07,20.08,20.06,20.07,25200.0,20.07,20.08,20.06,20.07,25200.0
2014-03-18 13:15:00,20.07,20.08,20.07,20.07,18600.0,20.07,20.08,20.07,20.07,18600.0
2014-03-18 13:20:00,20.08,20.08,20.05,20.06,71600.0,20.08,20.08,20.05,20.06,71600.0
2014-03-18 13:25:00,20.06,20.06,20.04,20.05,47500.0,20.06,20.06,20.04,20.05,47500.0
2014-03-18 13:30:00,20.05,20.06,20.04,20.04,9000.0,20.05,20.06,20.04,20.04,9000.0
2014-03-18 13:35:00,20.04,20.06,20.04,20.06,55900.0,20.04,20.06,20.04,20.06,55900.0
2014-03-18 13:40:00,20.05,20.07,20.05,20.07,33900.0,20.05,20.07,20.05,20.07,33900.0
2014-03-18 13:45:00,20.07,20.08,20.06,20.07,24500.0,20.07,20.08,20.06,20.07,24500.0
2014-03-18 13:50:00,20.07,20.08,20.05,20.06,26100.0,20.07,20.08,20.05,20.06,26100.0
2014-03-18 13:55:00,20.06,20.07,20.05,20.06,22600.0,20.06,20.07,20.05,20.06,22600.0
2014-03-18 14:00:00,20.07,20.07,20.05,20.06,45200.0,20.07,20.07,20.05,20.06,45200.0
2014-03-18 14:05:00,20.07,20.07,20.05,20.05,15200.0,20.07,20.07,20.05,20.05,15200.0
2014-03-18 14:10:00,20.05,20.07,20.05,20.06,28700.0,20.05,20.07,20.05,20.06,28700.0
2014-03-18 14:15:00,20.07,20.08,20.07,20.08,30800.0,20.07,20.08,20.07,20.08,30800.0
2014-03-18 14:20:00,20.08,20.08,20.07,20.07,34400.0,20.08,20.08,20.07,20.07,34400.0
2014-03-18 14:25:00,20.07,20.09,20.07,20.08,31300.0,20.07,20.09,20.07,20.08,31300.0
2014-03-18 14:30:00,20.08,20.09,20.05,20.05,52300.0,20.08,20.09,20.05,20.05,52300.0
2014-03-18 14:35:00,20.05,20.06,20.05,20.05,15900.0,20.05,20.06,20.05,20.05,15900.0
2014-03-18 14:40:00,20.05,20.06,20.05,20.05,114700.0,20.05,20.06,20.05,20.05,114700.0
2014-03-18 14:45:00,20.06,20.07,20.04,20.04,51000.0,20.06,20.07,20.04,20.04,51000.0
2014-03-18 14:50:00,20.05,20.05,20.04,20.05,19000.0,20.05,20.05,20.04,20.05,19000.0
2014-03-18 14:55:00,20.05,20.05,20.04,20.04,36600.0,20.05,20.05,20.04,20.04,36600.0
2014-03-18 15:00:00,20.05,20.05,20.04,20.05,45300.0,20.05,20.05,20.04,20.05,45300.0
2014-03-18 15:05:00,20.05,20.05,20.02,20.02,93200.0,20.05,20.05,20.02,20.02,93200.0
2014-03-18 15:10:00,20.03,20.03,20.0,20.02,105900.0,20.03,20.03,20.0,20.02,105900.0
2014-03-18 15:15:00,20.02,20.02,20.0,20.01,38600.0,20.02,20.02,20.0,20.01,38600.0
2014-03-18 15:20:00,20.01,20.01,20.0,20.0,88000.0,20.01,20.01,20.0,20.0,88000.0
2014-03-18 15:25:00,20.0,20.0,19.98,19.99,140000.0,20.0,20.0,19.98,19.99,140000.0
2014-03-18 15:30:00,19.99,20.0,19.99,19.99,73100.0,19.99,20.0,19.99,19.99,73100.0
2014-03-18 15:35:00,20.0,20.01,19.99,20.01,81400.0,20.0,20.01,19.99,20.01,81400.0
2014-03-18 15:40:00,20.01,20.02,20.0,20.01,152100.0,20.01,20.02,20.0,20.01,152100.0
2014-03-18 15:45:00,20.01,20.02,20.01,20.02,86200.0,20.01,20.02,20.01,20.02,86200.0
2014-03-18 15:50:00,20.02,20.02,20.0,20.01,212200.0,20.02,20.02,20.0,20.01,212200.0
2014-03-18 15:55:00,20.0,20.01,20.0,20.0,301600.0,20.0,20.01,20.0,20.0,301600.0
2014-03-19 09:30:00,19.91,19.94,19.91,19.93,226800.0,19.91,19.94,19.91,19.93,226800.0
2014-03-19 09:35:00,19.93,19.94,19.93,19.93,87700.0,19.93,19.94,19.93,19.93,87700.0
2014-03-19 09:40:00,19.93,19.93,19.91,19.92,69200.0,19.93,19.93,19.91,19.92,69200.0
2014-03-19 09:45:00,19.92,19.92,19.9,19.92,107500.0,19.92,19.92,19.9,19.92,107500.0
2014-03-19 09:50:00,19.91,19.92,19.91,19.91,23000.0,19.91,19.92,19.91,19.91,23000.0
2014-03-19 09:55:00,19.9,19.92,19.88,19.89,208900.0,19.9,19.92,19.88,19.89,208900.0
2014-03-19 10:00:00,19.88,19.9,19.85,19.85,141700.0,19.88,19.9,19.85,19.85,141700.0
2014-03-19 10:05:00,19.85,19.88,19.78,19.81,749200.0,19.85,19.88,19.78,19.81,749200.0
2014-03-19 10:10:00,19.8,19.81,19.75,19.77,354500.0,19.8,19.81,19.75,19.77,354500.0
2014-03-19 10:15:00,19.78,19.8,19.77,19.8,140500.0,19.78,19.8,19.77,19.8,140500.0
2014-03-19 10:20:00,19.79,19.8,19.78,19.79,172200.0,19.79,19.8,19.78,19.79,172200.0
2014-03-19 10:25:00,19.79,19.8,19.75,19.76,275800.0,19.79,19.8,19.75,19.76,275800.0
2014-03-19 10:30:00,19.76,19.81,19.74,19.79,383400.0,19.76,19.81,19.74,19.79,383400.0
2014-03-19 10:35:00,19.8,19.81,19.78,19.79,104500.0,19.8,19.81,19.78,19.79,104500.0
2014-03-19 10:40:00,19.8,19.8,19.78,19.79,123500.0,19.8,19.8,19.78,19.79,123500.0
2014-03-19 10:45:00,19.79,19.8,19.78,19.8,185000.0,19.79,19.8,19.78,19.8,185000.0
2014-03-19 10:50:00,19.79,19.83,19.79,19.8,43500.0,19.79,19.83,19.79,19.8,43500.0
2014-03-19 10:55:00,19.81,19.82,19.8,19.82,77800.0,19.81,19.82,19.8,19.82,77800.0
2014-03-19 11:00:00,19.81,19.81,19.79,19.79,81700.0,19.81,19.81,19.79,19.79,81700.0
2014-03-19 11:05:00,19.79,19.87,19.78,19.85,136000.0,19.79,19.87,19.78,19.85,136000.0
2014-03-19 11:10:00,19.85,19.93,19.85,19.9,284300.0,19.85,19.93,19.85,19.9,284300.0
2014-03-19 11:15:00,19.9,19.9,19.84,19.86,115700.0,19.9,19.9,19.84,19.86,115700.0
2014-03-19 11:20:00,19.85,19.89,19.85,19.89,45800.0,19.85,19.89,19.85,19.89,45800.0
2014-03-19 11:25:00,19.88,19.88,19.86,19.87,34800.0,19.88,19.88,19.86,19.87,34800.0
2014-03-19 11:30:00,19.87,19.88,19.86,19.88,39000.0,19.87,19.88,19.86,19.88,39000.0
2014-03-19 11:35:00,19.89,19.89,19.87,19.87,93300.0,19.89,19.89,19.87,19.87,93300.0
2014-03-19 11:40:00,19.86,19.9,19.86,19.9,53300.0,19.86,19.9,19.86,19.9,53300.0
2014-03-19 11:45:00,19.9,19.99,19.9,19.97,204300.0,19.9,19.99,19.9,19.97,204300.0
2014-03-19 11:50:00,19.97,19.99,19.96,19.97,75000.0,19.97,19.99,19.96,19.97,75000.0
2014-03-19 11:55:00,19.96,19.99,19.96,19.98,68500.0,19.96,19.99,19.96,19.98,68500.0
2014-03-19 12:00:00,19.98,19.99,19.96,19.99,36300.0,19.98,19.99,19.96,19.99,36300.0
2014-03-19 12:05:00,19.99,20.01,19.97,19.99,157300.0,19.99,20.01,19.97,19.99,157300.0
2014-03-19 12:10:00,19.99,20.01,19.98,19.98,83900.0,19.99,20.01,19.98,19.98,83900.0
2014-03-19 12:15:00,19.98,20.01,19.97,19.99,67000.0,19.98,20.01,19.97,19.99,67000.0
2014-03-19 12:20:00,20.0,20.0,19.97,19.98,19900.0,20.0,20.0,19.97,19.98,19900.0
2014-03-19 12:25:00,19.98,20.01,19.97,19.98,51200.0,19.98,20.01,19.97,19.98,51200.0
2014-03-19 12:30:00,19.98,20.0,19.97,19.98,33200.0,19.98,20.0,19.97,19.98,33200.0
2014-03-19 12:35:00,19.99,19.99,19.91,19.94,108500.0,19.99,19.99,19.91,19.94,108500.0
2014-03-19 12:40:00,19.93,19.95,19.93,19.93,47100.0,19.93,19.95,19.93,19.93,47100.0
2014-03-19 12:45:00,19.94,19.96,19.93,19.96,56000.0,19.94,19.96,19.93,19.96,56000.0
2014-03-19 12:50:00,19.96,20.02,19.96,20.01,112200.0,19.96,20.02,19.96,20.01,112200.0
2014-03-19 12:55:00,20.01,20.04,20.0,20.0,76300.0,20.01,20.04,20.0,20.0,76300.0
2014-03-19 13:00:00,20.01,20.1,20.0,20.1,183200.0,20.01,20.1,20.0,20.1,183200.0
2014-03-19 13:05:00,20.1,20.1,20.05,20.05,41300.0,20.1,20.1,20.05,20.05,41300.0
2014-03-19 13:10:00,20.05,20.06,20.04,20.05,21500.0,20.05,20.06,20.04,20.05,21500.0
2014-03-19 13:15:00,20.05,20.05,20.02,20.04,25400.0,20.05,20.05,20.02,20.04,25400.0
2014-03-19 13:20:00,20.04,20.05,20.01,20.02,52700.0,20.04,20.05,20.01,20.02,52700.0
2014-03-19 13:25:00,20.02,20.03,20.01,20.02,42200.0,20.02,20.03,20.01,20.02,42200.0
2014-03-19 13:30:00,20.02,20.03,20.01,20.02,29200.0,20.02,20.03,20.01,20.02,29200.0
2014-03-19 13:35:00,20.02,20.03,19.97,19.98,70400.0,20.02,20.03,19.97,19.98,70400.0
2014-03-19 13:40:00,19.98,20.01,19.98,19.99,15200.0,19.98,20.01,19.98,19.99,15200.0
2014-03-19 13:45:00,20.0,20.0,19.98,19.99,33000.0,20.0,20.0,19.98,19.99,33000.0
2014-03-19 13:50:00,20.0,20.0,19.93,19.95,322600.0,20.0,20.0,19.93,19.95,322600.0
2014-03-19 13:55:00,19.95,20.06,19.94,19.94,107500.0,19.95,20.06,19.94,19.94,107500.0
2014-03-19 14:00:00,19.98,20.04,19.89,19.9,322200.0,19.98,20.04,19.89,19.9,322200.0
2014-03-19 14:05:00,19.9,19.93,19.8,19.86,399700.0,19.9,19.93,19.8,19.86,399700.0
2014-03-19 14:10:00,19.87,19.91,19.84,19.88,261300.0,19.87,19.91,19.84,19.88,261300.0
2014-03-19 14:15:00,19.87,19.89,19.85,19.87,88600.0,19.87,19.89,19.85,19.87,88600.0
2014-03-19 14:20:00,19.88,19.92,19.87,19.88,117900.0,19.88,19.92,19.87,19.88,117900.0
2014-03-19 14:25:00,19.89,19.92,19.88,19.91,56300.0,19.89,19.92,19.88,19.91,56300.0
2014-03-19 14:30:00,19.91,19.91,19.87,19.87,92500.0,19.91,19.91,19.87,19.87,92500.0
2014-03-19 14:35:00,19.88,19.98,19.87,19.96,153100.0,19.88,19.98,19.87,19.96,153100.0
2014-03-19 14:40:00,19.95,19.98,19.92,19.97,100500.0,19.95,19.98,19.92,19.97,100500.0
2014-03-19 14:45:00,19.98,19.98,19.91,19.94,139300.0,19.98,19.98,19.91,19.94,139300.0
2014-03-19 14:50:00,19.94,19.94,19.9,19.9,108900.0,19.94,19.94,19.9,19.9,108900.0
2014-03-19 14:55:00,19.91,19.92,19.82,19.83,146300.0,19.91,19.92,19.82,19.83,146300.0
2014-03-19 15:00:00,19.83,19.88,19.82,19.86,230100.0,19.83,19.88,19.82,19.86,230100.0
2014-03-19 15:05:00,19.86,19.86,19.77,19.78,250700.0,19.86,19.86,19.77,19.78,250700.0
2014-03-19 15:10:00,19.78,19.79,19.72,19.75,446200.0,19.78,19.79,19.72,19.75,446200.0
2014-03-19 15:15:00,19.75,19.83,19.75,19.78,334500.0,19.75,19.83,19.75,19.78,334500.0
2014-03-19 15:20:00,19.78,19.85,19.78,19.83,159900.0,19.78,19.85,19.78,19.83,159900.0
2014-03-19 15:25:00,19.84,19.84,19.77,19.8,255100.0,19.84,19.84,19.77,19.8,255100.0
2014-03-19 15:30:00,19.8,19.84,19.8,19.8,205400.0,19.8,19.84,19.8,19.8,205400.0
2014-03-19 15:35:00,19.79,19.84,19.79,19.82,115800.0,19.79,19.84,19.79,19.82,115800.0
2014-03-19 15:40:00,19.82,19.85,19.8,19.81,191000.0,19.82,19.85,19.8,19.81,191000.0
2014-03-19 15:45:00,19.82,19.82,19.79,19.79,158300.0,19.82,19.82,19.79,19.79,158300.0
2014-03-19 15:50:00,19.79,19.82,19.78,19.79,265500.0,19.79,19.82,19.78,19.79,265500.0
2014-03-19 15:55:00,19.78,19.8,19.77,19.78,551600.0,19.78,19.8,19.77,19.78,551600.0
2014-03-20 09:30:00,19.58,19.59,19.56,19.57,377300.0,19.58,19.59,19.56,19.57,377300.0
2014-03-20 09:35:00,19.57,19.61,19.57,19.61,208300.0,19.57,19.61,19.57,19.61,208300.0
2014-03-20 09:40:00,19.61,19.61,19.58,19.6,95000.0,19.61,19.61,19.58,19.6,95000.0
2014-03-20 09:45:00,19.59,19.61,19.58,19.6,85500.0,19.59,19.61,19.58,19.6,85500.0
2014-03-20 09:50:00,19.6,19.61,19.57,19.58,119700.0,19.6,19.61,19.57,19.58,119700.0
2014-03-20 09:55:00,19.59,19.63,19.57,19.6,295900.0,19.59,19.63,19.57,19.6,295900.0
2014-03-20 10:00:00,19.6,19.63,19.56,19.63,322400.0,19.6,19.63,19.56,19.63,322400.0
2014-03-20 10:05:00,19.62,19.63,19.59,19.62,140900.0,19.62,19.63,19.59,19.62,140900.0
2014-03-20 10:10:00,19.62,19.63,19.57,19.58,166300.0,19.62,19.63,19.57,19.58,166300.0
2014-03-20 10:15:00,19.58,19.62,19.58,19.61,97100.0,19.58,19.62,19.58,19.61,97100.0
2014-03-20 10:20:00,19.61,19.65,19.6,19.64,122200.0,19.61,19.65,19.6,19.64,122200.0
2014-03-20 10:25:00,19.64,19.66,19.63,19.65,64700.0,19.64,19.66,19.63,19.65,64700.0
2014-03-20 10:30:00,19.65,19.65,19.62,19.64,94800.0,19.65,19.65,19.62,19.64,94800.0
2014-03-20 10:35:00,19.63,19.63,19.61,19.62,67800.0,19.63,19.63,19.61,19.62,67800.0
2014-03-20 10:40:00,19.63,19.63,19.58,19.59,65800.0,19.63,19.63,19.58,19.59,65800.0
2014-03-20 10:45:00,19.59,19.6,19.58,19.59,99400.0,19.59,19.6,19.58,19.59,99400.0
2014-03-20 10:50:00,19.6,19.6,19.54,19.57,320900.0,19.6,19.6,19.54,19.57,320900.0
2014-03-20 10:55:00,19.58,19.6,19.57,19.58,60600.0,19.58,19.6,19.57,19.58,60600.0
2014-03-20 11:00:00,19.59,19.59,19.57,19.57,56100.0,19.59,19.59,19.57,19.57,56100.0
2014-03-20 11:05:00,19.57,19.61,19.57,19.6,85700.0,19.57,19.61,19.57,19.6,85700.0
2014-03-20 11:10:00,19.59,19.62,19.58,19.6,151900.0,19.59,19.62,19.58,19.6,151900.0
2014-03-20 11:15:00,19.61,19.63,19.6,19.6,104700.0,19.61,19.63,19.6,19.6,104700.0
2014-03-20 11:20:00,19.61,19.61,19.59,19.6,133800.0,19.61,19.61,19.59,19.6,133800.0
2014-03-20 11:25:00,19.6,19.6,19.57,19.59,94500.0,19.6,19.6,19.57,19.59,94500.0
2014-03-20 11:30:00,19.58,19.59,19.57,19.58,123700.0,19.58,19.59,19.57,19.58,123700.0
2014-03-20 11:35:00,19.57,19.59,19.57,19.57,75000.0,19.57,19.59,19.57,19.57,75000.0
2014-03-20 11:40:00,19.57,19.59,19.56,19.59,68200.0,19.57,19.59,19.56,19.59,68200.0
2014-03-20 11:45:00,19.59,19.66,19.59,19.64,240800.0,19.59,19.66,19.59,19.64,240800.0
2014-03-20 11:50:00,19.64,19.65,19.63,19.65,76800.0,19.64,19.65,19.63,19.65,76800.0
2014-03-20 11:55:00,19.65,19.65,19.63,19.64,59600.0,19.65,19.65,19.63,19.64,59600.0
2014-03-20 12:00:00,19.64,19.64,19.61,19.61,31700.0,19.64,19.64,19.61,19.61,31700.0
2014-03-20 12:05:00,19.61,19.63,19.6,19.62,47400.0,19.61,19.63,19.6,19.62,47400.0
2014-03-20 12:10:00,19.62,19.64,19.61,19.62,32500.0,19.62,19.64,19.61,19.62,32500.0
2014-03-20 12:15:00,19.61,19.63,19.59,19.62,60000.0,19.61,19.63,19.59,19.62,60000.0
2014-03-20 12:20:00,19.62,19.63,19.61,19.61,45700.0,19.62,19.63,19.61,19.61,45700.0
2014-03-20 12:25:00,19.62,19.65,19.61,19.61,54700.0,19.62,19.65,19.61,19.61,54700.0
2014-03-20 12:30:00,19.62,19.63,19.6,19.61,101900.0,19.62,19.63,19.6,19.61,101900.0
2014-03-20 12:35:00,19.61,19.62,19.6,19.6,15400.0,19.61,19.62,19.6,19.6,15400.0
2014-03-20 12:40:00,19.61,19.63,19.6,19.63,72000.0,19.61,19.63,19.6,19.63,72000.0
2014-03-20 12:45:00,19.62,19.64,19.62,19.63,100800.0,19.62,19.64,19.62,19.63,100800.0
2014-03-20 12:50:00,19.63,19.64,19.63,19.64,41900.0,19.63,19.64,19.63,19.64,41900.0
2014-03-20 12:55:00,19.63,19.64,19.63,19.64,27100.0,19.63,19.64,19.63,19.64,27100.0
2014-03-20 13:00:00,19.64,19.64,19.62,19.63,41900.0,19.64,19.64,19.62,19.63,41900.0
2014-03-20 13:05:00,19.62,19.64,19.61,19.63,23300.0,19.62,19.64,19.61,19.63,23300.0
2014-03-20 13:10:00,19.62,19.63,19.6,19.61,26400.0,19.62,19.63,19.6,19.61,26400.0
2014-03-20 13:15:00,19.6,19.65,19.6,19.65,90700.0,19.6,19.65,19.6,19.65,90700.0
2014-03-20 13:20:00,19.65,19.65,19.63,19.64,47600.0,19.65,19.65,19.63,19.64,47600.0
2014-03-20 13:25:00,19.64,19.64,19.62,19.62,39900.0,19.64,19.64,19.62,19.62,39900.0
2014-03-20 13:30:00,19.62,19.62,19.61,19.62,14200.0,19.62,19.62,19.61,19.62,14200.0
2014-03-20 13:35:00,19.63,19.63,19.61,19.63,23100.0,19.63,19.63,19.61,19.63,23100.0
2014-03-20 13:40:00,19.62,19.63,19.62,19.62,26200.0,19.62,19.63,19.62,19.62,26200.0
2014-03-20 13:45:00,19.62,19.63,19.62,19.63,26500.0,19.62,19.63,19.62,19.63,26500.0
2014-03-20 13:50:00,19.62,19.63,19.62,19.62,32400.0,19.62,19.63,19.62,19.62,32400.0
2014-03-20 13:55:00,19.62,19.63,19.6,19.61,36200.0,19.62,19.63,19.6,19.61,36200.0
2014-03-20 14:00:00,19.62,19.62,19.61,19.62,16400.0,19.62,19.62,19.61,19.62,16400.0
2014-03-20 14:05:00,19.62,19.62,19.61,19.62,14200.0,19.62,19.62,19.61,19.62,14200.0
2014-03-20 14:10:00,19.61,19.63,19.61,19.63,93300.0,19.61,19.63,19.61,19.63,93300.0
2014-03-20 14:15:00,19.62,19.63,19.62,19.62,17900.0,19.62,19.63,19.62,19.62,17900.0
2014-03-20 14:20:00,19.62,19.63,19.62,19.63,31200.0,19.62,19.63,19.62,19.63,31200.0
2014-03-20 14:25:00,19.63,19.63,19.6,19.62,59100.0,19.63,19.63,19.6,19.62,59100.0
2014-03-20 14:30:00,19.62,19.62,19.61,19.62,12000.0,19.62,19.62,19.61,19.62,12000.0
2014-03-20 14:35:00,19.62,19.62,19.6,19.6,26000.0,19.62,19.62,19.6,19.6,26000.0
2014-03-20 14:40:00,19.61,19.61,19.6,19.6,114300.0,19.61,19.61,19.6,19.6,114300.0
2014-03-20 14:45:00,19.6,19.6,19.59,19.59,31300.0,19.6,19.6,19.59,19.59,31300.0
2014-03-20 14:50:00,19.59,19.6,19.59,19.59,42300.0,19.59,19.6,19.59,19.59,42300.0
2014-03-20 14:55:00,19.6,19.6,19.58,19.58,64000.0,19.6,19.6,19.58,19.58,64000.0
2014-03-20 15:00:00,19.59,19.59,19.57,19.58,49700.0,19.59,19.59,19.57,19.58,49700.0
2014-03-20 15:05:00,19.58,19.58,19.57,19.57,38500.0,19.58,19.58,19.57,19.57,38500.0
2014-03-20 15:10:00,19.57,19.58,19.56,19.56,46000.0,19.57,19.58,19.56,19.56,46000.0
2014-03-20 15:15:00,19.56,19.57,19.55,19.55,50800.0,19.56,19.57,19.55,19.55,50800.0
2014-03-20 15:20:00,19.55,19.56,19.51,19.53,248100.0,19.55,19.56,19.51,19.53,248100.0
2014-03-20 15:25:00,19.53,19.54,19.52,19.52,90600.0,19.53,19.54,19.52,19.52,90600.0
2014-03-20 15:30:00,19.52,19.53,19.51,19.51,62100.0,19.52,19.53,19.51,19.51,62100.0
2014-03-20 15:35:00,19.51,19.54,19.51,19.52,239400.0,19.51,19.54,19.51,19.52,239400.0
2014-03-20 15:40:00,19.52,19.53,19.51,19.52,134400.0,19.52,19.53,19.51,19.52,134400.0
2014-03-20 15:45:00,19.53,19.53,19.52,19.52,92600.0,19.53,19.53,19.52,19.52,92600.0
2014-03-20 15:50:00,19.52,19.53,19.5,19.51,266800.0,19.52,19.53,19.5,19.51,266800.0
2014-03-20 15:55:00,19.5,19.52,19.49,19.52,745700.0,19.5,19.52,19.49,19.52,745700.0
2014-03-21 09:30:00,19.66,19.68,19.64,19.65,236500.0,19.66,19.68,19.64,19.65,236500.0
2014-03-21 09:35:00,19.65,19.68,19.65,19.67,83400.0,19.65,19.68,19.65,19.67,83400.0
2014-03-21 09:40:00,19.66,19.67,19.62,19.63,131400.0,19.66,19.67,19.62,19.63,131400.0
2014-03-21 09:45:00,19.63,19.66,19.62,19.65,144900.0,19.63,19.66,19.62,19.65,144900.0
2014-03-21 09:50:00,19.64,19.64,19.6,19.61,129300.0,19.64,19.64,19.6,19.61,129300.0
2014-03-21 09:55:00,19.6,19.62,19.59,19.6,79600.0,19.6,19.62,19.59,19.6,79600.0
2014-03-21 10:00:00,19.6,19.62,19.59,19.6,44800.0,19.6,19.62,19.59,19.6,44800.0
2014-03-21 10:05:00,19.61,19.63,19.6,19.62,52100.0,19.61,19.63,19.6,19.62,52100.0
2014-03-21 10:10:00,19.62,19.63,19.6,19.62,43800.0,19.62,19.63,19.6,19.62,43800.0
2014-03-21 10:15:00,19.62,19.62,19.57,19.59,93500.0,19.62,19.62,19.57,19.59,93500.0
2014-03-21 10:20:00,19.58,19.6,19.58,19.58,49300.0,19.58,19.6,19.58,19.58,49300.0
2014-03-21 10:25:00,19.58,19.59,19.54,19.56,124400.0,19.58,19.59,19.54,19.56,124400.0
2014-03-21 10:30:00,19.56,19.58,19.53,19.57,142800.0,19.56,19.58,19.53,19.57,142800.0
2014-03-21 10:35:00,19.57,19.58,19.56,19.56,34200.0,19.57,19.58,19.56,19.56,34200.0
2014-03-21 10:40:00,19.57,19.59,19.56,19.57,63900.0,19.57,19.59,19.56,19.57,63900.0
2014-03-21 10:45:00,19.57,19.58,19.56,19.57,44500.0,19.57,19.58,19.56,19.57,44500.0
2014-03-21 10:50:00,19.57,19.58,19.56,19.58,62200.0,19.57,19.58,19.56,19.58,62200.0
2014-03-21 10:55:00,19.58,19.59,19.56,19.59,77400.0,19.58,19.59,19.56,19.59,77400.0
2014-03-21 11:00:00,19.58,19.59,19.57,19.58,34400.0,19.58,19.59,19.57,19.58,34400.0
2014-03-21 11:05:00,19.58,19.6,19.57,19.58,21900.0,19.58,19.6,19.57,19.58,21900.0
2014-03-21 11:10:00,19.59,19.59,19.57,19.58,51500.0,19.59,19.59,19.57,19.58,51500.0
2014-03-21 11:15:00,19.58,19.59,19.56,19.57,56400.0,19.58,19.59,19.56,19.57,56400.0
2014-03-21 11:20:00,19.57,19.59,19.56,19.57,42100.0,19.57,19.59,19.56,19.57,42100.0
2014-03-21 11:25:00,19.57,19.57,19.56,19.57,26700.0,19.57,19.57,19.56,19.57,26700.0
2014-03-21 11:30:00,19.57,19.57,19.56,19.57,22100.0,19.57,19.57,19.56,19.57,22100.0
2014-03-21 11:35:00,19.57,19.58,19.56,19.57,26600.0,19.57,19.58,19.56,19.57,26600.0
2014-03-21 11:40:00,19.57,19.58,19.57,19.58,35000.0,19.57,19.58,19.57,19.58,35000.0
2014-03-21 11:45:00,19.58,19.59,19.57,19.58,39100.0,19.58,19.59,19.57,19.58,39100.0
2014-03-21 11:50:00,19.58,19.58,19.57,19.57,18500.0,19.58,19.58,19.57,19.57,18500.0
2014-03-21 11:55:00,19.58,19.58,19.57,19.58,20300.0,19.58,19.58,19.57,19.58,20300.0
2014-03-21 12:00:00,19.58,19.58,19.56,19.57,43900.0,19.58,19.58,19.56,19.57,43900.0
2014-03-21 12:05:00,19.57,19.58,19.54,19.55,98900.0,19.57,19.58,19.54,19.55,98900.0
2014-03-21 12:10:00,19.55,19.56,19.54,19.55,31600.0,19.55,19.56,19.54,19.55,31600.0
2014-03-21 12:15:00,19.55,19.55,19.54,19.55,11400.0,19.55,19.55,19.54,19.55,11400.0
2014-03-21 12:20:00,19.55,19.56,19.53,19.55,39500.0,19.55,19.56,19.53,19.55,39500.0
2014-03-21 12:25:00,19.55,19.56,19.54,19.54,34300.0,19.55,19.56,19.54,19.54,34300.0
2014-03-21 12:30:00,19.55,19.55,19.54,19.54,26500.0,19.55,19.55,19.54,19.54,26500.0
2014-03-21 12:35:00,19.53,19.56,19.53,19.55,17000.0,19.53,19.56,19.53,19.55,17000.0
2014-03-21 12:40:00,19.55,19.56,19.55,19.56,16900.0,19.55,19.56,19.55,19.56,16900.0
2014-03-21 12:45:00,19.55,19.56,19.54,19.55,17400.0,19.55,19.56,19.54,19.55,17400.0
2014-03-21 12:50:00,19.55,19.55,19.54,19.54,13000.0,19.55,19.55,19.54,19.54,13000.0
2014-03-21 12:55:00,19.54,19.56,19.54,19.55,22800.0,19.54,19.56,19.54,19.55,22800.0
2014-03-21 13:00:00,19.55,19.55,19.54,19.54,15300.0,19.55,19.55,19.54,19.54,15300.0
2014-03-21 13:05:00,19.55,19.55,19.53,19.54,29700.0,19.55,19.55,19.53,19.54,29700.0
2014-03-21 13:10:00,19.55,19.55,19.53,19.55,36900.0,19.55,19.55,19.53,19.55,36900.0
2014-03-21 13:15:00,19.54,19.55,19.53,19.55,22600.0,19.54,19.55,19.53,19.55,22600.0
2014-03-21 13:20:00,19.55,19.55,19.53,19.54,27700.0,19.55,19.55,19.53,19.54,27700.0
2014-03-21 13:25:00,19.54,19.54,19.52,19.53,22200.0,19.54,19.54,19.52,19.53,22200.0
2014-03-21 13:30:00,19.53,19.53,19.52,19.52,36300.0,19.53,19.53,19.52,19.52,36300.0
2014-03-21 13:35:00,19.52,19.54,19.52,19.54,41100.0,19.52,19.54,19.52,19.54,41100.0
2014-03-21 13:40:00,19.54,19.54,19.51,19.52,37400.0,19.54,19.54,19.51,19.52,37400.0
2014-03-21 13:45:00,19.52,19.52,19.51,19.52,28500.0,19.52,19.52,19.51,19.52,28500.0
2014-03-21 13:50:00,19.52,19.52,19.49,19.5,119300.0,19.52,19.52,19.49,19.5,119300.0
2014-03-21 13:55:00,19.5,19.51,19.5,19.51,16700.0,19.5,19.51,19.5,19.51,16700.0
2014-03-21 14:00:00,19.5,19.51,19.5,19.51,29400.0,19.5,19.51,19.5,19.51,29400.0
2014-03-21 14:05:00,19.51,19.51,19.5,19.51,11900.0,19.51,19.51,19.5,19.51,11900.0
2014-03-21 14:10:00,19.51,19.51,19.49,19.51,39800.0,19.51,19.51,19.49,19.51,39800.0
2014-03-21 14:15:00,19.5,19.52,19.49,19.52,28800.0,19.5,19.52,19.49,19.52,28800.0
2014-03-21 14:20:00,19.51,19.52,19.5,19.52,32700.0,19.51,19.52,19.5,19.52,32700.0
2014-03-21 14:25:00,19.52,19.55,19.51,19.54,34100.0,19.52,19.55,19.51,19.54,34100.0
2014-03-21 14:30:00,19.54,19.54,19.52,19.52,37400.0,19.54,19.54,19.52,19.52,37400.0
2014-03-21 14:35:00,19.53,19.53,19.51,19.53,69100.0,19.53,19.53,19.51,19.53,69100.0
2014-03-21 14:40:00,19.52,19.53,19.52,19.52,9400.0,19.52,19.53,19.52,19.52,9400.0
2014-03-21 14:45:00,19.52,19.54,19.52,19.54,76900.0,19.52,19.54,19.52,19.54,76900.0
2014-03-21 14:50:00,19.54,19.55,19.54,19.55,57300.0,19.54,19.55,19.54,19.55,57300.0
2014-03-21 14:55:00,19.55,19.57,19.54,19.56,42200.0,19.55,19.57,19.54,19.56,42200.0
2014-03-21 15:00:00,19.55,19.56,19.54,19.54,29900.0,19.55,19.56,19.54,19.54,29900.0
2014-03-21 15:05:00,19.55,19.55,19.53,19.55,48700.0,19.55,19.55,19.53,19.55,48700.0
2014-03-21 15:10:00,19.55,19.55,19.54,19.55,56200.0,19.55,19.55,19.54,19.55,56200.0
2014-03-21 15:15:00,19.55,19.57,19.55,19.57,37700.0,19.55,19.57,19.55,19.57,37700.0
2014-03-21 15:20:00,19.57,19.57,19.54,19.54,69300.0,19.57,19.57,19.54,19.54,69300.0
2014-03-21 15:25:00,19.55,19.57,19.55,19.57,98300.0,19.55,19.57,19.55,19.57,98300.0
2014-03-21 15:30:00,19.57,19.57,19.54,19.54,87700.0,19.57,19.57,19.54,19.54,87700.0
2014-03-21 15:35:00,19.55,19.56,19.54,19.55,41400.0,19.55,19.56,19.54,19.55,41400.0
2014-03-21 15:40:00,19.55,19.56,19.55,19.56,57700.0,19.55,19.56,19.55,19.56,57700.0
2014-03-21 15:45:00,19.55,19.56,19.54,19.54,52000.0,19.55,19.56,19.54,19.54,52000.0
2014-03-21 15:50:00,19.54,19.55,19.52,19.52,121100.0,19.54,19.55,19.52,19.52,121100.0
2014-03-21 15:55:00,19.53,19.54,19.5,19.53,412600.0,19.53,19.54,19.5,19.53,412600.0
2014-03-24 09:30:00,19.38,19.39,19.35,19.38,333500.0,19.38,19.39,19.35,19.38,333500.0
2014-03-24 09:35:00,19.37,19.39,19.37,19.38,87200.0,19.37,19.39,19.37,19.38,87200.0
2014-03-24 09:40:00,19.38,19.41,19.37,19.39,113500.0,19.38,19.41,19.37,19.39,113500.0
2014-03-24 09:45:00,19.4,19.42,19.39,19.41,111000.0,19.4,19.42,19.39,19.41,111000.0
2014-03-24 09:50:00,19.41,19.42,19.39,19.4,54300.0,19.41,19.42,19.39,19.4,54300.0
2014-03-24 09:55:00,19.39,19.4,19.37,19.37,51700.0,19.39,19.4,19.37,19.37,51700.0
2014-03-24 10:00:00,19.37,19.39,19.36,19.39,126600.0,19.37,19.39,19.36,19.39,126600.0
2014-03-24 10:05:00,19.39,19.39,19.36,19.37,119100.0,19.39,19.39,19.36,19.37,119100.0
2014-03-24 10:10:00,19.37,19.39,19.36,19.39,103000.0,19.37,19.39,19.36,19.39,103000.0
2014-03-24 10:15:00,19.38,19.39,19.36,19.37,52500.0,19.38,19.39,19.36,19.37,52500.0
2014-03-24 10:20:00,19.37,19.38,19.37,19.37,13100.0,19.37,19.38,19.37,19.37,13100.0
2014-03-24 10:25:00,19.38,19.38,19.37,19.37,32300.0,19.38,19.38,19.37,19.37,32300.0
2014-03-24 10:30:00,19.38,19.38,19.36,19.36,86400.0,19.38,19.38,19.36,19.36,86400.0
2014-03-24 10:35:00,19.37,19.37,19.34,19.36,101800.0,19.37,19.37,19.34,19.36,101800.0
2014-03-24 10:40:00,19.35,19.36,19.35,19.35,33900.0,19.35,19.36,19.35,19.35,33900.0
2014-03-24 10:45:00,19.35,19.36,19.28,19.31,206000.0,19.35,19.36,19.28,19.31,206000.0
2014-03-24 10:50:00,19.31,19.32,19.27,19.29,275000.0,19.31,19.32,19.27,19.29,275000.0
2014-03-24 10:55:00,19.28,19.3,19.27,19.27,79400.0,19.28,19.3,19.27,19.27,79400.0
2014-03-24 11:00:00,19.27,19.27,19.21,19.25,365000.0,19.27,19.27,19.21,19.25,365000.0
2014-03-24 11:05:00,19.26,19.28,19.25,19.27,243100.0,19.26,19.28,19.25,19.27,243100.0
2014-03-24 11:10:00,19.27,19.27,19.25,19.26,92900.0,19.27,19.27,19.25,19.26,92900.0
2014-03-24 11:15:00,19.26,19.27,19.24,19.25,75400.0,19.26,19.27,19.24,19.25,75400.0
2014-03-24 11:20:00,19.25,19.25,19.23,19.25,81100.0,19.25,19.25,19.23,19.25,81100.0
2014-03-24 11:25:00,19.24,19.24,19.2,19.22,198100.0,19.24,19.24,19.2,19.22,198100.0
2014-03-24 11:30:00,19.22,19.25,19.21,19.25,142200.0,19.22,19.25,19.21,19.25,142200.0
2014-03-24 11:35:00,19.25,19.26,19.24,19.26,43500.0,19.25,19.26,19.24,19.26,43500.0
2014-03-24 11:40:00,19.26,19.29,19.24,19.28,99800.0,19.26,19.29,19.24,19.28,99800.0
2014-03-24 11:45:00,19.28,19.3,19.27,19.27,57600.0,19.28,19.3,19.27,19.27,57600.0
2014-03-24 11:50:00,19.28,19.3,19.27,19.29,60300.0,19.28,19.3,19.27,19.29,60300.0
2014-03-24 11:55:00,19.29,19.31,19.27,19.27,116400.0,19.29,19.31,19.27,19.27,116400.0
2014-03-24 12:00:00,19.28,19.29,19.27,19.27,82500.0,19.28,19.29,19.27,19.27,82500.0
2014-03-24 12:05:00,19.27,19.29,19.26,19.26,61700.0,19.27,19.29,19.26,19.26,61700.0
2014-03-24 12:10:00,19.26,19.28,19.26,19.28,88900.0,19.26,19.28,19.26,19.28,88900.0
2014-03-24 12:15:00,19.27,19.28,19.26,19.27,37700.0,19.27,19.28,19.26,19.27,37700.0
2014-03-24 12:20:00,19.27,19.28,19.27,19.27,44200.0,19.27,19.28,19.27,19.27,44200.0
2014-03-24 12:25:00,19.27,19.28,19.23,19.25,73200.0,19.27,19.28,19.23,19.25,73200.0
2014-03-24 12:30:00,19.25,19.25,19.24,19.25,9700.0,19.25,19.25,19.24,19.25,9700.0
2014-03-24 12:35:00,19.25,19.26,19.24,19.26,54000.0,19.25,19.26,19.24,19.26,54000.0
2014-03-24 12:40:00,19.27,19.3,19.27,19.28,102200.0,19.27,19.3,19.27,19.28,102200.0
2014-03-24 12:45:00,19.28,19.29,19.26,19.28,28500.0,19.28,19.29,19.26,19.28,28500.0
2014-03-24 12:50:00,19.28,19.31,19.28,19.31,94600.0,19.28,19.31,19.28,19.31,94600.0
2014-03-24 12:55:00,19.31,19.31,19.28,19.29,19000.0,19.31,19.31,19.28,19.29,19000.0
2014-03-24 13:00:00,19.3,19.3,19.28,19.28,18300.0,19.3,19.3,19.28,19.28,18300.0
2014-03-24 13:05:00,19.28,19.29,19.27,19.29,43900.0,19.28,19.29,19.27,19.29,43900.0
2014-03-24 13:10:00,19.28,19.29,19.26,19.27,15100.0,19.28,19.29,19.26,19.27,15100.0
2014-03-24 13:15:00,19.27,19.29,19.26,19.28,53300.0,19.27,19.29,19.26,19.28,53300.0
2014-03-24 13:20:00,19.28,19.3,19.27,19.29,25400.0,19.28,19.3,19.27,19.29,25400.0
2014-03-24 13:25:00,19.29,19.3,19.28,19.28,25700.0,19.29,19.3,19.28,19.28,25700.0
2014-03-24 13:30:00,19.28,19.29,19.27,19.28,19300.0,19.28,19.29,19.27,19.28,19300.0
2014-03-24 13:35:00,19.27,19.28,19.27,19.28,12200.0,19.27,19.28,19.27,19.28,12200.0
2014-03-24 13:40:00,19.28,19.28,19.27,19.28,16900.0,19.28,19.28,19.27,19.28,16900.0
2014-03-24 13:45:00,19.28,19.28,19.27,19.27,15000.0,19.28,19.28,19.27,19.27,15000.0
2014-03-24 13:50:00,19.27,19.28,19.26,19.26,30700.0,19.27,19.28,19.26,19.26,30700.0
2014-03-24 13:55:00,19.27,19.28,19.26,19.28,53800.0,19.27,19.28,19.26,19.28,53800.0
2014-03-24 14:00:00,19.28,19.28,19.24,19.26,55900.0,19.28,19.28,19.24,19.26,55900.0
2014-03-24 14:05:00,19.26,19.28,19.26,19.26,78200.0,19.26,19.28,19.26,19.26,78200.0
2014-03-24 14:10:00,19.26,19.27,19.25,19.26,32300.0,19.26,19.27,19.25,19.26,32300.0
2014-03-24 14:15:00,19.26,19.27,19.24,19.24,36600.0,19.26,19.27,19.24,19.24,36600.0
2014-03-24 14:20:00,19.24,19.25,19.24,19.25,26700.0,19.24,19.25,19.24,19.25,26700.0
2014-03-24 14:25:00,19.25,19.25,19.23,19.23,28900.0,19.25,19.25,19.23,19.23,28900.0
2014-03-24 14:30:00,19.23,19.24,19.22,19.23,48900.0,19.23,19.24,19.22,19.23,48900.0
2014-03-24 14:35:00,19.23,19.23,19.22,19.23,37400.0,19.23,19.23,19.22,19.23,37400.0
2014-03-24 14:40:00,19.23,19.23,19.16,19.17,271100.0,19.23,19.23,19.16,19.17,271100.0
2014-03-24 14:45:00,19.16,19.2,19.16,19.19,158500.0,19.16,19.2,19.16,19.19,158500.0
2014-03-24 14:50:00,19.18,19.19,19.17,19.18,38900.0,19.18,19.19,19.17,19.18,38900.0
2014-03-24 14:55:00,19.18,19.21,19.17,19.2,60600.0,19.18,19.21,19.17,19.2,60600.0
2014-03-24 15:00:00,19.21,19.23,19.2,19.2,78300.0,19.21,19.23,19.2,19.2,78300.0
2014-03-24 15:05:00,19.2,19.22,19.19,19.21,77400.0,19.2,19.22,19.19,19.21,77400.0
2014-03-24 15:10:00,19.21,19.22,19.2,19.21,46700.0,19.21,19.22,19.2,19.21,46700.0
2014-03-24 15:15:00,19.21,19.22,19.19,19.22,207900.0,19.21,19.22,19.19,19.22,207900.0
2014-03-24 15:20:00,19.21,19.23,19.21,19.23,58600.0,19.21,19.23,19.21,19.23,58600.0
2014-03-24 15:25:00,19.22,19.23,19.2,19.21,60800.0,19.22,19.23,19.2,19.21,60800.0
2014-03-24 15:30:00,19.2,19.21,19.2,19.21,33400.0,19.2,19.21,19.2,19.21,33400.0
2014-03-24 15:35:00,19.21,19.21,19.2,19.21,21300.0,19.21,19.21,19.2,19.21,21300.0
2014-03-24 15:40:00,19.21,19.22,19.2,19.21,174800.0,19.21,19.22,19.2,19.21,174800.0
2014-03-24 15:45:00,19.21,19.22,19.2,19.21,50900.0,19.21,19.22,19.2,19.21,50900.0
2014-03-24 15:50:00,19.21,19.21,19.2,19.2,100800.0,19.21,19.21,19.2,19.2,100800.0
2014-03-24 15:55:00,19.2,19.21,19.2,19.21,330800.0,19.2,19.21,19.2,19.21,330800.0
2014-03-25 09:30:00,19.29,19.29,19.27,19.28,178100.0,19.29,19.29,19.27,19.28,178100.0
2014-03-25 09:35:00,19.29,19.29,19.26,19.27,44500.0,19.29,19.29,19.26,19.27,44500.0
2014-03-25 09:40:00,19.28,19.28,19.26,19.27,24300.0,19.28,19.28,19.26,19.27,24300.0
2014-03-25 09:45:00,19.27,19.27,19.24,19.26,77800.0,19.27,19.27,19.24,19.26,77800.0
2014-03-25 09:50:00,19.26,19.35,19.26,19.34,245600.0,19.26,19.35,19.26,19.34,245600.0
2014-03-25 09:55:00,19.34,19.35,19.33,19.34,58800.0,19.34,19.35,19.33,19.34,58800.0
2014-03-25 10:00:00,19.34,19.36,19.31,19.36,230800.0,19.34,19.36,19.31,19.36,230800.0
2014-03-25 10:05:00,19.36,19.4,19.34,19.34,104900.0,19.36,19.4,19.34,19.34,104900.0
2014-03-25 10:10:00,19.35,19.37,19.34,19.37,83500.0,19.35,19.37,19.34,19.37,83500.0
2014-03-25 10:15:00,19.37,19.37,19.35,19.36,62100.0,19.37,19.37,19.35,19.36,62100.0
2014-03-25 10:20:00,19.36,19.37,19.32,19.33,36700.0,19.36,19.37,19.32,19.33,36700.0
2014-03-25 10:25:00,19.34,19.34,19.32,19.33,7900.0,19.34,19.34,19.32,19.33,7900.0
2014-03-25 10:30:00,19.32,19.34,19.32,19.34,36000.0,19.32,19.34,19.32,19.34,36000.0
2014-03-25 10:35:00,19.34,19.36,19.32,19.33,52900.0,19.34,19.36,19.32,19.33,52900.0
2014-03-25 10:40:00,19.34,19.34,19.32,19.32,45900.0,19.34,19.34,19.32,19.32,45900.0
2014-03-25 10:45:00,19.32,19.34,19.32,19.33,42100.0,19.32,19.34,19.32,19.33,42100.0
2014-03-25 10:50:00,19.33,19.35,19.32,19.34,49100.0,19.33,19.35,19.32,19.34,49100.0
2014-03-25 10:55:00,19.34,19.34,19.33,19.33,10400.0,19.34,19.34,19.33,19.33,10400.0
2014-03-25 11:00:00,19.33,19.34,19.3,19.3,81000.0,19.33,19.34,19.3,19.3,81000.0
2014-03-25 11:05:00,19.3,19.31,19.29,19.31,32500.0,19.3,19.31,19.29,19.31,32500.0
2014-03-25 11:10:00,19.31,19.32,19.3,19.31,26000.0,19.31,19.32,19.3,19.31,26000.0
2014-03-25 11:15:00,19.3,19.31,19.26,19.27,60400.0,19.3,19.31,19.26,19.27,60400.0
2014-03-25 11:20:00,19.27,19.29,19.26,19.27,59400.0,19.27,19.29,19.26,19.27,59400.0
2014-03-25 11:25:00,19.27,19.28,19.24,19.25,39400.0,19.27,19.28,19.24,19.25,39400.0
2014-03-25 11:30:00,19.24,19.26,19.24,19.26,32100.0,19.24,19.26,19.24,19.26,32100.0
2014-03-25 11:35:00,19.27,19.28,19.26,19.27,24700.0,19.27,19.28,19.26,19.27,24700.0
2014-03-25 11:40:00,19.27,19.28,19.25,19.27,32800.0,19.27,19.28,19.25,19.27,32800.0
2014-03-25 11:45:00,19.26,19.28,19.24,19.25,53900.0,19.26,19.28,19.24,19.25,53900.0
2014-03-25 11:50:00,19.26,19.27,19.24,19.25,76800.0,19.26,19.27,19.24,19.25,76800.0
2014-03-25 11:55:00,19.25,19.26,19.24,19.25,22100.0,19.25,19.26,19.24,19.25,22100.0
2014-03-25 12:00:00,19.24,19.25,19.22,19.24,64700.0,19.24,19.25,19.22,19.24,64700.0
2014-03-25 12:05:00,19.23,19.24,19.21,19.22,71700.0,19.23,19.24,19.21,19.22,71700.0
2014-03-25 12:10:00,19.22,19.25,19.21,19.24,38800.0,19.22,19.25,19.21,19.24,38800.0
2014-03-25 12:15:00,19.24,19.25,19.22,19.24,45800.0,19.24,19.25,19.22,19.24,45800.0
2014-03-25 12:20:00,19.23,19.25,19.23,19.23,24800.0,19.23,19.25,19.23,19.23,24800.0
2014-03-25 12:25:00,19.23,19.24,19.22,19.23,24100.0,19.23,19.24,19.22,19.23,24100.0
2014-03-25 12:30:00,19.23,19.24,19.22,19.22,35700.0,19.23,19.24,19.22,19.22,35700.0
2014-03-25 12:35:00,19.22,19.25,19.22,19.25,20400.0,19.22,19.25,19.22,19.25,20400.0
2014-03-25 12:40:00,19.25,19.26,19.24,19.24,25100.0,19.25,19.26,19.24,19.24,25100.0
2014-03-25 12:45:00,19.25,19.26,19.24,19.26,11500.0,19.25,19.26,19.24,19.26,11500.0
2014-03-25 12:50:00,19.25,19.25,19.23,19.24,19200.0,19.25,19.25,19.23,19.24,19200.0
2014-03-25 12:55:00,19.24,19.25,19.24,19.24,34200.0,19.24,19.25,19.24,19.24,34200.0
2014-03-25 13:00:00,19.25,19.26,19.24,19.26,13500.0,19.25,19.26,19.24,19.26,13500.0
2014-03-25 13:05:00,19.26,19.26,19.24,19.24,19500.0,19.26,19.26,19.24,19.24,19500.0
2014-03-25 13:10:00,19.24,19.24,19.22,19.22,257200.0,19.24,19.24,19.22,19.22,257200.0
2014-03-25 13:15:00,19.22,19.23,19.22,19.22,31300.0,19.22,19.23,19.22,19.22,31300.0
2014-03-25 13:20:00,19.22,19.23,19.2,19.2,158200.0,19.22,19.23,19.2,19.2,158200.0
2014-03-25 13:25:00,19.21,19.21,19.2,19.21,32000.0,19.21,19.21,19.2,19.21,32000.0
2014-03-25 13:30:00,19.21,19.23,19.21,19.22,33400.0,19.21,19.23,19.21,19.22,33400.0
2014-03-25 13:35:00,19.21,19.22,19.19,19.19,59300.0,19.21,19.22,19.19,19.19,59300.0
2014-03-25 13:40:00,19.2,19.2,19.19,19.2,7100.0,19.2,19.2,19.19,19.2,7100.0
2014-03-25 13:45:00,19.19,19.21,19.19,19.2,49700.0,19.19,19.21,19.19,19.2,49700.0
2014-03-25 13:50:00,19.21,19.23,19.21,19.22,45200.0,19.21,19.23,19.21,19.22,45200.0
2014-03-25 13:55:00,19.21,19.22,19.19,19.19,36600.0,19.21,19.22,19.19,19.19,36600.0
2014-03-25 14:00:00,19.19,19.2,19.18,19.2,41100.0,19.19,19.2,19.18,19.2,41100.0
2014-03-25 14:05:00,19.19,19.21,19.19,19.2,27200.0,19.19,19.21,19.19,19.2,27200.0
2014-03-25 14:10:00,19.19,19.22,19.19,19.22,23400.0,19.19,19.22,19.19,19.22,23400.0
2014-03-25 14:15:00,19.21,19.22,19.21,19.22,6600.0,19.21,19.22,19.21,19.22,6600.0
2014-03-25 14:20:00,19.22,19.23,19.21,19.23,15600.0,19.22,19.23,19.21,19.23,15600.0
2014-03-25 14:25:00,19.23,19.23,19.21,19.22,13400.0,19.23,19.23,19.21,19.22,13400.0
2014-03-25 14:30:00,19.22,19.22,19.21,19.22,7500.0,19.22,19.22,19.21,19.22,7500.0
2014-03-25 14:35:00,19.21,19.22,19.21,19.22,20800.0,19.21,19.22,19.21,19.22,20800.0
2014-03-25 14:40:00,19.22,19.24,19.21,19.22,37200.0,19.22,19.24,19.21,19.22,37200.0
2014-03-25 14:45:00,19.21,19.23,19.21,19.21,39500.0,19.21,19.23,19.21,19.21,39500.0
2014-03-25 14:50:00,19.22,19.22,19.21,19.21,12400.0,19.22,19.22,19.21,19.21,12400.0
2014-03-25 14:55:00,19.21,19.22,19.21,19.21,19400.0,19.21,19.22,19.21,19.21,19400.0
2014-03-25 15:00:00,19.22,19.22,19.21,19.22,19600.0,19.22,19.22,19.21,19.22,19600.0
2014-03-25 15:05:00,19.21,19.22,19.2,19.2,28600.0,19.21,19.22,19.2,19.2,28600.0
2014-03-25 15:10:00,19.21,19.21,19.2,19.2,21400.0,19.21,19.21,19.2,19.2,21400.0
2014-03-25 15:15:00,19.21,19.21,19.2,19.2,11200.0,19.21,19.21,19.2,19.2,11200.0
2014-03-25 15:20:00,19.21,19.22,19.2,19.21,20500.0,19.21,19.22,19.2,19.21,20500.0
2014-03-25 15:25:00,19.21,19.22,19.21,19.22,21200.0,19.21,19.22,19.21,19.22,21200.0
2014-03-25 15:30:00,19.21,19.22,19.21,19.21,16200.0,19.21,19.22,19.21,19.21,16200.0
2014-03-25 15:35:00,19.22,19.22,19.2,19.2,48000.0,19.22,19.22,19.2,19.2,48000.0
2014-03-25 15:40:00,19.2,19.22,19.2,19.21,72900.0,19.2,19.22,19.2,19.21,72900.0
2014-03-25 15:45:00,19.21,19.22,19.21,19.21,41100.0,19.21,19.22,19.21,19.21,41100.0
2014-03-25 15:50:00,19.21,19.23,19.21,19.21,106600.0,19.21,19.23,19.21,19.21,106600.0
2014-03-25 15:55:00,19.21,19.24,19.21,19.23,208400.0,19.21,19.24,19.21,19.23,208400.0
2014-03-26 09:30:00,19.24,19.24,19.21,19.21,63400.0,19.24,19.24,19.21,19.21,63400.0
2014-03-26 09:35:00,19.22,19.24,19.21,19.24,22000.0,19.22,19.24,19.21,19.24,22000.0
2014-03-26 09:40:00,19.24,19.25,19.24,19.25,25700.0,19.24,19.25,19.24,19.25,25700.0
2014-03-26 09:45:00,19.24,19.26,19.23,19.25,43000.0,19.24,19.26,19.23,19.25,43000.0
2014-03-26 09:50:00,19.24,19.26,19.23,19.24,24200.0,19.24,19.26,19.23,19.24,24200.0
2014-03-26 09:55:00,19.24,19.25,19.23,19.23,8800.0,19.24,19.25,19.23,19.23,8800.0
2014-03-26 10:00:00,19.24,19.25,19.23,19.24,21600.0,19.24,19.25,19.23,19.24,21600.0
2014-03-26 10:05:00,19.23,19.24,19.22,19.24,27600.0,19.23,19.24,19.22,19.24,27600.0
2014-03-26 10:10:00,19.24,19.24,19.22,19.23,29300.0,19.24,19.24,19.22,19.23,29300.0
2014-03-26 10:15:00,19.23,19.24,19.21,19.21,24400.0,19.23,19.24,19.21,19.21,24400.0
2014-03-26 10:20:00,19.21,19.22,19.2,19.21,30400.0,19.21,19.22,19.2,19.21,30400.0
2014-03-26 10:25:00,19.21,19.21,19.17,19.17,48100.0,19.21,19.21,19.17,19.17,48100.0
2014-03-26 10:30:00,19.18,19.18,19.11,19.16,215400.0,19.18,19.18,19.11,19.16,215400.0
2014-03-26 10:35:00,19.16,19.17,19.13,19.13,80500.0,19.16,19.17,19.13,19.13,80500.0
2014-03-26 10:40:00,19.14,19.15,19.1,19.11,182300.0,19.14,19.15,19.1,19.11,182300.0
2014-03-26 10:45:00,19.12,19.13,19.08,19.1,214100.0,19.12,19.13,19.08,19.1,214100.0
2014-03-26 10:50:00,19.08,19.08,19.0,19.03,676100.0,19.08,19.08,19.0,19.03,676100.0
2014-03-26 10:55:00,19.02,19.06,19.0,19.04,179800.0,19.02,19.06,19.0,19.04,179800.0
2014-03-26 11:00:00,19.04,19.06,19.02,19.06,144300.0,19.04,19.06,19.02,19.06,144300.0
2014-03-26 11:05:00,19.05,19.07,19.04,19.04,101100.0,19.05,19.07,19.04,19.04,101100.0
2014-03-26 11:10:00,19.05,19.05,19.03,19.04,124200.0,19.05,19.05,19.03,19.04,124200.0
2014-03-26 11:15:00,19.03,19.05,19.02,19.03,81800.0,19.03,19.05,19.02,19.03,81800.0
2014-03-26 11:20:00,19.04,19.04,19.01,19.02,77300.0,19.04,19.04,19.01,19.02,77300.0
2014-03-26 11:25:00,19.03,19.07,19.02,19.06,106400.0,19.03,19.07,19.02,19.06,106400.0
2014-03-26 11:30:00,19.05,19.09,19.05,19.08,115400.0,19.05,19.09,19.05,19.08,115400.0
2014-03-26 11:35:00,19.09,19.1,19.06,19.07,84200.0,19.09,19.1,19.06,19.07,84200.0
2014-03-26 11:40:00,19.08,19.1,19.07,19.09,91200.0,19.08,19.1,19.07,19.09,91200.0
2014-03-26 11:45:00,19.09,19.09,19.06,19.07,69800.0,19.09,19.09,19.06,19.07,69800.0
2014-03-26 11:50:00,19.08,19.09,19.07,19.07,27700.0,19.08,19.09,19.07,19.07,27700.0
2014-03-26 11:55:00,19.07,19.09,19.07,19.09,25500.0,19.07,19.09,19.07,19.09,25500.0
2014-03-26 12:00:00,19.08,19.09,19.07,19.08,47400.0,19.08,19.09,19.07,19.08,47400.0
2014-03-26 12:05:00,19.08,19.08,19.07,19.08,43500.0,19.08,19.08,19.07,19.08,43500.0
2014-03-26 12:10:00,19.07,19.11,19.07,19.1,39000.0,19.07,19.11,19.07,19.1,39000.0
2014-03-26 12:15:00,19.09,19.11,19.09,19.1,54500.0,19.09,19.11,19.09,19.1,54500.0
2014-03-26 12:20:00,19.1,19.11,19.09,19.11,79200.0,19.1,19.11,19.09,19.11,79200.0
2014-03-26 12:25:00,19.1,19.11,19.09,19.09,47900.0,19.1,19.11,19.09,19.09,47900.0
2014-03-26 12:30:00,19.1,19.1,19.08,19.09,35400.0,19.1,19.1,19.08,19.09,35400.0
2014-03-26 12:35:00,19.1,19.1,19.08,19.08,44100.0,19.1,19.1,19.08,19.08,44100.0
2014-03-26 12:40:00,19.08,19.08,19.06,19.06,19100.0,19.08,19.08,19.06,19.06,19100.0
2014-03-26 12:45:00,19.05,19.06,19.04,19.06,89500.0,19.05,19.06,19.04,19.06,89500.0
2014-03-26 12:50:00,19.05,19.06,19.03,19.03,68300.0,19.05,19.06,19.03,19.03,68300.0
2014-03-26 12:55:00,19.03,19.04,19.01,19.02,16300.0,19.03,19.04,19.01,19.02,16300.0
2014-03-26 13:00:00,19.03,19.04,19.02,19.03,16000.0,19.03,19.04,19.02,19.03,16000.0
2014-03-26 13:05:00,19.02,19.03,19.02,19.02,16100.0,19.02,19.03,19.02,19.02,16100.0
2014-03-26 13:10:00,19.03,19.03,19.02,19.03,22200.0,19.03,19.03,19.02,19.03,22200.0
2014-03-26 13:15:00,19.02,19.03,19.02,19.02,13100.0,19.02,19.03,19.02,19.02,13100.0
2014-03-26 13:20:00,19.03,19.03,19.01,19.01,50700.0,19.03,19.03,19.01,19.01,50700.0
2014-03-26 13:25:00,19.02,19.03,19.02,19.03,31600.0,19.02,19.03,19.02,19.03,31600.0
2014-03-26 13:30:00,19.03,19.03,19.0,19.01,96900.0,19.03,19.03,19.0,19.01,96900.0
2014-03-26 13:35:00,19.02,19.04,19.01,19.04,33600.0,19.02,19.04,19.01,19.04,33600.0
2014-03-26 13:40:00,19.04,19.07,19.03,19.07,66800.0,19.04,19.07,19.03,19.07,66800.0
2014-03-26 13:45:00,19.07,19.08,19.05,19.07,91100.0,19.07,19.08,19.05,19.07,91100.0
2014-03-26 13:50:00,19.07,19.07,19.05,19.06,43700.0,19.07,19.07,19.05,19.06,43700.0
2014-03-26 13:55:00,19.06,19.07,19.04,19.04,59700.0,19.06,19.07,19.04,19.04,59700.0
2014-03-26 14:00:00,19.04,19.05,19.03,19.05,13300.0,19.04,19.05,19.03,19.05,13300.0
2014-03-26 14:05:00,19.04,19.04,19.03,19.03,36900.0,19.04,19.04,19.03,19.03,36900.0
2014-03-26 14:10:00,19.04,19.04,19.02,19.02,38100.0,19.04,19.04,19.02,19.02,38100.0
2014-03-26 14:15:00,19.02,19.04,19.01,19.03,56700.0,19.02,19.04,19.01,19.03,56700.0
2014-03-26 14:20:00,19.04,19.04,19.03,19.04,23800.0,19.04,19.04,19.03,19.04,23800.0
2014-03-26 14:25:00,19.04,19.04,19.02,19.03,38100.0,19.04,19.04,19.02,19.03,38100.0
2014-03-26 14:30:00,19.03,19.03,19.01,19.01,51800.0,19.03,19.03,19.01,19.01,51800.0
2014-03-26 14:35:00,19.02,19.02,19.01,19.01,10600.0,19.02,19.02,19.01,19.01,10600.0
2014-03-26 14:40:00,19.02,19.03,19.01,19.01,18100.0,19.02,19.03,19.01,19.01,18100.0
2014-03-26 14:45:00,19.02,19.02,19.0,19.0,52600.0,19.02,19.02,19.0,19.0,52600.0
2014-03-26 14:50:00,19.01,19.02,18.99,18.99,264700.0,19.01,19.02,18.99,18.99,264700.0
2014-03-26 14:55:00,19.0,19.01,18.99,19.01,24600.0,19.0,19.01,18.99,19.01,24600.0
2014-03-26 15:00:00,19.01,19.01,18.99,19.0,68900.0,19.01,19.01,18.99,19.0,68900.0
2014-03-26 15:05:00,19.0,19.01,18.99,18.99,107000.0,19.0,19.01,18.99,18.99,107000.0
2014-03-26 15:10:00,19.0,19.0,18.98,18.98,38400.0,19.0,19.0,18.98,18.98,38400.0
2014-03-26 15:15:00,18.98,18.99,18.93,18.95,273400.0,18.98,18.99,18.93,18.95,273400.0
2014-03-26 15:20:00,18.95,18.97,18.94,18.95,148100.0,18.95,18.97,18.94,18.95,148100.0
2014-03-26 15:25:00,18.95,18.96,18.94,18.95,98300.0,18.95,18.96,18.94,18.95,98300.0
2014-03-26 15:30:00,18.95,18.98,18.95,18.98,76900.0,18.95,18.98,18.95,18.98,76900.0
2014-03-26 15:35:00,18.98,18.98,18.96,18.96,48100.0,18.98,18.98,18.96,18.96,48100.0
2014-03-26 15:40:00,18.96,18.98,18.96,18.98,93100.0,18.96,18.98,18.96,18.98,93100.0
2014-03-26 15:45:00,18.98,18.99,18.96,18.96,209000.0,18.98,18.99,18.96,18.96,209000.0
2014-03-26 15:50:00,18.96,18.98,18.96,18.98,71800.0,18.96,18.98,18.96,18.98,71800.0
2014-03-26 15:55:00,18.98,19.02,18.97,19.0,413300.0,18.98,19.02,18.97,19.0,413300.0
2014-03-27 09:30:00,18.97,18.98,18.94,18.97,261000.0,18.97,18.98,18.94,18.97,261000.0
2014-03-27 09:35:00,18.98,19.02,18.98,19.01,180200.0,18.98,19.02,18.98,19.01,180200.0
2014-03-27 09:40:00,19.0,19.01,18.96,18.99,79900.0,19.0,19.01,18.96,18.99,79900.0
2014-03-27 09:45:00,19.0,19.0,18.97,18.99,57100.0,19.0,19.0,18.97,18.99,57100.0
2014-03-27 09:50:00,18.98,19.0,18.98,18.98,65300.0,18.98,19.0,18.98,18.98,65300.0
2014-03-27 09:55:00,18.99,19.0,18.97,18.99,160300.0,18.99,19.0,18.97,18.99,160300.0
2014-03-27 10:00:00,19.0,19.03,18.99,19.01,93900.0,19.0,19.03,18.99,19.01,93900.0
2014-03-27 10:05:00,19.0,19.01,18.95,18.96,80500.0,19.0,19.01,18.95,18.96,80500.0
2014-03-27 10:10:00,18.97,18.97,18.94,18.96,74600.0,18.97,18.97,18.94,18.96,74600.0
2014-03-27 10:15:00,18.97,18.97,18.94,18.94,61100.0,18.97,18.97,18.94,18.94,61100.0
2014-03-27 10:20:00,18.94,18.96,18.94,18.94,82300.0,18.94,18.96,18.94,18.94,82300.0
2014-03-27 10:25:00,18.95,18.95,18.93,18.93,87900.0,18.95,18.95,18.93,18.93,87900.0
2014-03-27 10:30:00,18.94,18.94,18.9,18.92,90200.0,18.94,18.94,18.9,18.92,90200.0
2014-03-27 10:35:00,18.92,18.94,18.91,18.93,53200.0,18.92,18.94,18.91,18.93,53200.0
2014-03-27 10:40:00,18.92,18.94,18.91,18.94,19800.0,18.92,18.94,18.91,18.94,19800.0
2014-03-27 10:45:00,18.94,18.94,18.93,18.94,52200.0,18.94,18.94,18.93,18.94,52200.0
2014-03-27 10:50:00,18.94,18.95,18.93,18.94,40400.0,18.94,18.95,18.93,18.94,40400.0
2014-03-27 10:55:00,18.93,18.95,18.92,18.93,142300.0,18.93,18.95,18.92,18.93,142300.0
2014-03-27 11:00:00,18.94,18.95,18.93,18.95,44700.0,18.94,18.95,18.93,18.95,44700.0
2014-03-27 11:05:00,18.95,18.98,18.94,18.98,76000.0,18.95,18.98,18.94,18.98,76000.0
2014-03-27 11:10:00,18.98,18.99,18.96,18.97,43300.0,18.98,18.99,18.96,18.97,43300.0
2014-03-27 11:15:00,18.98,18.98,18.95,18.96,61400.0,18.98,18.98,18.95,18.96,61400.0
2014-03-27 11:20:00,18.95,18.97,18.94,18.94,60700.0,18.95,18.97,18.94,18.94,60700.0
2014-03-27 11:25:00,18.94,18.95,18.93,18.94,27200.0,18.94,18.95,18.93,18.94,27200.0
2014-03-27 11:30:00,18.94,18.95,18.93,18.94,44900.0,18.94,18.95,18.93,18.94,44900.0
2014-03-27 11:35:00,18.94,18.96,18.93,18.95,28800.0,18.94,18.96,18.93,18.95,28800.0
2014-03-27 11:40:00,18.95,18.96,18.94,18.95,21500.0,18.95,18.96,18.94,18.95,21500.0
2014-03-27 11:45:00,18.95,18.96,18.94,18.96,27200.0,18.95,18.96,18.94,18.96,27200.0
2014-03-27 11:50:00,18.96,18.98,18.95,18.98,21200.0,18.96,18.98,18.95,18.98,21200.0
2014-03-27 11:55:00,18.98,18.98,18.96,18.96,28300.0,18.98,18.98,18.96,18.96,28300.0
2014-03-27 12:00:00,18.96,18.99,18.96,18.96,69400.0,18.96,18.99,18.96,18.96,69400.0
2014-03-27 12:05:00,18.97,18.98,18.96,18.97,21800.0,18.97,18.98,18.96,18.97,21800.0
2014-03-27 12:10:00,18.97,18.98,18.96,18.97,18400.0,18.97,18.98,18.96,18.97,18400.0
2014-03-27 12:15:00,18.97,18.98,18.96,18.97,16400.0,18.97,18.98,18.96,18.97,16400.0
2014-03-27 12:20:00,18.97,18.98,18.96,18.98,5900.0,18.97,18.98,18.96,18.98,5900.0
2014-03-27 12:25:00,18.98,18.98,18.95,18.96,40400.0,18.98,18.98,18.95,18.96,40400.0
2014-03-27 12:30:00,18.95,18.96,18.95,18.95,58400.0,18.95,18.96,18.95,18.95,58400.0
2014-03-27 12:35:00,18.96,18.96,18.94,18.94,27400.0,18.96,18.96,18.94,18.94,27400.0
2014-03-27 12:40:00,18.94,18.94,18.92,18.93,55900.0,18.94,18.94,18.92,18.93,55900.0
2014-03-27 12:45:00,18.94,18.94,18.93,18.94,19300.0,18.94,18.94,18.93,18.94,19300.0
2014-03-27 12:50:00,18.94,18.96,18.93,18.96,27400.0,18.94,18.96,18.93,18.96,27400.0
2014-03-27 12:55:00,18.96,18.96,18.94,18.96,31300.0,18.96,18.96,18.94,18.96,31300.0
2014-03-27 13:00:00,18.96,18.96,18.95,18.96,16900.0,18.96,18.96,18.95,18.96,16900.0
2014-03-27 13:05:00,18.96,18.96,18.95,18.95,37200.0,18.96,18.96,18.95,18.95,37200.0
2014-03-27 13:10:00,18.96,18.96,18.95,18.96,20000.0,18.96,18.96,18.95,18.96,20000.0
2014-03-27 13:15:00,18.96,18.97,18.96,18.96,48200.0,18.96,18.97,18.96,18.96,48200.0
2014-03-27 13:20:00,18.96,18.97,18.95,18.96,24400.0,18.96,18.97,18.95,18.96,24400.0
2014-03-27 13:25:00,18.96,18.97,18.95,18.97,18700.0,18.96,18.97,18.95,18.97,18700.0
2014-03-27 13:30:00,18.97,18.97,18.96,18.96,9100.0,18.97,18.97,18.96,18.96,9100.0
2014-03-27 13:35:00,18.96,18.98,18.96,18.96,37200.0,18.96,18.98,18.96,18.96,37200.0
2014-03-27 13:40:00,18.96,18.97,18.95,18.97,25000.0,18.96,18.97,18.95,18.97,25000.0
2014-03-27 13:45:00,18.96,18.98,18.96,18.98,29200.0,18.96,18.98,18.96,18.98,29200.0
2014-03-27 13:50:00,18.97,18.98,18.95,18.95,38000.0,18.97,18.98,18.95,18.95,38000.0
2014-03-27 13:55:00,18.96,18.96,18.92,18.95,77800.0,18.96,18.96,18.92,18.95,77800.0
2014-03-27 14:00:00,18.95,18.96,18.93,18.96,38400.0,18.95,18.96,18.93,18.96,38400.0
2014-03-27 14:05:00,18.95,18.96,18.95,18.96,33300.0,18.95,18.96,18.95,18.96,33300.0
2014-03-27 14:10:00,18.95,18.96,18.95,18.96,40200.0,18.95,18.96,18.95,18.96,40200.0
2014-03-27 14:15:00,18.95,18.96,18.95,18.96,3700.0,18.95,18.96,18.95,18.96,3700.0
2014-03-27 14:20:00,18.96,18.96,18.95,18.95,23000.0,18.96,18.96,18.95,18.95,23000.0
2014-03-27 14:25:00,18.94,18.95,18.94,18.95,24100.0,18.94,18.95,18.94,18.95,24100.0
2014-03-27 14:30:00,18.95,18.95,18.92,18.94,32100.0,18.95,18.95,18.92,18.94,32100.0
2014-03-27 14:35:00,18.94,18.94,18.93,18.94,12000.0,18.94,18.94,18.93,18.94,12000.0
2014-03-27 14:40:00,18.94,18.94,18.92,18.93,31000.0,18.94,18.94,18.92,18.93,31000.0
2014-03-27 14:45:00,18.92,18.92,18.88,18.88,170200.0,18.92,18.92,18.88,18.88,170200.0
2014-03-27 14:50:00,18.88,18.89,18.87,18.89,52500.0,18.88,18.89,18.87,18.89,52500.0
2014-03-27 14:55:00,18.89,18.91,18.88,18.89,74000.0,18.89,18.91,18.88,18.89,74000.0
2014-03-27 15:00:00,18.89,18.91,18.88,18.91,30700.0,18.89,18.91,18.88,18.91,30700.0
2014-03-27 15:05:00,18.92,18.94,18.92,18.92,19600.0,18.92,18.94,18.92,18.92,19600.0
2014-03-27 15:10:00,18.91,18.95,18.91,18.94,47100.0,18.91,18.95,18.91,18.94,47100.0
2014-03-27 15:15:00,18.93,18.96,18.93,18.94,52400.0,18.93,18.96,18.93,18.94,52400.0
2014-03-27 15:20:00,18.93,18.94,18.92,18.93,30400.0,18.93,18.94,18.92,18.93,30400.0
2014-03-27 15:25:00,18.93,18.95,18.93,18.94,22500.0,18.93,18.95,18.93,18.94,22500.0
2014-03-27 15:30:00,18.95,18.95,18.93,18.94,56100.0,18.95,18.95,18.93,18.94,56100.0
2014-03-27 15:35:00,18.94,18.96,18.94,18.96,46300.0,18.94,18.96,18.94,18.96,46300.0
2014-03-27 15:40:00,18.96,18.98,18.95,18.98,88900.0,18.96,18.98,18.95,18.98,88900.0
2014-03-27 15:45:00,18.98,19.0,18.97,18.99,97000.0,18.98,19.0,18.97,18.99,97000.0
2014-03-27 15:50:00,19.0,19.0,18.98,18.98,102300.0,19.0,19.0,18.98,18.98,102300.0
2014-03-27 15:55:00,18.98,19.0,18.98,19.0,158900.0,18.98,19.0,18.98,19.0,158900.0
2014-03-28 09:30:00,19.03,19.05,19.03,19.04,139500.0,19.03,19.05,19.03,19.04,139500.0
2014-03-28 09:35:00,19.04,19.05,19.0,19.01,126600.0,19.04,19.05,19.0,19.01,126600.0
2014-03-28 09:40:00,19.0,19.01,18.99,19.0,49800.0,19.0,19.01,18.99,19.0,49800.0
2014-03-28 09:45:00,18.99,19.01,18.97,19.0,158500.0,18.99,19.01,18.97,19.0,158500.0
2014-03-28 09:50:00,18.99,19.01,18.99,19.0,53100.0,18.99,19.01,18.99,19.0,53100.0
2014-03-28 09:55:00,19.0,19.1,18.99,19.08,144300.0,19.0,19.1,18.99,19.08,144300.0
2014-03-28 10:00:00,19.08,19.08,19.05,19.07,57300.0,19.08,19.08,19.05,19.07,57300.0
2014-03-28 10:05:00,19.07,19.12,19.05,19.11,173000.0,19.07,19.12,19.05,19.11,173000.0
2014-03-28 10:10:00,19.12,19.13,19.08,19.09,161300.0,19.12,19.13,19.08,19.09,161300.0
2014-03-28 10:15:00,19.09,19.1,19.07,19.08,43200.0,19.09,19.1,19.07,19.08,43200.0
2014-03-28 10:20:00,19.09,19.1,19.08,19.09,98800.0,19.09,19.1,19.08,19.09,98800.0
2014-03-28 10:25:00,19.1,19.11,19.09,19.1,119400.0,19.1,19.11,19.09,19.1,119400.0
2014-03-28 10:30:00,19.1,19.11,19.07,19.08,157100.0,19.1,19.11,19.07,19.08,157100.0
2014-03-28 10:35:00,19.09,19.1,19.05,19.07,63900.0,19.09,19.1,19.05,19.07,63900.0
2014-03-28 10:40:00,19.07,19.07,19.06,19.07,15000.0,19.07,19.07,19.06,19.07,15000.0
2014-03-28 10:45:00,19.06,19.1,19.06,19.09,41000.0,19.06,19.1,19.06,19.09,41000.0
2014-03-28 10:50:00,19.09,19.11,19.07,19.08,67400.0,19.09,19.11,19.07,19.08,67400.0
2014-03-28 10:55:00,19.08,19.1,19.08,19.09,29300.0,19.08,19.1,19.08,19.09,29300.0
2014-03-28 11:00:00,19.09,19.1,19.09,19.1,64400.0,19.09,19.1,19.09,19.1,64400.0
2014-03-28 11:05:00,19.1,19.11,19.09,19.1,33500.0,19.1,19.11,19.09,19.1,33500.0
2014-03-28 11:10:00,19.11,19.11,19.09,19.1,54200.0,19.11,19.11,19.09,19.1,54200.0
2014-03-28 11:15:00,19.1,19.1,19.06,19.07,83900.0,19.1,19.1,19.06,19.07,83900.0
2014-03-28 11:20:00,19.06,19.09,19.06,19.08,16200.0,19.06,19.09,19.06,19.08,16200.0
2014-03-28 11:25:00,19.08,19.09,19.05,19.06,45800.0,19.08,19.09,19.05,19.06,45800.0
2014-03-28 11:30:00,19.06,19.08,19.05,19.05,28000.0,19.06,19.08,19.05,19.05,28000.0
2014-03-28 11:35:00,19.05,19.06,19.03,19.05,100800.0,19.05,19.06,19.03,19.05,100800.0
2014-03-28 11:40:00,19.05,19.06,19.04,19.05,56800.0,19.05,19.06,19.04,19.05,56800.0
2014-03-28 11:45:00,19.05,19.05,19.0,19.01,97000.0,19.05,19.05,19.0,19.01,97000.0
2014-03-28 11:50:00,19.02,19.04,19.02,19.03,27400.0,19.02,19.04,19.02,19.03,27400.0
2014-03-28 11:55:00,19.03,19.04,19.0,19.01,28100.0,19.03,19.04,19.0,19.01,28100.0
2014-03-28 12:00:00,19.01,19.02,19.0,19.02,135900.0,19.01,19.02,19.0,19.02,135900.0
2014-03-28 12:05:00,19.02,19.02,19.0,19.02,46900.0,19.02,19.02,19.0,19.02,46900.0
2014-03-28 12:10:00,19.01,19.04,19.01,19.04,42100.0,19.01,19.04,19.01,19.04,42100.0
2014-03-28 12:15:00,19.04,19.04,19.02,19.02,49000.0,19.04,19.04,19.02,19.02,49000.0
2014-03-28 12:20:00,19.02,19.04,19.01,19.04,33800.0,19.02,19.04,19.01,19.04,33800.0
2014-03-28 12:25:00,19.04,19.06,19.03,19.06,90400.0,19.04,19.06,19.03,19.06,90400.0
2014-03-28 12:30:00,19.05,19.05,19.03,19.04,28200.0,19.05,19.05,19.03,19.04,28200.0
2014-03-28 12:35:00,19.05,19.05,19.03,19.03,33500.0,19.05,19.05,19.03,19.03,33500.0
2014-03-28 12:40:00,19.04,19.06,19.04,19.06,38500.0,19.04,19.06,19.04,19.06,38500.0
2014-03-28 12:45:00,19.05,19.07,19.04,19.05,38200.0,19.05,19.07,19.04,19.05,38200.0
2014-03-28 12:50:00,19.06,19.06,19.03,19.05,23900.0,19.06,19.06,19.03,19.05,23900.0
2014-03-28 12:55:00,19.05,19.06,19.04,19.05,19900.0,19.05,19.06,19.04,19.05,19900.0
2014-03-28 13:00:00,19.05,19.05,19.02,19.02,41600.0,19.05,19.05,19.02,19.02,41600.0
2014-03-28 13:05:00,19.03,19.03,19.0,19.01,69100.0,19.03,19.03,19.0,19.01,69100.0
2014-03-28 13:10:00,19.01,19.03,19.0,19.02,55100.0,19.01,19.03,19.0,19.02,55100.0
2014-03-28 13:15:00,19.02,19.03,19.02,19.03,49600.0,19.02,19.03,19.02,19.03,49600.0
2014-03-28 13:20:00,19.03,19.04,19.02,19.04,21600.0,19.03,19.04,19.02,19.04,21600.0
2014-03-28 13:25:00,19.04,19.05,19.02,19.04,46600.0,19.04,19.05,19.02,19.04,46600.0
2014-03-28 13:30:00,19.05,19.05,19.02,19.04,30000.0,19.05,19.05,19.02,19.04,30000.0
2014-03-28 13:35:00,19.04,19.05,19.03,19.04,14300.0,19.04,19.05,19.03,19.04,14300.0
2014-03-28 13:40:00,19.04,19.04,19.02,19.02,23300.0,19.04,19.04,19.02,19.02,23300.0
2014-03-28 13:45:00,19.02,19.03,19.02,19.02,32000.0,19.02,19.03,19.02,19.02,32000.0
2014-03-28 13:50:00,19.03,19.03,19.01,19.02,62200.0,19.03,19.03,19.01,19.02,62200.0
2014-03-28 13:55:00,19.03,19.04,19.01,19.02,34300.0,19.03,19.04,19.01,19.02,34300.0
2014-03-28 14:00:00,19.02,19.04,19.01,19.03,18400.0,19.02,19.04,19.01,19.03,18400.0
2014-03-28 14:05:00,19.04,19.04,19.02,19.02,45300.0,19.04,19.04,19.02,19.02,45300.0
2014-03-28 14:10:00,19.02,19.04,19.01,19.04,13600.0,19.02,19.04,19.01,19.04,13600.0
2014-03-28 14:15:00,19.03,19.04,19.01,19.02,12600.0,19.03,19.04,19.01,19.02,12600.0
2014-03-28 14:20:00,19.03,19.04,19.02,19.04,13100.0,19.03,19.04,19.02,19.04,13100.0
2014-03-28 14:25:00,19.04,19.04,19.03,19.04,4500.0,19.04,19.04,19.03,19.04,4500.0
2014-03-28 14:30:00,19.03,19.05,19.03,19.05,23000.0,19.03,19.05,19.03,19.05,23000.0
2014-03-28 14:35:00,19.04,19.06,19.04,19.05,24700.0,19.04,19.06,19.04,19.05,24700.0
2014-03-28 14:40:00,19.05,19.06,19.03,19.04,17500.0,19.05,19.06,19.03,19.04,17500.0
2014-03-28 14:45:00,19.03,19.05,19.03,19.04,34600.0,19.03,19.05,19.03,19.04,34600.0
2014-03-28 14:50:00,19.04,19.05,19.04,19.04,22100.0,19.04,19.05,19.04,19.04,22100.0
2014-03-28 14:55:00,19.05,19.05,19.03,19.04,19200.0,19.05,19.05,19.03,19.04,19200.0
2014-03-28 15:00:00,19.04,19.05,19.03,19.04,41000.0,19.04,19.05,19.03,19.04,41000.0
2014-03-28 15:05:00,19.04,19.05,19.03,19.03,53500.0,19.04,19.05,19.03,19.03,53500.0
2014-03-28 15:10:00,19.04,19.04,19.03,19.04,6800.0,19.04,19.04,19.03,19.04,6800.0
2014-03-28 15:15:00,19.03,19.04,19.03,19.03,19200.0,19.03,19.04,19.03,19.03,19200.0
2014-03-28 15:20:00,19.04,19.04,19.02,19.03,64500.0,19.04,19.04,19.02,19.03,64500.0
2014-03-28 15:25:00,19.02,19.03,19.02,19.03,34600.0,19.02,19.03,19.02,19.03,34600.0
2014-03-28 15:30:00,19.03,19.05,19.02,19.05,124700.0,19.03,19.05,19.02,19.05,124700.0
2014-03-28 15:35:00,19.05,19.05,19.03,19.04,45700.0,19.05,19.05,19.03,19.04,45700.0
2014-03-28 15:40:00,19.04,19.04,19.03,19.04,59600.0,19.04,19.04,19.03,19.04,59600.0
2014-03-28 15:45:00,19.04,19.05,19.03,19.05,148400.0,19.04,19.05,19.03,19.05,148400.0
2014-03-28 15:50:00,19.05,19.05,19.03,19.05,97900.0,19.05,19.05,19.03,19.05,97900.0
2014-03-28 15:55:00,19.05,19.06,19.04,19.05,217300.0,19.05,19.06,19.04,19.05,217300.0
2014-03-31 09:30:00,19.07,19.08,19.03,19.05,331600.0,19.07,19.08,19.03,19.05,331600.0
2014-03-31 09:35:00,19.06,19.06,19.03,19.04,288300.0,19.06,19.06,19.03,19.04,288300.0
2014-03-31 09:40:00,19.04,19.09,19.04,19.08,120400.0,19.04,19.09,19.04,19.08,120400.0
2014-03-31 09:45:00,19.09,19.11,19.08,19.1,95500.0,19.09,19.11,19.08,19.1,95500.0
2014-03-31 09:50:00,19.09,19.11,19.07,19.11,100300.0,19.09,19.11,19.07,19.11,100300.0
2014-03-31 09:55:00,19.11,19.12,19.07,19.11,137500.0,19.11,19.12,19.07,19.11,137500.0
2014-03-31 10:00:00,19.1,19.11,19.09,19.1,38000.0,19.1,19.11,19.09,19.1,38000.0
2014-03-31 10:05:00,19.1,19.12,19.09,19.12,132000.0,19.1,19.12,19.09,19.12,132000.0
2014-03-31 10:10:00,19.12,19.12,19.11,19.12,45700.0,19.12,19.12,19.11,19.12,45700.0
2014-03-31 10:15:00,19.12,19.13,19.1,19.1,105300.0,19.12,19.13,19.1,19.1,105300.0
2014-03-31 10:20:00,19.1,19.11,19.08,19.08,35100.0,19.1,19.11,19.08,19.08,35100.0
2014-03-31 10:25:00,19.09,19.09,19.07,19.07,51700.0,19.09,19.09,19.07,19.07,51700.0
2014-03-31 10:30:00,19.08,19.1,19.08,19.1,66700.0,19.08,19.1,19.08,19.1,66700.0
2014-03-31 10:35:00,19.1,19.1,19.08,19.08,61800.0,19.1,19.1,19.08,19.08,61800.0
2014-03-31 10:40:00,19.08,19.1,19.08,19.09,28900.0,19.08,19.1,19.08,19.09,28900.0
2014-03-31 10:45:00,19.09,19.1,19.08,19.08,20700.0,19.09,19.1,19.08,19.08,20700.0
2014-03-31 10:50:00,19.09,19.09,19.07,19.08,54400.0,19.09,19.09,19.07,19.08,54400.0
2014-03-31 10:55:00,19.08,19.08,19.05,19.06,25100.0,19.08,19.08,19.05,19.06,25100.0
2014-03-31 11:00:00,19.06,19.07,19.05,19.05,35100.0,19.06,19.07,19.05,19.05,35100.0
2014-03-31 11:05:00,19.05,19.05,19.01,19.03,104700.0,19.05,19.05,19.01,19.03,104700.0
2014-03-31 11:10:00,19.02,19.05,19.02,19.04,25600.0,19.02,19.05,19.02,19.04,25600.0
2014-03-31 11:15:00,19.05,19.05,19.03,19.03,28600.0,19.05,19.05,19.03,19.03,28600.0
2014-03-31 11:20:00,19.03,19.04,19.01,19.03,113400.0,19.03,19.04,19.01,19.03,113400.0
2014-03-31 11:25:00,19.03,19.04,19.02,19.02,32300.0,19.03,19.04,19.02,19.02,32300.0
2014-03-31 11:30:00,19.02,19.05,19.02,19.04,54500.0,19.02,19.05,19.02,19.04,54500.0
2014-03-31 11:35:00,19.04,19.06,19.03,19.05,24300.0,19.04,19.06,19.03,19.05,24300.0
2014-03-31 11:40:00,19.06,19.07,19.05,19.07,34700.0,19.06,19.07,19.05,19.07,34700.0
2014-03-31 11:45:00,19.07,19.07,19.05,19.06,26900.0,19.07,19.07,19.05,19.06,26900.0
2014-03-31 11:50:00,19.06,19.07,19.05,19.05,38400.0,19.06,19.07,19.05,19.05,38400.0
2014-03-31 11:55:00,19.05,19.06,19.04,19.06,21100.0,19.05,19.06,19.04,19.06,21100.0
2014-03-31 12:00:00,19.05,19.07,19.05,19.06,38400.0,19.05,19.07,19.05,19.06,38400.0
2014-03-31 12:05:00,19.06,19.07,19.05,19.06,29200.0,19.06,19.07,19.05,19.06,29200.0
2014-03-31 12:10:00,19.05,19.07,19.05,19.07,9200.0,19.05,19.07,19.05,19.07,9200.0
2014-03-31 12:15:00,19.07,19.07,19.05,19.05,20500.0,19.07,19.07,19.05,19.05,20500.0
2014-03-31 12:20:00,19.06,19.06,19.04,19.04,17500.0,19.06,19.06,19.04,19.04,17500.0
2014-03-31 12:25:00,19.05,19.05,19.02,19.03,32800.0,19.05,19.05,19.02,19.03,32800.0
2014-03-31 12:30:00,19.03,19.05,19.03,19.04,20100.0,19.03,19.05,19.03,19.04,20100.0
2014-03-31 12:35:00,19.04,19.04,19.02,19.03,15700.0,19.04,19.04,19.02,19.03,15700.0
2014-03-31 12:40:00,19.02,19.03,19.02,19.02,12100.0,19.02,19.03,19.02,19.02,12100.0
2014-03-31 12:45:00,19.03,19.04,19.02,19.03,30400.0,19.03,19.04,19.02,19.03,30400.0
2014-03-31 12:50:00,19.03,19.04,19.03,19.04,8900.0,19.03,19.04,19.03,19.04,8900.0
2014-03-31 12:55:00,19.04,19.05,19.02,19.02,28800.0,19.04,19.05,19.02,19.02,28800.0
2014-03-31 13:00:00,19.02,19.03,19.02,19.03,19800.0,19.02,19.03,19.02,19.03,19800.0
2014-03-31 13:05:00,19.03,19.03,19.0,19.0,112800.0,19.03,19.03,19.0,19.0,112800.0
2014-03-31 13:10:00,19.01,19.01,18.99,19.0,61900.0,19.01,19.01,18.99,19.0,61900.0
2014-03-31 13:15:00,19.0,19.01,18.99,19.0,44800.0,19.0,19.01,18.99,19.0,44800.0
2014-03-31 13:20:00,19.0,19.01,18.99,18.99,39000.0,19.0,19.01,18.99,18.99,39000.0
2014-03-31 13:25:00,19.0,19.0,18.98,18.99,47900.0,19.0,19.0,18.98,18.99,47900.0
2014-03-31 13:30:00,18.98,19.0,18.98,18.99,53000.0,18.98,19.0,18.98,18.99,53000.0
2014-03-31 13:35:00,18.99,19.0,18.99,19.0,17100.0,18.99,19.0,18.99,19.0,17100.0
2014-03-31 13:40:00,18.99,19.01,18.99,19.01,12100.0,18.99,19.01,18.99,19.01,12100.0
2014-03-31 13:45:00,19.01,19.01,19.0,19.0,4100.0,19.01,19.01,19.0,19.0,4100.0
2014-03-31 13:50:00,19.01,19.01,19.0,19.0,9100.0,19.01,19.01,19.0,19.0,9100.0
2014-03-31 13:55:00,19.0,19.01,18.98,19.0,36400.0,19.0,19.01,18.98,19.0,36400.0
2014-03-31 14:00:00,18.99,19.0,18.99,18.99,5900.0,18.99,19.0,18.99,18.99,5900.0
2014-03-31 14:05:00,19.0,19.01,18.99,19.0,20100.0,19.0,19.01,18.99,19.0,20100.0
2014-03-31 14:10:00,19.01,19.02,19.01,19.01,59200.0,19.01,19.02,19.01,19.01,59200.0
2014-03-31 14:15:00,19.02,19.02,19.01,19.01,46600.0,19.02,19.02,19.01,19.01,46600.0
2014-03-31 14:20:00,19.01,19.03,19.01,19.02,8500.0,19.01,19.03,19.01,19.02,8500.0
2014-03-31 14:25:00,19.01,19.01,19.0,19.01,9500.0,19.01,19.01,19.0,19.01,9500.0
2014-03-31 14:30:00,19.02,19.02,19.01,19.02,3300.0,19.02,19.02,19.01,19.02,3300.0
2014-03-31 14:35:00,19.02,19.03,19.02,19.02,4100.0,19.02,19.03,19.02,19.02,4100.0
2014-03-31 14:40:00,19.02,19.03,19.01,19.01,40500.0,19.02,19.03,19.01,19.01,40500.0
2014-03-31 14:45:00,19.01,19.03,19.01,19.03,20400.0,19.01,19.03,19.01,19.03,20400.0
2014-03-31 14:50:00,19.03,19.03,19.02,19.02,22600.0,19.03,19.03,19.02,19.02,22600.0
2014-03-31 14:55:00,19.02,19.03,19.01,19.02,21500.0,19.02,19.03,19.01,19.02,21500.0
2014-03-31 15:00:00,19.02,19.02,19.0,19.02,16300.0,19.02,19.02,19.0,19.02,16300.0
2014-03-31 15:05:00,19.01,19.02,19.01,19.02,15000.0,19.01,19.02,19.01,19.02,15000.0
2014-03-31 15:10:00,19.02,19.02,19.01,19.02,20500.0,19.02,19.02,19.01,19.02,20500.0
2014-03-31 15:15:00,19.02,19.02,19.0,19.0,25500.0,19.02,19.02,19.0,19.0,25500.0
2014-03-31 15:20:00,19.0,19.02,19.0,19.01,26100.0,19.0,19.02,19.0,19.01,26100.0
2014-03-31 15:25:00,19.01,19.02,19.0,19.01,131500.0,19.01,19.02,19.0,19.01,131500.0
2014-03-31 15:30:00,19.0,19.01,19.0,19.0,22900.0,19.0,19.01,19.0,19.0,22900.0
2014-03-31 15:35:00,19.0,19.01,18.98,18.98,123400.0,19.0,19.01,18.98,18.98,123400.0
2014-03-31 15:40:00,18.99,19.0,18.98,19.0,58500.0,18.99,19.0,18.98,19.0,58500.0
2014-03-31 15:45:00,19.0,19.03,18.99,19.02,85900.0,19.0,19.03,18.99,19.02,85900.0
2014-03-31 15:50:00,19.03,19.07,19.02,19.04,137800.0,19.03,19.07,19.02,19.04,137800.0
2014-03-31 15:55:00,19.04,19.05,19.02,19.04,298700.0,19.04,19.05,19.02,19.04,298700.0
2014-04-01 09:30:00,19.01,19.04,19.01,19.02,121600.0,19.01,19.04,19.01,19.02,121600.0
2014-04-01 09:35:00,19.03,19.03,19.02,19.03,18900.0,19.03,19.03,19.02,19.03,18900.0
2014-04-01 09:40:00,19.02,19.08,19.02,19.07,90900.0,19.02,19.08,19.02,19.07,90900.0
2014-04-01 09:45:00,19.06,19.07,19.06,19.06,36500.0,19.06,19.07,19.06,19.06,36500.0
2014-04-01 09:50:00,19.06,19.08,19.06,19.06,114700.0,19.06,19.08,19.06,19.06,114700.0
2014-04-01 09:55:00,19.07,19.07,19.05,19.05,30000.0,19.07,19.07,19.05,19.05,30000.0
2014-04-01 10:00:00,19.06,19.07,19.05,19.07,44800.0,19.06,19.07,19.05,19.07,44800.0
2014-04-01 10:05:00,19.06,19.07,19.06,19.07,19100.0,19.06,19.07,19.06,19.07,19100.0
2014-04-01 10:10:00,19.06,19.07,19.02,19.03,84300.0,19.06,19.07,19.02,19.03,84300.0
2014-04-01 10:15:00,19.03,19.04,19.02,19.02,54800.0,19.03,19.04,19.02,19.02,54800.0
2014-04-01 10:20:00,19.01,19.03,19.0,19.03,43000.0,19.01,19.03,19.0,19.03,43000.0
2014-04-01 10:25:00,19.03,19.04,19.03,19.04,12200.0,19.03,19.04,19.03,19.04,12200.0
2014-04-01 10:30:00,19.04,19.04,19.02,19.03,41300.0,19.04,19.04,19.02,19.03,41300.0
2014-04-01 10:35:00,19.03,19.04,19.02,19.04,69100.0,19.03,19.04,19.02,19.04,69100.0
2014-04-01 10:40:00,19.04,19.06,19.02,19.05,83900.0,19.04,19.06,19.02,19.05,83900.0
2014-04-01 10:45:00,19.06,19.07,19.04,19.05,39900.0,19.06,19.07,19.04,19.05,39900.0
2014-04-01 10:50:00,19.05,19.05,19.03,19.04,20900.0,19.05,19.05,19.03,19.04,20900.0
2014-04-01 10:55:00,19.04,19.05,19.02,19.02,62600.0,19.04,19.05,19.02,19.02,62600.0
2014-04-01 11:00:00,19.02,19.04,19.02,19.03,56200.0,19.02,19.04,19.02,19.03,56200.0
2014-04-01 11:05:00,19.04,19.04,19.03,19.03,23000.0,19.04,19.04,19.03,19.03,23000.0
2014-04-01 11:10:00,19.03,19.06,19.03,19.05,41600.0,19.03,19.06,19.03,19.05,41600.0
2014-04-01 11:15:00,19.05,19.06,19.04,19.06,28100.0,19.05,19.06,19.04,19.06,28100.0
2014-04-01 11:20:00,19.06,19.06,19.04,19.04,25800.0,19.06,19.06,19.04,19.04,25800.0
2014-04-01 11:25:00,19.04,19.05,19.04,19.05,41600.0,19.04,19.05,19.04,19.05,41600.0
2014-04-01 11:30:00,19.05,19.05,19.03,19.04,48900.0,19.05,19.05,19.03,19.04,48900.0
2014-04-01 11:35:00,19.03,19.03,19.02,19.02,32300.0,19.03,19.03,19.02,19.02,32300.0
2014-04-01 11:40:00,19.02,19.03,19.01,19.02,27600.0,19.02,19.03,19.01,19.02,27600.0
2014-04-01 11:45:00,19.02,19.02,19.01,19.02,20900.0,19.02,19.02,19.01,19.02,20900.0
2014-04-01 11:50:00,19.02,19.03,19.01,19.02,15500.0,19.02,19.03,19.01,19.02,15500.0
2014-04-01 11:55:00,19.02,19.04,19.02,19.04,37900.0,19.02,19.04,19.02,19.04,37900.0
2014-04-01 12:00:00,19.04,19.05,19.03,19.03,105600.0,19.04,19.05,19.03,19.03,105600.0
2014-04-01 12:05:00,19.03,19.04,19.03,19.03,41000.0,19.03,19.04,19.03,19.03,41000.0
2014-04-01 12:10:00,19.03,19.05,19.03,19.05,49700.0,19.03,19.05,19.03,19.05,49700.0
2014-04-01 12:15:00,19.04,19.05,19.02,19.02,85700.0,19.04,19.05,19.02,19.02,85700.0
2014-04-01 12:20:00,19.02,19.03,19.01,19.02,15300.0,19.02,19.03,19.01,19.02,15300.0
2014-04-01 12:25:00,19.01,19.03,19.01,19.03,46400.0,19.01,19.03,19.01,19.03,46400.0
2014-04-01 12:30:00,19.03,19.03,19.01,19.02,13900.0,19.03,19.03,19.01,19.02,13900.0
2014-04-01 12:35:00,19.01,19.02,19.01,19.01,27900.0,19.01,19.02,19.01,19.01,27900.0
2014-04-01 12:40:00,19.01,19.02,19.0,19.0,45000.0,19.01,19.02,19.0,19.0,45000.0
2014-04-01 12:45:00,19.0,19.01,19.0,19.0,62500.0,19.0,19.01,19.0,19.0,62500.0
2014-04-01 12:50:00,19.0,19.0,18.98,18.98,45600.0,19.0,19.0,18.98,18.98,45600.0
2014-04-01 12:55:00,18.98,19.0,18.98,19.0,14600.0,18.98,19.0,18.98,19.0,14600.0
2014-04-01 13:00:00,19.0,19.0,18.98,19.0,26500.0,19.0,19.0,18.98,19.0,26500.0
2014-04-01 13:05:00,18.99,19.0,18.97,18.98,72000.0,18.99,19.0,18.97,18.98,72000.0
2014-04-01 13:10:00,18.98,18.98,18.94,18.95,90900.0,18.98,18.98,18.94,18.95,90900.0
2014-04-01 13:15:00,18.95,18.95,18.93,18.94,55300.0,18.95,18.95,18.93,18.94,55300.0
2014-04-01 13:20:00,18.94,18.95,18.93,18.94,48600.0,18.94,18.95,18.93,18.94,48600.0
2014-04-01 13:25:00,18.95,18.96,18.95,18.96,6000.0,18.95,18.96,18.95,18.96,6000.0
2014-04-01 13:30:00,18.96,18.97,18.95,18.97,15100.0,18.96,18.97,18.95,18.97,15100.0
2014-04-01 13:35:00,18.97,18.97,18.96,18.96,12800.0,18.97,18.97,18.96,18.96,12800.0
2014-04-01 13:40:00,18.96,18.97,18.96,18.96,57900.0,18.96,18.97,18.96,18.96,57900.0
2014-04-01 13:45:00,18.97,18.97,18.96,18.96,25100.0,18.97,18.97,18.96,18.96,25100.0
2014-04-01 13:50:00,18.97,18.99,18.97,18.99,33500.0,18.97,18.99,18.97,18.99,33500.0
2014-04-01 13:55:00,18.99,18.99,18.97,18.98,14600.0,18.99,18.99,18.97,18.98,14600.0
2014-04-01 14:00:00,18.97,18.98,18.95,18.95,35800.0,18.97,18.98,18.95,18.95,35800.0
2014-04-01 14:05:00,18.95,18.96,18.94,18.94,48600.0,18.95,18.96,18.94,18.94,48600.0
2014-04-01 14:10:00,18.94,18.96,18.93,18.95,45100.0,18.94,18.96,18.93,18.95,45100.0
2014-04-01 14:15:00,18.95,18.95,18.94,18.94,17700.0,18.95,18.95,18.94,18.94,17700.0
2014-04-01 14:20:00,18.95,18.95,18.94,18.94,7300.0,18.95,18.95,18.94,18.94,7300.0
2014-04-01 14:25:00,18.94,18.96,18.94,18.96,19500.0,18.94,18.96,18.94,18.96,19500.0
2014-04-01 14:30:00,18.95,18.96,18.94,18.95,21500.0,18.95,18.96,18.94,18.95,21500.0
2014-04-01 14:35:00,18.94,18.95,18.93,18.94,37400.0,18.94,18.95,18.93,18.94,37400.0
2014-04-01 14:40:00,18.94,18.96,18.93,18.96,33500.0,18.94,18.96,18.93,18.96,33500.0
2014-04-01 14:45:00,18.96,18.96,18.94,18.96,15800.0,18.96,18.96,18.94,18.96,15800.0
2014-04-01 14:50:00,18.96,18.96,18.95,18.95,13500.0,18.96,18.96,18.95,18.95,13500.0
2014-04-01 14:55:00,18.96,18.97,18.95,18.97,11900.0,18.96,18.97,18.95,18.97,11900.0
2014-04-01 15:00:00,18.96,18.99,18.96,18.98,24900.0,18.96,18.99,18.96,18.98,24900.0
2014-04-01 15:05:00,18.98,19.02,18.97,19.02,49900.0,18.98,19.02,18.97,19.02,49900.0
2014-04-01 15:10:00,19.02,19.03,19.01,19.02,35800.0,19.02,19.03,19.01,19.02,35800.0
2014-04-01 15:15:00,19.03,19.03,19.01,19.02,25100.0,19.03,19.03,19.01,19.02,25100.0
2014-04-01 15:20:00,19.01,19.02,19.0,19.01,67000.0,19.01,19.02,19.0,19.01,67000.0
2014-04-01 15:25:00,19.0,19.02,18.99,19.01,57900.0,19.0,19.02,18.99,19.01,57900.0
2014-04-01 15:30:00,19.02,19.03,19.0,19.03,54300.0,19.02,19.03,19.0,19.03,54300.0
2014-04-01 15:35:00,19.03,19.04,19.02,19.03,58300.0,19.03,19.04,19.02,19.03,58300.0
2014-04-01 15:40:00,19.04,19.04,19.01,19.03,42300.0,19.04,19.04,19.01,19.03,42300.0
2014-04-01 15:45:00,19.03,19.03,19.02,19.02,24000.0,19.03,19.03,19.02,19.02,24000.0
2014-04-01 15:50:00,19.03,19.03,19.02,19.03,50700.0,19.03,19.03,19.02,19.03,50700.0
2014-04-01 15:55:00,19.03,19.06,19.02,19.06,213500.0,19.03,19.06,19.02,19.06,213500.0
2014-04-02 09:30:00,19.27,19.28,19.25,19.27,265700.0,19.27,19.28,19.25,19.27,265700.0
2014-04-02 09:35:00,19.27,19.29,19.26,19.28,146600.0,19.27,19.29,19.26,19.28,146600.0
2014-04-02 09:40:00,19.28,19.3,19.26,19.3,144000.0,19.28,19.3,19.26,19.3,144000.0
2014-04-02 09:45:00,19.3,19.32,19.3,19.32,112500.0,19.3,19.32,19.3,19.32,112500.0
2014-04-02 09:50:00,19.31,19.32,19.29,19.3,73600.0,19.31,19.32,19.29,19.3,73600.0
2014-04-02 09:55:00,19.31,19.31,19.29,19.3,80600.0,19.31,19.31,19.29,19.3,80600.0
2014-04-02 10:00:00,19.3,19.31,19.26,19.26,109900.0,19.3,19.31,19.26,19.26,109900.0
2014-04-02 10:05:00,19.26,19.28,19.26,19.26,64800.0,19.26,19.28,19.26,19.26,64800.0
2014-04-02 10:10:00,19.25,19.27,19.25,19.26,167800.0,19.25,19.27,19.25,19.26,167800.0
2014-04-02 10:15:00,19.26,19.27,19.26,19.27,262700.0,19.26,19.27,19.26,19.27,262700.0
2014-04-02 10:20:00,19.27,19.29,19.27,19.28,347300.0,19.27,19.29,19.27,19.28,347300.0
2014-04-02 10:25:00,19.28,19.29,19.27,19.28,221900.0,19.28,19.29,19.27,19.28,221900.0
2014-04-02 10:30:00,19.29,19.29,19.28,19.29,68900.0,19.29,19.29,19.28,19.29,68900.0
2014-04-02 10:35:00,19.29,19.29,19.26,19.26,96500.0,19.29,19.29,19.26,19.26,96500.0
2014-04-02 10:40:00,19.26,19.27,19.26,19.27,55100.0,19.26,19.27,19.26,19.27,55100.0
2014-04-02 10:45:00,19.27,19.27,19.24,19.24,124900.0,19.27,19.27,19.24,19.24,124900.0
2014-04-02 10:50:00,19.24,19.26,19.23,19.25,75800.0,19.24,19.26,19.23,19.25,75800.0
2014-04-02 10:55:00,19.26,19.27,19.25,19.26,66400.0,19.26,19.27,19.25,19.26,66400.0
2014-04-02 11:00:00,19.27,19.27,19.25,19.25,74400.0,19.27,19.27,19.25,19.25,74400.0
2014-04-02 11:05:00,19.25,19.25,19.24,19.25,45000.0,19.25,19.25,19.24,19.25,45000.0
2014-04-02 11:10:00,19.25,19.27,19.24,19.26,29200.0,19.25,19.27,19.24,19.26,29200.0
2014-04-02 11:15:00,19.27,19.27,19.27,19.27,133600.0,19.27,19.27,19.27,19.27,133600.0
2014-04-02 11:20:00,19.27,19.29,19.27,19.29,158500.0,19.27,19.29,19.27,19.29,158500.0
2014-04-02 11:25:00,19.29,19.3,19.28,19.3,115100.0,19.29,19.3,19.28,19.3,115100.0
2014-04-02 11:30:00,19.3,19.3,19.28,19.28,65400.0,19.3,19.3,19.28,19.28,65400.0
2014-04-02 11:35:00,19.29,19.29,19.27,19.27,65300.0,19.29,19.29,19.27,19.27,65300.0
2014-04-02 11:40:00,19.27,19.29,19.27,19.29,59500.0,19.27,19.29,19.27,19.29,59500.0
2014-04-02 11:45:00,19.29,19.29,19.27,19.28,69100.0,19.29,19.29,19.27,19.28,69100.0
2014-04-02 11:50:00,19.27,19.28,19.26,19.27,25800.0,19.27,19.28,19.26,19.27,25800.0
2014-04-02 11:55:00,19.27,19.27,19.26,19.27,19100.0,19.27,19.27,19.26,19.27,19100.0
2014-04-02 12:00:00,19.28,19.28,19.26,19.28,38200.0,19.28,19.28,19.26,19.28,38200.0
2014-04-02 12:05:00,19.28,19.29,19.27,19.27,87900.0,19.28,19.29,19.27,19.27,87900.0
2014-04-02 12:10:00,19.28,19.28,19.27,19.27,6200.0,19.28,19.28,19.27,19.27,6200.0
2014-04-02 12:15:00,19.28,19.28,19.27,19.27,34600.0,19.28,19.28,19.27,19.27,34600.0
2014-04-02 12:20:00,19.27,19.27,19.26,19.26,10000.0,19.27,19.27,19.26,19.26,10000.0
2014-04-02 12:25:00,19.27,19.27,19.26,19.26,8000.0,19.27,19.27,19.26,19.26,8000.0
2014-04-02 12:30:00,19.27,19.27,19.26,19.26,7500.0,19.27,19.27,19.26,19.26,7500.0
2014-04-02 12:35:00,19.26,19.27,19.26,19.27,9900.0,19.26,19.27,19.26,19.27,9900.0
2014-04-02 12:40:00,19.26,19.27,19.25,19.25,34800.0,19.26,19.27,19.25,19.25,34800.0
2014-04-02 12:45:00,19.26,19.28,19.26,19.26,30800.0,19.26,19.28,19.26,19.26,30800.0
2014-04-02 12:50:00,19.26,19.27,19.26,19.27,5800.0,19.26,19.27,19.26,19.27,5800.0
2014-04-02 12:55:00,19.27,19.28,19.26,19.26,24800.0,19.27,19.28,19.26,19.26,24800.0
2014-04-02 13:00:00,19.27,19.27,19.26,19.27,5000.0,19.27,19.27,19.26,19.27,5000.0
2014-04-02 13:05:00,19.27,19.27,19.26,19.27,2100.0,19.27,19.27,19.26,19.27,2100.0
2014-04-02 13:10:00,19.27,19.27,19.26,19.27,12600.0,19.27,19.27,19.26,19.27,12600.0
2014-04-02 13:15:00,19.26,19.29,19.26,19.28,66500.0,19.26,19.29,19.26,19.28,66500.0
2014-04-02 13:20:00,19.28,19.29,19.27,19.28,71500.0,19.28,19.29,19.27,19.28,71500.0
2014-04-02 13:25:00,19.28,19.3,19.27,19.27,52900.0,19.28,19.3,19.27,19.27,52900.0
2014-04-02 13:30:00,19.27,19.27,19.25,19.25,33800.0,19.27,19.27,19.25,19.25,33800.0
2014-04-02 13:35:00,19.25,19.26,19.25,19.25,8900.0,19.25,19.26,19.25,19.25,8900.0
2014-04-02 13:40:00,19.26,19.26,19.25,19.26,10600.0,19.26,19.26,19.25,19.26,10600.0
2014-04-02 13:45:00,19.26,19.27,19.25,19.26,139700.0,19.26,19.27,19.25,19.26,139700.0
2014-04-02 13:50:00,19.26,19.27,19.24,19.24,92800.0,19.26,19.27,19.24,19.24,92800.0
2014-04-02 13:55:00,19.24,19.25,19.22,19.23,210700.0,19.24,19.25,19.22,19.23,210700.0
2014-04-02 14:00:00,19.22,19.23,19.21,19.22,81400.0,19.22,19.23,19.21,19.22,81400.0
2014-04-02 14:05:00,19.22,19.22,19.21,19.22,41600.0,19.22,19.22,19.21,19.22,41600.0
2014-04-02 14:10:00,19.22,19.24,19.21,19.24,63900.0,19.22,19.24,19.21,19.24,63900.0
2014-04-02 14:15:00,19.23,19.24,19.23,19.23,35000.0,19.23,19.24,19.23,19.23,35000.0
2014-04-02 14:20:00,19.24,19.24,19.23,19.24,4700.0,19.24,19.24,19.23,19.24,4700.0
2014-04-02 14:25:00,19.24,19.25,19.23,19.23,30800.0,19.24,19.25,19.23,19.23,30800.0
2014-04-02 14:30:00,19.23,19.24,19.23,19.23,3400.0,19.23,19.24,19.23,19.23,3400.0
2014-04-02 14:35:00,19.24,19.24,19.23,19.23,8200.0,19.24,19.24,19.23,19.23,8200.0
2014-04-02 14:40:00,19.24,19.24,19.23,19.24,21300.0,19.24,19.24,19.23,19.24,21300.0
2014-04-02 14:45:00,19.23,19.24,19.23,19.23,20800.0,19.23,19.24,19.23,19.23,20800.0
2014-04-02 14:50:00,19.23,19.24,19.23,19.24,3800.0,19.23,19.24,19.23,19.24,3800.0
2014-04-02 14:55:00,19.23,19.24,19.22,19.22,53500.0,19.23,19.24,19.22,19.22,53500.0
2014-04-02 15:00:00,19.23,19.23,19.21,19.21,67200.0,19.23,19.23,19.21,19.21,67200.0
2014-04-02 15:05:00,19.21,19.22,19.2,19.2,73000.0,19.21,19.22,19.2,19.2,73000.0
2014-04-02 15:10:00,19.2,19.21,19.18,19.19,52600.0,19.2,19.21,19.18,19.19,52600.0
2014-04-02 15:15:00,19.19,19.19,19.18,19.18,18400.0,19.19,19.19,19.18,19.18,18400.0
2014-04-02 15:20:00,19.19,19.19,19.18,19.19,26600.0,19.19,19.19,19.18,19.19,26600.0
2014-04-02 15:25:00,19.19,19.21,19.18,19.21,67200.0,19.19,19.21,19.18,19.21,67200.0
2014-04-02 15:30:00,19.21,19.22,19.2,19.21,27900.0,19.21,19.22,19.2,19.21,27900.0
2014-04-02 15:35:00,19.22,19.22,19.2,19.21,27600.0,19.22,19.22,19.2,19.21,27600.0
2014-04-02 15:40:00,19.21,19.22,19.2,19.21,28400.0,19.21,19.22,19.2,19.21,28400.0
2014-04-02 15:45:00,19.21,19.22,19.19,19.19,63200.0,19.21,19.22,19.19,19.19,63200.0
2014-04-02 15:50:00,19.19,19.2,19.19,19.19,37200.0,19.19,19.2,19.19,19.19,37200.0
2014-04-02 15:55:00,19.2,19.2,19.18,19.18,243400.0,19.2,19.2,19.18,19.18,243400.0
2014-04-03 09:30:00,19.05,19.07,19.05,19.07,99900.0,19.05,19.07,19.05,19.07,99900.0
2014-04-03 09:35:00,19.06,19.08,19.06,19.07,79900.0,19.06,19.08,19.06,19.07,79900.0
2014-04-03 09:40:00,19.06,19.08,19.06,19.08,39900.0,19.06,19.08,19.06,19.08,39900.0
2014-04-03 09:45:00,19.08,19.08,19.06,19.06,62600.0,19.08,19.08,19.06,19.06,62600.0
2014-04-03 09:50:00,19.06,19.07,19.03,19.03,61800.0,19.06,19.07,19.03,19.03,61800.0
2014-04-03 09:55:00,19.04,19.06,19.03,19.03,67600.0,19.04,19.06,19.03,19.03,67600.0
2014-04-03 10:00:00,19.04,19.05,19.01,19.01,75000.0,19.04,19.05,19.01,19.01,75000.0
2014-04-03 10:05:00,19.02,19.04,19.01,19.03,42200.0,19.02,19.04,19.01,19.03,42200.0
2014-04-03 10:10:00,19.03,19.06,19.03,19.05,30900.0,19.03,19.06,19.03,19.05,30900.0
2014-04-03 10:15:00,19.05,19.06,19.04,19.05,19400.0,19.05,19.06,19.04,19.05,19400.0
2014-04-03 10:20:00,19.05,19.07,19.04,19.07,20500.0,19.05,19.07,19.04,19.07,20500.0
2014-04-03 10:25:00,19.07,19.11,19.06,19.09,109900.0,19.07,19.11,19.06,19.09,109900.0
2014-04-03 10:30:00,19.09,19.1,19.08,19.08,39700.0,19.09,19.1,19.08,19.08,39700.0
2014-04-03 10:35:00,19.09,19.09,19.07,19.09,18900.0,19.09,19.09,19.07,19.09,18900.0
2014-04-03 10:40:00,19.08,19.09,19.07,19.07,13000.0,19.08,19.09,19.07,19.07,13000.0
2014-04-03 10:45:00,19.07,19.1,19.07,19.09,27600.0,19.07,19.1,19.07,19.09,27600.0
2014-04-03 10:50:00,19.09,19.1,19.09,19.1,23800.0,19.09,19.1,19.09,19.1,23800.0
2014-04-03 10:55:00,19.1,19.11,19.09,19.11,30300.0,19.1,19.11,19.09,19.11,30300.0
2014-04-03 11:00:00,19.11,19.12,19.1,19.1,57100.0,19.11,19.12,19.1,19.1,57100.0
2014-04-03 11:05:00,19.11,19.14,19.11,19.11,139200.0,19.11,19.14,19.11,19.11,139200.0
2014-04-03 11:10:00,19.11,19.12,19.1,19.11,21300.0,19.11,19.12,19.1,19.11,21300.0
2014-04-03 11:15:00,19.12,19.12,19.09,19.09,25300.0,19.12,19.12,19.09,19.09,25300.0
2014-04-03 11:20:00,19.1,19.1,19.09,19.09,16300.0,19.1,19.1,19.09,19.09,16300.0
2014-04-03 11:25:00,19.1,19.1,19.08,19.08,30800.0,19.1,19.1,19.08,19.08,30800.0
2014-04-03 11:30:00,19.09,19.09,19.07,19.08,57500.0,19.09,19.09,19.07,19.08,57500.0
2014-04-03 11:35:00,19.09,19.09,19.08,19.08,30000.0,19.09,19.09,19.08,19.08,30000.0
2014-04-03 11:40:00,19.08,19.1,19.08,19.1,28100.0,19.08,19.1,19.08,19.1,28100.0
2014-04-03 11:45:00,19.1,19.11,19.09,19.1,85700.0,19.1,19.11,19.09,19.1,85700.0
2014-04-03 11:50:00,19.1,19.11,19.1,19.11,19100.0,19.1,19.11,19.1,19.11,19100.0
2014-04-03 11:55:00,19.11,19.11,19.08,19.08,15600.0,19.11,19.11,19.08,19.08,15600.0
2014-04-03 12:00:00,19.09,19.1,19.08,19.09,67400.0,19.09,19.1,19.08,19.09,67400.0
2014-04-03 12:05:00,19.09,19.1,19.08,19.09,47800.0,19.09,19.1,19.08,19.09,47800.0
2014-04-03 12:10:00,19.08,19.09,19.08,19.09,14300.0,19.08,19.09,19.08,19.09,14300.0
2014-04-03 12:15:00,19.08,19.09,19.08,19.09,5100.0,19.08,19.09,19.08,19.09,5100.0
2014-04-03 12:20:00,19.09,19.09,19.08,19.08,10400.0,19.09,19.09,19.08,19.08,10400.0
2014-04-03 12:25:00,19.08,19.09,19.07,19.07,22900.0,19.08,19.09,19.07,19.07,22900.0
2014-04-03 12:30:00,19.07,19.09,19.07,19.08,15400.0,19.07,19.09,19.07,19.08,15400.0
2014-04-03 12:35:00,19.08,19.08,19.06,19.07,24800.0,19.08,19.08,19.06,19.07,24800.0
2014-04-03 12:40:00,19.07,19.08,19.06,19.08,16400.0,19.07,19.08,19.06,19.08,16400.0
2014-04-03 12:45:00,19.07,19.07,19.06,19.06,27100.0,19.07,19.07,19.06,19.06,27100.0
2014-04-03 12:50:00,19.07,19.07,19.06,19.07,10700.0,19.07,19.07,19.06,19.07,10700.0
2014-04-03 12:55:00,19.06,19.08,19.06,19.07,21400.0,19.06,19.08,19.06,19.07,21400.0
2014-04-03 13:00:00,19.07,19.1,19.07,19.09,15600.0,19.07,19.1,19.07,19.09,15600.0
2014-04-03 13:05:00,19.09,19.1,19.08,19.08,5900.0,19.09,19.1,19.08,19.08,5900.0
2014-04-03 13:10:00,19.08,19.08,19.06,19.07,9600.0,19.08,19.08,19.06,19.07,9600.0
2014-04-03 13:15:00,19.08,19.08,19.06,19.06,9800.0,19.08,19.08,19.06,19.06,9800.0
2014-04-03 13:20:00,19.06,19.08,19.04,19.04,67600.0,19.06,19.08,19.04,19.04,67600.0
2014-04-03 13:25:00,19.04,19.05,19.04,19.04,43900.0,19.04,19.05,19.04,19.04,43900.0
2014-04-03 13:30:00,19.05,19.07,19.05,19.07,16400.0,19.05,19.07,19.05,19.07,16400.0
2014-04-03 13:35:00,19.07,19.07,19.04,19.04,12000.0,19.07,19.07,19.04,19.04,12000.0
2014-04-03 13:40:00,19.04,19.05,19.04,19.04,5100.0,19.04,19.05,19.04,19.04,5100.0
2014-04-03 13:45:00,19.05,19.05,19.04,19.04,13900.0,19.05,19.05,19.04,19.04,13900.0
2014-04-03 13:50:00,19.04,19.05,19.04,19.05,25800.0,19.04,19.05,19.04,19.05,25800.0
2014-04-03 13:55:00,19.05,19.05,19.04,19.05,12300.0,19.05,19.05,19.04,19.05,12300.0
2014-04-03 14:00:00,19.05,19.07,19.05,19.07,14300.0,19.05,19.07,19.05,19.07,14300.0
2014-04-03 14:05:00,19.07,19.07,19.06,19.07,34700.0,19.07,19.07,19.06,19.07,34700.0
2014-04-03 14:10:00,19.07,19.07,19.04,19.04,25500.0,19.07,19.07,19.04,19.04,25500.0
2014-04-03 14:15:00,19.05,19.06,19.04,19.06,6900.0,19.05,19.06,19.04,19.06,6900.0
2014-04-03 14:20:00,19.06,19.06,19.05,19.06,5300.0,19.06,19.06,19.05,19.06,5300.0
2014-04-03 14:25:00,19.06,19.06,19.05,19.06,11300.0,19.06,19.06,19.05,19.06,11300.0
2014-04-03 14:30:00,19.06,19.06,19.05,19.05,47500.0,19.06,19.06,19.05,19.05,47500.0
2014-04-03 14:35:00,19.06,19.06,19.05,19.06,35900.0,19.06,19.06,19.05,19.06,35900.0
2014-04-03 14:40:00,19.05,19.06,19.05,19.06,9500.0,19.05,19.06,19.05,19.06,9500.0
2014-04-03 14:45:00,19.06,19.07,19.06,19.06,17600.0,19.06,19.07,19.06,19.06,17600.0
2014-04-03 14:50:00,19.07,19.07,19.06,19.06,5500.0,19.07,19.07,19.06,19.06,5500.0
2014-04-03 14:55:00,19.07,19.07,19.06,19.07,7300.0,19.07,19.07,19.06,19.07,7300.0
2014-04-03 15:00:00,19.06,19.07,19.06,19.07,16900.0,19.06,19.07,19.06,19.07,16900.0
2014-04-03 15:05:00,19.06,19.07,19.06,19.07,11500.0,19.06,19.07,19.06,19.07,11500.0
2014-04-03 15:10:00,19.07,19.07,19.06,19.07,17400.0,19.07,19.07,19.06,19.07,17400.0
2014-04-03 15:15:00,19.07,19.07,19.06,19.07,12800.0,19.07,19.07,19.06,19.07,12800.0
2014-04-03 15:20:00,19.07,19.07,19.06,19.07,19800.0,19.07,19.07,19.06,19.07,19800.0
2014-04-03 15:25:00,19.07,19.07,19.06,19.07,51700.0,19.07,19.07,19.06,19.07,51700.0
2014-04-03 15:30:00,19.07,19.09,19.06,19.09,54000.0,19.07,19.09,19.06,19.09,54000.0
2014-04-03 15:35:00,19.09,19.09,19.08,19.09,53000.0,19.09,19.09,19.08,19.09,53000.0
2014-04-03 15:40:00,19.09,19.1,19.08,19.09,44600.0,19.09,19.1,19.08,19.09,44600.0
2014-04-03 15:45:00,19.09,19.09,19.07,19.08,37700.0,19.09,19.09,19.07,19.08,37700.0
2014-04-03 15:50:00,19.08,19.09,19.07,19.09,35900.0,19.08,19.09,19.07,19.09,35900.0
2014-04-03 15:55:00,19.09,19.09,19.06,19.06,336000.0,19.09,19.09,19.06,19.06,336000.0
2014-04-04 09:30:00,19.35,19.37,19.31,19.32,252400.0,19.35,19.37,19.31,19.32,252400.0
2014-04-04 09:35:00,19.32,19.34,19.26,19.28,221500.0,19.32,19.34,19.26,19.28,221500.0
2014-04-04 09:40:00,19.27,19.31,19.27,19.29,121800.0,19.27,19.31,19.27,19.29,121800.0
2014-04-04 09:45:00,19.29,19.31,19.28,19.31,72800.0,19.29,19.31,19.28,19.31,72800.0
2014-04-04 09:50:00,19.31,19.32,19.3,19.3,71200.0,19.31,19.32,19.3,19.3,71200.0
2014-04-04 09:55:00,19.3,19.31,19.29,19.3,74300.0,19.3,19.31,19.29,19.3,74300.0
2014-04-04 10:00:00,19.3,19.31,19.27,19.29,94300.0,19.3,19.31,19.27,19.29,94300.0
2014-04-04 10:05:00,19.29,19.31,19.28,19.3,31500.0,19.29,19.31,19.28,19.3,31500.0
2014-04-04 10:10:00,19.29,19.31,19.29,19.31,34100.0,19.29,19.31,19.29,19.31,34100.0
2014-04-04 10:15:00,19.31,19.32,19.29,19.32,54600.0,19.31,19.32,19.29,19.32,54600.0
2014-04-04 10:20:00,19.32,19.36,19.32,19.36,76900.0,19.32,19.36,19.32,19.36,76900.0
2014-04-04 10:25:00,19.36,19.37,19.34,19.37,73400.0,19.36,19.37,19.34,19.37,73400.0
2014-04-04 10:30:00,19.38,19.38,19.33,19.33,79700.0,19.38,19.38,19.33,19.33,79700.0
2014-04-04 10:35:00,19.34,19.35,19.31,19.32,43100.0,19.34,19.35,19.31,19.32,43100.0
2014-04-04 10:40:00,19.32,19.36,19.32,19.34,77800.0,19.32,19.36,19.32,19.34,77800.0
2014-04-04 10:45:00,19.35,19.35,19.34,19.35,40200.0,19.35,19.35,19.34,19.35,40200.0
2014-04-04 10:50:00,19.34,19.35,19.32,19.33,52600.0,19.34,19.35,19.32,19.33,52600.0
2014-04-04 10:55:00,19.34,19.36,19.33,19.35,71200.0,19.34,19.36,19.33,19.35,71200.0
2014-04-04 11:00:00,19.36,19.36,19.34,19.35,32800.0,19.36,19.36,19.34,19.35,32800.0
2014-04-04 11:05:00,19.36,19.41,19.36,19.41,205600.0,19.36,19.41,19.36,19.41,205600.0
2014-04-04 11:10:00,19.41,19.43,19.38,19.39,216200.0,19.41,19.43,19.38,19.39,216200.0
2014-04-04 11:15:00,19.38,19.39,19.37,19.38,45600.0,19.38,19.39,19.37,19.38,45600.0
2014-04-04 11:20:00,19.38,19.39,19.36,19.37,42700.0,19.38,19.39,19.36,19.37,42700.0
2014-04-04 11:25:00,19.37,19.37,19.34,19.35,101200.0,19.37,19.37,19.34,19.35,101200.0
2014-04-04 11:30:00,19.35,19.37,19.35,19.36,96300.0,19.35,19.37,19.35,19.36,96300.0
2014-04-04 11:35:00,19.37,19.37,19.35,19.35,80500.0,19.37,19.37,19.35,19.35,80500.0
2014-04-04 11:40:00,19.35,19.35,19.34,19.34,20600.0,19.35,19.35,19.34,19.34,20600.0
2014-04-04 11:45:00,19.35,19.37,19.34,19.36,51900.0,19.35,19.37,19.34,19.36,51900.0
2014-04-04 11:50:00,19.36,19.37,19.35,19.36,51100.0,19.36,19.37,19.35,19.36,51100.0
2014-04-04 11:55:00,19.36,19.37,19.36,19.36,29800.0,19.36,19.37,19.36,19.36,29800.0
2014-04-04 12:00:00,19.37,19.38,19.36,19.37,26100.0,19.37,19.38,19.36,19.37,26100.0
2014-04-04 12:05:00,19.37,19.37,19.36,19.37,22700.0,19.37,19.37,19.36,19.37,22700.0
2014-04-04 12:10:00,19.37,19.37,19.35,19.36,60100.0,19.37,19.37,19.35,19.36,60100.0
2014-04-04 12:15:00,19.36,19.36,19.34,19.35,46000.0,19.36,19.36,19.34,19.35,46000.0
2014-04-04 12:20:00,19.34,19.34,19.31,19.33,131300.0,19.34,19.34,19.31,19.33,131300.0
2014-04-04 12:25:00,19.32,19.33,19.31,19.32,28900.0,19.32,19.33,19.31,19.32,28900.0
2014-04-04 12:30:00,19.33,19.33,19.3,19.3,24300.0,19.33,19.33,19.3,19.3,24300.0
2014-04-04 12:35:00,19.31,19.33,19.3,19.32,59500.0,19.31,19.33,19.3,19.32,59500.0
2014-04-04 12:40:00,19.32,19.32,19.31,19.31,22500.0,19.32,19.32,19.31,19.31,22500.0
2014-04-04 12:45:00,19.31,19.32,19.3,19.32,56400.0,19.31,19.32,19.3,19.32,56400.0
2014-04-04 12:50:00,19.32,19.32,19.29,19.3,60800.0,19.32,19.32,19.29,19.3,60800.0
2014-04-04 12:55:00,19.29,19.3,19.29,19.29,53800.0,19.29,19.3,19.29,19.29,53800.0
2014-04-04 13:00:00,19.28,19.29,19.27,19.27,28100.0,19.28,19.29,19.27,19.27,28100.0
2014-04-04 13:05:00,19.27,19.27,19.23,19.23,62200.0,19.27,19.27,19.23,19.23,62200.0
2014-04-04 13:10:00,19.24,19.25,19.21,19.23,95300.0,19.24,19.25,19.21,19.23,95300.0
2014-04-04 13:15:00,19.22,19.22,19.17,19.17,119800.0,19.22,19.22,19.17,19.17,119800.0
2014-04-04 13:20:00,19.18,19.19,19.17,19.19,124800.0,19.18,19.19,19.17,19.19,124800.0
2014-04-04 13:25:00,19.19,19.22,19.19,19.21,55600.0,19.19,19.22,19.19,19.21,55600.0
2014-04-04 13:30:00,19.2,19.22,19.19,19.21,59400.0,19.2,19.22,19.19,19.21,59400.0
2014-04-04 13:35:00,19.21,19.22,19.2,19.22,39600.0,19.21,19.22,19.2,19.22,39600.0
2014-04-04 13:40:00,19.21,19.21,19.19,19.19,32300.0,19.21,19.21,19.19,19.19,32300.0
2014-04-04 13:45:00,19.19,19.2,19.19,19.2,31000.0,19.19,19.2,19.19,19.2,31000.0
2014-04-04 13:50:00,19.19,19.21,19.19,19.2,49500.0,19.19,19.21,19.19,19.2,49500.0
2014-04-04 13:55:00,19.19,19.19,19.18,19.18,28500.0,19.19,19.19,19.18,19.18,28500.0
2014-04-04 14:00:00,19.18,19.18,19.11,19.12,157600.0,19.18,19.18,19.11,19.12,157600.0
2014-04-04 14:05:00,19.13,19.13,19.12,19.12,54100.0,19.13,19.13,19.12,19.12,54100.0
2014-04-04 14:10:00,19.12,19.12,19.08,19.1,152300.0,19.12,19.12,19.08,19.1,152300.0
2014-04-04 14:15:00,19.1,19.13,19.09,19.13,80600.0,19.1,19.13,19.09,19.13,80600.0
2014-04-04 14:20:00,19.13,19.13,19.12,19.13,7000.0,19.13,19.13,19.12,19.13,7000.0
2014-04-04 14:25:00,19.13,19.14,19.12,19.14,67500.0,19.13,19.14,19.12,19.14,67500.0
2014-04-04 14:30:00,19.13,19.15,19.13,19.14,88600.0,19.13,19.15,19.13,19.14,88600.0
2014-04-04 14:35:00,19.14,19.17,19.14,19.17,14300.0,19.14,19.17,19.14,19.17,14300.0
2014-04-04 14:40:00,19.16,19.19,19.16,19.18,47300.0,19.16,19.19,19.16,19.18,47300.0
2014-04-04 14:45:00,19.18,19.18,19.17,19.17,8300.0,19.18,19.18,19.17,19.17,8300.0
2014-04-04 14:50:00,19.17,19.17,19.16,19.17,22800.0,19.17,19.17,19.16,19.17,22800.0
2014-04-04 14:55:00,19.16,19.18,19.16,19.16,37400.0,19.16,19.18,19.16,19.16,37400.0
2014-04-04 15:00:00,19.16,19.17,19.16,19.17,7800.0,19.16,19.17,19.16,19.17,7800.0
2014-04-04 15:05:00,19.17,19.18,19.16,19.17,42000.0,19.17,19.18,19.16,19.17,42000.0
2014-04-04 15:10:00,19.17,19.18,19.17,19.17,42200.0,19.17,19.18,19.17,19.17,42200.0
2014-04-04 15:15:00,19.18,19.19,19.17,19.18,65400.0,19.18,19.19,19.17,19.18,65400.0
2014-04-04 15:20:00,19.19,19.2,19.17,19.18,75500.0,19.19,19.2,19.17,19.18,75500.0
2014-04-04 15:25:00,19.18,19.18,19.17,19.18,18900.0,19.18,19.18,19.17,19.18,18900.0
2014-04-04 15:30:00,19.18,19.18,19.17,19.18,16800.0,19.18,19.18,19.17,19.18,16800.0
2014-04-04 15:35:00,19.17,19.18,19.16,19.16,26300.0,19.17,19.18,19.16,19.16,26300.0
2014-04-04 15:40:00,19.16,19.18,19.15,19.18,93400.0,19.16,19.18,19.15,19.18,93400.0
2014-04-04 15:45:00,19.17,19.18,19.17,19.18,47900.0,19.17,19.18,19.17,19.18,47900.0
2014-04-04 15:50:00,19.18,19.19,19.17,19.17,110000.0,19.18,19.19,19.17,19.17,110000.0
2014-04-04 15:55:00,19.17,19.18,19.15,19.16,305700.0,19.17,19.18,19.15,19.16,305700.0
2014-04-07 09:30:00,19.06,19.1,19.06,19.09,133300.0,19.06,19.1,19.06,19.09,133300.0
2014-04-07 09:35:00,19.1,19.13,19.09,19.12,76400.0,19.1,19.13,19.09,19.12,76400.0
2014-04-07 09:40:00,19.12,19.12,19.1,19.1,37100.0,19.12,19.12,19.1,19.1,37100.0
2014-04-07 09:45:00,19.1,19.12,19.1,19.12,32300.0,19.1,19.12,19.1,19.12,32300.0
2014-04-07 09:50:00,19.12,19.13,19.12,19.13,80100.0,19.12,19.13,19.12,19.13,80100.0
2014-04-07 09:55:00,19.13,19.16,19.13,19.14,65800.0,19.13,19.16,19.13,19.14,65800.0
2014-04-07 10:00:00,19.14,19.16,19.14,19.16,20100.0,19.14,19.16,19.14,19.16,20100.0
2014-04-07 10:05:00,19.16,19.17,19.15,19.16,54700.0,19.16,19.17,19.15,19.16,54700.0
2014-04-07 10:10:00,19.16,19.18,19.15,19.16,74000.0,19.16,19.18,19.15,19.16,74000.0
2014-04-07 10:15:00,19.16,19.16,19.13,19.14,43200.0,19.16,19.16,19.13,19.14,43200.0
2014-04-07 10:20:00,19.14,19.17,19.14,19.15,57200.0,19.14,19.17,19.14,19.15,57200.0
2014-04-07 10:25:00,19.15,19.16,19.14,19.16,36800.0,19.15,19.16,19.14,19.16,36800.0
2014-04-07 10:30:00,19.15,19.18,19.15,19.16,32200.0,19.15,19.18,19.15,19.16,32200.0
2014-04-07 10:35:00,19.17,19.18,19.16,19.18,70700.0,19.17,19.18,19.16,19.18,70700.0
2014-04-07 10:40:00,19.18,19.2,19.17,19.2,140900.0,19.18,19.2,19.17,19.2,140900.0
2014-04-07 10:45:00,19.2,19.25,19.2,19.21,107700.0,19.2,19.25,19.2,19.21,107700.0
2014-04-07 10:50:00,19.22,19.23,19.2,19.23,66300.0,19.22,19.23,19.2,19.23,66300.0
2014-04-07 10:55:00,19.22,19.23,19.2,19.23,27900.0,19.22,19.23,19.2,19.23,27900.0
2014-04-07 11:00:00,19.22,19.23,19.2,19.22,46200.0,19.22,19.23,19.2,19.22,46200.0
2014-04-07 11:05:00,19.23,19.23,19.22,19.22,49600.0,19.23,19.23,19.22,19.22,49600.0
2014-04-07 11:10:00,19.22,19.23,19.21,19.22,37600.0,19.22,19.23,19.21,19.22,37600.0
2014-04-07 11:15:00,19.22,19.23,19.21,19.21,23500.0,19.22,19.23,19.21,19.21,23500.0
2014-04-07 11:20:00,19.21,19.22,19.2,19.2,11600.0,19.21,19.22,19.2,19.2,11600.0
2014-04-07 11:25:00,19.2,19.2,19.14,19.15,87700.0,19.2,19.2,19.14,19.15,87700.0
2014-04-07 11:30:00,19.15,19.16,19.07,19.09,188900.0,19.15,19.16,19.07,19.09,188900.0
2014-04-07 11:35:00,19.09,19.1,19.06,19.09,86500.0,19.09,19.1,19.06,19.09,86500.0
2014-04-07 11:40:00,19.09,19.11,19.09,19.1,180700.0,19.09,19.11,19.09,19.1,180700.0
2014-04-07 11:45:00,19.1,19.11,19.1,19.11,12100.0,19.1,19.11,19.1,19.11,12100.0
2014-04-07 11:50:00,19.1,19.1,19.08,19.1,41300.0,19.1,19.1,19.08,19.1,41300.0
2014-04-07 11:55:00,19.1,19.11,19.09,19.1,63100.0,19.1,19.11,19.09,19.1,63100.0
2014-04-07 12:00:00,19.1,19.1,19.08,19.09,41400.0,19.1,19.1,19.08,19.09,41400.0
2014-04-07 12:05:00,19.1,19.1,19.08,19.09,13600.0,19.1,19.1,19.08,19.09,13600.0
2014-04-07 12:10:00,19.09,19.09,19.08,19.09,30600.0,19.09,19.09,19.08,19.09,30600.0
2014-04-07 12:15:00,19.09,19.1,19.08,19.08,59100.0,19.09,19.1,19.08,19.08,59100.0
2014-04-07 12:20:00,19.09,19.09,19.08,19.09,14800.0,19.09,19.09,19.08,19.09,14800.0
2014-04-07 12:25:00,19.08,19.1,19.08,19.09,29500.0,19.08,19.1,19.08,19.09,29500.0
2014-04-07 12:30:00,19.09,19.1,19.09,19.1,15400.0,19.09,19.1,19.09,19.1,15400.0
2014-04-07 12:35:00,19.09,19.1,19.09,19.1,3200.0,19.09,19.1,19.09,19.1,3200.0
2014-04-07 12:40:00,19.09,19.1,19.09,19.09,18900.0,19.09,19.1,19.09,19.09,18900.0
2014-04-07 12:45:00,19.09,19.1,19.09,19.09,5000.0,19.09,19.1,19.09,19.09,5000.0
2014-04-07 12:50:00,19.09,19.09,19.08,19.09,34100.0,19.09,19.09,19.08,19.09,34100.0
2014-04-07 12:55:00,19.08,19.1,19.08,19.09,31700.0,19.08,19.1,19.08,19.09,31700.0
2014-04-07 13:00:00,19.09,19.1,19.09,19.1,6800.0,19.09,19.1,19.09,19.1,6800.0
2014-04-07 13:05:00,19.1,19.1,19.09,19.1,29900.0,19.1,19.1,19.09,19.1,29900.0
2014-04-07 13:10:00,19.1,19.11,19.09,19.11,19200.0,19.1,19.11,19.09,19.11,19200.0
2014-04-07 13:15:00,19.11,19.14,19.11,19.13,64700.0,19.11,19.14,19.11,19.13,64700.0
2014-04-07 13:20:00,19.13,19.15,19.12,19.15,32800.0,19.13,19.15,19.12,19.15,32800.0
2014-04-07 13:25:00,19.15,19.15,19.13,19.14,21600.0,19.15,19.15,19.13,19.14,21600.0
2014-04-07 13:30:00,19.14,19.16,19.14,19.16,20300.0,19.14,19.16,19.14,19.16,20300.0
2014-04-07 13:35:00,19.15,19.15,19.14,19.15,32600.0,19.15,19.15,19.14,19.15,32600.0
2014-04-07 13:40:00,19.14,19.14,19.12,19.12,47600.0,19.14,19.14,19.12,19.12,47600.0
2014-04-07 13:45:00,19.12,19.13,19.11,19.13,25300.0,19.12,19.13,19.11,19.13,25300.0
2014-04-07 13:50:00,19.12,19.14,19.12,19.13,24100.0,19.12,19.14,19.12,19.13,24100.0
2014-04-07 13:55:00,19.12,19.15,19.12,19.14,12200.0,19.12,19.15,19.12,19.14,12200.0
2014-04-07 14:00:00,19.14,19.16,19.14,19.16,9200.0,19.14,19.16,19.14,19.16,9200.0
2014-04-07 14:05:00,19.16,19.16,19.14,19.14,36600.0,19.16,19.16,19.14,19.14,36600.0
2014-04-07 14:10:00,19.14,19.16,19.14,19.16,9500.0,19.14,19.16,19.14,19.16,9500.0
2014-04-07 14:15:00,19.16,19.16,19.14,19.15,33700.0,19.16,19.16,19.14,19.15,33700.0
2014-04-07 14:20:00,19.14,19.15,19.14,19.15,16900.0,19.14,19.15,19.14,19.15,16900.0
2014-04-07 14:25:00,19.15,19.15,19.14,19.15,15400.0,19.15,19.15,19.14,19.15,15400.0
2014-04-07 14:30:00,19.14,19.15,19.14,19.14,12200.0,19.14,19.15,19.14,19.14,12200.0
2014-04-07 14:35:00,19.15,19.15,19.14,19.14,5600.0,19.15,19.15,19.14,19.14,5600.0
2014-04-07 14:40:00,19.15,19.16,19.14,19.15,23200.0,19.15,19.16,19.14,19.15,23200.0
2014-04-07 14:45:00,19.16,19.16,19.15,19.15,23600.0,19.16,19.16,19.15,19.15,23600.0
2014-04-07 14:50:00,19.15,19.16,19.15,19.16,8300.0,19.15,19.16,19.15,19.16,8300.0
2014-04-07 14:55:00,19.16,19.16,19.15,19.15,7800.0,19.16,19.16,19.15,19.15,7800.0
2014-04-07 15:00:00,19.16,19.16,19.15,19.16,8600.0,19.16,19.16,19.15,19.16,8600.0
2014-04-07 15:05:00,19.15,19.16,19.15,19.16,11500.0,19.15,19.16,19.15,19.16,11500.0
2014-04-07 15:10:00,19.16,19.17,19.15,19.15,17000.0,19.16,19.17,19.15,19.15,17000.0
2014-04-07 15:15:00,19.14,19.15,19.14,19.14,26500.0,19.14,19.15,19.14,19.14,26500.0
2014-04-07 15:20:00,19.15,19.15,19.14,19.14,7400.0,19.15,19.15,19.14,19.14,7400.0
2014-04-07 15:25:00,19.14,19.15,19.14,19.15,11600.0,19.14,19.15,19.14,19.15,11600.0
2014-04-07 15:30:00,19.14,19.15,19.13,19.14,14000.0,19.14,19.15,19.13,19.14,14000.0
2014-04-07 15:35:00,19.13,19.14,19.12,19.14,27400.0,19.13,19.14,19.12,19.14,27400.0
2014-04-07 15:40:00,19.14,19.14,19.12,19.12,26500.0,19.14,19.14,19.12,19.12,26500.0
2014-04-07 15:45:00,19.13,19.13,19.12,19.13,35500.0,19.13,19.13,19.12,19.13,35500.0
2014-04-07 15:50:00,19.13,19.13,19.12,19.13,34900.0,19.13,19.13,19.12,19.13,34900.0
2014-04-07 15:55:00,19.13,19.14,19.1,19.11,595000.0,19.13,19.14,19.1,19.11,595000.0
2014-04-08 09:30:00,19.33,19.34,19.3,19.31,378500.0,19.33,19.34,19.3,19.31,378500.0
2014-04-08 09:35:00,19.31,19.31,19.29,19.3,83000.0,19.31,19.31,19.29,19.3,83000.0
2014-04-08 09:40:00,19.3,19.32,19.29,19.31,91000.0,19.3,19.32,19.29,19.31,91000.0
2014-04-08 09:45:00,19.32,19.33,19.3,19.3,105400.0,19.32,19.33,19.3,19.3,105400.0
2014-04-08 09:50:00,19.3,19.32,19.3,19.31,54800.0,19.3,19.32,19.3,19.31,54800.0
2014-04-08 09:55:00,19.3,19.31,19.29,19.3,51800.0,19.3,19.31,19.29,19.3,51800.0
2014-04-08 10:00:00,19.3,19.31,19.29,19.29,84300.0,19.3,19.31,19.29,19.29,84300.0
2014-04-08 10:05:00,19.29,19.3,19.28,19.29,48100.0,19.29,19.3,19.28,19.29,48100.0
2014-04-08 10:10:00,19.28,19.29,19.25,19.27,139700.0,19.28,19.29,19.25,19.27,139700.0
2014-04-08 10:15:00,19.27,19.28,19.25,19.28,47000.0,19.27,19.28,19.25,19.28,47000.0
2014-04-08 10:20:00,19.28,19.29,19.27,19.28,59700.0,19.28,19.29,19.27,19.28,59700.0
2014-04-08 10:25:00,19.27,19.28,19.27,19.27,14500.0,19.27,19.28,19.27,19.27,14500.0
2014-04-08 10:30:00,19.28,19.29,19.27,19.28,63500.0,19.28,19.29,19.27,19.28,63500.0
2014-04-08 10:35:00,19.27,19.29,19.27,19.29,54200.0,19.27,19.29,19.27,19.29,54200.0
2014-04-08 10:40:00,19.29,19.3,19.28,19.29,22300.0,19.29,19.3,19.28,19.29,22300.0
2014-04-08 10:45:00,19.29,19.32,19.28,19.31,97800.0,19.29,19.32,19.28,19.31,97800.0
2014-04-08 10:50:00,19.31,19.32,19.3,19.3,41700.0,19.31,19.32,19.3,19.3,41700.0
2014-04-08 10:55:00,19.3,19.31,19.29,19.31,44900.0,19.3,19.31,19.29,19.31,44900.0
2014-04-08 11:00:00,19.31,19.31,19.28,19.29,67200.0,19.31,19.31,19.28,19.29,67200.0
2014-04-08 11:05:00,19.29,19.3,19.29,19.3,30500.0,19.29,19.3,19.29,19.3,30500.0
2014-04-08 11:10:00,19.3,19.31,19.29,19.3,23600.0,19.3,19.31,19.29,19.3,23600.0
2014-04-08 11:15:00,19.3,19.3,19.28,19.29,25700.0,19.3,19.3,19.28,19.29,25700.0
2014-04-08 11:20:00,19.3,19.31,19.29,19.31,15100.0,19.3,19.31,19.29,19.31,15100.0
2014-04-08 11:25:00,19.3,19.32,19.29,19.32,50800.0,19.3,19.32,19.29,19.32,50800.0
2014-04-08 11:30:00,19.32,19.32,19.3,19.31,41300.0,19.32,19.32,19.3,19.31,41300.0
2014-04-08 11:35:00,19.3,19.31,19.29,19.3,35100.0,19.3,19.31,19.29,19.3,35100.0
2014-04-08 11:40:00,19.29,19.3,19.29,19.29,24900.0,19.29,19.3,19.29,19.29,24900.0
2014-04-08 11:45:00,19.3,19.3,19.28,19.29,64200.0,19.3,19.3,19.28,19.29,64200.0
2014-04-08 11:50:00,19.29,19.3,19.29,19.29,17200.0,19.29,19.3,19.29,19.29,17200.0
2014-04-08 11:55:00,19.3,19.3,19.28,19.28,32200.0,19.3,19.3,19.28,19.28,32200.0
2014-04-08 12:00:00,19.28,19.29,19.28,19.29,31300.0,19.28,19.29,19.28,19.29,31300.0
2014-04-08 12:05:00,19.29,19.29,19.28,19.29,11800.0,19.29,19.29,19.28,19.29,11800.0
2014-04-08 12:10:00,19.29,19.3,19.29,19.29,26400.0,19.29,19.3,19.29,19.29,26400.0
2014-04-08 12:15:00,19.29,19.31,19.29,19.31,21600.0,19.29,19.31,19.29,19.31,21600.0
2014-04-08 12:20:00,19.31,19.32,19.3,19.31,23900.0,19.31,19.32,19.3,19.31,23900.0
2014-04-08 12:25:00,19.31,19.32,19.3,19.3,25000.0,19.31,19.32,19.3,19.3,25000.0
2014-04-08 12:30:00,19.3,19.31,19.3,19.3,23300.0,19.3,19.31,19.3,19.3,23300.0
2014-04-08 12:35:00,19.3,19.31,19.29,19.3,33400.0,19.3,19.31,19.29,19.3,33400.0
2014-04-08 12:40:00,19.31,19.32,19.3,19.32,23800.0,19.31,19.32,19.3,19.32,23800.0
2014-04-08 12:45:00,19.32,19.32,19.29,19.29,39400.0,19.32,19.32,19.29,19.29,39400.0
2014-04-08 12:50:00,19.29,19.32,19.29,19.31,19100.0,19.29,19.32,19.29,19.31,19100.0
2014-04-08 12:55:00,19.31,19.31,19.3,19.3,12000.0,19.31,19.31,19.3,19.3,12000.0
2014-04-08 13:00:00,19.3,19.31,19.3,19.3,10800.0,19.3,19.31,19.3,19.3,10800.0
2014-04-08 13:05:00,19.3,19.31,19.29,19.29,120500.0,19.3,19.31,19.29,19.29,120500.0
2014-04-08 13:10:00,19.3,19.3,19.28,19.29,19100.0,19.3,19.3,19.28,19.29,19100.0
2014-04-08 13:15:00,19.29,19.29,19.28,19.29,7800.0,19.29,19.29,19.28,19.29,7800.0
2014-04-08 13:20:00,19.28,19.3,19.27,19.3,27100.0,19.28,19.3,19.27,19.3,27100.0
2014-04-08 13:25:00,19.29,19.3,19.28,19.29,42200.0,19.29,19.3,19.28,19.29,42200.0
2014-04-08 13:30:00,19.29,19.29,19.27,19.28,37900.0,19.29,19.29,19.27,19.28,37900.0
2014-04-08 13:35:00,19.28,19.28,19.27,19.28,7900.0,19.28,19.28,19.27,19.28,7900.0
2014-04-08 13:40:00,19.28,19.28,19.26,19.27,45700.0,19.28,19.28,19.26,19.27,45700.0
2014-04-08 13:45:00,19.27,19.28,19.27,19.28,20700.0,19.27,19.28,19.27,19.28,20700.0
2014-04-08 13:50:00,19.29,19.29,19.27,19.27,20700.0,19.29,19.29,19.27,19.27,20700.0
2014-04-08 13:55:00,19.27,19.28,19.27,19.27,5200.0,19.27,19.28,19.27,19.27,5200.0
2014-04-08 14:00:00,19.28,19.29,19.28,19.29,34500.0,19.28,19.29,19.28,19.29,34500.0
2014-04-08 14:05:00,19.29,19.29,19.28,19.28,12200.0,19.29,19.29,19.28,19.28,12200.0
2014-04-08 14:10:00,19.29,19.29,19.28,19.29,15300.0,19.29,19.29,19.28,19.29,15300.0
2014-04-08 14:15:00,19.28,19.29,19.28,19.28,51600.0,19.28,19.29,19.28,19.28,51600.0
2014-04-08 14:20:00,19.28,19.28,19.27,19.27,27700.0,19.28,19.28,19.27,19.27,27700.0
2014-04-08 14:25:00,19.27,19.27,19.26,19.27,5600.0,19.27,19.27,19.26,19.27,5600.0
2014-04-08 14:30:00,19.27,19.27,19.26,19.27,18100.0,19.27,19.27,19.26,19.27,18100.0
2014-04-08 14:35:00,19.26,19.27,19.25,19.26,10600.0,19.26,19.27,19.25,19.26,10600.0
2014-04-08 14:40:00,19.26,19.26,19.25,19.26,3100.0,19.26,19.26,19.25,19.26,3100.0
2014-04-08 14:45:00,19.26,19.26,19.25,19.26,5900.0,19.26,19.26,19.25,19.26,5900.0
2014-04-08 14:50:00,19.26,19.26,19.25,19.26,33800.0,19.26,19.26,19.25,19.26,33800.0
2014-04-08 14:55:00,19.26,19.26,19.25,19.25,16600.0,19.26,19.26,19.25,19.25,16600.0
2014-04-08 15:00:00,19.25,19.26,19.24,19.24,19500.0,19.25,19.26,19.24,19.24,19500.0
2014-04-08 15:05:00,19.24,19.25,19.23,19.24,28500.0,19.24,19.25,19.23,19.24,28500.0
2014-04-08 15:10:00,19.23,19.24,19.23,19.24,20700.0,19.23,19.24,19.23,19.24,20700.0
2014-04-08 15:15:00,19.24,19.24,19.23,19.23,10200.0,19.24,19.24,19.23,19.23,10200.0
2014-04-08 15:20:00,19.23,19.26,19.23,19.26,30000.0,19.23,19.26,19.23,19.26,30000.0
2014-04-08 15:25:00,19.26,19.26,19.25,19.25,28900.0,19.26,19.26,19.25,19.25,28900.0
2014-04-08 15:30:00,19.26,19.27,19.25,19.27,28400.0,19.26,19.27,19.25,19.27,28400.0
2014-04-08 15:35:00,19.27,19.27,19.26,19.26,33900.0,19.27,19.27,19.26,19.26,33900.0
2014-04-08 15:40:00,19.26,19.27,19.25,19.25,28300.0,19.26,19.27,19.25,19.25,28300.0
2014-04-08 15:45:00,19.25,19.26,19.24,19.24,30200.0,19.25,19.26,19.24,19.24,30200.0
2014-04-08 15:50:00,19.25,19.25,19.21,19.21,59600.0,19.25,19.25,19.21,19.21,59600.0
2014-04-08 15:55:00,19.21,19.24,19.21,19.24,212500.0,19.21,19.24,19.21,19.24,212500.0
2014-04-09 09:30:00,18.98,18.98,18.95,18.97,311500.0,18.98,18.98,18.95,18.97,311500.0
2014-04-09 09:35:00,18.97,18.98,18.96,18.98,78000.0,18.97,18.98,18.96,18.98,78000.0
2014-04-09 09:40:00,18.99,18.99,18.97,18.99,82400.0,18.99,18.99,18.97,18.99,82400.0
2014-04-09 09:45:00,18.98,18.99,18.97,18.98,137000.0,18.98,18.99,18.97,18.98,137000.0
2014-04-09 09:50:00,18.99,18.99,18.97,18.98,82500.0,18.99,18.99,18.97,18.98,82500.0
2014-04-09 09:55:00,18.98,18.99,18.98,18.98,37500.0,18.98,18.99,18.98,18.98,37500.0
2014-04-09 10:00:00,18.98,18.99,18.97,18.98,63200.0,18.98,18.99,18.97,18.98,63200.0
2014-04-09 10:05:00,18.98,19.04,18.98,19.02,100100.0,18.98,19.04,18.98,19.02,100100.0
2014-04-09 10:10:00,19.02,19.04,19.01,19.01,41400.0,19.02,19.04,19.01,19.01,41400.0
2014-04-09 10:15:00,19.02,19.03,19.01,19.02,80800.0,19.02,19.03,19.01,19.02,80800.0
2014-04-09 10:20:00,19.02,19.02,19.0,19.0,144900.0,19.02,19.02,19.0,19.0,144900.0
2014-04-09 10:25:00,19.0,19.02,18.99,19.02,117300.0,19.0,19.02,18.99,19.02,117300.0
2014-04-09 10:30:00,19.02,19.03,19.01,19.01,72900.0,19.02,19.03,19.01,19.01,72900.0
2014-04-09 10:35:00,19.01,19.02,19.01,19.02,27900.0,19.01,19.02,19.01,19.02,27900.0
2014-04-09 10:40:00,19.03,19.03,19.02,19.03,9600.0,19.03,19.03,19.02,19.03,9600.0
2014-04-09 10:45:00,19.03,19.03,19.01,19.02,45300.0,19.03,19.03,19.01,19.02,45300.0
2014-04-09 10:50:00,19.01,19.03,19.01,19.03,24300.0,19.01,19.03,19.01,19.03,24300.0
2014-04-09 10:55:00,19.03,19.07,19.03,19.05,201800.0,19.03,19.07,19.03,19.05,201800.0
2014-04-09 11:00:00,19.06,19.06,19.02,19.03,54400.0,19.06,19.06,19.02,19.03,54400.0
2014-04-09 11:05:00,19.03,19.03,19.02,19.02,34500.0,19.03,19.03,19.02,19.02,34500.0
2014-04-09 11:10:00,19.03,19.04,19.02,19.03,54400.0,19.03,19.04,19.02,19.03,54400.0
2014-04-09 11:15:00,19.04,19.04,19.03,19.03,42100.0,19.04,19.04,19.03,19.03,42100.0
2014-04-09 11:20:00,19.03,19.03,19.0,19.01,99300.0,19.03,19.03,19.0,19.01,99300.0
2014-04-09 11:25:00,19.01,19.01,19.0,19.01,44200.0,19.01,19.01,19.0,19.01,44200.0
2014-04-09 11:30:00,19.0,19.01,18.99,19.0,199700.0,19.0,19.01,18.99,19.0,199700.0
2014-04-09 11:35:00,19.01,19.02,19.0,19.02,63800.0,19.01,19.02,19.0,19.02,63800.0
2014-04-09 11:40:00,19.02,19.03,19.02,19.02,95100.0,19.02,19.03,19.02,19.02,95100.0
2014-04-09 11:45:00,19.02,19.02,19.01,19.01,45700.0,19.02,19.02,19.01,19.01,45700.0
2014-04-09 11:50:00,19.01,19.03,19.01,19.02,24300.0,19.01,19.03,19.01,19.02,24300.0
2014-04-09 11:55:00,19.02,19.03,19.01,19.03,39700.0,19.02,19.03,19.01,19.03,39700.0
2014-04-09 12:00:00,19.03,19.03,19.01,19.01,20900.0,19.03,19.03,19.01,19.01,20900.0
2014-04-09 12:05:00,19.02,19.03,19.02,19.02,9900.0,19.02,19.03,19.02,19.02,9900.0
2014-04-09 12:10:00,19.03,19.03,19.01,19.02,8100.0,19.03,19.03,19.01,19.02,8100.0
2014-04-09 12:15:00,19.01,19.02,19.01,19.01,9200.0,19.01,19.02,19.01,19.01,9200.0
2014-04-09 12:20:00,19.02,19.02,19.0,19.0,19500.0,19.02,19.02,19.0,19.0,19500.0
2014-04-09 12:25:00,19.0,19.02,19.0,19.01,89900.0,19.0,19.02,19.0,19.01,89900.0
2014-04-09 12:30:00,19.0,19.02,19.0,19.02,17000.0,19.0,19.02,19.0,19.02,17000.0
2014-04-09 12:35:00,19.01,19.01,18.99,19.0,43000.0,19.01,19.01,18.99,19.0,43000.0
2014-04-09 12:40:00,19.0,19.0,18.99,18.99,14200.0,19.0,19.0,18.99,18.99,14200.0
2014-04-09 12:45:00,19.0,19.0,18.98,18.98,134900.0,19.0,19.0,18.98,18.98,134900.0
2014-04-09 12:50:00,18.98,18.99,18.97,18.98,113700.0,18.98,18.99,18.97,18.98,113700.0
2014-04-09 12:55:00,18.99,19.0,18.98,19.0,48300.0,18.99,19.0,18.98,19.0,48300.0
2014-04-09 13:00:00,19.0,19.0,18.99,19.0,18400.0,19.0,19.0,18.99,19.0,18400.0
2014-04-09 13:05:00,19.0,19.02,18.99,19.02,71500.0,19.0,19.02,18.99,19.02,71500.0
2014-04-09 13:10:00,19.01,19.01,19.0,19.01,50600.0,19.01,19.01,19.0,19.01,50600.0
2014-04-09 13:15:00,19.0,19.02,19.0,19.01,15700.0,19.0,19.02,19.0,19.01,15700.0
2014-04-09 13:20:00,19.02,19.02,19.0,19.02,34200.0,19.02,19.02,19.0,19.02,34200.0
2014-04-09 13:25:00,19.03,19.03,19.0,19.01,35700.0,19.03,19.03,19.0,19.01,35700.0
2014-04-09 13:30:00,19.01,19.02,19.0,19.02,18300.0,19.01,19.02,19.0,19.02,18300.0
2014-04-09 13:35:00,19.02,19.02,19.0,19.0,48100.0,19.02,19.02,19.0,19.0,48100.0
2014-04-09 13:40:00,19.01,19.02,19.0,19.01,32200.0,19.01,19.02,19.0,19.01,32200.0
2014-04-09 13:45:00,19.02,19.02,19.0,19.0,42700.0,19.02,19.02,19.0,19.0,42700.0
2014-04-09 13:50:00,19.01,19.01,19.0,19.0,9700.0,19.01,19.01,19.0,19.0,9700.0
2014-04-09 13:55:00,18.99,19.0,18.98,18.98,41400.0,18.99,19.0,18.98,18.98,41400.0
2014-04-09 14:00:00,18.98,19.12,18.98,19.1,307500.0,18.98,19.12,18.98,19.1,307500.0
2014-04-09 14:05:00,19.11,19.12,19.07,19.09,106100.0,19.11,19.12,19.07,19.09,106100.0
2014-04-09 14:10:00,19.09,19.1,19.05,19.07,100600.0,19.09,19.1,19.05,19.07,100600.0
2014-04-09 14:15:00,19.07,19.1,19.07,19.1,54900.0,19.07,19.1,19.07,19.1,54900.0
2014-04-09 14:20:00,19.1,19.13,19.09,19.12,119500.0,19.1,19.13,19.09,19.12,119500.0
2014-04-09 14:25:00,19.12,19.17,19.11,19.17,328100.0,19.12,19.17,19.11,19.17,328100.0
2014-04-09 14:30:00,19.17,19.18,19.14,19.16,86800.0,19.17,19.18,19.14,19.16,86800.0
2014-04-09 14:35:00,19.15,19.17,19.15,19.15,96800.0,19.15,19.17,19.15,19.15,96800.0
2014-04-09 14:40:00,19.15,19.15,19.09,19.1,112400.0,19.15,19.15,19.09,19.1,112400.0
2014-04-09 14:45:00,19.11,19.11,19.09,19.1,80900.0,19.11,19.11,19.09,19.1,80900.0
2014-04-09 14:50:00,19.1,19.12,19.1,19.11,40600.0,19.1,19.12,19.1,19.11,40600.0
2014-04-09 14:55:00,19.1,19.11,19.09,19.09,31000.0,19.1,19.11,19.09,19.09,31000.0
2014-04-09 15:00:00,19.09,19.09,19.05,19.08,68500.0,19.09,19.09,19.05,19.08,68500.0
2014-04-09 15:05:00,19.09,19.1,19.08,19.09,32600.0,19.09,19.1,19.08,19.09,32600.0
2014-04-09 15:10:00,19.09,19.14,19.09,19.12,41400.0,19.09,19.14,19.09,19.12,41400.0
2014-04-09 15:15:00,19.13,19.14,19.12,19.13,13200.0,19.13,19.14,19.12,19.13,13200.0
2014-04-09 15:20:00,19.12,19.13,19.11,19.12,44800.0,19.12,19.13,19.11,19.12,44800.0
2014-04-09 15:25:00,19.12,19.12,19.1,19.11,27300.0,19.12,19.12,19.1,19.11,27300.0
2014-04-09 15:30:00,19.11,19.13,19.11,19.12,36300.0,19.11,19.13,19.11,19.12,36300.0
2014-04-09 15:35:00,19.12,19.13,19.11,19.12,24000.0,19.12,19.13,19.11,19.12,24000.0
2014-04-09 15:40:00,19.12,19.13,19.11,19.12,57000.0,19.12,19.13,19.11,19.12,57000.0
2014-04-09 15:45:00,19.12,19.13,19.11,19.13,78800.0,19.12,19.13,19.11,19.13,78800.0
2014-04-09 15:50:00,19.13,19.14,19.11,19.11,116600.0,19.13,19.14,19.11,19.11,116600.0
2014-04-09 15:55:00,19.11,19.13,19.09,19.11,321800.0,19.11,19.13,19.09,19.11,321800.0
2014-04-10 09:30:00,19.39,19.4,19.38,19.4,334500.0,19.39,19.4,19.38,19.4,334500.0
2014-04-10 09:35:00,19.4,19.43,19.39,19.42,161000.0,19.4,19.43,19.39,19.42,161000.0
2014-04-10 09:40:00,19.42,19.45,19.42,19.44,209200.0,19.42,19.45,19.42,19.44,209200.0
2014-04-10 09:45:00,19.44,19.44,19.42,19.42,158100.0,19.44,19.44,19.42,19.42,158100.0
2014-04-10 09:50:00,19.42,19.42,19.4,19.42,152900.0,19.42,19.42,19.4,19.42,152900.0
2014-04-10 09:55:00,19.43,19.44,19.41,19.41,141200.0,19.43,19.44,19.41,19.41,141200.0
2014-04-10 10:00:00,19.42,19.43,19.39,19.4,151500.0,19.42,19.43,19.39,19.4,151500.0
2014-04-10 10:05:00,19.39,19.41,19.39,19.41,81400.0,19.39,19.41,19.39,19.41,81400.0
2014-04-10 10:10:00,19.4,19.42,19.39,19.41,61500.0,19.4,19.42,19.39,19.41,61500.0
2014-04-10 10:15:00,19.41,19.42,19.4,19.41,36100.0,19.41,19.42,19.4,19.41,36100.0
2014-04-10 10:20:00,19.41,19.42,19.39,19.4,324100.0,19.41,19.42,19.39,19.4,324100.0
2014-04-10 10:25:00,19.4,19.41,19.39,19.4,42900.0,19.4,19.41,19.39,19.4,42900.0
2014-04-10 10:30:00,19.4,19.41,19.39,19.39,77900.0,19.4,19.41,19.39,19.39,77900.0
2014-04-10 10:35:00,19.39,19.41,19.39,19.4,27200.0,19.39,19.41,19.39,19.4,27200.0
2014-04-10 10:40:00,19.4,19.4,19.39,19.4,17500.0,19.4,19.4,19.39,19.4,17500.0
2014-04-10 10:45:00,19.39,19.43,19.39,19.42,133500.0,19.39,19.43,19.39,19.42,133500.0
2014-04-10 10:50:00,19.42,19.42,19.39,19.39,52400.0,19.42,19.42,19.39,19.39,52400.0
2014-04-10 10:55:00,19.39,19.41,19.39,19.41,52000.0,19.39,19.41,19.39,19.41,52000.0
2014-04-10 11:00:00,19.4,19.4,19.38,19.39,72500.0,19.4,19.4,19.38,19.39,72500.0
2014-04-10 11:05:00,19.4,19.4,19.39,19.39,12100.0,19.4,19.4,19.39,19.39,12100.0
2014-04-10 11:10:00,19.4,19.42,19.39,19.41,88200.0,19.4,19.42,19.39,19.41,88200.0
2014-04-10 11:15:00,19.41,19.41,19.38,19.39,251800.0,19.41,19.41,19.38,19.39,251800.0
2014-04-10 11:20:00,19.4,19.41,19.39,19.4,51800.0,19.4,19.41,19.39,19.4,51800.0
2014-04-10 11:25:00,19.4,19.41,19.4,19.41,30600.0,19.4,19.41,19.4,19.41,30600.0
2014-04-10 11:30:00,19.41,19.42,19.4,19.4,79900.0,19.41,19.42,19.4,19.4,79900.0
2014-04-10 11:35:00,19.4,19.41,19.38,19.38,63500.0,19.4,19.41,19.38,19.38,63500.0
2014-04-10 11:40:00,19.39,19.4,19.38,19.4,30000.0,19.39,19.4,19.38,19.4,30000.0
2014-04-10 11:45:00,19.4,19.4,19.39,19.39,23500.0,19.4,19.4,19.39,19.39,23500.0
2014-04-10 11:50:00,19.4,19.4,19.39,19.39,29600.0,19.4,19.4,19.39,19.39,29600.0
2014-04-10 11:55:00,19.4,19.4,19.39,19.39,21100.0,19.4,19.4,19.39,19.39,21100.0
2014-04-10 12:00:00,19.4,19.4,19.38,19.38,144800.0,19.4,19.4,19.38,19.38,144800.0
2014-04-10 12:05:00,19.38,19.39,19.38,19.39,24400.0,19.38,19.39,19.38,19.39,24400.0
2014-04-10 12:10:00,19.38,19.39,19.32,19.34,108100.0,19.38,19.39,19.32,19.34,108100.0
2014-04-10 12:15:00,19.34,19.34,19.29,19.3,103100.0,19.34,19.34,19.29,19.3,103100.0
2014-04-10 12:20:00,19.31,19.32,19.28,19.3,109200.0,19.31,19.32,19.28,19.3,109200.0
2014-04-10 12:25:00,19.3,19.32,19.3,19.31,33100.0,19.3,19.32,19.3,19.31,33100.0
2014-04-10 12:30:00,19.31,19.32,19.31,19.32,39800.0,19.31,19.32,19.31,19.32,39800.0
2014-04-10 12:35:00,19.32,19.33,19.3,19.3,60000.0,19.32,19.33,19.3,19.3,60000.0
2014-04-10 12:40:00,19.3,19.32,19.3,19.31,19500.0,19.3,19.32,19.3,19.31,19500.0
2014-04-10 12:45:00,19.32,19.32,19.3,19.32,31000.0,19.32,19.32,19.3,19.32,31000.0
2014-04-10 12:50:00,19.31,19.34,19.31,19.32,27600.0,19.31,19.34,19.31,19.32,27600.0
2014-04-10 12:55:00,19.32,19.32,19.31,19.31,8400.0,19.32,19.32,19.31,19.31,8400.0
2014-04-10 13:00:00,19.31,19.33,19.3,19.31,133000.0,19.31,19.33,19.3,19.31,133000.0
2014-04-10 13:05:00,19.32,19.32,19.31,19.31,17500.0,19.32,19.32,19.31,19.31,17500.0
2014-04-10 13:10:00,19.3,19.31,19.3,19.3,37600.0,19.3,19.31,19.3,19.3,37600.0
2014-04-10 13:15:00,19.3,19.3,19.28,19.28,50400.0,19.3,19.3,19.28,19.28,50400.0
2014-04-10 13:20:00,19.28,19.34,19.26,19.33,138800.0,19.28,19.34,19.26,19.33,138800.0
2014-04-10 13:25:00,19.33,19.38,19.33,19.37,87700.0,19.33,19.38,19.33,19.37,87700.0
2014-04-10 13:30:00,19.37,19.37,19.36,19.37,23600.0,19.37,19.37,19.36,19.37,23600.0
2014-04-10 13:35:00,19.36,19.36,19.34,19.34,37000.0,19.36,19.36,19.34,19.34,37000.0
2014-04-10 13:40:00,19.35,19.36,19.34,19.35,30900.0,19.35,19.36,19.34,19.35,30900.0
2014-04-10 13:45:00,19.36,19.37,19.35,19.35,39900.0,19.36,19.37,19.35,19.35,39900.0
2014-04-10 13:50:00,19.35,19.36,19.35,19.36,22300.0,19.35,19.36,19.35,19.36,22300.0
2014-04-10 13:55:00,19.36,19.37,19.35,19.36,17400.0,19.36,19.37,19.35,19.36,17400.0
2014-04-10 14:00:00,19.36,19.36,19.34,19.35,12300.0,19.36,19.36,19.34,19.35,12300.0
2014-04-10 14:05:00,19.35,19.36,19.34,19.35,22200.0,19.35,19.36,19.34,19.35,22200.0
2014-04-10 14:10:00,19.35,19.35,19.34,19.35,8000.0,19.35,19.35,19.34,19.35,8000.0
2014-04-10 14:15:00,19.34,19.35,19.34,19.35,20900.0,19.34,19.35,19.34,19.35,20900.0
2014-04-10 14:20:00,19.35,19.36,19.34,19.35,40000.0,19.35,19.36,19.34,19.35,40000.0
2014-04-10 14:25:00,19.35,19.36,19.34,19.35,41800.0,19.35,19.36,19.34,19.35,41800.0
2014-04-10 14:30:00,19.35,19.35,19.34,19.34,8200.0,19.35,19.35,19.34,19.34,8200.0
2014-04-10 14:35:00,19.35,19.36,19.34,19.35,32100.0,19.35,19.36,19.34,19.35,32100.0
2014-04-10 14:40:00,19.36,19.36,19.35,19.35,31900.0,19.36,19.36,19.35,19.35,31900.0
2014-04-10 14:45:00,19.36,19.36,19.34,19.35,38500.0,19.36,19.36,19.34,19.35,38500.0
2014-04-10 14:50:00,19.34,19.35,19.34,19.35,22000.0,19.34,19.35,19.34,19.35,22000.0
2014-04-10 14:55:00,19.34,19.35,19.33,19.34,49100.0,19.34,19.35,19.33,19.34,49100.0
2014-04-10 15:00:00,19.33,19.34,19.33,19.34,10100.0,19.33,19.34,19.33,19.34,10100.0
2014-04-10 15:05:00,19.34,19.35,19.33,19.34,21100.0,19.34,19.35,19.33,19.34,21100.0
2014-04-10 15:10:00,19.35,19.35,19.32,19.32,35800.0,19.35,19.35,19.32,19.32,35800.0
2014-04-10 15:15:00,19.32,19.33,19.32,19.32,21600.0,19.32,19.33,19.32,19.32,21600.0
2014-04-10 15:20:00,19.32,19.33,19.31,19.32,36800.0,19.32,19.33,19.31,19.32,36800.0
2014-04-10 15:25:00,19.33,19.33,19.31,19.31,15700.0,19.33,19.33,19.31,19.31,15700.0
2014-04-10 15:30:00,19.31,19.32,19.31,19.32,87300.0,19.31,19.32,19.31,19.32,87300.0
2014-04-10 15:35:00,19.32,19.32,19.31,19.31,44700.0,19.32,19.32,19.31,19.31,44700.0
2014-04-10 15:40:00,19.31,19.32,19.31,19.31,36100.0,19.31,19.32,19.31,19.31,36100.0
2014-04-10 15:45:00,19.31,19.32,19.3,19.31,55100.0,19.31,19.32,19.3,19.31,55100.0
2014-04-10 15:50:00,19.3,19.31,19.29,19.31,176400.0,19.3,19.31,19.29,19.31,176400.0
2014-04-10 15:55:00,19.31,19.31,19.27,19.28,329200.0,19.31,19.31,19.27,19.28,329200.0
2014-04-11 09:30:00,19.24,19.25,19.22,19.24,155100.0,19.24,19.25,19.22,19.24,155100.0
2014-04-11 09:35:00,19.23,19.24,19.22,19.23,43900.0,19.23,19.24,19.22,19.23,43900.0
2014-04-11 09:40:00,19.23,19.24,19.22,19.23,71600.0,19.23,19.24,19.22,19.23,71600.0
2014-04-11 09:45:00,19.23,19.26,19.23,19.25,32100.0,19.23,19.26,19.23,19.25,32100.0
2014-04-11 09:50:00,19.25,19.29,19.25,19.27,87900.0,19.25,19.29,19.25,19.27,87900.0
2014-04-11 09:55:00,19.26,19.26,19.23,19.23,52400.0,19.26,19.26,19.23,19.23,52400.0
2014-04-11 10:00:00,19.23,19.23,19.21,19.23,97900.0,19.23,19.23,19.21,19.23,97900.0
2014-04-11 10:05:00,19.22,19.25,19.2,19.25,89900.0,19.22,19.25,19.2,19.25,89900.0
2014-04-11 10:10:00,19.24,19.26,19.23,19.23,58100.0,19.24,19.26,19.23,19.23,58100.0
2014-04-11 10:15:00,19.23,19.24,19.22,19.22,75800.0,19.23,19.24,19.22,19.22,75800.0
2014-04-11 10:20:00,19.23,19.23,19.21,19.23,16300.0,19.23,19.23,19.21,19.23,16300.0
2014-04-11 10:25:00,19.23,19.25,19.22,19.24,17900.0,19.23,19.25,19.22,19.24,17900.0
2014-04-11 10:30:00,19.23,19.24,19.21,19.23,73200.0,19.23,19.24,19.21,19.23,73200.0
2014-04-11 10:35:00,19.24,19.24,19.22,19.24,33800.0,19.24,19.24,19.22,19.24,33800.0
2014-04-11 10:40:00,19.24,19.25,19.21,19.22,80400.0,19.24,19.25,19.21,19.22,80400.0
2014-04-11 10:45:00,19.21,19.22,19.2,19.21,35800.0,19.21,19.22,19.2,19.21,35800.0
2014-04-11 10:50:00,19.2,19.22,19.2,19.22,44300.0,19.2,19.22,19.2,19.22,44300.0
2014-04-11 10:55:00,19.21,19.22,19.21,19.21,34000.0,19.21,19.22,19.21,19.21,34000.0
2014-04-11 11:00:00,19.21,19.23,19.21,19.22,40600.0,19.21,19.23,19.21,19.22,40600.0
2014-04-11 11:05:00,19.22,19.24,19.22,19.23,20100.0,19.22,19.24,19.22,19.23,20100.0
2014-04-11 11:10:00,19.24,19.24,19.22,19.23,30200.0,19.24,19.24,19.22,19.23,30200.0
2014-04-11 11:15:00,19.23,19.25,19.23,19.24,20400.0,19.23,19.25,19.23,19.24,20400.0
2014-04-11 11:20:00,19.24,19.25,19.23,19.25,57000.0,19.24,19.25,19.23,19.25,57000.0
2014-04-11 11:25:00,19.25,19.26,19.24,19.25,66400.0,19.25,19.26,19.24,19.25,66400.0
2014-04-11 11:30:00,19.25,19.26,19.23,19.24,27800.0,19.25,19.26,19.23,19.24,27800.0
2014-04-11 11:35:00,19.23,19.24,19.22,19.23,157700.0,19.23,19.24,19.22,19.23,157700.0
2014-04-11 11:40:00,19.23,19.24,19.22,19.23,49400.0,19.23,19.24,19.22,19.23,49400.0
2014-04-11 11:45:00,19.23,19.24,19.22,19.23,34600.0,19.23,19.24,19.22,19.23,34600.0
2014-04-11 11:50:00,19.23,19.24,19.22,19.23,38300.0,19.23,19.24,19.22,19.23,38300.0
2014-04-11 11:55:00,19.23,19.23,19.22,19.23,4800.0,19.23,19.23,19.22,19.23,4800.0
2014-04-11 12:00:00,19.23,19.24,19.22,19.24,11700.0,19.23,19.24,19.22,19.24,11700.0
2014-04-11 12:05:00,19.24,19.25,19.24,19.24,21100.0,19.24,19.25,19.24,19.24,21100.0
2014-04-11 12:10:00,19.24,19.25,19.22,19.23,30100.0,19.24,19.25,19.22,19.23,30100.0
2014-04-11 12:15:00,19.23,19.24,19.22,19.23,63900.0,19.23,19.24,19.22,19.23,63900.0
2014-04-11 12:20:00,19.23,19.25,19.22,19.24,87300.0,19.23,19.25,19.22,19.24,87300.0
2014-04-11 12:25:00,19.25,19.25,19.24,19.24,38500.0,19.25,19.25,19.24,19.24,38500.0
2014-04-11 12:30:00,19.24,19.25,19.23,19.23,23500.0,19.24,19.25,19.23,19.23,23500.0
2014-04-11 12:35:00,19.23,19.24,19.23,19.23,21300.0,19.23,19.24,19.23,19.23,21300.0
2014-04-11 12:40:00,19.23,19.24,19.22,19.22,47200.0,19.23,19.24,19.22,19.22,47200.0
2014-04-11 12:45:00,19.23,19.23,19.22,19.23,42100.0,19.23,19.23,19.22,19.23,42100.0
2014-04-11 12:50:00,19.23,19.24,19.23,19.24,24900.0,19.23,19.24,19.23,19.24,24900.0
2014-04-11 12:55:00,19.24,19.24,19.22,19.22,29000.0,19.24,19.24,19.22,19.22,29000.0
2014-04-11 13:00:00,19.23,19.23,19.22,19.23,23600.0,19.23,19.23,19.22,19.23,23600.0
2014-04-11 13:05:00,19.23,19.24,19.23,19.23,65300.0,19.23,19.24,19.23,19.23,65300.0
2014-04-11 13:10:00,19.23,19.23,19.22,19.23,9300.0,19.23,19.23,19.22,19.23,9300.0
2014-04-11 13:15:00,19.23,19.23,19.2,19.2,45900.0,19.23,19.23,19.2,19.2,45900.0
2014-04-11 13:20:00,19.2,19.2,19.17,19.18,105100.0,19.2,19.2,19.17,19.18,105100.0
2014-04-11 13:25:00,19.19,19.21,19.19,19.2,22300.0,19.19,19.21,19.19,19.2,22300.0
2014-04-11 13:30:00,19.2,19.21,19.19,19.19,12800.0,19.2,19.21,19.19,19.19,12800.0
2014-04-11 13:35:00,19.2,19.2,19.19,19.19,15400.0,19.2,19.2,19.19,19.19,15400.0
2014-04-11 13:40:00,19.19,19.2,19.19,19.2,28600.0,19.19,19.2,19.19,19.2,28600.0
2014-04-11 13:45:00,19.19,19.2,19.19,19.2,10200.0,19.19,19.2,19.19,19.2,10200.0
2014-04-11 13:50:00,19.2,19.2,19.19,19.2,19400.0,19.2,19.2,19.19,19.2,19400.0
2014-04-11 13:55:00,19.2,19.2,19.19,19.19,130900.0,19.2,19.2,19.19,19.19,130900.0
2014-04-11 14:00:00,19.2,19.2,19.19,19.19,21900.0,19.2,19.2,19.19,19.19,21900.0
2014-04-11 14:05:00,19.2,19.2,19.19,19.19,33300.0,19.2,19.2,19.19,19.19,33300.0
2014-04-11 14:10:00,19.2,19.2,19.19,19.19,7700.0,19.2,19.2,19.19,19.19,7700.0
2014-04-11 14:15:00,19.19,19.2,19.19,19.2,15600.0,19.19,19.2,19.19,19.2,15600.0
2014-04-11 14:20:00,19.19,19.2,19.19,19.19,7800.0,19.19,19.2,19.19,19.19,7800.0
2014-04-11 14:25:00,19.2,19.2,19.19,19.19,7500.0,19.2,19.2,19.19,19.19,7500.0
2014-04-11 14:30:00,19.19,19.2,19.19,19.19,10600.0,19.19,19.2,19.19,19.19,10600.0
2014-04-11 14:35:00,19.2,19.2,19.19,19.19,42600.0,19.2,19.2,19.19,19.19,42600.0
2014-04-11 14:40:00,19.19,19.19,19.18,19.18,7300.0,19.19,19.19,19.18,19.18,7300.0
2014-04-11 14:45:00,19.18,19.19,19.18,19.18,8100.0,19.18,19.19,19.18,19.18,8100.0
2014-04-11 14:50:00,19.18,19.19,19.18,19.19,11600.0,19.18,19.19,19.18,19.19,11600.0
2014-04-11 14:55:00,19.19,19.19,19.18,19.19,15600.0,19.19,19.19,19.18,19.19,15600.0
2014-04-11 15:00:00,19.19,19.21,19.18,19.21,97200.0,19.19,19.21,19.18,19.21,97200.0
2014-04-11 15:05:00,19.2,19.21,19.19,19.2,23300.0,19.2,19.21,19.19,19.2,23300.0
2014-04-11 15:10:00,19.2,19.2,19.18,19.19,29100.0,19.2,19.2,19.18,19.19,29100.0
2014-04-11 15:15:00,19.19,19.2,19.18,19.19,29100.0,19.19,19.2,19.18,19.19,29100.0
2014-04-11 15:20:00,19.19,19.2,19.18,19.19,39300.0,19.19,19.2,19.18,19.19,39300.0
2014-04-11 15:25:00,19.2,19.2,19.19,19.2,28900.0,19.2,19.2,19.19,19.2,28900.0
2014-04-11 15:30:00,19.2,19.21,19.19,19.2,24000.0,19.2,19.21,19.19,19.2,24000.0
2014-04-11 15:35:00,19.21,19.21,19.2,19.21,28300.0,19.21,19.21,19.2,19.21,28300.0
2014-04-11 15:40:00,19.21,19.21,19.19,19.2,57400.0,19.21,19.21,19.19,19.2,57400.0
2014-04-11 15:45:00,19.2,19.21,19.19,19.21,93600.0,19.2,19.21,19.19,19.21,93600.0
2014-04-11 15:50:00,19.2,19.21,19.19,19.19,75000.0,19.2,19.21,19.19,19.19,75000.0
2014-04-11 15:55:00,19.19,19.21,19.18,19.18,280700.0,19.19,19.21,19.18,19.18,280700.0
2014-04-14 09:30:00,19.24,19.25,19.24,19.24,126800.0,19.24,19.25,19.24,19.24,126800.0
2014-04-14 09:35:00,19.24,19.25,19.22,19.23,152700.0,19.24,19.25,19.22,19.23,152700.0
2014-04-14 09:40:00,19.23,19.23,19.21,19.22,84600.0,19.23,19.23,19.21,19.22,84600.0
2014-04-14 09:45:00,19.22,19.25,19.22,19.25,63300.0,19.22,19.25,19.22,19.25,63300.0
2014-04-14 09:50:00,19.24,19.25,19.23,19.24,88700.0,19.24,19.25,19.23,19.24,88700.0
2014-04-14 09:55:00,19.23,19.25,19.23,19.24,50200.0,19.23,19.25,19.23,19.24,50200.0
2014-04-14 10:00:00,19.24,19.25,19.23,19.23,42400.0,19.24,19.25,19.23,19.23,42400.0
2014-04-14 10:05:00,19.23,19.24,19.22,19.23,17300.0,19.23,19.24,19.22,19.23,17300.0
2014-04-14 10:10:00,19.22,19.23,19.21,19.22,41900.0,19.22,19.23,19.21,19.22,41900.0
2014-04-14 10:15:00,19.21,19.22,19.21,19.21,16100.0,19.21,19.22,19.21,19.21,16100.0
2014-04-14 10:20:00,19.21,19.22,19.2,19.2,51400.0,19.21,19.22,19.2,19.2,51400.0
2014-04-14 10:25:00,19.2,19.24,19.2,19.24,75800.0,19.2,19.24,19.2,19.24,75800.0
2014-04-14 10:30:00,19.24,19.3,19.24,19.29,206300.0,19.24,19.3,19.24,19.29,206300.0
2014-04-14 10:35:00,19.29,19.29,19.27,19.28,62600.0,19.29,19.29,19.27,19.28,62600.0
2014-04-14 10:40:00,19.28,19.28,19.27,19.27,25700.0,19.28,19.28,19.27,19.27,25700.0
2014-04-14 10:45:00,19.28,19.32,19.27,19.3,88000.0,19.28,19.32,19.27,19.3,88000.0
2014-04-14 10:50:00,19.29,19.3,19.28,19.29,52300.0,19.29,19.3,19.28,19.29,52300.0
2014-04-14 10:55:00,19.29,19.29,19.26,19.26,67900.0,19.29,19.29,19.26,19.26,67900.0
2014-04-14 11:00:00,19.27,19.28,19.26,19.28,19900.0,19.27,19.28,19.26,19.28,19900.0
2014-04-14 11:05:00,19.28,19.28,19.26,19.26,32400.0,19.28,19.28,19.26,19.26,32400.0
2014-04-14 11:10:00,19.26,19.27,19.26,19.27,30300.0,19.26,19.27,19.26,19.27,30300.0
2014-04-14 11:15:00,19.26,19.27,19.24,19.25,25100.0,19.26,19.27,19.24,19.25,25100.0
2014-04-14 11:20:00,19.25,19.25,19.23,19.23,23000.0,19.25,19.25,19.23,19.23,23000.0
2014-04-14 11:25:00,19.23,19.24,19.22,19.23,31100.0,19.23,19.24,19.22,19.23,31100.0
2014-04-14 11:30:00,19.23,19.24,19.22,19.23,23200.0,19.23,19.24,19.22,19.23,23200.0
2014-04-14 11:35:00,19.23,19.23,19.21,19.21,14200.0,19.23,19.23,19.21,19.21,14200.0
2014-04-14 11:40:00,19.22,19.23,19.21,19.23,55300.0,19.22,19.23,19.21,19.23,55300.0
2014-04-14 11:45:00,19.22,19.23,19.22,19.23,18300.0,19.22,19.23,19.22,19.23,18300.0
2014-04-14 11:50:00,19.22,19.22,19.21,19.21,15200.0,19.22,19.22,19.21,19.21,15200.0
2014-04-14 11:55:00,19.21,19.24,19.21,19.23,92100.0,19.21,19.24,19.21,19.23,92100.0
2014-04-14 12:00:00,19.24,19.25,19.23,19.24,21800.0,19.24,19.25,19.23,19.24,21800.0
2014-04-14 12:05:00,19.25,19.25,19.23,19.24,12100.0,19.25,19.25,19.23,19.24,12100.0
2014-04-14 12:10:00,19.23,19.24,19.23,19.23,6700.0,19.23,19.24,19.23,19.23,6700.0
2014-04-14 12:15:00,19.23,19.23,19.22,19.22,7900.0,19.23,19.23,19.22,19.22,7900.0
2014-04-14 12:20:00,19.23,19.24,19.22,19.24,15000.0,19.23,19.24,19.22,19.24,15000.0
2014-04-14 12:25:00,19.24,19.24,19.23,19.23,21800.0,19.24,19.24,19.23,19.23,21800.0
2014-04-14 12:30:00,19.22,19.23,19.22,19.23,7300.0,19.22,19.23,19.22,19.23,7300.0
2014-04-14 12:35:00,19.22,19.23,19.22,19.23,12900.0,19.22,19.23,19.22,19.23,12900.0
2014-04-14 12:40:00,19.23,19.23,19.22,19.22,12700.0,19.23,19.23,19.22,19.22,12700.0
2014-04-14 12:45:00,19.23,19.23,19.22,19.22,20500.0,19.23,19.23,19.22,19.22,20500.0
2014-04-14 12:50:00,19.22,19.24,19.22,19.24,14700.0,19.22,19.24,19.22,19.24,14700.0
2014-04-14 12:55:00,19.23,19.23,19.23,19.23,4900.0,19.23,19.23,19.23,19.23,4900.0
2014-04-14 13:00:00,19.23,19.23,19.22,19.23,26900.0,19.23,19.23,19.22,19.23,26900.0
2014-04-14 13:05:00,19.23,19.24,19.23,19.24,7400.0,19.23,19.24,19.23,19.24,7400.0
2014-04-14 13:10:00,19.24,19.24,19.23,19.23,8900.0,19.24,19.24,19.23,19.23,8900.0
2014-04-14 13:15:00,19.23,19.24,19.22,19.23,12200.0,19.23,19.24,19.22,19.23,12200.0
2014-04-14 13:20:00,19.23,19.24,19.23,19.24,20900.0,19.23,19.24,19.23,19.24,20900.0
2014-04-14 13:25:00,19.24,19.25,19.23,19.24,8200.0,19.24,19.25,19.23,19.24,8200.0
2014-04-14 13:30:00,19.24,19.25,19.23,19.24,8100.0,19.24,19.25,19.23,19.24,8100.0
2014-04-14 13:35:00,19.23,19.23,19.22,19.23,16400.0,19.23,19.23,19.22,19.23,16400.0
2014-04-14 13:40:00,19.23,19.23,19.21,19.21,57900.0,19.23,19.23,19.21,19.21,57900.0
2014-04-14 13:45:00,19.22,19.23,19.21,19.22,10000.0,19.22,19.23,19.21,19.22,10000.0
2014-04-14 13:50:00,19.23,19.23,19.23,19.23,8400.0,19.23,19.23,19.23,19.23,8400.0
2014-04-14 13:55:00,19.23,19.23,19.22,19.22,9800.0,19.23,19.23,19.22,19.22,9800.0
2014-04-14 14:00:00,19.22,19.23,19.22,19.23,5000.0,19.22,19.23,19.22,19.23,5000.0
2014-04-14 14:05:00,19.23,19.23,19.22,19.22,6300.0,19.23,19.23,19.22,19.22,6300.0
2014-04-14 14:10:00,19.22,19.23,19.21,19.22,6900.0,19.22,19.23,19.21,19.22,6900.0
2014-04-14 14:15:00,19.22,19.22,19.21,19.22,26800.0,19.22,19.22,19.21,19.22,26800.0
2014-04-14 14:20:00,19.22,19.22,19.21,19.21,5600.0,19.22,19.22,19.21,19.21,5600.0
2014-04-14 14:25:00,19.21,19.22,19.21,19.21,3400.0,19.21,19.22,19.21,19.21,3400.0
2014-04-14 14:30:00,19.21,19.22,19.21,19.22,15300.0,19.21,19.22,19.21,19.22,15300.0
2014-04-14 14:35:00,19.22,19.23,19.21,19.22,27100.0,19.22,19.23,19.21,19.22,27100.0
2014-04-14 14:40:00,19.23,19.24,19.22,19.23,35600.0,19.23,19.24,19.22,19.23,35600.0
2014-04-14 14:45:00,19.23,19.24,19.23,19.23,6500.0,19.23,19.24,19.23,19.23,6500.0
2014-04-14 14:50:00,19.23,19.24,19.23,19.23,18700.0,19.23,19.24,19.23,19.23,18700.0
2014-04-14 14:55:00,19.23,19.24,19.22,19.22,44700.0,19.23,19.24,19.22,19.22,44700.0
2014-04-14 15:00:00,19.22,19.22,19.19,19.21,89700.0,19.22,19.22,19.19,19.21,89700.0
2014-04-14 15:05:00,19.21,19.22,19.2,19.2,36500.0,19.21,19.22,19.2,19.2,36500.0
2014-04-14 15:10:00,19.2,19.2,19.19,19.19,12500.0,19.2,19.2,19.19,19.19,12500.0
2014-04-14 15:15:00,19.19,19.21,19.19,19.21,47800.0,19.19,19.21,19.19,19.21,47800.0
2014-04-14 15:20:00,19.22,19.22,19.19,19.19,31100.0,19.22,19.22,19.19,19.19,31100.0
2014-04-14 15:25:00,19.2,19.2,19.19,19.2,23400.0,19.2,19.2,19.19,19.2,23400.0
2014-04-14 15:30:00,19.2,19.21,19.2,19.21,20500.0,19.2,19.21,19.2,19.21,20500.0
2014-04-14 15:35:00,19.2,19.21,19.2,19.21,34700.0,19.2,19.21,19.2,19.21,34700.0
2014-04-14 15:40:00,19.21,19.21,19.19,19.19,54500.0,19.21,19.21,19.19,19.19,54500.0
2014-04-14 15:45:00,19.19,19.2,19.19,19.19,19300.0,19.19,19.2,19.19,19.19,19300.0
2014-04-14 15:50:00,19.2,19.2,19.19,19.2,55700.0,19.2,19.2,19.19,19.2,55700.0
2014-04-14 15:55:00,19.2,19.23,19.19,19.21,196000.0,19.2,19.23,19.19,19.21,196000.0
2014-04-15 09:30:00,18.72,18.73,18.7,18.72,722800.0,18.72,18.73,18.7,18.72,722800.0
2014-04-15 09:35:00,18.72,18.72,18.68,18.7,356600.0,18.72,18.72,18.68,18.7,356600.0
2014-04-15 09:40:00,18.7,18.7,18.68,18.68,270500.0,18.7,18.7,18.68,18.68,270500.0
2014-04-15 09:45:00,18.69,18.69,18.67,18.69,199900.0,18.69,18.69,18.67,18.69,199900.0
2014-04-15 09:50:00,18.69,18.7,18.67,18.69,280600.0,18.69,18.7,18.67,18.69,280600.0
2014-04-15 09:55:00,18.69,18.7,18.68,18.69,140000.0,18.69,18.7,18.68,18.69,140000.0
2014-04-15 10:00:00,18.69,18.74,18.69,18.73,424800.0,18.69,18.74,18.69,18.73,424800.0
2014-04-15 10:05:00,18.72,18.75,18.72,18.73,248500.0,18.72,18.75,18.72,18.73,248500.0
2014-04-15 10:10:00,18.73,18.78,18.72,18.78,270300.0,18.73,18.78,18.72,18.78,270300.0
2014-04-15 10:15:00,18.78,18.78,18.73,18.75,154600.0,18.78,18.78,18.73,18.75,154600.0
2014-04-15 10:20:00,18.75,18.76,18.72,18.76,202000.0,18.75,18.76,18.72,18.76,202000.0
2014-04-15 10:25:00,18.75,18.76,18.74,18.75,87500.0,18.75,18.76,18.74,18.75,87500.0
2014-04-15 10:30:00,18.76,18.81,18.75,18.78,262800.0,18.76,18.81,18.75,18.78,262800.0
2014-04-15 10:35:00,18.78,18.8,18.77,18.77,183600.0,18.78,18.8,18.77,18.77,183600.0
2014-04-15 10:40:00,18.77,18.78,18.76,18.77,96000.0,18.77,18.78,18.76,18.77,96000.0
2014-04-15 10:45:00,18.77,18.79,18.76,18.79,112600.0,18.77,18.79,18.76,18.79,112600.0
2014-04-15 10:50:00,18.78,18.83,18.78,18.81,151400.0,18.78,18.83,18.78,18.81,151400.0
2014-04-15 10:55:00,18.81,18.83,18.8,18.82,179300.0,18.81,18.83,18.8,18.82,179300.0
2014-04-15 11:00:00,18.82,18.83,18.8,18.8,145700.0,18.82,18.83,18.8,18.8,145700.0
2014-04-15 11:05:00,18.8,18.8,18.78,18.79,126200.0,18.8,18.8,18.78,18.79,126200.0
2014-04-15 11:10:00,18.8,18.8,18.78,18.79,101700.0,18.8,18.8,18.78,18.79,101700.0
2014-04-15 11:15:00,18.78,18.79,18.78,18.79,35600.0,18.78,18.79,18.78,18.79,35600.0
2014-04-15 11:20:00,18.78,18.8,18.77,18.77,75500.0,18.78,18.8,18.77,18.77,75500.0
2014-04-15 11:25:00,18.78,18.79,18.77,18.77,79600.0,18.78,18.79,18.77,18.77,79600.0
2014-04-15 11:30:00,18.77,18.79,18.77,18.79,53600.0,18.77,18.79,18.77,18.79,53600.0
2014-04-15 11:35:00,18.79,18.8,18.78,18.8,91000.0,18.79,18.8,18.78,18.8,91000.0
2014-04-15 11:40:00,18.8,18.82,18.79,18.81,111600.0,18.8,18.82,18.79,18.81,111600.0
2014-04-15 11:45:00,18.81,18.81,18.79,18.79,53400.0,18.81,18.81,18.79,18.79,53400.0
2014-04-15 11:50:00,18.8,18.8,18.78,18.8,67200.0,18.8,18.8,18.78,18.8,67200.0
2014-04-15 11:55:00,18.8,18.81,18.78,18.78,61500.0,18.8,18.81,18.78,18.78,61500.0
2014-04-15 12:00:00,18.79,18.8,18.79,18.8,34600.0,18.79,18.8,18.79,18.8,34600.0
2014-04-15 12:05:00,18.8,18.81,18.79,18.8,48700.0,18.8,18.81,18.79,18.8,48700.0
2014-04-15 12:10:00,18.8,18.81,18.78,18.79,41300.0,18.8,18.81,18.78,18.79,41300.0
2014-04-15 12:15:00,18.79,18.79,18.77,18.78,95200.0,18.79,18.79,18.77,18.78,95200.0
2014-04-15 12:20:00,18.77,18.78,18.77,18.77,39100.0,18.77,18.78,18.77,18.77,39100.0
2014-04-15 12:25:00,18.76,18.78,18.76,18.78,23600.0,18.76,18.78,18.76,18.78,23600.0
2014-04-15 12:30:00,18.78,18.8,18.78,18.8,67500.0,18.78,18.8,18.78,18.8,67500.0
2014-04-15 12:35:00,18.8,18.8,18.79,18.8,33100.0,18.8,18.8,18.79,18.8,33100.0
2014-04-15 12:40:00,18.8,18.8,18.79,18.8,66600.0,18.8,18.8,18.79,18.8,66600.0
2014-04-15 12:45:00,18.8,18.81,18.79,18.8,86700.0,18.8,18.81,18.79,18.8,86700.0
2014-04-15 12:50:00,18.8,18.81,18.79,18.81,24300.0,18.8,18.81,18.79,18.81,24300.0
2014-04-15 12:55:00,18.8,18.81,18.79,18.8,57300.0,18.8,18.81,18.79,18.8,57300.0
2014-04-15 13:00:00,18.8,18.81,18.79,18.8,37600.0,18.8,18.81,18.79,18.8,37600.0
2014-04-15 13:05:00,18.79,18.8,18.78,18.79,51300.0,18.79,18.8,18.78,18.79,51300.0
2014-04-15 13:10:00,18.79,18.8,18.78,18.8,21100.0,18.79,18.8,18.78,18.8,21100.0
2014-04-15 13:15:00,18.8,18.8,18.77,18.78,106600.0,18.8,18.8,18.77,18.78,106600.0
2014-04-15 13:20:00,18.78,18.78,18.74,18.74,264300.0,18.78,18.78,18.74,18.74,264300.0
2014-04-15 13:25:00,18.75,18.77,18.74,18.74,141500.0,18.75,18.77,18.74,18.74,141500.0
2014-04-15 13:30:00,18.75,18.77,18.75,18.76,56200.0,18.75,18.77,18.75,18.76,56200.0
2014-04-15 13:35:00,18.76,18.77,18.75,18.77,53700.0,18.76,18.77,18.75,18.77,53700.0
2014-04-15 13:40:00,18.76,18.77,18.75,18.76,26100.0,18.76,18.77,18.75,18.76,26100.0
2014-04-15 13:45:00,18.76,18.77,18.75,18.77,72500.0,18.76,18.77,18.75,18.77,72500.0
2014-04-15 13:50:00,18.77,18.78,18.76,18.78,86300.0,18.77,18.78,18.76,18.78,86300.0
2014-04-15 13:55:00,18.78,18.78,18.77,18.78,94400.0,18.78,18.78,18.77,18.78,94400.0
2014-04-15 14:00:00,18.78,18.79,18.77,18.78,162800.0,18.78,18.79,18.77,18.78,162800.0
2014-04-15 14:05:00,18.79,18.79,18.77,18.78,62200.0,18.79,18.79,18.77,18.78,62200.0
2014-04-15 14:10:00,18.78,18.78,18.76,18.76,58200.0,18.78,18.78,18.76,18.76,58200.0
2014-04-15 14:15:00,18.77,18.78,18.77,18.77,37600.0,18.77,18.78,18.77,18.77,37600.0
2014-04-15 14:20:00,18.77,18.78,18.76,18.77,34600.0,18.77,18.78,18.76,18.77,34600.0
2014-04-15 14:25:00,18.76,18.79,18.76,18.78,41400.0,18.76,18.79,18.76,18.78,41400.0
2014-04-15 14:30:00,18.79,18.81,18.78,18.8,29100.0,18.79,18.81,18.78,18.8,29100.0
2014-04-15 14:35:00,18.8,18.8,18.79,18.8,19600.0,18.8,18.8,18.79,18.8,19600.0
2014-04-15 14:40:00,18.79,18.8,18.79,18.8,12200.0,18.79,18.8,18.79,18.8,12200.0
2014-04-15 14:45:00,18.8,18.81,18.8,18.81,7100.0,18.8,18.81,18.8,18.81,7100.0
2014-04-15 14:50:00,18.8,18.81,18.8,18.8,31400.0,18.8,18.81,18.8,18.8,31400.0
2014-04-15 14:55:00,18.8,18.81,18.79,18.81,66800.0,18.8,18.81,18.79,18.81,66800.0
2014-04-15 15:00:00,18.81,18.81,18.8,18.8,24300.0,18.81,18.81,18.8,18.8,24300.0
2014-04-15 15:05:00,18.8,18.81,18.8,18.8,12400.0,18.8,18.81,18.8,18.8,12400.0
2014-04-15 15:10:00,18.8,18.81,18.8,18.81,28300.0,18.8,18.81,18.8,18.81,28300.0
2014-04-15 15:15:00,18.81,18.83,18.8,18.82,23000.0,18.81,18.83,18.8,18.82,23000.0
2014-04-15 15:20:00,18.82,18.84,18.82,18.84,49400.0,18.82,18.84,18.82,18.84,49400.0
2014-04-15 15:25:00,18.83,18.85,18.83,18.85,81500.0,18.83,18.85,18.83,18.85,81500.0
2014-04-15 15:30:00,18.85,18.85,18.83,18.85,80900.0,18.85,18.85,18.83,18.85,80900.0
2014-04-15 15:35:00,18.85,18.88,18.84,18.86,196700.0,18.85,18.88,18.84,18.86,196700.0
2014-04-15 15:40:00,18.87,18.87,18.86,18.86,138800.0,18.87,18.87,18.86,18.86,138800.0
2014-04-15 15:45:00,18.87,18.89,18.86,18.87,213900.0,18.87,18.89,18.86,18.87,213900.0
2014-04-15 15:50:00,18.87,18.88,18.86,18.86,148200.0,18.87,18.88,18.86,18.86,148200.0
2014-04-15 15:55:00,18.86,18.87,18.84,18.87,519400.0,18.86,18.87,18.84,18.87,519400.0
2014-04-16 09:30:00,18.87,18.89,18.86,18.89,107400.0,18.87,18.89,18.86,18.89,107400.0
2014-04-16 09:35:00,18.88,18.89,18.83,18.84,115800.0,18.88,18.89,18.83,18.84,115800.0
2014-04-16 09:40:00,18.84,18.87,18.84,18.86,74300.0,18.84,18.87,18.84,18.86,74300.0
2014-04-16 09:45:00,18.87,18.87,18.86,18.87,13200.0,18.87,18.87,18.86,18.87,13200.0
2014-04-16 09:50:00,18.87,18.88,18.86,18.86,72600.0,18.87,18.88,18.86,18.86,72600.0
2014-04-16 09:55:00,18.85,18.88,18.85,18.87,26200.0,18.85,18.88,18.85,18.87,26200.0
2014-04-16 10:00:00,18.87,18.88,18.85,18.86,56400.0,18.87,18.88,18.85,18.86,56400.0
2014-04-16 10:05:00,18.86,18.86,18.83,18.85,74800.0,18.86,18.86,18.83,18.85,74800.0
2014-04-16 10:10:00,18.84,18.85,18.82,18.83,38600.0,18.84,18.85,18.82,18.83,38600.0
2014-04-16 10:15:00,18.84,18.84,18.8,18.82,46300.0,18.84,18.84,18.8,18.82,46300.0
2014-04-16 10:20:00,18.81,18.84,18.81,18.83,36300.0,18.81,18.84,18.81,18.83,36300.0
2014-04-16 10:25:00,18.83,18.85,18.82,18.84,62900.0,18.83,18.85,18.82,18.84,62900.0
2014-04-16 10:30:00,18.84,18.85,18.84,18.85,17000.0,18.84,18.85,18.84,18.85,17000.0
2014-04-16 10:35:00,18.84,18.86,18.84,18.85,46200.0,18.84,18.86,18.84,18.85,46200.0
2014-04-16 10:40:00,18.85,18.86,18.84,18.85,25700.0,18.85,18.86,18.84,18.85,25700.0
2014-04-16 10:45:00,18.85,18.86,18.84,18.86,19100.0,18.85,18.86,18.84,18.86,19100.0
2014-04-16 10:50:00,18.85,18.87,18.85,18.86,31700.0,18.85,18.87,18.85,18.86,31700.0
2014-04-16 10:55:00,18.86,18.86,18.85,18.85,31600.0,18.86,18.86,18.85,18.85,31600.0
2014-04-16 11:00:00,18.85,18.85,18.84,18.85,8100.0,18.85,18.85,18.84,18.85,8100.0
2014-04-16 11:05:00,18.85,18.85,18.84,18.85,9100.0,18.85,18.85,18.84,18.85,9100.0
2014-04-16 11:10:00,18.84,18.85,18.83,18.83,22700.0,18.84,18.85,18.83,18.83,22700.0
2014-04-16 11:15:00,18.83,18.84,18.83,18.83,10900.0,18.83,18.84,18.83,18.83,10900.0
2014-04-16 11:20:00,18.84,18.86,18.83,18.85,51800.0,18.84,18.86,18.83,18.85,51800.0
2014-04-16 11:25:00,18.84,18.87,18.84,18.87,44600.0,18.84,18.87,18.84,18.87,44600.0
2014-04-16 11:30:00,18.86,18.87,18.86,18.86,18700.0,18.86,18.87,18.86,18.86,18700.0
2014-04-16 11:35:00,18.86,18.86,18.85,18.86,65900.0,18.86,18.86,18.85,18.86,65900.0
2014-04-16 11:40:00,18.85,18.86,18.84,18.85,31000.0,18.85,18.86,18.84,18.85,31000.0
2014-04-16 11:45:00,18.85,18.85,18.83,18.84,41000.0,18.85,18.85,18.83,18.84,41000.0
2014-04-16 11:50:00,18.84,18.85,18.83,18.84,42300.0,18.84,18.85,18.83,18.84,42300.0
2014-04-16 11:55:00,18.84,18.84,18.83,18.83,14200.0,18.84,18.84,18.83,18.83,14200.0
2014-04-16 12:00:00,18.83,18.84,18.83,18.84,27400.0,18.83,18.84,18.83,18.84,27400.0
2014-04-16 12:05:00,18.84,18.85,18.84,18.85,25600.0,18.84,18.85,18.84,18.85,25600.0
2014-04-16 12:10:00,18.85,18.85,18.84,18.85,21700.0,18.85,18.85,18.84,18.85,21700.0
2014-04-16 12:15:00,18.85,18.86,18.84,18.86,86800.0,18.85,18.86,18.84,18.86,86800.0
2014-04-16 12:20:00,18.86,18.87,18.85,18.86,32000.0,18.86,18.87,18.85,18.86,32000.0
2014-04-16 12:25:00,18.86,18.87,18.85,18.85,31700.0,18.86,18.87,18.85,18.85,31700.0
2014-04-16 12:30:00,18.85,18.86,18.85,18.86,37400.0,18.85,18.86,18.85,18.86,37400.0
2014-04-16 12:35:00,18.86,18.87,18.85,18.85,30600.0,18.86,18.87,18.85,18.85,30600.0
2014-04-16 12:40:00,18.85,18.86,18.85,18.86,39700.0,18.85,18.86,18.85,18.86,39700.0
2014-04-16 12:45:00,18.86,18.87,18.85,18.86,154400.0,18.86,18.87,18.85,18.86,154400.0
2014-04-16 12:50:00,18.86,18.87,18.86,18.87,37100.0,18.86,18.87,18.86,18.87,37100.0
2014-04-16 12:55:00,18.86,18.87,18.86,18.86,13500.0,18.86,18.87,18.86,18.86,13500.0
2014-04-16 13:00:00,18.87,18.87,18.86,18.87,39100.0,18.87,18.87,18.86,18.87,39100.0
2014-04-16 13:05:00,18.87,18.87,18.86,18.87,5900.0,18.87,18.87,18.86,18.87,5900.0
2014-04-16 13:10:00,18.87,18.88,18.86,18.88,20700.0,18.87,18.88,18.86,18.88,20700.0
2014-04-16 13:15:00,18.88,18.89,18.88,18.89,21400.0,18.88,18.89,18.88,18.89,21400.0
2014-04-16 13:20:00,18.88,18.89,18.87,18.89,16900.0,18.88,18.89,18.87,18.89,16900.0
2014-04-16 13:25:00,18.89,18.9,18.89,18.9,12900.0,18.89,18.9,18.89,18.9,12900.0
2014-04-16 13:30:00,18.89,18.89,18.88,18.89,19800.0,18.89,18.89,18.88,18.89,19800.0
2014-04-16 13:35:00,18.88,18.89,18.87,18.87,8500.0,18.88,18.89,18.87,18.87,8500.0
2014-04-16 13:40:00,18.88,18.88,18.86,18.88,10000.0,18.88,18.88,18.86,18.88,10000.0
2014-04-16 13:45:00,18.87,18.88,18.86,18.87,124100.0,18.87,18.88,18.86,18.87,124100.0
2014-04-16 13:50:00,18.87,18.87,18.86,18.87,6800.0,18.87,18.87,18.86,18.87,6800.0
2014-04-16 13:55:00,18.86,18.87,18.86,18.87,6100.0,18.86,18.87,18.86,18.87,6100.0
2014-04-16 14:00:00,18.87,18.87,18.86,18.86,22700.0,18.87,18.87,18.86,18.86,22700.0
2014-04-16 14:05:00,18.87,18.87,18.86,18.87,5900.0,18.87,18.87,18.86,18.87,5900.0
2014-04-16 14:10:00,18.86,18.86,18.85,18.86,12500.0,18.86,18.86,18.85,18.86,12500.0
2014-04-16 14:15:00,18.85,18.86,18.85,18.86,8800.0,18.85,18.86,18.85,18.86,8800.0
2014-04-16 14:20:00,18.86,18.86,18.85,18.86,21700.0,18.86,18.86,18.85,18.86,21700.0
2014-04-16 14:25:00,18.86,18.87,18.85,18.86,25500.0,18.86,18.87,18.85,18.86,25500.0
2014-04-16 14:30:00,18.86,18.86,18.84,18.85,32900.0,18.86,18.86,18.84,18.85,32900.0
2014-04-16 14:35:00,18.85,18.87,18.84,18.87,41400.0,18.85,18.87,18.84,18.87,41400.0
2014-04-16 14:40:00,18.87,18.88,18.86,18.86,52100.0,18.87,18.88,18.86,18.86,52100.0
2014-04-16 14:45:00,18.87,18.88,18.86,18.88,13800.0,18.87,18.88,18.86,18.88,13800.0
2014-04-16 14:50:00,18.88,18.88,18.87,18.87,18800.0,18.88,18.88,18.87,18.87,18800.0
2014-04-16 14:55:00,18.87,18.88,18.86,18.87,11200.0,18.87,18.88,18.86,18.87,11200.0
2014-04-16 15:00:00,18.87,18.88,18.87,18.87,11500.0,18.87,18.88,18.87,18.87,11500.0
2014-04-16 15:05:00,18.87,18.88,18.86,18.87,34000.0,18.87,18.88,18.86,18.87,34000.0
2014-04-16 15:10:00,18.87,18.88,18.86,18.88,22400.0,18.87,18.88,18.86,18.88,22400.0
2014-04-16 15:15:00,18.88,18.89,18.87,18.89,38800.0,18.88,18.89,18.87,18.89,38800.0
2014-04-16 15:20:00,18.89,18.89,18.88,18.89,39600.0,18.89,18.89,18.88,18.89,39600.0
2014-04-16 15:25:00,18.89,18.9,18.88,18.89,58500.0,18.89,18.9,18.88,18.89,58500.0
2014-04-16 15:30:00,18.89,18.89,18.88,18.89,45800.0,18.89,18.89,18.88,18.89,45800.0
2014-04-16 15:35:00,18.89,18.9,18.88,18.89,79700.0,18.89,18.9,18.88,18.89,79700.0
2014-04-16 15:40:00,18.89,18.89,18.88,18.88,41400.0,18.89,18.89,18.88,18.88,41400.0
2014-04-16 15:45:00,18.88,18.89,18.87,18.88,65200.0,18.88,18.89,18.87,18.88,65200.0
2014-04-16 15:50:00,18.87,18.91,18.87,18.9,166600.0,18.87,18.91,18.87,18.9,166600.0
2014-04-16 15:55:00,18.91,18.93,18.9,18.91,703000.0,18.91,18.93,18.9,18.91,703000.0
2014-04-17 09:30:00,18.88,18.9,18.88,18.89,112100.0,18.88,18.9,18.88,18.89,112100.0
2014-04-17 09:35:00,18.89,18.91,18.88,18.89,229700.0,18.89,18.91,18.88,18.89,229700.0
2014-04-17 09:40:00,18.89,18.89,18.86,18.88,86000.0,18.89,18.89,18.86,18.88,86000.0
2014-04-17 09:45:00,18.88,18.88,18.87,18.87,10800.0,18.88,18.88,18.87,18.87,10800.0
2014-04-17 09:50:00,18.87,18.88,18.86,18.86,48600.0,18.87,18.88,18.86,18.86,48600.0
2014-04-17 09:55:00,18.87,18.88,18.86,18.87,81300.0,18.87,18.88,18.86,18.87,81300.0
2014-04-17 10:00:00,18.87,18.87,18.81,18.83,381700.0,18.87,18.87,18.81,18.83,381700.0
2014-04-17 10:05:00,18.83,18.85,18.82,18.85,54200.0,18.83,18.85,18.82,18.85,54200.0
2014-04-17 10:10:00,18.84,18.86,18.84,18.84,43200.0,18.84,18.86,18.84,18.84,43200.0
2014-04-17 10:15:00,18.85,18.85,18.82,18.84,45800.0,18.85,18.85,18.82,18.84,45800.0
2014-04-17 10:20:00,18.84,18.86,18.83,18.86,55200.0,18.84,18.86,18.83,18.86,55200.0
2014-04-17 10:25:00,18.85,18.86,18.85,18.85,24100.0,18.85,18.86,18.85,18.85,24100.0
2014-04-17 10:30:00,18.85,18.87,18.84,18.86,56000.0,18.85,18.87,18.84,18.86,56000.0
2014-04-17 10:35:00,18.86,18.89,18.86,18.88,43300.0,18.86,18.89,18.86,18.88,43300.0
2014-04-17 10:40:00,18.88,18.89,18.87,18.87,164000.0,18.88,18.89,18.87,18.87,164000.0
2014-04-17 10:45:00,18.88,18.89,18.87,18.88,75000.0,18.88,18.89,18.87,18.88,75000.0
2014-04-17 10:50:00,18.88,18.89,18.87,18.88,69200.0,18.88,18.89,18.87,18.88,69200.0
2014-04-17 10:55:00,18.88,18.88,18.86,18.86,44500.0,18.88,18.88,18.86,18.86,44500.0
2014-04-17 11:00:00,18.87,18.87,18.86,18.87,54400.0,18.87,18.87,18.86,18.87,54400.0
2014-04-17 11:05:00,18.86,18.87,18.86,18.87,41700.0,18.86,18.87,18.86,18.87,41700.0
2014-04-17 11:10:00,18.86,18.87,18.85,18.87,54900.0,18.86,18.87,18.85,18.87,54900.0
2014-04-17 11:15:00,18.87,18.87,18.86,18.87,26700.0,18.87,18.87,18.86,18.87,26700.0
2014-04-17 11:20:00,18.87,18.89,18.86,18.89,58200.0,18.87,18.89,18.86,18.89,58200.0
2014-04-17 11:25:00,18.88,18.89,18.88,18.88,113400.0,18.88,18.89,18.88,18.88,113400.0
2014-04-17 11:30:00,18.88,18.9,18.88,18.89,39400.0,18.88,18.9,18.88,18.89,39400.0
2014-04-17 11:35:00,18.89,18.9,18.88,18.89,54600.0,18.89,18.9,18.88,18.89,54600.0
2014-04-17 11:40:00,18.89,18.9,18.89,18.9,23100.0,18.89,18.9,18.89,18.9,23100.0
2014-04-17 11:45:00,18.89,18.9,18.88,18.88,31200.0,18.89,18.9,18.88,18.88,31200.0
2014-04-17 11:50:00,18.88,18.89,18.87,18.88,30600.0,18.88,18.89,18.87,18.88,30600.0
2014-04-17 11:55:00,18.88,18.89,18.87,18.87,26000.0,18.88,18.89,18.87,18.87,26000.0
2014-04-17 12:00:00,18.87,18.88,18.87,18.87,22100.0,18.87,18.88,18.87,18.87,22100.0
2014-04-17 12:05:00,18.87,18.88,18.86,18.87,62600.0,18.87,18.88,18.86,18.87,62600.0
2014-04-17 12:10:00,18.88,18.88,18.86,18.87,18100.0,18.88,18.88,18.86,18.87,18100.0
2014-04-17 12:15:00,18.88,18.88,18.87,18.87,19600.0,18.88,18.88,18.87,18.87,19600.0
2014-04-17 12:20:00,18.88,18.88,18.86,18.87,44000.0,18.88,18.88,18.86,18.87,44000.0
2014-04-17 12:25:00,18.87,18.87,18.86,18.86,16200.0,18.87,18.87,18.86,18.86,16200.0
2014-04-17 12:30:00,18.86,18.87,18.85,18.86,59100.0,18.86,18.87,18.85,18.86,59100.0
2014-04-17 12:35:00,18.86,18.86,18.85,18.85,18700.0,18.86,18.86,18.85,18.85,18700.0
2014-04-17 12:40:00,18.86,18.87,18.85,18.86,42900.0,18.86,18.87,18.85,18.86,42900.0
2014-04-17 12:45:00,18.86,18.86,18.84,18.85,15100.0,18.86,18.86,18.84,18.85,15100.0
2014-04-17 12:50:00,18.84,18.85,18.82,18.84,75200.0,18.84,18.85,18.82,18.84,75200.0
2014-04-17 12:55:00,18.84,18.85,18.83,18.84,40100.0,18.84,18.85,18.83,18.84,40100.0
2014-04-17 13:00:00,18.85,18.85,18.84,18.85,19800.0,18.85,18.85,18.84,18.85,19800.0
2014-04-17 13:05:00,18.84,18.84,18.82,18.82,71300.0,18.84,18.84,18.82,18.82,71300.0
2014-04-17 13:10:00,18.82,18.86,18.82,18.85,81200.0,18.82,18.86,18.82,18.85,81200.0
2014-04-17 13:15:00,18.86,18.87,18.85,18.86,44300.0,18.86,18.87,18.85,18.86,44300.0
2014-04-17 13:20:00,18.86,18.86,18.84,18.86,37300.0,18.86,18.86,18.84,18.86,37300.0
2014-04-17 13:25:00,18.86,18.87,18.85,18.86,58200.0,18.86,18.87,18.85,18.86,58200.0
2014-04-17 13:30:00,18.86,18.87,18.84,18.85,32300.0,18.86,18.87,18.84,18.85,32300.0
2014-04-17 13:35:00,18.85,18.85,18.84,18.85,23300.0,18.85,18.85,18.84,18.85,23300.0
2014-04-17 13:40:00,18.85,18.86,18.84,18.85,16100.0,18.85,18.86,18.84,18.85,16100.0
2014-04-17 13:45:00,18.85,18.87,18.85,18.86,26600.0,18.85,18.87,18.85,18.86,26600.0
2014-04-17 13:50:00,18.86,18.86,18.85,18.85,31400.0,18.86,18.86,18.85,18.85,31400.0
2014-04-17 13:55:00,18.86,18.86,18.85,18.86,15400.0,18.86,18.86,18.85,18.86,15400.0
2014-04-17 14:00:00,18.86,18.86,18.84,18.84,47400.0,18.86,18.86,18.84,18.84,47400.0
2014-04-17 14:05:00,18.85,18.85,18.83,18.83,12200.0,18.85,18.85,18.83,18.83,12200.0
2014-04-17 14:10:00,18.84,18.84,18.83,18.84,54200.0,18.84,18.84,18.83,18.84,54200.0
2014-04-17 14:15:00,18.84,18.86,18.83,18.85,24500.0,18.84,18.86,18.83,18.85,24500.0
2014-04-17 14:20:00,18.85,18.85,18.84,18.84,11500.0,18.85,18.85,18.84,18.84,11500.0
2014-04-17 14:25:00,18.84,18.85,18.84,18.84,9900.0,18.84,18.85,18.84,18.84,9900.0
2014-04-17 14:30:00,18.84,18.85,18.83,18.85,8800.0,18.84,18.85,18.83,18.85,8800.0
2014-04-17 14:35:00,18.84,18.85,18.84,18.85,14900.0,18.84,18.85,18.84,18.85,14900.0
2014-04-17 14:40:00,18.84,18.87,18.84,18.87,37400.0,18.84,18.87,18.84,18.87,37400.0
2014-04-17 14:45:00,18.87,18.87,18.86,18.86,13000.0,18.87,18.87,18.86,18.86,13000.0
2014-04-17 14:50:00,18.86,18.88,18.86,18.86,29000.0,18.86,18.88,18.86,18.86,29000.0
2014-04-17 14:55:00,18.86,18.87,18.86,18.87,22200.0,18.86,18.87,18.86,18.87,22200.0
2014-04-17 15:00:00,18.87,18.87,18.85,18.86,13600.0,18.87,18.87,18.85,18.86,13600.0
2014-04-17 15:05:00,18.85,18.86,18.85,18.86,24800.0,18.85,18.86,18.85,18.86,24800.0
2014-04-17 15:10:00,18.85,18.86,18.85,18.86,19500.0,18.85,18.86,18.85,18.86,19500.0
2014-04-17 15:15:00,18.86,18.86,18.85,18.85,11800.0,18.86,18.86,18.85,18.85,11800.0
2014-04-17 15:20:00,18.86,18.87,18.85,18.87,41600.0,18.86,18.87,18.85,18.87,41600.0
2014-04-17 15:25:00,18.87,18.87,18.86,18.86,22500.0,18.87,18.87,18.86,18.86,22500.0
2014-04-17 15:30:00,18.87,18.87,18.85,18.86,41500.0,18.87,18.87,18.85,18.86,41500.0
2014-04-17 15:35:00,18.85,18.87,18.85,18.87,34000.0,18.85,18.87,18.85,18.87,34000.0
2014-04-17 15:40:00,18.86,18.87,18.86,18.87,19400.0,18.86,18.87,18.86,18.87,19400.0
2014-04-17 15:45:00,18.87,18.87,18.86,18.87,36700.0,18.87,18.87,18.86,18.87,36700.0
2014-04-17 15:50:00,18.87,18.89,18.87,18.88,165800.0,18.87,18.89,18.87,18.88,165800.0
2014-04-17 15:55:00,18.88,18.88,18.86,18.88,215000.0,18.88,18.88,18.86,18.88,215000.0
2014-04-21 09:30:00,18.66,18.68,18.65,18.68,301200.0,18.66,18.68,18.65,18.68,301200.0
2014-04-21 09:35:00,18.68,18.69,18.67,18.67,122800.0,18.68,18.69,18.67,18.67,122800.0
2014-04-21 09:40:00,18.68,18.68,18.65,18.66,129000.0,18.68,18.68,18.65,18.66,129000.0
2014-04-21 09:45:00,18.67,18.68,18.65,18.66,183000.0,18.67,18.68,18.65,18.66,183000.0
2014-04-21 09:50:00,18.65,18.66,18.63,18.65,111900.0,18.65,18.66,18.63,18.65,111900.0
2014-04-21 09:55:00,18.65,18.65,18.64,18.64,73400.0,18.65,18.65,18.64,18.64,73400.0
2014-04-21 10:00:00,18.65,18.66,18.64,18.65,82200.0,18.65,18.66,18.64,18.65,82200.0
2014-04-21 10:05:00,18.66,18.66,18.65,18.66,87600.0,18.66,18.66,18.65,18.66,87600.0
2014-04-21 10:10:00,18.66,18.66,18.63,18.63,76600.0,18.66,18.66,18.63,18.63,76600.0
2014-04-21 10:15:00,18.63,18.65,18.62,18.64,92900.0,18.63,18.65,18.62,18.64,92900.0
2014-04-21 10:20:00,18.63,18.64,18.62,18.64,97900.0,18.63,18.64,18.62,18.64,97900.0
2014-04-21 10:25:00,18.63,18.64,18.61,18.63,80300.0,18.63,18.64,18.61,18.63,80300.0
2014-04-21 10:30:00,18.63,18.63,18.62,18.63,42700.0,18.63,18.63,18.62,18.63,42700.0
2014-04-21 10:35:00,18.62,18.63,18.62,18.62,24800.0,18.62,18.63,18.62,18.62,24800.0
2014-04-21 10:40:00,18.62,18.64,18.61,18.63,85400.0,18.62,18.64,18.61,18.63,85400.0
2014-04-21 10:45:00,18.63,18.64,18.62,18.63,47900.0,18.63,18.64,18.62,18.63,47900.0
2014-04-21 10:50:00,18.63,18.65,18.62,18.64,38500.0,18.63,18.65,18.62,18.64,38500.0
2014-04-21 10:55:00,18.65,18.66,18.64,18.65,56800.0,18.65,18.66,18.64,18.65,56800.0
2014-04-21 11:00:00,18.66,18.66,18.64,18.64,80200.0,18.66,18.66,18.64,18.64,80200.0
2014-04-21 11:05:00,18.65,18.66,18.64,18.65,19500.0,18.65,18.66,18.64,18.65,19500.0
2014-04-21 11:10:00,18.65,18.66,18.65,18.65,17800.0,18.65,18.66,18.65,18.65,17800.0
2014-04-21 11:15:00,18.66,18.66,18.65,18.66,22200.0,18.66,18.66,18.65,18.66,22200.0
2014-04-21 11:20:00,18.65,18.66,18.65,18.65,12700.0,18.65,18.66,18.65,18.65,12700.0
2014-04-21 11:25:00,18.65,18.66,18.65,18.65,19900.0,18.65,18.66,18.65,18.65,19900.0
2014-04-21 11:30:00,18.66,18.66,18.65,18.65,14100.0,18.66,18.66,18.65,18.65,14100.0
2014-04-21 11:35:00,18.65,18.66,18.63,18.65,77800.0,18.65,18.66,18.63,18.65,77800.0
2014-04-21 11:40:00,18.64,18.65,18.64,18.65,16000.0,18.64,18.65,18.64,18.65,16000.0
2014-04-21 11:45:00,18.64,18.65,18.64,18.64,36300.0,18.64,18.65,18.64,18.64,36300.0
2014-04-21 11:50:00,18.64,18.65,18.62,18.62,39200.0,18.64,18.65,18.62,18.62,39200.0
2014-04-21 11:55:00,18.62,18.63,18.62,18.63,36200.0,18.62,18.63,18.62,18.63,36200.0
2014-04-21 12:00:00,18.62,18.63,18.62,18.63,15700.0,18.62,18.63,18.62,18.63,15700.0
2014-04-21 12:05:00,18.62,18.63,18.62,18.62,15700.0,18.62,18.63,18.62,18.62,15700.0
2014-04-21 12:10:00,18.63,18.63,18.62,18.63,32100.0,18.63,18.63,18.62,18.63,32100.0
2014-04-21 12:15:00,18.62,18.63,18.6,18.61,427900.0,18.62,18.63,18.6,18.61,427900.0
2014-04-21 12:20:00,18.62,18.62,18.61,18.61,135500.0,18.62,18.62,18.61,18.61,135500.0
2014-04-21 12:25:00,18.61,18.62,18.6,18.62,75700.0,18.61,18.62,18.6,18.62,75700.0
2014-04-21 12:30:00,18.62,18.62,18.61,18.61,67400.0,18.62,18.62,18.61,18.61,67400.0
2014-04-21 12:35:00,18.62,18.62,18.61,18.62,20800.0,18.62,18.62,18.61,18.62,20800.0
2014-04-21 12:40:00,18.62,18.63,18.62,18.62,39100.0,18.62,18.63,18.62,18.62,39100.0
2014-04-21 12:45:00,18.61,18.62,18.61,18.61,30200.0,18.61,18.62,18.61,18.61,30200.0
2014-04-21 12:50:00,18.61,18.62,18.61,18.62,31100.0,18.61,18.62,18.61,18.62,31100.0
2014-04-21 12:55:00,18.62,18.62,18.61,18.62,31700.0,18.62,18.62,18.61,18.62,31700.0
2014-04-21 13:00:00,18.62,18.62,18.61,18.62,17800.0,18.62,18.62,18.61,18.62,17800.0
2014-04-21 13:05:00,18.62,18.64,18.61,18.63,39600.0,18.62,18.64,18.61,18.63,39600.0
2014-04-21 13:10:00,18.63,18.64,18.63,18.63,53700.0,18.63,18.64,18.63,18.63,53700.0
2014-04-21 13:15:00,18.64,18.65,18.63,18.64,88600.0,18.64,18.65,18.63,18.64,88600.0
2014-04-21 13:20:00,18.64,18.65,18.62,18.62,48600.0,18.64,18.65,18.62,18.62,48600.0
2014-04-21 13:25:00,18.61,18.64,18.61,18.63,28500.0,18.61,18.64,18.61,18.63,28500.0
2014-04-21 13:30:00,18.62,18.63,18.62,18.62,5600.0,18.62,18.63,18.62,18.62,5600.0
2014-04-21 13:35:00,18.62,18.63,18.62,18.62,11800.0,18.62,18.63,18.62,18.62,11800.0
2014-04-21 13:40:00,18.63,18.63,18.62,18.63,22800.0,18.63,18.63,18.62,18.63,22800.0
2014-04-21 13:45:00,18.64,18.64,18.63,18.64,9900.0,18.64,18.64,18.63,18.64,9900.0
2014-04-21 13:50:00,18.64,18.64,18.63,18.63,9100.0,18.64,18.64,18.63,18.63,9100.0
2014-04-21 13:55:00,18.63,18.64,18.63,18.64,17700.0,18.63,18.64,18.63,18.64,17700.0
2014-04-21 14:00:00,18.64,18.64,18.63,18.63,15400.0,18.64,18.64,18.63,18.63,15400.0
2014-04-21 14:05:00,18.63,18.64,18.62,18.62,36200.0,18.63,18.64,18.62,18.62,36200.0
2014-04-21 14:10:00,18.62,18.64,18.62,18.64,14900.0,18.62,18.64,18.62,18.64,14900.0
2014-04-21 14:15:00,18.64,18.64,18.63,18.64,13200.0,18.64,18.64,18.63,18.64,13200.0
2014-04-21 14:20:00,18.64,18.64,18.63,18.63,18200.0,18.64,18.64,18.63,18.63,18200.0
2014-04-21 14:25:00,18.63,18.64,18.63,18.63,9400.0,18.63,18.64,18.63,18.63,9400.0
2014-04-21 14:30:00,18.64,18.64,18.63,18.63,10400.0,18.64,18.64,18.63,18.63,10400.0
2014-04-21 14:35:00,18.63,18.64,18.62,18.63,12700.0,18.63,18.64,18.62,18.63,12700.0
2014-04-21 14:40:00,18.62,18.64,18.62,18.63,19500.0,18.62,18.64,18.62,18.63,19500.0
2014-04-21 14:45:00,18.63,18.64,18.63,18.63,21500.0,18.63,18.64,18.63,18.63,21500.0
2014-04-21 14:50:00,18.64,18.64,18.63,18.63,27000.0,18.64,18.64,18.63,18.63,27000.0
2014-04-21 14:55:00,18.64,18.64,18.63,18.63,30900.0,18.64,18.64,18.63,18.63,30900.0
2014-04-21 15:00:00,18.63,18.64,18.62,18.63,16500.0,18.63,18.64,18.62,18.63,16500.0
2014-04-21 15:05:00,18.62,18.64,18.62,18.64,49700.0,18.62,18.64,18.62,18.64,49700.0
2014-04-21 15:10:00,18.64,18.64,18.63,18.64,42400.0,18.64,18.64,18.63,18.64,42400.0
2014-04-21 15:15:00,18.63,18.64,18.62,18.63,29200.0,18.63,18.64,18.62,18.63,29200.0
2014-04-21 15:20:00,18.63,18.63,18.62,18.63,30200.0,18.63,18.63,18.62,18.63,30200.0
2014-04-21 15:25:00,18.63,18.63,18.62,18.63,20200.0,18.63,18.63,18.62,18.63,20200.0
2014-04-21 15:30:00,18.63,18.64,18.63,18.64,17100.0,18.63,18.64,18.63,18.64,17100.0
2014-04-21 15:35:00,18.64,18.64,18.63,18.64,17300.0,18.64,18.64,18.63,18.64,17300.0
2014-04-21 15:40:00,18.64,18.65,18.63,18.64,108600.0,18.64,18.65,18.63,18.64,108600.0
2014-04-21 15:45:00,18.64,18.64,18.63,18.64,34300.0,18.64,18.64,18.63,18.64,34300.0
2014-04-21 15:50:00,18.64,18.65,18.63,18.65,63400.0,18.64,18.65,18.63,18.65,63400.0
2014-04-21 15:55:00,18.65,18.69,18.64,18.68,344000.0,18.65,18.69,18.64,18.68,344000.0
2014-04-22 09:30:00,18.68,18.69,18.67,18.68,149100.0,18.68,18.69,18.67,18.68,149100.0
2014-04-22 09:35:00,18.68,18.68,18.67,18.68,29400.0,18.68,18.68,18.67,18.68,29400.0
2014-04-22 09:40:00,18.68,18.69,18.67,18.68,134100.0,18.68,18.69,18.67,18.68,134100.0
2014-04-22 09:45:00,18.67,18.68,18.67,18.67,24000.0,18.67,18.68,18.67,18.67,24000.0
2014-04-22 09:50:00,18.68,18.69,18.67,18.69,76200.0,18.68,18.69,18.67,18.69,76200.0
2014-04-22 09:55:00,18.69,18.69,18.67,18.69,133300.0,18.69,18.69,18.67,18.69,133300.0
2014-04-22 10:00:00,18.69,18.69,18.66,18.66,115500.0,18.69,18.69,18.66,18.66,115500.0
2014-04-22 10:05:00,18.67,18.69,18.66,18.69,50400.0,18.67,18.69,18.66,18.69,50400.0
2014-04-22 10:10:00,18.68,18.69,18.67,18.67,23400.0,18.68,18.69,18.67,18.67,23400.0
2014-04-22 10:15:00,18.68,18.68,18.61,18.62,230800.0,18.68,18.68,18.61,18.62,230800.0
2014-04-22 10:20:00,18.62,18.64,18.6,18.61,219700.0,18.62,18.64,18.6,18.61,219700.0
2014-04-22 10:25:00,18.62,18.63,18.61,18.62,43800.0,18.62,18.63,18.61,18.62,43800.0
2014-04-22 10:30:00,18.61,18.62,18.6,18.62,77200.0,18.61,18.62,18.6,18.62,77200.0
2014-04-22 10:35:00,18.62,18.62,18.6,18.62,72800.0,18.62,18.62,18.6,18.62,72800.0
2014-04-22 10:40:00,18.62,18.62,18.6,18.6,87800.0,18.62,18.62,18.6,18.6,87800.0
2014-04-22 10:45:00,18.59,18.6,18.57,18.6,85300.0,18.59,18.6,18.57,18.6,85300.0
2014-04-22 10:50:00,18.6,18.64,18.6,18.63,58600.0,18.6,18.64,18.6,18.63,58600.0
2014-04-22 10:55:00,18.64,18.64,18.61,18.63,23400.0,18.64,18.64,18.61,18.63,23400.0
2014-04-22 11:00:00,18.62,18.63,18.61,18.63,25800.0,18.62,18.63,18.61,18.63,25800.0
2014-04-22 11:05:00,18.63,18.66,18.63,18.65,75900.0,18.63,18.66,18.63,18.65,75900.0
2014-04-22 11:10:00,18.65,18.67,18.64,18.67,49600.0,18.65,18.67,18.64,18.67,49600.0
2014-04-22 11:15:00,18.66,18.66,18.63,18.64,127300.0,18.66,18.66,18.63,18.64,127300.0
2014-04-22 11:20:00,18.64,18.65,18.63,18.65,64900.0,18.64,18.65,18.63,18.65,64900.0
2014-04-22 11:25:00,18.64,18.65,18.63,18.63,30000.0,18.64,18.65,18.63,18.63,30000.0
2014-04-22 11:30:00,18.63,18.64,18.62,18.63,26700.0,18.63,18.64,18.62,18.63,26700.0
2014-04-22 11:35:00,18.64,18.64,18.59,18.62,379800.0,18.64,18.64,18.59,18.62,379800.0
2014-04-22 11:40:00,18.62,18.64,18.62,18.63,45700.0,18.62,18.64,18.62,18.63,45700.0
2014-04-22 11:45:00,18.63,18.64,18.63,18.63,35900.0,18.63,18.64,18.63,18.63,35900.0
2014-04-22 11:50:00,18.64,18.65,18.63,18.65,56300.0,18.64,18.65,18.63,18.65,56300.0
2014-04-22 11:55:00,18.64,18.65,18.63,18.64,44800.0,18.64,18.65,18.63,18.64,44800.0
2014-04-22 12:00:00,18.63,18.65,18.63,18.64,53400.0,18.63,18.65,18.63,18.64,53400.0
2014-04-22 12:05:00,18.64,18.65,18.64,18.65,13200.0,18.64,18.65,18.64,18.65,13200.0
2014-04-22 12:10:00,18.65,18.65,18.64,18.65,25400.0,18.65,18.65,18.64,18.65,25400.0
2014-04-22 12:15:00,18.65,18.68,18.64,18.68,40600.0,18.65,18.68,18.64,18.68,40600.0
2014-04-22 12:20:00,18.67,18.7,18.67,18.67,57300.0,18.67,18.7,18.67,18.67,57300.0
2014-04-22 12:25:00,18.68,18.69,18.67,18.68,41100.0,18.68,18.69,18.67,18.68,41100.0
2014-04-22 12:30:00,18.68,18.68,18.67,18.68,8200.0,18.68,18.68,18.67,18.68,8200.0
2014-04-22 12:35:00,18.68,18.68,18.67,18.67,43700.0,18.68,18.68,18.67,18.67,43700.0
2014-04-22 12:40:00,18.67,18.68,18.66,18.67,69600.0,18.67,18.68,18.66,18.67,69600.0
2014-04-22 12:45:00,18.67,18.68,18.66,18.68,12800.0,18.67,18.68,18.66,18.68,12800.0
2014-04-22 12:50:00,18.68,18.68,18.66,18.66,13700.0,18.68,18.68,18.66,18.66,13700.0
2014-04-22 12:55:00,18.67,18.67,18.66,18.66,27800.0,18.67,18.67,18.66,18.66,27800.0
2014-04-22 13:00:00,18.66,18.66,18.64,18.65,68700.0,18.66,18.66,18.64,18.65,68700.0
2014-04-22 13:05:00,18.66,18.66,18.63,18.63,13400.0,18.66,18.66,18.63,18.63,13400.0
2014-04-22 13:10:00,18.63,18.65,18.63,18.64,25400.0,18.63,18.65,18.63,18.64,25400.0
2014-04-22 13:15:00,18.64,18.64,18.62,18.64,24800.0,18.64,18.64,18.62,18.64,24800.0
2014-04-22 13:20:00,18.63,18.64,18.62,18.62,14300.0,18.63,18.64,18.62,18.62,14300.0
2014-04-22 13:25:00,18.63,18.64,18.62,18.64,31900.0,18.63,18.64,18.62,18.64,31900.0
2014-04-22 13:30:00,18.63,18.65,18.63,18.65,22700.0,18.63,18.65,18.63,18.65,22700.0
2014-04-22 13:35:00,18.65,18.65,18.63,18.63,31500.0,18.65,18.65,18.63,18.63,31500.0
2014-04-22 13:40:00,18.64,18.65,18.64,18.64,6600.0,18.64,18.65,18.64,18.64,6600.0
2014-04-22 13:45:00,18.65,18.65,18.64,18.65,18200.0,18.65,18.65,18.64,18.65,18200.0
2014-04-22 13:50:00,18.64,18.65,18.64,18.64,7400.0,18.64,18.65,18.64,18.64,7400.0
2014-04-22 13:55:00,18.65,18.66,18.64,18.64,18500.0,18.65,18.66,18.64,18.64,18500.0
2014-04-22 14:00:00,18.64,18.65,18.64,18.64,14000.0,18.64,18.65,18.64,18.64,14000.0
2014-04-22 14:05:00,18.64,18.65,18.64,18.65,10200.0,18.64,18.65,18.64,18.65,10200.0
2014-04-22 14:10:00,18.66,18.66,18.65,18.65,23100.0,18.66,18.66,18.65,18.65,23100.0
2014-04-22 14:15:00,18.65,18.67,18.65,18.67,14800.0,18.65,18.67,18.65,18.67,14800.0
2014-04-22 14:20:00,18.67,18.68,18.66,18.68,25600.0,18.67,18.68,18.66,18.68,25600.0
2014-04-22 14:25:00,18.67,18.68,18.67,18.68,23600.0,18.67,18.68,18.67,18.68,23600.0
2014-04-22 14:30:00,18.67,18.68,18.67,18.67,23700.0,18.67,18.68,18.67,18.67,23700.0
2014-04-22 14:35:00,18.68,18.68,18.66,18.66,59400.0,18.68,18.68,18.66,18.66,59400.0
2014-04-22 14:40:00,18.66,18.67,18.66,18.67,15700.0,18.66,18.67,18.66,18.67,15700.0
2014-04-22 14:45:00,18.66,18.67,18.66,18.67,27500.0,18.66,18.67,18.66,18.67,27500.0
2014-04-22 14:50:00,18.67,18.67,18.66,18.67,4300.0,18.67,18.67,18.66,18.67,4300.0
2014-04-22 14:55:00,18.67,18.67,18.66,18.67,7300.0,18.67,18.67,18.66,18.67,7300.0
2014-04-22 15:00:00,18.67,18.67,18.66,18.67,19400.0,18.67,18.67,18.66,18.67,19400.0
2014-04-22 15:05:00,18.67,18.67,18.66,18.67,19200.0,18.67,18.67,18.66,18.67,19200.0
2014-04-22 15:10:00,18.67,18.67,18.66,18.67,27800.0,18.67,18.67,18.66,18.67,27800.0
2014-04-22 15:15:00,18.67,18.68,18.66,18.68,31300.0,18.67,18.68,18.66,18.68,31300.0
2014-04-22 15:20:00,18.68,18.68,18.67,18.68,15600.0,18.68,18.68,18.67,18.68,15600.0
2014-04-22 15:25:00,18.68,18.68,18.67,18.68,19900.0,18.68,18.68,18.67,18.68,19900.0
2014-04-22 15:30:00,18.68,18.69,18.68,18.69,48800.0,18.68,18.69,18.68,18.69,48800.0
2014-04-22 15:35:00,18.69,18.69,18.68,18.68,70500.0,18.69,18.69,18.68,18.68,70500.0
2014-04-22 15:40:00,18.69,18.69,18.68,18.68,53600.0,18.69,18.69,18.68,18.68,53600.0
2014-04-22 15:45:00,18.69,18.7,18.68,18.7,49100.0,18.69,18.7,18.68,18.7,49100.0
2014-04-22 15:50:00,18.7,18.72,18.69,18.71,108700.0,18.7,18.72,18.69,18.71,108700.0
2014-04-22 15:55:00,18.71,18.71,18.7,18.7,148100.0,18.71,18.71,18.7,18.7,148100.0
2014-04-23 09:30:00,18.7,18.7,18.69,18.7,115100.0,18.7,18.7,18.69,18.7,115100.0
2014-04-23 09:35:00,18.7,18.73,18.69,18.71,68400.0,18.7,18.73,18.69,18.71,68400.0
2014-04-23 09:40:00,18.71,18.72,18.7,18.71,76000.0,18.71,18.72,18.7,18.71,76000.0
2014-04-23 09:45:00,18.71,18.72,18.7,18.71,32500.0,18.71,18.72,18.7,18.71,32500.0
2014-04-23 09:50:00,18.71,18.72,18.7,18.71,43700.0,18.71,18.72,18.7,18.71,43700.0
2014-04-23 09:55:00,18.7,18.71,18.69,18.7,31300.0,18.7,18.71,18.69,18.7,31300.0
2014-04-23 10:00:00,18.7,18.75,18.7,18.71,170200.0,18.7,18.75,18.7,18.71,170200.0
2014-04-23 10:05:00,18.71,18.72,18.7,18.72,24600.0,18.71,18.72,18.7,18.72,24600.0
2014-04-23 10:10:00,18.71,18.71,18.68,18.69,39500.0,18.71,18.71,18.68,18.69,39500.0
2014-04-23 10:15:00,18.68,18.69,18.67,18.67,76600.0,18.68,18.69,18.67,18.67,76600.0
2014-04-23 10:20:00,18.67,18.69,18.67,18.68,57900.0,18.67,18.69,18.67,18.68,57900.0
2014-04-23 10:25:00,18.68,18.69,18.66,18.68,185800.0,18.68,18.69,18.66,18.68,185800.0
2014-04-23 10:30:00,18.68,18.69,18.66,18.68,85800.0,18.68,18.69,18.66,18.68,85800.0
2014-04-23 10:35:00,18.68,18.68,18.67,18.68,22300.0,18.68,18.68,18.67,18.68,22300.0
2014-04-23 10:40:00,18.67,18.68,18.67,18.68,9000.0,18.67,18.68,18.67,18.68,9000.0
2014-04-23 10:45:00,18.68,18.69,18.68,18.69,68000.0,18.68,18.69,18.68,18.69,68000.0
2014-04-23 10:50:00,18.69,18.69,18.68,18.69,6100.0,18.69,18.69,18.68,18.69,6100.0
2014-04-23 10:55:00,18.68,18.69,18.68,18.68,16200.0,18.68,18.69,18.68,18.68,16200.0
2014-04-23 11:00:00,18.68,18.69,18.68,18.68,31700.0,18.68,18.69,18.68,18.68,31700.0
2014-04-23 11:05:00,18.69,18.69,18.68,18.69,10200.0,18.69,18.69,18.68,18.69,10200.0
2014-04-23 11:10:00,18.68,18.7,18.68,18.7,50500.0,18.68,18.7,18.68,18.7,50500.0
2014-04-23 11:15:00,18.7,18.7,18.69,18.69,54600.0,18.7,18.7,18.69,18.69,54600.0
2014-04-23 11:20:00,18.69,18.7,18.69,18.7,25300.0,18.69,18.7,18.69,18.7,25300.0
2014-04-23 11:25:00,18.69,18.7,18.69,18.69,33200.0,18.69,18.7,18.69,18.69,33200.0
2014-04-23 11:30:00,18.7,18.7,18.69,18.69,30300.0,18.7,18.7,18.69,18.69,30300.0
2014-04-23 11:35:00,18.7,18.7,18.69,18.69,42800.0,18.7,18.7,18.69,18.69,42800.0
2014-04-23 11:40:00,18.69,18.7,18.69,18.69,53500.0,18.69,18.7,18.69,18.69,53500.0
2014-04-23 11:45:00,18.7,18.7,18.68,18.68,52100.0,18.7,18.7,18.68,18.68,52100.0
2014-04-23 11:50:00,18.69,18.69,18.68,18.68,87900.0,18.69,18.69,18.68,18.68,87900.0
2014-04-23 11:55:00,18.69,18.69,18.68,18.69,86600.0,18.69,18.69,18.68,18.69,86600.0
2014-04-23 12:00:00,18.69,18.7,18.68,18.7,37900.0,18.69,18.7,18.68,18.7,37900.0
2014-04-23 12:05:00,18.69,18.7,18.69,18.69,16500.0,18.69,18.7,18.69,18.69,16500.0
2014-04-23 12:10:00,18.69,18.7,18.69,18.69,7200.0,18.69,18.7,18.69,18.69,7200.0
2014-04-23 12:15:00,18.69,18.7,18.68,18.69,23300.0,18.69,18.7,18.68,18.69,23300.0
2014-04-23 12:20:00,18.69,18.69,18.68,18.69,66300.0,18.69,18.69,18.68,18.69,66300.0
2014-04-23 12:25:00,18.68,18.68,18.67,18.68,145900.0,18.68,18.68,18.67,18.68,145900.0
2014-04-23 12:30:00,18.68,18.68,18.67,18.68,20300.0,18.68,18.68,18.67,18.68,20300.0
2014-04-23 12:35:00,18.67,18.68,18.67,18.68,10200.0,18.67,18.68,18.67,18.68,10200.0
2014-04-23 12:40:00,18.67,18.68,18.67,18.68,5400.0,18.67,18.68,18.67,18.68,5400.0
2014-04-23 12:45:00,18.68,18.69,18.67,18.68,21000.0,18.68,18.69,18.67,18.68,21000.0
2014-04-23 12:50:00,18.68,18.69,18.68,18.69,2300.0,18.68,18.69,18.68,18.69,2300.0
2014-04-23 12:55:00,18.69,18.69,18.68,18.69,24700.0,18.69,18.69,18.68,18.69,24700.0
2014-04-23 13:00:00,18.69,18.69,18.68,18.68,88900.0,18.69,18.69,18.68,18.68,88900.0
2014-04-23 13:05:00,18.67,18.69,18.67,18.68,14300.0,18.67,18.69,18.67,18.68,14300.0
2014-04-23 13:10:00,18.68,18.69,18.68,18.68,8800.0,18.68,18.69,18.68,18.68,8800.0
2014-04-23 13:15:00,18.69,18.7,18.68,18.69,107900.0,18.69,18.7,18.68,18.69,107900.0
2014-04-23 13:20:00,18.69,18.7,18.68,18.69,117600.0,18.69,18.7,18.68,18.69,117600.0
2014-04-23 13:25:00,18.7,18.7,18.69,18.69,76600.0,18.7,18.7,18.69,18.69,76600.0
2014-04-23 13:30:00,18.7,18.7,18.69,18.69,12800.0,18.7,18.7,18.69,18.69,12800.0
2014-04-23 13:35:00,18.69,18.69,18.68,18.68,13900.0,18.69,18.69,18.68,18.68,13900.0
2014-04-23 13:40:00,18.68,18.7,18.68,18.69,44200.0,18.68,18.7,18.68,18.69,44200.0
2014-04-23 13:45:00,18.7,18.7,18.69,18.7,9800.0,18.7,18.7,18.69,18.7,9800.0
2014-04-23 13:50:00,18.69,18.69,18.68,18.68,30200.0,18.69,18.69,18.68,18.68,30200.0
2014-04-23 13:55:00,18.69,18.69,18.68,18.68,6400.0,18.69,18.69,18.68,18.68,6400.0
2014-04-23 14:00:00,18.68,18.69,18.68,18.68,22500.0,18.68,18.69,18.68,18.68,22500.0
2014-04-23 14:05:00,18.68,18.7,18.68,18.69,26600.0,18.68,18.7,18.68,18.69,26600.0
2014-04-23 14:10:00,18.69,18.69,18.68,18.68,6900.0,18.69,18.69,18.68,18.68,6900.0
2014-04-23 14:15:00,18.69,18.69,18.68,18.69,25000.0,18.69,18.69,18.68,18.69,25000.0
2014-04-23 14:20:00,18.69,18.69,18.68,18.69,31700.0,18.69,18.69,18.68,18.69,31700.0
2014-04-23 14:25:00,18.68,18.69,18.67,18.68,30700.0,18.68,18.69,18.67,18.68,30700.0
2014-04-23 14:30:00,18.68,18.69,18.68,18.68,9400.0,18.68,18.69,18.68,18.68,9400.0
2014-04-23 14:35:00,18.69,18.69,18.68,18.69,11500.0,18.69,18.69,18.68,18.69,11500.0
2014-04-23 14:40:00,18.69,18.69,18.68,18.69,12300.0,18.69,18.69,18.68,18.69,12300.0
2014-04-23 14:45:00,18.69,18.69,18.68,18.69,12600.0,18.69,18.69,18.68,18.69,12600.0
2014-04-23 14:50:00,18.69,18.69,18.68,18.69,10600.0,18.69,18.69,18.68,18.69,10600.0
2014-04-23 14:55:00,18.69,18.7,18.68,18.69,5300.0,18.69,18.7,18.68,18.69,5300.0
2014-04-23 15:00:00,18.69,18.7,18.69,18.7,9300.0,18.69,18.7,18.69,18.7,9300.0
2014-04-23 15:05:00,18.69,18.71,18.69,18.7,29200.0,18.69,18.71,18.69,18.7,29200.0
2014-04-23 15:10:00,18.71,18.71,18.7,18.7,26500.0,18.71,18.71,18.7,18.7,26500.0
2014-04-23 15:15:00,18.71,18.71,18.69,18.7,50900.0,18.71,18.71,18.69,18.7,50900.0
2014-04-23 15:20:00,18.7,18.7,18.69,18.7,5700.0,18.7,18.7,18.69,18.7,5700.0
2014-04-23 15:25:00,18.7,18.71,18.69,18.71,13000.0,18.7,18.71,18.69,18.71,13000.0
2014-04-23 15:30:00,18.71,18.71,18.69,18.69,25200.0,18.71,18.71,18.69,18.69,25200.0
2014-04-23 15:35:00,18.69,18.7,18.69,18.69,15200.0,18.69,18.7,18.69,18.69,15200.0
2014-04-23 15:40:00,18.69,18.7,18.68,18.69,53100.0,18.69,18.7,18.68,18.69,53100.0
2014-04-23 15:45:00,18.68,18.69,18.68,18.69,22500.0,18.68,18.69,18.68,18.69,22500.0
2014-04-23 15:50:00,18.69,18.7,18.68,18.7,65100.0,18.69,18.7,18.68,18.7,65100.0
2014-04-23 15:55:00,18.7,18.7,18.68,18.68,136800.0,18.7,18.7,18.68,18.68,136800.0
2014-04-24 09:30:00,18.58,18.59,18.57,18.58,517800.0,18.58,18.59,18.57,18.58,517800.0
2014-04-24 09:35:00,18.58,18.71,18.58,18.69,421900.0,18.58,18.71,18.58,18.69,421900.0
2014-04-24 09:40:00,18.69,18.74,18.69,18.74,294900.0,18.69,18.74,18.69,18.74,294900.0
2014-04-24 09:45:00,18.74,19.14,18.74,18.99,2454200.0,18.74,19.14,18.74,18.99,2454200.0
2014-04-24 09:50:00,18.99,19.0,18.88,18.97,730000.0,18.99,19.0,18.88,18.97,730000.0
2014-04-24 09:55:00,18.96,18.98,18.91,18.95,422300.0,18.96,18.98,18.91,18.95,422300.0
2014-04-24 10:00:00,18.95,19.02,18.93,18.95,200200.0,18.95,19.02,18.93,18.95,200200.0
2014-04-24 10:05:00,18.95,19.03,18.95,18.99,370600.0,18.95,19.03,18.95,18.99,370600.0
2014-04-24 10:10:00,19.0,19.0,18.96,18.96,171300.0,19.0,19.0,18.96,18.96,171300.0
2014-04-24 10:15:00,18.97,18.98,18.93,18.97,237000.0,18.97,18.98,18.93,18.97,237000.0
2014-04-24 10:20:00,18.97,18.97,18.94,18.95,125500.0,18.97,18.97,18.94,18.95,125500.0
2014-04-24 10:25:00,18.95,18.95,18.89,18.9,160600.0,18.95,18.95,18.89,18.9,160600.0
2014-04-24 10:30:00,18.9,18.92,18.87,18.92,220300.0,18.9,18.92,18.87,18.92,220300.0
2014-04-24 10:35:00,18.91,18.91,18.82,18.84,219200.0,18.91,18.91,18.82,18.84,219200.0
2014-04-24 10:40:00,18.84,18.87,18.83,18.87,180200.0,18.84,18.87,18.83,18.87,180200.0
2014-04-24 10:45:00,18.87,18.88,18.85,18.87,90400.0,18.87,18.88,18.85,18.87,90400.0
2014-04-24 10:50:00,18.87,18.88,18.86,18.88,49000.0,18.87,18.88,18.86,18.88,49000.0
2014-04-24 10:55:00,18.87,18.88,18.86,18.87,14200.0,18.87,18.88,18.86,18.87,14200.0
2014-04-24 11:00:00,18.87,18.92,18.87,18.9,131400.0,18.87,18.92,18.87,18.9,131400.0
2014-04-24 11:05:00,18.9,18.9,18.88,18.89,59000.0,18.9,18.9,18.88,18.89,59000.0
2014-04-24 11:10:00,18.89,18.9,18.86,18.87,51800.0,18.89,18.9,18.86,18.87,51800.0
2014-04-24 11:15:00,18.87,18.89,18.87,18.87,16900.0,18.87,18.89,18.87,18.87,16900.0
2014-04-24 11:20:00,18.87,18.88,18.85,18.86,66400.0,18.87,18.88,18.85,18.86,66400.0
2014-04-24 11:25:00,18.87,18.91,18.86,18.88,123400.0,18.87,18.91,18.86,18.88,123400.0
2014-04-24 11:30:00,18.89,18.89,18.85,18.87,135700.0,18.89,18.89,18.85,18.87,135700.0
2014-04-24 11:35:00,18.87,18.87,18.84,18.86,23200.0,18.87,18.87,18.84,18.86,23200.0
2014-04-24 11:40:00,18.86,18.88,18.86,18.87,25200.0,18.86,18.88,18.86,18.87,25200.0
2014-04-24 11:45:00,18.87,18.89,18.87,18.88,38100.0,18.87,18.89,18.87,18.88,38100.0
2014-04-24 11:50:00,18.88,18.89,18.87,18.88,61300.0,18.88,18.89,18.87,18.88,61300.0
2014-04-24 11:55:00,18.88,18.89,18.88,18.89,23200.0,18.88,18.89,18.88,18.89,23200.0
2014-04-24 12:00:00,18.89,18.89,18.87,18.87,47300.0,18.89,18.89,18.87,18.87,47300.0
2014-04-24 12:05:00,18.88,18.89,18.87,18.87,33600.0,18.88,18.89,18.87,18.87,33600.0
2014-04-24 12:10:00,18.88,18.88,18.87,18.88,25500.0,18.88,18.88,18.87,18.88,25500.0
2014-04-24 12:15:00,18.88,18.88,18.86,18.87,109600.0,18.88,18.88,18.86,18.87,109600.0
2014-04-24 12:20:00,18.87,18.87,18.85,18.86,53900.0,18.87,18.87,18.85,18.86,53900.0
2014-04-24 12:25:00,18.86,18.87,18.85,18.87,38300.0,18.86,18.87,18.85,18.87,38300.0
2014-04-24 12:30:00,18.87,18.89,18.87,18.89,40100.0,18.87,18.89,18.87,18.89,40100.0
2014-04-24 12:35:00,18.89,18.9,18.88,18.9,59200.0,18.89,18.9,18.88,18.9,59200.0
2014-04-24 12:40:00,18.9,18.9,18.88,18.89,15200.0,18.9,18.9,18.88,18.89,15200.0
2014-04-24 12:45:00,18.89,18.89,18.88,18.88,10800.0,18.89,18.89,18.88,18.88,10800.0
2014-04-24 12:50:00,18.88,18.9,18.88,18.89,21800.0,18.88,18.9,18.88,18.89,21800.0
2014-04-24 12:55:00,18.89,18.9,18.88,18.88,16400.0,18.89,18.9,18.88,18.88,16400.0
2014-04-24 13:00:00,18.89,18.9,18.89,18.89,18900.0,18.89,18.9,18.89,18.89,18900.0
2014-04-24 13:05:00,18.9,18.93,18.9,18.93,43500.0,18.9,18.93,18.9,18.93,43500.0
2014-04-24 13:10:00,18.93,18.94,18.91,18.91,54900.0,18.93,18.94,18.91,18.91,54900.0
2014-04-24 13:15:00,18.92,18.93,18.91,18.91,23600.0,18.92,18.93,18.91,18.91,23600.0
2014-04-24 13:20:00,18.92,18.94,18.91,18.94,22100.0,18.92,18.94,18.91,18.94,22100.0
2014-04-24 13:25:00,18.93,18.93,18.91,18.91,30800.0,18.93,18.93,18.91,18.91,30800.0
2014-04-24 13:30:00,18.91,18.93,18.91,18.92,31400.0,18.91,18.93,18.91,18.92,31400.0
2014-04-24 13:35:00,18.93,18.93,18.92,18.93,10900.0,18.93,18.93,18.92,18.93,10900.0
2014-04-24 13:40:00,18.94,18.94,18.93,18.94,24700.0,18.94,18.94,18.93,18.94,24700.0
2014-04-24 13:45:00,18.94,18.94,18.93,18.94,22500.0,18.94,18.94,18.93,18.94,22500.0
2014-04-24 13:50:00,18.94,18.94,18.93,18.94,14500.0,18.94,18.94,18.93,18.94,14500.0
2014-04-24 13:55:00,18.94,18.94,18.92,18.92,58700.0,18.94,18.94,18.92,18.92,58700.0
2014-04-24 14:00:00,18.92,18.92,18.9,18.91,40800.0,18.92,18.92,18.9,18.91,40800.0
2014-04-24 14:05:00,18.91,18.92,18.91,18.92,34800.0,18.91,18.92,18.91,18.92,34800.0
2014-04-24 14:10:00,18.92,18.93,18.91,18.93,59700.0,18.92,18.93,18.91,18.93,59700.0
2014-04-24 14:15:00,18.93,18.93,18.92,18.92,18100.0,18.93,18.93,18.92,18.92,18100.0
2014-04-24 14:20:00,18.93,18.93,18.92,18.93,14900.0,18.93,18.93,18.92,18.93,14900.0
2014-04-24 14:25:00,18.93,18.93,18.92,18.93,50200.0,18.93,18.93,18.92,18.93,50200.0
2014-04-24 14:30:00,18.93,18.94,18.92,18.93,53800.0,18.93,18.94,18.92,18.93,53800.0
2014-04-24 14:35:00,18.93,18.93,18.92,18.93,15300.0,18.93,18.93,18.92,18.93,15300.0
2014-04-24 14:40:00,18.92,18.93,18.92,18.92,21600.0,18.92,18.93,18.92,18.92,21600.0
2014-04-24 14:45:00,18.93,18.93,18.92,18.92,19800.0,18.93,18.93,18.92,18.92,19800.0
2014-04-24 14:50:00,18.93,18.93,18.92,18.93,28200.0,18.93,18.93,18.92,18.93,28200.0
2014-04-24 14:55:00,18.92,18.93,18.92,18.93,18400.0,18.92,18.93,18.92,18.93,18400.0
2014-04-24 15:00:00,18.92,18.93,18.91,18.92,36900.0,18.92,18.93,18.91,18.92,36900.0
2014-04-24 15:05:00,18.92,18.93,18.91,18.93,19900.0,18.92,18.93,18.91,18.93,19900.0
2014-04-24 15:10:00,18.92,18.93,18.92,18.93,48900.0,18.92,18.93,18.92,18.93,48900.0
2014-04-24 15:15:00,18.92,18.93,18.92,18.93,39900.0,18.92,18.93,18.92,18.93,39900.0
2014-04-24 15:20:00,18.93,18.93,18.92,18.93,11900.0,18.93,18.93,18.92,18.93,11900.0
2014-04-24 15:25:00,18.92,18.93,18.92,18.92,25200.0,18.92,18.93,18.92,18.92,25200.0
2014-04-24 15:30:00,18.92,18.93,18.9,18.91,38900.0,18.92,18.93,18.9,18.91,38900.0
2014-04-24 15:35:00,18.91,18.91,18.9,18.91,36400.0,18.91,18.91,18.9,18.91,36400.0
2014-04-24 15:40:00,18.91,18.91,18.9,18.91,22700.0,18.91,18.91,18.9,18.91,22700.0
2014-04-24 15:45:00,18.91,18.91,18.9,18.91,80200.0,18.91,18.91,18.9,18.91,80200.0
2014-04-24 15:50:00,18.91,18.92,18.9,18.92,97000.0,18.91,18.92,18.9,18.92,97000.0
2014-04-24 15:55:00,18.91,18.94,18.9,18.9,492700.0,18.91,18.94,18.9,18.9,492700.0
2014-04-25 09:30:00,18.98,18.98,18.96,18.97,110700.0,18.98,18.98,18.96,18.97,110700.0
2014-04-25 09:35:00,18.98,19.0,18.98,19.0,99300.0,18.98,19.0,18.98,19.0,99300.0
2014-04-25 09:40:00,19.0,19.02,18.99,19.0,213700.0,19.0,19.02,18.99,19.0,213700.0
2014-04-25 09:45:00,18.99,19.0,18.98,19.0,74100.0,18.99,19.0,18.98,19.0,74100.0
2014-04-25 09:50:00,19.0,19.01,18.99,19.01,79400.0,19.0,19.01,18.99,19.01,79400.0
2014-04-25 09:55:00,19.0,19.01,18.98,19.01,117000.0,19.0,19.01,18.98,19.01,117000.0
2014-04-25 10:00:00,19.0,19.01,18.98,18.99,59800.0,19.0,19.01,18.98,18.99,59800.0
2014-04-25 10:05:00,19.0,19.0,18.99,18.99,56000.0,19.0,19.0,18.99,18.99,56000.0
2014-04-25 10:10:00,18.99,19.02,18.99,19.0,164200.0,18.99,19.02,18.99,19.0,164200.0
2014-04-25 10:15:00,18.99,19.02,18.99,19.01,74200.0,18.99,19.02,18.99,19.01,74200.0
2014-04-25 10:20:00,19.01,19.03,19.0,19.02,63700.0,19.01,19.03,19.0,19.02,63700.0
2014-04-25 10:25:00,19.01,19.03,19.0,19.02,44200.0,19.01,19.03,19.0,19.02,44200.0
2014-04-25 10:30:00,19.01,19.02,18.98,18.99,269800.0,19.01,19.02,18.98,18.99,269800.0
2014-04-25 10:35:00,19.0,19.0,18.99,18.99,70100.0,19.0,19.0,18.99,18.99,70100.0
2014-04-25 10:40:00,18.99,18.99,18.96,18.96,75300.0,18.99,18.99,18.96,18.96,75300.0
2014-04-25 10:45:00,18.97,18.97,18.92,18.95,97000.0,18.97,18.97,18.92,18.95,97000.0
2014-04-25 10:50:00,18.94,18.96,18.94,18.95,25200.0,18.94,18.96,18.94,18.95,25200.0
2014-04-25 10:55:00,18.94,18.95,18.93,18.94,22500.0,18.94,18.95,18.93,18.94,22500.0
2014-04-25 11:00:00,18.94,18.95,18.94,18.95,29000.0,18.94,18.95,18.94,18.95,29000.0
2014-04-25 11:05:00,18.94,18.95,18.91,18.91,36700.0,18.94,18.95,18.91,18.91,36700.0
2014-04-25 11:10:00,18.91,18.93,18.91,18.92,64100.0,18.91,18.93,18.91,18.92,64100.0
2014-04-25 11:15:00,18.93,18.95,18.92,18.93,59200.0,18.93,18.95,18.92,18.93,59200.0
2014-04-25 11:20:00,18.93,18.94,18.91,18.94,56000.0,18.93,18.94,18.91,18.94,56000.0
2014-04-25 11:25:00,18.93,18.94,18.91,18.92,87600.0,18.93,18.94,18.91,18.92,87600.0
2014-04-25 11:30:00,18.92,18.93,18.91,18.93,65800.0,18.92,18.93,18.91,18.93,65800.0
2014-04-25 11:35:00,18.93,18.93,18.91,18.92,94700.0,18.93,18.93,18.91,18.92,94700.0
2014-04-25 11:40:00,18.91,18.92,18.89,18.9,138000.0,18.91,18.92,18.89,18.9,138000.0
2014-04-25 11:45:00,18.9,18.91,18.9,18.91,32100.0,18.9,18.91,18.9,18.91,32100.0
2014-04-25 11:50:00,18.91,18.92,18.9,18.91,44100.0,18.91,18.92,18.9,18.91,44100.0
2014-04-25 11:55:00,18.91,18.92,18.9,18.92,32000.0,18.91,18.92,18.9,18.92,32000.0
2014-04-25 12:00:00,18.91,18.93,18.9,18.93,38100.0,18.91,18.93,18.9,18.93,38100.0
2014-04-25 12:05:00,18.92,18.93,18.91,18.91,33300.0,18.92,18.93,18.91,18.91,33300.0
2014-04-25 12:10:00,18.9,18.9,18.87,18.88,227200.0,18.9,18.9,18.87,18.88,227200.0
2014-04-25 12:15:00,18.89,18.9,18.88,18.89,48000.0,18.89,18.9,18.88,18.89,48000.0
2014-04-25 12:20:00,18.9,18.91,18.89,18.9,17700.0,18.9,18.91,18.89,18.9,17700.0
2014-04-25 12:25:00,18.9,18.91,18.89,18.9,45500.0,18.9,18.91,18.89,18.9,45500.0
2014-04-25 12:30:00,18.91,18.92,18.9,18.92,15200.0,18.91,18.92,18.9,18.92,15200.0
2014-04-25 12:35:00,18.92,18.92,18.91,18.91,9100.0,18.92,18.92,18.91,18.91,9100.0
2014-04-25 12:40:00,18.91,18.92,18.91,18.92,19800.0,18.91,18.92,18.91,18.92,19800.0
2014-04-25 12:45:00,18.92,18.93,18.91,18.93,18200.0,18.92,18.93,18.91,18.93,18200.0
2014-04-25 12:50:00,18.92,18.94,18.92,18.92,105300.0,18.92,18.94,18.92,18.92,105300.0
2014-04-25 12:55:00,18.93,18.93,18.92,18.92,7500.0,18.93,18.93,18.92,18.92,7500.0
2014-04-25 13:00:00,18.93,18.94,18.92,18.93,189500.0,18.93,18.94,18.92,18.93,189500.0
2014-04-25 13:05:00,18.93,18.94,18.92,18.93,63800.0,18.93,18.94,18.92,18.93,63800.0
2014-04-25 13:10:00,18.93,18.93,18.92,18.93,25400.0,18.93,18.93,18.92,18.93,25400.0
2014-04-25 13:15:00,18.93,18.93,18.92,18.93,13400.0,18.93,18.93,18.92,18.93,13400.0
2014-04-25 13:20:00,18.92,18.94,18.92,18.93,53700.0,18.92,18.94,18.92,18.93,53700.0
2014-04-25 13:25:00,18.94,18.94,18.92,18.92,55100.0,18.94,18.94,18.92,18.92,55100.0
2014-04-25 13:30:00,18.92,18.92,18.91,18.91,42200.0,18.92,18.92,18.91,18.91,42200.0
2014-04-25 13:35:00,18.92,18.92,18.91,18.91,9500.0,18.92,18.92,18.91,18.91,9500.0
2014-04-25 13:40:00,18.91,18.92,18.91,18.92,23300.0,18.91,18.92,18.91,18.92,23300.0
2014-04-25 13:45:00,18.91,18.92,18.91,18.91,35600.0,18.91,18.92,18.91,18.91,35600.0
2014-04-25 13:50:00,18.91,18.92,18.91,18.92,68800.0,18.91,18.92,18.91,18.92,68800.0
2014-04-25 13:55:00,18.91,18.92,18.91,18.91,19800.0,18.91,18.92,18.91,18.91,19800.0
2014-04-25 14:00:00,18.91,18.92,18.91,18.91,63900.0,18.91,18.92,18.91,18.91,63900.0
2014-04-25 14:05:00,18.91,18.92,18.91,18.91,14900.0,18.91,18.92,18.91,18.91,14900.0
2014-04-25 14:10:00,18.92,18.92,18.91,18.92,34500.0,18.92,18.92,18.91,18.92,34500.0
2014-04-25 14:15:00,18.92,18.93,18.89,18.9,64600.0,18.92,18.93,18.89,18.9,64600.0
2014-04-25 14:20:00,18.9,18.91,18.89,18.9,12100.0,18.9,18.91,18.89,18.9,12100.0
2014-04-25 14:25:00,18.9,18.91,18.9,18.91,4800.0,18.9,18.91,18.9,18.91,4800.0
2014-04-25 14:30:00,18.91,18.91,18.9,18.91,6800.0,18.91,18.91,18.9,18.91,6800.0
2014-04-25 14:35:00,18.9,18.91,18.9,18.9,14900.0,18.9,18.91,18.9,18.9,14900.0
2014-04-25 14:40:00,18.9,18.91,18.9,18.91,15100.0,18.9,18.91,18.9,18.91,15100.0
2014-04-25 14:45:00,18.91,18.91,18.9,18.91,34900.0,18.91,18.91,18.9,18.91,34900.0
2014-04-25 14:50:00,18.91,18.91,18.9,18.91,9700.0,18.91,18.91,18.9,18.91,9700.0
2014-04-25 14:55:00,18.9,18.91,18.9,18.9,11000.0,18.9,18.91,18.9,18.9,11000.0
2014-04-25 15:00:00,18.9,18.91,18.89,18.89,21700.0,18.9,18.91,18.89,18.89,21700.0
2014-04-25 15:05:00,18.89,18.9,18.87,18.87,66600.0,18.89,18.9,18.87,18.87,66600.0
2014-04-25 15:10:00,18.88,18.91,18.87,18.91,75900.0,18.88,18.91,18.87,18.91,75900.0
2014-04-25 15:15:00,18.9,18.9,18.88,18.9,56800.0,18.9,18.9,18.88,18.9,56800.0
2014-04-25 15:20:00,18.9,18.9,18.89,18.9,26400.0,18.9,18.9,18.89,18.9,26400.0
2014-04-25 15:25:00,18.89,18.9,18.87,18.88,44700.0,18.89,18.9,18.87,18.88,44700.0
2014-04-25 15:30:00,18.88,18.89,18.88,18.89,42100.0,18.88,18.89,18.88,18.89,42100.0
2014-04-25 15:35:00,18.88,18.9,18.88,18.89,60400.0,18.88,18.9,18.88,18.89,60400.0
2014-04-25 15:40:00,18.89,18.91,18.89,18.91,47600.0,18.89,18.91,18.89,18.91,47600.0
2014-04-25 15:45:00,18.91,18.92,18.91,18.91,49900.0,18.91,18.92,18.91,18.91,49900.0
2014-04-25 15:50:00,18.91,18.93,18.91,18.91,68000.0,18.91,18.93,18.91,18.91,68000.0
2014-04-25 15:55:00,18.91,18.96,18.91,18.95,231700.0,18.91,18.96,18.91,18.95,231700.0
2014-04-28 09:30:00,18.85,18.85,18.83,18.84,104300.0,18.85,18.85,18.83,18.84,104300.0
2014-04-28 09:35:00,18.84,18.85,18.82,18.83,53900.0,18.84,18.85,18.82,18.83,53900.0
2014-04-28 09:40:00,18.83,18.83,18.79,18.82,189200.0,18.83,18.83,18.79,18.82,189200.0
2014-04-28 09:45:00,18.82,18.84,18.81,18.82,40200.0,18.82,18.84,18.81,18.82,40200.0
2014-04-28 09:50:00,18.83,18.84,18.82,18.84,57900.0,18.83,18.84,18.82,18.84,57900.0
2014-04-28 09:55:00,18.83,18.83,18.81,18.82,52400.0,18.83,18.83,18.81,18.82,52400.0
2014-04-28 10:00:00,18.81,18.82,18.81,18.82,31900.0,18.81,18.82,18.81,18.82,31900.0
2014-04-28 10:05:00,18.83,18.84,18.82,18.83,10700.0,18.83,18.84,18.82,18.83,10700.0
2014-04-28 10:10:00,18.83,18.83,18.74,18.77,245900.0,18.83,18.83,18.74,18.77,245900.0
2014-04-28 10:15:00,18.77,18.78,18.75,18.76,85200.0,18.77,18.78,18.75,18.76,85200.0
2014-04-28 10:20:00,18.76,18.77,18.74,18.77,153600.0,18.76,18.77,18.74,18.77,153600.0
2014-04-28 10:25:00,18.77,18.78,18.76,18.78,23500.0,18.77,18.78,18.76,18.78,23500.0
2014-04-28 10:30:00,18.77,18.78,18.75,18.76,151800.0,18.77,18.78,18.75,18.76,151800.0
2014-04-28 10:35:00,18.76,18.78,18.75,18.77,18500.0,18.76,18.78,18.75,18.77,18500.0
2014-04-28 10:40:00,18.77,18.78,18.76,18.77,21100.0,18.77,18.78,18.76,18.77,21100.0
2014-04-28 10:45:00,18.77,18.78,18.77,18.78,18400.0,18.77,18.78,18.77,18.78,18400.0
2014-04-28 10:50:00,18.78,18.78,18.77,18.78,30300.0,18.78,18.78,18.77,18.78,30300.0
2014-04-28 10:55:00,18.78,18.78,18.77,18.77,10100.0,18.78,18.78,18.77,18.77,10100.0
2014-04-28 11:00:00,18.77,18.78,18.77,18.77,41800.0,18.77,18.78,18.77,18.77,41800.0
2014-04-28 11:05:00,18.77,18.77,18.76,18.77,56800.0,18.77,18.77,18.76,18.77,56800.0
2014-04-28 11:10:00,18.77,18.79,18.77,18.79,38400.0,18.77,18.79,18.77,18.79,38400.0
2014-04-28 11:15:00,18.79,18.79,18.77,18.78,24200.0,18.79,18.79,18.77,18.78,24200.0
2014-04-28 11:20:00,18.79,18.79,18.78,18.79,23400.0,18.79,18.79,18.78,18.79,23400.0
2014-04-28 11:25:00,18.78,18.79,18.77,18.78,34500.0,18.78,18.79,18.77,18.78,34500.0
2014-04-28 11:30:00,18.78,18.78,18.77,18.77,34000.0,18.78,18.78,18.77,18.77,34000.0
2014-04-28 11:35:00,18.77,18.78,18.76,18.77,55300.0,18.77,18.78,18.76,18.77,55300.0
2014-04-28 11:40:00,18.76,18.78,18.76,18.77,20900.0,18.76,18.78,18.76,18.77,20900.0
2014-04-28 11:45:00,18.77,18.77,18.76,18.77,12900.0,18.77,18.77,18.76,18.77,12900.0
2014-04-28 11:50:00,18.77,18.78,18.76,18.77,13800.0,18.77,18.78,18.76,18.77,13800.0
2014-04-28 11:55:00,18.77,18.79,18.77,18.77,24400.0,18.77,18.79,18.77,18.77,24400.0
2014-04-28 12:00:00,18.77,18.77,18.76,18.77,37600.0,18.77,18.77,18.76,18.77,37600.0
2014-04-28 12:05:00,18.76,18.78,18.76,18.77,51300.0,18.76,18.78,18.76,18.77,51300.0
2014-04-28 12:10:00,18.78,18.78,18.77,18.77,34000.0,18.78,18.78,18.77,18.77,34000.0
2014-04-28 12:15:00,18.77,18.78,18.77,18.77,17900.0,18.77,18.78,18.77,18.77,17900.0
2014-04-28 12:20:00,18.78,18.78,18.77,18.78,14000.0,18.78,18.78,18.77,18.78,14000.0
2014-04-28 12:25:00,18.78,18.78,18.77,18.77,71400.0,18.78,18.78,18.77,18.77,71400.0
2014-04-28 12:30:00,18.77,18.79,18.77,18.79,18800.0,18.77,18.79,18.77,18.79,18800.0
2014-04-28 12:35:00,18.79,18.81,18.78,18.8,52000.0,18.79,18.81,18.78,18.8,52000.0
2014-04-28 12:40:00,18.8,18.81,18.8,18.81,39700.0,18.8,18.81,18.8,18.81,39700.0
2014-04-28 12:45:00,18.8,18.84,18.8,18.82,35600.0,18.8,18.84,18.8,18.82,35600.0
2014-04-28 12:50:00,18.82,18.82,18.8,18.81,25100.0,18.82,18.82,18.8,18.81,25100.0
2014-04-28 12:55:00,18.82,18.82,18.8,18.81,26600.0,18.82,18.82,18.8,18.81,26600.0
2014-04-28 13:00:00,18.81,18.82,18.81,18.81,3400.0,18.81,18.82,18.81,18.81,3400.0
2014-04-28 13:05:00,18.81,18.82,18.81,18.82,28600.0,18.81,18.82,18.81,18.82,28600.0
2014-04-28 13:10:00,18.82,18.84,18.81,18.82,115200.0,18.82,18.84,18.81,18.82,115200.0
2014-04-28 13:15:00,18.83,18.84,18.82,18.83,71000.0,18.83,18.84,18.82,18.83,71000.0
2014-04-28 13:20:00,18.83,18.84,18.83,18.84,114500.0,18.83,18.84,18.83,18.84,114500.0
2014-04-28 13:25:00,18.85,18.86,18.84,18.84,41200.0,18.85,18.86,18.84,18.84,41200.0
2014-04-28 13:30:00,18.84,18.84,18.83,18.83,33700.0,18.84,18.84,18.83,18.83,33700.0
2014-04-28 13:35:00,18.82,18.83,18.81,18.82,43600.0,18.82,18.83,18.81,18.82,43600.0
2014-04-28 13:40:00,18.81,18.82,18.81,18.82,39900.0,18.81,18.82,18.81,18.82,39900.0
2014-04-28 13:45:00,18.82,18.82,18.81,18.82,23700.0,18.82,18.82,18.81,18.82,23700.0
2014-04-28 13:50:00,18.82,18.82,18.81,18.81,27700.0,18.82,18.82,18.81,18.81,27700.0
2014-04-28 13:55:00,18.81,18.83,18.81,18.82,35900.0,18.81,18.83,18.81,18.82,35900.0
2014-04-28 14:00:00,18.82,18.84,18.82,18.83,15900.0,18.82,18.84,18.82,18.83,15900.0
2014-04-28 14:05:00,18.84,18.84,18.82,18.82,20200.0,18.84,18.84,18.82,18.82,20200.0
2014-04-28 14:10:00,18.83,18.83,18.82,18.82,10400.0,18.83,18.83,18.82,18.82,10400.0
2014-04-28 14:15:00,18.83,18.84,18.83,18.83,29100.0,18.83,18.84,18.83,18.83,29100.0
2014-04-28 14:20:00,18.83,18.84,18.82,18.82,39600.0,18.83,18.84,18.82,18.82,39600.0
2014-04-28 14:25:00,18.82,18.83,18.8,18.81,69100.0,18.82,18.83,18.8,18.81,69100.0
2014-04-28 14:30:00,18.81,18.81,18.8,18.8,18800.0,18.81,18.81,18.8,18.8,18800.0
2014-04-28 14:35:00,18.81,18.82,18.8,18.82,13000.0,18.81,18.82,18.8,18.82,13000.0
2014-04-28 14:40:00,18.82,18.82,18.82,18.82,11300.0,18.82,18.82,18.82,18.82,11300.0
2014-04-28 14:45:00,18.82,18.83,18.81,18.83,16600.0,18.82,18.83,18.81,18.83,16600.0
2014-04-28 14:50:00,18.82,18.84,18.82,18.83,18000.0,18.82,18.84,18.82,18.83,18000.0
2014-04-28 14:55:00,18.83,18.84,18.83,18.84,14900.0,18.83,18.84,18.83,18.84,14900.0
2014-04-28 15:00:00,18.83,18.84,18.83,18.83,10400.0,18.83,18.84,18.83,18.83,10400.0
2014-04-28 15:05:00,18.83,18.84,18.82,18.82,51000.0,18.83,18.84,18.82,18.82,51000.0
2014-04-28 15:10:00,18.81,18.85,18.81,18.85,22300.0,18.81,18.85,18.81,18.85,22300.0
2014-04-28 15:15:00,18.85,18.87,18.85,18.85,60200.0,18.85,18.87,18.85,18.85,60200.0
2014-04-28 15:20:00,18.85,18.86,18.83,18.84,49200.0,18.85,18.86,18.83,18.84,49200.0
2014-04-28 15:25:00,18.84,18.85,18.83,18.83,24700.0,18.84,18.85,18.83,18.83,24700.0
2014-04-28 15:30:00,18.83,18.84,18.81,18.82,32700.0,18.83,18.84,18.81,18.82,32700.0
2014-04-28 15:35:00,18.82,18.82,18.81,18.82,20000.0,18.82,18.82,18.81,18.82,20000.0
2014-04-28 15:40:00,18.82,18.82,18.81,18.82,22300.0,18.82,18.82,18.81,18.82,22300.0
2014-04-28 15:45:00,18.82,18.84,18.81,18.84,51800.0,18.82,18.84,18.81,18.84,51800.0
2014-04-28 15:50:00,18.85,18.85,18.84,18.84,50400.0,18.85,18.85,18.84,18.84,50400.0
2014-04-28 15:55:00,18.85,18.86,18.84,18.84,246000.0,18.85,18.86,18.84,18.84,246000.0
2014-04-29 09:30:00,18.68,18.71,18.68,18.71,234900.0,18.68,18.71,18.68,18.71,234900.0
2014-04-29 09:35:00,18.71,18.8,18.71,18.76,243800.0,18.71,18.8,18.71,18.76,243800.0
2014-04-29 09:40:00,18.76,18.77,18.73,18.73,126000.0,18.76,18.77,18.73,18.73,126000.0
2014-04-29 09:45:00,18.74,18.76,18.74,18.75,32700.0,18.74,18.76,18.74,18.75,32700.0
2014-04-29 09:50:00,18.76,18.76,18.73,18.73,99000.0,18.76,18.76,18.73,18.73,99000.0
2014-04-29 09:55:00,18.74,18.74,18.72,18.73,94500.0,18.74,18.74,18.72,18.73,94500.0
2014-04-29 10:00:00,18.74,18.74,18.73,18.73,47700.0,18.74,18.74,18.73,18.73,47700.0
2014-04-29 10:05:00,18.73,18.74,18.72,18.74,45200.0,18.73,18.74,18.72,18.74,45200.0
2014-04-29 10:10:00,18.74,18.76,18.74,18.76,41900.0,18.74,18.76,18.74,18.76,41900.0
2014-04-29 10:15:00,18.75,18.77,18.75,18.76,29200.0,18.75,18.77,18.75,18.76,29200.0
2014-04-29 10:20:00,18.75,18.76,18.74,18.75,40200.0,18.75,18.76,18.74,18.75,40200.0
2014-04-29 10:25:00,18.75,18.78,18.75,18.77,79400.0,18.75,18.78,18.75,18.77,79400.0
2014-04-29 10:30:00,18.76,18.77,18.74,18.75,40500.0,18.76,18.77,18.74,18.75,40500.0
2014-04-29 10:35:00,18.74,18.75,18.73,18.75,109900.0,18.74,18.75,18.73,18.75,109900.0
2014-04-29 10:40:00,18.75,18.76,18.74,18.75,20300.0,18.75,18.76,18.74,18.75,20300.0
2014-04-29 10:45:00,18.75,18.75,18.74,18.75,22800.0,18.75,18.75,18.74,18.75,22800.0
2014-04-29 10:50:00,18.75,18.77,18.75,18.76,29500.0,18.75,18.77,18.75,18.76,29500.0
2014-04-29 10:55:00,18.76,18.76,18.75,18.76,30800.0,18.76,18.76,18.75,18.76,30800.0
2014-04-29 11:00:00,18.75,18.76,18.75,18.75,6800.0,18.75,18.76,18.75,18.75,6800.0
2014-04-29 11:05:00,18.75,18.76,18.75,18.76,11800.0,18.75,18.76,18.75,18.76,11800.0
2014-04-29 11:10:00,18.76,18.77,18.76,18.76,61200.0,18.76,18.77,18.76,18.76,61200.0
2014-04-29 11:15:00,18.76,18.76,18.73,18.73,53200.0,18.76,18.76,18.73,18.73,53200.0
2014-04-29 11:20:00,18.73,18.75,18.73,18.75,27600.0,18.73,18.75,18.73,18.75,27600.0
2014-04-29 11:25:00,18.75,18.76,18.75,18.75,38100.0,18.75,18.76,18.75,18.75,38100.0
2014-04-29 11:30:00,18.75,18.76,18.74,18.74,18000.0,18.75,18.76,18.74,18.74,18000.0
2014-04-29 11:35:00,18.75,18.76,18.74,18.75,23600.0,18.75,18.76,18.74,18.75,23600.0
2014-04-29 11:40:00,18.74,18.75,18.74,18.74,6000.0,18.74,18.75,18.74,18.74,6000.0
2014-04-29 11:45:00,18.74,18.75,18.74,18.75,30600.0,18.74,18.75,18.74,18.75,30600.0
2014-04-29 11:50:00,18.74,18.75,18.73,18.73,95300.0,18.74,18.75,18.73,18.73,95300.0
2014-04-29 11:55:00,18.73,18.74,18.73,18.73,28400.0,18.73,18.74,18.73,18.73,28400.0
2014-04-29 12:00:00,18.74,18.75,18.73,18.74,29800.0,18.74,18.75,18.73,18.74,29800.0
2014-04-29 12:05:00,18.75,18.75,18.74,18.74,21300.0,18.75,18.75,18.74,18.74,21300.0
2014-04-29 12:10:00,18.74,18.75,18.73,18.75,58500.0,18.74,18.75,18.73,18.75,58500.0
2014-04-29 12:15:00,18.74,18.75,18.74,18.74,27900.0,18.74,18.75,18.74,18.74,27900.0
2014-04-29 12:20:00,18.75,18.75,18.73,18.74,44000.0,18.75,18.75,18.73,18.74,44000.0
2014-04-29 12:25:00,18.74,18.76,18.74,18.76,236700.0,18.74,18.76,18.74,18.76,236700.0
2014-04-29 12:30:00,18.76,18.76,18.75,18.76,10100.0,18.76,18.76,18.75,18.76,10100.0
2014-04-29 12:35:00,18.76,18.76,18.75,18.76,37300.0,18.76,18.76,18.75,18.76,37300.0
2014-04-29 12:40:00,18.76,18.76,18.75,18.76,30800.0,18.76,18.76,18.75,18.76,30800.0
2014-04-29 12:45:00,18.75,18.76,18.75,18.75,11400.0,18.75,18.76,18.75,18.75,11400.0
2014-04-29 12:50:00,18.76,18.77,18.76,18.77,46700.0,18.76,18.77,18.76,18.77,46700.0
2014-04-29 12:55:00,18.77,18.77,18.76,18.77,3000.0,18.77,18.77,18.76,18.77,3000.0
2014-04-29 13:00:00,18.77,18.78,18.76,18.78,18500.0,18.77,18.78,18.76,18.78,18500.0
2014-04-29 13:05:00,18.77,18.78,18.77,18.78,6500.0,18.77,18.78,18.77,18.78,6500.0
2014-04-29 13:10:00,18.78,18.78,18.77,18.78,36900.0,18.78,18.78,18.77,18.78,36900.0
2014-04-29 13:15:00,18.78,18.79,18.77,18.77,20500.0,18.78,18.79,18.77,18.77,20500.0
2014-04-29 13:20:00,18.78,18.79,18.77,18.77,25000.0,18.78,18.79,18.77,18.77,25000.0
2014-04-29 13:25:00,18.77,18.77,18.75,18.76,27300.0,18.77,18.77,18.75,18.76,27300.0
2014-04-29 13:30:00,18.76,18.76,18.76,18.76,14200.0,18.76,18.76,18.76,18.76,14200.0
2014-04-29 13:35:00,18.76,18.76,18.75,18.76,14600.0,18.76,18.76,18.75,18.76,14600.0
2014-04-29 13:40:00,18.76,18.76,18.76,18.76,7000.0,18.76,18.76,18.76,18.76,7000.0
2014-04-29 13:45:00,18.75,18.76,18.74,18.75,68500.0,18.75,18.76,18.74,18.75,68500.0
2014-04-29 13:50:00,18.74,18.75,18.72,18.72,121400.0,18.74,18.75,18.72,18.72,121400.0
2014-04-29 13:55:00,18.72,18.74,18.72,18.74,52100.0,18.72,18.74,18.72,18.74,52100.0
2014-04-29 14:00:00,18.74,18.75,18.73,18.74,25400.0,18.74,18.75,18.73,18.74,25400.0
2014-04-29 14:05:00,18.75,18.75,18.74,18.75,14400.0,18.75,18.75,18.74,18.75,14400.0
2014-04-29 14:10:00,18.74,18.75,18.74,18.75,23400.0,18.74,18.75,18.74,18.75,23400.0
2014-04-29 14:15:00,18.75,18.75,18.74,18.74,11200.0,18.75,18.75,18.74,18.74,11200.0
2014-04-29 14:20:00,18.75,18.75,18.74,18.75,48500.0,18.75,18.75,18.74,18.75,48500.0
2014-04-29 14:25:00,18.75,18.76,18.75,18.75,24600.0,18.75,18.76,18.75,18.75,24600.0
2014-04-29 14:30:00,18.75,18.76,18.75,18.75,14100.0,18.75,18.76,18.75,18.75,14100.0
2014-04-29 14:35:00,18.75,18.76,18.75,18.75,15500.0,18.75,18.76,18.75,18.75,15500.0
2014-04-29 14:40:00,18.75,18.76,18.75,18.75,17400.0,18.75,18.76,18.75,18.75,17400.0
2014-04-29 14:45:00,18.75,18.76,18.75,18.76,14800.0,18.75,18.76,18.75,18.76,14800.0
2014-04-29 14:50:00,18.75,18.76,18.75,18.76,36900.0,18.75,18.76,18.75,18.76,36900.0
2014-04-29 14:55:00,18.76,18.76,18.75,18.76,33100.0,18.76,18.76,18.75,18.76,33100.0
2014-04-29 15:00:00,18.76,18.76,18.75,18.75,16400.0,18.76,18.76,18.75,18.75,16400.0
2014-04-29 15:05:00,18.75,18.76,18.75,18.75,18900.0,18.75,18.76,18.75,18.75,18900.0
2014-04-29 15:10:00,18.76,18.77,18.75,18.77,21400.0,18.76,18.77,18.75,18.77,21400.0
2014-04-29 15:15:00,18.77,18.77,18.76,18.77,8400.0,18.77,18.77,18.76,18.77,8400.0
2014-04-29 15:20:00,18.77,18.77,18.76,18.76,9000.0,18.77,18.77,18.76,18.76,9000.0
2014-04-29 15:25:00,18.76,18.77,18.76,18.77,8100.0,18.76,18.77,18.76,18.77,8100.0
2014-04-29 15:30:00,18.76,18.77,18.76,18.77,12000.0,18.76,18.77,18.76,18.77,12000.0
2014-04-29 15:35:00,18.77,18.77,18.76,18.77,27600.0,18.77,18.77,18.76,18.77,27600.0
2014-04-29 15:40:00,18.77,18.78,18.76,18.77,64700.0,18.77,18.78,18.76,18.77,64700.0
2014-04-29 15:45:00,18.77,18.78,18.77,18.78,54900.0,18.77,18.78,18.77,18.78,54900.0
2014-04-29 15:50:00,18.78,18.78,18.75,18.77,90300.0,18.78,18.78,18.75,18.77,90300.0
2014-04-29 15:55:00,18.77,18.77,18.74,18.74,221100.0,18.77,18.77,18.74,18.74,221100.0
2014-04-30 09:30:00,18.42,18.47,18.39,18.46,983800.0,18.42,18.47,18.39,18.46,983800.0
2014-04-30 09:35:00,18.46,18.46,18.4,18.41,331600.0,18.46,18.46,18.4,18.41,331600.0
2014-04-30 09:40:00,18.42,18.43,18.39,18.4,353700.0,18.42,18.43,18.39,18.4,353700.0
2014-04-30 09:45:00,18.39,18.45,18.39,18.43,178500.0,18.39,18.45,18.39,18.43,178500.0
2014-04-30 09:50:00,18.43,18.45,18.4,18.44,281500.0,18.43,18.45,18.4,18.44,281500.0
2014-04-30 09:55:00,18.44,18.44,18.4,18.4,208800.0,18.44,18.44,18.4,18.4,208800.0
2014-04-30 10:00:00,18.4,18.42,18.39,18.41,141500.0,18.4,18.42,18.39,18.41,141500.0
2014-04-30 10:05:00,18.41,18.41,18.36,18.41,464600.0,18.41,18.41,18.36,18.41,464600.0
2014-04-30 10:10:00,18.4,18.43,18.39,18.43,171000.0,18.4,18.43,18.39,18.43,171000.0
2014-04-30 10:15:00,18.42,18.42,18.37,18.37,144200.0,18.42,18.42,18.37,18.37,144200.0
2014-04-30 10:20:00,18.37,18.39,18.33,18.36,407100.0,18.37,18.39,18.33,18.36,407100.0
2014-04-30 10:25:00,18.36,18.37,18.34,18.36,314700.0,18.36,18.37,18.34,18.36,314700.0
2014-04-30 10:30:00,18.35,18.38,18.34,18.34,182500.0,18.35,18.38,18.34,18.34,182500.0
2014-04-30 10:35:00,18.35,18.39,18.35,18.38,157500.0,18.35,18.39,18.35,18.38,157500.0
2014-04-30 10:40:00,18.39,18.47,18.38,18.43,288200.0,18.39,18.47,18.38,18.43,288200.0
2014-04-30 10:45:00,18.43,18.5,18.43,18.5,418000.0,18.43,18.5,18.43,18.5,418000.0
2014-04-30 10:50:00,18.5,18.53,18.49,18.52,242500.0,18.5,18.53,18.49,18.52,242500.0
2014-04-30 10:55:00,18.52,18.53,18.46,18.49,182600.0,18.52,18.53,18.46,18.49,182600.0
2014-04-30 11:00:00,18.49,18.5,18.48,18.5,44400.0,18.49,18.5,18.48,18.5,44400.0
2014-04-30 11:05:00,18.49,18.52,18.48,18.51,102300.0,18.49,18.52,18.48,18.51,102300.0
2014-04-30 11:10:00,18.5,18.52,18.49,18.51,73800.0,18.5,18.52,18.49,18.51,73800.0
2014-04-30 11:15:00,18.51,18.52,18.47,18.47,65300.0,18.51,18.52,18.47,18.47,65300.0
2014-04-30 11:20:00,18.47,18.48,18.46,18.47,98100.0,18.47,18.48,18.46,18.47,98100.0
2014-04-30 11:25:00,18.48,18.48,18.42,18.43,152900.0,18.48,18.48,18.42,18.43,152900.0
2014-04-30 11:30:00,18.43,18.46,18.43,18.45,300800.0,18.43,18.46,18.43,18.45,300800.0
2014-04-30 11:35:00,18.46,18.51,18.46,18.5,171300.0,18.46,18.51,18.46,18.5,171300.0
2014-04-30 11:40:00,18.5,18.51,18.47,18.47,75600.0,18.5,18.51,18.47,18.47,75600.0
2014-04-30 11:45:00,18.47,18.48,18.45,18.46,93200.0,18.47,18.48,18.45,18.46,93200.0
2014-04-30 11:50:00,18.47,18.49,18.46,18.48,34900.0,18.47,18.49,18.46,18.48,34900.0
2014-04-30 11:55:00,18.48,18.48,18.45,18.46,63300.0,18.48,18.48,18.45,18.46,63300.0
2014-04-30 12:00:00,18.47,18.48,18.46,18.48,94300.0,18.47,18.48,18.46,18.48,94300.0
2014-04-30 12:05:00,18.47,18.48,18.47,18.48,19500.0,18.47,18.48,18.47,18.48,19500.0
2014-04-30 12:10:00,18.47,18.49,18.47,18.48,39400.0,18.47,18.49,18.47,18.48,39400.0
2014-04-30 12:15:00,18.48,18.48,18.47,18.48,37300.0,18.48,18.48,18.47,18.48,37300.0
2014-04-30 12:20:00,18.48,18.49,18.47,18.47,37300.0,18.48,18.49,18.47,18.47,37300.0
2014-04-30 12:25:00,18.47,18.48,18.47,18.48,15700.0,18.47,18.48,18.47,18.48,15700.0
2014-04-30 12:30:00,18.48,18.48,18.46,18.46,82700.0,18.48,18.48,18.46,18.46,82700.0
2014-04-30 12:35:00,18.46,18.48,18.45,18.46,146800.0,18.46,18.48,18.45,18.46,146800.0
2014-04-30 12:40:00,18.47,18.47,18.45,18.45,43900.0,18.47,18.47,18.45,18.45,43900.0
2014-04-30 12:45:00,18.46,18.46,18.44,18.45,29700.0,18.46,18.46,18.44,18.45,29700.0
2014-04-30 12:50:00,18.44,18.45,18.43,18.43,60500.0,18.44,18.45,18.43,18.43,60500.0
2014-04-30 12:55:00,18.43,18.46,18.43,18.46,49600.0,18.43,18.46,18.43,18.46,49600.0
2014-04-30 13:00:00,18.45,18.46,18.44,18.45,45500.0,18.45,18.46,18.44,18.45,45500.0
2014-04-30 13:05:00,18.45,18.46,18.44,18.46,22000.0,18.45,18.46,18.44,18.46,22000.0
2014-04-30 13:10:00,18.46,18.46,18.42,18.44,61100.0,18.46,18.46,18.42,18.44,61100.0
2014-04-30 13:15:00,18.44,18.44,18.38,18.39,257300.0,18.44,18.44,18.38,18.39,257300.0
2014-04-30 13:20:00,18.39,18.43,18.38,18.41,204400.0,18.39,18.43,18.38,18.41,204400.0
2014-04-30 13:25:00,18.41,18.48,18.41,18.46,138000.0,18.41,18.48,18.41,18.46,138000.0
2014-04-30 13:30:00,18.46,18.47,18.44,18.46,77000.0,18.46,18.47,18.44,18.46,77000.0
2014-04-30 13:35:00,18.46,18.5,18.45,18.48,199700.0,18.46,18.5,18.45,18.48,199700.0
2014-04-30 13:40:00,18.48,18.49,18.46,18.47,159200.0,18.48,18.49,18.46,18.47,159200.0
2014-04-30 13:45:00,18.47,18.48,18.44,18.45,99400.0,18.47,18.48,18.44,18.45,99400.0
2014-04-30 13:50:00,18.44,18.45,18.41,18.41,102200.0,18.44,18.45,18.41,18.41,102200.0
2014-04-30 13:55:00,18.41,18.43,18.41,18.41,48500.0,18.41,18.43,18.41,18.41,48500.0
2014-04-30 14:00:00,18.41,18.47,18.39,18.4,578500.0,18.41,18.47,18.39,18.4,578500.0
2014-04-30 14:05:00,18.41,18.43,18.38,18.41,171600.0,18.41,18.43,18.38,18.41,171600.0
2014-04-30 14:10:00,18.41,18.41,18.37,18.39,287300.0,18.41,18.41,18.37,18.39,287300.0
2014-04-30 14:15:00,18.38,18.4,18.32,18.33,643900.0,18.38,18.4,18.32,18.33,643900.0
2014-04-30 14:20:00,18.33,18.37,18.33,18.36,137600.0,18.33,18.37,18.33,18.36,137600.0
2014-04-30 14:25:00,18.36,18.4,18.35,18.4,73600.0,18.36,18.4,18.35,18.4,73600.0
2014-04-30 14:30:00,18.4,18.44,18.39,18.42,126200.0,18.4,18.44,18.39,18.42,126200.0
2014-04-30 14:35:00,18.43,18.43,18.38,18.41,78900.0,18.43,18.43,18.38,18.41,78900.0
2014-04-30 14:40:00,18.41,18.43,18.39,18.41,66400.0,18.41,18.43,18.39,18.41,66400.0
2014-04-30 14:45:00,18.42,18.43,18.4,18.41,45200.0,18.42,18.43,18.4,18.41,45200.0
2014-04-30 14:50:00,18.41,18.42,18.39,18.4,77600.0,18.41,18.42,18.39,18.4,77600.0
2014-04-30 14:55:00,18.4,18.43,18.39,18.42,88900.0,18.4,18.43,18.39,18.42,88900.0
2014-04-30 15:00:00,18.41,18.44,18.41,18.43,22500.0,18.41,18.44,18.41,18.43,22500.0
2014-04-30 15:05:00,18.42,18.42,18.39,18.4,116400.0,18.42,18.42,18.39,18.4,116400.0
2014-04-30 15:10:00,18.4,18.41,18.39,18.41,105100.0,18.4,18.41,18.39,18.41,105100.0
2014-04-30 15:15:00,18.4,18.42,18.4,18.41,80500.0,18.4,18.42,18.4,18.41,80500.0
2014-04-30 15:20:00,18.41,18.42,18.41,18.42,29200.0,18.41,18.42,18.41,18.42,29200.0
2014-04-30 15:25:00,18.42,18.43,18.41,18.42,85100.0,18.42,18.43,18.41,18.42,85100.0
2014-04-30 15:30:00,18.43,18.44,18.42,18.44,86800.0,18.43,18.44,18.42,18.44,86800.0
2014-04-30 15:35:00,18.44,18.44,18.42,18.43,231800.0,18.44,18.44,18.42,18.43,231800.0
2014-04-30 15:40:00,18.44,18.44,18.42,18.43,95400.0,18.44,18.44,18.42,18.43,95400.0
2014-04-30 15:45:00,18.43,18.45,18.43,18.45,89900.0,18.43,18.45,18.43,18.45,89900.0
2014-04-30 15:50:00,18.45,18.47,18.44,18.47,190300.0,18.45,18.47,18.44,18.47,190300.0
2014-04-30 15:55:00,18.46,18.48,18.45,18.45,728700.0,18.46,18.48,18.45,18.45,728700.0
2014-05-01 09:30:00,18.2,18.2,18.16,18.2,706300.0,18.2,18.2,18.16,18.2,706300.0
2014-05-01 09:35:00,18.2,18.26,18.2,18.25,237300.0,18.2,18.26,18.2,18.25,237300.0
2014-05-01 09:40:00,18.25,18.28,18.23,18.25,277500.0,18.25,18.28,18.23,18.25,277500.0
2014-05-01 09:45:00,18.25,18.25,18.22,18.24,216700.0,18.25,18.25,18.22,18.24,216700.0
2014-05-01 09:50:00,18.24,18.24,18.2,18.21,200300.0,18.24,18.24,18.2,18.21,200300.0
2014-05-01 09:55:00,18.22,18.22,18.2,18.22,92300.0,18.22,18.22,18.2,18.22,92300.0
2014-05-01 10:00:00,18.21,18.24,18.17,18.22,337000.0,18.21,18.24,18.17,18.22,337000.0
2014-05-01 10:05:00,18.21,18.24,18.21,18.23,155000.0,18.21,18.24,18.21,18.23,155000.0
2014-05-01 10:10:00,18.23,18.29,18.21,18.29,275600.0,18.23,18.29,18.21,18.29,275600.0
2014-05-01 10:15:00,18.29,18.31,18.22,18.23,128000.0,18.29,18.31,18.22,18.23,128000.0
2014-05-01 10:20:00,18.23,18.25,18.23,18.23,92700.0,18.23,18.25,18.23,18.23,92700.0
2014-05-01 10:25:00,18.23,18.24,18.21,18.22,88700.0,18.23,18.24,18.21,18.22,88700.0
2014-05-01 10:30:00,18.23,18.24,18.21,18.21,61200.0,18.23,18.24,18.21,18.21,61200.0
2014-05-01 10:35:00,18.22,18.23,18.18,18.18,215200.0,18.22,18.23,18.18,18.18,215200.0
2014-05-01 10:40:00,18.19,18.21,18.18,18.19,241000.0,18.19,18.21,18.18,18.19,241000.0
2014-05-01 10:45:00,18.19,18.21,18.18,18.2,118900.0,18.19,18.21,18.18,18.2,118900.0
2014-05-01 10:50:00,18.2,18.21,18.18,18.21,67100.0,18.2,18.21,18.18,18.21,67100.0
2014-05-01 10:55:00,18.2,18.22,18.2,18.22,61800.0,18.2,18.22,18.2,18.22,61800.0
2014-05-01 11:00:00,18.22,18.22,18.2,18.22,78000.0,18.22,18.22,18.2,18.22,78000.0
2014-05-01 11:05:00,18.21,18.24,18.18,18.24,193400.0,18.21,18.24,18.18,18.24,193400.0
2014-05-01 11:10:00,18.23,18.25,18.22,18.25,66200.0,18.23,18.25,18.22,18.25,66200.0
2014-05-01 11:15:00,18.25,18.25,18.23,18.25,57900.0,18.25,18.25,18.23,18.25,57900.0
2014-05-01 11:20:00,18.25,18.28,18.24,18.26,102100.0,18.25,18.28,18.24,18.26,102100.0
2014-05-01 11:25:00,18.27,18.29,18.27,18.28,82900.0,18.27,18.29,18.27,18.28,82900.0
2014-05-01 11:30:00,18.28,18.29,18.26,18.26,55700.0,18.28,18.29,18.26,18.26,55700.0
2014-05-01 11:35:00,18.26,18.3,18.26,18.3,56500.0,18.26,18.3,18.26,18.3,56500.0
2014-05-01 11:40:00,18.29,18.3,18.27,18.3,58200.0,18.29,18.3,18.27,18.3,58200.0
2014-05-01 11:45:00,18.3,18.35,18.29,18.34,140000.0,18.3,18.35,18.29,18.34,140000.0
2014-05-01 11:50:00,18.34,18.39,18.34,18.36,126100.0,18.34,18.39,18.34,18.36,126100.0
2014-05-01 11:55:00,18.36,18.38,18.32,18.33,159300.0,18.36,18.38,18.32,18.33,159300.0
2014-05-01 12:00:00,18.34,18.34,18.32,18.33,28500.0,18.34,18.34,18.32,18.33,28500.0
2014-05-01 12:05:00,18.33,18.36,18.32,18.34,43400.0,18.33,18.36,18.32,18.34,43400.0
2014-05-01 12:10:00,18.34,18.36,18.32,18.32,62800.0,18.34,18.36,18.32,18.32,62800.0
2014-05-01 12:15:00,18.33,18.34,18.32,18.33,28600.0,18.33,18.34,18.32,18.33,28600.0
2014-05-01 12:20:00,18.33,18.34,18.32,18.32,76400.0,18.33,18.34,18.32,18.32,76400.0
2014-05-01 12:25:00,18.33,18.33,18.32,18.32,20700.0,18.33,18.33,18.32,18.32,20700.0
2014-05-01 12:30:00,18.32,18.34,18.32,18.34,21600.0,18.32,18.34,18.32,18.34,21600.0
2014-05-01 12:35:00,18.34,18.34,18.32,18.34,28800.0,18.34,18.34,18.32,18.34,28800.0
2014-05-01 12:40:00,18.33,18.34,18.32,18.33,44300.0,18.33,18.34,18.32,18.33,44300.0
2014-05-01 12:45:00,18.32,18.33,18.3,18.31,96300.0,18.32,18.33,18.3,18.31,96300.0
2014-05-01 12:50:00,18.32,18.33,18.31,18.32,24200.0,18.32,18.33,18.31,18.32,24200.0
2014-05-01 12:55:00,18.32,18.32,18.31,18.32,22600.0,18.32,18.32,18.31,18.32,22600.0
2014-05-01 13:00:00,18.32,18.32,18.3,18.3,41800.0,18.32,18.32,18.3,18.3,41800.0
2014-05-01 13:05:00,18.3,18.32,18.3,18.3,21300.0,18.3,18.32,18.3,18.3,21300.0
2014-05-01 13:10:00,18.3,18.31,18.29,18.31,28100.0,18.3,18.31,18.29,18.31,28100.0
2014-05-01 13:15:00,18.31,18.32,18.3,18.32,11300.0,18.31,18.32,18.3,18.32,11300.0
2014-05-01 13:20:00,18.32,18.32,18.29,18.29,49500.0,18.32,18.32,18.29,18.29,49500.0
2014-05-01 13:25:00,18.29,18.31,18.27,18.28,72300.0,18.29,18.31,18.27,18.28,72300.0
2014-05-01 13:30:00,18.27,18.27,18.25,18.26,79900.0,18.27,18.27,18.25,18.26,79900.0
2014-05-01 13:35:00,18.25,18.26,18.25,18.26,11700.0,18.25,18.26,18.25,18.26,11700.0
2014-05-01 13:40:00,18.26,18.26,18.25,18.26,19200.0,18.26,18.26,18.25,18.26,19200.0
2014-05-01 13:45:00,18.26,18.26,18.21,18.22,130200.0,18.26,18.26,18.21,18.22,130200.0
2014-05-01 13:50:00,18.22,18.22,18.2,18.22,125500.0,18.22,18.22,18.2,18.22,125500.0
2014-05-01 13:55:00,18.22,18.25,18.22,18.25,91800.0,18.22,18.25,18.22,18.25,91800.0
2014-05-01 14:00:00,18.25,18.26,18.24,18.24,181100.0,18.25,18.26,18.24,18.24,181100.0
2014-05-01 14:05:00,18.25,18.27,18.24,18.27,25900.0,18.25,18.27,18.24,18.27,25900.0
2014-05-01 14:10:00,18.27,18.28,18.27,18.28,24700.0,18.27,18.28,18.27,18.28,24700.0
2014-05-01 14:15:00,18.29,18.29,18.27,18.29,48000.0,18.29,18.29,18.27,18.29,48000.0
2014-05-01 14:20:00,18.3,18.32,18.29,18.32,25600.0,18.3,18.32,18.29,18.32,25600.0
2014-05-01 14:25:00,18.32,18.33,18.31,18.33,43900.0,18.32,18.33,18.31,18.33,43900.0
2014-05-01 14:30:00,18.33,18.37,18.32,18.35,60900.0,18.33,18.37,18.32,18.35,60900.0
2014-05-01 14:35:00,18.36,18.36,18.35,18.36,58700.0,18.36,18.36,18.35,18.36,58700.0
2014-05-01 14:40:00,18.36,18.36,18.33,18.33,62700.0,18.36,18.36,18.33,18.33,62700.0
2014-05-01 14:45:00,18.34,18.34,18.29,18.3,105900.0,18.34,18.34,18.29,18.3,105900.0
2014-05-01 14:50:00,18.31,18.33,18.3,18.33,37400.0,18.31,18.33,18.3,18.33,37400.0
2014-05-01 14:55:00,18.33,18.34,18.31,18.32,37700.0,18.33,18.34,18.31,18.32,37700.0
2014-05-01 15:00:00,18.32,18.32,18.31,18.32,11300.0,18.32,18.32,18.31,18.32,11300.0
2014-05-01 15:05:00,18.32,18.32,18.28,18.29,90700.0,18.32,18.32,18.28,18.29,90700.0
2014-05-01 15:10:00,18.29,18.3,18.29,18.29,12900.0,18.29,18.3,18.29,18.29,12900.0
2014-05-01 15:15:00,18.3,18.32,18.3,18.32,43900.0,18.3,18.32,18.3,18.32,43900.0
2014-05-01 15:20:00,18.32,18.32,18.31,18.31,28800.0,18.32,18.32,18.31,18.31,28800.0
2014-05-01 15:25:00,18.32,18.32,18.3,18.3,37400.0,18.32,18.32,18.3,18.3,37400.0
2014-05-01 15:30:00,18.3,18.32,18.3,18.31,50800.0,18.3,18.32,18.3,18.31,50800.0
2014-05-01 15:35:00,18.31,18.32,18.31,18.32,39700.0,18.31,18.32,18.31,18.32,39700.0
2014-05-01 15:40:00,18.32,18.34,18.31,18.32,73600.0,18.32,18.34,18.31,18.32,73600.0
2014-05-01 15:45:00,18.33,18.33,18.3,18.3,75800.0,18.33,18.33,18.3,18.3,75800.0
2014-05-01 15:50:00,18.31,18.33,18.31,18.33,65900.0,18.31,18.33,18.31,18.33,65900.0
2014-05-01 15:55:00,18.32,18.35,18.32,18.34,293400.0,18.32,18.35,18.32,18.34,293400.0
2014-05-02 09:30:00,18.4,18.41,18.38,18.38,218300.0,18.4,18.41,18.38,18.38,218300.0
2014-05-02 09:35:00,18.38,18.39,18.35,18.36,172300.0,18.38,18.39,18.35,18.36,172300.0
2014-05-02 09:40:00,18.35,18.39,18.35,18.38,83600.0,18.35,18.39,18.35,18.38,83600.0
2014-05-02 09:45:00,18.39,18.39,18.36,18.39,48600.0,18.39,18.39,18.36,18.39,48600.0
2014-05-02 09:50:00,18.38,18.41,18.38,18.38,131100.0,18.38,18.41,18.38,18.38,131100.0
2014-05-02 09:55:00,18.39,18.4,18.37,18.39,95700.0,18.39,18.4,18.37,18.39,95700.0
2014-05-02 10:00:00,18.39,18.4,18.35,18.36,151500.0,18.39,18.4,18.35,18.36,151500.0
2014-05-02 10:05:00,18.36,18.36,18.34,18.36,114700.0,18.36,18.36,18.34,18.36,114700.0
2014-05-02 10:10:00,18.36,18.42,18.34,18.41,127100.0,18.36,18.42,18.34,18.41,127100.0
2014-05-02 10:15:00,18.41,18.47,18.4,18.47,198500.0,18.41,18.47,18.4,18.47,198500.0
2014-05-02 10:20:00,18.46,18.49,18.44,18.48,132200.0,18.46,18.49,18.44,18.48,132200.0
2014-05-02 10:25:00,18.49,18.68,18.49,18.64,943600.0,18.49,18.68,18.49,18.64,943600.0
2014-05-02 10:30:00,18.63,18.71,18.62,18.68,481200.0,18.63,18.71,18.62,18.68,481200.0
2014-05-02 10:35:00,18.68,18.75,18.67,18.73,535600.0,18.68,18.75,18.67,18.73,535600.0
2014-05-02 10:40:00,18.73,18.75,18.68,18.71,320600.0,18.73,18.75,18.68,18.71,320600.0
2014-05-02 10:45:00,18.72,18.78,18.7,18.76,290100.0,18.72,18.78,18.7,18.76,290100.0
2014-05-02 10:50:00,18.76,18.77,18.67,18.68,295700.0,18.76,18.77,18.67,18.68,295700.0
2014-05-02 10:55:00,18.68,18.7,18.67,18.69,168900.0,18.68,18.7,18.67,18.69,168900.0
2014-05-02 11:00:00,18.69,18.7,18.64,18.65,224300.0,18.69,18.7,18.64,18.65,224300.0
2014-05-02 11:05:00,18.65,18.7,18.64,18.7,214600.0,18.65,18.7,18.64,18.7,214600.0
2014-05-02 11:10:00,18.69,18.78,18.67,18.73,325800.0,18.69,18.78,18.67,18.73,325800.0
2014-05-02 11:15:00,18.73,18.85,18.73,18.84,550900.0,18.73,18.85,18.73,18.84,550900.0
2014-05-02 11:20:00,18.84,18.92,18.82,18.85,872600.0,18.84,18.92,18.82,18.85,872600.0
2014-05-02 11:25:00,18.85,18.86,18.79,18.83,223600.0,18.85,18.86,18.79,18.83,223600.0
2014-05-02 11:30:00,18.83,18.84,18.77,18.79,208400.0,18.83,18.84,18.77,18.79,208400.0
2014-05-02 11:35:00,18.79,18.82,18.78,18.81,166300.0,18.79,18.82,18.78,18.81,166300.0
2014-05-02 11:40:00,18.8,18.81,18.78,18.8,86600.0,18.8,18.81,18.78,18.8,86600.0
2014-05-02 11:45:00,18.81,18.83,18.8,18.81,181800.0,18.81,18.83,18.8,18.81,181800.0
2014-05-02 11:50:00,18.82,18.83,18.79,18.8,90400.0,18.82,18.83,18.79,18.8,90400.0
2014-05-02 11:55:00,18.79,18.82,18.79,18.81,70600.0,18.79,18.82,18.79,18.81,70600.0
2014-05-02 12:00:00,18.81,18.83,18.8,18.82,150400.0,18.81,18.83,18.8,18.82,150400.0
2014-05-02 12:05:00,18.82,18.83,18.79,18.79,326900.0,18.82,18.83,18.79,18.79,326900.0
2014-05-02 12:10:00,18.8,18.82,18.78,18.8,116800.0,18.8,18.82,18.78,18.8,116800.0
2014-05-02 12:15:00,18.8,18.81,18.79,18.8,33800.0,18.8,18.81,18.79,18.8,33800.0
2014-05-02 12:20:00,18.8,18.81,18.78,18.79,97900.0,18.8,18.81,18.78,18.79,97900.0
2014-05-02 12:25:00,18.79,18.79,18.78,18.78,48900.0,18.79,18.79,18.78,18.78,48900.0
2014-05-02 12:30:00,18.78,18.8,18.78,18.79,51600.0,18.78,18.8,18.78,18.79,51600.0
2014-05-02 12:35:00,18.79,18.8,18.78,18.8,29700.0,18.79,18.8,18.78,18.8,29700.0
2014-05-02 12:40:00,18.81,18.82,18.79,18.79,83200.0,18.81,18.82,18.79,18.79,83200.0
2014-05-02 12:45:00,18.78,18.79,18.77,18.77,28700.0,18.78,18.79,18.77,18.77,28700.0
2014-05-02 12:50:00,18.77,18.78,18.76,18.77,29600.0,18.77,18.78,18.76,18.77,29600.0
2014-05-02 12:55:00,18.77,18.77,18.75,18.75,24100.0,18.77,18.77,18.75,18.75,24100.0
2014-05-02 13:00:00,18.75,18.77,18.75,18.76,46800.0,18.75,18.77,18.75,18.76,46800.0
2014-05-02 13:05:00,18.76,18.78,18.75,18.75,62400.0,18.76,18.78,18.75,18.75,62400.0
2014-05-02 13:10:00,18.75,18.75,18.73,18.75,36400.0,18.75,18.75,18.73,18.75,36400.0
2014-05-02 13:15:00,18.76,18.81,18.76,18.81,77800.0,18.76,18.81,18.76,18.81,77800.0
2014-05-02 13:20:00,18.81,18.81,18.75,18.78,95700.0,18.81,18.81,18.75,18.78,95700.0
2014-05-02 13:25:00,18.78,18.8,18.77,18.78,39000.0,18.78,18.8,18.77,18.78,39000.0
2014-05-02 13:30:00,18.78,18.8,18.76,18.77,26000.0,18.78,18.8,18.76,18.77,26000.0
2014-05-02 13:35:00,18.78,18.79,18.77,18.78,13100.0,18.78,18.79,18.77,18.78,13100.0
2014-05-02 13:40:00,18.77,18.78,18.77,18.77,8700.0,18.77,18.78,18.77,18.77,8700.0
2014-05-02 13:45:00,18.78,18.78,18.77,18.78,23000.0,18.78,18.78,18.77,18.78,23000.0
2014-05-02 13:50:00,18.78,18.79,18.78,18.79,13100.0,18.78,18.79,18.78,18.79,13100.0
2014-05-02 13:55:00,18.79,18.81,18.78,18.8,333700.0,18.79,18.81,18.78,18.8,333700.0
2014-05-02 14:00:00,18.8,18.8,18.77,18.79,47900.0,18.8,18.8,18.77,18.79,47900.0
2014-05-02 14:05:00,18.8,18.81,18.79,18.81,156200.0,18.8,18.81,18.79,18.81,156200.0
2014-05-02 14:10:00,18.8,18.81,18.78,18.79,90600.0,18.8,18.81,18.78,18.79,90600.0
2014-05-02 14:15:00,18.78,18.79,18.77,18.78,77400.0,18.78,18.79,18.77,18.78,77400.0
2014-05-02 14:20:00,18.78,18.79,18.77,18.77,169000.0,18.78,18.79,18.77,18.77,169000.0
2014-05-02 14:25:00,18.78,18.78,18.75,18.76,65700.0,18.78,18.78,18.75,18.76,65700.0
2014-05-02 14:30:00,18.76,18.76,18.72,18.73,64800.0,18.76,18.76,18.72,18.73,64800.0
2014-05-02 14:35:00,18.72,18.74,18.72,18.74,173500.0,18.72,18.74,18.72,18.74,173500.0
2014-05-02 14:40:00,18.74,18.75,18.73,18.74,26400.0,18.74,18.75,18.73,18.74,26400.0
2014-05-02 14:45:00,18.74,18.76,18.74,18.75,50800.0,18.74,18.76,18.74,18.75,50800.0
2014-05-02 14:50:00,18.74,18.76,18.74,18.74,20700.0,18.74,18.76,18.74,18.74,20700.0
2014-05-02 14:55:00,18.75,18.75,18.74,18.74,36000.0,18.75,18.75,18.74,18.74,36000.0
2014-05-02 15:00:00,18.75,18.75,18.73,18.73,22800.0,18.75,18.75,18.73,18.73,22800.0
2014-05-02 15:05:00,18.73,18.74,18.72,18.73,34700.0,18.73,18.74,18.72,18.73,34700.0
2014-05-02 15:10:00,18.72,18.73,18.7,18.72,112600.0,18.72,18.73,18.7,18.72,112600.0
2014-05-02 15:15:00,18.71,18.72,18.7,18.71,28400.0,18.71,18.72,18.7,18.71,28400.0
2014-05-02 15:20:00,18.7,18.71,18.69,18.7,134300.0,18.7,18.71,18.69,18.7,134300.0
2014-05-02 15:25:00,18.71,18.71,18.69,18.71,53500.0,18.71,18.71,18.69,18.71,53500.0
2014-05-02 15:30:00,18.72,18.72,18.71,18.71,43300.0,18.72,18.72,18.71,18.71,43300.0
2014-05-02 15:35:00,18.71,18.73,18.71,18.72,47900.0,18.71,18.73,18.71,18.72,47900.0
2014-05-02 15:40:00,18.72,18.73,18.71,18.71,80200.0,18.72,18.73,18.71,18.71,80200.0
2014-05-02 15:45:00,18.71,18.72,18.71,18.72,152900.0,18.71,18.72,18.71,18.72,152900.0
2014-05-02 15:50:00,18.72,18.73,18.7,18.7,217200.0,18.72,18.73,18.7,18.7,217200.0
2014-05-02 15:55:00,18.7,18.71,18.69,18.7,354400.0,18.7,18.71,18.69,18.7,354400.0
2014-05-05 09:30:00,18.88,18.9,18.87,18.88,154900.0,18.88,18.9,18.87,18.88,154900.0
2014-05-05 09:35:00,18.88,18.88,18.86,18.88,80500.0,18.88,18.88,18.86,18.88,80500.0
2014-05-05 09:40:00,18.88,18.88,18.87,18.88,27700.0,18.88,18.88,18.87,18.88,27700.0
2014-05-05 09:45:00,18.87,18.88,18.86,18.87,57800.0,18.87,18.88,18.86,18.87,57800.0
2014-05-05 09:50:00,18.87,18.88,18.86,18.86,115100.0,18.87,18.88,18.86,18.86,115100.0
2014-05-05 09:55:00,18.87,18.89,18.86,18.87,90200.0,18.87,18.89,18.86,18.87,90200.0
2014-05-05 10:00:00,18.87,18.87,18.85,18.86,87000.0,18.87,18.87,18.85,18.86,87000.0
2014-05-05 10:05:00,18.85,18.86,18.83,18.84,62300.0,18.85,18.86,18.83,18.84,62300.0
2014-05-05 10:10:00,18.84,18.85,18.8,18.81,145500.0,18.84,18.85,18.8,18.81,145500.0
2014-05-05 10:15:00,18.8,18.82,18.8,18.81,47000.0,18.8,18.82,18.8,18.81,47000.0
2014-05-05 10:20:00,18.82,18.83,18.81,18.82,64100.0,18.82,18.83,18.81,18.82,64100.0
2014-05-05 10:25:00,18.81,18.82,18.81,18.81,29100.0,18.81,18.82,18.81,18.81,29100.0
2014-05-05 10:30:00,18.81,18.82,18.81,18.82,49300.0,18.81,18.82,18.81,18.82,49300.0
2014-05-05 10:35:00,18.81,18.82,18.8,18.82,26600.0,18.81,18.82,18.8,18.82,26600.0
2014-05-05 10:40:00,18.82,18.84,18.82,18.83,44600.0,18.82,18.84,18.82,18.83,44600.0
2014-05-05 10:45:00,18.82,18.83,18.82,18.83,5200.0,18.82,18.83,18.82,18.83,5200.0
2014-05-05 10:50:00,18.82,18.83,18.8,18.82,38400.0,18.82,18.83,18.8,18.82,38400.0
2014-05-05 10:55:00,18.81,18.82,18.8,18.81,16600.0,18.81,18.82,18.8,18.81,16600.0
2014-05-05 11:00:00,18.81,18.83,18.81,18.82,18000.0,18.81,18.83,18.81,18.82,18000.0
2014-05-05 11:05:00,18.82,18.83,18.81,18.82,46200.0,18.82,18.83,18.81,18.82,46200.0
2014-05-05 11:10:00,18.83,18.83,18.81,18.82,63500.0,18.83,18.83,18.81,18.82,63500.0
2014-05-05 11:15:00,18.83,18.83,18.81,18.81,19700.0,18.83,18.83,18.81,18.81,19700.0
2014-05-05 11:20:00,18.81,18.82,18.8,18.81,41700.0,18.81,18.82,18.8,18.81,41700.0
2014-05-05 11:25:00,18.82,18.84,18.81,18.83,32200.0,18.82,18.84,18.81,18.83,32200.0
2014-05-05 11:30:00,18.83,18.83,18.82,18.82,19700.0,18.83,18.83,18.82,18.82,19700.0
2014-05-05 11:35:00,18.82,18.83,18.8,18.82,46700.0,18.82,18.83,18.8,18.82,46700.0
2014-05-05 11:40:00,18.81,18.83,18.81,18.83,37200.0,18.81,18.83,18.81,18.83,37200.0
2014-05-05 11:45:00,18.82,18.83,18.81,18.82,21900.0,18.82,18.83,18.81,18.82,21900.0
2014-05-05 11:50:00,18.82,18.83,18.81,18.83,22900.0,18.82,18.83,18.81,18.83,22900.0
2014-05-05 11:55:00,18.82,18.84,18.82,18.83,44300.0,18.82,18.84,18.82,18.83,44300.0
2014-05-05 12:00:00,18.83,18.83,18.82,18.82,14400.0,18.83,18.83,18.82,18.82,14400.0
2014-05-05 12:05:00,18.82,18.83,18.82,18.82,3300.0,18.82,18.83,18.82,18.82,3300.0
2014-05-05 12:10:00,18.82,18.83,18.82,18.83,18800.0,18.82,18.83,18.82,18.83,18800.0
2014-05-05 12:15:00,18.82,18.83,18.82,18.83,17000.0,18.82,18.83,18.82,18.83,17000.0
2014-05-05 12:20:00,18.82,18.83,18.82,18.82,8900.0,18.82,18.83,18.82,18.82,8900.0
2014-05-05 12:25:00,18.83,18.83,18.82,18.82,29400.0,18.83,18.83,18.82,18.82,29400.0
2014-05-05 12:30:00,18.82,18.83,18.82,18.82,14300.0,18.82,18.83,18.82,18.82,14300.0
2014-05-05 12:35:00,18.82,18.83,18.82,18.82,14500.0,18.82,18.83,18.82,18.82,14500.0
2014-05-05 12:40:00,18.82,18.83,18.81,18.82,43300.0,18.82,18.83,18.81,18.82,43300.0
2014-05-05 12:45:00,18.81,18.82,18.81,18.81,15600.0,18.81,18.82,18.81,18.81,15600.0
2014-05-05 12:50:00,18.81,18.82,18.81,18.81,19800.0,18.81,18.82,18.81,18.81,19800.0
2014-05-05 12:55:00,18.81,18.82,18.8,18.81,41200.0,18.81,18.82,18.8,18.81,41200.0
2014-05-05 13:00:00,18.81,18.81,18.8,18.8,5700.0,18.81,18.81,18.8,18.8,5700.0
2014-05-05 13:05:00,18.8,18.81,18.8,18.81,29000.0,18.8,18.81,18.8,18.81,29000.0
2014-05-05 13:10:00,18.81,18.81,18.79,18.8,33100.0,18.81,18.81,18.79,18.8,33100.0
2014-05-05 13:15:00,18.8,18.8,18.79,18.8,31700.0,18.8,18.8,18.79,18.8,31700.0
2014-05-05 13:20:00,18.81,18.81,18.79,18.79,16300.0,18.81,18.81,18.79,18.79,16300.0
2014-05-05 13:25:00,18.8,18.8,18.78,18.79,32800.0,18.8,18.8,18.78,18.79,32800.0
2014-05-05 13:30:00,18.78,18.8,18.78,18.8,18700.0,18.78,18.8,18.78,18.8,18700.0
2014-05-05 13:35:00,18.79,18.81,18.79,18.8,26900.0,18.79,18.81,18.79,18.8,26900.0
2014-05-05 13:40:00,18.81,18.82,18.8,18.81,14400.0,18.81,18.82,18.8,18.81,14400.0
2014-05-05 13:45:00,18.81,18.81,18.8,18.81,12700.0,18.81,18.81,18.8,18.81,12700.0
2014-05-05 13:50:00,18.8,18.81,18.8,18.81,63600.0,18.8,18.81,18.8,18.81,63600.0
2014-05-05 13:55:00,18.82,18.82,18.81,18.81,8400.0,18.82,18.82,18.81,18.81,8400.0
2014-05-05 14:00:00,18.81,18.82,18.81,18.82,7000.0,18.81,18.82,18.81,18.82,7000.0
2014-05-05 14:05:00,18.81,18.82,18.81,18.81,5400.0,18.81,18.82,18.81,18.81,5400.0
2014-05-05 14:10:00,18.81,18.82,18.8,18.81,35500.0,18.81,18.82,18.8,18.81,35500.0
2014-05-05 14:15:00,18.8,18.82,18.8,18.82,10600.0,18.8,18.82,18.8,18.82,10600.0
2014-05-05 14:20:00,18.82,18.82,18.8,18.81,44600.0,18.82,18.82,18.8,18.81,44600.0
2014-05-05 14:25:00,18.81,18.81,18.8,18.8,17400.0,18.81,18.81,18.8,18.8,17400.0
2014-05-05 14:30:00,18.8,18.8,18.79,18.8,20000.0,18.8,18.8,18.79,18.8,20000.0
2014-05-05 14:35:00,18.81,18.81,18.8,18.81,15800.0,18.81,18.81,18.8,18.81,15800.0
2014-05-05 14:40:00,18.81,18.82,18.8,18.82,18300.0,18.81,18.82,18.8,18.82,18300.0
2014-05-05 14:45:00,18.82,18.82,18.81,18.81,15500.0,18.82,18.82,18.81,18.81,15500.0
2014-05-05 14:50:00,18.82,18.82,18.81,18.81,29200.0,18.82,18.82,18.81,18.81,29200.0
2014-05-05 14:55:00,18.82,18.82,18.8,18.8,17000.0,18.82,18.82,18.8,18.8,17000.0
2014-05-05 15:00:00,18.8,18.81,18.8,18.8,17600.0,18.8,18.81,18.8,18.8,17600.0
2014-05-05 15:05:00,18.81,18.82,18.8,18.82,22200.0,18.81,18.82,18.8,18.82,22200.0
2014-05-05 15:10:00,18.82,18.84,18.81,18.82,41100.0,18.82,18.84,18.81,18.82,41100.0
2014-05-05 15:15:00,18.82,18.82,18.81,18.81,14800.0,18.82,18.82,18.81,18.81,14800.0
2014-05-05 15:20:00,18.82,18.82,18.81,18.81,36300.0,18.82,18.82,18.81,18.81,36300.0
2014-05-05 15:25:00,18.81,18.82,18.8,18.8,14100.0,18.81,18.82,18.8,18.8,14100.0
2014-05-05 15:30:00,18.81,18.82,18.8,18.82,35600.0,18.81,18.82,18.8,18.82,35600.0
2014-05-05 15:35:00,18.81,18.82,18.81,18.82,21100.0,18.81,18.82,18.81,18.82,21100.0
2014-05-05 15:40:00,18.82,18.83,18.81,18.82,60600.0,18.82,18.83,18.81,18.82,60600.0
2014-05-05 15:45:00,18.82,18.82,18.81,18.81,149900.0,18.82,18.82,18.81,18.81,149900.0
2014-05-05 15:50:00,18.81,18.83,18.81,18.83,58200.0,18.81,18.83,18.81,18.83,58200.0
2014-05-05 15:55:00,18.83,18.87,18.82,18.85,286600.0,18.83,18.87,18.82,18.85,286600.0
2014-05-06 09:30:00,18.9,18.9,18.86,18.87,95900.0,18.9,18.9,18.86,18.87,95900.0
2014-05-06 09:35:00,18.87,18.87,18.85,18.85,49400.0,18.87,18.87,18.85,18.85,49400.0
2014-05-06 09:40:00,18.86,18.87,18.86,18.87,33600.0,18.86,18.87,18.86,18.87,33600.0
2014-05-06 09:45:00,18.86,18.88,18.86,18.88,33100.0,18.86,18.88,18.86,18.88,33100.0
2014-05-06 09:50:00,18.88,18.89,18.87,18.88,54300.0,18.88,18.89,18.87,18.88,54300.0
2014-05-06 09:55:00,18.87,18.88,18.86,18.86,48500.0,18.87,18.88,18.86,18.86,48500.0
2014-05-06 10:00:00,18.87,18.87,18.84,18.84,119200.0,18.87,18.87,18.84,18.84,119200.0
2014-05-06 10:05:00,18.83,18.86,18.83,18.86,53700.0,18.83,18.86,18.83,18.86,53700.0
2014-05-06 10:10:00,18.86,18.86,18.85,18.86,17100.0,18.86,18.86,18.85,18.86,17100.0
2014-05-06 10:15:00,18.86,18.87,18.86,18.86,12500.0,18.86,18.87,18.86,18.86,12500.0
2014-05-06 10:20:00,18.86,18.86,18.85,18.86,64600.0,18.86,18.86,18.85,18.86,64600.0
2014-05-06 10:25:00,18.86,18.88,18.85,18.87,29600.0,18.86,18.88,18.85,18.87,29600.0
2014-05-06 10:30:00,18.87,18.87,18.85,18.85,27400.0,18.87,18.87,18.85,18.85,27400.0
2014-05-06 10:35:00,18.86,18.87,18.85,18.87,13300.0,18.86,18.87,18.85,18.87,13300.0
2014-05-06 10:40:00,18.86,18.87,18.86,18.86,8400.0,18.86,18.87,18.86,18.86,8400.0
2014-05-06 10:45:00,18.87,18.88,18.86,18.87,17200.0,18.87,18.88,18.86,18.87,17200.0
2014-05-06 10:50:00,18.86,18.87,18.86,18.86,28400.0,18.86,18.87,18.86,18.86,28400.0
2014-05-06 10:55:00,18.87,18.89,18.86,18.88,47700.0,18.87,18.89,18.86,18.88,47700.0
2014-05-06 11:00:00,18.88,18.89,18.86,18.87,78900.0,18.88,18.89,18.86,18.87,78900.0
2014-05-06 11:05:00,18.87,18.88,18.86,18.88,15700.0,18.87,18.88,18.86,18.88,15700.0
2014-05-06 11:10:00,18.88,18.88,18.86,18.87,22200.0,18.88,18.88,18.86,18.87,22200.0
2014-05-06 11:15:00,18.87,18.87,18.86,18.86,17600.0,18.87,18.87,18.86,18.86,17600.0
2014-05-06 11:20:00,18.87,18.88,18.86,18.87,40200.0,18.87,18.88,18.86,18.87,40200.0
2014-05-06 11:25:00,18.88,18.88,18.86,18.86,12500.0,18.88,18.88,18.86,18.86,12500.0
2014-05-06 11:30:00,18.87,18.88,18.86,18.87,14100.0,18.87,18.88,18.86,18.87,14100.0
2014-05-06 11:35:00,18.87,18.87,18.86,18.87,8500.0,18.87,18.87,18.86,18.87,8500.0
2014-05-06 11:40:00,18.87,18.88,18.86,18.88,17000.0,18.87,18.88,18.86,18.88,17000.0
2014-05-06 11:45:00,18.88,18.88,18.87,18.87,5600.0,18.88,18.88,18.87,18.87,5600.0
2014-05-06 11:50:00,18.88,18.88,18.87,18.87,4300.0,18.88,18.88,18.87,18.87,4300.0
2014-05-06 11:55:00,18.88,18.88,18.87,18.88,21600.0,18.88,18.88,18.87,18.88,21600.0
2014-05-06 12:00:00,18.87,18.88,18.87,18.87,48200.0,18.87,18.88,18.87,18.87,48200.0
2014-05-06 12:05:00,18.87,18.88,18.87,18.87,5800.0,18.87,18.88,18.87,18.87,5800.0
2014-05-06 12:10:00,18.87,18.88,18.87,18.87,6200.0,18.87,18.88,18.87,18.87,6200.0
2014-05-06 12:15:00,18.88,18.88,18.87,18.88,20500.0,18.88,18.88,18.87,18.88,20500.0
2014-05-06 12:20:00,18.88,18.88,18.87,18.87,7900.0,18.88,18.88,18.87,18.87,7900.0
2014-05-06 12:25:00,18.88,18.88,18.87,18.88,14300.0,18.88,18.88,18.87,18.88,14300.0
2014-05-06 12:30:00,18.88,18.88,18.87,18.88,16200.0,18.88,18.88,18.87,18.88,16200.0
2014-05-06 12:35:00,18.87,18.87,18.86,18.87,15500.0,18.87,18.87,18.86,18.87,15500.0
2014-05-06 12:40:00,18.87,18.88,18.87,18.87,17500.0,18.87,18.88,18.87,18.87,17500.0
2014-05-06 12:45:00,18.87,18.88,18.87,18.87,12700.0,18.87,18.88,18.87,18.87,12700.0
2014-05-06 12:50:00,18.86,18.87,18.86,18.87,7900.0,18.86,18.87,18.86,18.87,7900.0
2014-05-06 12:55:00,18.87,18.87,18.86,18.86,4900.0,18.87,18.87,18.86,18.86,4900.0
2014-05-06 13:00:00,18.87,18.87,18.85,18.86,57100.0,18.87,18.87,18.85,18.86,57100.0
2014-05-06 13:05:00,18.86,18.86,18.85,18.86,27600.0,18.86,18.86,18.85,18.86,27600.0
2014-05-06 13:10:00,18.85,18.86,18.85,18.86,11100.0,18.85,18.86,18.85,18.86,11100.0
2014-05-06 13:15:00,18.85,18.86,18.85,18.86,11800.0,18.85,18.86,18.85,18.86,11800.0
2014-05-06 13:20:00,18.85,18.87,18.85,18.87,51300.0,18.85,18.87,18.85,18.87,51300.0
2014-05-06 13:25:00,18.87,18.87,18.86,18.86,25600.0,18.87,18.87,18.86,18.86,25600.0
2014-05-06 13:30:00,18.87,18.87,18.86,18.87,48600.0,18.87,18.87,18.86,18.87,48600.0
2014-05-06 13:35:00,18.87,18.87,18.86,18.87,8600.0,18.87,18.87,18.86,18.87,8600.0
2014-05-06 13:40:00,18.87,18.87,18.86,18.86,11600.0,18.87,18.87,18.86,18.86,11600.0
2014-05-06 13:45:00,18.86,18.87,18.86,18.87,56700.0,18.86,18.87,18.86,18.87,56700.0
2014-05-06 13:50:00,18.86,18.87,18.86,18.86,13900.0,18.86,18.87,18.86,18.86,13900.0
2014-05-06 13:55:00,18.86,18.87,18.86,18.86,37000.0,18.86,18.87,18.86,18.86,37000.0
2014-05-06 14:00:00,18.87,18.87,18.86,18.86,5000.0,18.87,18.87,18.86,18.86,5000.0
2014-05-06 14:05:00,18.87,18.87,18.86,18.87,11200.0,18.87,18.87,18.86,18.87,11200.0
2014-05-06 14:10:00,18.87,18.87,18.85,18.86,13500.0,18.87,18.87,18.85,18.86,13500.0
2014-05-06 14:15:00,18.86,18.86,18.85,18.85,10000.0,18.86,18.86,18.85,18.85,10000.0
2014-05-06 14:20:00,18.85,18.86,18.85,18.86,23000.0,18.85,18.86,18.85,18.86,23000.0
2014-05-06 14:25:00,18.85,18.86,18.85,18.85,7900.0,18.85,18.86,18.85,18.85,7900.0
2014-05-06 14:30:00,18.85,18.86,18.83,18.83,58000.0,18.85,18.86,18.83,18.83,58000.0
2014-05-06 14:35:00,18.83,18.84,18.8,18.8,103500.0,18.83,18.84,18.8,18.8,103500.0
2014-05-06 14:40:00,18.81,18.81,18.79,18.8,90300.0,18.81,18.81,18.79,18.8,90300.0
2014-05-06 14:45:00,18.8,18.81,18.8,18.81,36900.0,18.8,18.81,18.8,18.81,36900.0
2014-05-06 14:50:00,18.8,18.81,18.8,18.8,2100.0,18.8,18.81,18.8,18.8,2100.0
2014-05-06 14:55:00,18.81,18.81,18.79,18.79,20900.0,18.81,18.81,18.79,18.79,20900.0
2014-05-06 15:00:00,18.79,18.8,18.79,18.79,14300.0,18.79,18.8,18.79,18.79,14300.0
2014-05-06 15:05:00,18.79,18.8,18.77,18.78,53300.0,18.79,18.8,18.77,18.78,53300.0
2014-05-06 15:10:00,18.79,18.8,18.79,18.79,14400.0,18.79,18.8,18.79,18.79,14400.0
2014-05-06 15:15:00,18.79,18.81,18.79,18.81,25500.0,18.79,18.81,18.79,18.81,25500.0
2014-05-06 15:20:00,18.81,18.81,18.8,18.81,2600.0,18.81,18.81,18.8,18.81,2600.0
2014-05-06 15:25:00,18.8,18.8,18.79,18.8,19700.0,18.8,18.8,18.79,18.8,19700.0
2014-05-06 15:30:00,18.8,18.8,18.78,18.79,33000.0,18.8,18.8,18.78,18.79,33000.0
2014-05-06 15:35:00,18.79,18.8,18.79,18.79,20900.0,18.79,18.8,18.79,18.79,20900.0
2014-05-06 15:40:00,18.8,18.8,18.79,18.79,9700.0,18.8,18.8,18.79,18.79,9700.0
2014-05-06 15:45:00,18.8,18.8,18.79,18.8,21700.0,18.8,18.8,18.79,18.8,21700.0
2014-05-06 15:50:00,18.79,18.8,18.79,18.8,85200.0,18.79,18.8,18.79,18.8,85200.0
2014-05-06 15:55:00,18.8,18.81,18.79,18.8,276500.0,18.8,18.81,18.79,18.8,276500.0
2014-05-07 09:30:00,18.75,18.76,18.69,18.7,432900.0,18.75,18.76,18.69,18.7,432900.0
2014-05-07 09:35:00,18.69,18.7,18.67,18.68,139200.0,18.69,18.7,18.67,18.68,139200.0
2014-05-07 09:40:00,18.69,18.71,18.66,18.7,161300.0,18.69,18.71,18.66,18.7,161300.0
2014-05-07 09:45:00,18.69,18.7,18.67,18.69,107800.0,18.69,18.7,18.67,18.69,107800.0
2014-05-07 09:50:00,18.68,18.7,18.67,18.69,110000.0,18.68,18.7,18.67,18.69,110000.0
2014-05-07 09:55:00,18.69,18.69,18.67,18.67,157600.0,18.69,18.69,18.67,18.67,157600.0
2014-05-07 10:00:00,18.67,18.67,18.58,18.6,888000.0,18.67,18.67,18.58,18.6,888000.0
2014-05-07 10:05:00,18.6,18.64,18.58,18.63,221500.0,18.6,18.64,18.58,18.63,221500.0
2014-05-07 10:10:00,18.63,18.66,18.62,18.65,122500.0,18.63,18.66,18.62,18.65,122500.0
2014-05-07 10:15:00,18.64,18.65,18.62,18.62,167700.0,18.64,18.65,18.62,18.62,167700.0
2014-05-07 10:20:00,18.61,18.63,18.61,18.63,26600.0,18.61,18.63,18.61,18.63,26600.0
2014-05-07 10:25:00,18.63,18.63,18.61,18.63,93800.0,18.63,18.63,18.61,18.63,93800.0
2014-05-07 10:30:00,18.62,18.66,18.62,18.66,129600.0,18.62,18.66,18.62,18.66,129600.0
2014-05-07 10:35:00,18.65,18.65,18.62,18.62,71000.0,18.65,18.65,18.62,18.62,71000.0
2014-05-07 10:40:00,18.63,18.64,18.62,18.64,34900.0,18.63,18.64,18.62,18.64,34900.0
2014-05-07 10:45:00,18.63,18.63,18.62,18.62,38700.0,18.63,18.63,18.62,18.62,38700.0
2014-05-07 10:50:00,18.62,18.63,18.61,18.63,119300.0,18.62,18.63,18.61,18.63,119300.0
2014-05-07 10:55:00,18.63,18.63,18.62,18.63,31600.0,18.63,18.63,18.62,18.63,31600.0
2014-05-07 11:00:00,18.63,18.65,18.62,18.64,138800.0,18.63,18.65,18.62,18.64,138800.0
2014-05-07 11:05:00,18.65,18.65,18.64,18.64,32500.0,18.65,18.65,18.64,18.64,32500.0
2014-05-07 11:10:00,18.64,18.65,18.63,18.64,20600.0,18.64,18.65,18.63,18.64,20600.0
2014-05-07 11:15:00,18.64,18.66,18.64,18.66,151600.0,18.64,18.66,18.64,18.66,151600.0
2014-05-07 11:20:00,18.66,18.67,18.64,18.64,79200.0,18.66,18.67,18.64,18.64,79200.0
2014-05-07 11:25:00,18.64,18.66,18.64,18.65,22400.0,18.64,18.66,18.64,18.65,22400.0
2014-05-07 11:30:00,18.64,18.66,18.64,18.64,29100.0,18.64,18.66,18.64,18.64,29100.0
2014-05-07 11:35:00,18.65,18.65,18.62,18.63,61200.0,18.65,18.65,18.62,18.63,61200.0
2014-05-07 11:40:00,18.62,18.63,18.61,18.62,33000.0,18.62,18.63,18.61,18.62,33000.0
2014-05-07 11:45:00,18.62,18.63,18.59,18.6,120900.0,18.62,18.63,18.59,18.6,120900.0
2014-05-07 11:50:00,18.6,18.61,18.57,18.59,224300.0,18.6,18.61,18.57,18.59,224300.0
2014-05-07 11:55:00,18.59,18.6,18.59,18.6,30000.0,18.59,18.6,18.59,18.6,30000.0
2014-05-07 12:00:00,18.59,18.61,18.59,18.6,36700.0,18.59,18.61,18.59,18.6,36700.0
2014-05-07 12:05:00,18.6,18.61,18.59,18.6,23300.0,18.6,18.61,18.59,18.6,23300.0
2014-05-07 12:10:00,18.6,18.61,18.58,18.59,103600.0,18.6,18.61,18.58,18.59,103600.0
2014-05-07 12:15:00,18.58,18.58,18.56,18.56,151000.0,18.58,18.58,18.56,18.56,151000.0
2014-05-07 12:20:00,18.56,18.57,18.54,18.56,325200.0,18.56,18.57,18.54,18.56,325200.0
2014-05-07 12:25:00,18.56,18.57,18.55,18.57,48700.0,18.56,18.57,18.55,18.57,48700.0
2014-05-07 12:30:00,18.57,18.59,18.56,18.59,126200.0,18.57,18.59,18.56,18.59,126200.0
2014-05-07 12:35:00,18.59,18.6,18.58,18.58,24700.0,18.59,18.6,18.58,18.58,24700.0
2014-05-07 12:40:00,18.59,18.59,18.56,18.58,107600.0,18.59,18.59,18.56,18.58,107600.0
2014-05-07 12:45:00,18.58,18.59,18.57,18.58,46900.0,18.58,18.59,18.57,18.58,46900.0
2014-05-07 12:50:00,18.58,18.59,18.57,18.57,30900.0,18.58,18.59,18.57,18.57,30900.0
2014-05-07 12:55:00,18.57,18.59,18.57,18.57,47200.0,18.57,18.59,18.57,18.57,47200.0
2014-05-07 13:00:00,18.58,18.59,18.57,18.58,15100.0,18.58,18.59,18.57,18.58,15100.0
2014-05-07 13:05:00,18.58,18.59,18.58,18.59,58400.0,18.58,18.59,18.58,18.59,58400.0
2014-05-07 13:10:00,18.59,18.59,18.58,18.59,16500.0,18.59,18.59,18.58,18.59,16500.0
2014-05-07 13:15:00,18.59,18.59,18.58,18.58,22100.0,18.59,18.59,18.58,18.58,22100.0
2014-05-07 13:20:00,18.58,18.6,18.58,18.58,22000.0,18.58,18.6,18.58,18.58,22000.0
2014-05-07 13:25:00,18.58,18.59,18.57,18.57,58400.0,18.58,18.59,18.57,18.57,58400.0
2014-05-07 13:30:00,18.58,18.58,18.57,18.57,9100.0,18.58,18.58,18.57,18.57,9100.0
2014-05-07 13:35:00,18.56,18.57,18.56,18.56,20100.0,18.56,18.57,18.56,18.56,20100.0
2014-05-07 13:40:00,18.57,18.58,18.56,18.57,45300.0,18.57,18.58,18.56,18.57,45300.0
2014-05-07 13:45:00,18.57,18.58,18.56,18.56,38400.0,18.57,18.58,18.56,18.56,38400.0
2014-05-07 13:50:00,18.56,18.57,18.56,18.57,44300.0,18.56,18.57,18.56,18.57,44300.0
2014-05-07 13:55:00,18.56,18.58,18.56,18.58,14700.0,18.56,18.58,18.56,18.58,14700.0
2014-05-07 14:00:00,18.58,18.59,18.57,18.59,13700.0,18.58,18.59,18.57,18.59,13700.0
2014-05-07 14:05:00,18.59,18.59,18.57,18.59,61000.0,18.59,18.59,18.57,18.59,61000.0
2014-05-07 14:10:00,18.59,18.6,18.58,18.59,26300.0,18.59,18.6,18.58,18.59,26300.0
2014-05-07 14:15:00,18.6,18.6,18.58,18.6,101400.0,18.6,18.6,18.58,18.6,101400.0
2014-05-07 14:20:00,18.59,18.6,18.59,18.59,65800.0,18.59,18.6,18.59,18.59,65800.0
2014-05-07 14:25:00,18.59,18.6,18.58,18.59,17800.0,18.59,18.6,18.58,18.59,17800.0
2014-05-07 14:30:00,18.59,18.6,18.58,18.6,20500.0,18.59,18.6,18.58,18.6,20500.0
2014-05-07 14:35:00,18.6,18.6,18.58,18.59,55400.0,18.6,18.6,18.58,18.59,55400.0
2014-05-07 14:40:00,18.58,18.59,18.58,18.58,22000.0,18.58,18.59,18.58,18.58,22000.0
2014-05-07 14:45:00,18.59,18.59,18.58,18.59,11100.0,18.59,18.59,18.58,18.59,11100.0
2014-05-07 14:50:00,18.59,18.59,18.58,18.59,16700.0,18.59,18.59,18.58,18.59,16700.0
2014-05-07 14:55:00,18.59,18.59,18.58,18.59,11500.0,18.59,18.59,18.58,18.59,11500.0
2014-05-07 15:00:00,18.59,18.59,18.56,18.56,64900.0,18.59,18.59,18.56,18.56,64900.0
2014-05-07 15:05:00,18.56,18.57,18.56,18.57,12600.0,18.56,18.57,18.56,18.57,12600.0
2014-05-07 15:10:00,18.56,18.57,18.56,18.56,17200.0,18.56,18.57,18.56,18.56,17200.0
2014-05-07 15:15:00,18.57,18.57,18.56,18.57,24400.0,18.57,18.57,18.56,18.57,24400.0
2014-05-07 15:20:00,18.57,18.57,18.56,18.57,33100.0,18.57,18.57,18.56,18.57,33100.0
2014-05-07 15:25:00,18.57,18.58,18.56,18.56,49500.0,18.57,18.58,18.56,18.56,49500.0
2014-05-07 15:30:00,18.57,18.57,18.56,18.56,17600.0,18.57,18.57,18.56,18.56,17600.0
2014-05-07 15:35:00,18.56,18.57,18.56,18.57,65600.0,18.56,18.57,18.56,18.57,65600.0
2014-05-07 15:40:00,18.57,18.58,18.57,18.57,46300.0,18.57,18.58,18.57,18.57,46300.0
2014-05-07 15:45:00,18.58,18.58,18.57,18.57,112900.0,18.58,18.58,18.57,18.57,112900.0
2014-05-07 15:50:00,18.58,18.58,18.57,18.58,64600.0,18.58,18.58,18.57,18.58,64600.0
2014-05-07 15:55:00,18.57,18.58,18.56,18.56,353500.0,18.57,18.58,18.56,18.56,353500.0
2014-05-08 09:30:00,18.48,18.53,18.47,18.52,273500.0,18.48,18.53,18.47,18.52,273500.0
2014-05-08 09:35:00,18.52,18.53,18.52,18.52,46300.0,18.52,18.53,18.52,18.52,46300.0
2014-05-08 09:40:00,18.51,18.52,18.49,18.5,55200.0,18.51,18.52,18.49,18.5,55200.0
2014-05-08 09:45:00,18.5,18.5,18.48,18.49,22300.0,18.5,18.5,18.48,18.49,22300.0
2014-05-08 09:50:00,18.49,18.49,18.47,18.49,46900.0,18.49,18.49,18.47,18.49,46900.0
2014-05-08 09:55:00,18.48,18.49,18.46,18.47,97600.0,18.48,18.49,18.46,18.47,97600.0
2014-05-08 10:00:00,18.48,18.48,18.44,18.47,134700.0,18.48,18.48,18.44,18.47,134700.0
2014-05-08 10:05:00,18.47,18.48,18.46,18.46,46300.0,18.47,18.48,18.46,18.46,46300.0
2014-05-08 10:10:00,18.46,18.48,18.46,18.47,121000.0,18.46,18.48,18.46,18.47,121000.0
2014-05-08 10:15:00,18.48,18.48,18.47,18.47,18000.0,18.48,18.48,18.47,18.47,18000.0
2014-05-08 10:20:00,18.46,18.47,18.46,18.47,13600.0,18.46,18.47,18.46,18.47,13600.0
2014-05-08 10:25:00,18.47,18.49,18.47,18.47,116600.0,18.47,18.49,18.47,18.47,116600.0
2014-05-08 10:30:00,18.48,18.48,18.47,18.48,8400.0,18.48,18.48,18.47,18.48,8400.0
2014-05-08 10:35:00,18.48,18.49,18.48,18.49,64600.0,18.48,18.49,18.48,18.49,64600.0
2014-05-08 10:40:00,18.49,18.51,18.48,18.51,28600.0,18.49,18.51,18.48,18.51,28600.0
2014-05-08 10:45:00,18.51,18.51,18.49,18.49,103400.0,18.51,18.51,18.49,18.49,103400.0
2014-05-08 10:50:00,18.49,18.5,18.47,18.47,28000.0,18.49,18.5,18.47,18.47,28000.0
2014-05-08 10:55:00,18.47,18.49,18.47,18.48,21900.0,18.47,18.49,18.47,18.48,21900.0
2014-05-08 11:00:00,18.48,18.49,18.47,18.48,11900.0,18.48,18.49,18.47,18.48,11900.0
2014-05-08 11:05:00,18.48,18.48,18.47,18.47,25800.0,18.48,18.48,18.47,18.47,25800.0
2014-05-08 11:10:00,18.48,18.48,18.45,18.46,119500.0,18.48,18.48,18.45,18.46,119500.0
2014-05-08 11:15:00,18.46,18.46,18.44,18.45,101100.0,18.46,18.46,18.44,18.45,101100.0
2014-05-08 11:20:00,18.45,18.45,18.44,18.45,28800.0,18.45,18.45,18.44,18.45,28800.0
2014-05-08 11:25:00,18.45,18.46,18.44,18.44,18900.0,18.45,18.46,18.44,18.44,18900.0
2014-05-08 11:30:00,18.45,18.46,18.43,18.45,67100.0,18.45,18.46,18.43,18.45,67100.0
2014-05-08 11:35:00,18.45,18.46,18.44,18.45,19800.0,18.45,18.46,18.44,18.45,19800.0
2014-05-08 11:40:00,18.44,18.44,18.41,18.43,111800.0,18.44,18.44,18.41,18.43,111800.0
2014-05-08 11:45:00,18.42,18.44,18.42,18.43,29400.0,18.42,18.44,18.42,18.43,29400.0
2014-05-08 11:50:00,18.43,18.45,18.43,18.44,25700.0,18.43,18.45,18.43,18.44,25700.0
2014-05-08 11:55:00,18.44,18.46,18.44,18.45,67100.0,18.44,18.46,18.44,18.45,67100.0
2014-05-08 12:00:00,18.45,18.46,18.44,18.46,23100.0,18.45,18.46,18.44,18.46,23100.0
2014-05-08 12:05:00,18.46,18.47,18.45,18.46,51200.0,18.46,18.47,18.45,18.46,51200.0
2014-05-08 12:10:00,18.47,18.47,18.45,18.45,58700.0,18.47,18.47,18.45,18.45,58700.0
2014-05-08 12:15:00,18.45,18.47,18.45,18.46,12000.0,18.45,18.47,18.45,18.46,12000.0
2014-05-08 12:20:00,18.47,18.47,18.45,18.45,57000.0,18.47,18.47,18.45,18.45,57000.0
2014-05-08 12:25:00,18.45,18.46,18.45,18.46,8000.0,18.45,18.46,18.45,18.46,8000.0
2014-05-08 12:30:00,18.45,18.46,18.44,18.45,45900.0,18.45,18.46,18.44,18.45,45900.0
2014-05-08 12:35:00,18.45,18.46,18.44,18.46,36200.0,18.45,18.46,18.44,18.46,36200.0
2014-05-08 12:40:00,18.46,18.47,18.45,18.46,9100.0,18.46,18.47,18.45,18.46,9100.0
2014-05-08 12:45:00,18.45,18.45,18.44,18.44,21000.0,18.45,18.45,18.44,18.44,21000.0
2014-05-08 12:50:00,18.45,18.45,18.43,18.44,29200.0,18.45,18.45,18.43,18.44,29200.0
2014-05-08 12:55:00,18.44,18.45,18.44,18.44,71100.0,18.44,18.45,18.44,18.44,71100.0
2014-05-08 13:00:00,18.44,18.45,18.4,18.4,201400.0,18.44,18.45,18.4,18.4,201400.0
2014-05-08 13:05:00,18.4,18.42,18.4,18.41,109100.0,18.4,18.42,18.4,18.41,109100.0
2014-05-08 13:10:00,18.41,18.42,18.4,18.41,72500.0,18.41,18.42,18.4,18.41,72500.0
2014-05-08 13:15:00,18.41,18.42,18.41,18.41,37200.0,18.41,18.42,18.41,18.41,37200.0
2014-05-08 13:20:00,18.41,18.42,18.38,18.4,116000.0,18.41,18.42,18.38,18.4,116000.0
2014-05-08 13:25:00,18.4,18.41,18.39,18.41,69900.0,18.4,18.41,18.39,18.41,69900.0
2014-05-08 13:30:00,18.41,18.42,18.4,18.41,21000.0,18.41,18.42,18.4,18.41,21000.0
2014-05-08 13:35:00,18.42,18.42,18.41,18.42,14800.0,18.42,18.42,18.41,18.42,14800.0
2014-05-08 13:40:00,18.41,18.42,18.41,18.41,3100.0,18.41,18.42,18.41,18.41,3100.0
2014-05-08 13:45:00,18.42,18.42,18.4,18.4,30100.0,18.42,18.42,18.4,18.4,30100.0
2014-05-08 13:50:00,18.41,18.41,18.4,18.41,47800.0,18.41,18.41,18.4,18.41,47800.0
2014-05-08 13:55:00,18.41,18.43,18.41,18.41,60800.0,18.41,18.43,18.41,18.41,60800.0
2014-05-08 14:00:00,18.41,18.42,18.41,18.42,11300.0,18.41,18.42,18.41,18.42,11300.0
2014-05-08 14:05:00,18.42,18.42,18.41,18.42,5900.0,18.42,18.42,18.41,18.42,5900.0
2014-05-08 14:10:00,18.42,18.42,18.41,18.42,16200.0,18.42,18.42,18.41,18.42,16200.0
2014-05-08 14:15:00,18.42,18.42,18.41,18.42,5300.0,18.42,18.42,18.41,18.42,5300.0
2014-05-08 14:20:00,18.42,18.43,18.41,18.43,50400.0,18.42,18.43,18.41,18.43,50400.0
2014-05-08 14:25:00,18.43,18.44,18.42,18.43,64900.0,18.43,18.44,18.42,18.43,64900.0
2014-05-08 14:30:00,18.44,18.45,18.43,18.45,17800.0,18.44,18.45,18.43,18.45,17800.0
2014-05-08 14:35:00,18.44,18.48,18.44,18.48,51700.0,18.44,18.48,18.44,18.48,51700.0
2014-05-08 14:40:00,18.47,18.47,18.45,18.46,59500.0,18.47,18.47,18.45,18.46,59500.0
2014-05-08 14:45:00,18.46,18.5,18.46,18.48,87400.0,18.46,18.5,18.46,18.48,87400.0
2014-05-08 14:50:00,18.49,18.49,18.47,18.48,45400.0,18.49,18.49,18.47,18.48,45400.0
2014-05-08 14:55:00,18.48,18.48,18.47,18.48,31500.0,18.48,18.48,18.47,18.48,31500.0
2014-05-08 15:00:00,18.47,18.48,18.45,18.47,39100.0,18.47,18.48,18.45,18.47,39100.0
2014-05-08 15:05:00,18.47,18.5,18.47,18.49,26700.0,18.47,18.5,18.47,18.49,26700.0
2014-05-08 15:10:00,18.49,18.49,18.47,18.47,18000.0,18.49,18.49,18.47,18.47,18000.0
2014-05-08 15:15:00,18.48,18.48,18.45,18.45,60600.0,18.48,18.48,18.45,18.45,60600.0
2014-05-08 15:20:00,18.45,18.46,18.43,18.43,57100.0,18.45,18.46,18.43,18.43,57100.0
2014-05-08 15:25:00,18.43,18.44,18.42,18.43,62500.0,18.43,18.44,18.42,18.43,62500.0
2014-05-08 15:30:00,18.44,18.44,18.43,18.44,17300.0,18.44,18.44,18.43,18.44,17300.0
2014-05-08 15:35:00,18.44,18.45,18.43,18.44,79700.0,18.44,18.45,18.43,18.44,79700.0
2014-05-08 15:40:00,18.44,18.45,18.44,18.45,41300.0,18.44,18.45,18.44,18.45,41300.0
2014-05-08 15:45:00,18.45,18.45,18.44,18.44,77000.0,18.45,18.45,18.44,18.44,77000.0
2014-05-08 15:50:00,18.44,18.45,18.43,18.43,102400.0,18.44,18.45,18.43,18.43,102400.0
2014-05-08 15:55:00,18.44,18.46,18.43,18.43,441300.0,18.44,18.46,18.43,18.43,441300.0
2014-05-09 09:30:00,18.49,18.49,18.45,18.45,127600.0,18.49,18.49,18.45,18.45,127600.0
2014-05-09 09:35:00,18.45,18.47,18.43,18.44,71900.0,18.45,18.47,18.43,18.44,71900.0
2014-05-09 09:40:00,18.45,18.46,18.44,18.45,17400.0,18.45,18.46,18.44,18.45,17400.0
2014-05-09 09:45:00,18.45,18.46,18.44,18.44,41000.0,18.45,18.46,18.44,18.44,41000.0
2014-05-09 09:50:00,18.45,18.45,18.44,18.45,23500.0,18.45,18.45,18.44,18.45,23500.0
2014-05-09 09:55:00,18.45,18.46,18.44,18.45,43400.0,18.45,18.46,18.44,18.45,43400.0
2014-05-09 10:00:00,18.46,18.46,18.44,18.46,97100.0,18.46,18.46,18.44,18.46,97100.0
2014-05-09 10:05:00,18.45,18.46,18.45,18.45,45700.0,18.45,18.46,18.45,18.45,45700.0
2014-05-09 10:10:00,18.46,18.46,18.42,18.42,110400.0,18.46,18.46,18.42,18.42,110400.0
2014-05-09 10:15:00,18.42,18.43,18.41,18.42,45000.0,18.42,18.43,18.41,18.42,45000.0
2014-05-09 10:20:00,18.42,18.44,18.42,18.44,51800.0,18.42,18.44,18.42,18.44,51800.0
2014-05-09 10:25:00,18.44,18.44,18.43,18.44,44000.0,18.44,18.44,18.43,18.44,44000.0
2014-05-09 10:30:00,18.44,18.44,18.42,18.43,14700.0,18.44,18.44,18.42,18.43,14700.0
2014-05-09 10:35:00,18.42,18.43,18.41,18.42,96900.0,18.42,18.43,18.41,18.42,96900.0
2014-05-09 10:40:00,18.41,18.42,18.41,18.41,55000.0,18.41,18.42,18.41,18.41,55000.0
2014-05-09 10:45:00,18.41,18.41,18.34,18.38,152000.0,18.41,18.41,18.34,18.38,152000.0
2014-05-09 10:50:00,18.38,18.39,18.36,18.37,22300.0,18.38,18.39,18.36,18.37,22300.0
2014-05-09 10:55:00,18.37,18.38,18.36,18.36,16700.0,18.37,18.38,18.36,18.36,16700.0
2014-05-09 11:00:00,18.36,18.37,18.36,18.37,18500.0,18.36,18.37,18.36,18.37,18500.0
2014-05-09 11:05:00,18.36,18.37,18.34,18.34,100200.0,18.36,18.37,18.34,18.34,100200.0
2014-05-09 11:10:00,18.35,18.35,18.34,18.34,21900.0,18.35,18.35,18.34,18.34,21900.0
2014-05-09 11:15:00,18.34,18.35,18.31,18.32,116800.0,18.34,18.35,18.31,18.32,116800.0
2014-05-09 11:20:00,18.31,18.35,18.31,18.35,32800.0,18.31,18.35,18.31,18.35,32800.0
2014-05-09 11:25:00,18.35,18.35,18.33,18.34,25400.0,18.35,18.35,18.33,18.34,25400.0
2014-05-09 11:30:00,18.34,18.35,18.33,18.35,42100.0,18.34,18.35,18.33,18.35,42100.0
2014-05-09 11:35:00,18.35,18.37,18.34,18.36,64700.0,18.35,18.37,18.34,18.36,64700.0
2014-05-09 11:40:00,18.38,18.39,18.36,18.36,38800.0,18.38,18.39,18.36,18.36,38800.0
2014-05-09 11:45:00,18.36,18.37,18.34,18.34,49300.0,18.36,18.37,18.34,18.34,49300.0
2014-05-09 11:50:00,18.35,18.35,18.32,18.34,79200.0,18.35,18.35,18.32,18.34,79200.0
2014-05-09 11:55:00,18.33,18.34,18.33,18.34,15000.0,18.33,18.34,18.33,18.34,15000.0
2014-05-09 12:00:00,18.33,18.34,18.31,18.33,68900.0,18.33,18.34,18.31,18.33,68900.0
2014-05-09 12:05:00,18.34,18.34,18.32,18.33,7000.0,18.34,18.34,18.32,18.33,7000.0
2014-05-09 12:10:00,18.32,18.33,18.31,18.32,94200.0,18.32,18.33,18.31,18.32,94200.0
2014-05-09 12:15:00,18.32,18.34,18.31,18.34,60800.0,18.32,18.34,18.31,18.34,60800.0
2014-05-09 12:20:00,18.34,18.38,18.33,18.38,74200.0,18.34,18.38,18.33,18.38,74200.0
2014-05-09 12:25:00,18.38,18.39,18.37,18.38,100500.0,18.38,18.39,18.37,18.38,100500.0
2014-05-09 12:30:00,18.37,18.38,18.36,18.37,57000.0,18.37,18.38,18.36,18.37,57000.0
2014-05-09 12:35:00,18.37,18.39,18.37,18.39,20900.0,18.37,18.39,18.37,18.39,20900.0
2014-05-09 12:40:00,18.39,18.39,18.38,18.38,10300.0,18.39,18.39,18.38,18.38,10300.0
2014-05-09 12:45:00,18.38,18.39,18.38,18.39,33000.0,18.38,18.39,18.38,18.39,33000.0
2014-05-09 12:50:00,18.39,18.39,18.37,18.37,13100.0,18.39,18.39,18.37,18.37,13100.0
2014-05-09 12:55:00,18.37,18.39,18.37,18.39,29200.0,18.37,18.39,18.37,18.39,29200.0
2014-05-09 13:00:00,18.39,18.39,18.38,18.38,9900.0,18.39,18.39,18.38,18.38,9900.0
2014-05-09 13:05:00,18.38,18.38,18.37,18.37,13900.0,18.38,18.38,18.37,18.37,13900.0
2014-05-09 13:10:00,18.37,18.38,18.36,18.37,9900.0,18.37,18.38,18.36,18.37,9900.0
2014-05-09 13:15:00,18.36,18.38,18.36,18.38,17800.0,18.36,18.38,18.36,18.38,17800.0
2014-05-09 13:20:00,18.39,18.39,18.37,18.37,26400.0,18.39,18.39,18.37,18.37,26400.0
2014-05-09 13:25:00,18.37,18.38,18.37,18.38,4700.0,18.37,18.38,18.37,18.38,4700.0
2014-05-09 13:30:00,18.38,18.38,18.36,18.37,20000.0,18.38,18.38,18.36,18.37,20000.0
2014-05-09 13:35:00,18.38,18.39,18.38,18.38,11100.0,18.38,18.39,18.38,18.38,11100.0
2014-05-09 13:40:00,18.38,18.39,18.38,18.39,12700.0,18.38,18.39,18.38,18.39,12700.0
2014-05-09 13:45:00,18.39,18.39,18.38,18.39,7400.0,18.39,18.39,18.38,18.39,7400.0
2014-05-09 13:50:00,18.39,18.39,18.38,18.39,10500.0,18.39,18.39,18.38,18.39,10500.0
2014-05-09 13:55:00,18.39,18.39,18.38,18.38,23100.0,18.39,18.39,18.38,18.38,23100.0
2014-05-09 14:00:00,18.38,18.38,18.37,18.38,62900.0,18.38,18.38,18.37,18.38,62900.0
2014-05-09 14:05:00,18.38,18.38,18.37,18.38,14800.0,18.38,18.38,18.37,18.38,14800.0
2014-05-09 14:10:00,18.38,18.39,18.38,18.39,12600.0,18.38,18.39,18.38,18.39,12600.0
2014-05-09 14:15:00,18.39,18.4,18.38,18.38,21700.0,18.39,18.4,18.38,18.38,21700.0
2014-05-09 14:20:00,18.38,18.39,18.37,18.37,8600.0,18.38,18.39,18.37,18.37,8600.0
2014-05-09 14:25:00,18.38,18.38,18.36,18.37,49700.0,18.38,18.38,18.36,18.37,49700.0
2014-05-09 14:30:00,18.38,18.38,18.37,18.37,8900.0,18.38,18.38,18.37,18.37,8900.0
2014-05-09 14:35:00,18.37,18.38,18.37,18.38,24200.0,18.37,18.38,18.37,18.38,24200.0
2014-05-09 14:40:00,18.38,18.38,18.36,18.37,14200.0,18.38,18.38,18.36,18.37,14200.0
2014-05-09 14:45:00,18.37,18.38,18.36,18.38,10400.0,18.37,18.38,18.36,18.38,10400.0
2014-05-09 14:50:00,18.37,18.38,18.37,18.38,4000.0,18.37,18.38,18.37,18.38,4000.0
2014-05-09 14:55:00,18.38,18.38,18.36,18.37,20700.0,18.38,18.38,18.36,18.37,20700.0
2014-05-09 15:00:00,18.36,18.37,18.35,18.37,16700.0,18.36,18.37,18.35,18.37,16700.0
2014-05-09 15:05:00,18.38,18.39,18.38,18.39,16700.0,18.38,18.39,18.38,18.39,16700.0
2014-05-09 15:10:00,18.4,18.4,18.38,18.39,21700.0,18.4,18.4,18.38,18.39,21700.0
2014-05-09 15:15:00,18.39,18.4,18.38,18.39,42800.0,18.39,18.4,18.38,18.39,42800.0
2014-05-09 15:20:00,18.39,18.39,18.38,18.39,13600.0,18.39,18.39,18.38,18.39,13600.0
2014-05-09 15:25:00,18.39,18.39,18.38,18.38,16400.0,18.39,18.39,18.38,18.38,16400.0
2014-05-09 15:30:00,18.39,18.4,18.38,18.39,13300.0,18.39,18.4,18.38,18.39,13300.0
2014-05-09 15:35:00,18.4,18.4,18.38,18.39,21800.0,18.4,18.4,18.38,18.39,21800.0
2014-05-09 15:40:00,18.39,18.39,18.38,18.39,15000.0,18.39,18.39,18.38,18.39,15000.0
2014-05-09 15:45:00,18.39,18.4,18.38,18.4,64700.0,18.39,18.4,18.38,18.4,64700.0
2014-05-09 15:50:00,18.39,18.42,18.39,18.42,56100.0,18.39,18.42,18.39,18.42,56100.0
2014-05-09 15:55:00,18.41,18.44,18.41,18.41,168200.0,18.41,18.44,18.41,18.41,168200.0
2014-05-12 09:30:00,18.86,18.86,18.81,18.82,702800.0,18.86,18.86,18.81,18.82,702800.0
2014-05-12 09:35:00,18.82,18.83,18.8,18.83,181800.0,18.82,18.83,18.8,18.83,181800.0
2014-05-12 09:40:00,18.83,18.84,18.81,18.81,141900.0,18.83,18.84,18.81,18.81,141900.0
2014-05-12 09:45:00,18.82,18.83,18.81,18.82,309300.0,18.82,18.83,18.81,18.82,309300.0
2014-05-12 09:50:00,18.81,18.83,18.79,18.8,132400.0,18.81,18.83,18.79,18.8,132400.0
2014-05-12 09:55:00,18.8,18.83,18.79,18.8,201200.0,18.8,18.83,18.79,18.8,201200.0
2014-05-12 10:00:00,18.8,18.81,18.8,18.81,77000.0,18.8,18.81,18.8,18.81,77000.0
2014-05-12 10:05:00,18.8,18.82,18.8,18.81,168900.0,18.8,18.82,18.8,18.81,168900.0
2014-05-12 10:10:00,18.81,18.83,18.8,18.82,120300.0,18.81,18.83,18.8,18.82,120300.0
2014-05-12 10:15:00,18.83,18.85,18.83,18.85,130300.0,18.83,18.85,18.83,18.85,130300.0
2014-05-12 10:20:00,18.84,18.89,18.84,18.88,265900.0,18.84,18.89,18.84,18.88,265900.0
2014-05-12 10:25:00,18.88,18.88,18.84,18.84,68800.0,18.88,18.88,18.84,18.84,68800.0
2014-05-12 10:30:00,18.84,18.84,18.82,18.82,58500.0,18.84,18.84,18.82,18.82,58500.0
2014-05-12 10:35:00,18.82,18.83,18.81,18.82,117500.0,18.82,18.83,18.81,18.82,117500.0
2014-05-12 10:40:00,18.83,18.83,18.8,18.82,104200.0,18.83,18.83,18.8,18.82,104200.0
2014-05-12 10:45:00,18.83,18.84,18.82,18.82,89000.0,18.83,18.84,18.82,18.82,89000.0
2014-05-12 10:50:00,18.82,18.83,18.8,18.82,41200.0,18.82,18.83,18.8,18.82,41200.0
2014-05-12 10:55:00,18.82,18.82,18.8,18.8,87700.0,18.82,18.82,18.8,18.8,87700.0
2014-05-12 11:00:00,18.8,18.81,18.79,18.81,103000.0,18.8,18.81,18.79,18.81,103000.0
2014-05-12 11:05:00,18.81,18.82,18.8,18.82,30800.0,18.81,18.82,18.8,18.82,30800.0
2014-05-12 11:10:00,18.82,18.84,18.82,18.83,394000.0,18.82,18.84,18.82,18.83,394000.0
2014-05-12 11:15:00,18.84,18.85,18.83,18.84,353100.0,18.84,18.85,18.83,18.84,353100.0
2014-05-12 11:20:00,18.84,18.85,18.83,18.84,61500.0,18.84,18.85,18.83,18.84,61500.0
2014-05-12 11:25:00,18.83,18.84,18.82,18.82,27100.0,18.83,18.84,18.82,18.82,27100.0
2014-05-12 11:30:00,18.82,18.83,18.81,18.81,35900.0,18.82,18.83,18.81,18.81,35900.0
2014-05-12 11:35:00,18.82,18.83,18.81,18.82,65300.0,18.82,18.83,18.81,18.82,65300.0
2014-05-12 11:40:00,18.83,18.84,18.83,18.84,22300.0,18.83,18.84,18.83,18.84,22300.0
2014-05-12 11:45:00,18.84,18.84,18.82,18.84,61400.0,18.84,18.84,18.82,18.84,61400.0
2014-05-12 11:50:00,18.84,18.84,18.83,18.83,30000.0,18.84,18.84,18.83,18.83,30000.0
2014-05-12 11:55:00,18.84,18.84,18.83,18.84,42300.0,18.84,18.84,18.83,18.84,42300.0
2014-05-12 12:00:00,18.84,18.86,18.83,18.86,82300.0,18.84,18.86,18.83,18.86,82300.0
2014-05-12 12:05:00,18.85,18.86,18.85,18.85,61600.0,18.85,18.86,18.85,18.85,61600.0
2014-05-12 12:10:00,18.86,18.86,18.85,18.86,6200.0,18.86,18.86,18.85,18.86,6200.0
2014-05-12 12:15:00,18.86,18.86,18.84,18.84,16500.0,18.86,18.86,18.84,18.84,16500.0
2014-05-12 12:20:00,18.84,18.85,18.84,18.85,16100.0,18.84,18.85,18.84,18.85,16100.0
2014-05-12 12:25:00,18.85,18.85,18.84,18.84,139000.0,18.85,18.85,18.84,18.84,139000.0
2014-05-12 12:30:00,18.85,18.85,18.84,18.84,33400.0,18.85,18.85,18.84,18.84,33400.0
2014-05-12 12:35:00,18.83,18.84,18.82,18.83,74100.0,18.83,18.84,18.82,18.83,74100.0
2014-05-12 12:40:00,18.83,18.83,18.82,18.82,51800.0,18.83,18.83,18.82,18.82,51800.0
2014-05-12 12:45:00,18.83,18.83,18.82,18.82,19700.0,18.83,18.83,18.82,18.82,19700.0
2014-05-12 12:50:00,18.82,18.83,18.81,18.82,78300.0,18.82,18.83,18.81,18.82,78300.0
2014-05-12 12:55:00,18.81,18.83,18.81,18.82,38100.0,18.81,18.83,18.81,18.82,38100.0
2014-05-12 13:00:00,18.82,18.82,18.81,18.81,29800.0,18.82,18.82,18.81,18.81,29800.0
2014-05-12 13:05:00,18.82,18.82,18.81,18.81,18700.0,18.82,18.82,18.81,18.81,18700.0
2014-05-12 13:10:00,18.81,18.82,18.81,18.82,15600.0,18.81,18.82,18.81,18.82,15600.0
2014-05-12 13:15:00,18.81,18.81,18.79,18.79,58400.0,18.81,18.81,18.79,18.79,58400.0
2014-05-12 13:20:00,18.79,18.79,18.75,18.78,94200.0,18.79,18.79,18.75,18.78,94200.0
2014-05-12 13:25:00,18.78,18.79,18.77,18.79,37800.0,18.78,18.79,18.77,18.79,37800.0
2014-05-12 13:30:00,18.79,18.79,18.78,18.78,7300.0,18.79,18.79,18.78,18.78,7300.0
2014-05-12 13:35:00,18.79,18.79,18.78,18.79,5700.0,18.79,18.79,18.78,18.79,5700.0
2014-05-12 13:40:00,18.79,18.8,18.78,18.8,25300.0,18.79,18.8,18.78,18.8,25300.0
2014-05-12 13:45:00,18.79,18.8,18.79,18.8,40700.0,18.79,18.8,18.79,18.8,40700.0
2014-05-12 13:50:00,18.8,18.81,18.79,18.8,23800.0,18.8,18.81,18.79,18.8,23800.0
2014-05-12 13:55:00,18.8,18.81,18.8,18.8,2100.0,18.8,18.81,18.8,18.8,2100.0
2014-05-12 14:00:00,18.8,18.8,18.79,18.8,16900.0,18.8,18.8,18.79,18.8,16900.0
2014-05-12 14:05:00,18.79,18.8,18.78,18.79,54400.0,18.79,18.8,18.78,18.79,54400.0
2014-05-12 14:10:00,18.79,18.8,18.78,18.79,23700.0,18.79,18.8,18.78,18.79,23700.0
2014-05-12 14:15:00,18.79,18.8,18.78,18.79,114700.0,18.79,18.8,18.78,18.79,114700.0
2014-05-12 14:20:00,18.78,18.79,18.78,18.79,13400.0,18.78,18.79,18.78,18.79,13400.0
2014-05-12 14:25:00,18.78,18.79,18.77,18.78,100100.0,18.78,18.79,18.77,18.78,100100.0
2014-05-12 14:30:00,18.78,18.79,18.77,18.78,21000.0,18.78,18.79,18.77,18.78,21000.0
2014-05-12 14:35:00,18.78,18.78,18.77,18.78,13800.0,18.78,18.78,18.77,18.78,13800.0
2014-05-12 14:40:00,18.77,18.79,18.77,18.79,23500.0,18.77,18.79,18.77,18.79,23500.0
2014-05-12 14:45:00,18.79,18.79,18.78,18.78,106500.0,18.79,18.79,18.78,18.78,106500.0
2014-05-12 14:50:00,18.78,18.79,18.78,18.79,6400.0,18.78,18.79,18.78,18.79,6400.0
2014-05-12 14:55:00,18.78,18.79,18.78,18.79,5900.0,18.78,18.79,18.78,18.79,5900.0
2014-05-12 15:00:00,18.79,18.8,18.78,18.79,63000.0,18.79,18.8,18.78,18.79,63000.0
2014-05-12 15:05:00,18.8,18.8,18.79,18.79,16700.0,18.8,18.8,18.79,18.79,16700.0
2014-05-12 15:10:00,18.79,18.8,18.79,18.79,8200.0,18.79,18.8,18.79,18.79,8200.0
2014-05-12 15:15:00,18.8,18.8,18.79,18.79,144100.0,18.8,18.8,18.79,18.79,144100.0
2014-05-12 15:20:00,18.79,18.8,18.79,18.8,17400.0,18.79,18.8,18.79,18.8,17400.0
2014-05-12 15:25:00,18.8,18.8,18.79,18.8,21400.0,18.8,18.8,18.79,18.8,21400.0
2014-05-12 15:30:00,18.79,18.8,18.78,18.79,23600.0,18.79,18.8,18.78,18.79,23600.0
2014-05-12 15:35:00,18.79,18.79,18.78,18.78,29700.0,18.79,18.79,18.78,18.78,29700.0
2014-05-12 15:40:00,18.78,18.79,18.78,18.78,25600.0,18.78,18.79,18.78,18.78,25600.0
2014-05-12 15:45:00,18.78,18.79,18.78,18.79,75100.0,18.78,18.79,18.78,18.79,75100.0
2014-05-12 15:50:00,18.78,18.79,18.77,18.78,104400.0,18.78,18.79,18.77,18.78,104400.0
2014-05-12 15:55:00,18.78,18.81,18.77,18.8,477900.0,18.78,18.81,18.77,18.8,477900.0
2014-05-13 09:30:00,18.77,18.78,18.75,18.76,126900.0,18.77,18.78,18.75,18.76,126900.0
2014-05-13 09:35:00,18.76,18.77,18.75,18.76,86800.0,18.76,18.77,18.75,18.76,86800.0
2014-05-13 09:40:00,18.77,18.77,18.75,18.77,38700.0,18.77,18.77,18.75,18.77,38700.0
2014-05-13 09:45:00,18.76,18.77,18.75,18.76,33800.0,18.76,18.77,18.75,18.76,33800.0
2014-05-13 09:50:00,18.76,18.78,18.76,18.77,120600.0,18.76,18.78,18.76,18.77,120600.0
2014-05-13 09:55:00,18.78,18.79,18.77,18.78,106400.0,18.78,18.79,18.77,18.78,106400.0
2014-05-13 10:00:00,18.78,18.79,18.78,18.78,71400.0,18.78,18.79,18.78,18.78,71400.0
2014-05-13 10:05:00,18.78,18.78,18.76,18.77,82900.0,18.78,18.78,18.76,18.77,82900.0
2014-05-13 10:10:00,18.77,18.77,18.76,18.77,49700.0,18.77,18.77,18.76,18.77,49700.0
2014-05-13 10:15:00,18.76,18.77,18.75,18.76,151900.0,18.76,18.77,18.75,18.76,151900.0
2014-05-13 10:20:00,18.75,18.77,18.75,18.76,34500.0,18.75,18.77,18.75,18.76,34500.0
2014-05-13 10:25:00,18.77,18.77,18.75,18.76,36900.0,18.77,18.77,18.75,18.76,36900.0
2014-05-13 10:30:00,18.76,18.76,18.75,18.75,29400.0,18.76,18.76,18.75,18.75,29400.0
2014-05-13 10:35:00,18.76,18.77,18.76,18.77,22100.0,18.76,18.77,18.76,18.77,22100.0
2014-05-13 10:40:00,18.77,18.78,18.76,18.78,35000.0,18.77,18.78,18.76,18.78,35000.0
2014-05-13 10:45:00,18.77,18.79,18.77,18.79,60400.0,18.77,18.79,18.77,18.79,60400.0
2014-05-13 10:50:00,18.78,18.81,18.78,18.8,117200.0,18.78,18.81,18.78,18.8,117200.0
2014-05-13 10:55:00,18.79,18.83,18.79,18.83,53200.0,18.79,18.83,18.79,18.83,53200.0
2014-05-13 11:00:00,18.83,18.84,18.8,18.8,97300.0,18.83,18.84,18.8,18.8,97300.0
2014-05-13 11:05:00,18.8,18.81,18.8,18.8,31900.0,18.8,18.81,18.8,18.8,31900.0
2014-05-13 11:10:00,18.8,18.81,18.8,18.81,24600.0,18.8,18.81,18.8,18.81,24600.0
2014-05-13 11:15:00,18.81,18.81,18.79,18.79,25200.0,18.81,18.81,18.79,18.79,25200.0
2014-05-13 11:20:00,18.8,18.8,18.79,18.79,36300.0,18.8,18.8,18.79,18.79,36300.0
2014-05-13 11:25:00,18.79,18.79,18.77,18.77,35300.0,18.79,18.79,18.77,18.77,35300.0
2014-05-13 11:30:00,18.77,18.79,18.77,18.78,38900.0,18.77,18.79,18.77,18.78,38900.0
2014-05-13 11:35:00,18.77,18.79,18.77,18.79,18100.0,18.77,18.79,18.77,18.79,18100.0
2014-05-13 11:40:00,18.79,18.8,18.79,18.8,12800.0,18.79,18.8,18.79,18.8,12800.0
2014-05-13 11:45:00,18.79,18.8,18.79,18.8,14400.0,18.79,18.8,18.79,18.8,14400.0
2014-05-13 11:50:00,18.8,18.8,18.78,18.78,32900.0,18.8,18.8,18.78,18.78,32900.0
2014-05-13 11:55:00,18.78,18.79,18.77,18.78,15400.0,18.78,18.79,18.77,18.78,15400.0
2014-05-13 12:00:00,18.79,18.79,18.77,18.77,15400.0,18.79,18.79,18.77,18.77,15400.0
2014-05-13 12:05:00,18.77,18.78,18.77,18.77,10100.0,18.77,18.78,18.77,18.77,10100.0
2014-05-13 12:10:00,18.77,18.78,18.77,18.78,8500.0,18.77,18.78,18.77,18.78,8500.0
2014-05-13 12:15:00,18.77,18.78,18.77,18.77,41700.0,18.77,18.78,18.77,18.77,41700.0
2014-05-13 12:20:00,18.76,18.78,18.76,18.78,10900.0,18.76,18.78,18.76,18.78,10900.0
2014-05-13 12:25:00,18.78,18.78,18.77,18.78,3500.0,18.78,18.78,18.77,18.78,3500.0
2014-05-13 12:30:00,18.77,18.79,18.77,18.79,95100.0,18.77,18.79,18.77,18.79,95100.0
2014-05-13 12:35:00,18.79,18.79,18.77,18.78,45900.0,18.79,18.79,18.77,18.78,45900.0
2014-05-13 12:40:00,18.77,18.78,18.77,18.78,6800.0,18.77,18.78,18.77,18.78,6800.0
2014-05-13 12:45:00,18.78,18.78,18.77,18.77,7300.0,18.78,18.78,18.77,18.77,7300.0
2014-05-13 12:50:00,18.77,18.78,18.77,18.78,33300.0,18.77,18.78,18.77,18.78,33300.0
2014-05-13 12:55:00,18.77,18.79,18.77,18.78,21900.0,18.77,18.79,18.77,18.78,21900.0
2014-05-13 13:00:00,18.79,18.79,18.78,18.78,10900.0,18.79,18.79,18.78,18.78,10900.0
2014-05-13 13:05:00,18.79,18.79,18.76,18.77,27600.0,18.79,18.79,18.76,18.77,27600.0
2014-05-13 13:10:00,18.77,18.78,18.77,18.78,20500.0,18.77,18.78,18.77,18.78,20500.0
2014-05-13 13:15:00,18.78,18.78,18.77,18.77,7900.0,18.78,18.78,18.77,18.77,7900.0
2014-05-13 13:20:00,18.77,18.79,18.76,18.76,36800.0,18.77,18.79,18.76,18.76,36800.0
2014-05-13 13:25:00,18.76,18.78,18.76,18.77,67700.0,18.76,18.78,18.76,18.77,67700.0
2014-05-13 13:30:00,18.78,18.78,18.76,18.76,6100.0,18.78,18.78,18.76,18.76,6100.0
2014-05-13 13:35:00,18.76,18.77,18.75,18.76,33400.0,18.76,18.77,18.75,18.76,33400.0
2014-05-13 13:40:00,18.76,18.77,18.75,18.75,9700.0,18.76,18.77,18.75,18.75,9700.0
2014-05-13 13:45:00,18.75,18.76,18.75,18.75,36700.0,18.75,18.76,18.75,18.75,36700.0
2014-05-13 13:50:00,18.75,18.76,18.75,18.75,4000.0,18.75,18.76,18.75,18.75,4000.0
2014-05-13 13:55:00,18.76,18.76,18.75,18.76,13500.0,18.76,18.76,18.75,18.76,13500.0
2014-05-13 14:00:00,18.76,18.76,18.75,18.76,14700.0,18.76,18.76,18.75,18.76,14700.0
2014-05-13 14:05:00,18.76,18.77,18.75,18.75,57800.0,18.76,18.77,18.75,18.75,57800.0
2014-05-13 14:10:00,18.75,18.76,18.74,18.76,17500.0,18.75,18.76,18.74,18.76,17500.0
2014-05-13 14:15:00,18.75,18.77,18.75,18.76,10400.0,18.75,18.77,18.75,18.76,10400.0
2014-05-13 14:20:00,18.77,18.77,18.76,18.76,8800.0,18.77,18.77,18.76,18.76,8800.0
2014-05-13 14:25:00,18.76,18.78,18.76,18.77,23800.0,18.76,18.78,18.76,18.77,23800.0
2014-05-13 14:30:00,18.77,18.78,18.77,18.78,10400.0,18.77,18.78,18.77,18.78,10400.0
2014-05-13 14:35:00,18.78,18.78,18.76,18.76,25500.0,18.78,18.78,18.76,18.76,25500.0
2014-05-13 14:40:00,18.76,18.77,18.76,18.76,30100.0,18.76,18.77,18.76,18.76,30100.0
2014-05-13 14:45:00,18.75,18.76,18.75,18.76,17100.0,18.75,18.76,18.75,18.76,17100.0
2014-05-13 14:50:00,18.76,18.77,18.75,18.76,16200.0,18.76,18.77,18.75,18.76,16200.0
2014-05-13 14:55:00,18.77,18.77,18.76,18.77,7600.0,18.77,18.77,18.76,18.77,7600.0
2014-05-13 15:00:00,18.76,18.76,18.75,18.75,25800.0,18.76,18.76,18.75,18.75,25800.0
2014-05-13 15:05:00,18.76,18.76,18.74,18.74,44700.0,18.76,18.76,18.74,18.74,44700.0
2014-05-13 15:10:00,18.74,18.75,18.74,18.75,19800.0,18.74,18.75,18.74,18.75,19800.0
2014-05-13 15:15:00,18.75,18.75,18.74,18.74,17900.0,18.75,18.75,18.74,18.74,17900.0
2014-05-13 15:20:00,18.75,18.77,18.74,18.76,54600.0,18.75,18.77,18.74,18.76,54600.0
2014-05-13 15:25:00,18.76,18.77,18.75,18.76,29000.0,18.76,18.77,18.75,18.76,29000.0
2014-05-13 15:30:00,18.76,18.76,18.75,18.76,19600.0,18.76,18.76,18.75,18.76,19600.0
2014-05-13 15:35:00,18.76,18.77,18.75,18.76,45800.0,18.76,18.77,18.75,18.76,45800.0
2014-05-13 15:40:00,18.77,18.77,18.76,18.77,27500.0,18.77,18.77,18.76,18.77,27500.0
2014-05-13 15:45:00,18.77,18.77,18.76,18.77,33100.0,18.77,18.77,18.76,18.77,33100.0
2014-05-13 15:50:00,18.77,18.77,18.76,18.77,63500.0,18.77,18.77,18.76,18.77,63500.0
2014-05-13 15:55:00,18.77,18.78,18.76,18.77,209000.0,18.77,18.78,18.76,18.77,209000.0
2014-05-14 09:30:00,19.05,19.08,19.04,19.07,285000.0,19.05,19.08,19.04,19.07,285000.0
2014-05-14 09:35:00,19.07,19.07,19.04,19.06,115000.0,19.07,19.07,19.04,19.06,115000.0
2014-05-14 09:40:00,19.06,19.06,19.04,19.04,114900.0,19.06,19.06,19.04,19.04,114900.0
2014-05-14 09:45:00,19.04,19.06,19.03,19.06,203700.0,19.04,19.06,19.03,19.06,203700.0
2014-05-14 09:50:00,19.06,19.07,19.06,19.06,91400.0,19.06,19.07,19.06,19.06,91400.0
2014-05-14 09:55:00,19.06,19.07,19.06,19.06,51800.0,19.06,19.07,19.06,19.06,51800.0
2014-05-14 10:00:00,19.07,19.08,19.04,19.04,74700.0,19.07,19.08,19.04,19.04,74700.0
2014-05-14 10:05:00,19.04,19.05,19.0,19.01,76600.0,19.04,19.05,19.0,19.01,76600.0
2014-05-14 10:10:00,19.01,19.02,19.0,19.01,120500.0,19.01,19.02,19.0,19.01,120500.0
2014-05-14 10:15:00,19.01,19.02,19.0,19.02,108400.0,19.01,19.02,19.0,19.02,108400.0
2014-05-14 10:20:00,19.02,19.04,19.01,19.02,37000.0,19.02,19.04,19.01,19.02,37000.0
2014-05-14 10:25:00,19.02,19.03,19.0,19.0,84300.0,19.02,19.03,19.0,19.0,84300.0
2014-05-14 10:30:00,19.01,19.01,18.98,19.0,128700.0,19.01,19.01,18.98,19.0,128700.0
2014-05-14 10:35:00,19.0,19.03,19.0,19.01,62200.0,19.0,19.03,19.0,19.01,62200.0
2014-05-14 10:40:00,19.02,19.03,19.01,19.03,23700.0,19.02,19.03,19.01,19.03,23700.0
2014-05-14 10:45:00,19.02,19.03,19.0,19.0,165700.0,19.02,19.03,19.0,19.0,165700.0
2014-05-14 10:50:00,19.0,19.02,18.99,19.0,62100.0,19.0,19.02,18.99,19.0,62100.0
2014-05-14 10:55:00,19.0,19.01,19.0,19.01,8700.0,19.0,19.01,19.0,19.01,8700.0
2014-05-14 11:00:00,19.01,19.02,19.0,19.01,30700.0,19.01,19.02,19.0,19.01,30700.0
2014-05-14 11:05:00,19.01,19.02,19.01,19.01,8500.0,19.01,19.02,19.01,19.01,8500.0
2014-05-14 11:10:00,19.01,19.03,19.01,19.03,49900.0,19.01,19.03,19.01,19.03,49900.0
2014-05-14 11:15:00,19.03,19.04,19.02,19.02,19200.0,19.03,19.04,19.02,19.02,19200.0
2014-05-14 11:20:00,19.02,19.04,19.02,19.04,26500.0,19.02,19.04,19.02,19.04,26500.0
2014-05-14 11:25:00,19.03,19.04,19.02,19.03,53300.0,19.03,19.04,19.02,19.03,53300.0
2014-05-14 11:30:00,19.04,19.04,19.03,19.03,27700.0,19.04,19.04,19.03,19.03,27700.0
2014-05-14 11:35:00,19.02,19.04,19.02,19.04,29000.0,19.02,19.04,19.02,19.04,29000.0
2014-05-14 11:40:00,19.04,19.04,19.03,19.03,11700.0,19.04,19.04,19.03,19.03,11700.0
2014-05-14 11:45:00,19.04,19.05,19.03,19.03,42300.0,19.04,19.05,19.03,19.03,42300.0
2014-05-14 11:50:00,19.03,19.04,19.02,19.03,59000.0,19.03,19.04,19.02,19.03,59000.0
2014-05-14 11:55:00,19.03,19.03,19.02,19.03,10800.0,19.03,19.03,19.02,19.03,10800.0
2014-05-14 12:00:00,19.02,19.03,19.02,19.02,12300.0,19.02,19.03,19.02,19.02,12300.0
2014-05-14 12:05:00,19.03,19.03,19.01,19.02,14000.0,19.03,19.03,19.01,19.02,14000.0
2014-05-14 12:10:00,19.01,19.01,18.97,18.98,65500.0,19.01,19.01,18.97,18.98,65500.0
2014-05-14 12:15:00,18.98,18.98,18.95,18.96,29900.0,18.98,18.98,18.95,18.96,29900.0
2014-05-14 12:20:00,18.95,18.96,18.95,18.96,21500.0,18.95,18.96,18.95,18.96,21500.0
2014-05-14 12:25:00,18.95,18.96,18.92,18.92,68300.0,18.95,18.96,18.92,18.92,68300.0
2014-05-14 12:30:00,18.93,18.94,18.93,18.94,39400.0,18.93,18.94,18.93,18.94,39400.0
2014-05-14 12:35:00,18.93,18.95,18.93,18.94,33500.0,18.93,18.95,18.93,18.94,33500.0
2014-05-14 12:40:00,18.95,18.95,18.94,18.95,34300.0,18.95,18.95,18.94,18.95,34300.0
2014-05-14 12:45:00,18.95,18.96,18.95,18.95,27400.0,18.95,18.96,18.95,18.95,27400.0
2014-05-14 12:50:00,18.95,18.98,18.95,18.98,31600.0,18.95,18.98,18.95,18.98,31600.0
2014-05-14 12:55:00,18.98,19.01,18.98,19.0,85100.0,18.98,19.01,18.98,19.0,85100.0
2014-05-14 13:00:00,19.0,19.0,18.97,18.99,36900.0,19.0,19.0,18.97,18.99,36900.0
2014-05-14 13:05:00,18.99,18.99,18.98,18.99,51600.0,18.99,18.99,18.98,18.99,51600.0
2014-05-14 13:10:00,18.98,19.0,18.98,18.99,21500.0,18.98,19.0,18.98,18.99,21500.0
2014-05-14 13:15:00,18.99,18.99,18.98,18.98,26900.0,18.99,18.99,18.98,18.98,26900.0
2014-05-14 13:20:00,18.98,19.0,18.98,18.99,17000.0,18.98,19.0,18.98,18.99,17000.0
2014-05-14 13:25:00,19.0,19.0,18.99,19.0,6600.0,19.0,19.0,18.99,19.0,6600.0
2014-05-14 13:30:00,18.99,19.0,18.98,18.98,33200.0,18.99,19.0,18.98,18.98,33200.0
2014-05-14 13:35:00,18.98,19.0,18.98,19.0,44500.0,18.98,19.0,18.98,19.0,44500.0
2014-05-14 13:40:00,19.0,19.0,18.98,18.98,23800.0,19.0,19.0,18.98,18.98,23800.0
2014-05-14 13:45:00,18.98,18.99,18.98,18.98,14800.0,18.98,18.99,18.98,18.98,14800.0
2014-05-14 13:50:00,18.98,18.99,18.98,18.98,11600.0,18.98,18.99,18.98,18.98,11600.0
2014-05-14 13:55:00,18.99,18.99,18.98,18.98,17300.0,18.99,18.99,18.98,18.98,17300.0
2014-05-14 14:00:00,18.98,18.99,18.98,18.98,37100.0,18.98,18.99,18.98,18.98,37100.0
2014-05-14 14:05:00,18.98,18.99,18.98,18.98,10700.0,18.98,18.99,18.98,18.98,10700.0
2014-05-14 14:10:00,18.98,18.99,18.98,18.98,28600.0,18.98,18.99,18.98,18.98,28600.0
2014-05-14 14:15:00,18.98,19.0,18.98,18.99,27600.0,18.98,19.0,18.98,18.99,27600.0
2014-05-14 14:20:00,18.99,19.0,18.99,18.99,25100.0,18.99,19.0,18.99,18.99,25100.0
2014-05-14 14:25:00,18.99,19.0,18.98,18.99,35500.0,18.99,19.0,18.98,18.99,35500.0
2014-05-14 14:30:00,18.99,18.99,18.98,18.99,9400.0,18.99,18.99,18.98,18.99,9400.0
2014-05-14 14:35:00,18.99,18.99,18.98,18.99,14000.0,18.99,18.99,18.98,18.99,14000.0
2014-05-14 14:40:00,18.99,18.99,18.98,18.99,21700.0,18.99,18.99,18.98,18.99,21700.0
2014-05-14 14:45:00,18.99,18.99,18.98,18.98,11900.0,18.99,18.99,18.98,18.98,11900.0
2014-05-14 14:50:00,18.98,18.99,18.98,18.98,10100.0,18.98,18.99,18.98,18.98,10100.0
2014-05-14 14:55:00,18.98,19.0,18.98,18.99,42000.0,18.98,19.0,18.98,18.99,42000.0
2014-05-14 15:00:00,18.99,19.0,18.99,18.99,18800.0,18.99,19.0,18.99,18.99,18800.0
2014-05-14 15:05:00,19.0,19.0,18.99,19.0,10300.0,19.0,19.0,18.99,19.0,10300.0
2014-05-14 15:10:00,18.99,19.0,18.99,19.0,15400.0,18.99,19.0,18.99,19.0,15400.0
2014-05-14 15:15:00,18.99,19.0,18.99,18.99,59300.0,18.99,19.0,18.99,18.99,59300.0
2014-05-14 15:20:00,19.0,19.0,18.99,18.99,34100.0,19.0,19.0,18.99,18.99,34100.0
2014-05-14 15:25:00,19.0,19.0,18.99,18.99,52300.0,19.0,19.0,18.99,18.99,52300.0
2014-05-14 15:30:00,18.99,19.03,18.99,19.03,154400.0,18.99,19.03,18.99,19.03,154400.0
2014-05-14 15:35:00,19.03,19.04,19.02,19.03,98300.0,19.03,19.04,19.02,19.03,98300.0
2014-05-14 15:40:00,19.04,19.04,19.0,19.0,117700.0,19.04,19.04,19.0,19.0,117700.0
2014-05-14 15:45:00,19.0,19.01,18.98,18.98,113200.0,19.0,19.01,18.98,18.98,113200.0
2014-05-14 15:50:00,18.98,18.99,18.98,18.98,76900.0,18.98,18.99,18.98,18.98,76900.0
2014-05-14 15:55:00,18.98,19.01,18.98,19.0,383100.0,18.98,19.01,18.98,19.0,383100.0
2014-05-15 09:30:00,18.8,18.82,18.8,18.82,124100.0,18.8,18.82,18.8,18.82,124100.0
2014-05-15 09:35:00,18.81,18.83,18.81,18.82,129100.0,18.81,18.83,18.81,18.82,129100.0
2014-05-15 09:40:00,18.82,18.83,18.81,18.82,46400.0,18.82,18.83,18.81,18.82,46400.0
2014-05-15 09:45:00,18.82,18.82,18.8,18.82,39100.0,18.82,18.82,18.8,18.82,39100.0
2014-05-15 09:50:00,18.81,18.86,18.81,18.86,50700.0,18.81,18.86,18.81,18.86,50700.0
2014-05-15 09:55:00,18.86,18.86,18.83,18.84,42200.0,18.86,18.86,18.83,18.84,42200.0
2014-05-15 10:00:00,18.83,18.85,18.8,18.81,67700.0,18.83,18.85,18.8,18.81,67700.0
2014-05-15 10:05:00,18.81,18.85,18.8,18.85,77900.0,18.81,18.85,18.8,18.85,77900.0
2014-05-15 10:10:00,18.84,18.86,18.83,18.85,249800.0,18.84,18.86,18.83,18.85,249800.0
2014-05-15 10:15:00,18.84,18.86,18.81,18.81,106600.0,18.84,18.86,18.81,18.81,106600.0
2014-05-15 10:20:00,18.82,18.82,18.8,18.81,31400.0,18.82,18.82,18.8,18.81,31400.0
2014-05-15 10:25:00,18.81,18.83,18.8,18.82,35800.0,18.81,18.83,18.8,18.82,35800.0
2014-05-15 10:30:00,18.82,18.82,18.8,18.8,57400.0,18.82,18.82,18.8,18.8,57400.0
2014-05-15 10:35:00,18.79,18.82,18.79,18.81,50900.0,18.79,18.82,18.79,18.81,50900.0
2014-05-15 10:40:00,18.81,18.82,18.8,18.8,31300.0,18.81,18.82,18.8,18.8,31300.0
2014-05-15 10:45:00,18.8,18.8,18.79,18.8,15300.0,18.8,18.8,18.79,18.8,15300.0
2014-05-15 10:50:00,18.8,18.81,18.78,18.8,57300.0,18.8,18.81,18.78,18.8,57300.0
2014-05-15 10:55:00,18.8,18.82,18.8,18.82,33300.0,18.8,18.82,18.8,18.82,33300.0
2014-05-15 11:00:00,18.82,18.82,18.8,18.81,33600.0,18.82,18.82,18.8,18.81,33600.0
2014-05-15 11:05:00,18.8,18.81,18.79,18.79,54200.0,18.8,18.81,18.79,18.79,54200.0
2014-05-15 11:10:00,18.79,18.81,18.79,18.8,55900.0,18.79,18.81,18.79,18.8,55900.0
2014-05-15 11:15:00,18.8,18.82,18.79,18.8,39200.0,18.8,18.82,18.79,18.8,39200.0
2014-05-15 11:20:00,18.8,18.8,18.78,18.79,54300.0,18.8,18.8,18.78,18.79,54300.0
2014-05-15 11:25:00,18.78,18.8,18.78,18.79,48100.0,18.78,18.8,18.78,18.79,48100.0
2014-05-15 11:30:00,18.78,18.79,18.77,18.77,63800.0,18.78,18.79,18.77,18.77,63800.0
2014-05-15 11:35:00,18.77,18.77,18.73,18.73,167800.0,18.77,18.77,18.73,18.73,167800.0
2014-05-15 11:40:00,18.73,18.74,18.71,18.72,196300.0,18.73,18.74,18.71,18.72,196300.0
2014-05-15 11:45:00,18.72,18.73,18.69,18.72,149800.0,18.72,18.73,18.69,18.72,149800.0
2014-05-15 11:50:00,18.73,18.75,18.72,18.75,89800.0,18.73,18.75,18.72,18.75,89800.0
2014-05-15 11:55:00,18.75,18.75,18.72,18.72,40200.0,18.75,18.75,18.72,18.72,40200.0
2014-05-15 12:00:00,18.72,18.75,18.72,18.75,91500.0,18.72,18.75,18.72,18.75,91500.0
2014-05-15 12:05:00,18.75,18.75,18.73,18.75,87700.0,18.75,18.75,18.73,18.75,87700.0
2014-05-15 12:10:00,18.74,18.75,18.74,18.75,18400.0,18.74,18.75,18.74,18.75,18400.0
2014-05-15 12:15:00,18.75,18.75,18.74,18.75,11100.0,18.75,18.75,18.74,18.75,11100.0
2014-05-15 12:20:00,18.75,18.77,18.75,18.77,78500.0,18.75,18.77,18.75,18.77,78500.0
2014-05-15 12:25:00,18.76,18.77,18.75,18.76,21400.0,18.76,18.77,18.75,18.76,21400.0
2014-05-15 12:30:00,18.75,18.76,18.75,18.75,16700.0,18.75,18.76,18.75,18.75,16700.0
2014-05-15 12:35:00,18.75,18.76,18.74,18.75,127800.0,18.75,18.76,18.74,18.75,127800.0
2014-05-15 12:40:00,18.75,18.75,18.73,18.75,32500.0,18.75,18.75,18.73,18.75,32500.0
2014-05-15 12:45:00,18.74,18.75,18.73,18.75,19300.0,18.74,18.75,18.73,18.75,19300.0
2014-05-15 12:50:00,18.75,18.75,18.74,18.74,13400.0,18.75,18.75,18.74,18.74,13400.0
2014-05-15 12:55:00,18.74,18.75,18.74,18.75,7700.0,18.74,18.75,18.74,18.75,7700.0
2014-05-15 13:00:00,18.74,18.75,18.73,18.74,16000.0,18.74,18.75,18.73,18.74,16000.0
2014-05-15 13:05:00,18.75,18.75,18.73,18.74,15000.0,18.75,18.75,18.73,18.74,15000.0
2014-05-15 13:10:00,18.74,18.74,18.72,18.72,12800.0,18.74,18.74,18.72,18.72,12800.0
2014-05-15 13:15:00,18.72,18.73,18.71,18.72,19200.0,18.72,18.73,18.71,18.72,19200.0
2014-05-15 13:20:00,18.72,18.73,18.71,18.72,13600.0,18.72,18.73,18.71,18.72,13600.0
2014-05-15 13:25:00,18.71,18.71,18.68,18.69,49300.0,18.71,18.71,18.68,18.69,49300.0
2014-05-15 13:30:00,18.69,18.7,18.68,18.7,24600.0,18.69,18.7,18.68,18.7,24600.0
2014-05-15 13:35:00,18.7,18.71,18.7,18.7,34100.0,18.7,18.71,18.7,18.7,34100.0
2014-05-15 13:40:00,18.7,18.71,18.7,18.71,6600.0,18.7,18.71,18.7,18.71,6600.0
2014-05-15 13:45:00,18.7,18.71,18.7,18.7,12700.0,18.7,18.71,18.7,18.7,12700.0
2014-05-15 13:50:00,18.7,18.71,18.7,18.71,24000.0,18.7,18.71,18.7,18.71,24000.0
2014-05-15 13:55:00,18.7,18.7,18.69,18.7,13600.0,18.7,18.7,18.69,18.7,13600.0
2014-05-15 14:00:00,18.69,18.7,18.69,18.7,30200.0,18.69,18.7,18.69,18.7,30200.0
2014-05-15 14:05:00,18.69,18.71,18.69,18.7,49400.0,18.69,18.71,18.69,18.7,49400.0
2014-05-15 14:10:00,18.71,18.71,18.7,18.71,64400.0,18.71,18.71,18.7,18.71,64400.0
2014-05-15 14:15:00,18.71,18.72,18.71,18.71,44200.0,18.71,18.72,18.71,18.71,44200.0
2014-05-15 14:20:00,18.71,18.72,18.71,18.71,16200.0,18.71,18.72,18.71,18.71,16200.0
2014-05-15 14:25:00,18.72,18.72,18.71,18.71,25000.0,18.72,18.72,18.71,18.71,25000.0
2014-05-15 14:30:00,18.72,18.73,18.71,18.73,64700.0,18.72,18.73,18.71,18.73,64700.0
2014-05-15 14:35:00,18.73,18.75,18.72,18.75,51200.0,18.73,18.75,18.72,18.75,51200.0
2014-05-15 14:40:00,18.74,18.75,18.74,18.75,10200.0,18.74,18.75,18.74,18.75,10200.0
2014-05-15 14:45:00,18.74,18.75,18.74,18.74,7100.0,18.74,18.75,18.74,18.74,7100.0
2014-05-15 14:50:00,18.74,18.75,18.73,18.73,39900.0,18.74,18.75,18.73,18.73,39900.0
2014-05-15 14:55:00,18.73,18.75,18.73,18.75,46300.0,18.73,18.75,18.73,18.75,46300.0
2014-05-15 15:00:00,18.75,18.75,18.74,18.74,19500.0,18.75,18.75,18.74,18.74,19500.0
2014-05-15 15:05:00,18.74,18.75,18.74,18.75,9700.0,18.74,18.75,18.74,18.75,9700.0
2014-05-15 15:10:00,18.75,18.75,18.72,18.73,26200.0,18.75,18.75,18.72,18.73,26200.0
2014-05-15 15:15:00,18.73,18.73,18.72,18.73,10800.0,18.73,18.73,18.72,18.73,10800.0
2014-05-15 15:20:00,18.73,18.73,18.72,18.73,22300.0,18.73,18.73,18.72,18.73,22300.0
2014-05-15 15:25:00,18.73,18.74,18.72,18.74,36100.0,18.73,18.74,18.72,18.74,36100.0
2014-05-15 15:30:00,18.73,18.75,18.73,18.75,35200.0,18.73,18.75,18.73,18.75,35200.0
2014-05-15 15:35:00,18.75,18.76,18.75,18.76,104800.0,18.75,18.76,18.75,18.76,104800.0
2014-05-15 15:40:00,18.76,18.76,18.75,18.76,58000.0,18.76,18.76,18.75,18.76,58000.0
2014-05-15 15:45:00,18.76,18.76,18.75,18.75,96700.0,18.76,18.76,18.75,18.75,96700.0
2014-05-15 15:50:00,18.75,18.76,18.74,18.74,102200.0,18.75,18.76,18.74,18.74,102200.0
2014-05-15 15:55:00,18.74,18.74,18.72,18.72,367900.0,18.74,18.74,18.72,18.72,367900.0
2014-05-16 09:30:00,18.57,18.58,18.55,18.56,130300.0,18.57,18.58,18.55,18.56,130300.0
2014-05-16 09:35:00,18.56,18.59,18.56,18.59,211100.0,18.56,18.59,18.56,18.59,211100.0
2014-05-16 09:40:00,18.59,18.59,18.57,18.57,39200.0,18.59,18.59,18.57,18.57,39200.0
2014-05-16 09:45:00,18.57,18.58,18.55,18.56,67400.0,18.57,18.58,18.55,18.56,67400.0
2014-05-16 09:50:00,18.55,18.56,18.53,18.54,43900.0,18.55,18.56,18.53,18.54,43900.0
2014-05-16 09:55:00,18.54,18.56,18.53,18.53,158200.0,18.54,18.56,18.53,18.53,158200.0
2014-05-16 10:00:00,18.53,18.55,18.52,18.55,107600.0,18.53,18.55,18.52,18.55,107600.0
2014-05-16 10:05:00,18.55,18.6,18.55,18.59,152100.0,18.55,18.6,18.55,18.59,152100.0
2014-05-16 10:10:00,18.58,18.59,18.57,18.57,61100.0,18.58,18.59,18.57,18.57,61100.0
2014-05-16 10:15:00,18.57,18.59,18.57,18.58,65900.0,18.57,18.59,18.57,18.58,65900.0
2014-05-16 10:20:00,18.58,18.59,18.57,18.58,69100.0,18.58,18.59,18.57,18.58,69100.0
2014-05-16 10:25:00,18.57,18.59,18.56,18.59,85800.0,18.57,18.59,18.56,18.59,85800.0
2014-05-16 10:30:00,18.59,18.59,18.58,18.58,77900.0,18.59,18.59,18.58,18.58,77900.0
2014-05-16 10:35:00,18.58,18.6,18.57,18.58,216900.0,18.58,18.6,18.57,18.58,216900.0
2014-05-16 10:40:00,18.59,18.6,18.58,18.59,69200.0,18.59,18.6,18.58,18.59,69200.0
2014-05-16 10:45:00,18.59,18.61,18.59,18.59,65800.0,18.59,18.61,18.59,18.59,65800.0
2014-05-16 10:50:00,18.6,18.65,18.59,18.63,149600.0,18.6,18.65,18.59,18.63,149600.0
2014-05-16 10:55:00,18.64,18.66,18.63,18.64,94600.0,18.64,18.66,18.63,18.64,94600.0
2014-05-16 11:00:00,18.64,18.64,18.62,18.62,54400.0,18.64,18.64,18.62,18.62,54400.0
2014-05-16 11:05:00,18.61,18.63,18.61,18.63,22600.0,18.61,18.63,18.61,18.63,22600.0
2014-05-16 11:10:00,18.63,18.63,18.61,18.62,27700.0,18.63,18.63,18.61,18.62,27700.0
2014-05-16 11:15:00,18.62,18.64,18.62,18.63,21700.0,18.62,18.64,18.62,18.63,21700.0
2014-05-16 11:20:00,18.63,18.64,18.63,18.63,35400.0,18.63,18.64,18.63,18.63,35400.0
2014-05-16 11:25:00,18.63,18.63,18.62,18.63,3700.0,18.63,18.63,18.62,18.63,3700.0
2014-05-16 11:30:00,18.62,18.63,18.62,18.62,35300.0,18.62,18.63,18.62,18.62,35300.0
2014-05-16 11:35:00,18.63,18.63,18.61,18.62,21300.0,18.63,18.63,18.61,18.62,21300.0
2014-05-16 11:40:00,18.62,18.62,18.61,18.62,9700.0,18.62,18.62,18.61,18.62,9700.0
2014-05-16 11:45:00,18.62,18.62,18.61,18.62,3900.0,18.62,18.62,18.61,18.62,3900.0
2014-05-16 11:50:00,18.61,18.62,18.61,18.61,8300.0,18.61,18.62,18.61,18.61,8300.0
2014-05-16 11:55:00,18.62,18.62,18.6,18.61,39800.0,18.62,18.62,18.6,18.61,39800.0
2014-05-16 12:00:00,18.6,18.61,18.6,18.6,6800.0,18.6,18.61,18.6,18.6,6800.0
2014-05-16 12:05:00,18.61,18.61,18.6,18.6,9600.0,18.61,18.61,18.6,18.6,9600.0
2014-05-16 12:10:00,18.6,18.61,18.59,18.6,24600.0,18.6,18.61,18.59,18.6,24600.0
2014-05-16 12:15:00,18.6,18.61,18.58,18.59,111100.0,18.6,18.61,18.58,18.59,111100.0
2014-05-16 12:20:00,18.58,18.59,18.57,18.58,67600.0,18.58,18.59,18.57,18.58,67600.0
2014-05-16 12:25:00,18.58,18.59,18.58,18.58,26700.0,18.58,18.59,18.58,18.58,26700.0
2014-05-16 12:30:00,18.59,18.59,18.58,18.58,31300.0,18.59,18.59,18.58,18.58,31300.0
2014-05-16 12:35:00,18.58,18.59,18.58,18.59,17400.0,18.58,18.59,18.58,18.59,17400.0
2014-05-16 12:40:00,18.58,18.59,18.58,18.59,10600.0,18.58,18.59,18.58,18.59,10600.0
2014-05-16 12:45:00,18.59,18.59,18.58,18.58,9000.0,18.59,18.59,18.58,18.58,9000.0
2014-05-16 12:50:00,18.58,18.59,18.58,18.59,12200.0,18.58,18.59,18.58,18.59,12200.0
2014-05-16 12:55:00,18.58,18.59,18.57,18.58,42500.0,18.58,18.59,18.57,18.58,42500.0
2014-05-16 13:00:00,18.58,18.59,18.57,18.59,40000.0,18.58,18.59,18.57,18.59,40000.0
2014-05-16 13:05:00,18.59,18.59,18.58,18.58,8800.0,18.59,18.59,18.58,18.58,8800.0
2014-05-16 13:10:00,18.58,18.58,18.57,18.58,4900.0,18.58,18.58,18.57,18.58,4900.0
2014-05-16 13:15:00,18.58,18.58,18.57,18.58,28300.0,18.58,18.58,18.57,18.58,28300.0
2014-05-16 13:20:00,18.57,18.58,18.57,18.57,18900.0,18.57,18.58,18.57,18.57,18900.0
2014-05-16 13:25:00,18.57,18.58,18.57,18.58,18400.0,18.57,18.58,18.57,18.58,18400.0
2014-05-16 13:30:00,18.58,18.58,18.57,18.57,35700.0,18.58,18.58,18.57,18.57,35700.0
2014-05-16 13:35:00,18.58,18.58,18.57,18.58,38800.0,18.58,18.58,18.57,18.58,38800.0
2014-05-16 13:40:00,18.58,18.58,18.56,18.57,19500.0,18.58,18.58,18.56,18.57,19500.0
2014-05-16 13:45:00,18.56,18.57,18.56,18.56,14600.0,18.56,18.57,18.56,18.56,14600.0
2014-05-16 13:50:00,18.56,18.57,18.56,18.56,16500.0,18.56,18.57,18.56,18.56,16500.0
2014-05-16 13:55:00,18.56,18.57,18.56,18.57,8500.0,18.56,18.57,18.56,18.57,8500.0
2014-05-16 14:00:00,18.57,18.57,18.56,18.57,5700.0,18.57,18.57,18.56,18.57,5700.0
2014-05-16 14:05:00,18.56,18.57,18.56,18.57,8300.0,18.56,18.57,18.56,18.57,8300.0
2014-05-16 14:10:00,18.56,18.57,18.56,18.57,18300.0,18.56,18.57,18.56,18.57,18300.0
2014-05-16 14:15:00,18.57,18.57,18.55,18.55,36900.0,18.57,18.57,18.55,18.55,36900.0
2014-05-16 14:20:00,18.55,18.56,18.55,18.55,36500.0,18.55,18.56,18.55,18.55,36500.0
2014-05-16 14:25:00,18.56,18.57,18.55,18.57,24100.0,18.56,18.57,18.55,18.57,24100.0
2014-05-16 14:30:00,18.56,18.57,18.56,18.56,14600.0,18.56,18.57,18.56,18.56,14600.0
2014-05-16 14:35:00,18.56,18.57,18.55,18.55,38300.0,18.56,18.57,18.55,18.55,38300.0
2014-05-16 14:40:00,18.56,18.56,18.55,18.56,15400.0,18.56,18.56,18.55,18.56,15400.0
2014-05-16 14:45:00,18.55,18.56,18.55,18.55,9400.0,18.55,18.56,18.55,18.55,9400.0
2014-05-16 14:50:00,18.55,18.56,18.55,18.56,6600.0,18.55,18.56,18.55,18.56,6600.0
2014-05-16 14:55:00,18.55,18.56,18.55,18.55,14800.0,18.55,18.56,18.55,18.55,14800.0
2014-05-16 15:00:00,18.56,18.56,18.55,18.56,38500.0,18.56,18.56,18.55,18.56,38500.0
2014-05-16 15:05:00,18.56,18.57,18.55,18.57,26200.0,18.56,18.57,18.55,18.57,26200.0
2014-05-16 15:10:00,18.56,18.57,18.56,18.57,21500.0,18.56,18.57,18.56,18.57,21500.0
2014-05-16 15:15:00,18.56,18.57,18.56,18.57,17600.0,18.56,18.57,18.56,18.57,17600.0
2014-05-16 15:20:00,18.57,18.57,18.56,18.56,14900.0,18.57,18.57,18.56,18.56,14900.0
2014-05-16 15:25:00,18.57,18.57,18.56,18.57,48600.0,18.57,18.57,18.56,18.57,48600.0
2014-05-16 15:30:00,18.57,18.59,18.56,18.59,64300.0,18.57,18.59,18.56,18.59,64300.0
2014-05-16 15:35:00,18.59,18.61,18.58,18.6,111800.0,18.59,18.61,18.58,18.6,111800.0
2014-05-16 15:40:00,18.59,18.6,18.59,18.6,122500.0,18.59,18.6,18.59,18.6,122500.0
2014-05-16 15:45:00,18.6,18.6,18.59,18.6,57400.0,18.6,18.6,18.59,18.6,57400.0
2014-05-16 15:50:00,18.6,18.61,18.59,18.61,125900.0,18.6,18.61,18.59,18.61,125900.0
2014-05-16 15:55:00,18.6,18.62,18.6,18.62,282100.0,18.6,18.62,18.6,18.62,282100.0
2014-05-19 09:30:00,18.76,18.78,18.76,18.76,157500.0,18.76,18.78,18.76,18.76,157500.0
2014-05-19 09:35:00,18.77,18.79,18.75,18.76,122900.0,18.77,18.79,18.75,18.76,122900.0
2014-05-19 09:40:00,18.77,18.77,18.75,18.76,153700.0,18.77,18.77,18.75,18.76,153700.0
2014-05-19 09:45:00,18.76,18.77,18.75,18.77,63000.0,18.76,18.77,18.75,18.77,63000.0
2014-05-19 09:50:00,18.77,18.78,18.77,18.77,54700.0,18.77,18.78,18.77,18.77,54700.0
2014-05-19 09:55:00,18.77,18.78,18.75,18.75,22100.0,18.77,18.78,18.75,18.75,22100.0
2014-05-19 10:00:00,18.76,18.78,18.76,18.77,42300.0,18.76,18.78,18.76,18.77,42300.0
2014-05-19 10:05:00,18.78,18.78,18.76,18.77,39000.0,18.78,18.78,18.76,18.77,39000.0
2014-05-19 10:10:00,18.76,18.77,18.73,18.73,53800.0,18.76,18.77,18.73,18.73,53800.0
2014-05-19 10:15:00,18.73,18.74,18.71,18.72,46200.0,18.73,18.74,18.71,18.72,46200.0
2014-05-19 10:20:00,18.72,18.72,18.69,18.71,59000.0,18.72,18.72,18.69,18.71,59000.0
2014-05-19 10:25:00,18.7,18.71,18.67,18.69,47100.0,18.7,18.71,18.67,18.69,47100.0
2014-05-19 10:30:00,18.68,18.7,18.68,18.69,10000.0,18.68,18.7,18.68,18.69,10000.0
2014-05-19 10:35:00,18.7,18.7,18.68,18.68,30100.0,18.7,18.7,18.68,18.68,30100.0
2014-05-19 10:40:00,18.68,18.7,18.67,18.7,14000.0,18.68,18.7,18.67,18.7,14000.0
2014-05-19 10:45:00,18.69,18.7,18.69,18.7,15700.0,18.69,18.7,18.69,18.7,15700.0
2014-05-19 10:50:00,18.71,18.71,18.69,18.69,21500.0,18.71,18.71,18.69,18.69,21500.0
2014-05-19 10:55:00,18.7,18.7,18.68,18.68,13100.0,18.7,18.7,18.68,18.68,13100.0
2014-05-19 11:00:00,18.69,18.69,18.66,18.68,21800.0,18.69,18.69,18.66,18.68,21800.0
2014-05-19 11:05:00,18.68,18.68,18.66,18.67,38900.0,18.68,18.68,18.66,18.67,38900.0
2014-05-19 11:10:00,18.67,18.67,18.66,18.67,19400.0,18.67,18.67,18.66,18.67,19400.0
2014-05-19 11:15:00,18.67,18.68,18.67,18.68,11200.0,18.67,18.68,18.67,18.68,11200.0
2014-05-19 11:20:00,18.68,18.68,18.67,18.67,66000.0,18.68,18.68,18.67,18.67,66000.0
2014-05-19 11:25:00,18.67,18.68,18.67,18.68,12900.0,18.67,18.68,18.67,18.68,12900.0
2014-05-19 11:30:00,18.68,18.68,18.67,18.68,18500.0,18.68,18.68,18.67,18.68,18500.0
2014-05-19 11:35:00,18.68,18.69,18.66,18.67,16300.0,18.68,18.69,18.66,18.67,16300.0
2014-05-19 11:40:00,18.67,18.67,18.66,18.67,21800.0,18.67,18.67,18.66,18.67,21800.0
2014-05-19 11:45:00,18.67,18.67,18.62,18.62,66600.0,18.67,18.67,18.62,18.62,66600.0
2014-05-19 11:50:00,18.61,18.63,18.6,18.62,91400.0,18.61,18.63,18.6,18.62,91400.0
2014-05-19 11:55:00,18.62,18.62,18.6,18.62,25000.0,18.62,18.62,18.6,18.62,25000.0
2014-05-19 12:00:00,18.61,18.63,18.6,18.61,83400.0,18.61,18.63,18.6,18.61,83400.0
2014-05-19 12:05:00,18.62,18.62,18.61,18.61,22600.0,18.62,18.62,18.61,18.61,22600.0
2014-05-19 12:10:00,18.6,18.62,18.6,18.61,15500.0,18.6,18.62,18.6,18.61,15500.0
2014-05-19 12:15:00,18.62,18.63,18.61,18.62,51400.0,18.62,18.63,18.61,18.62,51400.0
2014-05-19 12:20:00,18.63,18.63,18.62,18.62,28600.0,18.63,18.63,18.62,18.62,28600.0
2014-05-19 12:25:00,18.62,18.64,18.62,18.64,24900.0,18.62,18.64,18.62,18.64,24900.0
2014-05-19 12:30:00,18.63,18.64,18.62,18.63,17700.0,18.63,18.64,18.62,18.63,17700.0
2014-05-19 12:35:00,18.62,18.63,18.62,18.63,15000.0,18.62,18.63,18.62,18.63,15000.0
2014-05-19 12:40:00,18.63,18.64,18.61,18.61,30500.0,18.63,18.64,18.61,18.61,30500.0
2014-05-19 12:45:00,18.62,18.62,18.61,18.62,10100.0,18.62,18.62,18.61,18.62,10100.0
2014-05-19 12:50:00,18.61,18.62,18.58,18.6,130900.0,18.61,18.62,18.58,18.6,130900.0
2014-05-19 12:55:00,18.6,18.61,18.59,18.59,32200.0,18.6,18.61,18.59,18.59,32200.0
2014-05-19 13:00:00,18.59,18.59,18.58,18.59,58300.0,18.59,18.59,18.58,18.59,58300.0
2014-05-19 13:05:00,18.59,18.59,18.58,18.59,6100.0,18.59,18.59,18.58,18.59,6100.0
2014-05-19 13:10:00,18.59,18.6,18.59,18.59,8900.0,18.59,18.6,18.59,18.59,8900.0
2014-05-19 13:15:00,18.6,18.6,18.59,18.6,15500.0,18.6,18.6,18.59,18.6,15500.0
2014-05-19 13:20:00,18.6,18.6,18.59,18.59,21200.0,18.6,18.6,18.59,18.59,21200.0
2014-05-19 13:25:00,18.59,18.6,18.59,18.6,11400.0,18.59,18.6,18.59,18.6,11400.0
2014-05-19 13:30:00,18.6,18.6,18.58,18.59,28100.0,18.6,18.6,18.58,18.59,28100.0
2014-05-19 13:35:00,18.59,18.6,18.59,18.6,12600.0,18.59,18.6,18.59,18.6,12600.0
2014-05-19 13:40:00,18.6,18.61,18.59,18.6,26900.0,18.6,18.61,18.59,18.6,26900.0
2014-05-19 13:45:00,18.6,18.61,18.59,18.59,23100.0,18.6,18.61,18.59,18.59,23100.0
2014-05-19 13:50:00,18.6,18.6,18.59,18.6,7600.0,18.6,18.6,18.59,18.6,7600.0
2014-05-19 13:55:00,18.6,18.61,18.59,18.61,10900.0,18.6,18.61,18.59,18.61,10900.0
2014-05-19 14:00:00,18.6,18.6,18.59,18.59,23100.0,18.6,18.6,18.59,18.59,23100.0
2014-05-19 14:05:00,18.6,18.6,18.59,18.59,23300.0,18.6,18.6,18.59,18.59,23300.0
2014-05-19 14:10:00,18.6,18.6,18.59,18.6,8900.0,18.6,18.6,18.59,18.6,8900.0
2014-05-19 14:15:00,18.6,18.6,18.59,18.6,9700.0,18.6,18.6,18.59,18.6,9700.0
2014-05-19 14:20:00,18.6,18.6,18.59,18.59,33700.0,18.6,18.6,18.59,18.59,33700.0
2014-05-19 14:25:00,18.59,18.6,18.58,18.6,47400.0,18.59,18.6,18.58,18.6,47400.0
2014-05-19 14:30:00,18.6,18.61,18.6,18.6,15100.0,18.6,18.61,18.6,18.6,15100.0
2014-05-19 14:35:00,18.61,18.61,18.6,18.61,12200.0,18.61,18.61,18.6,18.61,12200.0
2014-05-19 14:40:00,18.61,18.61,18.6,18.61,18000.0,18.61,18.61,18.6,18.61,18000.0
2014-05-19 14:45:00,18.6,18.61,18.6,18.61,10400.0,18.6,18.61,18.6,18.61,10400.0
2014-05-19 14:50:00,18.61,18.61,18.59,18.6,34400.0,18.61,18.61,18.59,18.6,34400.0
2014-05-19 14:55:00,18.59,18.61,18.59,18.6,17000.0,18.59,18.61,18.59,18.6,17000.0
2014-05-19 15:00:00,18.6,18.6,18.58,18.58,63300.0,18.6,18.6,18.58,18.58,63300.0
2014-05-19 15:05:00,18.59,18.59,18.58,18.59,22800.0,18.59,18.59,18.58,18.59,22800.0
2014-05-19 15:10:00,18.58,18.59,18.58,18.58,24900.0,18.58,18.59,18.58,18.58,24900.0
2014-05-19 15:15:00,18.58,18.6,18.58,18.6,19600.0,18.58,18.6,18.58,18.6,19600.0
2014-05-19 15:20:00,18.6,18.6,18.6,18.6,19000.0,18.6,18.6,18.6,18.6,19000.0
2014-05-19 15:25:00,18.6,18.6,18.59,18.6,9400.0,18.6,18.6,18.59,18.6,9400.0
2014-05-19 15:30:00,18.6,18.6,18.59,18.59,12400.0,18.6,18.6,18.59,18.59,12400.0
2014-05-19 15:35:00,18.6,18.6,18.59,18.59,17800.0,18.6,18.6,18.59,18.59,17800.0
2014-05-19 15:40:00,18.59,18.6,18.58,18.59,44700.0,18.59,18.6,18.58,18.59,44700.0
2014-05-19 15:45:00,18.59,18.61,18.59,18.61,26200.0,18.59,18.61,18.59,18.61,26200.0
2014-05-19 15:50:00,18.61,18.61,18.6,18.6,43700.0,18.61,18.61,18.6,18.6,43700.0
2014-05-19 15:55:00,18.61,18.63,18.6,18.63,131900.0,18.61,18.63,18.6,18.63,131900.0
2014-05-20 09:30:00,18.52,18.62,18.51,18.61,418200.0,18.52,18.62,18.51,18.61,418200.0
2014-05-20 09:35:00,18.61,18.67,18.6,18.64,178300.0,18.61,18.67,18.6,18.64,178300.0
2014-05-20 09:40:00,18.65,18.65,18.63,18.64,40900.0,18.65,18.65,18.63,18.64,40900.0
2014-05-20 09:45:00,18.65,18.66,18.63,18.64,53600.0,18.65,18.66,18.63,18.64,53600.0
2014-05-20 09:50:00,18.63,18.65,18.63,18.64,23800.0,18.63,18.65,18.63,18.64,23800.0
2014-05-20 09:55:00,18.64,18.7,18.64,18.68,107600.0,18.64,18.7,18.64,18.68,107600.0
2014-05-20 10:00:00,18.68,18.69,18.66,18.66,61700.0,18.68,18.69,18.66,18.66,61700.0
2014-05-20 10:05:00,18.66,18.68,18.65,18.68,44800.0,18.66,18.68,18.65,18.68,44800.0
2014-05-20 10:10:00,18.67,18.68,18.64,18.64,40400.0,18.67,18.68,18.64,18.64,40400.0
2014-05-20 10:15:00,18.64,18.64,18.61,18.64,65300.0,18.64,18.64,18.61,18.64,65300.0
2014-05-20 10:20:00,18.64,18.66,18.64,18.66,50800.0,18.64,18.66,18.64,18.66,50800.0
2014-05-20 10:25:00,18.66,18.67,18.65,18.66,39100.0,18.66,18.67,18.65,18.66,39100.0
2014-05-20 10:30:00,18.65,18.66,18.64,18.65,27400.0,18.65,18.66,18.64,18.65,27400.0
2014-05-20 10:35:00,18.66,18.66,18.65,18.65,13700.0,18.66,18.66,18.65,18.65,13700.0
2014-05-20 10:40:00,18.65,18.66,18.63,18.63,25900.0,18.65,18.66,18.63,18.63,25900.0
2014-05-20 10:45:00,18.64,18.64,18.61,18.64,120600.0,18.64,18.64,18.61,18.64,120600.0
2014-05-20 10:50:00,18.64,18.65,18.64,18.64,53000.0,18.64,18.65,18.64,18.64,53000.0
2014-05-20 10:55:00,18.65,18.65,18.63,18.64,6300.0,18.65,18.65,18.63,18.64,6300.0
2014-05-20 11:00:00,18.64,18.64,18.63,18.64,15700.0,18.64,18.64,18.63,18.64,15700.0
2014-05-20 11:05:00,18.64,18.64,18.62,18.63,55300.0,18.64,18.64,18.62,18.63,55300.0
2014-05-20 11:10:00,18.63,18.64,18.63,18.63,8100.0,18.63,18.64,18.63,18.63,8100.0
2014-05-20 11:15:00,18.64,18.64,18.62,18.63,25500.0,18.64,18.64,18.62,18.63,25500.0
2014-05-20 11:20:00,18.63,18.65,18.62,18.64,42800.0,18.63,18.65,18.62,18.64,42800.0
2014-05-20 11:25:00,18.64,18.65,18.63,18.64,12200.0,18.64,18.65,18.63,18.64,12200.0
2014-05-20 11:30:00,18.65,18.67,18.65,18.65,77100.0,18.65,18.67,18.65,18.65,77100.0
2014-05-20 11:35:00,18.66,18.66,18.64,18.65,140700.0,18.66,18.66,18.64,18.65,140700.0
2014-05-20 11:40:00,18.64,18.66,18.64,18.66,22000.0,18.64,18.66,18.64,18.66,22000.0
2014-05-20 11:45:00,18.65,18.65,18.64,18.64,28900.0,18.65,18.65,18.64,18.64,28900.0
2014-05-20 11:50:00,18.64,18.66,18.64,18.66,33200.0,18.64,18.66,18.64,18.66,33200.0
2014-05-20 11:55:00,18.66,18.66,18.64,18.66,21600.0,18.66,18.66,18.64,18.66,21600.0
2014-05-20 12:00:00,18.66,18.67,18.65,18.66,35800.0,18.66,18.67,18.65,18.66,35800.0
2014-05-20 12:05:00,18.67,18.67,18.65,18.66,46700.0,18.67,18.67,18.65,18.66,46700.0
2014-05-20 12:10:00,18.66,18.67,18.65,18.66,91100.0,18.66,18.67,18.65,18.66,91100.0
2014-05-20 12:15:00,18.66,18.69,18.66,18.67,51200.0,18.66,18.69,18.66,18.67,51200.0
2014-05-20 12:20:00,18.67,18.67,18.66,18.66,69300.0,18.67,18.67,18.66,18.66,69300.0
2014-05-20 12:25:00,18.66,18.66,18.65,18.66,12800.0,18.66,18.66,18.65,18.66,12800.0
2014-05-20 12:30:00,18.66,18.66,18.64,18.65,56600.0,18.66,18.66,18.64,18.65,56600.0
2014-05-20 12:35:00,18.65,18.65,18.64,18.64,5500.0,18.65,18.65,18.64,18.64,5500.0
2014-05-20 12:40:00,18.65,18.65,18.64,18.64,6100.0,18.65,18.65,18.64,18.64,6100.0
2014-05-20 12:45:00,18.64,18.64,18.63,18.63,23400.0,18.64,18.64,18.63,18.63,23400.0
2014-05-20 12:50:00,18.63,18.64,18.63,18.63,12400.0,18.63,18.64,18.63,18.63,12400.0
2014-05-20 12:55:00,18.63,18.64,18.63,18.64,8000.0,18.63,18.64,18.63,18.64,8000.0
2014-05-20 13:00:00,18.63,18.66,18.63,18.64,198100.0,18.63,18.66,18.63,18.64,198100.0
2014-05-20 13:05:00,18.64,18.65,18.64,18.64,3400.0,18.64,18.65,18.64,18.64,3400.0
2014-05-20 13:10:00,18.65,18.66,18.65,18.66,5300.0,18.65,18.66,18.65,18.66,5300.0
2014-05-20 13:15:00,18.66,18.68,18.66,18.66,40200.0,18.66,18.68,18.66,18.66,40200.0
2014-05-20 13:20:00,18.66,18.66,18.64,18.64,34300.0,18.66,18.66,18.64,18.64,34300.0
2014-05-20 13:25:00,18.64,18.65,18.63,18.64,20500.0,18.64,18.65,18.63,18.64,20500.0
2014-05-20 13:30:00,18.63,18.64,18.63,18.63,63000.0,18.63,18.64,18.63,18.63,63000.0
2014-05-20 13:35:00,18.64,18.64,18.63,18.64,5700.0,18.64,18.64,18.63,18.64,5700.0
2014-05-20 13:40:00,18.64,18.64,18.63,18.64,10700.0,18.64,18.64,18.63,18.64,10700.0
2014-05-20 13:45:00,18.63,18.64,18.63,18.64,7700.0,18.63,18.64,18.63,18.64,7700.0
2014-05-20 13:50:00,18.64,18.64,18.63,18.64,16500.0,18.64,18.64,18.63,18.64,16500.0
2014-05-20 13:55:00,18.64,18.64,18.63,18.64,10800.0,18.64,18.64,18.63,18.64,10800.0
2014-05-20 14:00:00,18.64,18.64,18.62,18.62,21800.0,18.64,18.64,18.62,18.62,21800.0
2014-05-20 14:05:00,18.63,18.64,18.62,18.64,46400.0,18.63,18.64,18.62,18.64,46400.0
2014-05-20 14:10:00,18.64,18.64,18.63,18.64,21900.0,18.64,18.64,18.63,18.64,21900.0
2014-05-20 14:15:00,18.64,18.64,18.62,18.62,44300.0,18.64,18.64,18.62,18.62,44300.0
2014-05-20 14:20:00,18.63,18.63,18.62,18.63,12100.0,18.63,18.63,18.62,18.63,12100.0
2014-05-20 14:25:00,18.63,18.64,18.62,18.63,29200.0,18.63,18.64,18.62,18.63,29200.0
2014-05-20 14:30:00,18.63,18.64,18.63,18.64,2100.0,18.63,18.64,18.63,18.64,2100.0
2014-05-20 14:35:00,18.63,18.63,18.63,18.63,1300.0,18.63,18.63,18.63,18.63,1300.0
2014-05-20 14:40:00,18.63,18.65,18.63,18.65,21500.0,18.63,18.65,18.63,18.65,21500.0
2014-05-20 14:45:00,18.64,18.65,18.63,18.63,20200.0,18.64,18.65,18.63,18.63,20200.0
2014-05-20 14:50:00,18.64,18.64,18.63,18.64,11000.0,18.64,18.64,18.63,18.64,11000.0
2014-05-20 14:55:00,18.64,18.64,18.63,18.64,4600.0,18.64,18.64,18.63,18.64,4600.0
2014-05-20 15:00:00,18.64,18.65,18.63,18.64,32000.0,18.64,18.65,18.63,18.64,32000.0
2014-05-20 15:05:00,18.64,18.64,18.63,18.63,25600.0,18.64,18.64,18.63,18.63,25600.0
2014-05-20 15:10:00,18.63,18.64,18.63,18.64,14900.0,18.63,18.64,18.63,18.64,14900.0
2014-05-20 15:15:00,18.63,18.64,18.63,18.64,5400.0,18.63,18.64,18.63,18.64,5400.0
2014-05-20 15:20:00,18.64,18.66,18.63,18.66,53700.0,18.64,18.66,18.63,18.66,53700.0
2014-05-20 15:25:00,18.65,18.66,18.64,18.66,56300.0,18.65,18.66,18.64,18.66,56300.0
2014-05-20 15:30:00,18.66,18.66,18.65,18.65,11300.0,18.66,18.66,18.65,18.65,11300.0
2014-05-20 15:35:00,18.65,18.66,18.64,18.64,19200.0,18.65,18.66,18.64,18.64,19200.0
2014-05-20 15:40:00,18.64,18.65,18.64,18.65,58300.0,18.64,18.65,18.64,18.65,58300.0
2014-05-20 15:45:00,18.64,18.65,18.64,18.64,15700.0,18.64,18.65,18.64,18.64,15700.0
2014-05-20 15:50:00,18.64,18.65,18.64,18.64,27800.0,18.64,18.65,18.64,18.64,27800.0
2014-05-20 15:55:00,18.64,18.67,18.64,18.66,280300.0,18.64,18.67,18.64,18.66,280300.0
2014-05-21 09:30:00,18.6,18.62,18.6,18.61,94200.0,18.6,18.62,18.6,18.61,94200.0
2014-05-21 09:35:00,18.6,18.6,18.57,18.59,180100.0,18.6,18.6,18.57,18.59,180100.0
2014-05-21 09:40:00,18.59,18.6,18.58,18.59,24900.0,18.59,18.6,18.58,18.59,24900.0
2014-05-21 09:45:00,18.58,18.59,18.56,18.59,50700.0,18.58,18.59,18.56,18.59,50700.0
2014-05-21 09:50:00,18.58,18.59,18.58,18.59,68400.0,18.58,18.59,18.58,18.59,68400.0
2014-05-21 09:55:00,18.59,18.6,18.58,18.59,26100.0,18.59,18.6,18.58,18.59,26100.0
2014-05-21 10:00:00,18.59,18.59,18.58,18.59,9900.0,18.59,18.59,18.58,18.59,9900.0
2014-05-21 10:05:00,18.59,18.6,18.57,18.6,18400.0,18.59,18.6,18.57,18.6,18400.0
2014-05-21 10:10:00,18.6,18.6,18.59,18.6,13100.0,18.6,18.6,18.59,18.6,13100.0
2014-05-21 10:15:00,18.6,18.6,18.58,18.58,44700.0,18.6,18.6,18.58,18.58,44700.0
2014-05-21 10:20:00,18.58,18.65,18.57,18.61,143500.0,18.58,18.65,18.57,18.61,143500.0
2014-05-21 10:25:00,18.61,18.63,18.6,18.62,28100.0,18.61,18.63,18.6,18.62,28100.0
2014-05-21 10:30:00,18.61,18.67,18.61,18.66,219400.0,18.61,18.67,18.61,18.66,219400.0
2014-05-21 10:35:00,18.66,18.66,18.64,18.65,56200.0,18.66,18.66,18.64,18.65,56200.0
2014-05-21 10:40:00,18.65,18.66,18.64,18.65,35400.0,18.65,18.66,18.64,18.65,35400.0
2014-05-21 10:45:00,18.65,18.65,18.64,18.64,20900.0,18.65,18.65,18.64,18.64,20900.0
2014-05-21 10:50:00,18.65,18.65,18.64,18.64,19200.0,18.65,18.65,18.64,18.64,19200.0
2014-05-21 10:55:00,18.65,18.67,18.64,18.67,18800.0,18.65,18.67,18.64,18.67,18800.0
2014-05-21 11:00:00,18.67,18.68,18.65,18.66,46600.0,18.67,18.68,18.65,18.66,46600.0
2014-05-21 11:05:00,18.66,18.67,18.65,18.66,35200.0,18.66,18.67,18.65,18.66,35200.0
2014-05-21 11:10:00,18.65,18.66,18.63,18.64,31500.0,18.65,18.66,18.63,18.64,31500.0
2014-05-21 11:15:00,18.63,18.64,18.63,18.64,10000.0,18.63,18.64,18.63,18.64,10000.0
2014-05-21 11:20:00,18.64,18.64,18.63,18.63,20800.0,18.64,18.64,18.63,18.63,20800.0
2014-05-21 11:25:00,18.63,18.64,18.61,18.62,46500.0,18.63,18.64,18.61,18.62,46500.0
2014-05-21 11:30:00,18.62,18.64,18.62,18.64,22700.0,18.62,18.64,18.62,18.64,22700.0
2014-05-21 11:35:00,18.64,18.64,18.62,18.62,6900.0,18.64,18.64,18.62,18.62,6900.0
2014-05-21 11:40:00,18.62,18.64,18.62,18.64,7800.0,18.62,18.64,18.62,18.64,7800.0
2014-05-21 11:45:00,18.64,18.65,18.62,18.65,24200.0,18.64,18.65,18.62,18.65,24200.0
2014-05-21 11:50:00,18.65,18.65,18.63,18.64,27900.0,18.65,18.65,18.63,18.64,27900.0
2014-05-21 11:55:00,18.64,18.64,18.62,18.62,20100.0,18.64,18.64,18.62,18.62,20100.0
2014-05-21 12:00:00,18.62,18.63,18.61,18.61,15200.0,18.62,18.63,18.61,18.61,15200.0
2014-05-21 12:05:00,18.61,18.62,18.6,18.62,12500.0,18.61,18.62,18.6,18.62,12500.0
2014-05-21 12:10:00,18.62,18.62,18.6,18.6,7200.0,18.62,18.62,18.6,18.6,7200.0
2014-05-21 12:15:00,18.6,18.61,18.59,18.6,37200.0,18.6,18.61,18.59,18.6,37200.0
2014-05-21 12:20:00,18.6,18.61,18.6,18.6,3100.0,18.6,18.61,18.6,18.6,3100.0
2014-05-21 12:25:00,18.6,18.6,18.59,18.6,28600.0,18.6,18.6,18.59,18.6,28600.0
2014-05-21 12:30:00,18.59,18.6,18.59,18.6,5400.0,18.59,18.6,18.59,18.6,5400.0
2014-05-21 12:35:00,18.59,18.6,18.59,18.6,8000.0,18.59,18.6,18.59,18.6,8000.0
2014-05-21 12:40:00,18.6,18.6,18.58,18.58,32000.0,18.6,18.6,18.58,18.58,32000.0
2014-05-21 12:45:00,18.59,18.59,18.57,18.57,11100.0,18.59,18.59,18.57,18.57,11100.0
2014-05-21 12:50:00,18.57,18.58,18.57,18.57,28000.0,18.57,18.58,18.57,18.57,28000.0
2014-05-21 12:55:00,18.57,18.59,18.55,18.59,44900.0,18.57,18.59,18.55,18.59,44900.0
2014-05-21 13:00:00,18.58,18.6,18.58,18.59,4600.0,18.58,18.6,18.58,18.59,4600.0
2014-05-21 13:05:00,18.6,18.6,18.59,18.6,19800.0,18.6,18.6,18.59,18.6,19800.0
2014-05-21 13:10:00,18.6,18.6,18.58,18.59,19600.0,18.6,18.6,18.58,18.59,19600.0
2014-05-21 13:15:00,18.6,18.61,18.59,18.61,11700.0,18.6,18.61,18.59,18.61,11700.0
2014-05-21 13:20:00,18.6,18.61,18.58,18.58,20800.0,18.6,18.61,18.58,18.58,20800.0
2014-05-21 13:25:00,18.58,18.6,18.58,18.59,29900.0,18.58,18.6,18.58,18.59,29900.0
2014-05-21 13:30:00,18.6,18.61,18.57,18.58,87000.0,18.6,18.61,18.57,18.58,87000.0
2014-05-21 13:35:00,18.58,18.59,18.57,18.57,6100.0,18.58,18.59,18.57,18.57,6100.0
2014-05-21 13:40:00,18.57,18.59,18.57,18.58,150900.0,18.57,18.59,18.57,18.58,150900.0
2014-05-21 13:45:00,18.58,18.59,18.58,18.59,5600.0,18.58,18.59,18.58,18.59,5600.0
2014-05-21 13:50:00,18.58,18.59,18.58,18.58,3300.0,18.58,18.59,18.58,18.58,3300.0
2014-05-21 13:55:00,18.59,18.59,18.57,18.58,48700.0,18.59,18.59,18.57,18.58,48700.0
2014-05-21 14:00:00,18.58,18.61,18.52,18.55,325100.0,18.58,18.61,18.52,18.55,325100.0
2014-05-21 14:05:00,18.55,18.6,18.55,18.6,87000.0,18.55,18.6,18.55,18.6,87000.0
2014-05-21 14:10:00,18.6,18.66,18.6,18.64,424800.0,18.6,18.66,18.6,18.64,424800.0
2014-05-21 14:15:00,18.63,18.66,18.63,18.64,28500.0,18.63,18.66,18.63,18.64,28500.0
2014-05-21 14:20:00,18.64,18.65,18.64,18.64,32800.0,18.64,18.65,18.64,18.64,32800.0
2014-05-21 14:25:00,18.64,18.64,18.63,18.63,15500.0,18.64,18.64,18.63,18.63,15500.0
2014-05-21 14:30:00,18.64,18.67,18.64,18.65,71000.0,18.64,18.67,18.64,18.65,71000.0
2014-05-21 14:35:00,18.66,18.71,18.65,18.67,117600.0,18.66,18.71,18.65,18.67,117600.0
2014-05-21 14:40:00,18.68,18.68,18.65,18.68,43200.0,18.68,18.68,18.65,18.68,43200.0
2014-05-21 14:45:00,18.67,18.69,18.67,18.69,19600.0,18.67,18.69,18.67,18.69,19600.0
2014-05-21 14:50:00,18.69,18.7,18.67,18.67,40800.0,18.69,18.7,18.67,18.67,40800.0
2014-05-21 14:55:00,18.68,18.68,18.65,18.65,27200.0,18.68,18.68,18.65,18.65,27200.0
2014-05-21 15:00:00,18.66,18.66,18.65,18.65,11300.0,18.66,18.66,18.65,18.65,11300.0
2014-05-21 15:05:00,18.65,18.65,18.64,18.65,43600.0,18.65,18.65,18.64,18.65,43600.0
2014-05-21 15:10:00,18.65,18.67,18.64,18.64,36800.0,18.65,18.67,18.64,18.64,36800.0
2014-05-21 15:15:00,18.64,18.65,18.61,18.62,104900.0,18.64,18.65,18.61,18.62,104900.0
2014-05-21 15:20:00,18.62,18.65,18.62,18.65,47100.0,18.62,18.65,18.62,18.65,47100.0
2014-05-21 15:25:00,18.65,18.65,18.63,18.63,35700.0,18.65,18.65,18.63,18.63,35700.0
2014-05-21 15:30:00,18.63,18.65,18.62,18.64,35800.0,18.63,18.65,18.62,18.64,35800.0
2014-05-21 15:35:00,18.65,18.65,18.64,18.64,21700.0,18.65,18.65,18.64,18.64,21700.0
2014-05-21 15:40:00,18.64,18.66,18.64,18.65,56700.0,18.64,18.66,18.64,18.65,56700.0
2014-05-21 15:45:00,18.65,18.65,18.64,18.65,90900.0,18.65,18.65,18.64,18.65,90900.0
2014-05-21 15:50:00,18.65,18.65,18.63,18.64,65500.0,18.65,18.65,18.63,18.64,65500.0
2014-05-21 15:55:00,18.64,18.65,18.63,18.63,159900.0,18.64,18.65,18.63,18.63,159900.0
2014-05-22 09:30:00,18.87,18.88,18.86,18.86,219200.0,18.87,18.88,18.86,18.86,219200.0
2014-05-22 09:35:00,18.86,18.87,18.85,18.85,107100.0,18.86,18.87,18.85,18.85,107100.0
2014-05-22 09:40:00,18.85,18.86,18.81,18.81,198600.0,18.85,18.86,18.81,18.81,198600.0
2014-05-22 09:45:00,18.81,18.82,18.78,18.79,138500.0,18.81,18.82,18.78,18.79,138500.0
2014-05-22 09:50:00,18.79,18.81,18.79,18.8,47900.0,18.79,18.81,18.79,18.8,47900.0
2014-05-22 09:55:00,18.8,18.81,18.78,18.79,159100.0,18.8,18.81,18.78,18.79,159100.0
2014-05-22 10:00:00,18.79,18.8,18.78,18.79,28400.0,18.79,18.8,18.78,18.79,28400.0
2014-05-22 10:05:00,18.8,18.82,18.79,18.8,104100.0,18.8,18.82,18.79,18.8,104100.0
2014-05-22 10:10:00,18.8,18.81,18.79,18.81,27900.0,18.8,18.81,18.79,18.81,27900.0
2014-05-22 10:15:00,18.8,18.83,18.8,18.83,74100.0,18.8,18.83,18.8,18.83,74100.0
2014-05-22 10:20:00,18.83,18.85,18.83,18.83,121700.0,18.83,18.85,18.83,18.83,121700.0
2014-05-22 10:25:00,18.82,18.84,18.82,18.82,37800.0,18.82,18.84,18.82,18.82,37800.0
2014-05-22 10:30:00,18.82,18.83,18.81,18.82,28900.0,18.82,18.83,18.81,18.82,28900.0
2014-05-22 10:35:00,18.82,18.82,18.8,18.81,145200.0,18.82,18.82,18.8,18.81,145200.0
2014-05-22 10:40:00,18.81,18.82,18.81,18.81,11800.0,18.81,18.82,18.81,18.81,11800.0
2014-05-22 10:45:00,18.81,18.81,18.79,18.79,53300.0,18.81,18.81,18.79,18.79,53300.0
2014-05-22 10:50:00,18.8,18.8,18.79,18.8,59900.0,18.8,18.8,18.79,18.8,59900.0
2014-05-22 10:55:00,18.8,18.8,18.79,18.8,15100.0,18.8,18.8,18.79,18.8,15100.0
2014-05-22 11:00:00,18.79,18.8,18.75,18.76,84800.0,18.79,18.8,18.75,18.76,84800.0
2014-05-22 11:05:00,18.76,18.76,18.74,18.75,72100.0,18.76,18.76,18.74,18.75,72100.0
2014-05-22 11:10:00,18.74,18.75,18.74,18.74,7000.0,18.74,18.75,18.74,18.74,7000.0
2014-05-22 11:15:00,18.74,18.74,18.73,18.74,41300.0,18.74,18.74,18.73,18.74,41300.0
2014-05-22 11:20:00,18.74,18.75,18.74,18.75,12000.0,18.74,18.75,18.74,18.75,12000.0
2014-05-22 11:25:00,18.75,18.75,18.72,18.72,41000.0,18.75,18.75,18.72,18.72,41000.0
2014-05-22 11:30:00,18.72,18.73,18.71,18.73,19400.0,18.72,18.73,18.71,18.73,19400.0
2014-05-22 11:35:00,18.73,18.73,18.71,18.72,41200.0,18.73,18.73,18.71,18.72,41200.0
2014-05-22 11:40:00,18.71,18.72,18.71,18.72,6700.0,18.71,18.72,18.71,18.72,6700.0
2014-05-22 11:45:00,18.72,18.75,18.72,18.75,75000.0,18.72,18.75,18.72,18.75,75000.0
2014-05-22 11:50:00,18.75,18.75,18.74,18.74,16800.0,18.75,18.75,18.74,18.74,16800.0
2014-05-22 11:55:00,18.74,18.74,18.73,18.73,13300.0,18.74,18.74,18.73,18.73,13300.0
2014-05-22 12:00:00,18.73,18.74,18.73,18.73,12400.0,18.73,18.74,18.73,18.73,12400.0
2014-05-22 12:05:00,18.73,18.75,18.73,18.75,13000.0,18.73,18.75,18.73,18.75,13000.0
2014-05-22 12:10:00,18.75,18.76,18.75,18.76,52900.0,18.75,18.76,18.75,18.76,52900.0
2014-05-22 12:15:00,18.76,18.77,18.74,18.75,28200.0,18.76,18.77,18.74,18.75,28200.0
2014-05-22 12:20:00,18.75,18.75,18.73,18.73,5600.0,18.75,18.75,18.73,18.73,5600.0
2014-05-22 12:25:00,18.73,18.74,18.73,18.73,2700.0,18.73,18.74,18.73,18.73,2700.0
2014-05-22 12:30:00,18.74,18.75,18.72,18.73,28500.0,18.74,18.75,18.72,18.73,28500.0
2014-05-22 12:35:00,18.72,18.73,18.72,18.72,26800.0,18.72,18.73,18.72,18.72,26800.0
2014-05-22 12:40:00,18.72,18.73,18.72,18.73,5200.0,18.72,18.73,18.72,18.73,5200.0
2014-05-22 12:45:00,18.73,18.74,18.73,18.74,3700.0,18.73,18.74,18.73,18.74,3700.0
2014-05-22 12:50:00,18.74,18.74,18.72,18.72,8700.0,18.74,18.74,18.72,18.72,8700.0
2014-05-22 12:55:00,18.73,18.73,18.72,18.72,11900.0,18.73,18.73,18.72,18.72,11900.0
2014-05-22 13:00:00,18.73,18.73,18.72,18.73,13300.0,18.73,18.73,18.72,18.73,13300.0
2014-05-22 13:05:00,18.73,18.73,18.72,18.73,5900.0,18.73,18.73,18.72,18.73,5900.0
2014-05-22 13:10:00,18.72,18.73,18.72,18.72,58100.0,18.72,18.73,18.72,18.72,58100.0
2014-05-22 13:15:00,18.72,18.73,18.72,18.73,2800.0,18.72,18.73,18.72,18.73,2800.0
2014-05-22 13:20:00,18.72,18.75,18.71,18.75,64500.0,18.72,18.75,18.71,18.75,64500.0
2014-05-22 13:25:00,18.75,18.76,18.74,18.76,16700.0,18.75,18.76,18.74,18.76,16700.0
2014-05-22 13:30:00,18.75,18.76,18.75,18.76,12700.0,18.75,18.76,18.75,18.76,12700.0
2014-05-22 13:35:00,18.76,18.76,18.75,18.75,5400.0,18.76,18.76,18.75,18.75,5400.0
2014-05-22 13:40:00,18.75,18.75,18.73,18.74,20400.0,18.75,18.75,18.73,18.74,20400.0
2014-05-22 13:45:00,18.73,18.75,18.73,18.75,20100.0,18.73,18.75,18.73,18.75,20100.0
2014-05-22 13:50:00,18.75,18.76,18.74,18.75,17400.0,18.75,18.76,18.74,18.75,17400.0
2014-05-22 13:55:00,18.75,18.76,18.75,18.75,15900.0,18.75,18.76,18.75,18.75,15900.0
2014-05-22 14:00:00,18.76,18.76,18.74,18.74,6700.0,18.76,18.76,18.74,18.74,6700.0
2014-05-22 14:05:00,18.74,18.75,18.73,18.74,8500.0,18.74,18.75,18.73,18.74,8500.0
2014-05-22 14:10:00,18.74,18.74,18.73,18.74,4600.0,18.74,18.74,18.73,18.74,4600.0
2014-05-22 14:15:00,18.73,18.74,18.73,18.73,7000.0,18.73,18.74,18.73,18.73,7000.0
2014-05-22 14:20:00,18.74,18.74,18.73,18.74,2200.0,18.74,18.74,18.73,18.74,2200.0
2014-05-22 14:25:00,18.74,18.74,18.72,18.72,16200.0,18.74,18.74,18.72,18.72,16200.0
2014-05-22 14:30:00,18.72,18.73,18.72,18.72,34500.0,18.72,18.73,18.72,18.72,34500.0
2014-05-22 14:35:00,18.73,18.75,18.72,18.75,57000.0,18.73,18.75,18.72,18.75,57000.0
2014-05-22 14:40:00,18.74,18.75,18.74,18.75,4100.0,18.74,18.75,18.74,18.75,4100.0
2014-05-22 14:45:00,18.75,18.75,18.74,18.74,5100.0,18.75,18.75,18.74,18.74,5100.0
2014-05-22 14:50:00,18.75,18.75,18.75,18.75,6600.0,18.75,18.75,18.75,18.75,6600.0
2014-05-22 14:55:00,18.75,18.75,18.74,18.75,28500.0,18.75,18.75,18.74,18.75,28500.0
2014-05-22 15:00:00,18.75,18.75,18.73,18.73,19900.0,18.75,18.75,18.73,18.73,19900.0
2014-05-22 15:05:00,18.73,18.73,18.72,18.73,35500.0,18.73,18.73,18.72,18.73,35500.0
2014-05-22 15:10:00,18.73,18.73,18.71,18.72,29800.0,18.73,18.73,18.71,18.72,29800.0
2014-05-22 15:15:00,18.72,18.73,18.72,18.73,22800.0,18.72,18.73,18.72,18.73,22800.0
2014-05-22 15:20:00,18.73,18.73,18.72,18.72,19700.0,18.73,18.73,18.72,18.72,19700.0
2014-05-22 15:25:00,18.72,18.73,18.72,18.72,41800.0,18.72,18.73,18.72,18.72,41800.0
2014-05-22 15:30:00,18.72,18.73,18.72,18.73,12700.0,18.72,18.73,18.72,18.73,12700.0
2014-05-22 15:35:00,18.73,18.74,18.73,18.74,27400.0,18.73,18.74,18.73,18.74,27400.0
2014-05-22 15:40:00,18.74,18.74,18.73,18.74,20600.0,18.74,18.74,18.73,18.74,20600.0
2014-05-22 15:45:00,18.73,18.74,18.72,18.72,45300.0,18.73,18.74,18.72,18.72,45300.0
2014-05-22 15:50:00,18.72,18.74,18.72,18.73,61100.0,18.72,18.74,18.72,18.73,61100.0
2014-05-22 15:55:00,18.74,18.74,18.73,18.74,219900.0,18.74,18.74,18.73,18.74,219900.0
2014-05-23 09:30:00,18.68,18.72,18.67,18.71,117700.0,18.68,18.72,18.67,18.71,117700.0
2014-05-23 09:35:00,18.7,18.71,18.67,18.68,55800.0,18.7,18.71,18.67,18.68,55800.0
2014-05-23 09:40:00,18.68,18.68,18.66,18.68,34800.0,18.68,18.68,18.66,18.68,34800.0
2014-05-23 09:45:00,18.68,18.68,18.66,18.67,42700.0,18.68,18.68,18.66,18.67,42700.0
2014-05-23 09:50:00,18.67,18.68,18.66,18.66,23100.0,18.67,18.68,18.66,18.66,23100.0
2014-05-23 09:55:00,18.67,18.67,18.66,18.67,40000.0,18.67,18.67,18.66,18.67,40000.0
2014-05-23 10:00:00,18.67,18.67,18.64,18.65,64500.0,18.67,18.67,18.64,18.65,64500.0
2014-05-23 10:05:00,18.65,18.68,18.64,18.66,27200.0,18.65,18.68,18.64,18.66,27200.0
2014-05-23 10:10:00,18.67,18.67,18.66,18.67,12300.0,18.67,18.67,18.66,18.67,12300.0
2014-05-23 10:15:00,18.66,18.68,18.66,18.67,23800.0,18.66,18.68,18.66,18.67,23800.0
2014-05-23 10:20:00,18.67,18.67,18.66,18.67,15700.0,18.67,18.67,18.66,18.67,15700.0
2014-05-23 10:25:00,18.67,18.67,18.65,18.66,34200.0,18.67,18.67,18.65,18.66,34200.0
2014-05-23 10:30:00,18.67,18.67,18.66,18.67,15500.0,18.67,18.67,18.66,18.67,15500.0
2014-05-23 10:35:00,18.66,18.68,18.66,18.68,28300.0,18.66,18.68,18.66,18.68,28300.0
2014-05-23 10:40:00,18.68,18.68,18.67,18.68,28300.0,18.68,18.68,18.67,18.68,28300.0
2014-05-23 10:45:00,18.68,18.68,18.67,18.68,8100.0,18.68,18.68,18.67,18.68,8100.0
2014-05-23 10:50:00,18.67,18.68,18.67,18.68,4800.0,18.67,18.68,18.67,18.68,4800.0
2014-05-23 10:55:00,18.68,18.7,18.67,18.69,41800.0,18.68,18.7,18.67,18.69,41800.0
2014-05-23 11:00:00,18.69,18.7,18.68,18.7,87500.0,18.69,18.7,18.68,18.7,87500.0
2014-05-23 11:05:00,18.69,18.69,18.67,18.67,16900.0,18.69,18.69,18.67,18.67,16900.0
2014-05-23 11:10:00,18.67,18.68,18.67,18.67,5100.0,18.67,18.68,18.67,18.67,5100.0
2014-05-23 11:15:00,18.67,18.68,18.66,18.68,27000.0,18.67,18.68,18.66,18.68,27000.0
2014-05-23 11:20:00,18.67,18.68,18.67,18.67,5900.0,18.67,18.68,18.67,18.67,5900.0
2014-05-23 11:25:00,18.67,18.68,18.67,18.68,8200.0,18.67,18.68,18.67,18.68,8200.0
2014-05-23 11:30:00,18.67,18.68,18.66,18.66,62300.0,18.67,18.68,18.66,18.66,62300.0
2014-05-23 11:35:00,18.65,18.66,18.64,18.64,77900.0,18.65,18.66,18.64,18.64,77900.0
2014-05-23 11:40:00,18.65,18.66,18.65,18.65,12700.0,18.65,18.66,18.65,18.65,12700.0
2014-05-23 11:45:00,18.65,18.65,18.64,18.65,19200.0,18.65,18.65,18.64,18.65,19200.0
2014-05-23 11:50:00,18.65,18.66,18.65,18.66,21900.0,18.65,18.66,18.65,18.66,21900.0
2014-05-23 11:55:00,18.66,18.66,18.65,18.66,15200.0,18.66,18.66,18.65,18.66,15200.0
2014-05-23 12:00:00,18.66,18.66,18.65,18.66,43800.0,18.66,18.66,18.65,18.66,43800.0
2014-05-23 12:05:00,18.66,18.67,18.66,18.67,23400.0,18.66,18.67,18.66,18.67,23400.0
2014-05-23 12:10:00,18.67,18.67,18.66,18.66,5600.0,18.67,18.67,18.66,18.66,5600.0
2014-05-23 12:15:00,18.66,18.66,18.66,18.66,6700.0,18.66,18.66,18.66,18.66,6700.0
2014-05-23 12:20:00,18.66,18.67,18.65,18.65,12800.0,18.66,18.67,18.65,18.65,12800.0
2014-05-23 12:25:00,18.66,18.66,18.64,18.64,64400.0,18.66,18.66,18.64,18.64,64400.0
2014-05-23 12:30:00,18.64,18.64,18.63,18.63,29300.0,18.64,18.64,18.63,18.63,29300.0
2014-05-23 12:35:00,18.64,18.64,18.63,18.64,18300.0,18.64,18.64,18.63,18.64,18300.0
2014-05-23 12:40:00,18.64,18.64,18.63,18.64,39100.0,18.64,18.64,18.63,18.64,39100.0
2014-05-23 12:45:00,18.63,18.64,18.63,18.64,10700.0,18.63,18.64,18.63,18.64,10700.0
2014-05-23 12:50:00,18.64,18.64,18.63,18.63,5600.0,18.64,18.64,18.63,18.63,5600.0
2014-05-23 12:55:00,18.64,18.65,18.63,18.64,50100.0,18.64,18.65,18.63,18.64,50100.0
2014-05-23 13:00:00,18.64,18.65,18.64,18.64,21200.0,18.64,18.65,18.64,18.64,21200.0
2014-05-23 13:05:00,18.65,18.65,18.64,18.65,14300.0,18.65,18.65,18.64,18.65,14300.0
2014-05-23 13:10:00,18.64,18.66,18.64,18.66,33000.0,18.64,18.66,18.64,18.66,33000.0
2014-05-23 13:15:00,18.65,18.66,18.65,18.66,10800.0,18.65,18.66,18.65,18.66,10800.0
2014-05-23 13:20:00,18.66,18.66,18.64,18.64,13500.0,18.66,18.66,18.64,18.64,13500.0
2014-05-23 13:25:00,18.64,18.65,18.64,18.65,6400.0,18.64,18.65,18.64,18.65,6400.0
2014-05-23 13:30:00,18.64,18.64,18.62,18.63,62900.0,18.64,18.64,18.62,18.63,62900.0
2014-05-23 13:35:00,18.63,18.64,18.62,18.63,31200.0,18.63,18.64,18.62,18.63,31200.0
2014-05-23 13:40:00,18.63,18.64,18.62,18.63,13100.0,18.63,18.64,18.62,18.63,13100.0
2014-05-23 13:45:00,18.63,18.64,18.63,18.63,7900.0,18.63,18.64,18.63,18.63,7900.0
2014-05-23 13:50:00,18.63,18.64,18.63,18.64,9000.0,18.63,18.64,18.63,18.64,9000.0
2014-05-23 13:55:00,18.63,18.64,18.63,18.63,5900.0,18.63,18.64,18.63,18.63,5900.0
2014-05-23 14:00:00,18.64,18.64,18.63,18.64,12100.0,18.64,18.64,18.63,18.64,12100.0
2014-05-23 14:05:00,18.64,18.64,18.63,18.64,2500.0,18.64,18.64,18.63,18.64,2500.0
2014-05-23 14:10:00,18.64,18.64,18.63,18.64,23700.0,18.64,18.64,18.63,18.64,23700.0
2014-05-23 14:15:00,18.64,18.65,18.63,18.64,10500.0,18.64,18.65,18.63,18.64,10500.0
2014-05-23 14:20:00,18.64,18.65,18.64,18.65,4200.0,18.64,18.65,18.64,18.65,4200.0
2014-05-23 14:25:00,18.64,18.65,18.64,18.64,27300.0,18.64,18.65,18.64,18.64,27300.0
2014-05-23 14:30:00,18.64,18.65,18.64,18.64,5800.0,18.64,18.65,18.64,18.64,5800.0
2014-05-23 14:35:00,18.64,18.65,18.64,18.65,6800.0,18.64,18.65,18.64,18.65,6800.0
2014-05-23 14:40:00,18.64,18.65,18.64,18.64,13700.0,18.64,18.65,18.64,18.64,13700.0
2014-05-23 14:45:00,18.64,18.65,18.64,18.64,15700.0,18.64,18.65,18.64,18.64,15700.0
2014-05-23 14:50:00,18.64,18.65,18.64,18.64,14700.0,18.64,18.65,18.64,18.64,14700.0
2014-05-23 14:55:00,18.64,18.65,18.64,18.65,11600.0,18.64,18.65,18.64,18.65,11600.0
2014-05-23 15:00:00,18.65,18.65,18.64,18.65,5200.0,18.65,18.65,18.64,18.65,5200.0
2014-05-23 15:05:00,18.65,18.65,18.64,18.65,6300.0,18.65,18.65,18.64,18.65,6300.0
2014-05-23 15:10:00,18.65,18.66,18.65,18.66,19300.0,18.65,18.66,18.65,18.66,19300.0
2014-05-23 15:15:00,18.65,18.65,18.64,18.64,46900.0,18.65,18.65,18.64,18.64,46900.0
2014-05-23 15:20:00,18.64,18.65,18.64,18.64,8600.0,18.64,18.65,18.64,18.64,8600.0
2014-05-23 15:25:00,18.64,18.65,18.64,18.64,20200.0,18.64,18.65,18.64,18.64,20200.0
2014-05-23 15:30:00,18.64,18.64,18.63,18.64,79700.0,18.64,18.64,18.63,18.64,79700.0
2014-05-23 15:35:00,18.64,18.64,18.63,18.63,12800.0,18.64,18.64,18.63,18.63,12800.0
2014-05-23 15:40:00,18.64,18.65,18.63,18.64,77200.0,18.64,18.65,18.63,18.64,77200.0
2014-05-23 15:45:00,18.65,18.65,18.64,18.65,30400.0,18.65,18.65,18.64,18.65,30400.0
2014-05-23 15:50:00,18.65,18.66,18.65,18.66,22700.0,18.65,18.66,18.65,18.66,22700.0
2014-05-23 15:55:00,18.66,18.68,18.65,18.67,222600.0,18.66,18.68,18.65,18.67,222600.0
2014-05-27 09:30:00,18.39,18.42,18.38,18.42,517100.0,18.39,18.42,18.38,18.42,517100.0
2014-05-27 09:35:00,18.41,18.42,18.41,18.41,139400.0,18.41,18.42,18.41,18.41,139400.0
2014-05-27 09:40:00,18.42,18.42,18.39,18.4,139100.0,18.42,18.42,18.39,18.4,139100.0
2014-05-27 09:45:00,18.39,18.4,18.38,18.39,206700.0,18.39,18.4,18.38,18.39,206700.0
2014-05-27 09:50:00,18.4,18.4,18.38,18.39,104300.0,18.4,18.4,18.38,18.39,104300.0
2014-05-27 09:55:00,18.38,18.4,18.38,18.4,93400.0,18.38,18.4,18.38,18.4,93400.0
2014-05-27 10:00:00,18.4,18.4,18.38,18.39,86100.0,18.4,18.4,18.38,18.39,86100.0
2014-05-27 10:05:00,18.39,18.4,18.38,18.4,42300.0,18.39,18.4,18.38,18.4,42300.0
2014-05-27 10:10:00,18.39,18.4,18.36,18.38,113800.0,18.39,18.4,18.36,18.38,113800.0
2014-05-27 10:15:00,18.38,18.38,18.36,18.36,91200.0,18.38,18.38,18.36,18.36,91200.0
2014-05-27 10:20:00,18.37,18.37,18.33,18.36,240200.0,18.37,18.37,18.33,18.36,240200.0
2014-05-27 10:25:00,18.36,18.37,18.32,18.34,172300.0,18.36,18.37,18.32,18.34,172300.0
2014-05-27 10:30:00,18.33,18.34,18.31,18.33,212100.0,18.33,18.34,18.31,18.33,212100.0
2014-05-27 10:35:00,18.34,18.34,18.29,18.33,481400.0,18.34,18.34,18.29,18.33,481400.0
2014-05-27 10:40:00,18.32,18.37,18.32,18.35,106700.0,18.32,18.37,18.32,18.35,106700.0
2014-05-27 10:45:00,18.34,18.35,18.31,18.33,95600.0,18.34,18.35,18.31,18.33,95600.0
2014-05-27 10:50:00,18.33,18.34,18.33,18.33,47700.0,18.33,18.34,18.33,18.33,47700.0
2014-05-27 10:55:00,18.33,18.36,18.33,18.34,178000.0,18.33,18.36,18.33,18.34,178000.0
2014-05-27 11:00:00,18.34,18.36,18.34,18.36,102700.0,18.34,18.36,18.34,18.36,102700.0
2014-05-27 11:05:00,18.35,18.36,18.34,18.34,42100.0,18.35,18.36,18.34,18.34,42100.0
2014-05-27 11:10:00,18.34,18.35,18.32,18.33,95000.0,18.34,18.35,18.32,18.33,95000.0
2014-05-27 11:15:00,18.33,18.33,18.31,18.33,61600.0,18.33,18.33,18.31,18.33,61600.0
2014-05-27 11:20:00,18.33,18.33,18.31,18.31,39500.0,18.33,18.33,18.31,18.31,39500.0
2014-05-27 11:25:00,18.31,18.33,18.31,18.32,41500.0,18.31,18.33,18.31,18.32,41500.0
2014-05-27 11:30:00,18.32,18.33,18.32,18.32,71800.0,18.32,18.33,18.32,18.32,71800.0
2014-05-27 11:35:00,18.32,18.33,18.31,18.32,73200.0,18.32,18.33,18.31,18.32,73200.0
2014-05-27 11:40:00,18.32,18.33,18.31,18.33,46400.0,18.32,18.33,18.31,18.33,46400.0
2014-05-27 11:45:00,18.32,18.33,18.3,18.32,50600.0,18.32,18.33,18.3,18.32,50600.0
2014-05-27 11:50:00,18.32,18.33,18.31,18.33,78700.0,18.32,18.33,18.31,18.33,78700.0
2014-05-27 11:55:00,18.34,18.34,18.33,18.33,40500.0,18.34,18.34,18.33,18.33,40500.0
2014-05-27 12:00:00,18.33,18.34,18.33,18.34,26100.0,18.33,18.34,18.33,18.34,26100.0
2014-05-27 12:05:00,18.33,18.34,18.32,18.33,40000.0,18.33,18.34,18.32,18.33,40000.0
2014-05-27 12:10:00,18.32,18.33,18.31,18.32,74700.0,18.32,18.33,18.31,18.32,74700.0
2014-05-27 12:15:00,18.31,18.32,18.3,18.32,56600.0,18.31,18.32,18.3,18.32,56600.0
2014-05-27 12:20:00,18.32,18.32,18.31,18.32,75400.0,18.32,18.32,18.31,18.32,75400.0
2014-05-27 12:25:00,18.31,18.32,18.31,18.32,26300.0,18.31,18.32,18.31,18.32,26300.0
2014-05-27 12:30:00,18.32,18.32,18.31,18.32,29700.0,18.32,18.32,18.31,18.32,29700.0
2014-05-27 12:35:00,18.32,18.33,18.31,18.32,42000.0,18.32,18.33,18.31,18.32,42000.0
2014-05-27 12:40:00,18.33,18.33,18.32,18.32,22500.0,18.33,18.33,18.32,18.32,22500.0
2014-05-27 12:45:00,18.32,18.33,18.32,18.32,54700.0,18.32,18.33,18.32,18.32,54700.0
2014-05-27 12:50:00,18.32,18.33,18.32,18.32,42300.0,18.32,18.33,18.32,18.32,42300.0
2014-05-27 12:55:00,18.32,18.33,18.32,18.33,34200.0,18.32,18.33,18.32,18.33,34200.0
2014-05-27 13:00:00,18.33,18.34,18.32,18.32,109100.0,18.33,18.34,18.32,18.32,109100.0
2014-05-27 13:05:00,18.33,18.34,18.32,18.34,30900.0,18.33,18.34,18.32,18.34,30900.0
2014-05-27 13:10:00,18.33,18.35,18.33,18.33,78900.0,18.33,18.35,18.33,18.33,78900.0
2014-05-27 13:15:00,18.34,18.34,18.33,18.34,38300.0,18.34,18.34,18.33,18.34,38300.0
2014-05-27 13:20:00,18.33,18.36,18.33,18.33,146500.0,18.33,18.36,18.33,18.33,146500.0
2014-05-27 13:25:00,18.33,18.34,18.33,18.33,37300.0,18.33,18.34,18.33,18.33,37300.0
2014-05-27 13:30:00,18.34,18.35,18.33,18.34,35100.0,18.34,18.35,18.33,18.34,35100.0
2014-05-27 13:35:00,18.35,18.35,18.34,18.35,9700.0,18.35,18.35,18.34,18.35,9700.0
2014-05-27 13:40:00,18.35,18.35,18.34,18.35,53300.0,18.35,18.35,18.34,18.35,53300.0
2014-05-27 13:45:00,18.35,18.35,18.34,18.35,21300.0,18.35,18.35,18.34,18.35,21300.0
2014-05-27 13:50:00,18.35,18.35,18.34,18.34,37400.0,18.35,18.35,18.34,18.34,37400.0
2014-05-27 13:55:00,18.34,18.35,18.33,18.34,51000.0,18.34,18.35,18.33,18.34,51000.0
2014-05-27 14:00:00,18.34,18.35,18.33,18.35,27400.0,18.34,18.35,18.33,18.35,27400.0
2014-05-27 14:05:00,18.35,18.35,18.33,18.33,31600.0,18.35,18.35,18.33,18.33,31600.0
2014-05-27 14:10:00,18.33,18.34,18.33,18.33,24000.0,18.33,18.34,18.33,18.33,24000.0
2014-05-27 14:15:00,18.33,18.35,18.33,18.34,35700.0,18.33,18.35,18.33,18.34,35700.0
2014-05-27 14:20:00,18.34,18.35,18.34,18.35,29900.0,18.34,18.35,18.34,18.35,29900.0
2014-05-27 14:25:00,18.34,18.35,18.34,18.35,33000.0,18.34,18.35,18.34,18.35,33000.0
2014-05-27 14:30:00,18.34,18.35,18.34,18.35,37800.0,18.34,18.35,18.34,18.35,37800.0
2014-05-27 14:35:00,18.35,18.36,18.34,18.36,50800.0,18.35,18.36,18.34,18.36,50800.0
2014-05-27 14:40:00,18.36,18.36,18.35,18.35,9900.0,18.36,18.36,18.35,18.35,9900.0
2014-05-27 14:45:00,18.36,18.37,18.35,18.37,42200.0,18.36,18.37,18.35,18.37,42200.0
2014-05-27 14:50:00,18.37,18.37,18.35,18.36,90500.0,18.37,18.37,18.35,18.36,90500.0
2014-05-27 14:55:00,18.35,18.36,18.35,18.35,19600.0,18.35,18.36,18.35,18.35,19600.0
2014-05-27 15:00:00,18.36,18.36,18.35,18.35,14500.0,18.36,18.36,18.35,18.35,14500.0
2014-05-27 15:05:00,18.35,18.36,18.35,18.35,13900.0,18.35,18.36,18.35,18.35,13900.0
2014-05-27 15:10:00,18.36,18.36,18.35,18.35,16000.0,18.36,18.36,18.35,18.35,16000.0
2014-05-27 15:15:00,18.36,18.39,18.36,18.39,45400.0,18.36,18.39,18.36,18.39,45400.0
2014-05-27 15:20:00,18.38,18.39,18.38,18.39,103500.0,18.38,18.39,18.38,18.39,103500.0
2014-05-27 15:25:00,18.39,18.39,18.37,18.38,91400.0,18.39,18.39,18.37,18.38,91400.0
2014-05-27 15:30:00,18.37,18.38,18.37,18.38,24500.0,18.37,18.38,18.37,18.38,24500.0
2014-05-27 15:35:00,18.38,18.4,18.37,18.39,197300.0,18.38,18.4,18.37,18.39,197300.0
2014-05-27 15:40:00,18.39,18.39,18.38,18.39,29300.0,18.39,18.39,18.38,18.39,29300.0
2014-05-27 15:45:00,18.39,18.39,18.35,18.36,196300.0,18.39,18.39,18.35,18.36,196300.0
2014-05-27 15:50:00,18.35,18.37,18.35,18.36,216400.0,18.35,18.37,18.35,18.36,216400.0
2014-05-27 15:55:00,18.36,18.37,18.34,18.34,531100.0,18.36,18.37,18.34,18.34,531100.0
2014-05-28 09:30:00,18.28,18.32,18.27,18.31,209200.0,18.28,18.32,18.27,18.31,209200.0
2014-05-28 09:35:00,18.32,18.33,18.31,18.32,82200.0,18.32,18.33,18.31,18.32,82200.0
2014-05-28 09:40:00,18.32,18.32,18.28,18.3,138600.0,18.32,18.32,18.28,18.3,138600.0
2014-05-28 09:45:00,18.3,18.33,18.3,18.32,29100.0,18.3,18.33,18.3,18.32,29100.0
2014-05-28 09:50:00,18.32,18.32,18.31,18.31,27600.0,18.32,18.32,18.31,18.31,27600.0
2014-05-28 09:55:00,18.32,18.35,18.32,18.34,44100.0,18.32,18.35,18.32,18.34,44100.0
2014-05-28 10:00:00,18.34,18.36,18.34,18.34,72500.0,18.34,18.36,18.34,18.34,72500.0
2014-05-28 10:05:00,18.34,18.35,18.32,18.34,49300.0,18.34,18.35,18.32,18.34,49300.0
2014-05-28 10:10:00,18.34,18.34,18.32,18.32,33100.0,18.34,18.34,18.32,18.32,33100.0
2014-05-28 10:15:00,18.32,18.33,18.29,18.3,57600.0,18.32,18.33,18.29,18.3,57600.0
2014-05-28 10:20:00,18.29,18.31,18.29,18.29,25800.0,18.29,18.31,18.29,18.29,25800.0
2014-05-28 10:25:00,18.3,18.32,18.29,18.32,32900.0,18.3,18.32,18.29,18.32,32900.0
2014-05-28 10:30:00,18.31,18.33,18.31,18.31,23800.0,18.31,18.33,18.31,18.31,23800.0
2014-05-28 10:35:00,18.32,18.32,18.3,18.31,17800.0,18.32,18.32,18.3,18.31,17800.0
2014-05-28 10:40:00,18.31,18.32,18.29,18.29,47300.0,18.31,18.32,18.29,18.29,47300.0
2014-05-28 10:45:00,18.29,18.3,18.25,18.27,302100.0,18.29,18.3,18.25,18.27,302100.0
2014-05-28 10:50:00,18.27,18.29,18.26,18.28,68300.0,18.27,18.29,18.26,18.28,68300.0
2014-05-28 10:55:00,18.28,18.29,18.28,18.28,18400.0,18.28,18.29,18.28,18.28,18400.0
2014-05-28 11:00:00,18.28,18.29,18.26,18.26,117900.0,18.28,18.29,18.26,18.26,117900.0
2014-05-28 11:05:00,18.26,18.27,18.25,18.27,141000.0,18.26,18.27,18.25,18.27,141000.0
2014-05-28 11:10:00,18.27,18.28,18.25,18.27,34200.0,18.27,18.28,18.25,18.27,34200.0
2014-05-28 11:15:00,18.28,18.29,18.26,18.29,72500.0,18.28,18.29,18.26,18.29,72500.0
2014-05-28 11:20:00,18.29,18.3,18.28,18.28,72200.0,18.29,18.3,18.28,18.28,72200.0
2014-05-28 11:25:00,18.29,18.29,18.27,18.28,24200.0,18.29,18.29,18.27,18.28,24200.0
2014-05-28 11:30:00,18.28,18.28,18.27,18.28,43800.0,18.28,18.28,18.27,18.28,43800.0
2014-05-28 11:35:00,18.28,18.28,18.27,18.28,45000.0,18.28,18.28,18.27,18.28,45000.0
2014-05-28 11:40:00,18.28,18.29,18.27,18.28,54000.0,18.28,18.29,18.27,18.28,54000.0
2014-05-28 11:45:00,18.28,18.3,18.28,18.29,82900.0,18.28,18.3,18.28,18.29,82900.0
2014-05-28 11:50:00,18.29,18.3,18.28,18.28,33500.0,18.29,18.3,18.28,18.28,33500.0
2014-05-28 11:55:00,18.28,18.32,18.28,18.31,97400.0,18.28,18.32,18.28,18.31,97400.0
2014-05-28 12:00:00,18.3,18.32,18.3,18.31,217900.0,18.3,18.32,18.3,18.31,217900.0
2014-05-28 12:05:00,18.31,18.32,18.3,18.32,24800.0,18.31,18.32,18.3,18.32,24800.0
2014-05-28 12:10:00,18.32,18.34,18.31,18.32,272700.0,18.32,18.34,18.31,18.32,272700.0
2014-05-28 12:15:00,18.32,18.33,18.31,18.33,20600.0,18.32,18.33,18.31,18.33,20600.0
2014-05-28 12:20:00,18.32,18.34,18.32,18.34,18400.0,18.32,18.34,18.32,18.34,18400.0
2014-05-28 12:25:00,18.33,18.34,18.32,18.33,19000.0,18.33,18.34,18.32,18.33,19000.0
2014-05-28 12:30:00,18.33,18.34,18.32,18.32,93500.0,18.33,18.34,18.32,18.32,93500.0
2014-05-28 12:35:00,18.32,18.33,18.32,18.32,34500.0,18.32,18.33,18.32,18.32,34500.0
2014-05-28 12:40:00,18.32,18.33,18.32,18.32,20100.0,18.32,18.33,18.32,18.32,20100.0
2014-05-28 12:45:00,18.32,18.34,18.32,18.34,23600.0,18.32,18.34,18.32,18.34,23600.0
2014-05-28 12:50:00,18.34,18.35,18.34,18.34,33600.0,18.34,18.35,18.34,18.34,33600.0
2014-05-28 12:55:00,18.34,18.34,18.33,18.33,32200.0,18.34,18.34,18.33,18.33,32200.0
2014-05-28 13:00:00,18.33,18.34,18.32,18.34,29200.0,18.33,18.34,18.32,18.34,29200.0
2014-05-28 13:05:00,18.33,18.34,18.32,18.34,85300.0,18.33,18.34,18.32,18.34,85300.0
2014-05-28 13:10:00,18.34,18.34,18.32,18.32,41400.0,18.34,18.34,18.32,18.32,41400.0
2014-05-28 13:15:00,18.33,18.34,18.32,18.33,15400.0,18.33,18.34,18.32,18.33,15400.0
2014-05-28 13:20:00,18.34,18.34,18.32,18.32,64200.0,18.34,18.34,18.32,18.32,64200.0
2014-05-28 13:25:00,18.32,18.33,18.32,18.33,7800.0,18.32,18.33,18.32,18.33,7800.0
2014-05-28 13:30:00,18.33,18.33,18.32,18.32,16900.0,18.33,18.33,18.32,18.32,16900.0
2014-05-28 13:35:00,18.32,18.33,18.32,18.33,9700.0,18.32,18.33,18.32,18.33,9700.0
2014-05-28 13:40:00,18.33,18.33,18.32,18.32,21000.0,18.33,18.33,18.32,18.32,21000.0
2014-05-28 13:45:00,18.31,18.32,18.31,18.32,17500.0,18.31,18.32,18.31,18.32,17500.0
2014-05-28 13:50:00,18.33,18.33,18.32,18.33,11900.0,18.33,18.33,18.32,18.33,11900.0
2014-05-28 13:55:00,18.33,18.34,18.33,18.33,6900.0,18.33,18.34,18.33,18.33,6900.0
2014-05-28 14:00:00,18.34,18.34,18.33,18.33,9900.0,18.34,18.34,18.33,18.33,9900.0
2014-05-28 14:05:00,18.33,18.34,18.33,18.34,11100.0,18.33,18.34,18.33,18.34,11100.0
2014-05-28 14:10:00,18.33,18.34,18.33,18.34,8700.0,18.33,18.34,18.33,18.34,8700.0
2014-05-28 14:15:00,18.34,18.34,18.33,18.34,5700.0,18.34,18.34,18.33,18.34,5700.0
2014-05-28 14:20:00,18.34,18.34,18.33,18.33,14800.0,18.34,18.34,18.33,18.33,14800.0
2014-05-28 14:25:00,18.34,18.34,18.33,18.33,15800.0,18.34,18.34,18.33,18.33,15800.0
2014-05-28 14:30:00,18.33,18.34,18.33,18.34,6500.0,18.33,18.34,18.33,18.34,6500.0
2014-05-28 14:35:00,18.33,18.34,18.32,18.33,27300.0,18.33,18.34,18.32,18.33,27300.0
2014-05-28 14:40:00,18.32,18.33,18.32,18.33,23500.0,18.32,18.33,18.32,18.33,23500.0
2014-05-28 14:45:00,18.33,18.33,18.31,18.31,31800.0,18.33,18.33,18.31,18.31,31800.0
2014-05-28 14:50:00,18.32,18.32,18.31,18.32,7900.0,18.32,18.32,18.31,18.32,7900.0
2014-05-28 14:55:00,18.32,18.33,18.31,18.32,26500.0,18.32,18.33,18.31,18.32,26500.0
2014-05-28 15:00:00,18.32,18.33,18.32,18.32,26600.0,18.32,18.33,18.32,18.32,26600.0
2014-05-28 15:05:00,18.32,18.33,18.32,18.32,7700.0,18.32,18.33,18.32,18.32,7700.0
2014-05-28 15:10:00,18.32,18.33,18.31,18.32,17900.0,18.32,18.33,18.31,18.32,17900.0
2014-05-28 15:15:00,18.31,18.32,18.31,18.31,9100.0,18.31,18.32,18.31,18.31,9100.0
2014-05-28 15:20:00,18.31,18.32,18.3,18.3,30900.0,18.31,18.32,18.3,18.3,30900.0
2014-05-28 15:25:00,18.3,18.31,18.29,18.3,117700.0,18.3,18.31,18.29,18.3,117700.0
2014-05-28 15:30:00,18.3,18.3,18.29,18.29,47900.0,18.3,18.3,18.29,18.29,47900.0
2014-05-28 15:35:00,18.29,18.3,18.29,18.3,55300.0,18.29,18.3,18.29,18.3,55300.0
2014-05-28 15:40:00,18.3,18.3,18.29,18.3,32800.0,18.3,18.3,18.29,18.3,32800.0
2014-05-28 15:45:00,18.3,18.3,18.29,18.29,60900.0,18.3,18.3,18.29,18.29,60900.0
2014-05-28 15:50:00,18.29,18.3,18.26,18.27,162900.0,18.29,18.3,18.26,18.27,162900.0
2014-05-28 15:55:00,18.28,18.29,18.27,18.28,237700.0,18.28,18.29,18.27,18.28,237700.0
2014-05-29 09:30:00,18.19,18.22,18.18,18.2,355200.0,18.19,18.22,18.18,18.2,355200.0
2014-05-29 09:35:00,18.2,18.22,18.19,18.21,187400.0,18.2,18.22,18.19,18.21,187400.0
2014-05-29 09:40:00,18.21,18.22,18.2,18.22,94900.0,18.21,18.22,18.2,18.22,94900.0
2014-05-29 09:45:00,18.22,18.25,18.2,18.23,128100.0,18.22,18.25,18.2,18.23,128100.0
2014-05-29 09:50:00,18.23,18.23,18.2,18.21,96600.0,18.23,18.23,18.2,18.21,96600.0
2014-05-29 09:55:00,18.22,18.22,18.21,18.22,24400.0,18.22,18.22,18.21,18.22,24400.0
2014-05-29 10:00:00,18.22,18.23,18.21,18.22,52600.0,18.22,18.23,18.21,18.22,52600.0
2014-05-29 10:05:00,18.21,18.21,18.2,18.21,73900.0,18.21,18.21,18.2,18.21,73900.0
2014-05-29 10:10:00,18.21,18.21,18.2,18.2,21900.0,18.21,18.21,18.2,18.2,21900.0
2014-05-29 10:15:00,18.2,18.21,18.19,18.21,67100.0,18.2,18.21,18.19,18.21,67100.0
2014-05-29 10:20:00,18.2,18.22,18.2,18.22,8800.0,18.2,18.22,18.2,18.22,8800.0
2014-05-29 10:25:00,18.21,18.22,18.2,18.21,70100.0,18.21,18.22,18.2,18.21,70100.0
2014-05-29 10:30:00,18.22,18.22,18.21,18.21,11400.0,18.22,18.22,18.21,18.21,11400.0
2014-05-29 10:35:00,18.22,18.25,18.21,18.25,66900.0,18.22,18.25,18.21,18.25,66900.0
2014-05-29 10:40:00,18.25,18.25,18.24,18.25,21000.0,18.25,18.25,18.24,18.25,21000.0
2014-05-29 10:45:00,18.24,18.26,18.24,18.24,47500.0,18.24,18.26,18.24,18.24,47500.0
2014-05-29 10:50:00,18.25,18.26,18.24,18.26,23900.0,18.25,18.26,18.24,18.26,23900.0
2014-05-29 10:55:00,18.25,18.26,18.24,18.25,23700.0,18.25,18.26,18.24,18.25,23700.0
2014-05-29 11:00:00,18.25,18.35,18.25,18.35,303800.0,18.25,18.35,18.25,18.35,303800.0
2014-05-29 11:05:00,18.35,18.36,18.31,18.31,154700.0,18.35,18.36,18.31,18.31,154700.0
2014-05-29 11:10:00,18.31,18.31,18.29,18.31,64000.0,18.31,18.31,18.29,18.31,64000.0
2014-05-29 11:15:00,18.31,18.32,18.27,18.29,81400.0,18.31,18.32,18.27,18.29,81400.0
2014-05-29 11:20:00,18.28,18.29,18.27,18.28,22200.0,18.28,18.29,18.27,18.28,22200.0
2014-05-29 11:25:00,18.28,18.28,18.26,18.27,38700.0,18.28,18.28,18.26,18.27,38700.0
2014-05-29 11:30:00,18.27,18.27,18.25,18.26,53100.0,18.27,18.27,18.25,18.26,53100.0
2014-05-29 11:35:00,18.25,18.26,18.23,18.23,44700.0,18.25,18.26,18.23,18.23,44700.0
2014-05-29 11:40:00,18.23,18.27,18.23,18.27,50300.0,18.23,18.27,18.23,18.27,50300.0
2014-05-29 11:45:00,18.26,18.27,18.25,18.26,16400.0,18.26,18.27,18.25,18.26,16400.0
2014-05-29 11:50:00,18.26,18.27,18.25,18.26,18800.0,18.26,18.27,18.25,18.26,18800.0
2014-05-29 11:55:00,18.25,18.26,18.25,18.25,22100.0,18.25,18.26,18.25,18.25,22100.0
2014-05-29 12:00:00,18.26,18.27,18.24,18.26,51100.0,18.26,18.27,18.24,18.26,51100.0
2014-05-29 12:05:00,18.26,18.26,18.25,18.26,21300.0,18.26,18.26,18.25,18.26,21300.0
2014-05-29 12:10:00,18.25,18.26,18.25,18.25,74000.0,18.25,18.26,18.25,18.25,74000.0
2014-05-29 12:15:00,18.25,18.26,18.25,18.26,19500.0,18.25,18.26,18.25,18.26,19500.0
2014-05-29 12:20:00,18.27,18.3,18.26,18.29,32200.0,18.27,18.3,18.26,18.29,32200.0
2014-05-29 12:25:00,18.29,18.3,18.27,18.29,306000.0,18.29,18.3,18.27,18.29,306000.0
2014-05-29 12:30:00,18.3,18.32,18.29,18.3,57800.0,18.3,18.32,18.29,18.3,57800.0
2014-05-29 12:35:00,18.31,18.31,18.29,18.31,40500.0,18.31,18.31,18.29,18.31,40500.0
2014-05-29 12:40:00,18.3,18.31,18.3,18.31,5800.0,18.3,18.31,18.3,18.31,5800.0
2014-05-29 12:45:00,18.31,18.31,18.27,18.28,66900.0,18.31,18.31,18.27,18.28,66900.0
2014-05-29 12:50:00,18.28,18.29,18.28,18.29,11500.0,18.28,18.29,18.28,18.29,11500.0
2014-05-29 12:55:00,18.28,18.29,18.28,18.29,4400.0,18.28,18.29,18.28,18.29,4400.0
2014-05-29 13:00:00,18.29,18.29,18.27,18.28,27500.0,18.29,18.29,18.27,18.28,27500.0
2014-05-29 13:05:00,18.27,18.28,18.27,18.28,7900.0,18.27,18.28,18.27,18.28,7900.0
2014-05-29 13:10:00,18.28,18.29,18.28,18.28,21600.0,18.28,18.29,18.28,18.28,21600.0
2014-05-29 13:15:00,18.29,18.29,18.28,18.29,12600.0,18.29,18.29,18.28,18.29,12600.0
2014-05-29 13:20:00,18.29,18.29,18.28,18.29,30300.0,18.29,18.29,18.28,18.29,30300.0
2014-05-29 13:25:00,18.3,18.31,18.29,18.31,24500.0,18.3,18.31,18.29,18.31,24500.0
2014-05-29 13:30:00,18.3,18.31,18.28,18.29,16400.0,18.3,18.31,18.28,18.29,16400.0
2014-05-29 13:35:00,18.28,18.29,18.27,18.28,10300.0,18.28,18.29,18.27,18.28,10300.0
2014-05-29 13:40:00,18.28,18.29,18.27,18.28,26200.0,18.28,18.29,18.27,18.28,26200.0
2014-05-29 13:45:00,18.27,18.29,18.27,18.29,34000.0,18.27,18.29,18.27,18.29,34000.0
2014-05-29 13:50:00,18.29,18.29,18.27,18.28,9800.0,18.29,18.29,18.27,18.28,9800.0
2014-05-29 13:55:00,18.27,18.28,18.27,18.28,16100.0,18.27,18.28,18.27,18.28,16100.0
2014-05-29 14:00:00,18.27,18.28,18.27,18.28,12600.0,18.27,18.28,18.27,18.28,12600.0
2014-05-29 14:05:00,18.27,18.28,18.27,18.28,4100.0,18.27,18.28,18.27,18.28,4100.0
2014-05-29 14:10:00,18.27,18.28,18.27,18.27,17000.0,18.27,18.28,18.27,18.27,17000.0
2014-05-29 14:15:00,18.27,18.28,18.26,18.28,73000.0,18.27,18.28,18.26,18.28,73000.0
2014-05-29 14:20:00,18.27,18.28,18.27,18.27,11200.0,18.27,18.28,18.27,18.27,11200.0
2014-05-29 14:25:00,18.28,18.28,18.27,18.28,25000.0,18.28,18.28,18.27,18.28,25000.0
2014-05-29 14:30:00,18.28,18.28,18.27,18.28,2800.0,18.28,18.28,18.27,18.28,2800.0
2014-05-29 14:35:00,18.28,18.28,18.27,18.27,11600.0,18.28,18.28,18.27,18.27,11600.0
2014-05-29 14:40:00,18.27,18.28,18.27,18.28,20100.0,18.27,18.28,18.27,18.28,20100.0
2014-05-29 14:45:00,18.27,18.28,18.27,18.28,25800.0,18.27,18.28,18.27,18.28,25800.0
2014-05-29 14:50:00,18.27,18.28,18.27,18.27,9900.0,18.27,18.28,18.27,18.27,9900.0
2014-05-29 14:55:00,18.28,18.28,18.26,18.26,71600.0,18.28,18.28,18.26,18.26,71600.0
2014-05-29 15:00:00,18.27,18.28,18.27,18.27,42100.0,18.27,18.28,18.27,18.27,42100.0
2014-05-29 15:05:00,18.27,18.28,18.27,18.28,10300.0,18.27,18.28,18.27,18.28,10300.0
2014-05-29 15:10:00,18.28,18.28,18.27,18.28,103300.0,18.28,18.28,18.27,18.28,103300.0
2014-05-29 15:15:00,18.28,18.29,18.27,18.29,36100.0,18.28,18.29,18.27,18.29,36100.0
2014-05-29 15:20:00,18.29,18.29,18.28,18.28,36600.0,18.29,18.29,18.28,18.28,36600.0
2014-05-29 15:25:00,18.28,18.29,18.28,18.28,28700.0,18.28,18.29,18.28,18.28,28700.0
2014-05-29 15:30:00,18.29,18.29,18.28,18.29,27200.0,18.29,18.29,18.28,18.29,27200.0
2014-05-29 15:35:00,18.28,18.3,18.28,18.29,34000.0,18.28,18.3,18.28,18.29,34000.0
2014-05-29 15:40:00,18.3,18.3,18.29,18.29,43600.0,18.3,18.3,18.29,18.29,43600.0
2014-05-29 15:45:00,18.3,18.3,18.28,18.28,193900.0,18.3,18.3,18.28,18.28,193900.0
2014-05-29 15:50:00,18.29,18.29,18.28,18.29,44900.0,18.29,18.29,18.28,18.29,44900.0
2014-05-29 15:55:00,18.29,18.32,18.29,18.31,236000.0,18.29,18.32,18.29,18.31,236000.0
2014-05-30 09:30:00,18.27,18.29,18.26,18.28,158200.0,18.27,18.29,18.26,18.28,158200.0
2014-05-30 09:35:00,18.28,18.29,18.25,18.27,243300.0,18.28,18.29,18.25,18.27,243300.0
2014-05-30 09:40:00,18.27,18.27,18.21,18.21,252500.0,18.27,18.27,18.21,18.21,252500.0
2014-05-30 09:45:00,18.22,18.23,18.18,18.2,253500.0,18.22,18.23,18.18,18.2,253500.0
2014-05-30 09:50:00,18.2,18.22,18.19,18.19,72000.0,18.2,18.22,18.19,18.19,72000.0
2014-05-30 09:55:00,18.19,18.22,18.19,18.2,85300.0,18.19,18.22,18.19,18.2,85300.0
2014-05-30 10:00:00,18.21,18.21,18.17,18.19,225300.0,18.21,18.21,18.17,18.19,225300.0
2014-05-30 10:05:00,18.19,18.2,18.18,18.19,33100.0,18.19,18.2,18.18,18.19,33100.0
2014-05-30 10:10:00,18.19,18.2,18.18,18.19,52300.0,18.19,18.2,18.18,18.19,52300.0
2014-05-30 10:15:00,18.19,18.21,18.19,18.2,60000.0,18.19,18.21,18.19,18.2,60000.0
2014-05-30 10:20:00,18.2,18.21,18.17,18.18,66100.0,18.2,18.21,18.17,18.18,66100.0
2014-05-30 10:25:00,18.17,18.17,18.11,18.12,445200.0,18.17,18.17,18.11,18.12,445200.0
2014-05-30 10:30:00,18.12,18.15,18.08,18.12,308300.0,18.12,18.15,18.08,18.12,308300.0
2014-05-30 10:35:00,18.13,18.14,18.12,18.13,363100.0,18.13,18.14,18.12,18.13,363100.0
2014-05-30 10:40:00,18.12,18.14,18.12,18.13,58800.0,18.12,18.14,18.12,18.13,58800.0
2014-05-30 10:45:00,18.12,18.13,18.12,18.12,80500.0,18.12,18.13,18.12,18.12,80500.0
2014-05-30 10:50:00,18.12,18.13,18.1,18.1,86700.0,18.12,18.13,18.1,18.1,86700.0
2014-05-30 10:55:00,18.1,18.11,18.1,18.11,102200.0,18.1,18.11,18.1,18.11,102200.0
2014-05-30 11:00:00,18.1,18.11,18.03,18.05,517400.0,18.1,18.11,18.03,18.05,517400.0
2014-05-30 11:05:00,18.05,18.06,18.02,18.05,233500.0,18.05,18.06,18.02,18.05,233500.0
2014-05-30 11:10:00,18.05,18.06,18.04,18.06,86500.0,18.05,18.06,18.04,18.06,86500.0
2014-05-30 11:15:00,18.05,18.08,18.05,18.07,147500.0,18.05,18.08,18.05,18.07,147500.0
2014-05-30 11:20:00,18.07,18.08,18.05,18.07,96700.0,18.07,18.08,18.05,18.07,96700.0
2014-05-30 11:25:00,18.07,18.09,18.05,18.05,81200.0,18.07,18.09,18.05,18.05,81200.0
2014-05-30 11:30:00,18.05,18.07,18.04,18.07,102900.0,18.05,18.07,18.04,18.07,102900.0
2014-05-30 11:35:00,18.07,18.07,18.06,18.07,33300.0,18.07,18.07,18.06,18.07,33300.0
2014-05-30 11:40:00,18.07,18.07,18.04,18.05,95900.0,18.07,18.07,18.04,18.05,95900.0
2014-05-30 11:45:00,18.05,18.06,18.04,18.04,280400.0,18.05,18.06,18.04,18.04,280400.0
2014-05-30 11:50:00,18.04,18.04,18.02,18.03,125200.0,18.04,18.04,18.02,18.03,125200.0
2014-05-30 11:55:00,18.02,18.04,18.02,18.03,104800.0,18.02,18.04,18.02,18.03,104800.0
2014-05-30 12:00:00,18.02,18.02,17.96,17.96,856600.0,18.02,18.02,17.96,17.96,856600.0
2014-05-30 12:05:00,17.96,17.97,17.94,17.96,376000.0,17.96,17.97,17.94,17.96,376000.0
2014-05-30 12:10:00,17.96,17.96,17.95,17.96,64100.0,17.96,17.96,17.95,17.96,64100.0
2014-05-30 12:15:00,17.96,17.97,17.95,17.96,87400.0,17.96,17.97,17.95,17.96,87400.0
2014-05-30 12:20:00,17.96,18.0,17.95,17.98,108300.0,17.96,18.0,17.95,17.98,108300.0
2014-05-30 12:25:00,17.99,17.99,17.96,17.98,63300.0,17.99,17.99,17.96,17.98,63300.0
2014-05-30 12:30:00,17.97,17.98,17.96,17.96,67300.0,17.97,17.98,17.96,17.96,67300.0
2014-05-30 12:35:00,17.96,17.97,17.96,17.96,90300.0,17.96,17.97,17.96,17.96,90300.0
2014-05-30 12:40:00,17.96,17.96,17.91,17.91,211200.0,17.96,17.96,17.91,17.91,211200.0
2014-05-30 12:45:00,17.91,17.96,17.91,17.95,174500.0,17.91,17.96,17.91,17.95,174500.0
2014-05-30 12:50:00,17.96,17.96,17.94,17.95,75500.0,17.96,17.96,17.94,17.95,75500.0
2014-05-30 12:55:00,17.95,18.0,17.95,17.98,240800.0,17.95,18.0,17.95,17.98,240800.0
2014-05-30 13:00:00,17.98,18.0,17.98,18.0,102500.0,17.98,18.0,17.98,18.0,102500.0
2014-05-30 13:05:00,18.0,18.01,17.99,18.0,138200.0,18.0,18.01,17.99,18.0,138200.0
2014-05-30 13:10:00,17.99,18.0,17.95,17.96,152700.0,17.99,18.0,17.95,17.96,152700.0
2014-05-30 13:15:00,17.97,17.97,17.95,17.97,49800.0,17.97,17.97,17.95,17.97,49800.0
2014-05-30 13:20:00,17.97,17.98,17.97,17.97,60100.0,17.97,17.98,17.97,17.97,60100.0
2014-05-30 13:25:00,17.97,17.97,17.94,17.95,160300.0,17.97,17.97,17.94,17.95,160300.0
2014-05-30 13:30:00,17.96,17.96,17.95,17.95,111300.0,17.96,17.96,17.95,17.95,111300.0
2014-05-30 13:35:00,17.95,17.95,17.92,17.93,187500.0,17.95,17.95,17.92,17.93,187500.0
2014-05-30 13:40:00,17.93,17.95,17.93,17.95,85100.0,17.93,17.95,17.93,17.95,85100.0
2014-05-30 13:45:00,17.95,17.95,17.94,17.95,111900.0,17.95,17.95,17.94,17.95,111900.0
2014-05-30 13:50:00,17.95,17.97,17.94,17.96,117900.0,17.95,17.97,17.94,17.96,117900.0
2014-05-30 13:55:00,17.97,17.98,17.95,17.96,97000.0,17.97,17.98,17.95,17.96,97000.0
2014-05-30 14:00:00,17.96,17.96,17.95,17.96,48500.0,17.96,17.96,17.95,17.96,48500.0
2014-05-30 14:05:00,17.96,17.98,17.95,17.97,106800.0,17.96,17.98,17.95,17.97,106800.0
2014-05-30 14:10:00,17.97,17.98,17.97,17.97,116000.0,17.97,17.98,17.97,17.97,116000.0
2014-05-30 14:15:00,17.98,17.98,17.97,17.98,46200.0,17.98,17.98,17.97,17.98,46200.0
2014-05-30 14:20:00,17.98,17.99,17.97,17.99,98700.0,17.98,17.99,17.97,17.99,98700.0
2014-05-30 14:25:00,17.99,17.99,17.98,17.99,60700.0,17.99,17.99,17.98,17.99,60700.0
2014-05-30 14:30:00,17.99,17.99,17.98,17.99,29600.0,17.99,17.99,17.98,17.99,29600.0
2014-05-30 14:35:00,17.99,17.99,17.98,17.98,105300.0,17.99,17.99,17.98,17.98,105300.0
2014-05-30 14:40:00,17.98,17.98,17.97,17.98,22300.0,17.98,17.98,17.97,17.98,22300.0
2014-05-30 14:45:00,17.98,17.98,17.96,17.98,53000.0,17.98,17.98,17.96,17.98,53000.0
2014-05-30 14:50:00,17.97,17.99,17.97,17.98,110500.0,17.97,17.99,17.97,17.98,110500.0
2014-05-30 14:55:00,17.99,17.99,17.98,17.98,70700.0,17.99,17.99,17.98,17.98,70700.0
2014-05-30 15:00:00,17.98,17.99,17.98,17.98,55300.0,17.98,17.99,17.98,17.98,55300.0
2014-05-30 15:05:00,17.99,17.99,17.98,17.98,39600.0,17.99,17.99,17.98,17.98,39600.0
2014-05-30 15:10:00,17.98,17.99,17.98,17.98,26300.0,17.98,17.99,17.98,17.98,26300.0
2014-05-30 15:15:00,17.99,17.99,17.98,17.99,65700.0,17.99,17.99,17.98,17.99,65700.0
2014-05-30 15:20:00,17.99,18.01,17.98,18.0,328900.0,17.99,18.01,17.98,18.0,328900.0
2014-05-30 15:25:00,18.01,18.01,18.0,18.01,104800.0,18.01,18.01,18.0,18.01,104800.0
2014-05-30 15:30:00,18.01,18.05,18.0,18.04,206800.0,18.01,18.05,18.0,18.04,206800.0
2014-05-30 15:35:00,18.04,18.05,18.03,18.05,186200.0,18.04,18.05,18.03,18.05,186200.0
2014-05-30 15:40:00,18.05,18.06,18.04,18.06,154000.0,18.05,18.06,18.04,18.06,154000.0
2014-05-30 15:45:00,18.06,18.06,18.05,18.05,186000.0,18.06,18.06,18.05,18.05,186000.0
2014-05-30 15:50:00,18.05,18.09,18.05,18.08,254000.0,18.05,18.09,18.05,18.08,254000.0
2014-05-30 15:55:00,18.09,18.11,18.07,18.08,646200.0,18.09,18.11,18.07,18.08,646200.0
2014-06-02 09:30:00,18.06,18.08,18.05,18.07,215100.0,18.06,18.08,18.05,18.07,215100.0
2014-06-02 09:35:00,18.08,18.08,18.02,18.05,280500.0,18.08,18.08,18.02,18.05,280500.0
2014-06-02 09:40:00,18.05,18.07,18.04,18.05,93400.0,18.05,18.07,18.04,18.05,93400.0
2014-06-02 09:45:00,18.04,18.1,18.04,18.1,57700.0,18.04,18.1,18.04,18.1,57700.0
2014-06-02 09:50:00,18.1,18.1,18.07,18.09,71200.0,18.1,18.1,18.07,18.09,71200.0
2014-06-02 09:55:00,18.09,18.1,18.06,18.06,60600.0,18.09,18.1,18.06,18.06,60600.0
2014-06-02 10:00:00,18.08,18.13,18.06,18.09,269200.0,18.08,18.13,18.06,18.09,269200.0
2014-06-02 10:05:00,18.09,18.14,18.09,18.11,261800.0,18.09,18.14,18.09,18.11,261800.0
2014-06-02 10:10:00,18.11,18.12,18.08,18.09,117800.0,18.11,18.12,18.08,18.09,117800.0
2014-06-02 10:15:00,18.1,18.1,18.05,18.07,65200.0,18.1,18.1,18.05,18.07,65200.0
2014-06-02 10:20:00,18.07,18.07,18.03,18.04,64500.0,18.07,18.07,18.03,18.04,64500.0
2014-06-02 10:25:00,18.05,18.05,18.0,18.01,115400.0,18.05,18.05,18.0,18.01,115400.0
2014-06-02 10:30:00,18.01,18.03,18.0,18.02,83500.0,18.01,18.03,18.0,18.02,83500.0
2014-06-02 10:35:00,18.02,18.04,18.01,18.04,27100.0,18.02,18.04,18.01,18.04,27100.0
2014-06-02 10:40:00,18.04,18.04,18.02,18.02,30000.0,18.04,18.04,18.02,18.02,30000.0
2014-06-02 10:45:00,18.03,18.03,18.01,18.02,21300.0,18.03,18.03,18.01,18.02,21300.0
2014-06-02 10:50:00,18.02,18.02,18.0,18.02,55400.0,18.02,18.02,18.0,18.02,55400.0
2014-06-02 10:55:00,18.02,18.03,18.02,18.02,24200.0,18.02,18.03,18.02,18.02,24200.0
2014-06-02 11:00:00,18.02,18.02,18.01,18.02,27800.0,18.02,18.02,18.01,18.02,27800.0
2014-06-02 11:05:00,18.02,18.05,18.02,18.04,24300.0,18.02,18.05,18.02,18.04,24300.0
2014-06-02 11:10:00,18.04,18.04,18.01,18.01,104000.0,18.04,18.04,18.01,18.01,104000.0
2014-06-02 11:15:00,18.02,18.03,18.01,18.03,26900.0,18.02,18.03,18.01,18.03,26900.0
2014-06-02 11:20:00,18.03,18.05,18.02,18.04,44900.0,18.03,18.05,18.02,18.04,44900.0
2014-06-02 11:25:00,18.05,18.06,18.04,18.05,65900.0,18.05,18.06,18.04,18.05,65900.0
2014-06-02 11:30:00,18.05,18.07,18.05,18.06,132800.0,18.05,18.07,18.05,18.06,132800.0
2014-06-02 11:35:00,18.05,18.05,18.03,18.05,129500.0,18.05,18.05,18.03,18.05,129500.0
2014-06-02 11:40:00,18.04,18.04,18.02,18.02,11100.0,18.04,18.04,18.02,18.02,11100.0
2014-06-02 11:45:00,18.03,18.04,18.02,18.03,40800.0,18.03,18.04,18.02,18.03,40800.0
2014-06-02 11:50:00,18.03,18.05,18.03,18.04,30000.0,18.03,18.05,18.03,18.04,30000.0
2014-06-02 11:55:00,18.04,18.05,18.03,18.03,74000.0,18.04,18.05,18.03,18.03,74000.0
2014-06-02 12:00:00,18.04,18.04,18.02,18.02,19500.0,18.04,18.04,18.02,18.02,19500.0
2014-06-02 12:05:00,18.02,18.04,18.02,18.03,17300.0,18.02,18.04,18.02,18.03,17300.0
2014-06-02 12:10:00,18.04,18.05,18.04,18.04,35900.0,18.04,18.05,18.04,18.04,35900.0
2014-06-02 12:15:00,18.03,18.05,18.03,18.05,50700.0,18.03,18.05,18.03,18.05,50700.0
2014-06-02 12:20:00,18.04,18.05,18.02,18.04,14900.0,18.04,18.05,18.02,18.04,14900.0
2014-06-02 12:25:00,18.04,18.04,18.02,18.02,17900.0,18.04,18.04,18.02,18.02,17900.0
2014-06-02 12:30:00,18.03,18.03,18.02,18.03,27700.0,18.03,18.03,18.02,18.03,27700.0
2014-06-02 12:35:00,18.03,18.05,18.03,18.03,13200.0,18.03,18.05,18.03,18.03,13200.0
2014-06-02 12:40:00,18.04,18.05,18.03,18.04,43300.0,18.04,18.05,18.03,18.04,43300.0
2014-06-02 12:45:00,18.04,18.05,18.03,18.05,33400.0,18.04,18.05,18.03,18.05,33400.0
2014-06-02 12:50:00,18.04,18.05,18.04,18.05,14100.0,18.04,18.05,18.04,18.05,14100.0
2014-06-02 12:55:00,18.04,18.05,18.03,18.05,10400.0,18.04,18.05,18.03,18.05,10400.0
2014-06-02 13:00:00,18.05,18.06,18.05,18.06,28400.0,18.05,18.06,18.05,18.06,28400.0
2014-06-02 13:05:00,18.05,18.06,18.05,18.05,12600.0,18.05,18.06,18.05,18.05,12600.0
2014-06-02 13:10:00,18.06,18.06,18.05,18.06,23000.0,18.06,18.06,18.05,18.06,23000.0
2014-06-02 13:15:00,18.05,18.06,18.04,18.04,29100.0,18.05,18.06,18.04,18.04,29100.0
2014-06-02 13:20:00,18.04,18.04,18.02,18.02,33500.0,18.04,18.04,18.02,18.02,33500.0
2014-06-02 13:25:00,18.02,18.03,18.01,18.01,60600.0,18.02,18.03,18.01,18.01,60600.0
2014-06-02 13:30:00,18.02,18.03,18.01,18.02,34800.0,18.02,18.03,18.01,18.02,34800.0
2014-06-02 13:35:00,18.02,18.03,18.01,18.01,27400.0,18.02,18.03,18.01,18.01,27400.0
2014-06-02 13:40:00,18.01,18.02,18.01,18.01,43600.0,18.01,18.02,18.01,18.01,43600.0
2014-06-02 13:45:00,18.01,18.01,18.0,18.0,84700.0,18.01,18.01,18.0,18.0,84700.0
2014-06-02 13:50:00,18.0,18.01,18.0,18.01,5500.0,18.0,18.01,18.0,18.01,5500.0
2014-06-02 13:55:00,18.0,18.01,17.99,17.99,71000.0,18.0,18.01,17.99,17.99,71000.0
2014-06-02 14:00:00,18.0,18.0,17.98,17.98,47500.0,18.0,18.0,17.98,17.98,47500.0
2014-06-02 14:05:00,17.99,18.0,17.98,17.99,16700.0,17.99,18.0,17.98,17.99,16700.0
2014-06-02 14:10:00,17.99,18.0,17.98,17.99,18200.0,17.99,18.0,17.98,17.99,18200.0
2014-06-02 14:15:00,17.98,17.99,17.98,17.99,8700.0,17.98,17.99,17.98,17.99,8700.0
2014-06-02 14:20:00,17.99,18.0,17.99,18.0,35000.0,17.99,18.0,17.99,18.0,35000.0
2014-06-02 14:25:00,17.99,18.01,17.99,18.0,11700.0,17.99,18.01,17.99,18.0,11700.0
2014-06-02 14:30:00,18.01,18.01,18.0,18.01,14900.0,18.01,18.01,18.0,18.01,14900.0
2014-06-02 14:35:00,18.01,18.01,17.99,18.0,43400.0,18.01,18.01,17.99,18.0,43400.0
2014-06-02 14:40:00,18.0,18.0,17.99,18.0,29200.0,18.0,18.0,17.99,18.0,29200.0
2014-06-02 14:45:00,18.0,18.0,17.99,18.0,18900.0,18.0,18.0,17.99,18.0,18900.0
2014-06-02 14:50:00,17.99,18.01,17.99,18.01,29300.0,17.99,18.01,17.99,18.01,29300.0
2014-06-02 14:55:00,18.01,18.01,18.0,18.0,12800.0,18.01,18.01,18.0,18.0,12800.0
2014-06-02 15:00:00,18.0,18.02,18.0,18.01,30900.0,18.0,18.02,18.0,18.01,30900.0
2014-06-02 15:05:00,18.02,18.02,18.01,18.02,13100.0,18.02,18.02,18.01,18.02,13100.0
2014-06-02 15:10:00,18.02,18.02,18.01,18.02,5000.0,18.02,18.02,18.01,18.02,5000.0
2014-06-02 15:15:00,18.01,18.02,18.0,18.0,17100.0,18.01,18.02,18.0,18.0,17100.0
2014-06-02 15:20:00,18.0,18.01,18.0,18.01,15000.0,18.0,18.01,18.0,18.01,15000.0
2014-06-02 15:25:00,18.0,18.01,17.99,18.0,17700.0,18.0,18.01,17.99,18.0,17700.0
2014-06-02 15:30:00,18.0,18.0,17.99,18.0,63000.0,18.0,18.0,17.99,18.0,63000.0
2014-06-02 15:35:00,18.0,18.0,17.99,18.0,23200.0,18.0,18.0,17.99,18.0,23200.0
2014-06-02 15:40:00,18.0,18.01,17.99,18.01,84600.0,18.0,18.01,17.99,18.01,84600.0
2014-06-02 15:45:00,18.01,18.02,18.01,18.02,112900.0,18.01,18.02,18.01,18.02,112900.0
2014-06-02 15:50:00,18.02,18.02,18.01,18.02,52800.0,18.02,18.02,18.01,18.02,52800.0
2014-06-02 15:55:00,18.02,18.03,18.01,18.02,209900.0,18.02,18.03,18.01,18.02,209900.0
2014-06-03 09:30:00,18.07,18.08,18.07,18.07,95000.0,18.07,18.08,18.07,18.07,95000.0
2014-06-03 09:35:00,18.08,18.1,18.07,18.1,92900.0,18.08,18.1,18.07,18.1,92900.0
2014-06-03 09:40:00,18.1,18.1,18.07,18.07,63200.0,18.1,18.1,18.07,18.07,63200.0
2014-06-03 09:45:00,18.07,18.08,18.06,18.07,122300.0,18.07,18.08,18.06,18.07,122300.0
2014-06-03 09:50:00,18.07,18.07,18.06,18.07,40200.0,18.07,18.07,18.06,18.07,40200.0
2014-06-03 09:55:00,18.07,18.09,18.06,18.07,73100.0,18.07,18.09,18.06,18.07,73100.0
2014-06-03 10:00:00,18.08,18.08,18.05,18.05,167800.0,18.08,18.08,18.05,18.05,167800.0
2014-06-03 10:05:00,18.04,18.05,18.01,18.03,194000.0,18.04,18.05,18.01,18.03,194000.0
2014-06-03 10:10:00,18.04,18.04,18.02,18.03,24600.0,18.04,18.04,18.02,18.03,24600.0
2014-06-03 10:15:00,18.03,18.04,18.01,18.02,34400.0,18.03,18.04,18.01,18.02,34400.0
2014-06-03 10:20:00,18.02,18.02,18.01,18.02,60700.0,18.02,18.02,18.01,18.02,60700.0
2014-06-03 10:25:00,18.02,18.03,18.01,18.03,26300.0,18.02,18.03,18.01,18.03,26300.0
2014-06-03 10:30:00,18.02,18.02,18.0,18.02,80500.0,18.02,18.02,18.0,18.02,80500.0
2014-06-03 10:35:00,18.02,18.04,18.01,18.04,27600.0,18.02,18.04,18.01,18.04,27600.0
2014-06-03 10:40:00,18.04,18.06,18.04,18.05,25500.0,18.04,18.06,18.04,18.05,25500.0
2014-06-03 10:45:00,18.05,18.08,18.05,18.07,92600.0,18.05,18.08,18.05,18.07,92600.0
2014-06-03 10:50:00,18.06,18.08,18.04,18.07,86700.0,18.06,18.08,18.04,18.07,86700.0
2014-06-03 10:55:00,18.07,18.07,18.05,18.05,55200.0,18.07,18.07,18.05,18.05,55200.0
2014-06-03 11:00:00,18.05,18.06,18.04,18.05,84800.0,18.05,18.06,18.04,18.05,84800.0
2014-06-03 11:05:00,18.05,18.06,18.04,18.04,89000.0,18.05,18.06,18.04,18.04,89000.0
2014-06-03 11:10:00,18.04,18.04,18.03,18.03,61900.0,18.04,18.04,18.03,18.03,61900.0
2014-06-03 11:15:00,18.03,18.04,18.03,18.04,56400.0,18.03,18.04,18.03,18.04,56400.0
2014-06-03 11:20:00,18.04,18.04,18.03,18.04,74600.0,18.04,18.04,18.03,18.04,74600.0
2014-06-03 11:25:00,18.04,18.05,18.03,18.05,74600.0,18.04,18.05,18.03,18.05,74600.0
2014-06-03 11:30:00,18.04,18.06,18.03,18.04,58800.0,18.04,18.06,18.03,18.04,58800.0
2014-06-03 11:35:00,18.04,18.04,18.02,18.03,19200.0,18.04,18.04,18.02,18.03,19200.0
2014-06-03 11:40:00,18.02,18.05,18.02,18.04,22100.0,18.02,18.05,18.02,18.04,22100.0
2014-06-03 11:45:00,18.03,18.04,18.02,18.03,45000.0,18.03,18.04,18.02,18.03,45000.0
2014-06-03 11:50:00,18.03,18.03,18.01,18.02,31200.0,18.03,18.03,18.01,18.02,31200.0
2014-06-03 11:55:00,18.01,18.03,18.01,18.02,66100.0,18.01,18.03,18.01,18.02,66100.0
2014-06-03 12:00:00,18.02,18.03,18.02,18.03,20100.0,18.02,18.03,18.02,18.03,20100.0
2014-06-03 12:05:00,18.02,18.03,18.02,18.02,53400.0,18.02,18.03,18.02,18.02,53400.0
2014-06-03 12:10:00,18.01,18.03,18.01,18.02,13600.0,18.01,18.03,18.01,18.02,13600.0
2014-06-03 12:15:00,18.03,18.05,18.03,18.03,78000.0,18.03,18.05,18.03,18.03,78000.0
2014-06-03 12:20:00,18.04,18.04,18.03,18.04,84400.0,18.04,18.04,18.03,18.04,84400.0
2014-06-03 12:25:00,18.03,18.05,18.03,18.04,55400.0,18.03,18.05,18.03,18.04,55400.0
2014-06-03 12:30:00,18.05,18.05,18.04,18.05,9600.0,18.05,18.05,18.04,18.05,9600.0
2014-06-03 12:35:00,18.05,18.05,18.03,18.04,16000.0,18.05,18.05,18.03,18.04,16000.0
2014-06-03 12:40:00,18.03,18.04,18.03,18.04,9300.0,18.03,18.04,18.03,18.04,9300.0
2014-06-03 12:45:00,18.03,18.04,18.02,18.03,35200.0,18.03,18.04,18.02,18.03,35200.0
2014-06-03 12:50:00,18.03,18.03,18.02,18.02,11000.0,18.03,18.03,18.02,18.02,11000.0
2014-06-03 12:55:00,18.03,18.03,18.02,18.02,10900.0,18.03,18.03,18.02,18.02,10900.0
2014-06-03 13:00:00,18.03,18.03,18.02,18.03,3000.0,18.03,18.03,18.02,18.03,3000.0
2014-06-03 13:05:00,18.03,18.04,18.02,18.03,25100.0,18.03,18.04,18.02,18.03,25100.0
2014-06-03 13:10:00,18.03,18.05,18.03,18.05,91900.0,18.03,18.05,18.03,18.05,91900.0
2014-06-03 13:15:00,18.04,18.05,18.03,18.03,9900.0,18.04,18.05,18.03,18.03,9900.0
2014-06-03 13:20:00,18.03,18.04,18.03,18.04,13100.0,18.03,18.04,18.03,18.04,13100.0
2014-06-03 13:25:00,18.05,18.05,18.04,18.05,5600.0,18.05,18.05,18.04,18.05,5600.0
2014-06-03 13:30:00,18.05,18.05,18.04,18.05,26400.0,18.05,18.05,18.04,18.05,26400.0
2014-06-03 13:35:00,18.05,18.05,18.04,18.05,7200.0,18.05,18.05,18.04,18.05,7200.0
2014-06-03 13:40:00,18.05,18.05,18.04,18.05,3300.0,18.05,18.05,18.04,18.05,3300.0
2014-06-03 13:45:00,18.05,18.05,18.03,18.05,27000.0,18.05,18.05,18.03,18.05,27000.0
2014-06-03 13:50:00,18.05,18.05,18.04,18.05,10500.0,18.05,18.05,18.04,18.05,10500.0
2014-06-03 13:55:00,18.04,18.05,18.04,18.04,8900.0,18.04,18.05,18.04,18.04,8900.0
2014-06-03 14:00:00,18.04,18.06,18.04,18.05,61200.0,18.04,18.06,18.04,18.05,61200.0
2014-06-03 14:05:00,18.05,18.06,18.04,18.05,35500.0,18.05,18.06,18.04,18.05,35500.0
2014-06-03 14:10:00,18.06,18.06,18.05,18.05,12700.0,18.06,18.06,18.05,18.05,12700.0
2014-06-03 14:15:00,18.05,18.06,18.05,18.06,10000.0,18.05,18.06,18.05,18.06,10000.0
2014-06-03 14:20:00,18.05,18.06,18.05,18.06,95500.0,18.05,18.06,18.05,18.06,95500.0
2014-06-03 14:25:00,18.06,18.07,18.05,18.05,49400.0,18.06,18.07,18.05,18.05,49400.0
2014-06-03 14:30:00,18.06,18.08,18.05,18.07,123600.0,18.06,18.08,18.05,18.07,123600.0
2014-06-03 14:35:00,18.08,18.09,18.07,18.09,16500.0,18.08,18.09,18.07,18.09,16500.0
2014-06-03 14:40:00,18.08,18.09,18.07,18.09,39100.0,18.08,18.09,18.07,18.09,39100.0
2014-06-03 14:45:00,18.09,18.09,18.08,18.09,36700.0,18.09,18.09,18.08,18.09,36700.0
2014-06-03 14:50:00,18.08,18.09,18.08,18.09,56500.0,18.08,18.09,18.08,18.09,56500.0
2014-06-03 14:55:00,18.08,18.09,18.07,18.08,22300.0,18.08,18.09,18.07,18.08,22300.0
2014-06-03 15:00:00,18.07,18.08,18.06,18.08,44000.0,18.07,18.08,18.06,18.08,44000.0
2014-06-03 15:05:00,18.07,18.08,18.07,18.07,13800.0,18.07,18.08,18.07,18.07,13800.0
2014-06-03 15:10:00,18.08,18.09,18.07,18.09,27700.0,18.08,18.09,18.07,18.09,27700.0
2014-06-03 15:15:00,18.09,18.09,18.08,18.09,9600.0,18.09,18.09,18.08,18.09,9600.0
2014-06-03 15:20:00,18.1,18.1,18.09,18.1,30200.0,18.1,18.1,18.09,18.1,30200.0
2014-06-03 15:25:00,18.09,18.1,18.09,18.09,16500.0,18.09,18.1,18.09,18.09,16500.0
2014-06-03 15:30:00,18.1,18.11,18.09,18.11,94000.0,18.1,18.11,18.09,18.11,94000.0
2014-06-03 15:35:00,18.1,18.11,18.08,18.08,39100.0,18.1,18.11,18.08,18.08,39100.0
2014-06-03 15:40:00,18.09,18.09,18.08,18.08,19700.0,18.09,18.09,18.08,18.08,19700.0
2014-06-03 15:45:00,18.08,18.09,18.07,18.07,81900.0,18.08,18.09,18.07,18.07,81900.0
2014-06-03 15:50:00,18.07,18.1,18.07,18.1,86000.0,18.07,18.1,18.07,18.1,86000.0
2014-06-03 15:55:00,18.1,18.11,18.09,18.1,337700.0,18.1,18.11,18.09,18.1,337700.0
2014-06-04 09:30:00,18.14,18.14,18.12,18.13,170900.0,18.14,18.14,18.12,18.13,170900.0
2014-06-04 09:35:00,18.13,18.14,18.12,18.12,55900.0,18.13,18.14,18.12,18.12,55900.0
2014-06-04 09:40:00,18.13,18.13,18.11,18.11,27300.0,18.13,18.13,18.11,18.11,27300.0
2014-06-04 09:45:00,18.12,18.12,18.1,18.11,61800.0,18.12,18.12,18.1,18.11,61800.0
2014-06-04 09:50:00,18.12,18.13,18.11,18.13,33000.0,18.12,18.13,18.11,18.13,33000.0
2014-06-04 09:55:00,18.13,18.13,18.12,18.12,41800.0,18.13,18.13,18.12,18.12,41800.0
2014-06-04 10:00:00,18.12,18.12,18.08,18.09,81000.0,18.12,18.12,18.08,18.09,81000.0
2014-06-04 10:05:00,18.09,18.11,18.09,18.11,33400.0,18.09,18.11,18.09,18.11,33400.0
2014-06-04 10:10:00,18.1,18.11,18.09,18.09,50000.0,18.1,18.11,18.09,18.09,50000.0
2014-06-04 10:15:00,18.09,18.1,18.09,18.09,22700.0,18.09,18.1,18.09,18.09,22700.0
2014-06-04 10:20:00,18.09,18.11,18.09,18.1,35500.0,18.09,18.11,18.09,18.1,35500.0
2014-06-04 10:25:00,18.1,18.12,18.09,18.11,56300.0,18.1,18.12,18.09,18.11,56300.0
2014-06-04 10:30:00,18.11,18.12,18.11,18.12,21100.0,18.11,18.12,18.11,18.12,21100.0
2014-06-04 10:35:00,18.12,18.12,18.1,18.1,34700.0,18.12,18.12,18.1,18.1,34700.0
2014-06-04 10:40:00,18.11,18.11,18.09,18.09,15300.0,18.11,18.11,18.09,18.09,15300.0
2014-06-04 10:45:00,18.08,18.09,18.06,18.09,81100.0,18.08,18.09,18.06,18.09,81100.0
2014-06-04 10:50:00,18.08,18.09,18.08,18.08,24300.0,18.08,18.09,18.08,18.08,24300.0
2014-06-04 10:55:00,18.08,18.1,18.08,18.09,22300.0,18.08,18.1,18.08,18.09,22300.0
2014-06-04 11:00:00,18.08,18.09,18.06,18.09,478600.0,18.08,18.09,18.06,18.09,478600.0
2014-06-04 11:05:00,18.09,18.09,18.06,18.07,203500.0,18.09,18.09,18.06,18.07,203500.0
2014-06-04 11:10:00,18.07,18.08,18.07,18.07,12600.0,18.07,18.08,18.07,18.07,12600.0
2014-06-04 11:15:00,18.07,18.08,18.07,18.07,28300.0,18.07,18.08,18.07,18.07,28300.0
2014-06-04 11:20:00,18.08,18.09,18.08,18.08,30900.0,18.08,18.09,18.08,18.08,30900.0
2014-06-04 11:25:00,18.08,18.09,18.08,18.09,19500.0,18.08,18.09,18.08,18.09,19500.0
2014-06-04 11:30:00,18.08,18.1,18.08,18.1,14900.0,18.08,18.1,18.08,18.1,14900.0
2014-06-04 11:35:00,18.1,18.1,18.09,18.1,6800.0,18.1,18.1,18.09,18.1,6800.0
2014-06-04 11:40:00,18.1,18.1,18.09,18.09,13000.0,18.1,18.1,18.09,18.09,13000.0
2014-06-04 11:45:00,18.1,18.1,18.08,18.09,21800.0,18.1,18.1,18.08,18.09,21800.0
2014-06-04 11:50:00,18.08,18.1,18.08,18.1,17300.0,18.08,18.1,18.08,18.1,17300.0
2014-06-04 11:55:00,18.09,18.1,18.09,18.1,5100.0,18.09,18.1,18.09,18.1,5100.0
2014-06-04 12:00:00,18.09,18.09,18.08,18.08,8500.0,18.09,18.09,18.08,18.08,8500.0
2014-06-04 12:05:00,18.08,18.09,18.08,18.08,18000.0,18.08,18.09,18.08,18.08,18000.0
2014-06-04 12:10:00,18.08,18.09,18.07,18.09,16600.0,18.08,18.09,18.07,18.09,16600.0
2014-06-04 12:15:00,18.09,18.1,18.09,18.09,17500.0,18.09,18.1,18.09,18.09,17500.0
2014-06-04 12:20:00,18.1,18.1,18.09,18.1,52500.0,18.1,18.1,18.09,18.1,52500.0
2014-06-04 12:25:00,18.1,18.1,18.09,18.09,4500.0,18.1,18.1,18.09,18.09,4500.0
2014-06-04 12:30:00,18.09,18.1,18.08,18.08,18400.0,18.09,18.1,18.08,18.08,18400.0
2014-06-04 12:35:00,18.08,18.09,18.08,18.08,31800.0,18.08,18.09,18.08,18.08,31800.0
2014-06-04 12:40:00,18.09,18.09,18.08,18.08,25100.0,18.09,18.09,18.08,18.08,25100.0
2014-06-04 12:45:00,18.08,18.09,18.08,18.09,18200.0,18.08,18.09,18.08,18.09,18200.0
2014-06-04 12:50:00,18.09,18.09,18.08,18.09,15600.0,18.09,18.09,18.08,18.09,15600.0
2014-06-04 12:55:00,18.09,18.09,18.08,18.08,7700.0,18.09,18.09,18.08,18.08,7700.0
2014-06-04 13:00:00,18.08,18.08,18.07,18.07,52100.0,18.08,18.08,18.07,18.07,52100.0
2014-06-04 13:05:00,18.08,18.08,18.07,18.07,13100.0,18.08,18.08,18.07,18.07,13100.0
2014-06-04 13:10:00,18.07,18.08,18.05,18.06,48100.0,18.07,18.08,18.05,18.06,48100.0
2014-06-04 13:15:00,18.06,18.07,18.06,18.07,15300.0,18.06,18.07,18.06,18.07,15300.0
2014-06-04 13:20:00,18.06,18.08,18.06,18.08,17400.0,18.06,18.08,18.06,18.08,17400.0
2014-06-04 13:25:00,18.08,18.09,18.07,18.07,20100.0,18.08,18.09,18.07,18.07,20100.0
2014-06-04 13:30:00,18.08,18.09,18.07,18.08,81400.0,18.08,18.09,18.07,18.08,81400.0
2014-06-04 13:35:00,18.08,18.09,18.08,18.08,17000.0,18.08,18.09,18.08,18.08,17000.0
2014-06-04 13:40:00,18.08,18.09,18.08,18.09,4500.0,18.08,18.09,18.08,18.09,4500.0
2014-06-04 13:45:00,18.09,18.09,18.08,18.09,3700.0,18.09,18.09,18.08,18.09,3700.0
2014-06-04 13:50:00,18.09,18.09,18.08,18.08,6300.0,18.09,18.09,18.08,18.08,6300.0
2014-06-04 13:55:00,18.08,18.09,18.08,18.09,14800.0,18.08,18.09,18.08,18.09,14800.0
2014-06-04 14:00:00,18.09,18.09,18.08,18.09,18800.0,18.09,18.09,18.08,18.09,18800.0
2014-06-04 14:05:00,18.09,18.09,18.08,18.08,12400.0,18.09,18.09,18.08,18.08,12400.0
2014-06-04 14:10:00,18.08,18.08,18.07,18.08,5700.0,18.08,18.08,18.07,18.08,5700.0
2014-06-04 14:15:00,18.08,18.09,18.08,18.08,37200.0,18.08,18.09,18.08,18.08,37200.0
2014-06-04 14:20:00,18.09,18.09,18.07,18.07,30500.0,18.09,18.09,18.07,18.07,30500.0
2014-06-04 14:25:00,18.08,18.08,18.07,18.07,52100.0,18.08,18.08,18.07,18.07,52100.0
2014-06-04 14:30:00,18.07,18.08,18.07,18.07,31300.0,18.07,18.08,18.07,18.07,31300.0
2014-06-04 14:35:00,18.07,18.07,18.06,18.07,53200.0,18.07,18.07,18.06,18.07,53200.0
2014-06-04 14:40:00,18.07,18.07,18.06,18.07,47900.0,18.07,18.07,18.06,18.07,47900.0
2014-06-04 14:45:00,18.07,18.07,18.06,18.06,26000.0,18.07,18.07,18.06,18.06,26000.0
2014-06-04 14:50:00,18.07,18.07,18.06,18.07,18300.0,18.07,18.07,18.06,18.07,18300.0
2014-06-04 14:55:00,18.07,18.07,18.06,18.07,9400.0,18.07,18.07,18.06,18.07,9400.0
2014-06-04 15:00:00,18.07,18.07,18.06,18.06,16600.0,18.07,18.07,18.06,18.06,16600.0
2014-06-04 15:05:00,18.07,18.07,18.06,18.06,11000.0,18.07,18.07,18.06,18.06,11000.0
2014-06-04 15:10:00,18.07,18.07,18.06,18.07,6500.0,18.07,18.07,18.06,18.07,6500.0
2014-06-04 15:15:00,18.07,18.07,18.06,18.06,9000.0,18.07,18.07,18.06,18.06,9000.0
2014-06-04 15:20:00,18.07,18.07,18.06,18.07,13900.0,18.07,18.07,18.06,18.07,13900.0
2014-06-04 15:25:00,18.06,18.07,18.06,18.06,15600.0,18.06,18.07,18.06,18.06,15600.0
2014-06-04 15:30:00,18.06,18.07,18.06,18.06,63200.0,18.06,18.07,18.06,18.06,63200.0
2014-06-04 15:35:00,18.06,18.07,18.06,18.06,77300.0,18.06,18.07,18.06,18.06,77300.0
2014-06-04 15:40:00,18.06,18.07,18.06,18.06,41600.0,18.06,18.07,18.06,18.06,41600.0
2014-06-04 15:45:00,18.06,18.06,18.05,18.05,76400.0,18.06,18.06,18.05,18.05,76400.0
2014-06-04 15:50:00,18.05,18.06,18.05,18.05,52100.0,18.05,18.06,18.05,18.05,52100.0
2014-06-04 15:55:00,18.06,18.07,18.05,18.07,196100.0,18.06,18.07,18.05,18.07,196100.0
2014-06-05 09:30:00,18.25,18.27,18.23,18.25,362500.0,18.25,18.27,18.23,18.25,362500.0
2014-06-05 09:35:00,18.25,18.26,18.24,18.25,66100.0,18.25,18.26,18.24,18.25,66100.0
2014-06-05 09:40:00,18.25,18.27,18.24,18.25,78900.0,18.25,18.27,18.24,18.25,78900.0
2014-06-05 09:45:00,18.25,18.27,18.24,18.26,46700.0,18.25,18.27,18.24,18.26,46700.0
2014-06-05 09:50:00,18.26,18.3,18.25,18.29,193000.0,18.26,18.3,18.25,18.29,193000.0
2014-06-05 09:55:00,18.29,18.3,18.28,18.29,98100.0,18.29,18.3,18.28,18.29,98100.0
2014-06-05 10:00:00,18.29,18.3,18.28,18.3,71600.0,18.29,18.3,18.28,18.3,71600.0
2014-06-05 10:05:00,18.3,18.3,18.26,18.27,60800.0,18.3,18.3,18.26,18.27,60800.0
2014-06-05 10:10:00,18.27,18.29,18.26,18.29,62200.0,18.27,18.29,18.26,18.29,62200.0
2014-06-05 10:15:00,18.29,18.3,18.28,18.29,60000.0,18.29,18.3,18.28,18.29,60000.0
2014-06-05 10:20:00,18.29,18.3,18.28,18.3,49300.0,18.29,18.3,18.28,18.3,49300.0
2014-06-05 10:25:00,18.3,18.3,18.29,18.3,57100.0,18.3,18.3,18.29,18.3,57100.0
2014-06-05 10:30:00,18.3,18.3,18.28,18.29,121700.0,18.3,18.3,18.28,18.29,121700.0
2014-06-05 10:35:00,18.29,18.29,18.28,18.28,37300.0,18.29,18.29,18.28,18.28,37300.0
2014-06-05 10:40:00,18.28,18.29,18.27,18.29,60100.0,18.28,18.29,18.27,18.29,60100.0
2014-06-05 10:45:00,18.28,18.3,18.28,18.3,63200.0,18.28,18.3,18.28,18.3,63200.0
2014-06-05 10:50:00,18.29,18.3,18.29,18.29,30200.0,18.29,18.3,18.29,18.29,30200.0
2014-06-05 10:55:00,18.3,18.31,18.29,18.3,80100.0,18.3,18.31,18.29,18.3,80100.0
2014-06-05 11:00:00,18.3,18.32,18.29,18.32,50900.0,18.3,18.32,18.29,18.32,50900.0
2014-06-05 11:05:00,18.32,18.32,18.29,18.29,28300.0,18.32,18.32,18.29,18.29,28300.0
2014-06-05 11:10:00,18.3,18.3,18.29,18.29,24000.0,18.3,18.3,18.29,18.29,24000.0
2014-06-05 11:15:00,18.29,18.3,18.28,18.29,28900.0,18.29,18.3,18.28,18.29,28900.0
2014-06-05 11:20:00,18.3,18.3,18.28,18.29,34100.0,18.3,18.3,18.28,18.29,34100.0
2014-06-05 11:25:00,18.29,18.32,18.28,18.32,68700.0,18.29,18.32,18.28,18.32,68700.0
2014-06-05 11:30:00,18.32,18.33,18.3,18.33,44800.0,18.32,18.33,18.3,18.33,44800.0
2014-06-05 11:35:00,18.32,18.33,18.3,18.31,54700.0,18.32,18.33,18.3,18.31,54700.0
2014-06-05 11:40:00,18.31,18.32,18.3,18.32,56400.0,18.31,18.32,18.3,18.32,56400.0
2014-06-05 11:45:00,18.32,18.35,18.32,18.35,157000.0,18.32,18.35,18.32,18.35,157000.0
2014-06-05 11:50:00,18.34,18.35,18.32,18.32,150200.0,18.34,18.35,18.32,18.32,150200.0
2014-06-05 11:55:00,18.32,18.33,18.32,18.33,59900.0,18.32,18.33,18.32,18.33,59900.0
2014-06-05 12:00:00,18.33,18.34,18.32,18.34,71400.0,18.33,18.34,18.32,18.34,71400.0
2014-06-05 12:05:00,18.34,18.34,18.32,18.33,49100.0,18.34,18.34,18.32,18.33,49100.0
2014-06-05 12:10:00,18.33,18.35,18.33,18.35,32700.0,18.33,18.35,18.33,18.35,32700.0
2014-06-05 12:15:00,18.35,18.35,18.31,18.32,144200.0,18.35,18.35,18.31,18.32,144200.0
2014-06-05 12:20:00,18.32,18.33,18.31,18.33,28700.0,18.32,18.33,18.31,18.33,28700.0
2014-06-05 12:25:00,18.33,18.33,18.32,18.33,67900.0,18.33,18.33,18.32,18.33,67900.0
2014-06-05 12:30:00,18.33,18.34,18.31,18.32,89600.0,18.33,18.34,18.31,18.32,89600.0
2014-06-05 12:35:00,18.32,18.35,18.32,18.35,172300.0,18.32,18.35,18.32,18.35,172300.0
2014-06-05 12:40:00,18.35,18.36,18.34,18.34,56400.0,18.35,18.36,18.34,18.34,56400.0
2014-06-05 12:45:00,18.35,18.35,18.34,18.34,41400.0,18.35,18.35,18.34,18.34,41400.0
2014-06-05 12:50:00,18.34,18.34,18.33,18.33,12800.0,18.34,18.34,18.33,18.33,12800.0
2014-06-05 12:55:00,18.33,18.34,18.33,18.34,22000.0,18.33,18.34,18.33,18.34,22000.0
2014-06-05 13:00:00,18.33,18.34,18.32,18.32,32100.0,18.33,18.34,18.32,18.32,32100.0
2014-06-05 13:05:00,18.32,18.32,18.31,18.32,64800.0,18.32,18.32,18.31,18.32,64800.0
2014-06-05 13:10:00,18.32,18.32,18.31,18.32,26300.0,18.32,18.32,18.31,18.32,26300.0
2014-06-05 13:15:00,18.32,18.33,18.31,18.33,32400.0,18.32,18.33,18.31,18.33,32400.0
2014-06-05 13:20:00,18.32,18.35,18.32,18.35,71700.0,18.32,18.35,18.32,18.35,71700.0
2014-06-05 13:25:00,18.35,18.36,18.34,18.34,111900.0,18.35,18.36,18.34,18.34,111900.0
2014-06-05 13:30:00,18.34,18.35,18.34,18.35,23100.0,18.34,18.35,18.34,18.35,23100.0
2014-06-05 13:35:00,18.35,18.36,18.34,18.35,52900.0,18.35,18.36,18.34,18.35,52900.0
2014-06-05 13:40:00,18.36,18.36,18.34,18.35,15000.0,18.36,18.36,18.34,18.35,15000.0
2014-06-05 13:45:00,18.34,18.35,18.34,18.34,7000.0,18.34,18.35,18.34,18.34,7000.0
2014-06-05 13:50:00,18.35,18.36,18.34,18.35,34500.0,18.35,18.36,18.34,18.35,34500.0
2014-06-05 13:55:00,18.36,18.36,18.34,18.34,22400.0,18.36,18.36,18.34,18.34,22400.0
2014-06-05 14:00:00,18.35,18.35,18.34,18.35,26500.0,18.35,18.35,18.34,18.35,26500.0
2014-06-05 14:05:00,18.35,18.35,18.34,18.34,29100.0,18.35,18.35,18.34,18.34,29100.0
2014-06-05 14:10:00,18.34,18.35,18.34,18.34,21700.0,18.34,18.35,18.34,18.34,21700.0
2014-06-05 14:15:00,18.34,18.35,18.34,18.34,17400.0,18.34,18.35,18.34,18.34,17400.0
2014-06-05 14:20:00,18.35,18.35,18.34,18.35,22200.0,18.35,18.35,18.34,18.35,22200.0
2014-06-05 14:25:00,18.35,18.35,18.34,18.35,15900.0,18.35,18.35,18.34,18.35,15900.0
2014-06-05 14:30:00,18.35,18.35,18.33,18.33,19200.0,18.35,18.35,18.33,18.33,19200.0
2014-06-05 14:35:00,18.33,18.34,18.32,18.32,71800.0,18.33,18.34,18.32,18.32,71800.0
2014-06-05 14:40:00,18.32,18.34,18.3,18.32,44300.0,18.32,18.34,18.3,18.32,44300.0
2014-06-05 14:45:00,18.31,18.32,18.3,18.3,28900.0,18.31,18.32,18.3,18.3,28900.0
2014-06-05 14:50:00,18.3,18.3,18.29,18.3,31700.0,18.3,18.3,18.29,18.3,31700.0
2014-06-05 14:55:00,18.3,18.3,18.29,18.29,24400.0,18.3,18.3,18.29,18.29,24400.0
2014-06-05 15:00:00,18.3,18.3,18.29,18.3,28300.0,18.3,18.3,18.29,18.3,28300.0
2014-06-05 15:05:00,18.3,18.31,18.29,18.3,38100.0,18.3,18.31,18.29,18.3,38100.0
2014-06-05 15:10:00,18.3,18.3,18.29,18.29,33300.0,18.3,18.3,18.29,18.29,33300.0
2014-06-05 15:15:00,18.29,18.3,18.28,18.28,30300.0,18.29,18.3,18.28,18.28,30300.0
2014-06-05 15:20:00,18.28,18.29,18.28,18.28,21800.0,18.28,18.29,18.28,18.28,21800.0
2014-06-05 15:25:00,18.28,18.29,18.28,18.28,9900.0,18.28,18.29,18.28,18.28,9900.0
2014-06-05 15:30:00,18.29,18.29,18.28,18.29,48200.0,18.29,18.29,18.28,18.29,48200.0
2014-06-05 15:35:00,18.29,18.29,18.28,18.29,40600.0,18.29,18.29,18.28,18.29,40600.0
2014-06-05 15:40:00,18.29,18.3,18.28,18.29,103700.0,18.29,18.3,18.28,18.29,103700.0
2014-06-05 15:45:00,18.29,18.29,18.28,18.29,67800.0,18.29,18.29,18.28,18.29,67800.0
2014-06-05 15:50:00,18.29,18.29,18.28,18.28,64200.0,18.29,18.29,18.28,18.28,64200.0
2014-06-05 15:55:00,18.28,18.29,18.26,18.27,397800.0,18.28,18.29,18.26,18.27,397800.0
2014-06-06 09:30:00,18.3,18.3,18.25,18.26,188100.0,18.3,18.3,18.25,18.26,188100.0
2014-06-06 09:35:00,18.26,18.26,18.22,18.26,164000.0,18.26,18.26,18.22,18.26,164000.0
2014-06-06 09:40:00,18.25,18.25,18.15,18.18,367600.0,18.25,18.25,18.15,18.18,367600.0
2014-06-06 09:45:00,18.19,18.23,18.18,18.21,310400.0,18.19,18.23,18.18,18.21,310400.0
2014-06-06 09:50:00,18.21,18.22,18.2,18.21,70200.0,18.21,18.22,18.2,18.21,70200.0
2014-06-06 09:55:00,18.21,18.23,18.19,18.19,98500.0,18.21,18.23,18.19,18.19,98500.0
2014-06-06 10:00:00,18.19,18.22,18.18,18.21,157900.0,18.19,18.22,18.18,18.21,157900.0
2014-06-06 10:05:00,18.22,18.22,18.2,18.2,29900.0,18.22,18.22,18.2,18.2,29900.0
2014-06-06 10:10:00,18.2,18.23,18.2,18.23,83300.0,18.2,18.23,18.2,18.23,83300.0
2014-06-06 10:15:00,18.23,18.23,18.22,18.23,20600.0,18.23,18.23,18.22,18.23,20600.0
2014-06-06 10:20:00,18.23,18.24,18.23,18.23,45200.0,18.23,18.24,18.23,18.23,45200.0
2014-06-06 10:25:00,18.23,18.23,18.21,18.22,32300.0,18.23,18.23,18.21,18.22,32300.0
2014-06-06 10:30:00,18.21,18.22,18.21,18.21,15400.0,18.21,18.22,18.21,18.21,15400.0
2014-06-06 10:35:00,18.22,18.24,18.22,18.23,54800.0,18.22,18.24,18.22,18.23,54800.0
2014-06-06 10:40:00,18.24,18.24,18.23,18.23,17900.0,18.24,18.24,18.23,18.23,17900.0
2014-06-06 10:45:00,18.24,18.24,18.23,18.24,58200.0,18.24,18.24,18.23,18.24,58200.0
2014-06-06 10:50:00,18.23,18.24,18.22,18.22,28600.0,18.23,18.24,18.22,18.22,28600.0
2014-06-06 10:55:00,18.22,18.24,18.22,18.24,38500.0,18.22,18.24,18.22,18.24,38500.0
2014-06-06 11:00:00,18.23,18.24,18.23,18.23,15700.0,18.23,18.24,18.23,18.23,15700.0
2014-06-06 11:05:00,18.24,18.3,18.23,18.27,296000.0,18.24,18.3,18.23,18.27,296000.0
2014-06-06 11:10:00,18.27,18.29,18.27,18.28,36100.0,18.27,18.29,18.27,18.28,36100.0
2014-06-06 11:15:00,18.28,18.29,18.27,18.28,26600.0,18.28,18.29,18.27,18.28,26600.0
2014-06-06 11:20:00,18.28,18.28,18.27,18.28,8200.0,18.28,18.28,18.27,18.28,8200.0
2014-06-06 11:25:00,18.27,18.29,18.27,18.28,29000.0,18.27,18.29,18.27,18.28,29000.0
2014-06-06 11:30:00,18.28,18.29,18.27,18.27,23300.0,18.28,18.29,18.27,18.27,23300.0
2014-06-06 11:35:00,18.27,18.28,18.27,18.28,7600.0,18.27,18.28,18.27,18.28,7600.0
2014-06-06 11:40:00,18.28,18.28,18.27,18.27,22300.0,18.28,18.28,18.27,18.27,22300.0
2014-06-06 11:45:00,18.28,18.28,18.26,18.27,22800.0,18.28,18.28,18.26,18.27,22800.0
2014-06-06 11:50:00,18.26,18.28,18.26,18.28,35300.0,18.26,18.28,18.26,18.28,35300.0
2014-06-06 11:55:00,18.28,18.28,18.27,18.27,25600.0,18.28,18.28,18.27,18.27,25600.0
2014-06-06 12:00:00,18.27,18.28,18.24,18.24,104300.0,18.27,18.28,18.24,18.24,104300.0
2014-06-06 12:05:00,18.24,18.26,18.24,18.25,87300.0,18.24,18.26,18.24,18.25,87300.0
2014-06-06 12:10:00,18.24,18.25,18.24,18.24,8600.0,18.24,18.25,18.24,18.24,8600.0
2014-06-06 12:15:00,18.25,18.25,18.24,18.24,15000.0,18.25,18.25,18.24,18.24,15000.0
2014-06-06 12:20:00,18.24,18.25,18.24,18.24,48800.0,18.24,18.25,18.24,18.24,48800.0
2014-06-06 12:25:00,18.24,18.25,18.23,18.24,32500.0,18.24,18.25,18.23,18.24,32500.0
2014-06-06 12:30:00,18.23,18.24,18.22,18.23,17500.0,18.23,18.24,18.22,18.23,17500.0
2014-06-06 12:35:00,18.23,18.25,18.22,18.25,66800.0,18.23,18.25,18.22,18.25,66800.0
2014-06-06 12:40:00,18.24,18.25,18.24,18.24,20000.0,18.24,18.25,18.24,18.24,20000.0
2014-06-06 12:45:00,18.25,18.25,18.24,18.24,5500.0,18.25,18.25,18.24,18.24,5500.0
2014-06-06 12:50:00,18.24,18.25,18.23,18.23,39600.0,18.24,18.25,18.23,18.23,39600.0
2014-06-06 12:55:00,18.23,18.24,18.23,18.23,2600.0,18.23,18.24,18.23,18.23,2600.0
2014-06-06 13:00:00,18.24,18.25,18.22,18.23,48900.0,18.24,18.25,18.22,18.23,48900.0
2014-06-06 13:05:00,18.23,18.24,18.22,18.23,33800.0,18.23,18.24,18.22,18.23,33800.0
2014-06-06 13:10:00,18.23,18.24,18.22,18.23,21900.0,18.23,18.24,18.22,18.23,21900.0
2014-06-06 13:15:00,18.23,18.24,18.23,18.24,39700.0,18.23,18.24,18.23,18.24,39700.0
2014-06-06 13:20:00,18.24,18.26,18.23,18.25,103400.0,18.24,18.26,18.23,18.25,103400.0
2014-06-06 13:25:00,18.26,18.26,18.25,18.25,7600.0,18.26,18.26,18.25,18.25,7600.0
2014-06-06 13:30:00,18.26,18.26,18.25,18.26,4900.0,18.26,18.26,18.25,18.26,4900.0
2014-06-06 13:35:00,18.25,18.27,18.25,18.26,78800.0,18.25,18.27,18.25,18.26,78800.0
2014-06-06 13:40:00,18.26,18.27,18.25,18.25,57500.0,18.26,18.27,18.25,18.25,57500.0
2014-06-06 13:45:00,18.26,18.26,18.25,18.26,3100.0,18.26,18.26,18.25,18.26,3100.0
2014-06-06 13:50:00,18.25,18.26,18.25,18.26,7200.0,18.25,18.26,18.25,18.26,7200.0
2014-06-06 13:55:00,18.25,18.26,18.25,18.25,10800.0,18.25,18.26,18.25,18.25,10800.0
2014-06-06 14:00:00,18.26,18.26,18.25,18.25,10100.0,18.26,18.26,18.25,18.25,10100.0
2014-06-06 14:05:00,18.26,18.26,18.25,18.25,15100.0,18.26,18.26,18.25,18.25,15100.0
2014-06-06 14:10:00,18.26,18.26,18.25,18.26,8500.0,18.26,18.26,18.25,18.26,8500.0
2014-06-06 14:15:00,18.26,18.27,18.25,18.27,102300.0,18.26,18.27,18.25,18.27,102300.0
2014-06-06 14:20:00,18.27,18.28,18.27,18.28,98400.0,18.27,18.28,18.27,18.28,98400.0
2014-06-06 14:25:00,18.27,18.28,18.27,18.27,24200.0,18.27,18.28,18.27,18.27,24200.0
2014-06-06 14:30:00,18.27,18.28,18.27,18.27,7600.0,18.27,18.28,18.27,18.27,7600.0
2014-06-06 14:35:00,18.27,18.28,18.27,18.27,7800.0,18.27,18.28,18.27,18.27,7800.0
2014-06-06 14:40:00,18.27,18.28,18.27,18.28,4400.0,18.27,18.28,18.27,18.28,4400.0
2014-06-06 14:45:00,18.27,18.28,18.27,18.28,15500.0,18.27,18.28,18.27,18.28,15500.0
2014-06-06 14:50:00,18.27,18.28,18.27,18.28,37600.0,18.27,18.28,18.27,18.28,37600.0
2014-06-06 14:55:00,18.28,18.28,18.27,18.28,12000.0,18.28,18.28,18.27,18.28,12000.0
2014-06-06 15:00:00,18.28,18.28,18.27,18.27,24300.0,18.28,18.28,18.27,18.27,24300.0
2014-06-06 15:05:00,18.27,18.27,18.26,18.26,8500.0,18.27,18.27,18.26,18.26,8500.0
2014-06-06 15:10:00,18.27,18.27,18.26,18.26,25500.0,18.27,18.27,18.26,18.26,25500.0
2014-06-06 15:15:00,18.26,18.27,18.26,18.27,8800.0,18.26,18.27,18.26,18.27,8800.0
2014-06-06 15:20:00,18.27,18.27,18.26,18.27,15400.0,18.27,18.27,18.26,18.27,15400.0
2014-06-06 15:25:00,18.27,18.27,18.26,18.26,25400.0,18.27,18.27,18.26,18.26,25400.0
2014-06-06 15:30:00,18.26,18.27,18.26,18.27,51500.0,18.26,18.27,18.26,18.27,51500.0
2014-06-06 15:35:00,18.26,18.27,18.26,18.27,40500.0,18.26,18.27,18.26,18.27,40500.0
2014-06-06 15:40:00,18.27,18.27,18.26,18.27,33500.0,18.27,18.27,18.26,18.27,33500.0
2014-06-06 15:45:00,18.27,18.27,18.26,18.27,95800.0,18.27,18.27,18.26,18.27,95800.0
2014-06-06 15:50:00,18.27,18.27,18.26,18.26,60900.0,18.27,18.27,18.26,18.26,60900.0
2014-06-06 15:55:00,18.27,18.28,18.26,18.27,186800.0,18.27,18.28,18.26,18.27,186800.0
2014-06-09 09:30:00,18.35,18.37,18.34,18.36,162700.0,18.35,18.37,18.34,18.36,162700.0
2014-06-09 09:35:00,18.36,18.36,18.35,18.35,54300.0,18.36,18.36,18.35,18.35,54300.0
2014-06-09 09:40:00,18.36,18.36,18.35,18.36,168600.0,18.36,18.36,18.35,18.36,168600.0
2014-06-09 09:45:00,18.36,18.37,18.35,18.36,56500.0,18.36,18.37,18.35,18.36,56500.0
2014-06-09 09:50:00,18.36,18.36,18.34,18.34,26400.0,18.36,18.36,18.34,18.34,26400.0
2014-06-09 09:55:00,18.35,18.36,18.34,18.36,32300.0,18.35,18.36,18.34,18.36,32300.0
2014-06-09 10:00:00,18.36,18.36,18.33,18.34,36200.0,18.36,18.36,18.33,18.34,36200.0
2014-06-09 10:05:00,18.34,18.35,18.33,18.35,64500.0,18.34,18.35,18.33,18.35,64500.0
2014-06-09 10:10:00,18.34,18.35,18.34,18.34,60200.0,18.34,18.35,18.34,18.34,60200.0
2014-06-09 10:15:00,18.34,18.35,18.34,18.35,39400.0,18.34,18.35,18.34,18.35,39400.0
2014-06-09 10:20:00,18.35,18.35,18.33,18.34,27000.0,18.35,18.35,18.33,18.34,27000.0
2014-06-09 10:25:00,18.34,18.37,18.34,18.37,51000.0,18.34,18.37,18.34,18.37,51000.0
2014-06-09 10:30:00,18.37,18.37,18.35,18.36,15300.0,18.37,18.37,18.35,18.36,15300.0
2014-06-09 10:35:00,18.36,18.36,18.35,18.35,32100.0,18.36,18.36,18.35,18.35,32100.0
2014-06-09 10:40:00,18.35,18.37,18.35,18.36,83900.0,18.35,18.37,18.35,18.36,83900.0
2014-06-09 10:45:00,18.36,18.36,18.35,18.36,19800.0,18.36,18.36,18.35,18.36,19800.0
2014-06-09 10:50:00,18.36,18.36,18.33,18.34,55200.0,18.36,18.36,18.33,18.34,55200.0
2014-06-09 10:55:00,18.34,18.35,18.33,18.35,80900.0,18.34,18.35,18.33,18.35,80900.0
2014-06-09 11:00:00,18.35,18.35,18.34,18.34,65000.0,18.35,18.35,18.34,18.34,65000.0
2014-06-09 11:05:00,18.35,18.35,18.33,18.34,59300.0,18.35,18.35,18.33,18.34,59300.0
2014-06-09 11:10:00,18.33,18.35,18.32,18.34,71700.0,18.33,18.35,18.32,18.34,71700.0
2014-06-09 11:15:00,18.35,18.35,18.34,18.35,14700.0,18.35,18.35,18.34,18.35,14700.0
2014-06-09 11:20:00,18.34,18.35,18.33,18.35,59000.0,18.34,18.35,18.33,18.35,59000.0
2014-06-09 11:25:00,18.34,18.36,18.34,18.35,72900.0,18.34,18.36,18.34,18.35,72900.0
2014-06-09 11:30:00,18.36,18.36,18.34,18.34,23900.0,18.36,18.36,18.34,18.34,23900.0
2014-06-09 11:35:00,18.34,18.35,18.34,18.35,24500.0,18.34,18.35,18.34,18.35,24500.0
2014-06-09 11:40:00,18.34,18.35,18.34,18.34,27900.0,18.34,18.35,18.34,18.34,27900.0
2014-06-09 11:45:00,18.35,18.35,18.33,18.34,34800.0,18.35,18.35,18.33,18.34,34800.0
2014-06-09 11:50:00,18.33,18.34,18.33,18.33,13600.0,18.33,18.34,18.33,18.33,13600.0
2014-06-09 11:55:00,18.33,18.34,18.31,18.33,119700.0,18.33,18.34,18.31,18.33,119700.0
2014-06-09 12:00:00,18.32,18.33,18.32,18.32,23500.0,18.32,18.33,18.32,18.32,23500.0
2014-06-09 12:05:00,18.32,18.33,18.32,18.33,34700.0,18.32,18.33,18.32,18.33,34700.0
2014-06-09 12:10:00,18.33,18.34,18.33,18.34,87700.0,18.33,18.34,18.33,18.34,87700.0
2014-06-09 12:15:00,18.34,18.34,18.33,18.34,4800.0,18.34,18.34,18.33,18.34,4800.0
2014-06-09 12:20:00,18.33,18.34,18.33,18.33,13800.0,18.33,18.34,18.33,18.33,13800.0
2014-06-09 12:25:00,18.33,18.34,18.32,18.32,32400.0,18.33,18.34,18.32,18.32,32400.0
2014-06-09 12:30:00,18.33,18.33,18.31,18.32,52700.0,18.33,18.33,18.31,18.32,52700.0
2014-06-09 12:35:00,18.31,18.32,18.31,18.32,20900.0,18.31,18.32,18.31,18.32,20900.0
2014-06-09 12:40:00,18.32,18.33,18.31,18.33,26900.0,18.32,18.33,18.31,18.33,26900.0
2014-06-09 12:45:00,18.32,18.33,18.32,18.33,16200.0,18.32,18.33,18.32,18.33,16200.0
2014-06-09 12:50:00,18.32,18.33,18.32,18.32,35000.0,18.32,18.33,18.32,18.32,35000.0
2014-06-09 12:55:00,18.32,18.33,18.32,18.32,19800.0,18.32,18.33,18.32,18.32,19800.0
2014-06-09 13:00:00,18.32,18.33,18.32,18.32,7300.0,18.32,18.33,18.32,18.32,7300.0
2014-06-09 13:05:00,18.32,18.33,18.32,18.32,4600.0,18.32,18.33,18.32,18.32,4600.0
2014-06-09 13:10:00,18.32,18.33,18.32,18.32,7400.0,18.32,18.33,18.32,18.32,7400.0
2014-06-09 13:15:00,18.32,18.32,18.31,18.31,30800.0,18.32,18.32,18.31,18.31,30800.0
2014-06-09 13:20:00,18.31,18.33,18.31,18.33,66800.0,18.31,18.33,18.31,18.33,66800.0
2014-06-09 13:25:00,18.33,18.33,18.32,18.33,14700.0,18.33,18.33,18.32,18.33,14700.0
2014-06-09 13:30:00,18.32,18.33,18.32,18.33,25200.0,18.32,18.33,18.32,18.33,25200.0
2014-06-09 13:35:00,18.32,18.33,18.32,18.32,15000.0,18.32,18.33,18.32,18.32,15000.0
2014-06-09 13:40:00,18.33,18.33,18.32,18.33,24100.0,18.33,18.33,18.32,18.33,24100.0
2014-06-09 13:45:00,18.32,18.33,18.32,18.33,4800.0,18.32,18.33,18.32,18.33,4800.0
2014-06-09 13:50:00,18.32,18.34,18.32,18.34,45400.0,18.32,18.34,18.32,18.34,45400.0
2014-06-09 13:55:00,18.34,18.34,18.33,18.33,8200.0,18.34,18.34,18.33,18.33,8200.0
2014-06-09 14:00:00,18.34,18.34,18.32,18.32,7900.0,18.34,18.34,18.32,18.32,7900.0
2014-06-09 14:05:00,18.32,18.33,18.32,18.32,11800.0,18.32,18.33,18.32,18.32,11800.0
2014-06-09 14:10:00,18.32,18.33,18.32,18.32,7500.0,18.32,18.33,18.32,18.32,7500.0
2014-06-09 14:15:00,18.32,18.33,18.32,18.32,7000.0,18.32,18.33,18.32,18.32,7000.0
2014-06-09 14:20:00,18.32,18.32,18.31,18.31,22600.0,18.32,18.32,18.31,18.31,22600.0
2014-06-09 14:25:00,18.32,18.32,18.31,18.31,3300.0,18.32,18.32,18.31,18.31,3300.0
2014-06-09 14:30:00,18.32,18.32,18.31,18.31,10300.0,18.32,18.32,18.31,18.31,10300.0
2014-06-09 14:35:00,18.31,18.32,18.31,18.32,7300.0,18.31,18.32,18.31,18.32,7300.0
2014-06-09 14:40:00,18.32,18.32,18.31,18.31,14600.0,18.32,18.32,18.31,18.31,14600.0
2014-06-09 14:45:00,18.32,18.33,18.31,18.32,45000.0,18.32,18.33,18.31,18.32,45000.0
2014-06-09 14:50:00,18.32,18.33,18.32,18.33,19800.0,18.32,18.33,18.32,18.33,19800.0
2014-06-09 14:55:00,18.32,18.33,18.32,18.33,37600.0,18.32,18.33,18.32,18.33,37600.0
2014-06-09 15:00:00,18.32,18.33,18.32,18.33,11900.0,18.32,18.33,18.32,18.33,11900.0
2014-06-09 15:05:00,18.33,18.33,18.32,18.32,38200.0,18.33,18.33,18.32,18.32,38200.0
2014-06-09 15:10:00,18.32,18.33,18.32,18.33,9800.0,18.32,18.33,18.32,18.33,9800.0
2014-06-09 15:15:00,18.32,18.33,18.32,18.33,105100.0,18.32,18.33,18.32,18.33,105100.0
2014-06-09 15:20:00,18.32,18.33,18.32,18.32,8100.0,18.32,18.33,18.32,18.32,8100.0
2014-06-09 15:25:00,18.32,18.33,18.32,18.33,6200.0,18.32,18.33,18.32,18.33,6200.0
2014-06-09 15:30:00,18.32,18.33,18.32,18.32,9300.0,18.32,18.33,18.32,18.32,9300.0
2014-06-09 15:35:00,18.32,18.33,18.32,18.32,18000.0,18.32,18.33,18.32,18.32,18000.0
2014-06-09 15:40:00,18.32,18.33,18.32,18.33,31900.0,18.32,18.33,18.32,18.33,31900.0
2014-06-09 15:45:00,18.33,18.33,18.32,18.32,120100.0,18.33,18.33,18.32,18.32,120100.0
2014-06-09 15:50:00,18.33,18.34,18.33,18.34,66200.0,18.33,18.34,18.33,18.34,66200.0
2014-06-09 15:55:00,18.34,18.34,18.32,18.33,207900.0,18.34,18.34,18.32,18.33,207900.0
2014-06-10 09:30:00,18.4,18.44,18.4,18.44,213800.0,18.4,18.44,18.4,18.44,213800.0
2014-06-10 09:35:00,18.44,18.45,18.43,18.44,97800.0,18.44,18.45,18.43,18.44,97800.0
2014-06-10 09:40:00,18.44,18.46,18.44,18.44,193800.0,18.44,18.46,18.44,18.44,193800.0
2014-06-10 09:45:00,18.45,18.46,18.44,18.45,139800.0,18.45,18.46,18.44,18.45,139800.0
2014-06-10 09:50:00,18.44,18.45,18.42,18.43,69800.0,18.44,18.45,18.42,18.43,69800.0
2014-06-10 09:55:00,18.43,18.44,18.42,18.44,87500.0,18.43,18.44,18.42,18.44,87500.0
2014-06-10 10:00:00,18.43,18.44,18.41,18.42,81700.0,18.43,18.44,18.41,18.42,81700.0
2014-06-10 10:05:00,18.41,18.43,18.41,18.42,72600.0,18.41,18.43,18.41,18.42,72600.0
2014-06-10 10:10:00,18.43,18.43,18.42,18.42,30400.0,18.43,18.43,18.42,18.42,30400.0
2014-06-10 10:15:00,18.42,18.44,18.42,18.43,49300.0,18.42,18.44,18.42,18.43,49300.0
2014-06-10 10:20:00,18.44,18.44,18.43,18.44,59000.0,18.44,18.44,18.43,18.44,59000.0
2014-06-10 10:25:00,18.43,18.44,18.42,18.43,20800.0,18.43,18.44,18.42,18.43,20800.0
2014-06-10 10:30:00,18.43,18.44,18.43,18.43,44800.0,18.43,18.44,18.43,18.43,44800.0
2014-06-10 10:35:00,18.44,18.45,18.43,18.45,45100.0,18.44,18.45,18.43,18.45,45100.0
2014-06-10 10:40:00,18.45,18.47,18.45,18.46,70300.0,18.45,18.47,18.45,18.46,70300.0
2014-06-10 10:45:00,18.46,18.47,18.46,18.46,53200.0,18.46,18.47,18.46,18.46,53200.0
2014-06-10 10:50:00,18.47,18.47,18.45,18.46,64100.0,18.47,18.47,18.45,18.46,64100.0
2014-06-10 10:55:00,18.46,18.46,18.45,18.45,17500.0,18.46,18.46,18.45,18.45,17500.0
2014-06-10 11:00:00,18.45,18.46,18.44,18.45,17400.0,18.45,18.46,18.44,18.45,17400.0
2014-06-10 11:05:00,18.45,18.45,18.44,18.44,64300.0,18.45,18.45,18.44,18.44,64300.0
2014-06-10 11:10:00,18.45,18.45,18.43,18.45,211200.0,18.45,18.45,18.43,18.45,211200.0
2014-06-10 11:15:00,18.46,18.48,18.45,18.47,103500.0,18.46,18.48,18.45,18.47,103500.0
2014-06-10 11:20:00,18.47,18.48,18.46,18.46,91400.0,18.47,18.48,18.46,18.46,91400.0
2014-06-10 11:25:00,18.47,18.48,18.46,18.46,36700.0,18.47,18.48,18.46,18.46,36700.0
2014-06-10 11:30:00,18.47,18.47,18.46,18.46,17200.0,18.47,18.47,18.46,18.46,17200.0
2014-06-10 11:35:00,18.46,18.47,18.45,18.46,46700.0,18.46,18.47,18.45,18.46,46700.0
2014-06-10 11:40:00,18.45,18.46,18.45,18.45,9600.0,18.45,18.46,18.45,18.45,9600.0
2014-06-10 11:45:00,18.46,18.46,18.45,18.46,11100.0,18.46,18.46,18.45,18.46,11100.0
2014-06-10 11:50:00,18.46,18.46,18.45,18.46,9300.0,18.46,18.46,18.45,18.46,9300.0
2014-06-10 11:55:00,18.46,18.46,18.45,18.46,20300.0,18.46,18.46,18.45,18.46,20300.0
2014-06-10 12:00:00,18.46,18.46,18.45,18.46,16200.0,18.46,18.46,18.45,18.46,16200.0
2014-06-10 12:05:00,18.46,18.46,18.45,18.45,17400.0,18.46,18.46,18.45,18.45,17400.0
2014-06-10 12:10:00,18.46,18.46,18.45,18.46,12100.0,18.46,18.46,18.45,18.46,12100.0
2014-06-10 12:15:00,18.45,18.46,18.45,18.45,31700.0,18.45,18.46,18.45,18.45,31700.0
2014-06-10 12:20:00,18.46,18.46,18.43,18.44,48300.0,18.46,18.46,18.43,18.44,48300.0
2014-06-10 12:25:00,18.44,18.44,18.42,18.43,63600.0,18.44,18.44,18.42,18.43,63600.0
2014-06-10 12:30:00,18.44,18.44,18.43,18.44,23100.0,18.44,18.44,18.43,18.44,23100.0
2014-06-10 12:35:00,18.44,18.46,18.43,18.45,45200.0,18.44,18.46,18.43,18.45,45200.0
2014-06-10 12:40:00,18.45,18.45,18.44,18.44,1800.0,18.45,18.45,18.44,18.44,1800.0
2014-06-10 12:45:00,18.44,18.45,18.44,18.45,20200.0,18.44,18.45,18.44,18.45,20200.0
2014-06-10 12:50:00,18.44,18.44,18.43,18.44,21000.0,18.44,18.44,18.43,18.44,21000.0
2014-06-10 12:55:00,18.44,18.44,18.43,18.43,9000.0,18.44,18.44,18.43,18.43,9000.0
2014-06-10 13:00:00,18.43,18.44,18.43,18.43,16900.0,18.43,18.44,18.43,18.43,16900.0
2014-06-10 13:05:00,18.44,18.44,18.42,18.42,11800.0,18.44,18.44,18.42,18.42,11800.0
2014-06-10 13:10:00,18.43,18.43,18.42,18.43,10200.0,18.43,18.43,18.42,18.43,10200.0
2014-06-10 13:15:00,18.43,18.43,18.42,18.42,23600.0,18.43,18.43,18.42,18.42,23600.0
2014-06-10 13:20:00,18.42,18.43,18.41,18.43,62200.0,18.42,18.43,18.41,18.43,62200.0
2014-06-10 13:25:00,18.43,18.44,18.42,18.42,54200.0,18.43,18.44,18.42,18.42,54200.0
2014-06-10 13:30:00,18.42,18.43,18.42,18.43,3800.0,18.42,18.43,18.42,18.43,3800.0
2014-06-10 13:35:00,18.43,18.44,18.42,18.43,15100.0,18.43,18.44,18.42,18.43,15100.0
2014-06-10 13:40:00,18.43,18.44,18.42,18.42,15400.0,18.43,18.44,18.42,18.42,15400.0
2014-06-10 13:45:00,18.43,18.43,18.42,18.43,11500.0,18.43,18.43,18.42,18.43,11500.0
2014-06-10 13:50:00,18.42,18.43,18.42,18.42,8800.0,18.42,18.43,18.42,18.42,8800.0
2014-06-10 13:55:00,18.43,18.43,18.42,18.43,7800.0,18.43,18.43,18.42,18.43,7800.0
2014-06-10 14:00:00,18.43,18.43,18.42,18.43,8200.0,18.43,18.43,18.42,18.43,8200.0
2014-06-10 14:05:00,18.43,18.43,18.42,18.42,37000.0,18.43,18.43,18.42,18.42,37000.0
2014-06-10 14:10:00,18.43,18.43,18.42,18.42,8500.0,18.43,18.43,18.42,18.42,8500.0
2014-06-10 14:15:00,18.42,18.43,18.42,18.42,86100.0,18.42,18.43,18.42,18.42,86100.0
2014-06-10 14:20:00,18.43,18.44,18.43,18.43,28800.0,18.43,18.44,18.43,18.43,28800.0
2014-06-10 14:25:00,18.43,18.44,18.43,18.44,5600.0,18.43,18.44,18.43,18.44,5600.0
2014-06-10 14:30:00,18.44,18.44,18.43,18.43,19600.0,18.44,18.44,18.43,18.43,19600.0
2014-06-10 14:35:00,18.44,18.45,18.43,18.44,62100.0,18.44,18.45,18.43,18.44,62100.0
2014-06-10 14:40:00,18.45,18.46,18.45,18.46,49500.0,18.45,18.46,18.45,18.46,49500.0
2014-06-10 14:45:00,18.45,18.46,18.45,18.46,25400.0,18.45,18.46,18.45,18.46,25400.0
2014-06-10 14:50:00,18.46,18.47,18.46,18.46,14800.0,18.46,18.47,18.46,18.46,14800.0
2014-06-10 14:55:00,18.46,18.47,18.43,18.44,50500.0,18.46,18.47,18.43,18.44,50500.0
2014-06-10 15:00:00,18.44,18.45,18.43,18.44,37900.0,18.44,18.45,18.43,18.44,37900.0
2014-06-10 15:05:00,18.44,18.45,18.44,18.44,7900.0,18.44,18.45,18.44,18.44,7900.0
2014-06-10 15:10:00,18.45,18.46,18.44,18.45,10800.0,18.45,18.46,18.44,18.45,10800.0
2014-06-10 15:15:00,18.46,18.46,18.45,18.46,6400.0,18.46,18.46,18.45,18.46,6400.0
2014-06-10 15:20:00,18.46,18.46,18.45,18.46,20100.0,18.46,18.46,18.45,18.46,20100.0
2014-06-10 15:25:00,18.46,18.47,18.46,18.47,32700.0,18.46,18.47,18.46,18.47,32700.0
2014-06-10 15:30:00,18.47,18.47,18.46,18.46,33700.0,18.47,18.47,18.46,18.46,33700.0
2014-06-10 15:35:00,18.46,18.47,18.46,18.46,55800.0,18.46,18.47,18.46,18.46,55800.0
2014-06-10 15:40:00,18.46,18.47,18.46,18.46,51300.0,18.46,18.47,18.46,18.46,51300.0
2014-06-10 15:45:00,18.46,18.47,18.46,18.46,121900.0,18.46,18.47,18.46,18.46,121900.0
2014-06-10 15:50:00,18.46,18.47,18.46,18.46,74200.0,18.46,18.47,18.46,18.46,74200.0
2014-06-10 15:55:00,18.47,18.47,18.46,18.46,211300.0,18.47,18.47,18.46,18.46,211300.0
2014-06-11 09:30:00,18.5,18.5,18.48,18.49,141400.0,18.5,18.5,18.48,18.49,141400.0
2014-06-11 09:35:00,18.49,18.49,18.46,18.48,47200.0,18.49,18.49,18.46,18.48,47200.0
2014-06-11 09:40:00,18.47,18.49,18.47,18.48,47500.0,18.47,18.49,18.47,18.48,47500.0
2014-06-11 09:45:00,18.48,18.48,18.46,18.47,25900.0,18.48,18.48,18.46,18.47,25900.0
2014-06-11 09:50:00,18.47,18.48,18.46,18.48,270700.0,18.47,18.48,18.46,18.48,270700.0
2014-06-11 09:55:00,18.47,18.47,18.46,18.47,175400.0,18.47,18.47,18.46,18.47,175400.0
2014-06-11 10:00:00,18.47,18.48,18.46,18.47,151500.0,18.47,18.48,18.46,18.47,151500.0
2014-06-11 10:05:00,18.47,18.48,18.46,18.47,34600.0,18.47,18.48,18.46,18.47,34600.0
2014-06-11 10:10:00,18.46,18.47,18.46,18.47,11500.0,18.46,18.47,18.46,18.47,11500.0
2014-06-11 10:15:00,18.47,18.47,18.46,18.47,133200.0,18.47,18.47,18.46,18.47,133200.0
2014-06-11 10:20:00,18.46,18.48,18.46,18.48,164600.0,18.46,18.48,18.46,18.48,164600.0
2014-06-11 10:25:00,18.47,18.49,18.47,18.48,169400.0,18.47,18.49,18.47,18.48,169400.0
2014-06-11 10:30:00,18.49,18.49,18.48,18.48,8300.0,18.49,18.49,18.48,18.48,8300.0
2014-06-11 10:35:00,18.49,18.49,18.48,18.48,29300.0,18.49,18.49,18.48,18.48,29300.0
2014-06-11 10:40:00,18.49,18.49,18.48,18.48,26200.0,18.49,18.49,18.48,18.48,26200.0
2014-06-11 10:45:00,18.48,18.49,18.46,18.46,95600.0,18.48,18.49,18.46,18.46,95600.0
2014-06-11 10:50:00,18.47,18.48,18.46,18.47,27800.0,18.47,18.48,18.46,18.47,27800.0
2014-06-11 10:55:00,18.47,18.48,18.47,18.48,8700.0,18.47,18.48,18.47,18.48,8700.0
2014-06-11 11:00:00,18.47,18.48,18.47,18.47,18100.0,18.47,18.48,18.47,18.47,18100.0
2014-06-11 11:05:00,18.48,18.48,18.47,18.48,24500.0,18.48,18.48,18.47,18.48,24500.0
2014-06-11 11:10:00,18.48,18.48,18.47,18.48,14800.0,18.48,18.48,18.47,18.48,14800.0
2014-06-11 11:15:00,18.48,18.49,18.47,18.48,23900.0,18.48,18.49,18.47,18.48,23900.0
2014-06-11 11:20:00,18.49,18.49,18.48,18.49,16800.0,18.49,18.49,18.48,18.49,16800.0
2014-06-11 11:25:00,18.49,18.49,18.48,18.48,12600.0,18.49,18.49,18.48,18.48,12600.0
2014-06-11 11:30:00,18.48,18.49,18.48,18.48,18900.0,18.48,18.49,18.48,18.48,18900.0
2014-06-11 11:35:00,18.49,18.49,18.48,18.49,11100.0,18.49,18.49,18.48,18.49,11100.0
2014-06-11 11:40:00,18.48,18.49,18.48,18.48,8700.0,18.48,18.49,18.48,18.48,8700.0
2014-06-11 11:45:00,18.48,18.49,18.48,18.49,9600.0,18.48,18.49,18.48,18.49,9600.0
2014-06-11 11:50:00,18.48,18.49,18.47,18.48,34700.0,18.48,18.49,18.47,18.48,34700.0
2014-06-11 11:55:00,18.47,18.48,18.47,18.47,4200.0,18.47,18.48,18.47,18.47,4200.0
2014-06-11 12:00:00,18.47,18.49,18.47,18.48,25400.0,18.47,18.49,18.47,18.48,25400.0
2014-06-11 12:05:00,18.48,18.48,18.47,18.48,33200.0,18.48,18.48,18.47,18.48,33200.0
2014-06-11 12:10:00,18.48,18.48,18.47,18.47,24700.0,18.48,18.48,18.47,18.47,24700.0
2014-06-11 12:15:00,18.48,18.48,18.47,18.47,3100.0,18.48,18.48,18.47,18.47,3100.0
2014-06-11 12:20:00,18.48,18.48,18.42,18.43,100200.0,18.48,18.48,18.42,18.43,100200.0
2014-06-11 12:25:00,18.42,18.43,18.41,18.43,101300.0,18.42,18.43,18.41,18.43,101300.0
2014-06-11 12:30:00,18.44,18.44,18.42,18.43,30700.0,18.44,18.44,18.42,18.43,30700.0
2014-06-11 12:35:00,18.43,18.44,18.42,18.42,23300.0,18.43,18.44,18.42,18.42,23300.0
2014-06-11 12:40:00,18.43,18.44,18.42,18.43,82100.0,18.43,18.44,18.42,18.43,82100.0
2014-06-11 12:45:00,18.42,18.44,18.42,18.43,10700.0,18.42,18.44,18.42,18.43,10700.0
2014-06-11 12:50:00,18.44,18.45,18.43,18.44,30000.0,18.44,18.45,18.43,18.44,30000.0
2014-06-11 12:55:00,18.44,18.45,18.43,18.44,21200.0,18.44,18.45,18.43,18.44,21200.0
2014-06-11 13:00:00,18.44,18.44,18.42,18.43,66300.0,18.44,18.44,18.42,18.43,66300.0
2014-06-11 13:05:00,18.43,18.43,18.42,18.43,16700.0,18.43,18.43,18.42,18.43,16700.0
2014-06-11 13:10:00,18.42,18.43,18.41,18.41,37800.0,18.42,18.43,18.41,18.41,37800.0
2014-06-11 13:15:00,18.42,18.43,18.41,18.42,11400.0,18.42,18.43,18.41,18.42,11400.0
2014-06-11 13:20:00,18.42,18.44,18.41,18.44,32800.0,18.42,18.44,18.41,18.44,32800.0
2014-06-11 13:25:00,18.43,18.45,18.43,18.44,18700.0,18.43,18.45,18.43,18.44,18700.0
2014-06-11 13:30:00,18.44,18.45,18.42,18.42,51900.0,18.44,18.45,18.42,18.42,51900.0
2014-06-11 13:35:00,18.43,18.44,18.43,18.43,15600.0,18.43,18.44,18.43,18.43,15600.0
2014-06-11 13:40:00,18.44,18.44,18.43,18.43,6000.0,18.44,18.44,18.43,18.43,6000.0
2014-06-11 13:45:00,18.44,18.44,18.43,18.44,9300.0,18.44,18.44,18.43,18.44,9300.0
2014-06-11 13:50:00,18.44,18.45,18.43,18.44,34300.0,18.44,18.45,18.43,18.44,34300.0
2014-06-11 13:55:00,18.44,18.45,18.44,18.45,7700.0,18.44,18.45,18.44,18.45,7700.0
2014-06-11 14:00:00,18.44,18.45,18.44,18.45,3900.0,18.44,18.45,18.44,18.45,3900.0
2014-06-11 14:05:00,18.45,18.45,18.44,18.44,15600.0,18.45,18.45,18.44,18.44,15600.0
2014-06-11 14:10:00,18.45,18.45,18.44,18.44,7800.0,18.45,18.45,18.44,18.44,7800.0
2014-06-11 14:15:00,18.45,18.46,18.45,18.46,43000.0,18.45,18.46,18.45,18.46,43000.0
2014-06-11 14:20:00,18.46,18.46,18.44,18.44,24300.0,18.46,18.46,18.44,18.44,24300.0
2014-06-11 14:25:00,18.44,18.45,18.44,18.45,4800.0,18.44,18.45,18.44,18.45,4800.0
2014-06-11 14:30:00,18.45,18.45,18.44,18.45,8800.0,18.45,18.45,18.44,18.45,8800.0
2014-06-11 14:35:00,18.44,18.45,18.44,18.44,11100.0,18.44,18.45,18.44,18.44,11100.0
2014-06-11 14:40:00,18.45,18.45,18.44,18.45,10300.0,18.45,18.45,18.44,18.45,10300.0
2014-06-11 14:45:00,18.45,18.45,18.44,18.44,115500.0,18.45,18.45,18.44,18.44,115500.0
2014-06-11 14:50:00,18.45,18.46,18.45,18.45,86000.0,18.45,18.46,18.45,18.45,86000.0
2014-06-11 14:55:00,18.45,18.46,18.44,18.44,101800.0,18.45,18.46,18.44,18.44,101800.0
2014-06-11 15:00:00,18.45,18.46,18.45,18.45,66100.0,18.45,18.46,18.45,18.45,66100.0
2014-06-11 15:05:00,18.46,18.46,18.45,18.45,45300.0,18.46,18.46,18.45,18.45,45300.0
2014-06-11 15:10:00,18.46,18.46,18.45,18.46,2300.0,18.46,18.46,18.45,18.46,2300.0
2014-06-11 15:15:00,18.45,18.46,18.45,18.45,9600.0,18.45,18.46,18.45,18.45,9600.0
2014-06-11 15:20:00,18.46,18.46,18.45,18.46,10000.0,18.46,18.46,18.45,18.46,10000.0
2014-06-11 15:25:00,18.46,18.46,18.45,18.45,12500.0,18.46,18.46,18.45,18.45,12500.0
2014-06-11 15:30:00,18.45,18.46,18.45,18.46,22200.0,18.45,18.46,18.45,18.46,22200.0
2014-06-11 15:35:00,18.45,18.46,18.45,18.45,13200.0,18.45,18.46,18.45,18.45,13200.0
2014-06-11 15:40:00,18.45,18.46,18.45,18.45,41500.0,18.45,18.46,18.45,18.45,41500.0
2014-06-11 15:45:00,18.45,18.46,18.44,18.45,74000.0,18.45,18.46,18.44,18.45,74000.0
2014-06-11 15:50:00,18.45,18.45,18.44,18.45,38900.0,18.45,18.45,18.44,18.45,38900.0
2014-06-11 15:55:00,18.45,18.46,18.44,18.45,149900.0,18.45,18.46,18.44,18.45,149900.0
2014-06-12 09:30:00,18.56,18.56,18.52,18.53,124600.0,18.56,18.56,18.52,18.53,124600.0
2014-06-12 09:35:00,18.53,18.55,18.53,18.54,58100.0,18.53,18.55,18.53,18.54,58100.0
2014-06-12 09:40:00,18.53,18.54,18.52,18.53,89300.0,18.53,18.54,18.52,18.53,89300.0
2014-06-12 09:45:00,18.53,18.54,18.53,18.53,86000.0,18.53,18.54,18.53,18.53,86000.0
2014-06-12 09:50:00,18.54,18.56,18.53,18.56,40200.0,18.54,18.56,18.53,18.56,40200.0
2014-06-12 09:55:00,18.55,18.56,18.54,18.55,84800.0,18.55,18.56,18.54,18.55,84800.0
2014-06-12 10:00:00,18.55,18.56,18.53,18.53,40000.0,18.55,18.56,18.53,18.53,40000.0
2014-06-12 10:05:00,18.53,18.55,18.53,18.55,69100.0,18.53,18.55,18.53,18.55,69100.0
2014-06-12 10:10:00,18.54,18.55,18.54,18.55,36800.0,18.54,18.55,18.54,18.55,36800.0
2014-06-12 10:15:00,18.55,18.57,18.54,18.55,63500.0,18.55,18.57,18.54,18.55,63500.0
2014-06-12 10:20:00,18.56,18.57,18.55,18.57,68500.0,18.56,18.57,18.55,18.57,68500.0
2014-06-12 10:25:00,18.57,18.62,18.56,18.6,368800.0,18.57,18.62,18.56,18.6,368800.0
2014-06-12 10:30:00,18.6,18.61,18.59,18.6,104400.0,18.6,18.61,18.59,18.6,104400.0
2014-06-12 10:35:00,18.61,18.63,18.6,18.62,106600.0,18.61,18.63,18.6,18.62,106600.0
2014-06-12 10:40:00,18.63,18.71,18.63,18.7,339600.0,18.63,18.71,18.63,18.7,339600.0
2014-06-12 10:45:00,18.7,18.71,18.68,18.69,160900.0,18.7,18.71,18.68,18.69,160900.0
2014-06-12 10:50:00,18.7,18.71,18.68,18.7,169600.0,18.7,18.71,18.68,18.7,169600.0
2014-06-12 10:55:00,18.7,18.7,18.68,18.7,66600.0,18.7,18.7,18.68,18.7,66600.0
2014-06-12 11:00:00,18.69,18.7,18.68,18.69,176700.0,18.69,18.7,18.68,18.69,176700.0
2014-06-12 11:05:00,18.69,18.7,18.68,18.69,289500.0,18.69,18.7,18.68,18.69,289500.0
2014-06-12 11:10:00,18.68,18.69,18.67,18.68,75000.0,18.68,18.69,18.67,18.68,75000.0
2014-06-12 11:15:00,18.68,18.7,18.68,18.69,129500.0,18.68,18.7,18.68,18.69,129500.0
2014-06-12 11:20:00,18.7,18.7,18.68,18.7,63700.0,18.7,18.7,18.68,18.7,63700.0
2014-06-12 11:25:00,18.69,18.71,18.69,18.7,172700.0,18.69,18.71,18.69,18.7,172700.0
2014-06-12 11:30:00,18.69,18.7,18.68,18.69,136200.0,18.69,18.7,18.68,18.69,136200.0
2014-06-12 11:35:00,18.69,18.69,18.68,18.69,19100.0,18.69,18.69,18.68,18.69,19100.0
2014-06-12 11:40:00,18.68,18.68,18.67,18.68,57400.0,18.68,18.68,18.67,18.68,57400.0
2014-06-12 11:45:00,18.68,18.68,18.67,18.68,25300.0,18.68,18.68,18.67,18.68,25300.0
2014-06-12 11:50:00,18.67,18.68,18.65,18.65,95500.0,18.67,18.68,18.65,18.65,95500.0
2014-06-12 11:55:00,18.65,18.67,18.65,18.67,82100.0,18.65,18.67,18.65,18.67,82100.0
2014-06-12 12:00:00,18.67,18.68,18.66,18.68,62500.0,18.67,18.68,18.66,18.68,62500.0
2014-06-12 12:05:00,18.68,18.69,18.67,18.68,40400.0,18.68,18.69,18.67,18.68,40400.0
2014-06-12 12:10:00,18.68,18.7,18.68,18.7,54600.0,18.68,18.7,18.68,18.7,54600.0
2014-06-12 12:15:00,18.69,18.7,18.69,18.7,8400.0,18.69,18.7,18.69,18.7,8400.0
2014-06-12 12:20:00,18.7,18.7,18.69,18.7,64500.0,18.7,18.7,18.69,18.7,64500.0
2014-06-12 12:25:00,18.7,18.7,18.69,18.7,24300.0,18.7,18.7,18.69,18.7,24300.0
2014-06-12 12:30:00,18.7,18.7,18.69,18.7,34500.0,18.7,18.7,18.69,18.7,34500.0
2014-06-12 12:35:00,18.7,18.72,18.69,18.72,178700.0,18.7,18.72,18.69,18.72,178700.0
2014-06-12 12:40:00,18.71,18.73,18.71,18.72,31400.0,18.71,18.73,18.71,18.72,31400.0
2014-06-12 12:45:00,18.73,18.73,18.72,18.72,120100.0,18.73,18.73,18.72,18.72,120100.0
2014-06-12 12:50:00,18.73,18.73,18.72,18.73,42300.0,18.73,18.73,18.72,18.73,42300.0
2014-06-12 12:55:00,18.72,18.73,18.72,18.72,37200.0,18.72,18.73,18.72,18.72,37200.0
2014-06-12 13:00:00,18.73,18.76,18.73,18.74,272000.0,18.73,18.76,18.73,18.74,272000.0
2014-06-12 13:05:00,18.74,18.76,18.74,18.75,126000.0,18.74,18.76,18.74,18.75,126000.0
2014-06-12 13:10:00,18.75,18.76,18.75,18.75,142300.0,18.75,18.76,18.75,18.75,142300.0
2014-06-12 13:15:00,18.75,18.78,18.75,18.78,74400.0,18.75,18.78,18.75,18.78,74400.0
2014-06-12 13:20:00,18.77,18.78,18.76,18.77,214000.0,18.77,18.78,18.76,18.77,214000.0
2014-06-12 13:25:00,18.77,18.8,18.77,18.77,184900.0,18.77,18.8,18.77,18.77,184900.0
2014-06-12 13:30:00,18.77,18.78,18.75,18.76,66700.0,18.77,18.78,18.75,18.76,66700.0
2014-06-12 13:35:00,18.76,18.77,18.75,18.77,54100.0,18.76,18.77,18.75,18.77,54100.0
2014-06-12 13:40:00,18.76,18.77,18.75,18.75,29500.0,18.76,18.77,18.75,18.75,29500.0
2014-06-12 13:45:00,18.75,18.77,18.75,18.76,71400.0,18.75,18.77,18.75,18.76,71400.0
2014-06-12 13:50:00,18.77,18.77,18.75,18.75,52800.0,18.77,18.77,18.75,18.75,52800.0
2014-06-12 13:55:00,18.76,18.76,18.73,18.74,151100.0,18.76,18.76,18.73,18.74,151100.0
2014-06-12 14:00:00,18.73,18.74,18.73,18.73,47800.0,18.73,18.74,18.73,18.73,47800.0
2014-06-12 14:05:00,18.74,18.74,18.73,18.73,57700.0,18.74,18.74,18.73,18.73,57700.0
2014-06-12 14:10:00,18.73,18.74,18.73,18.74,17200.0,18.73,18.74,18.73,18.74,17200.0
2014-06-12 14:15:00,18.74,18.74,18.73,18.73,18600.0,18.74,18.74,18.73,18.73,18600.0
2014-06-12 14:20:00,18.73,18.76,18.73,18.76,86100.0,18.73,18.76,18.73,18.76,86100.0
2014-06-12 14:25:00,18.76,18.77,18.75,18.76,99400.0,18.76,18.77,18.75,18.76,99400.0
2014-06-12 14:30:00,18.76,18.78,18.76,18.77,176800.0,18.76,18.78,18.76,18.77,176800.0
2014-06-12 14:35:00,18.77,18.78,18.76,18.76,62200.0,18.77,18.78,18.76,18.76,62200.0
2014-06-12 14:40:00,18.76,18.77,18.76,18.77,23700.0,18.76,18.77,18.76,18.77,23700.0
2014-06-12 14:45:00,18.76,18.77,18.75,18.76,65000.0,18.76,18.77,18.75,18.76,65000.0
2014-06-12 14:50:00,18.76,18.76,18.75,18.76,60200.0,18.76,18.76,18.75,18.76,60200.0
2014-06-12 14:55:00,18.76,18.76,18.75,18.75,10200.0,18.76,18.76,18.75,18.75,10200.0
2014-06-12 15:00:00,18.76,18.76,18.75,18.76,31000.0,18.76,18.76,18.75,18.76,31000.0
2014-06-12 15:05:00,18.76,18.77,18.75,18.76,62900.0,18.76,18.77,18.75,18.76,62900.0
2014-06-12 15:10:00,18.77,18.77,18.76,18.77,81700.0,18.77,18.77,18.76,18.77,81700.0
2014-06-12 15:15:00,18.77,18.78,18.76,18.78,27900.0,18.77,18.78,18.76,18.78,27900.0
2014-06-12 15:20:00,18.78,18.78,18.77,18.78,50800.0,18.78,18.78,18.77,18.78,50800.0
2014-06-12 15:25:00,18.77,18.78,18.77,18.77,44500.0,18.77,18.78,18.77,18.77,44500.0
2014-06-12 15:30:00,18.78,18.78,18.77,18.77,37400.0,18.78,18.78,18.77,18.77,37400.0
2014-06-12 15:35:00,18.77,18.78,18.77,18.78,143300.0,18.77,18.78,18.77,18.78,143300.0
2014-06-12 15:40:00,18.78,18.78,18.77,18.77,96500.0,18.78,18.78,18.77,18.77,96500.0
2014-06-12 15:45:00,18.77,18.78,18.77,18.77,58800.0,18.77,18.78,18.77,18.77,58800.0
2014-06-12 15:50:00,18.77,18.78,18.76,18.76,168300.0,18.77,18.78,18.76,18.76,168300.0
2014-06-12 15:55:00,18.76,18.79,18.76,18.79,602900.0,18.76,18.79,18.76,18.79,602900.0
2014-06-13 09:30:00,18.78,18.84,18.77,18.83,234500.0,18.78,18.84,18.77,18.83,234500.0
2014-06-13 09:35:00,18.84,18.84,18.8,18.83,121100.0,18.84,18.84,18.8,18.83,121100.0
2014-06-13 09:40:00,18.83,18.84,18.8,18.8,97500.0,18.83,18.84,18.8,18.8,97500.0
2014-06-13 09:45:00,18.81,18.84,18.8,18.84,89800.0,18.81,18.84,18.8,18.84,89800.0
2014-06-13 09:50:00,18.83,18.85,18.83,18.84,69800.0,18.83,18.85,18.83,18.84,69800.0
2014-06-13 09:55:00,18.84,18.86,18.84,18.84,135800.0,18.84,18.86,18.84,18.84,135800.0
2014-06-13 10:00:00,18.84,18.85,18.81,18.83,121100.0,18.84,18.85,18.81,18.83,121100.0
2014-06-13 10:05:00,18.83,18.84,18.82,18.82,25800.0,18.83,18.84,18.82,18.82,25800.0
2014-06-13 10:10:00,18.82,18.83,18.81,18.81,54500.0,18.82,18.83,18.81,18.81,54500.0
2014-06-13 10:15:00,18.81,18.82,18.8,18.8,61700.0,18.81,18.82,18.8,18.8,61700.0
2014-06-13 10:20:00,18.81,18.82,18.8,18.82,126500.0,18.81,18.82,18.8,18.82,126500.0
2014-06-13 10:25:00,18.82,18.84,18.81,18.84,66000.0,18.82,18.84,18.81,18.84,66000.0
2014-06-13 10:30:00,18.83,18.84,18.82,18.84,68400.0,18.83,18.84,18.82,18.84,68400.0
2014-06-13 10:35:00,18.84,18.86,18.82,18.85,56100.0,18.84,18.86,18.82,18.85,56100.0
2014-06-13 10:40:00,18.85,18.86,18.84,18.85,18200.0,18.85,18.86,18.84,18.85,18200.0
2014-06-13 10:45:00,18.84,18.85,18.83,18.85,54100.0,18.84,18.85,18.83,18.85,54100.0
2014-06-13 10:50:00,18.85,18.87,18.84,18.86,245700.0,18.85,18.87,18.84,18.86,245700.0
2014-06-13 10:55:00,18.86,18.88,18.85,18.87,44300.0,18.86,18.88,18.85,18.87,44300.0
2014-06-13 11:00:00,18.87,18.88,18.84,18.85,81200.0,18.87,18.88,18.84,18.85,81200.0
2014-06-13 11:05:00,18.85,18.86,18.84,18.86,43200.0,18.85,18.86,18.84,18.86,43200.0
2014-06-13 11:10:00,18.86,18.86,18.83,18.84,95900.0,18.86,18.86,18.83,18.84,95900.0
2014-06-13 11:15:00,18.84,18.85,18.83,18.85,59400.0,18.84,18.85,18.83,18.85,59400.0
2014-06-13 11:20:00,18.85,18.85,18.83,18.84,36500.0,18.85,18.85,18.83,18.84,36500.0
2014-06-13 11:25:00,18.84,18.85,18.83,18.85,49700.0,18.84,18.85,18.83,18.85,49700.0
2014-06-13 11:30:00,18.85,18.88,18.84,18.88,84600.0,18.85,18.88,18.84,18.88,84600.0
2014-06-13 11:35:00,18.88,18.88,18.86,18.88,88600.0,18.88,18.88,18.86,18.88,88600.0
2014-06-13 11:40:00,18.87,18.88,18.86,18.87,49000.0,18.87,18.88,18.86,18.87,49000.0
2014-06-13 11:45:00,18.87,18.87,18.86,18.86,70800.0,18.87,18.87,18.86,18.86,70800.0
2014-06-13 11:50:00,18.86,18.87,18.85,18.86,54200.0,18.86,18.87,18.85,18.86,54200.0
2014-06-13 11:55:00,18.86,18.86,18.84,18.84,29400.0,18.86,18.86,18.84,18.84,29400.0
2014-06-13 12:00:00,18.85,18.85,18.84,18.85,25700.0,18.85,18.85,18.84,18.85,25700.0
2014-06-13 12:05:00,18.85,18.87,18.84,18.86,36200.0,18.85,18.87,18.84,18.86,36200.0
2014-06-13 12:10:00,18.86,18.86,18.84,18.84,37800.0,18.86,18.86,18.84,18.84,37800.0
2014-06-13 12:15:00,18.84,18.86,18.84,18.86,15500.0,18.84,18.86,18.84,18.86,15500.0
2014-06-13 12:20:00,18.86,18.86,18.84,18.85,42400.0,18.86,18.86,18.84,18.85,42400.0
2014-06-13 12:25:00,18.85,18.85,18.84,18.84,18600.0,18.85,18.85,18.84,18.84,18600.0
2014-06-13 12:30:00,18.85,18.85,18.84,18.84,28200.0,18.85,18.85,18.84,18.84,28200.0
2014-06-13 12:35:00,18.85,18.85,18.84,18.85,34300.0,18.85,18.85,18.84,18.85,34300.0
2014-06-13 12:40:00,18.85,18.87,18.84,18.87,45000.0,18.85,18.87,18.84,18.87,45000.0
2014-06-13 12:45:00,18.87,18.87,18.86,18.87,15300.0,18.87,18.87,18.86,18.87,15300.0
2014-06-13 12:50:00,18.87,18.88,18.86,18.88,20500.0,18.87,18.88,18.86,18.88,20500.0
2014-06-13 12:55:00,18.87,18.88,18.87,18.88,20400.0,18.87,18.88,18.87,18.88,20400.0
2014-06-13 13:00:00,18.88,18.88,18.87,18.88,49400.0,18.88,18.88,18.87,18.88,49400.0
2014-06-13 13:05:00,18.88,18.89,18.88,18.88,161200.0,18.88,18.89,18.88,18.88,161200.0
2014-06-13 13:10:00,18.88,18.9,18.88,18.89,89900.0,18.88,18.9,18.88,18.89,89900.0
2014-06-13 13:15:00,18.89,18.9,18.89,18.9,74300.0,18.89,18.9,18.89,18.9,74300.0
2014-06-13 13:20:00,18.89,18.9,18.88,18.88,38200.0,18.89,18.9,18.88,18.88,38200.0
2014-06-13 13:25:00,18.88,18.89,18.88,18.89,31600.0,18.88,18.89,18.88,18.89,31600.0
2014-06-13 13:30:00,18.89,18.9,18.88,18.89,55500.0,18.89,18.9,18.88,18.89,55500.0
2014-06-13 13:35:00,18.89,18.9,18.88,18.89,47300.0,18.89,18.9,18.88,18.89,47300.0
2014-06-13 13:40:00,18.89,18.9,18.88,18.88,34400.0,18.89,18.9,18.88,18.88,34400.0
2014-06-13 13:45:00,18.87,18.89,18.87,18.88,74300.0,18.87,18.89,18.87,18.88,74300.0
2014-06-13 13:50:00,18.88,18.89,18.87,18.89,51100.0,18.88,18.89,18.87,18.89,51100.0
2014-06-13 13:55:00,18.89,18.89,18.88,18.89,32200.0,18.89,18.89,18.88,18.89,32200.0
2014-06-13 14:00:00,18.89,18.89,18.88,18.89,78400.0,18.89,18.89,18.88,18.89,78400.0
2014-06-13 14:05:00,18.89,18.89,18.88,18.89,113300.0,18.89,18.89,18.88,18.89,113300.0
2014-06-13 14:10:00,18.88,18.9,18.88,18.89,109000.0,18.88,18.9,18.88,18.89,109000.0
2014-06-13 14:15:00,18.89,18.95,18.89,18.94,352400.0,18.89,18.95,18.89,18.94,352400.0
2014-06-13 14:20:00,18.93,18.94,18.9,18.9,43300.0,18.93,18.94,18.9,18.9,43300.0
2014-06-13 14:25:00,18.9,18.9,18.89,18.89,67700.0,18.9,18.9,18.89,18.89,67700.0
2014-06-13 14:30:00,18.89,18.9,18.89,18.89,34700.0,18.89,18.9,18.89,18.89,34700.0
2014-06-13 14:35:00,18.89,18.91,18.89,18.91,56100.0,18.89,18.91,18.89,18.91,56100.0
2014-06-13 14:40:00,18.9,18.91,18.9,18.91,7000.0,18.9,18.91,18.9,18.91,7000.0
2014-06-13 14:45:00,18.9,18.91,18.9,18.9,12700.0,18.9,18.91,18.9,18.9,12700.0
2014-06-13 14:50:00,18.91,18.91,18.9,18.91,14900.0,18.91,18.91,18.9,18.91,14900.0
2014-06-13 14:55:00,18.9,18.92,18.9,18.92,164700.0,18.9,18.92,18.9,18.92,164700.0
2014-06-13 15:00:00,18.92,18.92,18.91,18.92,22100.0,18.92,18.92,18.91,18.92,22100.0
2014-06-13 15:05:00,18.91,18.92,18.89,18.9,92100.0,18.91,18.92,18.89,18.9,92100.0
2014-06-13 15:10:00,18.89,18.9,18.88,18.89,35900.0,18.89,18.9,18.88,18.89,35900.0
2014-06-13 15:15:00,18.9,18.91,18.89,18.9,57600.0,18.9,18.91,18.89,18.9,57600.0
2014-06-13 15:20:00,18.91,18.93,18.91,18.92,49300.0,18.91,18.93,18.91,18.92,49300.0
2014-06-13 15:25:00,18.93,18.93,18.92,18.93,14000.0,18.93,18.93,18.92,18.93,14000.0
2014-06-13 15:30:00,18.93,18.94,18.92,18.94,175700.0,18.93,18.94,18.92,18.94,175700.0
2014-06-13 15:35:00,18.94,18.94,18.92,18.93,62600.0,18.94,18.94,18.92,18.93,62600.0
2014-06-13 15:40:00,18.94,18.95,18.93,18.94,70100.0,18.94,18.95,18.93,18.94,70100.0
2014-06-13 15:45:00,18.95,18.95,18.93,18.93,158100.0,18.95,18.95,18.93,18.93,158100.0
2014-06-13 15:50:00,18.94,18.95,18.93,18.93,247000.0,18.94,18.95,18.93,18.93,247000.0
2014-06-13 15:55:00,18.93,18.94,18.91,18.92,214600.0,18.93,18.94,18.91,18.92,214600.0
2014-06-16 09:30:00,18.85,18.89,18.84,18.87,353700.0,18.85,18.89,18.84,18.87,353700.0
2014-06-16 09:35:00,18.87,18.87,18.82,18.84,180600.0,18.87,18.87,18.82,18.84,180600.0
2014-06-16 09:40:00,18.84,18.84,18.82,18.84,127200.0,18.84,18.84,18.82,18.84,127200.0
2014-06-16 09:45:00,18.83,18.84,18.83,18.83,33500.0,18.83,18.84,18.83,18.83,33500.0
2014-06-16 09:50:00,18.84,18.85,18.83,18.84,54700.0,18.84,18.85,18.83,18.84,54700.0
2014-06-16 09:55:00,18.84,18.87,18.84,18.86,111200.0,18.84,18.87,18.84,18.86,111200.0
2014-06-16 10:00:00,18.85,18.89,18.85,18.88,91000.0,18.85,18.89,18.85,18.88,91000.0
2014-06-16 10:05:00,18.88,18.88,18.84,18.84,132600.0,18.88,18.88,18.84,18.84,132600.0
2014-06-16 10:10:00,18.84,18.87,18.82,18.87,109300.0,18.84,18.87,18.82,18.87,109300.0
2014-06-16 10:15:00,18.86,18.88,18.85,18.88,52600.0,18.86,18.88,18.85,18.88,52600.0
2014-06-16 10:20:00,18.87,18.88,18.86,18.87,61000.0,18.87,18.88,18.86,18.87,61000.0
2014-06-16 10:25:00,18.88,18.9,18.87,18.88,124200.0,18.88,18.9,18.87,18.88,124200.0
2014-06-16 10:30:00,18.88,18.9,18.87,18.89,122700.0,18.88,18.9,18.87,18.89,122700.0
2014-06-16 10:35:00,18.9,18.9,18.89,18.89,34800.0,18.9,18.9,18.89,18.89,34800.0
2014-06-16 10:40:00,18.89,18.91,18.89,18.91,47500.0,18.89,18.91,18.89,18.91,47500.0
2014-06-16 10:45:00,18.91,18.92,18.9,18.91,68300.0,18.91,18.92,18.9,18.91,68300.0
2014-06-16 10:50:00,18.91,18.91,18.89,18.89,61200.0,18.91,18.91,18.89,18.89,61200.0
2014-06-16 10:55:00,18.89,18.9,18.88,18.89,69300.0,18.89,18.9,18.88,18.89,69300.0
2014-06-16 11:00:00,18.87,18.89,18.87,18.89,32100.0,18.87,18.89,18.87,18.89,32100.0
2014-06-16 11:05:00,18.89,18.9,18.88,18.9,42500.0,18.89,18.9,18.88,18.9,42500.0
2014-06-16 11:10:00,18.9,18.9,18.89,18.9,24000.0,18.9,18.9,18.89,18.9,24000.0
2014-06-16 11:15:00,18.89,18.91,18.89,18.89,23400.0,18.89,18.91,18.89,18.89,23400.0
2014-06-16 11:20:00,18.9,18.91,18.89,18.9,47300.0,18.9,18.91,18.89,18.9,47300.0
2014-06-16 11:25:00,18.91,18.91,18.9,18.91,15500.0,18.91,18.91,18.9,18.91,15500.0
2014-06-16 11:30:00,18.9,18.91,18.9,18.91,29900.0,18.9,18.91,18.9,18.91,29900.0
2014-06-16 11:35:00,18.91,18.93,18.9,18.92,133300.0,18.91,18.93,18.9,18.92,133300.0
2014-06-16 11:40:00,18.91,18.93,18.9,18.91,74900.0,18.91,18.93,18.9,18.91,74900.0
2014-06-16 11:45:00,18.91,18.92,18.9,18.91,68700.0,18.91,18.92,18.9,18.91,68700.0
2014-06-16 11:50:00,18.91,18.91,18.89,18.91,71100.0,18.91,18.91,18.89,18.91,71100.0
2014-06-16 11:55:00,18.91,18.91,18.9,18.9,11100.0,18.91,18.91,18.9,18.9,11100.0
2014-06-16 12:00:00,18.9,18.9,18.88,18.89,102900.0,18.9,18.9,18.88,18.89,102900.0
2014-06-16 12:05:00,18.88,18.9,18.88,18.89,22000.0,18.88,18.9,18.88,18.89,22000.0
2014-06-16 12:10:00,18.89,18.89,18.87,18.88,67400.0,18.89,18.89,18.87,18.88,67400.0
2014-06-16 12:15:00,18.89,18.9,18.88,18.89,72400.0,18.89,18.9,18.88,18.89,72400.0
2014-06-16 12:20:00,18.89,18.89,18.87,18.89,144100.0,18.89,18.89,18.87,18.89,144100.0
2014-06-16 12:25:00,18.89,18.9,18.88,18.89,41600.0,18.89,18.9,18.88,18.89,41600.0
2014-06-16 12:30:00,18.89,18.9,18.88,18.89,79900.0,18.89,18.9,18.88,18.89,79900.0
2014-06-16 12:35:00,18.9,18.9,18.89,18.89,28100.0,18.9,18.9,18.89,18.89,28100.0
2014-06-16 12:40:00,18.9,18.91,18.89,18.91,95000.0,18.9,18.91,18.89,18.91,95000.0
2014-06-16 12:45:00,18.91,18.92,18.91,18.91,119600.0,18.91,18.92,18.91,18.91,119600.0
2014-06-16 12:50:00,18.91,18.92,18.9,18.91,27000.0,18.91,18.92,18.9,18.91,27000.0
2014-06-16 12:55:00,18.92,18.92,18.91,18.91,16700.0,18.92,18.92,18.91,18.91,16700.0
2014-06-16 13:00:00,18.92,18.93,18.92,18.92,42800.0,18.92,18.93,18.92,18.92,42800.0
2014-06-16 13:05:00,18.93,18.93,18.92,18.93,13900.0,18.93,18.93,18.92,18.93,13900.0
2014-06-16 13:10:00,18.93,18.93,18.92,18.93,5600.0,18.93,18.93,18.92,18.93,5600.0
2014-06-16 13:15:00,18.93,18.94,18.92,18.93,70200.0,18.93,18.94,18.92,18.93,70200.0
2014-06-16 13:20:00,18.93,18.95,18.93,18.95,23200.0,18.93,18.95,18.93,18.95,23200.0
2014-06-16 13:25:00,18.95,18.95,18.93,18.94,48500.0,18.95,18.95,18.93,18.94,48500.0
2014-06-16 13:30:00,18.93,18.95,18.92,18.92,62400.0,18.93,18.95,18.92,18.92,62400.0
2014-06-16 13:35:00,18.92,18.92,18.9,18.9,28400.0,18.92,18.92,18.9,18.9,28400.0
2014-06-16 13:40:00,18.9,18.91,18.9,18.91,24600.0,18.9,18.91,18.9,18.91,24600.0
2014-06-16 13:45:00,18.91,18.91,18.9,18.91,3800.0,18.91,18.91,18.9,18.91,3800.0
2014-06-16 13:50:00,18.91,18.91,18.9,18.91,20900.0,18.91,18.91,18.9,18.91,20900.0
2014-06-16 13:55:00,18.91,18.91,18.89,18.89,41300.0,18.91,18.91,18.89,18.89,41300.0
2014-06-16 14:00:00,18.9,18.91,18.89,18.9,40200.0,18.9,18.91,18.89,18.9,40200.0
2014-06-16 14:05:00,18.9,18.91,18.88,18.88,103200.0,18.9,18.91,18.88,18.88,103200.0
2014-06-16 14:10:00,18.88,18.89,18.88,18.88,12800.0,18.88,18.89,18.88,18.88,12800.0
2014-06-16 14:15:00,18.88,18.9,18.88,18.9,35500.0,18.88,18.9,18.88,18.9,35500.0
2014-06-16 14:20:00,18.9,18.9,18.89,18.89,60500.0,18.9,18.9,18.89,18.89,60500.0
2014-06-16 14:25:00,18.89,18.9,18.89,18.9,18400.0,18.89,18.9,18.89,18.9,18400.0
2014-06-16 14:30:00,18.89,18.9,18.88,18.89,29000.0,18.89,18.9,18.88,18.89,29000.0
2014-06-16 14:35:00,18.89,18.89,18.88,18.88,8600.0,18.89,18.89,18.88,18.88,8600.0
2014-06-16 14:40:00,18.88,18.89,18.88,18.89,7700.0,18.88,18.89,18.88,18.89,7700.0
2014-06-16 14:45:00,18.89,18.89,18.87,18.88,39400.0,18.89,18.89,18.87,18.88,39400.0
2014-06-16 14:50:00,18.88,18.88,18.87,18.88,18600.0,18.88,18.88,18.87,18.88,18600.0
2014-06-16 14:55:00,18.88,18.88,18.87,18.88,37800.0,18.88,18.88,18.87,18.88,37800.0
2014-06-16 15:00:00,18.88,18.88,18.85,18.86,59300.0,18.88,18.88,18.85,18.86,59300.0
2014-06-16 15:05:00,18.86,18.87,18.86,18.86,37600.0,18.86,18.87,18.86,18.86,37600.0
2014-06-16 15:10:00,18.86,18.87,18.85,18.85,20000.0,18.86,18.87,18.85,18.85,20000.0
2014-06-16 15:15:00,18.85,18.87,18.85,18.86,51200.0,18.85,18.87,18.85,18.86,51200.0
2014-06-16 15:20:00,18.86,18.88,18.86,18.87,50100.0,18.86,18.88,18.86,18.87,50100.0
2014-06-16 15:25:00,18.87,18.87,18.86,18.87,27300.0,18.87,18.87,18.86,18.87,27300.0
2014-06-16 15:30:00,18.86,18.86,18.85,18.85,54700.0,18.86,18.86,18.85,18.85,54700.0
2014-06-16 15:35:00,18.85,18.85,18.83,18.85,64800.0,18.85,18.85,18.83,18.85,64800.0
2014-06-16 15:40:00,18.85,18.86,18.84,18.85,59500.0,18.85,18.86,18.84,18.85,59500.0
2014-06-16 15:45:00,18.85,18.86,18.84,18.84,73200.0,18.85,18.86,18.84,18.84,73200.0
2014-06-16 15:50:00,18.84,18.85,18.81,18.82,128800.0,18.84,18.85,18.81,18.82,128800.0
2014-06-16 15:55:00,18.83,18.85,18.82,18.85,181500.0,18.83,18.85,18.82,18.85,181500.0
2014-06-17 09:30:00,18.86,18.87,18.84,18.85,205200.0,18.86,18.87,18.84,18.85,205200.0
2014-06-17 09:35:00,18.85,18.89,18.85,18.89,177600.0,18.85,18.89,18.85,18.89,177600.0
2014-06-17 09:40:00,18.89,18.9,18.87,18.87,103300.0,18.89,18.9,18.87,18.87,103300.0
2014-06-17 09:45:00,18.87,18.88,18.85,18.85,123300.0,18.87,18.88,18.85,18.85,123300.0
2014-06-17 09:50:00,18.85,18.86,18.84,18.86,75500.0,18.85,18.86,18.84,18.86,75500.0
2014-06-17 09:55:00,18.86,18.92,18.86,18.9,161800.0,18.86,18.92,18.86,18.9,161800.0
2014-06-17 10:00:00,18.9,18.92,18.89,18.89,34900.0,18.9,18.92,18.89,18.89,34900.0
2014-06-17 10:05:00,18.89,18.9,18.88,18.9,79800.0,18.89,18.9,18.88,18.9,79800.0
2014-06-17 10:10:00,18.89,18.91,18.89,18.9,39600.0,18.89,18.91,18.89,18.9,39600.0
2014-06-17 10:15:00,18.91,18.91,18.89,18.89,36700.0,18.91,18.91,18.89,18.89,36700.0
2014-06-17 10:20:00,18.9,18.91,18.89,18.89,55900.0,18.9,18.91,18.89,18.89,55900.0
2014-06-17 10:25:00,18.9,18.9,18.88,18.88,28400.0,18.9,18.9,18.88,18.88,28400.0
2014-06-17 10:30:00,18.88,18.89,18.88,18.89,16300.0,18.88,18.89,18.88,18.89,16300.0
2014-06-17 10:35:00,18.89,18.9,18.89,18.89,10100.0,18.89,18.9,18.89,18.89,10100.0
2014-06-17 10:40:00,18.89,18.9,18.88,18.9,35600.0,18.89,18.9,18.88,18.9,35600.0
2014-06-17 10:45:00,18.89,18.92,18.89,18.91,106100.0,18.89,18.92,18.89,18.91,106100.0
2014-06-17 10:50:00,18.92,18.93,18.91,18.91,74800.0,18.92,18.93,18.91,18.91,74800.0
2014-06-17 10:55:00,18.91,18.93,18.91,18.92,52800.0,18.91,18.93,18.91,18.92,52800.0
2014-06-17 11:00:00,18.92,18.94,18.92,18.92,96100.0,18.92,18.94,18.92,18.92,96100.0
2014-06-17 11:05:00,18.92,18.93,18.9,18.91,51900.0,18.92,18.93,18.9,18.91,51900.0
2014-06-17 11:10:00,18.91,18.91,18.88,18.9,49000.0,18.91,18.91,18.88,18.9,49000.0
2014-06-17 11:15:00,18.89,18.9,18.88,18.89,13800.0,18.89,18.9,18.88,18.89,13800.0
2014-06-17 11:20:00,18.89,18.91,18.89,18.91,19800.0,18.89,18.91,18.89,18.91,19800.0
2014-06-17 11:25:00,18.91,18.92,18.9,18.9,29500.0,18.91,18.92,18.9,18.9,29500.0
2014-06-17 11:30:00,18.91,18.92,18.9,18.91,31700.0,18.91,18.92,18.9,18.91,31700.0
2014-06-17 11:35:00,18.91,18.92,18.9,18.9,14800.0,18.91,18.92,18.9,18.9,14800.0
2014-06-17 11:40:00,18.9,18.91,18.9,18.91,26700.0,18.9,18.91,18.9,18.91,26700.0
2014-06-17 11:45:00,18.91,18.91,18.9,18.9,17700.0,18.91,18.91,18.9,18.9,17700.0
2014-06-17 11:50:00,18.9,18.91,18.9,18.9,79300.0,18.9,18.91,18.9,18.9,79300.0
2014-06-17 11:55:00,18.91,18.91,18.89,18.9,63000.0,18.91,18.91,18.89,18.9,63000.0
2014-06-17 12:00:00,18.9,18.91,18.9,18.9,47800.0,18.9,18.91,18.9,18.9,47800.0
2014-06-17 12:05:00,18.9,18.91,18.9,18.9,11300.0,18.9,18.91,18.9,18.9,11300.0
2014-06-17 12:10:00,18.91,18.91,18.9,18.9,8500.0,18.91,18.91,18.9,18.9,8500.0
2014-06-17 12:15:00,18.91,18.91,18.9,18.91,15900.0,18.91,18.91,18.9,18.91,15900.0
2014-06-17 12:20:00,18.91,18.92,18.91,18.92,69000.0,18.91,18.92,18.91,18.92,69000.0
2014-06-17 12:25:00,18.91,18.91,18.9,18.91,16200.0,18.91,18.91,18.9,18.91,16200.0
2014-06-17 12:30:00,18.91,18.91,18.9,18.9,6800.0,18.91,18.91,18.9,18.9,6800.0
2014-06-17 12:35:00,18.9,18.91,18.9,18.91,14500.0,18.9,18.91,18.9,18.91,14500.0
2014-06-17 12:40:00,18.91,18.91,18.9,18.91,51500.0,18.91,18.91,18.9,18.91,51500.0
2014-06-17 12:45:00,18.91,18.92,18.91,18.91,20400.0,18.91,18.92,18.91,18.91,20400.0
2014-06-17 12:50:00,18.91,18.92,18.91,18.92,25600.0,18.91,18.92,18.91,18.92,25600.0
2014-06-17 12:55:00,18.91,18.92,18.91,18.92,6000.0,18.91,18.92,18.91,18.92,6000.0
2014-06-17 13:00:00,18.92,18.93,18.92,18.93,18500.0,18.92,18.93,18.92,18.93,18500.0
2014-06-17 13:05:00,18.92,18.93,18.91,18.93,19300.0,18.92,18.93,18.91,18.93,19300.0
2014-06-17 13:10:00,18.92,18.93,18.92,18.93,65700.0,18.92,18.93,18.92,18.93,65700.0
2014-06-17 13:15:00,18.93,18.95,18.93,18.94,79700.0,18.93,18.95,18.93,18.94,79700.0
2014-06-17 13:20:00,18.94,18.96,18.93,18.96,75100.0,18.94,18.96,18.93,18.96,75100.0
2014-06-17 13:25:00,18.95,18.96,18.93,18.94,50300.0,18.95,18.96,18.93,18.94,50300.0
2014-06-17 13:30:00,18.94,18.95,18.93,18.94,14400.0,18.94,18.95,18.93,18.94,14400.0
2014-06-17 13:35:00,18.93,18.93,18.91,18.92,122800.0,18.93,18.93,18.91,18.92,122800.0
2014-06-17 13:40:00,18.93,18.93,18.92,18.92,98300.0,18.93,18.93,18.92,18.92,98300.0
2014-06-17 13:45:00,18.93,18.95,18.92,18.93,95800.0,18.93,18.95,18.92,18.93,95800.0
2014-06-17 13:50:00,18.94,18.94,18.93,18.93,19300.0,18.94,18.94,18.93,18.93,19300.0
2014-06-17 13:55:00,18.93,18.93,18.92,18.93,83900.0,18.93,18.93,18.92,18.93,83900.0
2014-06-17 14:00:00,18.93,18.93,18.92,18.93,13300.0,18.93,18.93,18.92,18.93,13300.0
2014-06-17 14:05:00,18.92,18.94,18.92,18.93,104500.0,18.92,18.94,18.92,18.93,104500.0
2014-06-17 14:10:00,18.93,18.94,18.93,18.93,4500.0,18.93,18.94,18.93,18.93,4500.0
2014-06-17 14:15:00,18.94,18.95,18.93,18.94,191000.0,18.94,18.95,18.93,18.94,191000.0
2014-06-17 14:20:00,18.95,18.95,18.94,18.95,86200.0,18.95,18.95,18.94,18.95,86200.0
2014-06-17 14:25:00,18.94,18.96,18.94,18.96,28500.0,18.94,18.96,18.94,18.96,28500.0
2014-06-17 14:30:00,18.95,18.95,18.94,18.95,13400.0,18.95,18.95,18.94,18.95,13400.0
2014-06-17 14:35:00,18.95,18.95,18.94,18.94,43500.0,18.95,18.95,18.94,18.94,43500.0
2014-06-17 14:40:00,18.94,18.95,18.94,18.94,4600.0,18.94,18.95,18.94,18.94,4600.0
2014-06-17 14:45:00,18.95,18.95,18.94,18.94,30700.0,18.95,18.95,18.94,18.94,30700.0
2014-06-17 14:50:00,18.95,18.95,18.94,18.94,14800.0,18.95,18.95,18.94,18.94,14800.0
2014-06-17 14:55:00,18.94,18.95,18.93,18.94,95200.0,18.94,18.95,18.93,18.94,95200.0
2014-06-17 15:00:00,18.94,18.95,18.94,18.95,25000.0,18.94,18.95,18.94,18.95,25000.0
2014-06-17 15:05:00,18.94,18.95,18.94,18.94,5400.0,18.94,18.95,18.94,18.94,5400.0
2014-06-17 15:10:00,18.94,18.95,18.94,18.94,22400.0,18.94,18.95,18.94,18.94,22400.0
2014-06-17 15:15:00,18.95,18.95,18.94,18.94,14300.0,18.95,18.95,18.94,18.94,14300.0
2014-06-17 15:20:00,18.94,18.95,18.94,18.95,44800.0,18.94,18.95,18.94,18.95,44800.0
2014-06-17 15:25:00,18.95,18.95,18.94,18.94,8100.0,18.95,18.95,18.94,18.94,8100.0
2014-06-17 15:30:00,18.95,18.95,18.94,18.94,28100.0,18.95,18.95,18.94,18.94,28100.0
2014-06-17 15:35:00,18.94,18.95,18.93,18.94,50500.0,18.94,18.95,18.93,18.94,50500.0
2014-06-17 15:40:00,18.94,18.94,18.93,18.94,25600.0,18.94,18.94,18.93,18.94,25600.0
2014-06-17 15:45:00,18.94,18.94,18.93,18.93,67800.0,18.94,18.94,18.93,18.93,67800.0
2014-06-17 15:50:00,18.94,18.94,18.93,18.93,208600.0,18.94,18.94,18.93,18.93,208600.0
2014-06-17 15:55:00,18.93,18.94,18.93,18.94,204600.0,18.93,18.94,18.93,18.94,204600.0
2014-06-18 09:30:00,18.97,18.98,18.95,18.96,335100.0,18.97,18.98,18.95,18.96,335100.0
2014-06-18 09:35:00,18.96,18.97,18.95,18.96,182900.0,18.96,18.97,18.95,18.96,182900.0
2014-06-18 09:40:00,18.96,18.98,18.95,18.98,132500.0,18.96,18.98,18.95,18.98,132500.0
2014-06-18 09:45:00,18.98,18.99,18.97,18.98,181500.0,18.98,18.99,18.97,18.98,181500.0
2014-06-18 09:50:00,18.98,18.99,18.98,18.98,44400.0,18.98,18.99,18.98,18.98,44400.0
2014-06-18 09:55:00,18.98,18.98,18.97,18.97,22000.0,18.98,18.98,18.97,18.97,22000.0
2014-06-18 10:00:00,18.97,18.98,18.96,18.97,83200.0,18.97,18.98,18.96,18.97,83200.0
2014-06-18 10:05:00,18.97,18.99,18.96,18.97,75400.0,18.97,18.99,18.96,18.97,75400.0
2014-06-18 10:10:00,18.98,18.98,18.97,18.98,21900.0,18.98,18.98,18.97,18.98,21900.0
2014-06-18 10:15:00,18.98,18.99,18.97,18.98,20900.0,18.98,18.99,18.97,18.98,20900.0
2014-06-18 10:20:00,18.98,18.99,18.98,18.98,33600.0,18.98,18.99,18.98,18.98,33600.0
2014-06-18 10:25:00,18.99,19.0,18.98,18.99,36300.0,18.99,19.0,18.98,18.99,36300.0
2014-06-18 10:30:00,18.99,19.0,18.98,18.99,106300.0,18.99,19.0,18.98,18.99,106300.0
2014-06-18 10:35:00,19.0,19.01,18.99,19.0,91200.0,19.0,19.01,18.99,19.0,91200.0
2014-06-18 10:40:00,19.0,19.0,18.99,19.0,33800.0,19.0,19.0,18.99,19.0,33800.0
2014-06-18 10:45:00,18.99,19.0,18.99,18.99,27100.0,18.99,19.0,18.99,18.99,27100.0
2014-06-18 10:50:00,18.99,19.0,18.99,19.0,19000.0,18.99,19.0,18.99,19.0,19000.0
2014-06-18 10:55:00,19.0,19.0,18.97,18.97,82700.0,19.0,19.0,18.97,18.97,82700.0
2014-06-18 11:00:00,18.98,18.98,18.97,18.98,27700.0,18.98,18.98,18.97,18.98,27700.0
2014-06-18 11:05:00,18.98,18.98,18.97,18.97,10400.0,18.98,18.98,18.97,18.97,10400.0
2014-06-18 11:10:00,18.98,18.98,18.97,18.97,10900.0,18.98,18.98,18.97,18.97,10900.0
2014-06-18 11:15:00,18.98,18.98,18.97,18.98,9200.0,18.98,18.98,18.97,18.98,9200.0
2014-06-18 11:20:00,18.97,19.0,18.97,19.0,44400.0,18.97,19.0,18.97,19.0,44400.0
2014-06-18 11:25:00,19.0,19.0,18.98,19.0,48300.0,19.0,19.0,18.98,19.0,48300.0
2014-06-18 11:30:00,18.99,19.0,18.98,18.99,21800.0,18.99,19.0,18.98,18.99,21800.0
2014-06-18 11:35:00,18.98,19.0,18.98,18.99,22000.0,18.98,19.0,18.98,18.99,22000.0
2014-06-18 11:40:00,19.0,19.0,18.98,18.98,96200.0,19.0,19.0,18.98,18.98,96200.0
2014-06-18 11:45:00,18.98,18.99,18.95,18.98,202500.0,18.98,18.99,18.95,18.98,202500.0
2014-06-18 11:50:00,18.98,18.99,18.98,18.98,10600.0,18.98,18.99,18.98,18.98,10600.0
2014-06-18 11:55:00,18.98,18.99,18.98,18.99,7100.0,18.98,18.99,18.98,18.99,7100.0
2014-06-18 12:00:00,18.98,19.0,18.98,19.0,27800.0,18.98,19.0,18.98,19.0,27800.0
2014-06-18 12:05:00,18.99,18.99,18.96,18.97,39800.0,18.99,18.99,18.96,18.97,39800.0
2014-06-18 12:10:00,18.96,18.97,18.95,18.96,69000.0,18.96,18.97,18.95,18.96,69000.0
2014-06-18 12:15:00,18.96,18.96,18.95,18.95,15100.0,18.96,18.96,18.95,18.95,15100.0
2014-06-18 12:20:00,18.96,18.96,18.94,18.96,42700.0,18.96,18.96,18.94,18.96,42700.0
2014-06-18 12:25:00,18.96,18.96,18.95,18.96,8400.0,18.96,18.96,18.95,18.96,8400.0
2014-06-18 12:30:00,18.96,18.98,18.96,18.98,46000.0,18.96,18.98,18.96,18.98,46000.0
2014-06-18 12:35:00,18.98,18.99,18.97,18.98,26200.0,18.98,18.99,18.97,18.98,26200.0
2014-06-18 12:40:00,18.98,18.99,18.98,18.98,26200.0,18.98,18.99,18.98,18.98,26200.0
2014-06-18 12:45:00,18.99,19.0,18.98,18.99,134100.0,18.99,19.0,18.98,18.99,134100.0
2014-06-18 12:50:00,18.99,19.0,18.98,18.99,27000.0,18.99,19.0,18.98,18.99,27000.0
2014-06-18 12:55:00,18.99,19.0,18.99,18.99,9000.0,18.99,19.0,18.99,18.99,9000.0
2014-06-18 13:00:00,19.0,19.01,18.99,19.0,101300.0,19.0,19.01,18.99,19.0,101300.0
2014-06-18 13:05:00,19.0,19.01,19.0,19.0,21300.0,19.0,19.01,19.0,19.0,21300.0
2014-06-18 13:10:00,19.0,19.01,19.0,19.0,11800.0,19.0,19.01,19.0,19.0,11800.0
2014-06-18 13:15:00,19.0,19.01,19.0,19.01,13900.0,19.0,19.01,19.0,19.01,13900.0
2014-06-18 13:20:00,19.01,19.01,19.0,19.0,40700.0,19.01,19.01,19.0,19.0,40700.0
2014-06-18 13:25:00,19.0,19.01,19.0,19.0,19000.0,19.0,19.01,19.0,19.0,19000.0
2014-06-18 13:30:00,19.0,19.0,18.99,19.0,14100.0,19.0,19.0,18.99,19.0,14100.0
2014-06-18 13:35:00,19.0,19.01,19.0,19.01,13500.0,19.0,19.01,19.0,19.01,13500.0
2014-06-18 13:40:00,19.0,19.01,19.0,19.01,6100.0,19.0,19.01,19.0,19.01,6100.0
2014-06-18 13:45:00,19.01,19.02,19.0,19.01,54600.0,19.01,19.02,19.0,19.01,54600.0
2014-06-18 13:50:00,19.01,19.02,19.0,19.01,16700.0,19.01,19.02,19.0,19.01,16700.0
2014-06-18 13:55:00,19.0,19.01,19.0,19.0,36200.0,19.0,19.01,19.0,19.0,36200.0
2014-06-18 14:00:00,19.0,19.07,18.96,18.99,543300.0,19.0,19.07,18.96,18.99,543300.0
2014-06-18 14:05:00,18.99,18.99,18.95,18.99,201100.0,18.99,18.99,18.95,18.99,201100.0
2014-06-18 14:10:00,18.99,19.04,18.99,19.04,263000.0,18.99,19.04,18.99,19.04,263000.0
2014-06-18 14:15:00,19.04,19.04,19.02,19.03,104600.0,19.04,19.04,19.02,19.03,104600.0
2014-06-18 14:20:00,19.03,19.03,19.01,19.02,149000.0,19.03,19.03,19.01,19.02,149000.0
2014-06-18 14:25:00,19.03,19.03,19.01,19.02,45000.0,19.03,19.03,19.01,19.02,45000.0
2014-06-18 14:30:00,19.02,19.05,19.01,19.04,124700.0,19.02,19.05,19.01,19.04,124700.0
2014-06-18 14:35:00,19.04,19.05,19.02,19.03,66700.0,19.04,19.05,19.02,19.03,66700.0
2014-06-18 14:40:00,19.03,19.05,19.01,19.04,78900.0,19.03,19.05,19.01,19.04,78900.0
2014-06-18 14:45:00,19.04,19.05,19.03,19.04,86000.0,19.04,19.05,19.03,19.04,86000.0
2014-06-18 14:50:00,19.04,19.05,19.04,19.05,7900.0,19.04,19.05,19.04,19.05,7900.0
2014-06-18 14:55:00,19.04,19.05,19.04,19.04,22200.0,19.04,19.05,19.04,19.04,22200.0
2014-06-18 15:00:00,19.04,19.05,19.04,19.04,23500.0,19.04,19.05,19.04,19.04,23500.0
2014-06-18 15:05:00,19.04,19.05,19.03,19.04,176300.0,19.04,19.05,19.03,19.04,176300.0
2014-06-18 15:10:00,19.04,19.05,19.03,19.04,34300.0,19.04,19.05,19.03,19.04,34300.0
2014-06-18 15:15:00,19.04,19.06,19.04,19.05,80700.0,19.04,19.06,19.04,19.05,80700.0
2014-06-18 15:20:00,19.05,19.06,19.05,19.05,44200.0,19.05,19.06,19.05,19.05,44200.0
2014-06-18 15:25:00,19.05,19.07,19.05,19.07,76000.0,19.05,19.07,19.05,19.07,76000.0
2014-06-18 15:30:00,19.07,19.07,19.05,19.06,151000.0,19.07,19.07,19.05,19.06,151000.0
2014-06-18 15:35:00,19.06,19.07,19.05,19.06,68300.0,19.06,19.07,19.05,19.06,68300.0
2014-06-18 15:40:00,19.06,19.07,19.05,19.07,83200.0,19.06,19.07,19.05,19.07,83200.0
2014-06-18 15:45:00,19.07,19.07,19.06,19.06,181000.0,19.07,19.07,19.06,19.06,181000.0
2014-06-18 15:50:00,19.07,19.07,19.06,19.07,68700.0,19.07,19.07,19.06,19.07,68700.0
2014-06-18 15:55:00,19.06,19.07,19.05,19.06,298500.0,19.06,19.07,19.05,19.06,298500.0
2014-06-19 09:30:00,19.36,19.42,19.36,19.39,497900.0,19.36,19.42,19.36,19.39,497900.0
2014-06-19 09:35:00,19.4,19.43,19.38,19.38,264400.0,19.4,19.43,19.38,19.38,264400.0
2014-06-19 09:40:00,19.38,19.39,19.37,19.38,196900.0,19.38,19.39,19.37,19.38,196900.0
2014-06-19 09:45:00,19.38,19.39,19.37,19.38,247200.0,19.38,19.39,19.37,19.38,247200.0
2014-06-19 09:50:00,19.38,19.41,19.38,19.41,202500.0,19.38,19.41,19.38,19.41,202500.0
2014-06-19 09:55:00,19.41,19.42,19.39,19.39,156900.0,19.41,19.42,19.39,19.39,156900.0
2014-06-19 10:00:00,19.39,19.42,19.38,19.42,185000.0,19.39,19.42,19.38,19.42,185000.0
2014-06-19 10:05:00,19.41,19.42,19.4,19.41,82300.0,19.41,19.42,19.4,19.41,82300.0
2014-06-19 10:10:00,19.41,19.43,19.4,19.41,548700.0,19.41,19.43,19.4,19.41,548700.0
2014-06-19 10:15:00,19.41,19.42,19.4,19.42,109300.0,19.41,19.42,19.4,19.42,109300.0
2014-06-19 10:20:00,19.42,19.43,19.41,19.41,105700.0,19.42,19.43,19.41,19.41,105700.0
2014-06-19 10:25:00,19.42,19.44,19.38,19.44,499200.0,19.42,19.44,19.38,19.44,499200.0
2014-06-19 10:30:00,19.43,19.48,19.43,19.45,293800.0,19.43,19.48,19.43,19.45,293800.0
2014-06-19 10:35:00,19.45,19.5,19.44,19.47,222700.0,19.45,19.5,19.44,19.47,222700.0
2014-06-19 10:40:00,19.47,19.52,19.46,19.52,216500.0,19.47,19.52,19.46,19.52,216500.0
2014-06-19 10:45:00,19.52,19.52,19.5,19.5,118700.0,19.52,19.52,19.5,19.5,118700.0
2014-06-19 10:50:00,19.51,19.54,19.5,19.54,179500.0,19.51,19.54,19.5,19.54,179500.0
2014-06-19 10:55:00,19.54,19.55,19.51,19.51,311900.0,19.54,19.55,19.51,19.51,311900.0
2014-06-19 11:00:00,19.52,19.53,19.49,19.51,295200.0,19.52,19.53,19.49,19.51,295200.0
2014-06-19 11:05:00,19.52,19.54,19.5,19.5,170400.0,19.52,19.54,19.5,19.5,170400.0
2014-06-19 11:10:00,19.51,19.54,19.5,19.53,240100.0,19.51,19.54,19.5,19.53,240100.0
2014-06-19 11:15:00,19.54,19.54,19.5,19.53,276900.0,19.54,19.54,19.5,19.53,276900.0
2014-06-19 11:20:00,19.52,19.55,19.52,19.54,137600.0,19.52,19.55,19.52,19.54,137600.0
2014-06-19 11:25:00,19.55,19.55,19.53,19.53,118500.0,19.55,19.55,19.53,19.53,118500.0
2014-06-19 11:30:00,19.53,19.54,19.5,19.51,214600.0,19.53,19.54,19.5,19.51,214600.0
2014-06-19 11:35:00,19.51,19.54,19.49,19.54,321100.0,19.51,19.54,19.49,19.54,321100.0
2014-06-19 11:40:00,19.54,19.55,19.52,19.53,124700.0,19.54,19.55,19.52,19.53,124700.0
2014-06-19 11:45:00,19.53,19.54,19.52,19.54,77900.0,19.53,19.54,19.52,19.54,77900.0
2014-06-19 11:50:00,19.54,19.58,19.53,19.57,235000.0,19.54,19.58,19.53,19.57,235000.0
2014-06-19 11:55:00,19.57,19.66,19.57,19.64,500700.0,19.57,19.66,19.57,19.64,500700.0
2014-06-19 12:00:00,19.64,19.68,19.61,19.66,294600.0,19.64,19.68,19.61,19.66,294600.0
2014-06-19 12:05:00,19.66,19.7,19.63,19.66,372500.0,19.66,19.7,19.63,19.66,372500.0
2014-06-19 12:10:00,19.65,19.67,19.65,19.66,313200.0,19.65,19.67,19.65,19.66,313200.0
2014-06-19 12:15:00,19.67,19.69,19.65,19.67,169000.0,19.67,19.69,19.65,19.67,169000.0
2014-06-19 12:20:00,19.67,19.67,19.64,19.66,127300.0,19.67,19.67,19.64,19.66,127300.0
2014-06-19 12:25:00,19.66,19.67,19.65,19.66,128000.0,19.66,19.67,19.65,19.66,128000.0
2014-06-19 12:30:00,19.66,19.7,19.65,19.7,224300.0,19.66,19.7,19.65,19.7,224300.0
2014-06-19 12:35:00,19.7,19.83,19.68,19.76,353400.0,19.7,19.83,19.68,19.76,353400.0
2014-06-19 12:40:00,19.76,19.82,19.72,19.81,492600.0,19.76,19.82,19.72,19.81,492600.0
2014-06-19 12:45:00,19.8,19.93,19.8,19.89,702200.0,19.8,19.93,19.8,19.89,702200.0
2014-06-19 12:50:00,19.9,20.0,19.89,19.9,1192800.0,19.9,20.0,19.89,19.9,1192800.0
2014-06-19 12:55:00,19.89,19.93,19.85,19.91,610700.0,19.89,19.93,19.85,19.91,610700.0
2014-06-19 13:00:00,19.91,19.92,19.79,19.8,669000.0,19.91,19.92,19.79,19.8,669000.0
2014-06-19 13:05:00,19.81,19.81,19.78,19.78,216200.0,19.81,19.81,19.78,19.78,216200.0
2014-06-19 13:10:00,19.78,19.83,19.77,19.79,321400.0,19.78,19.83,19.77,19.79,321400.0
2014-06-19 13:15:00,19.79,19.8,19.73,19.76,249800.0,19.79,19.8,19.73,19.76,249800.0
2014-06-19 13:20:00,19.77,19.86,19.75,19.85,401900.0,19.77,19.86,19.75,19.85,401900.0
2014-06-19 13:25:00,19.85,19.95,19.82,19.93,491200.0,19.85,19.95,19.82,19.93,491200.0
2014-06-19 13:30:00,19.92,19.94,19.88,19.88,258500.0,19.92,19.94,19.88,19.88,258500.0
2014-06-19 13:35:00,19.88,19.92,19.86,19.9,204600.0,19.88,19.92,19.86,19.9,204600.0
2014-06-19 13:40:00,19.9,19.9,19.87,19.89,103500.0,19.9,19.9,19.87,19.89,103500.0
2014-06-19 13:45:00,19.9,19.94,19.89,19.92,302800.0,19.9,19.94,19.89,19.92,302800.0
2014-06-19 13:50:00,19.92,19.94,19.91,19.93,121800.0,19.92,19.94,19.91,19.93,121800.0
2014-06-19 13:55:00,19.93,19.94,19.92,19.94,124300.0,19.93,19.94,19.92,19.94,124300.0
2014-06-19 14:00:00,19.93,19.95,19.92,19.94,138500.0,19.93,19.95,19.92,19.94,138500.0
2014-06-19 14:05:00,19.93,19.96,19.93,19.94,135200.0,19.93,19.96,19.93,19.94,135200.0
2014-06-19 14:10:00,19.95,19.99,19.93,19.96,265100.0,19.95,19.99,19.93,19.96,265100.0
2014-06-19 14:15:00,19.97,19.98,19.96,19.98,129600.0,19.97,19.98,19.96,19.98,129600.0
2014-06-19 14:20:00,19.98,20.0,19.96,19.99,161500.0,19.98,20.0,19.96,19.99,161500.0
2014-06-19 14:25:00,19.99,20.03,19.98,20.01,341300.0,19.99,20.03,19.98,20.01,341300.0
2014-06-19 14:30:00,20.01,20.04,20.0,20.02,181900.0,20.01,20.04,20.0,20.02,181900.0
2014-06-19 14:35:00,20.03,20.04,20.01,20.02,208600.0,20.03,20.04,20.01,20.02,208600.0
2014-06-19 14:40:00,20.02,20.04,20.01,20.03,195700.0,20.02,20.04,20.01,20.03,195700.0
2014-06-19 14:45:00,20.02,20.03,20.01,20.02,87100.0,20.02,20.03,20.01,20.02,87100.0
2014-06-19 14:50:00,20.02,20.07,20.02,20.06,179400.0,20.02,20.07,20.02,20.06,179400.0
2014-06-19 14:55:00,20.06,20.07,20.05,20.07,154900.0,20.06,20.07,20.05,20.07,154900.0
2014-06-19 15:00:00,20.07,20.1,20.06,20.08,385800.0,20.07,20.1,20.06,20.08,385800.0
2014-06-19 15:05:00,20.09,20.09,20.02,20.04,316600.0,20.09,20.09,20.02,20.04,316600.0
2014-06-19 15:10:00,20.04,20.04,20.01,20.03,223400.0,20.04,20.04,20.01,20.03,223400.0
2014-06-19 15:15:00,20.02,20.04,20.0,20.0,166100.0,20.02,20.04,20.0,20.0,166100.0
2014-06-19 15:20:00,20.01,20.03,19.97,19.98,373700.0,20.01,20.03,19.97,19.98,373700.0
2014-06-19 15:25:00,19.97,19.98,19.95,19.95,200100.0,19.97,19.98,19.95,19.95,200100.0
2014-06-19 15:30:00,19.95,19.96,19.94,19.96,328600.0,19.95,19.96,19.94,19.96,328600.0
2014-06-19 15:35:00,19.96,19.96,19.95,19.95,137100.0,19.96,19.96,19.95,19.95,137100.0
2014-06-19 15:40:00,19.95,19.96,19.93,19.94,206100.0,19.95,19.96,19.93,19.94,206100.0
2014-06-19 15:45:00,19.94,19.94,19.9,19.9,228500.0,19.94,19.94,19.9,19.9,228500.0
2014-06-19 15:50:00,19.9,19.91,19.88,19.91,635100.0,19.9,19.91,19.88,19.91,635100.0
2014-06-19 15:55:00,19.91,19.94,19.9,19.92,1172800.0,19.91,19.94,19.9,19.92,1172800.0
2014-06-20 09:30:00,19.98,19.98,19.95,19.95,238800.0,19.98,19.98,19.95,19.95,238800.0
2014-06-20 09:35:00,19.96,19.97,19.94,19.96,220200.0,19.96,19.97,19.94,19.96,220200.0
2014-06-20 09:40:00,19.96,20.01,19.95,20.01,142200.0,19.96,20.01,19.95,20.01,142200.0
2014-06-20 09:45:00,20.01,20.04,19.99,20.03,362300.0,20.01,20.04,19.99,20.03,362300.0
2014-06-20 09:50:00,20.04,20.07,20.02,20.06,328700.0,20.04,20.07,20.02,20.06,328700.0
2014-06-20 09:55:00,20.06,20.06,20.03,20.04,281900.0,20.06,20.06,20.03,20.04,281900.0
2014-06-20 10:00:00,20.04,20.05,19.97,19.98,531600.0,20.04,20.05,19.97,19.98,531600.0
2014-06-20 10:05:00,19.98,20.02,19.97,20.02,303800.0,19.98,20.02,19.97,20.02,303800.0
2014-06-20 10:10:00,20.02,20.05,20.01,20.03,151300.0,20.02,20.05,20.01,20.03,151300.0
2014-06-20 10:15:00,20.04,20.15,20.03,20.13,579800.0,20.04,20.15,20.03,20.13,579800.0
2014-06-20 10:20:00,20.13,20.15,20.09,20.09,167000.0,20.13,20.15,20.09,20.09,167000.0
2014-06-20 10:25:00,20.09,20.14,20.07,20.12,227000.0,20.09,20.14,20.07,20.12,227000.0
2014-06-20 10:30:00,20.12,20.12,20.07,20.1,167300.0,20.12,20.12,20.07,20.1,167300.0
2014-06-20 10:35:00,20.1,20.12,20.1,20.1,96400.0,20.1,20.12,20.1,20.1,96400.0
2014-06-20 10:40:00,20.11,20.11,20.1,20.11,68700.0,20.11,20.11,20.1,20.11,68700.0
2014-06-20 10:45:00,20.11,20.12,20.1,20.11,76200.0,20.11,20.12,20.1,20.11,76200.0
2014-06-20 10:50:00,20.11,20.13,20.1,20.1,121500.0,20.11,20.13,20.1,20.1,121500.0
2014-06-20 10:55:00,20.09,20.1,20.03,20.05,270100.0,20.09,20.1,20.03,20.05,270100.0
2014-06-20 11:00:00,20.04,20.06,20.01,20.03,203200.0,20.04,20.06,20.01,20.03,203200.0
2014-06-20 11:05:00,20.03,20.06,20.02,20.05,107800.0,20.03,20.06,20.02,20.05,107800.0
2014-06-20 11:10:00,20.04,20.05,20.03,20.04,90800.0,20.04,20.05,20.03,20.04,90800.0
2014-06-20 11:15:00,20.03,20.04,20.02,20.02,234500.0,20.03,20.04,20.02,20.02,234500.0
2014-06-20 11:20:00,20.03,20.04,20.01,20.02,149800.0,20.03,20.04,20.01,20.02,149800.0
2014-06-20 11:25:00,20.02,20.04,20.0,20.03,129100.0,20.02,20.04,20.0,20.03,129100.0
2014-06-20 11:30:00,20.03,20.03,20.01,20.02,54900.0,20.03,20.03,20.01,20.02,54900.0
2014-06-20 11:35:00,20.01,20.05,20.01,20.05,76800.0,20.01,20.05,20.01,20.05,76800.0
2014-06-20 11:40:00,20.04,20.08,20.04,20.07,142800.0,20.04,20.08,20.04,20.07,142800.0
2014-06-20 11:45:00,20.06,20.07,20.05,20.06,73100.0,20.06,20.07,20.05,20.06,73100.0
2014-06-20 11:50:00,20.06,20.07,20.05,20.07,84500.0,20.06,20.07,20.05,20.07,84500.0
2014-06-20 11:55:00,20.07,20.08,20.06,20.08,84400.0,20.07,20.08,20.06,20.08,84400.0
2014-06-20 12:00:00,20.07,20.09,20.07,20.07,55400.0,20.07,20.09,20.07,20.07,55400.0
2014-06-20 12:05:00,20.07,20.08,20.07,20.07,28800.0,20.07,20.08,20.07,20.07,28800.0
2014-06-20 12:10:00,20.07,20.08,20.07,20.07,99700.0,20.07,20.08,20.07,20.07,99700.0
2014-06-20 12:15:00,20.07,20.09,20.06,20.06,84800.0,20.07,20.09,20.06,20.06,84800.0
2014-06-20 12:20:00,20.06,20.07,20.02,20.02,99700.0,20.06,20.07,20.02,20.02,99700.0
2014-06-20 12:25:00,20.03,20.04,20.02,20.04,59600.0,20.03,20.04,20.02,20.04,59600.0
2014-06-20 12:30:00,20.05,20.05,20.04,20.05,19900.0,20.05,20.05,20.04,20.05,19900.0
2014-06-20 12:35:00,20.05,20.05,20.03,20.03,101500.0,20.05,20.05,20.03,20.03,101500.0
2014-06-20 12:40:00,20.03,20.05,20.02,20.05,58600.0,20.03,20.05,20.02,20.05,58600.0
2014-06-20 12:45:00,20.05,20.06,20.04,20.06,81800.0,20.05,20.06,20.04,20.06,81800.0
2014-06-20 12:50:00,20.05,20.08,20.05,20.07,30300.0,20.05,20.08,20.05,20.07,30300.0
2014-06-20 12:55:00,20.07,20.1,20.07,20.09,74600.0,20.07,20.1,20.07,20.09,74600.0
2014-06-20 13:00:00,20.09,20.09,20.07,20.08,41300.0,20.09,20.09,20.07,20.08,41300.0
2014-06-20 13:05:00,20.07,20.09,20.07,20.08,64500.0,20.07,20.09,20.07,20.08,64500.0
2014-06-20 13:10:00,20.07,20.08,20.07,20.08,39300.0,20.07,20.08,20.07,20.08,39300.0
2014-06-20 13:15:00,20.08,20.1,20.07,20.1,125100.0,20.08,20.1,20.07,20.1,125100.0
2014-06-20 13:20:00,20.1,20.12,20.09,20.12,77500.0,20.1,20.12,20.09,20.12,77500.0
2014-06-20 13:25:00,20.12,20.12,20.1,20.11,109000.0,20.12,20.12,20.1,20.11,109000.0
2014-06-20 13:30:00,20.11,20.11,20.1,20.1,94100.0,20.11,20.11,20.1,20.1,94100.0
2014-06-20 13:35:00,20.1,20.11,20.1,20.1,19600.0,20.1,20.11,20.1,20.1,19600.0
2014-06-20 13:40:00,20.11,20.11,20.07,20.07,67400.0,20.11,20.11,20.07,20.07,67400.0
2014-06-20 13:45:00,20.07,20.09,20.07,20.08,46900.0,20.07,20.09,20.07,20.08,46900.0
2014-06-20 13:50:00,20.08,20.09,20.08,20.09,44800.0,20.08,20.09,20.08,20.09,44800.0
2014-06-20 13:55:00,20.08,20.09,20.08,20.08,67500.0,20.08,20.09,20.08,20.08,67500.0
2014-06-20 14:00:00,20.09,20.1,20.07,20.08,38300.0,20.09,20.1,20.07,20.08,38300.0
2014-06-20 14:05:00,20.08,20.08,20.07,20.07,48700.0,20.08,20.08,20.07,20.07,48700.0
2014-06-20 14:10:00,20.07,20.08,20.06,20.07,57000.0,20.07,20.08,20.06,20.07,57000.0
2014-06-20 14:15:00,20.07,20.07,20.04,20.05,62000.0,20.07,20.07,20.04,20.05,62000.0
2014-06-20 14:20:00,20.06,20.06,20.05,20.06,16800.0,20.06,20.06,20.05,20.06,16800.0
2014-06-20 14:25:00,20.06,20.07,20.05,20.07,49600.0,20.06,20.07,20.05,20.07,49600.0
2014-06-20 14:30:00,20.06,20.08,20.06,20.07,54000.0,20.06,20.08,20.06,20.07,54000.0
2014-06-20 14:35:00,20.08,20.08,20.05,20.06,52000.0,20.08,20.08,20.05,20.06,52000.0
2014-06-20 14:40:00,20.06,20.07,20.05,20.05,145600.0,20.06,20.07,20.05,20.05,145600.0
2014-06-20 14:45:00,20.06,20.07,20.05,20.07,126600.0,20.06,20.07,20.05,20.07,126600.0
2014-06-20 14:50:00,20.06,20.07,20.06,20.06,24300.0,20.06,20.07,20.06,20.06,24300.0
2014-06-20 14:55:00,20.06,20.07,20.05,20.06,35100.0,20.06,20.07,20.05,20.06,35100.0
2014-06-20 15:00:00,20.07,20.07,20.04,20.04,52300.0,20.07,20.07,20.04,20.04,52300.0
2014-06-20 15:05:00,20.04,20.05,20.0,20.01,121800.0,20.04,20.05,20.0,20.01,121800.0
2014-06-20 15:10:00,20.02,20.02,20.0,20.01,101500.0,20.02,20.02,20.0,20.01,101500.0
2014-06-20 15:15:00,20.01,20.02,20.01,20.02,77800.0,20.01,20.02,20.01,20.02,77800.0
2014-06-20 15:20:00,20.02,20.03,20.01,20.03,107900.0,20.02,20.03,20.01,20.03,107900.0
2014-06-20 15:25:00,20.02,20.04,20.02,20.04,66400.0,20.02,20.04,20.02,20.04,66400.0
2014-06-20 15:30:00,20.04,20.04,20.03,20.03,84700.0,20.04,20.04,20.03,20.03,84700.0
2014-06-20 15:35:00,20.03,20.03,20.01,20.02,108000.0,20.03,20.03,20.01,20.02,108000.0
2014-06-20 15:40:00,20.02,20.02,20.01,20.02,63300.0,20.02,20.02,20.01,20.02,63300.0
2014-06-20 15:45:00,20.02,20.02,20.01,20.01,123800.0,20.02,20.02,20.01,20.01,123800.0
2014-06-20 15:50:00,20.01,20.04,20.01,20.04,294800.0,20.01,20.04,20.01,20.04,294800.0
2014-06-20 15:55:00,20.03,20.05,20.02,20.02,457100.0,20.03,20.05,20.02,20.02,457100.0
2014-06-23 09:30:00,20.05,20.05,20.0,20.0,372100.0,20.05,20.05,20.0,20.0,372100.0
2014-06-23 09:35:00,20.0,20.01,19.97,20.0,139100.0,20.0,20.01,19.97,20.0,139100.0
2014-06-23 09:40:00,20.0,20.01,19.99,20.0,90900.0,20.0,20.01,19.99,20.0,90900.0
2014-06-23 09:45:00,20.0,20.01,19.98,19.99,156000.0,20.0,20.01,19.98,19.99,156000.0
2014-06-23 09:50:00,19.98,20.0,19.98,20.0,69000.0,19.98,20.0,19.98,20.0,69000.0
2014-06-23 09:55:00,20.0,20.03,19.98,20.03,72900.0,20.0,20.03,19.98,20.03,72900.0
2014-06-23 10:00:00,20.03,20.04,20.01,20.01,222000.0,20.03,20.04,20.01,20.01,222000.0
2014-06-23 10:05:00,20.01,20.05,20.01,20.03,59800.0,20.01,20.05,20.01,20.03,59800.0
2014-06-23 10:10:00,20.04,20.07,20.04,20.06,152400.0,20.04,20.07,20.04,20.06,152400.0
2014-06-23 10:15:00,20.06,20.07,20.05,20.05,58300.0,20.06,20.07,20.05,20.05,58300.0
2014-06-23 10:20:00,20.05,20.09,20.05,20.07,77000.0,20.05,20.09,20.05,20.07,77000.0
2014-06-23 10:25:00,20.07,20.08,20.04,20.05,211400.0,20.07,20.08,20.04,20.05,211400.0
2014-06-23 10:30:00,20.05,20.06,20.04,20.04,38000.0,20.05,20.06,20.04,20.04,38000.0
2014-06-23 10:35:00,20.05,20.11,20.05,20.09,287400.0,20.05,20.11,20.05,20.09,287400.0
2014-06-23 10:40:00,20.09,20.1,20.06,20.06,150000.0,20.09,20.1,20.06,20.06,150000.0
2014-06-23 10:45:00,20.07,20.07,20.05,20.05,52100.0,20.07,20.07,20.05,20.05,52100.0
2014-06-23 10:50:00,20.05,20.07,20.05,20.06,45600.0,20.05,20.07,20.05,20.06,45600.0
2014-06-23 10:55:00,20.05,20.06,20.02,20.03,61600.0,20.05,20.06,20.02,20.03,61600.0
2014-06-23 11:00:00,20.03,20.05,20.03,20.04,65700.0,20.03,20.05,20.03,20.04,65700.0
2014-06-23 11:05:00,20.04,20.05,20.02,20.04,175800.0,20.04,20.05,20.02,20.04,175800.0
2014-06-23 11:10:00,20.05,20.05,20.04,20.05,76100.0,20.05,20.05,20.04,20.05,76100.0
2014-06-23 11:15:00,20.05,20.05,20.04,20.05,63400.0,20.05,20.05,20.04,20.05,63400.0
2014-06-23 11:20:00,20.05,20.05,20.03,20.03,29100.0,20.05,20.05,20.03,20.03,29100.0
2014-06-23 11:25:00,20.03,20.03,20.02,20.02,48700.0,20.03,20.03,20.02,20.02,48700.0
2014-06-23 11:30:00,20.03,20.03,20.0,20.01,66800.0,20.03,20.03,20.0,20.01,66800.0
2014-06-23 11:35:00,20.01,20.04,20.01,20.04,108100.0,20.01,20.04,20.01,20.04,108100.0
2014-06-23 11:40:00,20.04,20.06,20.03,20.06,93000.0,20.04,20.06,20.03,20.06,93000.0
2014-06-23 11:45:00,20.05,20.06,20.05,20.05,18300.0,20.05,20.06,20.05,20.05,18300.0
2014-06-23 11:50:00,20.06,20.07,20.05,20.07,56900.0,20.06,20.07,20.05,20.07,56900.0
2014-06-23 11:55:00,20.07,20.07,20.05,20.06,13400.0,20.07,20.07,20.05,20.06,13400.0
2014-06-23 12:00:00,20.06,20.07,20.05,20.06,27700.0,20.06,20.07,20.05,20.06,27700.0
2014-06-23 12:05:00,20.07,20.08,20.06,20.08,16600.0,20.07,20.08,20.06,20.08,16600.0
2014-06-23 12:10:00,20.08,20.08,20.06,20.06,24600.0,20.08,20.08,20.06,20.06,24600.0
2014-06-23 12:15:00,20.06,20.07,20.04,20.04,104900.0,20.06,20.07,20.04,20.04,104900.0
2014-06-23 12:20:00,20.04,20.05,20.03,20.05,45800.0,20.04,20.05,20.03,20.05,45800.0
2014-06-23 12:25:00,20.05,20.05,20.04,20.05,30400.0,20.05,20.05,20.04,20.05,30400.0
2014-06-23 12:30:00,20.04,20.05,20.04,20.04,15400.0,20.04,20.05,20.04,20.04,15400.0
2014-06-23 12:35:00,20.04,20.06,20.04,20.04,38300.0,20.04,20.06,20.04,20.04,38300.0
2014-06-23 12:40:00,20.05,20.05,20.04,20.04,29900.0,20.05,20.05,20.04,20.04,29900.0
2014-06-23 12:45:00,20.04,20.06,20.04,20.04,15900.0,20.04,20.06,20.04,20.04,15900.0
2014-06-23 12:50:00,20.05,20.07,20.04,20.06,26900.0,20.05,20.07,20.04,20.06,26900.0
2014-06-23 12:55:00,20.06,20.08,20.06,20.07,29000.0,20.06,20.08,20.06,20.07,29000.0
2014-06-23 13:00:00,20.07,20.09,20.07,20.08,64300.0,20.07,20.09,20.07,20.08,64300.0
2014-06-23 13:05:00,20.09,20.09,20.08,20.09,40400.0,20.09,20.09,20.08,20.09,40400.0
2014-06-23 13:10:00,20.08,20.1,20.08,20.1,44100.0,20.08,20.1,20.08,20.1,44100.0
2014-06-23 13:15:00,20.1,20.1,20.07,20.07,67900.0,20.1,20.1,20.07,20.07,67900.0
2014-06-23 13:20:00,20.07,20.08,20.06,20.08,27100.0,20.07,20.08,20.06,20.08,27100.0
2014-06-23 13:25:00,20.08,20.09,20.07,20.08,32300.0,20.08,20.09,20.07,20.08,32300.0
2014-06-23 13:30:00,20.08,20.09,20.06,20.07,27100.0,20.08,20.09,20.06,20.07,27100.0
2014-06-23 13:35:00,20.06,20.07,20.06,20.07,30600.0,20.06,20.07,20.06,20.07,30600.0
2014-06-23 13:40:00,20.07,20.08,20.07,20.07,16400.0,20.07,20.08,20.07,20.07,16400.0
2014-06-23 13:45:00,20.08,20.08,20.06,20.07,22200.0,20.08,20.08,20.06,20.07,22200.0
2014-06-23 13:50:00,20.06,20.07,20.06,20.07,8800.0,20.06,20.07,20.06,20.07,8800.0
2014-06-23 13:55:00,20.07,20.08,20.06,20.07,19900.0,20.07,20.08,20.06,20.07,19900.0
2014-06-23 14:00:00,20.07,20.07,20.06,20.07,145500.0,20.07,20.07,20.06,20.07,145500.0
2014-06-23 14:05:00,20.07,20.07,20.05,20.05,176200.0,20.07,20.07,20.05,20.05,176200.0
2014-06-23 14:10:00,20.05,20.06,20.04,20.05,53600.0,20.05,20.06,20.04,20.05,53600.0
2014-06-23 14:15:00,20.05,20.05,20.04,20.05,26800.0,20.05,20.05,20.04,20.05,26800.0
2014-06-23 14:20:00,20.04,20.06,20.04,20.04,103500.0,20.04,20.06,20.04,20.04,103500.0
2014-06-23 14:25:00,20.05,20.06,20.04,20.05,66800.0,20.05,20.06,20.04,20.05,66800.0
2014-06-23 14:30:00,20.06,20.07,20.05,20.05,116200.0,20.06,20.07,20.05,20.05,116200.0
2014-06-23 14:35:00,20.05,20.06,20.04,20.04,48900.0,20.05,20.06,20.04,20.04,48900.0
2014-06-23 14:40:00,20.05,20.05,20.04,20.05,48200.0,20.05,20.05,20.04,20.05,48200.0
2014-06-23 14:45:00,20.04,20.05,20.04,20.05,27200.0,20.04,20.05,20.04,20.05,27200.0
2014-06-23 14:50:00,20.05,20.05,20.03,20.04,40100.0,20.05,20.05,20.03,20.04,40100.0
2014-06-23 14:55:00,20.04,20.04,20.03,20.04,98000.0,20.04,20.04,20.03,20.04,98000.0
2014-06-23 15:00:00,20.04,20.04,20.02,20.02,52400.0,20.04,20.04,20.02,20.02,52400.0
2014-06-23 15:05:00,20.02,20.03,20.01,20.03,48900.0,20.02,20.03,20.01,20.03,48900.0
2014-06-23 15:10:00,20.02,20.05,20.02,20.04,57500.0,20.02,20.05,20.02,20.04,57500.0
2014-06-23 15:15:00,20.04,20.06,20.04,20.06,49300.0,20.04,20.06,20.04,20.06,49300.0
2014-06-23 15:20:00,20.05,20.06,20.05,20.05,29100.0,20.05,20.06,20.05,20.05,29100.0
2014-06-23 15:25:00,20.06,20.06,20.05,20.05,36000.0,20.06,20.06,20.05,20.05,36000.0
2014-06-23 15:30:00,20.05,20.05,20.04,20.05,24100.0,20.05,20.05,20.04,20.05,24100.0
2014-06-23 15:35:00,20.05,20.05,20.04,20.04,14600.0,20.05,20.05,20.04,20.04,14600.0
2014-06-23 15:40:00,20.04,20.05,20.04,20.04,48800.0,20.04,20.05,20.04,20.04,48800.0
2014-06-23 15:45:00,20.04,20.05,20.03,20.05,85200.0,20.04,20.05,20.03,20.05,85200.0
2014-06-23 15:50:00,20.04,20.05,20.04,20.05,95000.0,20.04,20.05,20.04,20.05,95000.0
2014-06-23 15:55:00,20.05,20.06,20.04,20.06,218200.0,20.05,20.06,20.04,20.06,218200.0
2014-06-24 09:30:00,20.17,20.22,20.17,20.22,398900.0,20.17,20.22,20.17,20.22,398900.0
2014-06-24 09:35:00,20.21,20.22,20.2,20.2,156000.0,20.21,20.22,20.2,20.2,156000.0
2014-06-24 09:40:00,20.2,20.22,20.2,20.21,102900.0,20.2,20.22,20.2,20.21,102900.0
2014-06-24 09:45:00,20.21,20.23,20.2,20.21,152300.0,20.21,20.23,20.2,20.21,152300.0
2014-06-24 09:50:00,20.21,20.23,20.18,20.21,251700.0,20.21,20.23,20.18,20.21,251700.0
2014-06-24 09:55:00,20.21,20.21,20.18,20.2,132500.0,20.21,20.21,20.18,20.2,132500.0
2014-06-24 10:00:00,20.19,20.19,20.11,20.15,256900.0,20.19,20.19,20.11,20.15,256900.0
2014-06-24 10:05:00,20.14,20.16,20.12,20.13,93200.0,20.14,20.16,20.12,20.13,93200.0
2014-06-24 10:10:00,20.13,20.14,20.12,20.14,98900.0,20.13,20.14,20.12,20.14,98900.0
2014-06-24 10:15:00,20.14,20.18,20.13,20.17,66000.0,20.14,20.18,20.13,20.17,66000.0
2014-06-24 10:20:00,20.17,20.17,20.15,20.17,37600.0,20.17,20.17,20.15,20.17,37600.0
2014-06-24 10:25:00,20.16,20.2,20.16,20.19,74300.0,20.16,20.2,20.16,20.19,74300.0
2014-06-24 10:30:00,20.19,20.19,20.17,20.19,52900.0,20.19,20.19,20.17,20.19,52900.0
2014-06-24 10:35:00,20.19,20.19,20.18,20.19,23500.0,20.19,20.19,20.18,20.19,23500.0
2014-06-24 10:40:00,20.19,20.19,20.14,20.14,65100.0,20.19,20.19,20.14,20.14,65100.0
2014-06-24 10:45:00,20.15,20.16,20.13,20.13,133900.0,20.15,20.16,20.13,20.13,133900.0
2014-06-24 10:50:00,20.14,20.16,20.12,20.15,71900.0,20.14,20.16,20.12,20.15,71900.0
2014-06-24 10:55:00,20.16,20.17,20.15,20.16,21500.0,20.16,20.17,20.15,20.16,21500.0
2014-06-24 11:00:00,20.16,20.17,20.15,20.15,27100.0,20.16,20.17,20.15,20.15,27100.0
2014-06-24 11:05:00,20.16,20.17,20.14,20.14,44400.0,20.16,20.17,20.14,20.14,44400.0
2014-06-24 11:10:00,20.15,20.17,20.13,20.16,96900.0,20.15,20.17,20.13,20.16,96900.0
2014-06-24 11:15:00,20.16,20.16,20.14,20.16,86700.0,20.16,20.16,20.14,20.16,86700.0
2014-06-24 11:20:00,20.15,20.17,20.14,20.16,122300.0,20.15,20.17,20.14,20.16,122300.0
2014-06-24 11:25:00,20.16,20.18,20.16,20.18,60200.0,20.16,20.18,20.16,20.18,60200.0
2014-06-24 11:30:00,20.17,20.19,20.17,20.19,29200.0,20.17,20.19,20.17,20.19,29200.0
2014-06-24 11:35:00,20.18,20.19,20.17,20.18,42400.0,20.18,20.19,20.17,20.18,42400.0
2014-06-24 11:40:00,20.18,20.18,20.15,20.15,47400.0,20.18,20.18,20.15,20.15,47400.0
2014-06-24 11:45:00,20.16,20.16,20.12,20.14,142500.0,20.16,20.16,20.12,20.14,142500.0
2014-06-24 11:50:00,20.13,20.14,20.12,20.14,63200.0,20.13,20.14,20.12,20.14,63200.0
2014-06-24 11:55:00,20.14,20.15,20.13,20.14,30400.0,20.14,20.15,20.13,20.14,30400.0
2014-06-24 12:00:00,20.14,20.17,20.14,20.16,69300.0,20.14,20.17,20.14,20.16,69300.0
2014-06-24 12:05:00,20.16,20.17,20.15,20.16,25000.0,20.16,20.17,20.15,20.16,25000.0
2014-06-24 12:10:00,20.17,20.17,20.16,20.16,14300.0,20.17,20.17,20.16,20.16,14300.0
2014-06-24 12:15:00,20.17,20.17,20.15,20.16,25800.0,20.17,20.17,20.15,20.16,25800.0
2014-06-24 12:20:00,20.16,20.18,20.15,20.18,58400.0,20.16,20.18,20.15,20.18,58400.0
2014-06-24 12:25:00,20.18,20.18,20.16,20.16,61700.0,20.18,20.18,20.16,20.16,61700.0
2014-06-24 12:30:00,20.16,20.17,20.15,20.17,23700.0,20.16,20.17,20.15,20.17,23700.0
2014-06-24 12:35:00,20.16,20.18,20.16,20.17,24600.0,20.16,20.18,20.16,20.17,24600.0
2014-06-24 12:40:00,20.17,20.18,20.16,20.16,12500.0,20.17,20.18,20.16,20.16,12500.0
2014-06-24 12:45:00,20.17,20.17,20.16,20.17,11300.0,20.17,20.17,20.16,20.17,11300.0
2014-06-24 12:50:00,20.16,20.19,20.16,20.18,95400.0,20.16,20.19,20.16,20.18,95400.0
2014-06-24 12:55:00,20.18,20.19,20.17,20.18,39100.0,20.18,20.19,20.17,20.18,39100.0
2014-06-24 13:00:00,20.17,20.19,20.17,20.18,9700.0,20.17,20.19,20.17,20.18,9700.0
2014-06-24 13:05:00,20.18,20.2,20.18,20.2,69200.0,20.18,20.2,20.18,20.2,69200.0
2014-06-24 13:10:00,20.19,20.2,20.19,20.19,29500.0,20.19,20.2,20.19,20.19,29500.0
2014-06-24 13:15:00,20.2,20.2,20.19,20.2,61400.0,20.2,20.2,20.19,20.2,61400.0
2014-06-24 13:20:00,20.19,20.21,20.19,20.2,111100.0,20.19,20.21,20.19,20.2,111100.0
2014-06-24 13:25:00,20.21,20.21,20.18,20.18,27400.0,20.21,20.21,20.18,20.18,27400.0
2014-06-24 13:30:00,20.18,20.19,20.15,20.16,78200.0,20.18,20.19,20.15,20.16,78200.0
2014-06-24 13:35:00,20.16,20.17,20.14,20.15,36800.0,20.16,20.17,20.14,20.15,36800.0
2014-06-24 13:40:00,20.15,20.15,20.14,20.15,27200.0,20.15,20.15,20.14,20.15,27200.0
2014-06-24 13:45:00,20.15,20.16,20.14,20.15,27300.0,20.15,20.16,20.14,20.15,27300.0
2014-06-24 13:50:00,20.15,20.15,20.14,20.14,10400.0,20.15,20.15,20.14,20.14,10400.0
2014-06-24 13:55:00,20.14,20.15,20.13,20.14,50300.0,20.14,20.15,20.13,20.14,50300.0
2014-06-24 14:00:00,20.15,20.16,20.14,20.16,38400.0,20.15,20.16,20.14,20.16,38400.0
2014-06-24 14:05:00,20.15,20.16,20.15,20.15,16500.0,20.15,20.16,20.15,20.15,16500.0
2014-06-24 14:10:00,20.15,20.16,20.15,20.16,15300.0,20.15,20.16,20.15,20.16,15300.0
2014-06-24 14:15:00,20.16,20.16,20.15,20.16,26700.0,20.16,20.16,20.15,20.16,26700.0
2014-06-24 14:20:00,20.16,20.16,20.15,20.16,23500.0,20.16,20.16,20.15,20.16,23500.0
2014-06-24 14:25:00,20.15,20.17,20.15,20.17,30000.0,20.15,20.17,20.15,20.17,30000.0
2014-06-24 14:30:00,20.17,20.17,20.15,20.15,57300.0,20.17,20.17,20.15,20.15,57300.0
2014-06-24 14:35:00,20.16,20.17,20.16,20.17,92600.0,20.16,20.17,20.16,20.17,92600.0
2014-06-24 14:40:00,20.17,20.17,20.16,20.17,37700.0,20.17,20.17,20.16,20.17,37700.0
2014-06-24 14:45:00,20.17,20.17,20.16,20.16,38200.0,20.17,20.17,20.16,20.16,38200.0
2014-06-24 14:50:00,20.17,20.17,20.16,20.16,23300.0,20.17,20.17,20.16,20.16,23300.0
2014-06-24 14:55:00,20.17,20.17,20.14,20.16,73400.0,20.17,20.17,20.14,20.16,73400.0
2014-06-24 15:00:00,20.16,20.17,20.15,20.15,71200.0,20.16,20.17,20.15,20.15,71200.0
2014-06-24 15:05:00,20.15,20.17,20.15,20.17,23100.0,20.15,20.17,20.15,20.17,23100.0
2014-06-24 15:10:00,20.17,20.17,20.15,20.17,106400.0,20.17,20.17,20.15,20.17,106400.0
2014-06-24 15:15:00,20.17,20.17,20.15,20.16,57800.0,20.17,20.17,20.15,20.16,57800.0
2014-06-24 15:20:00,20.16,20.17,20.13,20.14,91700.0,20.16,20.17,20.13,20.14,91700.0
2014-06-24 15:25:00,20.14,20.15,20.13,20.13,51500.0,20.14,20.15,20.13,20.13,51500.0
2014-06-24 15:30:00,20.13,20.13,20.1,20.1,126600.0,20.13,20.13,20.1,20.1,126600.0
2014-06-24 15:35:00,20.11,20.11,20.05,20.06,272600.0,20.11,20.11,20.05,20.06,272600.0
2014-06-24 15:40:00,20.05,20.08,20.05,20.07,193000.0,20.05,20.08,20.05,20.07,193000.0
2014-06-24 15:45:00,20.07,20.1,20.07,20.09,139200.0,20.07,20.1,20.07,20.09,139200.0
2014-06-24 15:50:00,20.1,20.11,20.08,20.08,120200.0,20.1,20.11,20.08,20.08,120200.0
2014-06-24 15:55:00,20.09,20.09,20.07,20.08,236200.0,20.09,20.09,20.07,20.08,236200.0
2014-06-25 09:30:00,20.16,20.16,20.13,20.14,588400.0,20.16,20.16,20.13,20.14,588400.0
2014-06-25 09:35:00,20.15,20.15,20.14,20.14,75900.0,20.15,20.15,20.14,20.14,75900.0
2014-06-25 09:40:00,20.14,20.16,20.14,20.15,49200.0,20.14,20.16,20.14,20.15,49200.0
2014-06-25 09:45:00,20.15,20.18,20.14,20.18,77000.0,20.15,20.18,20.14,20.18,77000.0
2014-06-25 09:50:00,20.18,20.19,20.16,20.16,226000.0,20.18,20.19,20.16,20.16,226000.0
2014-06-25 09:55:00,20.16,20.18,20.16,20.16,51300.0,20.16,20.18,20.16,20.16,51300.0
2014-06-25 10:00:00,20.16,20.16,20.14,20.15,122300.0,20.16,20.16,20.14,20.15,122300.0
2014-06-25 10:05:00,20.15,20.16,20.14,20.15,49200.0,20.15,20.16,20.14,20.15,49200.0
2014-06-25 10:10:00,20.15,20.17,20.14,20.16,27700.0,20.15,20.17,20.14,20.16,27700.0
2014-06-25 10:15:00,20.16,20.17,20.15,20.17,15000.0,20.16,20.17,20.15,20.17,15000.0
2014-06-25 10:20:00,20.17,20.2,20.16,20.18,99300.0,20.17,20.2,20.16,20.18,99300.0
2014-06-25 10:25:00,20.19,20.2,20.17,20.17,134700.0,20.19,20.2,20.17,20.17,134700.0
2014-06-25 10:30:00,20.16,20.19,20.16,20.17,46800.0,20.16,20.19,20.16,20.17,46800.0
2014-06-25 10:35:00,20.18,20.18,20.16,20.17,46000.0,20.18,20.18,20.16,20.17,46000.0
2014-06-25 10:40:00,20.16,20.19,20.16,20.17,29100.0,20.16,20.19,20.16,20.17,29100.0
2014-06-25 10:45:00,20.17,20.18,20.16,20.18,29100.0,20.17,20.18,20.16,20.18,29100.0
2014-06-25 10:50:00,20.18,20.2,20.18,20.19,30900.0,20.18,20.2,20.18,20.19,30900.0
2014-06-25 10:55:00,20.19,20.22,20.19,20.21,84000.0,20.19,20.22,20.19,20.21,84000.0
2014-06-25 11:00:00,20.22,20.22,20.2,20.2,32500.0,20.22,20.22,20.2,20.2,32500.0
2014-06-25 11:05:00,20.2,20.2,20.18,20.18,35400.0,20.2,20.2,20.18,20.18,35400.0
2014-06-25 11:10:00,20.19,20.2,20.18,20.18,30200.0,20.19,20.2,20.18,20.18,30200.0
2014-06-25 11:15:00,20.19,20.19,20.18,20.18,15700.0,20.19,20.19,20.18,20.18,15700.0
2014-06-25 11:20:00,20.18,20.21,20.18,20.21,111200.0,20.18,20.21,20.18,20.21,111200.0
2014-06-25 11:25:00,20.2,20.21,20.19,20.21,40800.0,20.2,20.21,20.19,20.21,40800.0
2014-06-25 11:30:00,20.21,20.23,20.21,20.21,85200.0,20.21,20.23,20.21,20.21,85200.0
2014-06-25 11:35:00,20.21,20.22,20.2,20.21,31100.0,20.21,20.22,20.2,20.21,31100.0
2014-06-25 11:40:00,20.2,20.25,20.2,20.25,112700.0,20.2,20.25,20.2,20.25,112700.0
2014-06-25 11:45:00,20.24,20.27,20.24,20.25,190500.0,20.24,20.27,20.24,20.25,190500.0
2014-06-25 11:50:00,20.25,20.29,20.25,20.29,236500.0,20.25,20.29,20.25,20.29,236500.0
2014-06-25 11:55:00,20.29,20.33,20.28,20.28,257100.0,20.29,20.33,20.28,20.28,257100.0
2014-06-25 12:00:00,20.29,20.3,20.25,20.28,221200.0,20.29,20.3,20.25,20.28,221200.0
2014-06-25 12:05:00,20.27,20.29,20.26,20.26,153600.0,20.27,20.29,20.26,20.26,153600.0
2014-06-25 12:10:00,20.26,20.27,20.25,20.25,56100.0,20.26,20.27,20.25,20.25,56100.0
2014-06-25 12:15:00,20.26,20.27,20.25,20.25,44000.0,20.26,20.27,20.25,20.25,44000.0
2014-06-25 12:20:00,20.26,20.27,20.24,20.26,55200.0,20.26,20.27,20.24,20.26,55200.0
2014-06-25 12:25:00,20.25,20.26,20.24,20.25,28600.0,20.25,20.26,20.24,20.25,28600.0
2014-06-25 12:30:00,20.25,20.26,20.22,20.23,91800.0,20.25,20.26,20.22,20.23,91800.0
2014-06-25 12:35:00,20.23,20.23,20.22,20.23,49000.0,20.23,20.23,20.22,20.23,49000.0
2014-06-25 12:40:00,20.23,20.25,20.22,20.24,87300.0,20.23,20.25,20.22,20.24,87300.0
2014-06-25 12:45:00,20.24,20.26,20.23,20.25,41200.0,20.24,20.26,20.23,20.25,41200.0
2014-06-25 12:50:00,20.26,20.26,20.23,20.24,39400.0,20.26,20.26,20.23,20.24,39400.0
2014-06-25 12:55:00,20.23,20.24,20.22,20.24,21900.0,20.23,20.24,20.22,20.24,21900.0
2014-06-25 13:00:00,20.24,20.25,20.23,20.23,51000.0,20.24,20.25,20.23,20.23,51000.0
2014-06-25 13:05:00,20.24,20.25,20.24,20.24,23500.0,20.24,20.25,20.24,20.24,23500.0
2014-06-25 13:10:00,20.25,20.26,20.24,20.26,25700.0,20.25,20.26,20.24,20.26,25700.0
2014-06-25 13:15:00,20.26,20.27,20.25,20.26,31600.0,20.26,20.27,20.25,20.26,31600.0
2014-06-25 13:20:00,20.26,20.28,20.26,20.28,174500.0,20.26,20.28,20.26,20.28,174500.0
2014-06-25 13:25:00,20.28,20.29,20.25,20.26,90800.0,20.28,20.29,20.25,20.26,90800.0
2014-06-25 13:30:00,20.26,20.27,20.25,20.27,78800.0,20.26,20.27,20.25,20.27,78800.0
2014-06-25 13:35:00,20.26,20.27,20.25,20.26,6000.0,20.26,20.27,20.25,20.26,6000.0
2014-06-25 13:40:00,20.26,20.26,20.24,20.25,44800.0,20.26,20.26,20.24,20.25,44800.0
2014-06-25 13:45:00,20.25,20.25,20.22,20.24,53300.0,20.25,20.25,20.22,20.24,53300.0
2014-06-25 13:50:00,20.24,20.25,20.24,20.24,12500.0,20.24,20.25,20.24,20.24,12500.0
2014-06-25 13:55:00,20.24,20.25,20.23,20.24,30000.0,20.24,20.25,20.23,20.24,30000.0
2014-06-25 14:00:00,20.24,20.24,20.21,20.22,35500.0,20.24,20.24,20.21,20.22,35500.0
2014-06-25 14:05:00,20.21,20.22,20.2,20.21,94500.0,20.21,20.22,20.2,20.21,94500.0
2014-06-25 14:10:00,20.21,20.21,20.19,20.2,79900.0,20.21,20.21,20.19,20.2,79900.0
2014-06-25 14:15:00,20.2,20.21,20.19,20.2,27300.0,20.2,20.21,20.19,20.2,27300.0
2014-06-25 14:20:00,20.2,20.21,20.2,20.21,13700.0,20.2,20.21,20.2,20.21,13700.0
2014-06-25 14:25:00,20.2,20.21,20.19,20.2,30900.0,20.2,20.21,20.19,20.2,30900.0
2014-06-25 14:30:00,20.2,20.2,20.19,20.2,19300.0,20.2,20.2,20.19,20.2,19300.0
2014-06-25 14:35:00,20.19,20.2,20.19,20.19,57700.0,20.19,20.2,20.19,20.19,57700.0
2014-06-25 14:40:00,20.2,20.2,20.19,20.2,42900.0,20.2,20.2,20.19,20.2,42900.0
2014-06-25 14:45:00,20.2,20.2,20.19,20.2,56200.0,20.2,20.2,20.19,20.2,56200.0
2014-06-25 14:50:00,20.2,20.2,20.19,20.2,14200.0,20.2,20.2,20.19,20.2,14200.0
2014-06-25 14:55:00,20.19,20.2,20.19,20.19,40500.0,20.19,20.2,20.19,20.19,40500.0
2014-06-25 15:00:00,20.2,20.2,20.19,20.2,61500.0,20.2,20.2,20.19,20.2,61500.0
2014-06-25 15:05:00,20.2,20.2,20.18,20.2,97400.0,20.2,20.2,20.18,20.2,97400.0
2014-06-25 15:10:00,20.2,20.2,20.19,20.2,35700.0,20.2,20.2,20.19,20.2,35700.0
2014-06-25 15:15:00,20.2,20.21,20.19,20.21,84100.0,20.2,20.21,20.19,20.21,84100.0
2014-06-25 15:20:00,20.21,20.22,20.2,20.21,53600.0,20.21,20.22,20.2,20.21,53600.0
2014-06-25 15:25:00,20.21,20.22,20.21,20.21,30300.0,20.21,20.22,20.21,20.21,30300.0
2014-06-25 15:30:00,20.22,20.22,20.21,20.22,108500.0,20.22,20.22,20.21,20.22,108500.0
2014-06-25 15:35:00,20.22,20.23,20.21,20.22,153100.0,20.22,20.23,20.21,20.22,153100.0
2014-06-25 15:40:00,20.21,20.22,20.21,20.21,46900.0,20.21,20.22,20.21,20.21,46900.0
2014-06-25 15:45:00,20.21,20.22,20.2,20.2,129500.0,20.21,20.22,20.2,20.2,129500.0
2014-06-25 15:50:00,20.21,20.21,20.2,20.21,74900.0,20.21,20.21,20.2,20.21,74900.0
2014-06-25 15:55:00,20.2,20.2,20.18,20.19,258200.0,20.2,20.2,20.18,20.19,258200.0
2014-06-26 09:30:00,20.15,20.18,20.14,20.16,262500.0,20.15,20.18,20.14,20.16,262500.0
2014-06-26 09:35:00,20.17,20.18,20.16,20.18,64900.0,20.17,20.18,20.16,20.18,64900.0
2014-06-26 09:40:00,20.19,20.19,20.16,20.19,75900.0,20.19,20.19,20.16,20.19,75900.0
2014-06-26 09:45:00,20.18,20.23,20.17,20.23,115700.0,20.18,20.23,20.17,20.23,115700.0
2014-06-26 09:50:00,20.23,20.25,20.2,20.2,124200.0,20.23,20.25,20.2,20.2,124200.0
2014-06-26 09:55:00,20.2,20.2,20.17,20.17,790500.0,20.2,20.2,20.17,20.17,790500.0
2014-06-26 10:00:00,20.17,20.18,20.15,20.15,224100.0,20.17,20.18,20.15,20.15,224100.0
2014-06-26 10:05:00,20.14,20.18,20.14,20.18,71800.0,20.14,20.18,20.14,20.18,71800.0
2014-06-26 10:10:00,20.18,20.2,20.18,20.19,61500.0,20.18,20.2,20.18,20.19,61500.0
2014-06-26 10:15:00,20.19,20.2,20.18,20.2,20400.0,20.19,20.2,20.18,20.2,20400.0
2014-06-26 10:20:00,20.2,20.22,20.2,20.2,43200.0,20.2,20.22,20.2,20.2,43200.0
2014-06-26 10:25:00,20.21,20.21,20.2,20.2,27500.0,20.21,20.21,20.2,20.2,27500.0
2014-06-26 10:30:00,20.21,20.22,20.19,20.21,24000.0,20.21,20.22,20.19,20.21,24000.0
2014-06-26 10:35:00,20.21,20.21,20.2,20.21,168100.0,20.21,20.21,20.2,20.21,168100.0
2014-06-26 10:40:00,20.21,20.23,20.2,20.23,93900.0,20.21,20.23,20.2,20.23,93900.0
2014-06-26 10:45:00,20.23,20.23,20.21,20.22,58000.0,20.23,20.23,20.21,20.22,58000.0
2014-06-26 10:50:00,20.21,20.23,20.21,20.23,19100.0,20.21,20.23,20.21,20.23,19100.0
2014-06-26 10:55:00,20.23,20.23,20.21,20.22,21400.0,20.23,20.23,20.21,20.22,21400.0
2014-06-26 11:00:00,20.23,20.24,20.22,20.24,48800.0,20.23,20.24,20.22,20.24,48800.0
2014-06-26 11:05:00,20.24,20.25,20.23,20.23,50700.0,20.24,20.25,20.23,20.23,50700.0
2014-06-26 11:10:00,20.23,20.23,20.16,20.17,136900.0,20.23,20.23,20.16,20.17,136900.0
2014-06-26 11:15:00,20.17,20.18,20.16,20.18,51600.0,20.17,20.18,20.16,20.18,51600.0
2014-06-26 11:20:00,20.18,20.19,20.18,20.18,22000.0,20.18,20.19,20.18,20.18,22000.0
2014-06-26 11:25:00,20.19,20.21,20.18,20.2,20600.0,20.19,20.21,20.18,20.2,20600.0
2014-06-26 11:30:00,20.2,20.21,20.19,20.19,28100.0,20.2,20.21,20.19,20.19,28100.0
2014-06-26 11:35:00,20.18,20.2,20.18,20.2,87300.0,20.18,20.2,20.18,20.2,87300.0
2014-06-26 11:40:00,20.2,20.21,20.19,20.21,56800.0,20.2,20.21,20.19,20.21,56800.0
2014-06-26 11:45:00,20.2,20.22,20.2,20.21,24200.0,20.2,20.22,20.2,20.21,24200.0
2014-06-26 11:50:00,20.21,20.22,20.21,20.21,16600.0,20.21,20.22,20.21,20.21,16600.0
2014-06-26 11:55:00,20.21,20.22,20.21,20.21,32500.0,20.21,20.22,20.21,20.21,32500.0
2014-06-26 12:00:00,20.21,20.22,20.21,20.22,17100.0,20.21,20.22,20.21,20.22,17100.0
2014-06-26 12:05:00,20.21,20.25,20.21,20.25,44000.0,20.21,20.25,20.21,20.25,44000.0
2014-06-26 12:10:00,20.24,20.28,20.24,20.27,127300.0,20.24,20.28,20.24,20.27,127300.0
2014-06-26 12:15:00,20.28,20.28,20.24,20.24,147800.0,20.28,20.28,20.24,20.24,147800.0
2014-06-26 12:20:00,20.25,20.25,20.23,20.24,273200.0,20.25,20.25,20.23,20.24,273200.0
2014-06-26 12:25:00,20.23,20.25,20.23,20.24,19500.0,20.23,20.25,20.23,20.24,19500.0
2014-06-26 12:30:00,20.24,20.24,20.23,20.23,10500.0,20.24,20.24,20.23,20.23,10500.0
2014-06-26 12:35:00,20.24,20.27,20.23,20.27,31200.0,20.24,20.27,20.23,20.27,31200.0
2014-06-26 12:40:00,20.27,20.29,20.26,20.27,74300.0,20.27,20.29,20.26,20.27,74300.0
2014-06-26 12:45:00,20.27,20.28,20.27,20.27,19500.0,20.27,20.28,20.27,20.27,19500.0
2014-06-26 12:50:00,20.28,20.28,20.27,20.27,16000.0,20.28,20.28,20.27,20.27,16000.0
2014-06-26 12:55:00,20.28,20.28,20.27,20.27,21500.0,20.28,20.28,20.27,20.27,21500.0
2014-06-26 13:00:00,20.28,20.28,20.27,20.28,12500.0,20.28,20.28,20.27,20.28,12500.0
2014-06-26 13:05:00,20.27,20.28,20.27,20.27,32000.0,20.27,20.28,20.27,20.27,32000.0
2014-06-26 13:10:00,20.26,20.28,20.26,20.28,16200.0,20.26,20.28,20.26,20.28,16200.0
2014-06-26 13:15:00,20.28,20.28,20.26,20.27,48900.0,20.28,20.28,20.26,20.27,48900.0
2014-06-26 13:20:00,20.26,20.28,20.26,20.27,45000.0,20.26,20.28,20.26,20.27,45000.0
2014-06-26 13:25:00,20.27,20.28,20.26,20.28,62000.0,20.27,20.28,20.26,20.28,62000.0
2014-06-26 13:30:00,20.27,20.28,20.26,20.27,26300.0,20.27,20.28,20.26,20.27,26300.0
2014-06-26 13:35:00,20.26,20.27,20.26,20.27,15100.0,20.26,20.27,20.26,20.27,15100.0
2014-06-26 13:40:00,20.26,20.27,20.26,20.27,7200.0,20.26,20.27,20.26,20.27,7200.0
2014-06-26 13:45:00,20.27,20.27,20.25,20.25,17700.0,20.27,20.27,20.25,20.25,17700.0
2014-06-26 13:50:00,20.25,20.26,20.24,20.25,29400.0,20.25,20.26,20.24,20.25,29400.0
2014-06-26 13:55:00,20.25,20.26,20.24,20.25,57600.0,20.25,20.26,20.24,20.25,57600.0
2014-06-26 14:00:00,20.25,20.25,20.24,20.25,20200.0,20.25,20.25,20.24,20.25,20200.0
2014-06-26 14:05:00,20.24,20.25,20.23,20.24,19600.0,20.24,20.25,20.23,20.24,19600.0
2014-06-26 14:10:00,20.23,20.25,20.23,20.25,40400.0,20.23,20.25,20.23,20.25,40400.0
2014-06-26 14:15:00,20.24,20.25,20.24,20.24,5500.0,20.24,20.25,20.24,20.24,5500.0
2014-06-26 14:20:00,20.25,20.25,20.24,20.24,7100.0,20.25,20.25,20.24,20.24,7100.0
2014-06-26 14:25:00,20.24,20.25,20.23,20.24,19900.0,20.24,20.25,20.23,20.24,19900.0
2014-06-26 14:30:00,20.25,20.25,20.24,20.24,7000.0,20.25,20.25,20.24,20.24,7000.0
2014-06-26 14:35:00,20.24,20.25,20.23,20.23,16700.0,20.24,20.25,20.23,20.23,16700.0
2014-06-26 14:40:00,20.24,20.24,20.23,20.24,13000.0,20.24,20.24,20.23,20.24,13000.0
2014-06-26 14:45:00,20.23,20.24,20.23,20.23,8300.0,20.23,20.24,20.23,20.23,8300.0
2014-06-26 14:50:00,20.23,20.24,20.23,20.23,13700.0,20.23,20.24,20.23,20.23,13700.0
2014-06-26 14:55:00,20.23,20.24,20.23,20.24,15100.0,20.23,20.24,20.23,20.24,15100.0
2014-06-26 15:00:00,20.24,20.24,20.23,20.24,27700.0,20.24,20.24,20.23,20.24,27700.0
2014-06-26 15:05:00,20.24,20.24,20.23,20.23,12400.0,20.24,20.24,20.23,20.23,12400.0
2014-06-26 15:10:00,20.23,20.24,20.23,20.24,24100.0,20.23,20.24,20.23,20.24,24100.0
2014-06-26 15:15:00,20.23,20.24,20.23,20.24,35200.0,20.23,20.24,20.23,20.24,35200.0
2014-06-26 15:20:00,20.23,20.25,20.23,20.24,48800.0,20.23,20.25,20.23,20.24,48800.0
2014-06-26 15:25:00,20.25,20.25,20.24,20.25,15600.0,20.25,20.25,20.24,20.25,15600.0
2014-06-26 15:30:00,20.24,20.26,20.24,20.26,62800.0,20.24,20.26,20.24,20.26,62800.0
2014-06-26 15:35:00,20.25,20.26,20.25,20.26,41000.0,20.25,20.26,20.25,20.26,41000.0
2014-06-26 15:40:00,20.26,20.26,20.24,20.24,149700.0,20.26,20.26,20.24,20.24,149700.0
2014-06-26 15:45:00,20.25,20.25,20.24,20.24,48300.0,20.25,20.25,20.24,20.24,48300.0
2014-06-26 15:50:00,20.25,20.25,20.24,20.25,23000.0,20.25,20.25,20.24,20.25,23000.0
2014-06-26 15:55:00,20.25,20.25,20.23,20.25,291300.0,20.25,20.25,20.23,20.25,291300.0
2014-06-27 09:30:00,20.27,20.29,20.26,20.27,107400.0,20.27,20.29,20.26,20.27,107400.0
2014-06-27 09:35:00,20.26,20.28,20.25,20.27,61400.0,20.26,20.28,20.25,20.27,61400.0
2014-06-27 09:40:00,20.27,20.29,20.27,20.29,68600.0,20.27,20.29,20.27,20.29,68600.0
2014-06-27 09:45:00,20.29,20.29,20.28,20.29,76100.0,20.29,20.29,20.28,20.29,76100.0
2014-06-27 09:50:00,20.29,20.31,20.27,20.27,69800.0,20.29,20.31,20.27,20.27,69800.0
2014-06-27 09:55:00,20.27,20.28,20.24,20.25,68900.0,20.27,20.28,20.24,20.25,68900.0
2014-06-27 10:00:00,20.24,20.27,20.24,20.25,61700.0,20.24,20.27,20.24,20.25,61700.0
2014-06-27 10:05:00,20.24,20.25,20.22,20.25,140000.0,20.24,20.25,20.22,20.25,140000.0
2014-06-27 10:10:00,20.25,20.28,20.25,20.27,131400.0,20.25,20.28,20.25,20.27,131400.0
2014-06-27 10:15:00,20.28,20.29,20.27,20.29,33200.0,20.28,20.29,20.27,20.29,33200.0
2014-06-27 10:20:00,20.29,20.29,20.27,20.28,49900.0,20.29,20.29,20.27,20.28,49900.0
2014-06-27 10:25:00,20.28,20.29,20.27,20.27,41600.0,20.28,20.29,20.27,20.27,41600.0
2014-06-27 10:30:00,20.28,20.3,20.27,20.28,92800.0,20.28,20.3,20.27,20.28,92800.0
2014-06-27 10:35:00,20.28,20.29,20.26,20.27,32500.0,20.28,20.29,20.26,20.27,32500.0
2014-06-27 10:40:00,20.27,20.28,20.25,20.26,82400.0,20.27,20.28,20.25,20.26,82400.0
2014-06-27 10:45:00,20.26,20.28,20.25,20.27,29900.0,20.26,20.28,20.25,20.27,29900.0
2014-06-27 10:50:00,20.27,20.27,20.25,20.26,48900.0,20.27,20.27,20.25,20.26,48900.0
2014-06-27 10:55:00,20.26,20.27,20.26,20.27,18100.0,20.26,20.27,20.26,20.27,18100.0
2014-06-27 11:00:00,20.26,20.27,20.25,20.25,35200.0,20.26,20.27,20.25,20.25,35200.0
2014-06-27 11:05:00,20.25,20.27,20.25,20.26,156400.0,20.25,20.27,20.25,20.26,156400.0
2014-06-27 11:10:00,20.26,20.28,20.26,20.27,39300.0,20.26,20.28,20.26,20.27,39300.0
2014-06-27 11:15:00,20.26,20.29,20.26,20.29,17900.0,20.26,20.29,20.26,20.29,17900.0
2014-06-27 11:20:00,20.29,20.3,20.28,20.28,50400.0,20.29,20.3,20.28,20.28,50400.0
2014-06-27 11:25:00,20.28,20.29,20.28,20.28,33200.0,20.28,20.29,20.28,20.28,33200.0
2014-06-27 11:30:00,20.29,20.29,20.28,20.28,44300.0,20.29,20.29,20.28,20.28,44300.0
2014-06-27 11:35:00,20.29,20.31,20.29,20.3,62300.0,20.29,20.31,20.29,20.3,62300.0
2014-06-27 11:40:00,20.3,20.3,20.28,20.29,21700.0,20.3,20.3,20.28,20.29,21700.0
2014-06-27 11:45:00,20.3,20.3,20.25,20.26,142000.0,20.3,20.3,20.25,20.26,142000.0
2014-06-27 11:50:00,20.26,20.26,20.24,20.25,61500.0,20.26,20.26,20.24,20.25,61500.0
2014-06-27 11:55:00,20.24,20.25,20.24,20.24,52300.0,20.24,20.25,20.24,20.24,52300.0
2014-06-27 12:00:00,20.24,20.27,20.24,20.26,62200.0,20.24,20.27,20.24,20.26,62200.0
2014-06-27 12:05:00,20.26,20.26,20.25,20.26,40900.0,20.26,20.26,20.25,20.26,40900.0
2014-06-27 12:10:00,20.25,20.26,20.24,20.24,48600.0,20.25,20.26,20.24,20.24,48600.0
2014-06-27 12:15:00,20.24,20.25,20.23,20.25,64000.0,20.24,20.25,20.23,20.25,64000.0
2014-06-27 12:20:00,20.25,20.25,20.24,20.25,14400.0,20.25,20.25,20.24,20.25,14400.0
2014-06-27 12:25:00,20.25,20.26,20.24,20.26,39400.0,20.25,20.26,20.24,20.26,39400.0
2014-06-27 12:30:00,20.25,20.26,20.25,20.26,29900.0,20.25,20.26,20.25,20.26,29900.0
2014-06-27 12:35:00,20.25,20.26,20.24,20.24,23100.0,20.25,20.26,20.24,20.24,23100.0
2014-06-27 12:40:00,20.24,20.26,20.24,20.26,62900.0,20.24,20.26,20.24,20.26,62900.0
2014-06-27 12:45:00,20.27,20.27,20.24,20.25,17300.0,20.27,20.27,20.24,20.25,17300.0
2014-06-27 12:50:00,20.25,20.26,20.24,20.25,50400.0,20.25,20.26,20.24,20.25,50400.0
2014-06-27 12:55:00,20.25,20.25,20.23,20.23,54900.0,20.25,20.25,20.23,20.23,54900.0
2014-06-27 13:00:00,20.23,20.23,20.2,20.2,88600.0,20.23,20.23,20.2,20.2,88600.0
2014-06-27 13:05:00,20.21,20.22,20.19,20.21,259800.0,20.21,20.22,20.19,20.21,259800.0
2014-06-27 13:10:00,20.21,20.23,20.21,20.23,124500.0,20.21,20.23,20.21,20.23,124500.0
2014-06-27 13:15:00,20.22,20.24,20.22,20.23,88600.0,20.22,20.24,20.22,20.23,88600.0
2014-06-27 13:20:00,20.24,20.25,20.21,20.24,139900.0,20.24,20.25,20.21,20.24,139900.0
2014-06-27 13:25:00,20.24,20.26,20.24,20.25,61200.0,20.24,20.26,20.24,20.25,61200.0
2014-06-27 13:30:00,20.25,20.26,20.25,20.26,20200.0,20.25,20.26,20.25,20.26,20200.0
2014-06-27 13:35:00,20.25,20.26,20.25,20.26,32600.0,20.25,20.26,20.25,20.26,32600.0
2014-06-27 13:40:00,20.25,20.26,20.25,20.25,22600.0,20.25,20.26,20.25,20.25,22600.0
2014-06-27 13:45:00,20.25,20.26,20.24,20.24,164000.0,20.25,20.26,20.24,20.24,164000.0
2014-06-27 13:50:00,20.25,20.26,20.24,20.26,57400.0,20.25,20.26,20.24,20.26,57400.0
2014-06-27 13:55:00,20.26,20.26,20.23,20.23,86900.0,20.26,20.26,20.23,20.23,86900.0
2014-06-27 14:00:00,20.23,20.24,20.22,20.23,58400.0,20.23,20.24,20.22,20.23,58400.0
2014-06-27 14:05:00,20.23,20.24,20.23,20.23,52600.0,20.23,20.24,20.23,20.23,52600.0
2014-06-27 14:10:00,20.24,20.24,20.23,20.23,52400.0,20.24,20.24,20.23,20.23,52400.0
2014-06-27 14:15:00,20.23,20.24,20.23,20.23,14400.0,20.23,20.24,20.23,20.23,14400.0
2014-06-27 14:20:00,20.24,20.25,20.24,20.25,113700.0,20.24,20.25,20.24,20.25,113700.0
2014-06-27 14:25:00,20.24,20.25,20.22,20.22,48600.0,20.24,20.25,20.22,20.22,48600.0
2014-06-27 14:30:00,20.22,20.24,20.22,20.23,69000.0,20.22,20.24,20.22,20.23,69000.0
2014-06-27 14:35:00,20.22,20.23,20.22,20.23,47900.0,20.22,20.23,20.22,20.23,47900.0
2014-06-27 14:40:00,20.23,20.24,20.23,20.23,49900.0,20.23,20.24,20.23,20.23,49900.0
2014-06-27 14:45:00,20.23,20.24,20.22,20.22,25000.0,20.23,20.24,20.22,20.22,25000.0
2014-06-27 14:50:00,20.22,20.24,20.22,20.23,38900.0,20.22,20.24,20.22,20.23,38900.0
2014-06-27 14:55:00,20.23,20.24,20.23,20.23,20000.0,20.23,20.24,20.23,20.23,20000.0
2014-06-27 15:00:00,20.23,20.24,20.23,20.23,25400.0,20.23,20.24,20.23,20.23,25400.0
2014-06-27 15:05:00,20.23,20.25,20.23,20.24,47100.0,20.23,20.25,20.23,20.24,47100.0
2014-06-27 15:10:00,20.24,20.26,20.24,20.25,83300.0,20.24,20.26,20.24,20.25,83300.0
2014-06-27 15:15:00,20.25,20.25,20.24,20.25,15200.0,20.25,20.25,20.24,20.25,15200.0
2014-06-27 15:20:00,20.25,20.25,20.22,20.23,26300.0,20.25,20.25,20.22,20.23,26300.0
2014-06-27 15:25:00,20.23,20.24,20.22,20.23,116300.0,20.23,20.24,20.22,20.23,116300.0
2014-06-27 15:30:00,20.23,20.25,20.23,20.23,130000.0,20.23,20.25,20.23,20.23,130000.0
2014-06-27 15:35:00,20.23,20.24,20.23,20.23,112400.0,20.23,20.24,20.23,20.23,112400.0
2014-06-27 15:40:00,20.23,20.23,20.2,20.21,152100.0,20.23,20.23,20.2,20.21,152100.0
2014-06-27 15:45:00,20.21,20.22,20.2,20.21,104300.0,20.21,20.22,20.2,20.21,104300.0
2014-06-27 15:50:00,20.21,20.21,20.19,20.2,128700.0,20.21,20.21,20.19,20.2,128700.0
2014-06-27 15:55:00,20.2,20.2,20.15,20.15,296600.0,20.2,20.2,20.15,20.15,296600.0
2014-06-30 09:30:00,19.99,19.99,19.93,19.96,633100.0,19.99,19.99,19.93,19.96,633100.0
2014-06-30 09:35:00,19.96,19.97,19.95,19.97,122600.0,19.96,19.97,19.95,19.97,122600.0
2014-06-30 09:40:00,19.96,19.99,19.95,19.98,121700.0,19.96,19.99,19.95,19.98,121700.0
2014-06-30 09:45:00,19.98,19.99,19.97,19.98,87200.0,19.98,19.99,19.97,19.98,87200.0
2014-06-30 09:50:00,19.99,20.0,19.96,19.96,133800.0,19.99,20.0,19.96,19.96,133800.0
2014-06-30 09:55:00,19.96,19.98,19.95,19.97,233200.0,19.96,19.98,19.95,19.97,233200.0
2014-06-30 10:00:00,19.96,19.98,19.95,19.97,251200.0,19.96,19.98,19.95,19.97,251200.0
2014-06-30 10:05:00,19.97,19.98,19.95,19.96,247100.0,19.97,19.98,19.95,19.96,247100.0
2014-06-30 10:10:00,19.96,19.98,19.96,19.98,51200.0,19.96,19.98,19.96,19.98,51200.0
2014-06-30 10:15:00,19.98,20.01,19.97,20.0,128500.0,19.98,20.01,19.97,20.0,128500.0
2014-06-30 10:20:00,20.01,20.03,20.01,20.02,93400.0,20.01,20.03,20.01,20.02,93400.0
2014-06-30 10:25:00,20.01,20.02,20.01,20.02,23700.0,20.01,20.02,20.01,20.02,23700.0
2014-06-30 10:30:00,20.02,20.03,20.01,20.03,49500.0,20.02,20.03,20.01,20.03,49500.0
2014-06-30 10:35:00,20.02,20.03,20.01,20.02,56700.0,20.02,20.03,20.01,20.02,56700.0
2014-06-30 10:40:00,20.03,20.05,20.02,20.03,70400.0,20.03,20.05,20.02,20.03,70400.0
2014-06-30 10:45:00,20.03,20.06,20.03,20.04,86200.0,20.03,20.06,20.03,20.04,86200.0
2014-06-30 10:50:00,20.04,20.05,20.04,20.04,50900.0,20.04,20.05,20.04,20.04,50900.0
2014-06-30 10:55:00,20.04,20.05,20.03,20.03,50900.0,20.04,20.05,20.03,20.03,50900.0
2014-06-30 11:00:00,20.04,20.05,20.01,20.02,44800.0,20.04,20.05,20.01,20.02,44800.0
2014-06-30 11:05:00,20.01,20.02,20.0,20.0,27900.0,20.01,20.02,20.0,20.0,27900.0
2014-06-30 11:10:00,20.0,20.03,20.0,20.02,109900.0,20.0,20.03,20.0,20.02,109900.0
2014-06-30 11:15:00,20.02,20.02,20.0,20.0,21300.0,20.02,20.02,20.0,20.0,21300.0
2014-06-30 11:20:00,20.01,20.03,20.0,20.02,20300.0,20.01,20.03,20.0,20.02,20300.0
2014-06-30 11:25:00,20.03,20.05,20.03,20.05,68300.0,20.03,20.05,20.03,20.05,68300.0
2014-06-30 11:30:00,20.04,20.06,20.03,20.05,56500.0,20.04,20.06,20.03,20.05,56500.0
2014-06-30 11:35:00,20.06,20.07,20.05,20.06,153700.0,20.06,20.07,20.05,20.06,153700.0
2014-06-30 11:40:00,20.06,20.07,20.06,20.06,14000.0,20.06,20.07,20.06,20.06,14000.0
2014-06-30 11:45:00,20.06,20.11,20.06,20.09,131800.0,20.06,20.11,20.06,20.09,131800.0
2014-06-30 11:50:00,20.09,20.11,20.08,20.09,68100.0,20.09,20.11,20.08,20.09,68100.0
2014-06-30 11:55:00,20.09,20.1,20.08,20.08,40500.0,20.09,20.1,20.08,20.08,40500.0
2014-06-30 12:00:00,20.09,20.1,20.06,20.07,56500.0,20.09,20.1,20.06,20.07,56500.0
2014-06-30 12:05:00,20.06,20.09,20.06,20.09,41200.0,20.06,20.09,20.06,20.09,41200.0
2014-06-30 12:10:00,20.09,20.1,20.08,20.1,56700.0,20.09,20.1,20.08,20.1,56700.0
2014-06-30 12:15:00,20.09,20.1,20.08,20.09,32200.0,20.09,20.1,20.08,20.09,32200.0
2014-06-30 12:20:00,20.09,20.1,20.08,20.08,75700.0,20.09,20.1,20.08,20.08,75700.0
2014-06-30 12:25:00,20.09,20.09,20.08,20.08,11800.0,20.09,20.09,20.08,20.08,11800.0
2014-06-30 12:30:00,20.08,20.08,20.06,20.06,41400.0,20.08,20.08,20.06,20.06,41400.0
2014-06-30 12:35:00,20.06,20.09,20.06,20.08,49400.0,20.06,20.09,20.06,20.08,49400.0
2014-06-30 12:40:00,20.09,20.09,20.07,20.07,19900.0,20.09,20.09,20.07,20.07,19900.0
2014-06-30 12:45:00,20.07,20.08,20.06,20.06,26200.0,20.07,20.08,20.06,20.06,26200.0
2014-06-30 12:50:00,20.06,20.07,20.05,20.06,38700.0,20.06,20.07,20.05,20.06,38700.0
2014-06-30 12:55:00,20.06,20.08,20.05,20.08,92300.0,20.06,20.08,20.05,20.08,92300.0
2014-06-30 13:00:00,20.08,20.09,20.07,20.08,27200.0,20.08,20.09,20.07,20.08,27200.0
2014-06-30 13:05:00,20.09,20.11,20.08,20.09,47500.0,20.09,20.11,20.08,20.09,47500.0
2014-06-30 13:10:00,20.09,20.11,20.09,20.11,55000.0,20.09,20.11,20.09,20.11,55000.0
2014-06-30 13:15:00,20.11,20.15,20.1,20.13,94200.0,20.11,20.15,20.1,20.13,94200.0
2014-06-30 13:20:00,20.13,20.18,20.12,20.14,260700.0,20.13,20.18,20.12,20.14,260700.0
2014-06-30 13:25:00,20.15,20.17,20.14,20.16,126000.0,20.15,20.17,20.14,20.16,126000.0
2014-06-30 13:30:00,20.17,20.18,20.15,20.16,120900.0,20.17,20.18,20.15,20.16,120900.0
2014-06-30 13:35:00,20.15,20.16,20.15,20.15,16800.0,20.15,20.16,20.15,20.15,16800.0
2014-06-30 13:40:00,20.15,20.16,20.15,20.15,13900.0,20.15,20.16,20.15,20.15,13900.0
2014-06-30 13:45:00,20.15,20.16,20.15,20.16,13900.0,20.15,20.16,20.15,20.16,13900.0
2014-06-30 13:50:00,20.16,20.17,20.15,20.17,25600.0,20.16,20.17,20.15,20.17,25600.0
2014-06-30 13:55:00,20.17,20.24,20.17,20.24,218700.0,20.17,20.24,20.17,20.24,218700.0
2014-06-30 14:00:00,20.24,20.25,20.2,20.21,92800.0,20.24,20.25,20.2,20.21,92800.0
2014-06-30 14:05:00,20.21,20.23,20.2,20.23,60300.0,20.21,20.23,20.2,20.23,60300.0
2014-06-30 14:10:00,20.23,20.25,20.22,20.24,52700.0,20.23,20.25,20.22,20.24,52700.0
2014-06-30 14:15:00,20.23,20.24,20.23,20.23,33800.0,20.23,20.24,20.23,20.23,33800.0
2014-06-30 14:20:00,20.23,20.23,20.19,20.21,134000.0,20.23,20.23,20.19,20.21,134000.0
2014-06-30 14:25:00,20.22,20.22,20.19,20.2,40800.0,20.22,20.22,20.19,20.2,40800.0
2014-06-30 14:30:00,20.21,20.22,20.2,20.21,56100.0,20.21,20.22,20.2,20.21,56100.0
2014-06-30 14:35:00,20.21,20.22,20.18,20.19,133000.0,20.21,20.22,20.18,20.19,133000.0
2014-06-30 14:40:00,20.19,20.19,20.17,20.18,41000.0,20.19,20.19,20.17,20.18,41000.0
2014-06-30 14:45:00,20.17,20.22,20.17,20.21,39700.0,20.17,20.22,20.17,20.21,39700.0
2014-06-30 14:50:00,20.21,20.28,20.21,20.26,212000.0,20.21,20.28,20.21,20.26,212000.0
2014-06-30 14:55:00,20.27,20.27,20.24,20.24,42300.0,20.27,20.27,20.24,20.24,42300.0
2014-06-30 15:00:00,20.25,20.26,20.22,20.23,65700.0,20.25,20.26,20.22,20.23,65700.0
2014-06-30 15:05:00,20.23,20.25,20.23,20.24,38500.0,20.23,20.25,20.23,20.24,38500.0
2014-06-30 15:10:00,20.25,20.26,20.24,20.26,30400.0,20.25,20.26,20.24,20.26,30400.0
2014-06-30 15:15:00,20.26,20.27,20.25,20.26,53600.0,20.26,20.27,20.25,20.26,53600.0
2014-06-30 15:20:00,20.27,20.27,20.26,20.26,33600.0,20.27,20.27,20.26,20.26,33600.0
2014-06-30 15:25:00,20.27,20.27,20.25,20.26,40900.0,20.27,20.27,20.25,20.26,40900.0
2014-06-30 15:30:00,20.25,20.26,20.21,20.21,83000.0,20.25,20.26,20.21,20.21,83000.0
2014-06-30 15:35:00,20.22,20.22,20.2,20.21,46000.0,20.22,20.22,20.2,20.21,46000.0
2014-06-30 15:40:00,20.21,20.22,20.2,20.21,105900.0,20.21,20.22,20.2,20.21,105900.0
2014-06-30 15:45:00,20.21,20.23,20.21,20.23,107600.0,20.21,20.23,20.21,20.23,107600.0
2014-06-30 15:50:00,20.23,20.24,20.22,20.24,150100.0,20.23,20.24,20.22,20.24,150100.0
2014-06-30 15:55:00,20.23,20.28,20.22,20.27,303300.0,20.23,20.28,20.22,20.27,303300.0
2014-07-01 09:30:00,20.31,20.39,20.29,20.33,452700.0,20.31,20.39,20.29,20.33,452700.0
2014-07-01 09:35:00,20.34,20.36,20.31,20.31,129800.0,20.34,20.36,20.31,20.31,129800.0
2014-07-01 09:40:00,20.31,20.32,20.26,20.27,172800.0,20.31,20.32,20.26,20.27,172800.0
2014-07-01 09:45:00,20.27,20.3,20.27,20.27,124500.0,20.27,20.3,20.27,20.27,124500.0
2014-07-01 09:50:00,20.26,20.28,20.24,20.28,74800.0,20.26,20.28,20.24,20.28,74800.0
2014-07-01 09:55:00,20.29,20.29,20.19,20.25,298000.0,20.29,20.29,20.19,20.25,298000.0
2014-07-01 10:00:00,20.25,20.27,20.23,20.24,252000.0,20.25,20.27,20.23,20.24,252000.0
2014-07-01 10:05:00,20.23,20.27,20.23,20.26,51400.0,20.23,20.27,20.23,20.26,51400.0
2014-07-01 10:10:00,20.25,20.28,20.25,20.28,79700.0,20.25,20.28,20.25,20.28,79700.0
2014-07-01 10:15:00,20.27,20.3,20.27,20.29,63800.0,20.27,20.3,20.27,20.29,63800.0
2014-07-01 10:20:00,20.3,20.32,20.29,20.3,69900.0,20.3,20.32,20.29,20.3,69900.0
2014-07-01 10:25:00,20.3,20.33,20.29,20.31,96800.0,20.3,20.33,20.29,20.31,96800.0
2014-07-01 10:30:00,20.3,20.3,20.27,20.28,78000.0,20.3,20.3,20.27,20.28,78000.0
2014-07-01 10:35:00,20.28,20.31,20.28,20.3,184100.0,20.28,20.31,20.28,20.3,184100.0
2014-07-01 10:40:00,20.3,20.3,20.28,20.3,32400.0,20.3,20.3,20.28,20.3,32400.0
2014-07-01 10:45:00,20.3,20.32,20.3,20.32,49300.0,20.3,20.32,20.3,20.32,49300.0
2014-07-01 10:50:00,20.32,20.32,20.3,20.3,14800.0,20.32,20.32,20.3,20.3,14800.0
2014-07-01 10:55:00,20.3,20.35,20.3,20.34,215000.0,20.3,20.35,20.3,20.34,215000.0
2014-07-01 11:00:00,20.34,20.38,20.34,20.38,149000.0,20.34,20.38,20.34,20.38,149000.0
2014-07-01 11:05:00,20.38,20.39,20.32,20.33,196700.0,20.38,20.39,20.32,20.33,196700.0
2014-07-01 11:10:00,20.33,20.33,20.3,20.32,132700.0,20.33,20.33,20.3,20.32,132700.0
2014-07-01 11:15:00,20.31,20.32,20.3,20.31,74300.0,20.31,20.32,20.3,20.31,74300.0
2014-07-01 11:20:00,20.3,20.3,20.25,20.28,180700.0,20.3,20.3,20.25,20.28,180700.0
2014-07-01 11:25:00,20.28,20.29,20.26,20.26,66600.0,20.28,20.29,20.26,20.26,66600.0
2014-07-01 11:30:00,20.26,20.29,20.26,20.28,40100.0,20.26,20.29,20.26,20.28,40100.0
2014-07-01 11:35:00,20.27,20.28,20.27,20.27,33600.0,20.27,20.28,20.27,20.27,33600.0
2014-07-01 11:40:00,20.28,20.29,20.27,20.28,22900.0,20.28,20.29,20.27,20.28,22900.0
2014-07-01 11:45:00,20.28,20.28,20.25,20.26,32700.0,20.28,20.28,20.25,20.26,32700.0
2014-07-01 11:50:00,20.27,20.28,20.26,20.28,15900.0,20.27,20.28,20.26,20.28,15900.0
2014-07-01 11:55:00,20.27,20.29,20.27,20.28,17400.0,20.27,20.29,20.27,20.28,17400.0
2014-07-01 12:00:00,20.28,20.29,20.27,20.28,15100.0,20.28,20.29,20.27,20.28,15100.0
2014-07-01 12:05:00,20.29,20.3,20.28,20.28,58700.0,20.29,20.3,20.28,20.28,58700.0
2014-07-01 12:10:00,20.27,20.29,20.27,20.29,9600.0,20.27,20.29,20.27,20.29,9600.0
2014-07-01 12:15:00,20.28,20.29,20.28,20.29,15000.0,20.28,20.29,20.28,20.29,15000.0
2014-07-01 12:20:00,20.29,20.3,20.28,20.3,62300.0,20.29,20.3,20.28,20.3,62300.0
2014-07-01 12:25:00,20.29,20.29,20.28,20.28,48600.0,20.29,20.29,20.28,20.28,48600.0
2014-07-01 12:30:00,20.27,20.29,20.27,20.27,17400.0,20.27,20.29,20.27,20.27,17400.0
2014-07-01 12:35:00,20.28,20.28,20.27,20.27,12900.0,20.28,20.28,20.27,20.27,12900.0
2014-07-01 12:40:00,20.27,20.29,20.26,20.29,28000.0,20.27,20.29,20.26,20.29,28000.0
2014-07-01 12:45:00,20.29,20.29,20.27,20.28,18500.0,20.29,20.29,20.27,20.28,18500.0
2014-07-01 12:50:00,20.28,20.29,20.27,20.29,16100.0,20.28,20.29,20.27,20.29,16100.0
2014-07-01 12:55:00,20.29,20.3,20.28,20.29,26900.0,20.29,20.3,20.28,20.29,26900.0
2014-07-01 13:00:00,20.28,20.29,20.28,20.29,18400.0,20.28,20.29,20.28,20.29,18400.0
2014-07-01 13:05:00,20.29,20.29,20.27,20.27,30800.0,20.29,20.29,20.27,20.27,30800.0
2014-07-01 13:10:00,20.28,20.29,20.28,20.29,10300.0,20.28,20.29,20.28,20.29,10300.0
2014-07-01 13:15:00,20.29,20.29,20.26,20.26,11400.0,20.29,20.29,20.26,20.26,11400.0
2014-07-01 13:20:00,20.26,20.27,20.23,20.23,50500.0,20.26,20.27,20.23,20.23,50500.0
2014-07-01 13:25:00,20.23,20.24,20.18,20.2,183700.0,20.23,20.24,20.18,20.2,183700.0
2014-07-01 13:30:00,20.2,20.22,20.2,20.2,62700.0,20.2,20.22,20.2,20.2,62700.0
2014-07-01 13:35:00,20.21,20.21,20.2,20.21,12200.0,20.21,20.21,20.2,20.21,12200.0
2014-07-01 13:40:00,20.21,20.21,20.2,20.21,27400.0,20.21,20.21,20.2,20.21,27400.0
2014-07-01 13:45:00,20.21,20.21,20.2,20.2,17700.0,20.21,20.21,20.2,20.2,17700.0
2014-07-01 13:50:00,20.21,20.21,20.2,20.2,27700.0,20.21,20.21,20.2,20.2,27700.0
2014-07-01 13:55:00,20.21,20.24,20.2,20.23,49400.0,20.21,20.24,20.2,20.23,49400.0
2014-07-01 14:00:00,20.24,20.24,20.23,20.23,32500.0,20.24,20.24,20.23,20.23,32500.0
2014-07-01 14:05:00,20.23,20.27,20.23,20.27,37200.0,20.23,20.27,20.23,20.27,37200.0
2014-07-01 14:10:00,20.27,20.28,20.26,20.27,39200.0,20.27,20.28,20.26,20.27,39200.0
2014-07-01 14:15:00,20.27,20.28,20.26,20.27,18700.0,20.27,20.28,20.26,20.27,18700.0
2014-07-01 14:20:00,20.27,20.27,20.25,20.27,31400.0,20.27,20.27,20.25,20.27,31400.0
2014-07-01 14:25:00,20.27,20.27,20.25,20.25,34900.0,20.27,20.27,20.25,20.25,34900.0
2014-07-01 14:30:00,20.26,20.27,20.25,20.26,14900.0,20.26,20.27,20.25,20.26,14900.0
2014-07-01 14:35:00,20.27,20.28,20.26,20.28,28400.0,20.27,20.28,20.26,20.28,28400.0
2014-07-01 14:40:00,20.28,20.28,20.27,20.28,23000.0,20.28,20.28,20.27,20.28,23000.0
2014-07-01 14:45:00,20.27,20.28,20.26,20.27,53600.0,20.27,20.28,20.26,20.27,53600.0
2014-07-01 14:50:00,20.27,20.28,20.26,20.27,58800.0,20.27,20.28,20.26,20.27,58800.0
2014-07-01 14:55:00,20.27,20.28,20.27,20.28,12600.0,20.27,20.28,20.27,20.28,12600.0
2014-07-01 15:00:00,20.28,20.28,20.25,20.25,23600.0,20.28,20.28,20.25,20.25,23600.0
2014-07-01 15:05:00,20.25,20.26,20.24,20.26,26400.0,20.25,20.26,20.24,20.26,26400.0
2014-07-01 15:10:00,20.26,20.26,20.25,20.26,27700.0,20.26,20.26,20.25,20.26,27700.0
2014-07-01 15:15:00,20.26,20.26,20.23,20.24,59400.0,20.26,20.26,20.23,20.24,59400.0
2014-07-01 15:20:00,20.25,20.26,20.25,20.26,37800.0,20.25,20.26,20.25,20.26,37800.0
2014-07-01 15:25:00,20.25,20.26,20.24,20.24,79200.0,20.25,20.26,20.24,20.24,79200.0
2014-07-01 15:30:00,20.24,20.26,20.24,20.25,27900.0,20.24,20.26,20.24,20.25,27900.0
2014-07-01 15:35:00,20.25,20.25,20.23,20.25,35600.0,20.25,20.25,20.23,20.25,35600.0
2014-07-01 15:40:00,20.24,20.25,20.22,20.23,100600.0,20.24,20.25,20.22,20.23,100600.0
2014-07-01 15:45:00,20.22,20.23,20.22,20.22,72000.0,20.22,20.23,20.22,20.22,72000.0
2014-07-01 15:50:00,20.22,20.23,20.21,20.22,55000.0,20.22,20.23,20.21,20.22,55000.0
2014-07-01 15:55:00,20.22,20.23,20.2,20.21,111200.0,20.22,20.23,20.2,20.21,111200.0
2014-07-02 09:30:00,20.28,20.33,20.27,20.3,197700.0,20.28,20.33,20.27,20.3,197700.0
2014-07-02 09:35:00,20.3,20.32,20.27,20.27,62300.0,20.3,20.32,20.27,20.27,62300.0
2014-07-02 09:40:00,20.27,20.31,20.27,20.31,71400.0,20.27,20.31,20.27,20.31,71400.0
2014-07-02 09:45:00,20.3,20.31,20.29,20.3,105600.0,20.3,20.31,20.29,20.3,105600.0
2014-07-02 09:50:00,20.3,20.32,20.29,20.3,40400.0,20.3,20.32,20.29,20.3,40400.0
2014-07-02 09:55:00,20.3,20.31,20.29,20.31,37800.0,20.3,20.31,20.29,20.31,37800.0
2014-07-02 10:00:00,20.31,20.33,20.3,20.31,203000.0,20.31,20.33,20.3,20.31,203000.0
2014-07-02 10:05:00,20.32,20.35,20.3,20.35,84300.0,20.32,20.35,20.3,20.35,84300.0
2014-07-02 10:10:00,20.34,20.35,20.33,20.33,71400.0,20.34,20.35,20.33,20.33,71400.0
2014-07-02 10:15:00,20.33,20.36,20.32,20.34,74300.0,20.33,20.36,20.32,20.34,74300.0
2014-07-02 10:20:00,20.33,20.35,20.33,20.35,48400.0,20.33,20.35,20.33,20.35,48400.0
2014-07-02 10:25:00,20.35,20.35,20.34,20.34,259400.0,20.35,20.35,20.34,20.34,259400.0
2014-07-02 10:30:00,20.34,20.36,20.34,20.36,59600.0,20.34,20.36,20.34,20.36,59600.0
2014-07-02 10:35:00,20.36,20.39,20.35,20.36,231500.0,20.36,20.39,20.35,20.36,231500.0
2014-07-02 10:40:00,20.36,20.37,20.35,20.37,111800.0,20.36,20.37,20.35,20.37,111800.0
2014-07-02 10:45:00,20.37,20.4,20.36,20.38,111200.0,20.37,20.4,20.36,20.38,111200.0
2014-07-02 10:50:00,20.39,20.39,20.36,20.36,120500.0,20.39,20.39,20.36,20.36,120500.0
2014-07-02 10:55:00,20.37,20.38,20.37,20.37,45500.0,20.37,20.38,20.37,20.37,45500.0
2014-07-02 11:00:00,20.38,20.43,20.37,20.4,602900.0,20.38,20.43,20.37,20.4,602900.0
2014-07-02 11:05:00,20.4,20.41,20.37,20.38,88700.0,20.4,20.41,20.37,20.38,88700.0
2014-07-02 11:10:00,20.38,20.39,20.36,20.36,50600.0,20.38,20.39,20.36,20.36,50600.0
2014-07-02 11:15:00,20.37,20.38,20.35,20.36,66600.0,20.37,20.38,20.35,20.36,66600.0
2014-07-02 11:20:00,20.36,20.38,20.35,20.38,62400.0,20.36,20.38,20.35,20.38,62400.0
2014-07-02 11:25:00,20.38,20.39,20.36,20.37,146600.0,20.38,20.39,20.36,20.37,146600.0
2014-07-02 11:30:00,20.37,20.38,20.37,20.37,49200.0,20.37,20.38,20.37,20.37,49200.0
2014-07-02 11:35:00,20.38,20.38,20.37,20.37,34700.0,20.38,20.38,20.37,20.37,34700.0
2014-07-02 11:40:00,20.38,20.38,20.37,20.38,13800.0,20.38,20.38,20.37,20.38,13800.0
2014-07-02 11:45:00,20.37,20.38,20.36,20.37,52700.0,20.37,20.38,20.36,20.37,52700.0
2014-07-02 11:50:00,20.38,20.39,20.37,20.39,27200.0,20.38,20.39,20.37,20.39,27200.0
2014-07-02 11:55:00,20.38,20.38,20.36,20.37,44400.0,20.38,20.38,20.36,20.37,44400.0
2014-07-02 12:00:00,20.37,20.39,20.36,20.39,31900.0,20.37,20.39,20.36,20.39,31900.0
2014-07-02 12:05:00,20.39,20.39,20.38,20.39,26200.0,20.39,20.39,20.38,20.39,26200.0
2014-07-02 12:10:00,20.4,20.41,20.39,20.39,61800.0,20.4,20.41,20.39,20.39,61800.0
2014-07-02 12:15:00,20.39,20.4,20.39,20.39,29900.0,20.39,20.4,20.39,20.39,29900.0
2014-07-02 12:20:00,20.4,20.4,20.36,20.37,46200.0,20.4,20.4,20.36,20.37,46200.0
2014-07-02 12:25:00,20.37,20.39,20.37,20.39,45500.0,20.37,20.39,20.37,20.39,45500.0
2014-07-02 12:30:00,20.39,20.39,20.38,20.39,15300.0,20.39,20.39,20.38,20.39,15300.0
2014-07-02 12:35:00,20.39,20.41,20.39,20.41,56000.0,20.39,20.41,20.39,20.41,56000.0
2014-07-02 12:40:00,20.41,20.42,20.4,20.41,31300.0,20.41,20.42,20.4,20.41,31300.0
2014-07-02 12:45:00,20.42,20.42,20.39,20.4,70900.0,20.42,20.42,20.39,20.4,70900.0
2014-07-02 12:50:00,20.4,20.41,20.39,20.39,72400.0,20.4,20.41,20.39,20.39,72400.0
2014-07-02 12:55:00,20.4,20.41,20.39,20.4,25700.0,20.4,20.41,20.39,20.4,25700.0
2014-07-02 13:00:00,20.41,20.41,20.39,20.4,75400.0,20.41,20.41,20.39,20.4,75400.0
2014-07-02 13:05:00,20.41,20.41,20.4,20.41,7000.0,20.41,20.41,20.4,20.41,7000.0
2014-07-02 13:10:00,20.41,20.43,20.4,20.43,54000.0,20.41,20.43,20.4,20.43,54000.0
2014-07-02 13:15:00,20.43,20.44,20.42,20.43,68700.0,20.43,20.44,20.42,20.43,68700.0
2014-07-02 13:20:00,20.43,20.43,20.41,20.41,25200.0,20.43,20.43,20.41,20.41,25200.0
2014-07-02 13:25:00,20.42,20.42,20.38,20.4,129000.0,20.42,20.42,20.38,20.4,129000.0
2014-07-02 13:30:00,20.39,20.4,20.38,20.39,14100.0,20.39,20.4,20.38,20.39,14100.0
2014-07-02 13:35:00,20.39,20.39,20.37,20.38,89700.0,20.39,20.39,20.37,20.38,89700.0
2014-07-02 13:40:00,20.39,20.39,20.37,20.37,50000.0,20.39,20.39,20.37,20.37,50000.0
2014-07-02 13:45:00,20.38,20.39,20.37,20.39,26400.0,20.38,20.39,20.37,20.39,26400.0
2014-07-02 13:50:00,20.38,20.4,20.37,20.38,47900.0,20.38,20.4,20.37,20.38,47900.0
2014-07-02 13:55:00,20.38,20.38,20.37,20.38,16100.0,20.38,20.38,20.37,20.38,16100.0
2014-07-02 14:00:00,20.38,20.38,20.37,20.38,23400.0,20.38,20.38,20.37,20.38,23400.0
2014-07-02 14:05:00,20.38,20.38,20.37,20.38,22300.0,20.38,20.38,20.37,20.38,22300.0
2014-07-02 14:10:00,20.38,20.38,20.36,20.37,35800.0,20.38,20.38,20.36,20.37,35800.0
2014-07-02 14:15:00,20.36,20.37,20.36,20.37,21400.0,20.36,20.37,20.36,20.37,21400.0
2014-07-02 14:20:00,20.37,20.37,20.35,20.36,56600.0,20.37,20.37,20.35,20.36,56600.0
2014-07-02 14:25:00,20.35,20.36,20.35,20.35,21600.0,20.35,20.36,20.35,20.35,21600.0
2014-07-02 14:30:00,20.36,20.36,20.35,20.35,18500.0,20.36,20.36,20.35,20.35,18500.0
2014-07-02 14:35:00,20.36,20.36,20.35,20.36,13000.0,20.36,20.36,20.35,20.36,13000.0
2014-07-02 14:40:00,20.36,20.36,20.35,20.35,11000.0,20.36,20.36,20.35,20.35,11000.0
2014-07-02 14:45:00,20.36,20.36,20.34,20.36,25200.0,20.36,20.36,20.34,20.36,25200.0
2014-07-02 14:50:00,20.36,20.36,20.35,20.36,15900.0,20.36,20.36,20.35,20.36,15900.0
2014-07-02 14:55:00,20.35,20.36,20.35,20.35,39000.0,20.35,20.36,20.35,20.35,39000.0
2014-07-02 15:00:00,20.35,20.36,20.33,20.33,48400.0,20.35,20.36,20.33,20.33,48400.0
2014-07-02 15:05:00,20.33,20.34,20.31,20.32,33300.0,20.33,20.34,20.31,20.32,33300.0
2014-07-02 15:10:00,20.32,20.33,20.31,20.32,12100.0,20.32,20.33,20.31,20.32,12100.0
2014-07-02 15:15:00,20.32,20.33,20.32,20.32,43100.0,20.32,20.33,20.32,20.32,43100.0
2014-07-02 15:20:00,20.32,20.33,20.32,20.32,9600.0,20.32,20.33,20.32,20.32,9600.0
2014-07-02 15:25:00,20.32,20.33,20.32,20.33,18900.0,20.32,20.33,20.32,20.33,18900.0
2014-07-02 15:30:00,20.32,20.33,20.31,20.32,30800.0,20.32,20.33,20.31,20.32,30800.0
2014-07-02 15:35:00,20.32,20.33,20.31,20.33,33300.0,20.32,20.33,20.31,20.33,33300.0
2014-07-02 15:40:00,20.33,20.33,20.31,20.32,43300.0,20.33,20.33,20.31,20.32,43300.0
2014-07-02 15:45:00,20.32,20.33,20.31,20.33,78900.0,20.32,20.33,20.31,20.33,78900.0
2014-07-02 15:50:00,20.33,20.33,20.32,20.32,76000.0,20.33,20.33,20.32,20.32,76000.0
2014-07-02 15:55:00,20.31,20.33,20.29,20.31,302000.0,20.31,20.33,20.29,20.31,302000.0
2014-07-03 09:30:00,20.21,20.23,20.19,20.2,236800.0,20.21,20.23,20.19,20.2,236800.0
2014-07-03 09:35:00,20.2,20.23,20.18,20.23,159500.0,20.2,20.23,20.18,20.23,159500.0
2014-07-03 09:40:00,20.23,20.26,20.23,20.24,72700.0,20.23,20.26,20.23,20.24,72700.0
2014-07-03 09:45:00,20.23,20.29,20.23,20.27,126500.0,20.23,20.29,20.23,20.27,126500.0
2014-07-03 09:50:00,20.27,20.28,20.23,20.24,60000.0,20.27,20.28,20.23,20.24,60000.0
2014-07-03 09:55:00,20.24,20.26,20.23,20.24,78900.0,20.24,20.26,20.23,20.24,78900.0
2014-07-03 10:00:00,20.25,20.26,20.23,20.26,88500.0,20.25,20.26,20.23,20.26,88500.0
2014-07-03 10:05:00,20.26,20.27,20.25,20.27,35300.0,20.26,20.27,20.25,20.27,35300.0
2014-07-03 10:10:00,20.27,20.31,20.26,20.3,56600.0,20.27,20.31,20.26,20.3,56600.0
2014-07-03 10:15:00,20.3,20.33,20.29,20.3,101200.0,20.3,20.33,20.29,20.3,101200.0
2014-07-03 10:20:00,20.3,20.32,20.3,20.3,97800.0,20.3,20.32,20.3,20.3,97800.0
2014-07-03 10:25:00,20.31,20.31,20.29,20.3,23500.0,20.31,20.31,20.29,20.3,23500.0
2014-07-03 10:30:00,20.31,20.31,20.29,20.3,19900.0,20.31,20.31,20.29,20.3,19900.0
2014-07-03 10:35:00,20.29,20.31,20.29,20.3,29200.0,20.29,20.31,20.29,20.3,29200.0
2014-07-03 10:40:00,20.3,20.3,20.29,20.3,20100.0,20.3,20.3,20.29,20.3,20100.0
2014-07-03 10:45:00,20.3,20.31,20.3,20.3,48800.0,20.3,20.31,20.3,20.3,48800.0
2014-07-03 10:50:00,20.3,20.31,20.3,20.3,12000.0,20.3,20.31,20.3,20.3,12000.0
2014-07-03 10:55:00,20.31,20.32,20.3,20.32,39100.0,20.31,20.32,20.3,20.32,39100.0
2014-07-03 11:00:00,20.32,20.33,20.3,20.31,95200.0,20.32,20.33,20.3,20.31,95200.0
2014-07-03 11:05:00,20.31,20.31,20.29,20.29,56900.0,20.31,20.31,20.29,20.29,56900.0
2014-07-03 11:10:00,20.29,20.29,20.25,20.26,104200.0,20.29,20.29,20.25,20.26,104200.0
2014-07-03 11:15:00,20.26,20.27,20.24,20.26,61400.0,20.26,20.27,20.24,20.26,61400.0
2014-07-03 11:20:00,20.25,20.26,20.23,20.23,38200.0,20.25,20.26,20.23,20.23,38200.0
2014-07-03 11:25:00,20.22,20.25,20.21,20.24,120500.0,20.22,20.25,20.21,20.24,120500.0
2014-07-03 11:30:00,20.24,20.25,20.23,20.24,71800.0,20.24,20.25,20.23,20.24,71800.0
2014-07-03 11:35:00,20.25,20.25,20.23,20.23,44000.0,20.25,20.25,20.23,20.23,44000.0
2014-07-03 11:40:00,20.23,20.25,20.21,20.25,92900.0,20.23,20.25,20.21,20.25,92900.0
2014-07-03 11:45:00,20.24,20.28,20.24,20.28,174300.0,20.24,20.28,20.24,20.28,174300.0
2014-07-03 11:50:00,20.27,20.3,20.26,20.29,114800.0,20.27,20.3,20.26,20.29,114800.0
2014-07-03 11:55:00,20.28,20.3,20.28,20.29,89200.0,20.28,20.3,20.28,20.29,89200.0
2014-07-03 12:00:00,20.29,20.31,20.29,20.29,82200.0,20.29,20.31,20.29,20.29,82200.0
2014-07-03 12:05:00,20.3,20.31,20.29,20.3,42500.0,20.3,20.31,20.29,20.3,42500.0
2014-07-03 12:10:00,20.3,20.3,20.29,20.3,19200.0,20.3,20.3,20.29,20.3,19200.0
2014-07-03 12:15:00,20.3,20.3,20.29,20.3,30800.0,20.3,20.3,20.29,20.3,30800.0
2014-07-03 12:20:00,20.3,20.3,20.29,20.3,11800.0,20.3,20.3,20.29,20.3,11800.0
2014-07-03 12:25:00,20.29,20.3,20.29,20.29,22100.0,20.29,20.3,20.29,20.29,22100.0
2014-07-03 12:30:00,20.29,20.3,20.28,20.28,52300.0,20.29,20.3,20.28,20.28,52300.0
2014-07-03 12:35:00,20.28,20.29,20.28,20.29,41400.0,20.28,20.29,20.28,20.29,41400.0
2014-07-03 12:40:00,20.29,20.3,20.28,20.29,56000.0,20.29,20.3,20.28,20.29,56000.0
2014-07-03 12:45:00,20.29,20.3,20.28,20.29,62400.0,20.29,20.3,20.28,20.29,62400.0
2014-07-03 12:50:00,20.29,20.29,20.28,20.29,62600.0,20.29,20.29,20.28,20.29,62600.0
2014-07-03 12:55:00,20.29,20.29,20.27,20.28,135200.0,20.29,20.29,20.27,20.28,135200.0
2014-07-07 09:30:00,20.12,20.13,20.1,20.11,189600.0,20.12,20.13,20.1,20.11,189600.0
2014-07-07 09:35:00,20.11,20.12,20.11,20.12,39200.0,20.11,20.12,20.11,20.12,39200.0
2014-07-07 09:40:00,20.11,20.12,20.06,20.07,143200.0,20.11,20.12,20.06,20.07,143200.0
2014-07-07 09:45:00,20.07,20.07,20.03,20.05,148200.0,20.07,20.07,20.03,20.05,148200.0
2014-07-07 09:50:00,20.05,20.06,20.02,20.02,149300.0,20.05,20.06,20.02,20.02,149300.0
2014-07-07 09:55:00,20.02,20.03,20.01,20.01,147800.0,20.02,20.03,20.01,20.01,147800.0
2014-07-07 10:00:00,20.01,20.03,19.99,20.03,164900.0,20.01,20.03,19.99,20.03,164900.0
2014-07-07 10:05:00,20.03,20.06,20.03,20.06,76100.0,20.03,20.06,20.03,20.06,76100.0
2014-07-07 10:10:00,20.05,20.08,20.05,20.07,111800.0,20.05,20.08,20.05,20.07,111800.0
2014-07-07 10:15:00,20.07,20.07,20.05,20.05,31400.0,20.07,20.07,20.05,20.05,31400.0
2014-07-07 10:20:00,20.05,20.09,20.05,20.09,82600.0,20.05,20.09,20.05,20.09,82600.0
2014-07-07 10:25:00,20.08,20.09,20.08,20.08,52200.0,20.08,20.09,20.08,20.08,52200.0
2014-07-07 10:30:00,20.08,20.1,20.08,20.1,57600.0,20.08,20.1,20.08,20.1,57600.0
2014-07-07 10:35:00,20.1,20.1,20.09,20.09,29100.0,20.1,20.1,20.09,20.09,29100.0
2014-07-07 10:40:00,20.09,20.11,20.09,20.1,28600.0,20.09,20.11,20.09,20.1,28600.0
2014-07-07 10:45:00,20.11,20.13,20.1,20.13,31100.0,20.11,20.13,20.1,20.13,31100.0
2014-07-07 10:50:00,20.14,20.15,20.12,20.14,45800.0,20.14,20.15,20.12,20.14,45800.0
2014-07-07 10:55:00,20.14,20.15,20.13,20.13,38200.0,20.14,20.15,20.13,20.13,38200.0
2014-07-07 11:00:00,20.13,20.14,20.09,20.09,139100.0,20.13,20.14,20.09,20.09,139100.0
2014-07-07 11:05:00,20.09,20.1,20.08,20.09,27200.0,20.09,20.1,20.08,20.09,27200.0
2014-07-07 11:10:00,20.09,20.09,20.08,20.08,13800.0,20.09,20.09,20.08,20.08,13800.0
2014-07-07 11:15:00,20.08,20.09,20.07,20.07,16100.0,20.08,20.09,20.07,20.07,16100.0
2014-07-07 11:20:00,20.08,20.09,20.08,20.09,19600.0,20.08,20.09,20.08,20.09,19600.0
2014-07-07 11:25:00,20.08,20.08,20.06,20.08,24700.0,20.08,20.08,20.06,20.08,24700.0
2014-07-07 11:30:00,20.08,20.09,20.07,20.08,22900.0,20.08,20.09,20.07,20.08,22900.0
2014-07-07 11:35:00,20.09,20.11,20.08,20.11,44500.0,20.09,20.11,20.08,20.11,44500.0
2014-07-07 11:40:00,20.11,20.12,20.1,20.11,33400.0,20.11,20.12,20.1,20.11,33400.0
2014-07-07 11:45:00,20.1,20.11,20.1,20.1,16300.0,20.1,20.11,20.1,20.1,16300.0
2014-07-07 11:50:00,20.1,20.11,20.1,20.11,71300.0,20.1,20.11,20.1,20.11,71300.0
2014-07-07 11:55:00,20.11,20.12,20.1,20.11,28200.0,20.11,20.12,20.1,20.11,28200.0
2014-07-07 12:00:00,20.11,20.13,20.11,20.13,62900.0,20.11,20.13,20.11,20.13,62900.0
2014-07-07 12:05:00,20.12,20.13,20.11,20.12,24800.0,20.12,20.13,20.11,20.12,24800.0
2014-07-07 12:10:00,20.12,20.14,20.11,20.11,36900.0,20.12,20.14,20.11,20.11,36900.0
2014-07-07 12:15:00,20.12,20.12,20.11,20.12,8700.0,20.12,20.12,20.11,20.12,8700.0
2014-07-07 12:20:00,20.12,20.12,20.1,20.11,71000.0,20.12,20.12,20.1,20.11,71000.0
2014-07-07 12:25:00,20.11,20.13,20.11,20.12,48000.0,20.11,20.13,20.11,20.12,48000.0
2014-07-07 12:30:00,20.12,20.13,20.12,20.13,25500.0,20.12,20.13,20.12,20.13,25500.0
2014-07-07 12:35:00,20.13,20.13,20.12,20.13,30600.0,20.13,20.13,20.12,20.13,30600.0
2014-07-07 12:40:00,20.13,20.13,20.12,20.12,7200.0,20.13,20.13,20.12,20.12,7200.0
2014-07-07 12:45:00,20.13,20.14,20.13,20.13,20600.0,20.13,20.14,20.13,20.13,20600.0
2014-07-07 12:50:00,20.13,20.14,20.13,20.13,11000.0,20.13,20.14,20.13,20.13,11000.0
2014-07-07 12:55:00,20.13,20.14,20.13,20.13,7900.0,20.13,20.14,20.13,20.13,7900.0
2014-07-07 13:00:00,20.14,20.14,20.13,20.13,38900.0,20.14,20.14,20.13,20.13,38900.0
2014-07-07 13:05:00,20.13,20.14,20.13,20.14,14600.0,20.13,20.14,20.13,20.14,14600.0
2014-07-07 13:10:00,20.14,20.14,20.13,20.13,3900.0,20.14,20.14,20.13,20.13,3900.0
2014-07-07 13:15:00,20.14,20.14,20.13,20.14,12600.0,20.14,20.14,20.13,20.14,12600.0
2014-07-07 13:20:00,20.14,20.14,20.13,20.13,19000.0,20.14,20.14,20.13,20.13,19000.0
2014-07-07 13:25:00,20.14,20.14,20.11,20.12,60300.0,20.14,20.14,20.11,20.12,60300.0
2014-07-07 13:30:00,20.13,20.14,20.12,20.14,51800.0,20.13,20.14,20.12,20.14,51800.0
2014-07-07 13:35:00,20.13,20.14,20.12,20.14,44800.0,20.13,20.14,20.12,20.14,44800.0
2014-07-07 13:40:00,20.13,20.16,20.13,20.15,16800.0,20.13,20.16,20.13,20.15,16800.0
2014-07-07 13:45:00,20.14,20.15,20.13,20.13,13800.0,20.14,20.15,20.13,20.13,13800.0
2014-07-07 13:50:00,20.13,20.14,20.12,20.12,25700.0,20.13,20.14,20.12,20.12,25700.0
2014-07-07 13:55:00,20.12,20.13,20.12,20.13,15700.0,20.12,20.13,20.12,20.13,15700.0
2014-07-07 14:00:00,20.13,20.14,20.13,20.14,8200.0,20.13,20.14,20.13,20.14,8200.0
2014-07-07 14:05:00,20.13,20.14,20.13,20.14,22300.0,20.13,20.14,20.13,20.14,22300.0
2014-07-07 14:10:00,20.13,20.14,20.13,20.14,28500.0,20.13,20.14,20.13,20.14,28500.0
2014-07-07 14:15:00,20.14,20.14,20.13,20.14,37900.0,20.14,20.14,20.13,20.14,37900.0
2014-07-07 14:20:00,20.13,20.14,20.13,20.13,10400.0,20.13,20.14,20.13,20.13,10400.0
2014-07-07 14:25:00,20.14,20.14,20.13,20.14,6000.0,20.14,20.14,20.13,20.14,6000.0
2014-07-07 14:30:00,20.14,20.15,20.14,20.14,8200.0,20.14,20.15,20.14,20.14,8200.0
2014-07-07 14:35:00,20.15,20.15,20.14,20.15,17700.0,20.15,20.15,20.14,20.15,17700.0
2014-07-07 14:40:00,20.15,20.15,20.12,20.13,97300.0,20.15,20.15,20.12,20.13,97300.0
2014-07-07 14:45:00,20.13,20.14,20.12,20.13,29300.0,20.13,20.14,20.12,20.13,29300.0
2014-07-07 14:50:00,20.13,20.13,20.12,20.12,15100.0,20.13,20.13,20.12,20.12,15100.0
2014-07-07 14:55:00,20.13,20.13,20.12,20.12,6800.0,20.13,20.13,20.12,20.12,6800.0
2014-07-07 15:00:00,20.13,20.15,20.13,20.14,64200.0,20.13,20.15,20.13,20.14,64200.0
2014-07-07 15:05:00,20.14,20.15,20.14,20.14,12400.0,20.14,20.15,20.14,20.14,12400.0
2014-07-07 15:10:00,20.14,20.15,20.14,20.14,6900.0,20.14,20.15,20.14,20.14,6900.0
2014-07-07 15:15:00,20.14,20.15,20.14,20.14,6200.0,20.14,20.15,20.14,20.14,6200.0
2014-07-07 15:20:00,20.14,20.15,20.14,20.14,19200.0,20.14,20.15,20.14,20.14,19200.0
2014-07-07 15:25:00,20.14,20.14,20.13,20.14,48200.0,20.14,20.14,20.13,20.14,48200.0
2014-07-07 15:30:00,20.14,20.14,20.13,20.14,35400.0,20.14,20.14,20.13,20.14,35400.0
2014-07-07 15:35:00,20.14,20.14,20.13,20.14,109900.0,20.14,20.14,20.13,20.14,109900.0
2014-07-07 15:40:00,20.13,20.15,20.13,20.14,48700.0,20.13,20.15,20.13,20.14,48700.0
2014-07-07 15:45:00,20.14,20.15,20.14,20.14,73200.0,20.14,20.15,20.14,20.14,73200.0
2014-07-07 15:50:00,20.14,20.15,20.14,20.15,48900.0,20.14,20.15,20.14,20.15,48900.0
2014-07-07 15:55:00,20.15,20.17,20.14,20.16,231700.0,20.15,20.17,20.14,20.16,231700.0
2014-07-08 09:30:00,20.26,20.3,20.25,20.3,113400.0,20.26,20.3,20.25,20.3,113400.0
2014-07-08 09:35:00,20.3,20.3,20.28,20.29,101000.0,20.3,20.3,20.28,20.29,101000.0
2014-07-08 09:40:00,20.28,20.3,20.25,20.27,74600.0,20.28,20.3,20.25,20.27,74600.0
2014-07-08 09:45:00,20.27,20.27,20.26,20.27,26000.0,20.27,20.27,20.26,20.27,26000.0
2014-07-08 09:50:00,20.28,20.32,20.26,20.31,128600.0,20.28,20.32,20.26,20.31,128600.0
2014-07-08 09:55:00,20.31,20.32,20.28,20.29,72900.0,20.31,20.32,20.28,20.29,72900.0
2014-07-08 10:00:00,20.28,20.29,20.26,20.27,44000.0,20.28,20.29,20.26,20.27,44000.0
2014-07-08 10:05:00,20.27,20.27,20.25,20.26,66300.0,20.27,20.27,20.25,20.26,66300.0
2014-07-08 10:10:00,20.26,20.26,20.14,20.15,287500.0,20.26,20.26,20.14,20.15,287500.0
2014-07-08 10:15:00,20.15,20.15,20.07,20.13,390500.0,20.15,20.15,20.07,20.13,390500.0
2014-07-08 10:20:00,20.13,20.13,20.1,20.11,113200.0,20.13,20.13,20.1,20.11,113200.0
2014-07-08 10:25:00,20.11,20.13,20.07,20.12,291000.0,20.11,20.13,20.07,20.12,291000.0
2014-07-08 10:30:00,20.12,20.12,20.09,20.09,46800.0,20.12,20.12,20.09,20.09,46800.0
2014-07-08 10:35:00,20.09,20.1,20.08,20.09,42400.0,20.09,20.1,20.08,20.09,42400.0
2014-07-08 10:40:00,20.09,20.12,20.09,20.11,37000.0,20.09,20.12,20.09,20.11,37000.0
2014-07-08 10:45:00,20.1,20.13,20.1,20.13,19200.0,20.1,20.13,20.1,20.13,19200.0
2014-07-08 10:50:00,20.12,20.13,20.09,20.11,83600.0,20.12,20.13,20.09,20.11,83600.0
2014-07-08 10:55:00,20.1,20.14,20.1,20.13,47300.0,20.1,20.14,20.1,20.13,47300.0
2014-07-08 11:00:00,20.13,20.14,20.11,20.11,75600.0,20.13,20.14,20.11,20.11,75600.0
2014-07-08 11:05:00,20.1,20.11,20.09,20.1,29500.0,20.1,20.11,20.09,20.1,29500.0
2014-07-08 11:10:00,20.1,20.14,20.09,20.12,73400.0,20.1,20.14,20.09,20.12,73400.0
2014-07-08 11:15:00,20.12,20.14,20.11,20.13,18700.0,20.12,20.14,20.11,20.13,18700.0
2014-07-08 11:20:00,20.13,20.13,20.11,20.12,45000.0,20.13,20.13,20.11,20.12,45000.0
2014-07-08 11:25:00,20.12,20.13,20.1,20.12,40600.0,20.12,20.13,20.1,20.12,40600.0
2014-07-08 11:30:00,20.11,20.11,20.09,20.1,79400.0,20.11,20.11,20.09,20.1,79400.0
2014-07-08 11:35:00,20.1,20.11,20.09,20.11,35200.0,20.1,20.11,20.09,20.11,35200.0
2014-07-08 11:40:00,20.1,20.1,20.09,20.1,15200.0,20.1,20.1,20.09,20.1,15200.0
2014-07-08 11:45:00,20.09,20.09,20.08,20.09,24600.0,20.09,20.09,20.08,20.09,24600.0
2014-07-08 11:50:00,20.09,20.1,20.09,20.1,12000.0,20.09,20.1,20.09,20.1,12000.0
2014-07-08 11:55:00,20.1,20.1,20.09,20.1,66100.0,20.1,20.1,20.09,20.1,66100.0
2014-07-08 12:00:00,20.09,20.09,20.07,20.08,33000.0,20.09,20.09,20.07,20.08,33000.0
2014-07-08 12:05:00,20.08,20.12,20.07,20.12,87100.0,20.08,20.12,20.07,20.12,87100.0
2014-07-08 12:10:00,20.11,20.12,20.1,20.11,14000.0,20.11,20.12,20.1,20.11,14000.0
2014-07-08 12:15:00,20.12,20.12,20.1,20.1,35700.0,20.12,20.12,20.1,20.1,35700.0
2014-07-08 12:20:00,20.1,20.11,20.1,20.1,41500.0,20.1,20.11,20.1,20.1,41500.0
2014-07-08 12:25:00,20.1,20.12,20.1,20.12,28600.0,20.1,20.12,20.1,20.12,28600.0
2014-07-08 12:30:00,20.11,20.13,20.11,20.12,28500.0,20.11,20.13,20.11,20.12,28500.0
2014-07-08 12:35:00,20.12,20.13,20.12,20.13,14300.0,20.12,20.13,20.12,20.13,14300.0
2014-07-08 12:40:00,20.12,20.12,20.11,20.11,34400.0,20.12,20.12,20.11,20.11,34400.0
2014-07-08 12:45:00,20.11,20.12,20.1,20.11,38000.0,20.11,20.12,20.1,20.11,38000.0
2014-07-08 12:50:00,20.11,20.13,20.11,20.12,17800.0,20.11,20.13,20.11,20.12,17800.0
2014-07-08 12:55:00,20.12,20.12,20.11,20.11,19400.0,20.12,20.12,20.11,20.11,19400.0
2014-07-08 13:00:00,20.11,20.12,20.1,20.12,44600.0,20.11,20.12,20.1,20.12,44600.0
2014-07-08 13:05:00,20.12,20.13,20.12,20.13,6700.0,20.12,20.13,20.12,20.13,6700.0
2014-07-08 13:10:00,20.13,20.13,20.11,20.12,20800.0,20.13,20.13,20.11,20.12,20800.0
2014-07-08 13:15:00,20.12,20.13,20.11,20.12,26300.0,20.12,20.13,20.11,20.12,26300.0
2014-07-08 13:20:00,20.12,20.13,20.11,20.13,57100.0,20.12,20.13,20.11,20.13,57100.0
2014-07-08 13:25:00,20.13,20.14,20.13,20.14,21000.0,20.13,20.14,20.13,20.14,21000.0
2014-07-08 13:30:00,20.14,20.15,20.13,20.14,17100.0,20.14,20.15,20.13,20.14,17100.0
2014-07-08 13:35:00,20.13,20.14,20.12,20.13,33300.0,20.13,20.14,20.12,20.13,33300.0
2014-07-08 13:40:00,20.13,20.14,20.13,20.13,4200.0,20.13,20.14,20.13,20.13,4200.0
2014-07-08 13:45:00,20.14,20.14,20.13,20.13,7900.0,20.14,20.14,20.13,20.13,7900.0
2014-07-08 13:50:00,20.14,20.14,20.13,20.13,14900.0,20.14,20.14,20.13,20.13,14900.0
2014-07-08 13:55:00,20.14,20.14,20.13,20.14,4700.0,20.14,20.14,20.13,20.14,4700.0
2014-07-08 14:00:00,20.13,20.14,20.12,20.14,33400.0,20.13,20.14,20.12,20.14,33400.0
2014-07-08 14:05:00,20.13,20.14,20.13,20.14,52100.0,20.13,20.14,20.13,20.14,52100.0
2014-07-08 14:10:00,20.13,20.15,20.13,20.14,56900.0,20.13,20.15,20.13,20.14,56900.0
2014-07-08 14:15:00,20.14,20.16,20.14,20.15,79600.0,20.14,20.16,20.14,20.15,79600.0
2014-07-08 14:20:00,20.15,20.16,20.14,20.15,26100.0,20.15,20.16,20.14,20.15,26100.0
2014-07-08 14:25:00,20.14,20.16,20.14,20.15,30700.0,20.14,20.16,20.14,20.15,30700.0
2014-07-08 14:30:00,20.16,20.16,20.15,20.15,14200.0,20.16,20.16,20.15,20.15,14200.0
2014-07-08 14:35:00,20.16,20.16,20.15,20.15,14500.0,20.16,20.16,20.15,20.15,14500.0
2014-07-08 14:40:00,20.15,20.16,20.15,20.16,24200.0,20.15,20.16,20.15,20.16,24200.0
2014-07-08 14:45:00,20.16,20.16,20.15,20.15,8400.0,20.16,20.16,20.15,20.15,8400.0
2014-07-08 14:50:00,20.15,20.16,20.14,20.14,28800.0,20.15,20.16,20.14,20.14,28800.0
2014-07-08 14:55:00,20.14,20.17,20.14,20.17,54700.0,20.14,20.17,20.14,20.17,54700.0
2014-07-08 15:00:00,20.16,20.16,20.14,20.16,21700.0,20.16,20.16,20.14,20.16,21700.0
2014-07-08 15:05:00,20.16,20.17,20.15,20.15,53300.0,20.16,20.17,20.15,20.15,53300.0
2014-07-08 15:10:00,20.16,20.16,20.15,20.16,22400.0,20.16,20.16,20.15,20.16,22400.0
2014-07-08 15:15:00,20.16,20.16,20.15,20.16,14900.0,20.16,20.16,20.15,20.16,14900.0
2014-07-08 15:20:00,20.16,20.17,20.15,20.17,31200.0,20.16,20.17,20.15,20.17,31200.0
2014-07-08 15:25:00,20.17,20.17,20.16,20.17,10900.0,20.17,20.17,20.16,20.17,10900.0
2014-07-08 15:30:00,20.17,20.17,20.16,20.16,18900.0,20.17,20.17,20.16,20.16,18900.0
2014-07-08 15:35:00,20.17,20.18,20.16,20.18,54300.0,20.17,20.18,20.16,20.18,54300.0
2014-07-08 15:40:00,20.18,20.19,20.17,20.19,91000.0,20.18,20.19,20.17,20.19,91000.0
2014-07-08 15:45:00,20.19,20.2,20.18,20.19,100100.0,20.19,20.2,20.18,20.19,100100.0
2014-07-08 15:50:00,20.19,20.2,20.18,20.2,79800.0,20.19,20.2,20.18,20.2,79800.0
2014-07-08 15:55:00,20.2,20.21,20.19,20.2,140900.0,20.2,20.21,20.19,20.2,140900.0
2014-07-09 09:30:00,20.3,20.3,20.28,20.3,69500.0,20.3,20.3,20.28,20.3,69500.0
2014-07-09 09:35:00,20.29,20.31,20.29,20.31,104200.0,20.29,20.31,20.29,20.31,104200.0
2014-07-09 09:40:00,20.3,20.31,20.28,20.29,38700.0,20.3,20.31,20.28,20.29,38700.0
2014-07-09 09:45:00,20.3,20.3,20.28,20.29,37700.0,20.3,20.3,20.28,20.29,37700.0
2014-07-09 09:50:00,20.29,20.3,20.28,20.29,63300.0,20.29,20.3,20.28,20.29,63300.0
2014-07-09 09:55:00,20.28,20.28,20.21,20.21,128200.0,20.28,20.28,20.21,20.21,128200.0
2014-07-09 10:00:00,20.22,20.24,20.21,20.21,78800.0,20.22,20.24,20.21,20.21,78800.0
2014-07-09 10:05:00,20.21,20.22,20.19,20.22,121700.0,20.21,20.22,20.19,20.22,121700.0
2014-07-09 10:10:00,20.22,20.23,20.2,20.21,45900.0,20.22,20.23,20.2,20.21,45900.0
2014-07-09 10:15:00,20.22,20.24,20.21,20.24,28100.0,20.22,20.24,20.21,20.24,28100.0
2014-07-09 10:20:00,20.23,20.24,20.22,20.23,58900.0,20.23,20.24,20.22,20.23,58900.0
2014-07-09 10:25:00,20.23,20.24,20.22,20.22,39500.0,20.23,20.24,20.22,20.22,39500.0
2014-07-09 10:30:00,20.23,20.25,20.23,20.24,11200.0,20.23,20.25,20.23,20.24,11200.0
2014-07-09 10:35:00,20.24,20.27,20.24,20.26,50200.0,20.24,20.27,20.24,20.26,50200.0
2014-07-09 10:40:00,20.25,20.27,20.25,20.25,16400.0,20.25,20.27,20.25,20.25,16400.0
2014-07-09 10:45:00,20.26,20.26,20.25,20.25,31900.0,20.26,20.26,20.25,20.25,31900.0
2014-07-09 10:50:00,20.25,20.26,20.24,20.25,28200.0,20.25,20.26,20.24,20.25,28200.0
2014-07-09 10:55:00,20.25,20.27,20.24,20.25,66000.0,20.25,20.27,20.24,20.25,66000.0
2014-07-09 11:00:00,20.25,20.26,20.25,20.25,24000.0,20.25,20.26,20.25,20.25,24000.0
2014-07-09 11:05:00,20.24,20.25,20.22,20.23,35000.0,20.24,20.25,20.22,20.23,35000.0
2014-07-09 11:10:00,20.22,20.23,20.22,20.23,4000.0,20.22,20.23,20.22,20.23,4000.0
2014-07-09 11:15:00,20.22,20.23,20.22,20.23,13600.0,20.22,20.23,20.22,20.23,13600.0
2014-07-09 11:20:00,20.23,20.25,20.23,20.25,31600.0,20.23,20.25,20.23,20.25,31600.0
2014-07-09 11:25:00,20.25,20.25,20.24,20.24,26200.0,20.25,20.25,20.24,20.24,26200.0
2014-07-09 11:30:00,20.25,20.25,20.24,20.24,15100.0,20.25,20.25,20.24,20.24,15100.0
2014-07-09 11:35:00,20.24,20.24,20.22,20.22,28300.0,20.24,20.24,20.22,20.22,28300.0
2014-07-09 11:40:00,20.22,20.23,20.22,20.22,22400.0,20.22,20.23,20.22,20.22,22400.0
2014-07-09 11:45:00,20.23,20.23,20.16,20.16,104900.0,20.23,20.23,20.16,20.16,104900.0
2014-07-09 11:50:00,20.16,20.18,20.15,20.18,61000.0,20.16,20.18,20.15,20.18,61000.0
2014-07-09 11:55:00,20.17,20.18,20.17,20.18,23100.0,20.17,20.18,20.17,20.18,23100.0
2014-07-09 12:00:00,20.17,20.18,20.16,20.18,22100.0,20.17,20.18,20.16,20.18,22100.0
2014-07-09 12:05:00,20.18,20.2,20.18,20.18,10600.0,20.18,20.2,20.18,20.18,10600.0
2014-07-09 12:10:00,20.19,20.21,20.19,20.21,11600.0,20.19,20.21,20.19,20.21,11600.0
2014-07-09 12:15:00,20.21,20.21,20.18,20.19,19800.0,20.21,20.21,20.18,20.19,19800.0
2014-07-09 12:20:00,20.18,20.19,20.18,20.19,11800.0,20.18,20.19,20.18,20.19,11800.0
2014-07-09 12:25:00,20.19,20.2,20.19,20.19,5900.0,20.19,20.2,20.19,20.19,5900.0
2014-07-09 12:30:00,20.2,20.2,20.18,20.2,12600.0,20.2,20.2,20.18,20.2,12600.0
2014-07-09 12:35:00,20.2,20.2,20.19,20.2,9600.0,20.2,20.2,20.19,20.2,9600.0
2014-07-09 12:40:00,20.19,20.2,20.19,20.19,7000.0,20.19,20.2,20.19,20.19,7000.0
2014-07-09 12:45:00,20.19,20.19,20.17,20.18,31800.0,20.19,20.19,20.17,20.18,31800.0
2014-07-09 12:50:00,20.18,20.18,20.16,20.18,20500.0,20.18,20.18,20.16,20.18,20500.0
2014-07-09 12:55:00,20.17,20.19,20.17,20.19,18100.0,20.17,20.19,20.17,20.19,18100.0
2014-07-09 13:00:00,20.19,20.2,20.18,20.2,29400.0,20.19,20.2,20.18,20.2,29400.0
2014-07-09 13:05:00,20.19,20.21,20.19,20.2,40600.0,20.19,20.21,20.19,20.2,40600.0
2014-07-09 13:10:00,20.2,20.21,20.2,20.2,19100.0,20.2,20.21,20.2,20.2,19100.0
2014-07-09 13:15:00,20.21,20.21,20.19,20.19,46500.0,20.21,20.21,20.19,20.19,46500.0
2014-07-09 13:20:00,20.2,20.21,20.18,20.18,18800.0,20.2,20.21,20.18,20.18,18800.0
2014-07-09 13:25:00,20.18,20.19,20.17,20.19,47500.0,20.18,20.19,20.17,20.19,47500.0
2014-07-09 13:30:00,20.2,20.21,20.2,20.2,6100.0,20.2,20.21,20.2,20.2,6100.0
2014-07-09 13:35:00,20.2,20.21,20.2,20.2,17100.0,20.2,20.21,20.2,20.2,17100.0
2014-07-09 13:40:00,20.2,20.22,20.2,20.21,29800.0,20.2,20.22,20.2,20.21,29800.0
2014-07-09 13:45:00,20.21,20.21,20.19,20.2,14100.0,20.21,20.21,20.19,20.2,14100.0
2014-07-09 13:50:00,20.2,20.2,20.18,20.19,13200.0,20.2,20.2,20.18,20.19,13200.0
2014-07-09 13:55:00,20.19,20.21,20.19,20.2,36300.0,20.19,20.21,20.19,20.2,36300.0
2014-07-09 14:00:00,20.2,20.22,20.16,20.21,76100.0,20.2,20.22,20.16,20.21,76100.0
2014-07-09 14:05:00,20.21,20.21,20.16,20.19,39000.0,20.21,20.21,20.16,20.19,39000.0
2014-07-09 14:10:00,20.2,20.23,20.19,20.23,44300.0,20.2,20.23,20.19,20.23,44300.0
2014-07-09 14:15:00,20.23,20.25,20.21,20.24,91100.0,20.23,20.25,20.21,20.24,91100.0
2014-07-09 14:20:00,20.24,20.25,20.24,20.25,8200.0,20.24,20.25,20.24,20.25,8200.0
2014-07-09 14:25:00,20.24,20.25,20.23,20.23,34000.0,20.24,20.25,20.23,20.23,34000.0
2014-07-09 14:30:00,20.23,20.39,20.23,20.37,741700.0,20.23,20.39,20.23,20.37,741700.0
2014-07-09 14:35:00,20.37,20.37,20.28,20.29,387700.0,20.37,20.37,20.28,20.29,387700.0
2014-07-09 14:40:00,20.3,20.32,20.29,20.3,90000.0,20.3,20.32,20.29,20.3,90000.0
2014-07-09 14:45:00,20.29,20.32,20.28,20.32,146400.0,20.29,20.32,20.28,20.32,146400.0
2014-07-09 14:50:00,20.31,20.32,20.28,20.31,86900.0,20.31,20.32,20.28,20.31,86900.0
2014-07-09 14:55:00,20.32,20.34,20.3,20.34,59700.0,20.32,20.34,20.3,20.34,59700.0
2014-07-09 15:00:00,20.35,20.35,20.32,20.34,61400.0,20.35,20.35,20.32,20.34,61400.0
2014-07-09 15:05:00,20.33,20.35,20.33,20.34,66500.0,20.33,20.35,20.33,20.34,66500.0
2014-07-09 15:10:00,20.34,20.35,20.32,20.34,30200.0,20.34,20.35,20.32,20.34,30200.0
2014-07-09 15:15:00,20.34,20.35,20.33,20.35,43000.0,20.34,20.35,20.33,20.35,43000.0
2014-07-09 15:20:00,20.35,20.38,20.34,20.37,86800.0,20.35,20.38,20.34,20.37,86800.0
2014-07-09 15:25:00,20.37,20.38,20.35,20.35,67000.0,20.37,20.38,20.35,20.35,67000.0
2014-07-09 15:30:00,20.35,20.35,20.34,20.35,128100.0,20.35,20.35,20.34,20.35,128100.0
2014-07-09 15:35:00,20.35,20.35,20.32,20.32,125900.0,20.35,20.35,20.32,20.32,125900.0
2014-07-09 15:40:00,20.32,20.33,20.31,20.31,79400.0,20.32,20.33,20.31,20.31,79400.0
2014-07-09 15:45:00,20.32,20.32,20.31,20.31,91100.0,20.32,20.32,20.31,20.31,91100.0
2014-07-09 15:50:00,20.32,20.32,20.27,20.29,199200.0,20.32,20.32,20.27,20.29,199200.0
2014-07-09 15:55:00,20.29,20.3,20.26,20.28,309400.0,20.29,20.3,20.26,20.28,309400.0
2014-07-10 09:30:00,20.62,20.63,20.59,20.6,423400.0,20.62,20.63,20.59,20.6,423400.0
2014-07-10 09:35:00,20.59,20.61,20.58,20.59,268000.0,20.59,20.61,20.58,20.59,268000.0
2014-07-10 09:40:00,20.59,20.61,20.59,20.61,180600.0,20.59,20.61,20.59,20.61,180600.0
2014-07-10 09:45:00,20.61,20.64,20.6,20.63,172800.0,20.61,20.64,20.6,20.63,172800.0
2014-07-10 09:50:00,20.63,20.63,20.61,20.62,145400.0,20.63,20.63,20.61,20.62,145400.0
2014-07-10 09:55:00,20.61,20.62,20.6,20.61,74900.0,20.61,20.62,20.6,20.61,74900.0
2014-07-10 10:00:00,20.6,20.62,20.6,20.6,127000.0,20.6,20.62,20.6,20.6,127000.0
2014-07-10 10:05:00,20.61,20.61,20.55,20.55,153700.0,20.61,20.61,20.55,20.55,153700.0
2014-07-10 10:10:00,20.55,20.57,20.54,20.55,74300.0,20.55,20.57,20.54,20.55,74300.0
2014-07-10 10:15:00,20.55,20.55,20.53,20.54,79800.0,20.55,20.55,20.53,20.54,79800.0
2014-07-10 10:20:00,20.54,20.56,20.53,20.56,52500.0,20.54,20.56,20.53,20.56,52500.0
2014-07-10 10:25:00,20.56,20.56,20.53,20.53,94900.0,20.56,20.56,20.53,20.53,94900.0
2014-07-10 10:30:00,20.54,20.54,20.51,20.54,164200.0,20.54,20.54,20.51,20.54,164200.0
2014-07-10 10:35:00,20.54,20.58,20.54,20.56,87700.0,20.54,20.58,20.54,20.56,87700.0
2014-07-10 10:40:00,20.57,20.57,20.55,20.57,62500.0,20.57,20.57,20.55,20.57,62500.0
2014-07-10 10:45:00,20.57,20.58,20.54,20.55,65200.0,20.57,20.58,20.54,20.55,65200.0
2014-07-10 10:50:00,20.54,20.55,20.53,20.54,44600.0,20.54,20.55,20.53,20.54,44600.0
2014-07-10 10:55:00,20.54,20.57,20.54,20.56,73500.0,20.54,20.57,20.54,20.56,73500.0
2014-07-10 11:00:00,20.57,20.58,20.55,20.55,47600.0,20.57,20.58,20.55,20.55,47600.0
2014-07-10 11:05:00,20.55,20.57,20.55,20.56,34700.0,20.55,20.57,20.55,20.56,34700.0
2014-07-10 11:10:00,20.55,20.56,20.54,20.55,39700.0,20.55,20.56,20.54,20.55,39700.0
2014-07-10 11:15:00,20.55,20.55,20.53,20.54,24300.0,20.55,20.55,20.53,20.54,24300.0
2014-07-10 11:20:00,20.54,20.54,20.51,20.52,126600.0,20.54,20.54,20.51,20.52,126600.0
2014-07-10 11:25:00,20.52,20.54,20.51,20.53,94100.0,20.52,20.54,20.51,20.53,94100.0
2014-07-10 11:30:00,20.53,20.55,20.53,20.55,39300.0,20.53,20.55,20.53,20.55,39300.0
2014-07-10 11:35:00,20.54,20.56,20.54,20.56,38800.0,20.54,20.56,20.54,20.56,38800.0
2014-07-10 11:40:00,20.55,20.56,20.54,20.54,17500.0,20.55,20.56,20.54,20.54,17500.0
2014-07-10 11:45:00,20.55,20.56,20.54,20.56,19800.0,20.55,20.56,20.54,20.56,19800.0
2014-07-10 11:50:00,20.56,20.57,20.55,20.57,71500.0,20.56,20.57,20.55,20.57,71500.0
2014-07-10 11:55:00,20.57,20.57,20.56,20.56,14300.0,20.57,20.57,20.56,20.56,14300.0
2014-07-10 12:00:00,20.57,20.57,20.56,20.56,29700.0,20.57,20.57,20.56,20.56,29700.0
2014-07-10 12:05:00,20.56,20.57,20.56,20.57,33300.0,20.56,20.57,20.56,20.57,33300.0
2014-07-10 12:10:00,20.57,20.57,20.56,20.56,87600.0,20.57,20.57,20.56,20.56,87600.0
2014-07-10 12:15:00,20.56,20.56,20.53,20.54,74200.0,20.56,20.56,20.53,20.54,74200.0
2014-07-10 12:20:00,20.54,20.55,20.53,20.55,37800.0,20.54,20.55,20.53,20.55,37800.0
2014-07-10 12:25:00,20.55,20.56,20.54,20.56,28800.0,20.55,20.56,20.54,20.56,28800.0
2014-07-10 12:30:00,20.55,20.56,20.54,20.55,44300.0,20.55,20.56,20.54,20.55,44300.0
2014-07-10 12:35:00,20.55,20.56,20.55,20.55,36400.0,20.55,20.56,20.55,20.55,36400.0
2014-07-10 12:40:00,20.55,20.56,20.55,20.56,66600.0,20.55,20.56,20.55,20.56,66600.0
2014-07-10 12:45:00,20.55,20.56,20.55,20.55,18800.0,20.55,20.56,20.55,20.55,18800.0
2014-07-10 12:50:00,20.55,20.56,20.54,20.55,10600.0,20.55,20.56,20.54,20.55,10600.0
2014-07-10 12:55:00,20.54,20.55,20.54,20.55,20800.0,20.54,20.55,20.54,20.55,20800.0
2014-07-10 13:00:00,20.55,20.57,20.55,20.57,39400.0,20.55,20.57,20.55,20.57,39400.0
2014-07-10 13:05:00,20.56,20.57,20.56,20.56,12500.0,20.56,20.57,20.56,20.56,12500.0
2014-07-10 13:10:00,20.57,20.57,20.56,20.56,29700.0,20.57,20.57,20.56,20.56,29700.0
2014-07-10 13:15:00,20.57,20.58,20.56,20.57,37200.0,20.57,20.58,20.56,20.57,37200.0
2014-07-10 13:20:00,20.58,20.59,20.57,20.59,69800.0,20.58,20.59,20.57,20.59,69800.0
2014-07-10 13:25:00,20.59,20.62,20.59,20.61,90200.0,20.59,20.62,20.59,20.61,90200.0
2014-07-10 13:30:00,20.61,20.62,20.61,20.62,51000.0,20.61,20.62,20.61,20.62,51000.0
2014-07-10 13:35:00,20.62,20.63,20.62,20.63,38900.0,20.62,20.63,20.62,20.63,38900.0
2014-07-10 13:40:00,20.62,20.63,20.62,20.62,60800.0,20.62,20.63,20.62,20.62,60800.0
2014-07-10 13:45:00,20.62,20.62,20.6,20.61,29800.0,20.62,20.62,20.6,20.61,29800.0
2014-07-10 13:50:00,20.61,20.61,20.6,20.61,17000.0,20.61,20.61,20.6,20.61,17000.0
2014-07-10 13:55:00,20.61,20.62,20.58,20.59,89900.0,20.61,20.62,20.58,20.59,89900.0
2014-07-10 14:00:00,20.58,20.61,20.58,20.6,66300.0,20.58,20.61,20.58,20.6,66300.0
2014-07-10 14:05:00,20.61,20.61,20.59,20.59,38600.0,20.61,20.61,20.59,20.59,38600.0
2014-07-10 14:10:00,20.6,20.61,20.59,20.6,17600.0,20.6,20.61,20.59,20.6,17600.0
2014-07-10 14:15:00,20.6,20.6,20.59,20.59,35800.0,20.6,20.6,20.59,20.59,35800.0
2014-07-10 14:20:00,20.6,20.6,20.59,20.6,8300.0,20.6,20.6,20.59,20.6,8300.0
2014-07-10 14:25:00,20.59,20.6,20.59,20.6,72100.0,20.59,20.6,20.59,20.6,72100.0
2014-07-10 14:30:00,20.6,20.61,20.59,20.6,69500.0,20.6,20.61,20.59,20.6,69500.0
2014-07-10 14:35:00,20.6,20.6,20.56,20.58,69300.0,20.6,20.6,20.56,20.58,69300.0
2014-07-10 14:40:00,20.57,20.59,20.57,20.58,84400.0,20.57,20.59,20.57,20.58,84400.0
2014-07-10 14:45:00,20.58,20.59,20.58,20.58,27800.0,20.58,20.59,20.58,20.58,27800.0
2014-07-10 14:50:00,20.59,20.59,20.58,20.59,14600.0,20.59,20.59,20.58,20.59,14600.0
2014-07-10 14:55:00,20.58,20.59,20.57,20.58,43900.0,20.58,20.59,20.57,20.58,43900.0
2014-07-10 15:00:00,20.58,20.58,20.56,20.56,69400.0,20.58,20.58,20.56,20.56,69400.0
2014-07-10 15:05:00,20.57,20.57,20.54,20.54,40900.0,20.57,20.57,20.54,20.54,40900.0
2014-07-10 15:10:00,20.54,20.55,20.54,20.55,60500.0,20.54,20.55,20.54,20.55,60500.0
2014-07-10 15:15:00,20.55,20.55,20.54,20.54,33700.0,20.55,20.55,20.54,20.54,33700.0
2014-07-10 15:20:00,20.55,20.55,20.53,20.53,68400.0,20.55,20.55,20.53,20.53,68400.0
2014-07-10 15:25:00,20.53,20.54,20.52,20.53,73900.0,20.53,20.54,20.52,20.53,73900.0
2014-07-10 15:30:00,20.53,20.54,20.52,20.53,70400.0,20.53,20.54,20.52,20.53,70400.0
2014-07-10 15:35:00,20.54,20.54,20.52,20.53,45400.0,20.54,20.54,20.52,20.53,45400.0
2014-07-10 15:40:00,20.53,20.54,20.53,20.53,61800.0,20.53,20.54,20.53,20.53,61800.0
2014-07-10 15:45:00,20.53,20.54,20.52,20.52,111400.0,20.53,20.54,20.52,20.52,111400.0
2014-07-10 15:50:00,20.52,20.53,20.52,20.52,165000.0,20.52,20.53,20.52,20.52,165000.0
2014-07-10 15:55:00,20.52,20.53,20.52,20.53,411600.0,20.52,20.53,20.52,20.53,411600.0
2014-07-11 09:30:00,20.51,20.54,20.5,20.54,194800.0,20.51,20.54,20.5,20.54,194800.0
2014-07-11 09:35:00,20.54,20.56,20.53,20.56,140900.0,20.54,20.56,20.53,20.56,140900.0
2014-07-11 09:40:00,20.55,20.57,20.55,20.55,121100.0,20.55,20.57,20.55,20.55,121100.0
2014-07-11 09:45:00,20.55,20.57,20.55,20.55,36400.0,20.55,20.57,20.55,20.55,36400.0
2014-07-11 09:50:00,20.56,20.59,20.56,20.59,72400.0,20.56,20.59,20.56,20.59,72400.0
2014-07-11 09:55:00,20.59,20.59,20.54,20.56,72200.0,20.59,20.59,20.54,20.56,72200.0
2014-07-11 10:00:00,20.55,20.56,20.53,20.54,66000.0,20.55,20.56,20.53,20.54,66000.0
2014-07-11 10:05:00,20.55,20.57,20.54,20.56,36700.0,20.55,20.57,20.54,20.56,36700.0
2014-07-11 10:10:00,20.57,20.58,20.56,20.57,67900.0,20.57,20.58,20.56,20.57,67900.0
2014-07-11 10:15:00,20.56,20.58,20.55,20.57,66000.0,20.56,20.58,20.55,20.57,66000.0
2014-07-11 10:20:00,20.57,20.57,20.55,20.55,41100.0,20.57,20.57,20.55,20.55,41100.0
2014-07-11 10:25:00,20.55,20.56,20.54,20.54,30600.0,20.55,20.56,20.54,20.54,30600.0
2014-07-11 10:30:00,20.55,20.56,20.54,20.56,18800.0,20.55,20.56,20.54,20.56,18800.0
2014-07-11 10:35:00,20.55,20.55,20.53,20.54,35800.0,20.55,20.55,20.53,20.54,35800.0
2014-07-11 10:40:00,20.54,20.55,20.53,20.54,24200.0,20.54,20.55,20.53,20.54,24200.0
2014-07-11 10:45:00,20.54,20.56,20.54,20.56,18300.0,20.54,20.56,20.54,20.56,18300.0
2014-07-11 10:50:00,20.56,20.57,20.55,20.57,73200.0,20.56,20.57,20.55,20.57,73200.0
2014-07-11 10:55:00,20.57,20.58,20.56,20.56,37400.0,20.57,20.58,20.56,20.56,37400.0
2014-07-11 11:00:00,20.56,20.57,20.55,20.55,10000.0,20.56,20.57,20.55,20.55,10000.0
2014-07-11 11:05:00,20.56,20.56,20.55,20.56,26300.0,20.56,20.56,20.55,20.56,26300.0
2014-07-11 11:10:00,20.56,20.56,20.55,20.55,71200.0,20.56,20.56,20.55,20.55,71200.0
2014-07-11 11:15:00,20.55,20.55,20.54,20.54,27800.0,20.55,20.55,20.54,20.54,27800.0
2014-07-11 11:20:00,20.54,20.54,20.52,20.53,41400.0,20.54,20.54,20.52,20.53,41400.0
2014-07-11 11:25:00,20.53,20.56,20.53,20.56,68200.0,20.53,20.56,20.53,20.56,68200.0
2014-07-11 11:30:00,20.56,20.57,20.56,20.56,24100.0,20.56,20.57,20.56,20.56,24100.0
2014-07-11 11:35:00,20.57,20.6,20.56,20.59,102700.0,20.57,20.6,20.56,20.59,102700.0
2014-07-11 11:40:00,20.59,20.6,20.57,20.57,25500.0,20.59,20.6,20.57,20.57,25500.0
2014-07-11 11:45:00,20.57,20.6,20.57,20.58,82000.0,20.57,20.6,20.57,20.58,82000.0
2014-07-11 11:50:00,20.59,20.6,20.58,20.59,28400.0,20.59,20.6,20.58,20.59,28400.0
2014-07-11 11:55:00,20.59,20.61,20.59,20.61,39200.0,20.59,20.61,20.59,20.61,39200.0
2014-07-11 12:00:00,20.6,20.61,20.58,20.59,18900.0,20.6,20.61,20.58,20.59,18900.0
2014-07-11 12:05:00,20.58,20.58,20.56,20.57,85600.0,20.58,20.58,20.56,20.57,85600.0
2014-07-11 12:10:00,20.56,20.57,20.55,20.57,37600.0,20.56,20.57,20.55,20.57,37600.0
2014-07-11 12:15:00,20.56,20.58,20.56,20.57,49300.0,20.56,20.58,20.56,20.57,49300.0
2014-07-11 12:20:00,20.57,20.58,20.57,20.57,10900.0,20.57,20.58,20.57,20.57,10900.0
2014-07-11 12:25:00,20.57,20.58,20.55,20.58,174300.0,20.57,20.58,20.55,20.58,174300.0
2014-07-11 12:30:00,20.57,20.59,20.57,20.58,97600.0,20.57,20.59,20.57,20.58,97600.0
2014-07-11 12:35:00,20.58,20.6,20.58,20.59,51000.0,20.58,20.6,20.58,20.59,51000.0
2014-07-11 12:40:00,20.59,20.59,20.57,20.57,39300.0,20.59,20.59,20.57,20.57,39300.0
2014-07-11 12:45:00,20.58,20.59,20.57,20.57,79300.0,20.58,20.59,20.57,20.57,79300.0
2014-07-11 12:50:00,20.57,20.57,20.56,20.57,39500.0,20.57,20.57,20.56,20.57,39500.0
2014-07-11 12:55:00,20.57,20.58,20.56,20.57,36600.0,20.57,20.58,20.56,20.57,36600.0
2014-07-11 13:00:00,20.57,20.57,20.56,20.57,49900.0,20.57,20.57,20.56,20.57,49900.0
2014-07-11 13:05:00,20.56,20.58,20.55,20.58,62600.0,20.56,20.58,20.55,20.58,62600.0
2014-07-11 13:10:00,20.57,20.58,20.56,20.57,10200.0,20.57,20.58,20.56,20.57,10200.0
2014-07-11 13:15:00,20.57,20.57,20.56,20.57,18300.0,20.57,20.57,20.56,20.57,18300.0
2014-07-11 13:20:00,20.58,20.58,20.55,20.55,69800.0,20.58,20.58,20.55,20.55,69800.0
2014-07-11 13:25:00,20.55,20.57,20.55,20.56,54800.0,20.55,20.57,20.55,20.56,54800.0
2014-07-11 13:30:00,20.55,20.56,20.55,20.55,20700.0,20.55,20.56,20.55,20.55,20700.0
2014-07-11 13:35:00,20.55,20.56,20.55,20.55,13400.0,20.55,20.56,20.55,20.55,13400.0
2014-07-11 13:40:00,20.56,20.57,20.56,20.57,5600.0,20.56,20.57,20.56,20.57,5600.0
2014-07-11 13:45:00,20.56,20.56,20.54,20.54,62400.0,20.56,20.56,20.54,20.54,62400.0
2014-07-11 13:50:00,20.54,20.55,20.54,20.55,5300.0,20.54,20.55,20.54,20.55,5300.0
2014-07-11 13:55:00,20.55,20.55,20.54,20.54,12700.0,20.55,20.55,20.54,20.54,12700.0
2014-07-11 14:00:00,20.55,20.55,20.54,20.55,15800.0,20.55,20.55,20.54,20.55,15800.0
2014-07-11 14:05:00,20.55,20.55,20.54,20.54,55600.0,20.55,20.55,20.54,20.54,55600.0
2014-07-11 14:10:00,20.55,20.55,20.54,20.55,22800.0,20.55,20.55,20.54,20.55,22800.0
2014-07-11 14:15:00,20.55,20.55,20.54,20.55,29600.0,20.55,20.55,20.54,20.55,29600.0
2014-07-11 14:20:00,20.55,20.55,20.54,20.55,11700.0,20.55,20.55,20.54,20.55,11700.0
2014-07-11 14:25:00,20.55,20.55,20.54,20.55,12600.0,20.55,20.55,20.54,20.55,12600.0
2014-07-11 14:30:00,20.55,20.56,20.54,20.55,243600.0,20.55,20.56,20.54,20.55,243600.0
2014-07-11 14:35:00,20.55,20.55,20.54,20.55,36400.0,20.55,20.55,20.54,20.55,36400.0
2014-07-11 14:40:00,20.55,20.55,20.54,20.55,25500.0,20.55,20.55,20.54,20.55,25500.0
2014-07-11 14:45:00,20.54,20.55,20.54,20.54,14300.0,20.54,20.55,20.54,20.54,14300.0
2014-07-11 14:50:00,20.55,20.57,20.54,20.57,242500.0,20.55,20.57,20.54,20.57,242500.0
2014-07-11 14:55:00,20.57,20.57,20.55,20.56,72700.0,20.57,20.57,20.55,20.56,72700.0
2014-07-11 15:00:00,20.57,20.57,20.56,20.57,26000.0,20.57,20.57,20.56,20.57,26000.0
2014-07-11 15:05:00,20.56,20.57,20.55,20.57,22400.0,20.56,20.57,20.55,20.57,22400.0
2014-07-11 15:10:00,20.57,20.57,20.55,20.56,35500.0,20.57,20.57,20.55,20.56,35500.0
2014-07-11 15:15:00,20.57,20.58,20.56,20.58,24500.0,20.57,20.58,20.56,20.58,24500.0
2014-07-11 15:20:00,20.58,20.58,20.57,20.57,3400.0,20.58,20.58,20.57,20.57,3400.0
2014-07-11 15:25:00,20.57,20.58,20.56,20.57,32500.0,20.57,20.58,20.56,20.57,32500.0
2014-07-11 15:30:00,20.58,20.58,20.57,20.57,49900.0,20.58,20.58,20.57,20.57,49900.0
2014-07-11 15:35:00,20.57,20.59,20.57,20.58,75800.0,20.57,20.59,20.57,20.58,75800.0
2014-07-11 15:40:00,20.58,20.59,20.57,20.58,34400.0,20.58,20.59,20.57,20.58,34400.0
2014-07-11 15:45:00,20.57,20.57,20.56,20.57,151800.0,20.57,20.57,20.56,20.57,151800.0
2014-07-11 15:50:00,20.57,20.57,20.56,20.56,53600.0,20.57,20.57,20.56,20.56,53600.0
2014-07-11 15:55:00,20.57,20.58,20.56,20.57,169900.0,20.57,20.58,20.56,20.57,169900.0
2014-07-14 09:30:00,20.06,20.09,20.04,20.09,647100.0,20.06,20.09,20.04,20.09,647100.0
2014-07-14 09:35:00,20.09,20.09,20.05,20.06,402000.0,20.09,20.09,20.05,20.06,402000.0
2014-07-14 09:40:00,20.07,20.08,20.03,20.07,211000.0,20.07,20.08,20.03,20.07,211000.0
2014-07-14 09:45:00,20.07,20.08,20.06,20.07,75300.0,20.07,20.08,20.06,20.07,75300.0
2014-07-14 09:50:00,20.07,20.1,20.06,20.1,67100.0,20.07,20.1,20.06,20.1,67100.0
2014-07-14 09:55:00,20.1,20.1,20.08,20.1,105800.0,20.1,20.1,20.08,20.1,105800.0
2014-07-14 10:00:00,20.1,20.1,20.08,20.1,117200.0,20.1,20.1,20.08,20.1,117200.0
2014-07-14 10:05:00,20.1,20.1,20.07,20.08,166000.0,20.1,20.1,20.07,20.08,166000.0
2014-07-14 10:10:00,20.08,20.14,20.08,20.11,147500.0,20.08,20.14,20.08,20.11,147500.0
2014-07-14 10:15:00,20.11,20.11,20.1,20.11,48000.0,20.11,20.11,20.1,20.11,48000.0
2014-07-14 10:20:00,20.1,20.11,20.08,20.1,91400.0,20.1,20.11,20.08,20.1,91400.0
2014-07-14 10:25:00,20.1,20.11,20.09,20.09,85000.0,20.1,20.11,20.09,20.09,85000.0
2014-07-14 10:30:00,20.1,20.1,20.07,20.08,118900.0,20.1,20.1,20.07,20.08,118900.0
2014-07-14 10:35:00,20.09,20.09,20.06,20.07,125000.0,20.09,20.09,20.06,20.07,125000.0
2014-07-14 10:40:00,20.07,20.11,20.07,20.11,72700.0,20.07,20.11,20.07,20.11,72700.0
2014-07-14 10:45:00,20.11,20.13,20.1,20.12,130500.0,20.11,20.13,20.1,20.12,130500.0
2014-07-14 10:50:00,20.12,20.14,20.11,20.11,113900.0,20.12,20.14,20.11,20.11,113900.0
2014-07-14 10:55:00,20.11,20.13,20.11,20.12,86700.0,20.11,20.13,20.11,20.12,86700.0
2014-07-14 11:00:00,20.12,20.13,20.11,20.13,102400.0,20.12,20.13,20.11,20.13,102400.0
2014-07-14 11:05:00,20.12,20.13,20.12,20.13,88500.0,20.12,20.13,20.12,20.13,88500.0
2014-07-14 11:10:00,20.12,20.13,20.11,20.12,89900.0,20.12,20.13,20.11,20.12,89900.0
2014-07-14 11:15:00,20.12,20.12,20.09,20.1,80700.0,20.12,20.12,20.09,20.1,80700.0
2014-07-14 11:20:00,20.1,20.1,20.06,20.07,109200.0,20.1,20.1,20.06,20.07,109200.0
2014-07-14 11:25:00,20.07,20.08,20.06,20.07,85400.0,20.07,20.08,20.06,20.07,85400.0
2014-07-14 11:30:00,20.07,20.09,20.07,20.09,43500.0,20.07,20.09,20.07,20.09,43500.0
2014-07-14 11:35:00,20.08,20.08,20.06,20.07,113300.0,20.08,20.08,20.06,20.07,113300.0
2014-07-14 11:40:00,20.07,20.1,20.06,20.09,225300.0,20.07,20.1,20.06,20.09,225300.0
2014-07-14 11:45:00,20.08,20.09,20.06,20.06,79400.0,20.08,20.09,20.06,20.06,79400.0
2014-07-14 11:50:00,20.07,20.08,20.06,20.07,44200.0,20.07,20.08,20.06,20.07,44200.0
2014-07-14 11:55:00,20.07,20.08,20.06,20.07,69600.0,20.07,20.08,20.06,20.07,69600.0
2014-07-14 12:00:00,20.07,20.08,20.05,20.06,69900.0,20.07,20.08,20.05,20.06,69900.0
2014-07-14 12:05:00,20.06,20.08,20.06,20.07,60900.0,20.06,20.08,20.06,20.07,60900.0
2014-07-14 12:10:00,20.07,20.08,20.06,20.07,50700.0,20.07,20.08,20.06,20.07,50700.0
2014-07-14 12:15:00,20.07,20.08,20.06,20.06,17900.0,20.07,20.08,20.06,20.06,17900.0
2014-07-14 12:20:00,20.06,20.07,20.06,20.06,16700.0,20.06,20.07,20.06,20.06,16700.0
2014-07-14 12:25:00,20.07,20.07,20.05,20.05,54000.0,20.07,20.07,20.05,20.05,54000.0
2014-07-14 12:30:00,20.05,20.07,20.05,20.07,33700.0,20.05,20.07,20.05,20.07,33700.0
2014-07-14 12:35:00,20.06,20.08,20.06,20.07,259800.0,20.06,20.08,20.06,20.07,259800.0
2014-07-14 12:40:00,20.07,20.08,20.06,20.07,34200.0,20.07,20.08,20.06,20.07,34200.0
2014-07-14 12:45:00,20.07,20.08,20.06,20.06,56000.0,20.07,20.08,20.06,20.06,56000.0
2014-07-14 12:50:00,20.06,20.07,20.06,20.07,12000.0,20.06,20.07,20.06,20.07,12000.0
2014-07-14 12:55:00,20.07,20.07,20.06,20.06,21400.0,20.07,20.07,20.06,20.06,21400.0
2014-07-14 13:00:00,20.06,20.07,20.05,20.05,101100.0,20.06,20.07,20.05,20.05,101100.0
2014-07-14 13:05:00,20.05,20.06,20.01,20.03,194400.0,20.05,20.06,20.01,20.03,194400.0
2014-07-14 13:10:00,20.02,20.04,20.02,20.04,44300.0,20.02,20.04,20.02,20.04,44300.0
2014-07-14 13:15:00,20.04,20.05,20.04,20.04,35300.0,20.04,20.05,20.04,20.04,35300.0
2014-07-14 13:20:00,20.05,20.06,20.03,20.03,137000.0,20.05,20.06,20.03,20.03,137000.0
2014-07-14 13:25:00,20.03,20.05,20.03,20.04,101200.0,20.03,20.05,20.03,20.04,101200.0
2014-07-14 13:30:00,20.05,20.06,20.04,20.04,75200.0,20.05,20.06,20.04,20.04,75200.0
2014-07-14 13:35:00,20.04,20.05,20.03,20.03,40000.0,20.04,20.05,20.03,20.03,40000.0
2014-07-14 13:40:00,20.04,20.04,20.03,20.04,52200.0,20.04,20.04,20.03,20.04,52200.0
2014-07-14 13:45:00,20.04,20.04,20.03,20.03,9100.0,20.04,20.04,20.03,20.03,9100.0
2014-07-14 13:50:00,20.04,20.05,20.03,20.04,111100.0,20.04,20.05,20.03,20.04,111100.0
2014-07-14 13:55:00,20.04,20.04,20.03,20.04,24700.0,20.04,20.04,20.03,20.04,24700.0
2014-07-14 14:00:00,20.04,20.04,20.03,20.04,19700.0,20.04,20.04,20.03,20.04,19700.0
2014-07-14 14:05:00,20.04,20.04,20.03,20.03,19100.0,20.04,20.04,20.03,20.03,19100.0
2014-07-14 14:10:00,20.04,20.04,20.03,20.04,13400.0,20.04,20.04,20.03,20.04,13400.0
2014-07-14 14:15:00,20.03,20.04,20.03,20.03,16100.0,20.03,20.04,20.03,20.03,16100.0
2014-07-14 14:20:00,20.04,20.06,20.04,20.05,47400.0,20.04,20.06,20.04,20.05,47400.0
2014-07-14 14:25:00,20.05,20.06,20.05,20.05,8300.0,20.05,20.06,20.05,20.05,8300.0
2014-07-14 14:30:00,20.05,20.07,20.05,20.05,45400.0,20.05,20.07,20.05,20.05,45400.0
2014-07-14 14:35:00,20.06,20.06,20.05,20.06,19400.0,20.06,20.06,20.05,20.06,19400.0
2014-07-14 14:40:00,20.06,20.06,20.05,20.05,13500.0,20.06,20.06,20.05,20.05,13500.0
2014-07-14 14:45:00,20.06,20.06,20.04,20.04,22800.0,20.06,20.06,20.04,20.04,22800.0
2014-07-14 14:50:00,20.05,20.05,20.04,20.04,11600.0,20.05,20.05,20.04,20.04,11600.0
2014-07-14 14:55:00,20.05,20.06,20.04,20.06,20200.0,20.05,20.06,20.04,20.06,20200.0
2014-07-14 15:00:00,20.05,20.07,20.05,20.06,33600.0,20.05,20.07,20.05,20.06,33600.0
2014-07-14 15:05:00,20.06,20.06,20.05,20.05,33100.0,20.06,20.06,20.05,20.05,33100.0
2014-07-14 15:10:00,20.06,20.07,20.05,20.07,53800.0,20.06,20.07,20.05,20.07,53800.0
2014-07-14 15:15:00,20.07,20.07,20.06,20.07,99400.0,20.07,20.07,20.06,20.07,99400.0
2014-07-14 15:20:00,20.06,20.08,20.06,20.08,47200.0,20.06,20.08,20.06,20.08,47200.0
2014-07-14 15:25:00,20.08,20.09,20.07,20.09,62800.0,20.08,20.09,20.07,20.09,62800.0
2014-07-14 15:30:00,20.08,20.09,20.08,20.09,46100.0,20.08,20.09,20.08,20.09,46100.0
2014-07-14 15:35:00,20.09,20.09,20.08,20.09,43900.0,20.09,20.09,20.08,20.09,43900.0
2014-07-14 15:40:00,20.09,20.1,20.08,20.1,167600.0,20.09,20.1,20.08,20.1,167600.0
2014-07-14 15:45:00,20.1,20.11,20.09,20.11,136500.0,20.1,20.11,20.09,20.11,136500.0
2014-07-14 15:50:00,20.11,20.11,20.1,20.1,197800.0,20.11,20.11,20.1,20.1,197800.0
2014-07-14 15:55:00,20.1,20.11,20.08,20.1,820700.0,20.1,20.11,20.08,20.1,820700.0
2014-07-15 09:30:00,20.11,20.12,20.1,20.12,158800.0,20.11,20.12,20.1,20.12,158800.0
2014-07-15 09:35:00,20.11,20.14,20.11,20.13,87900.0,20.11,20.14,20.11,20.13,87900.0
2014-07-15 09:40:00,20.12,20.13,20.1,20.12,83900.0,20.12,20.13,20.1,20.12,83900.0
2014-07-15 09:45:00,20.12,20.12,20.08,20.1,71600.0,20.12,20.12,20.08,20.1,71600.0
2014-07-15 09:50:00,20.09,20.12,20.09,20.12,40700.0,20.09,20.12,20.09,20.12,40700.0
2014-07-15 09:55:00,20.12,20.13,20.11,20.12,48700.0,20.12,20.13,20.11,20.12,48700.0
2014-07-15 10:00:00,20.12,20.2,20.12,20.17,364000.0,20.12,20.2,20.12,20.17,364000.0
2014-07-15 10:05:00,20.16,20.25,20.16,20.2,522300.0,20.16,20.25,20.16,20.2,522300.0
2014-07-15 10:10:00,20.21,20.21,20.17,20.18,99300.0,20.21,20.21,20.17,20.18,99300.0
2014-07-15 10:15:00,20.18,20.19,20.13,20.17,74000.0,20.18,20.19,20.13,20.17,74000.0
2014-07-15 10:20:00,20.17,20.19,20.15,20.16,38300.0,20.17,20.19,20.15,20.16,38300.0
2014-07-15 10:25:00,20.15,20.16,20.09,20.14,319700.0,20.15,20.16,20.09,20.14,319700.0
2014-07-15 10:30:00,20.14,20.16,20.14,20.16,24100.0,20.14,20.16,20.14,20.16,24100.0
2014-07-15 10:35:00,20.15,20.16,20.12,20.12,66700.0,20.15,20.16,20.12,20.12,66700.0
2014-07-15 10:40:00,20.12,20.13,20.11,20.13,25900.0,20.12,20.13,20.11,20.13,25900.0
2014-07-15 10:45:00,20.13,20.13,20.1,20.1,50500.0,20.13,20.13,20.1,20.1,50500.0
2014-07-15 10:50:00,20.1,20.1,20.07,20.07,102400.0,20.1,20.1,20.07,20.07,102400.0
2014-07-15 10:55:00,20.07,20.07,19.84,19.92,2805200.0,20.07,20.07,19.84,19.92,2805200.0
2014-07-15 11:00:00,19.92,19.92,19.85,19.86,468100.0,19.92,19.92,19.85,19.86,468100.0
2014-07-15 11:05:00,19.87,19.92,19.86,19.92,281700.0,19.87,19.92,19.86,19.92,281700.0
2014-07-15 11:10:00,19.92,19.96,19.91,19.95,574300.0,19.92,19.96,19.91,19.95,574300.0
2014-07-15 11:15:00,19.96,19.96,19.93,19.94,175800.0,19.96,19.96,19.93,19.94,175800.0
2014-07-15 11:20:00,19.94,19.96,19.91,19.95,134500.0,19.94,19.96,19.91,19.95,134500.0
2014-07-15 11:25:00,19.94,19.95,19.92,19.94,144700.0,19.94,19.95,19.92,19.94,144700.0
2014-07-15 11:30:00,19.94,19.99,19.93,19.98,142200.0,19.94,19.99,19.93,19.98,142200.0
2014-07-15 11:35:00,19.99,20.05,19.98,19.99,638900.0,19.99,20.05,19.98,19.99,638900.0
2014-07-15 11:40:00,20.0,20.0,19.99,19.99,30200.0,20.0,20.0,19.99,19.99,30200.0
2014-07-15 11:45:00,19.99,19.99,19.96,19.97,82900.0,19.99,19.99,19.96,19.97,82900.0
2014-07-15 11:50:00,19.97,19.98,19.96,19.97,45600.0,19.97,19.98,19.96,19.97,45600.0
2014-07-15 11:55:00,19.97,19.98,19.95,19.95,64200.0,19.97,19.98,19.95,19.95,64200.0
2014-07-15 12:00:00,19.96,19.99,19.95,19.97,120000.0,19.96,19.99,19.95,19.97,120000.0
2014-07-15 12:05:00,19.97,19.99,19.97,19.98,22100.0,19.97,19.99,19.97,19.98,22100.0
2014-07-15 12:10:00,19.98,19.99,19.97,19.98,59600.0,19.98,19.99,19.97,19.98,59600.0
2014-07-15 12:15:00,19.98,19.98,19.96,19.96,56200.0,19.98,19.98,19.96,19.96,56200.0
2014-07-15 12:20:00,19.97,20.0,19.96,20.0,55200.0,19.97,20.0,19.96,20.0,55200.0
2014-07-15 12:25:00,20.0,20.01,19.98,19.99,47000.0,20.0,20.01,19.98,19.99,47000.0
2014-07-15 12:30:00,20.0,20.0,19.98,19.99,34200.0,20.0,20.0,19.98,19.99,34200.0
2014-07-15 12:35:00,19.99,20.0,19.97,19.97,89700.0,19.99,20.0,19.97,19.97,89700.0
2014-07-15 12:40:00,19.98,19.98,19.97,19.98,12800.0,19.98,19.98,19.97,19.98,12800.0
2014-07-15 12:45:00,19.98,19.99,19.97,19.98,44000.0,19.98,19.99,19.97,19.98,44000.0
2014-07-15 12:50:00,19.98,19.99,19.98,19.99,26000.0,19.98,19.99,19.98,19.99,26000.0
2014-07-15 12:55:00,19.99,20.0,19.98,20.0,16600.0,19.99,20.0,19.98,20.0,16600.0
2014-07-15 13:00:00,20.0,20.0,19.99,20.0,22100.0,20.0,20.0,19.99,20.0,22100.0
2014-07-15 13:05:00,19.99,20.0,19.99,20.0,18400.0,19.99,20.0,19.99,20.0,18400.0
2014-07-15 13:10:00,19.99,20.01,19.99,20.01,36700.0,19.99,20.01,19.99,20.01,36700.0
2014-07-15 13:15:00,20.01,20.02,20.01,20.01,33200.0,20.01,20.02,20.01,20.01,33200.0
2014-07-15 13:20:00,20.02,20.03,20.0,20.01,114800.0,20.02,20.03,20.0,20.01,114800.0
2014-07-15 13:25:00,20.0,20.01,19.99,20.0,71700.0,20.0,20.01,19.99,20.0,71700.0
2014-07-15 13:30:00,20.0,20.01,19.99,19.99,33400.0,20.0,20.01,19.99,19.99,33400.0
2014-07-15 13:35:00,20.0,20.0,19.99,20.0,12600.0,20.0,20.0,19.99,20.0,12600.0
2014-07-15 13:40:00,19.99,19.99,19.98,19.98,21000.0,19.99,19.99,19.98,19.98,21000.0
2014-07-15 13:45:00,19.98,19.99,19.96,19.97,47900.0,19.98,19.99,19.96,19.97,47900.0
2014-07-15 13:50:00,19.97,19.99,19.97,19.98,53800.0,19.97,19.99,19.97,19.98,53800.0
2014-07-15 13:55:00,19.98,20.0,19.98,20.0,25600.0,19.98,20.0,19.98,20.0,25600.0
2014-07-15 14:00:00,19.99,20.0,19.98,19.98,53100.0,19.99,20.0,19.98,19.98,53100.0
2014-07-15 14:05:00,19.98,20.0,19.98,20.0,23300.0,19.98,20.0,19.98,20.0,23300.0
2014-07-15 14:10:00,19.99,20.01,19.99,20.01,25400.0,19.99,20.01,19.99,20.01,25400.0
2014-07-15 14:15:00,20.01,20.01,20.0,20.01,13100.0,20.01,20.01,20.0,20.01,13100.0
2014-07-15 14:20:00,20.01,20.01,20.0,20.0,3300.0,20.01,20.01,20.0,20.0,3300.0
2014-07-15 14:25:00,20.01,20.01,19.98,20.0,41700.0,20.01,20.01,19.98,20.0,41700.0
2014-07-15 14:30:00,20.0,20.0,19.93,19.93,111400.0,20.0,20.0,19.93,19.93,111400.0
2014-07-15 14:35:00,19.93,19.95,19.91,19.91,74000.0,19.93,19.95,19.91,19.91,74000.0
2014-07-15 14:40:00,19.91,19.94,19.91,19.94,92300.0,19.91,19.94,19.91,19.94,92300.0
2014-07-15 14:45:00,19.94,19.94,19.91,19.91,44000.0,19.94,19.94,19.91,19.91,44000.0
2014-07-15 14:50:00,19.91,19.92,19.87,19.89,111300.0,19.91,19.92,19.87,19.89,111300.0
2014-07-15 14:55:00,19.88,19.91,19.87,19.9,82600.0,19.88,19.91,19.87,19.9,82600.0
2014-07-15 15:00:00,19.91,19.92,19.89,19.92,92300.0,19.91,19.92,19.89,19.92,92300.0
2014-07-15 15:05:00,19.92,19.92,19.9,19.91,28200.0,19.92,19.92,19.9,19.91,28200.0
2014-07-15 15:10:00,19.91,19.91,19.9,19.9,20700.0,19.91,19.91,19.9,19.9,20700.0
2014-07-15 15:15:00,19.9,19.91,19.9,19.9,43300.0,19.9,19.91,19.9,19.9,43300.0
2014-07-15 15:20:00,19.9,19.91,19.9,19.9,38900.0,19.9,19.91,19.9,19.9,38900.0
2014-07-15 15:25:00,19.9,19.92,19.89,19.89,92500.0,19.9,19.92,19.89,19.89,92500.0
2014-07-15 15:30:00,19.89,19.91,19.88,19.89,139100.0,19.89,19.91,19.88,19.89,139100.0
2014-07-15 15:35:00,19.89,19.9,19.88,19.88,28900.0,19.89,19.9,19.88,19.88,28900.0
2014-07-15 15:40:00,19.88,19.89,19.87,19.88,162800.0,19.88,19.89,19.87,19.88,162800.0
2014-07-15 15:45:00,19.88,19.89,19.84,19.87,386400.0,19.88,19.89,19.84,19.87,386400.0
2014-07-15 15:50:00,19.88,19.91,19.86,19.9,215400.0,19.88,19.91,19.86,19.9,215400.0
2014-07-15 15:55:00,19.9,19.91,19.86,19.87,458000.0,19.9,19.91,19.86,19.87,458000.0
2014-07-16 09:30:00,19.91,19.95,19.9,19.94,131000.0,19.91,19.95,19.9,19.94,131000.0
2014-07-16 09:35:00,19.94,19.99,19.94,19.98,157400.0,19.94,19.99,19.94,19.98,157400.0
2014-07-16 09:40:00,19.99,20.0,19.96,19.97,75800.0,19.99,20.0,19.96,19.97,75800.0
2014-07-16 09:45:00,19.98,19.98,19.95,19.96,72100.0,19.98,19.98,19.95,19.96,72100.0
2014-07-16 09:50:00,19.96,19.99,19.96,19.99,27400.0,19.96,19.99,19.96,19.99,27400.0
2014-07-16 09:55:00,19.98,19.98,19.95,19.96,44600.0,19.98,19.98,19.95,19.96,44600.0
2014-07-16 10:00:00,19.95,19.96,19.93,19.95,149900.0,19.95,19.96,19.93,19.95,149900.0
2014-07-16 10:05:00,19.94,19.95,19.92,19.92,109000.0,19.94,19.95,19.92,19.92,109000.0
2014-07-16 10:10:00,19.92,19.94,19.92,19.94,20200.0,19.92,19.94,19.92,19.94,20200.0
2014-07-16 10:15:00,19.94,19.95,19.93,19.94,38300.0,19.94,19.95,19.93,19.94,38300.0
2014-07-16 10:20:00,19.93,19.94,19.92,19.94,38500.0,19.93,19.94,19.92,19.94,38500.0
2014-07-16 10:25:00,19.93,19.94,19.92,19.93,20000.0,19.93,19.94,19.92,19.93,20000.0
2014-07-16 10:30:00,19.94,19.95,19.93,19.95,20600.0,19.94,19.95,19.93,19.95,20600.0
2014-07-16 10:35:00,19.95,19.95,19.94,19.95,8700.0,19.95,19.95,19.94,19.95,8700.0
2014-07-16 10:40:00,19.95,19.96,19.93,19.93,68900.0,19.95,19.96,19.93,19.93,68900.0
2014-07-16 10:45:00,19.94,19.94,19.9,19.94,59700.0,19.94,19.94,19.9,19.94,59700.0
2014-07-16 10:50:00,19.94,19.94,19.93,19.94,36100.0,19.94,19.94,19.93,19.94,36100.0
2014-07-16 10:55:00,19.94,19.97,19.93,19.97,36700.0,19.94,19.97,19.93,19.97,36700.0
2014-07-16 11:00:00,19.96,19.97,19.95,19.96,24600.0,19.96,19.97,19.95,19.96,24600.0
2014-07-16 11:05:00,19.95,19.96,19.95,19.95,12300.0,19.95,19.96,19.95,19.95,12300.0
2014-07-16 11:10:00,19.96,19.96,19.94,19.94,6000.0,19.96,19.96,19.94,19.94,6000.0
2014-07-16 11:15:00,19.95,19.96,19.94,19.95,24300.0,19.95,19.96,19.94,19.95,24300.0
2014-07-16 11:20:00,19.95,19.95,19.94,19.95,57400.0,19.95,19.95,19.94,19.95,57400.0
2014-07-16 11:25:00,19.95,19.95,19.93,19.94,10500.0,19.95,19.95,19.93,19.94,10500.0
2014-07-16 11:30:00,19.93,19.94,19.93,19.93,11700.0,19.93,19.94,19.93,19.93,11700.0
2014-07-16 11:35:00,19.93,19.94,19.92,19.92,10200.0,19.93,19.94,19.92,19.92,10200.0
2014-07-16 11:40:00,19.93,19.93,19.92,19.92,21300.0,19.93,19.93,19.92,19.92,21300.0
2014-07-16 11:45:00,19.93,19.95,19.92,19.95,44700.0,19.93,19.95,19.92,19.95,44700.0
2014-07-16 11:50:00,19.95,19.96,19.94,19.94,38400.0,19.95,19.96,19.94,19.94,38400.0
2014-07-16 11:55:00,19.94,19.94,19.91,19.91,68500.0,19.94,19.94,19.91,19.91,68500.0
2014-07-16 12:00:00,19.91,19.92,19.91,19.92,34700.0,19.91,19.92,19.91,19.92,34700.0
2014-07-16 12:05:00,19.92,19.94,19.91,19.94,25400.0,19.92,19.94,19.91,19.94,25400.0
2014-07-16 12:10:00,19.94,19.95,19.93,19.94,66600.0,19.94,19.95,19.93,19.94,66600.0
2014-07-16 12:15:00,19.94,19.95,19.93,19.94,38300.0,19.94,19.95,19.93,19.94,38300.0
2014-07-16 12:20:00,19.94,19.95,19.93,19.94,65300.0,19.94,19.95,19.93,19.94,65300.0
2014-07-16 12:25:00,19.93,19.95,19.93,19.94,19900.0,19.93,19.95,19.93,19.94,19900.0
2014-07-16 12:30:00,19.94,19.95,19.94,19.95,38400.0,19.94,19.95,19.94,19.95,38400.0
2014-07-16 12:35:00,19.94,19.97,19.94,19.95,69300.0,19.94,19.97,19.94,19.95,69300.0
2014-07-16 12:40:00,19.94,19.94,19.91,19.92,46000.0,19.94,19.94,19.91,19.92,46000.0
2014-07-16 12:45:00,19.92,19.93,19.91,19.93,36900.0,19.92,19.93,19.91,19.93,36900.0
2014-07-16 12:50:00,19.93,19.93,19.91,19.92,21700.0,19.93,19.93,19.91,19.92,21700.0
2014-07-16 12:55:00,19.92,19.93,19.91,19.91,16700.0,19.92,19.93,19.91,19.91,16700.0
2014-07-16 13:00:00,19.92,19.92,19.91,19.91,19100.0,19.92,19.92,19.91,19.91,19100.0
2014-07-16 13:05:00,19.91,19.92,19.91,19.91,42800.0,19.91,19.92,19.91,19.91,42800.0
2014-07-16 13:10:00,19.91,19.91,19.9,19.9,45200.0,19.91,19.91,19.9,19.9,45200.0
2014-07-16 13:15:00,19.9,19.92,19.9,19.92,23400.0,19.9,19.92,19.9,19.92,23400.0
2014-07-16 13:20:00,19.92,19.92,19.87,19.89,67400.0,19.92,19.92,19.87,19.89,67400.0
2014-07-16 13:25:00,19.89,19.9,19.89,19.9,31800.0,19.89,19.9,19.89,19.9,31800.0
2014-07-16 13:30:00,19.89,19.9,19.88,19.89,64100.0,19.89,19.9,19.88,19.89,64100.0
2014-07-16 13:35:00,19.89,19.89,19.88,19.88,39800.0,19.89,19.89,19.88,19.88,39800.0
2014-07-16 13:40:00,19.88,19.88,19.84,19.86,112600.0,19.88,19.88,19.84,19.86,112600.0
2014-07-16 13:45:00,19.86,19.89,19.86,19.87,58700.0,19.86,19.89,19.86,19.87,58700.0
2014-07-16 13:50:00,19.87,19.88,19.86,19.86,22700.0,19.87,19.88,19.86,19.86,22700.0
2014-07-16 13:55:00,19.87,19.89,19.86,19.88,71500.0,19.87,19.89,19.86,19.88,71500.0
2014-07-16 14:00:00,19.88,19.89,19.87,19.88,16600.0,19.88,19.89,19.87,19.88,16600.0
2014-07-16 14:05:00,19.87,19.88,19.86,19.86,17000.0,19.87,19.88,19.86,19.86,17000.0
2014-07-16 14:10:00,19.87,19.87,19.86,19.86,82400.0,19.87,19.87,19.86,19.86,82400.0
2014-07-16 14:15:00,19.87,19.88,19.86,19.88,92600.0,19.87,19.88,19.86,19.88,92600.0
2014-07-16 14:20:00,19.88,19.88,19.87,19.88,23000.0,19.88,19.88,19.87,19.88,23000.0
2014-07-16 14:25:00,19.88,19.89,19.88,19.88,39500.0,19.88,19.89,19.88,19.88,39500.0
2014-07-16 14:30:00,19.89,19.9,19.88,19.9,10500.0,19.89,19.9,19.88,19.9,10500.0
2014-07-16 14:35:00,19.9,19.9,19.89,19.89,20000.0,19.9,19.9,19.89,19.89,20000.0
2014-07-16 14:40:00,19.89,19.91,19.88,19.91,71800.0,19.89,19.91,19.88,19.91,71800.0
2014-07-16 14:45:00,19.9,19.91,19.9,19.91,18800.0,19.9,19.91,19.9,19.91,18800.0
2014-07-16 14:50:00,19.9,19.91,19.9,19.9,11000.0,19.9,19.91,19.9,19.9,11000.0
2014-07-16 14:55:00,19.91,19.93,19.9,19.93,25500.0,19.91,19.93,19.9,19.93,25500.0
2014-07-16 15:00:00,19.92,19.93,19.89,19.91,33000.0,19.92,19.93,19.89,19.91,33000.0
2014-07-16 15:05:00,19.91,19.91,19.89,19.91,33800.0,19.91,19.91,19.89,19.91,33800.0
2014-07-16 15:10:00,19.91,19.92,19.9,19.91,29800.0,19.91,19.92,19.9,19.91,29800.0
2014-07-16 15:15:00,19.92,19.92,19.9,19.91,18100.0,19.92,19.92,19.9,19.91,18100.0
2014-07-16 15:20:00,19.91,19.91,19.89,19.9,61800.0,19.91,19.91,19.89,19.9,61800.0
2014-07-16 15:25:00,19.9,19.9,19.89,19.9,21600.0,19.9,19.9,19.89,19.9,21600.0
2014-07-16 15:30:00,19.9,19.9,19.89,19.89,48300.0,19.9,19.9,19.89,19.89,48300.0
2014-07-16 15:35:00,19.89,19.89,19.87,19.89,44200.0,19.89,19.89,19.87,19.89,44200.0
2014-07-16 15:40:00,19.88,19.89,19.88,19.89,35200.0,19.88,19.89,19.88,19.89,35200.0
2014-07-16 15:45:00,19.89,19.9,19.89,19.89,44300.0,19.89,19.9,19.89,19.89,44300.0
2014-07-16 15:50:00,19.9,19.91,19.89,19.91,95400.0,19.9,19.91,19.89,19.91,95400.0
2014-07-16 15:55:00,19.91,19.92,19.89,19.92,289500.0,19.91,19.92,19.89,19.92,289500.0
2014-07-17 09:30:00,19.98,19.99,19.96,19.99,87100.0,19.98,19.99,19.96,19.99,87100.0
2014-07-17 09:35:00,19.99,20.0,19.97,19.98,107300.0,19.99,20.0,19.97,19.98,107300.0
2014-07-17 09:40:00,19.97,19.99,19.96,19.97,55500.0,19.97,19.99,19.96,19.97,55500.0
2014-07-17 09:45:00,19.97,19.97,19.95,19.96,24200.0,19.97,19.97,19.95,19.96,24200.0
2014-07-17 09:50:00,19.96,19.98,19.96,19.96,32900.0,19.96,19.98,19.96,19.96,32900.0
2014-07-17 09:55:00,19.97,19.98,19.97,19.98,34400.0,19.97,19.98,19.97,19.98,34400.0
2014-07-17 10:00:00,19.98,19.98,19.93,19.96,117700.0,19.98,19.98,19.93,19.96,117700.0
2014-07-17 10:05:00,19.95,19.97,19.95,19.97,25000.0,19.95,19.97,19.95,19.97,25000.0
2014-07-17 10:10:00,19.96,19.97,19.96,19.96,17700.0,19.96,19.97,19.96,19.96,17700.0
2014-07-17 10:15:00,19.96,19.98,19.96,19.98,23700.0,19.96,19.98,19.96,19.98,23700.0
2014-07-17 10:20:00,19.97,19.98,19.96,19.96,17600.0,19.97,19.98,19.96,19.96,17600.0
2014-07-17 10:25:00,19.97,19.99,19.96,19.99,22600.0,19.97,19.99,19.96,19.99,22600.0
2014-07-17 10:30:00,19.99,20.0,19.98,19.98,69900.0,19.99,20.0,19.98,19.98,69900.0
2014-07-17 10:35:00,19.98,19.98,19.96,19.96,23300.0,19.98,19.98,19.96,19.96,23300.0
2014-07-17 10:40:00,19.97,19.97,19.96,19.96,17300.0,19.97,19.97,19.96,19.96,17300.0
2014-07-17 10:45:00,19.96,19.97,19.96,19.96,16900.0,19.96,19.97,19.96,19.96,16900.0
2014-07-17 10:50:00,19.96,19.97,19.96,19.96,16100.0,19.96,19.97,19.96,19.96,16100.0
2014-07-17 10:55:00,19.96,19.96,19.93,19.95,59800.0,19.96,19.96,19.93,19.95,59800.0
2014-07-17 11:00:00,19.95,19.97,19.95,19.95,23400.0,19.95,19.97,19.95,19.95,23400.0
2014-07-17 11:05:00,19.95,19.97,19.95,19.97,10700.0,19.95,19.97,19.95,19.97,10700.0
2014-07-17 11:10:00,19.97,19.98,19.96,19.98,17300.0,19.97,19.98,19.96,19.98,17300.0
2014-07-17 11:15:00,19.98,20.05,19.97,20.04,512200.0,19.98,20.05,19.97,20.04,512200.0
2014-07-17 11:20:00,20.04,20.06,20.01,20.02,101600.0,20.04,20.06,20.01,20.02,101600.0
2014-07-17 11:25:00,20.02,20.17,20.01,20.16,978300.0,20.02,20.17,20.01,20.16,978300.0
2014-07-17 11:30:00,20.15,20.27,20.15,20.18,805800.0,20.15,20.27,20.15,20.18,805800.0
2014-07-17 11:35:00,20.17,20.22,20.17,20.22,340300.0,20.17,20.22,20.17,20.22,340300.0
2014-07-17 11:40:00,20.22,20.23,20.19,20.2,142500.0,20.22,20.23,20.19,20.2,142500.0
2014-07-17 11:45:00,20.19,20.21,20.16,20.17,115200.0,20.19,20.21,20.16,20.17,115200.0
2014-07-17 11:50:00,20.16,20.21,20.16,20.2,69900.0,20.16,20.21,20.16,20.2,69900.0
2014-07-17 11:55:00,20.21,20.34,20.21,20.31,971100.0,20.21,20.34,20.21,20.31,971100.0
2014-07-17 12:00:00,20.32,20.4,20.29,20.34,384900.0,20.32,20.4,20.29,20.34,384900.0
2014-07-17 12:05:00,20.34,20.36,20.32,20.34,175700.0,20.34,20.36,20.32,20.34,175700.0
2014-07-17 12:10:00,20.34,20.34,20.31,20.32,86100.0,20.34,20.34,20.31,20.32,86100.0
2014-07-17 12:15:00,20.32,20.34,20.28,20.3,249300.0,20.32,20.34,20.28,20.3,249300.0
2014-07-17 12:20:00,20.3,20.3,20.28,20.29,179800.0,20.3,20.3,20.28,20.29,179800.0
2014-07-17 12:25:00,20.29,20.32,20.28,20.29,132500.0,20.29,20.32,20.28,20.29,132500.0
2014-07-17 12:30:00,20.28,20.29,20.25,20.27,134300.0,20.28,20.29,20.25,20.27,134300.0
2014-07-17 12:35:00,20.26,20.27,20.22,20.23,129400.0,20.26,20.27,20.22,20.23,129400.0
2014-07-17 12:40:00,20.23,20.25,20.23,20.25,90600.0,20.23,20.25,20.23,20.25,90600.0
2014-07-17 12:45:00,20.25,20.28,20.24,20.28,84400.0,20.25,20.28,20.24,20.28,84400.0
2014-07-17 12:50:00,20.27,20.27,20.26,20.27,31800.0,20.27,20.27,20.26,20.27,31800.0
2014-07-17 12:55:00,20.28,20.28,20.25,20.26,102600.0,20.28,20.28,20.25,20.26,102600.0
2014-07-17 13:00:00,20.26,20.26,20.23,20.25,33400.0,20.26,20.26,20.23,20.25,33400.0
2014-07-17 13:05:00,20.25,20.25,20.24,20.24,40200.0,20.25,20.25,20.24,20.24,40200.0
2014-07-17 13:10:00,20.25,20.25,20.24,20.24,31100.0,20.25,20.25,20.24,20.24,31100.0
2014-07-17 13:15:00,20.24,20.25,20.23,20.24,41600.0,20.24,20.25,20.23,20.24,41600.0
2014-07-17 13:20:00,20.25,20.25,20.22,20.24,34600.0,20.25,20.25,20.22,20.24,34600.0
2014-07-17 13:25:00,20.24,20.25,20.23,20.24,45700.0,20.24,20.25,20.23,20.24,45700.0
2014-07-17 13:30:00,20.25,20.3,20.24,20.3,130300.0,20.25,20.3,20.24,20.3,130300.0
2014-07-17 13:35:00,20.29,20.3,20.28,20.29,25900.0,20.29,20.3,20.28,20.29,25900.0
2014-07-17 13:40:00,20.28,20.29,20.26,20.26,66500.0,20.28,20.29,20.26,20.26,66500.0
2014-07-17 13:45:00,20.26,20.27,20.26,20.26,26500.0,20.26,20.27,20.26,20.26,26500.0
2014-07-17 13:50:00,20.26,20.28,20.26,20.27,40000.0,20.26,20.28,20.26,20.27,40000.0
2014-07-17 13:55:00,20.27,20.27,20.26,20.26,18800.0,20.27,20.27,20.26,20.26,18800.0
2014-07-17 14:00:00,20.26,20.27,20.25,20.27,43200.0,20.26,20.27,20.25,20.27,43200.0
2014-07-17 14:05:00,20.28,20.29,20.27,20.28,23500.0,20.28,20.29,20.27,20.28,23500.0
2014-07-17 14:10:00,20.27,20.28,20.26,20.26,59500.0,20.27,20.28,20.26,20.26,59500.0
2014-07-17 14:15:00,20.27,20.27,20.26,20.26,30100.0,20.27,20.27,20.26,20.26,30100.0
2014-07-17 14:20:00,20.27,20.27,20.25,20.26,22100.0,20.27,20.27,20.25,20.26,22100.0
2014-07-17 14:25:00,20.26,20.28,20.26,20.28,32100.0,20.26,20.28,20.26,20.28,32100.0
2014-07-17 14:30:00,20.27,20.29,20.27,20.29,22100.0,20.27,20.29,20.27,20.29,22100.0
2014-07-17 14:35:00,20.28,20.29,20.27,20.27,17500.0,20.28,20.29,20.27,20.27,17500.0
2014-07-17 14:40:00,20.28,20.28,20.27,20.27,9200.0,20.28,20.28,20.27,20.27,9200.0
2014-07-17 14:45:00,20.28,20.29,20.27,20.27,97400.0,20.28,20.29,20.27,20.27,97400.0
2014-07-17 14:50:00,20.27,20.29,20.27,20.27,31500.0,20.27,20.29,20.27,20.27,31500.0
2014-07-17 14:55:00,20.28,20.28,20.27,20.28,28900.0,20.28,20.28,20.27,20.28,28900.0
2014-07-17 15:00:00,20.28,20.28,20.27,20.28,22900.0,20.28,20.28,20.27,20.28,22900.0
2014-07-17 15:05:00,20.27,20.28,20.26,20.26,69000.0,20.27,20.28,20.26,20.26,69000.0
2014-07-17 15:10:00,20.27,20.3,20.25,20.3,66300.0,20.27,20.3,20.25,20.3,66300.0
2014-07-17 15:15:00,20.29,20.34,20.27,20.33,160200.0,20.29,20.34,20.27,20.33,160200.0
2014-07-17 15:20:00,20.33,20.33,20.27,20.28,227300.0,20.33,20.33,20.27,20.28,227300.0
2014-07-17 15:25:00,20.29,20.31,20.28,20.31,71700.0,20.29,20.31,20.28,20.31,71700.0
2014-07-17 15:30:00,20.3,20.32,20.29,20.3,70300.0,20.3,20.32,20.29,20.3,70300.0
2014-07-17 15:35:00,20.31,20.31,20.28,20.3,102200.0,20.31,20.31,20.28,20.3,102200.0
2014-07-17 15:40:00,20.3,20.3,20.28,20.28,83200.0,20.3,20.3,20.28,20.28,83200.0
2014-07-17 15:45:00,20.28,20.32,20.27,20.31,183000.0,20.28,20.32,20.27,20.31,183000.0
2014-07-17 15:50:00,20.3,20.31,20.29,20.31,144100.0,20.3,20.31,20.29,20.31,144100.0
2014-07-17 15:55:00,20.3,20.32,20.29,20.3,802600.0,20.3,20.32,20.29,20.3,802600.0
2014-07-18 09:30:00,20.03,20.07,20.03,20.05,238100.0,20.03,20.07,20.03,20.05,238100.0
2014-07-18 09:35:00,20.04,20.08,20.04,20.05,110700.0,20.04,20.08,20.04,20.05,110700.0
2014-07-18 09:40:00,20.05,20.06,20.04,20.04,53500.0,20.05,20.06,20.04,20.04,53500.0
2014-07-18 09:45:00,20.04,20.05,20.02,20.03,40600.0,20.04,20.05,20.02,20.03,40600.0
2014-07-18 09:50:00,20.02,20.05,20.01,20.05,85700.0,20.02,20.05,20.01,20.05,85700.0
2014-07-18 09:55:00,20.04,20.05,20.02,20.02,18400.0,20.04,20.05,20.02,20.02,18400.0
2014-07-18 10:00:00,20.02,20.03,20.02,20.02,37900.0,20.02,20.03,20.02,20.02,37900.0
2014-07-18 10:05:00,20.03,20.04,20.02,20.03,22300.0,20.03,20.04,20.02,20.03,22300.0
2014-07-18 10:10:00,20.04,20.04,20.02,20.03,15300.0,20.04,20.04,20.02,20.03,15300.0
2014-07-18 10:15:00,20.03,20.05,20.02,20.04,26000.0,20.03,20.05,20.02,20.04,26000.0
2014-07-18 10:20:00,20.04,20.04,20.01,20.01,68600.0,20.04,20.04,20.01,20.01,68600.0
2014-07-18 10:25:00,20.01,20.02,19.97,19.98,352400.0,20.01,20.02,19.97,19.98,352400.0
2014-07-18 10:30:00,19.98,19.99,19.97,19.99,123200.0,19.98,19.99,19.97,19.99,123200.0
2014-07-18 10:35:00,19.98,20.0,19.98,19.99,38800.0,19.98,20.0,19.98,19.99,38800.0
2014-07-18 10:40:00,20.0,20.01,19.99,19.99,41900.0,20.0,20.01,19.99,19.99,41900.0
2014-07-18 10:45:00,20.0,20.0,19.98,20.0,18500.0,20.0,20.0,19.98,20.0,18500.0
2014-07-18 10:50:00,20.0,20.01,19.99,20.0,16000.0,20.0,20.01,19.99,20.0,16000.0
2014-07-18 10:55:00,19.99,20.0,19.98,19.99,16300.0,19.99,20.0,19.98,19.99,16300.0
2014-07-18 11:00:00,19.98,19.99,19.97,19.98,60000.0,19.98,19.99,19.97,19.98,60000.0
2014-07-18 11:05:00,19.98,19.99,19.98,19.99,22100.0,19.98,19.99,19.98,19.99,22100.0
2014-07-18 11:10:00,20.0,20.0,19.99,20.0,7400.0,20.0,20.0,19.99,20.0,7400.0
2014-07-18 11:15:00,19.99,20.01,19.98,20.0,114900.0,19.99,20.01,19.98,20.0,114900.0
2014-07-18 11:20:00,20.0,20.0,19.99,19.99,20000.0,20.0,20.0,19.99,19.99,20000.0
2014-07-18 11:25:00,19.99,19.99,19.98,19.98,16400.0,19.99,19.99,19.98,19.98,16400.0
2014-07-18 11:30:00,19.97,19.97,19.94,19.95,71900.0,19.97,19.97,19.94,19.95,71900.0
2014-07-18 11:35:00,19.95,19.95,19.91,19.93,157800.0,19.95,19.95,19.91,19.93,157800.0
2014-07-18 11:40:00,19.94,19.97,19.92,19.96,81300.0,19.94,19.97,19.92,19.96,81300.0
2014-07-18 11:45:00,19.96,19.96,19.94,19.96,19800.0,19.96,19.96,19.94,19.96,19800.0
2014-07-18 11:50:00,19.96,19.96,19.95,19.96,53000.0,19.96,19.96,19.95,19.96,53000.0
2014-07-18 11:55:00,19.96,19.96,19.94,19.95,107600.0,19.96,19.96,19.94,19.95,107600.0
2014-07-18 12:00:00,19.95,19.96,19.94,19.96,54700.0,19.95,19.96,19.94,19.96,54700.0
2014-07-18 12:05:00,19.96,19.97,19.95,19.97,40400.0,19.96,19.97,19.95,19.97,40400.0
2014-07-18 12:10:00,19.97,19.97,19.96,19.97,5700.0,19.97,19.97,19.96,19.97,5700.0
2014-07-18 12:15:00,19.97,19.98,19.96,19.98,29700.0,19.97,19.98,19.96,19.98,29700.0
2014-07-18 12:20:00,19.98,19.98,19.97,19.98,12100.0,19.98,19.98,19.97,19.98,12100.0
2014-07-18 12:25:00,19.97,19.98,19.96,19.97,15800.0,19.97,19.98,19.96,19.97,15800.0
2014-07-18 12:30:00,19.98,20.02,19.97,20.01,43000.0,19.98,20.02,19.97,20.01,43000.0
2014-07-18 12:35:00,20.01,20.01,19.99,20.0,23900.0,20.01,20.01,19.99,20.0,23900.0
2014-07-18 12:40:00,20.0,20.01,19.98,19.99,35700.0,20.0,20.01,19.98,19.99,35700.0
2014-07-18 12:45:00,19.99,20.0,19.98,20.0,13800.0,19.99,20.0,19.98,20.0,13800.0
2014-07-18 12:50:00,20.0,20.01,19.99,20.01,19500.0,20.0,20.01,19.99,20.01,19500.0
2014-07-18 12:55:00,20.01,20.01,20.01,20.01,6900.0,20.01,20.01,20.01,20.01,6900.0
2014-07-18 13:00:00,20.01,20.02,20.0,20.0,47900.0,20.01,20.02,20.0,20.0,47900.0
2014-07-18 13:05:00,20.0,20.01,20.0,20.0,24600.0,20.0,20.01,20.0,20.0,24600.0
2014-07-18 13:10:00,20.0,20.0,19.98,19.98,67700.0,20.0,20.0,19.98,19.98,67700.0
2014-07-18 13:15:00,19.98,19.99,19.98,19.99,25400.0,19.98,19.99,19.98,19.99,25400.0
2014-07-18 13:20:00,20.0,20.01,19.99,20.01,61500.0,20.0,20.01,19.99,20.01,61500.0
2014-07-18 13:25:00,20.01,20.02,19.99,20.01,231300.0,20.01,20.02,19.99,20.01,231300.0
2014-07-18 13:30:00,20.01,20.02,20.0,20.02,63900.0,20.01,20.02,20.0,20.02,63900.0
2014-07-18 13:35:00,20.02,20.02,20.0,20.0,60200.0,20.02,20.02,20.0,20.0,60200.0
2014-07-18 13:40:00,20.0,20.01,20.0,20.01,78400.0,20.0,20.01,20.0,20.01,78400.0
2014-07-18 13:45:00,20.0,20.04,20.0,20.02,119800.0,20.0,20.04,20.0,20.02,119800.0
2014-07-18 13:50:00,20.01,20.02,20.0,20.01,6300.0,20.01,20.02,20.0,20.01,6300.0
2014-07-18 13:55:00,20.01,20.01,19.99,19.99,30900.0,20.01,20.01,19.99,19.99,30900.0
2014-07-18 14:00:00,19.99,20.01,19.99,20.01,46200.0,19.99,20.01,19.99,20.01,46200.0
2014-07-18 14:05:00,20.0,20.02,20.0,20.01,111000.0,20.0,20.02,20.0,20.01,111000.0
2014-07-18 14:10:00,20.0,20.01,20.0,20.01,3600.0,20.0,20.01,20.0,20.01,3600.0
2014-07-18 14:15:00,20.01,20.01,20.0,20.01,4100.0,20.01,20.01,20.0,20.01,4100.0
2014-07-18 14:20:00,20.01,20.01,20.0,20.01,4200.0,20.01,20.01,20.0,20.01,4200.0
2014-07-18 14:25:00,20.0,20.01,20.0,20.0,11600.0,20.0,20.01,20.0,20.0,11600.0
2014-07-18 14:30:00,20.01,20.01,20.0,20.01,13400.0,20.01,20.01,20.0,20.01,13400.0
2014-07-18 14:35:00,20.01,20.01,20.0,20.01,23100.0,20.01,20.01,20.0,20.01,23100.0
2014-07-18 14:40:00,20.01,20.01,20.0,20.0,54100.0,20.01,20.01,20.0,20.0,54100.0
2014-07-18 14:45:00,20.01,20.01,20.0,20.01,20100.0,20.01,20.01,20.0,20.01,20100.0
2014-07-18 14:50:00,20.0,20.01,20.0,20.0,44000.0,20.0,20.01,20.0,20.0,44000.0
2014-07-18 14:55:00,20.01,20.02,20.0,20.02,34600.0,20.01,20.02,20.0,20.02,34600.0
2014-07-18 15:00:00,20.02,20.03,20.01,20.01,40400.0,20.02,20.03,20.01,20.01,40400.0
2014-07-18 15:05:00,20.02,20.03,20.01,20.02,50500.0,20.02,20.03,20.01,20.02,50500.0
2014-07-18 15:10:00,20.02,20.03,20.01,20.02,41400.0,20.02,20.03,20.01,20.02,41400.0
2014-07-18 15:15:00,20.01,20.02,20.01,20.01,11300.0,20.01,20.02,20.01,20.01,11300.0
2014-07-18 15:20:00,20.02,20.03,20.01,20.03,71500.0,20.02,20.03,20.01,20.03,71500.0
2014-07-18 15:25:00,20.02,20.03,20.01,20.02,35800.0,20.02,20.03,20.01,20.02,35800.0
2014-07-18 15:30:00,20.02,20.03,20.01,20.02,42400.0,20.02,20.03,20.01,20.02,42400.0
2014-07-18 15:35:00,20.02,20.03,20.02,20.02,62100.0,20.02,20.03,20.02,20.02,62100.0
2014-07-18 15:40:00,20.03,20.03,20.02,20.02,23900.0,20.03,20.03,20.02,20.02,23900.0
2014-07-18 15:45:00,20.03,20.03,20.02,20.02,64200.0,20.03,20.03,20.02,20.02,64200.0
2014-07-18 15:50:00,20.02,20.02,20.0,20.01,125000.0,20.02,20.02,20.0,20.01,125000.0
2014-07-18 15:55:00,20.02,20.03,20.01,20.03,340500.0,20.02,20.03,20.01,20.03,340500.0
2014-07-21 09:30:00,20.14,20.15,20.13,20.13,121100.0,20.14,20.15,20.13,20.13,121100.0
2014-07-21 09:35:00,20.12,20.13,20.1,20.12,94700.0,20.12,20.13,20.1,20.12,94700.0
2014-07-21 09:40:00,20.12,20.14,20.11,20.13,63300.0,20.12,20.14,20.11,20.13,63300.0
2014-07-21 09:45:00,20.13,20.13,20.08,20.1,81200.0,20.13,20.13,20.08,20.1,81200.0
2014-07-21 09:50:00,20.09,20.1,20.04,20.06,78300.0,20.09,20.1,20.04,20.06,78300.0
2014-07-21 09:55:00,20.07,20.07,20.05,20.07,31600.0,20.07,20.07,20.05,20.07,31600.0
2014-07-21 10:00:00,20.06,20.08,20.06,20.07,31400.0,20.06,20.08,20.06,20.07,31400.0
2014-07-21 10:05:00,20.08,20.09,20.07,20.08,29100.0,20.08,20.09,20.07,20.08,29100.0
2014-07-21 10:10:00,20.09,20.1,20.08,20.1,18700.0,20.09,20.1,20.08,20.1,18700.0
2014-07-21 10:15:00,20.11,20.11,20.09,20.1,22200.0,20.11,20.11,20.09,20.1,22200.0
2014-07-21 10:20:00,20.1,20.11,20.09,20.1,20500.0,20.1,20.11,20.09,20.1,20500.0
2014-07-21 10:25:00,20.11,20.11,20.08,20.09,25200.0,20.11,20.11,20.08,20.09,25200.0
2014-07-21 10:30:00,20.08,20.1,20.06,20.06,18200.0,20.08,20.1,20.06,20.06,18200.0
2014-07-21 10:35:00,20.06,20.08,20.06,20.08,22000.0,20.06,20.08,20.06,20.08,22000.0
2014-07-21 10:40:00,20.07,20.12,20.07,20.11,55700.0,20.07,20.12,20.07,20.11,55700.0
2014-07-21 10:45:00,20.11,20.11,20.09,20.1,23900.0,20.11,20.11,20.09,20.1,23900.0
2014-07-21 10:50:00,20.09,20.09,20.07,20.08,22800.0,20.09,20.09,20.07,20.08,22800.0
2014-07-21 10:55:00,20.08,20.08,20.07,20.08,27300.0,20.08,20.08,20.07,20.08,27300.0
2014-07-21 11:00:00,20.07,20.08,20.07,20.07,24300.0,20.07,20.08,20.07,20.07,24300.0
2014-07-21 11:05:00,20.07,20.08,20.07,20.07,15700.0,20.07,20.08,20.07,20.07,15700.0
2014-07-21 11:10:00,20.07,20.09,20.07,20.08,16700.0,20.07,20.09,20.07,20.08,16700.0
2014-07-21 11:15:00,20.08,20.08,20.06,20.07,24500.0,20.08,20.08,20.06,20.07,24500.0
2014-07-21 11:20:00,20.07,20.07,20.06,20.06,13700.0,20.07,20.07,20.06,20.06,13700.0
2014-07-21 11:25:00,20.06,20.07,20.05,20.06,40700.0,20.06,20.07,20.05,20.06,40700.0
2014-07-21 11:30:00,20.06,20.07,20.04,20.05,74600.0,20.06,20.07,20.04,20.05,74600.0
2014-07-21 11:35:00,20.05,20.06,20.04,20.04,21200.0,20.05,20.06,20.04,20.04,21200.0
2014-07-21 11:40:00,20.04,20.06,20.04,20.06,27200.0,20.04,20.06,20.04,20.06,27200.0
2014-07-21 11:45:00,20.05,20.06,20.04,20.05,43500.0,20.05,20.06,20.04,20.05,43500.0
2014-07-21 11:50:00,20.05,20.08,20.05,20.07,34300.0,20.05,20.08,20.05,20.07,34300.0
2014-07-21 11:55:00,20.07,20.08,20.07,20.07,39600.0,20.07,20.08,20.07,20.07,39600.0
2014-07-21 12:00:00,20.08,20.1,20.07,20.1,248000.0,20.08,20.1,20.07,20.1,248000.0
2014-07-21 12:05:00,20.1,20.1,20.09,20.1,439200.0,20.1,20.1,20.09,20.1,439200.0
2014-07-21 12:10:00,20.09,20.1,20.09,20.1,57800.0,20.09,20.1,20.09,20.1,57800.0
2014-07-21 12:15:00,20.1,20.1,20.1,20.1,28600.0,20.1,20.1,20.1,20.1,28600.0
2014-07-21 12:20:00,20.1,20.11,20.09,20.11,271700.0,20.1,20.11,20.09,20.11,271700.0
2014-07-21 12:25:00,20.11,20.11,20.1,20.11,112200.0,20.11,20.11,20.1,20.11,112200.0
2014-07-21 12:30:00,20.11,20.12,20.11,20.11,27600.0,20.11,20.12,20.11,20.11,27600.0
2014-07-21 12:35:00,20.11,20.12,20.11,20.11,22100.0,20.11,20.12,20.11,20.11,22100.0
2014-07-21 12:40:00,20.11,20.12,20.11,20.12,22800.0,20.11,20.12,20.11,20.12,22800.0
2014-07-21 12:45:00,20.11,20.12,20.11,20.11,107800.0,20.11,20.12,20.11,20.11,107800.0
2014-07-21 12:50:00,20.12,20.12,20.11,20.11,61900.0,20.12,20.12,20.11,20.11,61900.0
2014-07-21 12:55:00,20.12,20.12,20.11,20.11,219400.0,20.12,20.12,20.11,20.11,219400.0
2014-07-21 13:00:00,20.11,20.12,20.11,20.12,29400.0,20.11,20.12,20.11,20.12,29400.0
2014-07-21 13:05:00,20.12,20.13,20.12,20.12,10800.0,20.12,20.13,20.12,20.12,10800.0
2014-07-21 13:10:00,20.13,20.13,20.12,20.13,12200.0,20.13,20.13,20.12,20.13,12200.0
2014-07-21 13:15:00,20.13,20.14,20.12,20.14,47800.0,20.13,20.14,20.12,20.14,47800.0
2014-07-21 13:20:00,20.13,20.14,20.12,20.13,70200.0,20.13,20.14,20.12,20.13,70200.0
2014-07-21 13:25:00,20.13,20.15,20.13,20.13,26300.0,20.13,20.15,20.13,20.13,26300.0
2014-07-21 13:30:00,20.13,20.14,20.13,20.13,16900.0,20.13,20.14,20.13,20.13,16900.0
2014-07-21 13:35:00,20.13,20.13,20.12,20.13,29700.0,20.13,20.13,20.12,20.13,29700.0
2014-07-21 13:40:00,20.13,20.13,20.12,20.12,17000.0,20.13,20.13,20.12,20.12,17000.0
2014-07-21 13:45:00,20.12,20.13,20.11,20.12,17400.0,20.12,20.13,20.11,20.12,17400.0
2014-07-21 13:50:00,20.12,20.12,20.11,20.11,8500.0,20.12,20.12,20.11,20.11,8500.0
2014-07-21 13:55:00,20.11,20.12,20.11,20.12,4000.0,20.11,20.12,20.11,20.12,4000.0
2014-07-21 14:00:00,20.11,20.12,20.1,20.11,30300.0,20.11,20.12,20.1,20.11,30300.0
2014-07-21 14:05:00,20.1,20.12,20.1,20.11,15100.0,20.1,20.12,20.1,20.11,15100.0
2014-07-21 14:10:00,20.12,20.12,20.11,20.12,5600.0,20.12,20.12,20.11,20.12,5600.0
2014-07-21 14:15:00,20.11,20.12,20.11,20.12,1700.0,20.11,20.12,20.11,20.12,1700.0
2014-07-21 14:20:00,20.12,20.12,20.11,20.12,4700.0,20.12,20.12,20.11,20.12,4700.0
2014-07-21 14:25:00,20.12,20.12,20.11,20.12,9600.0,20.12,20.12,20.11,20.12,9600.0
2014-07-21 14:30:00,20.12,20.12,20.11,20.12,9700.0,20.12,20.12,20.11,20.12,9700.0
2014-07-21 14:35:00,20.12,20.14,20.12,20.13,33600.0,20.12,20.14,20.12,20.13,33600.0
2014-07-21 14:40:00,20.13,20.13,20.12,20.12,12800.0,20.13,20.13,20.12,20.12,12800.0
2014-07-21 14:45:00,20.12,20.13,20.11,20.13,17300.0,20.12,20.13,20.11,20.13,17300.0
2014-07-21 14:50:00,20.13,20.14,20.13,20.14,12200.0,20.13,20.14,20.13,20.14,12200.0
2014-07-21 14:55:00,20.14,20.14,20.11,20.12,17000.0,20.14,20.14,20.11,20.12,17000.0
2014-07-21 15:00:00,20.12,20.13,20.12,20.13,25700.0,20.12,20.13,20.12,20.13,25700.0
2014-07-21 15:05:00,20.13,20.13,20.12,20.12,6100.0,20.13,20.13,20.12,20.12,6100.0
2014-07-21 15:10:00,20.12,20.13,20.11,20.11,10000.0,20.12,20.13,20.11,20.11,10000.0
2014-07-21 15:15:00,20.12,20.12,20.11,20.11,8000.0,20.12,20.12,20.11,20.11,8000.0
2014-07-21 15:20:00,20.11,20.12,20.11,20.12,8600.0,20.11,20.12,20.11,20.12,8600.0
2014-07-21 15:25:00,20.12,20.12,20.1,20.12,18000.0,20.12,20.12,20.1,20.12,18000.0
2014-07-21 15:30:00,20.12,20.12,20.1,20.1,31400.0,20.12,20.12,20.1,20.1,31400.0
2014-07-21 15:35:00,20.11,20.11,20.09,20.09,39800.0,20.11,20.11,20.09,20.09,39800.0
2014-07-21 15:40:00,20.1,20.1,20.09,20.09,20400.0,20.1,20.1,20.09,20.09,20400.0
2014-07-21 15:45:00,20.1,20.1,20.09,20.1,55500.0,20.1,20.1,20.09,20.1,55500.0
2014-07-21 15:50:00,20.1,20.1,20.09,20.1,29800.0,20.1,20.1,20.09,20.1,29800.0
2014-07-21 15:55:00,20.1,20.12,20.09,20.11,154700.0,20.1,20.12,20.09,20.11,154700.0
2014-07-22 09:30:00,20.13,20.14,20.11,20.13,79700.0,20.13,20.14,20.11,20.13,79700.0
2014-07-22 09:35:00,20.12,20.14,20.12,20.13,58300.0,20.12,20.14,20.12,20.13,58300.0
2014-07-22 09:40:00,20.13,20.14,20.11,20.13,59600.0,20.13,20.14,20.11,20.13,59600.0
2014-07-22 09:45:00,20.13,20.14,20.11,20.12,61100.0,20.13,20.14,20.11,20.12,61100.0
2014-07-22 09:50:00,20.13,20.13,20.1,20.11,36300.0,20.13,20.13,20.1,20.11,36300.0
2014-07-22 09:55:00,20.11,20.12,20.11,20.12,32500.0,20.11,20.12,20.11,20.12,32500.0
2014-07-22 10:00:00,20.11,20.11,20.09,20.1,20700.0,20.11,20.11,20.09,20.1,20700.0
2014-07-22 10:05:00,20.1,20.1,20.02,20.03,122900.0,20.1,20.1,20.02,20.03,122900.0
2014-07-22 10:10:00,20.03,20.05,20.01,20.05,96000.0,20.03,20.05,20.01,20.05,96000.0
2014-07-22 10:15:00,20.04,20.06,20.03,20.05,38000.0,20.04,20.06,20.03,20.05,38000.0
2014-07-22 10:20:00,20.05,20.05,20.01,20.03,108000.0,20.05,20.05,20.01,20.03,108000.0
2014-07-22 10:25:00,20.03,20.05,20.03,20.04,79200.0,20.03,20.05,20.03,20.04,79200.0
2014-07-22 10:30:00,20.03,20.06,20.02,20.06,82700.0,20.03,20.06,20.02,20.06,82700.0
2014-07-22 10:35:00,20.05,20.05,20.04,20.05,38100.0,20.05,20.05,20.04,20.05,38100.0
2014-07-22 10:40:00,20.06,20.07,20.05,20.06,43000.0,20.06,20.07,20.05,20.06,43000.0
2014-07-22 10:45:00,20.06,20.06,20.04,20.05,26700.0,20.06,20.06,20.04,20.05,26700.0
2014-07-22 10:50:00,20.04,20.07,20.04,20.07,34700.0,20.04,20.07,20.04,20.07,34700.0
2014-07-22 10:55:00,20.07,20.07,20.05,20.06,12400.0,20.07,20.07,20.05,20.06,12400.0
2014-07-22 11:00:00,20.06,20.07,20.05,20.07,14800.0,20.06,20.07,20.05,20.07,14800.0
2014-07-22 11:05:00,20.07,20.07,20.05,20.06,16100.0,20.07,20.07,20.05,20.06,16100.0
2014-07-22 11:10:00,20.07,20.07,20.06,20.07,8900.0,20.07,20.07,20.06,20.07,8900.0
2014-07-22 11:15:00,20.07,20.07,20.05,20.07,25200.0,20.07,20.07,20.05,20.07,25200.0
2014-07-22 11:20:00,20.07,20.07,20.05,20.06,14800.0,20.07,20.07,20.05,20.06,14800.0
2014-07-22 11:25:00,20.06,20.09,20.05,20.09,49300.0,20.06,20.09,20.05,20.09,49300.0
2014-07-22 11:30:00,20.09,20.09,20.07,20.08,83800.0,20.09,20.09,20.07,20.08,83800.0
2014-07-22 11:35:00,20.08,20.1,20.08,20.1,56700.0,20.08,20.1,20.08,20.1,56700.0
2014-07-22 11:40:00,20.1,20.13,20.1,20.12,75100.0,20.1,20.13,20.1,20.12,75100.0
2014-07-22 11:45:00,20.12,20.14,20.12,20.12,82400.0,20.12,20.14,20.12,20.12,82400.0
2014-07-22 11:50:00,20.13,20.13,20.12,20.13,13600.0,20.13,20.13,20.12,20.13,13600.0
2014-07-22 11:55:00,20.13,20.15,20.12,20.15,70800.0,20.13,20.15,20.12,20.15,70800.0
2014-07-22 12:00:00,20.15,20.23,20.15,20.22,148100.0,20.15,20.23,20.15,20.22,148100.0
2014-07-22 12:05:00,20.22,20.22,20.19,20.2,47000.0,20.22,20.22,20.19,20.2,47000.0
2014-07-22 12:10:00,20.21,20.21,20.18,20.18,12300.0,20.21,20.21,20.18,20.18,12300.0
2014-07-22 12:15:00,20.18,20.19,20.17,20.18,28100.0,20.18,20.19,20.17,20.18,28100.0
2014-07-22 12:20:00,20.18,20.19,20.17,20.19,23900.0,20.18,20.19,20.17,20.19,23900.0
2014-07-22 12:25:00,20.18,20.18,20.16,20.17,17800.0,20.18,20.18,20.16,20.17,17800.0
2014-07-22 12:30:00,20.18,20.18,20.14,20.15,67100.0,20.18,20.18,20.14,20.15,67100.0
2014-07-22 12:35:00,20.15,20.16,20.14,20.14,74300.0,20.15,20.16,20.14,20.14,74300.0
2014-07-22 12:40:00,20.14,20.15,20.14,20.15,12700.0,20.14,20.15,20.14,20.15,12700.0
2014-07-22 12:45:00,20.14,20.16,20.13,20.16,15700.0,20.14,20.16,20.13,20.16,15700.0
2014-07-22 12:50:00,20.15,20.16,20.15,20.16,6800.0,20.15,20.16,20.15,20.16,6800.0
2014-07-22 12:55:00,20.16,20.16,20.13,20.14,39200.0,20.16,20.16,20.13,20.14,39200.0
2014-07-22 13:00:00,20.14,20.14,20.13,20.14,16500.0,20.14,20.14,20.13,20.14,16500.0
2014-07-22 13:05:00,20.14,20.14,20.13,20.14,10200.0,20.14,20.14,20.13,20.14,10200.0
2014-07-22 13:10:00,20.14,20.14,20.12,20.13,22900.0,20.14,20.14,20.12,20.13,22900.0
2014-07-22 13:15:00,20.13,20.14,20.12,20.14,110000.0,20.13,20.14,20.12,20.14,110000.0
2014-07-22 13:20:00,20.14,20.15,20.11,20.11,77500.0,20.14,20.15,20.11,20.11,77500.0
2014-07-22 13:25:00,20.12,20.13,20.11,20.12,32900.0,20.12,20.13,20.11,20.12,32900.0
2014-07-22 13:30:00,20.12,20.12,20.12,20.12,13200.0,20.12,20.12,20.12,20.12,13200.0
2014-07-22 13:35:00,20.12,20.14,20.11,20.14,21400.0,20.12,20.14,20.11,20.14,21400.0
2014-07-22 13:40:00,20.13,20.14,20.12,20.13,31900.0,20.13,20.14,20.12,20.13,31900.0
2014-07-22 13:45:00,20.12,20.14,20.12,20.13,20100.0,20.12,20.14,20.12,20.13,20100.0
2014-07-22 13:50:00,20.13,20.13,20.12,20.13,17000.0,20.13,20.13,20.12,20.13,17000.0
2014-07-22 13:55:00,20.13,20.14,20.12,20.14,45700.0,20.13,20.14,20.12,20.14,45700.0
2014-07-22 14:00:00,20.14,20.15,20.13,20.14,16300.0,20.14,20.15,20.13,20.14,16300.0
2014-07-22 14:05:00,20.14,20.15,20.13,20.13,12700.0,20.14,20.15,20.13,20.13,12700.0
2014-07-22 14:10:00,20.14,20.14,20.12,20.12,12800.0,20.14,20.14,20.12,20.12,12800.0
2014-07-22 14:15:00,20.13,20.13,20.12,20.13,22200.0,20.13,20.13,20.12,20.13,22200.0
2014-07-22 14:20:00,20.13,20.14,20.13,20.14,13700.0,20.13,20.14,20.13,20.14,13700.0
2014-07-22 14:25:00,20.14,20.14,20.12,20.12,24100.0,20.14,20.14,20.12,20.12,24100.0
2014-07-22 14:30:00,20.12,20.13,20.12,20.13,10900.0,20.12,20.13,20.12,20.13,10900.0
2014-07-22 14:35:00,20.13,20.13,20.12,20.13,24700.0,20.13,20.13,20.12,20.13,24700.0
2014-07-22 14:40:00,20.14,20.14,20.12,20.12,33300.0,20.14,20.14,20.12,20.12,33300.0
2014-07-22 14:45:00,20.12,20.14,20.12,20.13,43700.0,20.12,20.14,20.12,20.13,43700.0
2014-07-22 14:50:00,20.12,20.13,20.11,20.11,41600.0,20.12,20.13,20.11,20.11,41600.0
2014-07-22 14:55:00,20.11,20.12,20.1,20.1,16400.0,20.11,20.12,20.1,20.1,16400.0
2014-07-22 15:00:00,20.11,20.11,20.1,20.11,18900.0,20.11,20.11,20.1,20.11,18900.0
2014-07-22 15:05:00,20.11,20.12,20.11,20.11,24600.0,20.11,20.12,20.11,20.11,24600.0
2014-07-22 15:10:00,20.12,20.12,20.11,20.12,7100.0,20.12,20.12,20.11,20.12,7100.0
2014-07-22 15:15:00,20.12,20.12,20.11,20.12,11200.0,20.12,20.12,20.11,20.12,11200.0
2014-07-22 15:20:00,20.12,20.12,20.11,20.12,25500.0,20.12,20.12,20.11,20.12,25500.0
2014-07-22 15:25:00,20.12,20.12,20.11,20.12,21300.0,20.12,20.12,20.11,20.12,21300.0
2014-07-22 15:30:00,20.12,20.13,20.12,20.12,40900.0,20.12,20.13,20.12,20.12,40900.0
2014-07-22 15:35:00,20.11,20.13,20.11,20.11,47100.0,20.11,20.13,20.11,20.11,47100.0
2014-07-22 15:40:00,20.12,20.12,20.11,20.12,8900.0,20.12,20.12,20.11,20.12,8900.0
2014-07-22 15:45:00,20.11,20.12,20.11,20.11,15000.0,20.11,20.12,20.11,20.11,15000.0
2014-07-22 15:50:00,20.11,20.12,20.1,20.11,66400.0,20.11,20.12,20.1,20.11,66400.0
2014-07-22 15:55:00,20.1,20.11,20.1,20.11,151600.0,20.1,20.11,20.1,20.11,151600.0
2014-07-23 09:30:00,20.1,20.12,20.1,20.12,41800.0,20.1,20.12,20.1,20.12,41800.0
2014-07-23 09:35:00,20.12,20.16,20.11,20.15,140500.0,20.12,20.16,20.11,20.15,140500.0
2014-07-23 09:40:00,20.15,20.16,20.14,20.14,48900.0,20.15,20.16,20.14,20.14,48900.0
2014-07-23 09:45:00,20.13,20.15,20.13,20.14,14600.0,20.13,20.15,20.13,20.14,14600.0
2014-07-23 09:50:00,20.15,20.15,20.12,20.13,46600.0,20.15,20.15,20.12,20.13,46600.0
2014-07-23 09:55:00,20.13,20.14,20.12,20.13,72600.0,20.13,20.14,20.12,20.13,72600.0
2014-07-23 10:00:00,20.13,20.15,20.13,20.14,38500.0,20.13,20.15,20.13,20.14,38500.0
2014-07-23 10:05:00,20.14,20.18,20.14,20.15,67000.0,20.14,20.18,20.14,20.15,67000.0
2014-07-23 10:10:00,20.15,20.16,20.14,20.14,33300.0,20.15,20.16,20.14,20.14,33300.0
2014-07-23 10:15:00,20.14,20.15,20.12,20.12,26400.0,20.14,20.15,20.12,20.12,26400.0
2014-07-23 10:20:00,20.12,20.12,20.09,20.11,63600.0,20.12,20.12,20.09,20.11,63600.0
2014-07-23 10:25:00,20.11,20.13,20.11,20.12,10900.0,20.11,20.13,20.11,20.12,10900.0
2014-07-23 10:30:00,20.12,20.12,20.09,20.1,44700.0,20.12,20.12,20.09,20.1,44700.0
2014-07-23 10:35:00,20.1,20.1,20.08,20.1,35000.0,20.1,20.1,20.08,20.1,35000.0
2014-07-23 10:40:00,20.09,20.11,20.09,20.11,25300.0,20.09,20.11,20.09,20.11,25300.0
2014-07-23 10:45:00,20.11,20.11,20.1,20.11,9400.0,20.11,20.11,20.1,20.11,9400.0
2014-07-23 10:50:00,20.1,20.11,20.1,20.11,18900.0,20.1,20.11,20.1,20.11,18900.0
2014-07-23 10:55:00,20.11,20.12,20.1,20.12,16600.0,20.11,20.12,20.1,20.12,16600.0
2014-07-23 11:00:00,20.11,20.12,20.1,20.12,21300.0,20.11,20.12,20.1,20.12,21300.0
2014-07-23 11:05:00,20.11,20.12,20.1,20.11,18100.0,20.11,20.12,20.1,20.11,18100.0
2014-07-23 11:10:00,20.11,20.11,20.1,20.11,20200.0,20.11,20.11,20.1,20.11,20200.0
2014-07-23 11:15:00,20.11,20.12,20.1,20.12,15600.0,20.11,20.12,20.1,20.12,15600.0
2014-07-23 11:20:00,20.11,20.12,20.1,20.11,20700.0,20.11,20.12,20.1,20.11,20700.0
2014-07-23 11:25:00,20.11,20.11,20.1,20.1,13200.0,20.11,20.11,20.1,20.1,13200.0
2014-07-23 11:30:00,20.11,20.13,20.11,20.13,11500.0,20.11,20.13,20.11,20.13,11500.0
2014-07-23 11:35:00,20.13,20.13,20.1,20.11,18800.0,20.13,20.13,20.1,20.11,18800.0
2014-07-23 11:40:00,20.11,20.13,20.11,20.12,26900.0,20.11,20.13,20.11,20.12,26900.0
2014-07-23 11:45:00,20.12,20.12,20.11,20.12,4100.0,20.12,20.12,20.11,20.12,4100.0
2014-07-23 11:50:00,20.12,20.13,20.11,20.13,20600.0,20.12,20.13,20.11,20.13,20600.0
2014-07-23 11:55:00,20.12,20.13,20.11,20.13,20000.0,20.12,20.13,20.11,20.13,20000.0
2014-07-23 12:00:00,20.13,20.14,20.13,20.13,21400.0,20.13,20.14,20.13,20.13,21400.0
2014-07-23 12:05:00,20.13,20.13,20.12,20.13,52300.0,20.13,20.13,20.12,20.13,52300.0
2014-07-23 12:10:00,20.13,20.13,20.12,20.12,4400.0,20.13,20.13,20.12,20.12,4400.0
2014-07-23 12:15:00,20.13,20.13,20.07,20.1,80200.0,20.13,20.13,20.07,20.1,80200.0
2014-07-23 12:20:00,20.09,20.1,20.08,20.09,12000.0,20.09,20.1,20.08,20.09,12000.0
2014-07-23 12:25:00,20.09,20.1,20.09,20.1,38500.0,20.09,20.1,20.09,20.1,38500.0
2014-07-23 12:30:00,20.09,20.13,20.09,20.12,238200.0,20.09,20.13,20.09,20.12,238200.0
2014-07-23 12:35:00,20.12,20.12,20.1,20.1,33100.0,20.12,20.12,20.1,20.1,33100.0
2014-07-23 12:40:00,20.11,20.11,20.08,20.09,24500.0,20.11,20.11,20.08,20.09,24500.0
2014-07-23 12:45:00,20.09,20.11,20.08,20.09,34100.0,20.09,20.11,20.08,20.09,34100.0
2014-07-23 12:50:00,20.09,20.11,20.09,20.1,11800.0,20.09,20.11,20.09,20.1,11800.0
2014-07-23 12:55:00,20.1,20.11,20.09,20.09,4500.0,20.1,20.11,20.09,20.09,4500.0
2014-07-23 13:00:00,20.1,20.1,20.08,20.1,92200.0,20.1,20.1,20.08,20.1,92200.0
2014-07-23 13:05:00,20.09,20.11,20.09,20.11,10500.0,20.09,20.11,20.09,20.11,10500.0
2014-07-23 13:10:00,20.11,20.11,20.09,20.11,32700.0,20.11,20.11,20.09,20.11,32700.0
2014-07-23 13:15:00,20.1,20.11,20.1,20.11,10000.0,20.1,20.11,20.1,20.11,10000.0
2014-07-23 13:20:00,20.1,20.11,20.1,20.11,12400.0,20.1,20.11,20.1,20.11,12400.0
2014-07-23 13:25:00,20.11,20.11,20.1,20.11,4900.0,20.11,20.11,20.1,20.11,4900.0
2014-07-23 13:30:00,20.1,20.11,20.1,20.11,11400.0,20.1,20.11,20.1,20.11,11400.0
2014-07-23 13:35:00,20.1,20.12,20.1,20.12,28200.0,20.1,20.12,20.1,20.12,28200.0
2014-07-23 13:40:00,20.12,20.12,20.11,20.12,5700.0,20.12,20.12,20.11,20.12,5700.0
2014-07-23 13:45:00,20.11,20.12,20.11,20.11,4400.0,20.11,20.12,20.11,20.11,4400.0
2014-07-23 13:50:00,20.12,20.12,20.1,20.11,20000.0,20.12,20.12,20.1,20.11,20000.0
2014-07-23 13:55:00,20.11,20.12,20.1,20.11,4500.0,20.11,20.12,20.1,20.11,4500.0
2014-07-23 14:00:00,20.11,20.12,20.11,20.11,14600.0,20.11,20.12,20.11,20.11,14600.0
2014-07-23 14:05:00,20.1,20.11,20.1,20.11,9400.0,20.1,20.11,20.1,20.11,9400.0
2014-07-23 14:10:00,20.1,20.11,20.1,20.11,2800.0,20.1,20.11,20.1,20.11,2800.0
2014-07-23 14:15:00,20.11,20.11,20.1,20.1,6800.0,20.11,20.11,20.1,20.1,6800.0
2014-07-23 14:20:00,20.11,20.12,20.1,20.11,28500.0,20.11,20.12,20.1,20.11,28500.0
2014-07-23 14:25:00,20.1,20.11,20.09,20.1,25900.0,20.1,20.11,20.09,20.1,25900.0
2014-07-23 14:30:00,20.1,20.11,20.09,20.1,6800.0,20.1,20.11,20.09,20.1,6800.0
2014-07-23 14:35:00,20.1,20.1,20.09,20.1,4400.0,20.1,20.1,20.09,20.1,4400.0
2014-07-23 14:40:00,20.09,20.1,20.09,20.09,2300.0,20.09,20.1,20.09,20.09,2300.0
2014-07-23 14:45:00,20.1,20.1,20.09,20.09,2900.0,20.1,20.1,20.09,20.09,2900.0
2014-07-23 14:50:00,20.1,20.1,20.08,20.1,21200.0,20.1,20.1,20.08,20.1,21200.0
2014-07-23 14:55:00,20.1,20.1,20.09,20.1,12300.0,20.1,20.1,20.09,20.1,12300.0
2014-07-23 15:00:00,20.09,20.11,20.09,20.1,22300.0,20.09,20.11,20.09,20.1,22300.0
2014-07-23 15:05:00,20.1,20.1,20.09,20.09,15700.0,20.1,20.1,20.09,20.09,15700.0
2014-07-23 15:10:00,20.09,20.1,20.08,20.08,30200.0,20.09,20.1,20.08,20.08,30200.0
2014-07-23 15:15:00,20.09,20.09,20.08,20.09,27200.0,20.09,20.09,20.08,20.09,27200.0
2014-07-23 15:20:00,20.09,20.09,20.08,20.09,20500.0,20.09,20.09,20.08,20.09,20500.0
2014-07-23 15:25:00,20.09,20.09,20.08,20.09,9100.0,20.09,20.09,20.08,20.09,9100.0
2014-07-23 15:30:00,20.09,20.09,20.08,20.09,7800.0,20.09,20.09,20.08,20.09,7800.0
2014-07-23 15:35:00,20.08,20.1,20.08,20.1,47200.0,20.08,20.1,20.08,20.1,47200.0
2014-07-23 15:40:00,20.1,20.11,20.1,20.11,29400.0,20.1,20.11,20.1,20.11,29400.0
2014-07-23 15:45:00,20.1,20.11,20.09,20.1,32300.0,20.1,20.11,20.09,20.1,32300.0
2014-07-23 15:50:00,20.1,20.1,20.08,20.09,39700.0,20.1,20.1,20.08,20.09,39700.0
2014-07-23 15:55:00,20.08,20.09,20.07,20.09,114000.0,20.08,20.09,20.07,20.09,114000.0
2014-07-24 09:30:00,19.98,19.99,19.96,19.96,124800.0,19.98,19.99,19.96,19.96,124800.0
2014-07-24 09:35:00,19.96,19.97,19.85,19.85,799200.0,19.96,19.97,19.85,19.85,799200.0
2014-07-24 09:40:00,19.85,19.88,19.82,19.85,412300.0,19.85,19.88,19.82,19.85,412300.0
2014-07-24 09:45:00,19.85,19.87,19.81,19.83,171700.0,19.85,19.87,19.81,19.83,171700.0
2014-07-24 09:50:00,19.82,19.85,19.81,19.84,227900.0,19.82,19.85,19.81,19.84,227900.0
2014-07-24 09:55:00,19.84,19.84,19.81,19.83,114000.0,19.84,19.84,19.81,19.83,114000.0
2014-07-24 10:00:00,19.84,19.87,19.83,19.85,156500.0,19.84,19.87,19.83,19.85,156500.0
2014-07-24 10:05:00,19.85,19.86,19.84,19.86,72000.0,19.85,19.86,19.84,19.86,72000.0
2014-07-24 10:10:00,19.86,19.89,19.85,19.87,149900.0,19.86,19.89,19.85,19.87,149900.0
2014-07-24 10:15:00,19.88,19.88,19.86,19.87,42300.0,19.88,19.88,19.86,19.87,42300.0
2014-07-24 10:20:00,19.86,19.87,19.83,19.85,150600.0,19.86,19.87,19.83,19.85,150600.0
2014-07-24 10:25:00,19.84,19.85,19.7,19.74,1267500.0,19.84,19.85,19.7,19.74,1267500.0
2014-07-24 10:30:00,19.74,19.76,19.71,19.73,231600.0,19.74,19.76,19.71,19.73,231600.0
2014-07-24 10:35:00,19.74,19.74,19.68,19.69,234300.0,19.74,19.74,19.68,19.69,234300.0
2014-07-24 10:40:00,19.69,19.73,19.69,19.71,159400.0,19.69,19.73,19.69,19.71,159400.0
2014-07-24 10:45:00,19.72,19.74,19.7,19.74,88600.0,19.72,19.74,19.7,19.74,88600.0
2014-07-24 10:50:00,19.73,19.74,19.7,19.72,133300.0,19.73,19.74,19.7,19.72,133300.0
2014-07-24 10:55:00,19.72,19.74,19.71,19.73,97800.0,19.72,19.74,19.71,19.73,97800.0
2014-07-24 11:00:00,19.73,19.73,19.68,19.7,77100.0,19.73,19.73,19.68,19.7,77100.0
2014-07-24 11:05:00,19.7,19.71,19.69,19.7,45800.0,19.7,19.71,19.69,19.7,45800.0
2014-07-24 11:10:00,19.7,19.7,19.64,19.67,290300.0,19.7,19.7,19.64,19.67,290300.0
2014-07-24 11:15:00,19.67,19.68,19.65,19.67,141300.0,19.67,19.68,19.65,19.67,141300.0
2014-07-24 11:20:00,19.66,19.69,19.66,19.67,91500.0,19.66,19.69,19.66,19.67,91500.0
2014-07-24 11:25:00,19.66,19.67,19.6,19.66,354000.0,19.66,19.67,19.6,19.66,354000.0
2014-07-24 11:30:00,19.66,19.66,19.65,19.66,89600.0,19.66,19.66,19.65,19.66,89600.0
2014-07-24 11:35:00,19.65,19.67,19.65,19.66,25100.0,19.65,19.67,19.65,19.66,25100.0
2014-07-24 11:40:00,19.67,19.67,19.64,19.65,59500.0,19.67,19.67,19.64,19.65,59500.0
2014-07-24 11:45:00,19.65,19.67,19.64,19.66,97500.0,19.65,19.67,19.64,19.66,97500.0
2014-07-24 11:50:00,19.66,19.68,19.65,19.67,73700.0,19.66,19.68,19.65,19.67,73700.0
2014-07-24 11:55:00,19.67,19.67,19.64,19.65,106800.0,19.67,19.67,19.64,19.65,106800.0
2014-07-24 12:00:00,19.64,19.66,19.64,19.64,91000.0,19.64,19.66,19.64,19.64,91000.0
2014-07-24 12:05:00,19.65,19.65,19.61,19.63,111500.0,19.65,19.65,19.61,19.63,111500.0
2014-07-24 12:10:00,19.62,19.67,19.62,19.67,111800.0,19.62,19.67,19.62,19.67,111800.0
2014-07-24 12:15:00,19.66,19.67,19.64,19.66,29900.0,19.66,19.67,19.64,19.66,29900.0
2014-07-24 12:20:00,19.66,19.68,19.66,19.67,112700.0,19.66,19.68,19.66,19.67,112700.0
2014-07-24 12:25:00,19.66,19.68,19.65,19.66,168300.0,19.66,19.68,19.65,19.66,168300.0
2014-07-24 12:30:00,19.65,19.65,19.63,19.64,76700.0,19.65,19.65,19.63,19.64,76700.0
2014-07-24 12:35:00,19.64,19.65,19.63,19.64,68600.0,19.64,19.65,19.63,19.64,68600.0
2014-07-24 12:40:00,19.64,19.65,19.62,19.63,71600.0,19.64,19.65,19.62,19.63,71600.0
2014-07-24 12:45:00,19.62,19.65,19.62,19.65,40900.0,19.62,19.65,19.62,19.65,40900.0
2014-07-24 12:50:00,19.64,19.65,19.64,19.65,42400.0,19.64,19.65,19.64,19.65,42400.0
2014-07-24 12:55:00,19.65,19.65,19.64,19.65,20800.0,19.65,19.65,19.64,19.65,20800.0
2014-07-24 13:00:00,19.64,19.65,19.64,19.64,3500.0,19.64,19.65,19.64,19.64,3500.0
2014-07-24 13:05:00,19.65,19.66,19.64,19.65,16600.0,19.65,19.66,19.64,19.65,16600.0
2014-07-24 13:10:00,19.66,19.66,19.58,19.61,388700.0,19.66,19.66,19.58,19.61,388700.0
2014-07-24 13:15:00,19.62,19.62,19.6,19.6,109100.0,19.62,19.62,19.6,19.6,109100.0
2014-07-24 13:20:00,19.59,19.6,19.55,19.56,159600.0,19.59,19.6,19.55,19.56,159600.0
2014-07-24 13:25:00,19.56,19.56,19.5,19.52,271500.0,19.56,19.56,19.5,19.52,271500.0
2014-07-24 13:30:00,19.51,19.54,19.51,19.54,115900.0,19.51,19.54,19.51,19.54,115900.0
2014-07-24 13:35:00,19.54,19.54,19.52,19.53,47800.0,19.54,19.54,19.52,19.53,47800.0
2014-07-24 13:40:00,19.53,19.53,19.51,19.52,31800.0,19.53,19.53,19.51,19.52,31800.0
2014-07-24 13:45:00,19.52,19.52,19.51,19.52,70900.0,19.52,19.52,19.51,19.52,70900.0
2014-07-24 13:50:00,19.52,19.52,19.51,19.51,35100.0,19.52,19.52,19.51,19.51,35100.0
2014-07-24 13:55:00,19.51,19.52,19.51,19.51,28900.0,19.51,19.52,19.51,19.51,28900.0
2014-07-24 14:00:00,19.51,19.54,19.51,19.54,58700.0,19.51,19.54,19.51,19.54,58700.0
2014-07-24 14:05:00,19.54,19.55,19.53,19.53,49500.0,19.54,19.55,19.53,19.53,49500.0
2014-07-24 14:10:00,19.54,19.54,19.52,19.52,120800.0,19.54,19.54,19.52,19.52,120800.0
2014-07-24 14:15:00,19.52,19.54,19.51,19.54,26000.0,19.52,19.54,19.51,19.54,26000.0
2014-07-24 14:20:00,19.54,19.54,19.53,19.54,15400.0,19.54,19.54,19.53,19.54,15400.0
2014-07-24 14:25:00,19.53,19.55,19.53,19.53,87600.0,19.53,19.55,19.53,19.53,87600.0
2014-07-24 14:30:00,19.53,19.54,19.53,19.54,32400.0,19.53,19.54,19.53,19.54,32400.0
2014-07-24 14:35:00,19.53,19.54,19.52,19.54,82700.0,19.53,19.54,19.52,19.54,82700.0
2014-07-24 14:40:00,19.54,19.54,19.52,19.52,45700.0,19.54,19.54,19.52,19.52,45700.0
2014-07-24 14:45:00,19.53,19.53,19.51,19.52,18600.0,19.53,19.53,19.51,19.52,18600.0
2014-07-24 14:50:00,19.51,19.52,19.51,19.52,21800.0,19.51,19.52,19.51,19.52,21800.0
2014-07-24 14:55:00,19.52,19.57,19.52,19.56,158900.0,19.52,19.57,19.52,19.56,158900.0
2014-07-24 15:00:00,19.56,19.58,19.55,19.57,86100.0,19.56,19.58,19.55,19.57,86100.0
2014-07-24 15:05:00,19.57,19.57,19.54,19.55,99600.0,19.57,19.57,19.54,19.55,99600.0
2014-07-24 15:10:00,19.55,19.56,19.54,19.56,70700.0,19.55,19.56,19.54,19.56,70700.0
2014-07-24 15:15:00,19.56,19.56,19.55,19.56,24200.0,19.56,19.56,19.55,19.56,24200.0
2014-07-24 15:20:00,19.56,19.57,19.55,19.57,126200.0,19.56,19.57,19.55,19.57,126200.0
2014-07-24 15:25:00,19.57,19.57,19.56,19.57,103100.0,19.57,19.57,19.56,19.57,103100.0
2014-07-24 15:30:00,19.57,19.58,19.56,19.57,96800.0,19.57,19.58,19.56,19.57,96800.0
2014-07-24 15:35:00,19.57,19.58,19.57,19.58,40600.0,19.57,19.58,19.57,19.58,40600.0
2014-07-24 15:40:00,19.57,19.58,19.57,19.58,118900.0,19.57,19.58,19.57,19.58,118900.0
2014-07-24 15:45:00,19.58,19.58,19.56,19.56,171300.0,19.58,19.58,19.56,19.56,171300.0
2014-07-24 15:50:00,19.57,19.59,19.56,19.59,179100.0,19.57,19.59,19.56,19.59,179100.0
2014-07-24 15:55:00,19.59,19.59,19.56,19.57,806000.0,19.59,19.59,19.56,19.57,806000.0
2014-07-25 09:30:00,19.6,19.63,19.6,19.61,276700.0,19.6,19.63,19.6,19.61,276700.0
2014-07-25 09:35:00,19.62,19.64,19.62,19.64,35100.0,19.62,19.64,19.62,19.64,35100.0
2014-07-25 09:40:00,19.64,19.66,19.63,19.64,96500.0,19.64,19.66,19.63,19.64,96500.0
2014-07-25 09:45:00,19.65,19.66,19.62,19.63,164500.0,19.65,19.66,19.62,19.63,164500.0
2014-07-25 09:50:00,19.62,19.63,19.6,19.62,20600.0,19.62,19.63,19.6,19.62,20600.0
2014-07-25 09:55:00,19.62,19.64,19.62,19.62,27900.0,19.62,19.64,19.62,19.62,27900.0
2014-07-25 10:00:00,19.63,19.64,19.61,19.62,13700.0,19.63,19.64,19.61,19.62,13700.0
2014-07-25 10:05:00,19.62,19.63,19.6,19.62,25600.0,19.62,19.63,19.6,19.62,25600.0
2014-07-25 10:10:00,19.62,19.62,19.61,19.62,14300.0,19.62,19.62,19.61,19.62,14300.0
2014-07-25 10:15:00,19.62,19.63,19.59,19.59,28800.0,19.62,19.63,19.59,19.59,28800.0
2014-07-25 10:20:00,19.59,19.59,19.57,19.57,84100.0,19.59,19.59,19.57,19.57,84100.0
2014-07-25 10:25:00,19.58,19.61,19.57,19.61,41300.0,19.58,19.61,19.57,19.61,41300.0
2014-07-25 10:30:00,19.61,19.64,19.6,19.63,54000.0,19.61,19.64,19.6,19.63,54000.0
2014-07-25 10:35:00,19.63,19.63,19.61,19.62,9600.0,19.63,19.63,19.61,19.62,9600.0
2014-07-25 10:40:00,19.62,19.64,19.62,19.63,38100.0,19.62,19.64,19.62,19.63,38100.0
2014-07-25 10:45:00,19.63,19.63,19.62,19.63,21600.0,19.63,19.63,19.62,19.63,21600.0
2014-07-25 10:50:00,19.63,19.64,19.62,19.64,83500.0,19.63,19.64,19.62,19.64,83500.0
2014-07-25 10:55:00,19.64,19.65,19.63,19.64,26100.0,19.64,19.65,19.63,19.64,26100.0
2014-07-25 11:00:00,19.64,19.71,19.64,19.71,287100.0,19.64,19.71,19.64,19.71,287100.0
2014-07-25 11:05:00,19.71,19.72,19.68,19.69,57900.0,19.71,19.72,19.68,19.69,57900.0
2014-07-25 11:10:00,19.69,19.72,19.68,19.71,256400.0,19.69,19.72,19.68,19.71,256400.0
2014-07-25 11:15:00,19.71,19.71,19.68,19.68,40300.0,19.71,19.71,19.68,19.68,40300.0
2014-07-25 11:20:00,19.68,19.7,19.68,19.7,89600.0,19.68,19.7,19.68,19.7,89600.0
2014-07-25 11:25:00,19.71,19.71,19.69,19.71,104000.0,19.71,19.71,19.69,19.71,104000.0
2014-07-25 11:30:00,19.7,19.71,19.69,19.69,22800.0,19.7,19.71,19.69,19.69,22800.0
2014-07-25 11:35:00,19.69,19.7,19.67,19.67,91200.0,19.69,19.7,19.67,19.67,91200.0
2014-07-25 11:40:00,19.68,19.69,19.68,19.69,9400.0,19.68,19.69,19.68,19.69,9400.0
2014-07-25 11:45:00,19.69,19.7,19.68,19.69,43600.0,19.69,19.7,19.68,19.69,43600.0
2014-07-25 11:50:00,19.68,19.69,19.68,19.68,17000.0,19.68,19.69,19.68,19.68,17000.0
2014-07-25 11:55:00,19.67,19.69,19.67,19.68,12500.0,19.67,19.69,19.67,19.68,12500.0
2014-07-25 12:00:00,19.68,19.68,19.66,19.67,35700.0,19.68,19.68,19.66,19.67,35700.0
2014-07-25 12:05:00,19.66,19.66,19.64,19.66,35600.0,19.66,19.66,19.64,19.66,35600.0
2014-07-25 12:10:00,19.65,19.67,19.65,19.67,7300.0,19.65,19.67,19.65,19.67,7300.0
2014-07-25 12:15:00,19.66,19.69,19.66,19.69,33000.0,19.66,19.69,19.66,19.69,33000.0
2014-07-25 12:20:00,19.68,19.68,19.67,19.68,10800.0,19.68,19.68,19.67,19.68,10800.0
2014-07-25 12:25:00,19.67,19.68,19.67,19.67,71500.0,19.67,19.68,19.67,19.67,71500.0
2014-07-25 12:30:00,19.68,19.69,19.67,19.68,20400.0,19.68,19.69,19.67,19.68,20400.0
2014-07-25 12:35:00,19.69,19.69,19.67,19.68,5900.0,19.69,19.69,19.67,19.68,5900.0
2014-07-25 12:40:00,19.68,19.69,19.68,19.69,20300.0,19.68,19.69,19.68,19.69,20300.0
2014-07-25 12:45:00,19.69,19.7,19.68,19.7,20900.0,19.69,19.7,19.68,19.7,20900.0
2014-07-25 12:50:00,19.7,19.71,19.69,19.7,50400.0,19.7,19.71,19.69,19.7,50400.0
2014-07-25 12:55:00,19.7,19.73,19.7,19.73,61000.0,19.7,19.73,19.7,19.73,61000.0
2014-07-25 13:00:00,19.73,19.76,19.72,19.75,143200.0,19.73,19.76,19.72,19.75,143200.0
2014-07-25 13:05:00,19.75,19.77,19.74,19.75,103600.0,19.75,19.77,19.74,19.75,103600.0
2014-07-25 13:10:00,19.75,19.75,19.73,19.74,63900.0,19.75,19.75,19.73,19.74,63900.0
2014-07-25 13:15:00,19.75,19.77,19.74,19.77,36800.0,19.75,19.77,19.74,19.77,36800.0
2014-07-25 13:20:00,19.77,19.78,19.75,19.78,90700.0,19.77,19.78,19.75,19.78,90700.0
2014-07-25 13:25:00,19.78,19.78,19.76,19.77,49700.0,19.78,19.78,19.76,19.77,49700.0
2014-07-25 13:30:00,19.77,19.77,19.76,19.76,28300.0,19.77,19.77,19.76,19.76,28300.0
2014-07-25 13:35:00,19.76,19.76,19.74,19.75,54400.0,19.76,19.76,19.74,19.75,54400.0
2014-07-25 13:40:00,19.76,19.76,19.74,19.75,8300.0,19.76,19.76,19.74,19.75,8300.0
2014-07-25 13:45:00,19.75,19.75,19.74,19.75,3500.0,19.75,19.75,19.74,19.75,3500.0
2014-07-25 13:50:00,19.75,19.75,19.74,19.75,9700.0,19.75,19.75,19.74,19.75,9700.0
2014-07-25 13:55:00,19.74,19.76,19.74,19.76,23700.0,19.74,19.76,19.74,19.76,23700.0
2014-07-25 14:00:00,19.76,19.76,19.74,19.75,75200.0,19.76,19.76,19.74,19.75,75200.0
2014-07-25 14:05:00,19.75,19.75,19.74,19.75,24800.0,19.75,19.75,19.74,19.75,24800.0
2014-07-25 14:10:00,19.75,19.76,19.74,19.76,37400.0,19.75,19.76,19.74,19.76,37400.0
2014-07-25 14:15:00,19.76,19.76,19.75,19.75,14700.0,19.76,19.76,19.75,19.75,14700.0
2014-07-25 14:20:00,19.75,19.76,19.75,19.75,28200.0,19.75,19.76,19.75,19.75,28200.0
2014-07-25 14:25:00,19.75,19.76,19.75,19.75,30800.0,19.75,19.76,19.75,19.75,30800.0
2014-07-25 14:30:00,19.76,19.76,19.75,19.76,61200.0,19.76,19.76,19.75,19.76,61200.0
2014-07-25 14:35:00,19.75,19.78,19.75,19.77,56100.0,19.75,19.78,19.75,19.77,56100.0
2014-07-25 14:40:00,19.78,19.78,19.76,19.77,14700.0,19.78,19.78,19.76,19.77,14700.0
2014-07-25 14:45:00,19.76,19.78,19.76,19.77,12600.0,19.76,19.78,19.76,19.77,12600.0
2014-07-25 14:50:00,19.78,19.78,19.76,19.76,17600.0,19.78,19.78,19.76,19.76,17600.0
2014-07-25 14:55:00,19.75,19.76,19.75,19.76,5900.0,19.75,19.76,19.75,19.76,5900.0
2014-07-25 15:00:00,19.75,19.75,19.74,19.74,24000.0,19.75,19.75,19.74,19.74,24000.0
2014-07-25 15:05:00,19.75,19.75,19.74,19.74,9400.0,19.75,19.75,19.74,19.74,9400.0
2014-07-25 15:10:00,19.75,19.76,19.74,19.75,10900.0,19.75,19.76,19.74,19.75,10900.0
2014-07-25 15:15:00,19.75,19.77,19.75,19.76,67800.0,19.75,19.77,19.75,19.76,67800.0
2014-07-25 15:20:00,19.76,19.77,19.75,19.77,36200.0,19.76,19.77,19.75,19.77,36200.0
2014-07-25 15:25:00,19.77,19.78,19.77,19.78,17700.0,19.77,19.78,19.77,19.78,17700.0
2014-07-25 15:30:00,19.78,19.82,19.77,19.82,165700.0,19.78,19.82,19.77,19.82,165700.0
2014-07-25 15:35:00,19.82,19.83,19.81,19.82,66800.0,19.82,19.83,19.81,19.82,66800.0
2014-07-25 15:40:00,19.82,19.82,19.8,19.81,61600.0,19.82,19.82,19.8,19.81,61600.0
2014-07-25 15:45:00,19.8,19.9,19.8,19.88,525700.0,19.8,19.9,19.8,19.88,525700.0
2014-07-25 15:50:00,19.88,19.9,19.86,19.88,263000.0,19.88,19.9,19.86,19.88,263000.0
2014-07-25 15:55:00,19.88,19.89,19.87,19.89,599100.0,19.88,19.89,19.87,19.89,599100.0
2014-07-28 09:30:00,19.78,19.81,19.78,19.8,114000.0,19.78,19.81,19.78,19.8,114000.0
2014-07-28 09:35:00,19.8,19.81,19.78,19.81,43000.0,19.8,19.81,19.78,19.81,43000.0
2014-07-28 09:40:00,19.81,19.85,19.81,19.84,76900.0,19.81,19.85,19.81,19.84,76900.0
2014-07-28 09:45:00,19.84,19.87,19.83,19.84,94900.0,19.84,19.87,19.83,19.84,94900.0
2014-07-28 09:50:00,19.83,19.84,19.82,19.83,45700.0,19.83,19.84,19.82,19.83,45700.0
2014-07-28 09:55:00,19.82,19.84,19.81,19.81,27600.0,19.82,19.84,19.81,19.81,27600.0
2014-07-28 10:00:00,19.82,19.85,19.8,19.83,87100.0,19.82,19.85,19.8,19.83,87100.0
2014-07-28 10:05:00,19.84,19.85,19.83,19.83,27700.0,19.84,19.85,19.83,19.83,27700.0
2014-07-28 10:10:00,19.83,19.83,19.82,19.83,14200.0,19.83,19.83,19.82,19.83,14200.0
2014-07-28 10:15:00,19.82,19.84,19.82,19.84,32200.0,19.82,19.84,19.82,19.84,32200.0
2014-07-28 10:20:00,19.84,19.84,19.8,19.8,101000.0,19.84,19.84,19.8,19.8,101000.0
2014-07-28 10:25:00,19.8,19.81,19.79,19.8,45000.0,19.8,19.81,19.79,19.8,45000.0
2014-07-28 10:30:00,19.8,19.81,19.8,19.8,11000.0,19.8,19.81,19.8,19.8,11000.0
2014-07-28 10:35:00,19.79,19.8,19.79,19.8,15000.0,19.79,19.8,19.79,19.8,15000.0
2014-07-28 10:40:00,19.8,19.8,19.79,19.79,16900.0,19.8,19.8,19.79,19.79,16900.0
2014-07-28 10:45:00,19.8,19.81,19.79,19.81,38000.0,19.8,19.81,19.79,19.81,38000.0
2014-07-28 10:50:00,19.82,19.83,19.81,19.81,34000.0,19.82,19.83,19.81,19.81,34000.0
2014-07-28 10:55:00,19.81,19.83,19.81,19.82,18400.0,19.81,19.83,19.81,19.82,18400.0
2014-07-28 11:00:00,19.82,19.82,19.8,19.81,67300.0,19.82,19.82,19.8,19.81,67300.0
2014-07-28 11:05:00,19.8,19.81,19.8,19.81,11400.0,19.8,19.81,19.8,19.81,11400.0
2014-07-28 11:10:00,19.81,19.82,19.77,19.78,101800.0,19.81,19.82,19.77,19.78,101800.0
2014-07-28 11:15:00,19.78,19.79,19.77,19.78,24800.0,19.78,19.79,19.77,19.78,24800.0
2014-07-28 11:20:00,19.77,19.78,19.72,19.74,236600.0,19.77,19.78,19.72,19.74,236600.0
2014-07-28 11:25:00,19.75,19.76,19.74,19.76,26900.0,19.75,19.76,19.74,19.76,26900.0
2014-07-28 11:30:00,19.76,19.78,19.75,19.75,77500.0,19.76,19.78,19.75,19.75,77500.0
2014-07-28 11:35:00,19.76,19.76,19.74,19.75,50900.0,19.76,19.76,19.74,19.75,50900.0
2014-07-28 11:40:00,19.76,19.76,19.75,19.76,60200.0,19.76,19.76,19.75,19.76,60200.0
2014-07-28 11:45:00,19.75,19.76,19.74,19.76,102700.0,19.75,19.76,19.74,19.76,102700.0
2014-07-28 11:50:00,19.76,19.76,19.74,19.75,17000.0,19.76,19.76,19.74,19.75,17000.0
2014-07-28 11:55:00,19.75,19.75,19.73,19.74,14200.0,19.75,19.75,19.73,19.74,14200.0
2014-07-28 12:00:00,19.73,19.74,19.72,19.73,41500.0,19.73,19.74,19.72,19.73,41500.0
2014-07-28 12:05:00,19.73,19.75,19.73,19.74,11400.0,19.73,19.75,19.73,19.74,11400.0
2014-07-28 12:10:00,19.73,19.74,19.72,19.73,43900.0,19.73,19.74,19.72,19.73,43900.0
2014-07-28 12:15:00,19.73,19.74,19.72,19.73,14300.0,19.73,19.74,19.72,19.73,14300.0
2014-07-28 12:20:00,19.73,19.73,19.71,19.71,12000.0,19.73,19.73,19.71,19.71,12000.0
2014-07-28 12:25:00,19.71,19.75,19.71,19.75,48800.0,19.71,19.75,19.71,19.75,48800.0
2014-07-28 12:30:00,19.74,19.74,19.7,19.71,53700.0,19.74,19.74,19.7,19.71,53700.0
2014-07-28 12:35:00,19.71,19.72,19.7,19.71,82400.0,19.71,19.72,19.7,19.71,82400.0
2014-07-28 12:40:00,19.71,19.73,19.71,19.72,18000.0,19.71,19.73,19.71,19.72,18000.0
2014-07-28 12:45:00,19.71,19.72,19.71,19.71,7400.0,19.71,19.72,19.71,19.71,7400.0
2014-07-28 12:50:00,19.72,19.72,19.7,19.7,28900.0,19.72,19.72,19.7,19.7,28900.0
2014-07-28 12:55:00,19.7,19.71,19.69,19.7,15100.0,19.7,19.71,19.69,19.7,15100.0
2014-07-28 13:00:00,19.69,19.71,19.69,19.71,37400.0,19.69,19.71,19.69,19.71,37400.0
2014-07-28 13:05:00,19.7,19.73,19.7,19.72,69700.0,19.7,19.73,19.7,19.72,69700.0
2014-07-28 13:10:00,19.72,19.73,19.71,19.72,9800.0,19.72,19.73,19.71,19.72,9800.0
2014-07-28 13:15:00,19.72,19.73,19.72,19.73,40000.0,19.72,19.73,19.72,19.73,40000.0
2014-07-28 13:20:00,19.73,19.74,19.7,19.71,40000.0,19.73,19.74,19.7,19.71,40000.0
2014-07-28 13:25:00,19.71,19.72,19.7,19.71,17400.0,19.71,19.72,19.7,19.71,17400.0
2014-07-28 13:30:00,19.71,19.73,19.71,19.73,7600.0,19.71,19.73,19.71,19.73,7600.0
2014-07-28 13:35:00,19.73,19.73,19.72,19.72,28400.0,19.73,19.73,19.72,19.72,28400.0
2014-07-28 13:40:00,19.72,19.73,19.72,19.73,37700.0,19.72,19.73,19.72,19.73,37700.0
2014-07-28 13:45:00,19.72,19.73,19.7,19.71,37200.0,19.72,19.73,19.7,19.71,37200.0
2014-07-28 13:50:00,19.7,19.73,19.7,19.73,15300.0,19.7,19.73,19.7,19.73,15300.0
2014-07-28 13:55:00,19.72,19.73,19.72,19.73,6500.0,19.72,19.73,19.72,19.73,6500.0
2014-07-28 14:00:00,19.73,19.73,19.72,19.73,6300.0,19.73,19.73,19.72,19.73,6300.0
2014-07-28 14:05:00,19.73,19.73,19.72,19.73,25100.0,19.73,19.73,19.72,19.73,25100.0
2014-07-28 14:10:00,19.73,19.73,19.72,19.73,8600.0,19.73,19.73,19.72,19.73,8600.0
2014-07-28 14:15:00,19.73,19.74,19.72,19.74,17300.0,19.73,19.74,19.72,19.74,17300.0
2014-07-28 14:20:00,19.74,19.76,19.73,19.73,38500.0,19.74,19.76,19.73,19.73,38500.0
2014-07-28 14:25:00,19.74,19.74,19.73,19.74,31500.0,19.74,19.74,19.73,19.74,31500.0
2014-07-28 14:30:00,19.73,19.74,19.73,19.73,9900.0,19.73,19.74,19.73,19.73,9900.0
2014-07-28 14:35:00,19.73,19.74,19.73,19.73,5500.0,19.73,19.74,19.73,19.73,5500.0
2014-07-28 14:40:00,19.73,19.75,19.73,19.75,13400.0,19.73,19.75,19.73,19.75,13400.0
2014-07-28 14:45:00,19.75,19.76,19.74,19.75,11100.0,19.75,19.76,19.74,19.75,11100.0
2014-07-28 14:50:00,19.76,19.76,19.75,19.76,6500.0,19.76,19.76,19.75,19.76,6500.0
2014-07-28 14:55:00,19.76,19.76,19.75,19.75,9100.0,19.76,19.76,19.75,19.75,9100.0
2014-07-28 15:00:00,19.75,19.77,19.75,19.77,34900.0,19.75,19.77,19.75,19.77,34900.0
2014-07-28 15:05:00,19.77,19.78,19.75,19.77,94200.0,19.77,19.78,19.75,19.77,94200.0
2014-07-28 15:10:00,19.77,19.79,19.77,19.78,32100.0,19.77,19.79,19.77,19.78,32100.0
2014-07-28 15:15:00,19.78,19.79,19.78,19.78,56900.0,19.78,19.79,19.78,19.78,56900.0
2014-07-28 15:20:00,19.78,19.78,19.76,19.77,55600.0,19.78,19.78,19.76,19.77,55600.0
2014-07-28 15:25:00,19.77,19.77,19.76,19.77,27600.0,19.77,19.77,19.76,19.77,27600.0
2014-07-28 15:30:00,19.76,19.77,19.75,19.76,46100.0,19.76,19.77,19.75,19.76,46100.0
2014-07-28 15:35:00,19.77,19.78,19.76,19.78,73200.0,19.77,19.78,19.76,19.78,73200.0
2014-07-28 15:40:00,19.78,19.79,19.77,19.77,57300.0,19.78,19.79,19.77,19.77,57300.0
2014-07-28 15:45:00,19.78,19.78,19.77,19.78,49900.0,19.78,19.78,19.77,19.78,49900.0
2014-07-28 15:50:00,19.78,19.8,19.77,19.8,66500.0,19.78,19.8,19.77,19.8,66500.0
2014-07-28 15:55:00,19.8,19.81,19.79,19.81,293600.0,19.8,19.81,19.79,19.81,293600.0
2014-07-29 09:30:00,19.85,19.85,19.83,19.85,106300.0,19.85,19.85,19.83,19.85,106300.0
2014-07-29 09:35:00,19.85,19.87,19.85,19.86,49000.0,19.85,19.87,19.85,19.86,49000.0
2014-07-29 09:40:00,19.86,19.86,19.75,19.79,295000.0,19.86,19.86,19.75,19.79,295000.0
2014-07-29 09:45:00,19.78,19.78,19.75,19.76,93900.0,19.78,19.78,19.75,19.76,93900.0
2014-07-29 09:50:00,19.76,19.76,19.74,19.75,40500.0,19.76,19.76,19.74,19.75,40500.0
2014-07-29 09:55:00,19.74,19.77,19.74,19.74,55600.0,19.74,19.77,19.74,19.74,55600.0
2014-07-29 10:00:00,19.75,19.75,19.7,19.72,369500.0,19.75,19.75,19.7,19.72,369500.0
2014-07-29 10:05:00,19.73,19.73,19.7,19.72,66800.0,19.73,19.73,19.7,19.72,66800.0
2014-07-29 10:10:00,19.72,19.75,19.72,19.73,36900.0,19.72,19.75,19.72,19.73,36900.0
2014-07-29 10:15:00,19.73,19.75,19.72,19.75,55800.0,19.73,19.75,19.72,19.75,55800.0
2014-07-29 10:20:00,19.75,19.75,19.74,19.74,8900.0,19.75,19.75,19.74,19.74,8900.0
2014-07-29 10:25:00,19.75,19.75,19.7,19.73,31200.0,19.75,19.75,19.7,19.73,31200.0
2014-07-29 10:30:00,19.73,19.74,19.72,19.72,56000.0,19.73,19.74,19.72,19.72,56000.0
2014-07-29 10:35:00,19.72,19.75,19.72,19.74,23700.0,19.72,19.75,19.72,19.74,23700.0
2014-07-29 10:40:00,19.74,19.76,19.74,19.74,29400.0,19.74,19.76,19.74,19.74,29400.0
2014-07-29 10:45:00,19.75,19.75,19.73,19.75,16400.0,19.75,19.75,19.73,19.75,16400.0
2014-07-29 10:50:00,19.74,19.75,19.74,19.75,1900.0,19.74,19.75,19.74,19.75,1900.0
2014-07-29 10:55:00,19.74,19.75,19.74,19.74,4000.0,19.74,19.75,19.74,19.74,4000.0
2014-07-29 11:00:00,19.74,19.74,19.73,19.74,27900.0,19.74,19.74,19.73,19.74,27900.0
2014-07-29 11:05:00,19.73,19.77,19.73,19.76,124400.0,19.73,19.77,19.73,19.76,124400.0
2014-07-29 11:10:00,19.77,19.77,19.76,19.76,27900.0,19.77,19.77,19.76,19.76,27900.0
2014-07-29 11:15:00,19.76,19.78,19.76,19.78,43800.0,19.76,19.78,19.76,19.78,43800.0
2014-07-29 11:20:00,19.78,19.79,19.77,19.78,5400.0,19.78,19.79,19.77,19.78,5400.0
2014-07-29 11:25:00,19.77,19.79,19.77,19.78,13500.0,19.77,19.79,19.77,19.78,13500.0
2014-07-29 11:30:00,19.78,19.78,19.76,19.77,7400.0,19.78,19.78,19.76,19.77,7400.0
2014-07-29 11:35:00,19.76,19.77,19.76,19.76,6900.0,19.76,19.77,19.76,19.76,6900.0
2014-07-29 11:40:00,19.77,19.77,19.74,19.75,35600.0,19.77,19.77,19.74,19.75,35600.0
2014-07-29 11:45:00,19.74,19.75,19.74,19.75,17800.0,19.74,19.75,19.74,19.75,17800.0
2014-07-29 11:50:00,19.76,19.76,19.74,19.76,33100.0,19.76,19.76,19.74,19.76,33100.0
2014-07-29 11:55:00,19.76,19.76,19.74,19.75,16100.0,19.76,19.76,19.74,19.75,16100.0
2014-07-29 12:00:00,19.74,19.74,19.73,19.74,20900.0,19.74,19.74,19.73,19.74,20900.0
2014-07-29 12:05:00,19.73,19.73,19.71,19.71,38500.0,19.73,19.73,19.71,19.71,38500.0
2014-07-29 12:10:00,19.71,19.71,19.65,19.65,126700.0,19.71,19.71,19.65,19.65,126700.0
2014-07-29 12:15:00,19.66,19.68,19.66,19.67,39300.0,19.66,19.68,19.66,19.67,39300.0
2014-07-29 12:20:00,19.68,19.69,19.67,19.69,40400.0,19.68,19.69,19.67,19.69,40400.0
2014-07-29 12:25:00,19.69,19.69,19.67,19.69,25900.0,19.69,19.69,19.67,19.69,25900.0
2014-07-29 12:30:00,19.68,19.69,19.68,19.68,140500.0,19.68,19.69,19.68,19.68,140500.0
2014-07-29 12:35:00,19.69,19.7,19.68,19.69,82100.0,19.69,19.7,19.68,19.69,82100.0
2014-07-29 12:40:00,19.69,19.69,19.68,19.68,50400.0,19.69,19.69,19.68,19.68,50400.0
2014-07-29 12:45:00,19.68,19.69,19.67,19.68,6700.0,19.68,19.69,19.67,19.68,6700.0
2014-07-29 12:50:00,19.67,19.68,19.67,19.67,12100.0,19.67,19.68,19.67,19.67,12100.0
2014-07-29 12:55:00,19.68,19.69,19.67,19.69,23700.0,19.68,19.69,19.67,19.69,23700.0
2014-07-29 13:00:00,19.69,19.7,19.69,19.7,61100.0,19.69,19.7,19.69,19.7,61100.0
2014-07-29 13:05:00,19.71,19.73,19.7,19.73,129100.0,19.71,19.73,19.7,19.73,129100.0
2014-07-29 13:10:00,19.72,19.73,19.72,19.73,36800.0,19.72,19.73,19.72,19.73,36800.0
2014-07-29 13:15:00,19.73,19.73,19.72,19.73,57500.0,19.73,19.73,19.72,19.73,57500.0
2014-07-29 13:20:00,19.73,19.74,19.73,19.73,50900.0,19.73,19.74,19.73,19.73,50900.0
2014-07-29 13:25:00,19.73,19.73,19.71,19.73,47000.0,19.73,19.73,19.71,19.73,47000.0
2014-07-29 13:30:00,19.72,19.73,19.72,19.72,13900.0,19.72,19.73,19.72,19.72,13900.0
2014-07-29 13:35:00,19.73,19.73,19.71,19.71,172100.0,19.73,19.73,19.71,19.71,172100.0
2014-07-29 13:40:00,19.72,19.72,19.71,19.72,7200.0,19.72,19.72,19.71,19.72,7200.0
2014-07-29 13:45:00,19.71,19.72,19.71,19.72,21200.0,19.71,19.72,19.71,19.72,21200.0
2014-07-29 13:50:00,19.72,19.73,19.71,19.73,39600.0,19.72,19.73,19.71,19.73,39600.0
2014-07-29 13:55:00,19.73,19.74,19.72,19.73,47300.0,19.73,19.74,19.72,19.73,47300.0
2014-07-29 14:00:00,19.73,19.74,19.72,19.73,62200.0,19.73,19.74,19.72,19.73,62200.0
2014-07-29 14:05:00,19.73,19.74,19.73,19.74,13900.0,19.73,19.74,19.73,19.74,13900.0
2014-07-29 14:10:00,19.73,19.74,19.73,19.74,3500.0,19.73,19.74,19.73,19.74,3500.0
2014-07-29 14:15:00,19.73,19.74,19.73,19.73,24100.0,19.73,19.74,19.73,19.73,24100.0
2014-07-29 14:20:00,19.74,19.76,19.73,19.76,101100.0,19.74,19.76,19.73,19.76,101100.0
2014-07-29 14:25:00,19.76,19.77,19.75,19.76,40700.0,19.76,19.77,19.75,19.76,40700.0
2014-07-29 14:30:00,19.76,19.77,19.76,19.76,23500.0,19.76,19.77,19.76,19.76,23500.0
2014-07-29 14:35:00,19.77,19.77,19.76,19.77,4300.0,19.77,19.77,19.76,19.77,4300.0
2014-07-29 14:40:00,19.77,19.77,19.76,19.77,17900.0,19.77,19.77,19.76,19.77,17900.0
2014-07-29 14:45:00,19.77,19.77,19.75,19.76,60100.0,19.77,19.77,19.75,19.76,60100.0
2014-07-29 14:50:00,19.76,19.76,19.75,19.76,6000.0,19.76,19.76,19.75,19.76,6000.0
2014-07-29 14:55:00,19.76,19.77,19.75,19.77,17900.0,19.76,19.77,19.75,19.77,17900.0
2014-07-29 15:00:00,19.76,19.77,19.76,19.77,13700.0,19.76,19.77,19.76,19.77,13700.0
2014-07-29 15:05:00,19.77,19.77,19.76,19.77,12100.0,19.77,19.77,19.76,19.77,12100.0
2014-07-29 15:10:00,19.77,19.79,19.76,19.78,42600.0,19.77,19.79,19.76,19.78,42600.0
2014-07-29 15:15:00,19.78,19.78,19.77,19.77,18700.0,19.78,19.78,19.77,19.77,18700.0
2014-07-29 15:20:00,19.77,19.78,19.77,19.77,28400.0,19.77,19.78,19.77,19.77,28400.0
2014-07-29 15:25:00,19.77,19.78,19.77,19.78,7100.0,19.77,19.78,19.77,19.78,7100.0
2014-07-29 15:30:00,19.77,19.78,19.77,19.78,36000.0,19.77,19.78,19.77,19.78,36000.0
2014-07-29 15:35:00,19.78,19.78,19.77,19.78,8800.0,19.78,19.78,19.77,19.78,8800.0
2014-07-29 15:40:00,19.78,19.8,19.78,19.79,115100.0,19.78,19.8,19.78,19.79,115100.0
2014-07-29 15:45:00,19.78,19.79,19.77,19.77,48800.0,19.78,19.79,19.77,19.77,48800.0
2014-07-29 15:50:00,19.78,19.79,19.76,19.77,92100.0,19.78,19.79,19.76,19.77,92100.0
2014-07-29 15:55:00,19.77,19.79,19.77,19.79,199100.0,19.77,19.79,19.77,19.79,199100.0
2014-07-30 09:30:00,19.78,19.79,19.74,19.75,75700.0,19.78,19.79,19.74,19.75,75700.0
2014-07-30 09:35:00,19.75,19.76,19.74,19.75,56500.0,19.75,19.76,19.74,19.75,56500.0
2014-07-30 09:40:00,19.75,19.75,19.73,19.74,55300.0,19.75,19.75,19.73,19.74,55300.0
2014-07-30 09:45:00,19.75,19.76,19.74,19.75,31300.0,19.75,19.76,19.74,19.75,31300.0
2014-07-30 09:50:00,19.75,19.76,19.74,19.75,37100.0,19.75,19.76,19.74,19.75,37100.0
2014-07-30 09:55:00,19.74,19.75,19.74,19.74,85500.0,19.74,19.75,19.74,19.74,85500.0
2014-07-30 10:00:00,19.74,19.74,19.72,19.73,18300.0,19.74,19.74,19.72,19.73,18300.0
2014-07-30 10:05:00,19.72,19.73,19.71,19.73,16700.0,19.72,19.73,19.71,19.73,16700.0
2014-07-30 10:10:00,19.73,19.73,19.71,19.72,28000.0,19.73,19.73,19.71,19.72,28000.0
2014-07-30 10:15:00,19.72,19.74,19.72,19.73,30000.0,19.72,19.74,19.72,19.73,30000.0
2014-07-30 10:20:00,19.74,19.74,19.71,19.72,20200.0,19.74,19.74,19.71,19.72,20200.0
2014-07-30 10:25:00,19.72,19.73,19.72,19.72,15000.0,19.72,19.73,19.72,19.72,15000.0
2014-07-30 10:30:00,19.73,19.73,19.68,19.68,149900.0,19.73,19.73,19.68,19.68,149900.0
2014-07-30 10:35:00,19.69,19.69,19.68,19.68,56800.0,19.69,19.69,19.68,19.68,56800.0
2014-07-30 10:40:00,19.68,19.69,19.66,19.69,87100.0,19.68,19.69,19.66,19.69,87100.0
2014-07-30 10:45:00,19.69,19.7,19.68,19.7,91000.0,19.69,19.7,19.68,19.7,91000.0
2014-07-30 10:50:00,19.7,19.73,19.69,19.71,43700.0,19.7,19.73,19.69,19.71,43700.0
2014-07-30 10:55:00,19.7,19.71,19.7,19.71,36300.0,19.7,19.71,19.7,19.71,36300.0
2014-07-30 11:00:00,19.72,19.72,19.71,19.71,11100.0,19.72,19.72,19.71,19.71,11100.0
2014-07-30 11:05:00,19.71,19.72,19.7,19.71,31700.0,19.71,19.72,19.7,19.71,31700.0
2014-07-30 11:10:00,19.7,19.73,19.7,19.72,31700.0,19.7,19.73,19.7,19.72,31700.0
2014-07-30 11:15:00,19.71,19.72,19.7,19.71,22100.0,19.71,19.72,19.7,19.71,22100.0
2014-07-30 11:20:00,19.71,19.72,19.7,19.72,33100.0,19.71,19.72,19.7,19.72,33100.0
2014-07-30 11:25:00,19.72,19.73,19.71,19.72,7300.0,19.72,19.73,19.71,19.72,7300.0
2014-07-30 11:30:00,19.72,19.73,19.71,19.71,25400.0,19.72,19.73,19.71,19.71,25400.0
2014-07-30 11:35:00,19.71,19.71,19.7,19.71,21500.0,19.71,19.71,19.7,19.71,21500.0
2014-07-30 11:40:00,19.7,19.71,19.69,19.69,22200.0,19.7,19.71,19.69,19.69,22200.0
2014-07-30 11:45:00,19.7,19.71,19.7,19.7,31700.0,19.7,19.71,19.7,19.7,31700.0
2014-07-30 11:50:00,19.7,19.7,19.69,19.7,35500.0,19.7,19.7,19.69,19.7,35500.0
2014-07-30 11:55:00,19.7,19.72,19.69,19.71,36800.0,19.7,19.72,19.69,19.71,36800.0
2014-07-30 12:00:00,19.7,19.71,19.7,19.71,13100.0,19.7,19.71,19.7,19.71,13100.0
2014-07-30 12:05:00,19.7,19.71,19.7,19.71,5800.0,19.7,19.71,19.7,19.71,5800.0
2014-07-30 12:10:00,19.71,19.73,19.71,19.72,19300.0,19.71,19.73,19.71,19.72,19300.0
2014-07-30 12:15:00,19.73,19.73,19.72,19.72,3600.0,19.73,19.73,19.72,19.72,3600.0
2014-07-30 12:20:00,19.73,19.76,19.73,19.75,56500.0,19.73,19.76,19.73,19.75,56500.0
2014-07-30 12:25:00,19.75,19.77,19.75,19.75,31100.0,19.75,19.77,19.75,19.75,31100.0
2014-07-30 12:30:00,19.75,19.75,19.73,19.74,40100.0,19.75,19.75,19.73,19.74,40100.0
2014-07-30 12:35:00,19.75,19.75,19.74,19.75,8500.0,19.75,19.75,19.74,19.75,8500.0
2014-07-30 12:40:00,19.74,19.75,19.73,19.74,15800.0,19.74,19.75,19.73,19.74,15800.0
2014-07-30 12:45:00,19.74,19.74,19.73,19.74,39100.0,19.74,19.74,19.73,19.74,39100.0
2014-07-30 12:50:00,19.74,19.74,19.73,19.73,7700.0,19.74,19.74,19.73,19.73,7700.0
2014-07-30 12:55:00,19.73,19.74,19.72,19.72,21300.0,19.73,19.74,19.72,19.72,21300.0
2014-07-30 13:00:00,19.73,19.73,19.72,19.73,14900.0,19.73,19.73,19.72,19.73,14900.0
2014-07-30 13:05:00,19.73,19.73,19.72,19.73,4100.0,19.73,19.73,19.72,19.73,4100.0
2014-07-30 13:10:00,19.73,19.73,19.72,19.73,2500.0,19.73,19.73,19.72,19.73,2500.0
2014-07-30 13:15:00,19.73,19.74,19.73,19.73,29700.0,19.73,19.74,19.73,19.73,29700.0
2014-07-30 13:20:00,19.73,19.75,19.73,19.73,56000.0,19.73,19.75,19.73,19.73,56000.0
2014-07-30 13:25:00,19.74,19.75,19.73,19.74,20700.0,19.74,19.75,19.73,19.74,20700.0
2014-07-30 13:30:00,19.75,19.76,19.75,19.75,4400.0,19.75,19.76,19.75,19.75,4400.0
2014-07-30 13:35:00,19.75,19.76,19.75,19.76,20300.0,19.75,19.76,19.75,19.76,20300.0
2014-07-30 13:40:00,19.76,19.76,19.75,19.76,8000.0,19.76,19.76,19.75,19.76,8000.0
2014-07-30 13:45:00,19.76,19.76,19.75,19.76,19100.0,19.76,19.76,19.75,19.76,19100.0
2014-07-30 13:50:00,19.76,19.76,19.73,19.73,58800.0,19.76,19.76,19.73,19.73,58800.0
2014-07-30 13:55:00,19.73,19.74,19.7,19.73,79000.0,19.73,19.74,19.7,19.73,79000.0
2014-07-30 14:00:00,19.72,19.81,19.71,19.78,142400.0,19.72,19.81,19.71,19.78,142400.0
2014-07-30 14:05:00,19.79,19.79,19.73,19.77,91400.0,19.79,19.79,19.73,19.77,91400.0
2014-07-30 14:10:00,19.78,19.82,19.76,19.8,101100.0,19.78,19.82,19.76,19.8,101100.0
2014-07-30 14:15:00,19.8,19.81,19.79,19.79,34000.0,19.8,19.81,19.79,19.79,34000.0
2014-07-30 14:20:00,19.79,19.81,19.79,19.79,63100.0,19.79,19.81,19.79,19.79,63100.0
2014-07-30 14:25:00,19.8,19.81,19.79,19.81,64400.0,19.8,19.81,19.79,19.81,64400.0
2014-07-30 14:30:00,19.81,19.84,19.8,19.81,81000.0,19.81,19.84,19.8,19.81,81000.0
2014-07-30 14:35:00,19.82,19.82,19.78,19.79,89700.0,19.82,19.82,19.78,19.79,89700.0
2014-07-30 14:40:00,19.79,19.81,19.75,19.75,56800.0,19.79,19.81,19.75,19.75,56800.0
2014-07-30 14:45:00,19.76,19.78,19.76,19.77,52300.0,19.76,19.78,19.76,19.77,52300.0
2014-07-30 14:50:00,19.77,19.77,19.75,19.76,56700.0,19.77,19.77,19.75,19.76,56700.0
2014-07-30 14:55:00,19.76,19.76,19.75,19.76,9600.0,19.76,19.76,19.75,19.76,9600.0
2014-07-30 15:00:00,19.76,19.76,19.75,19.75,10200.0,19.76,19.76,19.75,19.75,10200.0
2014-07-30 15:05:00,19.75,19.76,19.75,19.76,33600.0,19.75,19.76,19.75,19.76,33600.0
2014-07-30 15:10:00,19.76,19.78,19.76,19.77,28600.0,19.76,19.78,19.76,19.77,28600.0
2014-07-30 15:15:00,19.78,19.78,19.77,19.78,33000.0,19.78,19.78,19.77,19.78,33000.0
2014-07-30 15:20:00,19.78,19.78,19.77,19.78,14600.0,19.78,19.78,19.77,19.78,14600.0
2014-07-30 15:25:00,19.78,19.78,19.77,19.78,7000.0,19.78,19.78,19.77,19.78,7000.0
2014-07-30 15:30:00,19.78,19.79,19.77,19.78,29300.0,19.78,19.79,19.77,19.78,29300.0
2014-07-30 15:35:00,19.78,19.79,19.78,19.78,23700.0,19.78,19.79,19.78,19.78,23700.0
2014-07-30 15:40:00,19.78,19.79,19.77,19.78,53700.0,19.78,19.79,19.77,19.78,53700.0
2014-07-30 15:45:00,19.77,19.78,19.77,19.78,32300.0,19.77,19.78,19.77,19.78,32300.0
2014-07-30 15:50:00,19.78,19.79,19.77,19.79,39100.0,19.78,19.79,19.77,19.79,39100.0
2014-07-30 15:55:00,19.78,19.79,19.77,19.79,206700.0,19.78,19.79,19.77,19.79,206700.0
2014-07-31 09:30:00,19.72,19.73,19.67,19.69,160800.0,19.72,19.73,19.67,19.69,160800.0
2014-07-31 09:35:00,19.69,19.7,19.69,19.7,45700.0,19.69,19.7,19.69,19.7,45700.0
2014-07-31 09:40:00,19.69,19.73,19.68,19.71,214400.0,19.69,19.73,19.68,19.71,214400.0
2014-07-31 09:45:00,19.71,19.72,19.69,19.7,29200.0,19.71,19.72,19.69,19.7,29200.0
2014-07-31 09:50:00,19.7,19.7,19.65,19.67,150400.0,19.7,19.7,19.65,19.67,150400.0
2014-07-31 09:55:00,19.67,19.68,19.66,19.67,88100.0,19.67,19.68,19.66,19.67,88100.0
2014-07-31 10:00:00,19.67,19.67,19.61,19.63,198400.0,19.67,19.67,19.61,19.63,198400.0
2014-07-31 10:05:00,19.63,19.66,19.62,19.65,114900.0,19.63,19.66,19.62,19.65,114900.0
2014-07-31 10:10:00,19.66,19.67,19.64,19.67,33000.0,19.66,19.67,19.64,19.67,33000.0
2014-07-31 10:15:00,19.67,19.68,19.65,19.65,132700.0,19.67,19.68,19.65,19.65,132700.0
2014-07-31 10:20:00,19.66,19.68,19.65,19.66,43700.0,19.66,19.68,19.65,19.66,43700.0
2014-07-31 10:25:00,19.66,19.67,19.65,19.67,42400.0,19.66,19.67,19.65,19.67,42400.0
2014-07-31 10:30:00,19.66,19.66,19.64,19.65,21500.0,19.66,19.66,19.64,19.65,21500.0
2014-07-31 10:35:00,19.66,19.67,19.65,19.65,29700.0,19.66,19.67,19.65,19.65,29700.0
2014-07-31 10:40:00,19.65,19.66,19.64,19.65,13500.0,19.65,19.66,19.64,19.65,13500.0
2014-07-31 10:45:00,19.66,19.66,19.65,19.66,30300.0,19.66,19.66,19.65,19.66,30300.0
2014-07-31 10:50:00,19.66,19.67,19.65,19.66,17400.0,19.66,19.67,19.65,19.66,17400.0
2014-07-31 10:55:00,19.66,19.66,19.65,19.66,27100.0,19.66,19.66,19.65,19.66,27100.0
2014-07-31 11:00:00,19.66,19.66,19.63,19.63,27800.0,19.66,19.66,19.63,19.63,27800.0
2014-07-31 11:05:00,19.64,19.64,19.62,19.63,44700.0,19.64,19.64,19.62,19.63,44700.0
2014-07-31 11:10:00,19.63,19.64,19.62,19.62,47900.0,19.63,19.64,19.62,19.62,47900.0
2014-07-31 11:15:00,19.62,19.63,19.6,19.6,255700.0,19.62,19.63,19.6,19.6,255700.0
2014-07-31 11:20:00,19.61,19.64,19.6,19.64,109100.0,19.61,19.64,19.6,19.64,109100.0
2014-07-31 11:25:00,19.63,19.65,19.63,19.64,44900.0,19.63,19.65,19.63,19.64,44900.0
2014-07-31 11:30:00,19.64,19.65,19.63,19.64,22700.0,19.64,19.65,19.63,19.64,22700.0
2014-07-31 11:35:00,19.64,19.64,19.62,19.63,12800.0,19.64,19.64,19.62,19.63,12800.0
2014-07-31 11:40:00,19.64,19.7,19.63,19.68,128000.0,19.64,19.7,19.63,19.68,128000.0
2014-07-31 11:45:00,19.67,19.68,19.66,19.67,10500.0,19.67,19.68,19.66,19.67,10500.0
2014-07-31 11:50:00,19.67,19.68,19.65,19.66,135600.0,19.67,19.68,19.65,19.66,135600.0
2014-07-31 11:55:00,19.66,19.67,19.65,19.66,33700.0,19.66,19.67,19.65,19.66,33700.0
2014-07-31 12:00:00,19.66,19.67,19.65,19.66,34300.0,19.66,19.67,19.65,19.66,34300.0
2014-07-31 12:05:00,19.66,19.69,19.66,19.69,91500.0,19.66,19.69,19.66,19.69,91500.0
2014-07-31 12:10:00,19.68,19.71,19.68,19.68,35400.0,19.68,19.71,19.68,19.68,35400.0
2014-07-31 12:15:00,19.68,19.68,19.67,19.68,12100.0,19.68,19.68,19.67,19.68,12100.0
2014-07-31 12:20:00,19.68,19.68,19.67,19.67,26100.0,19.68,19.68,19.67,19.67,26100.0
2014-07-31 12:25:00,19.68,19.68,19.66,19.67,49500.0,19.68,19.68,19.66,19.67,49500.0
2014-07-31 12:30:00,19.67,19.68,19.64,19.65,428100.0,19.67,19.68,19.64,19.65,428100.0
2014-07-31 12:35:00,19.64,19.66,19.64,19.66,112300.0,19.64,19.66,19.64,19.66,112300.0
2014-07-31 12:40:00,19.66,19.66,19.65,19.66,12700.0,19.66,19.66,19.65,19.66,12700.0
2014-07-31 12:45:00,19.66,19.66,19.65,19.66,10000.0,19.66,19.66,19.65,19.66,10000.0
2014-07-31 12:50:00,19.66,19.66,19.59,19.6,349400.0,19.66,19.66,19.59,19.6,349400.0
2014-07-31 12:55:00,19.61,19.62,19.58,19.59,217900.0,19.61,19.62,19.58,19.59,217900.0
2014-07-31 13:00:00,19.59,19.61,19.59,19.61,55100.0,19.59,19.61,19.59,19.61,55100.0
2014-07-31 13:05:00,19.61,19.61,19.6,19.61,41700.0,19.61,19.61,19.6,19.61,41700.0
2014-07-31 13:10:00,19.61,19.61,19.59,19.61,99100.0,19.61,19.61,19.59,19.61,99100.0
2014-07-31 13:15:00,19.61,19.62,19.6,19.61,384300.0,19.61,19.62,19.6,19.61,384300.0
2014-07-31 13:20:00,19.61,19.61,19.54,19.55,322000.0,19.61,19.61,19.54,19.55,322000.0
2014-07-31 13:25:00,19.55,19.57,19.52,19.53,157400.0,19.55,19.57,19.52,19.53,157400.0
2014-07-31 13:30:00,19.53,19.55,19.52,19.55,167600.0,19.53,19.55,19.52,19.55,167600.0
2014-07-31 13:35:00,19.55,19.58,19.55,19.57,30700.0,19.55,19.58,19.55,19.57,30700.0
2014-07-31 13:40:00,19.57,19.59,19.57,19.59,17700.0,19.57,19.59,19.57,19.59,17700.0
2014-07-31 13:45:00,19.59,19.59,19.56,19.57,28500.0,19.59,19.59,19.56,19.57,28500.0
2014-07-31 13:50:00,19.57,19.58,19.57,19.58,22600.0,19.57,19.58,19.57,19.58,22600.0
2014-07-31 13:55:00,19.58,19.58,19.57,19.57,18300.0,19.58,19.58,19.57,19.57,18300.0
2014-07-31 14:00:00,19.57,19.57,19.55,19.57,27300.0,19.57,19.57,19.55,19.57,27300.0
2014-07-31 14:05:00,19.57,19.59,19.54,19.59,93300.0,19.57,19.59,19.54,19.59,93300.0
2014-07-31 14:10:00,19.58,19.6,19.57,19.58,26500.0,19.58,19.6,19.57,19.58,26500.0
2014-07-31 14:15:00,19.57,19.58,19.57,19.58,18300.0,19.57,19.58,19.57,19.58,18300.0
2014-07-31 14:20:00,19.57,19.58,19.57,19.58,46000.0,19.57,19.58,19.57,19.58,46000.0
2014-07-31 14:25:00,19.58,19.59,19.57,19.58,53800.0,19.58,19.59,19.57,19.58,53800.0
2014-07-31 14:30:00,19.58,19.58,19.56,19.57,47500.0,19.58,19.58,19.56,19.57,47500.0
2014-07-31 14:35:00,19.56,19.57,19.56,19.57,7000.0,19.56,19.57,19.56,19.57,7000.0
2014-07-31 14:40:00,19.56,19.58,19.56,19.58,42700.0,19.56,19.58,19.56,19.58,42700.0
2014-07-31 14:45:00,19.57,19.59,19.57,19.58,38200.0,19.57,19.59,19.57,19.58,38200.0
2014-07-31 14:50:00,19.58,19.61,19.58,19.59,52500.0,19.58,19.61,19.58,19.59,52500.0
2014-07-31 14:55:00,19.59,19.6,19.57,19.57,49500.0,19.59,19.6,19.57,19.57,49500.0
2014-07-31 15:00:00,19.57,19.59,19.57,19.57,24300.0,19.57,19.59,19.57,19.57,24300.0
2014-07-31 15:05:00,19.57,19.6,19.57,19.59,95000.0,19.57,19.6,19.57,19.59,95000.0
2014-07-31 15:10:00,19.6,19.62,19.59,19.61,215300.0,19.6,19.62,19.59,19.61,215300.0
2014-07-31 15:15:00,19.61,19.62,19.6,19.62,85100.0,19.61,19.62,19.6,19.62,85100.0
2014-07-31 15:20:00,19.62,19.64,19.61,19.63,153000.0,19.62,19.64,19.61,19.63,153000.0
2014-07-31 15:25:00,19.63,19.64,19.63,19.64,53100.0,19.63,19.64,19.63,19.64,53100.0
2014-07-31 15:30:00,19.64,19.66,19.64,19.66,56900.0,19.64,19.66,19.64,19.66,56900.0
2014-07-31 15:35:00,19.65,19.66,19.63,19.64,46600.0,19.65,19.66,19.63,19.64,46600.0
2014-07-31 15:40:00,19.64,19.65,19.64,19.64,46300.0,19.64,19.65,19.64,19.64,46300.0
2014-07-31 15:45:00,19.65,19.65,19.62,19.65,120900.0,19.65,19.65,19.62,19.65,120900.0
2014-07-31 15:50:00,19.65,19.65,19.61,19.62,123000.0,19.65,19.65,19.61,19.62,123000.0
2014-07-31 15:55:00,19.61,19.63,19.56,19.56,363000.0,19.61,19.63,19.56,19.56,363000.0
2014-08-01 09:30:00,19.68,19.71,19.67,19.68,271200.0,19.68,19.71,19.67,19.68,271200.0
2014-08-01 09:35:00,19.68,19.69,19.66,19.68,63700.0,19.68,19.69,19.66,19.68,63700.0
2014-08-01 09:40:00,19.68,19.72,19.68,19.71,249100.0,19.68,19.72,19.68,19.71,249100.0
2014-08-01 09:45:00,19.71,19.71,19.67,19.68,105800.0,19.71,19.71,19.67,19.68,105800.0
2014-08-01 09:50:00,19.68,19.71,19.68,19.69,165100.0,19.68,19.71,19.68,19.69,165100.0
2014-08-01 09:55:00,19.7,19.7,19.68,19.69,51000.0,19.7,19.7,19.68,19.69,51000.0
2014-08-01 10:00:00,19.68,19.69,19.61,19.63,199400.0,19.68,19.69,19.61,19.63,199400.0
2014-08-01 10:05:00,19.64,19.66,19.63,19.66,69900.0,19.64,19.66,19.63,19.66,69900.0
2014-08-01 10:10:00,19.66,19.68,19.65,19.67,42300.0,19.66,19.68,19.65,19.67,42300.0
2014-08-01 10:15:00,19.67,19.67,19.64,19.64,30300.0,19.67,19.67,19.64,19.64,30300.0
2014-08-01 10:20:00,19.64,19.66,19.61,19.61,111800.0,19.64,19.66,19.61,19.61,111800.0
2014-08-01 10:25:00,19.62,19.63,19.61,19.63,36900.0,19.62,19.63,19.61,19.63,36900.0
2014-08-01 10:30:00,19.63,19.65,19.62,19.64,31100.0,19.63,19.65,19.62,19.64,31100.0
2014-08-01 10:35:00,19.64,19.64,19.62,19.62,54600.0,19.64,19.64,19.62,19.62,54600.0
2014-08-01 10:40:00,19.62,19.63,19.61,19.63,266100.0,19.62,19.63,19.61,19.63,266100.0
2014-08-01 10:45:00,19.64,19.65,19.63,19.65,41100.0,19.64,19.65,19.63,19.65,41100.0
2014-08-01 10:50:00,19.65,19.66,19.63,19.63,79400.0,19.65,19.66,19.63,19.63,79400.0
2014-08-01 10:55:00,19.64,19.64,19.62,19.63,36000.0,19.64,19.64,19.62,19.63,36000.0
2014-08-01 11:00:00,19.64,19.65,19.64,19.64,15800.0,19.64,19.65,19.64,19.64,15800.0
2014-08-01 11:05:00,19.65,19.65,19.6,19.61,137400.0,19.65,19.65,19.6,19.61,137400.0
2014-08-01 11:10:00,19.61,19.62,19.59,19.59,33700.0,19.61,19.62,19.59,19.59,33700.0
2014-08-01 11:15:00,19.6,19.6,19.57,19.57,33900.0,19.6,19.6,19.57,19.57,33900.0
2014-08-01 11:20:00,19.58,19.58,19.55,19.55,62300.0,19.58,19.58,19.55,19.55,62300.0
2014-08-01 11:25:00,19.55,19.58,19.55,19.57,35000.0,19.55,19.58,19.55,19.57,35000.0
2014-08-01 11:30:00,19.57,19.57,19.55,19.56,14100.0,19.57,19.57,19.55,19.56,14100.0
2014-08-01 11:35:00,19.56,19.56,19.55,19.56,16900.0,19.56,19.56,19.55,19.56,16900.0
2014-08-01 11:40:00,19.55,19.56,19.55,19.56,9600.0,19.55,19.56,19.55,19.56,9600.0
2014-08-01 11:45:00,19.55,19.56,19.53,19.53,153200.0,19.55,19.56,19.53,19.53,153200.0
2014-08-01 11:50:00,19.53,19.56,19.52,19.56,186100.0,19.53,19.56,19.52,19.56,186100.0
2014-08-01 11:55:00,19.56,19.58,19.56,19.58,57300.0,19.56,19.58,19.56,19.58,57300.0
2014-08-01 12:00:00,19.58,19.59,19.57,19.59,27700.0,19.58,19.59,19.57,19.59,27700.0
2014-08-01 12:05:00,19.58,19.59,19.57,19.58,28100.0,19.58,19.59,19.57,19.58,28100.0
2014-08-01 12:10:00,19.57,19.6,19.57,19.6,39700.0,19.57,19.6,19.57,19.6,39700.0
2014-08-01 12:15:00,19.6,19.61,19.59,19.61,30000.0,19.6,19.61,19.59,19.61,30000.0
2014-08-01 12:20:00,19.6,19.61,19.59,19.6,62000.0,19.6,19.61,19.59,19.6,62000.0
2014-08-01 12:25:00,19.6,19.6,19.58,19.58,19700.0,19.6,19.6,19.58,19.58,19700.0
2014-08-01 12:30:00,19.59,19.6,19.58,19.58,21000.0,19.59,19.6,19.58,19.58,21000.0
2014-08-01 12:35:00,19.58,19.59,19.58,19.58,9100.0,19.58,19.59,19.58,19.58,9100.0
2014-08-01 12:40:00,19.59,19.59,19.57,19.57,15200.0,19.59,19.59,19.57,19.57,15200.0
2014-08-01 12:45:00,19.57,19.57,19.55,19.55,6900.0,19.57,19.57,19.55,19.55,6900.0
2014-08-01 12:50:00,19.56,19.56,19.55,19.56,12300.0,19.56,19.56,19.55,19.56,12300.0
2014-08-01 12:55:00,19.55,19.57,19.55,19.56,34700.0,19.55,19.57,19.55,19.56,34700.0
2014-08-01 13:00:00,19.55,19.56,19.55,19.55,10200.0,19.55,19.56,19.55,19.55,10200.0
2014-08-01 13:05:00,19.56,19.56,19.55,19.55,71100.0,19.56,19.56,19.55,19.55,71100.0
2014-08-01 13:10:00,19.55,19.56,19.54,19.55,50000.0,19.55,19.56,19.54,19.55,50000.0
2014-08-01 13:15:00,19.55,19.57,19.55,19.55,26400.0,19.55,19.57,19.55,19.55,26400.0
2014-08-01 13:20:00,19.55,19.55,19.52,19.53,56400.0,19.55,19.55,19.52,19.53,56400.0
2014-08-01 13:25:00,19.52,19.55,19.51,19.54,93300.0,19.52,19.55,19.51,19.54,93300.0
2014-08-01 13:30:00,19.54,19.55,19.53,19.54,63000.0,19.54,19.55,19.53,19.54,63000.0
2014-08-01 13:35:00,19.53,19.55,19.53,19.55,16900.0,19.53,19.55,19.53,19.55,16900.0
2014-08-01 13:40:00,19.55,19.55,19.54,19.54,10100.0,19.55,19.55,19.54,19.54,10100.0
2014-08-01 13:45:00,19.54,19.55,19.54,19.54,33800.0,19.54,19.55,19.54,19.54,33800.0
2014-08-01 13:50:00,19.54,19.55,19.53,19.53,19700.0,19.54,19.55,19.53,19.53,19700.0
2014-08-01 13:55:00,19.54,19.54,19.53,19.53,6100.0,19.54,19.54,19.53,19.53,6100.0
2014-08-01 14:00:00,19.53,19.54,19.53,19.53,31600.0,19.53,19.54,19.53,19.53,31600.0
2014-08-01 14:05:00,19.53,19.55,19.53,19.54,9200.0,19.53,19.55,19.53,19.54,9200.0
2014-08-01 14:10:00,19.55,19.55,19.53,19.55,31400.0,19.55,19.55,19.53,19.55,31400.0
2014-08-01 14:15:00,19.55,19.55,19.53,19.54,11300.0,19.55,19.55,19.53,19.54,11300.0
2014-08-01 14:20:00,19.53,19.54,19.53,19.53,53700.0,19.53,19.54,19.53,19.53,53700.0
2014-08-01 14:25:00,19.52,19.53,19.5,19.51,78400.0,19.52,19.53,19.5,19.51,78400.0
2014-08-01 14:30:00,19.51,19.51,19.43,19.47,603900.0,19.51,19.51,19.43,19.47,603900.0
2014-08-01 14:35:00,19.46,19.47,19.45,19.46,34500.0,19.46,19.47,19.45,19.46,34500.0
2014-08-01 14:40:00,19.46,19.48,19.46,19.48,25300.0,19.46,19.48,19.46,19.48,25300.0
2014-08-01 14:45:00,19.48,19.49,19.47,19.47,79000.0,19.48,19.49,19.47,19.47,79000.0
2014-08-01 14:50:00,19.47,19.48,19.46,19.46,93900.0,19.47,19.48,19.46,19.46,93900.0
2014-08-01 14:55:00,19.46,19.47,19.46,19.46,8900.0,19.46,19.47,19.46,19.46,8900.0
2014-08-01 15:00:00,19.46,19.47,19.46,19.46,13800.0,19.46,19.47,19.46,19.46,13800.0
2014-08-01 15:05:00,19.47,19.49,19.46,19.48,98000.0,19.47,19.49,19.46,19.48,98000.0
2014-08-01 15:10:00,19.48,19.49,19.47,19.48,60200.0,19.48,19.49,19.47,19.48,60200.0
2014-08-01 15:15:00,19.47,19.48,19.47,19.48,31600.0,19.47,19.48,19.47,19.48,31600.0
2014-08-01 15:20:00,19.48,19.48,19.47,19.47,10000.0,19.48,19.48,19.47,19.47,10000.0
2014-08-01 15:25:00,19.48,19.48,19.45,19.46,98900.0,19.48,19.48,19.45,19.46,98900.0
2014-08-01 15:30:00,19.45,19.47,19.45,19.47,84600.0,19.45,19.47,19.45,19.47,84600.0
2014-08-01 15:35:00,19.47,19.48,19.47,19.48,48200.0,19.47,19.48,19.47,19.48,48200.0
2014-08-01 15:40:00,19.48,19.49,19.47,19.48,147000.0,19.48,19.49,19.47,19.48,147000.0
2014-08-01 15:45:00,19.48,19.5,19.47,19.5,81900.0,19.48,19.5,19.47,19.5,81900.0
2014-08-01 15:50:00,19.5,19.51,19.49,19.51,119500.0,19.5,19.51,19.49,19.51,119500.0
2014-08-01 15:55:00,19.51,19.53,19.5,19.53,400800.0,19.51,19.53,19.5,19.53,400800.0
2014-08-04 09:30:00,19.54,19.57,19.54,19.55,111000.0,19.54,19.57,19.54,19.55,111000.0
2014-08-04 09:35:00,19.56,19.57,19.56,19.57,78900.0,19.56,19.57,19.56,19.57,78900.0
2014-08-04 09:40:00,19.57,19.58,19.56,19.56,55000.0,19.57,19.58,19.56,19.56,55000.0
2014-08-04 09:45:00,19.57,19.57,19.55,19.56,56900.0,19.57,19.57,19.55,19.56,56900.0
2014-08-04 09:50:00,19.56,19.56,19.52,19.52,36000.0,19.56,19.56,19.52,19.52,36000.0
2014-08-04 09:55:00,19.52,19.53,19.51,19.52,30600.0,19.52,19.53,19.51,19.52,30600.0
2014-08-04 10:00:00,19.52,19.52,19.5,19.51,38300.0,19.52,19.52,19.5,19.51,38300.0
2014-08-04 10:05:00,19.51,19.52,19.47,19.51,94000.0,19.51,19.52,19.47,19.51,94000.0
2014-08-04 10:10:00,19.51,19.54,19.5,19.53,55300.0,19.51,19.54,19.5,19.53,55300.0
2014-08-04 10:15:00,19.54,19.54,19.52,19.53,30800.0,19.54,19.54,19.52,19.53,30800.0
2014-08-04 10:20:00,19.52,19.53,19.51,19.51,19000.0,19.52,19.53,19.51,19.51,19000.0
2014-08-04 10:25:00,19.51,19.52,19.5,19.51,41700.0,19.51,19.52,19.5,19.51,41700.0
2014-08-04 10:30:00,19.51,19.52,19.5,19.52,40600.0,19.51,19.52,19.5,19.52,40600.0
2014-08-04 10:35:00,19.51,19.52,19.5,19.51,38100.0,19.51,19.52,19.5,19.51,38100.0
2014-08-04 10:40:00,19.52,19.52,19.51,19.52,10900.0,19.52,19.52,19.51,19.52,10900.0
2014-08-04 10:45:00,19.52,19.53,19.51,19.53,28400.0,19.52,19.53,19.51,19.53,28400.0
2014-08-04 10:50:00,19.52,19.53,19.52,19.52,15600.0,19.52,19.53,19.52,19.52,15600.0
2014-08-04 10:55:00,19.52,19.52,19.51,19.51,7600.0,19.52,19.52,19.51,19.51,7600.0
2014-08-04 11:00:00,19.51,19.52,19.48,19.49,63000.0,19.51,19.52,19.48,19.49,63000.0
2014-08-04 11:05:00,19.49,19.49,19.46,19.48,83900.0,19.49,19.49,19.46,19.48,83900.0
2014-08-04 11:10:00,19.48,19.48,19.44,19.46,148300.0,19.48,19.48,19.44,19.46,148300.0
2014-08-04 11:15:00,19.46,19.46,19.42,19.44,109100.0,19.46,19.46,19.42,19.44,109100.0
2014-08-04 11:20:00,19.43,19.44,19.42,19.43,74900.0,19.43,19.44,19.42,19.43,74900.0
2014-08-04 11:25:00,19.43,19.43,19.39,19.41,113100.0,19.43,19.43,19.39,19.41,113100.0
2014-08-04 11:30:00,19.41,19.42,19.39,19.41,140300.0,19.41,19.42,19.39,19.41,140300.0
2014-08-04 11:35:00,19.41,19.42,19.39,19.4,86600.0,19.41,19.42,19.39,19.4,86600.0
2014-08-04 11:40:00,19.4,19.41,19.39,19.41,105600.0,19.4,19.41,19.39,19.41,105600.0
2014-08-04 11:45:00,19.41,19.42,19.4,19.42,25400.0,19.41,19.42,19.4,19.42,25400.0
2014-08-04 11:50:00,19.41,19.42,19.41,19.41,10000.0,19.41,19.42,19.41,19.41,10000.0
2014-08-04 11:55:00,19.41,19.41,19.4,19.41,24300.0,19.41,19.41,19.4,19.41,24300.0
2014-08-04 12:00:00,19.41,19.41,19.39,19.39,54900.0,19.41,19.41,19.39,19.39,54900.0
2014-08-04 12:05:00,19.39,19.41,19.39,19.39,33600.0,19.39,19.41,19.39,19.39,33600.0
2014-08-04 12:10:00,19.4,19.4,19.38,19.38,89700.0,19.4,19.4,19.38,19.38,89700.0
2014-08-04 12:15:00,19.39,19.39,19.38,19.38,9200.0,19.39,19.39,19.38,19.38,9200.0
2014-08-04 12:20:00,19.38,19.39,19.38,19.38,57900.0,19.38,19.39,19.38,19.38,57900.0
2014-08-04 12:25:00,19.38,19.38,19.37,19.37,55900.0,19.38,19.38,19.37,19.37,55900.0
2014-08-04 12:30:00,19.38,19.39,19.37,19.39,62000.0,19.38,19.39,19.37,19.39,62000.0
2014-08-04 12:35:00,19.39,19.4,19.39,19.4,43300.0,19.39,19.4,19.39,19.4,43300.0
2014-08-04 12:40:00,19.4,19.4,19.39,19.4,14500.0,19.4,19.4,19.39,19.4,14500.0
2014-08-04 12:45:00,19.4,19.41,19.39,19.41,75500.0,19.4,19.41,19.39,19.41,75500.0
2014-08-04 12:50:00,19.41,19.42,19.4,19.41,47900.0,19.41,19.42,19.4,19.41,47900.0
2014-08-04 12:55:00,19.41,19.41,19.4,19.41,23300.0,19.41,19.41,19.4,19.41,23300.0
2014-08-04 13:00:00,19.4,19.41,19.39,19.41,39500.0,19.4,19.41,19.39,19.41,39500.0
2014-08-04 13:05:00,19.4,19.41,19.4,19.4,4700.0,19.4,19.41,19.4,19.4,4700.0
2014-08-04 13:10:00,19.4,19.41,19.38,19.39,61100.0,19.4,19.41,19.38,19.39,61100.0
2014-08-04 13:15:00,19.39,19.41,19.39,19.39,25800.0,19.39,19.41,19.39,19.39,25800.0
2014-08-04 13:20:00,19.39,19.41,19.39,19.4,48000.0,19.39,19.41,19.39,19.4,48000.0
2014-08-04 13:25:00,19.4,19.41,19.4,19.41,44700.0,19.4,19.41,19.4,19.41,44700.0
2014-08-04 13:30:00,19.41,19.41,19.4,19.41,10300.0,19.41,19.41,19.4,19.41,10300.0
2014-08-04 13:35:00,19.41,19.41,19.39,19.41,26300.0,19.41,19.41,19.39,19.41,26300.0
2014-08-04 13:40:00,19.41,19.41,19.4,19.4,7000.0,19.41,19.41,19.4,19.4,7000.0
2014-08-04 13:45:00,19.4,19.41,19.39,19.4,14800.0,19.4,19.41,19.39,19.4,14800.0
2014-08-04 13:50:00,19.4,19.41,19.4,19.4,11900.0,19.4,19.41,19.4,19.4,11900.0
2014-08-04 13:55:00,19.41,19.42,19.4,19.41,17000.0,19.41,19.42,19.4,19.41,17000.0
2014-08-04 14:00:00,19.41,19.41,19.4,19.41,8600.0,19.41,19.41,19.4,19.41,8600.0
2014-08-04 14:05:00,19.4,19.41,19.4,19.4,4200.0,19.4,19.41,19.4,19.4,4200.0
2014-08-04 14:10:00,19.41,19.42,19.4,19.4,56200.0,19.41,19.42,19.4,19.4,56200.0
2014-08-04 14:15:00,19.41,19.41,19.4,19.41,4800.0,19.41,19.41,19.4,19.41,4800.0
2014-08-04 14:20:00,19.4,19.42,19.4,19.41,21700.0,19.4,19.42,19.4,19.41,21700.0
2014-08-04 14:25:00,19.4,19.41,19.39,19.39,31000.0,19.4,19.41,19.39,19.39,31000.0
2014-08-04 14:30:00,19.4,19.4,19.39,19.4,13600.0,19.4,19.4,19.39,19.4,13600.0
2014-08-04 14:35:00,19.39,19.4,19.39,19.4,2900.0,19.39,19.4,19.39,19.4,2900.0
2014-08-04 14:40:00,19.39,19.4,19.39,19.39,5100.0,19.39,19.4,19.39,19.39,5100.0
2014-08-04 14:45:00,19.4,19.4,19.39,19.39,12000.0,19.4,19.4,19.39,19.39,12000.0
2014-08-04 14:50:00,19.4,19.4,19.37,19.37,47700.0,19.4,19.4,19.37,19.37,47700.0
2014-08-04 14:55:00,19.37,19.37,19.35,19.37,67000.0,19.37,19.37,19.35,19.37,67000.0
2014-08-04 15:00:00,19.37,19.37,19.35,19.36,83900.0,19.37,19.37,19.35,19.36,83900.0
2014-08-04 15:05:00,19.36,19.37,19.36,19.36,47600.0,19.36,19.37,19.36,19.36,47600.0
2014-08-04 15:10:00,19.36,19.37,19.34,19.34,56900.0,19.36,19.37,19.34,19.34,56900.0
2014-08-04 15:15:00,19.35,19.37,19.34,19.36,65900.0,19.35,19.37,19.34,19.36,65900.0
2014-08-04 15:20:00,19.36,19.36,19.35,19.36,15300.0,19.36,19.36,19.35,19.36,15300.0
2014-08-04 15:25:00,19.35,19.37,19.35,19.37,23300.0,19.35,19.37,19.35,19.37,23300.0
2014-08-04 15:30:00,19.36,19.37,19.36,19.37,18900.0,19.36,19.37,19.36,19.37,18900.0
2014-08-04 15:35:00,19.37,19.38,19.37,19.37,53700.0,19.37,19.38,19.37,19.37,53700.0
2014-08-04 15:40:00,19.38,19.39,19.37,19.38,102300.0,19.38,19.39,19.37,19.38,102300.0
2014-08-04 15:45:00,19.39,19.39,19.38,19.39,22800.0,19.39,19.39,19.38,19.39,22800.0
2014-08-04 15:50:00,19.39,19.39,19.38,19.39,58400.0,19.39,19.39,19.38,19.39,58400.0
2014-08-04 15:55:00,19.39,19.4,19.38,19.39,276000.0,19.39,19.4,19.38,19.39,276000.0
2014-08-05 09:30:00,19.21,19.22,19.18,19.21,349000.0,19.21,19.22,19.18,19.21,349000.0
2014-08-05 09:35:00,19.22,19.23,19.21,19.21,154900.0,19.22,19.23,19.21,19.21,154900.0
2014-08-05 09:40:00,19.21,19.23,19.21,19.23,70500.0,19.21,19.23,19.21,19.23,70500.0
2014-08-05 09:45:00,19.23,19.23,19.21,19.22,59200.0,19.23,19.23,19.21,19.22,59200.0
2014-08-05 09:50:00,19.23,19.23,19.21,19.22,80100.0,19.23,19.23,19.21,19.22,80100.0
2014-08-05 09:55:00,19.21,19.22,19.19,19.19,60500.0,19.21,19.22,19.19,19.19,60500.0
2014-08-05 10:00:00,19.19,19.2,19.16,19.18,166500.0,19.19,19.2,19.16,19.18,166500.0
2014-08-05 10:05:00,19.17,19.19,19.12,19.14,364300.0,19.17,19.19,19.12,19.14,364300.0
2014-08-05 10:10:00,19.14,19.15,19.1,19.11,219600.0,19.14,19.15,19.1,19.11,219600.0
2014-08-05 10:15:00,19.11,19.13,19.08,19.09,209000.0,19.11,19.13,19.08,19.09,209000.0
2014-08-05 10:20:00,19.08,19.09,19.04,19.06,277900.0,19.08,19.09,19.04,19.06,277900.0
2014-08-05 10:25:00,19.06,19.07,19.03,19.05,157500.0,19.06,19.07,19.03,19.05,157500.0
2014-08-05 10:30:00,19.05,19.05,19.03,19.04,55700.0,19.05,19.05,19.03,19.04,55700.0
2014-08-05 10:35:00,19.04,19.08,19.04,19.07,119100.0,19.04,19.08,19.04,19.07,119100.0
2014-08-05 10:40:00,19.07,19.09,19.07,19.08,51000.0,19.07,19.09,19.07,19.08,51000.0
2014-08-05 10:45:00,19.07,19.08,19.06,19.06,56900.0,19.07,19.08,19.06,19.06,56900.0
2014-08-05 10:50:00,19.07,19.08,19.05,19.07,85300.0,19.07,19.08,19.05,19.07,85300.0
2014-08-05 10:55:00,19.06,19.07,19.06,19.07,43300.0,19.06,19.07,19.06,19.07,43300.0
2014-08-05 11:00:00,19.07,19.07,19.05,19.06,109600.0,19.07,19.07,19.05,19.06,109600.0
2014-08-05 11:05:00,19.07,19.07,19.05,19.06,179400.0,19.07,19.07,19.05,19.06,179400.0
2014-08-05 11:10:00,19.06,19.06,19.04,19.05,108000.0,19.06,19.06,19.04,19.05,108000.0
2014-08-05 11:15:00,19.05,19.05,19.0,19.03,211500.0,19.05,19.05,19.0,19.03,211500.0
2014-08-05 11:20:00,19.02,19.03,19.01,19.01,104400.0,19.02,19.03,19.01,19.01,104400.0
2014-08-05 11:25:00,19.02,19.04,19.0,19.01,164700.0,19.02,19.04,19.0,19.01,164700.0
2014-08-05 11:30:00,19.0,19.03,18.98,19.02,284600.0,19.0,19.03,18.98,19.02,284600.0
2014-08-05 11:35:00,19.02,19.03,19.01,19.03,57700.0,19.02,19.03,19.01,19.03,57700.0
2014-08-05 11:40:00,19.03,19.03,19.01,19.03,109800.0,19.03,19.03,19.01,19.03,109800.0
2014-08-05 11:45:00,19.02,19.04,19.01,19.03,83200.0,19.02,19.04,19.01,19.03,83200.0
2014-08-05 11:50:00,19.03,19.04,19.02,19.03,52900.0,19.03,19.04,19.02,19.03,52900.0
2014-08-05 11:55:00,19.03,19.03,19.02,19.02,40400.0,19.03,19.03,19.02,19.02,40400.0
2014-08-05 12:00:00,19.02,19.03,19.0,19.0,66200.0,19.02,19.03,19.0,19.0,66200.0
2014-08-05 12:05:00,19.0,19.04,19.0,19.04,115300.0,19.0,19.04,19.0,19.04,115300.0
2014-08-05 12:10:00,19.03,19.08,19.03,19.07,245800.0,19.03,19.08,19.03,19.07,245800.0
2014-08-05 12:15:00,19.07,19.08,19.06,19.07,52500.0,19.07,19.08,19.06,19.07,52500.0
2014-08-05 12:20:00,19.06,19.08,19.06,19.07,18300.0,19.06,19.08,19.06,19.07,18300.0
2014-08-05 12:25:00,19.07,19.07,19.03,19.03,68000.0,19.07,19.07,19.03,19.03,68000.0
2014-08-05 12:30:00,19.03,19.06,19.02,19.05,122200.0,19.03,19.06,19.02,19.05,122200.0
2014-08-05 12:35:00,19.04,19.06,19.04,19.04,65200.0,19.04,19.06,19.04,19.04,65200.0
2014-08-05 12:40:00,19.04,19.05,19.03,19.04,57500.0,19.04,19.05,19.03,19.04,57500.0
2014-08-05 12:45:00,19.04,19.05,19.03,19.05,73800.0,19.04,19.05,19.03,19.05,73800.0
2014-08-05 12:50:00,19.04,19.05,19.03,19.04,149600.0,19.04,19.05,19.03,19.04,149600.0
2014-08-05 12:55:00,19.05,19.05,19.03,19.04,216900.0,19.05,19.05,19.03,19.04,216900.0
2014-08-05 13:00:00,19.04,19.04,19.02,19.03,19400.0,19.04,19.04,19.02,19.03,19400.0
2014-08-05 13:05:00,19.03,19.03,19.02,19.03,25400.0,19.03,19.03,19.02,19.03,25400.0
2014-08-05 13:10:00,19.03,19.04,19.01,19.03,93400.0,19.03,19.04,19.01,19.03,93400.0
2014-08-05 13:15:00,19.04,19.04,19.03,19.04,49800.0,19.04,19.04,19.03,19.04,49800.0
2014-08-05 13:20:00,19.04,19.05,19.02,19.02,89200.0,19.04,19.05,19.02,19.02,89200.0
2014-08-05 13:25:00,19.03,19.03,19.02,19.02,42000.0,19.03,19.03,19.02,19.02,42000.0
2014-08-05 13:30:00,19.02,19.03,19.01,19.02,147500.0,19.02,19.03,19.01,19.02,147500.0
2014-08-05 13:35:00,19.02,19.03,19.02,19.02,30100.0,19.02,19.03,19.02,19.02,30100.0
2014-08-05 13:40:00,19.02,19.05,19.02,19.04,312100.0,19.02,19.05,19.02,19.04,312100.0
2014-08-05 13:45:00,19.04,19.05,19.03,19.04,175800.0,19.04,19.05,19.03,19.04,175800.0
2014-08-05 13:50:00,19.04,19.08,19.04,19.06,201900.0,19.04,19.08,19.04,19.06,201900.0
2014-08-05 13:55:00,19.07,19.08,19.06,19.07,109200.0,19.07,19.08,19.06,19.07,109200.0
2014-08-05 14:00:00,19.07,19.11,19.07,19.08,282500.0,19.07,19.11,19.07,19.08,282500.0
2014-08-05 14:05:00,19.08,19.12,19.08,19.11,183100.0,19.08,19.12,19.08,19.11,183100.0
2014-08-05 14:10:00,19.1,19.11,19.08,19.1,97800.0,19.1,19.11,19.08,19.1,97800.0
2014-08-05 14:15:00,19.09,19.1,19.08,19.09,62000.0,19.09,19.1,19.08,19.09,62000.0
2014-08-05 14:20:00,19.1,19.13,19.09,19.11,262200.0,19.1,19.13,19.09,19.11,262200.0
2014-08-05 14:25:00,19.11,19.12,19.09,19.1,86200.0,19.11,19.12,19.09,19.1,86200.0
2014-08-05 14:30:00,19.11,19.11,19.05,19.05,118300.0,19.11,19.11,19.05,19.05,118300.0
2014-08-05 14:35:00,19.06,19.06,19.04,19.06,75600.0,19.06,19.06,19.04,19.06,75600.0
2014-08-05 14:40:00,19.05,19.07,19.04,19.06,110100.0,19.05,19.07,19.04,19.06,110100.0
2014-08-05 14:45:00,19.06,19.08,19.06,19.07,95300.0,19.06,19.08,19.06,19.07,95300.0
2014-08-05 14:50:00,19.07,19.08,19.06,19.06,83200.0,19.07,19.08,19.06,19.06,83200.0
2014-08-05 14:55:00,19.07,19.07,19.04,19.05,124200.0,19.07,19.07,19.04,19.05,124200.0
2014-08-05 15:00:00,19.04,19.07,19.04,19.05,61500.0,19.04,19.07,19.04,19.05,61500.0
2014-08-05 15:05:00,19.05,19.06,19.05,19.06,17200.0,19.05,19.06,19.05,19.06,17200.0
2014-08-05 15:10:00,19.06,19.07,19.04,19.05,107900.0,19.06,19.07,19.04,19.05,107900.0
2014-08-05 15:15:00,19.06,19.07,19.04,19.06,92400.0,19.06,19.07,19.04,19.06,92400.0
2014-08-05 15:20:00,19.05,19.06,19.05,19.06,62900.0,19.05,19.06,19.05,19.06,62900.0
2014-08-05 15:25:00,19.06,19.06,19.05,19.06,25500.0,19.06,19.06,19.05,19.06,25500.0
2014-08-05 15:30:00,19.05,19.06,19.04,19.04,80000.0,19.05,19.06,19.04,19.04,80000.0
2014-08-05 15:35:00,19.05,19.05,19.03,19.04,273100.0,19.05,19.05,19.03,19.04,273100.0
2014-08-05 15:40:00,19.05,19.06,19.04,19.04,275800.0,19.05,19.06,19.04,19.04,275800.0
2014-08-05 15:45:00,19.04,19.04,19.02,19.02,189100.0,19.04,19.04,19.02,19.02,189100.0
2014-08-05 15:50:00,19.02,19.03,19.02,19.03,169700.0,19.02,19.03,19.02,19.03,169700.0
2014-08-05 15:55:00,19.02,19.03,19.02,19.03,877900.0,19.02,19.03,19.02,19.03,877900.0
2014-08-06 09:30:00,19.21,19.32,19.21,19.29,532100.0,19.21,19.32,19.21,19.29,532100.0
2014-08-06 09:35:00,19.29,19.29,19.23,19.25,342100.0,19.29,19.29,19.23,19.25,342100.0
2014-08-06 09:40:00,19.25,19.25,19.21,19.22,113800.0,19.25,19.25,19.21,19.22,113800.0
2014-08-06 09:45:00,19.23,19.25,19.23,19.23,61300.0,19.23,19.25,19.23,19.23,61300.0
2014-08-06 09:50:00,19.24,19.25,19.23,19.23,118800.0,19.24,19.25,19.23,19.23,118800.0
2014-08-06 09:55:00,19.24,19.25,19.22,19.23,82400.0,19.24,19.25,19.22,19.23,82400.0
2014-08-06 10:00:00,19.23,19.24,19.21,19.21,80100.0,19.23,19.24,19.21,19.21,80100.0
2014-08-06 10:05:00,19.21,19.21,19.18,19.21,167300.0,19.21,19.21,19.18,19.21,167300.0
2014-08-06 10:10:00,19.21,19.22,19.2,19.21,87300.0,19.21,19.22,19.2,19.21,87300.0
2014-08-06 10:15:00,19.21,19.24,19.21,19.21,66800.0,19.21,19.24,19.21,19.21,66800.0
2014-08-06 10:20:00,19.21,19.23,19.21,19.23,16400.0,19.21,19.23,19.21,19.23,16400.0
2014-08-06 10:25:00,19.23,19.25,19.22,19.24,85100.0,19.23,19.25,19.22,19.24,85100.0
2014-08-06 10:30:00,19.23,19.25,19.22,19.22,36700.0,19.23,19.25,19.22,19.22,36700.0
2014-08-06 10:35:00,19.23,19.24,19.22,19.23,43400.0,19.23,19.24,19.22,19.23,43400.0
2014-08-06 10:40:00,19.23,19.25,19.21,19.22,103900.0,19.23,19.25,19.21,19.22,103900.0
2014-08-06 10:45:00,19.23,19.24,19.22,19.22,16500.0,19.23,19.24,19.22,19.22,16500.0
2014-08-06 10:50:00,19.23,19.24,19.22,19.23,59700.0,19.23,19.24,19.22,19.23,59700.0
2014-08-06 10:55:00,19.23,19.25,19.22,19.23,132800.0,19.23,19.25,19.22,19.23,132800.0
2014-08-06 11:00:00,19.23,19.25,19.22,19.24,76500.0,19.23,19.25,19.22,19.24,76500.0
2014-08-06 11:05:00,19.24,19.24,19.23,19.24,20700.0,19.24,19.24,19.23,19.24,20700.0
2014-08-06 11:10:00,19.24,19.25,19.23,19.23,34000.0,19.24,19.25,19.23,19.23,34000.0
2014-08-06 11:15:00,19.23,19.25,19.23,19.24,20000.0,19.23,19.25,19.23,19.24,20000.0
2014-08-06 11:20:00,19.25,19.27,19.24,19.26,101500.0,19.25,19.27,19.24,19.26,101500.0
2014-08-06 11:25:00,19.26,19.27,19.25,19.25,15600.0,19.26,19.27,19.25,19.25,15600.0
2014-08-06 11:30:00,19.26,19.27,19.24,19.24,47000.0,19.26,19.27,19.24,19.24,47000.0
2014-08-06 11:35:00,19.25,19.26,19.23,19.23,27900.0,19.25,19.26,19.23,19.23,27900.0
2014-08-06 11:40:00,19.23,19.25,19.22,19.23,35400.0,19.23,19.25,19.22,19.23,35400.0
2014-08-06 11:45:00,19.23,19.23,19.21,19.21,35500.0,19.23,19.23,19.21,19.21,35500.0
2014-08-06 11:50:00,19.22,19.24,19.22,19.22,188000.0,19.22,19.24,19.22,19.22,188000.0
2014-08-06 11:55:00,19.22,19.23,19.21,19.22,222500.0,19.22,19.23,19.21,19.22,222500.0
2014-08-06 12:00:00,19.22,19.23,19.22,19.23,13900.0,19.22,19.23,19.22,19.23,13900.0
2014-08-06 12:05:00,19.22,19.24,19.22,19.24,22200.0,19.22,19.24,19.22,19.24,22200.0
2014-08-06 12:10:00,19.23,19.26,19.23,19.26,62700.0,19.23,19.26,19.23,19.26,62700.0
2014-08-06 12:15:00,19.25,19.28,19.25,19.26,140600.0,19.25,19.28,19.25,19.26,140600.0
2014-08-06 12:20:00,19.26,19.26,19.23,19.24,41400.0,19.26,19.26,19.23,19.24,41400.0
2014-08-06 12:25:00,19.24,19.25,19.22,19.24,68300.0,19.24,19.25,19.22,19.24,68300.0
2014-08-06 12:30:00,19.23,19.24,19.22,19.22,47900.0,19.23,19.24,19.22,19.22,47900.0
2014-08-06 12:35:00,19.22,19.23,19.22,19.23,17500.0,19.22,19.23,19.22,19.23,17500.0
2014-08-06 12:40:00,19.23,19.24,19.22,19.23,21100.0,19.23,19.24,19.22,19.23,21100.0
2014-08-06 12:45:00,19.22,19.24,19.22,19.22,14400.0,19.22,19.24,19.22,19.22,14400.0
2014-08-06 12:50:00,19.23,19.23,19.22,19.22,3800.0,19.23,19.23,19.22,19.22,3800.0
2014-08-06 12:55:00,19.22,19.24,19.22,19.23,23700.0,19.22,19.24,19.22,19.23,23700.0
2014-08-06 13:00:00,19.23,19.24,19.22,19.22,36400.0,19.23,19.24,19.22,19.22,36400.0
2014-08-06 13:05:00,19.23,19.23,19.22,19.22,18400.0,19.23,19.23,19.22,19.22,18400.0
2014-08-06 13:10:00,19.21,19.22,19.2,19.2,47900.0,19.21,19.22,19.2,19.2,47900.0
2014-08-06 13:15:00,19.21,19.22,19.21,19.21,7400.0,19.21,19.22,19.21,19.21,7400.0
2014-08-06 13:20:00,19.21,19.22,19.2,19.22,35900.0,19.21,19.22,19.2,19.22,35900.0
2014-08-06 13:25:00,19.22,19.23,19.21,19.22,21000.0,19.22,19.23,19.21,19.22,21000.0
2014-08-06 13:30:00,19.22,19.22,19.2,19.21,18700.0,19.22,19.22,19.2,19.21,18700.0
2014-08-06 13:35:00,19.21,19.21,19.2,19.21,2100.0,19.21,19.21,19.2,19.21,2100.0
2014-08-06 13:40:00,19.21,19.23,19.21,19.23,34900.0,19.21,19.23,19.21,19.23,34900.0
2014-08-06 13:45:00,19.23,19.24,19.22,19.24,48100.0,19.23,19.24,19.22,19.24,48100.0
2014-08-06 13:50:00,19.24,19.24,19.23,19.24,13000.0,19.24,19.24,19.23,19.24,13000.0
2014-08-06 13:55:00,19.23,19.23,19.22,19.22,25900.0,19.23,19.23,19.22,19.22,25900.0
2014-08-06 14:00:00,19.22,19.24,19.22,19.24,27700.0,19.22,19.24,19.22,19.24,27700.0
2014-08-06 14:05:00,19.23,19.24,19.23,19.24,26700.0,19.23,19.24,19.23,19.24,26700.0
2014-08-06 14:10:00,19.24,19.25,19.23,19.24,40100.0,19.24,19.25,19.23,19.24,40100.0
2014-08-06 14:15:00,19.24,19.24,19.23,19.24,6300.0,19.24,19.24,19.23,19.24,6300.0
2014-08-06 14:20:00,19.24,19.24,19.23,19.23,80400.0,19.24,19.24,19.23,19.23,80400.0
2014-08-06 14:25:00,19.24,19.24,19.23,19.23,12400.0,19.24,19.24,19.23,19.23,12400.0
2014-08-06 14:30:00,19.23,19.25,19.23,19.24,17700.0,19.23,19.25,19.23,19.24,17700.0
2014-08-06 14:35:00,19.24,19.26,19.24,19.26,50000.0,19.24,19.26,19.24,19.26,50000.0
2014-08-06 14:40:00,19.25,19.26,19.25,19.26,14500.0,19.25,19.26,19.25,19.26,14500.0
2014-08-06 14:45:00,19.25,19.26,19.24,19.24,26700.0,19.25,19.26,19.24,19.24,26700.0
2014-08-06 14:50:00,19.25,19.26,19.25,19.25,9600.0,19.25,19.26,19.25,19.25,9600.0
2014-08-06 14:55:00,19.26,19.26,19.25,19.25,3700.0,19.26,19.26,19.25,19.25,3700.0
2014-08-06 15:00:00,19.25,19.25,19.24,19.24,42300.0,19.25,19.25,19.24,19.24,42300.0
2014-08-06 15:05:00,19.25,19.25,19.23,19.24,21800.0,19.25,19.25,19.23,19.24,21800.0
2014-08-06 15:10:00,19.24,19.25,19.23,19.23,11500.0,19.24,19.25,19.23,19.23,11500.0
2014-08-06 15:15:00,19.24,19.24,19.23,19.23,2200.0,19.24,19.24,19.23,19.23,2200.0
2014-08-06 15:20:00,19.24,19.26,19.24,19.25,27000.0,19.24,19.26,19.24,19.25,27000.0
2014-08-06 15:25:00,19.26,19.26,19.25,19.26,47400.0,19.26,19.26,19.25,19.26,47400.0
2014-08-06 15:30:00,19.25,19.25,19.23,19.24,27400.0,19.25,19.25,19.23,19.24,27400.0
2014-08-06 15:35:00,19.23,19.24,19.23,19.23,34500.0,19.23,19.24,19.23,19.23,34500.0
2014-08-06 15:40:00,19.23,19.25,19.23,19.24,52900.0,19.23,19.25,19.23,19.24,52900.0
2014-08-06 15:45:00,19.24,19.25,19.24,19.25,87000.0,19.24,19.25,19.24,19.25,87000.0
2014-08-06 15:50:00,19.25,19.25,19.23,19.23,125700.0,19.25,19.25,19.23,19.23,125700.0
2014-08-06 15:55:00,19.23,19.24,19.22,19.24,402400.0,19.23,19.24,19.22,19.24,402400.0
2014-08-07 09:30:00,19.13,19.14,19.12,19.12,68900.0,19.13,19.14,19.12,19.12,68900.0
2014-08-07 09:35:00,19.12,19.13,19.11,19.13,39800.0,19.12,19.13,19.11,19.13,39800.0
2014-08-07 09:40:00,19.13,19.14,19.12,19.14,52900.0,19.13,19.14,19.12,19.14,52900.0
2014-08-07 09:45:00,19.14,19.14,19.12,19.12,38400.0,19.14,19.14,19.12,19.12,38400.0
2014-08-07 09:50:00,19.13,19.15,19.12,19.14,22400.0,19.13,19.15,19.12,19.14,22400.0
2014-08-07 09:55:00,19.15,19.17,19.14,19.16,36600.0,19.15,19.17,19.14,19.16,36600.0
2014-08-07 10:00:00,19.16,19.17,19.15,19.17,65900.0,19.16,19.17,19.15,19.17,65900.0
2014-08-07 10:05:00,19.17,19.18,19.15,19.15,40800.0,19.17,19.18,19.15,19.15,40800.0
2014-08-07 10:10:00,19.16,19.17,19.15,19.16,70600.0,19.16,19.17,19.15,19.16,70600.0
2014-08-07 10:15:00,19.16,19.16,19.13,19.14,29800.0,19.16,19.16,19.13,19.14,29800.0
2014-08-07 10:20:00,19.14,19.14,19.13,19.14,9400.0,19.14,19.14,19.13,19.14,9400.0
2014-08-07 10:25:00,19.14,19.14,19.13,19.14,3500.0,19.14,19.14,19.13,19.14,3500.0
2014-08-07 10:30:00,19.13,19.15,19.13,19.14,70700.0,19.13,19.15,19.13,19.14,70700.0
2014-08-07 10:35:00,19.15,19.15,19.14,19.14,31700.0,19.15,19.15,19.14,19.14,31700.0
2014-08-07 10:40:00,19.14,19.16,19.14,19.16,89600.0,19.14,19.16,19.14,19.16,89600.0
2014-08-07 10:45:00,19.16,19.19,19.15,19.18,84300.0,19.16,19.19,19.15,19.18,84300.0
2014-08-07 10:50:00,19.18,19.23,19.18,19.2,136000.0,19.18,19.23,19.18,19.2,136000.0
2014-08-07 10:55:00,19.2,19.2,19.14,19.14,88400.0,19.2,19.2,19.14,19.14,88400.0
2014-08-07 11:00:00,19.15,19.15,19.14,19.14,27500.0,19.15,19.15,19.14,19.14,27500.0
2014-08-07 11:05:00,19.14,19.15,19.12,19.14,83900.0,19.14,19.15,19.12,19.14,83900.0
2014-08-07 11:10:00,19.14,19.14,19.13,19.14,27900.0,19.14,19.14,19.13,19.14,27900.0
2014-08-07 11:15:00,19.14,19.15,19.13,19.13,19600.0,19.14,19.15,19.13,19.13,19600.0
2014-08-07 11:20:00,19.13,19.13,19.11,19.13,37200.0,19.13,19.13,19.11,19.13,37200.0
2014-08-07 11:25:00,19.13,19.14,19.12,19.14,63500.0,19.13,19.14,19.12,19.14,63500.0
2014-08-07 11:30:00,19.14,19.15,19.14,19.14,25000.0,19.14,19.15,19.14,19.14,25000.0
2014-08-07 11:35:00,19.15,19.16,19.14,19.16,25600.0,19.15,19.16,19.14,19.16,25600.0
2014-08-07 11:40:00,19.16,19.16,19.15,19.16,23000.0,19.16,19.16,19.15,19.16,23000.0
2014-08-07 11:45:00,19.16,19.18,19.15,19.18,38900.0,19.16,19.18,19.15,19.18,38900.0
2014-08-07 11:50:00,19.18,19.23,19.18,19.19,500100.0,19.18,19.23,19.18,19.19,500100.0
2014-08-07 11:55:00,19.19,19.22,19.18,19.18,192100.0,19.19,19.22,19.18,19.18,192100.0
2014-08-07 12:00:00,19.18,19.19,19.18,19.19,38900.0,19.18,19.19,19.18,19.19,38900.0
2014-08-07 12:05:00,19.19,19.2,19.18,19.19,57400.0,19.19,19.2,19.18,19.19,57400.0
2014-08-07 12:10:00,19.2,19.24,19.19,19.21,96200.0,19.2,19.24,19.19,19.21,96200.0
2014-08-07 12:15:00,19.21,19.23,19.19,19.2,84300.0,19.21,19.23,19.19,19.2,84300.0
2014-08-07 12:20:00,19.2,19.2,19.16,19.17,106400.0,19.2,19.2,19.16,19.17,106400.0
2014-08-07 12:25:00,19.17,19.19,19.16,19.18,45100.0,19.17,19.19,19.16,19.18,45100.0
2014-08-07 12:30:00,19.18,19.19,19.17,19.19,7800.0,19.18,19.19,19.17,19.19,7800.0
2014-08-07 12:35:00,19.19,19.19,19.17,19.17,23900.0,19.19,19.19,19.17,19.17,23900.0
2014-08-07 12:40:00,19.17,19.19,19.16,19.17,22200.0,19.17,19.19,19.16,19.17,22200.0
2014-08-07 12:45:00,19.18,19.18,19.17,19.17,17500.0,19.18,19.18,19.17,19.17,17500.0
2014-08-07 12:50:00,19.16,19.17,19.16,19.16,27000.0,19.16,19.17,19.16,19.16,27000.0
2014-08-07 12:55:00,19.17,19.18,19.17,19.18,16300.0,19.17,19.18,19.17,19.18,16300.0
2014-08-07 13:00:00,19.17,19.18,19.16,19.18,13700.0,19.17,19.18,19.16,19.18,13700.0
2014-08-07 13:05:00,19.18,19.18,19.16,19.17,17800.0,19.18,19.18,19.16,19.17,17800.0
2014-08-07 13:10:00,19.17,19.17,19.15,19.17,24000.0,19.17,19.17,19.15,19.17,24000.0
2014-08-07 13:15:00,19.16,19.18,19.16,19.18,9900.0,19.16,19.18,19.16,19.18,9900.0
2014-08-07 13:20:00,19.17,19.18,19.16,19.18,25900.0,19.17,19.18,19.16,19.18,25900.0
2014-08-07 13:25:00,19.17,19.17,19.15,19.16,7200.0,19.17,19.17,19.15,19.16,7200.0
2014-08-07 13:30:00,19.16,19.16,19.13,19.13,27800.0,19.16,19.16,19.13,19.13,27800.0
2014-08-07 13:35:00,19.14,19.14,19.13,19.14,28800.0,19.14,19.14,19.13,19.14,28800.0
2014-08-07 13:40:00,19.14,19.15,19.13,19.13,37200.0,19.14,19.15,19.13,19.13,37200.0
2014-08-07 13:45:00,19.13,19.14,19.13,19.13,21000.0,19.13,19.14,19.13,19.13,21000.0
2014-08-07 13:50:00,19.13,19.14,19.12,19.14,10500.0,19.13,19.14,19.12,19.14,10500.0
2014-08-07 13:55:00,19.14,19.15,19.13,19.14,11600.0,19.14,19.15,19.13,19.14,11600.0
2014-08-07 14:00:00,19.14,19.15,19.14,19.14,2700.0,19.14,19.15,19.14,19.14,2700.0
2014-08-07 14:05:00,19.14,19.15,19.14,19.14,4300.0,19.14,19.15,19.14,19.14,4300.0
2014-08-07 14:10:00,19.14,19.15,19.14,19.14,3800.0,19.14,19.15,19.14,19.14,3800.0
2014-08-07 14:15:00,19.14,19.15,19.14,19.15,16900.0,19.14,19.15,19.14,19.15,16900.0
2014-08-07 14:20:00,19.14,19.15,19.14,19.14,4100.0,19.14,19.15,19.14,19.14,4100.0
2014-08-07 14:25:00,19.15,19.16,19.14,19.15,27500.0,19.15,19.16,19.14,19.15,27500.0
2014-08-07 14:30:00,19.15,19.16,19.14,19.16,8600.0,19.15,19.16,19.14,19.16,8600.0
2014-08-07 14:35:00,19.16,19.17,19.14,19.15,21800.0,19.16,19.17,19.14,19.15,21800.0
2014-08-07 14:40:00,19.16,19.17,19.15,19.16,25100.0,19.16,19.17,19.15,19.16,25100.0
2014-08-07 14:45:00,19.16,19.17,19.16,19.16,27700.0,19.16,19.17,19.16,19.16,27700.0
2014-08-07 14:50:00,19.15,19.16,19.14,19.14,19200.0,19.15,19.16,19.14,19.14,19200.0
2014-08-07 14:55:00,19.15,19.16,19.14,19.16,36700.0,19.15,19.16,19.14,19.16,36700.0
2014-08-07 15:00:00,19.16,19.16,19.15,19.16,15300.0,19.16,19.16,19.15,19.16,15300.0
2014-08-07 15:05:00,19.16,19.2,19.16,19.2,40100.0,19.16,19.2,19.16,19.2,40100.0
2014-08-07 15:10:00,19.19,19.2,19.18,19.19,35600.0,19.19,19.2,19.18,19.19,35600.0
2014-08-07 15:15:00,19.19,19.21,19.18,19.19,105400.0,19.19,19.21,19.18,19.19,105400.0
2014-08-07 15:20:00,19.18,19.2,19.18,19.18,33000.0,19.18,19.2,19.18,19.18,33000.0
2014-08-07 15:25:00,19.19,19.19,19.15,19.15,44900.0,19.19,19.19,19.15,19.15,44900.0
2014-08-07 15:30:00,19.15,19.18,19.14,19.18,119500.0,19.15,19.18,19.14,19.18,119500.0
2014-08-07 15:35:00,19.18,19.18,19.15,19.16,65800.0,19.18,19.18,19.15,19.16,65800.0
2014-08-07 15:40:00,19.16,19.18,19.15,19.17,53600.0,19.16,19.18,19.15,19.17,53600.0
2014-08-07 15:45:00,19.18,19.19,19.17,19.18,54300.0,19.18,19.19,19.17,19.18,54300.0
2014-08-07 15:50:00,19.17,19.18,19.16,19.18,84200.0,19.17,19.18,19.16,19.18,84200.0
2014-08-07 15:55:00,19.18,19.18,19.15,19.18,253300.0,19.18,19.18,19.15,19.18,253300.0
2014-08-08 09:30:00,19.17,19.17,19.14,19.17,226300.0,19.17,19.17,19.14,19.17,226300.0
2014-08-08 09:35:00,19.18,19.24,19.18,19.22,193900.0,19.18,19.24,19.18,19.22,193900.0
2014-08-08 09:40:00,19.22,19.23,19.2,19.2,57800.0,19.22,19.23,19.2,19.2,57800.0
2014-08-08 09:45:00,19.21,19.21,19.18,19.19,55500.0,19.21,19.21,19.18,19.19,55500.0
2014-08-08 09:50:00,19.19,19.2,19.18,19.19,29900.0,19.19,19.2,19.18,19.19,29900.0
2014-08-08 09:55:00,19.18,19.2,19.16,19.18,39900.0,19.18,19.2,19.16,19.18,39900.0
2014-08-08 10:00:00,19.17,19.18,19.16,19.18,69000.0,19.17,19.18,19.16,19.18,69000.0
2014-08-08 10:05:00,19.18,19.22,19.18,19.21,144100.0,19.18,19.22,19.18,19.21,144100.0
2014-08-08 10:10:00,19.21,19.22,19.2,19.21,49700.0,19.21,19.22,19.2,19.21,49700.0
2014-08-08 10:15:00,19.21,19.22,19.19,19.21,101500.0,19.21,19.22,19.19,19.21,101500.0
2014-08-08 10:20:00,19.2,19.21,19.18,19.19,137300.0,19.2,19.21,19.18,19.19,137300.0
2014-08-08 10:25:00,19.18,19.2,19.17,19.19,135000.0,19.18,19.2,19.17,19.19,135000.0
2014-08-08 10:30:00,19.19,19.2,19.18,19.18,32600.0,19.19,19.2,19.18,19.18,32600.0
2014-08-08 10:35:00,19.19,19.19,19.18,19.19,28200.0,19.19,19.19,19.18,19.19,28200.0
2014-08-08 10:40:00,19.18,19.19,19.17,19.18,12400.0,19.18,19.19,19.17,19.18,12400.0
2014-08-08 10:45:00,19.18,19.19,19.18,19.18,12600.0,19.18,19.19,19.18,19.18,12600.0
2014-08-08 10:50:00,19.18,19.19,19.17,19.18,14100.0,19.18,19.19,19.17,19.18,14100.0
2014-08-08 10:55:00,19.18,19.18,19.17,19.18,3300.0,19.18,19.18,19.17,19.18,3300.0
2014-08-08 11:00:00,19.17,19.17,19.16,19.17,19600.0,19.17,19.17,19.16,19.17,19600.0
2014-08-08 11:05:00,19.16,19.16,19.13,19.14,118600.0,19.16,19.16,19.13,19.14,118600.0
2014-08-08 11:10:00,19.14,19.16,19.14,19.16,23800.0,19.14,19.16,19.14,19.16,23800.0
2014-08-08 11:15:00,19.16,19.16,19.14,19.15,39000.0,19.16,19.16,19.14,19.15,39000.0
2014-08-08 11:20:00,19.15,19.16,19.14,19.14,23200.0,19.15,19.16,19.14,19.14,23200.0
2014-08-08 11:25:00,19.14,19.15,19.14,19.14,30000.0,19.14,19.15,19.14,19.14,30000.0
2014-08-08 11:30:00,19.14,19.15,19.13,19.14,37600.0,19.14,19.15,19.13,19.14,37600.0
2014-08-08 11:35:00,19.14,19.18,19.13,19.18,57400.0,19.14,19.18,19.13,19.18,57400.0
2014-08-08 11:40:00,19.18,19.18,19.15,19.16,48800.0,19.18,19.18,19.15,19.16,48800.0
2014-08-08 11:45:00,19.16,19.18,19.16,19.16,91900.0,19.16,19.18,19.16,19.16,91900.0
2014-08-08 11:50:00,19.17,19.17,19.16,19.16,9700.0,19.17,19.17,19.16,19.16,9700.0
2014-08-08 11:55:00,19.17,19.17,19.15,19.15,21800.0,19.17,19.17,19.15,19.15,21800.0
2014-08-08 12:00:00,19.15,19.18,19.15,19.17,40700.0,19.15,19.18,19.15,19.17,40700.0
2014-08-08 12:05:00,19.17,19.18,19.17,19.18,9500.0,19.17,19.18,19.17,19.18,9500.0
2014-08-08 12:10:00,19.17,19.17,19.15,19.17,25800.0,19.17,19.17,19.15,19.17,25800.0
2014-08-08 12:15:00,19.16,19.16,19.15,19.15,8500.0,19.16,19.16,19.15,19.15,8500.0
2014-08-08 12:20:00,19.15,19.16,19.15,19.16,9200.0,19.15,19.16,19.15,19.16,9200.0
2014-08-08 12:25:00,19.16,19.17,19.15,19.17,21100.0,19.16,19.17,19.15,19.17,21100.0
2014-08-08 12:30:00,19.16,19.17,19.15,19.16,34900.0,19.16,19.17,19.15,19.16,34900.0
2014-08-08 12:35:00,19.16,19.17,19.16,19.17,16000.0,19.16,19.17,19.16,19.17,16000.0
2014-08-08 12:40:00,19.16,19.17,19.15,19.16,11500.0,19.16,19.17,19.15,19.16,11500.0
2014-08-08 12:45:00,19.16,19.17,19.15,19.17,18100.0,19.16,19.17,19.15,19.17,18100.0
2014-08-08 12:50:00,19.16,19.17,19.16,19.17,35500.0,19.16,19.17,19.16,19.17,35500.0
2014-08-08 12:55:00,19.16,19.17,19.16,19.16,12800.0,19.16,19.17,19.16,19.16,12800.0
2014-08-08 13:00:00,19.17,19.17,19.16,19.16,15200.0,19.17,19.17,19.16,19.16,15200.0
2014-08-08 13:05:00,19.16,19.16,19.14,19.14,61400.0,19.16,19.16,19.14,19.14,61400.0
2014-08-08 13:10:00,19.14,19.15,19.13,19.14,17000.0,19.14,19.15,19.13,19.14,17000.0
2014-08-08 13:15:00,19.14,19.15,19.13,19.14,36000.0,19.14,19.15,19.13,19.14,36000.0
2014-08-08 13:20:00,19.14,19.15,19.13,19.13,38400.0,19.14,19.15,19.13,19.13,38400.0
2014-08-08 13:25:00,19.13,19.14,19.13,19.14,87100.0,19.13,19.14,19.13,19.14,87100.0
2014-08-08 13:30:00,19.14,19.14,19.14,19.14,52100.0,19.14,19.14,19.14,19.14,52100.0
2014-08-08 13:35:00,19.14,19.15,19.14,19.14,14400.0,19.14,19.15,19.14,19.14,14400.0
2014-08-08 13:40:00,19.14,19.15,19.13,19.13,42700.0,19.14,19.15,19.13,19.13,42700.0
2014-08-08 13:45:00,19.14,19.14,19.13,19.14,48900.0,19.14,19.14,19.13,19.14,48900.0
2014-08-08 13:50:00,19.13,19.14,19.13,19.13,8900.0,19.13,19.14,19.13,19.13,8900.0
2014-08-08 13:55:00,19.14,19.14,19.12,19.14,33600.0,19.14,19.14,19.12,19.14,33600.0
2014-08-08 14:00:00,19.13,19.14,19.12,19.13,24800.0,19.13,19.14,19.12,19.13,24800.0
2014-08-08 14:05:00,19.13,19.14,19.13,19.14,25100.0,19.13,19.14,19.13,19.14,25100.0
2014-08-08 14:10:00,19.14,19.15,19.12,19.14,49100.0,19.14,19.15,19.12,19.14,49100.0
2014-08-08 14:15:00,19.14,19.14,19.13,19.13,6100.0,19.14,19.14,19.13,19.13,6100.0
2014-08-08 14:20:00,19.12,19.14,19.12,19.14,9700.0,19.12,19.14,19.12,19.14,9700.0
2014-08-08 14:25:00,19.13,19.13,19.12,19.13,10200.0,19.13,19.13,19.12,19.13,10200.0
2014-08-08 14:30:00,19.13,19.13,19.12,19.13,1200.0,19.13,19.13,19.12,19.13,1200.0
2014-08-08 14:35:00,19.13,19.13,19.12,19.12,11500.0,19.13,19.13,19.12,19.12,11500.0
2014-08-08 14:40:00,19.12,19.13,19.12,19.13,38700.0,19.12,19.13,19.12,19.13,38700.0
2014-08-08 14:45:00,19.12,19.13,19.1,19.11,70200.0,19.12,19.13,19.1,19.11,70200.0
2014-08-08 14:50:00,19.12,19.14,19.1,19.14,31800.0,19.12,19.14,19.1,19.14,31800.0
2014-08-08 14:55:00,19.14,19.14,19.12,19.14,52400.0,19.14,19.14,19.12,19.14,52400.0
2014-08-08 15:00:00,19.14,19.14,19.13,19.14,40000.0,19.14,19.14,19.13,19.14,40000.0
2014-08-08 15:05:00,19.14,19.15,19.14,19.15,47100.0,19.14,19.15,19.14,19.15,47100.0
2014-08-08 15:10:00,19.15,19.15,19.14,19.14,44100.0,19.15,19.15,19.14,19.14,44100.0
2014-08-08 15:15:00,19.14,19.17,19.14,19.15,75200.0,19.14,19.17,19.14,19.15,75200.0
2014-08-08 15:20:00,19.16,19.16,19.15,19.16,8900.0,19.16,19.16,19.15,19.16,8900.0
2014-08-08 15:25:00,19.16,19.17,19.16,19.16,47600.0,19.16,19.17,19.16,19.16,47600.0
2014-08-08 15:30:00,19.16,19.16,19.14,19.16,77000.0,19.16,19.16,19.14,19.16,77000.0
2014-08-08 15:35:00,19.16,19.17,19.16,19.16,38400.0,19.16,19.17,19.16,19.16,38400.0
2014-08-08 15:40:00,19.17,19.18,19.15,19.16,84000.0,19.17,19.18,19.15,19.16,84000.0
2014-08-08 15:45:00,19.17,19.18,19.16,19.18,55100.0,19.17,19.18,19.16,19.18,55100.0
2014-08-08 15:50:00,19.18,19.18,19.17,19.18,64300.0,19.18,19.18,19.17,19.18,64300.0
2014-08-08 15:55:00,19.18,19.19,19.17,19.18,202000.0,19.18,19.19,19.17,19.18,202000.0
2014-08-11 09:30:00,19.14,19.17,19.14,19.15,58500.0,19.14,19.17,19.14,19.15,58500.0
2014-08-11 09:35:00,19.15,19.16,19.14,19.15,51600.0,19.15,19.16,19.14,19.15,51600.0
2014-08-11 09:40:00,19.15,19.17,19.15,19.16,56500.0,19.15,19.17,19.15,19.16,56500.0
2014-08-11 09:45:00,19.16,19.18,19.16,19.16,26300.0,19.16,19.18,19.16,19.16,26300.0
2014-08-11 09:50:00,19.16,19.18,19.16,19.18,10700.0,19.16,19.18,19.16,19.18,10700.0
2014-08-11 09:55:00,19.18,19.18,19.15,19.16,51900.0,19.18,19.18,19.15,19.16,51900.0
2014-08-11 10:00:00,19.16,19.16,19.15,19.16,49700.0,19.16,19.16,19.15,19.16,49700.0
2014-08-11 10:05:00,19.17,19.17,19.15,19.16,13400.0,19.17,19.17,19.15,19.16,13400.0
2014-08-11 10:10:00,19.15,19.17,19.15,19.16,26000.0,19.15,19.17,19.15,19.16,26000.0
2014-08-11 10:15:00,19.16,19.17,19.16,19.16,20300.0,19.16,19.17,19.16,19.16,20300.0
2014-08-11 10:20:00,19.16,19.19,19.16,19.19,21600.0,19.16,19.19,19.16,19.19,21600.0
2014-08-11 10:25:00,19.18,19.19,19.17,19.18,31100.0,19.18,19.19,19.17,19.18,31100.0
2014-08-11 10:30:00,19.19,19.19,19.16,19.17,13200.0,19.19,19.19,19.16,19.17,13200.0
2014-08-11 10:35:00,19.17,19.17,19.16,19.16,35000.0,19.17,19.17,19.16,19.16,35000.0
2014-08-11 10:40:00,19.17,19.18,19.16,19.18,37400.0,19.17,19.18,19.16,19.18,37400.0
2014-08-11 10:45:00,19.18,19.18,19.15,19.16,33700.0,19.18,19.18,19.15,19.16,33700.0
2014-08-11 10:50:00,19.16,19.17,19.15,19.16,27300.0,19.16,19.17,19.15,19.16,27300.0
2014-08-11 10:55:00,19.16,19.18,19.15,19.17,28700.0,19.16,19.18,19.15,19.17,28700.0
2014-08-11 11:00:00,19.18,19.18,19.16,19.16,38000.0,19.18,19.18,19.16,19.16,38000.0
2014-08-11 11:05:00,19.15,19.16,19.15,19.16,31300.0,19.15,19.16,19.15,19.16,31300.0
2014-08-11 11:10:00,19.16,19.18,19.16,19.18,9300.0,19.16,19.18,19.16,19.18,9300.0
2014-08-11 11:15:00,19.18,19.19,19.17,19.19,50700.0,19.18,19.19,19.17,19.19,50700.0
2014-08-11 11:20:00,19.18,19.2,19.18,19.18,31900.0,19.18,19.2,19.18,19.18,31900.0
2014-08-11 11:25:00,19.18,19.2,19.18,19.18,16800.0,19.18,19.2,19.18,19.18,16800.0
2014-08-11 11:30:00,19.18,19.19,19.17,19.17,19900.0,19.18,19.19,19.17,19.17,19900.0
2014-08-11 11:35:00,19.18,19.19,19.18,19.18,13600.0,19.18,19.19,19.18,19.18,13600.0
2014-08-11 11:40:00,19.18,19.18,19.17,19.17,3400.0,19.18,19.18,19.17,19.17,3400.0
2014-08-11 11:45:00,19.18,19.18,19.17,19.18,4000.0,19.18,19.18,19.17,19.18,4000.0
2014-08-11 11:50:00,19.18,19.18,19.17,19.18,16200.0,19.18,19.18,19.17,19.18,16200.0
2014-08-11 11:55:00,19.18,19.18,19.17,19.18,10000.0,19.18,19.18,19.17,19.18,10000.0
2014-08-11 12:00:00,19.18,19.18,19.15,19.16,23400.0,19.18,19.18,19.15,19.16,23400.0
2014-08-11 12:05:00,19.15,19.17,19.15,19.16,6700.0,19.15,19.17,19.15,19.16,6700.0
2014-08-11 12:10:00,19.16,19.16,19.15,19.16,3500.0,19.16,19.16,19.15,19.16,3500.0
2014-08-11 12:15:00,19.15,19.16,19.15,19.16,26000.0,19.15,19.16,19.15,19.16,26000.0
2014-08-11 12:20:00,19.17,19.18,19.16,19.17,10300.0,19.17,19.18,19.16,19.17,10300.0
2014-08-11 12:25:00,19.18,19.18,19.16,19.17,5100.0,19.18,19.18,19.16,19.17,5100.0
2014-08-11 12:30:00,19.17,19.17,19.16,19.16,5200.0,19.17,19.17,19.16,19.16,5200.0
2014-08-11 12:35:00,19.16,19.18,19.16,19.17,6700.0,19.16,19.18,19.16,19.17,6700.0
2014-08-11 12:40:00,19.17,19.18,19.16,19.16,11500.0,19.17,19.18,19.16,19.16,11500.0
2014-08-11 12:45:00,19.17,19.18,19.16,19.16,7300.0,19.17,19.18,19.16,19.16,7300.0
2014-08-11 12:50:00,19.16,19.17,19.15,19.16,5600.0,19.16,19.17,19.15,19.16,5600.0
2014-08-11 12:55:00,19.16,19.18,19.16,19.18,29000.0,19.16,19.18,19.16,19.18,29000.0
2014-08-11 13:00:00,19.19,19.24,19.19,19.23,135600.0,19.19,19.24,19.19,19.23,135600.0
2014-08-11 13:05:00,19.23,19.27,19.23,19.23,164200.0,19.23,19.27,19.23,19.23,164200.0
2014-08-11 13:10:00,19.23,19.24,19.23,19.24,25000.0,19.23,19.24,19.23,19.24,25000.0
2014-08-11 13:15:00,19.24,19.25,19.24,19.24,139500.0,19.24,19.25,19.24,19.24,139500.0
2014-08-11 13:20:00,19.25,19.3,19.24,19.27,409400.0,19.25,19.3,19.24,19.27,409400.0
2014-08-11 13:25:00,19.27,19.28,19.25,19.26,76900.0,19.27,19.28,19.25,19.26,76900.0
2014-08-11 13:30:00,19.26,19.27,19.26,19.26,28300.0,19.26,19.27,19.26,19.26,28300.0
2014-08-11 13:35:00,19.26,19.27,19.24,19.24,41500.0,19.26,19.27,19.24,19.24,41500.0
2014-08-11 13:40:00,19.24,19.25,19.24,19.24,2300.0,19.24,19.25,19.24,19.24,2300.0
2014-08-11 13:45:00,19.23,19.25,19.23,19.24,7500.0,19.23,19.25,19.23,19.24,7500.0
2014-08-11 13:50:00,19.25,19.25,19.24,19.24,11100.0,19.25,19.25,19.24,19.24,11100.0
2014-08-11 13:55:00,19.24,19.27,19.24,19.26,59600.0,19.24,19.27,19.24,19.26,59600.0
2014-08-11 14:00:00,19.25,19.26,19.25,19.26,6800.0,19.25,19.26,19.25,19.26,6800.0
2014-08-11 14:05:00,19.26,19.27,19.25,19.27,22500.0,19.26,19.27,19.25,19.27,22500.0
2014-08-11 14:10:00,19.26,19.27,19.25,19.25,27800.0,19.26,19.27,19.25,19.25,27800.0
2014-08-11 14:15:00,19.26,19.26,19.25,19.26,57300.0,19.26,19.26,19.25,19.26,57300.0
2014-08-11 14:20:00,19.25,19.27,19.25,19.26,108500.0,19.25,19.27,19.25,19.26,108500.0
2014-08-11 14:25:00,19.26,19.26,19.24,19.26,66900.0,19.26,19.26,19.24,19.26,66900.0
2014-08-11 14:30:00,19.25,19.27,19.24,19.27,39900.0,19.25,19.27,19.24,19.27,39900.0
2014-08-11 14:35:00,19.27,19.27,19.25,19.26,7300.0,19.27,19.27,19.25,19.26,7300.0
2014-08-11 14:40:00,19.26,19.27,19.25,19.27,11100.0,19.26,19.27,19.25,19.27,11100.0
2014-08-11 14:45:00,19.27,19.27,19.26,19.26,11700.0,19.27,19.27,19.26,19.26,11700.0
2014-08-11 14:50:00,19.27,19.27,19.26,19.27,34100.0,19.27,19.27,19.26,19.27,34100.0
2014-08-11 14:55:00,19.26,19.28,19.25,19.28,35200.0,19.26,19.28,19.25,19.28,35200.0
2014-08-11 15:00:00,19.28,19.28,19.26,19.26,15100.0,19.28,19.28,19.26,19.26,15100.0
2014-08-11 15:05:00,19.27,19.27,19.26,19.26,16200.0,19.27,19.27,19.26,19.26,16200.0
2014-08-11 15:10:00,19.26,19.27,19.26,19.26,15500.0,19.26,19.27,19.26,19.26,15500.0
2014-08-11 15:15:00,19.27,19.27,19.25,19.25,43200.0,19.27,19.27,19.25,19.25,43200.0
2014-08-11 15:20:00,19.26,19.26,19.25,19.26,13700.0,19.26,19.26,19.25,19.26,13700.0
2014-08-11 15:25:00,19.26,19.26,19.25,19.26,20500.0,19.26,19.26,19.25,19.26,20500.0
2014-08-11 15:30:00,19.26,19.27,19.26,19.27,33200.0,19.26,19.27,19.26,19.27,33200.0
2014-08-11 15:35:00,19.27,19.27,19.26,19.27,14600.0,19.27,19.27,19.26,19.27,14600.0
2014-08-11 15:40:00,19.26,19.27,19.25,19.26,47000.0,19.26,19.27,19.25,19.26,47000.0
2014-08-11 15:45:00,19.25,19.26,19.25,19.25,41200.0,19.25,19.26,19.25,19.25,41200.0
2014-08-11 15:50:00,19.25,19.26,19.24,19.25,82100.0,19.25,19.26,19.24,19.25,82100.0
2014-08-11 15:55:00,19.24,19.25,19.23,19.23,282000.0,19.24,19.25,19.23,19.23,282000.0
2014-08-12 09:30:00,19.24,19.25,19.23,19.25,138800.0,19.24,19.25,19.23,19.25,138800.0
2014-08-12 09:35:00,19.24,19.26,19.24,19.25,56200.0,19.24,19.26,19.24,19.25,56200.0
2014-08-12 09:40:00,19.25,19.26,19.25,19.26,38700.0,19.25,19.26,19.25,19.26,38700.0
2014-08-12 09:45:00,19.26,19.27,19.24,19.27,48800.0,19.26,19.27,19.24,19.27,48800.0
2014-08-12 09:50:00,19.26,19.28,19.25,19.27,85300.0,19.26,19.28,19.25,19.27,85300.0
2014-08-12 09:55:00,19.26,19.28,19.26,19.28,19100.0,19.26,19.28,19.26,19.28,19100.0
2014-08-12 10:00:00,19.28,19.28,19.26,19.26,34600.0,19.28,19.28,19.26,19.26,34600.0
2014-08-12 10:05:00,19.27,19.28,19.26,19.27,134300.0,19.27,19.28,19.26,19.27,134300.0
2014-08-12 10:10:00,19.26,19.29,19.26,19.28,146100.0,19.26,19.29,19.26,19.28,146100.0
2014-08-12 10:15:00,19.28,19.28,19.27,19.28,30900.0,19.28,19.28,19.27,19.28,30900.0
2014-08-12 10:20:00,19.27,19.28,19.26,19.27,448200.0,19.27,19.28,19.26,19.27,448200.0
2014-08-12 10:25:00,19.27,19.28,19.26,19.26,56800.0,19.27,19.28,19.26,19.26,56800.0
2014-08-12 10:30:00,19.27,19.3,19.27,19.28,112600.0,19.27,19.3,19.27,19.28,112600.0
2014-08-12 10:35:00,19.28,19.28,19.26,19.26,61600.0,19.28,19.28,19.26,19.26,61600.0
2014-08-12 10:40:00,19.27,19.27,19.26,19.26,3800.0,19.27,19.27,19.26,19.26,3800.0
2014-08-12 10:45:00,19.26,19.27,19.25,19.26,14300.0,19.26,19.27,19.25,19.26,14300.0
2014-08-12 10:50:00,19.26,19.26,19.21,19.21,97600.0,19.26,19.26,19.21,19.21,97600.0
2014-08-12 10:55:00,19.21,19.24,19.21,19.23,59000.0,19.21,19.24,19.21,19.23,59000.0
2014-08-12 11:00:00,19.23,19.24,19.22,19.22,26300.0,19.23,19.24,19.22,19.22,26300.0
2014-08-12 11:05:00,19.23,19.23,19.21,19.21,37900.0,19.23,19.23,19.21,19.21,37900.0
2014-08-12 11:10:00,19.22,19.22,19.16,19.18,155200.0,19.22,19.22,19.16,19.18,155200.0
2014-08-12 11:15:00,19.18,19.2,19.18,19.2,57800.0,19.18,19.2,19.18,19.2,57800.0
2014-08-12 11:20:00,19.2,19.2,19.19,19.19,32600.0,19.2,19.2,19.19,19.19,32600.0
2014-08-12 11:25:00,19.2,19.2,19.19,19.2,26000.0,19.2,19.2,19.19,19.2,26000.0
2014-08-12 11:30:00,19.19,19.21,19.19,19.21,15100.0,19.19,19.21,19.19,19.21,15100.0
2014-08-12 11:35:00,19.21,19.22,19.2,19.21,15500.0,19.21,19.22,19.2,19.21,15500.0
2014-08-12 11:40:00,19.21,19.22,19.2,19.21,21400.0,19.21,19.22,19.2,19.21,21400.0
2014-08-12 11:45:00,19.21,19.22,19.21,19.22,29500.0,19.21,19.22,19.21,19.22,29500.0
2014-08-12 11:50:00,19.21,19.22,19.21,19.21,12000.0,19.21,19.22,19.21,19.21,12000.0
2014-08-12 11:55:00,19.21,19.22,19.21,19.22,10100.0,19.21,19.22,19.21,19.22,10100.0
2014-08-12 12:00:00,19.22,19.23,19.22,19.23,15200.0,19.22,19.23,19.22,19.23,15200.0
2014-08-12 12:05:00,19.23,19.24,19.23,19.23,10300.0,19.23,19.24,19.23,19.23,10300.0
2014-08-12 12:10:00,19.23,19.23,19.22,19.22,18500.0,19.23,19.23,19.22,19.22,18500.0
2014-08-12 12:15:00,19.21,19.23,19.21,19.23,20900.0,19.21,19.23,19.21,19.23,20900.0
2014-08-12 12:20:00,19.23,19.24,19.21,19.21,28400.0,19.23,19.24,19.21,19.21,28400.0
2014-08-12 12:25:00,19.21,19.21,19.2,19.21,9700.0,19.21,19.21,19.2,19.21,9700.0
2014-08-12 12:30:00,19.21,19.22,19.21,19.21,2300.0,19.21,19.22,19.21,19.21,2300.0
2014-08-12 12:35:00,19.21,19.22,19.21,19.22,13600.0,19.21,19.22,19.21,19.22,13600.0
2014-08-12 12:40:00,19.21,19.21,19.19,19.2,32400.0,19.21,19.21,19.19,19.2,32400.0
2014-08-12 12:45:00,19.19,19.21,19.19,19.21,17500.0,19.19,19.21,19.19,19.21,17500.0
2014-08-12 12:50:00,19.2,19.21,19.19,19.19,9400.0,19.2,19.21,19.19,19.19,9400.0
2014-08-12 12:55:00,19.19,19.2,19.17,19.18,41500.0,19.19,19.2,19.17,19.18,41500.0
2014-08-12 13:00:00,19.17,19.17,19.14,19.17,197600.0,19.17,19.17,19.14,19.17,197600.0
2014-08-12 13:05:00,19.18,19.18,19.16,19.16,21000.0,19.18,19.18,19.16,19.16,21000.0
2014-08-12 13:10:00,19.17,19.17,19.09,19.11,184400.0,19.17,19.17,19.09,19.11,184400.0
2014-08-12 13:15:00,19.1,19.12,19.1,19.12,77100.0,19.1,19.12,19.1,19.12,77100.0
2014-08-12 13:20:00,19.11,19.11,19.08,19.11,70400.0,19.11,19.11,19.08,19.11,70400.0
2014-08-12 13:25:00,19.1,19.15,19.1,19.13,31400.0,19.1,19.15,19.1,19.13,31400.0
2014-08-12 13:30:00,19.14,19.14,19.12,19.12,25000.0,19.14,19.14,19.12,19.12,25000.0
2014-08-12 13:35:00,19.13,19.14,19.12,19.12,15700.0,19.13,19.14,19.12,19.12,15700.0
2014-08-12 13:40:00,19.13,19.16,19.12,19.16,36800.0,19.13,19.16,19.12,19.16,36800.0
2014-08-12 13:45:00,19.16,19.17,19.15,19.16,14400.0,19.16,19.17,19.15,19.16,14400.0
2014-08-12 13:50:00,19.16,19.17,19.15,19.16,29900.0,19.16,19.17,19.15,19.16,29900.0
2014-08-12 13:55:00,19.16,19.16,19.14,19.16,39600.0,19.16,19.16,19.14,19.16,39600.0
2014-08-12 14:00:00,19.16,19.16,19.14,19.14,8900.0,19.16,19.16,19.14,19.14,8900.0
2014-08-12 14:05:00,19.15,19.16,19.14,19.14,7200.0,19.15,19.16,19.14,19.14,7200.0
2014-08-12 14:10:00,19.14,19.15,19.11,19.12,82000.0,19.14,19.15,19.11,19.12,82000.0
2014-08-12 14:15:00,19.13,19.16,19.13,19.16,18000.0,19.13,19.16,19.13,19.16,18000.0
2014-08-12 14:20:00,19.16,19.16,19.14,19.15,15300.0,19.16,19.16,19.14,19.15,15300.0
2014-08-12 14:25:00,19.16,19.16,19.15,19.15,7000.0,19.16,19.16,19.15,19.15,7000.0
2014-08-12 14:30:00,19.16,19.16,19.15,19.15,55600.0,19.16,19.16,19.15,19.15,55600.0
2014-08-12 14:35:00,19.15,19.15,19.12,19.13,74400.0,19.15,19.15,19.12,19.13,74400.0
2014-08-12 14:40:00,19.13,19.15,19.12,19.15,34600.0,19.13,19.15,19.12,19.15,34600.0
2014-08-12 14:45:00,19.15,19.17,19.14,19.16,19900.0,19.15,19.17,19.14,19.16,19900.0
2014-08-12 14:50:00,19.16,19.18,19.16,19.17,15700.0,19.16,19.18,19.16,19.17,15700.0
2014-08-12 14:55:00,19.17,19.18,19.13,19.17,103400.0,19.17,19.18,19.13,19.17,103400.0
2014-08-12 15:00:00,19.18,19.18,19.15,19.16,76200.0,19.18,19.18,19.15,19.16,76200.0
2014-08-12 15:05:00,19.15,19.15,19.14,19.15,6200.0,19.15,19.15,19.14,19.15,6200.0
2014-08-12 15:10:00,19.15,19.16,19.15,19.15,5400.0,19.15,19.16,19.15,19.15,5400.0
2014-08-12 15:15:00,19.15,19.16,19.14,19.15,27300.0,19.15,19.16,19.14,19.15,27300.0
2014-08-12 15:20:00,19.15,19.15,19.14,19.15,2300.0,19.15,19.15,19.14,19.15,2300.0
2014-08-12 15:25:00,19.15,19.15,19.14,19.14,12500.0,19.15,19.15,19.14,19.14,12500.0
2014-08-12 15:30:00,19.15,19.16,19.15,19.15,59600.0,19.15,19.16,19.15,19.15,59600.0
2014-08-12 15:35:00,19.16,19.16,19.14,19.16,58300.0,19.16,19.16,19.14,19.16,58300.0
2014-08-12 15:40:00,19.16,19.16,19.15,19.16,59900.0,19.16,19.16,19.15,19.16,59900.0
2014-08-12 15:45:00,19.16,19.16,19.15,19.16,47500.0,19.16,19.16,19.15,19.16,47500.0
2014-08-12 15:50:00,19.16,19.17,19.16,19.16,56200.0,19.16,19.17,19.16,19.16,56200.0
2014-08-12 15:55:00,19.16,19.17,19.16,19.17,192300.0,19.16,19.17,19.16,19.17,192300.0
2014-08-13 09:30:00,19.2,19.21,19.19,19.19,113000.0,19.2,19.21,19.19,19.19,113000.0
2014-08-13 09:35:00,19.2,19.21,19.17,19.17,60900.0,19.2,19.21,19.17,19.17,60900.0
2014-08-13 09:40:00,19.16,19.18,19.15,19.18,25000.0,19.16,19.18,19.15,19.18,25000.0
2014-08-13 09:45:00,19.18,19.19,19.16,19.19,33700.0,19.18,19.19,19.16,19.19,33700.0
2014-08-13 09:50:00,19.18,19.19,19.18,19.18,34000.0,19.18,19.19,19.18,19.18,34000.0
2014-08-13 09:55:00,19.18,19.19,19.17,19.18,26400.0,19.18,19.19,19.17,19.18,26400.0
2014-08-13 10:00:00,19.18,19.2,19.15,19.15,61000.0,19.18,19.2,19.15,19.15,61000.0
2014-08-13 10:05:00,19.15,19.16,19.11,19.12,54600.0,19.15,19.16,19.11,19.12,54600.0
2014-08-13 10:10:00,19.12,19.15,19.11,19.13,84300.0,19.12,19.15,19.11,19.13,84300.0
2014-08-13 10:15:00,19.13,19.14,19.1,19.11,95800.0,19.13,19.14,19.1,19.11,95800.0
2014-08-13 10:20:00,19.11,19.12,19.09,19.11,75700.0,19.11,19.12,19.09,19.11,75700.0
2014-08-13 10:25:00,19.1,19.11,19.09,19.1,134600.0,19.1,19.11,19.09,19.1,134600.0
2014-08-13 10:30:00,19.11,19.12,19.1,19.11,192200.0,19.11,19.12,19.1,19.11,192200.0
2014-08-13 10:35:00,19.11,19.12,19.1,19.12,138900.0,19.11,19.12,19.1,19.12,138900.0
2014-08-13 10:40:00,19.11,19.12,19.1,19.1,298000.0,19.11,19.12,19.1,19.1,298000.0
2014-08-13 10:45:00,19.11,19.11,19.1,19.11,112800.0,19.11,19.11,19.1,19.11,112800.0
2014-08-13 10:50:00,19.1,19.11,19.08,19.09,82000.0,19.1,19.11,19.08,19.09,82000.0
2014-08-13 10:55:00,19.08,19.1,19.08,19.1,42200.0,19.08,19.1,19.08,19.1,42200.0
2014-08-13 11:00:00,19.1,19.1,19.07,19.08,196700.0,19.1,19.1,19.07,19.08,196700.0
2014-08-13 11:05:00,19.08,19.08,19.0,19.01,381000.0,19.08,19.08,19.0,19.01,381000.0
2014-08-13 11:10:00,19.01,19.02,18.97,19.0,397200.0,19.01,19.02,18.97,19.0,397200.0
2014-08-13 11:15:00,18.99,19.0,18.95,19.0,395500.0,18.99,19.0,18.95,19.0,395500.0
2014-08-13 11:20:00,18.99,19.01,18.99,19.01,213900.0,18.99,19.01,18.99,19.01,213900.0
2014-08-13 11:25:00,19.0,19.01,19.0,19.0,100200.0,19.0,19.01,19.0,19.0,100200.0
2014-08-13 11:30:00,19.0,19.01,18.99,19.01,102000.0,19.0,19.01,18.99,19.01,102000.0
2014-08-13 11:35:00,19.0,19.01,18.99,19.0,63500.0,19.0,19.01,18.99,19.0,63500.0
2014-08-13 11:40:00,19.0,19.0,18.97,18.98,283200.0,19.0,19.0,18.97,18.98,283200.0
2014-08-13 11:45:00,18.98,18.98,18.92,18.93,245100.0,18.98,18.98,18.92,18.93,245100.0
2014-08-13 11:50:00,18.93,18.95,18.91,18.95,198400.0,18.93,18.95,18.91,18.95,198400.0
2014-08-13 11:55:00,18.95,18.98,18.94,18.98,114500.0,18.95,18.98,18.94,18.98,114500.0
2014-08-13 12:00:00,18.98,18.98,18.96,18.96,47000.0,18.98,18.98,18.96,18.96,47000.0
2014-08-13 12:05:00,18.96,18.98,18.96,18.98,44400.0,18.96,18.98,18.96,18.98,44400.0
2014-08-13 12:10:00,18.97,19.01,18.97,19.01,35100.0,18.97,19.01,18.97,19.01,35100.0
2014-08-13 12:15:00,19.0,19.0,18.98,18.98,30200.0,19.0,19.0,18.98,18.98,30200.0
2014-08-13 12:20:00,19.0,19.0,18.99,19.0,44100.0,19.0,19.0,18.99,19.0,44100.0
2014-08-13 12:25:00,19.01,19.02,19.0,19.01,9300.0,19.01,19.02,19.0,19.01,9300.0
2014-08-13 12:30:00,19.01,19.02,19.0,19.01,21700.0,19.01,19.02,19.0,19.01,21700.0
2014-08-13 12:35:00,19.01,19.02,19.0,19.0,24800.0,19.01,19.02,19.0,19.0,24800.0
2014-08-13 12:40:00,19.0,19.02,19.0,19.01,5300.0,19.0,19.02,19.0,19.01,5300.0
2014-08-13 12:45:00,19.01,19.01,18.99,19.0,103000.0,19.01,19.01,18.99,19.0,103000.0
2014-08-13 12:50:00,19.01,19.01,19.0,19.0,9900.0,19.01,19.01,19.0,19.0,9900.0
2014-08-13 12:55:00,19.01,19.01,19.0,19.0,39000.0,19.01,19.01,19.0,19.0,39000.0
2014-08-13 13:00:00,19.01,19.02,19.0,19.02,53600.0,19.01,19.02,19.0,19.02,53600.0
2014-08-13 13:05:00,19.02,19.02,19.01,19.01,9300.0,19.02,19.02,19.01,19.01,9300.0
2014-08-13 13:10:00,19.01,19.02,19.01,19.02,53800.0,19.01,19.02,19.01,19.02,53800.0
2014-08-13 13:15:00,19.03,19.03,19.01,19.03,43900.0,19.03,19.03,19.01,19.03,43900.0
2014-08-13 13:20:00,19.03,19.07,19.03,19.04,201400.0,19.03,19.07,19.03,19.04,201400.0
2014-08-13 13:25:00,19.05,19.05,19.04,19.05,30100.0,19.05,19.05,19.04,19.05,30100.0
2014-08-13 13:30:00,19.06,19.06,19.04,19.04,30500.0,19.06,19.06,19.04,19.04,30500.0
2014-08-13 13:35:00,19.05,19.06,19.04,19.05,23900.0,19.05,19.06,19.04,19.05,23900.0
2014-08-13 13:40:00,19.06,19.06,19.05,19.05,7800.0,19.06,19.06,19.05,19.05,7800.0
2014-08-13 13:45:00,19.05,19.06,19.05,19.05,7400.0,19.05,19.06,19.05,19.05,7400.0
2014-08-13 13:50:00,19.05,19.06,19.05,19.05,14600.0,19.05,19.06,19.05,19.05,14600.0
2014-08-13 13:55:00,19.05,19.06,19.04,19.04,18200.0,19.05,19.06,19.04,19.04,18200.0
2014-08-13 14:00:00,19.05,19.05,19.04,19.05,8700.0,19.05,19.05,19.04,19.05,8700.0
2014-08-13 14:05:00,19.04,19.05,19.04,19.05,12200.0,19.04,19.05,19.04,19.05,12200.0
2014-08-13 14:10:00,19.05,19.05,19.03,19.03,29800.0,19.05,19.05,19.03,19.03,29800.0
2014-08-13 14:15:00,19.04,19.04,19.03,19.04,3800.0,19.04,19.04,19.03,19.04,3800.0
2014-08-13 14:20:00,19.04,19.04,19.03,19.03,16100.0,19.04,19.04,19.03,19.03,16100.0
2014-08-13 14:25:00,19.03,19.05,19.03,19.05,15700.0,19.03,19.05,19.03,19.05,15700.0
2014-08-13 14:30:00,19.06,19.06,19.05,19.05,6800.0,19.06,19.06,19.05,19.05,6800.0
2014-08-13 14:35:00,19.06,19.06,19.05,19.05,6700.0,19.06,19.06,19.05,19.05,6700.0
2014-08-13 14:40:00,19.05,19.06,19.05,19.05,19100.0,19.05,19.06,19.05,19.05,19100.0
2014-08-13 14:45:00,19.05,19.07,19.05,19.06,22400.0,19.05,19.07,19.05,19.06,22400.0
2014-08-13 14:50:00,19.06,19.07,19.06,19.07,7900.0,19.06,19.07,19.06,19.07,7900.0
2014-08-13 14:55:00,19.06,19.07,19.06,19.07,24700.0,19.06,19.07,19.06,19.07,24700.0
2014-08-13 15:00:00,19.07,19.08,19.07,19.07,17600.0,19.07,19.08,19.07,19.07,17600.0
2014-08-13 15:05:00,19.07,19.08,19.07,19.07,8800.0,19.07,19.08,19.07,19.07,8800.0
2014-08-13 15:10:00,19.07,19.08,19.06,19.07,46400.0,19.07,19.08,19.06,19.07,46400.0
2014-08-13 15:15:00,19.07,19.08,19.07,19.08,11900.0,19.07,19.08,19.07,19.08,11900.0
2014-08-13 15:20:00,19.08,19.08,19.07,19.07,13100.0,19.08,19.08,19.07,19.07,13100.0
2014-08-13 15:25:00,19.08,19.08,19.06,19.07,19200.0,19.08,19.08,19.06,19.07,19200.0
2014-08-13 15:30:00,19.07,19.07,19.05,19.05,44500.0,19.07,19.07,19.05,19.05,44500.0
2014-08-13 15:35:00,19.05,19.06,19.04,19.05,10000.0,19.05,19.06,19.04,19.05,10000.0
2014-08-13 15:40:00,19.05,19.06,19.05,19.06,15100.0,19.05,19.06,19.05,19.06,15100.0
2014-08-13 15:45:00,19.06,19.06,19.05,19.05,68900.0,19.06,19.06,19.05,19.05,68900.0
2014-08-13 15:50:00,19.05,19.06,19.05,19.05,175000.0,19.05,19.06,19.05,19.05,175000.0
2014-08-13 15:55:00,19.06,19.06,19.03,19.03,381800.0,19.06,19.06,19.03,19.03,381800.0
2014-08-14 09:30:00,19.1,19.11,19.07,19.1,102300.0,19.1,19.11,19.07,19.1,102300.0
2014-08-14 09:35:00,19.1,19.13,19.1,19.11,121700.0,19.1,19.13,19.1,19.11,121700.0
2014-08-14 09:40:00,19.11,19.12,19.11,19.11,46100.0,19.11,19.12,19.11,19.11,46100.0
2014-08-14 09:45:00,19.11,19.13,19.11,19.13,59800.0,19.11,19.13,19.11,19.13,59800.0
2014-08-14 09:50:00,19.12,19.18,19.12,19.15,210000.0,19.12,19.18,19.12,19.15,210000.0
2014-08-14 09:55:00,19.15,19.16,19.14,19.15,21800.0,19.15,19.16,19.14,19.15,21800.0
2014-08-14 10:00:00,19.15,19.16,19.13,19.14,43500.0,19.15,19.16,19.13,19.14,43500.0
2014-08-14 10:05:00,19.13,19.15,19.12,19.14,35100.0,19.13,19.15,19.12,19.14,35100.0
2014-08-14 10:10:00,19.15,19.15,19.11,19.13,100200.0,19.15,19.15,19.11,19.13,100200.0
2014-08-14 10:15:00,19.12,19.14,19.12,19.13,12500.0,19.12,19.14,19.12,19.13,12500.0
2014-08-14 10:20:00,19.13,19.13,19.11,19.11,43100.0,19.13,19.13,19.11,19.11,43100.0
2014-08-14 10:25:00,19.11,19.11,19.09,19.1,78400.0,19.11,19.11,19.09,19.1,78400.0
2014-08-14 10:30:00,19.11,19.12,19.1,19.1,20700.0,19.11,19.12,19.1,19.1,20700.0
2014-08-14 10:35:00,19.11,19.12,19.1,19.12,209500.0,19.11,19.12,19.1,19.12,209500.0
2014-08-14 10:40:00,19.12,19.13,19.11,19.12,54500.0,19.12,19.13,19.11,19.12,54500.0
2014-08-14 10:45:00,19.12,19.12,19.1,19.1,14400.0,19.12,19.12,19.1,19.1,14400.0
2014-08-14 10:50:00,19.1,19.11,19.09,19.11,31700.0,19.1,19.11,19.09,19.11,31700.0
2014-08-14 10:55:00,19.11,19.11,19.1,19.1,29400.0,19.11,19.11,19.1,19.1,29400.0
2014-08-14 11:00:00,19.1,19.11,19.09,19.11,47900.0,19.1,19.11,19.09,19.11,47900.0
2014-08-14 11:05:00,19.1,19.1,19.09,19.09,7800.0,19.1,19.1,19.09,19.09,7800.0
2014-08-14 11:10:00,19.1,19.11,19.08,19.09,31700.0,19.1,19.11,19.08,19.09,31700.0
2014-08-14 11:15:00,19.09,19.1,19.09,19.09,12000.0,19.09,19.1,19.09,19.09,12000.0
2014-08-14 11:20:00,19.08,19.09,19.07,19.07,32300.0,19.08,19.09,19.07,19.07,32300.0
2014-08-14 11:25:00,19.07,19.1,19.07,19.08,125200.0,19.07,19.1,19.07,19.08,125200.0
2014-08-14 11:30:00,19.07,19.08,19.05,19.06,109200.0,19.07,19.08,19.05,19.06,109200.0
2014-08-14 11:35:00,19.07,19.08,19.06,19.07,61400.0,19.07,19.08,19.06,19.07,61400.0
2014-08-14 11:40:00,19.06,19.08,19.06,19.07,91800.0,19.06,19.08,19.06,19.07,91800.0
2014-08-14 11:45:00,19.06,19.06,19.05,19.05,95000.0,19.06,19.06,19.05,19.05,95000.0
2014-08-14 11:50:00,19.05,19.08,19.05,19.07,88900.0,19.05,19.08,19.05,19.07,88900.0
2014-08-14 11:55:00,19.07,19.08,19.07,19.08,108900.0,19.07,19.08,19.07,19.08,108900.0
2014-08-14 12:00:00,19.07,19.09,19.07,19.09,29000.0,19.07,19.09,19.07,19.09,29000.0
2014-08-14 12:05:00,19.09,19.1,19.09,19.09,17900.0,19.09,19.1,19.09,19.09,17900.0
2014-08-14 12:10:00,19.09,19.09,19.08,19.08,12000.0,19.09,19.09,19.08,19.08,12000.0
2014-08-14 12:15:00,19.08,19.09,19.07,19.09,15900.0,19.08,19.09,19.07,19.09,15900.0
2014-08-14 12:20:00,19.08,19.08,19.07,19.07,10100.0,19.08,19.08,19.07,19.07,10100.0
2014-08-14 12:25:00,19.07,19.07,19.06,19.06,37400.0,19.07,19.07,19.06,19.06,37400.0
2014-08-14 12:30:00,19.07,19.07,19.06,19.06,10500.0,19.07,19.07,19.06,19.06,10500.0
2014-08-14 12:35:00,19.07,19.07,19.06,19.07,19700.0,19.07,19.07,19.06,19.07,19700.0
2014-08-14 12:40:00,19.06,19.07,19.06,19.07,34900.0,19.06,19.07,19.06,19.07,34900.0
2014-08-14 12:45:00,19.07,19.08,19.06,19.07,57800.0,19.07,19.08,19.06,19.07,57800.0
2014-08-14 12:50:00,19.07,19.08,19.07,19.08,22400.0,19.07,19.08,19.07,19.08,22400.0
2014-08-14 12:55:00,19.08,19.1,19.08,19.09,37100.0,19.08,19.1,19.08,19.09,37100.0
2014-08-14 13:00:00,19.09,19.12,19.09,19.12,37000.0,19.09,19.12,19.09,19.12,37000.0
2014-08-14 13:05:00,19.12,19.13,19.11,19.11,40200.0,19.12,19.13,19.11,19.11,40200.0
2014-08-14 13:10:00,19.11,19.11,19.1,19.1,9700.0,19.11,19.11,19.1,19.1,9700.0
2014-08-14 13:15:00,19.11,19.11,19.1,19.11,20000.0,19.11,19.11,19.1,19.11,20000.0
2014-08-14 13:20:00,19.11,19.12,19.1,19.1,48800.0,19.11,19.12,19.1,19.1,48800.0
2014-08-14 13:25:00,19.1,19.12,19.09,19.11,47800.0,19.1,19.12,19.09,19.11,47800.0
2014-08-14 13:30:00,19.1,19.11,19.1,19.11,12200.0,19.1,19.11,19.1,19.11,12200.0
2014-08-14 13:35:00,19.1,19.11,19.09,19.09,35900.0,19.1,19.11,19.09,19.09,35900.0
2014-08-14 13:40:00,19.09,19.1,19.09,19.1,19900.0,19.09,19.1,19.09,19.1,19900.0
2014-08-14 13:45:00,19.1,19.1,19.09,19.1,10600.0,19.1,19.1,19.09,19.1,10600.0
2014-08-14 13:50:00,19.09,19.1,19.09,19.1,8200.0,19.09,19.1,19.09,19.1,8200.0
2014-08-14 13:55:00,19.09,19.1,19.09,19.1,6400.0,19.09,19.1,19.09,19.1,6400.0
2014-08-14 14:00:00,19.1,19.1,19.09,19.09,8900.0,19.1,19.1,19.09,19.09,8900.0
2014-08-14 14:05:00,19.09,19.1,19.09,19.1,7800.0,19.09,19.1,19.09,19.1,7800.0
2014-08-14 14:10:00,19.09,19.09,19.08,19.08,32700.0,19.09,19.09,19.08,19.08,32700.0
2014-08-14 14:15:00,19.09,19.09,19.08,19.09,6400.0,19.09,19.09,19.08,19.09,6400.0
2014-08-14 14:20:00,19.08,19.09,19.08,19.09,17600.0,19.08,19.09,19.08,19.09,17600.0
2014-08-14 14:25:00,19.09,19.09,19.08,19.09,14700.0,19.09,19.09,19.08,19.09,14700.0
2014-08-14 14:30:00,19.09,19.09,19.08,19.08,2100.0,19.09,19.09,19.08,19.08,2100.0
2014-08-14 14:35:00,19.09,19.1,19.09,19.09,3500.0,19.09,19.1,19.09,19.09,3500.0
2014-08-14 14:40:00,19.1,19.11,19.09,19.09,16600.0,19.1,19.11,19.09,19.09,16600.0
2014-08-14 14:45:00,19.09,19.1,19.09,19.09,17100.0,19.09,19.1,19.09,19.09,17100.0
2014-08-14 14:50:00,19.1,19.1,19.09,19.09,9100.0,19.1,19.1,19.09,19.09,9100.0
2014-08-14 14:55:00,19.1,19.1,19.09,19.1,6300.0,19.1,19.1,19.09,19.1,6300.0
2014-08-14 15:00:00,19.09,19.1,19.08,19.08,22400.0,19.09,19.1,19.08,19.08,22400.0
2014-08-14 15:05:00,19.09,19.09,19.08,19.09,16300.0,19.09,19.09,19.08,19.09,16300.0
2014-08-14 15:10:00,19.08,19.09,19.08,19.08,16900.0,19.08,19.09,19.08,19.08,16900.0
2014-08-14 15:15:00,19.09,19.09,19.08,19.09,17600.0,19.09,19.09,19.08,19.09,17600.0
2014-08-14 15:20:00,19.08,19.09,19.08,19.08,13000.0,19.08,19.09,19.08,19.08,13000.0
2014-08-14 15:25:00,19.08,19.08,19.07,19.07,16300.0,19.08,19.08,19.07,19.07,16300.0
2014-08-14 15:30:00,19.07,19.09,19.07,19.08,10400.0,19.07,19.09,19.07,19.08,10400.0
2014-08-14 15:35:00,19.09,19.09,19.08,19.09,2000.0,19.09,19.09,19.08,19.09,2000.0
2014-08-14 15:40:00,19.09,19.09,19.08,19.08,18700.0,19.09,19.09,19.08,19.08,18700.0
2014-08-14 15:45:00,19.08,19.09,19.08,19.09,28400.0,19.08,19.09,19.08,19.09,28400.0
2014-08-14 15:50:00,19.09,19.1,19.08,19.1,64200.0,19.09,19.1,19.08,19.1,64200.0
2014-08-14 15:55:00,19.09,19.11,19.09,19.11,201700.0,19.09,19.11,19.09,19.11,201700.0
2014-08-15 09:30:00,18.83,18.83,18.81,18.82,303200.0,18.83,18.83,18.81,18.82,303200.0
2014-08-15 09:35:00,18.82,18.85,18.81,18.85,184100.0,18.82,18.85,18.81,18.85,184100.0
2014-08-15 09:40:00,18.84,18.85,18.82,18.84,188100.0,18.84,18.85,18.82,18.84,188100.0
2014-08-15 09:45:00,18.84,18.84,18.81,18.83,166400.0,18.84,18.84,18.81,18.83,166400.0
2014-08-15 09:50:00,18.83,18.84,18.81,18.82,134900.0,18.83,18.84,18.81,18.82,134900.0
2014-08-15 09:55:00,18.83,18.85,18.82,18.84,178800.0,18.83,18.85,18.82,18.84,178800.0
2014-08-15 10:00:00,18.83,18.84,18.81,18.83,153100.0,18.83,18.84,18.81,18.83,153100.0
2014-08-15 10:05:00,18.82,18.83,18.81,18.82,180600.0,18.82,18.83,18.81,18.82,180600.0
2014-08-15 10:10:00,18.82,18.82,18.8,18.81,122400.0,18.82,18.82,18.8,18.81,122400.0
2014-08-15 10:15:00,18.8,18.81,18.79,18.79,142100.0,18.8,18.81,18.79,18.79,142100.0
2014-08-15 10:20:00,18.8,18.8,18.76,18.78,125800.0,18.8,18.8,18.76,18.78,125800.0
2014-08-15 10:25:00,18.77,18.78,18.75,18.76,256400.0,18.77,18.78,18.75,18.76,256400.0
2014-08-15 10:30:00,18.75,18.76,18.75,18.76,93300.0,18.75,18.76,18.75,18.76,93300.0
2014-08-15 10:35:00,18.76,18.77,18.75,18.77,70300.0,18.76,18.77,18.75,18.77,70300.0
2014-08-15 10:40:00,18.77,18.83,18.77,18.82,250600.0,18.77,18.83,18.77,18.82,250600.0
2014-08-15 10:45:00,18.82,18.86,18.8,18.82,328600.0,18.82,18.86,18.8,18.82,328600.0
2014-08-15 10:50:00,18.82,18.9,18.82,18.87,307300.0,18.82,18.9,18.82,18.87,307300.0
2014-08-15 10:55:00,18.87,18.95,18.86,18.88,401600.0,18.87,18.95,18.86,18.88,401600.0
2014-08-15 11:00:00,18.88,18.91,18.87,18.9,78700.0,18.88,18.91,18.87,18.9,78700.0
2014-08-15 11:05:00,18.91,18.93,18.89,18.91,258300.0,18.91,18.93,18.89,18.91,258300.0
2014-08-15 11:10:00,18.91,18.93,18.89,18.9,146400.0,18.91,18.93,18.89,18.9,146400.0
2014-08-15 11:15:00,18.9,18.9,18.85,18.87,116300.0,18.9,18.9,18.85,18.87,116300.0
2014-08-15 11:20:00,18.88,18.89,18.87,18.88,76500.0,18.88,18.89,18.87,18.88,76500.0
2014-08-15 11:25:00,18.88,18.91,18.87,18.91,147200.0,18.88,18.91,18.87,18.91,147200.0
2014-08-15 11:30:00,18.9,18.92,18.88,18.9,134300.0,18.9,18.92,18.88,18.9,134300.0
2014-08-15 11:35:00,18.89,18.91,18.88,18.9,89200.0,18.89,18.91,18.88,18.9,89200.0
2014-08-15 11:40:00,18.9,18.91,18.89,18.9,65900.0,18.9,18.91,18.89,18.9,65900.0
2014-08-15 11:45:00,18.91,18.92,18.9,18.92,97800.0,18.91,18.92,18.9,18.92,97800.0
2014-08-15 11:50:00,18.91,18.94,18.91,18.94,104200.0,18.91,18.94,18.91,18.94,104200.0
2014-08-15 11:55:00,18.94,18.97,18.93,18.94,193400.0,18.94,18.97,18.93,18.94,193400.0
2014-08-15 12:00:00,18.94,18.98,18.94,18.94,121500.0,18.94,18.98,18.94,18.94,121500.0
2014-08-15 12:05:00,18.95,18.95,18.9,18.91,125700.0,18.95,18.95,18.9,18.91,125700.0
2014-08-15 12:10:00,18.92,18.92,18.89,18.9,82400.0,18.92,18.92,18.89,18.9,82400.0
2014-08-15 12:15:00,18.9,18.91,18.9,18.91,11100.0,18.9,18.91,18.9,18.91,11100.0
2014-08-15 12:20:00,18.9,18.9,18.88,18.89,89700.0,18.9,18.9,18.88,18.89,89700.0
2014-08-15 12:25:00,18.89,18.89,18.86,18.86,167600.0,18.89,18.89,18.86,18.86,167600.0
2014-08-15 12:30:00,18.86,18.87,18.84,18.85,72400.0,18.86,18.87,18.84,18.85,72400.0
2014-08-15 12:35:00,18.85,18.85,18.82,18.83,43700.0,18.85,18.85,18.82,18.83,43700.0
2014-08-15 12:40:00,18.83,18.83,18.79,18.82,149200.0,18.83,18.83,18.79,18.82,149200.0
2014-08-15 12:45:00,18.8,18.81,18.79,18.79,53300.0,18.8,18.81,18.79,18.79,53300.0
2014-08-15 12:50:00,18.8,18.82,18.8,18.8,66800.0,18.8,18.82,18.8,18.8,66800.0
2014-08-15 12:55:00,18.81,18.81,18.78,18.79,42400.0,18.81,18.81,18.78,18.79,42400.0
2014-08-15 13:00:00,18.8,18.82,18.79,18.81,96400.0,18.8,18.82,18.79,18.81,96400.0
2014-08-15 13:05:00,18.81,18.81,18.8,18.81,27400.0,18.81,18.81,18.8,18.81,27400.0
2014-08-15 13:10:00,18.81,18.81,18.78,18.78,171700.0,18.81,18.81,18.78,18.78,171700.0
2014-08-15 13:15:00,18.78,18.79,18.76,18.77,133300.0,18.78,18.79,18.76,18.77,133300.0
2014-08-15 13:20:00,18.77,18.79,18.75,18.75,254600.0,18.77,18.79,18.75,18.75,254600.0
2014-08-15 13:25:00,18.75,18.78,18.74,18.78,186700.0,18.75,18.78,18.74,18.78,186700.0
2014-08-15 13:30:00,18.78,18.79,18.77,18.78,94200.0,18.78,18.79,18.77,18.78,94200.0
2014-08-15 13:35:00,18.78,18.8,18.77,18.78,50000.0,18.78,18.8,18.77,18.78,50000.0
2014-08-15 13:40:00,18.79,18.8,18.79,18.79,42900.0,18.79,18.8,18.79,18.79,42900.0
2014-08-15 13:45:00,18.79,18.8,18.78,18.8,34900.0,18.79,18.8,18.78,18.8,34900.0
2014-08-15 13:50:00,18.8,18.8,18.79,18.8,44700.0,18.8,18.8,18.79,18.8,44700.0
2014-08-15 13:55:00,18.81,18.81,18.79,18.79,43500.0,18.81,18.81,18.79,18.79,43500.0
2014-08-15 14:00:00,18.8,18.8,18.78,18.8,28300.0,18.8,18.8,18.78,18.8,28300.0
2014-08-15 14:05:00,18.79,18.8,18.79,18.79,32200.0,18.79,18.8,18.79,18.79,32200.0
2014-08-15 14:10:00,18.79,18.8,18.77,18.78,63800.0,18.79,18.8,18.77,18.78,63800.0
2014-08-15 14:15:00,18.78,18.79,18.77,18.77,81200.0,18.78,18.79,18.77,18.77,81200.0
2014-08-15 14:20:00,18.77,18.78,18.76,18.76,85400.0,18.77,18.78,18.76,18.76,85400.0
2014-08-15 14:25:00,18.76,18.77,18.75,18.76,36100.0,18.76,18.77,18.75,18.76,36100.0
2014-08-15 14:30:00,18.76,18.77,18.75,18.77,69200.0,18.76,18.77,18.75,18.77,69200.0
2014-08-15 14:35:00,18.76,18.77,18.75,18.76,36700.0,18.76,18.77,18.75,18.76,36700.0
2014-08-15 14:40:00,18.77,18.78,18.75,18.77,29700.0,18.77,18.78,18.75,18.77,29700.0
2014-08-15 14:45:00,18.77,18.79,18.76,18.77,38400.0,18.77,18.79,18.76,18.77,38400.0
2014-08-15 14:50:00,18.78,18.79,18.77,18.79,34900.0,18.78,18.79,18.77,18.79,34900.0
2014-08-15 14:55:00,18.79,18.8,18.78,18.8,63400.0,18.79,18.8,18.78,18.8,63400.0
2014-08-15 15:00:00,18.8,18.81,18.79,18.81,81800.0,18.8,18.81,18.79,18.81,81800.0
2014-08-15 15:05:00,18.81,18.82,18.8,18.82,99500.0,18.81,18.82,18.8,18.82,99500.0
2014-08-15 15:10:00,18.82,18.83,18.81,18.82,79400.0,18.82,18.83,18.81,18.82,79400.0
2014-08-15 15:15:00,18.83,18.83,18.82,18.82,65300.0,18.83,18.83,18.82,18.82,65300.0
2014-08-15 15:20:00,18.82,18.83,18.82,18.82,66500.0,18.82,18.83,18.82,18.82,66500.0
2014-08-15 15:25:00,18.82,18.83,18.82,18.82,53000.0,18.82,18.83,18.82,18.82,53000.0
2014-08-15 15:30:00,18.82,18.83,18.82,18.83,61100.0,18.82,18.83,18.82,18.83,61100.0
2014-08-15 15:35:00,18.83,18.84,18.82,18.84,114900.0,18.83,18.84,18.82,18.84,114900.0
2014-08-15 15:40:00,18.84,18.86,18.83,18.85,118900.0,18.84,18.86,18.83,18.85,118900.0
2014-08-15 15:45:00,18.86,18.89,18.85,18.88,261400.0,18.86,18.89,18.85,18.88,261400.0
2014-08-15 15:50:00,18.88,18.88,18.86,18.87,264100.0,18.88,18.88,18.86,18.87,264100.0
2014-08-15 15:55:00,18.87,18.87,18.83,18.84,440900.0,18.87,18.87,18.83,18.84,440900.0
2014-08-18 09:30:00,18.78,18.8,18.78,18.8,96300.0,18.78,18.8,18.78,18.8,96300.0
2014-08-18 09:35:00,18.8,18.8,18.78,18.79,31900.0,18.8,18.8,18.78,18.79,31900.0
2014-08-18 09:40:00,18.78,18.81,18.78,18.8,36900.0,18.78,18.81,18.78,18.8,36900.0
2014-08-18 09:45:00,18.8,18.82,18.79,18.82,83600.0,18.8,18.82,18.79,18.82,83600.0
2014-08-18 09:50:00,18.82,18.83,18.81,18.81,34700.0,18.82,18.83,18.81,18.81,34700.0
2014-08-18 09:55:00,18.82,18.82,18.81,18.82,13700.0,18.82,18.82,18.81,18.82,13700.0
2014-08-18 10:00:00,18.81,18.82,18.8,18.81,57600.0,18.81,18.82,18.8,18.81,57600.0
2014-08-18 10:05:00,18.82,18.82,18.8,18.82,58200.0,18.82,18.82,18.8,18.82,58200.0
2014-08-18 10:10:00,18.82,18.82,18.8,18.81,31500.0,18.82,18.82,18.8,18.81,31500.0
2014-08-18 10:15:00,18.82,18.84,18.81,18.84,98500.0,18.82,18.84,18.81,18.84,98500.0
2014-08-18 10:20:00,18.83,18.84,18.82,18.82,59800.0,18.83,18.84,18.82,18.82,59800.0
2014-08-18 10:25:00,18.82,18.86,18.82,18.85,68400.0,18.82,18.86,18.82,18.85,68400.0
2014-08-18 10:30:00,18.85,18.86,18.83,18.85,79000.0,18.85,18.86,18.83,18.85,79000.0
2014-08-18 10:35:00,18.84,18.86,18.83,18.86,68100.0,18.84,18.86,18.83,18.86,68100.0
2014-08-18 10:40:00,18.86,18.87,18.84,18.85,117400.0,18.86,18.87,18.84,18.85,117400.0
2014-08-18 10:45:00,18.85,18.86,18.84,18.85,78600.0,18.85,18.86,18.84,18.85,78600.0
2014-08-18 10:50:00,18.84,18.85,18.83,18.84,44400.0,18.84,18.85,18.83,18.84,44400.0
2014-08-18 10:55:00,18.84,18.84,18.82,18.84,80600.0,18.84,18.84,18.82,18.84,80600.0
2014-08-18 11:00:00,18.83,18.85,18.82,18.83,45300.0,18.83,18.85,18.82,18.83,45300.0
2014-08-18 11:05:00,18.84,18.84,18.83,18.83,16400.0,18.84,18.84,18.83,18.83,16400.0
2014-08-18 11:10:00,18.82,18.83,18.81,18.83,48200.0,18.82,18.83,18.81,18.83,48200.0
2014-08-18 11:15:00,18.83,18.83,18.82,18.82,13300.0,18.83,18.83,18.82,18.82,13300.0
2014-08-18 11:20:00,18.83,18.87,18.82,18.87,81200.0,18.83,18.87,18.82,18.87,81200.0
2014-08-18 11:25:00,18.87,18.9,18.86,18.89,88000.0,18.87,18.9,18.86,18.89,88000.0
2014-08-18 11:30:00,18.89,18.9,18.88,18.89,33500.0,18.89,18.9,18.88,18.89,33500.0
2014-08-18 11:35:00,18.89,18.9,18.88,18.89,73500.0,18.89,18.9,18.88,18.89,73500.0
2014-08-18 11:40:00,18.89,18.89,18.88,18.88,18100.0,18.89,18.89,18.88,18.88,18100.0
2014-08-18 11:45:00,18.89,18.9,18.88,18.9,46500.0,18.89,18.9,18.88,18.9,46500.0
2014-08-18 11:50:00,18.9,18.9,18.88,18.89,39300.0,18.9,18.9,18.88,18.89,39300.0
2014-08-18 11:55:00,18.89,18.89,18.85,18.85,76500.0,18.89,18.89,18.85,18.85,76500.0
2014-08-18 12:00:00,18.86,18.86,18.84,18.84,43800.0,18.86,18.86,18.84,18.84,43800.0
2014-08-18 12:05:00,18.84,18.86,18.84,18.85,22600.0,18.84,18.86,18.84,18.85,22600.0
2014-08-18 12:10:00,18.86,18.86,18.84,18.85,22500.0,18.86,18.86,18.84,18.85,22500.0
2014-08-18 12:15:00,18.85,18.85,18.84,18.85,15000.0,18.85,18.85,18.84,18.85,15000.0
2014-08-18 12:20:00,18.85,18.86,18.84,18.86,45900.0,18.85,18.86,18.84,18.86,45900.0
2014-08-18 12:25:00,18.86,18.86,18.85,18.86,10800.0,18.86,18.86,18.85,18.86,10800.0
2014-08-18 12:30:00,18.86,18.87,18.85,18.85,54200.0,18.86,18.87,18.85,18.85,54200.0
2014-08-18 12:35:00,18.85,18.87,18.85,18.87,19400.0,18.85,18.87,18.85,18.87,19400.0
2014-08-18 12:40:00,18.87,18.87,18.84,18.84,21300.0,18.87,18.87,18.84,18.84,21300.0
2014-08-18 12:45:00,18.85,18.85,18.84,18.85,32200.0,18.85,18.85,18.84,18.85,32200.0
2014-08-18 12:50:00,18.84,18.85,18.84,18.85,4400.0,18.84,18.85,18.84,18.85,4400.0
2014-08-18 12:55:00,18.84,18.85,18.84,18.85,5800.0,18.84,18.85,18.84,18.85,5800.0
2014-08-18 13:00:00,18.85,18.86,18.84,18.85,14600.0,18.85,18.86,18.84,18.85,14600.0
2014-08-18 13:05:00,18.84,18.85,18.84,18.85,16000.0,18.84,18.85,18.84,18.85,16000.0
2014-08-18 13:10:00,18.85,18.85,18.84,18.85,6700.0,18.85,18.85,18.84,18.85,6700.0
2014-08-18 13:15:00,18.85,18.86,18.85,18.86,16000.0,18.85,18.86,18.85,18.86,16000.0
2014-08-18 13:20:00,18.86,18.86,18.85,18.85,9500.0,18.86,18.86,18.85,18.85,9500.0
2014-08-18 13:25:00,18.86,18.87,18.85,18.85,28600.0,18.86,18.87,18.85,18.85,28600.0
2014-08-18 13:30:00,18.85,18.86,18.84,18.85,9700.0,18.85,18.86,18.84,18.85,9700.0
2014-08-18 13:35:00,18.84,18.85,18.84,18.85,14000.0,18.84,18.85,18.84,18.85,14000.0
2014-08-18 13:40:00,18.84,18.85,18.84,18.85,2600.0,18.84,18.85,18.84,18.85,2600.0
2014-08-18 13:45:00,18.84,18.85,18.83,18.85,14200.0,18.84,18.85,18.83,18.85,14200.0
2014-08-18 13:50:00,18.85,18.85,18.83,18.84,23300.0,18.85,18.85,18.83,18.84,23300.0
2014-08-18 13:55:00,18.85,18.85,18.83,18.85,23200.0,18.85,18.85,18.83,18.85,23200.0
2014-08-18 14:00:00,18.85,18.87,18.85,18.87,43600.0,18.85,18.87,18.85,18.87,43600.0
2014-08-18 14:05:00,18.87,18.89,18.87,18.88,32300.0,18.87,18.89,18.87,18.88,32300.0
2014-08-18 14:10:00,18.88,18.88,18.87,18.88,13300.0,18.88,18.88,18.87,18.88,13300.0
2014-08-18 14:15:00,18.88,18.88,18.87,18.88,13900.0,18.88,18.88,18.87,18.88,13900.0
2014-08-18 14:20:00,18.88,18.88,18.87,18.88,37800.0,18.88,18.88,18.87,18.88,37800.0
2014-08-18 14:25:00,18.87,18.88,18.86,18.87,43300.0,18.87,18.88,18.86,18.87,43300.0
2014-08-18 14:30:00,18.86,18.87,18.86,18.87,2000.0,18.86,18.87,18.86,18.87,2000.0
2014-08-18 14:35:00,18.87,18.87,18.86,18.87,10600.0,18.87,18.87,18.86,18.87,10600.0
2014-08-18 14:40:00,18.86,18.87,18.84,18.84,12600.0,18.86,18.87,18.84,18.84,12600.0
2014-08-18 14:45:00,18.84,18.85,18.84,18.84,17100.0,18.84,18.85,18.84,18.84,17100.0
2014-08-18 14:50:00,18.84,18.86,18.84,18.85,62000.0,18.84,18.86,18.84,18.85,62000.0
2014-08-18 14:55:00,18.85,18.86,18.85,18.85,6000.0,18.85,18.86,18.85,18.85,6000.0
2014-08-18 15:00:00,18.86,18.86,18.85,18.85,22800.0,18.86,18.86,18.85,18.85,22800.0
2014-08-18 15:05:00,18.85,18.86,18.84,18.86,30700.0,18.85,18.86,18.84,18.86,30700.0
2014-08-18 15:10:00,18.86,18.87,18.86,18.87,5200.0,18.86,18.87,18.86,18.87,5200.0
2014-08-18 15:15:00,18.87,18.87,18.86,18.87,5900.0,18.87,18.87,18.86,18.87,5900.0
2014-08-18 15:20:00,18.87,18.87,18.85,18.86,41800.0,18.87,18.87,18.85,18.86,41800.0
2014-08-18 15:25:00,18.86,18.87,18.85,18.85,30200.0,18.86,18.87,18.85,18.85,30200.0
2014-08-18 15:30:00,18.86,18.86,18.85,18.85,11500.0,18.86,18.86,18.85,18.85,11500.0
2014-08-18 15:35:00,18.85,18.87,18.85,18.87,23000.0,18.85,18.87,18.85,18.87,23000.0
2014-08-18 15:40:00,18.87,18.87,18.86,18.86,26600.0,18.87,18.87,18.86,18.86,26600.0
2014-08-18 15:45:00,18.86,18.87,18.86,18.87,21600.0,18.86,18.87,18.86,18.87,21600.0
2014-08-18 15:50:00,18.87,18.87,18.86,18.87,42200.0,18.87,18.87,18.86,18.87,42200.0
2014-08-18 15:55:00,18.87,18.88,18.86,18.88,249500.0,18.87,18.88,18.86,18.88,249500.0
2014-08-19 09:30:00,18.8,18.81,18.77,18.78,108400.0,18.8,18.81,18.77,18.78,108400.0
2014-08-19 09:35:00,18.78,18.79,18.77,18.78,38800.0,18.78,18.79,18.77,18.78,38800.0
2014-08-19 09:40:00,18.78,18.79,18.73,18.74,230600.0,18.78,18.79,18.73,18.74,230600.0
2014-08-19 09:45:00,18.73,18.73,18.68,18.69,241600.0,18.73,18.73,18.68,18.69,241600.0
2014-08-19 09:50:00,18.69,18.71,18.68,18.71,103100.0,18.69,18.71,18.68,18.71,103100.0
2014-08-19 09:55:00,18.71,18.72,18.66,18.67,217800.0,18.71,18.72,18.66,18.67,217800.0
2014-08-19 10:00:00,18.67,18.7,18.66,18.68,70600.0,18.67,18.7,18.66,18.68,70600.0
2014-08-19 10:05:00,18.68,18.69,18.65,18.66,91000.0,18.68,18.69,18.65,18.66,91000.0
2014-08-19 10:10:00,18.65,18.68,18.65,18.68,89500.0,18.65,18.68,18.65,18.68,89500.0
2014-08-19 10:15:00,18.68,18.69,18.67,18.69,67100.0,18.68,18.69,18.67,18.69,67100.0
2014-08-19 10:20:00,18.68,18.69,18.66,18.67,190200.0,18.68,18.69,18.66,18.67,190200.0
2014-08-19 10:25:00,18.66,18.67,18.64,18.66,103100.0,18.66,18.67,18.64,18.66,103100.0
2014-08-19 10:30:00,18.66,18.68,18.66,18.67,37900.0,18.66,18.68,18.66,18.67,37900.0
2014-08-19 10:35:00,18.67,18.69,18.67,18.67,23000.0,18.67,18.69,18.67,18.67,23000.0
2014-08-19 10:40:00,18.66,18.68,18.66,18.66,15000.0,18.66,18.68,18.66,18.66,15000.0
2014-08-19 10:45:00,18.66,18.66,18.62,18.63,99700.0,18.66,18.66,18.62,18.63,99700.0
2014-08-19 10:50:00,18.63,18.63,18.61,18.63,77600.0,18.63,18.63,18.61,18.63,77600.0
2014-08-19 10:55:00,18.62,18.65,18.61,18.64,64000.0,18.62,18.65,18.61,18.64,64000.0
2014-08-19 11:00:00,18.64,18.68,18.64,18.67,50400.0,18.64,18.68,18.64,18.67,50400.0
2014-08-19 11:05:00,18.67,18.68,18.66,18.67,20800.0,18.67,18.68,18.66,18.67,20800.0
2014-08-19 11:10:00,18.67,18.67,18.65,18.66,25600.0,18.67,18.67,18.65,18.66,25600.0
2014-08-19 11:15:00,18.66,18.66,18.64,18.65,41100.0,18.66,18.66,18.64,18.65,41100.0
2014-08-19 11:20:00,18.65,18.66,18.64,18.64,41800.0,18.65,18.66,18.64,18.64,41800.0
2014-08-19 11:25:00,18.64,18.64,18.61,18.63,91000.0,18.64,18.64,18.61,18.63,91000.0
2014-08-19 11:30:00,18.62,18.63,18.62,18.63,90200.0,18.62,18.63,18.62,18.63,90200.0
2014-08-19 11:35:00,18.63,18.64,18.62,18.63,76500.0,18.63,18.64,18.62,18.63,76500.0
2014-08-19 11:40:00,18.63,18.65,18.62,18.64,60000.0,18.63,18.65,18.62,18.64,60000.0
2014-08-19 11:45:00,18.65,18.66,18.63,18.65,39700.0,18.65,18.66,18.63,18.65,39700.0
2014-08-19 11:50:00,18.65,18.65,18.63,18.64,28300.0,18.65,18.65,18.63,18.64,28300.0
2014-08-19 11:55:00,18.64,18.65,18.63,18.65,20900.0,18.64,18.65,18.63,18.65,20900.0
2014-08-19 12:00:00,18.64,18.67,18.64,18.66,38100.0,18.64,18.67,18.64,18.66,38100.0
2014-08-19 12:05:00,18.65,18.67,18.65,18.66,22800.0,18.65,18.67,18.65,18.66,22800.0
2014-08-19 12:10:00,18.65,18.68,18.65,18.68,17300.0,18.65,18.68,18.65,18.68,17300.0
2014-08-19 12:15:00,18.67,18.68,18.66,18.66,34800.0,18.67,18.68,18.66,18.66,34800.0
2014-08-19 12:20:00,18.66,18.67,18.65,18.66,23200.0,18.66,18.67,18.65,18.66,23200.0
2014-08-19 12:25:00,18.66,18.66,18.65,18.65,6700.0,18.66,18.66,18.65,18.65,6700.0
2014-08-19 12:30:00,18.66,18.66,18.65,18.65,14800.0,18.66,18.66,18.65,18.65,14800.0
2014-08-19 12:35:00,18.66,18.66,18.65,18.66,26800.0,18.66,18.66,18.65,18.66,26800.0
2014-08-19 12:40:00,18.66,18.66,18.64,18.66,56600.0,18.66,18.66,18.64,18.66,56600.0
2014-08-19 12:45:00,18.66,18.67,18.65,18.65,58500.0,18.66,18.67,18.65,18.65,58500.0
2014-08-19 12:50:00,18.66,18.66,18.65,18.66,59900.0,18.66,18.66,18.65,18.66,59900.0
2014-08-19 12:55:00,18.66,18.67,18.65,18.65,85700.0,18.66,18.67,18.65,18.65,85700.0
2014-08-19 13:00:00,18.66,18.67,18.65,18.67,56200.0,18.66,18.67,18.65,18.67,56200.0
2014-08-19 13:05:00,18.67,18.67,18.66,18.66,50100.0,18.67,18.67,18.66,18.66,50100.0
2014-08-19 13:10:00,18.66,18.66,18.64,18.65,64700.0,18.66,18.66,18.64,18.65,64700.0
2014-08-19 13:15:00,18.65,18.66,18.64,18.66,33300.0,18.65,18.66,18.64,18.66,33300.0
2014-08-19 13:20:00,18.66,18.66,18.65,18.65,27300.0,18.66,18.66,18.65,18.65,27300.0
2014-08-19 13:25:00,18.66,18.67,18.66,18.67,19800.0,18.66,18.67,18.66,18.67,19800.0
2014-08-19 13:30:00,18.67,18.68,18.66,18.66,58600.0,18.67,18.68,18.66,18.66,58600.0
2014-08-19 13:35:00,18.67,18.67,18.66,18.67,29900.0,18.67,18.67,18.66,18.67,29900.0
2014-08-19 13:40:00,18.67,18.68,18.67,18.67,37500.0,18.67,18.68,18.67,18.67,37500.0
2014-08-19 13:45:00,18.68,18.68,18.66,18.67,140200.0,18.68,18.68,18.66,18.67,140200.0
2014-08-19 13:50:00,18.66,18.67,18.65,18.66,52800.0,18.66,18.67,18.65,18.66,52800.0
2014-08-19 13:55:00,18.65,18.67,18.65,18.67,25300.0,18.65,18.67,18.65,18.67,25300.0
2014-08-19 14:00:00,18.67,18.67,18.66,18.67,14400.0,18.67,18.67,18.66,18.67,14400.0
2014-08-19 14:05:00,18.67,18.67,18.66,18.66,13500.0,18.67,18.67,18.66,18.66,13500.0
2014-08-19 14:10:00,18.67,18.67,18.66,18.66,14500.0,18.67,18.67,18.66,18.66,14500.0
2014-08-19 14:15:00,18.66,18.67,18.65,18.66,45600.0,18.66,18.67,18.65,18.66,45600.0
2014-08-19 14:20:00,18.66,18.67,18.65,18.66,67800.0,18.66,18.67,18.65,18.66,67800.0
2014-08-19 14:25:00,18.66,18.66,18.65,18.65,15300.0,18.66,18.66,18.65,18.65,15300.0
2014-08-19 14:30:00,18.66,18.66,18.64,18.65,39100.0,18.66,18.66,18.64,18.65,39100.0
2014-08-19 14:35:00,18.65,18.66,18.64,18.65,64800.0,18.65,18.66,18.64,18.65,64800.0
2014-08-19 14:40:00,18.65,18.65,18.64,18.64,11300.0,18.65,18.65,18.64,18.64,11300.0
2014-08-19 14:45:00,18.64,18.65,18.63,18.64,42400.0,18.64,18.65,18.63,18.64,42400.0
2014-08-19 14:50:00,18.64,18.64,18.63,18.64,37100.0,18.64,18.64,18.63,18.64,37100.0
2014-08-19 14:55:00,18.64,18.64,18.63,18.63,75000.0,18.64,18.64,18.63,18.63,75000.0
2014-08-19 15:00:00,18.64,18.64,18.62,18.64,64000.0,18.64,18.64,18.62,18.64,64000.0
2014-08-19 15:05:00,18.65,18.65,18.63,18.64,44200.0,18.65,18.65,18.63,18.64,44200.0
2014-08-19 15:10:00,18.64,18.65,18.63,18.64,24600.0,18.64,18.65,18.63,18.64,24600.0
2014-08-19 15:15:00,18.65,18.65,18.64,18.64,20800.0,18.65,18.65,18.64,18.64,20800.0
2014-08-19 15:20:00,18.65,18.65,18.64,18.64,26800.0,18.65,18.65,18.64,18.64,26800.0
2014-08-19 15:25:00,18.64,18.65,18.64,18.64,69400.0,18.64,18.65,18.64,18.64,69400.0
2014-08-19 15:30:00,18.64,18.66,18.64,18.65,57500.0,18.64,18.66,18.64,18.65,57500.0
2014-08-19 15:35:00,18.65,18.67,18.65,18.67,34600.0,18.65,18.67,18.65,18.67,34600.0
2014-08-19 15:40:00,18.67,18.67,18.66,18.67,325900.0,18.67,18.67,18.66,18.67,325900.0
2014-08-19 15:45:00,18.67,18.68,18.66,18.68,179900.0,18.67,18.68,18.66,18.68,179900.0
2014-08-19 15:50:00,18.68,18.69,18.68,18.69,110100.0,18.68,18.69,18.68,18.69,110100.0
2014-08-19 15:55:00,18.69,18.71,18.69,18.71,360500.0,18.69,18.71,18.69,18.71,360500.0
2014-08-20 09:30:00,18.8,18.8,18.77,18.78,156500.0,18.8,18.8,18.77,18.78,156500.0
2014-08-20 09:35:00,18.77,18.78,18.77,18.78,76300.0,18.77,18.78,18.77,18.78,76300.0
2014-08-20 09:40:00,18.78,18.81,18.78,18.8,92100.0,18.78,18.81,18.78,18.8,92100.0
2014-08-20 09:45:00,18.8,18.81,18.79,18.81,129000.0,18.8,18.81,18.79,18.81,129000.0
2014-08-20 09:50:00,18.8,18.82,18.78,18.78,58700.0,18.8,18.82,18.78,18.78,58700.0
2014-08-20 09:55:00,18.79,18.8,18.77,18.78,88200.0,18.79,18.8,18.77,18.78,88200.0
2014-08-20 10:00:00,18.78,18.79,18.76,18.76,56700.0,18.78,18.79,18.76,18.76,56700.0
2014-08-20 10:05:00,18.77,18.77,18.75,18.75,28000.0,18.77,18.77,18.75,18.75,28000.0
2014-08-20 10:10:00,18.75,18.76,18.74,18.76,55400.0,18.75,18.76,18.74,18.76,55400.0
2014-08-20 10:15:00,18.75,18.76,18.73,18.73,23900.0,18.75,18.76,18.73,18.73,23900.0
2014-08-20 10:20:00,18.73,18.73,18.71,18.71,49300.0,18.73,18.73,18.71,18.71,49300.0
2014-08-20 10:25:00,18.71,18.72,18.7,18.71,44600.0,18.71,18.72,18.7,18.71,44600.0
2014-08-20 10:30:00,18.72,18.75,18.71,18.74,39500.0,18.72,18.75,18.71,18.74,39500.0
2014-08-20 10:35:00,18.73,18.74,18.73,18.73,26500.0,18.73,18.74,18.73,18.73,26500.0
2014-08-20 10:40:00,18.72,18.73,18.72,18.72,12700.0,18.72,18.73,18.72,18.72,12700.0
2014-08-20 10:45:00,18.72,18.73,18.72,18.73,11700.0,18.72,18.73,18.72,18.73,11700.0
2014-08-20 10:50:00,18.73,18.73,18.71,18.71,94000.0,18.73,18.73,18.71,18.71,94000.0
2014-08-20 10:55:00,18.71,18.71,18.7,18.71,21100.0,18.71,18.71,18.7,18.71,21100.0
2014-08-20 11:00:00,18.71,18.73,18.7,18.72,39600.0,18.71,18.73,18.7,18.72,39600.0
2014-08-20 11:05:00,18.72,18.73,18.71,18.72,30400.0,18.72,18.73,18.71,18.72,30400.0
2014-08-20 11:10:00,18.72,18.73,18.71,18.73,18300.0,18.72,18.73,18.71,18.73,18300.0
2014-08-20 11:15:00,18.72,18.73,18.71,18.72,29600.0,18.72,18.73,18.71,18.72,29600.0
2014-08-20 11:20:00,18.72,18.72,18.7,18.71,23800.0,18.72,18.72,18.7,18.71,23800.0
2014-08-20 11:25:00,18.72,18.73,18.71,18.72,46600.0,18.72,18.73,18.71,18.72,46600.0
2014-08-20 11:30:00,18.73,18.74,18.71,18.72,31900.0,18.73,18.74,18.71,18.72,31900.0
2014-08-20 11:35:00,18.71,18.72,18.7,18.71,21000.0,18.71,18.72,18.7,18.71,21000.0
2014-08-20 11:40:00,18.71,18.73,18.71,18.73,13200.0,18.71,18.73,18.71,18.73,13200.0
2014-08-20 11:45:00,18.73,18.73,18.72,18.72,13000.0,18.73,18.73,18.72,18.72,13000.0
2014-08-20 11:50:00,18.72,18.73,18.72,18.73,10000.0,18.72,18.73,18.72,18.73,10000.0
2014-08-20 11:55:00,18.73,18.74,18.72,18.73,23100.0,18.73,18.74,18.72,18.73,23100.0
2014-08-20 12:00:00,18.74,18.75,18.73,18.74,14200.0,18.74,18.75,18.73,18.74,14200.0
2014-08-20 12:05:00,18.74,18.75,18.73,18.74,10600.0,18.74,18.75,18.73,18.74,10600.0
2014-08-20 12:10:00,18.74,18.74,18.73,18.74,5000.0,18.74,18.74,18.73,18.74,5000.0
2014-08-20 12:15:00,18.73,18.74,18.73,18.74,14500.0,18.73,18.74,18.73,18.74,14500.0
2014-08-20 12:20:00,18.73,18.74,18.73,18.74,38300.0,18.73,18.74,18.73,18.74,38300.0
2014-08-20 12:25:00,18.73,18.74,18.73,18.74,8700.0,18.73,18.74,18.73,18.74,8700.0
2014-08-20 12:30:00,18.74,18.74,18.72,18.72,24600.0,18.74,18.74,18.72,18.72,24600.0
2014-08-20 12:35:00,18.73,18.73,18.72,18.73,3500.0,18.73,18.73,18.72,18.73,3500.0
2014-08-20 12:40:00,18.73,18.73,18.72,18.73,4500.0,18.73,18.73,18.72,18.73,4500.0
2014-08-20 12:45:00,18.73,18.73,18.72,18.73,15600.0,18.73,18.73,18.72,18.73,15600.0
2014-08-20 12:50:00,18.73,18.73,18.72,18.73,23500.0,18.73,18.73,18.72,18.73,23500.0
2014-08-20 12:55:00,18.72,18.73,18.71,18.72,46900.0,18.72,18.73,18.71,18.72,46900.0
2014-08-20 13:00:00,18.72,18.72,18.71,18.72,33300.0,18.72,18.72,18.71,18.72,33300.0
2014-08-20 13:05:00,18.72,18.73,18.71,18.73,6400.0,18.72,18.73,18.71,18.73,6400.0
2014-08-20 13:10:00,18.73,18.73,18.72,18.73,10200.0,18.73,18.73,18.72,18.73,10200.0
2014-08-20 13:15:00,18.73,18.75,18.72,18.75,110400.0,18.73,18.75,18.72,18.75,110400.0
2014-08-20 13:20:00,18.75,18.77,18.73,18.74,100300.0,18.75,18.77,18.73,18.74,100300.0
2014-08-20 13:25:00,18.73,18.74,18.72,18.74,60500.0,18.73,18.74,18.72,18.74,60500.0
2014-08-20 13:30:00,18.74,18.74,18.72,18.73,21400.0,18.74,18.74,18.72,18.73,21400.0
2014-08-20 13:35:00,18.73,18.73,18.72,18.73,2500.0,18.73,18.73,18.72,18.73,2500.0
2014-08-20 13:40:00,18.73,18.74,18.72,18.74,15600.0,18.73,18.74,18.72,18.74,15600.0
2014-08-20 13:45:00,18.74,18.75,18.73,18.75,31800.0,18.74,18.75,18.73,18.75,31800.0
2014-08-20 13:50:00,18.74,18.76,18.74,18.74,21900.0,18.74,18.76,18.74,18.74,21900.0
2014-08-20 13:55:00,18.75,18.77,18.74,18.75,67200.0,18.75,18.77,18.74,18.75,67200.0
2014-08-20 14:00:00,18.75,18.75,18.69,18.72,273900.0,18.75,18.75,18.69,18.72,273900.0
2014-08-20 14:05:00,18.71,18.74,18.7,18.71,46800.0,18.71,18.74,18.7,18.71,46800.0
2014-08-20 14:10:00,18.72,18.73,18.68,18.68,24900.0,18.72,18.73,18.68,18.68,24900.0
2014-08-20 14:15:00,18.68,18.69,18.64,18.66,187100.0,18.68,18.69,18.64,18.66,187100.0
2014-08-20 14:20:00,18.66,18.69,18.66,18.68,175300.0,18.66,18.69,18.66,18.68,175300.0
2014-08-20 14:25:00,18.67,18.71,18.67,18.7,49300.0,18.67,18.71,18.67,18.7,49300.0
2014-08-20 14:30:00,18.7,18.7,18.68,18.68,9600.0,18.7,18.7,18.68,18.68,9600.0
2014-08-20 14:35:00,18.68,18.71,18.68,18.7,46700.0,18.68,18.71,18.68,18.7,46700.0
2014-08-20 14:40:00,18.71,18.72,18.7,18.71,43100.0,18.71,18.72,18.7,18.71,43100.0
2014-08-20 14:45:00,18.71,18.74,18.71,18.72,109400.0,18.71,18.74,18.71,18.72,109400.0
2014-08-20 14:50:00,18.72,18.73,18.71,18.71,22200.0,18.72,18.73,18.71,18.71,22200.0
2014-08-20 14:55:00,18.71,18.71,18.69,18.7,27000.0,18.71,18.71,18.69,18.7,27000.0
2014-08-20 15:00:00,18.69,18.7,18.69,18.69,10200.0,18.69,18.7,18.69,18.69,10200.0
2014-08-20 15:05:00,18.69,18.7,18.69,18.69,16700.0,18.69,18.7,18.69,18.69,16700.0
2014-08-20 15:10:00,18.7,18.72,18.69,18.7,43800.0,18.7,18.72,18.69,18.7,43800.0
2014-08-20 15:15:00,18.7,18.7,18.68,18.68,49700.0,18.7,18.7,18.68,18.68,49700.0
2014-08-20 15:20:00,18.68,18.69,18.68,18.69,44300.0,18.68,18.69,18.68,18.69,44300.0
2014-08-20 15:25:00,18.69,18.7,18.68,18.7,17800.0,18.69,18.7,18.68,18.7,17800.0
2014-08-20 15:30:00,18.7,18.71,18.7,18.7,59500.0,18.7,18.71,18.7,18.7,59500.0
2014-08-20 15:35:00,18.71,18.73,18.7,18.72,43100.0,18.71,18.73,18.7,18.72,43100.0
2014-08-20 15:40:00,18.73,18.73,18.71,18.71,63700.0,18.73,18.73,18.71,18.71,63700.0
2014-08-20 15:45:00,18.71,18.71,18.7,18.71,52700.0,18.71,18.71,18.7,18.71,52700.0
2014-08-20 15:50:00,18.7,18.73,18.7,18.73,67200.0,18.7,18.73,18.7,18.73,67200.0
2014-08-20 15:55:00,18.73,18.73,18.72,18.73,164200.0,18.73,18.73,18.72,18.73,164200.0
2014-08-21 09:30:00,18.6,18.63,18.6,18.62,147700.0,18.6,18.63,18.6,18.62,147700.0
2014-08-21 09:35:00,18.62,18.66,18.62,18.66,51600.0,18.62,18.66,18.62,18.66,51600.0
2014-08-21 09:40:00,18.66,18.66,18.63,18.63,65500.0,18.66,18.66,18.63,18.63,65500.0
2014-08-21 09:45:00,18.64,18.66,18.64,18.66,130600.0,18.64,18.66,18.64,18.66,130600.0
2014-08-21 09:50:00,18.66,18.67,18.64,18.64,62700.0,18.66,18.67,18.64,18.64,62700.0
2014-08-21 09:55:00,18.64,18.65,18.62,18.64,76000.0,18.64,18.65,18.62,18.64,76000.0
2014-08-21 10:00:00,18.64,18.65,18.6,18.64,197500.0,18.64,18.65,18.6,18.64,197500.0
2014-08-21 10:05:00,18.64,18.68,18.63,18.66,131400.0,18.64,18.68,18.63,18.66,131400.0
2014-08-21 10:10:00,18.66,18.69,18.66,18.69,187200.0,18.66,18.69,18.66,18.69,187200.0
2014-08-21 10:15:00,18.69,18.69,18.67,18.68,32900.0,18.69,18.69,18.67,18.68,32900.0
2014-08-21 10:20:00,18.67,18.68,18.66,18.66,20300.0,18.67,18.68,18.66,18.66,20300.0
2014-08-21 10:25:00,18.66,18.67,18.65,18.65,105000.0,18.66,18.67,18.65,18.65,105000.0
2014-08-21 10:30:00,18.66,18.66,18.65,18.65,22700.0,18.66,18.66,18.65,18.65,22700.0
2014-08-21 10:35:00,18.65,18.66,18.64,18.64,49200.0,18.65,18.66,18.64,18.64,49200.0
2014-08-21 10:40:00,18.65,18.65,18.64,18.65,43400.0,18.65,18.65,18.64,18.65,43400.0
2014-08-21 10:45:00,18.64,18.66,18.64,18.66,13200.0,18.64,18.66,18.64,18.66,13200.0
2014-08-21 10:50:00,18.66,18.66,18.64,18.65,20100.0,18.66,18.66,18.64,18.65,20100.0
2014-08-21 10:55:00,18.64,18.66,18.64,18.64,40100.0,18.64,18.66,18.64,18.64,40100.0
2014-08-21 11:00:00,18.64,18.65,18.62,18.63,84700.0,18.64,18.65,18.62,18.63,84700.0
2014-08-21 11:05:00,18.64,18.65,18.63,18.64,36400.0,18.64,18.65,18.63,18.64,36400.0
2014-08-21 11:10:00,18.63,18.64,18.6,18.61,135900.0,18.63,18.64,18.6,18.61,135900.0
2014-08-21 11:15:00,18.61,18.61,18.6,18.61,76500.0,18.61,18.61,18.6,18.61,76500.0
2014-08-21 11:20:00,18.6,18.62,18.6,18.61,36800.0,18.6,18.62,18.6,18.61,36800.0
2014-08-21 11:25:00,18.61,18.62,18.6,18.61,28700.0,18.61,18.62,18.6,18.61,28700.0
2014-08-21 11:30:00,18.61,18.62,18.61,18.62,25400.0,18.61,18.62,18.61,18.62,25400.0
2014-08-21 11:35:00,18.61,18.62,18.6,18.61,21400.0,18.61,18.62,18.6,18.61,21400.0
2014-08-21 11:40:00,18.61,18.62,18.6,18.6,42400.0,18.61,18.62,18.6,18.6,42400.0
2014-08-21 11:45:00,18.61,18.62,18.6,18.62,35200.0,18.61,18.62,18.6,18.62,35200.0
2014-08-21 11:50:00,18.62,18.62,18.61,18.61,28800.0,18.62,18.62,18.61,18.61,28800.0
2014-08-21 11:55:00,18.62,18.62,18.6,18.6,55200.0,18.62,18.62,18.6,18.6,55200.0
2014-08-21 12:00:00,18.61,18.61,18.59,18.59,123600.0,18.61,18.61,18.59,18.59,123600.0
2014-08-21 12:05:00,18.59,18.61,18.59,18.59,47500.0,18.59,18.61,18.59,18.59,47500.0
2014-08-21 12:10:00,18.59,18.61,18.59,18.6,11600.0,18.59,18.61,18.59,18.6,11600.0
2014-08-21 12:15:00,18.61,18.61,18.6,18.6,27900.0,18.61,18.61,18.6,18.6,27900.0
2014-08-21 12:20:00,18.6,18.61,18.6,18.61,41000.0,18.6,18.61,18.6,18.61,41000.0
2014-08-21 12:25:00,18.61,18.62,18.61,18.62,20000.0,18.61,18.62,18.61,18.62,20000.0
2014-08-21 12:30:00,18.62,18.64,18.61,18.64,60700.0,18.62,18.64,18.61,18.64,60700.0
2014-08-21 12:35:00,18.64,18.66,18.64,18.66,55300.0,18.64,18.66,18.64,18.66,55300.0
2014-08-21 12:40:00,18.66,18.66,18.63,18.64,42600.0,18.66,18.66,18.63,18.64,42600.0
2014-08-21 12:45:00,18.63,18.64,18.63,18.63,34700.0,18.63,18.64,18.63,18.63,34700.0
2014-08-21 12:50:00,18.63,18.64,18.63,18.63,21500.0,18.63,18.64,18.63,18.63,21500.0
2014-08-21 12:55:00,18.64,18.64,18.63,18.64,10500.0,18.64,18.64,18.63,18.64,10500.0
2014-08-21 13:00:00,18.63,18.64,18.62,18.62,20400.0,18.63,18.64,18.62,18.62,20400.0
2014-08-21 13:05:00,18.62,18.63,18.61,18.63,60800.0,18.62,18.63,18.61,18.63,60800.0
2014-08-21 13:10:00,18.62,18.66,18.61,18.66,57800.0,18.62,18.66,18.61,18.66,57800.0
2014-08-21 13:15:00,18.66,18.66,18.65,18.66,113400.0,18.66,18.66,18.65,18.66,113400.0
2014-08-21 13:20:00,18.66,18.67,18.65,18.66,46500.0,18.66,18.67,18.65,18.66,46500.0
2014-08-21 13:25:00,18.65,18.67,18.65,18.66,43300.0,18.65,18.67,18.65,18.66,43300.0
2014-08-21 13:30:00,18.66,18.66,18.65,18.65,4000.0,18.66,18.66,18.65,18.65,4000.0
2014-08-21 13:35:00,18.66,18.66,18.65,18.66,4600.0,18.66,18.66,18.65,18.66,4600.0
2014-08-21 13:40:00,18.66,18.66,18.65,18.65,47600.0,18.66,18.66,18.65,18.65,47600.0
2014-08-21 13:45:00,18.66,18.66,18.65,18.66,5600.0,18.66,18.66,18.65,18.66,5600.0
2014-08-21 13:50:00,18.66,18.67,18.65,18.66,26800.0,18.66,18.67,18.65,18.66,26800.0
2014-08-21 13:55:00,18.67,18.68,18.66,18.67,23700.0,18.67,18.68,18.66,18.67,23700.0
2014-08-21 14:00:00,18.67,18.68,18.67,18.68,22900.0,18.67,18.68,18.67,18.68,22900.0
2014-08-21 14:05:00,18.67,18.69,18.67,18.68,43700.0,18.67,18.69,18.67,18.68,43700.0
2014-08-21 14:10:00,18.69,18.69,18.68,18.68,8200.0,18.69,18.69,18.68,18.68,8200.0
2014-08-21 14:15:00,18.68,18.68,18.67,18.68,6900.0,18.68,18.68,18.67,18.68,6900.0
2014-08-21 14:20:00,18.67,18.68,18.67,18.68,18100.0,18.67,18.68,18.67,18.68,18100.0
2014-08-21 14:25:00,18.68,18.68,18.67,18.68,18000.0,18.68,18.68,18.67,18.68,18000.0
2014-08-21 14:30:00,18.68,18.68,18.67,18.67,1700.0,18.68,18.68,18.67,18.67,1700.0
2014-08-21 14:35:00,18.68,18.68,18.67,18.67,15100.0,18.68,18.68,18.67,18.67,15100.0
2014-08-21 14:40:00,18.68,18.68,18.67,18.68,2300.0,18.68,18.68,18.67,18.68,2300.0
2014-08-21 14:45:00,18.68,18.69,18.68,18.68,20800.0,18.68,18.69,18.68,18.68,20800.0
2014-08-21 14:50:00,18.68,18.69,18.67,18.68,29300.0,18.68,18.69,18.67,18.68,29300.0
2014-08-21 14:55:00,18.68,18.68,18.67,18.67,10900.0,18.68,18.68,18.67,18.67,10900.0
2014-08-21 15:00:00,18.68,18.69,18.67,18.69,13900.0,18.68,18.69,18.67,18.69,13900.0
2014-08-21 15:05:00,18.69,18.69,18.68,18.68,17400.0,18.69,18.69,18.68,18.68,17400.0
2014-08-21 15:10:00,18.68,18.69,18.68,18.68,17600.0,18.68,18.69,18.68,18.68,17600.0
2014-08-21 15:15:00,18.68,18.69,18.68,18.68,14900.0,18.68,18.69,18.68,18.68,14900.0
2014-08-21 15:20:00,18.68,18.69,18.68,18.69,12600.0,18.68,18.69,18.68,18.69,12600.0
2014-08-21 15:25:00,18.69,18.69,18.68,18.69,22100.0,18.69,18.69,18.68,18.69,22100.0
2014-08-21 15:30:00,18.69,18.7,18.68,18.7,19000.0,18.69,18.7,18.68,18.7,19000.0
2014-08-21 15:35:00,18.7,18.7,18.69,18.7,18300.0,18.7,18.7,18.69,18.7,18300.0
2014-08-21 15:40:00,18.7,18.71,18.69,18.71,124500.0,18.7,18.71,18.69,18.71,124500.0
2014-08-21 15:45:00,18.7,18.72,18.69,18.7,73800.0,18.7,18.72,18.69,18.7,73800.0
2014-08-21 15:50:00,18.7,18.71,18.69,18.69,108800.0,18.7,18.71,18.69,18.69,108800.0
2014-08-21 15:55:00,18.69,18.71,18.68,18.68,219100.0,18.69,18.71,18.68,18.68,219100.0
2014-08-22 09:30:00,18.66,18.67,18.63,18.63,111700.0,18.66,18.67,18.63,18.63,111700.0
2014-08-22 09:35:00,18.64,18.64,18.62,18.63,48800.0,18.64,18.64,18.62,18.63,48800.0
2014-08-22 09:40:00,18.63,18.67,18.63,18.65,48800.0,18.63,18.67,18.63,18.65,48800.0
2014-08-22 09:45:00,18.66,18.66,18.64,18.64,17200.0,18.66,18.66,18.64,18.64,17200.0
2014-08-22 09:50:00,18.64,18.66,18.64,18.65,26100.0,18.64,18.66,18.64,18.65,26100.0
2014-08-22 09:55:00,18.66,18.66,18.63,18.64,15200.0,18.66,18.66,18.63,18.64,15200.0
2014-08-22 10:00:00,18.64,18.66,18.61,18.63,428400.0,18.64,18.66,18.61,18.63,428400.0
2014-08-22 10:05:00,18.62,18.65,18.61,18.65,111000.0,18.62,18.65,18.61,18.65,111000.0
2014-08-22 10:10:00,18.65,18.65,18.63,18.64,50100.0,18.65,18.65,18.63,18.64,50100.0
2014-08-22 10:15:00,18.64,18.66,18.63,18.63,66000.0,18.64,18.66,18.63,18.63,66000.0
2014-08-22 10:20:00,18.62,18.63,18.61,18.62,62200.0,18.62,18.63,18.61,18.62,62200.0
2014-08-22 10:25:00,18.62,18.62,18.6,18.6,108300.0,18.62,18.62,18.6,18.6,108300.0
2014-08-22 10:30:00,18.6,18.61,18.57,18.59,102800.0,18.6,18.61,18.57,18.59,102800.0
2014-08-22 10:35:00,18.59,18.59,18.57,18.59,78700.0,18.59,18.59,18.57,18.59,78700.0
2014-08-22 10:40:00,18.58,18.59,18.56,18.57,200500.0,18.58,18.59,18.56,18.57,200500.0
2014-08-22 10:45:00,18.57,18.59,18.55,18.57,133500.0,18.57,18.59,18.55,18.57,133500.0
2014-08-22 10:50:00,18.57,18.58,18.54,18.56,111300.0,18.57,18.58,18.54,18.56,111300.0
2014-08-22 10:55:00,18.56,18.6,18.55,18.6,107200.0,18.56,18.6,18.55,18.6,107200.0
2014-08-22 11:00:00,18.59,18.65,18.59,18.63,145300.0,18.59,18.65,18.59,18.63,145300.0
2014-08-22 11:05:00,18.63,18.65,18.63,18.63,124600.0,18.63,18.65,18.63,18.63,124600.0
2014-08-22 11:10:00,18.64,18.64,18.62,18.62,28700.0,18.64,18.64,18.62,18.62,28700.0
2014-08-22 11:15:00,18.63,18.66,18.63,18.66,27000.0,18.63,18.66,18.63,18.66,27000.0
2014-08-22 11:20:00,18.66,18.67,18.65,18.66,91500.0,18.66,18.67,18.65,18.66,91500.0
2014-08-22 11:25:00,18.66,18.72,18.66,18.7,143300.0,18.66,18.72,18.66,18.7,143300.0
2014-08-22 11:30:00,18.7,18.71,18.68,18.7,62100.0,18.7,18.71,18.68,18.7,62100.0
2014-08-22 11:35:00,18.7,18.7,18.68,18.69,73500.0,18.7,18.7,18.68,18.69,73500.0
2014-08-22 11:40:00,18.69,18.69,18.68,18.68,54300.0,18.69,18.69,18.68,18.68,54300.0
2014-08-22 11:45:00,18.68,18.68,18.65,18.65,47500.0,18.68,18.68,18.65,18.65,47500.0
2014-08-22 11:50:00,18.65,18.67,18.65,18.66,20200.0,18.65,18.67,18.65,18.66,20200.0
2014-08-22 11:55:00,18.66,18.68,18.66,18.68,20700.0,18.66,18.68,18.66,18.68,20700.0
2014-08-22 12:00:00,18.68,18.69,18.67,18.69,39500.0,18.68,18.69,18.67,18.69,39500.0
2014-08-22 12:05:00,18.69,18.7,18.68,18.7,19200.0,18.69,18.7,18.68,18.7,19200.0
2014-08-22 12:10:00,18.69,18.7,18.67,18.68,21500.0,18.69,18.7,18.67,18.68,21500.0
2014-08-22 12:15:00,18.67,18.7,18.67,18.7,8800.0,18.67,18.7,18.67,18.7,8800.0
2014-08-22 12:20:00,18.69,18.71,18.69,18.71,23400.0,18.69,18.71,18.69,18.71,23400.0
2014-08-22 12:25:00,18.71,18.74,18.71,18.74,41200.0,18.71,18.74,18.71,18.74,41200.0
2014-08-22 12:30:00,18.74,18.75,18.71,18.73,81100.0,18.74,18.75,18.71,18.73,81100.0
2014-08-22 12:35:00,18.73,18.73,18.71,18.72,23300.0,18.73,18.73,18.71,18.72,23300.0
2014-08-22 12:40:00,18.71,18.71,18.68,18.7,21100.0,18.71,18.71,18.68,18.7,21100.0
2014-08-22 12:45:00,18.69,18.7,18.67,18.67,23200.0,18.69,18.7,18.67,18.67,23200.0
2014-08-22 12:50:00,18.67,18.68,18.65,18.65,24200.0,18.67,18.68,18.65,18.65,24200.0
2014-08-22 12:55:00,18.66,18.66,18.64,18.65,30800.0,18.66,18.66,18.64,18.65,30800.0
2014-08-22 13:00:00,18.65,18.66,18.64,18.65,11300.0,18.65,18.66,18.64,18.65,11300.0
2014-08-22 13:05:00,18.65,18.65,18.63,18.64,15500.0,18.65,18.65,18.63,18.64,15500.0
2014-08-22 13:10:00,18.65,18.65,18.64,18.65,18500.0,18.65,18.65,18.64,18.65,18500.0
2014-08-22 13:15:00,18.65,18.65,18.64,18.65,8000.0,18.65,18.65,18.64,18.65,8000.0
2014-08-22 13:20:00,18.64,18.65,18.63,18.63,94100.0,18.64,18.65,18.63,18.63,94100.0
2014-08-22 13:25:00,18.62,18.63,18.62,18.63,41900.0,18.62,18.63,18.62,18.63,41900.0
2014-08-22 13:30:00,18.63,18.65,18.62,18.65,10900.0,18.63,18.65,18.62,18.65,10900.0
2014-08-22 13:35:00,18.65,18.66,18.65,18.66,27600.0,18.65,18.66,18.65,18.66,27600.0
2014-08-22 13:40:00,18.66,18.66,18.65,18.66,19600.0,18.66,18.66,18.65,18.66,19600.0
2014-08-22 13:45:00,18.66,18.66,18.65,18.66,8100.0,18.66,18.66,18.65,18.66,8100.0
2014-08-22 13:50:00,18.66,18.66,18.65,18.65,4400.0,18.66,18.66,18.65,18.65,4400.0
2014-08-22 13:55:00,18.66,18.67,18.66,18.67,10800.0,18.66,18.67,18.66,18.67,10800.0
2014-08-22 14:00:00,18.67,18.67,18.66,18.67,10100.0,18.67,18.67,18.66,18.67,10100.0
2014-08-22 14:05:00,18.66,18.67,18.65,18.65,29000.0,18.66,18.67,18.65,18.65,29000.0
2014-08-22 14:10:00,18.65,18.65,18.64,18.64,17800.0,18.65,18.65,18.64,18.64,17800.0
2014-08-22 14:15:00,18.64,18.66,18.64,18.65,29500.0,18.64,18.66,18.64,18.65,29500.0
2014-08-22 14:20:00,18.65,18.65,18.64,18.65,15300.0,18.65,18.65,18.64,18.65,15300.0
2014-08-22 14:25:00,18.65,18.66,18.64,18.65,20500.0,18.65,18.66,18.64,18.65,20500.0
2014-08-22 14:30:00,18.66,18.66,18.65,18.66,20000.0,18.66,18.66,18.65,18.66,20000.0
2014-08-22 14:35:00,18.66,18.66,18.65,18.66,54800.0,18.66,18.66,18.65,18.66,54800.0
2014-08-22 14:40:00,18.66,18.66,18.64,18.65,23200.0,18.66,18.66,18.64,18.65,23200.0
2014-08-22 14:45:00,18.65,18.66,18.64,18.64,26400.0,18.65,18.66,18.64,18.64,26400.0
2014-08-22 14:50:00,18.64,18.65,18.64,18.64,36100.0,18.64,18.65,18.64,18.64,36100.0
2014-08-22 14:55:00,18.65,18.66,18.64,18.65,57900.0,18.65,18.66,18.64,18.65,57900.0
2014-08-22 15:00:00,18.65,18.67,18.65,18.67,35000.0,18.65,18.67,18.65,18.67,35000.0
2014-08-22 15:05:00,18.67,18.67,18.66,18.67,25000.0,18.67,18.67,18.66,18.67,25000.0
2014-08-22 15:10:00,18.66,18.67,18.66,18.66,9600.0,18.66,18.67,18.66,18.66,9600.0
2014-08-22 15:15:00,18.66,18.67,18.66,18.66,13800.0,18.66,18.67,18.66,18.66,13800.0
2014-08-22 15:20:00,18.67,18.67,18.66,18.66,12600.0,18.67,18.67,18.66,18.66,12600.0
2014-08-22 15:25:00,18.66,18.67,18.66,18.66,8900.0,18.66,18.67,18.66,18.66,8900.0
2014-08-22 15:30:00,18.67,18.67,18.66,18.67,18200.0,18.67,18.67,18.66,18.67,18200.0
2014-08-22 15:35:00,18.67,18.68,18.66,18.68,44500.0,18.67,18.68,18.66,18.68,44500.0
2014-08-22 15:40:00,18.68,18.68,18.67,18.68,55700.0,18.68,18.68,18.67,18.68,55700.0
2014-08-22 15:45:00,18.68,18.68,18.67,18.68,32700.0,18.68,18.68,18.67,18.68,32700.0
2014-08-22 15:50:00,18.67,18.68,18.67,18.67,100500.0,18.67,18.68,18.67,18.67,100500.0
2014-08-22 15:55:00,18.67,18.7,18.67,18.7,215300.0,18.67,18.7,18.67,18.7,215300.0
2014-08-25 09:30:00,18.62,18.65,18.62,18.65,83700.0,18.62,18.65,18.62,18.65,83700.0
2014-08-25 09:35:00,18.64,18.65,18.63,18.64,25200.0,18.64,18.65,18.63,18.64,25200.0
2014-08-25 09:40:00,18.64,18.65,18.63,18.64,30100.0,18.64,18.65,18.63,18.64,30100.0
2014-08-25 09:45:00,18.64,18.64,18.61,18.61,61300.0,18.64,18.64,18.61,18.61,61300.0
2014-08-25 09:50:00,18.61,18.63,18.6,18.62,41500.0,18.61,18.63,18.6,18.62,41500.0
2014-08-25 09:55:00,18.62,18.63,18.6,18.61,18200.0,18.62,18.63,18.6,18.61,18200.0
2014-08-25 10:00:00,18.62,18.63,18.61,18.63,45900.0,18.62,18.63,18.61,18.63,45900.0
2014-08-25 10:05:00,18.63,18.64,18.62,18.62,28100.0,18.63,18.64,18.62,18.62,28100.0
2014-08-25 10:10:00,18.63,18.63,18.61,18.62,43300.0,18.63,18.63,18.61,18.62,43300.0
2014-08-25 10:15:00,18.62,18.63,18.61,18.62,31800.0,18.62,18.63,18.61,18.62,31800.0
2014-08-25 10:20:00,18.62,18.64,18.61,18.64,29700.0,18.62,18.64,18.61,18.64,29700.0
2014-08-25 10:25:00,18.63,18.65,18.63,18.64,100200.0,18.63,18.65,18.63,18.64,100200.0
2014-08-25 10:30:00,18.64,18.65,18.63,18.64,38900.0,18.64,18.65,18.63,18.64,38900.0
2014-08-25 10:35:00,18.64,18.64,18.61,18.61,38400.0,18.64,18.64,18.61,18.61,38400.0
2014-08-25 10:40:00,18.6,18.61,18.6,18.61,52900.0,18.6,18.61,18.6,18.61,52900.0
2014-08-25 10:45:00,18.6,18.61,18.6,18.61,15900.0,18.6,18.61,18.6,18.61,15900.0
2014-08-25 10:50:00,18.61,18.61,18.59,18.61,102100.0,18.61,18.61,18.59,18.61,102100.0
2014-08-25 10:55:00,18.61,18.61,18.56,18.56,161000.0,18.61,18.61,18.56,18.56,161000.0
2014-08-25 11:00:00,18.56,18.57,18.55,18.57,46000.0,18.56,18.57,18.55,18.57,46000.0
2014-08-25 11:05:00,18.57,18.58,18.56,18.56,93000.0,18.57,18.58,18.56,18.56,93000.0
2014-08-25 11:10:00,18.57,18.58,18.56,18.57,35300.0,18.57,18.58,18.56,18.57,35300.0
2014-08-25 11:15:00,18.57,18.59,18.57,18.58,23600.0,18.57,18.59,18.57,18.58,23600.0
2014-08-25 11:20:00,18.58,18.6,18.58,18.6,67100.0,18.58,18.6,18.58,18.6,67100.0
2014-08-25 11:25:00,18.6,18.6,18.57,18.58,29600.0,18.6,18.6,18.57,18.58,29600.0
2014-08-25 11:30:00,18.58,18.59,18.57,18.58,30900.0,18.58,18.59,18.57,18.58,30900.0
2014-08-25 11:35:00,18.58,18.59,18.57,18.57,35400.0,18.58,18.59,18.57,18.57,35400.0
2014-08-25 11:40:00,18.57,18.58,18.56,18.58,28600.0,18.57,18.58,18.56,18.58,28600.0
2014-08-25 11:45:00,18.57,18.57,18.56,18.57,20900.0,18.57,18.57,18.56,18.57,20900.0
2014-08-25 11:50:00,18.56,18.57,18.56,18.57,22700.0,18.56,18.57,18.56,18.57,22700.0
2014-08-25 11:55:00,18.57,18.57,18.56,18.57,77800.0,18.57,18.57,18.56,18.57,77800.0
2014-08-25 12:00:00,18.56,18.57,18.55,18.56,24700.0,18.56,18.57,18.55,18.56,24700.0
2014-08-25 12:05:00,18.56,18.59,18.55,18.58,66800.0,18.56,18.59,18.55,18.58,66800.0
2014-08-25 12:10:00,18.58,18.58,18.57,18.58,6200.0,18.58,18.58,18.57,18.58,6200.0
2014-08-25 12:15:00,18.57,18.58,18.57,18.57,8900.0,18.57,18.58,18.57,18.57,8900.0
2014-08-25 12:20:00,18.57,18.59,18.57,18.58,44600.0,18.57,18.59,18.57,18.58,44600.0
2014-08-25 12:25:00,18.59,18.6,18.58,18.59,75300.0,18.59,18.6,18.58,18.59,75300.0
2014-08-25 12:30:00,18.59,18.6,18.58,18.59,23200.0,18.59,18.6,18.58,18.59,23200.0
2014-08-25 12:35:00,18.58,18.6,18.58,18.59,52300.0,18.58,18.6,18.58,18.59,52300.0
2014-08-25 12:40:00,18.59,18.59,18.58,18.59,19500.0,18.59,18.59,18.58,18.59,19500.0
2014-08-25 12:45:00,18.59,18.59,18.58,18.58,82500.0,18.59,18.59,18.58,18.58,82500.0
2014-08-25 12:50:00,18.59,18.59,18.58,18.59,20500.0,18.59,18.59,18.58,18.59,20500.0
2014-08-25 12:55:00,18.59,18.6,18.59,18.59,16000.0,18.59,18.6,18.59,18.59,16000.0
2014-08-25 13:00:00,18.6,18.6,18.59,18.59,12500.0,18.6,18.6,18.59,18.59,12500.0
2014-08-25 13:05:00,18.59,18.6,18.59,18.6,11500.0,18.59,18.6,18.59,18.6,11500.0
2014-08-25 13:10:00,18.59,18.61,18.59,18.61,13200.0,18.59,18.61,18.59,18.61,13200.0
2014-08-25 13:15:00,18.61,18.61,18.6,18.61,10000.0,18.61,18.61,18.6,18.61,10000.0
2014-08-25 13:20:00,18.61,18.62,18.6,18.61,45200.0,18.61,18.62,18.6,18.61,45200.0
2014-08-25 13:25:00,18.61,18.61,18.59,18.59,42000.0,18.61,18.61,18.59,18.59,42000.0
2014-08-25 13:30:00,18.6,18.6,18.58,18.59,59900.0,18.6,18.6,18.58,18.59,59900.0
2014-08-25 13:35:00,18.59,18.59,18.58,18.59,23500.0,18.59,18.59,18.58,18.59,23500.0
2014-08-25 13:40:00,18.59,18.59,18.58,18.59,12900.0,18.59,18.59,18.58,18.59,12900.0
2014-08-25 13:45:00,18.59,18.6,18.58,18.58,28100.0,18.59,18.6,18.58,18.58,28100.0
2014-08-25 13:50:00,18.59,18.59,18.58,18.58,7100.0,18.59,18.59,18.58,18.58,7100.0
2014-08-25 13:55:00,18.58,18.59,18.58,18.59,26600.0,18.58,18.59,18.58,18.59,26600.0
2014-08-25 14:00:00,18.59,18.6,18.58,18.6,51900.0,18.59,18.6,18.58,18.6,51900.0
2014-08-25 14:05:00,18.6,18.6,18.59,18.6,43700.0,18.6,18.6,18.59,18.6,43700.0
2014-08-25 14:10:00,18.6,18.61,18.59,18.6,9200.0,18.6,18.61,18.59,18.6,9200.0
2014-08-25 14:15:00,18.61,18.61,18.6,18.6,10300.0,18.61,18.61,18.6,18.6,10300.0
2014-08-25 14:20:00,18.6,18.61,18.6,18.6,5100.0,18.6,18.61,18.6,18.6,5100.0
2014-08-25 14:25:00,18.6,18.61,18.59,18.61,34100.0,18.6,18.61,18.59,18.61,34100.0
2014-08-25 14:30:00,18.6,18.61,18.6,18.6,39800.0,18.6,18.61,18.6,18.6,39800.0
2014-08-25 14:35:00,18.6,18.61,18.6,18.61,12800.0,18.6,18.61,18.6,18.61,12800.0
2014-08-25 14:40:00,18.6,18.61,18.6,18.6,10200.0,18.6,18.61,18.6,18.6,10200.0
2014-08-25 14:45:00,18.61,18.61,18.59,18.6,15800.0,18.61,18.61,18.59,18.6,15800.0
2014-08-25 14:50:00,18.59,18.6,18.59,18.6,16100.0,18.59,18.6,18.59,18.6,16100.0
2014-08-25 14:55:00,18.59,18.6,18.59,18.6,8400.0,18.59,18.6,18.59,18.6,8400.0
2014-08-25 15:00:00,18.59,18.6,18.59,18.6,4600.0,18.59,18.6,18.59,18.6,4600.0
2014-08-25 15:05:00,18.6,18.61,18.6,18.61,32600.0,18.6,18.61,18.6,18.61,32600.0
2014-08-25 15:10:00,18.61,18.61,18.6,18.6,1300.0,18.61,18.61,18.6,18.6,1300.0
2014-08-25 15:15:00,18.6,18.61,18.6,18.61,7500.0,18.6,18.61,18.6,18.61,7500.0
2014-08-25 15:20:00,18.6,18.61,18.6,18.61,15400.0,18.6,18.61,18.6,18.61,15400.0
2014-08-25 15:25:00,18.61,18.61,18.6,18.61,24300.0,18.61,18.61,18.6,18.61,24300.0
2014-08-25 15:30:00,18.61,18.62,18.6,18.62,24600.0,18.61,18.62,18.6,18.62,24600.0
2014-08-25 15:35:00,18.62,18.62,18.6,18.61,64000.0,18.62,18.62,18.6,18.61,64000.0
2014-08-25 15:40:00,18.61,18.62,18.61,18.62,53100.0,18.61,18.62,18.61,18.62,53100.0
2014-08-25 15:45:00,18.61,18.62,18.6,18.61,32800.0,18.61,18.62,18.6,18.61,32800.0
2014-08-25 15:50:00,18.6,18.61,18.6,18.61,48100.0,18.6,18.61,18.6,18.61,48100.0
2014-08-25 15:55:00,18.61,18.61,18.59,18.59,215000.0,18.61,18.61,18.59,18.59,215000.0
2014-08-26 09:30:00,18.8,18.81,18.79,18.79,238300.0,18.8,18.81,18.79,18.79,238300.0
2014-08-26 09:35:00,18.79,18.79,18.78,18.79,119400.0,18.79,18.79,18.78,18.79,119400.0
2014-08-26 09:40:00,18.79,18.79,18.77,18.78,91200.0,18.79,18.79,18.77,18.78,91200.0
2014-08-26 09:45:00,18.78,18.79,18.77,18.77,39700.0,18.78,18.79,18.77,18.77,39700.0
2014-08-26 09:50:00,18.77,18.77,18.73,18.74,96100.0,18.77,18.77,18.73,18.74,96100.0
2014-08-26 09:55:00,18.74,18.74,18.73,18.74,72800.0,18.74,18.74,18.73,18.74,72800.0
2014-08-26 10:00:00,18.73,18.76,18.72,18.76,117100.0,18.73,18.76,18.72,18.76,117100.0
2014-08-26 10:05:00,18.76,18.76,18.73,18.73,37500.0,18.76,18.76,18.73,18.73,37500.0
2014-08-26 10:10:00,18.72,18.73,18.7,18.7,48600.0,18.72,18.73,18.7,18.7,48600.0
2014-08-26 10:15:00,18.7,18.74,18.7,18.73,67400.0,18.7,18.74,18.7,18.73,67400.0
2014-08-26 10:20:00,18.73,18.74,18.71,18.71,12800.0,18.73,18.74,18.71,18.71,12800.0
2014-08-26 10:25:00,18.72,18.74,18.72,18.73,27000.0,18.72,18.74,18.72,18.73,27000.0
2014-08-26 10:30:00,18.73,18.73,18.71,18.71,82600.0,18.73,18.73,18.71,18.71,82600.0
2014-08-26 10:35:00,18.72,18.72,18.71,18.72,64700.0,18.72,18.72,18.71,18.72,64700.0
2014-08-26 10:40:00,18.71,18.73,18.71,18.72,31700.0,18.71,18.73,18.71,18.72,31700.0
2014-08-26 10:45:00,18.73,18.73,18.71,18.72,21700.0,18.73,18.73,18.71,18.72,21700.0
2014-08-26 10:50:00,18.71,18.75,18.71,18.73,141900.0,18.71,18.75,18.71,18.73,141900.0
2014-08-26 10:55:00,18.72,18.73,18.69,18.7,45400.0,18.72,18.73,18.69,18.7,45400.0
2014-08-26 11:00:00,18.7,18.7,18.67,18.68,139400.0,18.7,18.7,18.67,18.68,139400.0
2014-08-26 11:05:00,18.68,18.7,18.68,18.69,8800.0,18.68,18.7,18.68,18.69,8800.0
2014-08-26 11:10:00,18.7,18.7,18.69,18.69,9000.0,18.7,18.7,18.69,18.69,9000.0
2014-08-26 11:15:00,18.7,18.71,18.7,18.71,69200.0,18.7,18.71,18.7,18.71,69200.0
2014-08-26 11:20:00,18.71,18.71,18.69,18.69,30900.0,18.71,18.71,18.69,18.69,30900.0
2014-08-26 11:25:00,18.69,18.69,18.64,18.65,115800.0,18.69,18.69,18.64,18.65,115800.0
2014-08-26 11:30:00,18.64,18.66,18.64,18.65,42000.0,18.64,18.66,18.64,18.65,42000.0
2014-08-26 11:35:00,18.64,18.66,18.64,18.66,22200.0,18.64,18.66,18.64,18.66,22200.0
2014-08-26 11:40:00,18.66,18.66,18.64,18.65,46400.0,18.66,18.66,18.64,18.65,46400.0
2014-08-26 11:45:00,18.65,18.67,18.65,18.66,14800.0,18.65,18.67,18.65,18.66,14800.0
2014-08-26 11:50:00,18.67,18.68,18.66,18.68,54500.0,18.67,18.68,18.66,18.68,54500.0
2014-08-26 11:55:00,18.69,18.7,18.67,18.7,40800.0,18.69,18.7,18.67,18.7,40800.0
2014-08-26 12:00:00,18.69,18.7,18.68,18.69,19800.0,18.69,18.7,18.68,18.69,19800.0
2014-08-26 12:05:00,18.68,18.68,18.67,18.68,39800.0,18.68,18.68,18.67,18.68,39800.0
2014-08-26 12:10:00,18.68,18.68,18.67,18.67,15300.0,18.68,18.68,18.67,18.67,15300.0
2014-08-26 12:15:00,18.68,18.69,18.68,18.69,27200.0,18.68,18.69,18.68,18.69,27200.0
2014-08-26 12:20:00,18.69,18.69,18.68,18.69,16000.0,18.69,18.69,18.68,18.69,16000.0
2014-08-26 12:25:00,18.69,18.69,18.68,18.68,16700.0,18.69,18.69,18.68,18.68,16700.0
2014-08-26 12:30:00,18.69,18.69,18.68,18.68,14400.0,18.69,18.69,18.68,18.68,14400.0
2014-08-26 12:35:00,18.67,18.68,18.66,18.67,30700.0,18.67,18.68,18.66,18.67,30700.0
2014-08-26 12:40:00,18.67,18.68,18.66,18.67,17400.0,18.67,18.68,18.66,18.67,17400.0
2014-08-26 12:45:00,18.67,18.67,18.65,18.67,16100.0,18.67,18.67,18.65,18.67,16100.0
2014-08-26 12:50:00,18.67,18.67,18.66,18.67,7700.0,18.67,18.67,18.66,18.67,7700.0
2014-08-26 12:55:00,18.67,18.67,18.65,18.66,43000.0,18.67,18.67,18.65,18.66,43000.0
2014-08-26 13:00:00,18.65,18.68,18.65,18.67,34400.0,18.65,18.68,18.65,18.67,34400.0
2014-08-26 13:05:00,18.66,18.68,18.66,18.68,14600.0,18.66,18.68,18.66,18.68,14600.0
2014-08-26 13:10:00,18.68,18.68,18.64,18.65,104800.0,18.68,18.68,18.64,18.65,104800.0
2014-08-26 13:15:00,18.65,18.65,18.64,18.65,28800.0,18.65,18.65,18.64,18.65,28800.0
2014-08-26 13:20:00,18.65,18.66,18.64,18.64,33200.0,18.65,18.66,18.64,18.64,33200.0
2014-08-26 13:25:00,18.64,18.65,18.64,18.64,23100.0,18.64,18.65,18.64,18.64,23100.0
2014-08-26 13:30:00,18.65,18.65,18.63,18.63,20900.0,18.65,18.65,18.63,18.63,20900.0
2014-08-26 13:35:00,18.64,18.64,18.61,18.62,77600.0,18.64,18.64,18.61,18.62,77600.0
2014-08-26 13:40:00,18.62,18.62,18.61,18.62,13400.0,18.62,18.62,18.61,18.62,13400.0
2014-08-26 13:45:00,18.61,18.63,18.61,18.63,40300.0,18.61,18.63,18.61,18.63,40300.0
2014-08-26 13:50:00,18.63,18.64,18.62,18.64,20700.0,18.63,18.64,18.62,18.64,20700.0
2014-08-26 13:55:00,18.64,18.64,18.63,18.64,8400.0,18.64,18.64,18.63,18.64,8400.0
2014-08-26 14:00:00,18.64,18.65,18.63,18.65,26800.0,18.64,18.65,18.63,18.65,26800.0
2014-08-26 14:05:00,18.65,18.65,18.63,18.64,14500.0,18.65,18.65,18.63,18.64,14500.0
2014-08-26 14:10:00,18.64,18.64,18.61,18.63,138900.0,18.64,18.64,18.61,18.63,138900.0
2014-08-26 14:15:00,18.63,18.64,18.63,18.63,12500.0,18.63,18.64,18.63,18.63,12500.0
2014-08-26 14:20:00,18.64,18.65,18.64,18.65,28300.0,18.64,18.65,18.64,18.65,28300.0
2014-08-26 14:25:00,18.65,18.65,18.64,18.64,21200.0,18.65,18.65,18.64,18.64,21200.0
2014-08-26 14:30:00,18.65,18.65,18.63,18.65,39300.0,18.65,18.65,18.63,18.65,39300.0
2014-08-26 14:35:00,18.64,18.65,18.64,18.64,31000.0,18.64,18.65,18.64,18.64,31000.0
2014-08-26 14:40:00,18.65,18.66,18.64,18.66,64500.0,18.65,18.66,18.64,18.66,64500.0
2014-08-26 14:45:00,18.66,18.66,18.65,18.66,30800.0,18.66,18.66,18.65,18.66,30800.0
2014-08-26 14:50:00,18.66,18.66,18.65,18.66,3500.0,18.66,18.66,18.65,18.66,3500.0
2014-08-26 14:55:00,18.66,18.66,18.65,18.66,21300.0,18.66,18.66,18.65,18.66,21300.0
2014-08-26 15:00:00,18.66,18.66,18.65,18.66,6400.0,18.66,18.66,18.65,18.66,6400.0
2014-08-26 15:05:00,18.66,18.66,18.65,18.66,8200.0,18.66,18.66,18.65,18.66,8200.0
2014-08-26 15:10:00,18.65,18.67,18.65,18.66,24000.0,18.65,18.67,18.65,18.66,24000.0
2014-08-26 15:15:00,18.66,18.67,18.66,18.66,23000.0,18.66,18.67,18.66,18.66,23000.0
2014-08-26 15:20:00,18.66,18.67,18.66,18.66,19500.0,18.66,18.67,18.66,18.66,19500.0
2014-08-26 15:25:00,18.67,18.67,18.66,18.66,23300.0,18.67,18.67,18.66,18.66,23300.0
2014-08-26 15:30:00,18.66,18.67,18.66,18.66,17300.0,18.66,18.67,18.66,18.66,17300.0
2014-08-26 15:35:00,18.67,18.67,18.66,18.66,11600.0,18.67,18.67,18.66,18.66,11600.0
2014-08-26 15:40:00,18.66,18.66,18.64,18.64,61700.0,18.66,18.66,18.64,18.64,61700.0
2014-08-26 15:45:00,18.64,18.65,18.63,18.63,54900.0,18.64,18.65,18.63,18.63,54900.0
2014-08-26 15:50:00,18.64,18.64,18.61,18.62,83700.0,18.64,18.64,18.61,18.62,83700.0
2014-08-26 15:55:00,18.62,18.63,18.61,18.62,259700.0,18.62,18.63,18.61,18.62,259700.0
2014-08-27 09:30:00,18.67,18.67,18.65,18.66,71800.0,18.67,18.67,18.65,18.66,71800.0
2014-08-27 09:35:00,18.65,18.69,18.65,18.68,149600.0,18.65,18.69,18.65,18.68,149600.0
2014-08-27 09:40:00,18.69,18.69,18.55,18.61,893400.0,18.69,18.69,18.55,18.61,893400.0
2014-08-27 09:45:00,18.6,18.62,18.59,18.62,101100.0,18.6,18.62,18.59,18.62,101100.0
2014-08-27 09:50:00,18.62,18.64,18.62,18.63,57600.0,18.62,18.64,18.62,18.63,57600.0
2014-08-27 09:55:00,18.62,18.64,18.62,18.64,48700.0,18.62,18.64,18.62,18.64,48700.0
2014-08-27 10:00:00,18.64,18.64,18.63,18.63,46900.0,18.64,18.64,18.63,18.63,46900.0
2014-08-27 10:05:00,18.63,18.63,18.62,18.63,14800.0,18.63,18.63,18.62,18.63,14800.0
2014-08-27 10:10:00,18.63,18.63,18.61,18.63,27700.0,18.63,18.63,18.61,18.63,27700.0
2014-08-27 10:15:00,18.63,18.65,18.62,18.63,86700.0,18.63,18.65,18.62,18.63,86700.0
2014-08-27 10:20:00,18.63,18.64,18.63,18.63,9300.0,18.63,18.64,18.63,18.63,9300.0
2014-08-27 10:25:00,18.64,18.64,18.62,18.63,28900.0,18.64,18.64,18.62,18.63,28900.0
2014-08-27 10:30:00,18.63,18.64,18.6,18.61,135300.0,18.63,18.64,18.6,18.61,135300.0
2014-08-27 10:35:00,18.61,18.62,18.6,18.62,25400.0,18.61,18.62,18.6,18.62,25400.0
2014-08-27 10:40:00,18.61,18.62,18.6,18.62,48200.0,18.61,18.62,18.6,18.62,48200.0
2014-08-27 10:45:00,18.62,18.62,18.61,18.62,21500.0,18.62,18.62,18.61,18.62,21500.0
2014-08-27 10:50:00,18.62,18.62,18.61,18.62,13900.0,18.62,18.62,18.61,18.62,13900.0
2014-08-27 10:55:00,18.62,18.63,18.61,18.62,13200.0,18.62,18.63,18.61,18.62,13200.0
2014-08-27 11:00:00,18.63,18.64,18.62,18.64,58100.0,18.63,18.64,18.62,18.64,58100.0
2014-08-27 11:05:00,18.64,18.65,18.63,18.63,13900.0,18.64,18.65,18.63,18.63,13900.0
2014-08-27 11:10:00,18.63,18.64,18.62,18.63,49500.0,18.63,18.64,18.62,18.63,49500.0
2014-08-27 11:15:00,18.63,18.64,18.63,18.63,35400.0,18.63,18.64,18.63,18.63,35400.0
2014-08-27 11:20:00,18.62,18.62,18.61,18.62,84700.0,18.62,18.62,18.61,18.62,84700.0
2014-08-27 11:25:00,18.61,18.62,18.61,18.61,12000.0,18.61,18.62,18.61,18.61,12000.0
2014-08-27 11:30:00,18.61,18.62,18.6,18.61,66900.0,18.61,18.62,18.6,18.61,66900.0
2014-08-27 11:35:00,18.61,18.63,18.6,18.62,84300.0,18.61,18.63,18.6,18.62,84300.0
2014-08-27 11:40:00,18.63,18.64,18.63,18.63,37300.0,18.63,18.64,18.63,18.63,37300.0
2014-08-27 11:45:00,18.64,18.65,18.63,18.64,13100.0,18.64,18.65,18.63,18.64,13100.0
2014-08-27 11:50:00,18.64,18.64,18.63,18.64,18100.0,18.64,18.64,18.63,18.64,18100.0
2014-08-27 11:55:00,18.64,18.65,18.64,18.64,21100.0,18.64,18.65,18.64,18.64,21100.0
2014-08-27 12:00:00,18.64,18.65,18.64,18.65,12400.0,18.64,18.65,18.64,18.65,12400.0
2014-08-27 12:05:00,18.65,18.66,18.64,18.66,49800.0,18.65,18.66,18.64,18.66,49800.0
2014-08-27 12:10:00,18.66,18.66,18.65,18.66,13300.0,18.66,18.66,18.65,18.66,13300.0
2014-08-27 12:15:00,18.66,18.67,18.65,18.67,21400.0,18.66,18.67,18.65,18.67,21400.0
2014-08-27 12:20:00,18.67,18.67,18.66,18.66,16300.0,18.67,18.67,18.66,18.66,16300.0
2014-08-27 12:25:00,18.66,18.67,18.65,18.66,40700.0,18.66,18.67,18.65,18.66,40700.0
2014-08-27 12:30:00,18.67,18.68,18.66,18.68,37800.0,18.67,18.68,18.66,18.68,37800.0
2014-08-27 12:35:00,18.68,18.69,18.67,18.68,60000.0,18.68,18.69,18.67,18.68,60000.0
2014-08-27 12:40:00,18.68,18.69,18.68,18.69,22900.0,18.68,18.69,18.68,18.69,22900.0
2014-08-27 12:45:00,18.69,18.69,18.68,18.69,48200.0,18.69,18.69,18.68,18.69,48200.0
2014-08-27 12:50:00,18.68,18.68,18.67,18.68,19500.0,18.68,18.68,18.67,18.68,19500.0
2014-08-27 12:55:00,18.68,18.68,18.66,18.66,15400.0,18.68,18.68,18.66,18.66,15400.0
2014-08-27 13:00:00,18.66,18.67,18.66,18.66,19700.0,18.66,18.67,18.66,18.66,19700.0
2014-08-27 13:05:00,18.67,18.68,18.67,18.67,9600.0,18.67,18.68,18.67,18.67,9600.0
2014-08-27 13:10:00,18.68,18.68,18.67,18.68,24300.0,18.68,18.68,18.67,18.68,24300.0
2014-08-27 13:15:00,18.68,18.68,18.67,18.68,18300.0,18.68,18.68,18.67,18.68,18300.0
2014-08-27 13:20:00,18.67,18.69,18.66,18.66,89400.0,18.67,18.69,18.66,18.66,89400.0
2014-08-27 13:25:00,18.66,18.67,18.65,18.66,36800.0,18.66,18.67,18.65,18.66,36800.0
2014-08-27 13:30:00,18.66,18.67,18.66,18.66,6100.0,18.66,18.67,18.66,18.66,6100.0
2014-08-27 13:35:00,18.66,18.67,18.66,18.67,9400.0,18.66,18.67,18.66,18.67,9400.0
2014-08-27 13:40:00,18.66,18.67,18.66,18.67,11800.0,18.66,18.67,18.66,18.67,11800.0
2014-08-27 13:45:00,18.67,18.67,18.66,18.67,8900.0,18.67,18.67,18.66,18.67,8900.0
2014-08-27 13:50:00,18.66,18.67,18.66,18.67,27500.0,18.66,18.67,18.66,18.67,27500.0
2014-08-27 13:55:00,18.67,18.67,18.66,18.66,12600.0,18.67,18.67,18.66,18.66,12600.0
2014-08-27 14:00:00,18.66,18.67,18.66,18.66,5100.0,18.66,18.67,18.66,18.66,5100.0
2014-08-27 14:05:00,18.66,18.67,18.66,18.66,10800.0,18.66,18.67,18.66,18.66,10800.0
2014-08-27 14:10:00,18.66,18.67,18.66,18.67,12700.0,18.66,18.67,18.66,18.67,12700.0
2014-08-27 14:15:00,18.66,18.67,18.66,18.66,10300.0,18.66,18.67,18.66,18.66,10300.0
2014-08-27 14:20:00,18.67,18.67,18.66,18.66,7300.0,18.67,18.67,18.66,18.66,7300.0
2014-08-27 14:25:00,18.66,18.67,18.66,18.67,19600.0,18.66,18.67,18.66,18.67,19600.0
2014-08-27 14:30:00,18.66,18.67,18.65,18.66,40400.0,18.66,18.67,18.65,18.66,40400.0
2014-08-27 14:35:00,18.66,18.66,18.65,18.66,2900.0,18.66,18.66,18.65,18.66,2900.0
2014-08-27 14:40:00,18.66,18.66,18.63,18.63,26200.0,18.66,18.66,18.63,18.63,26200.0
2014-08-27 14:45:00,18.64,18.65,18.63,18.64,29100.0,18.64,18.65,18.63,18.64,29100.0
2014-08-27 14:50:00,18.64,18.65,18.63,18.64,75200.0,18.64,18.65,18.63,18.64,75200.0
2014-08-27 14:55:00,18.64,18.66,18.64,18.65,38700.0,18.64,18.66,18.64,18.65,38700.0
2014-08-27 15:00:00,18.66,18.66,18.65,18.65,9100.0,18.66,18.66,18.65,18.65,9100.0
2014-08-27 15:05:00,18.65,18.66,18.65,18.65,7900.0,18.65,18.66,18.65,18.65,7900.0
2014-08-27 15:10:00,18.66,18.66,18.65,18.66,23300.0,18.66,18.66,18.65,18.66,23300.0
2014-08-27 15:15:00,18.66,18.66,18.65,18.66,8400.0,18.66,18.66,18.65,18.66,8400.0
2014-08-27 15:20:00,18.66,18.66,18.65,18.66,15900.0,18.66,18.66,18.65,18.66,15900.0
2014-08-27 15:25:00,18.66,18.66,18.65,18.65,15300.0,18.66,18.66,18.65,18.65,15300.0
2014-08-27 15:30:00,18.66,18.66,18.65,18.66,26900.0,18.66,18.66,18.65,18.66,26900.0
2014-08-27 15:35:00,18.66,18.66,18.65,18.66,2600.0,18.66,18.66,18.65,18.66,2600.0
2014-08-27 15:40:00,18.66,18.67,18.65,18.67,35900.0,18.66,18.67,18.65,18.67,35900.0
2014-08-27 15:45:00,18.67,18.67,18.66,18.67,11000.0,18.67,18.67,18.66,18.67,11000.0
2014-08-27 15:50:00,18.66,18.67,18.66,18.66,97500.0,18.66,18.67,18.66,18.66,97500.0
2014-08-27 15:55:00,18.67,18.67,18.66,18.66,188300.0,18.67,18.67,18.66,18.66,188300.0
2014-08-28 09:30:00,18.84,18.86,18.83,18.85,272900.0,18.84,18.86,18.83,18.85,272900.0
2014-08-28 09:35:00,18.86,18.87,18.85,18.85,135200.0,18.86,18.87,18.85,18.85,135200.0
2014-08-28 09:40:00,18.85,18.86,18.84,18.86,87200.0,18.85,18.86,18.84,18.86,87200.0
2014-08-28 09:45:00,18.86,18.86,18.84,18.85,44200.0,18.86,18.86,18.84,18.85,44200.0
2014-08-28 09:50:00,18.85,18.86,18.83,18.84,96100.0,18.85,18.86,18.83,18.84,96100.0
2014-08-28 09:55:00,18.84,18.85,18.83,18.84,48600.0,18.84,18.85,18.83,18.84,48600.0
2014-08-28 10:00:00,18.84,18.87,18.83,18.87,59400.0,18.84,18.87,18.83,18.87,59400.0
2014-08-28 10:05:00,18.87,18.87,18.84,18.85,48900.0,18.87,18.87,18.84,18.85,48900.0
2014-08-28 10:10:00,18.85,18.85,18.83,18.84,38700.0,18.85,18.85,18.83,18.84,38700.0
2014-08-28 10:15:00,18.85,18.85,18.76,18.77,285300.0,18.85,18.85,18.76,18.77,285300.0
2014-08-28 10:20:00,18.77,18.77,18.74,18.76,146200.0,18.77,18.77,18.74,18.76,146200.0
2014-08-28 10:25:00,18.75,18.77,18.75,18.76,52300.0,18.75,18.77,18.75,18.76,52300.0
2014-08-28 10:30:00,18.77,18.78,18.75,18.78,40100.0,18.77,18.78,18.75,18.78,40100.0
2014-08-28 10:35:00,18.77,18.8,18.77,18.79,71900.0,18.77,18.8,18.77,18.79,71900.0
2014-08-28 10:40:00,18.8,18.81,18.79,18.79,64400.0,18.8,18.81,18.79,18.79,64400.0
2014-08-28 10:45:00,18.8,18.8,18.76,18.76,87100.0,18.8,18.8,18.76,18.76,87100.0
2014-08-28 10:50:00,18.77,18.77,18.75,18.76,128800.0,18.77,18.77,18.75,18.76,128800.0
2014-08-28 10:55:00,18.76,18.78,18.75,18.77,44700.0,18.76,18.78,18.75,18.77,44700.0
2014-08-28 11:00:00,18.77,18.79,18.77,18.79,29700.0,18.77,18.79,18.77,18.79,29700.0
2014-08-28 11:05:00,18.78,18.79,18.78,18.79,35100.0,18.78,18.79,18.78,18.79,35100.0
2014-08-28 11:10:00,18.79,18.8,18.78,18.79,45400.0,18.79,18.8,18.78,18.79,45400.0
2014-08-28 11:15:00,18.79,18.8,18.79,18.79,58400.0,18.79,18.8,18.79,18.79,58400.0
2014-08-28 11:20:00,18.8,18.8,18.78,18.78,14300.0,18.8,18.8,18.78,18.78,14300.0
2014-08-28 11:25:00,18.79,18.8,18.78,18.8,45500.0,18.79,18.8,18.78,18.8,45500.0
2014-08-28 11:30:00,18.8,18.81,18.8,18.8,57200.0,18.8,18.81,18.8,18.8,57200.0
2014-08-28 11:35:00,18.8,18.8,18.78,18.78,27800.0,18.8,18.8,18.78,18.78,27800.0
2014-08-28 11:40:00,18.78,18.79,18.76,18.77,39400.0,18.78,18.79,18.76,18.77,39400.0
2014-08-28 11:45:00,18.77,18.77,18.76,18.77,6900.0,18.77,18.77,18.76,18.77,6900.0
2014-08-28 11:50:00,18.77,18.77,18.76,18.77,9900.0,18.77,18.77,18.76,18.77,9900.0
2014-08-28 11:55:00,18.77,18.79,18.77,18.78,35600.0,18.77,18.79,18.77,18.78,35600.0
2014-08-28 12:00:00,18.77,18.8,18.77,18.79,64500.0,18.77,18.8,18.77,18.79,64500.0
2014-08-28 12:05:00,18.79,18.8,18.79,18.79,16700.0,18.79,18.8,18.79,18.79,16700.0
2014-08-28 12:10:00,18.79,18.79,18.77,18.78,49000.0,18.79,18.79,18.77,18.78,49000.0
2014-08-28 12:15:00,18.78,18.78,18.77,18.78,61700.0,18.78,18.78,18.77,18.78,61700.0
2014-08-28 12:20:00,18.78,18.79,18.77,18.78,7100.0,18.78,18.79,18.77,18.78,7100.0
2014-08-28 12:25:00,18.79,18.79,18.77,18.78,31400.0,18.79,18.79,18.77,18.78,31400.0
2014-08-28 12:30:00,18.78,18.78,18.77,18.77,18100.0,18.78,18.78,18.77,18.77,18100.0
2014-08-28 12:35:00,18.77,18.78,18.77,18.77,32900.0,18.77,18.78,18.77,18.77,32900.0
2014-08-28 12:40:00,18.78,18.78,18.77,18.78,37900.0,18.78,18.78,18.77,18.78,37900.0
2014-08-28 12:45:00,18.78,18.79,18.78,18.79,11100.0,18.78,18.79,18.78,18.79,11100.0
2014-08-28 12:50:00,18.79,18.8,18.77,18.78,30900.0,18.79,18.8,18.77,18.78,30900.0
2014-08-28 12:55:00,18.78,18.78,18.75,18.78,68000.0,18.78,18.78,18.75,18.78,68000.0
2014-08-28 13:00:00,18.78,18.78,18.76,18.78,152600.0,18.78,18.78,18.76,18.78,152600.0
2014-08-28 13:05:00,18.78,18.78,18.76,18.78,35100.0,18.78,18.78,18.76,18.78,35100.0
2014-08-28 13:10:00,18.78,18.78,18.77,18.78,30800.0,18.78,18.78,18.77,18.78,30800.0
2014-08-28 13:15:00,18.77,18.78,18.75,18.77,62700.0,18.77,18.78,18.75,18.77,62700.0
2014-08-28 13:20:00,18.77,18.79,18.76,18.78,108400.0,18.77,18.79,18.76,18.78,108400.0
2014-08-28 13:25:00,18.78,18.79,18.77,18.78,31300.0,18.78,18.79,18.77,18.78,31300.0
2014-08-28 13:30:00,18.78,18.79,18.78,18.78,41800.0,18.78,18.79,18.78,18.78,41800.0
2014-08-28 13:35:00,18.78,18.78,18.77,18.78,48300.0,18.78,18.78,18.77,18.78,48300.0
2014-08-28 13:40:00,18.78,18.78,18.77,18.78,9000.0,18.78,18.78,18.77,18.78,9000.0
2014-08-28 13:45:00,18.78,18.79,18.78,18.79,24600.0,18.78,18.79,18.78,18.79,24600.0
2014-08-28 13:50:00,18.78,18.79,18.78,18.78,12300.0,18.78,18.79,18.78,18.78,12300.0
2014-08-28 13:55:00,18.79,18.79,18.77,18.78,17800.0,18.79,18.79,18.77,18.78,17800.0
2014-08-28 14:00:00,18.78,18.79,18.77,18.79,21700.0,18.78,18.79,18.77,18.79,21700.0
2014-08-28 14:05:00,18.79,18.79,18.78,18.79,11300.0,18.79,18.79,18.78,18.79,11300.0
2014-08-28 14:10:00,18.79,18.79,18.78,18.79,12700.0,18.79,18.79,18.78,18.79,12700.0
2014-08-28 14:15:00,18.79,18.79,18.78,18.79,58500.0,18.79,18.79,18.78,18.79,58500.0
2014-08-28 14:20:00,18.79,18.8,18.79,18.79,71200.0,18.79,18.8,18.79,18.79,71200.0
2014-08-28 14:25:00,18.79,18.8,18.79,18.8,10100.0,18.79,18.8,18.79,18.8,10100.0
2014-08-28 14:30:00,18.79,18.8,18.79,18.8,19700.0,18.79,18.8,18.79,18.8,19700.0
2014-08-28 14:35:00,18.8,18.8,18.79,18.8,8500.0,18.8,18.8,18.79,18.8,8500.0
2014-08-28 14:40:00,18.8,18.8,18.79,18.8,6400.0,18.8,18.8,18.79,18.8,6400.0
2014-08-28 14:45:00,18.8,18.8,18.79,18.79,12300.0,18.8,18.8,18.79,18.79,12300.0
2014-08-28 14:50:00,18.8,18.8,18.79,18.8,55300.0,18.8,18.8,18.79,18.8,55300.0
2014-08-28 14:55:00,18.79,18.8,18.78,18.78,47900.0,18.79,18.8,18.78,18.78,47900.0
2014-08-28 15:00:00,18.79,18.79,18.78,18.79,24100.0,18.79,18.79,18.78,18.79,24100.0
2014-08-28 15:05:00,18.78,18.8,18.78,18.79,46200.0,18.78,18.8,18.78,18.79,46200.0
2014-08-28 15:10:00,18.8,18.8,18.79,18.8,51500.0,18.8,18.8,18.79,18.8,51500.0
2014-08-28 15:15:00,18.8,18.81,18.79,18.8,30700.0,18.8,18.81,18.79,18.8,30700.0
2014-08-28 15:20:00,18.8,18.81,18.8,18.8,31300.0,18.8,18.81,18.8,18.8,31300.0
2014-08-28 15:25:00,18.8,18.81,18.8,18.8,29600.0,18.8,18.81,18.8,18.8,29600.0
2014-08-28 15:30:00,18.8,18.81,18.79,18.8,84300.0,18.8,18.81,18.79,18.8,84300.0
2014-08-28 15:35:00,18.79,18.8,18.78,18.79,46800.0,18.79,18.8,18.78,18.79,46800.0
2014-08-28 15:40:00,18.79,18.79,18.78,18.78,34700.0,18.79,18.79,18.78,18.78,34700.0
2014-08-28 15:45:00,18.78,18.79,18.76,18.77,113100.0,18.78,18.79,18.76,18.77,113100.0
2014-08-28 15:50:00,18.77,18.77,18.75,18.75,157200.0,18.77,18.77,18.75,18.75,157200.0
2014-08-28 15:55:00,18.76,18.76,18.75,18.75,306500.0,18.76,18.76,18.75,18.75,306500.0
2014-08-29 09:30:00,18.76,18.77,18.73,18.74,102700.0,18.76,18.77,18.73,18.74,102700.0
2014-08-29 09:35:00,18.73,18.74,18.72,18.73,99500.0,18.73,18.74,18.72,18.73,99500.0
2014-08-29 09:40:00,18.73,18.75,18.72,18.74,205200.0,18.73,18.75,18.72,18.74,205200.0
2014-08-29 09:45:00,18.74,18.76,18.74,18.75,49100.0,18.74,18.76,18.74,18.75,49100.0
2014-08-29 09:50:00,18.75,18.77,18.75,18.77,28400.0,18.75,18.77,18.75,18.77,28400.0
2014-08-29 09:55:00,18.76,18.77,18.75,18.76,52300.0,18.76,18.77,18.75,18.76,52300.0
2014-08-29 10:00:00,18.76,18.78,18.76,18.76,112300.0,18.76,18.78,18.76,18.76,112300.0
2014-08-29 10:05:00,18.76,18.78,18.76,18.77,25800.0,18.76,18.78,18.76,18.77,25800.0
2014-08-29 10:10:00,18.77,18.78,18.77,18.78,122600.0,18.77,18.78,18.77,18.78,122600.0
2014-08-29 10:15:00,18.78,18.8,18.78,18.79,84900.0,18.78,18.8,18.78,18.79,84900.0
2014-08-29 10:20:00,18.78,18.84,18.78,18.83,175000.0,18.78,18.84,18.78,18.83,175000.0
2014-08-29 10:25:00,18.83,18.85,18.82,18.83,138400.0,18.83,18.85,18.82,18.83,138400.0
2014-08-29 10:30:00,18.83,18.83,18.8,18.81,61800.0,18.83,18.83,18.8,18.81,61800.0
2014-08-29 10:35:00,18.81,18.82,18.8,18.82,30600.0,18.81,18.82,18.8,18.82,30600.0
2014-08-29 10:40:00,18.82,18.82,18.8,18.81,16900.0,18.82,18.82,18.8,18.81,16900.0
2014-08-29 10:45:00,18.8,18.81,18.78,18.78,25500.0,18.8,18.81,18.78,18.78,25500.0
2014-08-29 10:50:00,18.78,18.79,18.77,18.79,74300.0,18.78,18.79,18.77,18.79,74300.0
2014-08-29 10:55:00,18.78,18.79,18.77,18.78,39300.0,18.78,18.79,18.77,18.78,39300.0
2014-08-29 11:00:00,18.78,18.79,18.78,18.78,7400.0,18.78,18.79,18.78,18.78,7400.0
2014-08-29 11:05:00,18.78,18.78,18.75,18.76,49100.0,18.78,18.78,18.75,18.76,49100.0
2014-08-29 11:10:00,18.76,18.76,18.74,18.75,47100.0,18.76,18.76,18.74,18.75,47100.0
2014-08-29 11:15:00,18.75,18.77,18.75,18.76,23700.0,18.75,18.77,18.75,18.76,23700.0
2014-08-29 11:20:00,18.77,18.78,18.76,18.78,14800.0,18.77,18.78,18.76,18.78,14800.0
2014-08-29 11:25:00,18.78,18.78,18.75,18.76,29200.0,18.78,18.78,18.75,18.76,29200.0
2014-08-29 11:30:00,18.76,18.76,18.74,18.75,37000.0,18.76,18.76,18.74,18.75,37000.0
2014-08-29 11:35:00,18.75,18.76,18.73,18.74,56000.0,18.75,18.76,18.73,18.74,56000.0
2014-08-29 11:40:00,18.74,18.74,18.73,18.74,10400.0,18.74,18.74,18.73,18.74,10400.0
2014-08-29 11:45:00,18.73,18.75,18.73,18.74,30600.0,18.73,18.75,18.73,18.74,30600.0
2014-08-29 11:50:00,18.74,18.77,18.74,18.77,33500.0,18.74,18.77,18.74,18.77,33500.0
2014-08-29 11:55:00,18.77,18.77,18.76,18.77,15000.0,18.77,18.77,18.76,18.77,15000.0
2014-08-29 12:00:00,18.77,18.77,18.75,18.76,40300.0,18.77,18.77,18.75,18.76,40300.0
2014-08-29 12:05:00,18.76,18.76,18.75,18.76,26600.0,18.76,18.76,18.75,18.76,26600.0
2014-08-29 12:10:00,18.76,18.77,18.76,18.76,16800.0,18.76,18.77,18.76,18.76,16800.0
2014-08-29 12:15:00,18.76,18.77,18.76,18.77,9400.0,18.76,18.77,18.76,18.77,9400.0
2014-08-29 12:20:00,18.77,18.77,18.76,18.77,16200.0,18.77,18.77,18.76,18.77,16200.0
2014-08-29 12:25:00,18.77,18.77,18.75,18.76,69400.0,18.77,18.77,18.75,18.76,69400.0
2014-08-29 12:30:00,18.76,18.76,18.75,18.76,16100.0,18.76,18.76,18.75,18.76,16100.0
2014-08-29 12:35:00,18.75,18.76,18.75,18.75,20700.0,18.75,18.76,18.75,18.75,20700.0
2014-08-29 12:40:00,18.76,18.76,18.74,18.76,38300.0,18.76,18.76,18.74,18.76,38300.0
2014-08-29 12:45:00,18.75,18.76,18.73,18.73,42900.0,18.75,18.76,18.73,18.73,42900.0
2014-08-29 12:50:00,18.73,18.74,18.73,18.73,30600.0,18.73,18.74,18.73,18.73,30600.0
2014-08-29 12:55:00,18.74,18.75,18.73,18.73,17900.0,18.74,18.75,18.73,18.73,17900.0
2014-08-29 13:00:00,18.73,18.74,18.73,18.74,27800.0,18.73,18.74,18.73,18.74,27800.0
2014-08-29 13:05:00,18.73,18.73,18.7,18.71,144200.0,18.73,18.73,18.7,18.71,144200.0
2014-08-29 13:10:00,18.7,18.71,18.7,18.71,40900.0,18.7,18.71,18.7,18.71,40900.0
2014-08-29 13:15:00,18.71,18.71,18.69,18.7,39200.0,18.71,18.71,18.69,18.7,39200.0
2014-08-29 13:20:00,18.69,18.7,18.67,18.69,113400.0,18.69,18.7,18.67,18.69,113400.0
2014-08-29 13:25:00,18.68,18.71,18.68,18.69,57200.0,18.68,18.71,18.68,18.69,57200.0
2014-08-29 13:30:00,18.69,18.7,18.69,18.7,13800.0,18.69,18.7,18.69,18.7,13800.0
2014-08-29 13:35:00,18.7,18.7,18.69,18.7,16100.0,18.7,18.7,18.69,18.7,16100.0
2014-08-29 13:40:00,18.7,18.7,18.69,18.7,26200.0,18.7,18.7,18.69,18.7,26200.0
2014-08-29 13:45:00,18.69,18.7,18.69,18.69,18900.0,18.69,18.7,18.69,18.69,18900.0
2014-08-29 13:50:00,18.69,18.7,18.69,18.69,15000.0,18.69,18.7,18.69,18.69,15000.0
2014-08-29 13:55:00,18.69,18.7,18.68,18.7,41600.0,18.69,18.7,18.68,18.7,41600.0
2014-08-29 14:00:00,18.69,18.7,18.68,18.69,33100.0,18.69,18.7,18.68,18.69,33100.0
2014-08-29 14:05:00,18.69,18.69,18.68,18.69,12300.0,18.69,18.69,18.68,18.69,12300.0
2014-08-29 14:10:00,18.69,18.7,18.68,18.69,35100.0,18.69,18.7,18.68,18.69,35100.0
2014-08-29 14:15:00,18.69,18.71,18.69,18.71,12300.0,18.69,18.71,18.69,18.71,12300.0
2014-08-29 14:20:00,18.71,18.71,18.7,18.71,10500.0,18.71,18.71,18.7,18.71,10500.0
2014-08-29 14:25:00,18.71,18.71,18.7,18.71,28600.0,18.71,18.71,18.7,18.71,28600.0
2014-08-29 14:30:00,18.7,18.7,18.69,18.7,55100.0,18.7,18.7,18.69,18.7,55100.0
2014-08-29 14:35:00,18.69,18.7,18.69,18.7,10800.0,18.69,18.7,18.69,18.7,10800.0
2014-08-29 14:40:00,18.7,18.7,18.69,18.7,11800.0,18.7,18.7,18.69,18.7,11800.0
2014-08-29 14:45:00,18.7,18.71,18.7,18.71,26400.0,18.7,18.71,18.7,18.71,26400.0
2014-08-29 14:50:00,18.71,18.71,18.7,18.71,25500.0,18.71,18.71,18.7,18.71,25500.0
2014-08-29 14:55:00,18.71,18.71,18.7,18.7,19100.0,18.71,18.71,18.7,18.7,19100.0
2014-08-29 15:00:00,18.71,18.71,18.7,18.71,5900.0,18.71,18.71,18.7,18.71,5900.0
2014-08-29 15:05:00,18.71,18.71,18.69,18.7,35500.0,18.71,18.71,18.69,18.7,35500.0
2014-08-29 15:10:00,18.69,18.7,18.69,18.7,6000.0,18.69,18.7,18.69,18.7,6000.0
2014-08-29 15:15:00,18.69,18.7,18.68,18.68,149400.0,18.69,18.7,18.68,18.68,149400.0
2014-08-29 15:20:00,18.69,18.69,18.68,18.69,19500.0,18.69,18.69,18.68,18.69,19500.0
2014-08-29 15:25:00,18.69,18.69,18.68,18.69,12000.0,18.69,18.69,18.68,18.69,12000.0
2014-08-29 15:30:00,18.69,18.69,18.68,18.69,31600.0,18.69,18.69,18.68,18.69,31600.0
2014-08-29 15:35:00,18.69,18.69,18.68,18.69,72500.0,18.69,18.69,18.68,18.69,72500.0
2014-08-29 15:40:00,18.69,18.7,18.68,18.69,25600.0,18.69,18.7,18.68,18.69,25600.0
2014-08-29 15:45:00,18.7,18.7,18.69,18.7,19500.0,18.7,18.7,18.69,18.7,19500.0
2014-08-29 15:50:00,18.7,18.71,18.69,18.71,59000.0,18.7,18.71,18.69,18.71,59000.0
2014-08-29 15:55:00,18.71,18.71,18.69,18.7,288600.0,18.71,18.71,18.69,18.7,288600.0
2014-09-02 09:30:00,18.45,18.47,18.45,18.47,588800.0,18.45,18.47,18.45,18.47,588800.0
2014-09-02 09:35:00,18.47,18.51,18.46,18.5,128500.0,18.47,18.51,18.46,18.5,128500.0
2014-09-02 09:40:00,18.5,18.51,18.47,18.48,171800.0,18.5,18.51,18.47,18.48,171800.0
2014-09-02 09:45:00,18.47,18.48,18.46,18.47,131100.0,18.47,18.48,18.46,18.47,131100.0
2014-09-02 09:50:00,18.46,18.46,18.43,18.44,166000.0,18.46,18.46,18.43,18.44,166000.0
2014-09-02 09:55:00,18.44,18.47,18.43,18.45,218100.0,18.44,18.47,18.43,18.45,218100.0
2014-09-02 10:00:00,18.44,18.47,18.42,18.45,311400.0,18.44,18.47,18.42,18.45,311400.0
2014-09-02 10:05:00,18.45,18.47,18.44,18.45,119800.0,18.45,18.47,18.44,18.45,119800.0
2014-09-02 10:10:00,18.45,18.45,18.42,18.43,122400.0,18.45,18.45,18.42,18.43,122400.0
2014-09-02 10:15:00,18.42,18.43,18.39,18.42,294000.0,18.42,18.43,18.39,18.42,294000.0
2014-09-02 10:20:00,18.41,18.43,18.4,18.42,111000.0,18.41,18.43,18.4,18.42,111000.0
2014-09-02 10:25:00,18.41,18.41,18.35,18.39,399000.0,18.41,18.41,18.35,18.39,399000.0
2014-09-02 10:30:00,18.4,18.42,18.39,18.41,59700.0,18.4,18.42,18.39,18.41,59700.0
2014-09-02 10:35:00,18.41,18.43,18.4,18.42,59000.0,18.41,18.43,18.4,18.42,59000.0
2014-09-02 10:40:00,18.42,18.42,18.41,18.41,36000.0,18.42,18.42,18.41,18.41,36000.0
2014-09-02 10:45:00,18.42,18.42,18.4,18.41,125500.0,18.42,18.42,18.4,18.41,125500.0
2014-09-02 10:50:00,18.41,18.41,18.38,18.41,96000.0,18.41,18.41,18.38,18.41,96000.0
2014-09-02 10:55:00,18.41,18.41,18.39,18.4,28400.0,18.41,18.41,18.39,18.4,28400.0
2014-09-02 11:00:00,18.4,18.4,18.39,18.39,22000.0,18.4,18.4,18.39,18.39,22000.0
2014-09-02 11:05:00,18.39,18.41,18.39,18.41,76900.0,18.39,18.41,18.39,18.41,76900.0
2014-09-02 11:10:00,18.41,18.41,18.4,18.41,155400.0,18.41,18.41,18.4,18.41,155400.0
2014-09-02 11:15:00,18.41,18.41,18.39,18.41,62400.0,18.41,18.41,18.39,18.41,62400.0
2014-09-02 11:20:00,18.41,18.43,18.41,18.41,61900.0,18.41,18.43,18.41,18.41,61900.0
2014-09-02 11:25:00,18.41,18.41,18.39,18.39,50800.0,18.41,18.41,18.39,18.39,50800.0
2014-09-02 11:30:00,18.39,18.39,18.36,18.37,157900.0,18.39,18.39,18.36,18.37,157900.0
2014-09-02 11:35:00,18.37,18.37,18.36,18.37,48600.0,18.37,18.37,18.36,18.37,48600.0
2014-09-02 11:40:00,18.37,18.37,18.35,18.36,79900.0,18.37,18.37,18.35,18.36,79900.0
2014-09-02 11:45:00,18.35,18.37,18.35,18.37,71000.0,18.35,18.37,18.35,18.37,71000.0
2014-09-02 11:50:00,18.37,18.39,18.36,18.39,92600.0,18.37,18.39,18.36,18.39,92600.0
2014-09-02 11:55:00,18.39,18.39,18.35,18.38,148100.0,18.39,18.39,18.35,18.38,148100.0
2014-09-02 12:00:00,18.38,18.38,18.35,18.35,45900.0,18.38,18.38,18.35,18.35,45900.0
2014-09-02 12:05:00,18.35,18.37,18.35,18.36,95600.0,18.35,18.37,18.35,18.36,95600.0
2014-09-02 12:10:00,18.37,18.39,18.36,18.38,54500.0,18.37,18.39,18.36,18.38,54500.0
2014-09-02 12:15:00,18.39,18.41,18.39,18.4,25800.0,18.39,18.41,18.39,18.4,25800.0
2014-09-02 12:20:00,18.41,18.41,18.38,18.38,37800.0,18.41,18.41,18.38,18.38,37800.0
2014-09-02 12:25:00,18.38,18.38,18.36,18.38,74500.0,18.38,18.38,18.36,18.38,74500.0
2014-09-02 12:30:00,18.38,18.38,18.36,18.37,18000.0,18.38,18.38,18.36,18.37,18000.0
2014-09-02 12:35:00,18.37,18.38,18.36,18.37,28100.0,18.37,18.38,18.36,18.37,28100.0
2014-09-02 12:40:00,18.37,18.4,18.37,18.39,52000.0,18.37,18.4,18.37,18.39,52000.0
2014-09-02 12:45:00,18.39,18.39,18.37,18.38,37900.0,18.39,18.39,18.37,18.38,37900.0
2014-09-02 12:50:00,18.38,18.4,18.37,18.38,31200.0,18.38,18.4,18.37,18.38,31200.0
2014-09-02 12:55:00,18.38,18.39,18.37,18.37,60000.0,18.38,18.39,18.37,18.37,60000.0
2014-09-02 13:00:00,18.37,18.38,18.36,18.36,75900.0,18.37,18.38,18.36,18.36,75900.0
2014-09-02 13:05:00,18.36,18.37,18.34,18.34,167600.0,18.36,18.37,18.34,18.34,167600.0
2014-09-02 13:10:00,18.34,18.35,18.32,18.33,92200.0,18.34,18.35,18.32,18.33,92200.0
2014-09-02 13:15:00,18.33,18.37,18.32,18.36,100200.0,18.33,18.37,18.32,18.36,100200.0
2014-09-02 13:20:00,18.36,18.37,18.35,18.37,135700.0,18.36,18.37,18.35,18.37,135700.0
2014-09-02 13:25:00,18.37,18.39,18.37,18.39,76400.0,18.37,18.39,18.37,18.39,76400.0
2014-09-02 13:30:00,18.38,18.4,18.38,18.4,22000.0,18.38,18.4,18.38,18.4,22000.0
2014-09-02 13:35:00,18.39,18.4,18.39,18.39,17100.0,18.39,18.4,18.39,18.39,17100.0
2014-09-02 13:40:00,18.39,18.4,18.39,18.39,29000.0,18.39,18.4,18.39,18.39,29000.0
2014-09-02 13:45:00,18.39,18.39,18.38,18.38,17600.0,18.39,18.39,18.38,18.38,17600.0
2014-09-02 13:50:00,18.39,18.41,18.39,18.4,63400.0,18.39,18.41,18.39,18.4,63400.0
2014-09-02 13:55:00,18.4,18.4,18.39,18.39,21900.0,18.4,18.4,18.39,18.39,21900.0
2014-09-02 14:00:00,18.39,18.41,18.39,18.4,21700.0,18.39,18.41,18.39,18.4,21700.0
2014-09-02 14:05:00,18.41,18.41,18.39,18.4,36700.0,18.41,18.41,18.39,18.4,36700.0
2014-09-02 14:10:00,18.41,18.42,18.4,18.42,28100.0,18.41,18.42,18.4,18.42,28100.0
2014-09-02 14:15:00,18.42,18.43,18.41,18.42,77200.0,18.42,18.43,18.41,18.42,77200.0
2014-09-02 14:20:00,18.42,18.42,18.41,18.42,17600.0,18.42,18.42,18.41,18.42,17600.0
2014-09-02 14:25:00,18.41,18.42,18.41,18.41,21600.0,18.41,18.42,18.41,18.41,21600.0
2014-09-02 14:30:00,18.41,18.42,18.4,18.41,22000.0,18.41,18.42,18.4,18.41,22000.0
2014-09-02 14:35:00,18.42,18.42,18.41,18.42,7200.0,18.42,18.42,18.41,18.42,7200.0
2014-09-02 14:40:00,18.41,18.42,18.41,18.41,16700.0,18.41,18.42,18.41,18.41,16700.0
2014-09-02 14:45:00,18.42,18.43,18.41,18.43,13200.0,18.42,18.43,18.41,18.43,13200.0
2014-09-02 14:50:00,18.43,18.43,18.42,18.43,13100.0,18.43,18.43,18.42,18.43,13100.0
2014-09-02 14:55:00,18.42,18.43,18.41,18.42,79200.0,18.42,18.43,18.41,18.42,79200.0
2014-09-02 15:00:00,18.41,18.42,18.4,18.41,26700.0,18.41,18.42,18.4,18.41,26700.0
2014-09-02 15:05:00,18.4,18.41,18.39,18.4,49700.0,18.4,18.41,18.39,18.4,49700.0
2014-09-02 15:10:00,18.4,18.41,18.4,18.41,38200.0,18.4,18.41,18.4,18.41,38200.0
2014-09-02 15:15:00,18.41,18.41,18.38,18.38,143700.0,18.41,18.41,18.38,18.38,143700.0
2014-09-02 15:20:00,18.39,18.39,18.38,18.38,42100.0,18.39,18.39,18.38,18.38,42100.0
2014-09-02 15:25:00,18.39,18.39,18.38,18.38,121300.0,18.39,18.39,18.38,18.38,121300.0
2014-09-02 15:30:00,18.39,18.4,18.39,18.4,72200.0,18.39,18.4,18.39,18.4,72200.0
2014-09-02 15:35:00,18.39,18.4,18.39,18.4,70500.0,18.39,18.4,18.39,18.4,70500.0
2014-09-02 15:40:00,18.39,18.4,18.38,18.38,141700.0,18.39,18.4,18.38,18.38,141700.0
2014-09-02 15:45:00,18.39,18.41,18.39,18.4,120000.0,18.39,18.41,18.39,18.4,120000.0
2014-09-02 15:50:00,18.4,18.41,18.4,18.4,117700.0,18.4,18.41,18.4,18.4,117700.0
2014-09-02 15:55:00,18.41,18.42,18.39,18.39,1158700.0,18.41,18.42,18.39,18.39,1158700.0
2014-09-03 09:30:00,18.39,18.4,18.38,18.4,202600.0,18.39,18.4,18.38,18.4,202600.0
2014-09-03 09:35:00,18.39,18.41,18.38,18.39,80300.0,18.39,18.41,18.38,18.39,80300.0
2014-09-03 09:40:00,18.4,18.41,18.39,18.39,57900.0,18.4,18.41,18.39,18.39,57900.0
2014-09-03 09:45:00,18.39,18.4,18.39,18.39,25400.0,18.39,18.4,18.39,18.39,25400.0
2014-09-03 09:50:00,18.39,18.39,18.37,18.38,115200.0,18.39,18.39,18.37,18.38,115200.0
2014-09-03 09:55:00,18.38,18.39,18.37,18.38,18100.0,18.38,18.39,18.37,18.38,18100.0
2014-09-03 10:00:00,18.38,18.39,18.38,18.39,62500.0,18.38,18.39,18.38,18.39,62500.0
2014-09-03 10:05:00,18.39,18.39,18.36,18.37,123500.0,18.39,18.39,18.36,18.37,123500.0
2014-09-03 10:10:00,18.37,18.4,18.37,18.39,113100.0,18.37,18.4,18.37,18.39,113100.0
2014-09-03 10:15:00,18.39,18.4,18.38,18.39,21300.0,18.39,18.4,18.38,18.39,21300.0
2014-09-03 10:20:00,18.4,18.42,18.39,18.4,61200.0,18.4,18.42,18.39,18.4,61200.0
2014-09-03 10:25:00,18.41,18.41,18.37,18.38,91600.0,18.41,18.41,18.37,18.38,91600.0
2014-09-03 10:30:00,18.39,18.39,18.37,18.37,50100.0,18.39,18.39,18.37,18.37,50100.0
2014-09-03 10:35:00,18.37,18.38,18.36,18.37,64200.0,18.37,18.38,18.36,18.37,64200.0
2014-09-03 10:40:00,18.37,18.39,18.36,18.39,46900.0,18.37,18.39,18.36,18.39,46900.0
2014-09-03 10:45:00,18.39,18.39,18.37,18.38,72100.0,18.39,18.39,18.37,18.38,72100.0
2014-09-03 10:50:00,18.38,18.4,18.38,18.39,86800.0,18.38,18.4,18.38,18.39,86800.0
2014-09-03 10:55:00,18.39,18.4,18.38,18.39,32600.0,18.39,18.4,18.38,18.39,32600.0
2014-09-03 11:00:00,18.39,18.41,18.38,18.4,14800.0,18.39,18.41,18.38,18.4,14800.0
2014-09-03 11:05:00,18.41,18.41,18.39,18.4,24600.0,18.41,18.41,18.39,18.4,24600.0
2014-09-03 11:10:00,18.41,18.42,18.4,18.4,26700.0,18.41,18.42,18.4,18.4,26700.0
2014-09-03 11:15:00,18.41,18.41,18.4,18.41,12300.0,18.41,18.41,18.4,18.41,12300.0
2014-09-03 11:20:00,18.4,18.41,18.4,18.41,52000.0,18.4,18.41,18.4,18.41,52000.0
2014-09-03 11:25:00,18.41,18.42,18.38,18.39,48600.0,18.41,18.42,18.38,18.39,48600.0
2014-09-03 11:30:00,18.39,18.39,18.38,18.38,20700.0,18.39,18.39,18.38,18.38,20700.0
2014-09-03 11:35:00,18.38,18.38,18.37,18.37,12900.0,18.38,18.38,18.37,18.37,12900.0
2014-09-03 11:40:00,18.37,18.39,18.37,18.38,16300.0,18.37,18.39,18.37,18.38,16300.0
2014-09-03 11:45:00,18.39,18.4,18.38,18.39,24700.0,18.39,18.4,18.38,18.39,24700.0
2014-09-03 11:50:00,18.39,18.4,18.38,18.39,28000.0,18.39,18.4,18.38,18.39,28000.0
2014-09-03 11:55:00,18.39,18.39,18.38,18.39,56600.0,18.39,18.39,18.38,18.39,56600.0
2014-09-03 12:00:00,18.39,18.41,18.38,18.41,69400.0,18.39,18.41,18.38,18.41,69400.0
2014-09-03 12:05:00,18.4,18.41,18.39,18.4,15900.0,18.4,18.41,18.39,18.4,15900.0
2014-09-03 12:10:00,18.39,18.4,18.39,18.4,3600.0,18.39,18.4,18.39,18.4,3600.0
2014-09-03 12:15:00,18.4,18.4,18.39,18.4,4900.0,18.4,18.4,18.39,18.4,4900.0
2014-09-03 12:20:00,18.4,18.4,18.39,18.39,13300.0,18.4,18.4,18.39,18.39,13300.0
2014-09-03 12:25:00,18.4,18.4,18.38,18.39,69200.0,18.4,18.4,18.38,18.39,69200.0
2014-09-03 12:30:00,18.39,18.41,18.39,18.4,24300.0,18.39,18.41,18.39,18.4,24300.0
2014-09-03 12:35:00,18.4,18.41,18.4,18.41,79500.0,18.4,18.41,18.4,18.41,79500.0
2014-09-03 12:40:00,18.4,18.41,18.4,18.41,21200.0,18.4,18.41,18.4,18.41,21200.0
2014-09-03 12:45:00,18.41,18.41,18.39,18.4,36700.0,18.41,18.41,18.39,18.4,36700.0
2014-09-03 12:50:00,18.39,18.4,18.39,18.4,13500.0,18.39,18.4,18.39,18.4,13500.0
2014-09-03 12:55:00,18.39,18.4,18.38,18.39,33600.0,18.39,18.4,18.38,18.39,33600.0
2014-09-03 13:00:00,18.39,18.39,18.38,18.39,46900.0,18.39,18.39,18.38,18.39,46900.0
2014-09-03 13:05:00,18.39,18.4,18.39,18.39,19000.0,18.39,18.4,18.39,18.39,19000.0
2014-09-03 13:10:00,18.39,18.4,18.39,18.39,5000.0,18.39,18.4,18.39,18.39,5000.0
2014-09-03 13:15:00,18.39,18.41,18.39,18.4,15700.0,18.39,18.41,18.39,18.4,15700.0
2014-09-03 13:20:00,18.4,18.4,18.38,18.4,40800.0,18.4,18.4,18.38,18.4,40800.0
2014-09-03 13:25:00,18.41,18.42,18.41,18.41,25200.0,18.41,18.42,18.41,18.41,25200.0
2014-09-03 13:30:00,18.41,18.42,18.41,18.42,14200.0,18.41,18.42,18.41,18.42,14200.0
2014-09-03 13:35:00,18.42,18.43,18.41,18.43,13500.0,18.42,18.43,18.41,18.43,13500.0
2014-09-03 13:40:00,18.43,18.43,18.42,18.43,36300.0,18.43,18.43,18.42,18.43,36300.0
2014-09-03 13:45:00,18.42,18.43,18.42,18.43,8300.0,18.42,18.43,18.42,18.43,8300.0
2014-09-03 13:50:00,18.43,18.44,18.42,18.44,14600.0,18.43,18.44,18.42,18.44,14600.0
2014-09-03 13:55:00,18.44,18.44,18.41,18.41,9300.0,18.44,18.44,18.41,18.41,9300.0
2014-09-03 14:00:00,18.41,18.42,18.4,18.42,11800.0,18.41,18.42,18.4,18.42,11800.0
2014-09-03 14:05:00,18.41,18.43,18.41,18.42,124600.0,18.41,18.43,18.41,18.42,124600.0
2014-09-03 14:10:00,18.41,18.43,18.41,18.43,81900.0,18.41,18.43,18.41,18.43,81900.0
2014-09-03 14:15:00,18.42,18.43,18.42,18.42,20300.0,18.42,18.43,18.42,18.42,20300.0
2014-09-03 14:20:00,18.42,18.43,18.42,18.42,19300.0,18.42,18.43,18.42,18.42,19300.0
2014-09-03 14:25:00,18.42,18.43,18.42,18.42,16600.0,18.42,18.43,18.42,18.42,16600.0
2014-09-03 14:30:00,18.43,18.43,18.42,18.42,17400.0,18.43,18.43,18.42,18.42,17400.0
2014-09-03 14:35:00,18.43,18.43,18.42,18.43,9200.0,18.43,18.43,18.42,18.43,9200.0
2014-09-03 14:40:00,18.43,18.43,18.42,18.43,16900.0,18.43,18.43,18.42,18.43,16900.0
2014-09-03 14:45:00,18.43,18.44,18.43,18.44,32400.0,18.43,18.44,18.43,18.44,32400.0
2014-09-03 14:50:00,18.44,18.44,18.43,18.44,30400.0,18.44,18.44,18.43,18.44,30400.0
2014-09-03 14:55:00,18.43,18.44,18.42,18.42,35200.0,18.43,18.44,18.42,18.42,35200.0
2014-09-03 15:00:00,18.43,18.43,18.42,18.42,17400.0,18.43,18.43,18.42,18.42,17400.0
2014-09-03 15:05:00,18.43,18.43,18.42,18.42,9000.0,18.43,18.43,18.42,18.42,9000.0
2014-09-03 15:10:00,18.43,18.43,18.41,18.42,33300.0,18.43,18.43,18.41,18.42,33300.0
2014-09-03 15:15:00,18.42,18.42,18.41,18.42,9900.0,18.42,18.42,18.41,18.42,9900.0
2014-09-03 15:20:00,18.41,18.42,18.41,18.41,13600.0,18.41,18.42,18.41,18.41,13600.0
2014-09-03 15:25:00,18.41,18.42,18.41,18.42,20800.0,18.41,18.42,18.41,18.42,20800.0
2014-09-03 15:30:00,18.41,18.42,18.41,18.42,33100.0,18.41,18.42,18.41,18.42,33100.0
2014-09-03 15:35:00,18.41,18.42,18.41,18.41,9200.0,18.41,18.42,18.41,18.41,9200.0
2014-09-03 15:40:00,18.41,18.43,18.41,18.43,87900.0,18.41,18.43,18.41,18.43,87900.0
2014-09-03 15:45:00,18.42,18.43,18.42,18.42,32300.0,18.42,18.43,18.42,18.42,32300.0
2014-09-03 15:50:00,18.43,18.44,18.42,18.44,76500.0,18.43,18.44,18.42,18.44,76500.0
2014-09-03 15:55:00,18.44,18.44,18.43,18.44,173600.0,18.44,18.44,18.43,18.44,173600.0
2014-09-04 09:30:00,18.52,18.56,18.52,18.55,139000.0,18.52,18.56,18.52,18.55,139000.0
2014-09-04 09:35:00,18.55,18.58,18.51,18.53,169600.0,18.55,18.58,18.51,18.53,169600.0
2014-09-04 09:40:00,18.53,18.53,18.47,18.48,112100.0,18.53,18.53,18.47,18.48,112100.0
2014-09-04 09:45:00,18.48,18.49,18.46,18.47,34700.0,18.48,18.49,18.46,18.47,34700.0
2014-09-04 09:50:00,18.48,18.48,18.45,18.45,70100.0,18.48,18.48,18.45,18.45,70100.0
2014-09-04 09:55:00,18.46,18.47,18.45,18.46,41900.0,18.46,18.47,18.45,18.46,41900.0
2014-09-04 10:00:00,18.46,18.47,18.45,18.47,57300.0,18.46,18.47,18.45,18.47,57300.0
2014-09-04 10:05:00,18.47,18.47,18.44,18.44,36500.0,18.47,18.47,18.44,18.44,36500.0
2014-09-04 10:10:00,18.44,18.46,18.43,18.46,68200.0,18.44,18.46,18.43,18.46,68200.0
2014-09-04 10:15:00,18.46,18.48,18.45,18.45,35800.0,18.46,18.48,18.45,18.45,35800.0
2014-09-04 10:20:00,18.46,18.46,18.42,18.43,75700.0,18.46,18.46,18.42,18.43,75700.0
2014-09-04 10:25:00,18.43,18.43,18.4,18.43,153100.0,18.43,18.43,18.4,18.43,153100.0
2014-09-04 10:30:00,18.43,18.44,18.41,18.42,55600.0,18.43,18.44,18.41,18.42,55600.0
2014-09-04 10:35:00,18.42,18.42,18.39,18.4,48800.0,18.42,18.42,18.39,18.4,48800.0
2014-09-04 10:40:00,18.41,18.41,18.36,18.4,132500.0,18.41,18.41,18.36,18.4,132500.0
2014-09-04 10:45:00,18.4,18.41,18.38,18.39,83600.0,18.4,18.41,18.38,18.39,83600.0
2014-09-04 10:50:00,18.38,18.41,18.38,18.41,28900.0,18.38,18.41,18.38,18.41,28900.0
2014-09-04 10:55:00,18.41,18.42,18.4,18.41,77600.0,18.41,18.42,18.4,18.41,77600.0
2014-09-04 11:00:00,18.41,18.41,18.39,18.41,66300.0,18.41,18.41,18.39,18.41,66300.0
2014-09-04 11:05:00,18.41,18.41,18.39,18.4,20100.0,18.41,18.41,18.39,18.4,20100.0
2014-09-04 11:10:00,18.4,18.41,18.39,18.4,68200.0,18.4,18.41,18.39,18.4,68200.0
2014-09-04 11:15:00,18.41,18.41,18.39,18.4,161000.0,18.41,18.41,18.39,18.4,161000.0
2014-09-04 11:20:00,18.39,18.4,18.39,18.4,17100.0,18.39,18.4,18.39,18.4,17100.0
2014-09-04 11:25:00,18.39,18.4,18.39,18.39,12300.0,18.39,18.4,18.39,18.39,12300.0
2014-09-04 11:30:00,18.39,18.39,18.38,18.39,63800.0,18.39,18.39,18.38,18.39,63800.0
2014-09-04 11:35:00,18.39,18.39,18.38,18.38,80200.0,18.39,18.39,18.38,18.38,80200.0
2014-09-04 11:40:00,18.38,18.39,18.37,18.38,40800.0,18.38,18.39,18.37,18.38,40800.0
2014-09-04 11:45:00,18.38,18.38,18.35,18.37,53600.0,18.38,18.38,18.35,18.37,53600.0
2014-09-04 11:50:00,18.38,18.38,18.34,18.36,104600.0,18.38,18.38,18.34,18.36,104600.0
2014-09-04 11:55:00,18.36,18.38,18.35,18.37,58300.0,18.36,18.38,18.35,18.37,58300.0
2014-09-04 12:00:00,18.37,18.39,18.36,18.38,80800.0,18.37,18.39,18.36,18.38,80800.0
2014-09-04 12:05:00,18.39,18.4,18.38,18.39,41400.0,18.39,18.4,18.38,18.39,41400.0
2014-09-04 12:10:00,18.39,18.39,18.37,18.37,20700.0,18.39,18.39,18.37,18.37,20700.0
2014-09-04 12:15:00,18.37,18.38,18.36,18.37,39500.0,18.37,18.38,18.36,18.37,39500.0
2014-09-04 12:20:00,18.37,18.37,18.36,18.36,7800.0,18.37,18.37,18.36,18.36,7800.0
2014-09-04 12:25:00,18.36,18.37,18.35,18.36,55000.0,18.36,18.37,18.35,18.36,55000.0
2014-09-04 12:30:00,18.35,18.38,18.35,18.37,30000.0,18.35,18.38,18.35,18.37,30000.0
2014-09-04 12:35:00,18.38,18.38,18.35,18.36,22400.0,18.38,18.38,18.35,18.36,22400.0
2014-09-04 12:40:00,18.36,18.36,18.33,18.36,75500.0,18.36,18.36,18.33,18.36,75500.0
2014-09-04 12:45:00,18.35,18.36,18.35,18.36,12000.0,18.35,18.36,18.35,18.36,12000.0
2014-09-04 12:50:00,18.36,18.36,18.35,18.36,4000.0,18.36,18.36,18.35,18.36,4000.0
2014-09-04 12:55:00,18.36,18.36,18.34,18.34,41200.0,18.36,18.36,18.34,18.34,41200.0
2014-09-04 13:00:00,18.33,18.34,18.3,18.33,247600.0,18.33,18.34,18.3,18.33,247600.0
2014-09-04 13:05:00,18.33,18.34,18.32,18.33,47600.0,18.33,18.34,18.32,18.33,47600.0
2014-09-04 13:10:00,18.32,18.35,18.32,18.35,60000.0,18.32,18.35,18.32,18.35,60000.0
2014-09-04 13:15:00,18.35,18.35,18.34,18.35,8900.0,18.35,18.35,18.34,18.35,8900.0
2014-09-04 13:20:00,18.35,18.36,18.34,18.34,58600.0,18.35,18.36,18.34,18.34,58600.0
2014-09-04 13:25:00,18.34,18.35,18.33,18.34,99000.0,18.34,18.35,18.33,18.34,99000.0
2014-09-04 13:30:00,18.34,18.34,18.33,18.34,16400.0,18.34,18.34,18.33,18.34,16400.0
2014-09-04 13:35:00,18.34,18.34,18.33,18.34,19600.0,18.34,18.34,18.33,18.34,19600.0
2014-09-04 13:40:00,18.34,18.34,18.33,18.34,12900.0,18.34,18.34,18.33,18.34,12900.0
2014-09-04 13:45:00,18.33,18.34,18.32,18.32,48800.0,18.33,18.34,18.32,18.32,48800.0
2014-09-04 13:50:00,18.33,18.33,18.31,18.33,54100.0,18.33,18.33,18.31,18.33,54100.0
2014-09-04 13:55:00,18.33,18.34,18.33,18.33,28000.0,18.33,18.34,18.33,18.33,28000.0
2014-09-04 14:00:00,18.33,18.33,18.31,18.32,36000.0,18.33,18.33,18.31,18.32,36000.0
2014-09-04 14:05:00,18.31,18.33,18.31,18.33,26100.0,18.31,18.33,18.31,18.33,26100.0
2014-09-04 14:10:00,18.32,18.33,18.3,18.31,125700.0,18.32,18.33,18.3,18.31,125700.0
2014-09-04 14:15:00,18.31,18.32,18.3,18.3,99500.0,18.31,18.32,18.3,18.3,99500.0
2014-09-04 14:20:00,18.31,18.33,18.3,18.31,129500.0,18.31,18.33,18.3,18.31,129500.0
2014-09-04 14:25:00,18.32,18.32,18.3,18.32,46800.0,18.32,18.32,18.3,18.32,46800.0
2014-09-04 14:30:00,18.31,18.32,18.29,18.3,56000.0,18.31,18.32,18.29,18.3,56000.0
2014-09-04 14:35:00,18.29,18.3,18.27,18.29,101800.0,18.29,18.3,18.27,18.29,101800.0
2014-09-04 14:40:00,18.29,18.32,18.29,18.31,42000.0,18.29,18.32,18.29,18.31,42000.0
2014-09-04 14:45:00,18.31,18.32,18.3,18.31,28800.0,18.31,18.32,18.3,18.31,28800.0
2014-09-04 14:50:00,18.32,18.33,18.31,18.33,21700.0,18.32,18.33,18.31,18.33,21700.0
2014-09-04 14:55:00,18.34,18.34,18.33,18.34,17500.0,18.34,18.34,18.33,18.34,17500.0
2014-09-04 15:00:00,18.33,18.33,18.31,18.32,45200.0,18.33,18.33,18.31,18.32,45200.0
2014-09-04 15:05:00,18.32,18.32,18.31,18.32,47600.0,18.32,18.32,18.31,18.32,47600.0
2014-09-04 15:10:00,18.32,18.32,18.31,18.31,40800.0,18.32,18.32,18.31,18.31,40800.0
2014-09-04 15:15:00,18.32,18.32,18.29,18.31,121900.0,18.32,18.32,18.29,18.31,121900.0
2014-09-04 15:20:00,18.3,18.31,18.29,18.3,45600.0,18.3,18.31,18.29,18.3,45600.0
2014-09-04 15:25:00,18.29,18.31,18.29,18.3,22000.0,18.29,18.31,18.29,18.3,22000.0
2014-09-04 15:30:00,18.3,18.31,18.27,18.28,85100.0,18.3,18.31,18.27,18.28,85100.0
2014-09-04 15:35:00,18.27,18.28,18.26,18.27,182500.0,18.27,18.28,18.26,18.27,182500.0
2014-09-04 15:40:00,18.27,18.29,18.26,18.29,84700.0,18.27,18.29,18.26,18.29,84700.0
2014-09-04 15:45:00,18.29,18.3,18.28,18.3,62400.0,18.29,18.3,18.28,18.3,62400.0
2014-09-04 15:50:00,18.3,18.31,18.29,18.3,100300.0,18.3,18.31,18.29,18.3,100300.0
2014-09-04 15:55:00,18.3,18.33,18.3,18.32,229600.0,18.3,18.33,18.3,18.32,229600.0
2014-09-05 09:30:00,18.3,18.31,18.28,18.3,152600.0,18.3,18.31,18.28,18.3,152600.0
2014-09-05 09:35:00,18.29,18.32,18.28,18.31,98200.0,18.29,18.32,18.28,18.31,98200.0
2014-09-05 09:40:00,18.31,18.33,18.3,18.31,71400.0,18.31,18.33,18.3,18.31,71400.0
2014-09-05 09:45:00,18.31,18.31,18.28,18.28,139100.0,18.31,18.31,18.28,18.28,139100.0
2014-09-05 09:50:00,18.29,18.32,18.28,18.32,42000.0,18.29,18.32,18.28,18.32,42000.0
2014-09-05 09:55:00,18.32,18.33,18.31,18.32,51700.0,18.32,18.33,18.31,18.32,51700.0
2014-09-05 10:00:00,18.32,18.35,18.32,18.35,48200.0,18.32,18.35,18.32,18.35,48200.0
2014-09-05 10:05:00,18.35,18.36,18.34,18.35,73200.0,18.35,18.36,18.34,18.35,73200.0
2014-09-05 10:10:00,18.34,18.37,18.34,18.37,33900.0,18.34,18.37,18.34,18.37,33900.0
2014-09-05 10:15:00,18.37,18.38,18.36,18.37,77600.0,18.37,18.38,18.36,18.37,77600.0
2014-09-05 10:20:00,18.36,18.36,18.33,18.34,48800.0,18.36,18.36,18.33,18.34,48800.0
2014-09-05 10:25:00,18.34,18.37,18.33,18.36,22700.0,18.34,18.37,18.33,18.36,22700.0
2014-09-05 10:30:00,18.36,18.36,18.33,18.35,42800.0,18.36,18.36,18.33,18.35,42800.0
2014-09-05 10:35:00,18.35,18.35,18.33,18.34,35700.0,18.35,18.35,18.33,18.34,35700.0
2014-09-05 10:40:00,18.35,18.35,18.33,18.33,13100.0,18.35,18.35,18.33,18.33,13100.0
2014-09-05 10:45:00,18.33,18.34,18.32,18.34,31900.0,18.33,18.34,18.32,18.34,31900.0
2014-09-05 10:50:00,18.33,18.34,18.29,18.31,69400.0,18.33,18.34,18.29,18.31,69400.0
2014-09-05 10:55:00,18.3,18.32,18.3,18.31,60300.0,18.3,18.32,18.3,18.31,60300.0
2014-09-05 11:00:00,18.31,18.33,18.31,18.32,17600.0,18.31,18.33,18.31,18.32,17600.0
2014-09-05 11:05:00,18.33,18.36,18.33,18.36,44300.0,18.33,18.36,18.33,18.36,44300.0
2014-09-05 11:10:00,18.35,18.36,18.35,18.35,37200.0,18.35,18.36,18.35,18.35,37200.0
2014-09-05 11:15:00,18.35,18.36,18.34,18.35,32900.0,18.35,18.36,18.34,18.35,32900.0
2014-09-05 11:20:00,18.34,18.35,18.33,18.35,22000.0,18.34,18.35,18.33,18.35,22000.0
2014-09-05 11:25:00,18.35,18.36,18.35,18.35,43400.0,18.35,18.36,18.35,18.35,43400.0
2014-09-05 11:30:00,18.36,18.36,18.34,18.35,23600.0,18.36,18.36,18.34,18.35,23600.0
2014-09-05 11:35:00,18.35,18.35,18.34,18.34,27800.0,18.35,18.35,18.34,18.34,27800.0
2014-09-05 11:40:00,18.34,18.35,18.34,18.35,13100.0,18.34,18.35,18.34,18.35,13100.0
2014-09-05 11:45:00,18.35,18.35,18.34,18.35,18900.0,18.35,18.35,18.34,18.35,18900.0
2014-09-05 11:50:00,18.34,18.35,18.34,18.34,9000.0,18.34,18.35,18.34,18.34,9000.0
2014-09-05 11:55:00,18.35,18.35,18.34,18.35,25700.0,18.35,18.35,18.34,18.35,25700.0
2014-09-05 12:00:00,18.36,18.36,18.34,18.35,25800.0,18.36,18.36,18.34,18.35,25800.0
2014-09-05 12:05:00,18.35,18.35,18.33,18.34,26800.0,18.35,18.35,18.33,18.34,26800.0
2014-09-05 12:10:00,18.35,18.35,18.33,18.34,15200.0,18.35,18.35,18.33,18.34,15200.0
2014-09-05 12:15:00,18.34,18.34,18.31,18.32,60100.0,18.34,18.34,18.31,18.32,60100.0
2014-09-05 12:20:00,18.32,18.34,18.32,18.32,22500.0,18.32,18.34,18.32,18.32,22500.0
2014-09-05 12:25:00,18.32,18.33,18.32,18.32,2400.0,18.32,18.33,18.32,18.32,2400.0
2014-09-05 12:30:00,18.32,18.33,18.31,18.32,13200.0,18.32,18.33,18.31,18.32,13200.0
2014-09-05 12:35:00,18.32,18.34,18.32,18.34,29100.0,18.32,18.34,18.32,18.34,29100.0
2014-09-05 12:40:00,18.33,18.34,18.32,18.34,11600.0,18.33,18.34,18.32,18.34,11600.0
2014-09-05 12:45:00,18.33,18.34,18.32,18.33,41700.0,18.33,18.34,18.32,18.33,41700.0
2014-09-05 12:50:00,18.32,18.33,18.3,18.32,49500.0,18.32,18.33,18.3,18.32,49500.0
2014-09-05 12:55:00,18.31,18.34,18.31,18.34,242500.0,18.31,18.34,18.31,18.34,242500.0
2014-09-05 13:00:00,18.34,18.35,18.34,18.35,26800.0,18.34,18.35,18.34,18.35,26800.0
2014-09-05 13:05:00,18.34,18.36,18.34,18.35,24300.0,18.34,18.36,18.34,18.35,24300.0
2014-09-05 13:10:00,18.36,18.36,18.34,18.35,4000.0,18.36,18.36,18.34,18.35,4000.0
2014-09-05 13:15:00,18.35,18.36,18.35,18.36,6900.0,18.35,18.36,18.35,18.36,6900.0
2014-09-05 13:20:00,18.37,18.38,18.35,18.38,173500.0,18.37,18.38,18.35,18.38,173500.0
2014-09-05 13:25:00,18.37,18.39,18.37,18.37,27800.0,18.37,18.39,18.37,18.37,27800.0
2014-09-05 13:30:00,18.37,18.38,18.36,18.36,17200.0,18.37,18.38,18.36,18.36,17200.0
2014-09-05 13:35:00,18.36,18.37,18.35,18.36,5600.0,18.36,18.37,18.35,18.36,5600.0
2014-09-05 13:40:00,18.37,18.38,18.37,18.38,78200.0,18.37,18.38,18.37,18.38,78200.0
2014-09-05 13:45:00,18.38,18.39,18.37,18.38,34800.0,18.38,18.39,18.37,18.38,34800.0
2014-09-05 13:50:00,18.38,18.38,18.37,18.38,6900.0,18.38,18.38,18.37,18.38,6900.0
2014-09-05 13:55:00,18.37,18.38,18.37,18.37,4300.0,18.37,18.38,18.37,18.37,4300.0
2014-09-05 14:00:00,18.37,18.38,18.37,18.37,11300.0,18.37,18.38,18.37,18.37,11300.0
2014-09-05 14:05:00,18.37,18.38,18.37,18.38,5000.0,18.37,18.38,18.37,18.38,5000.0
2014-09-05 14:10:00,18.37,18.38,18.36,18.37,32700.0,18.37,18.38,18.36,18.37,32700.0
2014-09-05 14:15:00,18.36,18.37,18.35,18.36,24200.0,18.36,18.37,18.35,18.36,24200.0
2014-09-05 14:20:00,18.37,18.37,18.36,18.37,12300.0,18.37,18.37,18.36,18.37,12300.0
2014-09-05 14:25:00,18.37,18.38,18.36,18.37,7300.0,18.37,18.38,18.36,18.37,7300.0
2014-09-05 14:30:00,18.37,18.38,18.37,18.37,21200.0,18.37,18.38,18.37,18.37,21200.0
2014-09-05 14:35:00,18.37,18.38,18.37,18.38,7100.0,18.37,18.38,18.37,18.38,7100.0
2014-09-05 14:40:00,18.38,18.38,18.37,18.38,3900.0,18.38,18.38,18.37,18.38,3900.0
2014-09-05 14:45:00,18.38,18.38,18.36,18.36,19200.0,18.38,18.38,18.36,18.36,19200.0
2014-09-05 14:50:00,18.36,18.38,18.36,18.38,57000.0,18.36,18.38,18.36,18.38,57000.0
2014-09-05 14:55:00,18.37,18.38,18.37,18.38,15100.0,18.37,18.38,18.37,18.38,15100.0
2014-09-05 15:00:00,18.38,18.39,18.37,18.39,31900.0,18.38,18.39,18.37,18.39,31900.0
2014-09-05 15:05:00,18.39,18.39,18.38,18.39,11300.0,18.39,18.39,18.38,18.39,11300.0
2014-09-05 15:10:00,18.39,18.39,18.38,18.39,9100.0,18.39,18.39,18.38,18.39,9100.0
2014-09-05 15:15:00,18.39,18.39,18.38,18.38,13900.0,18.39,18.39,18.38,18.38,13900.0
2014-09-05 15:20:00,18.39,18.39,18.38,18.39,8900.0,18.39,18.39,18.38,18.39,8900.0
2014-09-05 15:25:00,18.38,18.39,18.38,18.39,14900.0,18.38,18.39,18.38,18.39,14900.0
2014-09-05 15:30:00,18.38,18.39,18.38,18.39,10000.0,18.38,18.39,18.38,18.39,10000.0
2014-09-05 15:35:00,18.39,18.39,18.38,18.38,19100.0,18.39,18.39,18.38,18.38,19100.0
2014-09-05 15:40:00,18.38,18.4,18.38,18.4,58800.0,18.38,18.4,18.38,18.4,58800.0
2014-09-05 15:45:00,18.39,18.42,18.39,18.41,123400.0,18.39,18.42,18.39,18.41,123400.0
2014-09-05 15:50:00,18.41,18.42,18.41,18.41,96800.0,18.41,18.42,18.41,18.41,96800.0
2014-09-05 15:55:00,18.41,18.43,18.41,18.42,282000.0,18.41,18.43,18.41,18.42,282000.0
2014-09-08 09:30:00,18.35,18.37,18.33,18.34,123200.0,18.35,18.37,18.33,18.34,123200.0
2014-09-08 09:35:00,18.34,18.35,18.32,18.34,41700.0,18.34,18.35,18.32,18.34,41700.0
2014-09-08 09:40:00,18.34,18.35,18.33,18.33,88100.0,18.34,18.35,18.33,18.33,88100.0
2014-09-08 09:45:00,18.33,18.34,18.32,18.33,34300.0,18.33,18.34,18.32,18.33,34300.0
2014-09-08 09:50:00,18.32,18.33,18.29,18.3,148400.0,18.32,18.33,18.29,18.3,148400.0
2014-09-08 09:55:00,18.3,18.31,18.29,18.3,26200.0,18.3,18.31,18.29,18.3,26200.0
2014-09-08 10:00:00,18.3,18.31,18.28,18.3,77100.0,18.3,18.31,18.28,18.3,77100.0
2014-09-08 10:05:00,18.3,18.31,18.29,18.3,45400.0,18.3,18.31,18.29,18.3,45400.0
2014-09-08 10:10:00,18.3,18.31,18.27,18.27,143800.0,18.3,18.31,18.27,18.27,143800.0
2014-09-08 10:15:00,18.27,18.29,18.25,18.29,156500.0,18.27,18.29,18.25,18.29,156500.0
2014-09-08 10:20:00,18.28,18.29,18.28,18.29,22100.0,18.28,18.29,18.28,18.29,22100.0
2014-09-08 10:25:00,18.29,18.3,18.27,18.3,61200.0,18.29,18.3,18.27,18.3,61200.0
2014-09-08 10:30:00,18.29,18.31,18.27,18.31,42100.0,18.29,18.31,18.27,18.31,42100.0
2014-09-08 10:35:00,18.3,18.31,18.29,18.3,31800.0,18.3,18.31,18.29,18.3,31800.0
2014-09-08 10:40:00,18.3,18.31,18.29,18.3,30300.0,18.3,18.31,18.29,18.3,30300.0
2014-09-08 10:45:00,18.3,18.31,18.29,18.3,117600.0,18.3,18.31,18.29,18.3,117600.0
2014-09-08 10:50:00,18.3,18.31,18.29,18.3,29600.0,18.3,18.31,18.29,18.3,29600.0
2014-09-08 10:55:00,18.29,18.3,18.27,18.28,21600.0,18.29,18.3,18.27,18.28,21600.0
2014-09-08 11:00:00,18.29,18.29,18.27,18.28,69800.0,18.29,18.29,18.27,18.28,69800.0
2014-09-08 11:05:00,18.27,18.28,18.25,18.26,275600.0,18.27,18.28,18.25,18.26,275600.0
2014-09-08 11:10:00,18.26,18.27,18.24,18.24,291100.0,18.26,18.27,18.24,18.24,291100.0
2014-09-08 11:15:00,18.25,18.26,18.22,18.25,130200.0,18.25,18.26,18.22,18.25,130200.0
2014-09-08 11:20:00,18.26,18.28,18.25,18.25,55200.0,18.26,18.28,18.25,18.25,55200.0
2014-09-08 11:25:00,18.26,18.26,18.24,18.25,87600.0,18.26,18.26,18.24,18.25,87600.0
2014-09-08 11:30:00,18.25,18.25,18.23,18.24,65700.0,18.25,18.25,18.23,18.24,65700.0
2014-09-08 11:35:00,18.23,18.25,18.23,18.24,63500.0,18.23,18.25,18.23,18.24,63500.0
2014-09-08 11:40:00,18.23,18.25,18.21,18.24,176400.0,18.23,18.25,18.21,18.24,176400.0
2014-09-08 11:45:00,18.24,18.24,18.23,18.24,45600.0,18.24,18.24,18.23,18.24,45600.0
2014-09-08 11:50:00,18.23,18.24,18.23,18.24,15900.0,18.23,18.24,18.23,18.24,15900.0
2014-09-08 11:55:00,18.23,18.23,18.22,18.23,103700.0,18.23,18.23,18.22,18.23,103700.0
2014-09-08 12:00:00,18.23,18.26,18.23,18.26,53400.0,18.23,18.26,18.23,18.26,53400.0
2014-09-08 12:05:00,18.25,18.25,18.23,18.24,16000.0,18.25,18.25,18.23,18.24,16000.0
2014-09-08 12:10:00,18.25,18.25,18.23,18.24,51600.0,18.25,18.25,18.23,18.24,51600.0
2014-09-08 12:15:00,18.24,18.24,18.22,18.22,186400.0,18.24,18.24,18.22,18.22,186400.0
2014-09-08 12:20:00,18.22,18.23,18.21,18.21,46700.0,18.22,18.23,18.21,18.21,46700.0
2014-09-08 12:25:00,18.21,18.22,18.2,18.2,71400.0,18.21,18.22,18.2,18.2,71400.0
2014-09-08 12:30:00,18.21,18.22,18.2,18.21,44200.0,18.21,18.22,18.2,18.21,44200.0
2014-09-08 12:35:00,18.2,18.2,18.19,18.2,92700.0,18.2,18.2,18.19,18.2,92700.0
2014-09-08 12:40:00,18.2,18.2,18.17,18.18,156600.0,18.2,18.2,18.17,18.18,156600.0
2014-09-08 12:45:00,18.18,18.19,18.17,18.19,50500.0,18.18,18.19,18.17,18.19,50500.0
2014-09-08 12:50:00,18.19,18.21,18.19,18.2,55300.0,18.19,18.21,18.19,18.2,55300.0
2014-09-08 12:55:00,18.2,18.2,18.19,18.2,48000.0,18.2,18.2,18.19,18.2,48000.0
2014-09-08 13:00:00,18.2,18.2,18.16,18.17,188900.0,18.2,18.2,18.16,18.17,188900.0
2014-09-08 13:05:00,18.16,18.18,18.16,18.17,157500.0,18.16,18.18,18.16,18.17,157500.0
2014-09-08 13:10:00,18.16,18.17,18.15,18.17,94900.0,18.16,18.17,18.15,18.17,94900.0
2014-09-08 13:15:00,18.17,18.22,18.17,18.21,166800.0,18.17,18.22,18.17,18.21,166800.0
2014-09-08 13:20:00,18.22,18.22,18.17,18.19,232800.0,18.22,18.22,18.17,18.19,232800.0
2014-09-08 13:25:00,18.19,18.21,18.19,18.21,44000.0,18.19,18.21,18.19,18.21,44000.0
2014-09-08 13:30:00,18.2,18.21,18.2,18.2,91900.0,18.2,18.21,18.2,18.2,91900.0
2014-09-08 13:35:00,18.19,18.2,18.19,18.19,75000.0,18.19,18.2,18.19,18.19,75000.0
2014-09-08 13:40:00,18.2,18.21,18.19,18.21,57300.0,18.2,18.21,18.19,18.21,57300.0
2014-09-08 13:45:00,18.2,18.24,18.2,18.23,71000.0,18.2,18.24,18.2,18.23,71000.0
2014-09-08 13:50:00,18.23,18.25,18.23,18.23,64000.0,18.23,18.25,18.23,18.23,64000.0
2014-09-08 13:55:00,18.24,18.25,18.23,18.25,29800.0,18.24,18.25,18.23,18.25,29800.0
2014-09-08 14:00:00,18.24,18.25,18.23,18.23,27600.0,18.24,18.25,18.23,18.23,27600.0
2014-09-08 14:05:00,18.23,18.23,18.22,18.22,23100.0,18.23,18.23,18.22,18.22,23100.0
2014-09-08 14:10:00,18.22,18.23,18.21,18.22,5800.0,18.22,18.23,18.21,18.22,5800.0
2014-09-08 14:15:00,18.22,18.23,18.21,18.23,8500.0,18.22,18.23,18.21,18.23,8500.0
2014-09-08 14:20:00,18.23,18.24,18.22,18.24,15700.0,18.23,18.24,18.22,18.24,15700.0
2014-09-08 14:25:00,18.23,18.24,18.23,18.23,13700.0,18.23,18.24,18.23,18.23,13700.0
2014-09-08 14:30:00,18.23,18.24,18.23,18.24,10000.0,18.23,18.24,18.23,18.24,10000.0
2014-09-08 14:35:00,18.23,18.24,18.23,18.24,8900.0,18.23,18.24,18.23,18.24,8900.0
2014-09-08 14:40:00,18.24,18.24,18.23,18.23,12800.0,18.24,18.24,18.23,18.23,12800.0
2014-09-08 14:45:00,18.23,18.24,18.23,18.23,26100.0,18.23,18.24,18.23,18.23,26100.0
2014-09-08 14:50:00,18.23,18.24,18.22,18.23,36700.0,18.23,18.24,18.22,18.23,36700.0
2014-09-08 14:55:00,18.23,18.24,18.23,18.24,19000.0,18.23,18.24,18.23,18.24,19000.0
2014-09-08 15:00:00,18.24,18.25,18.23,18.23,56800.0,18.24,18.25,18.23,18.23,56800.0
2014-09-08 15:05:00,18.22,18.23,18.21,18.22,201200.0,18.22,18.23,18.21,18.22,201200.0
2014-09-08 15:10:00,18.22,18.23,18.22,18.22,9900.0,18.22,18.23,18.22,18.22,9900.0
2014-09-08 15:15:00,18.23,18.23,18.22,18.23,38900.0,18.23,18.23,18.22,18.23,38900.0
2014-09-08 15:20:00,18.23,18.23,18.22,18.23,38200.0,18.23,18.23,18.22,18.23,38200.0
2014-09-08 15:25:00,18.23,18.23,18.22,18.23,17500.0,18.23,18.23,18.22,18.23,17500.0
2014-09-08 15:30:00,18.23,18.24,18.22,18.23,103400.0,18.23,18.24,18.22,18.23,103400.0
2014-09-08 15:35:00,18.23,18.25,18.23,18.24,23600.0,18.23,18.25,18.23,18.24,23600.0
2014-09-08 15:40:00,18.25,18.26,18.25,18.26,48700.0,18.25,18.26,18.25,18.26,48700.0
2014-09-08 15:45:00,18.26,18.26,18.25,18.26,42500.0,18.26,18.26,18.25,18.26,42500.0
2014-09-08 15:50:00,18.26,18.26,18.25,18.26,100600.0,18.26,18.26,18.25,18.26,100600.0
2014-09-08 15:55:00,18.25,18.27,18.25,18.26,657200.0,18.25,18.27,18.25,18.26,657200.0
2014-09-09 09:30:00,18.19,18.21,18.19,18.2,99400.0,18.19,18.21,18.19,18.2,99400.0
2014-09-09 09:35:00,18.21,18.26,18.2,18.25,227600.0,18.21,18.26,18.2,18.25,227600.0
2014-09-09 09:40:00,18.25,18.25,18.21,18.22,56200.0,18.25,18.25,18.21,18.22,56200.0
2014-09-09 09:45:00,18.23,18.23,18.19,18.2,98600.0,18.23,18.23,18.19,18.2,98600.0
2014-09-09 09:50:00,18.2,18.21,18.2,18.2,31900.0,18.2,18.21,18.2,18.2,31900.0
2014-09-09 09:55:00,18.2,18.22,18.2,18.22,105400.0,18.2,18.22,18.2,18.22,105400.0
2014-09-09 10:00:00,18.21,18.22,18.19,18.19,52700.0,18.21,18.22,18.19,18.19,52700.0
2014-09-09 10:05:00,18.19,18.19,18.16,18.19,138100.0,18.19,18.19,18.16,18.19,138100.0
2014-09-09 10:10:00,18.19,18.2,18.17,18.17,94800.0,18.19,18.2,18.17,18.17,94800.0
2014-09-09 10:15:00,18.18,18.18,18.15,18.16,63900.0,18.18,18.18,18.15,18.16,63900.0
2014-09-09 10:20:00,18.16,18.19,18.15,18.19,273200.0,18.16,18.19,18.15,18.19,273200.0
2014-09-09 10:25:00,18.19,18.2,18.17,18.2,53400.0,18.19,18.2,18.17,18.2,53400.0
2014-09-09 10:30:00,18.2,18.2,18.18,18.2,52800.0,18.2,18.2,18.18,18.2,52800.0
2014-09-09 10:35:00,18.2,18.21,18.19,18.21,35200.0,18.2,18.21,18.19,18.21,35200.0
2014-09-09 10:40:00,18.21,18.21,18.18,18.19,19200.0,18.21,18.21,18.18,18.19,19200.0
2014-09-09 10:45:00,18.18,18.19,18.17,18.19,35200.0,18.18,18.19,18.17,18.19,35200.0
2014-09-09 10:50:00,18.19,18.21,18.18,18.21,41600.0,18.19,18.21,18.18,18.21,41600.0
2014-09-09 10:55:00,18.21,18.22,18.2,18.21,47400.0,18.21,18.22,18.2,18.21,47400.0
2014-09-09 11:00:00,18.2,18.22,18.19,18.22,27500.0,18.2,18.22,18.19,18.22,27500.0
2014-09-09 11:05:00,18.22,18.23,18.22,18.22,64300.0,18.22,18.23,18.22,18.22,64300.0
2014-09-09 11:10:00,18.22,18.23,18.2,18.23,25900.0,18.22,18.23,18.2,18.23,25900.0
2014-09-09 11:15:00,18.23,18.23,18.19,18.19,22400.0,18.23,18.23,18.19,18.19,22400.0
2014-09-09 11:20:00,18.2,18.21,18.19,18.21,13800.0,18.2,18.21,18.19,18.21,13800.0
2014-09-09 11:25:00,18.2,18.21,18.2,18.21,20900.0,18.2,18.21,18.2,18.21,20900.0
2014-09-09 11:30:00,18.21,18.21,18.2,18.21,30800.0,18.21,18.21,18.2,18.21,30800.0
2014-09-09 11:35:00,18.2,18.21,18.19,18.19,19600.0,18.2,18.21,18.19,18.19,19600.0
2014-09-09 11:40:00,18.19,18.19,18.18,18.19,14700.0,18.19,18.19,18.18,18.19,14700.0
2014-09-09 11:45:00,18.2,18.2,18.16,18.18,77300.0,18.2,18.2,18.16,18.18,77300.0
2014-09-09 11:50:00,18.17,18.18,18.14,18.17,145200.0,18.17,18.18,18.14,18.17,145200.0
2014-09-09 11:55:00,18.17,18.18,18.16,18.18,72000.0,18.17,18.18,18.16,18.18,72000.0
2014-09-09 12:00:00,18.17,18.18,18.14,18.15,119600.0,18.17,18.18,18.14,18.15,119600.0
2014-09-09 12:05:00,18.15,18.16,18.11,18.13,202100.0,18.15,18.16,18.11,18.13,202100.0
2014-09-09 12:10:00,18.13,18.17,18.12,18.17,228400.0,18.13,18.17,18.12,18.17,228400.0
2014-09-09 12:15:00,18.17,18.17,18.15,18.16,98000.0,18.17,18.17,18.15,18.16,98000.0
2014-09-09 12:20:00,18.16,18.19,18.15,18.18,50500.0,18.16,18.19,18.15,18.18,50500.0
2014-09-09 12:25:00,18.18,18.2,18.18,18.18,73800.0,18.18,18.2,18.18,18.18,73800.0
2014-09-09 12:30:00,18.18,18.2,18.18,18.2,36500.0,18.18,18.2,18.18,18.2,36500.0
2014-09-09 12:35:00,18.2,18.21,18.19,18.21,34000.0,18.2,18.21,18.19,18.21,34000.0
2014-09-09 12:40:00,18.21,18.21,18.18,18.19,84600.0,18.21,18.21,18.18,18.19,84600.0
2014-09-09 12:45:00,18.19,18.2,18.18,18.19,28800.0,18.19,18.2,18.18,18.19,28800.0
2014-09-09 12:50:00,18.2,18.2,18.18,18.18,21300.0,18.2,18.2,18.18,18.18,21300.0
2014-09-09 12:55:00,18.17,18.18,18.16,18.17,13100.0,18.17,18.18,18.16,18.17,13100.0
2014-09-09 13:00:00,18.16,18.18,18.16,18.17,54100.0,18.16,18.18,18.16,18.17,54100.0
2014-09-09 13:05:00,18.16,18.17,18.15,18.16,85800.0,18.16,18.17,18.15,18.16,85800.0
2014-09-09 13:10:00,18.15,18.17,18.15,18.16,32600.0,18.15,18.17,18.15,18.16,32600.0
2014-09-09 13:15:00,18.16,18.16,18.13,18.14,64000.0,18.16,18.16,18.13,18.14,64000.0
2014-09-09 13:20:00,18.14,18.16,18.13,18.13,238900.0,18.14,18.16,18.13,18.13,238900.0
2014-09-09 13:25:00,18.13,18.15,18.13,18.15,28200.0,18.13,18.15,18.13,18.15,28200.0
2014-09-09 13:30:00,18.15,18.19,18.14,18.19,29900.0,18.15,18.19,18.14,18.19,29900.0
2014-09-09 13:35:00,18.19,18.19,18.17,18.18,44500.0,18.19,18.19,18.17,18.18,44500.0
2014-09-09 13:40:00,18.19,18.19,18.18,18.18,15500.0,18.19,18.19,18.18,18.18,15500.0
2014-09-09 13:45:00,18.19,18.19,18.18,18.18,44600.0,18.19,18.19,18.18,18.18,44600.0
2014-09-09 13:50:00,18.18,18.19,18.18,18.19,7800.0,18.18,18.19,18.18,18.19,7800.0
2014-09-09 13:55:00,18.19,18.19,18.18,18.19,7000.0,18.19,18.19,18.18,18.19,7000.0
2014-09-09 14:00:00,18.19,18.19,18.18,18.18,14800.0,18.19,18.19,18.18,18.18,14800.0
2014-09-09 14:05:00,18.18,18.19,18.17,18.18,49400.0,18.18,18.19,18.17,18.18,49400.0
2014-09-09 14:10:00,18.18,18.19,18.18,18.19,45600.0,18.18,18.19,18.18,18.19,45600.0
2014-09-09 14:15:00,18.18,18.18,18.17,18.17,24100.0,18.18,18.18,18.17,18.17,24100.0
2014-09-09 14:20:00,18.17,18.17,18.16,18.17,10800.0,18.17,18.17,18.16,18.17,10800.0
2014-09-09 14:25:00,18.16,18.17,18.15,18.17,53000.0,18.16,18.17,18.15,18.17,53000.0
2014-09-09 14:30:00,18.16,18.17,18.16,18.16,7500.0,18.16,18.17,18.16,18.16,7500.0
2014-09-09 14:35:00,18.16,18.17,18.16,18.16,4000.0,18.16,18.17,18.16,18.16,4000.0
2014-09-09 14:40:00,18.17,18.18,18.16,18.17,24600.0,18.17,18.18,18.16,18.17,24600.0
2014-09-09 14:45:00,18.16,18.17,18.16,18.16,42000.0,18.16,18.17,18.16,18.16,42000.0
2014-09-09 14:50:00,18.15,18.16,18.15,18.16,50900.0,18.15,18.16,18.15,18.16,50900.0
2014-09-09 14:55:00,18.16,18.16,18.15,18.16,5500.0,18.16,18.16,18.15,18.16,5500.0
2014-09-09 15:00:00,18.16,18.16,18.15,18.16,29700.0,18.16,18.16,18.15,18.16,29700.0
2014-09-09 15:05:00,18.16,18.18,18.16,18.18,41400.0,18.16,18.18,18.16,18.18,41400.0
2014-09-09 15:10:00,18.18,18.19,18.17,18.19,76100.0,18.18,18.19,18.17,18.19,76100.0
2014-09-09 15:15:00,18.18,18.22,18.18,18.21,176200.0,18.18,18.22,18.18,18.21,176200.0
2014-09-09 15:20:00,18.21,18.24,18.21,18.24,134400.0,18.21,18.24,18.21,18.24,134400.0
2014-09-09 15:25:00,18.24,18.26,18.23,18.25,103000.0,18.24,18.26,18.23,18.25,103000.0
2014-09-09 15:30:00,18.25,18.27,18.24,18.27,70500.0,18.25,18.27,18.24,18.27,70500.0
2014-09-09 15:35:00,18.27,18.27,18.26,18.27,96800.0,18.27,18.27,18.26,18.27,96800.0
2014-09-09 15:40:00,18.26,18.28,18.26,18.26,74100.0,18.26,18.28,18.26,18.26,74100.0
2014-09-09 15:45:00,18.27,18.29,18.26,18.29,114400.0,18.27,18.29,18.26,18.29,114400.0
2014-09-09 15:50:00,18.29,18.3,18.28,18.3,139100.0,18.29,18.3,18.28,18.3,139100.0
2014-09-09 15:55:00,18.3,18.32,18.29,18.31,654900.0,18.3,18.32,18.29,18.31,654900.0
2014-09-10 09:30:00,18.24,18.24,18.21,18.22,122200.0,18.24,18.24,18.21,18.22,122200.0
2014-09-10 09:35:00,18.22,18.23,18.21,18.21,63600.0,18.22,18.23,18.21,18.21,63600.0
2014-09-10 09:40:00,18.21,18.22,18.2,18.2,55000.0,18.21,18.22,18.2,18.2,55000.0
2014-09-10 09:45:00,18.2,18.25,18.2,18.23,34900.0,18.2,18.25,18.2,18.23,34900.0
2014-09-10 09:50:00,18.22,18.29,18.22,18.27,152400.0,18.22,18.29,18.22,18.27,152400.0
2014-09-10 09:55:00,18.27,18.28,18.26,18.28,60700.0,18.27,18.28,18.26,18.28,60700.0
2014-09-10 10:00:00,18.28,18.28,18.23,18.23,44600.0,18.28,18.28,18.23,18.23,44600.0
2014-09-10 10:05:00,18.23,18.23,18.21,18.23,63500.0,18.23,18.23,18.21,18.23,63500.0
2014-09-10 10:10:00,18.23,18.23,18.21,18.22,37400.0,18.23,18.23,18.21,18.22,37400.0
2014-09-10 10:15:00,18.21,18.22,18.21,18.21,14600.0,18.21,18.22,18.21,18.21,14600.0
2014-09-10 10:20:00,18.22,18.23,18.2,18.21,73800.0,18.22,18.23,18.2,18.21,73800.0
2014-09-10 10:25:00,18.21,18.22,18.2,18.21,28500.0,18.21,18.22,18.2,18.21,28500.0
2014-09-10 10:30:00,18.21,18.23,18.2,18.22,82100.0,18.21,18.23,18.2,18.22,82100.0
2014-09-10 10:35:00,18.22,18.23,18.2,18.22,62500.0,18.22,18.23,18.2,18.22,62500.0
2014-09-10 10:40:00,18.21,18.22,18.19,18.2,67500.0,18.21,18.22,18.19,18.2,67500.0
2014-09-10 10:45:00,18.2,18.21,18.19,18.2,22300.0,18.2,18.21,18.19,18.2,22300.0
2014-09-10 10:50:00,18.21,18.21,18.2,18.21,20700.0,18.21,18.21,18.2,18.21,20700.0
2014-09-10 10:55:00,18.21,18.22,18.2,18.21,44700.0,18.21,18.22,18.2,18.21,44700.0
2014-09-10 11:00:00,18.21,18.21,18.18,18.18,63900.0,18.21,18.21,18.18,18.18,63900.0
2014-09-10 11:05:00,18.17,18.19,18.15,18.18,122100.0,18.17,18.19,18.15,18.18,122100.0
2014-09-10 11:10:00,18.19,18.2,18.18,18.19,11800.0,18.19,18.2,18.18,18.19,11800.0
2014-09-10 11:15:00,18.18,18.18,18.16,18.16,69100.0,18.18,18.18,18.16,18.16,69100.0
2014-09-10 11:20:00,18.17,18.18,18.16,18.17,32600.0,18.17,18.18,18.16,18.17,32600.0
2014-09-10 11:25:00,18.17,18.19,18.17,18.17,12400.0,18.17,18.19,18.17,18.17,12400.0
2014-09-10 11:30:00,18.17,18.19,18.17,18.18,53500.0,18.17,18.19,18.17,18.18,53500.0
2014-09-10 11:35:00,18.18,18.19,18.16,18.16,81000.0,18.18,18.19,18.16,18.16,81000.0
2014-09-10 11:40:00,18.16,18.17,18.16,18.17,27300.0,18.16,18.17,18.16,18.17,27300.0
2014-09-10 11:45:00,18.17,18.21,18.16,18.21,44700.0,18.17,18.21,18.16,18.21,44700.0
2014-09-10 11:50:00,18.2,18.23,18.19,18.22,81500.0,18.2,18.23,18.19,18.22,81500.0
2014-09-10 11:55:00,18.22,18.23,18.2,18.21,73700.0,18.22,18.23,18.2,18.21,73700.0
2014-09-10 12:00:00,18.2,18.21,18.19,18.19,97000.0,18.2,18.21,18.19,18.19,97000.0
2014-09-10 12:05:00,18.19,18.19,18.18,18.18,11500.0,18.19,18.19,18.18,18.18,11500.0
2014-09-10 12:10:00,18.19,18.19,18.16,18.16,176100.0,18.19,18.19,18.16,18.16,176100.0
2014-09-10 12:15:00,18.16,18.18,18.16,18.16,42200.0,18.16,18.18,18.16,18.16,42200.0
2014-09-10 12:20:00,18.16,18.16,18.13,18.14,156000.0,18.16,18.16,18.13,18.14,156000.0
2014-09-10 12:25:00,18.14,18.14,18.12,18.14,290500.0,18.14,18.14,18.12,18.14,290500.0
2014-09-10 12:30:00,18.14,18.15,18.13,18.15,65400.0,18.14,18.15,18.13,18.15,65400.0
2014-09-10 12:35:00,18.15,18.16,18.14,18.16,45800.0,18.15,18.16,18.14,18.16,45800.0
2014-09-10 12:40:00,18.16,18.16,18.15,18.16,31300.0,18.16,18.16,18.15,18.16,31300.0
2014-09-10 12:45:00,18.15,18.16,18.14,18.14,33400.0,18.15,18.16,18.14,18.14,33400.0
2014-09-10 12:50:00,18.15,18.16,18.15,18.16,19300.0,18.15,18.16,18.15,18.16,19300.0
2014-09-10 12:55:00,18.16,18.17,18.15,18.16,64300.0,18.16,18.17,18.15,18.16,64300.0
2014-09-10 13:00:00,18.15,18.17,18.14,18.17,19900.0,18.15,18.17,18.14,18.17,19900.0
2014-09-10 13:05:00,18.17,18.17,18.15,18.15,81500.0,18.17,18.17,18.15,18.15,81500.0
2014-09-10 13:10:00,18.16,18.17,18.16,18.16,24800.0,18.16,18.17,18.16,18.16,24800.0
2014-09-10 13:15:00,18.16,18.16,18.15,18.16,14700.0,18.16,18.16,18.15,18.16,14700.0
2014-09-10 13:20:00,18.15,18.16,18.14,18.15,57300.0,18.15,18.16,18.14,18.15,57300.0
2014-09-10 13:25:00,18.16,18.16,18.14,18.15,24000.0,18.16,18.16,18.14,18.15,24000.0
2014-09-10 13:30:00,18.15,18.15,18.14,18.14,20200.0,18.15,18.15,18.14,18.14,20200.0
2014-09-10 13:35:00,18.15,18.16,18.14,18.16,23400.0,18.15,18.16,18.14,18.16,23400.0
2014-09-10 13:40:00,18.16,18.17,18.16,18.17,32300.0,18.16,18.17,18.16,18.17,32300.0
2014-09-10 13:45:00,18.17,18.19,18.17,18.19,67300.0,18.17,18.19,18.17,18.19,67300.0
2014-09-10 13:50:00,18.18,18.19,18.18,18.18,14700.0,18.18,18.19,18.18,18.18,14700.0
2014-09-10 13:55:00,18.19,18.19,18.18,18.18,30500.0,18.19,18.19,18.18,18.18,30500.0
2014-09-10 14:00:00,18.18,18.19,18.18,18.18,38700.0,18.18,18.19,18.18,18.18,38700.0
2014-09-10 14:05:00,18.19,18.22,18.18,18.21,101400.0,18.19,18.22,18.18,18.21,101400.0
2014-09-10 14:10:00,18.21,18.21,18.19,18.19,45400.0,18.21,18.21,18.19,18.19,45400.0
2014-09-10 14:15:00,18.19,18.21,18.19,18.19,37300.0,18.19,18.21,18.19,18.19,37300.0
2014-09-10 14:20:00,18.2,18.2,18.19,18.19,6400.0,18.2,18.2,18.19,18.19,6400.0
2014-09-10 14:25:00,18.19,18.21,18.19,18.2,14700.0,18.19,18.21,18.19,18.2,14700.0
2014-09-10 14:30:00,18.21,18.22,18.2,18.21,36800.0,18.21,18.22,18.2,18.21,36800.0
2014-09-10 14:35:00,18.2,18.21,18.19,18.21,15400.0,18.2,18.21,18.19,18.21,15400.0
2014-09-10 14:40:00,18.2,18.21,18.19,18.19,13200.0,18.2,18.21,18.19,18.19,13200.0
2014-09-10 14:45:00,18.18,18.2,18.18,18.19,12100.0,18.18,18.2,18.18,18.19,12100.0
2014-09-10 14:50:00,18.19,18.2,18.19,18.2,5800.0,18.19,18.2,18.19,18.2,5800.0
2014-09-10 14:55:00,18.2,18.2,18.19,18.19,4300.0,18.2,18.2,18.19,18.19,4300.0
2014-09-10 15:00:00,18.19,18.2,18.19,18.19,10600.0,18.19,18.2,18.19,18.19,10600.0
2014-09-10 15:05:00,18.19,18.2,18.19,18.2,6100.0,18.19,18.2,18.19,18.2,6100.0
2014-09-10 15:10:00,18.2,18.2,18.19,18.2,12000.0,18.2,18.2,18.19,18.2,12000.0
2014-09-10 15:15:00,18.2,18.21,18.19,18.21,56100.0,18.2,18.21,18.19,18.21,56100.0
2014-09-10 15:20:00,18.2,18.21,18.19,18.19,50000.0,18.2,18.21,18.19,18.19,50000.0
2014-09-10 15:25:00,18.19,18.21,18.19,18.21,54500.0,18.19,18.21,18.19,18.21,54500.0
2014-09-10 15:30:00,18.21,18.25,18.2,18.25,190100.0,18.21,18.25,18.2,18.25,190100.0
2014-09-10 15:35:00,18.24,18.25,18.24,18.24,127700.0,18.24,18.25,18.24,18.24,127700.0
2014-09-10 15:40:00,18.24,18.24,18.23,18.23,63100.0,18.24,18.24,18.23,18.23,63100.0
2014-09-10 15:45:00,18.24,18.24,18.23,18.23,69700.0,18.24,18.24,18.23,18.23,69700.0
2014-09-10 15:50:00,18.23,18.24,18.22,18.23,76500.0,18.23,18.24,18.22,18.23,76500.0
2014-09-10 15:55:00,18.23,18.24,18.22,18.23,193900.0,18.23,18.24,18.22,18.23,193900.0
2014-09-11 09:30:00,17.93,17.96,17.92,17.96,1129500.0,17.93,17.96,17.92,17.96,1129500.0
2014-09-11 09:35:00,17.95,17.97,17.95,17.96,211400.0,17.95,17.97,17.95,17.96,211400.0
2014-09-11 09:40:00,17.96,17.96,17.94,17.95,223100.0,17.96,17.96,17.94,17.95,223100.0
2014-09-11 09:45:00,17.95,17.96,17.92,17.93,241200.0,17.95,17.96,17.92,17.93,241200.0
2014-09-11 09:50:00,17.92,17.94,17.92,17.92,190900.0,17.92,17.94,17.92,17.92,190900.0
2014-09-11 09:55:00,17.93,17.95,17.92,17.94,161900.0,17.93,17.95,17.92,17.94,161900.0
2014-09-11 10:00:00,17.93,17.94,17.91,17.94,149200.0,17.93,17.94,17.91,17.94,149200.0
2014-09-11 10:05:00,17.94,17.94,17.91,17.92,177000.0,17.94,17.94,17.91,17.92,177000.0
2014-09-11 10:10:00,17.92,17.94,17.92,17.94,124600.0,17.92,17.94,17.92,17.94,124600.0
2014-09-11 10:15:00,17.93,17.94,17.89,17.91,601900.0,17.93,17.94,17.89,17.91,601900.0
2014-09-11 10:20:00,17.91,17.92,17.82,17.88,1219700.0,17.91,17.92,17.82,17.88,1219700.0
2014-09-11 10:25:00,17.88,17.9,17.85,17.9,301300.0,17.88,17.9,17.85,17.9,301300.0
2014-09-11 10:30:00,17.89,17.91,17.87,17.89,154000.0,17.89,17.91,17.87,17.89,154000.0
2014-09-11 10:35:00,17.9,17.92,17.88,17.9,246400.0,17.9,17.92,17.88,17.9,246400.0
2014-09-11 10:40:00,17.9,17.94,17.89,17.93,270100.0,17.9,17.94,17.89,17.93,270100.0
2014-09-11 10:45:00,17.94,17.94,17.91,17.91,140400.0,17.94,17.94,17.91,17.91,140400.0
2014-09-11 10:50:00,17.92,17.93,17.9,17.91,154300.0,17.92,17.93,17.9,17.91,154300.0
2014-09-11 10:55:00,17.9,17.93,17.9,17.93,93800.0,17.9,17.93,17.9,17.93,93800.0
2014-09-11 11:00:00,17.93,17.93,17.9,17.91,94600.0,17.93,17.93,17.9,17.91,94600.0
2014-09-11 11:05:00,17.92,17.94,17.91,17.94,84000.0,17.92,17.94,17.91,17.94,84000.0
2014-09-11 11:10:00,17.94,17.94,17.91,17.93,104100.0,17.94,17.94,17.91,17.93,104100.0
2014-09-11 11:15:00,17.92,17.93,17.89,17.89,330600.0,17.92,17.93,17.89,17.89,330600.0
2014-09-11 11:20:00,17.9,17.91,17.88,17.91,102000.0,17.9,17.91,17.88,17.91,102000.0
2014-09-11 11:25:00,17.91,17.91,17.88,17.9,84500.0,17.91,17.91,17.88,17.9,84500.0
2014-09-11 11:30:00,17.89,17.89,17.83,17.84,504200.0,17.89,17.89,17.83,17.84,504200.0
2014-09-11 11:35:00,17.84,17.88,17.83,17.88,244700.0,17.84,17.88,17.83,17.88,244700.0
2014-09-11 11:40:00,17.88,17.88,17.85,17.85,137400.0,17.88,17.88,17.85,17.85,137400.0
2014-09-11 11:45:00,17.85,17.86,17.84,17.86,114600.0,17.85,17.86,17.84,17.86,114600.0
2014-09-11 11:50:00,17.85,17.88,17.85,17.86,187900.0,17.85,17.88,17.85,17.86,187900.0
2014-09-11 11:55:00,17.86,17.89,17.86,17.89,67000.0,17.86,17.89,17.86,17.89,67000.0
2014-09-11 12:00:00,17.88,17.88,17.86,17.87,222900.0,17.88,17.88,17.86,17.87,222900.0
2014-09-11 12:05:00,17.88,17.9,17.87,17.89,118700.0,17.88,17.9,17.87,17.89,118700.0
2014-09-11 12:10:00,17.89,17.9,17.88,17.89,45600.0,17.89,17.9,17.88,17.89,45600.0
2014-09-11 12:15:00,17.89,17.92,17.89,17.91,88700.0,17.89,17.92,17.89,17.91,88700.0
2014-09-11 12:20:00,17.91,17.92,17.9,17.91,27200.0,17.91,17.92,17.9,17.91,27200.0
2014-09-11 12:25:00,17.91,17.91,17.9,17.91,105600.0,17.91,17.91,17.9,17.91,105600.0
2014-09-11 12:30:00,17.91,17.91,17.88,17.88,143400.0,17.91,17.91,17.88,17.88,143400.0
2014-09-11 12:35:00,17.88,17.88,17.85,17.86,128500.0,17.88,17.88,17.85,17.86,128500.0
2014-09-11 12:40:00,17.86,17.88,17.85,17.85,98700.0,17.86,17.88,17.85,17.85,98700.0
2014-09-11 12:45:00,17.85,17.86,17.85,17.86,58900.0,17.85,17.86,17.85,17.86,58900.0
2014-09-11 12:50:00,17.85,17.86,17.85,17.86,57600.0,17.85,17.86,17.85,17.86,57600.0
2014-09-11 12:55:00,17.86,17.88,17.85,17.86,217400.0,17.86,17.88,17.85,17.86,217400.0
2014-09-11 13:00:00,17.86,17.88,17.85,17.86,98600.0,17.86,17.88,17.85,17.86,98600.0
2014-09-11 13:05:00,17.86,17.88,17.85,17.85,206600.0,17.86,17.88,17.85,17.85,206600.0
2014-09-11 13:10:00,17.86,17.87,17.83,17.84,272700.0,17.86,17.87,17.83,17.84,272700.0
2014-09-11 13:15:00,17.85,17.86,17.84,17.85,100000.0,17.85,17.86,17.84,17.85,100000.0
2014-09-11 13:20:00,17.86,17.86,17.84,17.85,115100.0,17.86,17.86,17.84,17.85,115100.0
2014-09-11 13:25:00,17.85,17.86,17.85,17.86,88400.0,17.85,17.86,17.85,17.86,88400.0
2014-09-11 13:30:00,17.86,17.87,17.85,17.87,105300.0,17.86,17.87,17.85,17.87,105300.0
2014-09-11 13:35:00,17.87,17.88,17.86,17.88,76900.0,17.87,17.88,17.86,17.88,76900.0
2014-09-11 13:40:00,17.88,17.88,17.87,17.88,30500.0,17.88,17.88,17.87,17.88,30500.0
2014-09-11 13:45:00,17.87,17.88,17.86,17.86,38900.0,17.87,17.88,17.86,17.86,38900.0
2014-09-11 13:50:00,17.87,17.87,17.84,17.86,84300.0,17.87,17.87,17.84,17.86,84300.0
2014-09-11 13:55:00,17.87,17.87,17.86,17.87,18900.0,17.87,17.87,17.86,17.87,18900.0
2014-09-11 14:00:00,17.86,17.88,17.86,17.88,30400.0,17.86,17.88,17.86,17.88,30400.0
2014-09-11 14:05:00,17.87,17.88,17.87,17.87,39400.0,17.87,17.88,17.87,17.87,39400.0
2014-09-11 14:10:00,17.87,17.88,17.87,17.88,40400.0,17.87,17.88,17.87,17.88,40400.0
2014-09-11 14:15:00,17.88,17.89,17.87,17.89,172600.0,17.88,17.89,17.87,17.89,172600.0
2014-09-11 14:20:00,17.89,17.89,17.88,17.89,46400.0,17.89,17.89,17.88,17.89,46400.0
2014-09-11 14:25:00,17.89,17.89,17.88,17.88,72300.0,17.89,17.89,17.88,17.88,72300.0
2014-09-11 14:30:00,17.89,17.89,17.86,17.87,104800.0,17.89,17.89,17.86,17.87,104800.0
2014-09-11 14:35:00,17.86,17.87,17.86,17.87,146100.0,17.86,17.87,17.86,17.87,146100.0
2014-09-11 14:40:00,17.87,17.87,17.86,17.87,187500.0,17.87,17.87,17.86,17.87,187500.0
2014-09-11 14:45:00,17.86,17.86,17.85,17.85,65000.0,17.86,17.86,17.85,17.85,65000.0
2014-09-11 14:50:00,17.86,17.88,17.86,17.88,96200.0,17.86,17.88,17.86,17.88,96200.0
2014-09-11 14:55:00,17.88,17.88,17.87,17.88,30300.0,17.88,17.88,17.87,17.88,30300.0
2014-09-11 15:00:00,17.87,17.9,17.87,17.9,63300.0,17.87,17.9,17.87,17.9,63300.0
2014-09-11 15:05:00,17.9,17.93,17.89,17.92,173700.0,17.9,17.93,17.89,17.92,173700.0
2014-09-11 15:10:00,17.91,17.93,17.91,17.92,195300.0,17.91,17.93,17.91,17.92,195300.0
2014-09-11 15:15:00,17.92,17.93,17.92,17.93,32500.0,17.92,17.93,17.92,17.93,32500.0
2014-09-11 15:20:00,17.93,17.93,17.91,17.93,118300.0,17.93,17.93,17.91,17.93,118300.0
2014-09-11 15:25:00,17.93,17.94,17.92,17.94,192300.0,17.93,17.94,17.92,17.94,192300.0
2014-09-11 15:30:00,17.93,17.94,17.92,17.94,143200.0,17.93,17.94,17.92,17.94,143200.0
2014-09-11 15:35:00,17.94,17.94,17.93,17.94,71500.0,17.94,17.94,17.93,17.94,71500.0
2014-09-11 15:40:00,17.94,17.94,17.93,17.94,102800.0,17.94,17.94,17.93,17.94,102800.0
2014-09-11 15:45:00,17.94,17.95,17.93,17.95,412900.0,17.94,17.95,17.93,17.95,412900.0
2014-09-11 15:50:00,17.94,17.95,17.94,17.95,162500.0,17.94,17.95,17.94,17.95,162500.0
2014-09-11 15:55:00,17.95,17.96,17.94,17.96,585000.0,17.95,17.96,17.94,17.96,585000.0
2014-09-12 09:30:00,17.8,17.82,17.8,17.81,349500.0,17.8,17.82,17.8,17.81,349500.0
2014-09-12 09:35:00,17.82,17.82,17.8,17.81,206000.0,17.82,17.82,17.8,17.81,206000.0
2014-09-12 09:40:00,17.81,17.85,17.81,17.85,172200.0,17.81,17.85,17.81,17.85,172200.0
2014-09-12 09:45:00,17.85,17.89,17.85,17.88,204700.0,17.85,17.89,17.85,17.88,204700.0
2014-09-12 09:50:00,17.88,17.88,17.84,17.85,145500.0,17.88,17.88,17.84,17.85,145500.0
2014-09-12 09:55:00,17.85,17.86,17.84,17.86,70400.0,17.85,17.86,17.84,17.86,70400.0
2014-09-12 10:00:00,17.85,17.86,17.81,17.85,661300.0,17.85,17.86,17.81,17.85,661300.0
2014-09-12 10:05:00,17.85,17.88,17.85,17.88,59900.0,17.85,17.88,17.85,17.88,59900.0
2014-09-12 10:10:00,17.88,17.9,17.87,17.88,193400.0,17.88,17.9,17.87,17.88,193400.0
2014-09-12 10:15:00,17.88,17.89,17.85,17.86,64700.0,17.88,17.89,17.85,17.86,64700.0
2014-09-12 10:20:00,17.85,17.86,17.83,17.83,82600.0,17.85,17.86,17.83,17.83,82600.0
2014-09-12 10:25:00,17.83,17.84,17.82,17.83,222100.0,17.83,17.84,17.82,17.83,222100.0
2014-09-12 10:30:00,17.83,17.84,17.81,17.82,50700.0,17.83,17.84,17.81,17.82,50700.0
2014-09-12 10:35:00,17.82,17.82,17.78,17.79,379500.0,17.82,17.82,17.78,17.79,379500.0
2014-09-12 10:40:00,17.79,17.8,17.76,17.77,209100.0,17.79,17.8,17.76,17.77,209100.0
2014-09-12 10:45:00,17.77,17.8,17.77,17.79,166500.0,17.77,17.8,17.77,17.79,166500.0
2014-09-12 10:50:00,17.78,17.8,17.78,17.78,90400.0,17.78,17.8,17.78,17.78,90400.0
2014-09-12 10:55:00,17.79,17.8,17.78,17.78,267000.0,17.79,17.8,17.78,17.78,267000.0
2014-09-12 11:00:00,17.79,17.82,17.79,17.81,82200.0,17.79,17.82,17.79,17.81,82200.0
2014-09-12 11:05:00,17.8,17.81,17.79,17.79,86300.0,17.8,17.81,17.79,17.79,86300.0
2014-09-12 11:10:00,17.79,17.82,17.79,17.82,52800.0,17.79,17.82,17.79,17.82,52800.0
2014-09-12 11:15:00,17.81,17.82,17.79,17.8,43100.0,17.81,17.82,17.79,17.8,43100.0
2014-09-12 11:20:00,17.8,17.82,17.8,17.81,41900.0,17.8,17.82,17.8,17.81,41900.0
2014-09-12 11:25:00,17.82,17.83,17.81,17.82,77800.0,17.82,17.83,17.81,17.82,77800.0
2014-09-12 11:30:00,17.83,17.83,17.81,17.81,84200.0,17.83,17.83,17.81,17.81,84200.0
2014-09-12 11:35:00,17.82,17.85,17.82,17.85,75100.0,17.82,17.85,17.82,17.85,75100.0
2014-09-12 11:40:00,17.85,17.88,17.85,17.87,202500.0,17.85,17.88,17.85,17.87,202500.0
2014-09-12 11:45:00,17.86,17.88,17.86,17.86,42300.0,17.86,17.88,17.86,17.86,42300.0
2014-09-12 11:50:00,17.87,17.89,17.87,17.88,61500.0,17.87,17.89,17.87,17.88,61500.0
2014-09-12 11:55:00,17.88,17.9,17.88,17.88,83200.0,17.88,17.9,17.88,17.88,83200.0
2014-09-12 12:00:00,17.89,17.89,17.88,17.88,29100.0,17.89,17.89,17.88,17.88,29100.0
2014-09-12 12:05:00,17.89,17.9,17.88,17.88,43900.0,17.89,17.9,17.88,17.88,43900.0
2014-09-12 12:10:00,17.88,17.89,17.88,17.89,42900.0,17.88,17.89,17.88,17.89,42900.0
2014-09-12 12:15:00,17.88,17.9,17.88,17.89,46200.0,17.88,17.9,17.88,17.89,46200.0
2014-09-12 12:20:00,17.9,17.91,17.89,17.9,70200.0,17.9,17.91,17.89,17.9,70200.0
2014-09-12 12:25:00,17.91,17.92,17.9,17.9,44700.0,17.91,17.92,17.9,17.9,44700.0
2014-09-12 12:30:00,17.9,17.91,17.89,17.89,40400.0,17.9,17.91,17.89,17.89,40400.0
2014-09-12 12:35:00,17.9,17.91,17.89,17.91,22000.0,17.9,17.91,17.89,17.91,22000.0
2014-09-12 12:40:00,17.91,17.91,17.89,17.9,29900.0,17.91,17.91,17.89,17.9,29900.0
2014-09-12 12:45:00,17.9,17.9,17.89,17.89,53000.0,17.9,17.9,17.89,17.89,53000.0
2014-09-12 12:50:00,17.9,17.91,17.89,17.91,43800.0,17.9,17.91,17.89,17.91,43800.0
2014-09-12 12:55:00,17.9,17.91,17.88,17.9,55500.0,17.9,17.91,17.88,17.9,55500.0
2014-09-12 13:00:00,17.9,17.9,17.88,17.89,54400.0,17.9,17.9,17.88,17.89,54400.0
2014-09-12 13:05:00,17.89,17.89,17.88,17.88,21700.0,17.89,17.89,17.88,17.88,21700.0
2014-09-12 13:10:00,17.88,17.89,17.87,17.88,44400.0,17.88,17.89,17.87,17.88,44400.0
2014-09-12 13:15:00,17.88,17.89,17.86,17.87,52800.0,17.88,17.89,17.86,17.87,52800.0
2014-09-12 13:20:00,17.87,17.87,17.84,17.86,63500.0,17.87,17.87,17.84,17.86,63500.0
2014-09-12 13:25:00,17.85,17.87,17.85,17.86,20100.0,17.85,17.87,17.85,17.86,20100.0
2014-09-12 13:30:00,17.87,17.87,17.85,17.86,28800.0,17.87,17.87,17.85,17.86,28800.0
2014-09-12 13:35:00,17.85,17.86,17.85,17.86,16200.0,17.85,17.86,17.85,17.86,16200.0
2014-09-12 13:40:00,17.86,17.86,17.85,17.86,23500.0,17.86,17.86,17.85,17.86,23500.0
2014-09-12 13:45:00,17.85,17.86,17.85,17.86,22800.0,17.85,17.86,17.85,17.86,22800.0
2014-09-12 13:50:00,17.86,17.86,17.84,17.84,33600.0,17.86,17.86,17.84,17.84,33600.0
2014-09-12 13:55:00,17.84,17.86,17.84,17.86,85600.0,17.84,17.86,17.84,17.86,85600.0
2014-09-12 14:00:00,17.85,17.86,17.83,17.84,65800.0,17.85,17.86,17.83,17.84,65800.0
2014-09-12 14:05:00,17.84,17.85,17.83,17.84,60000.0,17.84,17.85,17.83,17.84,60000.0
2014-09-12 14:10:00,17.85,17.85,17.83,17.84,44800.0,17.85,17.85,17.83,17.84,44800.0
2014-09-12 14:15:00,17.85,17.86,17.85,17.86,29900.0,17.85,17.86,17.85,17.86,29900.0
2014-09-12 14:20:00,17.86,17.86,17.85,17.85,42400.0,17.86,17.86,17.85,17.85,42400.0
2014-09-12 14:25:00,17.86,17.86,17.85,17.85,29900.0,17.86,17.86,17.85,17.85,29900.0
2014-09-12 14:30:00,17.85,17.86,17.85,17.85,32100.0,17.85,17.86,17.85,17.85,32100.0
2014-09-12 14:35:00,17.86,17.86,17.84,17.84,23000.0,17.86,17.86,17.84,17.84,23000.0
2014-09-12 14:40:00,17.85,17.85,17.83,17.84,82900.0,17.85,17.85,17.83,17.84,82900.0
2014-09-12 14:45:00,17.84,17.84,17.83,17.84,27500.0,17.84,17.84,17.83,17.84,27500.0
2014-09-12 14:50:00,17.84,17.84,17.83,17.84,19200.0,17.84,17.84,17.83,17.84,19200.0
2014-09-12 14:55:00,17.84,17.85,17.83,17.84,28600.0,17.84,17.85,17.83,17.84,28600.0
2014-09-12 15:00:00,17.84,17.84,17.82,17.83,59700.0,17.84,17.84,17.82,17.83,59700.0
2014-09-12 15:05:00,17.83,17.84,17.82,17.82,26200.0,17.83,17.84,17.82,17.82,26200.0
2014-09-12 15:10:00,17.82,17.84,17.82,17.83,56600.0,17.82,17.84,17.82,17.83,56600.0
2014-09-12 15:15:00,17.84,17.85,17.83,17.84,44600.0,17.84,17.85,17.83,17.84,44600.0
2014-09-12 15:20:00,17.85,17.86,17.85,17.85,48200.0,17.85,17.86,17.85,17.85,48200.0
2014-09-12 15:25:00,17.86,17.86,17.84,17.85,34600.0,17.86,17.86,17.84,17.85,34600.0
2014-09-12 15:30:00,17.85,17.86,17.84,17.86,42200.0,17.85,17.86,17.84,17.86,42200.0
2014-09-12 15:35:00,17.86,17.87,17.85,17.86,44400.0,17.86,17.87,17.85,17.86,44400.0
2014-09-12 15:40:00,17.87,17.88,17.86,17.88,88300.0,17.87,17.88,17.86,17.88,88300.0
2014-09-12 15:45:00,17.88,17.89,17.88,17.89,134200.0,17.88,17.89,17.88,17.89,134200.0
2014-09-12 15:50:00,17.88,17.89,17.87,17.89,187100.0,17.88,17.89,17.87,17.89,187100.0
2014-09-12 15:55:00,17.89,17.9,17.88,17.9,298400.0,17.89,17.9,17.88,17.9,298400.0
2014-09-15 09:30:00,17.87,17.88,17.87,17.88,141700.0,17.87,17.88,17.87,17.88,141700.0
2014-09-15 09:35:00,17.88,17.88,17.86,17.87,39000.0,17.88,17.88,17.86,17.87,39000.0
2014-09-15 09:40:00,17.87,17.88,17.85,17.86,72300.0,17.87,17.88,17.85,17.86,72300.0
2014-09-15 09:45:00,17.86,17.87,17.86,17.86,60600.0,17.86,17.87,17.86,17.86,60600.0
2014-09-15 09:50:00,17.87,17.87,17.84,17.85,66500.0,17.87,17.87,17.84,17.85,66500.0
2014-09-15 09:55:00,17.84,17.86,17.83,17.84,64400.0,17.84,17.86,17.83,17.84,64400.0
2014-09-15 10:00:00,17.85,17.85,17.83,17.83,71400.0,17.85,17.85,17.83,17.83,71400.0
2014-09-15 10:05:00,17.84,17.84,17.81,17.83,80700.0,17.84,17.84,17.81,17.83,80700.0
2014-09-15 10:10:00,17.83,17.84,17.81,17.81,29500.0,17.83,17.84,17.81,17.81,29500.0
2014-09-15 10:15:00,17.82,17.83,17.82,17.82,18100.0,17.82,17.83,17.82,17.82,18100.0
2014-09-15 10:20:00,17.82,17.82,17.81,17.82,40800.0,17.82,17.82,17.81,17.82,40800.0
2014-09-15 10:25:00,17.82,17.83,17.81,17.83,22400.0,17.82,17.83,17.81,17.83,22400.0
2014-09-15 10:30:00,17.83,17.84,17.82,17.83,27700.0,17.83,17.84,17.82,17.83,27700.0
2014-09-15 10:35:00,17.82,17.83,17.81,17.82,50000.0,17.82,17.83,17.81,17.82,50000.0
2014-09-15 10:40:00,17.82,17.85,17.82,17.85,77300.0,17.82,17.85,17.82,17.85,77300.0
2014-09-15 10:45:00,17.84,17.85,17.83,17.85,19300.0,17.84,17.85,17.83,17.85,19300.0
2014-09-15 10:50:00,17.85,17.87,17.85,17.87,43300.0,17.85,17.87,17.85,17.87,43300.0
2014-09-15 10:55:00,17.86,17.88,17.86,17.88,23700.0,17.86,17.88,17.86,17.88,23700.0
2014-09-15 11:00:00,17.88,17.88,17.87,17.87,22600.0,17.88,17.88,17.87,17.87,22600.0
2014-09-15 11:05:00,17.87,17.87,17.86,17.87,40400.0,17.87,17.87,17.86,17.87,40400.0
2014-09-15 11:10:00,17.86,17.87,17.85,17.86,38000.0,17.86,17.87,17.85,17.86,38000.0
2014-09-15 11:15:00,17.86,17.87,17.85,17.85,38700.0,17.86,17.87,17.85,17.85,38700.0
2014-09-15 11:20:00,17.85,17.88,17.85,17.87,14100.0,17.85,17.88,17.85,17.87,14100.0
2014-09-15 11:25:00,17.87,17.88,17.86,17.87,31600.0,17.87,17.88,17.86,17.87,31600.0
2014-09-15 11:30:00,17.86,17.87,17.85,17.86,68500.0,17.86,17.87,17.85,17.86,68500.0
2014-09-15 11:35:00,17.85,17.86,17.85,17.86,84200.0,17.85,17.86,17.85,17.86,84200.0
2014-09-15 11:40:00,17.85,17.86,17.85,17.85,78900.0,17.85,17.86,17.85,17.85,78900.0
2014-09-15 11:45:00,17.86,17.87,17.85,17.86,25100.0,17.86,17.87,17.85,17.86,25100.0
2014-09-15 11:50:00,17.86,17.86,17.85,17.86,54200.0,17.86,17.86,17.85,17.86,54200.0
2014-09-15 11:55:00,17.86,17.86,17.85,17.85,26600.0,17.86,17.86,17.85,17.85,26600.0
2014-09-15 12:00:00,17.86,17.86,17.84,17.86,63400.0,17.86,17.86,17.84,17.86,63400.0
2014-09-15 12:05:00,17.86,17.86,17.84,17.85,17900.0,17.86,17.86,17.84,17.85,17900.0
2014-09-15 12:10:00,17.85,17.87,17.84,17.86,15200.0,17.85,17.87,17.84,17.86,15200.0
2014-09-15 12:15:00,17.86,17.87,17.85,17.86,9900.0,17.86,17.87,17.85,17.86,9900.0
2014-09-15 12:20:00,17.86,17.86,17.85,17.86,10900.0,17.86,17.86,17.85,17.86,10900.0
2014-09-15 12:25:00,17.86,17.86,17.85,17.86,8700.0,17.86,17.86,17.85,17.86,8700.0
2014-09-15 12:30:00,17.86,17.9,17.85,17.9,123000.0,17.86,17.9,17.85,17.9,123000.0
2014-09-15 12:35:00,17.9,17.9,17.89,17.89,9100.0,17.9,17.9,17.89,17.89,9100.0
2014-09-15 12:40:00,17.89,17.91,17.89,17.89,50200.0,17.89,17.91,17.89,17.89,50200.0
2014-09-15 12:45:00,17.89,17.9,17.89,17.89,42600.0,17.89,17.9,17.89,17.89,42600.0
2014-09-15 12:50:00,17.88,17.89,17.87,17.87,10800.0,17.88,17.89,17.87,17.87,10800.0
2014-09-15 12:55:00,17.88,17.89,17.88,17.89,21900.0,17.88,17.89,17.88,17.89,21900.0
2014-09-15 13:00:00,17.89,17.9,17.88,17.89,61900.0,17.89,17.9,17.88,17.89,61900.0
2014-09-15 13:05:00,17.89,17.91,17.88,17.89,47300.0,17.89,17.91,17.88,17.89,47300.0
2014-09-15 13:10:00,17.89,17.9,17.87,17.87,21600.0,17.89,17.9,17.87,17.87,21600.0
2014-09-15 13:15:00,17.88,17.89,17.88,17.88,7300.0,17.88,17.89,17.88,17.88,7300.0
2014-09-15 13:20:00,17.88,17.89,17.86,17.86,64700.0,17.88,17.89,17.86,17.86,64700.0
2014-09-15 13:25:00,17.87,17.88,17.87,17.87,52100.0,17.87,17.88,17.87,17.87,52100.0
2014-09-15 13:30:00,17.88,17.88,17.86,17.88,12700.0,17.88,17.88,17.86,17.88,12700.0
2014-09-15 13:35:00,17.88,17.88,17.87,17.87,43800.0,17.88,17.88,17.87,17.87,43800.0
2014-09-15 13:40:00,17.87,17.88,17.86,17.86,58900.0,17.87,17.88,17.86,17.86,58900.0
2014-09-15 13:45:00,17.87,17.87,17.86,17.87,12600.0,17.87,17.87,17.86,17.87,12600.0
2014-09-15 13:50:00,17.87,17.87,17.86,17.86,28900.0,17.87,17.87,17.86,17.86,28900.0
2014-09-15 13:55:00,17.87,17.88,17.86,17.87,111400.0,17.87,17.88,17.86,17.87,111400.0
2014-09-15 14:00:00,17.87,17.88,17.87,17.88,5000.0,17.87,17.88,17.87,17.88,5000.0
2014-09-15 14:05:00,17.88,17.88,17.87,17.87,7000.0,17.88,17.88,17.87,17.87,7000.0
2014-09-15 14:10:00,17.88,17.89,17.87,17.88,55900.0,17.88,17.89,17.87,17.88,55900.0
2014-09-15 14:15:00,17.88,17.88,17.88,17.88,6200.0,17.88,17.88,17.88,17.88,6200.0
2014-09-15 14:20:00,17.88,17.89,17.87,17.89,16300.0,17.88,17.89,17.87,17.89,16300.0
2014-09-15 14:25:00,17.89,17.89,17.88,17.88,13200.0,17.89,17.89,17.88,17.88,13200.0
2014-09-15 14:30:00,17.89,17.89,17.87,17.88,37900.0,17.89,17.89,17.87,17.88,37900.0
2014-09-15 14:35:00,17.87,17.88,17.87,17.88,7600.0,17.87,17.88,17.87,17.88,7600.0
2014-09-15 14:40:00,17.88,17.89,17.87,17.89,19900.0,17.88,17.89,17.87,17.89,19900.0
2014-09-15 14:45:00,17.89,17.89,17.87,17.88,16900.0,17.89,17.89,17.87,17.88,16900.0
2014-09-15 14:50:00,17.87,17.88,17.87,17.87,10300.0,17.87,17.88,17.87,17.87,10300.0
2014-09-15 14:55:00,17.88,17.88,17.88,17.88,6800.0,17.88,17.88,17.88,17.88,6800.0
2014-09-15 15:00:00,17.88,17.89,17.87,17.88,37800.0,17.88,17.89,17.87,17.88,37800.0
2014-09-15 15:05:00,17.88,17.88,17.87,17.87,8500.0,17.88,17.88,17.87,17.87,8500.0
2014-09-15 15:10:00,17.87,17.88,17.87,17.88,6500.0,17.87,17.88,17.87,17.88,6500.0
2014-09-15 15:15:00,17.87,17.88,17.87,17.88,4700.0,17.87,17.88,17.87,17.88,4700.0
2014-09-15 15:20:00,17.87,17.88,17.87,17.88,8700.0,17.87,17.88,17.87,17.88,8700.0
2014-09-15 15:25:00,17.87,17.88,17.87,17.88,13700.0,17.87,17.88,17.87,17.88,13700.0
2014-09-15 15:30:00,17.87,17.88,17.87,17.88,15500.0,17.87,17.88,17.87,17.88,15500.0
2014-09-15 15:35:00,17.87,17.88,17.87,17.88,14100.0,17.87,17.88,17.87,17.88,14100.0
2014-09-15 15:40:00,17.88,17.88,17.87,17.88,67000.0,17.88,17.88,17.87,17.88,67000.0
2014-09-15 15:45:00,17.87,17.89,17.87,17.89,48300.0,17.87,17.89,17.87,17.89,48300.0
2014-09-15 15:50:00,17.88,17.9,17.88,17.89,87200.0,17.88,17.9,17.88,17.89,87200.0
2014-09-15 15:55:00,17.9,17.94,17.89,17.93,376800.0,17.9,17.94,17.89,17.93,376800.0
2014-09-16 09:30:00,17.98,18.02,17.95,17.96,381600.0,17.98,18.02,17.95,17.96,381600.0
2014-09-16 09:35:00,17.96,17.96,17.94,17.95,90400.0,17.96,17.96,17.94,17.95,90400.0
2014-09-16 09:40:00,17.95,17.96,17.93,17.94,114200.0,17.95,17.96,17.93,17.94,114200.0
2014-09-16 09:45:00,17.94,17.94,17.89,17.91,167500.0,17.94,17.94,17.89,17.91,167500.0
2014-09-16 09:50:00,17.91,17.91,17.87,17.87,57900.0,17.91,17.91,17.87,17.87,57900.0
2014-09-16 09:55:00,17.87,17.9,17.87,17.89,42500.0,17.87,17.9,17.87,17.89,42500.0
2014-09-16 10:00:00,17.88,17.89,17.86,17.88,104600.0,17.88,17.89,17.86,17.88,104600.0
2014-09-16 10:05:00,17.87,17.88,17.86,17.87,58900.0,17.87,17.88,17.86,17.87,58900.0
2014-09-16 10:10:00,17.87,17.88,17.87,17.88,23200.0,17.87,17.88,17.87,17.88,23200.0
2014-09-16 10:15:00,17.88,17.88,17.86,17.87,79500.0,17.88,17.88,17.86,17.87,79500.0
2014-09-16 10:20:00,17.88,17.88,17.87,17.87,17600.0,17.88,17.88,17.87,17.87,17600.0
2014-09-16 10:25:00,17.87,17.89,17.87,17.88,35700.0,17.87,17.89,17.87,17.88,35700.0
2014-09-16 10:30:00,17.88,17.89,17.88,17.88,7400.0,17.88,17.89,17.88,17.88,7400.0
2014-09-16 10:35:00,17.89,17.89,17.88,17.89,13700.0,17.89,17.89,17.88,17.89,13700.0
2014-09-16 10:40:00,17.88,17.91,17.88,17.91,150400.0,17.88,17.91,17.88,17.91,150400.0
2014-09-16 10:45:00,17.9,17.93,17.9,17.92,61800.0,17.9,17.93,17.9,17.92,61800.0
2014-09-16 10:50:00,17.92,17.93,17.91,17.92,17300.0,17.92,17.93,17.91,17.92,17300.0
2014-09-16 10:55:00,17.92,17.92,17.91,17.92,2800.0,17.92,17.92,17.91,17.92,2800.0
2014-09-16 11:00:00,17.91,17.93,17.9,17.93,21300.0,17.91,17.93,17.9,17.93,21300.0
2014-09-16 11:05:00,17.92,17.94,17.92,17.93,44000.0,17.92,17.94,17.92,17.93,44000.0
2014-09-16 11:10:00,17.92,17.93,17.91,17.92,27800.0,17.92,17.93,17.91,17.92,27800.0
2014-09-16 11:15:00,17.92,17.93,17.91,17.92,27500.0,17.92,17.93,17.91,17.92,27500.0
2014-09-16 11:20:00,17.93,17.93,17.91,17.91,22400.0,17.93,17.93,17.91,17.91,22400.0
2014-09-16 11:25:00,17.91,17.91,17.9,17.91,12200.0,17.91,17.91,17.9,17.91,12200.0
2014-09-16 11:30:00,17.91,17.93,17.9,17.92,17200.0,17.91,17.93,17.9,17.92,17200.0
2014-09-16 11:35:00,17.92,17.98,17.92,17.97,57700.0,17.92,17.98,17.92,17.97,57700.0
2014-09-16 11:40:00,17.97,18.0,17.97,17.97,204600.0,17.97,18.0,17.97,17.97,204600.0
2014-09-16 11:45:00,17.97,18.03,17.97,18.02,140300.0,17.97,18.03,17.97,18.02,140300.0
2014-09-16 11:50:00,18.03,18.05,18.01,18.02,104200.0,18.03,18.05,18.01,18.02,104200.0
2014-09-16 11:55:00,18.03,18.08,18.02,18.06,182100.0,18.03,18.08,18.02,18.06,182100.0
2014-09-16 12:00:00,18.06,18.12,18.05,18.06,447200.0,18.06,18.12,18.05,18.06,447200.0
2014-09-16 12:05:00,18.06,18.07,18.03,18.03,65900.0,18.06,18.07,18.03,18.03,65900.0
2014-09-16 12:10:00,18.04,18.07,18.03,18.07,51900.0,18.04,18.07,18.03,18.07,51900.0
2014-09-16 12:15:00,18.07,18.07,18.05,18.07,66700.0,18.07,18.07,18.05,18.07,66700.0
2014-09-16 12:20:00,18.07,18.08,18.06,18.07,23200.0,18.07,18.08,18.06,18.07,23200.0
2014-09-16 12:25:00,18.07,18.1,18.06,18.09,109800.0,18.07,18.1,18.06,18.09,109800.0
2014-09-16 12:30:00,18.09,18.1,18.06,18.06,84700.0,18.09,18.1,18.06,18.06,84700.0
2014-09-16 12:35:00,18.06,18.07,18.05,18.05,71500.0,18.06,18.07,18.05,18.05,71500.0
2014-09-16 12:40:00,18.06,18.07,18.04,18.05,75400.0,18.06,18.07,18.04,18.05,75400.0
2014-09-16 12:45:00,18.05,18.06,18.04,18.04,60000.0,18.05,18.06,18.04,18.04,60000.0
2014-09-16 12:50:00,18.04,18.05,18.01,18.02,177000.0,18.04,18.05,18.01,18.02,177000.0
2014-09-16 12:55:00,18.02,18.03,18.01,18.03,205100.0,18.02,18.03,18.01,18.03,205100.0
2014-09-16 13:00:00,18.02,18.03,18.02,18.02,22100.0,18.02,18.03,18.02,18.02,22100.0
2014-09-16 13:05:00,18.02,18.02,17.99,18.01,376900.0,18.02,18.02,17.99,18.01,376900.0
2014-09-16 13:10:00,18.0,18.0,17.96,17.99,109400.0,18.0,18.0,17.96,17.99,109400.0
2014-09-16 13:15:00,17.99,18.0,17.98,17.98,18500.0,17.99,18.0,17.98,17.98,18500.0
2014-09-16 13:20:00,17.98,17.99,17.95,17.96,192900.0,17.98,17.99,17.95,17.96,192900.0
2014-09-16 13:25:00,17.97,17.98,17.96,17.97,20600.0,17.97,17.98,17.96,17.97,20600.0
2014-09-16 13:30:00,17.97,17.98,17.96,17.98,66100.0,17.97,17.98,17.96,17.98,66100.0
2014-09-16 13:35:00,17.98,18.0,17.98,17.99,53900.0,17.98,18.0,17.98,17.99,53900.0
2014-09-16 13:40:00,17.98,17.99,17.96,17.98,63500.0,17.98,17.99,17.96,17.98,63500.0
2014-09-16 13:45:00,17.98,17.99,17.98,17.98,26700.0,17.98,17.99,17.98,17.98,26700.0
2014-09-16 13:50:00,17.98,17.99,17.98,17.99,8300.0,17.98,17.99,17.98,17.99,8300.0
2014-09-16 13:55:00,17.98,18.0,17.98,17.98,36900.0,17.98,18.0,17.98,17.98,36900.0
2014-09-16 14:00:00,17.98,18.0,17.98,17.99,22500.0,17.98,18.0,17.98,17.99,22500.0
2014-09-16 14:05:00,18.0,18.0,17.98,17.98,46200.0,18.0,18.0,17.98,17.98,46200.0
2014-09-16 14:10:00,17.99,17.99,17.98,17.98,13900.0,17.99,17.99,17.98,17.98,13900.0
2014-09-16 14:15:00,17.99,17.99,17.97,17.97,20800.0,17.99,17.99,17.97,17.97,20800.0
2014-09-16 14:20:00,17.98,17.98,17.97,17.98,11300.0,17.98,17.98,17.97,17.98,11300.0
2014-09-16 14:25:00,17.97,17.98,17.97,17.98,36200.0,17.97,17.98,17.97,17.98,36200.0
2014-09-16 14:30:00,17.98,17.98,17.96,17.97,89300.0,17.98,17.98,17.96,17.97,89300.0
2014-09-16 14:35:00,17.98,17.98,17.97,17.98,5300.0,17.98,17.98,17.97,17.98,5300.0
2014-09-16 14:40:00,17.98,17.98,17.97,17.97,12000.0,17.98,17.98,17.97,17.97,12000.0
2014-09-16 14:45:00,17.97,17.98,17.97,17.98,25300.0,17.97,17.98,17.97,17.98,25300.0
2014-09-16 14:50:00,17.98,17.99,17.97,17.98,10000.0,17.98,17.99,17.97,17.98,10000.0
2014-09-16 14:55:00,17.98,17.99,17.98,17.98,9600.0,17.98,17.99,17.98,17.98,9600.0
2014-09-16 15:00:00,17.98,17.99,17.98,17.99,25200.0,17.98,17.99,17.98,17.99,25200.0
2014-09-16 15:05:00,17.99,18.0,17.98,18.0,33600.0,17.99,18.0,17.98,18.0,33600.0
2014-09-16 15:10:00,18.0,18.0,17.97,17.97,22600.0,18.0,18.0,17.97,17.97,22600.0
2014-09-16 15:15:00,17.98,17.98,17.97,17.98,26200.0,17.98,17.98,17.97,17.98,26200.0
2014-09-16 15:20:00,17.97,17.98,17.97,17.98,73800.0,17.97,17.98,17.97,17.98,73800.0
2014-09-16 15:25:00,17.98,17.98,17.96,17.96,36300.0,17.98,17.98,17.96,17.96,36300.0
2014-09-16 15:30:00,17.96,17.97,17.96,17.96,75400.0,17.96,17.97,17.96,17.96,75400.0
2014-09-16 15:35:00,17.96,17.98,17.96,17.97,25100.0,17.96,17.98,17.96,17.97,25100.0
2014-09-16 15:40:00,17.97,17.97,17.96,17.97,18500.0,17.97,17.97,17.96,17.97,18500.0
2014-09-16 15:45:00,17.96,17.97,17.96,17.96,34700.0,17.96,17.97,17.96,17.96,34700.0
2014-09-16 15:50:00,17.97,17.97,17.95,17.95,52300.0,17.97,17.97,17.95,17.95,52300.0
2014-09-16 15:55:00,17.95,17.96,17.94,17.95,203600.0,17.95,17.96,17.94,17.95,203600.0
2014-09-17 09:30:00,17.92,17.96,17.92,17.94,110100.0,17.92,17.96,17.92,17.94,110100.0
2014-09-17 09:35:00,17.95,17.95,17.92,17.94,91000.0,17.95,17.95,17.92,17.94,91000.0
2014-09-17 09:40:00,17.94,17.95,17.92,17.94,36200.0,17.94,17.95,17.92,17.94,36200.0
2014-09-17 09:45:00,17.95,17.95,17.92,17.93,25500.0,17.95,17.95,17.92,17.93,25500.0
2014-09-17 09:50:00,17.92,17.94,17.92,17.92,76200.0,17.92,17.94,17.92,17.92,76200.0
2014-09-17 09:55:00,17.92,17.93,17.91,17.92,72100.0,17.92,17.93,17.91,17.92,72100.0
2014-09-17 10:00:00,17.94,17.94,17.92,17.94,21800.0,17.94,17.94,17.92,17.94,21800.0
2014-09-17 10:05:00,17.94,17.95,17.92,17.93,58400.0,17.94,17.95,17.92,17.93,58400.0
2014-09-17 10:10:00,17.93,17.93,17.91,17.92,32100.0,17.93,17.93,17.91,17.92,32100.0
2014-09-17 10:15:00,17.92,17.92,17.91,17.91,13700.0,17.92,17.92,17.91,17.91,13700.0
2014-09-17 10:20:00,17.91,17.92,17.89,17.91,164900.0,17.91,17.92,17.89,17.91,164900.0
2014-09-17 10:25:00,17.9,17.91,17.9,17.91,11900.0,17.9,17.91,17.9,17.91,11900.0
2014-09-17 10:30:00,17.9,17.91,17.89,17.9,48800.0,17.9,17.91,17.89,17.9,48800.0
2014-09-17 10:35:00,17.9,17.91,17.89,17.9,31400.0,17.9,17.91,17.89,17.9,31400.0
2014-09-17 10:40:00,17.9,17.91,17.9,17.91,9800.0,17.9,17.91,17.9,17.91,9800.0
2014-09-17 10:45:00,17.91,17.91,17.9,17.91,5700.0,17.91,17.91,17.9,17.91,5700.0
2014-09-17 10:50:00,17.91,17.91,17.9,17.9,11600.0,17.91,17.91,17.9,17.9,11600.0
2014-09-17 10:55:00,17.91,17.92,17.9,17.91,59000.0,17.91,17.92,17.9,17.91,59000.0
2014-09-17 11:00:00,17.91,17.92,17.91,17.91,6400.0,17.91,17.92,17.91,17.91,6400.0
2014-09-17 11:05:00,17.92,17.93,17.91,17.91,16500.0,17.92,17.93,17.91,17.91,16500.0
2014-09-17 11:10:00,17.92,17.92,17.91,17.92,24000.0,17.92,17.92,17.91,17.92,24000.0
2014-09-17 11:15:00,17.91,17.94,17.91,17.94,69400.0,17.91,17.94,17.91,17.94,69400.0
2014-09-17 11:20:00,17.93,17.94,17.93,17.94,15300.0,17.93,17.94,17.93,17.94,15300.0
2014-09-17 11:25:00,17.94,17.94,17.92,17.93,30400.0,17.94,17.94,17.92,17.93,30400.0
2014-09-17 11:30:00,17.93,17.94,17.92,17.94,37800.0,17.93,17.94,17.92,17.94,37800.0
2014-09-17 11:35:00,17.93,17.93,17.9,17.91,30700.0,17.93,17.93,17.9,17.91,30700.0
2014-09-17 11:40:00,17.92,17.93,17.91,17.93,26800.0,17.92,17.93,17.91,17.93,26800.0
2014-09-17 11:45:00,17.93,17.93,17.91,17.92,77600.0,17.93,17.93,17.91,17.92,77600.0
2014-09-17 11:50:00,17.92,17.93,17.92,17.93,17500.0,17.92,17.93,17.92,17.93,17500.0
2014-09-17 11:55:00,17.92,17.93,17.92,17.92,29800.0,17.92,17.93,17.92,17.92,29800.0
2014-09-17 12:00:00,17.92,17.93,17.91,17.93,32800.0,17.92,17.93,17.91,17.93,32800.0
2014-09-17 12:05:00,17.93,17.95,17.93,17.94,180900.0,17.93,17.95,17.93,17.94,180900.0
2014-09-17 12:10:00,17.94,17.97,17.94,17.96,60200.0,17.94,17.97,17.94,17.96,60200.0
2014-09-17 12:15:00,17.96,17.96,17.95,17.96,7000.0,17.96,17.96,17.95,17.96,7000.0
2014-09-17 12:20:00,17.96,17.97,17.95,17.96,24400.0,17.96,17.97,17.95,17.96,24400.0
2014-09-17 12:25:00,17.96,17.98,17.96,17.97,19900.0,17.96,17.98,17.96,17.97,19900.0
2014-09-17 12:30:00,17.97,17.98,17.96,17.98,33100.0,17.97,17.98,17.96,17.98,33100.0
2014-09-17 12:35:00,17.97,17.98,17.97,17.97,14300.0,17.97,17.98,17.97,17.97,14300.0
2014-09-17 12:40:00,17.98,17.99,17.98,17.98,49500.0,17.98,17.99,17.98,17.98,49500.0
2014-09-17 12:45:00,17.98,17.98,17.97,17.97,29900.0,17.98,17.98,17.97,17.97,29900.0
2014-09-17 12:50:00,17.97,17.98,17.96,17.97,27500.0,17.97,17.98,17.96,17.97,27500.0
2014-09-17 12:55:00,17.98,17.98,17.96,17.96,14800.0,17.98,17.98,17.96,17.96,14800.0
2014-09-17 13:00:00,17.97,17.99,17.96,17.98,93200.0,17.97,17.99,17.96,17.98,93200.0
2014-09-17 13:05:00,17.98,17.99,17.98,17.98,21000.0,17.98,17.99,17.98,17.98,21000.0
2014-09-17 13:10:00,17.98,17.98,17.97,17.98,8200.0,17.98,17.98,17.97,17.98,8200.0
2014-09-17 13:15:00,17.98,17.99,17.97,17.98,31600.0,17.98,17.99,17.97,17.98,31600.0
2014-09-17 13:20:00,17.97,17.98,17.96,17.97,14700.0,17.97,17.98,17.96,17.97,14700.0
2014-09-17 13:25:00,17.97,17.97,17.95,17.96,46400.0,17.97,17.97,17.95,17.96,46400.0
2014-09-17 13:30:00,17.95,17.96,17.95,17.95,20100.0,17.95,17.96,17.95,17.95,20100.0
2014-09-17 13:35:00,17.95,17.95,17.94,17.95,56200.0,17.95,17.95,17.94,17.95,56200.0
2014-09-17 13:40:00,17.95,17.95,17.94,17.95,17100.0,17.95,17.95,17.94,17.95,17100.0
2014-09-17 13:45:00,17.95,17.96,17.93,17.96,107200.0,17.95,17.96,17.93,17.96,107200.0
2014-09-17 13:50:00,17.96,17.97,17.95,17.97,48000.0,17.96,17.97,17.95,17.97,48000.0
2014-09-17 13:55:00,17.97,17.98,17.96,17.98,81900.0,17.97,17.98,17.96,17.98,81900.0
2014-09-17 14:00:00,17.97,18.03,17.84,17.88,581800.0,17.97,18.03,17.84,17.88,581800.0
2014-09-17 14:05:00,17.88,17.95,17.88,17.9,456300.0,17.88,17.95,17.88,17.9,456300.0
2014-09-17 14:10:00,17.9,17.93,17.88,17.89,190300.0,17.9,17.93,17.88,17.89,190300.0
2014-09-17 14:15:00,17.9,17.92,17.89,17.91,80500.0,17.9,17.92,17.89,17.91,80500.0
2014-09-17 14:20:00,17.92,17.95,17.91,17.91,91800.0,17.92,17.95,17.91,17.91,91800.0
2014-09-17 14:25:00,17.92,17.94,17.91,17.94,76400.0,17.92,17.94,17.91,17.94,76400.0
2014-09-17 14:30:00,17.93,17.97,17.89,17.94,435600.0,17.93,17.97,17.89,17.94,435600.0
2014-09-17 14:35:00,17.94,17.95,17.91,17.92,47400.0,17.94,17.95,17.91,17.92,47400.0
2014-09-17 14:40:00,17.91,17.92,17.88,17.89,191300.0,17.91,17.92,17.88,17.89,191300.0
2014-09-17 14:45:00,17.89,17.91,17.88,17.88,91100.0,17.89,17.91,17.88,17.88,91100.0
2014-09-17 14:50:00,17.89,17.9,17.88,17.89,89200.0,17.89,17.9,17.88,17.89,89200.0
2014-09-17 14:55:00,17.89,17.9,17.85,17.86,147100.0,17.89,17.9,17.85,17.86,147100.0
2014-09-17 15:00:00,17.86,17.89,17.85,17.88,108900.0,17.86,17.89,17.85,17.88,108900.0
2014-09-17 15:05:00,17.88,17.92,17.87,17.91,160600.0,17.88,17.92,17.87,17.91,160600.0
2014-09-17 15:10:00,17.9,17.9,17.87,17.87,153500.0,17.9,17.9,17.87,17.87,153500.0
2014-09-17 15:15:00,17.88,17.88,17.85,17.86,83800.0,17.88,17.88,17.85,17.86,83800.0
2014-09-17 15:20:00,17.86,17.87,17.83,17.83,262600.0,17.86,17.87,17.83,17.83,262600.0
2014-09-17 15:25:00,17.84,17.85,17.8,17.82,268800.0,17.84,17.85,17.8,17.82,268800.0
2014-09-17 15:30:00,17.81,17.82,17.78,17.79,307200.0,17.81,17.82,17.78,17.79,307200.0
2014-09-17 15:35:00,17.79,17.82,17.78,17.8,164100.0,17.79,17.82,17.78,17.8,164100.0
2014-09-17 15:40:00,17.8,17.84,17.78,17.79,451200.0,17.8,17.84,17.78,17.79,451200.0
2014-09-17 15:45:00,17.8,17.8,17.75,17.77,626000.0,17.8,17.8,17.75,17.77,626000.0
2014-09-17 15:50:00,17.77,17.78,17.76,17.77,303000.0,17.77,17.78,17.76,17.77,303000.0
2014-09-17 15:55:00,17.76,17.78,17.74,17.75,573200.0,17.76,17.78,17.74,17.75,573200.0
2014-09-18 09:30:00,17.66,17.71,17.65,17.71,401200.0,17.66,17.71,17.65,17.71,401200.0
2014-09-18 09:35:00,17.71,17.74,17.69,17.71,197200.0,17.71,17.74,17.69,17.71,197200.0
2014-09-18 09:40:00,17.71,17.73,17.7,17.71,156300.0,17.71,17.73,17.7,17.71,156300.0
2014-09-18 09:45:00,17.71,17.72,17.69,17.69,56400.0,17.71,17.72,17.69,17.69,56400.0
2014-09-18 09:50:00,17.68,17.7,17.66,17.67,97600.0,17.68,17.7,17.66,17.67,97600.0
2014-09-18 09:55:00,17.66,17.68,17.66,17.68,133300.0,17.66,17.68,17.66,17.68,133300.0
2014-09-18 10:00:00,17.68,17.69,17.66,17.69,55700.0,17.68,17.69,17.66,17.69,55700.0
2014-09-18 10:05:00,17.68,17.68,17.66,17.66,54800.0,17.68,17.68,17.66,17.66,54800.0
2014-09-18 10:10:00,17.66,17.67,17.63,17.64,387200.0,17.66,17.67,17.63,17.64,387200.0
2014-09-18 10:15:00,17.64,17.67,17.64,17.66,163200.0,17.64,17.67,17.64,17.66,163200.0
2014-09-18 10:20:00,17.66,17.71,17.65,17.69,161000.0,17.66,17.71,17.65,17.69,161000.0
2014-09-18 10:25:00,17.7,17.73,17.69,17.73,131800.0,17.7,17.73,17.69,17.73,131800.0
2014-09-18 10:30:00,17.73,17.83,17.72,17.83,243000.0,17.73,17.83,17.72,17.83,243000.0
2014-09-18 10:35:00,17.84,17.87,17.79,17.81,413000.0,17.84,17.87,17.79,17.81,413000.0
2014-09-18 10:40:00,17.82,17.82,17.8,17.8,89900.0,17.82,17.82,17.8,17.8,89900.0
2014-09-18 10:45:00,17.8,17.8,17.77,17.8,156500.0,17.8,17.8,17.77,17.8,156500.0
2014-09-18 10:50:00,17.8,17.82,17.79,17.81,80300.0,17.8,17.82,17.79,17.81,80300.0
2014-09-18 10:55:00,17.81,17.83,17.8,17.8,83200.0,17.81,17.83,17.8,17.8,83200.0
2014-09-18 11:00:00,17.8,17.82,17.8,17.82,122500.0,17.8,17.82,17.8,17.82,122500.0
2014-09-18 11:05:00,17.82,17.82,17.8,17.82,57100.0,17.82,17.82,17.8,17.82,57100.0
2014-09-18 11:10:00,17.82,17.85,17.8,17.84,129900.0,17.82,17.85,17.8,17.84,129900.0
2014-09-18 11:15:00,17.84,17.86,17.83,17.84,40300.0,17.84,17.86,17.83,17.84,40300.0
2014-09-18 11:20:00,17.84,17.84,17.81,17.82,55300.0,17.84,17.84,17.81,17.82,55300.0
2014-09-18 11:25:00,17.82,17.82,17.79,17.8,59900.0,17.82,17.82,17.79,17.8,59900.0
2014-09-18 11:30:00,17.8,17.81,17.79,17.8,60600.0,17.8,17.81,17.79,17.8,60600.0
2014-09-18 11:35:00,17.8,17.81,17.8,17.8,18000.0,17.8,17.81,17.8,17.8,18000.0
2014-09-18 11:40:00,17.81,17.81,17.79,17.79,24800.0,17.81,17.81,17.79,17.79,24800.0
2014-09-18 11:45:00,17.79,17.79,17.78,17.79,21700.0,17.79,17.79,17.78,17.79,21700.0
2014-09-18 11:50:00,17.79,17.82,17.78,17.82,65200.0,17.79,17.82,17.78,17.82,65200.0
2014-09-18 11:55:00,17.82,17.83,17.81,17.82,41100.0,17.82,17.83,17.81,17.82,41100.0
2014-09-18 12:00:00,17.82,17.83,17.82,17.83,73200.0,17.82,17.83,17.82,17.83,73200.0
2014-09-18 12:05:00,17.83,17.84,17.82,17.83,72500.0,17.83,17.84,17.82,17.83,72500.0
2014-09-18 12:10:00,17.83,17.83,17.82,17.82,13400.0,17.83,17.83,17.82,17.82,13400.0
2014-09-18 12:15:00,17.82,17.83,17.8,17.8,40200.0,17.82,17.83,17.8,17.8,40200.0
2014-09-18 12:20:00,17.8,17.82,17.8,17.82,32900.0,17.8,17.82,17.8,17.82,32900.0
2014-09-18 12:25:00,17.82,17.82,17.8,17.8,25500.0,17.82,17.82,17.8,17.8,25500.0
2014-09-18 12:30:00,17.8,17.81,17.79,17.79,12700.0,17.8,17.81,17.79,17.79,12700.0
2014-09-18 12:35:00,17.79,17.8,17.79,17.8,62200.0,17.79,17.8,17.79,17.8,62200.0
2014-09-18 12:40:00,17.8,17.8,17.79,17.79,17400.0,17.8,17.8,17.79,17.79,17400.0
2014-09-18 12:45:00,17.79,17.8,17.79,17.8,16100.0,17.79,17.8,17.79,17.8,16100.0
2014-09-18 12:50:00,17.79,17.8,17.79,17.8,45900.0,17.79,17.8,17.79,17.8,45900.0
2014-09-18 12:55:00,17.8,17.8,17.77,17.78,132300.0,17.8,17.8,17.77,17.78,132300.0
2014-09-18 13:00:00,17.79,17.79,17.78,17.79,32300.0,17.79,17.79,17.78,17.79,32300.0
2014-09-18 13:05:00,17.78,17.79,17.77,17.78,67200.0,17.78,17.79,17.77,17.78,67200.0
2014-09-18 13:10:00,17.78,17.79,17.77,17.78,13400.0,17.78,17.79,17.77,17.78,13400.0
2014-09-18 13:15:00,17.78,17.8,17.78,17.79,53400.0,17.78,17.8,17.78,17.79,53400.0
2014-09-18 13:20:00,17.79,17.79,17.76,17.77,58300.0,17.79,17.79,17.76,17.77,58300.0
2014-09-18 13:25:00,17.77,17.78,17.76,17.78,47700.0,17.77,17.78,17.76,17.78,47700.0
2014-09-18 13:30:00,17.77,17.79,17.77,17.79,11000.0,17.77,17.79,17.77,17.79,11000.0
2014-09-18 13:35:00,17.78,17.79,17.78,17.78,8500.0,17.78,17.79,17.78,17.78,8500.0
2014-09-18 13:40:00,17.79,17.79,17.76,17.77,76900.0,17.79,17.79,17.76,17.77,76900.0
2014-09-18 13:45:00,17.77,17.77,17.76,17.77,65900.0,17.77,17.77,17.76,17.77,65900.0
2014-09-18 13:50:00,17.77,17.78,17.77,17.77,21800.0,17.77,17.78,17.77,17.77,21800.0
2014-09-18 13:55:00,17.77,17.78,17.77,17.78,37000.0,17.77,17.78,17.77,17.78,37000.0
2014-09-18 14:00:00,17.79,17.79,17.78,17.79,6400.0,17.79,17.79,17.78,17.79,6400.0
2014-09-18 14:05:00,17.79,17.8,17.78,17.78,19400.0,17.79,17.8,17.78,17.78,19400.0
2014-09-18 14:10:00,17.78,17.79,17.78,17.78,11400.0,17.78,17.79,17.78,17.78,11400.0
2014-09-18 14:15:00,17.78,17.79,17.77,17.78,19500.0,17.78,17.79,17.77,17.78,19500.0
2014-09-18 14:20:00,17.78,17.79,17.78,17.79,19700.0,17.78,17.79,17.78,17.79,19700.0
2014-09-18 14:25:00,17.79,17.79,17.78,17.79,7500.0,17.79,17.79,17.78,17.79,7500.0
2014-09-18 14:30:00,17.79,17.81,17.78,17.8,43700.0,17.79,17.81,17.78,17.8,43700.0
2014-09-18 14:35:00,17.8,17.81,17.79,17.8,19500.0,17.8,17.81,17.79,17.8,19500.0
2014-09-18 14:40:00,17.79,17.8,17.79,17.8,9000.0,17.79,17.8,17.79,17.8,9000.0
2014-09-18 14:45:00,17.8,17.8,17.79,17.79,7800.0,17.8,17.8,17.79,17.79,7800.0
2014-09-18 14:50:00,17.8,17.8,17.78,17.79,21500.0,17.8,17.8,17.78,17.79,21500.0
2014-09-18 14:55:00,17.79,17.79,17.78,17.79,25600.0,17.79,17.79,17.78,17.79,25600.0
2014-09-18 15:00:00,17.79,17.8,17.78,17.8,18000.0,17.79,17.8,17.78,17.8,18000.0
2014-09-18 15:05:00,17.79,17.8,17.78,17.8,30600.0,17.79,17.8,17.78,17.8,30600.0
2014-09-18 15:10:00,17.8,17.8,17.79,17.79,30300.0,17.8,17.8,17.79,17.79,30300.0
2014-09-18 15:15:00,17.8,17.8,17.79,17.8,7900.0,17.8,17.8,17.79,17.8,7900.0
2014-09-18 15:20:00,17.79,17.8,17.79,17.79,10500.0,17.79,17.8,17.79,17.79,10500.0
2014-09-18 15:25:00,17.8,17.8,17.79,17.8,23900.0,17.8,17.8,17.79,17.8,23900.0
2014-09-18 15:30:00,17.8,17.8,17.79,17.79,39700.0,17.8,17.8,17.79,17.79,39700.0
2014-09-18 15:35:00,17.8,17.82,17.79,17.81,146400.0,17.8,17.82,17.79,17.81,146400.0
2014-09-18 15:40:00,17.81,17.81,17.79,17.79,65100.0,17.81,17.81,17.79,17.79,65100.0
2014-09-18 15:45:00,17.79,17.79,17.76,17.76,71000.0,17.79,17.79,17.76,17.76,71000.0
2014-09-18 15:50:00,17.76,17.79,17.76,17.79,100400.0,17.76,17.79,17.76,17.79,100400.0
2014-09-18 15:55:00,17.79,17.79,17.76,17.76,168400.0,17.79,17.79,17.76,17.76,168400.0
2014-09-19 09:30:00,17.62,17.64,17.61,17.63,343900.0,17.62,17.64,17.61,17.63,343900.0
2014-09-19 09:35:00,17.63,17.64,17.61,17.62,141300.0,17.63,17.64,17.61,17.62,141300.0
2014-09-19 09:40:00,17.61,17.62,17.6,17.61,195100.0,17.61,17.62,17.6,17.61,195100.0
2014-09-19 09:45:00,17.62,17.62,17.6,17.61,105700.0,17.62,17.62,17.6,17.61,105700.0
2014-09-19 09:50:00,17.6,17.6,17.54,17.55,581400.0,17.6,17.6,17.54,17.55,581400.0
2014-09-19 09:55:00,17.54,17.58,17.53,17.57,207600.0,17.54,17.58,17.53,17.57,207600.0
2014-09-19 10:00:00,17.58,17.61,17.57,17.6,160200.0,17.58,17.61,17.57,17.6,160200.0
2014-09-19 10:05:00,17.6,17.6,17.57,17.58,67600.0,17.6,17.6,17.57,17.58,67600.0
2014-09-19 10:10:00,17.58,17.58,17.55,17.56,91800.0,17.58,17.58,17.55,17.56,91800.0
2014-09-19 10:15:00,17.57,17.57,17.54,17.54,88500.0,17.57,17.57,17.54,17.54,88500.0
2014-09-19 10:20:00,17.55,17.56,17.54,17.55,73000.0,17.55,17.56,17.54,17.55,73000.0
2014-09-19 10:25:00,17.54,17.55,17.5,17.51,489400.0,17.54,17.55,17.5,17.51,489400.0
2014-09-19 10:30:00,17.5,17.51,17.4,17.43,930700.0,17.5,17.51,17.4,17.43,930700.0
2014-09-19 10:35:00,17.43,17.45,17.42,17.43,296300.0,17.43,17.45,17.42,17.43,296300.0
2014-09-19 10:40:00,17.43,17.43,17.27,17.31,1032000.0,17.43,17.43,17.27,17.31,1032000.0
2014-09-19 10:45:00,17.31,17.32,17.13,17.22,1157600.0,17.31,17.32,17.13,17.22,1157600.0
2014-09-19 10:50:00,17.22,17.28,17.21,17.24,684900.0,17.22,17.28,17.21,17.24,684900.0
2014-09-19 10:55:00,17.24,17.31,17.23,17.3,499500.0,17.24,17.31,17.23,17.3,499500.0
2014-09-19 11:00:00,17.29,17.37,17.28,17.35,421900.0,17.29,17.37,17.28,17.35,421900.0
2014-09-19 11:05:00,17.34,17.34,17.3,17.3,140900.0,17.34,17.34,17.3,17.3,140900.0
2014-09-19 11:10:00,17.3,17.31,17.28,17.29,124500.0,17.3,17.31,17.28,17.29,124500.0
2014-09-19 11:15:00,17.29,17.32,17.26,17.3,218400.0,17.29,17.32,17.26,17.3,218400.0
2014-09-19 11:20:00,17.3,17.33,17.25,17.27,504700.0,17.3,17.33,17.25,17.27,504700.0
2014-09-19 11:25:00,17.26,17.28,17.25,17.26,126700.0,17.26,17.28,17.25,17.26,126700.0
2014-09-19 11:30:00,17.27,17.32,17.27,17.32,151800.0,17.27,17.32,17.27,17.32,151800.0
2014-09-19 11:35:00,17.32,17.32,17.3,17.31,123100.0,17.32,17.32,17.3,17.31,123100.0
2014-09-19 11:40:00,17.31,17.32,17.28,17.28,77500.0,17.31,17.32,17.28,17.28,77500.0
2014-09-19 11:45:00,17.28,17.29,17.26,17.28,145500.0,17.28,17.29,17.26,17.28,145500.0
2014-09-19 11:50:00,17.29,17.29,17.28,17.28,128300.0,17.29,17.29,17.28,17.28,128300.0
2014-09-19 11:55:00,17.29,17.29,17.25,17.26,73200.0,17.29,17.29,17.25,17.26,73200.0
2014-09-19 12:00:00,17.25,17.28,17.25,17.26,86200.0,17.25,17.28,17.25,17.26,86200.0
2014-09-19 12:05:00,17.27,17.29,17.26,17.28,164400.0,17.27,17.29,17.26,17.28,164400.0
2014-09-19 12:10:00,17.28,17.31,17.27,17.31,170600.0,17.28,17.31,17.27,17.31,170600.0
2014-09-19 12:15:00,17.31,17.31,17.29,17.3,117600.0,17.31,17.31,17.29,17.3,117600.0
2014-09-19 12:20:00,17.3,17.3,17.24,17.27,479700.0,17.3,17.3,17.24,17.27,479700.0
2014-09-19 12:25:00,17.26,17.27,17.24,17.27,126400.0,17.26,17.27,17.24,17.27,126400.0
2014-09-19 12:30:00,17.26,17.27,17.23,17.27,146600.0,17.26,17.27,17.23,17.27,146600.0
2014-09-19 12:35:00,17.26,17.28,17.24,17.25,305700.0,17.26,17.28,17.24,17.25,305700.0
2014-09-19 12:40:00,17.24,17.26,17.23,17.24,259500.0,17.24,17.26,17.23,17.24,259500.0
2014-09-19 12:45:00,17.24,17.27,17.24,17.27,164500.0,17.24,17.27,17.24,17.27,164500.0
2014-09-19 12:50:00,17.27,17.27,17.25,17.25,53800.0,17.27,17.27,17.25,17.25,53800.0
2014-09-19 12:55:00,17.25,17.26,17.23,17.25,67000.0,17.25,17.26,17.23,17.25,67000.0
2014-09-19 13:00:00,17.25,17.26,17.23,17.24,170200.0,17.25,17.26,17.23,17.24,170200.0
2014-09-19 13:05:00,17.23,17.24,17.22,17.22,108000.0,17.23,17.24,17.22,17.22,108000.0
2014-09-19 13:10:00,17.23,17.23,17.16,17.17,346400.0,17.23,17.23,17.16,17.17,346400.0
2014-09-19 13:15:00,17.17,17.21,17.17,17.21,156800.0,17.17,17.21,17.17,17.21,156800.0
2014-09-19 13:20:00,17.2,17.21,17.12,17.14,408600.0,17.2,17.21,17.12,17.14,408600.0
2014-09-19 13:25:00,17.15,17.18,17.14,17.18,173500.0,17.15,17.18,17.14,17.18,173500.0
2014-09-19 13:30:00,17.18,17.19,17.16,17.16,137900.0,17.18,17.19,17.16,17.16,137900.0
2014-09-19 13:35:00,17.16,17.16,17.09,17.1,436100.0,17.16,17.16,17.09,17.1,436100.0
2014-09-19 13:40:00,17.11,17.14,17.1,17.11,299400.0,17.11,17.14,17.1,17.11,299400.0
2014-09-19 13:45:00,17.12,17.12,17.08,17.12,435200.0,17.12,17.12,17.08,17.12,435200.0
2014-09-19 13:50:00,17.12,17.12,17.08,17.11,206000.0,17.12,17.12,17.08,17.11,206000.0
2014-09-19 13:55:00,17.11,17.14,17.1,17.14,154600.0,17.11,17.14,17.1,17.14,154600.0
2014-09-19 14:00:00,17.14,17.17,17.13,17.16,329100.0,17.14,17.17,17.13,17.16,329100.0
2014-09-19 14:05:00,17.15,17.17,17.15,17.16,43100.0,17.15,17.17,17.15,17.16,43100.0
2014-09-19 14:10:00,17.15,17.16,17.14,17.16,178700.0,17.15,17.16,17.14,17.16,178700.0
2014-09-19 14:15:00,17.16,17.17,17.14,17.16,361600.0,17.16,17.17,17.14,17.16,361600.0
2014-09-19 14:20:00,17.16,17.19,17.15,17.19,99600.0,17.16,17.19,17.15,17.19,99600.0
2014-09-19 14:25:00,17.19,17.19,17.17,17.17,91700.0,17.19,17.19,17.17,17.17,91700.0
2014-09-19 14:30:00,17.18,17.18,17.15,17.16,88400.0,17.18,17.18,17.15,17.16,88400.0
2014-09-19 14:35:00,17.16,17.17,17.15,17.16,72800.0,17.16,17.17,17.15,17.16,72800.0
2014-09-19 14:40:00,17.16,17.18,17.16,17.16,123100.0,17.16,17.18,17.16,17.16,123100.0
2014-09-19 14:45:00,17.17,17.17,17.15,17.15,39500.0,17.17,17.17,17.15,17.15,39500.0
2014-09-19 14:50:00,17.15,17.17,17.15,17.16,76300.0,17.15,17.17,17.15,17.16,76300.0
2014-09-19 14:55:00,17.16,17.16,17.14,17.14,118900.0,17.16,17.16,17.14,17.14,118900.0
2014-09-19 15:00:00,17.14,17.17,17.14,17.17,88300.0,17.14,17.17,17.14,17.17,88300.0
2014-09-19 15:05:00,17.17,17.18,17.16,17.18,39000.0,17.17,17.18,17.16,17.18,39000.0
2014-09-19 15:10:00,17.18,17.18,17.17,17.18,28900.0,17.18,17.18,17.17,17.18,28900.0
2014-09-19 15:15:00,17.18,17.18,17.17,17.18,49500.0,17.18,17.18,17.17,17.18,49500.0
2014-09-19 15:20:00,17.18,17.18,17.17,17.18,47000.0,17.18,17.18,17.17,17.18,47000.0
2014-09-19 15:25:00,17.18,17.18,17.17,17.17,135300.0,17.18,17.18,17.17,17.17,135300.0
2014-09-19 15:30:00,17.17,17.18,17.17,17.18,76500.0,17.17,17.18,17.17,17.18,76500.0
2014-09-19 15:35:00,17.18,17.18,17.17,17.17,134100.0,17.18,17.18,17.17,17.17,134100.0
2014-09-19 15:40:00,17.18,17.18,17.17,17.18,170300.0,17.18,17.18,17.17,17.18,170300.0
2014-09-19 15:45:00,17.18,17.19,17.17,17.19,298800.0,17.18,17.19,17.17,17.19,298800.0
2014-09-19 15:50:00,17.19,17.19,17.17,17.17,356200.0,17.19,17.19,17.17,17.17,356200.0
2014-09-19 15:55:00,17.18,17.19,17.17,17.19,1478300.0,17.18,17.19,17.17,17.19,1478300.0
2014-09-22 09:30:00,16.93,16.94,16.9,16.93,823100.0,16.93,16.94,16.9,16.93,823100.0
2014-09-22 09:35:00,16.93,16.93,16.9,16.93,246100.0,16.93,16.93,16.9,16.93,246100.0
2014-09-22 09:40:00,16.92,16.97,16.92,16.96,445200.0,16.92,16.97,16.92,16.96,445200.0
2014-09-22 09:45:00,16.96,16.99,16.96,16.98,301000.0,16.96,16.99,16.96,16.98,301000.0
2014-09-22 09:50:00,16.99,17.01,16.98,16.98,128200.0,16.99,17.01,16.98,16.98,128200.0
2014-09-22 09:55:00,16.99,17.01,16.98,17.0,223500.0,16.99,17.01,16.98,17.0,223500.0
2014-09-22 10:00:00,17.0,17.01,16.98,17.01,122300.0,17.0,17.01,16.98,17.01,122300.0
2014-09-22 10:05:00,17.01,17.02,16.97,16.98,106900.0,17.01,17.02,16.97,16.98,106900.0
2014-09-22 10:10:00,16.98,17.0,16.97,16.99,198800.0,16.98,17.0,16.97,16.99,198800.0
2014-09-22 10:15:00,16.99,17.04,16.99,17.03,99400.0,16.99,17.04,16.99,17.03,99400.0
2014-09-22 10:20:00,17.03,17.04,17.0,17.01,128800.0,17.03,17.04,17.0,17.01,128800.0
2014-09-22 10:25:00,17.01,17.02,16.97,16.97,170100.0,17.01,17.02,16.97,16.97,170100.0
2014-09-22 10:30:00,16.97,16.98,16.96,16.97,69200.0,16.97,16.98,16.96,16.97,69200.0
2014-09-22 10:35:00,16.96,16.98,16.93,16.97,188400.0,16.96,16.98,16.93,16.97,188400.0
2014-09-22 10:40:00,16.97,16.97,16.94,16.97,89500.0,16.97,16.97,16.94,16.97,89500.0
2014-09-22 10:45:00,16.96,16.98,16.96,16.96,87200.0,16.96,16.98,16.96,16.96,87200.0
2014-09-22 10:50:00,16.97,16.99,16.96,16.98,75100.0,16.97,16.99,16.96,16.98,75100.0
2014-09-22 10:55:00,16.98,16.99,16.97,16.98,78300.0,16.98,16.99,16.97,16.98,78300.0
2014-09-22 11:00:00,16.98,17.02,16.98,17.01,202100.0,16.98,17.02,16.98,17.01,202100.0
2014-09-22 11:05:00,17.01,17.01,16.99,16.99,56100.0,17.01,17.01,16.99,16.99,56100.0
2014-09-22 11:10:00,16.99,17.0,16.97,16.99,63700.0,16.99,17.0,16.97,16.99,63700.0
2014-09-22 11:15:00,16.98,17.0,16.97,16.99,167800.0,16.98,17.0,16.97,16.99,167800.0
2014-09-22 11:20:00,16.98,17.01,16.98,17.01,150200.0,16.98,17.01,16.98,17.01,150200.0
2014-09-22 11:25:00,17.01,17.04,17.01,17.02,112000.0,17.01,17.04,17.01,17.02,112000.0
2014-09-22 11:30:00,17.02,17.03,17.01,17.03,68200.0,17.02,17.03,17.01,17.03,68200.0
2014-09-22 11:35:00,17.03,17.09,17.03,17.08,196300.0,17.03,17.09,17.03,17.08,196300.0
2014-09-22 11:40:00,17.08,17.1,17.05,17.09,151200.0,17.08,17.1,17.05,17.09,151200.0
2014-09-22 11:45:00,17.09,17.1,17.07,17.1,249200.0,17.09,17.1,17.07,17.1,249200.0
2014-09-22 11:50:00,17.1,17.14,17.09,17.11,328600.0,17.1,17.14,17.09,17.11,328600.0
2014-09-22 11:55:00,17.1,17.15,17.1,17.12,230900.0,17.1,17.15,17.1,17.12,230900.0
2014-09-22 12:00:00,17.13,17.15,17.1,17.1,368100.0,17.13,17.15,17.1,17.1,368100.0
2014-09-22 12:05:00,17.11,17.11,17.08,17.09,44200.0,17.11,17.11,17.08,17.09,44200.0
2014-09-22 12:10:00,17.08,17.1,17.07,17.08,62800.0,17.08,17.1,17.07,17.08,62800.0
2014-09-22 12:15:00,17.08,17.09,17.03,17.04,98300.0,17.08,17.09,17.03,17.04,98300.0
2014-09-22 12:20:00,17.04,17.05,17.03,17.04,33100.0,17.04,17.05,17.03,17.04,33100.0
2014-09-22 12:25:00,17.04,17.06,17.04,17.04,35800.0,17.04,17.06,17.04,17.04,35800.0
2014-09-22 12:30:00,17.05,17.07,17.04,17.06,75700.0,17.05,17.07,17.04,17.06,75700.0
2014-09-22 12:35:00,17.05,17.09,17.05,17.08,31900.0,17.05,17.09,17.05,17.08,31900.0
2014-09-22 12:40:00,17.09,17.11,17.08,17.09,32600.0,17.09,17.11,17.08,17.09,32600.0
2014-09-22 12:45:00,17.08,17.08,17.06,17.06,36000.0,17.08,17.08,17.06,17.06,36000.0
2014-09-22 12:50:00,17.06,17.08,17.06,17.07,16700.0,17.06,17.08,17.06,17.07,16700.0
2014-09-22 12:55:00,17.06,17.08,17.06,17.07,35300.0,17.06,17.08,17.06,17.07,35300.0
2014-09-22 13:00:00,17.08,17.08,17.06,17.07,49700.0,17.08,17.08,17.06,17.07,49700.0
2014-09-22 13:05:00,17.06,17.06,17.05,17.06,21100.0,17.06,17.06,17.05,17.06,21100.0
2014-09-22 13:10:00,17.05,17.06,17.05,17.06,12300.0,17.05,17.06,17.05,17.06,12300.0
2014-09-22 13:15:00,17.06,17.07,17.06,17.07,56400.0,17.06,17.07,17.06,17.07,56400.0
2014-09-22 13:20:00,17.06,17.08,17.06,17.07,71200.0,17.06,17.08,17.06,17.07,71200.0
2014-09-22 13:25:00,17.07,17.1,17.07,17.1,32200.0,17.07,17.1,17.07,17.1,32200.0
2014-09-22 13:30:00,17.1,17.13,17.1,17.12,49100.0,17.1,17.13,17.1,17.12,49100.0
2014-09-22 13:35:00,17.12,17.13,17.09,17.1,25700.0,17.12,17.13,17.09,17.1,25700.0
2014-09-22 13:40:00,17.1,17.1,17.07,17.08,101000.0,17.1,17.1,17.07,17.08,101000.0
2014-09-22 13:45:00,17.08,17.1,17.07,17.09,159500.0,17.08,17.1,17.07,17.09,159500.0
2014-09-22 13:50:00,17.1,17.11,17.08,17.1,82600.0,17.1,17.11,17.08,17.1,82600.0
2014-09-22 13:55:00,17.09,17.11,17.08,17.1,52100.0,17.09,17.11,17.08,17.1,52100.0
2014-09-22 14:00:00,17.1,17.1,17.08,17.09,42000.0,17.1,17.1,17.08,17.09,42000.0
2014-09-22 14:05:00,17.09,17.11,17.08,17.11,47200.0,17.09,17.11,17.08,17.11,47200.0
2014-09-22 14:10:00,17.11,17.11,17.09,17.1,14100.0,17.11,17.11,17.09,17.1,14100.0
2014-09-22 14:15:00,17.1,17.1,17.08,17.09,47500.0,17.1,17.1,17.08,17.09,47500.0
2014-09-22 14:20:00,17.08,17.09,17.07,17.09,22000.0,17.08,17.09,17.07,17.09,22000.0
2014-09-22 14:25:00,17.09,17.09,17.07,17.08,70100.0,17.09,17.09,17.07,17.08,70100.0
2014-09-22 14:30:00,17.08,17.09,17.07,17.07,26200.0,17.08,17.09,17.07,17.07,26200.0
2014-09-22 14:35:00,17.08,17.08,17.05,17.06,43300.0,17.08,17.08,17.05,17.06,43300.0
2014-09-22 14:40:00,17.06,17.07,17.05,17.06,30200.0,17.06,17.07,17.05,17.06,30200.0
2014-09-22 14:45:00,17.05,17.07,17.05,17.07,35900.0,17.05,17.07,17.05,17.07,35900.0
2014-09-22 14:50:00,17.07,17.07,17.06,17.07,13500.0,17.07,17.07,17.06,17.07,13500.0
2014-09-22 14:55:00,17.07,17.07,17.06,17.07,12100.0,17.07,17.07,17.06,17.07,12100.0
2014-09-22 15:00:00,17.07,17.07,17.05,17.05,34700.0,17.07,17.07,17.05,17.05,34700.0
2014-09-22 15:05:00,17.05,17.06,17.04,17.04,54500.0,17.05,17.06,17.04,17.04,54500.0
2014-09-22 15:10:00,17.04,17.04,17.02,17.04,51100.0,17.04,17.04,17.02,17.04,51100.0
2014-09-22 15:15:00,17.04,17.06,17.03,17.06,55900.0,17.04,17.06,17.03,17.06,55900.0
2014-09-22 15:20:00,17.06,17.07,17.05,17.05,53100.0,17.06,17.07,17.05,17.05,53100.0
2014-09-22 15:25:00,17.06,17.08,17.05,17.07,129400.0,17.06,17.08,17.05,17.07,129400.0
2014-09-22 15:30:00,17.08,17.08,17.03,17.04,210300.0,17.08,17.08,17.03,17.04,210300.0
2014-09-22 15:35:00,17.04,17.04,17.01,17.04,129500.0,17.04,17.04,17.01,17.04,129500.0
2014-09-22 15:40:00,17.03,17.05,17.02,17.04,105900.0,17.03,17.05,17.02,17.04,105900.0
2014-09-22 15:45:00,17.04,17.07,17.03,17.05,93100.0,17.04,17.07,17.03,17.05,93100.0
2014-09-22 15:50:00,17.06,17.08,17.06,17.06,182900.0,17.06,17.08,17.06,17.06,182900.0
2014-09-22 15:55:00,17.07,17.1,17.05,17.09,757300.0,17.07,17.1,17.05,17.09,757300.0
2014-09-23 09:30:00,17.09,17.11,17.08,17.11,336500.0,17.09,17.11,17.08,17.11,336500.0
2014-09-23 09:35:00,17.11,17.11,17.09,17.09,206500.0,17.11,17.11,17.09,17.09,206500.0
2014-09-23 09:40:00,17.09,17.11,17.08,17.09,104700.0,17.09,17.11,17.08,17.09,104700.0
2014-09-23 09:45:00,17.1,17.12,17.09,17.1,123800.0,17.1,17.12,17.09,17.1,123800.0
2014-09-23 09:50:00,17.1,17.11,17.02,17.03,258100.0,17.1,17.11,17.02,17.03,258100.0
2014-09-23 09:55:00,17.03,17.05,17.0,17.02,329700.0,17.03,17.05,17.0,17.02,329700.0
2014-09-23 10:00:00,17.02,17.07,17.02,17.05,52000.0,17.02,17.07,17.02,17.05,52000.0
2014-09-23 10:05:00,17.05,17.07,17.04,17.04,46300.0,17.05,17.07,17.04,17.04,46300.0
2014-09-23 10:10:00,17.05,17.08,17.04,17.07,38400.0,17.05,17.08,17.04,17.07,38400.0
2014-09-23 10:15:00,17.07,17.07,17.03,17.04,207300.0,17.07,17.07,17.03,17.04,207300.0
2014-09-23 10:20:00,17.03,17.05,17.01,17.05,129000.0,17.03,17.05,17.01,17.05,129000.0
2014-09-23 10:25:00,17.06,17.07,17.04,17.07,96800.0,17.06,17.07,17.04,17.07,96800.0
2014-09-23 10:30:00,17.07,17.08,17.05,17.05,72500.0,17.07,17.08,17.05,17.05,72500.0
2014-09-23 10:35:00,17.05,17.08,17.05,17.08,49500.0,17.05,17.08,17.05,17.08,49500.0
2014-09-23 10:40:00,17.07,17.08,17.06,17.07,40700.0,17.07,17.08,17.06,17.07,40700.0
2014-09-23 10:45:00,17.07,17.07,17.06,17.07,31200.0,17.07,17.07,17.06,17.07,31200.0
2014-09-23 10:50:00,17.07,17.07,17.02,17.03,141400.0,17.07,17.07,17.02,17.03,141400.0
2014-09-23 10:55:00,17.03,17.05,17.03,17.05,48500.0,17.03,17.05,17.03,17.05,48500.0
2014-09-23 11:00:00,17.05,17.07,17.04,17.07,101100.0,17.05,17.07,17.04,17.07,101100.0
2014-09-23 11:05:00,17.06,17.07,17.06,17.07,21400.0,17.06,17.07,17.06,17.07,21400.0
2014-09-23 11:10:00,17.06,17.08,17.06,17.06,65700.0,17.06,17.08,17.06,17.06,65700.0
2014-09-23 11:15:00,17.06,17.07,17.05,17.05,54500.0,17.06,17.07,17.05,17.05,54500.0
2014-09-23 11:20:00,17.05,17.07,17.04,17.05,36800.0,17.05,17.07,17.04,17.05,36800.0
2014-09-23 11:25:00,17.04,17.08,17.04,17.06,58400.0,17.04,17.08,17.04,17.06,58400.0
2014-09-23 11:30:00,17.06,17.1,17.06,17.09,118600.0,17.06,17.1,17.06,17.09,118600.0
2014-09-23 11:35:00,17.1,17.1,17.09,17.09,28200.0,17.1,17.1,17.09,17.09,28200.0
2014-09-23 11:40:00,17.08,17.1,17.08,17.08,21800.0,17.08,17.1,17.08,17.08,21800.0
2014-09-23 11:45:00,17.08,17.09,17.05,17.05,88900.0,17.08,17.09,17.05,17.05,88900.0
2014-09-23 11:50:00,17.05,17.07,17.05,17.07,22300.0,17.05,17.07,17.05,17.07,22300.0
2014-09-23 11:55:00,17.07,17.07,17.06,17.06,13100.0,17.07,17.07,17.06,17.06,13100.0
2014-09-23 12:00:00,17.06,17.07,17.04,17.04,47400.0,17.06,17.07,17.04,17.04,47400.0
2014-09-23 12:05:00,17.05,17.06,17.04,17.05,10200.0,17.05,17.06,17.04,17.05,10200.0
2014-09-23 12:10:00,17.05,17.07,17.05,17.07,33900.0,17.05,17.07,17.05,17.07,33900.0
2014-09-23 12:15:00,17.06,17.07,17.05,17.05,38100.0,17.06,17.07,17.05,17.05,38100.0
2014-09-23 12:20:00,17.05,17.06,17.04,17.04,19600.0,17.05,17.06,17.04,17.04,19600.0
2014-09-23 12:25:00,17.04,17.05,17.03,17.03,91700.0,17.04,17.05,17.03,17.03,91700.0
2014-09-23 12:30:00,17.04,17.06,17.03,17.06,50300.0,17.04,17.06,17.03,17.06,50300.0
2014-09-23 12:35:00,17.05,17.06,17.05,17.06,30900.0,17.05,17.06,17.05,17.06,30900.0
2014-09-23 12:40:00,17.06,17.06,17.04,17.05,18600.0,17.06,17.06,17.04,17.05,18600.0
2014-09-23 12:45:00,17.05,17.05,17.04,17.04,80500.0,17.05,17.05,17.04,17.04,80500.0
2014-09-23 12:50:00,17.05,17.05,17.04,17.05,21500.0,17.05,17.05,17.04,17.05,21500.0
2014-09-23 12:55:00,17.05,17.06,17.04,17.06,37500.0,17.05,17.06,17.04,17.06,37500.0
2014-09-23 13:00:00,17.05,17.06,17.05,17.05,12900.0,17.05,17.06,17.05,17.05,12900.0
2014-09-23 13:05:00,17.05,17.06,17.05,17.06,20300.0,17.05,17.06,17.05,17.06,20300.0
2014-09-23 13:10:00,17.07,17.1,17.06,17.09,283800.0,17.07,17.1,17.06,17.09,283800.0
2014-09-23 13:15:00,17.09,17.1,17.08,17.09,95100.0,17.09,17.1,17.08,17.09,95100.0
2014-09-23 13:20:00,17.08,17.09,17.07,17.08,42500.0,17.08,17.09,17.07,17.08,42500.0
2014-09-23 13:25:00,17.08,17.1,17.08,17.09,45400.0,17.08,17.1,17.08,17.09,45400.0
2014-09-23 13:30:00,17.09,17.09,17.06,17.07,40700.0,17.09,17.09,17.06,17.07,40700.0
2014-09-23 13:35:00,17.06,17.07,17.06,17.07,11600.0,17.06,17.07,17.06,17.07,11600.0
2014-09-23 13:40:00,17.07,17.08,17.06,17.07,30000.0,17.07,17.08,17.06,17.07,30000.0
2014-09-23 13:45:00,17.07,17.08,17.06,17.08,17000.0,17.07,17.08,17.06,17.08,17000.0
2014-09-23 13:50:00,17.08,17.09,17.07,17.09,37800.0,17.08,17.09,17.07,17.09,37800.0
2014-09-23 13:55:00,17.08,17.09,17.07,17.08,30900.0,17.08,17.09,17.07,17.08,30900.0
2014-09-23 14:00:00,17.07,17.1,17.07,17.1,19600.0,17.07,17.1,17.07,17.1,19600.0
2014-09-23 14:05:00,17.1,17.11,17.1,17.11,69300.0,17.1,17.11,17.1,17.11,69300.0
2014-09-23 14:10:00,17.11,17.11,17.08,17.09,69900.0,17.11,17.11,17.08,17.09,69900.0
2014-09-23 14:15:00,17.09,17.09,17.07,17.08,23700.0,17.09,17.09,17.07,17.08,23700.0
2014-09-23 14:20:00,17.08,17.09,17.07,17.08,16600.0,17.08,17.09,17.07,17.08,16600.0
2014-09-23 14:25:00,17.08,17.09,17.07,17.09,25100.0,17.08,17.09,17.07,17.09,25100.0
2014-09-23 14:30:00,17.09,17.09,17.08,17.09,48300.0,17.09,17.09,17.08,17.09,48300.0
2014-09-23 14:35:00,17.09,17.11,17.08,17.1,62300.0,17.09,17.11,17.08,17.1,62300.0
2014-09-23 14:40:00,17.11,17.11,17.1,17.11,8300.0,17.11,17.11,17.1,17.11,8300.0
2014-09-23 14:45:00,17.11,17.11,17.1,17.11,21600.0,17.11,17.11,17.1,17.11,21600.0
2014-09-23 14:50:00,17.11,17.11,17.1,17.11,17800.0,17.11,17.11,17.1,17.11,17800.0
2014-09-23 14:55:00,17.11,17.13,17.1,17.13,73900.0,17.11,17.13,17.1,17.13,73900.0
2014-09-23 15:00:00,17.12,17.13,17.1,17.1,75800.0,17.12,17.13,17.1,17.1,75800.0
2014-09-23 15:05:00,17.09,17.09,17.07,17.08,44600.0,17.09,17.09,17.07,17.08,44600.0
2014-09-23 15:10:00,17.09,17.09,17.07,17.08,67000.0,17.09,17.09,17.07,17.08,67000.0
2014-09-23 15:15:00,17.08,17.08,17.05,17.07,80700.0,17.08,17.08,17.05,17.07,80700.0
2014-09-23 15:20:00,17.07,17.08,17.06,17.08,30200.0,17.07,17.08,17.06,17.08,30200.0
2014-09-23 15:25:00,17.08,17.08,17.07,17.08,18100.0,17.08,17.08,17.07,17.08,18100.0
2014-09-23 15:30:00,17.09,17.09,17.07,17.08,35400.0,17.09,17.09,17.07,17.08,35400.0
2014-09-23 15:35:00,17.08,17.09,17.07,17.08,33800.0,17.08,17.09,17.07,17.08,33800.0
2014-09-23 15:40:00,17.09,17.09,17.08,17.08,23500.0,17.09,17.09,17.08,17.08,23500.0
2014-09-23 15:45:00,17.09,17.09,17.06,17.07,78400.0,17.09,17.09,17.06,17.07,78400.0
2014-09-23 15:50:00,17.07,17.08,17.06,17.07,95500.0,17.07,17.08,17.06,17.07,95500.0
2014-09-23 15:55:00,17.07,17.08,17.07,17.08,252200.0,17.07,17.08,17.07,17.08,252200.0
2014-09-24 09:30:00,16.87,16.89,16.85,16.87,539400.0,16.87,16.89,16.85,16.87,539400.0
2014-09-24 09:35:00,16.87,16.87,16.82,16.84,430100.0,16.87,16.87,16.82,16.84,430100.0
2014-09-24 09:40:00,16.84,16.87,16.82,16.87,336200.0,16.84,16.87,16.82,16.87,336200.0
2014-09-24 09:45:00,16.87,16.87,16.83,16.83,132900.0,16.87,16.87,16.83,16.83,132900.0
2014-09-24 09:50:00,16.84,16.84,16.82,16.83,91500.0,16.84,16.84,16.82,16.83,91500.0
2014-09-24 09:55:00,16.82,16.85,16.82,16.84,86300.0,16.82,16.85,16.82,16.84,86300.0
2014-09-24 10:00:00,16.83,16.86,16.82,16.85,122000.0,16.83,16.86,16.82,16.85,122000.0
2014-09-24 10:05:00,16.85,16.88,16.84,16.88,104200.0,16.85,16.88,16.84,16.88,104200.0
2014-09-24 10:10:00,16.88,17.02,16.88,16.97,652300.0,16.88,17.02,16.88,16.97,652300.0
2014-09-24 10:15:00,16.97,16.98,16.93,16.95,99900.0,16.97,16.98,16.93,16.95,99900.0
2014-09-24 10:20:00,16.94,16.96,16.92,16.93,149500.0,16.94,16.96,16.92,16.93,149500.0
2014-09-24 10:25:00,16.94,16.95,16.92,16.94,88800.0,16.94,16.95,16.92,16.94,88800.0
2014-09-24 10:30:00,16.95,16.99,16.92,16.99,258700.0,16.95,16.99,16.92,16.99,258700.0
2014-09-24 10:35:00,16.98,17.08,16.98,17.03,351600.0,16.98,17.08,16.98,17.03,351600.0
2014-09-24 10:40:00,17.03,17.05,17.0,17.0,277500.0,17.03,17.05,17.0,17.0,277500.0
2014-09-24 10:45:00,17.0,17.01,16.96,16.99,188300.0,17.0,17.01,16.96,16.99,188300.0
2014-09-24 10:50:00,16.98,17.02,16.98,17.01,108600.0,16.98,17.02,16.98,17.01,108600.0
2014-09-24 10:55:00,17.0,17.02,16.99,16.99,100500.0,17.0,17.02,16.99,16.99,100500.0
2014-09-24 11:00:00,16.99,17.03,16.98,17.03,79000.0,16.99,17.03,16.98,17.03,79000.0
2014-09-24 11:05:00,17.03,17.03,16.98,16.98,112000.0,17.03,17.03,16.98,16.98,112000.0
2014-09-24 11:10:00,16.98,16.99,16.91,16.92,120900.0,16.98,16.99,16.91,16.92,120900.0
2014-09-24 11:15:00,16.92,16.94,16.91,16.92,55700.0,16.92,16.94,16.91,16.92,55700.0
2014-09-24 11:20:00,16.92,16.94,16.9,16.9,129300.0,16.92,16.94,16.9,16.9,129300.0
2014-09-24 11:25:00,16.9,16.91,16.89,16.9,69800.0,16.9,16.91,16.89,16.9,69800.0
2014-09-24 11:30:00,16.91,16.96,16.9,16.95,319600.0,16.91,16.96,16.9,16.95,319600.0
2014-09-24 11:35:00,16.95,16.96,16.93,16.96,71700.0,16.95,16.96,16.93,16.96,71700.0
2014-09-24 11:40:00,16.96,16.97,16.95,16.95,32700.0,16.96,16.97,16.95,16.95,32700.0
2014-09-24 11:45:00,16.94,16.98,16.94,16.97,37300.0,16.94,16.98,16.94,16.97,37300.0
2014-09-24 11:50:00,16.97,16.97,16.95,16.96,62800.0,16.97,16.97,16.95,16.96,62800.0
2014-09-24 11:55:00,16.96,16.97,16.96,16.97,27400.0,16.96,16.97,16.96,16.97,27400.0
2014-09-24 12:00:00,16.96,17.0,16.96,16.99,138000.0,16.96,17.0,16.96,16.99,138000.0
2014-09-24 12:05:00,17.0,17.01,16.99,17.0,107900.0,17.0,17.01,16.99,17.0,107900.0
2014-09-24 12:10:00,17.0,17.0,16.98,17.0,58400.0,17.0,17.0,16.98,17.0,58400.0
2014-09-24 12:15:00,17.0,17.02,17.0,17.0,21500.0,17.0,17.02,17.0,17.0,21500.0
2014-09-24 12:20:00,17.01,17.02,17.0,17.0,40600.0,17.01,17.02,17.0,17.0,40600.0
2014-09-24 12:25:00,17.01,17.02,17.0,17.02,34800.0,17.01,17.02,17.0,17.02,34800.0
2014-09-24 12:30:00,17.01,17.02,17.0,17.01,75700.0,17.01,17.02,17.0,17.01,75700.0
2014-09-24 12:35:00,17.0,17.01,16.99,16.99,51900.0,17.0,17.01,16.99,16.99,51900.0
2014-09-24 12:40:00,16.99,17.0,16.97,16.98,37000.0,16.99,17.0,16.97,16.98,37000.0
2014-09-24 12:45:00,16.98,16.99,16.98,16.98,20200.0,16.98,16.99,16.98,16.98,20200.0
2014-09-24 12:50:00,16.99,16.99,16.97,16.98,29200.0,16.99,16.99,16.97,16.98,29200.0
2014-09-24 12:55:00,16.98,17.01,16.98,17.0,86100.0,16.98,17.01,16.98,17.0,86100.0
2014-09-24 13:00:00,17.0,17.01,16.99,16.99,24300.0,17.0,17.01,16.99,16.99,24300.0
2014-09-24 13:05:00,17.0,17.01,16.99,17.01,38000.0,17.0,17.01,16.99,17.01,38000.0
2014-09-24 13:10:00,17.0,17.01,16.99,17.0,32500.0,17.0,17.01,16.99,17.0,32500.0
2014-09-24 13:15:00,16.99,17.02,16.99,17.02,19700.0,16.99,17.02,16.99,17.02,19700.0
2014-09-24 13:20:00,17.02,17.02,17.0,17.0,60800.0,17.02,17.02,17.0,17.0,60800.0
2014-09-24 13:25:00,17.0,17.02,16.99,17.02,74100.0,17.0,17.02,16.99,17.02,74100.0
2014-09-24 13:30:00,17.02,17.03,17.01,17.01,80400.0,17.02,17.03,17.01,17.01,80400.0
2014-09-24 13:35:00,17.02,17.02,17.0,17.01,7400.0,17.02,17.02,17.0,17.01,7400.0
2014-09-24 13:40:00,17.01,17.01,16.98,16.98,113200.0,17.01,17.01,16.98,16.98,113200.0
2014-09-24 13:45:00,16.98,16.99,16.97,16.99,46000.0,16.98,16.99,16.97,16.99,46000.0
2014-09-24 13:50:00,16.99,16.99,16.97,16.99,21800.0,16.99,16.99,16.97,16.99,21800.0
2014-09-24 13:55:00,16.99,17.0,16.97,16.98,95200.0,16.99,17.0,16.97,16.98,95200.0
2014-09-24 14:00:00,16.97,16.98,16.95,16.96,22400.0,16.97,16.98,16.95,16.96,22400.0
2014-09-24 14:05:00,16.96,16.97,16.94,16.96,77500.0,16.96,16.97,16.94,16.96,77500.0
2014-09-24 14:10:00,16.96,16.97,16.95,16.95,16800.0,16.96,16.97,16.95,16.95,16800.0
2014-09-24 14:15:00,16.96,16.96,16.95,16.95,11400.0,16.96,16.96,16.95,16.95,11400.0
2014-09-24 14:20:00,16.96,16.97,16.95,16.97,54200.0,16.96,16.97,16.95,16.97,54200.0
2014-09-24 14:25:00,16.96,16.98,16.96,16.98,90200.0,16.96,16.98,16.96,16.98,90200.0
2014-09-24 14:30:00,16.98,16.98,16.97,16.98,21800.0,16.98,16.98,16.97,16.98,21800.0
2014-09-24 14:35:00,16.97,16.99,16.97,16.99,35600.0,16.97,16.99,16.97,16.99,35600.0
2014-09-24 14:40:00,16.99,17.0,16.98,17.0,27300.0,16.99,17.0,16.98,17.0,27300.0
2014-09-24 14:45:00,16.99,17.0,16.99,16.99,15000.0,16.99,17.0,16.99,16.99,15000.0
2014-09-24 14:50:00,17.0,17.0,16.99,17.0,27800.0,17.0,17.0,16.99,17.0,27800.0
2014-09-24 14:55:00,17.0,17.01,17.0,17.01,37000.0,17.0,17.01,17.0,17.01,37000.0
2014-09-24 15:00:00,17.01,17.03,16.99,17.03,112500.0,17.01,17.03,16.99,17.03,112500.0
2014-09-24 15:05:00,17.02,17.03,17.0,17.01,45000.0,17.02,17.03,17.0,17.01,45000.0
2014-09-24 15:10:00,17.0,17.01,17.0,17.01,34700.0,17.0,17.01,17.0,17.01,34700.0
2014-09-24 15:15:00,17.0,17.01,17.0,17.0,27400.0,17.0,17.01,17.0,17.0,27400.0
2014-09-24 15:20:00,17.0,17.0,16.99,16.99,38300.0,17.0,17.0,16.99,16.99,38300.0
2014-09-24 15:25:00,17.0,17.0,16.98,17.0,42200.0,17.0,17.0,16.98,17.0,42200.0
2014-09-24 15:30:00,16.99,17.0,16.98,16.99,170900.0,16.99,17.0,16.98,16.99,170900.0
2014-09-24 15:35:00,16.99,16.99,16.98,16.98,26600.0,16.99,16.99,16.98,16.98,26600.0
2014-09-24 15:40:00,16.98,16.99,16.97,16.97,89000.0,16.98,16.99,16.97,16.97,89000.0
2014-09-24 15:45:00,16.97,16.98,16.97,16.98,72800.0,16.97,16.98,16.97,16.98,72800.0
2014-09-24 15:50:00,16.98,16.99,16.97,16.98,108600.0,16.98,16.99,16.97,16.98,108600.0
2014-09-24 15:55:00,16.98,16.99,16.97,16.98,180300.0,16.98,16.99,16.97,16.98,180300.0
2014-09-25 09:30:00,16.71,16.74,16.62,16.73,922600.0,16.71,16.74,16.62,16.73,922600.0
2014-09-25 09:35:00,16.72,16.73,16.7,16.71,145800.0,16.72,16.73,16.7,16.71,145800.0
2014-09-25 09:40:00,16.7,16.74,16.7,16.74,218000.0,16.7,16.74,16.7,16.74,218000.0
2014-09-25 09:45:00,16.73,16.82,16.73,16.81,548300.0,16.73,16.82,16.73,16.81,548300.0
2014-09-25 09:50:00,16.82,16.84,16.78,16.8,286500.0,16.82,16.84,16.78,16.8,286500.0
2014-09-25 09:55:00,16.8,16.82,16.78,16.79,115700.0,16.8,16.82,16.78,16.79,115700.0
2014-09-25 10:00:00,16.79,16.8,16.76,16.77,269900.0,16.79,16.8,16.76,16.77,269900.0
2014-09-25 10:05:00,16.76,16.77,16.76,16.76,64100.0,16.76,16.77,16.76,16.76,64100.0
2014-09-25 10:10:00,16.76,16.79,16.76,16.79,161900.0,16.76,16.79,16.76,16.79,161900.0
2014-09-25 10:15:00,16.79,16.81,16.78,16.79,119100.0,16.79,16.81,16.78,16.79,119100.0
2014-09-25 10:20:00,16.78,16.83,16.78,16.81,172200.0,16.78,16.83,16.78,16.81,172200.0
2014-09-25 10:25:00,16.8,16.82,16.8,16.8,78500.0,16.8,16.82,16.8,16.8,78500.0
2014-09-25 10:30:00,16.8,16.83,16.79,16.83,112900.0,16.8,16.83,16.79,16.83,112900.0
2014-09-25 10:35:00,16.84,16.88,16.84,16.85,150000.0,16.84,16.88,16.84,16.85,150000.0
2014-09-25 10:40:00,16.85,16.93,16.85,16.92,802400.0,16.85,16.93,16.85,16.92,802400.0
2014-09-25 10:45:00,16.93,16.93,16.86,16.88,420500.0,16.93,16.93,16.86,16.88,420500.0
2014-09-25 10:50:00,16.88,16.89,16.84,16.85,98700.0,16.88,16.89,16.84,16.85,98700.0
2014-09-25 10:55:00,16.85,16.85,16.83,16.84,157300.0,16.85,16.85,16.83,16.84,157300.0
2014-09-25 11:00:00,16.84,16.86,16.82,16.84,97300.0,16.84,16.86,16.82,16.84,97300.0
2014-09-25 11:05:00,16.83,16.84,16.81,16.82,68900.0,16.83,16.84,16.81,16.82,68900.0
2014-09-25 11:10:00,16.82,16.83,16.78,16.78,116100.0,16.82,16.83,16.78,16.78,116100.0
2014-09-25 11:15:00,16.79,16.81,16.78,16.79,104900.0,16.79,16.81,16.78,16.79,104900.0
2014-09-25 11:20:00,16.78,16.81,16.78,16.79,221700.0,16.78,16.81,16.78,16.79,221700.0
2014-09-25 11:25:00,16.79,16.79,16.78,16.78,115800.0,16.79,16.79,16.78,16.78,115800.0
2014-09-25 11:30:00,16.78,16.8,16.77,16.79,76100.0,16.78,16.8,16.77,16.79,76100.0
2014-09-25 11:35:00,16.79,16.8,16.78,16.79,34500.0,16.79,16.8,16.78,16.79,34500.0
2014-09-25 11:40:00,16.79,16.84,16.79,16.83,230900.0,16.79,16.84,16.79,16.83,230900.0
2014-09-25 11:45:00,16.83,16.87,16.83,16.86,100500.0,16.83,16.87,16.83,16.86,100500.0
2014-09-25 11:50:00,16.85,16.86,16.85,16.86,85200.0,16.85,16.86,16.85,16.86,85200.0
2014-09-25 11:55:00,16.85,16.87,16.85,16.87,52800.0,16.85,16.87,16.85,16.87,52800.0
2014-09-25 12:00:00,16.87,16.87,16.84,16.86,86900.0,16.87,16.87,16.84,16.86,86900.0
2014-09-25 12:05:00,16.86,16.86,16.84,16.84,137100.0,16.86,16.86,16.84,16.84,137100.0
2014-09-25 12:10:00,16.84,16.86,16.8,16.81,202900.0,16.84,16.86,16.8,16.81,202900.0
2014-09-25 12:15:00,16.81,16.82,16.8,16.8,43900.0,16.81,16.82,16.8,16.8,43900.0
2014-09-25 12:20:00,16.81,16.82,16.79,16.81,167400.0,16.81,16.82,16.79,16.81,167400.0
2014-09-25 12:25:00,16.81,16.82,16.81,16.82,120800.0,16.81,16.82,16.81,16.82,120800.0
2014-09-25 12:30:00,16.82,16.82,16.8,16.8,73900.0,16.82,16.82,16.8,16.8,73900.0
2014-09-25 12:35:00,16.8,16.81,16.78,16.8,100100.0,16.8,16.81,16.78,16.8,100100.0
2014-09-25 12:40:00,16.8,16.81,16.8,16.8,19100.0,16.8,16.81,16.8,16.8,19100.0
2014-09-25 12:45:00,16.8,16.81,16.78,16.78,50800.0,16.8,16.81,16.78,16.78,50800.0
2014-09-25 12:50:00,16.79,16.79,16.77,16.77,96900.0,16.79,16.79,16.77,16.77,96900.0
2014-09-25 12:55:00,16.77,16.78,16.76,16.77,52200.0,16.77,16.78,16.76,16.77,52200.0
2014-09-25 13:00:00,16.77,16.78,16.75,16.76,142300.0,16.77,16.78,16.75,16.76,142300.0
2014-09-25 13:05:00,16.76,16.76,16.73,16.73,109900.0,16.76,16.76,16.73,16.73,109900.0
2014-09-25 13:10:00,16.74,16.75,16.73,16.74,61800.0,16.74,16.75,16.73,16.74,61800.0
2014-09-25 13:15:00,16.75,16.76,16.74,16.76,99300.0,16.75,16.76,16.74,16.76,99300.0
2014-09-25 13:20:00,16.75,16.76,16.74,16.74,71000.0,16.75,16.76,16.74,16.74,71000.0
2014-09-25 13:25:00,16.74,16.79,16.74,16.78,54800.0,16.74,16.79,16.74,16.78,54800.0
2014-09-25 13:30:00,16.78,16.79,16.77,16.79,19000.0,16.78,16.79,16.77,16.79,19000.0
2014-09-25 13:35:00,16.79,16.8,16.78,16.8,93500.0,16.79,16.8,16.78,16.8,93500.0
2014-09-25 13:40:00,16.8,16.84,16.8,16.83,256100.0,16.8,16.84,16.8,16.83,256100.0
2014-09-25 13:45:00,16.84,16.84,16.8,16.82,182700.0,16.84,16.84,16.8,16.82,182700.0
2014-09-25 13:50:00,16.81,16.84,16.81,16.84,97900.0,16.81,16.84,16.81,16.84,97900.0
2014-09-25 13:55:00,16.83,16.86,16.83,16.83,90200.0,16.83,16.86,16.83,16.83,90200.0
2014-09-25 14:00:00,16.82,16.83,16.82,16.83,16000.0,16.82,16.83,16.82,16.83,16000.0
2014-09-25 14:05:00,16.82,16.83,16.81,16.82,48600.0,16.82,16.83,16.81,16.82,48600.0
2014-09-25 14:10:00,16.82,16.88,16.81,16.86,252200.0,16.82,16.88,16.81,16.86,252200.0
2014-09-25 14:15:00,16.86,16.86,16.85,16.86,33100.0,16.86,16.86,16.85,16.86,33100.0
2014-09-25 14:20:00,16.86,16.86,16.84,16.86,56400.0,16.86,16.86,16.84,16.86,56400.0
2014-09-25 14:25:00,16.85,16.87,16.85,16.87,52900.0,16.85,16.87,16.85,16.87,52900.0
2014-09-25 14:30:00,16.86,16.86,16.84,16.85,40500.0,16.86,16.86,16.84,16.85,40500.0
2014-09-25 14:35:00,16.85,16.85,16.84,16.85,22600.0,16.85,16.85,16.84,16.85,22600.0
2014-09-25 14:40:00,16.85,16.85,16.84,16.85,28700.0,16.85,16.85,16.84,16.85,28700.0
2014-09-25 14:45:00,16.84,16.85,16.84,16.84,33100.0,16.84,16.85,16.84,16.84,33100.0
2014-09-25 14:50:00,16.84,16.85,16.83,16.85,112500.0,16.84,16.85,16.83,16.85,112500.0
2014-09-25 14:55:00,16.84,16.86,16.84,16.86,57200.0,16.84,16.86,16.84,16.86,57200.0
2014-09-25 15:00:00,16.85,16.86,16.85,16.85,20000.0,16.85,16.86,16.85,16.85,20000.0
2014-09-25 15:05:00,16.85,16.85,16.84,16.85,54100.0,16.85,16.85,16.84,16.85,54100.0
2014-09-25 15:10:00,16.84,16.86,16.84,16.85,63300.0,16.84,16.86,16.84,16.85,63300.0
2014-09-25 15:15:00,16.84,16.85,16.83,16.84,12000.0,16.84,16.85,16.83,16.84,12000.0
2014-09-25 15:20:00,16.84,16.85,16.83,16.84,92500.0,16.84,16.85,16.83,16.84,92500.0
2014-09-25 15:25:00,16.84,16.86,16.84,16.85,72400.0,16.84,16.86,16.84,16.85,72400.0
2014-09-25 15:30:00,16.85,16.86,16.84,16.85,34600.0,16.85,16.86,16.84,16.85,34600.0
2014-09-25 15:35:00,16.85,16.85,16.84,16.84,51900.0,16.85,16.85,16.84,16.84,51900.0
2014-09-25 15:40:00,16.84,16.85,16.83,16.84,165300.0,16.84,16.85,16.83,16.84,165300.0
2014-09-25 15:45:00,16.85,16.86,16.84,16.86,125600.0,16.85,16.86,16.84,16.86,125600.0
2014-09-25 15:50:00,16.86,16.86,16.85,16.86,128000.0,16.86,16.86,16.85,16.86,128000.0
2014-09-25 15:55:00,16.86,16.86,16.81,16.82,378000.0,16.86,16.86,16.81,16.82,378000.0
2014-09-26 09:30:00,16.79,16.82,16.79,16.81,247900.0,16.79,16.82,16.79,16.81,247900.0
2014-09-26 09:35:00,16.82,16.82,16.79,16.8,59800.0,16.82,16.82,16.79,16.8,59800.0
2014-09-26 09:40:00,16.8,16.83,16.8,16.81,83400.0,16.8,16.83,16.8,16.81,83400.0
2014-09-26 09:45:00,16.81,16.82,16.8,16.8,68800.0,16.81,16.82,16.8,16.8,68800.0
2014-09-26 09:50:00,16.8,16.83,16.79,16.81,131500.0,16.8,16.83,16.79,16.81,131500.0
2014-09-26 09:55:00,16.8,16.81,16.78,16.8,76600.0,16.8,16.81,16.78,16.8,76600.0
2014-09-26 10:00:00,16.8,16.8,16.78,16.78,72100.0,16.8,16.8,16.78,16.78,72100.0
2014-09-26 10:05:00,16.79,16.8,16.78,16.78,33600.0,16.79,16.8,16.78,16.78,33600.0
2014-09-26 10:10:00,16.78,16.79,16.75,16.78,75000.0,16.78,16.79,16.75,16.78,75000.0
2014-09-26 10:15:00,16.79,16.83,16.78,16.82,59000.0,16.79,16.83,16.78,16.82,59000.0
2014-09-26 10:20:00,16.82,16.84,16.79,16.8,80500.0,16.82,16.84,16.79,16.8,80500.0
2014-09-26 10:25:00,16.8,16.83,16.8,16.82,29700.0,16.8,16.83,16.8,16.82,29700.0
2014-09-26 10:30:00,16.82,16.84,16.8,16.8,58700.0,16.82,16.84,16.8,16.8,58700.0
2014-09-26 10:35:00,16.8,16.81,16.77,16.78,93900.0,16.8,16.81,16.77,16.78,93900.0
2014-09-26 10:40:00,16.78,16.8,16.78,16.8,69100.0,16.78,16.8,16.78,16.8,69100.0
2014-09-26 10:45:00,16.8,16.82,16.8,16.82,47800.0,16.8,16.82,16.8,16.82,47800.0
2014-09-26 10:50:00,16.82,16.84,16.81,16.84,52500.0,16.82,16.84,16.81,16.84,52500.0
2014-09-26 10:55:00,16.84,16.84,16.82,16.83,42700.0,16.84,16.84,16.82,16.83,42700.0
2014-09-26 11:00:00,16.83,16.87,16.83,16.86,86300.0,16.83,16.87,16.83,16.86,86300.0
2014-09-26 11:05:00,16.86,16.88,16.85,16.86,291600.0,16.86,16.88,16.85,16.86,291600.0
2014-09-26 11:10:00,16.86,16.86,16.84,16.85,27300.0,16.86,16.86,16.84,16.85,27300.0
2014-09-26 11:15:00,16.85,16.87,16.85,16.87,37600.0,16.85,16.87,16.85,16.87,37600.0
2014-09-26 11:20:00,16.87,16.87,16.86,16.87,10100.0,16.87,16.87,16.86,16.87,10100.0
2014-09-26 11:25:00,16.86,16.88,16.85,16.86,103900.0,16.86,16.88,16.85,16.86,103900.0
2014-09-26 11:30:00,16.85,16.86,16.84,16.85,81100.0,16.85,16.86,16.84,16.85,81100.0
2014-09-26 11:35:00,16.85,16.85,16.83,16.84,50100.0,16.85,16.85,16.83,16.84,50100.0
2014-09-26 11:40:00,16.83,16.86,16.83,16.86,55800.0,16.83,16.86,16.83,16.86,55800.0
2014-09-26 11:45:00,16.86,16.86,16.83,16.84,30100.0,16.86,16.86,16.83,16.84,30100.0
2014-09-26 11:50:00,16.83,16.85,16.83,16.84,26800.0,16.83,16.85,16.83,16.84,26800.0
2014-09-26 11:55:00,16.84,16.85,16.83,16.84,103700.0,16.84,16.85,16.83,16.84,103700.0
2014-09-26 12:00:00,16.84,16.85,16.83,16.85,19500.0,16.84,16.85,16.83,16.85,19500.0
2014-09-26 12:05:00,16.85,16.85,16.83,16.85,54300.0,16.85,16.85,16.83,16.85,54300.0
2014-09-26 12:10:00,16.85,16.85,16.84,16.84,14900.0,16.85,16.85,16.84,16.84,14900.0
2014-09-26 12:15:00,16.84,16.85,16.83,16.83,13700.0,16.84,16.85,16.83,16.83,13700.0
2014-09-26 12:20:00,16.83,16.84,16.83,16.84,16200.0,16.83,16.84,16.83,16.84,16200.0
2014-09-26 12:25:00,16.84,16.85,16.84,16.84,31100.0,16.84,16.85,16.84,16.84,31100.0
2014-09-26 12:30:00,16.85,16.85,16.84,16.84,69600.0,16.85,16.85,16.84,16.84,69600.0
2014-09-26 12:35:00,16.85,16.85,16.84,16.84,24400.0,16.85,16.85,16.84,16.84,24400.0
2014-09-26 12:40:00,16.84,16.86,16.84,16.85,22000.0,16.84,16.86,16.84,16.85,22000.0
2014-09-26 12:45:00,16.85,16.86,16.84,16.86,16800.0,16.85,16.86,16.84,16.86,16800.0
2014-09-26 12:50:00,16.85,16.86,16.84,16.84,12000.0,16.85,16.86,16.84,16.84,12000.0
2014-09-26 12:55:00,16.84,16.84,16.83,16.83,17000.0,16.84,16.84,16.83,16.83,17000.0
2014-09-26 13:00:00,16.83,16.85,16.82,16.85,69800.0,16.83,16.85,16.82,16.85,69800.0
2014-09-26 13:05:00,16.85,16.87,16.85,16.87,46800.0,16.85,16.87,16.85,16.87,46800.0
2014-09-26 13:10:00,16.87,16.88,16.86,16.87,69200.0,16.87,16.88,16.86,16.87,69200.0
2014-09-26 13:15:00,16.86,16.86,16.84,16.84,130800.0,16.86,16.86,16.84,16.84,130800.0
2014-09-26 13:20:00,16.84,16.84,16.82,16.84,94700.0,16.84,16.84,16.82,16.84,94700.0
2014-09-26 13:25:00,16.85,16.85,16.84,16.84,19800.0,16.85,16.85,16.84,16.84,19800.0
2014-09-26 13:30:00,16.84,16.85,16.83,16.83,12100.0,16.84,16.85,16.83,16.83,12100.0
2014-09-26 13:35:00,16.83,16.85,16.83,16.85,41300.0,16.83,16.85,16.83,16.85,41300.0
2014-09-26 13:40:00,16.85,16.85,16.83,16.84,6500.0,16.85,16.85,16.83,16.84,6500.0
2014-09-26 13:45:00,16.84,16.85,16.83,16.84,19400.0,16.84,16.85,16.83,16.84,19400.0
2014-09-26 13:50:00,16.83,16.84,16.82,16.83,20500.0,16.83,16.84,16.82,16.83,20500.0
2014-09-26 13:55:00,16.83,16.84,16.82,16.84,25800.0,16.83,16.84,16.82,16.84,25800.0
2014-09-26 14:00:00,16.84,16.84,16.82,16.84,20900.0,16.84,16.84,16.82,16.84,20900.0
2014-09-26 14:05:00,16.84,16.84,16.83,16.84,18800.0,16.84,16.84,16.83,16.84,18800.0
2014-09-26 14:10:00,16.83,16.84,16.83,16.83,10900.0,16.83,16.84,16.83,16.83,10900.0
2014-09-26 14:15:00,16.83,16.84,16.83,16.84,22000.0,16.83,16.84,16.83,16.84,22000.0
2014-09-26 14:20:00,16.83,16.84,16.83,16.83,30900.0,16.83,16.84,16.83,16.83,30900.0
2014-09-26 14:25:00,16.83,16.84,16.83,16.84,10100.0,16.83,16.84,16.83,16.84,10100.0
2014-09-26 14:30:00,16.84,16.84,16.83,16.84,22700.0,16.84,16.84,16.83,16.84,22700.0
2014-09-26 14:35:00,16.84,16.84,16.83,16.84,8600.0,16.84,16.84,16.83,16.84,8600.0
2014-09-26 14:40:00,16.83,16.84,16.83,16.84,23000.0,16.83,16.84,16.83,16.84,23000.0
2014-09-26 14:45:00,16.84,16.84,16.83,16.84,16900.0,16.84,16.84,16.83,16.84,16900.0
2014-09-26 14:50:00,16.83,16.84,16.83,16.83,14700.0,16.83,16.84,16.83,16.83,14700.0
2014-09-26 14:55:00,16.83,16.84,16.83,16.83,5700.0,16.83,16.84,16.83,16.83,5700.0
2014-09-26 15:00:00,16.84,16.84,16.83,16.83,31300.0,16.84,16.84,16.83,16.83,31300.0
2014-09-26 15:05:00,16.83,16.85,16.83,16.84,55100.0,16.83,16.85,16.83,16.84,55100.0
2014-09-26 15:10:00,16.84,16.85,16.83,16.84,21100.0,16.84,16.85,16.83,16.84,21100.0
2014-09-26 15:15:00,16.84,16.85,16.82,16.85,54400.0,16.84,16.85,16.82,16.85,54400.0
2014-09-26 15:20:00,16.86,16.88,16.86,16.88,65600.0,16.86,16.88,16.86,16.88,65600.0
2014-09-26 15:25:00,16.87,16.88,16.87,16.88,62600.0,16.87,16.88,16.87,16.88,62600.0
2014-09-26 15:30:00,16.87,16.88,16.86,16.88,62400.0,16.87,16.88,16.86,16.88,62400.0
2014-09-26 15:35:00,16.88,16.89,16.87,16.88,45600.0,16.88,16.89,16.87,16.88,45600.0
2014-09-26 15:40:00,16.87,16.89,16.87,16.89,112800.0,16.87,16.89,16.87,16.89,112800.0
2014-09-26 15:45:00,16.88,16.89,16.88,16.88,52100.0,16.88,16.89,16.88,16.88,52100.0
2014-09-26 15:50:00,16.89,16.89,16.88,16.89,68700.0,16.89,16.89,16.88,16.89,68700.0
2014-09-26 15:55:00,16.89,16.91,16.88,16.91,244000.0,16.89,16.91,16.88,16.91,244000.0
2014-09-29 09:30:00,16.81,16.87,16.81,16.85,139800.0,16.81,16.87,16.81,16.85,139800.0
2014-09-29 09:35:00,16.85,16.87,16.84,16.86,122300.0,16.85,16.87,16.84,16.86,122300.0
2014-09-29 09:40:00,16.86,16.87,16.83,16.83,104200.0,16.86,16.87,16.83,16.83,104200.0
2014-09-29 09:45:00,16.83,16.85,16.82,16.85,88900.0,16.83,16.85,16.82,16.85,88900.0
2014-09-29 09:50:00,16.84,16.84,16.83,16.83,38000.0,16.84,16.84,16.83,16.83,38000.0
2014-09-29 09:55:00,16.84,16.84,16.81,16.83,76300.0,16.84,16.84,16.81,16.83,76300.0
2014-09-29 10:00:00,16.83,16.83,16.82,16.82,68000.0,16.83,16.83,16.82,16.82,68000.0
2014-09-29 10:05:00,16.82,16.83,16.77,16.79,169500.0,16.82,16.83,16.77,16.79,169500.0
2014-09-29 10:10:00,16.8,16.8,16.77,16.79,72000.0,16.8,16.8,16.77,16.79,72000.0
2014-09-29 10:15:00,16.79,16.79,16.73,16.75,223800.0,16.79,16.79,16.73,16.75,223800.0
2014-09-29 10:20:00,16.75,16.79,16.75,16.79,83600.0,16.75,16.79,16.75,16.79,83600.0
2014-09-29 10:25:00,16.79,16.8,16.77,16.78,32700.0,16.79,16.8,16.77,16.78,32700.0
2014-09-29 10:30:00,16.78,16.8,16.77,16.78,74500.0,16.78,16.8,16.77,16.78,74500.0
2014-09-29 10:35:00,16.78,16.79,16.78,16.79,25600.0,16.78,16.79,16.78,16.79,25600.0
2014-09-29 10:40:00,16.78,16.79,16.77,16.77,23100.0,16.78,16.79,16.77,16.77,23100.0
2014-09-29 10:45:00,16.77,16.85,16.76,16.83,256400.0,16.77,16.85,16.76,16.83,256400.0
2014-09-29 10:50:00,16.84,16.88,16.84,16.85,96700.0,16.84,16.88,16.84,16.85,96700.0
2014-09-29 10:55:00,16.85,16.85,16.83,16.84,40700.0,16.85,16.85,16.83,16.84,40700.0
2014-09-29 11:00:00,16.83,16.84,16.83,16.84,22100.0,16.83,16.84,16.83,16.84,22100.0
2014-09-29 11:05:00,16.85,16.85,16.82,16.82,34700.0,16.85,16.85,16.82,16.82,34700.0
2014-09-29 11:10:00,16.82,16.83,16.81,16.82,20100.0,16.82,16.83,16.81,16.82,20100.0
2014-09-29 11:15:00,16.82,16.85,16.82,16.84,10800.0,16.82,16.85,16.82,16.84,10800.0
2014-09-29 11:20:00,16.85,16.86,16.84,16.85,30000.0,16.85,16.86,16.84,16.85,30000.0
2014-09-29 11:25:00,16.86,16.86,16.82,16.82,49700.0,16.86,16.86,16.82,16.82,49700.0
2014-09-29 11:30:00,16.82,16.85,16.82,16.85,24800.0,16.82,16.85,16.82,16.85,24800.0
2014-09-29 11:35:00,16.86,16.86,16.84,16.85,20800.0,16.86,16.86,16.84,16.85,20800.0
2014-09-29 11:40:00,16.85,16.85,16.84,16.84,8100.0,16.85,16.85,16.84,16.84,8100.0
2014-09-29 11:45:00,16.85,16.85,16.84,16.85,12800.0,16.85,16.85,16.84,16.85,12800.0
2014-09-29 11:50:00,16.84,16.85,16.82,16.82,75900.0,16.84,16.85,16.82,16.82,75900.0
2014-09-29 11:55:00,16.82,16.83,16.81,16.81,8800.0,16.82,16.83,16.81,16.81,8800.0
2014-09-29 12:00:00,16.81,16.83,16.81,16.81,33100.0,16.81,16.83,16.81,16.81,33100.0
2014-09-29 12:05:00,16.82,16.82,16.8,16.82,24700.0,16.82,16.82,16.8,16.82,24700.0
2014-09-29 12:10:00,16.82,16.83,16.81,16.83,12300.0,16.82,16.83,16.81,16.83,12300.0
2014-09-29 12:15:00,16.83,16.83,16.82,16.82,10900.0,16.83,16.83,16.82,16.82,10900.0
2014-09-29 12:20:00,16.82,16.84,16.82,16.84,23400.0,16.82,16.84,16.82,16.84,23400.0
2014-09-29 12:25:00,16.84,16.84,16.82,16.83,14300.0,16.84,16.84,16.82,16.83,14300.0
2014-09-29 12:30:00,16.84,16.84,16.83,16.84,22100.0,16.84,16.84,16.83,16.84,22100.0
2014-09-29 12:35:00,16.85,16.85,16.84,16.84,15600.0,16.85,16.85,16.84,16.84,15600.0
2014-09-29 12:40:00,16.85,16.85,16.83,16.85,44500.0,16.85,16.85,16.83,16.85,44500.0
2014-09-29 12:45:00,16.84,16.85,16.84,16.84,8500.0,16.84,16.85,16.84,16.84,8500.0
2014-09-29 12:50:00,16.84,16.85,16.83,16.84,18600.0,16.84,16.85,16.83,16.84,18600.0
2014-09-29 12:55:00,16.84,16.86,16.83,16.85,25400.0,16.84,16.86,16.83,16.85,25400.0
2014-09-29 13:00:00,16.85,16.85,16.84,16.85,5600.0,16.85,16.85,16.84,16.85,5600.0
2014-09-29 13:05:00,16.85,16.86,16.84,16.85,22000.0,16.85,16.86,16.84,16.85,22000.0
2014-09-29 13:10:00,16.85,16.85,16.84,16.85,14200.0,16.85,16.85,16.84,16.85,14200.0
2014-09-29 13:15:00,16.86,16.86,16.84,16.85,15100.0,16.86,16.86,16.84,16.85,15100.0
2014-09-29 13:20:00,16.86,16.87,16.85,16.87,46700.0,16.86,16.87,16.85,16.87,46700.0
2014-09-29 13:25:00,16.86,16.88,16.86,16.88,25200.0,16.86,16.88,16.86,16.88,25200.0
2014-09-29 13:30:00,16.88,16.88,16.87,16.88,9800.0,16.88,16.88,16.87,16.88,9800.0
2014-09-29 13:35:00,16.87,16.88,16.85,16.86,17100.0,16.87,16.88,16.85,16.86,17100.0
2014-09-29 13:40:00,16.85,16.86,16.84,16.86,17900.0,16.85,16.86,16.84,16.86,17900.0
2014-09-29 13:45:00,16.86,16.86,16.84,16.85,36100.0,16.86,16.86,16.84,16.85,36100.0
2014-09-29 13:50:00,16.85,16.85,16.84,16.85,27200.0,16.85,16.85,16.84,16.85,27200.0
2014-09-29 13:55:00,16.85,16.85,16.83,16.83,58000.0,16.85,16.85,16.83,16.83,58000.0
2014-09-29 14:00:00,16.84,16.84,16.82,16.83,34200.0,16.84,16.84,16.82,16.83,34200.0
2014-09-29 14:05:00,16.83,16.83,16.82,16.83,13900.0,16.83,16.83,16.82,16.83,13900.0
2014-09-29 14:10:00,16.82,16.85,16.82,16.85,27900.0,16.82,16.85,16.82,16.85,27900.0
2014-09-29 14:15:00,16.85,16.85,16.83,16.85,41000.0,16.85,16.85,16.83,16.85,41000.0
2014-09-29 14:20:00,16.85,16.85,16.84,16.85,22600.0,16.85,16.85,16.84,16.85,22600.0
2014-09-29 14:25:00,16.85,16.86,16.84,16.84,47600.0,16.85,16.86,16.84,16.84,47600.0
2014-09-29 14:30:00,16.85,16.85,16.84,16.84,9200.0,16.85,16.85,16.84,16.84,9200.0
2014-09-29 14:35:00,16.84,16.85,16.83,16.83,12800.0,16.84,16.85,16.83,16.83,12800.0
2014-09-29 14:40:00,16.84,16.84,16.83,16.84,9500.0,16.84,16.84,16.83,16.84,9500.0
2014-09-29 14:45:00,16.83,16.84,16.83,16.83,8000.0,16.83,16.84,16.83,16.83,8000.0
2014-09-29 14:50:00,16.83,16.84,16.82,16.82,98500.0,16.83,16.84,16.82,16.82,98500.0
2014-09-29 14:55:00,16.83,16.83,16.82,16.83,37300.0,16.83,16.83,16.82,16.83,37300.0
2014-09-29 15:00:00,16.82,16.84,16.82,16.84,33400.0,16.82,16.84,16.82,16.84,33400.0
2014-09-29 15:05:00,16.84,16.84,16.83,16.84,6000.0,16.84,16.84,16.83,16.84,6000.0
2014-09-29 15:10:00,16.84,16.84,16.83,16.84,4300.0,16.84,16.84,16.83,16.84,4300.0
2014-09-29 15:15:00,16.83,16.84,16.83,16.83,14800.0,16.83,16.84,16.83,16.83,14800.0
2014-09-29 15:20:00,16.84,16.84,16.83,16.83,7000.0,16.84,16.84,16.83,16.83,7000.0
2014-09-29 15:25:00,16.83,16.84,16.8,16.82,173300.0,16.83,16.84,16.8,16.82,173300.0
2014-09-29 15:30:00,16.81,16.82,16.76,16.78,184400.0,16.81,16.82,16.76,16.78,184400.0
2014-09-29 15:35:00,16.77,16.79,16.77,16.78,157500.0,16.77,16.79,16.77,16.78,157500.0
2014-09-29 15:40:00,16.78,16.79,16.77,16.78,60400.0,16.78,16.79,16.77,16.78,60400.0
2014-09-29 15:45:00,16.78,16.78,16.77,16.78,17500.0,16.78,16.78,16.77,16.78,17500.0
2014-09-29 15:50:00,16.78,16.79,16.77,16.77,177900.0,16.78,16.79,16.77,16.77,177900.0
2014-09-29 15:55:00,16.78,16.79,16.77,16.78,332300.0,16.78,16.79,16.77,16.78,332300.0
2014-09-30 09:30:00,16.58,16.61,16.56,16.59,577800.0,16.58,16.61,16.56,16.59,577800.0
2014-09-30 09:35:00,16.59,16.61,16.57,16.6,181600.0,16.59,16.61,16.57,16.6,181600.0
2014-09-30 09:40:00,16.59,16.63,16.59,16.6,114200.0,16.59,16.63,16.59,16.6,114200.0
2014-09-30 09:45:00,16.61,16.69,16.6,16.66,580500.0,16.61,16.69,16.6,16.66,580500.0
2014-09-30 09:50:00,16.68,16.69,16.64,16.65,319400.0,16.68,16.69,16.64,16.65,319400.0
2014-09-30 09:55:00,16.65,16.68,16.64,16.66,107500.0,16.65,16.68,16.64,16.66,107500.0
2014-09-30 10:00:00,16.67,16.69,16.65,16.67,115700.0,16.67,16.69,16.65,16.67,115700.0
2014-09-30 10:05:00,16.67,16.67,16.64,16.64,81400.0,16.67,16.67,16.64,16.64,81400.0
2014-09-30 10:10:00,16.64,16.67,16.63,16.65,89500.0,16.64,16.67,16.63,16.65,89500.0
2014-09-30 10:15:00,16.65,16.66,16.61,16.61,134300.0,16.65,16.66,16.61,16.61,134300.0
2014-09-30 10:20:00,16.6,16.62,16.56,16.57,203000.0,16.6,16.62,16.56,16.57,203000.0
2014-09-30 10:25:00,16.57,16.58,16.54,16.56,123000.0,16.57,16.58,16.54,16.56,123000.0
2014-09-30 10:30:00,16.56,16.59,16.55,16.56,142700.0,16.56,16.59,16.55,16.56,142700.0
2014-09-30 10:35:00,16.56,16.57,16.52,16.53,364000.0,16.56,16.57,16.52,16.53,364000.0
2014-09-30 10:40:00,16.53,16.55,16.5,16.52,283600.0,16.53,16.55,16.5,16.52,283600.0
2014-09-30 10:45:00,16.51,16.53,16.51,16.52,246800.0,16.51,16.53,16.51,16.52,246800.0
2014-09-30 10:50:00,16.51,16.53,16.51,16.51,65100.0,16.51,16.53,16.51,16.51,65100.0
2014-09-30 10:55:00,16.52,16.53,16.51,16.52,99400.0,16.52,16.53,16.51,16.52,99400.0
2014-09-30 11:00:00,16.53,16.54,16.51,16.53,76900.0,16.53,16.54,16.51,16.53,76900.0
2014-09-30 11:05:00,16.53,16.54,16.5,16.51,189900.0,16.53,16.54,16.5,16.51,189900.0
2014-09-30 11:10:00,16.51,16.54,16.5,16.53,77700.0,16.51,16.54,16.5,16.53,77700.0
2014-09-30 11:15:00,16.53,16.53,16.47,16.49,342900.0,16.53,16.53,16.47,16.49,342900.0
2014-09-30 11:20:00,16.49,16.49,16.46,16.46,185000.0,16.49,16.49,16.46,16.46,185000.0
2014-09-30 11:25:00,16.46,16.47,16.45,16.46,153400.0,16.46,16.47,16.45,16.46,153400.0
2014-09-30 11:30:00,16.46,16.46,16.41,16.44,298800.0,16.46,16.46,16.41,16.44,298800.0
2014-09-30 11:35:00,16.43,16.45,16.38,16.38,293700.0,16.43,16.45,16.38,16.38,293700.0
2014-09-30 11:40:00,16.38,16.41,16.28,16.35,1118300.0,16.38,16.41,16.28,16.35,1118300.0
2014-09-30 11:45:00,16.35,16.35,16.28,16.34,351900.0,16.35,16.35,16.28,16.34,351900.0
2014-09-30 11:50:00,16.34,16.35,16.32,16.34,292200.0,16.34,16.35,16.32,16.34,292200.0
2014-09-30 11:55:00,16.34,16.34,16.28,16.31,243100.0,16.34,16.34,16.28,16.31,243100.0
2014-09-30 12:00:00,16.32,16.32,16.26,16.3,263800.0,16.32,16.32,16.26,16.3,263800.0
2014-09-30 12:05:00,16.29,16.34,16.29,16.34,185700.0,16.29,16.34,16.29,16.34,185700.0
2014-09-30 12:10:00,16.34,16.34,16.29,16.29,236900.0,16.34,16.34,16.29,16.29,236900.0
2014-09-30 12:15:00,16.3,16.3,16.26,16.27,153200.0,16.3,16.3,16.26,16.27,153200.0
2014-09-30 12:20:00,16.27,16.27,16.21,16.23,497400.0,16.27,16.27,16.21,16.23,497400.0
2014-09-30 12:25:00,16.24,16.24,16.18,16.23,471000.0,16.24,16.24,16.18,16.23,471000.0
2014-09-30 12:30:00,16.23,16.28,16.2,16.23,548600.0,16.23,16.28,16.2,16.23,548600.0
2014-09-30 12:35:00,16.24,16.28,16.23,16.23,465300.0,16.24,16.28,16.23,16.23,465300.0
2014-09-30 12:40:00,16.23,16.27,16.22,16.25,110000.0,16.23,16.27,16.22,16.25,110000.0
2014-09-30 12:45:00,16.25,16.27,16.24,16.25,183900.0,16.25,16.27,16.24,16.25,183900.0
2014-09-30 12:50:00,16.25,16.27,16.23,16.25,233100.0,16.25,16.27,16.23,16.25,233100.0
2014-09-30 12:55:00,16.25,16.31,16.25,16.3,460300.0,16.25,16.31,16.25,16.3,460300.0
2014-09-30 13:00:00,16.3,16.32,16.29,16.29,252800.0,16.3,16.32,16.29,16.29,252800.0
2014-09-30 13:05:00,16.3,16.3,16.27,16.27,97900.0,16.3,16.3,16.27,16.27,97900.0
2014-09-30 13:10:00,16.27,16.3,16.26,16.29,131600.0,16.27,16.3,16.26,16.29,131600.0
2014-09-30 13:15:00,16.28,16.29,16.27,16.28,31500.0,16.28,16.29,16.27,16.28,31500.0
2014-09-30 13:20:00,16.27,16.39,16.27,16.38,443100.0,16.27,16.39,16.27,16.38,443100.0
2014-09-30 13:25:00,16.38,16.46,16.38,16.4,471400.0,16.38,16.46,16.38,16.4,471400.0
2014-09-30 13:30:00,16.4,16.44,16.4,16.41,159200.0,16.4,16.44,16.4,16.41,159200.0
2014-09-30 13:35:00,16.42,16.42,16.39,16.41,97500.0,16.42,16.42,16.39,16.41,97500.0
2014-09-30 13:40:00,16.4,16.41,16.37,16.39,128000.0,16.4,16.41,16.37,16.39,128000.0
2014-09-30 13:45:00,16.39,16.4,16.39,16.39,32700.0,16.39,16.4,16.39,16.39,32700.0
2014-09-30 13:50:00,16.39,16.4,16.38,16.38,41800.0,16.39,16.4,16.38,16.38,41800.0
2014-09-30 13:55:00,16.39,16.39,16.35,16.35,126600.0,16.39,16.39,16.35,16.35,126600.0
2014-09-30 14:00:00,16.36,16.36,16.34,16.34,74600.0,16.36,16.36,16.34,16.34,74600.0
2014-09-30 14:05:00,16.35,16.39,16.34,16.39,83700.0,16.35,16.39,16.34,16.39,83700.0
2014-09-30 14:10:00,16.39,16.4,16.39,16.4,55000.0,16.39,16.4,16.39,16.4,55000.0
2014-09-30 14:15:00,16.39,16.4,16.36,16.36,72600.0,16.39,16.4,16.36,16.36,72600.0
2014-09-30 14:20:00,16.37,16.39,16.37,16.39,43000.0,16.37,16.39,16.37,16.39,43000.0
2014-09-30 14:25:00,16.38,16.39,16.34,16.34,194000.0,16.38,16.39,16.34,16.34,194000.0
2014-09-30 14:30:00,16.34,16.35,16.32,16.32,71800.0,16.34,16.35,16.32,16.32,71800.0
2014-09-30 14:35:00,16.32,16.33,16.3,16.31,68300.0,16.32,16.33,16.3,16.31,68300.0
2014-09-30 14:40:00,16.3,16.33,16.3,16.31,47700.0,16.3,16.33,16.3,16.31,47700.0
2014-09-30 14:45:00,16.31,16.31,16.28,16.29,118100.0,16.31,16.31,16.28,16.29,118100.0
2014-09-30 14:50:00,16.29,16.32,16.28,16.32,102400.0,16.29,16.32,16.28,16.32,102400.0
2014-09-30 14:55:00,16.31,16.31,16.3,16.3,53600.0,16.31,16.31,16.3,16.3,53600.0
2014-09-30 15:00:00,16.31,16.32,16.3,16.31,56600.0,16.31,16.32,16.3,16.31,56600.0
2014-09-30 15:05:00,16.3,16.31,16.29,16.29,93800.0,16.3,16.31,16.29,16.29,93800.0
2014-09-30 15:10:00,16.29,16.3,16.29,16.3,49700.0,16.29,16.3,16.29,16.3,49700.0
2014-09-30 15:15:00,16.3,16.3,16.29,16.29,59500.0,16.3,16.3,16.29,16.29,59500.0
2014-09-30 15:20:00,16.29,16.3,16.29,16.3,62500.0,16.29,16.3,16.29,16.3,62500.0
2014-09-30 15:25:00,16.29,16.3,16.29,16.3,115000.0,16.29,16.3,16.29,16.3,115000.0
2014-09-30 15:30:00,16.29,16.3,16.28,16.29,139900.0,16.29,16.3,16.28,16.29,139900.0
2014-09-30 15:35:00,16.29,16.3,16.28,16.29,147100.0,16.29,16.3,16.28,16.29,147100.0
2014-09-30 15:40:00,16.29,16.32,16.29,16.31,236500.0,16.29,16.32,16.29,16.31,236500.0
2014-09-30 15:45:00,16.3,16.32,16.3,16.31,128400.0,16.3,16.32,16.3,16.31,128400.0
2014-09-30 15:50:00,16.31,16.37,16.31,16.37,320900.0,16.31,16.37,16.31,16.37,320900.0
2014-09-30 15:55:00,16.36,16.37,16.32,16.36,967600.0,16.36,16.37,16.32,16.36,967600.0
2014-10-01 09:30:00,16.45,16.48,16.44,16.46,235900.0,16.45,16.48,16.44,16.46,235900.0
2014-10-01 09:35:00,16.47,16.6,16.47,16.58,449300.0,16.47,16.6,16.47,16.58,449300.0
2014-10-01 09:40:00,16.58,16.6,16.52,16.55,184700.0,16.58,16.6,16.52,16.55,184700.0
2014-10-01 09:45:00,16.55,16.57,16.53,16.57,189000.0,16.55,16.57,16.53,16.57,189000.0
2014-10-01 09:50:00,16.58,16.62,16.57,16.58,507700.0,16.58,16.62,16.57,16.58,507700.0
2014-10-01 09:55:00,16.58,16.59,16.55,16.56,201700.0,16.58,16.59,16.55,16.56,201700.0
2014-10-01 10:00:00,16.57,16.62,16.56,16.6,209300.0,16.57,16.62,16.56,16.6,209300.0
2014-10-01 10:05:00,16.59,16.62,16.56,16.57,138500.0,16.59,16.62,16.56,16.57,138500.0
2014-10-01 10:10:00,16.57,16.61,16.57,16.59,274700.0,16.57,16.61,16.57,16.59,274700.0
2014-10-01 10:15:00,16.58,16.64,16.57,16.63,241200.0,16.58,16.64,16.57,16.63,241200.0
2014-10-01 10:20:00,16.63,16.64,16.61,16.62,419500.0,16.63,16.64,16.61,16.62,419500.0
2014-10-01 10:25:00,16.62,16.62,16.56,16.57,147900.0,16.62,16.62,16.56,16.57,147900.0
2014-10-01 10:30:00,16.57,16.61,16.57,16.6,160800.0,16.57,16.61,16.57,16.6,160800.0
2014-10-01 10:35:00,16.6,16.61,16.57,16.59,145000.0,16.6,16.61,16.57,16.59,145000.0
2014-10-01 10:40:00,16.58,16.58,16.55,16.56,110100.0,16.58,16.58,16.55,16.56,110100.0
2014-10-01 10:45:00,16.56,16.58,16.51,16.53,174000.0,16.56,16.58,16.51,16.53,174000.0
2014-10-01 10:50:00,16.53,16.55,16.51,16.55,133300.0,16.53,16.55,16.51,16.55,133300.0
2014-10-01 10:55:00,16.54,16.56,16.54,16.56,26900.0,16.54,16.56,16.54,16.56,26900.0
2014-10-01 11:00:00,16.56,16.58,16.53,16.58,160600.0,16.56,16.58,16.53,16.58,160600.0
2014-10-01 11:05:00,16.57,16.59,16.55,16.55,55300.0,16.57,16.59,16.55,16.55,55300.0
2014-10-01 11:10:00,16.55,16.56,16.54,16.55,77500.0,16.55,16.56,16.54,16.55,77500.0
2014-10-01 11:15:00,16.55,16.59,16.55,16.58,57200.0,16.55,16.59,16.55,16.58,57200.0
2014-10-01 11:20:00,16.59,16.6,16.58,16.58,49400.0,16.59,16.6,16.58,16.58,49400.0
2014-10-01 11:25:00,16.59,16.62,16.58,16.6,74700.0,16.59,16.62,16.58,16.6,74700.0
2014-10-01 11:30:00,16.6,16.62,16.58,16.6,145100.0,16.6,16.62,16.58,16.6,145100.0
2014-10-01 11:35:00,16.61,16.62,16.6,16.61,81700.0,16.61,16.62,16.6,16.61,81700.0
2014-10-01 11:40:00,16.61,16.67,16.6,16.66,337900.0,16.61,16.67,16.6,16.66,337900.0
2014-10-01 11:45:00,16.67,16.72,16.65,16.71,443300.0,16.67,16.72,16.65,16.71,443300.0
2014-10-01 11:50:00,16.71,16.73,16.67,16.7,405100.0,16.71,16.73,16.67,16.7,405100.0
2014-10-01 11:55:00,16.7,16.71,16.65,16.65,293700.0,16.7,16.71,16.65,16.65,293700.0
2014-10-01 12:00:00,16.66,16.67,16.63,16.65,93700.0,16.66,16.67,16.63,16.65,93700.0
2014-10-01 12:05:00,16.65,16.65,16.58,16.59,327600.0,16.65,16.65,16.58,16.59,327600.0
2014-10-01 12:10:00,16.6,16.65,16.59,16.64,147800.0,16.6,16.65,16.59,16.64,147800.0
2014-10-01 12:15:00,16.64,16.65,16.61,16.62,83200.0,16.64,16.65,16.61,16.62,83200.0
2014-10-01 12:20:00,16.61,16.62,16.6,16.61,41300.0,16.61,16.62,16.6,16.61,41300.0
2014-10-01 12:25:00,16.61,16.63,16.61,16.63,16500.0,16.61,16.63,16.61,16.63,16500.0
2014-10-01 12:30:00,16.63,16.65,16.62,16.65,73000.0,16.63,16.65,16.62,16.65,73000.0
2014-10-01 12:35:00,16.64,16.67,16.64,16.64,45000.0,16.64,16.67,16.64,16.64,45000.0
2014-10-01 12:40:00,16.64,16.65,16.63,16.64,40900.0,16.64,16.65,16.63,16.64,40900.0
2014-10-01 12:45:00,16.65,16.65,16.62,16.63,36500.0,16.65,16.65,16.62,16.63,36500.0
2014-10-01 12:50:00,16.64,16.66,16.63,16.66,29900.0,16.64,16.66,16.63,16.66,29900.0
2014-10-01 12:55:00,16.66,16.67,16.62,16.64,60900.0,16.66,16.67,16.62,16.64,60900.0
2014-10-01 13:00:00,16.63,16.63,16.61,16.62,180000.0,16.63,16.63,16.61,16.62,180000.0
2014-10-01 13:05:00,16.62,16.62,16.6,16.6,18800.0,16.62,16.62,16.6,16.6,18800.0
2014-10-01 13:10:00,16.61,16.61,16.57,16.58,50700.0,16.61,16.61,16.57,16.58,50700.0
2014-10-01 13:15:00,16.57,16.59,16.57,16.59,47400.0,16.57,16.59,16.57,16.59,47400.0
2014-10-01 13:20:00,16.58,16.59,16.54,16.58,189300.0,16.58,16.59,16.54,16.58,189300.0
2014-10-01 13:25:00,16.58,16.58,16.55,16.55,77200.0,16.58,16.58,16.55,16.55,77200.0
2014-10-01 13:30:00,16.55,16.56,16.53,16.55,55000.0,16.55,16.56,16.53,16.55,55000.0
2014-10-01 13:35:00,16.55,16.55,16.54,16.55,41700.0,16.55,16.55,16.54,16.55,41700.0
2014-10-01 13:40:00,16.55,16.55,16.54,16.54,34100.0,16.55,16.55,16.54,16.54,34100.0
2014-10-01 13:45:00,16.55,16.55,16.54,16.55,47900.0,16.55,16.55,16.54,16.55,47900.0
2014-10-01 13:50:00,16.54,16.54,16.52,16.52,51100.0,16.54,16.54,16.52,16.52,51100.0
2014-10-01 13:55:00,16.53,16.55,16.52,16.54,62900.0,16.53,16.55,16.52,16.54,62900.0
2014-10-01 14:00:00,16.55,16.55,16.54,16.54,20400.0,16.55,16.55,16.54,16.54,20400.0
2014-10-01 14:05:00,16.53,16.55,16.53,16.54,29600.0,16.53,16.55,16.53,16.54,29600.0
2014-10-01 14:10:00,16.54,16.54,16.52,16.53,42300.0,16.54,16.54,16.52,16.53,42300.0
2014-10-01 14:15:00,16.53,16.53,16.48,16.48,129400.0,16.53,16.53,16.48,16.48,129400.0
2014-10-01 14:20:00,16.49,16.5,16.48,16.49,44200.0,16.49,16.5,16.48,16.49,44200.0
2014-10-01 14:25:00,16.5,16.51,16.49,16.5,20600.0,16.5,16.51,16.49,16.5,20600.0
2014-10-01 14:30:00,16.51,16.54,16.5,16.53,86500.0,16.51,16.54,16.5,16.53,86500.0
2014-10-01 14:35:00,16.54,16.54,16.52,16.53,33300.0,16.54,16.54,16.52,16.53,33300.0
2014-10-01 14:40:00,16.52,16.54,16.52,16.53,19000.0,16.52,16.54,16.52,16.53,19000.0
2014-10-01 14:45:00,16.53,16.53,16.5,16.5,92500.0,16.53,16.53,16.5,16.5,92500.0
2014-10-01 14:50:00,16.5,16.52,16.5,16.51,70900.0,16.5,16.52,16.5,16.51,70900.0
2014-10-01 14:55:00,16.5,16.51,16.5,16.5,89900.0,16.5,16.51,16.5,16.5,89900.0
2014-10-01 15:00:00,16.51,16.52,16.5,16.52,94300.0,16.51,16.52,16.5,16.52,94300.0
2014-10-01 15:05:00,16.52,16.54,16.51,16.51,95100.0,16.52,16.54,16.51,16.51,95100.0
2014-10-01 15:10:00,16.52,16.52,16.48,16.48,64300.0,16.52,16.52,16.48,16.48,64300.0
2014-10-01 15:15:00,16.49,16.52,16.49,16.52,34100.0,16.49,16.52,16.49,16.52,34100.0
2014-10-01 15:20:00,16.52,16.54,16.51,16.53,95300.0,16.52,16.54,16.51,16.53,95300.0
2014-10-01 15:25:00,16.53,16.54,16.51,16.52,53000.0,16.53,16.54,16.51,16.52,53000.0
2014-10-01 15:30:00,16.51,16.52,16.5,16.51,140500.0,16.51,16.52,16.5,16.51,140500.0
2014-10-01 15:35:00,16.51,16.51,16.49,16.5,87700.0,16.51,16.51,16.49,16.5,87700.0
2014-10-01 15:40:00,16.5,16.51,16.49,16.5,157800.0,16.5,16.51,16.49,16.5,157800.0
2014-10-01 15:45:00,16.51,16.51,16.5,16.51,43200.0,16.51,16.51,16.5,16.51,43200.0
2014-10-01 15:50:00,16.51,16.51,16.5,16.5,94500.0,16.51,16.51,16.5,16.5,94500.0
2014-10-01 15:55:00,16.5,16.51,16.47,16.48,533100.0,16.5,16.51,16.47,16.48,533100.0
2014-10-02 09:30:00,16.39,16.4,16.38,16.39,241400.0,16.39,16.4,16.38,16.39,241400.0
2014-10-02 09:35:00,16.4,16.4,16.33,16.33,235600.0,16.4,16.4,16.33,16.33,235600.0
2014-10-02 09:40:00,16.34,16.35,16.29,16.3,222600.0,16.34,16.35,16.29,16.3,222600.0
2014-10-02 09:45:00,16.3,16.32,16.28,16.31,221300.0,16.3,16.32,16.28,16.31,221300.0
2014-10-02 09:50:00,16.31,16.36,16.3,16.35,159500.0,16.31,16.36,16.3,16.35,159500.0
2014-10-02 09:55:00,16.34,16.34,16.31,16.33,77000.0,16.34,16.34,16.31,16.33,77000.0
2014-10-02 10:00:00,16.32,16.35,16.32,16.34,146200.0,16.32,16.35,16.32,16.34,146200.0
2014-10-02 10:05:00,16.34,16.36,16.33,16.35,135900.0,16.34,16.36,16.33,16.35,135900.0
2014-10-02 10:10:00,16.34,16.36,16.34,16.35,70900.0,16.34,16.36,16.34,16.35,70900.0
2014-10-02 10:15:00,16.35,16.35,16.32,16.35,157600.0,16.35,16.35,16.32,16.35,157600.0
2014-10-02 10:20:00,16.34,16.34,16.31,16.32,98100.0,16.34,16.34,16.31,16.32,98100.0
2014-10-02 10:25:00,16.32,16.32,16.27,16.29,164500.0,16.32,16.32,16.27,16.29,164500.0
2014-10-02 10:30:00,16.3,16.32,16.28,16.32,76200.0,16.3,16.32,16.28,16.32,76200.0
2014-10-02 10:35:00,16.32,16.35,16.32,16.34,108200.0,16.32,16.35,16.32,16.34,108200.0
2014-10-02 10:40:00,16.35,16.41,16.34,16.39,229600.0,16.35,16.41,16.34,16.39,229600.0
2014-10-02 10:45:00,16.39,16.41,16.37,16.4,94300.0,16.39,16.41,16.37,16.4,94300.0
2014-10-02 10:50:00,16.4,16.42,16.39,16.41,68800.0,16.4,16.42,16.39,16.41,68800.0
2014-10-02 10:55:00,16.4,16.41,16.38,16.4,46900.0,16.4,16.41,16.38,16.4,46900.0
2014-10-02 11:00:00,16.39,16.39,16.36,16.37,51900.0,16.39,16.39,16.36,16.37,51900.0
2014-10-02 11:05:00,16.36,16.37,16.35,16.37,77800.0,16.36,16.37,16.35,16.37,77800.0
2014-10-02 11:10:00,16.36,16.4,16.35,16.39,59600.0,16.36,16.4,16.35,16.39,59600.0
2014-10-02 11:15:00,16.38,16.41,16.38,16.41,38500.0,16.38,16.41,16.38,16.41,38500.0
2014-10-02 11:20:00,16.41,16.41,16.38,16.39,15900.0,16.41,16.41,16.38,16.39,15900.0
2014-10-02 11:25:00,16.39,16.39,16.36,16.36,44300.0,16.39,16.39,16.36,16.36,44300.0
2014-10-02 11:30:00,16.36,16.36,16.33,16.34,98200.0,16.36,16.36,16.33,16.34,98200.0
2014-10-02 11:35:00,16.35,16.38,16.35,16.36,121400.0,16.35,16.38,16.35,16.36,121400.0
2014-10-02 11:40:00,16.36,16.44,16.36,16.43,124800.0,16.36,16.44,16.36,16.43,124800.0
2014-10-02 11:45:00,16.43,16.45,16.41,16.43,244900.0,16.43,16.45,16.41,16.43,244900.0
2014-10-02 11:50:00,16.42,16.43,16.4,16.4,84500.0,16.42,16.43,16.4,16.4,84500.0
2014-10-02 11:55:00,16.41,16.42,16.39,16.4,43100.0,16.41,16.42,16.39,16.4,43100.0
2014-10-02 12:00:00,16.41,16.42,16.4,16.41,86800.0,16.41,16.42,16.4,16.41,86800.0
2014-10-02 12:05:00,16.42,16.42,16.35,16.37,215000.0,16.42,16.42,16.35,16.37,215000.0
2014-10-02 12:10:00,16.37,16.37,16.34,16.35,74900.0,16.37,16.37,16.34,16.35,74900.0
2014-10-02 12:15:00,16.35,16.35,16.33,16.35,117600.0,16.35,16.35,16.33,16.35,117600.0
2014-10-02 12:20:00,16.35,16.35,16.3,16.31,107000.0,16.35,16.35,16.3,16.31,107000.0
2014-10-02 12:25:00,16.32,16.34,16.31,16.33,56800.0,16.32,16.34,16.31,16.33,56800.0
2014-10-02 12:30:00,16.33,16.37,16.33,16.35,59800.0,16.33,16.37,16.33,16.35,59800.0
2014-10-02 12:35:00,16.35,16.37,16.35,16.35,36800.0,16.35,16.37,16.35,16.35,36800.0
2014-10-02 12:40:00,16.36,16.37,16.34,16.35,126900.0,16.36,16.37,16.34,16.35,126900.0
2014-10-02 12:45:00,16.35,16.36,16.33,16.35,79200.0,16.35,16.36,16.33,16.35,79200.0
2014-10-02 12:50:00,16.36,16.36,16.27,16.28,273700.0,16.36,16.36,16.27,16.28,273700.0
2014-10-02 12:55:00,16.28,16.31,16.25,16.3,272100.0,16.28,16.31,16.25,16.3,272100.0
2014-10-02 13:00:00,16.3,16.33,16.29,16.32,36700.0,16.3,16.33,16.29,16.32,36700.0
2014-10-02 13:05:00,16.31,16.32,16.3,16.32,88400.0,16.31,16.32,16.3,16.32,88400.0
2014-10-02 13:10:00,16.33,16.33,16.3,16.3,60900.0,16.33,16.33,16.3,16.3,60900.0
2014-10-02 13:15:00,16.31,16.32,16.29,16.3,56300.0,16.31,16.32,16.29,16.3,56300.0
2014-10-02 13:20:00,16.3,16.37,16.3,16.35,164300.0,16.3,16.37,16.3,16.35,164300.0
2014-10-02 13:25:00,16.35,16.38,16.35,16.37,43500.0,16.35,16.38,16.35,16.37,43500.0
2014-10-02 13:30:00,16.37,16.4,16.37,16.4,49300.0,16.37,16.4,16.37,16.4,49300.0
2014-10-02 13:35:00,16.39,16.39,16.35,16.37,99700.0,16.39,16.39,16.35,16.37,99700.0
2014-10-02 13:40:00,16.37,16.38,16.34,16.36,65000.0,16.37,16.38,16.34,16.36,65000.0
2014-10-02 13:45:00,16.36,16.37,16.35,16.36,194600.0,16.36,16.37,16.35,16.36,194600.0
2014-10-02 13:50:00,16.36,16.37,16.35,16.36,76400.0,16.36,16.37,16.35,16.36,76400.0
2014-10-02 13:55:00,16.35,16.36,16.35,16.36,19700.0,16.35,16.36,16.35,16.36,19700.0
2014-10-02 14:00:00,16.36,16.39,16.36,16.39,51600.0,16.36,16.39,16.36,16.39,51600.0
2014-10-02 14:05:00,16.39,16.4,16.38,16.38,44100.0,16.39,16.4,16.38,16.38,44100.0
2014-10-02 14:10:00,16.38,16.39,16.37,16.39,31600.0,16.38,16.39,16.37,16.39,31600.0
2014-10-02 14:15:00,16.38,16.39,16.38,16.38,10800.0,16.38,16.39,16.38,16.38,10800.0
2014-10-02 14:20:00,16.39,16.39,16.38,16.39,11400.0,16.39,16.39,16.38,16.39,11400.0
2014-10-02 14:25:00,16.39,16.4,16.38,16.39,51200.0,16.39,16.4,16.38,16.39,51200.0
2014-10-02 14:30:00,16.4,16.41,16.39,16.4,38900.0,16.4,16.41,16.39,16.4,38900.0
2014-10-02 14:35:00,16.41,16.42,16.39,16.39,87100.0,16.41,16.42,16.39,16.39,87100.0
2014-10-02 14:40:00,16.39,16.4,16.38,16.38,44100.0,16.39,16.4,16.38,16.38,44100.0
2014-10-02 14:45:00,16.39,16.39,16.34,16.34,60000.0,16.39,16.39,16.34,16.34,60000.0
2014-10-02 14:50:00,16.34,16.35,16.34,16.35,16400.0,16.34,16.35,16.34,16.35,16400.0
2014-10-02 14:55:00,16.34,16.35,16.33,16.33,70100.0,16.34,16.35,16.33,16.33,70100.0
2014-10-02 15:00:00,16.34,16.35,16.34,16.35,78500.0,16.34,16.35,16.34,16.35,78500.0
2014-10-02 15:05:00,16.35,16.35,16.31,16.32,126000.0,16.35,16.35,16.31,16.32,126000.0
2014-10-02 15:10:00,16.32,16.33,16.32,16.33,35500.0,16.32,16.33,16.32,16.33,35500.0
2014-10-02 15:15:00,16.33,16.35,16.32,16.35,143400.0,16.33,16.35,16.32,16.35,143400.0
2014-10-02 15:20:00,16.35,16.35,16.34,16.35,65200.0,16.35,16.35,16.34,16.35,65200.0
2014-10-02 15:25:00,16.35,16.36,16.34,16.35,29200.0,16.35,16.36,16.34,16.35,29200.0
2014-10-02 15:30:00,16.36,16.36,16.34,16.36,34000.0,16.36,16.36,16.34,16.36,34000.0
2014-10-02 15:35:00,16.36,16.36,16.35,16.36,34600.0,16.36,16.36,16.35,16.36,34600.0
2014-10-02 15:40:00,16.36,16.38,16.35,16.38,120300.0,16.36,16.38,16.35,16.38,120300.0
2014-10-02 15:45:00,16.38,16.38,16.37,16.38,80000.0,16.38,16.38,16.37,16.38,80000.0
2014-10-02 15:50:00,16.38,16.41,16.37,16.41,142700.0,16.38,16.41,16.37,16.41,142700.0
2014-10-02 15:55:00,16.41,16.41,16.4,16.41,309300.0,16.41,16.41,16.4,16.41,309300.0
2014-10-03 09:30:00,16.17,16.25,16.16,16.24,595700.0,16.17,16.25,16.16,16.24,595700.0
2014-10-03 09:35:00,16.24,16.29,16.23,16.26,364600.0,16.24,16.29,16.23,16.26,364600.0
2014-10-03 09:40:00,16.26,16.27,16.24,16.25,178700.0,16.26,16.27,16.24,16.25,178700.0
2014-10-03 09:45:00,16.25,16.25,16.18,16.21,254900.0,16.25,16.25,16.18,16.21,254900.0
2014-10-03 09:50:00,16.2,16.21,16.18,16.2,92000.0,16.2,16.21,16.18,16.2,92000.0
2014-10-03 09:55:00,16.2,16.21,16.18,16.2,103000.0,16.2,16.21,16.18,16.2,103000.0
2014-10-03 10:00:00,16.2,16.2,16.13,16.18,349900.0,16.2,16.2,16.13,16.18,349900.0
2014-10-03 10:05:00,16.19,16.19,16.15,16.15,156400.0,16.19,16.19,16.15,16.15,156400.0
2014-10-03 10:10:00,16.14,16.16,16.11,16.15,169000.0,16.14,16.16,16.11,16.15,169000.0
2014-10-03 10:15:00,16.16,16.17,16.1,16.12,155000.0,16.16,16.17,16.1,16.12,155000.0
2014-10-03 10:20:00,16.13,16.13,16.09,16.1,386700.0,16.13,16.13,16.09,16.1,386700.0
2014-10-03 10:25:00,16.11,16.11,16.04,16.07,384400.0,16.11,16.11,16.04,16.07,384400.0
2014-10-03 10:30:00,16.07,16.11,16.05,16.06,472100.0,16.07,16.11,16.05,16.06,472100.0
2014-10-03 10:35:00,16.06,16.1,16.05,16.05,357800.0,16.06,16.1,16.05,16.05,357800.0
2014-10-03 10:40:00,16.05,16.09,16.05,16.09,192000.0,16.05,16.09,16.05,16.09,192000.0
2014-10-03 10:45:00,16.08,16.09,16.06,16.08,216400.0,16.08,16.09,16.06,16.08,216400.0
2014-10-03 10:50:00,16.08,16.09,16.06,16.08,170500.0,16.08,16.09,16.06,16.08,170500.0
2014-10-03 10:55:00,16.07,16.14,16.07,16.14,555800.0,16.07,16.14,16.07,16.14,555800.0
2014-10-03 11:00:00,16.15,16.17,16.13,16.17,228800.0,16.15,16.17,16.13,16.17,228800.0
2014-10-03 11:05:00,16.16,16.21,16.15,16.16,321100.0,16.16,16.21,16.15,16.16,321100.0
2014-10-03 11:10:00,16.16,16.17,16.12,16.16,114400.0,16.16,16.17,16.12,16.16,114400.0
2014-10-03 11:15:00,16.16,16.19,16.13,16.18,195900.0,16.16,16.19,16.13,16.18,195900.0
2014-10-03 11:20:00,16.18,16.24,16.18,16.21,236700.0,16.18,16.24,16.18,16.21,236700.0
2014-10-03 11:25:00,16.21,16.23,16.2,16.2,130800.0,16.21,16.23,16.2,16.2,130800.0
2014-10-03 11:30:00,16.21,16.22,16.2,16.22,81600.0,16.21,16.22,16.2,16.22,81600.0
2014-10-03 11:35:00,16.21,16.22,16.2,16.21,41800.0,16.21,16.22,16.2,16.21,41800.0
2014-10-03 11:40:00,16.2,16.21,16.19,16.2,76800.0,16.2,16.21,16.19,16.2,76800.0
2014-10-03 11:45:00,16.21,16.23,16.21,16.22,110400.0,16.21,16.23,16.21,16.22,110400.0
2014-10-03 11:50:00,16.22,16.24,16.21,16.23,108700.0,16.22,16.24,16.21,16.23,108700.0
2014-10-03 11:55:00,16.23,16.26,16.23,16.23,158200.0,16.23,16.26,16.23,16.23,158200.0
2014-10-03 12:00:00,16.23,16.24,16.19,16.2,239800.0,16.23,16.24,16.19,16.2,239800.0
2014-10-03 12:05:00,16.2,16.21,16.19,16.2,76400.0,16.2,16.21,16.19,16.2,76400.0
2014-10-03 12:10:00,16.2,16.2,16.19,16.2,36400.0,16.2,16.2,16.19,16.2,36400.0
2014-10-03 12:15:00,16.2,16.21,16.19,16.19,54800.0,16.2,16.21,16.19,16.19,54800.0
2014-10-03 12:20:00,16.18,16.2,16.17,16.2,157200.0,16.18,16.2,16.17,16.2,157200.0
2014-10-03 12:25:00,16.2,16.2,16.18,16.18,45000.0,16.2,16.2,16.18,16.18,45000.0
2014-10-03 12:30:00,16.18,16.19,16.17,16.19,97500.0,16.18,16.19,16.17,16.19,97500.0
2014-10-03 12:35:00,16.18,16.21,16.18,16.18,126200.0,16.18,16.21,16.18,16.18,126200.0
2014-10-03 12:40:00,16.18,16.22,16.18,16.22,91400.0,16.18,16.22,16.18,16.22,91400.0
2014-10-03 12:45:00,16.21,16.23,16.21,16.23,49500.0,16.21,16.23,16.21,16.23,49500.0
2014-10-03 12:50:00,16.22,16.26,16.22,16.25,79100.0,16.22,16.26,16.22,16.25,79100.0
2014-10-03 12:55:00,16.25,16.25,16.22,16.24,76300.0,16.25,16.25,16.22,16.24,76300.0
2014-10-03 13:00:00,16.23,16.24,16.22,16.24,82900.0,16.23,16.24,16.22,16.24,82900.0
2014-10-03 13:05:00,16.23,16.24,16.21,16.22,67400.0,16.23,16.24,16.21,16.22,67400.0
2014-10-03 13:10:00,16.22,16.22,16.18,16.2,60400.0,16.22,16.22,16.18,16.2,60400.0
2014-10-03 13:15:00,16.19,16.2,16.15,16.16,124400.0,16.19,16.2,16.15,16.16,124400.0
2014-10-03 13:20:00,16.16,16.16,16.14,16.15,81500.0,16.16,16.16,16.14,16.15,81500.0
2014-10-03 13:25:00,16.16,16.17,16.16,16.16,14000.0,16.16,16.17,16.16,16.16,14000.0
2014-10-03 13:30:00,16.16,16.2,16.16,16.19,71900.0,16.16,16.2,16.16,16.19,71900.0
2014-10-03 13:35:00,16.19,16.19,16.15,16.15,45200.0,16.19,16.19,16.15,16.15,45200.0
2014-10-03 13:40:00,16.15,16.18,16.15,16.17,57300.0,16.15,16.18,16.15,16.17,57300.0
2014-10-03 13:45:00,16.18,16.18,16.17,16.17,14200.0,16.18,16.18,16.17,16.17,14200.0
2014-10-03 13:50:00,16.18,16.18,16.16,16.16,22800.0,16.18,16.18,16.16,16.16,22800.0
2014-10-03 13:55:00,16.16,16.18,16.16,16.16,58400.0,16.16,16.18,16.16,16.16,58400.0
2014-10-03 14:00:00,16.16,16.17,16.16,16.16,28000.0,16.16,16.17,16.16,16.16,28000.0
2014-10-03 14:05:00,16.16,16.16,16.14,16.14,134100.0,16.16,16.16,16.14,16.14,134100.0
2014-10-03 14:10:00,16.14,16.15,16.14,16.14,18000.0,16.14,16.15,16.14,16.14,18000.0
2014-10-03 14:15:00,16.14,16.15,16.14,16.15,22700.0,16.14,16.15,16.14,16.15,22700.0
2014-10-03 14:20:00,16.15,16.15,16.14,16.14,30800.0,16.15,16.15,16.14,16.14,30800.0
2014-10-03 14:25:00,16.15,16.17,16.14,16.16,96700.0,16.15,16.17,16.14,16.16,96700.0
2014-10-03 14:30:00,16.17,16.17,16.15,16.15,145800.0,16.17,16.17,16.15,16.15,145800.0
2014-10-03 14:35:00,16.15,16.16,16.15,16.16,12600.0,16.15,16.16,16.15,16.16,12600.0
2014-10-03 14:40:00,16.16,16.16,16.13,16.14,84100.0,16.16,16.16,16.13,16.14,84100.0
2014-10-03 14:45:00,16.13,16.14,16.13,16.14,62400.0,16.13,16.14,16.13,16.14,62400.0
2014-10-03 14:50:00,16.14,16.14,16.13,16.14,22200.0,16.14,16.14,16.13,16.14,22200.0
2014-10-03 14:55:00,16.14,16.15,16.13,16.13,80000.0,16.14,16.15,16.13,16.13,80000.0
2014-10-03 15:00:00,16.14,16.15,16.13,16.13,76600.0,16.14,16.15,16.13,16.13,76600.0
2014-10-03 15:05:00,16.13,16.14,16.13,16.14,23000.0,16.13,16.14,16.13,16.14,23000.0
2014-10-03 15:10:00,16.13,16.15,16.13,16.14,47400.0,16.13,16.15,16.13,16.14,47400.0
2014-10-03 15:15:00,16.15,16.15,16.13,16.13,50900.0,16.15,16.15,16.13,16.13,50900.0
2014-10-03 15:20:00,16.13,16.14,16.13,16.14,11200.0,16.13,16.14,16.13,16.14,11200.0
2014-10-03 15:25:00,16.13,16.14,16.12,16.12,190500.0,16.13,16.14,16.12,16.12,190500.0
2014-10-03 15:30:00,16.13,16.13,16.11,16.12,57500.0,16.13,16.13,16.11,16.12,57500.0
2014-10-03 15:35:00,16.11,16.13,16.11,16.12,114300.0,16.11,16.13,16.11,16.12,114300.0
2014-10-03 15:40:00,16.13,16.14,16.12,16.14,102000.0,16.13,16.14,16.12,16.14,102000.0
2014-10-03 15:45:00,16.13,16.14,16.12,16.13,94800.0,16.13,16.14,16.12,16.13,94800.0
2014-10-03 15:50:00,16.12,16.13,16.12,16.13,98000.0,16.12,16.13,16.12,16.13,98000.0
2014-10-03 15:55:00,16.12,16.14,16.11,16.13,664300.0,16.12,16.14,16.11,16.13,664300.0
2014-10-06 09:30:00,16.36,16.38,16.32,16.32,435000.0,16.36,16.38,16.32,16.32,435000.0
2014-10-06 09:35:00,16.32,16.34,16.31,16.32,192700.0,16.32,16.34,16.31,16.32,192700.0
2014-10-06 09:40:00,16.31,16.34,16.31,16.31,162700.0,16.31,16.34,16.31,16.31,162700.0
2014-10-06 09:45:00,16.31,16.37,16.31,16.37,112200.0,16.31,16.37,16.31,16.37,112200.0
2014-10-06 09:50:00,16.36,16.37,16.35,16.36,59100.0,16.36,16.37,16.35,16.36,59100.0
2014-10-06 09:55:00,16.36,16.37,16.33,16.34,134100.0,16.36,16.37,16.33,16.34,134100.0
2014-10-06 10:00:00,16.34,16.36,16.33,16.36,58500.0,16.34,16.36,16.33,16.36,58500.0
2014-10-06 10:05:00,16.35,16.36,16.34,16.35,80700.0,16.35,16.36,16.34,16.35,80700.0
2014-10-06 10:10:00,16.34,16.36,16.33,16.33,79400.0,16.34,16.36,16.33,16.33,79400.0
2014-10-06 10:15:00,16.33,16.39,16.32,16.39,87700.0,16.33,16.39,16.32,16.39,87700.0
2014-10-06 10:20:00,16.39,16.41,16.38,16.4,167400.0,16.39,16.41,16.38,16.4,167400.0
2014-10-06 10:25:00,16.4,16.42,16.38,16.39,136800.0,16.4,16.42,16.38,16.39,136800.0
2014-10-06 10:30:00,16.38,16.39,16.38,16.39,46700.0,16.38,16.39,16.38,16.39,46700.0
2014-10-06 10:35:00,16.39,16.4,16.38,16.4,55000.0,16.39,16.4,16.38,16.4,55000.0
2014-10-06 10:40:00,16.41,16.42,16.4,16.4,142100.0,16.41,16.42,16.4,16.4,142100.0
2014-10-06 10:45:00,16.4,16.41,16.39,16.41,28100.0,16.4,16.41,16.39,16.41,28100.0
2014-10-06 10:50:00,16.41,16.42,16.4,16.42,69000.0,16.41,16.42,16.4,16.42,69000.0
2014-10-06 10:55:00,16.42,16.42,16.37,16.38,77300.0,16.42,16.42,16.37,16.38,77300.0
2014-10-06 11:00:00,16.38,16.39,16.37,16.37,47600.0,16.38,16.39,16.37,16.37,47600.0
2014-10-06 11:05:00,16.37,16.38,16.36,16.37,28100.0,16.37,16.38,16.36,16.37,28100.0
2014-10-06 11:10:00,16.38,16.39,16.37,16.38,38000.0,16.38,16.39,16.37,16.38,38000.0
2014-10-06 11:15:00,16.39,16.41,16.38,16.4,43400.0,16.39,16.41,16.38,16.4,43400.0
2014-10-06 11:20:00,16.4,16.42,16.4,16.41,89400.0,16.4,16.42,16.4,16.41,89400.0
2014-10-06 11:25:00,16.42,16.42,16.39,16.39,42700.0,16.42,16.42,16.39,16.39,42700.0
2014-10-06 11:30:00,16.39,16.4,16.36,16.37,88600.0,16.39,16.4,16.36,16.37,88600.0
2014-10-06 11:35:00,16.37,16.38,16.36,16.37,49600.0,16.37,16.38,16.36,16.37,49600.0
2014-10-06 11:40:00,16.37,16.41,16.37,16.39,88200.0,16.37,16.41,16.37,16.39,88200.0
2014-10-06 11:45:00,16.4,16.43,16.39,16.39,160900.0,16.4,16.43,16.39,16.39,160900.0
2014-10-06 11:50:00,16.39,16.39,16.37,16.38,41000.0,16.39,16.39,16.37,16.38,41000.0
2014-10-06 11:55:00,16.38,16.39,16.38,16.39,24500.0,16.38,16.39,16.38,16.39,24500.0
2014-10-06 12:00:00,16.39,16.4,16.38,16.4,37900.0,16.39,16.4,16.38,16.4,37900.0
2014-10-06 12:05:00,16.39,16.4,16.38,16.4,65000.0,16.39,16.4,16.38,16.4,65000.0
2014-10-06 12:10:00,16.39,16.41,16.37,16.38,25800.0,16.39,16.41,16.37,16.38,25800.0
2014-10-06 12:15:00,16.38,16.38,16.36,16.38,42600.0,16.38,16.38,16.36,16.38,42600.0
2014-10-06 12:20:00,16.38,16.42,16.38,16.4,127700.0,16.38,16.42,16.38,16.4,127700.0
2014-10-06 12:25:00,16.41,16.42,16.4,16.41,32000.0,16.41,16.42,16.4,16.41,32000.0
2014-10-06 12:30:00,16.41,16.44,16.41,16.44,41700.0,16.41,16.44,16.41,16.44,41700.0
2014-10-06 12:35:00,16.44,16.48,16.43,16.45,157500.0,16.44,16.48,16.43,16.45,157500.0
2014-10-06 12:40:00,16.46,16.47,16.44,16.45,53200.0,16.46,16.47,16.44,16.45,53200.0
2014-10-06 12:45:00,16.45,16.46,16.45,16.45,14100.0,16.45,16.46,16.45,16.45,14100.0
2014-10-06 12:50:00,16.46,16.47,16.44,16.47,41500.0,16.46,16.47,16.44,16.47,41500.0
2014-10-06 12:55:00,16.47,16.63,16.46,16.59,808700.0,16.47,16.63,16.46,16.59,808700.0
2014-10-06 13:00:00,16.58,16.58,16.54,16.56,164600.0,16.58,16.58,16.54,16.56,164600.0
2014-10-06 13:05:00,16.55,16.55,16.53,16.53,112700.0,16.55,16.55,16.53,16.53,112700.0
2014-10-06 13:10:00,16.53,16.53,16.51,16.51,66500.0,16.53,16.53,16.51,16.51,66500.0
2014-10-06 13:15:00,16.51,16.53,16.5,16.53,97900.0,16.51,16.53,16.5,16.53,97900.0
2014-10-06 13:20:00,16.53,16.54,16.51,16.52,44900.0,16.53,16.54,16.51,16.52,44900.0
2014-10-06 13:25:00,16.51,16.52,16.5,16.51,32900.0,16.51,16.52,16.5,16.51,32900.0
2014-10-06 13:30:00,16.51,16.53,16.5,16.51,58600.0,16.51,16.53,16.5,16.51,58600.0
2014-10-06 13:35:00,16.51,16.53,16.5,16.52,47900.0,16.51,16.53,16.5,16.52,47900.0
2014-10-06 13:40:00,16.52,16.55,16.52,16.55,48200.0,16.52,16.55,16.52,16.55,48200.0
2014-10-06 13:45:00,16.54,16.56,16.54,16.55,48200.0,16.54,16.56,16.54,16.55,48200.0
2014-10-06 13:50:00,16.56,16.58,16.54,16.58,44200.0,16.56,16.58,16.54,16.58,44200.0
2014-10-06 13:55:00,16.57,16.57,16.55,16.57,46900.0,16.57,16.57,16.55,16.57,46900.0
2014-10-06 14:00:00,16.57,16.58,16.56,16.57,69100.0,16.57,16.58,16.56,16.57,69100.0
2014-10-06 14:05:00,16.58,16.58,16.56,16.57,52800.0,16.58,16.58,16.56,16.57,52800.0
2014-10-06 14:10:00,16.57,16.59,16.56,16.59,124900.0,16.57,16.59,16.56,16.59,124900.0
2014-10-06 14:15:00,16.58,16.61,16.58,16.59,87200.0,16.58,16.61,16.58,16.59,87200.0
2014-10-06 14:20:00,16.58,16.59,16.57,16.57,27300.0,16.58,16.59,16.57,16.57,27300.0
2014-10-06 14:25:00,16.57,16.58,16.57,16.57,25300.0,16.57,16.58,16.57,16.57,25300.0
2014-10-06 14:30:00,16.57,16.6,16.57,16.59,48400.0,16.57,16.6,16.57,16.59,48400.0
2014-10-06 14:35:00,16.6,16.6,16.59,16.6,47800.0,16.6,16.6,16.59,16.6,47800.0
2014-10-06 14:40:00,16.6,16.61,16.59,16.6,16000.0,16.6,16.61,16.59,16.6,16000.0
2014-10-06 14:45:00,16.6,16.6,16.59,16.6,13700.0,16.6,16.6,16.59,16.6,13700.0
2014-10-06 14:50:00,16.59,16.6,16.59,16.6,7600.0,16.59,16.6,16.59,16.6,7600.0
2014-10-06 14:55:00,16.6,16.62,16.59,16.62,115300.0,16.6,16.62,16.59,16.62,115300.0
2014-10-06 15:00:00,16.62,16.63,16.62,16.63,86800.0,16.62,16.63,16.62,16.63,86800.0
2014-10-06 15:05:00,16.62,16.63,16.61,16.62,57900.0,16.62,16.63,16.61,16.62,57900.0
2014-10-06 15:10:00,16.62,16.63,16.62,16.63,48900.0,16.62,16.63,16.62,16.63,48900.0
2014-10-06 15:15:00,16.62,16.63,16.62,16.62,38300.0,16.62,16.63,16.62,16.62,38300.0
2014-10-06 15:20:00,16.62,16.63,16.62,16.62,27800.0,16.62,16.63,16.62,16.62,27800.0
2014-10-06 15:25:00,16.63,16.63,16.62,16.63,34400.0,16.63,16.63,16.62,16.63,34400.0
2014-10-06 15:30:00,16.63,16.63,16.62,16.63,90000.0,16.63,16.63,16.62,16.63,90000.0
2014-10-06 15:35:00,16.63,16.65,16.62,16.63,224000.0,16.63,16.65,16.62,16.63,224000.0
2014-10-06 15:40:00,16.63,16.63,16.62,16.62,53300.0,16.63,16.63,16.62,16.62,53300.0
2014-10-06 15:45:00,16.62,16.64,16.61,16.64,198300.0,16.62,16.64,16.61,16.64,198300.0
2014-10-06 15:50:00,16.64,16.65,16.63,16.64,272500.0,16.64,16.65,16.63,16.64,272500.0
2014-10-06 15:55:00,16.63,16.64,16.59,16.59,659200.0,16.63,16.64,16.59,16.59,659200.0
2014-10-07 09:30:00,16.59,16.63,16.59,16.59,269600.0,16.59,16.63,16.59,16.59,269600.0
2014-10-07 09:35:00,16.59,16.6,16.55,16.56,82000.0,16.59,16.6,16.55,16.56,82000.0
2014-10-07 09:40:00,16.56,16.57,16.54,16.55,99700.0,16.56,16.57,16.54,16.55,99700.0
2014-10-07 09:45:00,16.55,16.6,16.55,16.59,207000.0,16.55,16.6,16.55,16.59,207000.0
2014-10-07 09:50:00,16.59,16.6,16.56,16.6,133900.0,16.59,16.6,16.56,16.6,133900.0
2014-10-07 09:55:00,16.6,16.62,16.58,16.6,177600.0,16.6,16.62,16.58,16.6,177600.0
2014-10-07 10:00:00,16.59,16.6,16.53,16.54,170800.0,16.59,16.6,16.53,16.54,170800.0
2014-10-07 10:05:00,16.53,16.53,16.46,16.51,449900.0,16.53,16.53,16.46,16.51,449900.0
2014-10-07 10:10:00,16.5,16.54,16.5,16.54,57300.0,16.5,16.54,16.5,16.54,57300.0
2014-10-07 10:15:00,16.53,16.53,16.47,16.47,108800.0,16.53,16.53,16.47,16.47,108800.0
2014-10-07 10:20:00,16.46,16.49,16.44,16.47,129800.0,16.46,16.49,16.44,16.47,129800.0
2014-10-07 10:25:00,16.48,16.49,16.46,16.46,123000.0,16.48,16.49,16.46,16.46,123000.0
2014-10-07 10:30:00,16.46,16.46,16.39,16.43,368500.0,16.46,16.46,16.39,16.43,368500.0
2014-10-07 10:35:00,16.43,16.46,16.43,16.45,101300.0,16.43,16.46,16.43,16.45,101300.0
2014-10-07 10:40:00,16.45,16.47,16.43,16.45,56600.0,16.45,16.47,16.43,16.45,56600.0
2014-10-07 10:45:00,16.45,16.46,16.44,16.45,44600.0,16.45,16.46,16.44,16.45,44600.0
2014-10-07 10:50:00,16.45,16.48,16.44,16.47,86200.0,16.45,16.48,16.44,16.47,86200.0
2014-10-07 10:55:00,16.48,16.53,16.48,16.49,180500.0,16.48,16.53,16.48,16.49,180500.0
2014-10-07 11:00:00,16.5,16.51,16.49,16.49,54400.0,16.5,16.51,16.49,16.49,54400.0
2014-10-07 11:05:00,16.49,16.5,16.47,16.48,124200.0,16.49,16.5,16.47,16.48,124200.0
2014-10-07 11:10:00,16.48,16.49,16.47,16.47,40600.0,16.48,16.49,16.47,16.47,40600.0
2014-10-07 11:15:00,16.48,16.49,16.47,16.47,70800.0,16.48,16.49,16.47,16.47,70800.0
2014-10-07 11:20:00,16.48,16.48,16.47,16.47,64000.0,16.48,16.48,16.47,16.47,64000.0
2014-10-07 11:25:00,16.47,16.49,16.46,16.49,118500.0,16.47,16.49,16.46,16.49,118500.0
2014-10-07 11:30:00,16.49,16.49,16.46,16.46,51500.0,16.49,16.49,16.46,16.46,51500.0
2014-10-07 11:35:00,16.47,16.49,16.45,16.45,106500.0,16.47,16.49,16.45,16.45,106500.0
2014-10-07 11:40:00,16.45,16.48,16.45,16.48,79200.0,16.45,16.48,16.45,16.48,79200.0
2014-10-07 11:45:00,16.47,16.48,16.46,16.48,20600.0,16.47,16.48,16.46,16.48,20600.0
2014-10-07 11:50:00,16.47,16.47,16.44,16.44,60900.0,16.47,16.47,16.44,16.44,60900.0
2014-10-07 11:55:00,16.44,16.45,16.42,16.43,84800.0,16.44,16.45,16.42,16.43,84800.0
2014-10-07 12:00:00,16.43,16.45,16.42,16.43,34500.0,16.43,16.45,16.42,16.43,34500.0
2014-10-07 12:05:00,16.43,16.45,16.43,16.45,40200.0,16.43,16.45,16.43,16.45,40200.0
2014-10-07 12:10:00,16.44,16.46,16.44,16.46,24300.0,16.44,16.46,16.44,16.46,24300.0
2014-10-07 12:15:00,16.47,16.48,16.46,16.46,129900.0,16.47,16.48,16.46,16.46,129900.0
2014-10-07 12:20:00,16.46,16.47,16.43,16.43,62400.0,16.46,16.47,16.43,16.43,62400.0
2014-10-07 12:25:00,16.43,16.44,16.4,16.44,104400.0,16.43,16.44,16.4,16.44,104400.0
2014-10-07 12:30:00,16.45,16.47,16.43,16.43,23300.0,16.45,16.47,16.43,16.43,23300.0
2014-10-07 12:35:00,16.42,16.46,16.42,16.44,41800.0,16.42,16.46,16.42,16.44,41800.0
2014-10-07 12:40:00,16.45,16.49,16.45,16.47,266400.0,16.45,16.49,16.45,16.47,266400.0
2014-10-07 12:45:00,16.47,16.49,16.46,16.48,33700.0,16.47,16.49,16.46,16.48,33700.0
2014-10-07 12:50:00,16.47,16.47,16.46,16.46,11100.0,16.47,16.47,16.46,16.46,11100.0
2014-10-07 12:55:00,16.46,16.48,16.46,16.48,25100.0,16.46,16.48,16.46,16.48,25100.0
2014-10-07 13:00:00,16.49,16.49,16.46,16.47,19800.0,16.49,16.49,16.46,16.47,19800.0
2014-10-07 13:05:00,16.47,16.51,16.46,16.51,157900.0,16.47,16.51,16.46,16.51,157900.0
2014-10-07 13:10:00,16.51,16.53,16.5,16.51,92500.0,16.51,16.53,16.5,16.51,92500.0
2014-10-07 13:15:00,16.5,16.51,16.49,16.49,11400.0,16.5,16.51,16.49,16.49,11400.0
2014-10-07 13:20:00,16.5,16.55,16.49,16.54,103600.0,16.5,16.55,16.49,16.54,103600.0
2014-10-07 13:25:00,16.54,16.56,16.53,16.56,75700.0,16.54,16.56,16.53,16.56,75700.0
2014-10-07 13:30:00,16.55,16.56,16.55,16.55,16700.0,16.55,16.56,16.55,16.55,16700.0
2014-10-07 13:35:00,16.54,16.54,16.52,16.54,29200.0,16.54,16.54,16.52,16.54,29200.0
2014-10-07 13:40:00,16.53,16.54,16.52,16.52,21700.0,16.53,16.54,16.52,16.52,21700.0
2014-10-07 13:45:00,16.52,16.52,16.5,16.51,62700.0,16.52,16.52,16.5,16.51,62700.0
2014-10-07 13:50:00,16.5,16.51,16.49,16.5,29600.0,16.5,16.51,16.49,16.5,29600.0
2014-10-07 13:55:00,16.5,16.51,16.5,16.51,15000.0,16.5,16.51,16.5,16.51,15000.0
2014-10-07 14:00:00,16.5,16.51,16.49,16.49,18000.0,16.5,16.51,16.49,16.49,18000.0
2014-10-07 14:05:00,16.49,16.5,16.46,16.46,75200.0,16.49,16.5,16.46,16.46,75200.0
2014-10-07 14:10:00,16.46,16.49,16.46,16.48,17300.0,16.46,16.49,16.46,16.48,17300.0
2014-10-07 14:15:00,16.49,16.49,16.48,16.48,14700.0,16.49,16.49,16.48,16.48,14700.0
2014-10-07 14:20:00,16.48,16.48,16.46,16.46,268100.0,16.48,16.48,16.46,16.46,268100.0
2014-10-07 14:25:00,16.47,16.49,16.46,16.49,67600.0,16.47,16.49,16.46,16.49,67600.0
2014-10-07 14:30:00,16.49,16.49,16.48,16.48,44700.0,16.49,16.49,16.48,16.48,44700.0
2014-10-07 14:35:00,16.47,16.49,16.46,16.49,70000.0,16.47,16.49,16.46,16.49,70000.0
2014-10-07 14:40:00,16.49,16.5,16.48,16.49,27600.0,16.49,16.5,16.48,16.49,27600.0
2014-10-07 14:45:00,16.49,16.49,16.47,16.48,18200.0,16.49,16.49,16.47,16.48,18200.0
2014-10-07 14:50:00,16.47,16.49,16.47,16.48,43800.0,16.47,16.49,16.47,16.48,43800.0
2014-10-07 14:55:00,16.47,16.47,16.44,16.45,53700.0,16.47,16.47,16.44,16.45,53700.0
2014-10-07 15:00:00,16.44,16.45,16.43,16.43,55200.0,16.44,16.45,16.43,16.43,55200.0
2014-10-07 15:05:00,16.43,16.45,16.43,16.44,24800.0,16.43,16.45,16.43,16.44,24800.0
2014-10-07 15:10:00,16.45,16.45,16.43,16.45,53700.0,16.45,16.45,16.43,16.45,53700.0
2014-10-07 15:15:00,16.44,16.47,16.44,16.47,100700.0,16.44,16.47,16.44,16.47,100700.0
2014-10-07 15:20:00,16.46,16.47,16.43,16.43,55700.0,16.46,16.47,16.43,16.43,55700.0
2014-10-07 15:25:00,16.44,16.45,16.44,16.45,404900.0,16.44,16.45,16.44,16.45,404900.0
2014-10-07 15:30:00,16.45,16.47,16.44,16.44,52700.0,16.45,16.47,16.44,16.44,52700.0
2014-10-07 15:35:00,16.45,16.47,16.44,16.47,60200.0,16.45,16.47,16.44,16.47,60200.0
2014-10-07 15:40:00,16.46,16.47,16.45,16.46,31100.0,16.46,16.47,16.45,16.46,31100.0
2014-10-07 15:45:00,16.45,16.46,16.45,16.46,30200.0,16.45,16.46,16.45,16.46,30200.0
2014-10-07 15:50:00,16.45,16.46,16.45,16.46,129700.0,16.45,16.46,16.45,16.46,129700.0
2014-10-07 15:55:00,16.46,16.49,16.45,16.49,372800.0,16.46,16.49,16.45,16.49,372800.0
2014-10-08 09:30:00,16.62,16.66,16.61,16.66,210000.0,16.62,16.66,16.61,16.66,210000.0
2014-10-08 09:35:00,16.66,16.67,16.63,16.66,206100.0,16.66,16.67,16.63,16.66,206100.0
2014-10-08 09:40:00,16.67,16.68,16.65,16.65,73500.0,16.67,16.68,16.65,16.65,73500.0
2014-10-08 09:45:00,16.66,16.66,16.64,16.64,105800.0,16.66,16.66,16.64,16.64,105800.0
2014-10-08 09:50:00,16.65,16.66,16.63,16.63,44000.0,16.65,16.66,16.63,16.63,44000.0
2014-10-08 09:55:00,16.64,16.64,16.61,16.62,276900.0,16.64,16.64,16.61,16.62,276900.0
2014-10-08 10:00:00,16.63,16.63,16.57,16.57,175300.0,16.63,16.63,16.57,16.57,175300.0
2014-10-08 10:05:00,16.57,16.59,16.56,16.56,146900.0,16.57,16.59,16.56,16.56,146900.0
2014-10-08 10:10:00,16.55,16.56,16.49,16.52,298200.0,16.55,16.56,16.49,16.52,298200.0
2014-10-08 10:15:00,16.51,16.52,16.48,16.5,98100.0,16.51,16.52,16.48,16.5,98100.0
2014-10-08 10:20:00,16.49,16.5,16.47,16.48,162700.0,16.49,16.5,16.47,16.48,162700.0
2014-10-08 10:25:00,16.48,16.5,16.48,16.48,83900.0,16.48,16.5,16.48,16.48,83900.0
2014-10-08 10:30:00,16.48,16.48,16.44,16.46,146000.0,16.48,16.48,16.44,16.46,146000.0
2014-10-08 10:35:00,16.46,16.46,16.42,16.46,110300.0,16.46,16.46,16.42,16.46,110300.0
2014-10-08 10:40:00,16.46,16.47,16.44,16.45,51800.0,16.46,16.47,16.44,16.45,51800.0
2014-10-08 10:45:00,16.45,16.48,16.45,16.47,60500.0,16.45,16.48,16.45,16.47,60500.0
2014-10-08 10:50:00,16.48,16.49,16.46,16.47,63300.0,16.48,16.49,16.46,16.47,63300.0
2014-10-08 10:55:00,16.47,16.47,16.44,16.45,52300.0,16.47,16.47,16.44,16.45,52300.0
2014-10-08 11:00:00,16.45,16.48,16.45,16.47,89800.0,16.45,16.48,16.45,16.47,89800.0
2014-10-08 11:05:00,16.47,16.47,16.43,16.43,81100.0,16.47,16.47,16.43,16.43,81100.0
2014-10-08 11:10:00,16.44,16.46,16.43,16.45,33300.0,16.44,16.46,16.43,16.45,33300.0
2014-10-08 11:15:00,16.45,16.45,16.42,16.43,67100.0,16.45,16.45,16.42,16.43,67100.0
2014-10-08 11:20:00,16.43,16.44,16.39,16.41,247700.0,16.43,16.44,16.39,16.41,247700.0
2014-10-08 11:25:00,16.42,16.43,16.41,16.41,32800.0,16.42,16.43,16.41,16.41,32800.0
2014-10-08 11:30:00,16.41,16.42,16.38,16.41,193200.0,16.41,16.42,16.38,16.41,193200.0
2014-10-08 11:35:00,16.41,16.43,16.41,16.42,35800.0,16.41,16.43,16.41,16.42,35800.0
2014-10-08 11:40:00,16.41,16.41,16.39,16.41,35600.0,16.41,16.41,16.39,16.41,35600.0
2014-10-08 11:45:00,16.41,16.41,16.39,16.4,21200.0,16.41,16.41,16.39,16.4,21200.0
2014-10-08 11:50:00,16.4,16.42,16.39,16.42,40400.0,16.4,16.42,16.39,16.42,40400.0
2014-10-08 11:55:00,16.41,16.44,16.41,16.42,134700.0,16.41,16.44,16.41,16.42,134700.0
2014-10-08 12:00:00,16.42,16.44,16.42,16.43,46300.0,16.42,16.44,16.42,16.43,46300.0
2014-10-08 12:05:00,16.43,16.44,16.42,16.42,21900.0,16.43,16.44,16.42,16.42,21900.0
2014-10-08 12:10:00,16.42,16.42,16.39,16.39,65300.0,16.42,16.42,16.39,16.39,65300.0
2014-10-08 12:15:00,16.4,16.42,16.39,16.41,69000.0,16.4,16.42,16.39,16.41,69000.0
2014-10-08 12:20:00,16.42,16.42,16.39,16.41,31000.0,16.42,16.42,16.39,16.41,31000.0
2014-10-08 12:25:00,16.41,16.42,16.4,16.41,37200.0,16.41,16.42,16.4,16.41,37200.0
2014-10-08 12:30:00,16.41,16.41,16.39,16.41,42400.0,16.41,16.41,16.39,16.41,42400.0
2014-10-08 12:35:00,16.41,16.41,16.4,16.4,14400.0,16.41,16.41,16.4,16.4,14400.0
2014-10-08 12:40:00,16.4,16.41,16.39,16.4,33800.0,16.4,16.41,16.39,16.4,33800.0
2014-10-08 12:45:00,16.4,16.4,16.38,16.4,46300.0,16.4,16.4,16.38,16.4,46300.0
2014-10-08 12:50:00,16.39,16.4,16.39,16.39,26200.0,16.39,16.4,16.39,16.39,26200.0
2014-10-08 12:55:00,16.39,16.4,16.38,16.38,75400.0,16.39,16.4,16.38,16.38,75400.0
2014-10-08 13:00:00,16.39,16.39,16.36,16.36,51100.0,16.39,16.39,16.36,16.36,51100.0
2014-10-08 13:05:00,16.37,16.38,16.36,16.37,28600.0,16.37,16.38,16.36,16.37,28600.0
2014-10-08 13:10:00,16.36,16.38,16.35,16.38,23100.0,16.36,16.38,16.35,16.38,23100.0
2014-10-08 13:15:00,16.38,16.39,16.36,16.37,33600.0,16.38,16.39,16.36,16.37,33600.0
2014-10-08 13:20:00,16.37,16.38,16.36,16.37,35000.0,16.37,16.38,16.36,16.37,35000.0
2014-10-08 13:25:00,16.37,16.38,16.36,16.37,31300.0,16.37,16.38,16.36,16.37,31300.0
2014-10-08 13:30:00,16.38,16.38,16.37,16.38,34600.0,16.38,16.38,16.37,16.38,34600.0
2014-10-08 13:35:00,16.37,16.38,16.37,16.38,37500.0,16.37,16.38,16.37,16.38,37500.0
2014-10-08 13:40:00,16.38,16.39,16.37,16.38,69900.0,16.38,16.39,16.37,16.38,69900.0
2014-10-08 13:45:00,16.38,16.38,16.37,16.38,10500.0,16.38,16.38,16.37,16.38,10500.0
2014-10-08 13:50:00,16.38,16.42,16.37,16.42,69900.0,16.38,16.42,16.37,16.42,69900.0
2014-10-08 13:55:00,16.41,16.41,16.39,16.39,40100.0,16.41,16.41,16.39,16.39,40100.0
2014-10-08 14:00:00,16.39,16.52,16.39,16.51,351500.0,16.39,16.52,16.39,16.51,351500.0
2014-10-08 14:05:00,16.52,16.6,16.52,16.58,831900.0,16.52,16.6,16.52,16.58,831900.0
2014-10-08 14:10:00,16.58,16.62,16.57,16.6,119300.0,16.58,16.62,16.57,16.6,119300.0
2014-10-08 14:15:00,16.6,16.63,16.58,16.58,151900.0,16.6,16.63,16.58,16.58,151900.0
2014-10-08 14:20:00,16.59,16.6,16.57,16.57,98600.0,16.59,16.6,16.57,16.57,98600.0
2014-10-08 14:25:00,16.57,16.59,16.57,16.58,35400.0,16.57,16.59,16.57,16.58,35400.0
2014-10-08 14:30:00,16.58,16.62,16.58,16.61,254300.0,16.58,16.62,16.58,16.61,254300.0
2014-10-08 14:35:00,16.61,16.62,16.59,16.61,98500.0,16.61,16.62,16.59,16.61,98500.0
2014-10-08 14:40:00,16.61,16.64,16.6,16.62,158400.0,16.61,16.64,16.6,16.62,158400.0
2014-10-08 14:45:00,16.61,16.63,16.6,16.62,90200.0,16.61,16.63,16.6,16.62,90200.0
2014-10-08 14:50:00,16.62,16.65,16.61,16.64,270500.0,16.62,16.65,16.61,16.64,270500.0
2014-10-08 14:55:00,16.64,16.65,16.62,16.63,93300.0,16.64,16.65,16.62,16.63,93300.0
2014-10-08 15:00:00,16.63,16.66,16.63,16.66,132300.0,16.63,16.66,16.63,16.66,132300.0
2014-10-08 15:05:00,16.66,16.67,16.65,16.66,64000.0,16.66,16.67,16.65,16.66,64000.0
2014-10-08 15:10:00,16.65,16.66,16.64,16.65,57000.0,16.65,16.66,16.64,16.65,57000.0
2014-10-08 15:15:00,16.65,16.67,16.64,16.66,81300.0,16.65,16.67,16.64,16.66,81300.0
2014-10-08 15:20:00,16.66,16.68,16.66,16.66,80900.0,16.66,16.68,16.66,16.66,80900.0
2014-10-08 15:25:00,16.67,16.67,16.66,16.66,45400.0,16.67,16.67,16.66,16.66,45400.0
2014-10-08 15:30:00,16.66,16.67,16.62,16.62,121100.0,16.66,16.67,16.62,16.62,121100.0
2014-10-08 15:35:00,16.63,16.66,16.62,16.65,109000.0,16.63,16.66,16.62,16.65,109000.0
2014-10-08 15:40:00,16.66,16.69,16.64,16.68,146700.0,16.66,16.69,16.64,16.68,146700.0
2014-10-08 15:45:00,16.68,16.74,16.68,16.72,380000.0,16.68,16.74,16.68,16.72,380000.0
2014-10-08 15:50:00,16.71,16.73,16.7,16.72,101200.0,16.71,16.73,16.7,16.72,101200.0
2014-10-08 15:55:00,16.71,16.72,16.67,16.67,386200.0,16.71,16.72,16.67,16.67,386200.0
2014-10-09 09:30:00,16.78,16.78,16.74,16.75,414900.0,16.78,16.78,16.74,16.75,414900.0
2014-10-09 09:35:00,16.75,16.79,16.75,16.76,95100.0,16.75,16.79,16.75,16.76,95100.0
2014-10-09 09:40:00,16.76,16.78,16.76,16.77,79200.0,16.76,16.78,16.76,16.77,79200.0
2014-10-09 09:45:00,16.78,16.79,16.77,16.78,47000.0,16.78,16.79,16.77,16.78,47000.0
2014-10-09 09:50:00,16.79,16.83,16.79,16.82,75500.0,16.79,16.83,16.79,16.82,75500.0
2014-10-09 09:55:00,16.82,16.88,16.82,16.87,167500.0,16.82,16.88,16.82,16.87,167500.0
2014-10-09 10:00:00,16.87,16.87,16.83,16.87,99900.0,16.87,16.87,16.83,16.87,99900.0
2014-10-09 10:05:00,16.86,16.91,16.85,16.9,135100.0,16.86,16.91,16.85,16.9,135100.0
2014-10-09 10:10:00,16.9,16.92,16.9,16.91,193000.0,16.9,16.92,16.9,16.91,193000.0
2014-10-09 10:15:00,16.91,16.96,16.89,16.93,108500.0,16.91,16.96,16.89,16.93,108500.0
2014-10-09 10:20:00,16.93,16.97,16.92,16.95,121400.0,16.93,16.97,16.92,16.95,121400.0
2014-10-09 10:25:00,16.95,16.95,16.92,16.93,95100.0,16.95,16.95,16.92,16.93,95100.0
2014-10-09 10:30:00,16.93,16.93,16.9,16.92,92400.0,16.93,16.93,16.9,16.92,92400.0
2014-10-09 10:35:00,16.91,16.94,16.91,16.92,97500.0,16.91,16.94,16.91,16.92,97500.0
2014-10-09 10:40:00,16.92,16.92,16.91,16.91,98700.0,16.92,16.92,16.91,16.91,98700.0
2014-10-09 10:45:00,16.92,16.92,16.87,16.87,146600.0,16.92,16.92,16.87,16.87,146600.0
2014-10-09 10:50:00,16.87,16.89,16.85,16.85,89400.0,16.87,16.89,16.85,16.85,89400.0
2014-10-09 10:55:00,16.85,16.86,16.83,16.84,108200.0,16.85,16.86,16.83,16.84,108200.0
2014-10-09 11:00:00,16.84,16.86,16.82,16.82,202900.0,16.84,16.86,16.82,16.82,202900.0
2014-10-09 11:05:00,16.83,16.83,16.8,16.81,89000.0,16.83,16.83,16.8,16.81,89000.0
2014-10-09 11:10:00,16.81,16.82,16.75,16.79,226100.0,16.81,16.82,16.75,16.79,226100.0
2014-10-09 11:15:00,16.78,16.82,16.78,16.8,58100.0,16.78,16.82,16.78,16.8,58100.0
2014-10-09 11:20:00,16.81,16.82,16.79,16.81,48600.0,16.81,16.82,16.79,16.81,48600.0
2014-10-09 11:25:00,16.81,16.82,16.8,16.82,127600.0,16.81,16.82,16.8,16.82,127600.0
2014-10-09 11:30:00,16.82,16.84,16.75,16.78,242600.0,16.82,16.84,16.75,16.78,242600.0
2014-10-09 11:35:00,16.77,16.78,16.74,16.76,187300.0,16.77,16.78,16.74,16.76,187300.0
2014-10-09 11:40:00,16.77,16.8,16.76,16.76,105400.0,16.77,16.8,16.76,16.76,105400.0
2014-10-09 11:45:00,16.76,16.77,16.72,16.73,149500.0,16.76,16.77,16.72,16.73,149500.0
2014-10-09 11:50:00,16.73,16.73,16.68,16.69,135700.0,16.73,16.73,16.68,16.69,135700.0
2014-10-09 11:55:00,16.7,16.71,16.64,16.66,167100.0,16.7,16.71,16.64,16.66,167100.0
2014-10-09 12:00:00,16.66,16.66,16.64,16.66,62300.0,16.66,16.66,16.64,16.66,62300.0
2014-10-09 12:05:00,16.66,16.67,16.64,16.67,40000.0,16.66,16.67,16.64,16.67,40000.0
2014-10-09 12:10:00,16.66,16.67,16.64,16.64,108100.0,16.66,16.67,16.64,16.64,108100.0
2014-10-09 12:15:00,16.65,16.67,16.63,16.66,108500.0,16.65,16.67,16.63,16.66,108500.0
2014-10-09 12:20:00,16.66,16.7,16.66,16.69,101900.0,16.66,16.7,16.66,16.69,101900.0
2014-10-09 12:25:00,16.69,16.7,16.67,16.67,27000.0,16.69,16.7,16.67,16.67,27000.0
2014-10-09 12:30:00,16.68,16.7,16.67,16.69,29300.0,16.68,16.7,16.67,16.69,29300.0
2014-10-09 12:35:00,16.69,16.71,16.68,16.7,47800.0,16.69,16.71,16.68,16.7,47800.0
2014-10-09 12:40:00,16.7,16.71,16.69,16.7,43200.0,16.7,16.71,16.69,16.7,43200.0
2014-10-09 12:45:00,16.69,16.7,16.68,16.68,27600.0,16.69,16.7,16.68,16.68,27600.0
2014-10-09 12:50:00,16.69,16.72,16.69,16.71,89600.0,16.69,16.72,16.69,16.71,89600.0
2014-10-09 12:55:00,16.71,16.71,16.68,16.68,66000.0,16.71,16.71,16.68,16.68,66000.0
2014-10-09 13:00:00,16.69,16.69,16.67,16.69,43800.0,16.69,16.69,16.67,16.69,43800.0
2014-10-09 13:05:00,16.68,16.69,16.67,16.69,36600.0,16.68,16.69,16.67,16.69,36600.0
2014-10-09 13:10:00,16.7,16.71,16.68,16.68,63400.0,16.7,16.71,16.68,16.68,63400.0
2014-10-09 13:15:00,16.69,16.71,16.68,16.7,50500.0,16.69,16.71,16.68,16.7,50500.0
2014-10-09 13:20:00,16.7,16.72,16.65,16.72,212800.0,16.7,16.72,16.65,16.72,212800.0
2014-10-09 13:25:00,16.71,16.72,16.7,16.71,62800.0,16.71,16.72,16.7,16.71,62800.0
2014-10-09 13:30:00,16.71,16.71,16.69,16.7,30700.0,16.71,16.71,16.69,16.7,30700.0
2014-10-09 13:35:00,16.71,16.71,16.69,16.69,44100.0,16.71,16.71,16.69,16.69,44100.0
2014-10-09 13:40:00,16.69,16.71,16.69,16.71,32100.0,16.69,16.71,16.69,16.71,32100.0
2014-10-09 13:45:00,16.7,16.72,16.7,16.71,17600.0,16.7,16.72,16.7,16.71,17600.0
2014-10-09 13:50:00,16.71,16.72,16.71,16.71,34700.0,16.71,16.72,16.71,16.71,34700.0
2014-10-09 13:55:00,16.7,16.71,16.69,16.7,32200.0,16.7,16.71,16.69,16.7,32200.0
2014-10-09 14:00:00,16.71,16.71,16.69,16.71,23400.0,16.71,16.71,16.69,16.71,23400.0
2014-10-09 14:05:00,16.71,16.72,16.7,16.71,24000.0,16.71,16.72,16.7,16.71,24000.0
2014-10-09 14:10:00,16.71,16.71,16.7,16.7,23700.0,16.71,16.71,16.7,16.7,23700.0
2014-10-09 14:15:00,16.71,16.71,16.69,16.7,18700.0,16.71,16.71,16.69,16.7,18700.0
2014-10-09 14:20:00,16.7,16.71,16.69,16.7,48200.0,16.7,16.71,16.69,16.7,48200.0
2014-10-09 14:25:00,16.7,16.7,16.69,16.7,85900.0,16.7,16.7,16.69,16.7,85900.0
2014-10-09 14:30:00,16.69,16.7,16.68,16.69,43300.0,16.69,16.7,16.68,16.69,43300.0
2014-10-09 14:35:00,16.69,16.69,16.67,16.68,31700.0,16.69,16.69,16.67,16.68,31700.0
2014-10-09 14:40:00,16.68,16.68,16.67,16.67,34900.0,16.68,16.68,16.67,16.67,34900.0
2014-10-09 14:45:00,16.67,16.68,16.67,16.67,11100.0,16.67,16.68,16.67,16.67,11100.0
2014-10-09 14:50:00,16.67,16.68,16.65,16.65,50700.0,16.67,16.68,16.65,16.65,50700.0
2014-10-09 14:55:00,16.66,16.66,16.64,16.65,27400.0,16.66,16.66,16.64,16.65,27400.0
2014-10-09 15:00:00,16.64,16.64,16.61,16.61,80800.0,16.64,16.64,16.61,16.61,80800.0
2014-10-09 15:05:00,16.62,16.62,16.61,16.62,16200.0,16.62,16.62,16.61,16.62,16200.0
2014-10-09 15:10:00,16.61,16.64,16.61,16.63,118700.0,16.61,16.64,16.61,16.63,118700.0
2014-10-09 15:15:00,16.64,16.65,16.63,16.64,54700.0,16.64,16.65,16.63,16.64,54700.0
2014-10-09 15:20:00,16.64,16.65,16.63,16.64,45600.0,16.64,16.65,16.63,16.64,45600.0
2014-10-09 15:25:00,16.64,16.65,16.63,16.65,43000.0,16.64,16.65,16.63,16.65,43000.0
2014-10-09 15:30:00,16.64,16.66,16.64,16.65,61800.0,16.64,16.66,16.64,16.65,61800.0
2014-10-09 15:35:00,16.65,16.65,16.63,16.63,60600.0,16.65,16.65,16.63,16.63,60600.0
2014-10-09 15:40:00,16.64,16.64,16.62,16.63,55900.0,16.64,16.64,16.62,16.63,55900.0
2014-10-09 15:45:00,16.63,16.63,16.62,16.62,103300.0,16.63,16.63,16.62,16.62,103300.0
2014-10-09 15:50:00,16.62,16.63,16.61,16.62,67400.0,16.62,16.63,16.61,16.62,67400.0
2014-10-09 15:55:00,16.62,16.64,16.61,16.64,221000.0,16.62,16.64,16.61,16.64,221000.0
2014-10-10 09:30:00,16.63,16.66,16.61,16.61,311700.0,16.63,16.66,16.61,16.61,311700.0
2014-10-10 09:35:00,16.61,16.62,16.57,16.58,145100.0,16.61,16.62,16.57,16.58,145100.0
2014-10-10 09:40:00,16.58,16.61,16.55,16.57,181300.0,16.58,16.61,16.55,16.57,181300.0
2014-10-10 09:45:00,16.57,16.57,16.54,16.56,169000.0,16.57,16.57,16.54,16.56,169000.0
2014-10-10 09:50:00,16.55,16.6,16.53,16.6,175000.0,16.55,16.6,16.53,16.6,175000.0
2014-10-10 09:55:00,16.59,16.59,16.54,16.54,96000.0,16.59,16.59,16.54,16.54,96000.0
2014-10-10 10:00:00,16.55,16.56,16.54,16.56,111300.0,16.55,16.56,16.54,16.56,111300.0
2014-10-10 10:05:00,16.56,16.58,16.54,16.55,84800.0,16.56,16.58,16.54,16.55,84800.0
2014-10-10 10:10:00,16.56,16.6,16.55,16.59,52900.0,16.56,16.6,16.55,16.59,52900.0
2014-10-10 10:15:00,16.58,16.62,16.57,16.6,164300.0,16.58,16.62,16.57,16.6,164300.0
2014-10-10 10:20:00,16.6,16.61,16.57,16.58,113400.0,16.6,16.61,16.57,16.58,113400.0
2014-10-10 10:25:00,16.59,16.59,16.56,16.58,113900.0,16.59,16.59,16.56,16.58,113900.0
2014-10-10 10:30:00,16.58,16.59,16.56,16.59,64700.0,16.58,16.59,16.56,16.59,64700.0
2014-10-10 10:35:00,16.59,16.6,16.58,16.59,87500.0,16.59,16.6,16.58,16.59,87500.0
2014-10-10 10:40:00,16.59,16.6,16.58,16.59,38300.0,16.59,16.6,16.58,16.59,38300.0
2014-10-10 10:45:00,16.58,16.59,16.56,16.56,48500.0,16.58,16.59,16.56,16.56,48500.0
2014-10-10 10:50:00,16.57,16.59,16.57,16.59,46800.0,16.57,16.59,16.57,16.59,46800.0
2014-10-10 10:55:00,16.59,16.61,16.58,16.6,88900.0,16.59,16.61,16.58,16.6,88900.0
2014-10-10 11:00:00,16.6,16.6,16.58,16.58,71800.0,16.6,16.6,16.58,16.58,71800.0
2014-10-10 11:05:00,16.58,16.59,16.57,16.59,94500.0,16.58,16.59,16.57,16.59,94500.0
2014-10-10 11:10:00,16.59,16.6,16.58,16.6,49800.0,16.59,16.6,16.58,16.6,49800.0
2014-10-10 11:15:00,16.6,16.63,16.6,16.63,97400.0,16.6,16.63,16.6,16.63,97400.0
2014-10-10 11:20:00,16.62,16.64,16.62,16.62,37400.0,16.62,16.64,16.62,16.62,37400.0
2014-10-10 11:25:00,16.61,16.63,16.61,16.61,54900.0,16.61,16.63,16.61,16.61,54900.0
2014-10-10 11:30:00,16.61,16.62,16.6,16.61,81900.0,16.61,16.62,16.6,16.61,81900.0
2014-10-10 11:35:00,16.62,16.65,16.62,16.64,40900.0,16.62,16.65,16.62,16.64,40900.0
2014-10-10 11:40:00,16.64,16.65,16.61,16.65,26300.0,16.64,16.65,16.61,16.65,26300.0
2014-10-10 11:45:00,16.65,16.68,16.64,16.67,47100.0,16.65,16.68,16.64,16.67,47100.0
2014-10-10 11:50:00,16.67,16.68,16.66,16.66,31600.0,16.67,16.68,16.66,16.66,31600.0
2014-10-10 11:55:00,16.66,16.68,16.65,16.66,59200.0,16.66,16.68,16.65,16.66,59200.0
2014-10-10 12:00:00,16.66,16.68,16.64,16.67,81400.0,16.66,16.68,16.64,16.67,81400.0
2014-10-10 12:05:00,16.68,16.68,16.67,16.68,10300.0,16.68,16.68,16.67,16.68,10300.0
2014-10-10 12:10:00,16.67,16.68,16.65,16.65,35800.0,16.67,16.68,16.65,16.65,35800.0
2014-10-10 12:15:00,16.65,16.66,16.63,16.64,19500.0,16.65,16.66,16.63,16.64,19500.0
2014-10-10 12:20:00,16.64,16.65,16.63,16.64,14300.0,16.64,16.65,16.63,16.64,14300.0
2014-10-10 12:25:00,16.64,16.65,16.64,16.64,9700.0,16.64,16.65,16.64,16.64,9700.0
2014-10-10 12:30:00,16.64,16.64,16.63,16.63,27700.0,16.64,16.64,16.63,16.63,27700.0
2014-10-10 12:35:00,16.64,16.64,16.62,16.64,30500.0,16.64,16.64,16.62,16.64,30500.0
2014-10-10 12:40:00,16.63,16.65,16.62,16.65,23200.0,16.63,16.65,16.62,16.65,23200.0
2014-10-10 12:45:00,16.64,16.64,16.62,16.63,6800.0,16.64,16.64,16.62,16.63,6800.0
2014-10-10 12:50:00,16.63,16.64,16.62,16.63,12500.0,16.63,16.64,16.62,16.63,12500.0
2014-10-10 12:55:00,16.64,16.65,16.63,16.63,16000.0,16.64,16.65,16.63,16.63,16000.0
2014-10-10 13:00:00,16.64,16.64,16.62,16.63,12400.0,16.64,16.64,16.62,16.63,12400.0
2014-10-10 13:05:00,16.63,16.63,16.61,16.62,106300.0,16.63,16.63,16.61,16.62,106300.0
2014-10-10 13:10:00,16.61,16.63,16.61,16.63,24700.0,16.61,16.63,16.61,16.63,24700.0
2014-10-10 13:15:00,16.63,16.63,16.59,16.6,61700.0,16.63,16.63,16.59,16.6,61700.0
2014-10-10 13:20:00,16.59,16.6,16.58,16.6,60700.0,16.59,16.6,16.58,16.6,60700.0
2014-10-10 13:25:00,16.6,16.61,16.59,16.6,69000.0,16.6,16.61,16.59,16.6,69000.0
2014-10-10 13:30:00,16.6,16.61,16.59,16.61,31400.0,16.6,16.61,16.59,16.61,31400.0
2014-10-10 13:35:00,16.6,16.61,16.6,16.61,8500.0,16.6,16.61,16.6,16.61,8500.0
2014-10-10 13:40:00,16.61,16.62,16.6,16.61,12000.0,16.61,16.62,16.6,16.61,12000.0
2014-10-10 13:45:00,16.62,16.62,16.61,16.61,10100.0,16.62,16.62,16.61,16.61,10100.0
2014-10-10 13:50:00,16.61,16.63,16.61,16.62,21400.0,16.61,16.63,16.61,16.62,21400.0
2014-10-10 13:55:00,16.62,16.63,16.61,16.63,22700.0,16.62,16.63,16.61,16.63,22700.0
2014-10-10 14:00:00,16.62,16.63,16.62,16.62,16400.0,16.62,16.63,16.62,16.62,16400.0
2014-10-10 14:05:00,16.62,16.63,16.61,16.62,52300.0,16.62,16.63,16.61,16.62,52300.0
2014-10-10 14:10:00,16.62,16.63,16.61,16.61,42600.0,16.62,16.63,16.61,16.61,42600.0
2014-10-10 14:15:00,16.62,16.62,16.61,16.62,31600.0,16.62,16.62,16.61,16.62,31600.0
2014-10-10 14:20:00,16.62,16.62,16.61,16.62,40600.0,16.62,16.62,16.61,16.62,40600.0
2014-10-10 14:25:00,16.62,16.62,16.6,16.6,65400.0,16.62,16.62,16.6,16.6,65400.0
2014-10-10 14:30:00,16.6,16.62,16.6,16.62,118200.0,16.6,16.62,16.6,16.62,118200.0
2014-10-10 14:35:00,16.62,16.62,16.61,16.62,9600.0,16.62,16.62,16.61,16.62,9600.0
2014-10-10 14:40:00,16.62,16.62,16.61,16.61,20000.0,16.62,16.62,16.61,16.61,20000.0
2014-10-10 14:45:00,16.61,16.62,16.61,16.62,14800.0,16.61,16.62,16.61,16.62,14800.0
2014-10-10 14:50:00,16.62,16.62,16.61,16.61,21900.0,16.62,16.62,16.61,16.61,21900.0
2014-10-10 14:55:00,16.62,16.63,16.61,16.62,32700.0,16.62,16.63,16.61,16.62,32700.0
2014-10-10 15:00:00,16.63,16.64,16.61,16.62,70100.0,16.63,16.64,16.61,16.62,70100.0
2014-10-10 15:05:00,16.62,16.62,16.6,16.61,15400.0,16.62,16.62,16.6,16.61,15400.0
2014-10-10 15:10:00,16.61,16.61,16.6,16.61,31900.0,16.61,16.61,16.6,16.61,31900.0
2014-10-10 15:15:00,16.61,16.62,16.61,16.61,44300.0,16.61,16.62,16.61,16.61,44300.0
2014-10-10 15:20:00,16.6,16.62,16.6,16.62,15500.0,16.6,16.62,16.6,16.62,15500.0
2014-10-10 15:25:00,16.62,16.63,16.61,16.61,52500.0,16.62,16.63,16.61,16.61,52500.0
2014-10-10 15:30:00,16.61,16.62,16.6,16.61,68000.0,16.61,16.62,16.6,16.61,68000.0
2014-10-10 15:35:00,16.61,16.61,16.6,16.61,24700.0,16.61,16.61,16.6,16.61,24700.0
2014-10-10 15:40:00,16.61,16.62,16.61,16.62,63800.0,16.61,16.62,16.61,16.62,63800.0
2014-10-10 15:45:00,16.61,16.62,16.6,16.61,82400.0,16.61,16.62,16.6,16.61,82400.0
2014-10-10 15:50:00,16.6,16.63,16.6,16.62,120500.0,16.6,16.63,16.6,16.62,120500.0
2014-10-10 15:55:00,16.62,16.65,16.62,16.64,223300.0,16.62,16.65,16.62,16.64,223300.0
2014-10-13 09:30:00,16.69,16.69,16.66,16.66,149100.0,16.69,16.69,16.66,16.66,149100.0
2014-10-13 09:35:00,16.66,16.66,16.63,16.65,87400.0,16.66,16.66,16.63,16.65,87400.0
2014-10-13 09:40:00,16.65,16.65,16.63,16.64,28200.0,16.65,16.65,16.63,16.64,28200.0
2014-10-13 09:45:00,16.64,16.65,16.64,16.65,31600.0,16.64,16.65,16.64,16.65,31600.0
2014-10-13 09:50:00,16.64,16.65,16.64,16.65,77600.0,16.64,16.65,16.64,16.65,77600.0
2014-10-13 09:55:00,16.65,16.66,16.63,16.66,61100.0,16.65,16.66,16.63,16.66,61100.0
2014-10-13 10:00:00,16.66,16.67,16.65,16.65,78700.0,16.66,16.67,16.65,16.65,78700.0
2014-10-13 10:05:00,16.66,16.66,16.64,16.65,18700.0,16.66,16.66,16.64,16.65,18700.0
2014-10-13 10:10:00,16.64,16.68,16.64,16.68,108600.0,16.64,16.68,16.64,16.68,108600.0
2014-10-13 10:15:00,16.67,16.69,16.67,16.68,44400.0,16.67,16.69,16.67,16.68,44400.0
2014-10-13 10:20:00,16.68,16.68,16.67,16.67,60100.0,16.68,16.68,16.67,16.67,60100.0
2014-10-13 10:25:00,16.66,16.7,16.66,16.68,78100.0,16.66,16.7,16.66,16.68,78100.0
2014-10-13 10:30:00,16.68,16.68,16.66,16.66,59300.0,16.68,16.68,16.66,16.66,59300.0
2014-10-13 10:35:00,16.66,16.7,16.65,16.7,57900.0,16.66,16.7,16.65,16.7,57900.0
2014-10-13 10:40:00,16.7,16.73,16.69,16.71,115200.0,16.7,16.73,16.69,16.71,115200.0
2014-10-13 10:45:00,16.71,16.71,16.68,16.68,98200.0,16.71,16.71,16.68,16.68,98200.0
2014-10-13 10:50:00,16.68,16.69,16.67,16.67,60800.0,16.68,16.69,16.67,16.67,60800.0
2014-10-13 10:55:00,16.67,16.68,16.67,16.68,29500.0,16.67,16.68,16.67,16.68,29500.0
2014-10-13 11:00:00,16.67,16.68,16.66,16.67,87200.0,16.67,16.68,16.66,16.67,87200.0
2014-10-13 11:05:00,16.67,16.67,16.65,16.67,62000.0,16.67,16.67,16.65,16.67,62000.0
2014-10-13 11:10:00,16.66,16.68,16.64,16.65,27200.0,16.66,16.68,16.64,16.65,27200.0
2014-10-13 11:15:00,16.65,16.66,16.64,16.65,24200.0,16.65,16.66,16.64,16.65,24200.0
2014-10-13 11:20:00,16.66,16.66,16.64,16.66,30400.0,16.66,16.66,16.64,16.66,30400.0
2014-10-13 11:25:00,16.66,16.67,16.66,16.66,25500.0,16.66,16.67,16.66,16.66,25500.0
2014-10-13 11:30:00,16.67,16.67,16.66,16.66,7600.0,16.67,16.67,16.66,16.66,7600.0
2014-10-13 11:35:00,16.66,16.67,16.66,16.66,18700.0,16.66,16.67,16.66,16.66,18700.0
2014-10-13 11:40:00,16.66,16.67,16.66,16.66,6200.0,16.66,16.67,16.66,16.66,6200.0
2014-10-13 11:45:00,16.66,16.69,16.66,16.69,40600.0,16.66,16.69,16.66,16.69,40600.0
2014-10-13 11:50:00,16.69,16.69,16.68,16.69,18500.0,16.69,16.69,16.68,16.69,18500.0
2014-10-13 11:55:00,16.69,16.69,16.66,16.67,45000.0,16.69,16.69,16.66,16.67,45000.0
2014-10-13 12:00:00,16.66,16.68,16.66,16.68,25100.0,16.66,16.68,16.66,16.68,25100.0
2014-10-13 12:05:00,16.67,16.68,16.67,16.68,15000.0,16.67,16.68,16.67,16.68,15000.0
2014-10-13 12:10:00,16.68,16.68,16.67,16.68,24300.0,16.68,16.68,16.67,16.68,24300.0
2014-10-13 12:15:00,16.68,16.68,16.65,16.66,85000.0,16.68,16.68,16.65,16.66,85000.0
2014-10-13 12:20:00,16.66,16.67,16.65,16.65,23900.0,16.66,16.67,16.65,16.65,23900.0
2014-10-13 12:25:00,16.66,16.67,16.65,16.67,22500.0,16.66,16.67,16.65,16.67,22500.0
2014-10-13 12:30:00,16.66,16.68,16.64,16.65,58400.0,16.66,16.68,16.64,16.65,58400.0
2014-10-13 12:35:00,16.65,16.66,16.65,16.65,39700.0,16.65,16.66,16.65,16.65,39700.0
2014-10-13 12:40:00,16.66,16.66,16.64,16.65,16200.0,16.66,16.66,16.64,16.65,16200.0
2014-10-13 12:45:00,16.64,16.65,16.63,16.63,136800.0,16.64,16.65,16.63,16.63,136800.0
2014-10-13 12:50:00,16.63,16.64,16.63,16.64,4900.0,16.63,16.64,16.63,16.64,4900.0
2014-10-13 12:55:00,16.63,16.64,16.61,16.61,69600.0,16.63,16.64,16.61,16.61,69600.0
2014-10-13 13:00:00,16.61,16.61,16.57,16.58,81500.0,16.61,16.61,16.57,16.58,81500.0
2014-10-13 13:05:00,16.59,16.6,16.58,16.6,53800.0,16.59,16.6,16.58,16.6,53800.0
2014-10-13 13:10:00,16.59,16.61,16.58,16.61,52100.0,16.59,16.61,16.58,16.61,52100.0
2014-10-13 13:15:00,16.61,16.64,16.61,16.64,80300.0,16.61,16.64,16.61,16.64,80300.0
2014-10-13 13:20:00,16.64,16.64,16.62,16.63,38100.0,16.64,16.64,16.62,16.63,38100.0
2014-10-13 13:25:00,16.63,16.64,16.62,16.63,27100.0,16.63,16.64,16.62,16.63,27100.0
2014-10-13 13:30:00,16.64,16.64,16.63,16.63,13100.0,16.64,16.64,16.63,16.63,13100.0
2014-10-13 13:35:00,16.64,16.64,16.62,16.62,16300.0,16.64,16.64,16.62,16.62,16300.0
2014-10-13 13:40:00,16.62,16.64,16.62,16.63,55000.0,16.62,16.64,16.62,16.63,55000.0
2014-10-13 13:45:00,16.63,16.64,16.62,16.62,28900.0,16.63,16.64,16.62,16.62,28900.0
2014-10-13 13:50:00,16.62,16.64,16.61,16.63,64200.0,16.62,16.64,16.61,16.63,64200.0
2014-10-13 13:55:00,16.64,16.65,16.63,16.63,79900.0,16.64,16.65,16.63,16.63,79900.0
2014-10-13 14:00:00,16.63,16.64,16.63,16.64,39700.0,16.63,16.64,16.63,16.64,39700.0
2014-10-13 14:05:00,16.64,16.65,16.63,16.64,21900.0,16.64,16.65,16.63,16.64,21900.0
2014-10-13 14:10:00,16.65,16.65,16.63,16.64,15300.0,16.65,16.65,16.63,16.64,15300.0
2014-10-13 14:15:00,16.64,16.65,16.63,16.64,12400.0,16.64,16.65,16.63,16.64,12400.0
2014-10-13 14:20:00,16.65,16.66,16.64,16.65,202000.0,16.65,16.66,16.64,16.65,202000.0
2014-10-13 14:25:00,16.64,16.66,16.64,16.66,16000.0,16.64,16.66,16.64,16.66,16000.0
2014-10-13 14:30:00,16.66,16.66,16.65,16.65,27300.0,16.66,16.66,16.65,16.65,27300.0
2014-10-13 14:35:00,16.65,16.66,16.65,16.66,15500.0,16.65,16.66,16.65,16.66,15500.0
2014-10-13 14:40:00,16.66,16.69,16.65,16.69,72200.0,16.66,16.69,16.65,16.69,72200.0
2014-10-13 14:45:00,16.69,16.69,16.67,16.68,21300.0,16.69,16.69,16.67,16.68,21300.0
2014-10-13 14:50:00,16.67,16.67,16.66,16.67,9200.0,16.67,16.67,16.66,16.67,9200.0
2014-10-13 14:55:00,16.67,16.67,16.66,16.66,30800.0,16.67,16.67,16.66,16.66,30800.0
2014-10-13 15:00:00,16.67,16.68,16.66,16.67,33400.0,16.67,16.68,16.66,16.67,33400.0
2014-10-13 15:05:00,16.67,16.68,16.67,16.68,37900.0,16.67,16.68,16.67,16.68,37900.0
2014-10-13 15:10:00,16.67,16.68,16.67,16.67,16000.0,16.67,16.68,16.67,16.67,16000.0
2014-10-13 15:15:00,16.67,16.69,16.67,16.69,77700.0,16.67,16.69,16.67,16.69,77700.0
2014-10-13 15:20:00,16.69,16.69,16.68,16.69,26200.0,16.69,16.69,16.68,16.69,26200.0
2014-10-13 15:25:00,16.68,16.69,16.68,16.69,76100.0,16.68,16.69,16.68,16.69,76100.0
2014-10-13 15:30:00,16.68,16.69,16.68,16.69,44600.0,16.68,16.69,16.68,16.69,44600.0
2014-10-13 15:35:00,16.69,16.72,16.69,16.72,84500.0,16.69,16.72,16.69,16.72,84500.0
2014-10-13 15:40:00,16.71,16.74,16.71,16.73,133800.0,16.71,16.74,16.71,16.73,133800.0
2014-10-13 15:45:00,16.73,16.74,16.73,16.74,74200.0,16.73,16.74,16.73,16.74,74200.0
2014-10-13 15:50:00,16.73,16.74,16.7,16.72,227000.0,16.73,16.74,16.7,16.72,227000.0
2014-10-13 15:55:00,16.71,16.74,16.7,16.74,367600.0,16.71,16.74,16.7,16.74,367600.0
2014-10-14 09:30:00,16.74,16.76,16.7,16.71,299000.0,16.74,16.76,16.7,16.71,299000.0
2014-10-14 09:35:00,16.7,16.71,16.68,16.68,113600.0,16.7,16.71,16.68,16.68,113600.0
2014-10-14 09:40:00,16.68,16.71,16.68,16.7,185900.0,16.68,16.71,16.68,16.7,185900.0
2014-10-14 09:45:00,16.69,16.72,16.68,16.72,105200.0,16.69,16.72,16.68,16.72,105200.0
2014-10-14 09:50:00,16.72,16.73,16.71,16.72,32000.0,16.72,16.73,16.71,16.72,32000.0
2014-10-14 09:55:00,16.72,16.74,16.71,16.73,82800.0,16.72,16.74,16.71,16.73,82800.0
2014-10-14 10:00:00,16.73,16.75,16.73,16.74,65500.0,16.73,16.75,16.73,16.74,65500.0
2014-10-14 10:05:00,16.74,16.74,16.71,16.72,93900.0,16.74,16.74,16.71,16.72,93900.0
2014-10-14 10:10:00,16.71,16.72,16.69,16.7,80400.0,16.71,16.72,16.69,16.7,80400.0
2014-10-14 10:15:00,16.7,16.71,16.69,16.7,87100.0,16.7,16.71,16.69,16.7,87100.0
2014-10-14 10:20:00,16.7,16.71,16.69,16.7,45400.0,16.7,16.71,16.69,16.7,45400.0
2014-10-14 10:25:00,16.7,16.71,16.7,16.71,66800.0,16.7,16.71,16.7,16.71,66800.0
2014-10-14 10:30:00,16.71,16.73,16.7,16.72,105400.0,16.71,16.73,16.7,16.72,105400.0
2014-10-14 10:35:00,16.71,16.73,16.71,16.72,58500.0,16.71,16.73,16.71,16.72,58500.0
2014-10-14 10:40:00,16.72,16.72,16.71,16.71,26400.0,16.72,16.72,16.71,16.71,26400.0
2014-10-14 10:45:00,16.71,16.72,16.71,16.71,41300.0,16.71,16.72,16.71,16.71,41300.0
2014-10-14 10:50:00,16.71,16.71,16.69,16.71,25100.0,16.71,16.71,16.69,16.71,25100.0
2014-10-14 10:55:00,16.7,16.71,16.69,16.69,46100.0,16.7,16.71,16.69,16.69,46100.0
2014-10-14 11:00:00,16.69,16.71,16.69,16.71,17300.0,16.69,16.71,16.69,16.71,17300.0
2014-10-14 11:05:00,16.7,16.71,16.68,16.68,39600.0,16.7,16.71,16.68,16.68,39600.0
2014-10-14 11:10:00,16.68,16.68,16.61,16.62,136000.0,16.68,16.68,16.61,16.62,136000.0
2014-10-14 11:15:00,16.62,16.64,16.62,16.64,73300.0,16.62,16.64,16.62,16.64,73300.0
2014-10-14 11:20:00,16.63,16.66,16.63,16.64,60100.0,16.63,16.66,16.63,16.64,60100.0
2014-10-14 11:25:00,16.64,16.66,16.64,16.65,65000.0,16.64,16.66,16.64,16.65,65000.0
2014-10-14 11:30:00,16.65,16.66,16.64,16.65,50700.0,16.65,16.66,16.64,16.65,50700.0
2014-10-14 11:35:00,16.65,16.66,16.64,16.66,22500.0,16.65,16.66,16.64,16.66,22500.0
2014-10-14 11:40:00,16.66,16.66,16.63,16.64,144200.0,16.66,16.66,16.63,16.64,144200.0
2014-10-14 11:45:00,16.64,16.66,16.64,16.65,174800.0,16.64,16.66,16.64,16.65,174800.0
2014-10-14 11:50:00,16.64,16.66,16.64,16.65,32200.0,16.64,16.66,16.64,16.65,32200.0
2014-10-14 11:55:00,16.65,16.67,16.64,16.66,93900.0,16.65,16.67,16.64,16.66,93900.0
2014-10-14 12:00:00,16.67,16.68,16.65,16.67,74000.0,16.67,16.68,16.65,16.67,74000.0
2014-10-14 12:05:00,16.67,16.68,16.67,16.68,23900.0,16.67,16.68,16.67,16.68,23900.0
2014-10-14 12:10:00,16.69,16.72,16.69,16.71,59000.0,16.69,16.72,16.69,16.71,59000.0
2014-10-14 12:15:00,16.71,16.74,16.71,16.73,65400.0,16.71,16.74,16.71,16.73,65400.0
2014-10-14 12:20:00,16.73,16.73,16.72,16.73,15200.0,16.73,16.73,16.72,16.73,15200.0
2014-10-14 12:25:00,16.72,16.73,16.72,16.72,14600.0,16.72,16.73,16.72,16.72,14600.0
2014-10-14 12:30:00,16.71,16.73,16.71,16.71,13800.0,16.71,16.73,16.71,16.71,13800.0
2014-10-14 12:35:00,16.72,16.73,16.72,16.72,25600.0,16.72,16.73,16.72,16.72,25600.0
2014-10-14 12:40:00,16.73,16.73,16.71,16.72,33900.0,16.73,16.73,16.71,16.72,33900.0
2014-10-14 12:45:00,16.72,16.76,16.71,16.76,60500.0,16.72,16.76,16.71,16.76,60500.0
2014-10-14 12:50:00,16.76,16.77,16.75,16.76,23900.0,16.76,16.77,16.75,16.76,23900.0
2014-10-14 12:55:00,16.75,16.76,16.74,16.76,20000.0,16.75,16.76,16.74,16.76,20000.0
2014-10-14 13:00:00,16.76,16.76,16.74,16.74,83800.0,16.76,16.76,16.74,16.74,83800.0
2014-10-14 13:05:00,16.75,16.75,16.7,16.7,62400.0,16.75,16.75,16.7,16.7,62400.0
2014-10-14 13:10:00,16.7,16.71,16.7,16.71,39500.0,16.7,16.71,16.7,16.71,39500.0
2014-10-14 13:15:00,16.7,16.71,16.7,16.71,10700.0,16.7,16.71,16.7,16.71,10700.0
2014-10-14 13:20:00,16.71,16.71,16.68,16.69,44200.0,16.71,16.71,16.68,16.69,44200.0
2014-10-14 13:25:00,16.69,16.71,16.69,16.71,26700.0,16.69,16.71,16.69,16.71,26700.0
2014-10-14 13:30:00,16.72,16.73,16.71,16.71,74800.0,16.72,16.73,16.71,16.71,74800.0
2014-10-14 13:35:00,16.71,16.71,16.7,16.7,5700.0,16.71,16.71,16.7,16.7,5700.0
2014-10-14 13:40:00,16.7,16.71,16.7,16.7,10300.0,16.7,16.71,16.7,16.7,10300.0
2014-10-14 13:45:00,16.7,16.7,16.68,16.68,13300.0,16.7,16.7,16.68,16.68,13300.0
2014-10-14 13:50:00,16.69,16.69,16.68,16.68,12600.0,16.69,16.69,16.68,16.68,12600.0
2014-10-14 13:55:00,16.69,16.7,16.68,16.7,25600.0,16.69,16.7,16.68,16.7,25600.0
2014-10-14 14:00:00,16.7,16.7,16.69,16.69,15800.0,16.7,16.7,16.69,16.69,15800.0
2014-10-14 14:05:00,16.68,16.69,16.67,16.68,24000.0,16.68,16.69,16.67,16.68,24000.0
2014-10-14 14:10:00,16.68,16.7,16.67,16.67,82700.0,16.68,16.7,16.67,16.67,82700.0
2014-10-14 14:15:00,16.68,16.68,16.67,16.67,14800.0,16.68,16.68,16.67,16.67,14800.0
2014-10-14 14:20:00,16.68,16.69,16.67,16.68,58000.0,16.68,16.69,16.67,16.68,58000.0
2014-10-14 14:25:00,16.68,16.68,16.66,16.66,29100.0,16.68,16.68,16.66,16.66,29100.0
2014-10-14 14:30:00,16.66,16.66,16.66,16.66,10900.0,16.66,16.66,16.66,16.66,10900.0
2014-10-14 14:35:00,16.66,16.68,16.66,16.68,53400.0,16.66,16.68,16.66,16.68,53400.0
2014-10-14 14:40:00,16.68,16.68,16.67,16.68,66300.0,16.68,16.68,16.67,16.68,66300.0
2014-10-14 14:45:00,16.68,16.69,16.67,16.68,30800.0,16.68,16.69,16.67,16.68,30800.0
2014-10-14 14:50:00,16.69,16.69,16.67,16.68,22200.0,16.69,16.69,16.67,16.68,22200.0
2014-10-14 14:55:00,16.68,16.7,16.68,16.69,56500.0,16.68,16.7,16.68,16.69,56500.0
2014-10-14 15:00:00,16.69,16.69,16.68,16.68,10600.0,16.69,16.69,16.68,16.68,10600.0
2014-10-14 15:05:00,16.69,16.69,16.68,16.69,40100.0,16.69,16.69,16.68,16.69,40100.0
2014-10-14 15:10:00,16.69,16.69,16.68,16.68,24600.0,16.69,16.69,16.68,16.68,24600.0
2014-10-14 15:15:00,16.68,16.68,16.66,16.68,34300.0,16.68,16.68,16.66,16.68,34300.0
2014-10-14 15:20:00,16.68,16.7,16.67,16.69,53000.0,16.68,16.7,16.67,16.69,53000.0
2014-10-14 15:25:00,16.7,16.71,16.68,16.68,21700.0,16.7,16.71,16.68,16.68,21700.0
2014-10-14 15:30:00,16.68,16.69,16.66,16.66,56300.0,16.68,16.69,16.66,16.66,56300.0
2014-10-14 15:35:00,16.66,16.67,16.65,16.66,40200.0,16.66,16.67,16.65,16.66,40200.0
2014-10-14 15:40:00,16.66,16.69,16.66,16.69,36600.0,16.66,16.69,16.66,16.69,36600.0
2014-10-14 15:45:00,16.69,16.7,16.68,16.69,67800.0,16.69,16.7,16.68,16.69,67800.0
2014-10-14 15:50:00,16.69,16.69,16.68,16.68,30000.0,16.69,16.69,16.68,16.68,30000.0
2014-10-14 15:55:00,16.69,16.69,16.68,16.68,297000.0,16.69,16.69,16.68,16.68,297000.0
2014-10-15 09:30:00,16.75,16.8,16.73,16.79,363600.0,16.75,16.8,16.73,16.79,363600.0
2014-10-15 09:35:00,16.79,16.93,16.77,16.9,853700.0,16.79,16.93,16.77,16.9,853700.0
2014-10-15 09:40:00,16.91,17.09,16.91,16.93,1542000.0,16.91,17.09,16.91,16.93,1542000.0
2014-10-15 09:45:00,16.93,16.95,16.82,16.83,503900.0,16.93,16.95,16.82,16.83,503900.0
2014-10-15 09:50:00,16.84,16.86,16.82,16.84,102500.0,16.84,16.86,16.82,16.84,102500.0
2014-10-15 09:55:00,16.84,16.84,16.71,16.74,614800.0,16.84,16.84,16.71,16.74,614800.0
2014-10-15 10:00:00,16.75,16.75,16.71,16.73,200000.0,16.75,16.75,16.71,16.73,200000.0
2014-10-15 10:05:00,16.73,16.74,16.68,16.7,229400.0,16.73,16.74,16.68,16.7,229400.0
2014-10-15 10:10:00,16.7,16.73,16.69,16.73,102700.0,16.7,16.73,16.69,16.73,102700.0
2014-10-15 10:15:00,16.72,16.77,16.71,16.77,122700.0,16.72,16.77,16.71,16.77,122700.0
2014-10-15 10:20:00,16.77,16.79,16.74,16.75,179700.0,16.77,16.79,16.74,16.75,179700.0
2014-10-15 10:25:00,16.74,16.76,16.73,16.76,56800.0,16.74,16.76,16.73,16.76,56800.0
2014-10-15 10:30:00,16.76,16.79,16.75,16.77,99700.0,16.76,16.79,16.75,16.77,99700.0
2014-10-15 10:35:00,16.78,16.78,16.74,16.74,89300.0,16.78,16.78,16.74,16.74,89300.0
2014-10-15 10:40:00,16.74,16.81,16.73,16.81,164100.0,16.74,16.81,16.73,16.81,164100.0
2014-10-15 10:45:00,16.81,16.83,16.8,16.82,71400.0,16.81,16.83,16.8,16.82,71400.0
2014-10-15 10:50:00,16.82,16.83,16.78,16.8,189900.0,16.82,16.83,16.78,16.8,189900.0
2014-10-15 10:55:00,16.79,16.79,16.76,16.77,91300.0,16.79,16.79,16.76,16.77,91300.0
2014-10-15 11:00:00,16.77,16.8,16.77,16.79,77500.0,16.77,16.8,16.77,16.79,77500.0
2014-10-15 11:05:00,16.79,16.8,16.78,16.79,30000.0,16.79,16.8,16.78,16.79,30000.0
2014-10-15 11:10:00,16.79,16.82,16.79,16.82,50200.0,16.79,16.82,16.79,16.82,50200.0
2014-10-15 11:15:00,16.81,16.83,16.81,16.83,46500.0,16.81,16.83,16.81,16.83,46500.0
2014-10-15 11:20:00,16.83,16.86,16.82,16.86,100400.0,16.83,16.86,16.82,16.86,100400.0
2014-10-15 11:25:00,16.85,16.85,16.82,16.83,56600.0,16.85,16.85,16.82,16.83,56600.0
2014-10-15 11:30:00,16.83,16.84,16.82,16.83,91600.0,16.83,16.84,16.82,16.83,91600.0
2014-10-15 11:35:00,16.83,16.85,16.82,16.83,58000.0,16.83,16.85,16.82,16.83,58000.0
2014-10-15 11:40:00,16.83,16.84,16.82,16.82,45600.0,16.83,16.84,16.82,16.82,45600.0
2014-10-15 11:45:00,16.82,16.86,16.82,16.85,62400.0,16.82,16.86,16.82,16.85,62400.0
2014-10-15 11:50:00,16.86,16.86,16.83,16.83,47000.0,16.86,16.86,16.83,16.83,47000.0
2014-10-15 11:55:00,16.84,16.84,16.81,16.83,40200.0,16.84,16.84,16.81,16.83,40200.0
2014-10-15 12:00:00,16.83,16.85,16.83,16.83,79600.0,16.83,16.85,16.83,16.83,79600.0
2014-10-15 12:05:00,16.82,16.84,16.81,16.81,47400.0,16.82,16.84,16.81,16.81,47400.0
2014-10-15 12:10:00,16.81,16.85,16.8,16.85,58900.0,16.81,16.85,16.8,16.85,58900.0
2014-10-15 12:15:00,16.85,16.86,16.82,16.85,167400.0,16.85,16.86,16.82,16.85,167400.0
2014-10-15 12:20:00,16.85,16.85,16.82,16.84,53800.0,16.85,16.85,16.82,16.84,53800.0
2014-10-15 12:25:00,16.84,16.85,16.83,16.83,46400.0,16.84,16.85,16.83,16.83,46400.0
2014-10-15 12:30:00,16.83,16.85,16.82,16.84,61300.0,16.83,16.85,16.82,16.84,61300.0
2014-10-15 12:35:00,16.84,16.84,16.82,16.83,34100.0,16.84,16.84,16.82,16.83,34100.0
2014-10-15 12:40:00,16.83,16.84,16.8,16.83,108400.0,16.83,16.84,16.8,16.83,108400.0
2014-10-15 12:45:00,16.82,16.84,16.81,16.84,79400.0,16.82,16.84,16.81,16.84,79400.0
2014-10-15 12:50:00,16.83,16.85,16.82,16.82,180100.0,16.83,16.85,16.82,16.82,180100.0
2014-10-15 12:55:00,16.82,16.83,16.78,16.79,150300.0,16.82,16.83,16.78,16.79,150300.0
2014-10-15 13:00:00,16.79,16.82,16.77,16.78,76500.0,16.79,16.82,16.77,16.78,76500.0
2014-10-15 13:05:00,16.78,16.79,16.77,16.78,37500.0,16.78,16.79,16.77,16.78,37500.0
2014-10-15 13:10:00,16.78,16.79,16.77,16.79,23000.0,16.78,16.79,16.77,16.79,23000.0
2014-10-15 13:15:00,16.78,16.82,16.78,16.82,93200.0,16.78,16.82,16.78,16.82,93200.0
2014-10-15 13:20:00,16.81,16.82,16.72,16.73,124400.0,16.81,16.82,16.72,16.73,124400.0
2014-10-15 13:25:00,16.73,16.74,16.72,16.73,91800.0,16.73,16.74,16.72,16.73,91800.0
2014-10-15 13:30:00,16.73,16.74,16.71,16.71,62400.0,16.73,16.74,16.71,16.71,62400.0
2014-10-15 13:35:00,16.72,16.74,16.7,16.74,87300.0,16.72,16.74,16.7,16.74,87300.0
2014-10-15 13:40:00,16.75,16.75,16.72,16.73,63500.0,16.75,16.75,16.72,16.73,63500.0
2014-10-15 13:45:00,16.73,16.74,16.71,16.72,75300.0,16.73,16.74,16.71,16.72,75300.0
2014-10-15 13:50:00,16.73,16.73,16.71,16.71,19200.0,16.73,16.73,16.71,16.71,19200.0
2014-10-15 13:55:00,16.71,16.73,16.71,16.73,56700.0,16.71,16.73,16.71,16.73,56700.0
2014-10-15 14:00:00,16.73,16.73,16.72,16.73,38200.0,16.73,16.73,16.72,16.73,38200.0
2014-10-15 14:05:00,16.73,16.73,16.72,16.73,23300.0,16.73,16.73,16.72,16.73,23300.0
2014-10-15 14:10:00,16.73,16.73,16.72,16.72,29900.0,16.73,16.73,16.72,16.72,29900.0
2014-10-15 14:15:00,16.72,16.73,16.72,16.73,18000.0,16.72,16.73,16.72,16.73,18000.0
2014-10-15 14:20:00,16.73,16.73,16.72,16.73,33200.0,16.73,16.73,16.72,16.73,33200.0
2014-10-15 14:25:00,16.72,16.73,16.71,16.73,52200.0,16.72,16.73,16.71,16.73,52200.0
2014-10-15 14:30:00,16.73,16.73,16.71,16.72,29700.0,16.73,16.73,16.71,16.72,29700.0
2014-10-15 14:35:00,16.72,16.73,16.71,16.71,14600.0,16.72,16.73,16.71,16.71,14600.0
2014-10-15 14:40:00,16.71,16.72,16.71,16.72,60200.0,16.71,16.72,16.71,16.72,60200.0
2014-10-15 14:45:00,16.72,16.74,16.72,16.73,26800.0,16.72,16.74,16.72,16.73,26800.0
2014-10-15 14:50:00,16.73,16.73,16.72,16.72,23100.0,16.73,16.73,16.72,16.72,23100.0
2014-10-15 14:55:00,16.73,16.73,16.71,16.71,38000.0,16.73,16.73,16.71,16.71,38000.0
2014-10-15 15:00:00,16.71,16.72,16.7,16.71,43900.0,16.71,16.72,16.7,16.71,43900.0
2014-10-15 15:05:00,16.71,16.72,16.7,16.7,17500.0,16.71,16.72,16.7,16.7,17500.0
2014-10-15 15:10:00,16.71,16.71,16.69,16.69,49900.0,16.71,16.71,16.69,16.69,49900.0
2014-10-15 15:15:00,16.69,16.72,16.69,16.71,96900.0,16.69,16.72,16.69,16.71,96900.0
2014-10-15 15:20:00,16.7,16.72,16.7,16.72,47400.0,16.7,16.72,16.7,16.72,47400.0
2014-10-15 15:25:00,16.71,16.72,16.7,16.71,42700.0,16.71,16.72,16.7,16.71,42700.0
2014-10-15 15:30:00,16.71,16.73,16.7,16.72,90800.0,16.71,16.73,16.7,16.72,90800.0
2014-10-15 15:35:00,16.72,16.75,16.72,16.74,76900.0,16.72,16.75,16.72,16.74,76900.0
2014-10-15 15:40:00,16.75,16.76,16.73,16.75,99100.0,16.75,16.76,16.73,16.75,99100.0
2014-10-15 15:45:00,16.76,16.76,16.72,16.73,71100.0,16.76,16.76,16.72,16.73,71100.0
2014-10-15 15:50:00,16.73,16.73,16.72,16.72,54300.0,16.73,16.73,16.72,16.72,54300.0
2014-10-15 15:55:00,16.72,16.72,16.7,16.7,188900.0,16.72,16.72,16.7,16.7,188900.0
2014-10-16 09:30:00,16.55,16.56,16.53,16.54,185000.0,16.55,16.56,16.53,16.54,185000.0
2014-10-16 09:35:00,16.55,16.55,16.51,16.52,110700.0,16.55,16.55,16.51,16.52,110700.0
2014-10-16 09:40:00,16.52,16.54,16.51,16.53,99400.0,16.52,16.54,16.51,16.53,99400.0
2014-10-16 09:45:00,16.52,16.56,16.5,16.53,109300.0,16.52,16.56,16.5,16.53,109300.0
2014-10-16 09:50:00,16.53,16.56,16.52,16.55,102000.0,16.53,16.56,16.52,16.55,102000.0
2014-10-16 09:55:00,16.55,16.59,16.55,16.58,120100.0,16.55,16.59,16.55,16.58,120100.0
2014-10-16 10:00:00,16.58,16.61,16.58,16.58,63100.0,16.58,16.61,16.58,16.58,63100.0
2014-10-16 10:05:00,16.59,16.59,16.56,16.57,83900.0,16.59,16.59,16.56,16.57,83900.0
2014-10-16 10:10:00,16.58,16.61,16.58,16.59,85800.0,16.58,16.61,16.58,16.59,85800.0
2014-10-16 10:15:00,16.59,16.61,16.58,16.58,99100.0,16.59,16.61,16.58,16.58,99100.0
2014-10-16 10:20:00,16.58,16.73,16.57,16.7,413400.0,16.58,16.73,16.57,16.7,413400.0
2014-10-16 10:25:00,16.7,16.71,16.65,16.66,221200.0,16.7,16.71,16.65,16.66,221200.0
2014-10-16 10:30:00,16.67,16.71,16.66,16.7,98000.0,16.67,16.71,16.66,16.7,98000.0
2014-10-16 10:35:00,16.71,16.75,16.69,16.72,171200.0,16.71,16.75,16.69,16.72,171200.0
2014-10-16 10:40:00,16.71,16.72,16.67,16.67,73500.0,16.71,16.72,16.67,16.67,73500.0
2014-10-16 10:45:00,16.66,16.67,16.63,16.63,34900.0,16.66,16.67,16.63,16.63,34900.0
2014-10-16 10:50:00,16.64,16.67,16.62,16.67,139700.0,16.64,16.67,16.62,16.67,139700.0
2014-10-16 10:55:00,16.66,16.66,16.61,16.63,91700.0,16.66,16.66,16.61,16.63,91700.0
2014-10-16 11:00:00,16.63,16.64,16.62,16.63,8900.0,16.63,16.64,16.62,16.63,8900.0
2014-10-16 11:05:00,16.62,16.63,16.61,16.61,62900.0,16.62,16.63,16.61,16.61,62900.0
2014-10-16 11:10:00,16.61,16.64,16.61,16.63,50400.0,16.61,16.64,16.61,16.63,50400.0
2014-10-16 11:15:00,16.64,16.68,16.64,16.66,60400.0,16.64,16.68,16.64,16.66,60400.0
2014-10-16 11:20:00,16.67,16.69,16.66,16.67,52800.0,16.67,16.69,16.66,16.67,52800.0
2014-10-16 11:25:00,16.68,16.72,16.68,16.71,88800.0,16.68,16.72,16.68,16.71,88800.0
2014-10-16 11:30:00,16.71,16.72,16.69,16.69,71500.0,16.71,16.72,16.69,16.69,71500.0
2014-10-16 11:35:00,16.68,16.69,16.68,16.68,39400.0,16.68,16.69,16.68,16.68,39400.0
2014-10-16 11:40:00,16.68,16.69,16.66,16.68,55700.0,16.68,16.69,16.66,16.68,55700.0
2014-10-16 11:45:00,16.68,16.7,16.68,16.7,66300.0,16.68,16.7,16.68,16.7,66300.0
2014-10-16 11:50:00,16.69,16.71,16.69,16.7,69200.0,16.69,16.71,16.69,16.7,69200.0
2014-10-16 11:55:00,16.69,16.71,16.69,16.7,60300.0,16.69,16.71,16.69,16.7,60300.0
2014-10-16 12:00:00,16.71,16.72,16.7,16.71,40300.0,16.71,16.72,16.7,16.71,40300.0
2014-10-16 12:05:00,16.71,16.72,16.69,16.7,150800.0,16.71,16.72,16.69,16.7,150800.0
2014-10-16 12:10:00,16.7,16.71,16.7,16.71,32100.0,16.7,16.71,16.7,16.71,32100.0
2014-10-16 12:15:00,16.72,16.73,16.71,16.72,64200.0,16.72,16.73,16.71,16.72,64200.0
2014-10-16 12:20:00,16.72,16.72,16.7,16.7,29800.0,16.72,16.72,16.7,16.7,29800.0
2014-10-16 12:25:00,16.69,16.7,16.68,16.69,31400.0,16.69,16.7,16.68,16.69,31400.0
2014-10-16 12:30:00,16.69,16.71,16.69,16.71,18300.0,16.69,16.71,16.69,16.71,18300.0
2014-10-16 12:35:00,16.71,16.73,16.7,16.72,64900.0,16.71,16.73,16.7,16.72,64900.0
2014-10-16 12:40:00,16.71,16.71,16.7,16.71,9000.0,16.71,16.71,16.7,16.71,9000.0
2014-10-16 12:45:00,16.72,16.72,16.71,16.72,14300.0,16.72,16.72,16.71,16.72,14300.0
2014-10-16 12:50:00,16.72,16.72,16.7,16.71,55500.0,16.72,16.72,16.7,16.71,55500.0
2014-10-16 12:55:00,16.72,16.74,16.72,16.74,38800.0,16.72,16.74,16.72,16.74,38800.0
2014-10-16 13:00:00,16.73,16.74,16.71,16.71,117600.0,16.73,16.74,16.71,16.71,117600.0
2014-10-16 13:05:00,16.71,16.74,16.7,16.71,58700.0,16.71,16.74,16.7,16.71,58700.0
2014-10-16 13:10:00,16.72,16.74,16.71,16.71,97700.0,16.72,16.74,16.71,16.71,97700.0
2014-10-16 13:15:00,16.72,16.73,16.69,16.73,108100.0,16.72,16.73,16.69,16.73,108100.0
2014-10-16 13:20:00,16.73,16.74,16.71,16.71,108600.0,16.73,16.74,16.71,16.71,108600.0
2014-10-16 13:25:00,16.71,16.73,16.71,16.72,18000.0,16.71,16.73,16.71,16.72,18000.0
2014-10-16 13:30:00,16.71,16.72,16.71,16.72,9800.0,16.71,16.72,16.71,16.72,9800.0
2014-10-16 13:35:00,16.72,16.73,16.7,16.7,50100.0,16.72,16.73,16.7,16.7,50100.0
2014-10-16 13:40:00,16.7,16.71,16.69,16.71,31600.0,16.7,16.71,16.69,16.71,31600.0
2014-10-16 13:45:00,16.71,16.73,16.71,16.71,43200.0,16.71,16.73,16.71,16.71,43200.0
2014-10-16 13:50:00,16.72,16.72,16.7,16.72,19000.0,16.72,16.72,16.7,16.72,19000.0
2014-10-16 13:55:00,16.71,16.73,16.71,16.71,45600.0,16.71,16.73,16.71,16.71,45600.0
2014-10-16 14:00:00,16.71,16.72,16.69,16.71,21600.0,16.71,16.72,16.69,16.71,21600.0
2014-10-16 14:05:00,16.71,16.72,16.7,16.7,29500.0,16.71,16.72,16.7,16.7,29500.0
2014-10-16 14:10:00,16.7,16.71,16.69,16.69,26800.0,16.7,16.71,16.69,16.69,26800.0
2014-10-16 14:15:00,16.69,16.7,16.69,16.7,28300.0,16.69,16.7,16.69,16.7,28300.0
2014-10-16 14:20:00,16.7,16.7,16.69,16.69,14200.0,16.7,16.7,16.69,16.69,14200.0
2014-10-16 14:25:00,16.68,16.7,16.68,16.69,13400.0,16.68,16.7,16.68,16.69,13400.0
2014-10-16 14:30:00,16.69,16.71,16.69,16.71,25800.0,16.69,16.71,16.69,16.71,25800.0
2014-10-16 14:35:00,16.71,16.71,16.7,16.71,12300.0,16.71,16.71,16.7,16.71,12300.0
2014-10-16 14:40:00,16.71,16.71,16.7,16.71,25600.0,16.71,16.71,16.7,16.71,25600.0
2014-10-16 14:45:00,16.71,16.72,16.71,16.72,24700.0,16.71,16.72,16.71,16.72,24700.0
2014-10-16 14:50:00,16.72,16.73,16.72,16.73,33800.0,16.72,16.73,16.72,16.73,33800.0
2014-10-16 14:55:00,16.73,16.73,16.72,16.73,14500.0,16.73,16.73,16.72,16.73,14500.0
2014-10-16 15:00:00,16.73,16.73,16.71,16.72,28600.0,16.73,16.73,16.71,16.72,28600.0
2014-10-16 15:05:00,16.72,16.73,16.72,16.72,14800.0,16.72,16.73,16.72,16.72,14800.0
2014-10-16 15:10:00,16.71,16.73,16.71,16.73,13300.0,16.71,16.73,16.71,16.73,13300.0
2014-10-16 15:15:00,16.74,16.74,16.72,16.72,21400.0,16.74,16.74,16.72,16.72,21400.0
2014-10-16 15:20:00,16.72,16.72,16.71,16.71,3600.0,16.72,16.72,16.71,16.71,3600.0
2014-10-16 15:25:00,16.71,16.72,16.71,16.71,11300.0,16.71,16.72,16.71,16.71,11300.0
2014-10-16 15:30:00,16.72,16.72,16.71,16.71,23100.0,16.72,16.72,16.71,16.71,23100.0
2014-10-16 15:35:00,16.7,16.71,16.7,16.71,38800.0,16.7,16.71,16.7,16.71,38800.0
2014-10-16 15:40:00,16.71,16.71,16.7,16.7,63200.0,16.71,16.71,16.7,16.7,63200.0
2014-10-16 15:45:00,16.7,16.71,16.7,16.7,53500.0,16.7,16.71,16.7,16.7,53500.0
2014-10-16 15:50:00,16.71,16.71,16.69,16.69,120100.0,16.71,16.71,16.69,16.69,120100.0
2014-10-16 15:55:00,16.69,16.7,16.65,16.66,217100.0,16.69,16.7,16.65,16.66,217100.0
2014-10-17 09:30:00,16.64,16.66,16.63,16.64,186400.0,16.64,16.66,16.63,16.64,186400.0
2014-10-17 09:35:00,16.64,16.65,16.63,16.64,76400.0,16.64,16.65,16.63,16.64,76400.0
2014-10-17 09:40:00,16.64,16.65,16.61,16.61,104700.0,16.64,16.65,16.61,16.61,104700.0
2014-10-17 09:45:00,16.61,16.63,16.6,16.62,135000.0,16.61,16.63,16.6,16.62,135000.0
2014-10-17 09:50:00,16.61,16.64,16.6,16.63,103300.0,16.61,16.64,16.6,16.63,103300.0
2014-10-17 09:55:00,16.63,16.63,16.57,16.59,287000.0,16.63,16.63,16.57,16.59,287000.0
2014-10-17 10:00:00,16.58,16.61,16.54,16.57,206500.0,16.58,16.61,16.54,16.57,206500.0
2014-10-17 10:05:00,16.57,16.57,16.54,16.57,145500.0,16.57,16.57,16.54,16.57,145500.0
2014-10-17 10:10:00,16.57,16.57,16.55,16.56,49600.0,16.57,16.57,16.55,16.56,49600.0
2014-10-17 10:15:00,16.56,16.57,16.53,16.55,93000.0,16.56,16.57,16.53,16.55,93000.0
2014-10-17 10:20:00,16.55,16.56,16.52,16.53,124900.0,16.55,16.56,16.52,16.53,124900.0
2014-10-17 10:25:00,16.54,16.56,16.53,16.54,158700.0,16.54,16.56,16.53,16.54,158700.0
2014-10-17 10:30:00,16.55,16.57,16.54,16.57,44400.0,16.55,16.57,16.54,16.57,44400.0
2014-10-17 10:35:00,16.56,16.58,16.54,16.57,68100.0,16.56,16.58,16.54,16.57,68100.0
2014-10-17 10:40:00,16.57,16.57,16.55,16.57,56400.0,16.57,16.57,16.55,16.57,56400.0
2014-10-17 10:45:00,16.57,16.57,16.54,16.57,42300.0,16.57,16.57,16.54,16.57,42300.0
2014-10-17 10:50:00,16.57,16.59,16.56,16.56,69000.0,16.57,16.59,16.56,16.56,69000.0
2014-10-17 10:55:00,16.57,16.59,16.57,16.58,61200.0,16.57,16.59,16.57,16.58,61200.0
2014-10-17 11:00:00,16.58,16.59,16.57,16.58,39000.0,16.58,16.59,16.57,16.58,39000.0
2014-10-17 11:05:00,16.59,16.59,16.57,16.57,35800.0,16.59,16.59,16.57,16.57,35800.0
2014-10-17 11:10:00,16.57,16.57,16.55,16.55,23900.0,16.57,16.57,16.55,16.55,23900.0
2014-10-17 11:15:00,16.55,16.57,16.55,16.56,47300.0,16.55,16.57,16.55,16.56,47300.0
2014-10-17 11:20:00,16.57,16.58,16.55,16.55,81600.0,16.57,16.58,16.55,16.55,81600.0
2014-10-17 11:25:00,16.55,16.57,16.55,16.55,63600.0,16.55,16.57,16.55,16.55,63600.0
2014-10-17 11:30:00,16.56,16.57,16.56,16.56,37300.0,16.56,16.57,16.56,16.56,37300.0
2014-10-17 11:35:00,16.55,16.56,16.55,16.56,11300.0,16.55,16.56,16.55,16.56,11300.0
2014-10-17 11:40:00,16.56,16.59,16.56,16.57,30200.0,16.56,16.59,16.56,16.57,30200.0
2014-10-17 11:45:00,16.57,16.62,16.57,16.61,87100.0,16.57,16.62,16.57,16.61,87100.0
2014-10-17 11:50:00,16.61,16.61,16.59,16.59,25800.0,16.61,16.61,16.59,16.59,25800.0
2014-10-17 11:55:00,16.59,16.63,16.59,16.59,56500.0,16.59,16.63,16.59,16.59,56500.0
2014-10-17 12:00:00,16.6,16.6,16.58,16.6,37100.0,16.6,16.6,16.58,16.6,37100.0
2014-10-17 12:05:00,16.61,16.62,16.6,16.61,24000.0,16.61,16.62,16.6,16.61,24000.0
2014-10-17 12:10:00,16.62,16.63,16.61,16.62,55000.0,16.62,16.63,16.61,16.62,55000.0
2014-10-17 12:15:00,16.62,16.63,16.61,16.61,69200.0,16.62,16.63,16.61,16.61,69200.0
2014-10-17 12:20:00,16.61,16.63,16.6,16.63,33000.0,16.61,16.63,16.6,16.63,33000.0
2014-10-17 12:25:00,16.63,16.64,16.62,16.63,30200.0,16.63,16.64,16.62,16.63,30200.0
2014-10-17 12:30:00,16.62,16.63,16.6,16.6,42500.0,16.62,16.63,16.6,16.6,42500.0
2014-10-17 12:35:00,16.61,16.61,16.59,16.6,45100.0,16.61,16.61,16.59,16.6,45100.0
2014-10-17 12:40:00,16.59,16.63,16.59,16.63,55500.0,16.59,16.63,16.59,16.63,55500.0
2014-10-17 12:45:00,16.62,16.64,16.62,16.63,55000.0,16.62,16.64,16.62,16.63,55000.0
2014-10-17 12:50:00,16.64,16.66,16.64,16.65,63800.0,16.64,16.66,16.64,16.65,63800.0
2014-10-17 12:55:00,16.65,16.66,16.63,16.66,44400.0,16.65,16.66,16.63,16.66,44400.0
2014-10-17 13:00:00,16.66,16.66,16.63,16.63,69600.0,16.66,16.66,16.63,16.63,69600.0
2014-10-17 13:05:00,16.64,16.66,16.63,16.63,49800.0,16.64,16.66,16.63,16.63,49800.0
2014-10-17 13:10:00,16.63,16.64,16.63,16.63,12900.0,16.63,16.64,16.63,16.63,12900.0
2014-10-17 13:15:00,16.64,16.65,16.61,16.62,96600.0,16.64,16.65,16.61,16.62,96600.0
2014-10-17 13:20:00,16.62,16.64,16.62,16.62,30300.0,16.62,16.64,16.62,16.62,30300.0
2014-10-17 13:25:00,16.62,16.62,16.58,16.59,74300.0,16.62,16.62,16.58,16.59,74300.0
2014-10-17 13:30:00,16.59,16.61,16.59,16.61,20600.0,16.59,16.61,16.59,16.61,20600.0
2014-10-17 13:35:00,16.6,16.6,16.58,16.59,20100.0,16.6,16.6,16.58,16.59,20100.0
2014-10-17 13:40:00,16.59,16.6,16.59,16.59,10800.0,16.59,16.6,16.59,16.59,10800.0
2014-10-17 13:45:00,16.59,16.59,16.57,16.57,49200.0,16.59,16.59,16.57,16.57,49200.0
2014-10-17 13:50:00,16.57,16.58,16.57,16.58,64600.0,16.57,16.58,16.57,16.58,64600.0
2014-10-17 13:55:00,16.57,16.59,16.57,16.57,29800.0,16.57,16.59,16.57,16.57,29800.0
2014-10-17 14:00:00,16.58,16.59,16.58,16.58,32900.0,16.58,16.59,16.58,16.58,32900.0
2014-10-17 14:05:00,16.58,16.6,16.58,16.6,73000.0,16.58,16.6,16.58,16.6,73000.0
2014-10-17 14:10:00,16.6,16.61,16.59,16.59,23300.0,16.6,16.61,16.59,16.59,23300.0
2014-10-17 14:15:00,16.59,16.59,16.58,16.59,35400.0,16.59,16.59,16.58,16.59,35400.0
2014-10-17 14:20:00,16.59,16.59,16.58,16.58,52500.0,16.59,16.59,16.58,16.58,52500.0
2014-10-17 14:25:00,16.59,16.59,16.58,16.59,25900.0,16.59,16.59,16.58,16.59,25900.0
2014-10-17 14:30:00,16.59,16.6,16.59,16.59,29100.0,16.59,16.6,16.59,16.59,29100.0
2014-10-17 14:35:00,16.59,16.59,16.58,16.59,77500.0,16.59,16.59,16.58,16.59,77500.0
2014-10-17 14:40:00,16.59,16.59,16.57,16.57,97000.0,16.59,16.59,16.57,16.57,97000.0
2014-10-17 14:45:00,16.57,16.58,16.57,16.57,29100.0,16.57,16.58,16.57,16.57,29100.0
2014-10-17 14:50:00,16.58,16.58,16.57,16.58,13900.0,16.58,16.58,16.57,16.58,13900.0
2014-10-17 14:55:00,16.58,16.59,16.58,16.59,9100.0,16.58,16.59,16.58,16.59,9100.0
2014-10-17 15:00:00,16.58,16.59,16.58,16.58,33200.0,16.58,16.59,16.58,16.58,33200.0
2014-10-17 15:05:00,16.58,16.58,16.56,16.57,45300.0,16.58,16.58,16.56,16.57,45300.0
2014-10-17 15:10:00,16.56,16.57,16.56,16.57,33300.0,16.56,16.57,16.56,16.57,33300.0
2014-10-17 15:15:00,16.57,16.57,16.56,16.57,31200.0,16.57,16.57,16.56,16.57,31200.0
2014-10-17 15:20:00,16.57,16.59,16.56,16.58,95600.0,16.57,16.59,16.56,16.58,95600.0
2014-10-17 15:25:00,16.58,16.58,16.57,16.57,36300.0,16.58,16.58,16.57,16.57,36300.0
2014-10-17 15:30:00,16.57,16.57,16.56,16.57,30200.0,16.57,16.57,16.56,16.57,30200.0
2014-10-17 15:35:00,16.57,16.57,16.56,16.57,69200.0,16.57,16.57,16.56,16.57,69200.0
2014-10-17 15:40:00,16.57,16.58,16.56,16.58,119800.0,16.57,16.58,16.56,16.58,119800.0
2014-10-17 15:45:00,16.58,16.58,16.57,16.57,97800.0,16.58,16.58,16.57,16.57,97800.0
2014-10-17 15:50:00,16.58,16.58,16.56,16.57,141000.0,16.58,16.58,16.56,16.57,141000.0
2014-10-17 15:55:00,16.57,16.58,16.57,16.58,323900.0,16.57,16.58,16.57,16.58,323900.0
2014-10-20 09:30:00,16.71,16.75,16.71,16.74,177100.0,16.71,16.75,16.71,16.74,177100.0
2014-10-20 09:35:00,16.74,16.74,16.72,16.72,65500.0,16.74,16.74,16.72,16.72,65500.0
2014-10-20 09:40:00,16.71,16.79,16.71,16.76,183400.0,16.71,16.79,16.71,16.76,183400.0
2014-10-20 09:45:00,16.77,16.8,16.77,16.8,103600.0,16.77,16.8,16.77,16.8,103600.0
2014-10-20 09:50:00,16.8,16.8,16.75,16.76,191200.0,16.8,16.8,16.75,16.76,191200.0
2014-10-20 09:55:00,16.75,16.77,16.75,16.76,77400.0,16.75,16.77,16.75,16.76,77400.0
2014-10-20 10:00:00,16.76,16.78,16.76,16.78,54700.0,16.76,16.78,16.76,16.78,54700.0
2014-10-20 10:05:00,16.78,16.8,16.77,16.8,163000.0,16.78,16.8,16.77,16.8,163000.0
2014-10-20 10:10:00,16.79,16.79,16.77,16.77,32800.0,16.79,16.79,16.77,16.77,32800.0
2014-10-20 10:15:00,16.78,16.78,16.74,16.75,50400.0,16.78,16.78,16.74,16.75,50400.0
2014-10-20 10:20:00,16.76,16.77,16.75,16.76,10300.0,16.76,16.77,16.75,16.76,10300.0
2014-10-20 10:25:00,16.75,16.75,16.72,16.73,157600.0,16.75,16.75,16.72,16.73,157600.0
2014-10-20 10:30:00,16.73,16.74,16.72,16.74,131800.0,16.73,16.74,16.72,16.74,131800.0
2014-10-20 10:35:00,16.74,16.74,16.73,16.74,19000.0,16.74,16.74,16.73,16.74,19000.0
2014-10-20 10:40:00,16.73,16.74,16.71,16.71,35100.0,16.73,16.74,16.71,16.71,35100.0
2014-10-20 10:45:00,16.71,16.72,16.69,16.7,72800.0,16.71,16.72,16.69,16.7,72800.0
2014-10-20 10:50:00,16.69,16.69,16.65,16.65,219700.0,16.69,16.69,16.65,16.65,219700.0
2014-10-20 10:55:00,16.66,16.67,16.66,16.66,31300.0,16.66,16.67,16.66,16.66,31300.0
2014-10-20 11:00:00,16.67,16.67,16.65,16.67,43800.0,16.67,16.67,16.65,16.67,43800.0
2014-10-20 11:05:00,16.66,16.66,16.65,16.66,47000.0,16.66,16.66,16.65,16.66,47000.0
2014-10-20 11:10:00,16.66,16.66,16.64,16.64,23400.0,16.66,16.66,16.64,16.64,23400.0
2014-10-20 11:15:00,16.65,16.65,16.63,16.64,66400.0,16.65,16.65,16.63,16.64,66400.0
2014-10-20 11:20:00,16.64,16.64,16.63,16.63,16800.0,16.64,16.64,16.63,16.63,16800.0
2014-10-20 11:25:00,16.63,16.65,16.63,16.64,148000.0,16.63,16.65,16.63,16.64,148000.0
2014-10-20 11:30:00,16.64,16.66,16.64,16.65,75500.0,16.64,16.66,16.64,16.65,75500.0
2014-10-20 11:35:00,16.65,16.65,16.64,16.64,54900.0,16.65,16.65,16.64,16.64,54900.0
2014-10-20 11:40:00,16.65,16.66,16.64,16.66,21300.0,16.65,16.66,16.64,16.66,21300.0
2014-10-20 11:45:00,16.66,16.67,16.65,16.67,55800.0,16.66,16.67,16.65,16.67,55800.0
2014-10-20 11:50:00,16.67,16.68,16.66,16.67,63100.0,16.67,16.68,16.66,16.67,63100.0
2014-10-20 11:55:00,16.68,16.68,16.67,16.67,16200.0,16.68,16.68,16.67,16.67,16200.0
2014-10-20 12:00:00,16.67,16.68,16.66,16.67,30500.0,16.67,16.68,16.66,16.67,30500.0
2014-10-20 12:05:00,16.67,16.67,16.65,16.65,33500.0,16.67,16.67,16.65,16.65,33500.0
2014-10-20 12:10:00,16.65,16.66,16.64,16.66,13400.0,16.65,16.66,16.64,16.66,13400.0
2014-10-20 12:15:00,16.66,16.66,16.64,16.65,15800.0,16.66,16.66,16.64,16.65,15800.0
2014-10-20 12:20:00,16.66,16.66,16.64,16.65,19600.0,16.66,16.66,16.64,16.65,19600.0
2014-10-20 12:25:00,16.66,16.66,16.65,16.66,5600.0,16.66,16.66,16.65,16.66,5600.0
2014-10-20 12:30:00,16.66,16.68,16.66,16.66,63800.0,16.66,16.68,16.66,16.66,63800.0
2014-10-20 12:35:00,16.66,16.7,16.66,16.69,38700.0,16.66,16.7,16.66,16.69,38700.0
2014-10-20 12:40:00,16.69,16.7,16.68,16.69,12800.0,16.69,16.7,16.68,16.69,12800.0
2014-10-20 12:45:00,16.69,16.69,16.68,16.69,19700.0,16.69,16.69,16.68,16.69,19700.0
2014-10-20 12:50:00,16.69,16.7,16.68,16.68,70100.0,16.69,16.7,16.68,16.68,70100.0
2014-10-20 12:55:00,16.68,16.69,16.67,16.68,93900.0,16.68,16.69,16.67,16.68,93900.0
2014-10-20 13:00:00,16.67,16.68,16.66,16.67,37600.0,16.67,16.68,16.66,16.67,37600.0
2014-10-20 13:05:00,16.68,16.68,16.66,16.67,9900.0,16.68,16.68,16.66,16.67,9900.0
2014-10-20 13:10:00,16.66,16.68,16.66,16.68,32000.0,16.66,16.68,16.66,16.68,32000.0
2014-10-20 13:15:00,16.67,16.68,16.67,16.67,5900.0,16.67,16.68,16.67,16.67,5900.0
2014-10-20 13:20:00,16.67,16.67,16.64,16.64,59300.0,16.67,16.67,16.64,16.64,59300.0
2014-10-20 13:25:00,16.64,16.65,16.64,16.65,24400.0,16.64,16.65,16.64,16.65,24400.0
2014-10-20 13:30:00,16.64,16.65,16.64,16.65,15200.0,16.64,16.65,16.64,16.65,15200.0
2014-10-20 13:35:00,16.64,16.65,16.64,16.65,39200.0,16.64,16.65,16.64,16.65,39200.0
2014-10-20 13:40:00,16.65,16.66,16.64,16.66,20400.0,16.65,16.66,16.64,16.66,20400.0
2014-10-20 13:45:00,16.66,16.67,16.65,16.67,33200.0,16.66,16.67,16.65,16.67,33200.0
2014-10-20 13:50:00,16.67,16.68,16.67,16.68,1800.0,16.67,16.68,16.67,16.68,1800.0
2014-10-20 13:55:00,16.68,16.68,16.67,16.68,6900.0,16.68,16.68,16.67,16.68,6900.0
2014-10-20 14:00:00,16.67,16.68,16.67,16.67,27200.0,16.67,16.68,16.67,16.67,27200.0
2014-10-20 14:05:00,16.68,16.68,16.67,16.67,50300.0,16.68,16.68,16.67,16.67,50300.0
2014-10-20 14:10:00,16.68,16.68,16.66,16.66,49100.0,16.68,16.68,16.66,16.66,49100.0
2014-10-20 14:15:00,16.66,16.67,16.66,16.67,3400.0,16.66,16.67,16.66,16.67,3400.0
2014-10-20 14:20:00,16.66,16.67,16.66,16.66,12400.0,16.66,16.67,16.66,16.66,12400.0
2014-10-20 14:25:00,16.66,16.68,16.65,16.67,48000.0,16.66,16.68,16.65,16.67,48000.0
2014-10-20 14:30:00,16.67,16.69,16.67,16.68,31400.0,16.67,16.69,16.67,16.68,31400.0
2014-10-20 14:35:00,16.67,16.7,16.67,16.7,53100.0,16.67,16.7,16.67,16.7,53100.0
2014-10-20 14:40:00,16.7,16.7,16.69,16.7,26600.0,16.7,16.7,16.69,16.7,26600.0
2014-10-20 14:45:00,16.7,16.7,16.69,16.7,29200.0,16.7,16.7,16.69,16.7,29200.0
2014-10-20 14:50:00,16.69,16.7,16.69,16.69,25200.0,16.69,16.7,16.69,16.69,25200.0
2014-10-20 14:55:00,16.69,16.7,16.68,16.69,73100.0,16.69,16.7,16.68,16.69,73100.0
2014-10-20 15:00:00,16.69,16.7,16.68,16.69,48000.0,16.69,16.7,16.68,16.69,48000.0
2014-10-20 15:05:00,16.69,16.69,16.68,16.68,7400.0,16.69,16.69,16.68,16.68,7400.0
2014-10-20 15:10:00,16.68,16.69,16.68,16.68,9700.0,16.68,16.69,16.68,16.68,9700.0
2014-10-20 15:15:00,16.69,16.69,16.68,16.68,11200.0,16.69,16.69,16.68,16.68,11200.0
2014-10-20 15:20:00,16.69,16.69,16.68,16.69,60200.0,16.69,16.69,16.68,16.69,60200.0
2014-10-20 15:25:00,16.69,16.69,16.68,16.68,9100.0,16.69,16.69,16.68,16.68,9100.0
2014-10-20 15:30:00,16.69,16.7,16.68,16.7,38400.0,16.69,16.7,16.68,16.7,38400.0
2014-10-20 15:35:00,16.7,16.7,16.69,16.7,9500.0,16.7,16.7,16.69,16.7,9500.0
2014-10-20 15:40:00,16.7,16.71,16.69,16.7,36800.0,16.7,16.71,16.69,16.7,36800.0
2014-10-20 15:45:00,16.71,16.71,16.7,16.71,66100.0,16.71,16.71,16.7,16.71,66100.0
2014-10-20 15:50:00,16.71,16.72,16.7,16.71,54300.0,16.71,16.72,16.7,16.71,54300.0
2014-10-20 15:55:00,16.71,16.74,16.71,16.73,168800.0,16.71,16.74,16.71,16.73,168800.0
2014-10-21 09:30:00,16.79,16.82,16.79,16.81,115300.0,16.79,16.82,16.79,16.81,115300.0
2014-10-21 09:35:00,16.81,16.82,16.79,16.79,79100.0,16.81,16.82,16.79,16.79,79100.0
2014-10-21 09:40:00,16.8,16.84,16.8,16.83,88800.0,16.8,16.84,16.8,16.83,88800.0
2014-10-21 09:45:00,16.82,16.84,16.8,16.82,115700.0,16.82,16.84,16.8,16.82,115700.0
2014-10-21 09:50:00,16.81,16.84,16.8,16.81,87600.0,16.81,16.84,16.8,16.81,87600.0
2014-10-21 09:55:00,16.81,16.83,16.8,16.82,30400.0,16.81,16.83,16.8,16.82,30400.0
2014-10-21 10:00:00,16.81,16.81,16.79,16.79,95000.0,16.81,16.81,16.79,16.79,95000.0
2014-10-21 10:05:00,16.8,16.82,16.78,16.8,89900.0,16.8,16.82,16.78,16.8,89900.0
2014-10-21 10:10:00,16.79,16.82,16.79,16.82,50700.0,16.79,16.82,16.79,16.82,50700.0
2014-10-21 10:15:00,16.82,16.86,16.81,16.84,84000.0,16.82,16.86,16.81,16.84,84000.0
2014-10-21 10:20:00,16.85,16.88,16.83,16.87,57500.0,16.85,16.88,16.83,16.87,57500.0
2014-10-21 10:25:00,16.87,16.88,16.86,16.87,37500.0,16.87,16.88,16.86,16.87,37500.0
2014-10-21 10:30:00,16.86,16.87,16.86,16.86,15100.0,16.86,16.87,16.86,16.86,15100.0
2014-10-21 10:35:00,16.87,16.9,16.86,16.89,73400.0,16.87,16.9,16.86,16.89,73400.0
2014-10-21 10:40:00,16.89,16.91,16.86,16.86,64200.0,16.89,16.91,16.86,16.86,64200.0
2014-10-21 10:45:00,16.85,16.87,16.85,16.85,75400.0,16.85,16.87,16.85,16.85,75400.0
2014-10-21 10:50:00,16.86,16.88,16.86,16.87,85600.0,16.86,16.88,16.86,16.87,85600.0
2014-10-21 10:55:00,16.87,16.89,16.86,16.87,58100.0,16.87,16.89,16.86,16.87,58100.0
2014-10-21 11:00:00,16.87,16.89,16.87,16.88,39100.0,16.87,16.89,16.87,16.88,39100.0
2014-10-21 11:05:00,16.88,16.9,16.86,16.86,73900.0,16.88,16.9,16.86,16.86,73900.0
2014-10-21 11:10:00,16.87,16.87,16.86,16.86,22500.0,16.87,16.87,16.86,16.86,22500.0
2014-10-21 11:15:00,16.87,16.88,16.83,16.84,106500.0,16.87,16.88,16.83,16.84,106500.0
2014-10-21 11:20:00,16.85,16.86,16.83,16.85,54400.0,16.85,16.86,16.83,16.85,54400.0
2014-10-21 11:25:00,16.86,16.87,16.84,16.84,39900.0,16.86,16.87,16.84,16.84,39900.0
2014-10-21 11:30:00,16.85,16.85,16.84,16.84,6700.0,16.85,16.85,16.84,16.84,6700.0
2014-10-21 11:35:00,16.84,16.85,16.83,16.85,28300.0,16.84,16.85,16.83,16.85,28300.0
2014-10-21 11:40:00,16.85,16.85,16.84,16.85,29100.0,16.85,16.85,16.84,16.85,29100.0
2014-10-21 11:45:00,16.84,16.84,16.82,16.84,27700.0,16.84,16.84,16.82,16.84,27700.0
2014-10-21 11:50:00,16.84,16.86,16.84,16.86,28700.0,16.84,16.86,16.84,16.86,28700.0
2014-10-21 11:55:00,16.86,16.87,16.85,16.87,60900.0,16.86,16.87,16.85,16.87,60900.0
2014-10-21 12:00:00,16.87,16.88,16.86,16.88,31200.0,16.87,16.88,16.86,16.88,31200.0
2014-10-21 12:05:00,16.88,16.88,16.86,16.87,21500.0,16.88,16.88,16.86,16.87,21500.0
2014-10-21 12:10:00,16.88,16.89,16.86,16.87,14100.0,16.88,16.89,16.86,16.87,14100.0
2014-10-21 12:15:00,16.87,16.87,16.86,16.86,17900.0,16.87,16.87,16.86,16.86,17900.0
2014-10-21 12:20:00,16.85,16.87,16.85,16.85,19900.0,16.85,16.87,16.85,16.85,19900.0
2014-10-21 12:25:00,16.86,16.86,16.85,16.86,9800.0,16.86,16.86,16.85,16.86,9800.0
2014-10-21 12:30:00,16.86,16.88,16.85,16.87,25000.0,16.86,16.88,16.85,16.87,25000.0
2014-10-21 12:35:00,16.87,16.88,16.87,16.87,7700.0,16.87,16.88,16.87,16.87,7700.0
2014-10-21 12:40:00,16.87,16.88,16.86,16.88,17100.0,16.87,16.88,16.86,16.88,17100.0
2014-10-21 12:45:00,16.87,16.88,16.87,16.88,11000.0,16.87,16.88,16.87,16.88,11000.0
2014-10-21 12:50:00,16.88,16.88,16.86,16.86,17500.0,16.88,16.88,16.86,16.86,17500.0
2014-10-21 12:55:00,16.86,16.87,16.84,16.84,253100.0,16.86,16.87,16.84,16.84,253100.0
2014-10-21 13:00:00,16.84,16.85,16.84,16.84,22600.0,16.84,16.85,16.84,16.84,22600.0
2014-10-21 13:05:00,16.85,16.85,16.83,16.83,49000.0,16.85,16.85,16.83,16.83,49000.0
2014-10-21 13:10:00,16.83,16.84,16.82,16.83,26200.0,16.83,16.84,16.82,16.83,26200.0
2014-10-21 13:15:00,16.82,16.84,16.82,16.83,53400.0,16.82,16.84,16.82,16.83,53400.0
2014-10-21 13:20:00,16.82,16.84,16.82,16.84,29200.0,16.82,16.84,16.82,16.84,29200.0
2014-10-21 13:25:00,16.83,16.84,16.82,16.84,14800.0,16.83,16.84,16.82,16.84,14800.0
2014-10-21 13:30:00,16.83,16.85,16.83,16.83,46500.0,16.83,16.85,16.83,16.83,46500.0
2014-10-21 13:35:00,16.83,16.84,16.82,16.83,20300.0,16.83,16.84,16.82,16.83,20300.0
2014-10-21 13:40:00,16.83,16.83,16.82,16.83,17500.0,16.83,16.83,16.82,16.83,17500.0
2014-10-21 13:45:00,16.82,16.83,16.82,16.82,29600.0,16.82,16.83,16.82,16.82,29600.0
2014-10-21 13:50:00,16.82,16.83,16.8,16.81,59900.0,16.82,16.83,16.8,16.81,59900.0
2014-10-21 13:55:00,16.81,16.82,16.81,16.82,15400.0,16.81,16.82,16.81,16.82,15400.0
2014-10-21 14:00:00,16.82,16.82,16.79,16.79,24800.0,16.82,16.82,16.79,16.79,24800.0
2014-10-21 14:05:00,16.8,16.81,16.79,16.81,31800.0,16.8,16.81,16.79,16.81,31800.0
2014-10-21 14:10:00,16.81,16.82,16.81,16.82,17000.0,16.81,16.82,16.81,16.82,17000.0
2014-10-21 14:15:00,16.82,16.82,16.81,16.81,16200.0,16.82,16.82,16.81,16.81,16200.0
2014-10-21 14:20:00,16.81,16.82,16.81,16.81,18100.0,16.81,16.82,16.81,16.81,18100.0
2014-10-21 14:25:00,16.82,16.83,16.82,16.82,24900.0,16.82,16.83,16.82,16.82,24900.0
2014-10-21 14:30:00,16.82,16.83,16.81,16.82,50400.0,16.82,16.83,16.81,16.82,50400.0
2014-10-21 14:35:00,16.82,16.82,16.81,16.82,7000.0,16.82,16.82,16.81,16.82,7000.0
2014-10-21 14:40:00,16.82,16.82,16.8,16.81,24400.0,16.82,16.82,16.8,16.81,24400.0
2014-10-21 14:45:00,16.81,16.81,16.8,16.8,11500.0,16.81,16.81,16.8,16.8,11500.0
2014-10-21 14:50:00,16.8,16.81,16.8,16.8,15200.0,16.8,16.81,16.8,16.8,15200.0
2014-10-21 14:55:00,16.8,16.81,16.8,16.8,11400.0,16.8,16.81,16.8,16.8,11400.0
2014-10-21 15:00:00,16.79,16.8,16.79,16.8,144700.0,16.79,16.8,16.79,16.8,144700.0
2014-10-21 15:05:00,16.8,16.8,16.78,16.78,144500.0,16.8,16.8,16.78,16.78,144500.0
2014-10-21 15:10:00,16.79,16.8,16.78,16.8,23200.0,16.79,16.8,16.78,16.8,23200.0
2014-10-21 15:15:00,16.8,16.81,16.8,16.8,49100.0,16.8,16.81,16.8,16.8,49100.0
2014-10-21 15:20:00,16.8,16.81,16.78,16.79,65900.0,16.8,16.81,16.78,16.79,65900.0
2014-10-21 15:25:00,16.79,16.79,16.77,16.78,56400.0,16.79,16.79,16.77,16.78,56400.0
2014-10-21 15:30:00,16.79,16.8,16.79,16.8,83200.0,16.79,16.8,16.79,16.8,83200.0
2014-10-21 15:35:00,16.8,16.8,16.79,16.8,84600.0,16.8,16.8,16.79,16.8,84600.0
2014-10-21 15:40:00,16.79,16.79,16.78,16.79,68900.0,16.79,16.79,16.78,16.79,68900.0
2014-10-21 15:45:00,16.79,16.79,16.78,16.79,27900.0,16.79,16.79,16.78,16.79,27900.0
2014-10-21 15:50:00,16.79,16.81,16.78,16.8,71400.0,16.79,16.81,16.78,16.8,71400.0
2014-10-21 15:55:00,16.8,16.81,16.8,16.8,148200.0,16.8,16.81,16.8,16.8,148200.0
2014-10-22 09:30:00,16.56,16.56,16.53,16.56,250300.0,16.56,16.56,16.53,16.56,250300.0
2014-10-22 09:35:00,16.56,16.57,16.55,16.56,140600.0,16.56,16.57,16.55,16.56,140600.0
2014-10-22 09:40:00,16.55,16.57,16.54,16.55,57300.0,16.55,16.57,16.54,16.55,57300.0
2014-10-22 09:45:00,16.55,16.55,16.47,16.48,548900.0,16.55,16.55,16.47,16.48,548900.0
2014-10-22 09:50:00,16.48,16.48,16.45,16.47,207400.0,16.48,16.48,16.45,16.47,207400.0
2014-10-22 09:55:00,16.47,16.48,16.46,16.47,123600.0,16.47,16.48,16.46,16.47,123600.0
2014-10-22 10:00:00,16.47,16.5,16.46,16.5,69100.0,16.47,16.5,16.46,16.5,69100.0
2014-10-22 10:05:00,16.49,16.5,16.48,16.5,76400.0,16.49,16.5,16.48,16.5,76400.0
2014-10-22 10:10:00,16.51,16.51,16.49,16.5,76200.0,16.51,16.51,16.49,16.5,76200.0
2014-10-22 10:15:00,16.5,16.5,16.48,16.48,89100.0,16.5,16.5,16.48,16.48,89100.0
2014-10-22 10:20:00,16.49,16.52,16.48,16.52,48100.0,16.49,16.52,16.48,16.52,48100.0
2014-10-22 10:25:00,16.52,16.53,16.51,16.53,40100.0,16.52,16.53,16.51,16.53,40100.0
2014-10-22 10:30:00,16.52,16.55,16.52,16.54,169700.0,16.52,16.55,16.52,16.54,169700.0
2014-10-22 10:35:00,16.53,16.55,16.53,16.55,82300.0,16.53,16.55,16.53,16.55,82300.0
2014-10-22 10:40:00,16.54,16.56,16.54,16.54,111500.0,16.54,16.56,16.54,16.54,111500.0
2014-10-22 10:45:00,16.54,16.55,16.51,16.52,156100.0,16.54,16.55,16.51,16.52,156100.0
2014-10-22 10:50:00,16.52,16.52,16.49,16.5,110500.0,16.52,16.52,16.49,16.5,110500.0
2014-10-22 10:55:00,16.5,16.52,16.49,16.52,25400.0,16.5,16.52,16.49,16.52,25400.0
2014-10-22 11:00:00,16.51,16.52,16.49,16.5,40900.0,16.51,16.52,16.49,16.5,40900.0
2014-10-22 11:05:00,16.5,16.51,16.49,16.49,33400.0,16.5,16.51,16.49,16.49,33400.0
2014-10-22 11:10:00,16.49,16.5,16.47,16.5,70500.0,16.49,16.5,16.47,16.5,70500.0
2014-10-22 11:15:00,16.49,16.5,16.47,16.48,85500.0,16.49,16.5,16.47,16.48,85500.0
2014-10-22 11:20:00,16.47,16.47,16.44,16.47,164800.0,16.47,16.47,16.44,16.47,164800.0
2014-10-22 11:25:00,16.46,16.47,16.45,16.45,37500.0,16.46,16.47,16.45,16.45,37500.0
2014-10-22 11:30:00,16.45,16.48,16.44,16.48,60800.0,16.45,16.48,16.44,16.48,60800.0
2014-10-22 11:35:00,16.48,16.49,16.46,16.47,142100.0,16.48,16.49,16.46,16.47,142100.0
2014-10-22 11:40:00,16.46,16.48,16.46,16.47,64200.0,16.46,16.48,16.46,16.47,64200.0
2014-10-22 11:45:00,16.46,16.48,16.46,16.48,34100.0,16.46,16.48,16.46,16.48,34100.0
2014-10-22 11:50:00,16.49,16.5,16.48,16.49,48100.0,16.49,16.5,16.48,16.49,48100.0
2014-10-22 11:55:00,16.49,16.49,16.48,16.48,12500.0,16.49,16.49,16.48,16.48,12500.0
2014-10-22 12:00:00,16.49,16.51,16.48,16.5,39400.0,16.49,16.51,16.48,16.5,39400.0
2014-10-22 12:05:00,16.5,16.5,16.48,16.5,20500.0,16.5,16.5,16.48,16.5,20500.0
2014-10-22 12:10:00,16.49,16.49,16.48,16.48,95200.0,16.49,16.49,16.48,16.48,95200.0
2014-10-22 12:15:00,16.48,16.49,16.48,16.48,6500.0,16.48,16.49,16.48,16.48,6500.0
2014-10-22 12:20:00,16.48,16.5,16.48,16.49,19000.0,16.48,16.5,16.48,16.49,19000.0
2014-10-22 12:25:00,16.5,16.5,16.48,16.48,24000.0,16.5,16.5,16.48,16.48,24000.0
2014-10-22 12:30:00,16.48,16.49,16.48,16.48,6800.0,16.48,16.49,16.48,16.48,6800.0
2014-10-22 12:35:00,16.48,16.48,16.47,16.47,15400.0,16.48,16.48,16.47,16.47,15400.0
2014-10-22 12:40:00,16.46,16.47,16.45,16.46,17900.0,16.46,16.47,16.45,16.46,17900.0
2014-10-22 12:45:00,16.45,16.48,16.45,16.48,26700.0,16.45,16.48,16.45,16.48,26700.0
2014-10-22 12:50:00,16.48,16.49,16.48,16.48,25100.0,16.48,16.49,16.48,16.48,25100.0
2014-10-22 12:55:00,16.49,16.49,16.48,16.49,10500.0,16.49,16.49,16.48,16.49,10500.0
2014-10-22 13:00:00,16.49,16.5,16.49,16.49,18900.0,16.49,16.5,16.49,16.49,18900.0
2014-10-22 13:05:00,16.5,16.5,16.49,16.5,5200.0,16.5,16.5,16.49,16.5,5200.0
2014-10-22 13:10:00,16.49,16.51,16.49,16.51,22700.0,16.49,16.51,16.49,16.51,22700.0
2014-10-22 13:15:00,16.5,16.51,16.49,16.51,16600.0,16.5,16.51,16.49,16.51,16600.0
2014-10-22 13:20:00,16.51,16.54,16.51,16.53,46100.0,16.51,16.54,16.51,16.53,46100.0
2014-10-22 13:25:00,16.53,16.54,16.51,16.51,50700.0,16.53,16.54,16.51,16.51,50700.0
2014-10-22 13:30:00,16.52,16.54,16.52,16.54,10900.0,16.52,16.54,16.52,16.54,10900.0
2014-10-22 13:35:00,16.53,16.54,16.53,16.54,4700.0,16.53,16.54,16.53,16.54,4700.0
2014-10-22 13:40:00,16.54,16.54,16.52,16.53,13900.0,16.54,16.54,16.52,16.53,13900.0
2014-10-22 13:45:00,16.52,16.53,16.51,16.51,45500.0,16.52,16.53,16.51,16.51,45500.0
2014-10-22 13:50:00,16.52,16.52,16.5,16.51,28300.0,16.52,16.52,16.5,16.51,28300.0
2014-10-22 13:55:00,16.51,16.51,16.49,16.49,54400.0,16.51,16.51,16.49,16.49,54400.0
2014-10-22 14:00:00,16.49,16.5,16.49,16.49,12600.0,16.49,16.5,16.49,16.49,12600.0
2014-10-22 14:05:00,16.49,16.49,16.48,16.48,18600.0,16.49,16.49,16.48,16.48,18600.0
2014-10-22 14:10:00,16.48,16.49,16.47,16.48,55600.0,16.48,16.49,16.47,16.48,55600.0
2014-10-22 14:15:00,16.48,16.49,16.48,16.48,17500.0,16.48,16.49,16.48,16.48,17500.0
2014-10-22 14:20:00,16.48,16.49,16.47,16.48,21000.0,16.48,16.49,16.47,16.48,21000.0
2014-10-22 14:25:00,16.48,16.49,16.47,16.48,35000.0,16.48,16.49,16.47,16.48,35000.0
2014-10-22 14:30:00,16.48,16.48,16.47,16.47,5300.0,16.48,16.48,16.47,16.47,5300.0
2014-10-22 14:35:00,16.47,16.48,16.47,16.47,14400.0,16.47,16.48,16.47,16.47,14400.0
2014-10-22 14:40:00,16.47,16.47,16.46,16.46,26100.0,16.47,16.47,16.46,16.46,26100.0
2014-10-22 14:45:00,16.47,16.48,16.46,16.48,36300.0,16.47,16.48,16.46,16.48,36300.0
2014-10-22 14:50:00,16.48,16.48,16.47,16.47,12000.0,16.48,16.48,16.47,16.47,12000.0
2014-10-22 14:55:00,16.48,16.48,16.46,16.47,16700.0,16.48,16.48,16.46,16.47,16700.0
2014-10-22 15:00:00,16.47,16.47,16.44,16.45,86000.0,16.47,16.47,16.44,16.45,86000.0
2014-10-22 15:05:00,16.45,16.46,16.44,16.44,36100.0,16.45,16.46,16.44,16.44,36100.0
2014-10-22 15:10:00,16.44,16.46,16.44,16.46,36000.0,16.44,16.46,16.44,16.46,36000.0
2014-10-22 15:15:00,16.46,16.47,16.45,16.45,30000.0,16.46,16.47,16.45,16.45,30000.0
2014-10-22 15:20:00,16.45,16.46,16.44,16.45,97800.0,16.45,16.46,16.44,16.45,97800.0
2014-10-22 15:25:00,16.45,16.46,16.45,16.46,30000.0,16.45,16.46,16.45,16.46,30000.0
2014-10-22 15:30:00,16.46,16.46,16.44,16.45,60900.0,16.46,16.46,16.44,16.45,60900.0
2014-10-22 15:35:00,16.45,16.45,16.42,16.43,146300.0,16.45,16.45,16.42,16.43,146300.0
2014-10-22 15:40:00,16.43,16.43,16.42,16.43,84100.0,16.43,16.43,16.42,16.43,84100.0
2014-10-22 15:45:00,16.43,16.44,16.42,16.43,179800.0,16.43,16.44,16.42,16.43,179800.0
2014-10-22 15:50:00,16.44,16.45,16.43,16.45,167400.0,16.44,16.45,16.43,16.45,167400.0
2014-10-22 15:55:00,16.44,16.47,16.44,16.45,733400.0,16.44,16.47,16.44,16.45,733400.0
2014-10-23 09:30:00,16.45,16.48,16.45,16.46,105700.0,16.45,16.48,16.45,16.46,105700.0
2014-10-23 09:35:00,16.46,16.48,16.46,16.48,59200.0,16.46,16.48,16.46,16.48,59200.0
2014-10-23 09:40:00,16.48,16.51,16.48,16.49,129800.0,16.48,16.51,16.48,16.49,129800.0
2014-10-23 09:45:00,16.49,16.52,16.49,16.5,74400.0,16.49,16.52,16.49,16.5,74400.0
2014-10-23 09:50:00,16.5,16.5,16.47,16.48,51500.0,16.5,16.5,16.47,16.48,51500.0
2014-10-23 09:55:00,16.49,16.51,16.48,16.51,20600.0,16.49,16.51,16.48,16.51,20600.0
2014-10-23 10:00:00,16.51,16.51,16.48,16.49,35100.0,16.51,16.51,16.48,16.49,35100.0
2014-10-23 10:05:00,16.48,16.5,16.47,16.48,80500.0,16.48,16.5,16.47,16.48,80500.0
2014-10-23 10:10:00,16.48,16.49,16.41,16.43,605500.0,16.48,16.49,16.41,16.43,605500.0
2014-10-23 10:15:00,16.43,16.44,16.4,16.43,115100.0,16.43,16.44,16.4,16.43,115100.0
2014-10-23 10:20:00,16.42,16.44,16.41,16.43,60600.0,16.42,16.44,16.41,16.43,60600.0
2014-10-23 10:25:00,16.43,16.45,16.42,16.45,130400.0,16.43,16.45,16.42,16.45,130400.0
2014-10-23 10:30:00,16.44,16.45,16.42,16.44,67600.0,16.44,16.45,16.42,16.44,67600.0
2014-10-23 10:35:00,16.45,16.46,16.45,16.46,39300.0,16.45,16.46,16.45,16.46,39300.0
2014-10-23 10:40:00,16.45,16.47,16.45,16.45,55200.0,16.45,16.47,16.45,16.45,55200.0
2014-10-23 10:45:00,16.45,16.47,16.45,16.46,42000.0,16.45,16.47,16.45,16.46,42000.0
2014-10-23 10:50:00,16.46,16.46,16.43,16.43,48400.0,16.46,16.46,16.43,16.43,48400.0
2014-10-23 10:55:00,16.44,16.44,16.42,16.43,37500.0,16.44,16.44,16.42,16.43,37500.0
2014-10-23 11:00:00,16.43,16.44,16.42,16.43,14400.0,16.43,16.44,16.42,16.43,14400.0
2014-10-23 11:05:00,16.43,16.44,16.42,16.44,77900.0,16.43,16.44,16.42,16.44,77900.0
2014-10-23 11:10:00,16.43,16.44,16.42,16.43,38000.0,16.43,16.44,16.42,16.43,38000.0
2014-10-23 11:15:00,16.43,16.48,16.43,16.47,68700.0,16.43,16.48,16.43,16.47,68700.0
2014-10-23 11:20:00,16.47,16.49,16.47,16.48,118500.0,16.47,16.49,16.47,16.48,118500.0
2014-10-23 11:25:00,16.48,16.51,16.48,16.49,100300.0,16.48,16.51,16.48,16.49,100300.0
2014-10-23 11:30:00,16.49,16.53,16.49,16.52,85100.0,16.49,16.53,16.49,16.52,85100.0
2014-10-23 11:35:00,16.52,16.53,16.51,16.52,175200.0,16.52,16.53,16.51,16.52,175200.0
2014-10-23 11:40:00,16.51,16.53,16.5,16.52,102600.0,16.51,16.53,16.5,16.52,102600.0
2014-10-23 11:45:00,16.52,16.53,16.5,16.52,133100.0,16.52,16.53,16.5,16.52,133100.0
2014-10-23 11:50:00,16.52,16.52,16.49,16.5,87400.0,16.52,16.52,16.49,16.5,87400.0
2014-10-23 11:55:00,16.5,16.51,16.49,16.5,17500.0,16.5,16.51,16.49,16.5,17500.0
2014-10-23 12:00:00,16.51,16.53,16.5,16.52,73600.0,16.51,16.53,16.5,16.52,73600.0
2014-10-23 12:05:00,16.52,16.53,16.52,16.52,15700.0,16.52,16.53,16.52,16.52,15700.0
2014-10-23 12:10:00,16.53,16.53,16.51,16.51,24500.0,16.53,16.53,16.51,16.51,24500.0
2014-10-23 12:15:00,16.52,16.52,16.51,16.52,10900.0,16.52,16.52,16.51,16.52,10900.0
2014-10-23 12:20:00,16.52,16.54,16.51,16.54,42600.0,16.52,16.54,16.51,16.54,42600.0
2014-10-23 12:25:00,16.54,16.55,16.5,16.5,83700.0,16.54,16.55,16.5,16.5,83700.0
2014-10-23 12:30:00,16.51,16.53,16.51,16.53,22500.0,16.51,16.53,16.51,16.53,22500.0
2014-10-23 12:35:00,16.52,16.53,16.51,16.51,31800.0,16.52,16.53,16.51,16.51,31800.0
2014-10-23 12:40:00,16.51,16.51,16.5,16.5,31800.0,16.51,16.51,16.5,16.5,31800.0
2014-10-23 12:45:00,16.5,16.52,16.5,16.51,28200.0,16.5,16.52,16.5,16.51,28200.0
2014-10-23 12:50:00,16.5,16.5,16.48,16.48,31800.0,16.5,16.5,16.48,16.48,31800.0
2014-10-23 12:55:00,16.48,16.49,16.48,16.49,21000.0,16.48,16.49,16.48,16.49,21000.0
2014-10-23 13:00:00,16.49,16.49,16.46,16.47,86400.0,16.49,16.49,16.46,16.47,86400.0
2014-10-23 13:05:00,16.47,16.48,16.46,16.47,13700.0,16.47,16.48,16.46,16.47,13700.0
2014-10-23 13:10:00,16.47,16.48,16.45,16.47,32400.0,16.47,16.48,16.45,16.47,32400.0
2014-10-23 13:15:00,16.46,16.48,16.46,16.48,18800.0,16.46,16.48,16.46,16.48,18800.0
2014-10-23 13:20:00,16.47,16.49,16.45,16.46,57100.0,16.47,16.49,16.45,16.46,57100.0
2014-10-23 13:25:00,16.46,16.46,16.45,16.45,15300.0,16.46,16.46,16.45,16.45,15300.0
2014-10-23 13:30:00,16.46,16.46,16.45,16.46,26000.0,16.46,16.46,16.45,16.46,26000.0
2014-10-23 13:35:00,16.47,16.47,16.46,16.46,6500.0,16.47,16.47,16.46,16.46,6500.0
2014-10-23 13:40:00,16.46,16.48,16.46,16.48,10200.0,16.46,16.48,16.46,16.48,10200.0
2014-10-23 13:45:00,16.48,16.49,16.47,16.48,22900.0,16.48,16.49,16.47,16.48,22900.0
2014-10-23 13:50:00,16.48,16.49,16.48,16.49,549800.0,16.48,16.49,16.48,16.49,549800.0
2014-10-23 13:55:00,16.49,16.5,16.48,16.49,24100.0,16.49,16.5,16.48,16.49,24100.0
2014-10-23 14:00:00,16.5,16.5,16.49,16.49,21100.0,16.5,16.5,16.49,16.49,21100.0
2014-10-23 14:05:00,16.5,16.5,16.49,16.5,14700.0,16.5,16.5,16.49,16.5,14700.0
2014-10-23 14:10:00,16.5,16.5,16.48,16.48,36100.0,16.5,16.5,16.48,16.48,36100.0
2014-10-23 14:15:00,16.48,16.49,16.48,16.49,19300.0,16.48,16.49,16.48,16.49,19300.0
2014-10-23 14:20:00,16.48,16.49,16.48,16.48,14200.0,16.48,16.49,16.48,16.48,14200.0
2014-10-23 14:25:00,16.49,16.49,16.48,16.48,6000.0,16.49,16.49,16.48,16.48,6000.0
2014-10-23 14:30:00,16.48,16.49,16.48,16.48,49300.0,16.48,16.49,16.48,16.48,49300.0
2014-10-23 14:35:00,16.48,16.49,16.48,16.48,9400.0,16.48,16.49,16.48,16.48,9400.0
2014-10-23 14:40:00,16.48,16.49,16.48,16.49,11700.0,16.48,16.49,16.48,16.49,11700.0
2014-10-23 14:45:00,16.48,16.49,16.48,16.49,8800.0,16.48,16.49,16.48,16.49,8800.0
2014-10-23 14:50:00,16.49,16.5,16.48,16.5,20700.0,16.49,16.5,16.48,16.5,20700.0
2014-10-23 14:55:00,16.49,16.51,16.49,16.51,45100.0,16.49,16.51,16.49,16.51,45100.0
2014-10-23 15:00:00,16.51,16.53,16.5,16.52,99600.0,16.51,16.53,16.5,16.52,99600.0
2014-10-23 15:05:00,16.52,16.54,16.52,16.52,127500.0,16.52,16.54,16.52,16.52,127500.0
2014-10-23 15:10:00,16.52,16.53,16.5,16.51,106700.0,16.52,16.53,16.5,16.51,106700.0
2014-10-23 15:15:00,16.51,16.51,16.49,16.49,32600.0,16.51,16.51,16.49,16.49,32600.0
2014-10-23 15:20:00,16.49,16.5,16.49,16.5,7300.0,16.49,16.5,16.49,16.5,7300.0
2014-10-23 15:25:00,16.49,16.5,16.49,16.5,15300.0,16.49,16.5,16.49,16.5,15300.0
2014-10-23 15:30:00,16.5,16.51,16.49,16.5,23200.0,16.5,16.51,16.49,16.5,23200.0
2014-10-23 15:35:00,16.5,16.5,16.49,16.5,53500.0,16.5,16.5,16.49,16.5,53500.0
2014-10-23 15:40:00,16.5,16.51,16.49,16.49,74100.0,16.5,16.51,16.49,16.49,74100.0
2014-10-23 15:45:00,16.49,16.51,16.49,16.51,32500.0,16.49,16.51,16.49,16.51,32500.0
2014-10-23 15:50:00,16.51,16.53,16.5,16.5,119800.0,16.51,16.53,16.5,16.5,119800.0
2014-10-23 15:55:00,16.51,16.52,16.5,16.5,222800.0,16.51,16.52,16.5,16.5,222800.0
2014-10-24 09:30:00,16.63,16.64,16.61,16.62,257300.0,16.63,16.64,16.61,16.62,257300.0
2014-10-24 09:35:00,16.62,16.62,16.59,16.6,63300.0,16.62,16.62,16.59,16.6,63300.0
2014-10-24 09:40:00,16.61,16.62,16.6,16.61,43500.0,16.61,16.62,16.6,16.61,43500.0
2014-10-24 09:45:00,16.61,16.63,16.61,16.62,16100.0,16.61,16.63,16.61,16.62,16100.0
2014-10-24 09:50:00,16.62,16.63,16.61,16.62,39000.0,16.62,16.63,16.61,16.62,39000.0
2014-10-24 09:55:00,16.62,16.62,16.59,16.61,63200.0,16.62,16.62,16.59,16.61,63200.0
2014-10-24 10:00:00,16.6,16.62,16.6,16.62,31500.0,16.6,16.62,16.6,16.62,31500.0
2014-10-24 10:05:00,16.62,16.63,16.6,16.61,43200.0,16.62,16.63,16.6,16.61,43200.0
2014-10-24 10:10:00,16.61,16.61,16.59,16.6,50600.0,16.61,16.61,16.59,16.6,50600.0
2014-10-24 10:15:00,16.6,16.62,16.59,16.61,36500.0,16.6,16.62,16.59,16.61,36500.0
2014-10-24 10:20:00,16.6,16.61,16.6,16.6,10600.0,16.6,16.61,16.6,16.6,10600.0
2014-10-24 10:25:00,16.6,16.61,16.58,16.6,42300.0,16.6,16.61,16.58,16.6,42300.0
2014-10-24 10:30:00,16.6,16.6,16.55,16.55,44800.0,16.6,16.6,16.55,16.55,44800.0
2014-10-24 10:35:00,16.54,16.55,16.52,16.52,85900.0,16.54,16.55,16.52,16.52,85900.0
2014-10-24 10:40:00,16.52,16.53,16.51,16.52,12400.0,16.52,16.53,16.51,16.52,12400.0
2014-10-24 10:45:00,16.52,16.52,16.47,16.48,65000.0,16.52,16.52,16.47,16.48,65000.0
2014-10-24 10:50:00,16.48,16.48,16.45,16.46,45300.0,16.48,16.48,16.45,16.46,45300.0
2014-10-24 10:55:00,16.46,16.47,16.44,16.44,29100.0,16.46,16.47,16.44,16.44,29100.0
2014-10-24 11:00:00,16.44,16.46,16.43,16.45,73500.0,16.44,16.46,16.43,16.45,73500.0
2014-10-24 11:05:00,16.45,16.45,16.43,16.44,35200.0,16.45,16.45,16.43,16.44,35200.0
2014-10-24 11:10:00,16.44,16.47,16.44,16.47,44400.0,16.44,16.47,16.44,16.47,44400.0
2014-10-24 11:15:00,16.47,16.47,16.45,16.45,38400.0,16.47,16.47,16.45,16.45,38400.0
2014-10-24 11:20:00,16.45,16.46,16.44,16.45,33900.0,16.45,16.46,16.44,16.45,33900.0
2014-10-24 11:25:00,16.46,16.46,16.45,16.46,28500.0,16.46,16.46,16.45,16.46,28500.0
2014-10-24 11:30:00,16.46,16.48,16.46,16.47,40900.0,16.46,16.48,16.46,16.47,40900.0
2014-10-24 11:35:00,16.48,16.48,16.46,16.47,66500.0,16.48,16.48,16.46,16.47,66500.0
2014-10-24 11:40:00,16.48,16.48,16.46,16.48,83900.0,16.48,16.48,16.46,16.48,83900.0
2014-10-24 11:45:00,16.48,16.48,16.47,16.47,8900.0,16.48,16.48,16.47,16.47,8900.0
2014-10-24 11:50:00,16.47,16.48,16.47,16.48,122400.0,16.47,16.48,16.47,16.48,122400.0
2014-10-24 11:55:00,16.48,16.49,16.48,16.48,151600.0,16.48,16.49,16.48,16.48,151600.0
2014-10-24 12:00:00,16.49,16.5,16.48,16.48,19300.0,16.49,16.5,16.48,16.48,19300.0
2014-10-24 12:05:00,16.48,16.49,16.48,16.48,12400.0,16.48,16.49,16.48,16.48,12400.0
2014-10-24 12:10:00,16.48,16.52,16.48,16.51,34400.0,16.48,16.52,16.48,16.51,34400.0
2014-10-24 12:15:00,16.51,16.52,16.5,16.51,19600.0,16.51,16.52,16.5,16.51,19600.0
2014-10-24 12:20:00,16.52,16.52,16.51,16.51,17000.0,16.52,16.52,16.51,16.51,17000.0
2014-10-24 12:25:00,16.51,16.51,16.49,16.51,8400.0,16.51,16.51,16.49,16.51,8400.0
2014-10-24 12:30:00,16.51,16.51,16.49,16.49,11900.0,16.51,16.51,16.49,16.49,11900.0
2014-10-24 12:35:00,16.49,16.5,16.49,16.5,14000.0,16.49,16.5,16.49,16.5,14000.0
2014-10-24 12:40:00,16.49,16.51,16.49,16.49,13600.0,16.49,16.51,16.49,16.49,13600.0
2014-10-24 12:45:00,16.5,16.52,16.49,16.51,50300.0,16.5,16.52,16.49,16.51,50300.0
2014-10-24 12:50:00,16.51,16.53,16.51,16.51,52900.0,16.51,16.53,16.51,16.51,52900.0
2014-10-24 12:55:00,16.51,16.52,16.5,16.5,61100.0,16.51,16.52,16.5,16.5,61100.0
2014-10-24 13:00:00,16.51,16.51,16.5,16.51,4500.0,16.51,16.51,16.5,16.51,4500.0
2014-10-24 13:05:00,16.5,16.51,16.48,16.48,33500.0,16.5,16.51,16.48,16.48,33500.0
2014-10-24 13:10:00,16.49,16.51,16.49,16.51,18300.0,16.49,16.51,16.49,16.51,18300.0
2014-10-24 13:15:00,16.5,16.51,16.49,16.49,10500.0,16.5,16.51,16.49,16.49,10500.0
2014-10-24 13:20:00,16.5,16.5,16.48,16.49,33600.0,16.5,16.5,16.48,16.49,33600.0
2014-10-24 13:25:00,16.49,16.5,16.48,16.49,8700.0,16.49,16.5,16.48,16.49,8700.0
2014-10-24 13:30:00,16.49,16.5,16.48,16.49,25900.0,16.49,16.5,16.48,16.49,25900.0
2014-10-24 13:35:00,16.49,16.5,16.49,16.5,14500.0,16.49,16.5,16.49,16.5,14500.0
2014-10-24 13:40:00,16.49,16.5,16.49,16.49,14800.0,16.49,16.5,16.49,16.49,14800.0
2014-10-24 13:45:00,16.49,16.5,16.49,16.5,10900.0,16.49,16.5,16.49,16.5,10900.0
2014-10-24 13:50:00,16.49,16.5,16.49,16.5,23000.0,16.49,16.5,16.49,16.5,23000.0
2014-10-24 13:55:00,16.5,16.5,16.49,16.49,3800.0,16.5,16.5,16.49,16.49,3800.0
2014-10-24 14:00:00,16.49,16.5,16.49,16.5,4400.0,16.49,16.5,16.49,16.5,4400.0
2014-10-24 14:05:00,16.5,16.5,16.49,16.5,5400.0,16.5,16.5,16.49,16.5,5400.0
2014-10-24 14:10:00,16.5,16.5,16.5,16.5,7900.0,16.5,16.5,16.5,16.5,7900.0
2014-10-24 14:15:00,16.49,16.5,16.49,16.49,4600.0,16.49,16.5,16.49,16.49,4600.0
2014-10-24 14:20:00,16.49,16.5,16.49,16.5,16500.0,16.49,16.5,16.49,16.5,16500.0
2014-10-24 14:25:00,16.5,16.51,16.49,16.51,27700.0,16.5,16.51,16.49,16.51,27700.0
2014-10-24 14:30:00,16.5,16.51,16.49,16.5,18400.0,16.5,16.51,16.49,16.5,18400.0
2014-10-24 14:35:00,16.5,16.5,16.49,16.49,25800.0,16.5,16.5,16.49,16.49,25800.0
2014-10-24 14:40:00,16.5,16.51,16.49,16.51,21300.0,16.5,16.51,16.49,16.51,21300.0
2014-10-24 14:45:00,16.5,16.51,16.49,16.49,27500.0,16.5,16.51,16.49,16.49,27500.0
2014-10-24 14:50:00,16.49,16.5,16.49,16.5,2800.0,16.49,16.5,16.49,16.5,2800.0
2014-10-24 14:55:00,16.49,16.5,16.48,16.48,52500.0,16.49,16.5,16.48,16.48,52500.0
2014-10-24 15:00:00,16.49,16.49,16.47,16.47,45200.0,16.49,16.49,16.47,16.47,45200.0
2014-10-24 15:05:00,16.48,16.48,16.47,16.47,6500.0,16.48,16.48,16.47,16.47,6500.0
2014-10-24 15:10:00,16.48,16.48,16.47,16.48,11900.0,16.48,16.48,16.47,16.48,11900.0
2014-10-24 15:15:00,16.48,16.48,16.47,16.47,14100.0,16.48,16.48,16.47,16.47,14100.0
2014-10-24 15:20:00,16.47,16.48,16.47,16.48,6700.0,16.47,16.48,16.47,16.48,6700.0
2014-10-24 15:25:00,16.48,16.48,16.47,16.48,10400.0,16.48,16.48,16.47,16.48,10400.0
2014-10-24 15:30:00,16.47,16.5,16.47,16.49,151300.0,16.47,16.5,16.47,16.49,151300.0
2014-10-24 15:35:00,16.49,16.5,16.49,16.49,28600.0,16.49,16.5,16.49,16.49,28600.0
2014-10-24 15:40:00,16.49,16.5,16.48,16.48,77100.0,16.49,16.5,16.48,16.48,77100.0
2014-10-24 15:45:00,16.48,16.49,16.48,16.48,131500.0,16.48,16.49,16.48,16.48,131500.0
2014-10-24 15:50:00,16.49,16.49,16.48,16.49,74200.0,16.49,16.49,16.48,16.49,74200.0
2014-10-24 15:55:00,16.49,16.5,16.48,16.49,113500.0,16.49,16.5,16.48,16.49,113500.0
2014-10-27 09:30:00,16.47,16.48,16.45,16.45,83000.0,16.47,16.48,16.45,16.45,83000.0
2014-10-27 09:35:00,16.45,16.47,16.44,16.47,50500.0,16.45,16.47,16.44,16.47,50500.0
2014-10-27 09:40:00,16.46,16.47,16.44,16.45,58000.0,16.46,16.47,16.44,16.45,58000.0
2014-10-27 09:45:00,16.46,16.49,16.46,16.49,73500.0,16.46,16.49,16.46,16.49,73500.0
2014-10-27 09:50:00,16.48,16.49,16.47,16.47,21900.0,16.48,16.49,16.47,16.47,21900.0
2014-10-27 09:55:00,16.48,16.49,16.48,16.48,9100.0,16.48,16.49,16.48,16.48,9100.0
2014-10-27 10:00:00,16.48,16.52,16.48,16.51,67100.0,16.48,16.52,16.48,16.51,67100.0
2014-10-27 10:05:00,16.51,16.53,16.5,16.52,36400.0,16.51,16.53,16.5,16.52,36400.0
2014-10-27 10:10:00,16.52,16.52,16.5,16.5,52500.0,16.52,16.52,16.5,16.5,52500.0
2014-10-27 10:15:00,16.51,16.51,16.48,16.48,51400.0,16.51,16.51,16.48,16.48,51400.0
2014-10-27 10:20:00,16.49,16.5,16.48,16.49,20600.0,16.49,16.5,16.48,16.49,20600.0
2014-10-27 10:25:00,16.5,16.51,16.49,16.5,42600.0,16.5,16.51,16.49,16.5,42600.0
2014-10-27 10:30:00,16.49,16.51,16.49,16.49,79200.0,16.49,16.51,16.49,16.49,79200.0
2014-10-27 10:35:00,16.48,16.49,16.46,16.47,31800.0,16.48,16.49,16.46,16.47,31800.0
2014-10-27 10:40:00,16.48,16.48,16.45,16.45,16100.0,16.48,16.48,16.45,16.45,16100.0
2014-10-27 10:45:00,16.45,16.46,16.43,16.44,28900.0,16.45,16.46,16.43,16.44,28900.0
2014-10-27 10:50:00,16.44,16.46,16.43,16.45,110200.0,16.44,16.46,16.43,16.45,110200.0
2014-10-27 10:55:00,16.45,16.46,16.44,16.44,17500.0,16.45,16.46,16.44,16.44,17500.0
2014-10-27 11:00:00,16.45,16.47,16.45,16.45,29900.0,16.45,16.47,16.45,16.45,29900.0
2014-10-27 11:05:00,16.45,16.47,16.45,16.46,11800.0,16.45,16.47,16.45,16.46,11800.0
2014-10-27 11:10:00,16.46,16.49,16.46,16.48,67700.0,16.46,16.49,16.46,16.48,67700.0
2014-10-27 11:15:00,16.48,16.49,16.47,16.47,21600.0,16.48,16.49,16.47,16.47,21600.0
2014-10-27 11:20:00,16.46,16.47,16.46,16.47,18900.0,16.46,16.47,16.46,16.47,18900.0
2014-10-27 11:25:00,16.47,16.47,16.46,16.46,30500.0,16.47,16.47,16.46,16.46,30500.0
2014-10-27 11:30:00,16.46,16.47,16.46,16.47,9800.0,16.46,16.47,16.46,16.47,9800.0
2014-10-27 11:35:00,16.48,16.5,16.48,16.49,37900.0,16.48,16.5,16.48,16.49,37900.0
2014-10-27 11:40:00,16.5,16.51,16.5,16.5,12800.0,16.5,16.51,16.5,16.5,12800.0
2014-10-27 11:45:00,16.49,16.5,16.49,16.49,12200.0,16.49,16.5,16.49,16.49,12200.0
2014-10-27 11:50:00,16.49,16.5,16.49,16.49,27400.0,16.49,16.5,16.49,16.49,27400.0
2014-10-27 11:55:00,16.5,16.5,16.48,16.49,28600.0,16.5,16.5,16.48,16.49,28600.0
2014-10-27 12:00:00,16.49,16.5,16.49,16.49,12700.0,16.49,16.5,16.49,16.49,12700.0
2014-10-27 12:05:00,16.5,16.5,16.48,16.48,7700.0,16.5,16.5,16.48,16.48,7700.0
2014-10-27 12:10:00,16.48,16.5,16.48,16.5,9400.0,16.48,16.5,16.48,16.5,9400.0
2014-10-27 12:15:00,16.5,16.5,16.49,16.49,3800.0,16.5,16.5,16.49,16.49,3800.0
2014-10-27 12:20:00,16.5,16.5,16.49,16.5,50400.0,16.5,16.5,16.49,16.5,50400.0
2014-10-27 12:25:00,16.5,16.51,16.49,16.49,50000.0,16.5,16.51,16.49,16.49,50000.0
2014-10-27 12:30:00,16.49,16.5,16.47,16.47,50800.0,16.49,16.5,16.47,16.47,50800.0
2014-10-27 12:35:00,16.48,16.49,16.48,16.48,11600.0,16.48,16.49,16.48,16.48,11600.0
2014-10-27 12:40:00,16.48,16.48,16.47,16.47,13200.0,16.48,16.48,16.47,16.47,13200.0
2014-10-27 12:45:00,16.47,16.49,16.47,16.48,12300.0,16.47,16.49,16.47,16.48,12300.0
2014-10-27 12:50:00,16.49,16.49,16.48,16.48,11300.0,16.49,16.49,16.48,16.48,11300.0
2014-10-27 12:55:00,16.48,16.49,16.48,16.49,11100.0,16.48,16.49,16.48,16.49,11100.0
2014-10-27 13:00:00,16.49,16.49,16.47,16.47,68100.0,16.49,16.49,16.47,16.47,68100.0
2014-10-27 13:05:00,16.48,16.48,16.47,16.48,2100.0,16.48,16.48,16.47,16.48,2100.0
2014-10-27 13:10:00,16.48,16.49,16.47,16.48,48600.0,16.48,16.49,16.47,16.48,48600.0
2014-10-27 13:15:00,16.48,16.49,16.47,16.48,13700.0,16.48,16.49,16.47,16.48,13700.0
2014-10-27 13:20:00,16.48,16.48,16.46,16.46,46400.0,16.48,16.48,16.46,16.46,46400.0
2014-10-27 13:25:00,16.46,16.48,16.46,16.48,53600.0,16.46,16.48,16.46,16.48,53600.0
2014-10-27 13:30:00,16.48,16.5,16.48,16.49,29700.0,16.48,16.5,16.48,16.49,29700.0
2014-10-27 13:35:00,16.49,16.5,16.48,16.49,28800.0,16.49,16.5,16.48,16.49,28800.0
2014-10-27 13:40:00,16.49,16.5,16.48,16.5,9800.0,16.49,16.5,16.48,16.5,9800.0
2014-10-27 13:45:00,16.49,16.5,16.47,16.47,51000.0,16.49,16.5,16.47,16.47,51000.0
2014-10-27 13:50:00,16.47,16.47,16.46,16.47,34400.0,16.47,16.47,16.46,16.47,34400.0
2014-10-27 13:55:00,16.46,16.48,16.46,16.48,17700.0,16.46,16.48,16.46,16.48,17700.0
2014-10-27 14:00:00,16.48,16.49,16.48,16.48,15800.0,16.48,16.49,16.48,16.48,15800.0
2014-10-27 14:05:00,16.48,16.49,16.47,16.47,22700.0,16.48,16.49,16.47,16.47,22700.0
2014-10-27 14:10:00,16.47,16.48,16.47,16.47,7200.0,16.47,16.48,16.47,16.47,7200.0
2014-10-27 14:15:00,16.48,16.48,16.47,16.48,4800.0,16.48,16.48,16.47,16.48,4800.0
2014-10-27 14:20:00,16.48,16.48,16.47,16.48,3600.0,16.48,16.48,16.47,16.48,3600.0
2014-10-27 14:25:00,16.48,16.48,16.47,16.47,5000.0,16.48,16.48,16.47,16.47,5000.0
2014-10-27 14:30:00,16.47,16.47,16.46,16.46,15500.0,16.47,16.47,16.46,16.46,15500.0
2014-10-27 14:35:00,16.46,16.47,16.45,16.46,12300.0,16.46,16.47,16.45,16.46,12300.0
2014-10-27 14:40:00,16.45,16.47,16.45,16.46,28300.0,16.45,16.47,16.45,16.46,28300.0
2014-10-27 14:45:00,16.46,16.47,16.46,16.47,22300.0,16.46,16.47,16.46,16.47,22300.0
2014-10-27 14:50:00,16.46,16.46,16.45,16.46,43100.0,16.46,16.46,16.45,16.46,43100.0
2014-10-27 14:55:00,16.46,16.46,16.44,16.45,25100.0,16.46,16.46,16.44,16.45,25100.0
2014-10-27 15:00:00,16.45,16.46,16.45,16.46,9600.0,16.45,16.46,16.45,16.46,9600.0
2014-10-27 15:05:00,16.45,16.46,16.44,16.44,9400.0,16.45,16.46,16.44,16.44,9400.0
2014-10-27 15:10:00,16.44,16.45,16.44,16.44,14100.0,16.44,16.45,16.44,16.44,14100.0
2014-10-27 15:15:00,16.45,16.45,16.44,16.44,44700.0,16.45,16.45,16.44,16.44,44700.0
2014-10-27 15:20:00,16.45,16.45,16.44,16.44,20100.0,16.45,16.45,16.44,16.44,20100.0
2014-10-27 15:25:00,16.45,16.46,16.44,16.46,27900.0,16.45,16.46,16.44,16.46,27900.0
2014-10-27 15:30:00,16.46,16.46,16.44,16.45,49600.0,16.46,16.46,16.44,16.45,49600.0
2014-10-27 15:35:00,16.44,16.45,16.44,16.45,40900.0,16.44,16.45,16.44,16.45,40900.0
2014-10-27 15:40:00,16.45,16.45,16.43,16.44,28400.0,16.45,16.45,16.43,16.44,28400.0
2014-10-27 15:45:00,16.43,16.45,16.43,16.44,33800.0,16.43,16.45,16.43,16.44,33800.0
2014-10-27 15:50:00,16.45,16.45,16.44,16.45,18600.0,16.45,16.45,16.44,16.45,18600.0
2014-10-27 15:55:00,16.45,16.45,16.43,16.44,241900.0,16.45,16.45,16.43,16.44,241900.0
2014-10-28 09:30:00,16.62,16.64,16.6,16.6,241500.0,16.62,16.64,16.6,16.6,241500.0
2014-10-28 09:35:00,16.6,16.62,16.58,16.6,126200.0,16.6,16.62,16.58,16.6,126200.0
2014-10-28 09:40:00,16.61,16.61,16.59,16.59,73100.0,16.61,16.61,16.59,16.59,73100.0
2014-10-28 09:45:00,16.6,16.61,16.59,16.61,16700.0,16.6,16.61,16.59,16.61,16700.0
2014-10-28 09:50:00,16.6,16.6,16.58,16.59,18000.0,16.6,16.6,16.58,16.59,18000.0
2014-10-28 09:55:00,16.58,16.59,16.54,16.55,151600.0,16.58,16.59,16.54,16.55,151600.0
2014-10-28 10:00:00,16.55,16.55,16.52,16.53,93100.0,16.55,16.55,16.52,16.53,93100.0
2014-10-28 10:05:00,16.53,16.54,16.51,16.53,59900.0,16.53,16.54,16.51,16.53,59900.0
2014-10-28 10:10:00,16.53,16.54,16.52,16.54,22800.0,16.53,16.54,16.52,16.54,22800.0
2014-10-28 10:15:00,16.54,16.54,16.52,16.54,35800.0,16.54,16.54,16.52,16.54,35800.0
2014-10-28 10:20:00,16.54,16.55,16.53,16.53,27800.0,16.54,16.55,16.53,16.53,27800.0
2014-10-28 10:25:00,16.53,16.55,16.53,16.55,23800.0,16.53,16.55,16.53,16.55,23800.0
2014-10-28 10:30:00,16.55,16.55,16.54,16.55,14000.0,16.55,16.55,16.54,16.55,14000.0
2014-10-28 10:35:00,16.55,16.56,16.54,16.55,20700.0,16.55,16.56,16.54,16.55,20700.0
2014-10-28 10:40:00,16.55,16.55,16.53,16.53,17600.0,16.55,16.55,16.53,16.53,17600.0
2014-10-28 10:45:00,16.54,16.54,16.53,16.53,30200.0,16.54,16.54,16.53,16.53,30200.0
2014-10-28 10:50:00,16.54,16.54,16.52,16.53,8700.0,16.54,16.54,16.52,16.53,8700.0
2014-10-28 10:55:00,16.53,16.54,16.53,16.54,9800.0,16.53,16.54,16.53,16.54,9800.0
2014-10-28 11:00:00,16.54,16.54,16.52,16.53,18900.0,16.54,16.54,16.52,16.53,18900.0
2014-10-28 11:05:00,16.53,16.53,16.52,16.53,14500.0,16.53,16.53,16.52,16.53,14500.0
2014-10-28 11:10:00,16.52,16.53,16.51,16.51,36600.0,16.52,16.53,16.51,16.51,36600.0
2014-10-28 11:15:00,16.52,16.53,16.5,16.53,23500.0,16.52,16.53,16.5,16.53,23500.0
2014-10-28 11:20:00,16.52,16.53,16.52,16.52,12700.0,16.52,16.53,16.52,16.52,12700.0
2014-10-28 11:25:00,16.53,16.53,16.52,16.52,10600.0,16.53,16.53,16.52,16.52,10600.0
2014-10-28 11:30:00,16.52,16.53,16.51,16.51,18800.0,16.52,16.53,16.51,16.51,18800.0
2014-10-28 11:35:00,16.52,16.52,16.51,16.51,13400.0,16.52,16.52,16.51,16.51,13400.0
2014-10-28 11:40:00,16.51,16.53,16.51,16.52,13300.0,16.51,16.53,16.51,16.52,13300.0
2014-10-28 11:45:00,16.51,16.52,16.51,16.51,18100.0,16.51,16.52,16.51,16.51,18100.0
2014-10-28 11:50:00,16.51,16.52,16.51,16.51,6800.0,16.51,16.52,16.51,16.51,6800.0
2014-10-28 11:55:00,16.51,16.52,16.51,16.52,8500.0,16.51,16.52,16.51,16.52,8500.0
2014-10-28 12:00:00,16.51,16.52,16.51,16.52,32300.0,16.51,16.52,16.51,16.52,32300.0
2014-10-28 12:05:00,16.52,16.53,16.51,16.51,38800.0,16.52,16.53,16.51,16.51,38800.0
2014-10-28 12:10:00,16.51,16.52,16.51,16.51,2600.0,16.51,16.52,16.51,16.51,2600.0
2014-10-28 12:15:00,16.51,16.52,16.51,16.51,9200.0,16.51,16.52,16.51,16.51,9200.0
2014-10-28 12:20:00,16.52,16.53,16.51,16.53,7200.0,16.52,16.53,16.51,16.53,7200.0
2014-10-28 12:25:00,16.53,16.53,16.52,16.53,31500.0,16.53,16.53,16.52,16.53,31500.0
2014-10-28 12:30:00,16.54,16.54,16.52,16.52,28700.0,16.54,16.54,16.52,16.52,28700.0
2014-10-28 12:35:00,16.53,16.53,16.51,16.52,23900.0,16.53,16.53,16.51,16.52,23900.0
2014-10-28 12:40:00,16.52,16.52,16.51,16.52,2700.0,16.52,16.52,16.51,16.52,2700.0
2014-10-28 12:45:00,16.51,16.52,16.51,16.52,6000.0,16.51,16.52,16.51,16.52,6000.0
2014-10-28 12:50:00,16.52,16.53,16.51,16.53,24100.0,16.52,16.53,16.51,16.53,24100.0
2014-10-28 12:55:00,16.53,16.53,16.51,16.52,17600.0,16.53,16.53,16.51,16.52,17600.0
2014-10-28 13:00:00,16.52,16.52,16.5,16.51,18300.0,16.52,16.52,16.5,16.51,18300.0
2014-10-28 13:05:00,16.5,16.52,16.5,16.52,25300.0,16.5,16.52,16.5,16.52,25300.0
2014-10-28 13:10:00,16.52,16.53,16.51,16.52,18900.0,16.52,16.53,16.51,16.52,18900.0
2014-10-28 13:15:00,16.52,16.53,16.52,16.52,16200.0,16.52,16.53,16.52,16.52,16200.0
2014-10-28 13:20:00,16.52,16.54,16.51,16.53,79700.0,16.52,16.54,16.51,16.53,79700.0
2014-10-28 13:25:00,16.53,16.53,16.52,16.53,85200.0,16.53,16.53,16.52,16.53,85200.0
2014-10-28 13:30:00,16.53,16.54,16.52,16.52,49100.0,16.53,16.54,16.52,16.52,49100.0
2014-10-28 13:35:00,16.52,16.53,16.52,16.52,25800.0,16.52,16.53,16.52,16.52,25800.0
2014-10-28 13:40:00,16.52,16.54,16.52,16.54,33100.0,16.52,16.54,16.52,16.54,33100.0
2014-10-28 13:45:00,16.53,16.54,16.52,16.52,10200.0,16.53,16.54,16.52,16.52,10200.0
2014-10-28 13:50:00,16.52,16.53,16.52,16.53,3100.0,16.52,16.53,16.52,16.53,3100.0
2014-10-28 13:55:00,16.53,16.53,16.52,16.52,22300.0,16.53,16.53,16.52,16.52,22300.0
2014-10-28 14:00:00,16.53,16.53,16.52,16.52,12100.0,16.53,16.53,16.52,16.52,12100.0
2014-10-28 14:05:00,16.53,16.53,16.52,16.52,19900.0,16.53,16.53,16.52,16.52,19900.0
2014-10-28 14:10:00,16.52,16.53,16.51,16.52,38300.0,16.52,16.53,16.51,16.52,38300.0
2014-10-28 14:15:00,16.52,16.53,16.51,16.53,51600.0,16.52,16.53,16.51,16.53,51600.0
2014-10-28 14:20:00,16.53,16.53,16.52,16.52,4500.0,16.53,16.53,16.52,16.52,4500.0
2014-10-28 14:25:00,16.52,16.54,16.52,16.54,60700.0,16.52,16.54,16.52,16.54,60700.0
2014-10-28 14:30:00,16.53,16.54,16.53,16.54,2900.0,16.53,16.54,16.53,16.54,2900.0
2014-10-28 14:35:00,16.54,16.54,16.53,16.54,10700.0,16.54,16.54,16.53,16.54,10700.0
2014-10-28 14:40:00,16.54,16.54,16.53,16.53,19500.0,16.54,16.54,16.53,16.53,19500.0
2014-10-28 14:45:00,16.53,16.53,16.52,16.53,3300.0,16.53,16.53,16.52,16.53,3300.0
2014-10-28 14:50:00,16.53,16.53,16.51,16.52,14100.0,16.53,16.53,16.51,16.52,14100.0
2014-10-28 14:55:00,16.52,16.53,16.51,16.52,58700.0,16.52,16.53,16.51,16.52,58700.0
2014-10-28 15:00:00,16.52,16.53,16.51,16.51,17300.0,16.52,16.53,16.51,16.51,17300.0
2014-10-28 15:05:00,16.52,16.52,16.51,16.51,12600.0,16.52,16.52,16.51,16.51,12600.0
2014-10-28 15:10:00,16.52,16.52,16.51,16.51,19300.0,16.52,16.52,16.51,16.51,19300.0
2014-10-28 15:15:00,16.51,16.52,16.51,16.52,22500.0,16.51,16.52,16.51,16.52,22500.0
2014-10-28 15:20:00,16.51,16.52,16.5,16.5,62600.0,16.51,16.52,16.5,16.5,62600.0
2014-10-28 15:25:00,16.5,16.5,16.48,16.48,54800.0,16.5,16.5,16.48,16.48,54800.0
2014-10-28 15:30:00,16.49,16.49,16.48,16.48,20700.0,16.49,16.49,16.48,16.48,20700.0
2014-10-28 15:35:00,16.48,16.5,16.48,16.48,89400.0,16.48,16.5,16.48,16.48,89400.0
2014-10-28 15:40:00,16.49,16.5,16.48,16.5,29400.0,16.49,16.5,16.48,16.5,29400.0
2014-10-28 15:45:00,16.5,16.5,16.48,16.48,31000.0,16.5,16.5,16.48,16.48,31000.0
2014-10-28 15:50:00,16.48,16.49,16.48,16.48,102700.0,16.48,16.49,16.48,16.48,102700.0
2014-10-28 15:55:00,16.48,16.51,16.47,16.51,336500.0,16.48,16.51,16.47,16.51,336500.0
2014-10-29 09:30:00,16.53,16.53,16.51,16.51,65100.0,16.53,16.53,16.51,16.51,65100.0
2014-10-29 09:35:00,16.51,16.54,16.51,16.54,59200.0,16.51,16.54,16.51,16.54,59200.0
2014-10-29 09:40:00,16.54,16.55,16.53,16.54,124900.0,16.54,16.55,16.53,16.54,124900.0
2014-10-29 09:45:00,16.54,16.55,16.54,16.54,17500.0,16.54,16.55,16.54,16.54,17500.0
2014-10-29 09:50:00,16.55,16.58,16.54,16.55,79300.0,16.55,16.58,16.54,16.55,79300.0
2014-10-29 09:55:00,16.56,16.56,16.53,16.54,27000.0,16.56,16.56,16.53,16.54,27000.0
2014-10-29 10:00:00,16.54,16.54,16.53,16.53,39000.0,16.54,16.54,16.53,16.53,39000.0
2014-10-29 10:05:00,16.54,16.56,16.53,16.56,27100.0,16.54,16.56,16.53,16.56,27100.0
2014-10-29 10:10:00,16.55,16.56,16.55,16.56,13100.0,16.55,16.56,16.55,16.56,13100.0
2014-10-29 10:15:00,16.55,16.56,16.55,16.55,18200.0,16.55,16.56,16.55,16.55,18200.0
2014-10-29 10:20:00,16.55,16.57,16.55,16.56,21100.0,16.55,16.57,16.55,16.56,21100.0
2014-10-29 10:25:00,16.56,16.57,16.55,16.55,35400.0,16.56,16.57,16.55,16.55,35400.0
2014-10-29 10:30:00,16.55,16.55,16.53,16.54,16500.0,16.55,16.55,16.53,16.54,16500.0
2014-10-29 10:35:00,16.54,16.55,16.53,16.55,9700.0,16.54,16.55,16.53,16.55,9700.0
2014-10-29 10:40:00,16.54,16.55,16.53,16.55,48100.0,16.54,16.55,16.53,16.55,48100.0
2014-10-29 10:45:00,16.55,16.55,16.53,16.54,13400.0,16.55,16.55,16.53,16.54,13400.0
2014-10-29 10:50:00,16.53,16.54,16.53,16.53,52300.0,16.53,16.54,16.53,16.53,52300.0
2014-10-29 10:55:00,16.53,16.54,16.53,16.53,19600.0,16.53,16.54,16.53,16.53,19600.0
2014-10-29 11:00:00,16.53,16.55,16.53,16.55,38400.0,16.53,16.55,16.53,16.55,38400.0
2014-10-29 11:05:00,16.54,16.55,16.54,16.54,21900.0,16.54,16.55,16.54,16.54,21900.0
2014-10-29 11:10:00,16.54,16.55,16.54,16.54,6000.0,16.54,16.55,16.54,16.54,6000.0
2014-10-29 11:15:00,16.55,16.61,16.54,16.6,98100.0,16.55,16.61,16.54,16.6,98100.0
2014-10-29 11:20:00,16.6,16.61,16.59,16.59,18300.0,16.6,16.61,16.59,16.59,18300.0
2014-10-29 11:25:00,16.6,16.61,16.59,16.59,126600.0,16.6,16.61,16.59,16.59,126600.0
2014-10-29 11:30:00,16.6,16.6,16.58,16.58,31000.0,16.6,16.6,16.58,16.58,31000.0
2014-10-29 11:35:00,16.59,16.59,16.57,16.57,28600.0,16.59,16.59,16.57,16.57,28600.0
2014-10-29 11:40:00,16.57,16.58,16.56,16.57,58800.0,16.57,16.58,16.56,16.57,58800.0
2014-10-29 11:45:00,16.57,16.57,16.55,16.55,26400.0,16.57,16.57,16.55,16.55,26400.0
2014-10-29 11:50:00,16.55,16.57,16.55,16.56,8800.0,16.55,16.57,16.55,16.56,8800.0
2014-10-29 11:55:00,16.56,16.57,16.56,16.57,6000.0,16.56,16.57,16.56,16.57,6000.0
2014-10-29 12:00:00,16.57,16.57,16.56,16.57,10300.0,16.57,16.57,16.56,16.57,10300.0
2014-10-29 12:05:00,16.56,16.57,16.54,16.54,47000.0,16.56,16.57,16.54,16.54,47000.0
2014-10-29 12:10:00,16.55,16.56,16.54,16.55,50200.0,16.55,16.56,16.54,16.55,50200.0
2014-10-29 12:15:00,16.55,16.57,16.55,16.55,64700.0,16.55,16.57,16.55,16.55,64700.0
2014-10-29 12:20:00,16.56,16.56,16.53,16.54,36100.0,16.56,16.56,16.53,16.54,36100.0
2014-10-29 12:25:00,16.54,16.54,16.53,16.54,16100.0,16.54,16.54,16.53,16.54,16100.0
2014-10-29 12:30:00,16.54,16.55,16.52,16.53,56800.0,16.54,16.55,16.52,16.53,56800.0
2014-10-29 12:35:00,16.53,16.53,16.5,16.52,76000.0,16.53,16.53,16.5,16.52,76000.0
2014-10-29 12:40:00,16.52,16.52,16.51,16.52,13300.0,16.52,16.52,16.51,16.52,13300.0
2014-10-29 12:45:00,16.52,16.52,16.51,16.52,7100.0,16.52,16.52,16.51,16.52,7100.0
2014-10-29 12:50:00,16.51,16.53,16.51,16.53,29400.0,16.51,16.53,16.51,16.53,29400.0
2014-10-29 12:55:00,16.53,16.54,16.52,16.53,41300.0,16.53,16.54,16.52,16.53,41300.0
2014-10-29 13:00:00,16.53,16.54,16.51,16.53,64000.0,16.53,16.54,16.51,16.53,64000.0
2014-10-29 13:05:00,16.52,16.54,16.52,16.54,18300.0,16.52,16.54,16.52,16.54,18300.0
2014-10-29 13:10:00,16.53,16.56,16.53,16.56,47100.0,16.53,16.56,16.53,16.56,47100.0
2014-10-29 13:15:00,16.56,16.57,16.55,16.56,51400.0,16.56,16.57,16.55,16.56,51400.0
2014-10-29 13:20:00,16.55,16.58,16.54,16.58,58700.0,16.55,16.58,16.54,16.58,58700.0
2014-10-29 13:25:00,16.57,16.58,16.56,16.57,34500.0,16.57,16.58,16.56,16.57,34500.0
2014-10-29 13:30:00,16.57,16.57,16.56,16.57,8500.0,16.57,16.57,16.56,16.57,8500.0
2014-10-29 13:35:00,16.57,16.58,16.57,16.57,3200.0,16.57,16.58,16.57,16.57,3200.0
2014-10-29 13:40:00,16.57,16.58,16.57,16.57,14400.0,16.57,16.58,16.57,16.57,14400.0
2014-10-29 13:45:00,16.58,16.59,16.57,16.59,14600.0,16.58,16.59,16.57,16.59,14600.0
2014-10-29 13:50:00,16.59,16.6,16.59,16.59,30400.0,16.59,16.6,16.59,16.59,30400.0
2014-10-29 13:55:00,16.59,16.59,16.56,16.58,31200.0,16.59,16.59,16.56,16.58,31200.0
2014-10-29 14:00:00,16.58,16.59,16.46,16.53,412900.0,16.58,16.59,16.46,16.53,412900.0
2014-10-29 14:05:00,16.53,16.54,16.46,16.46,85200.0,16.53,16.54,16.46,16.46,85200.0
2014-10-29 14:10:00,16.47,16.5,16.47,16.47,175300.0,16.47,16.5,16.47,16.47,175300.0
2014-10-29 14:15:00,16.48,16.5,16.44,16.49,267300.0,16.48,16.5,16.44,16.49,267300.0
2014-10-29 14:20:00,16.5,16.53,16.5,16.51,83100.0,16.5,16.53,16.5,16.51,83100.0
2014-10-29 14:25:00,16.52,16.52,16.49,16.5,54000.0,16.52,16.52,16.49,16.5,54000.0
2014-10-29 14:30:00,16.5,16.5,16.43,16.47,287500.0,16.5,16.5,16.43,16.47,287500.0
2014-10-29 14:35:00,16.46,16.5,16.46,16.49,88900.0,16.46,16.5,16.46,16.49,88900.0
2014-10-29 14:40:00,16.49,16.49,16.47,16.48,76400.0,16.49,16.49,16.47,16.48,76400.0
2014-10-29 14:45:00,16.47,16.48,16.45,16.46,67400.0,16.47,16.48,16.45,16.46,67400.0
2014-10-29 14:50:00,16.46,16.47,16.44,16.45,46800.0,16.46,16.47,16.44,16.45,46800.0
2014-10-29 14:55:00,16.45,16.47,16.45,16.46,37400.0,16.45,16.47,16.45,16.46,37400.0
2014-10-29 15:00:00,16.46,16.47,16.43,16.44,47200.0,16.46,16.47,16.43,16.44,47200.0
2014-10-29 15:05:00,16.44,16.44,16.33,16.38,504800.0,16.44,16.44,16.33,16.38,504800.0
2014-10-29 15:10:00,16.38,16.38,16.36,16.37,53800.0,16.38,16.38,16.36,16.37,53800.0
2014-10-29 15:15:00,16.36,16.37,16.35,16.35,60400.0,16.36,16.37,16.35,16.35,60400.0
2014-10-29 15:20:00,16.36,16.38,16.34,16.38,149900.0,16.36,16.38,16.34,16.38,149900.0
2014-10-29 15:25:00,16.38,16.38,16.36,16.37,70500.0,16.38,16.38,16.36,16.37,70500.0
2014-10-29 15:30:00,16.36,16.37,16.36,16.36,86200.0,16.36,16.37,16.36,16.36,86200.0
2014-10-29 15:35:00,16.37,16.42,16.36,16.41,133300.0,16.37,16.42,16.36,16.41,133300.0
2014-10-29 15:40:00,16.4,16.41,16.36,16.38,95100.0,16.4,16.41,16.36,16.38,95100.0
2014-10-29 15:45:00,16.38,16.4,16.36,16.39,67200.0,16.38,16.4,16.36,16.39,67200.0
2014-10-29 15:50:00,16.39,16.41,16.38,16.4,92300.0,16.39,16.41,16.38,16.4,92300.0
2014-10-29 15:55:00,16.41,16.42,16.36,16.37,380700.0,16.41,16.42,16.36,16.37,380700.0
2014-10-30 09:30:00,15.97,15.99,15.95,15.96,714400.0,15.97,15.99,15.95,15.96,714400.0
2014-10-30 09:35:00,15.95,15.97,15.95,15.96,227300.0,15.95,15.97,15.95,15.96,227300.0
2014-10-30 09:40:00,15.96,15.96,15.92,15.93,148100.0,15.96,15.96,15.92,15.93,148100.0
2014-10-30 09:45:00,15.94,15.95,15.92,15.94,125100.0,15.94,15.95,15.92,15.94,125100.0
2014-10-30 09:50:00,15.94,15.94,15.9,15.9,217300.0,15.94,15.94,15.9,15.9,217300.0
2014-10-30 09:55:00,15.9,15.91,15.8,15.82,767300.0,15.9,15.91,15.8,15.82,767300.0
2014-10-30 10:00:00,15.82,15.86,15.81,15.86,424600.0,15.82,15.86,15.81,15.86,424600.0
2014-10-30 10:05:00,15.85,15.88,15.84,15.88,111700.0,15.85,15.88,15.84,15.88,111700.0
2014-10-30 10:10:00,15.89,15.9,15.86,15.88,143100.0,15.89,15.9,15.86,15.88,143100.0
2014-10-30 10:15:00,15.88,15.89,15.85,15.86,212100.0,15.88,15.89,15.85,15.86,212100.0
2014-10-30 10:20:00,15.86,15.88,15.85,15.87,146100.0,15.86,15.88,15.85,15.87,146100.0
2014-10-30 10:25:00,15.87,15.88,15.85,15.88,121900.0,15.87,15.88,15.85,15.88,121900.0
2014-10-30 10:30:00,15.87,15.89,15.86,15.88,95700.0,15.87,15.89,15.86,15.88,95700.0
2014-10-30 10:35:00,15.88,15.88,15.85,15.87,67000.0,15.88,15.88,15.85,15.87,67000.0
2014-10-30 10:40:00,15.87,15.88,15.84,15.88,210600.0,15.87,15.88,15.84,15.88,210600.0
2014-10-30 10:45:00,15.88,15.91,15.87,15.9,127200.0,15.88,15.91,15.87,15.9,127200.0
2014-10-30 10:50:00,15.89,15.91,15.88,15.88,108800.0,15.89,15.91,15.88,15.88,108800.0
2014-10-30 10:55:00,15.88,15.88,15.86,15.87,84100.0,15.88,15.88,15.86,15.87,84100.0
2014-10-30 11:00:00,15.88,15.88,15.8,15.82,134800.0,15.88,15.88,15.8,15.82,134800.0
2014-10-30 11:05:00,15.83,15.83,15.77,15.77,489200.0,15.83,15.83,15.77,15.77,489200.0
2014-10-30 11:10:00,15.77,15.79,15.69,15.7,830700.0,15.77,15.79,15.69,15.7,830700.0
2014-10-30 11:15:00,15.7,15.72,15.68,15.71,387300.0,15.7,15.72,15.68,15.71,387300.0
2014-10-30 11:20:00,15.7,15.75,15.69,15.72,308800.0,15.7,15.75,15.69,15.72,308800.0
2014-10-30 11:25:00,15.71,15.72,15.68,15.7,193100.0,15.71,15.72,15.68,15.7,193100.0
2014-10-30 11:30:00,15.7,15.73,15.68,15.71,121100.0,15.7,15.73,15.68,15.71,121100.0
2014-10-30 11:35:00,15.7,15.73,15.7,15.72,183300.0,15.7,15.73,15.7,15.72,183300.0
2014-10-30 11:40:00,15.72,15.72,15.68,15.69,121100.0,15.72,15.72,15.68,15.69,121100.0
2014-10-30 11:45:00,15.7,15.72,15.69,15.7,79900.0,15.7,15.72,15.69,15.7,79900.0
2014-10-30 11:50:00,15.71,15.77,15.7,15.73,390900.0,15.71,15.77,15.7,15.73,390900.0
2014-10-30 11:55:00,15.74,15.76,15.7,15.72,451800.0,15.74,15.76,15.7,15.72,451800.0
2014-10-30 12:00:00,15.73,15.76,15.72,15.76,239900.0,15.73,15.76,15.72,15.76,239900.0
2014-10-30 12:05:00,15.76,15.79,15.74,15.76,423500.0,15.76,15.79,15.74,15.76,423500.0
2014-10-30 12:10:00,15.76,15.77,15.73,15.74,125400.0,15.76,15.77,15.73,15.74,125400.0
2014-10-30 12:15:00,15.75,15.76,15.74,15.75,71200.0,15.75,15.76,15.74,15.75,71200.0
2014-10-30 12:20:00,15.75,15.79,15.74,15.77,161600.0,15.75,15.79,15.74,15.77,161600.0
2014-10-30 12:25:00,15.76,15.83,15.76,15.83,259800.0,15.76,15.83,15.76,15.83,259800.0
2014-10-30 12:30:00,15.83,15.83,15.79,15.81,371800.0,15.83,15.83,15.79,15.81,371800.0
2014-10-30 12:35:00,15.82,15.82,15.8,15.81,135300.0,15.82,15.82,15.8,15.81,135300.0
2014-10-30 12:40:00,15.81,15.81,15.77,15.77,117000.0,15.81,15.81,15.77,15.77,117000.0
2014-10-30 12:45:00,15.77,15.8,15.77,15.78,54500.0,15.77,15.8,15.77,15.78,54500.0
2014-10-30 12:50:00,15.78,15.79,15.77,15.78,61100.0,15.78,15.79,15.77,15.78,61100.0
2014-10-30 12:55:00,15.78,15.78,15.77,15.77,18800.0,15.78,15.78,15.77,15.77,18800.0
2014-10-30 13:00:00,15.77,15.78,15.76,15.76,31100.0,15.77,15.78,15.76,15.76,31100.0
2014-10-30 13:05:00,15.76,15.78,15.75,15.77,24900.0,15.76,15.78,15.75,15.77,24900.0
2014-10-30 13:10:00,15.78,15.83,15.77,15.79,68500.0,15.78,15.83,15.77,15.79,68500.0
2014-10-30 13:15:00,15.79,15.8,15.77,15.79,17400.0,15.79,15.8,15.77,15.79,17400.0
2014-10-30 13:20:00,15.8,15.8,15.76,15.78,131200.0,15.8,15.8,15.76,15.78,131200.0
2014-10-30 13:25:00,15.79,15.8,15.76,15.79,267800.0,15.79,15.8,15.76,15.79,267800.0
2014-10-30 13:30:00,15.79,15.81,15.77,15.8,145800.0,15.79,15.81,15.77,15.8,145800.0
2014-10-30 13:35:00,15.8,15.81,15.8,15.81,18400.0,15.8,15.81,15.8,15.81,18400.0
2014-10-30 13:40:00,15.81,15.81,15.79,15.8,20800.0,15.81,15.81,15.79,15.8,20800.0
2014-10-30 13:45:00,15.8,15.82,15.78,15.79,180000.0,15.8,15.82,15.78,15.79,180000.0
2014-10-30 13:50:00,15.79,15.8,15.79,15.79,49900.0,15.79,15.8,15.79,15.79,49900.0
2014-10-30 13:55:00,15.8,15.8,15.78,15.78,60700.0,15.8,15.8,15.78,15.78,60700.0
2014-10-30 14:00:00,15.79,15.81,15.79,15.81,42400.0,15.79,15.81,15.79,15.81,42400.0
2014-10-30 14:05:00,15.8,15.81,15.79,15.81,40800.0,15.8,15.81,15.79,15.81,40800.0
2014-10-30 14:10:00,15.8,15.81,15.8,15.81,60500.0,15.8,15.81,15.8,15.81,60500.0
2014-10-30 14:15:00,15.81,15.83,15.8,15.82,109100.0,15.81,15.83,15.8,15.82,109100.0
2014-10-30 14:20:00,15.82,15.83,15.81,15.82,142300.0,15.82,15.83,15.81,15.82,142300.0
2014-10-30 14:25:00,15.81,15.82,15.8,15.81,73300.0,15.81,15.82,15.8,15.81,73300.0
2014-10-30 14:30:00,15.81,15.81,15.8,15.81,28400.0,15.81,15.81,15.8,15.81,28400.0
2014-10-30 14:35:00,15.81,15.82,15.8,15.82,44300.0,15.81,15.82,15.8,15.82,44300.0
2014-10-30 14:40:00,15.82,15.82,15.8,15.8,55400.0,15.82,15.82,15.8,15.8,55400.0
2014-10-30 14:45:00,15.81,15.81,15.8,15.8,10200.0,15.81,15.81,15.8,15.8,10200.0
2014-10-30 14:50:00,15.8,15.81,15.78,15.78,97700.0,15.8,15.81,15.78,15.78,97700.0
2014-10-30 14:55:00,15.78,15.78,15.76,15.77,66300.0,15.78,15.78,15.76,15.77,66300.0
2014-10-30 15:00:00,15.77,15.77,15.76,15.77,42500.0,15.77,15.77,15.76,15.77,42500.0
2014-10-30 15:05:00,15.76,15.77,15.76,15.76,199300.0,15.76,15.77,15.76,15.76,199300.0
2014-10-30 15:10:00,15.76,15.76,15.75,15.75,101700.0,15.76,15.76,15.75,15.75,101700.0
2014-10-30 15:15:00,15.76,15.76,15.74,15.75,140600.0,15.76,15.76,15.74,15.75,140600.0
2014-10-30 15:20:00,15.75,15.75,15.74,15.75,226500.0,15.75,15.75,15.74,15.75,226500.0
2014-10-30 15:25:00,15.74,15.75,15.74,15.75,229900.0,15.74,15.75,15.74,15.75,229900.0
2014-10-30 15:30:00,15.75,15.77,15.74,15.75,172200.0,15.75,15.77,15.74,15.75,172200.0
2014-10-30 15:35:00,15.75,15.76,15.74,15.76,150200.0,15.75,15.76,15.74,15.76,150200.0
2014-10-30 15:40:00,15.76,15.77,15.75,15.77,218000.0,15.76,15.77,15.75,15.77,218000.0
2014-10-30 15:45:00,15.77,15.79,15.76,15.79,372000.0,15.77,15.79,15.76,15.79,372000.0
2014-10-30 15:50:00,15.79,15.81,15.79,15.8,317400.0,15.79,15.81,15.79,15.8,317400.0
2014-10-30 15:55:00,15.8,15.82,15.8,15.82,847600.0,15.8,15.82,15.8,15.82,847600.0
2014-10-31 09:30:00,15.22,15.28,15.21,15.27,904400.0,15.22,15.28,15.21,15.27,904400.0
2014-10-31 09:35:00,15.27,15.31,15.26,15.27,483700.0,15.27,15.31,15.26,15.27,483700.0
2014-10-31 09:40:00,15.27,15.3,15.27,15.28,370600.0,15.27,15.3,15.27,15.28,370600.0
2014-10-31 09:45:00,15.29,15.29,15.24,15.29,329500.0,15.29,15.29,15.24,15.29,329500.0
2014-10-31 09:50:00,15.28,15.35,15.28,15.33,363500.0,15.28,15.35,15.28,15.33,363500.0
2014-10-31 09:55:00,15.34,15.35,15.31,15.35,370000.0,15.34,15.35,15.31,15.35,370000.0
2014-10-31 10:00:00,15.35,15.35,15.3,15.31,426800.0,15.35,15.35,15.3,15.31,426800.0
2014-10-31 10:05:00,15.31,15.31,15.28,15.28,231600.0,15.31,15.31,15.28,15.28,231600.0
2014-10-31 10:10:00,15.29,15.3,15.28,15.29,185400.0,15.29,15.3,15.28,15.29,185400.0
2014-10-31 10:15:00,15.3,15.38,15.29,15.37,248100.0,15.3,15.38,15.29,15.37,248100.0
2014-10-31 10:20:00,15.38,15.38,15.34,15.36,258500.0,15.38,15.38,15.34,15.36,258500.0
2014-10-31 10:25:00,15.35,15.41,15.34,15.38,215700.0,15.35,15.41,15.34,15.38,215700.0
2014-10-31 10:30:00,15.37,15.39,15.35,15.37,153100.0,15.37,15.39,15.35,15.37,153100.0
2014-10-31 10:35:00,15.37,15.38,15.34,15.35,172500.0,15.37,15.38,15.34,15.35,172500.0
2014-10-31 10:40:00,15.35,15.36,15.34,15.35,106100.0,15.35,15.36,15.34,15.35,106100.0
2014-10-31 10:45:00,15.35,15.36,15.3,15.31,451100.0,15.35,15.36,15.3,15.31,451100.0
2014-10-31 10:50:00,15.31,15.32,15.24,15.29,603000.0,15.31,15.32,15.24,15.29,603000.0
2014-10-31 10:55:00,15.28,15.29,15.26,15.27,102100.0,15.28,15.29,15.26,15.27,102100.0
2014-10-31 11:00:00,15.27,15.29,15.26,15.28,115200.0,15.27,15.29,15.26,15.28,115200.0
2014-10-31 11:05:00,15.28,15.28,15.25,15.26,168800.0,15.28,15.28,15.25,15.26,168800.0
2014-10-31 11:10:00,15.25,15.29,15.25,15.26,164400.0,15.25,15.29,15.25,15.26,164400.0
2014-10-31 11:15:00,15.26,15.31,15.26,15.29,219500.0,15.26,15.31,15.26,15.29,219500.0
2014-10-31 11:20:00,15.29,15.29,15.24,15.25,126500.0,15.29,15.29,15.24,15.25,126500.0
2014-10-31 11:25:00,15.25,15.26,15.23,15.26,154800.0,15.25,15.26,15.23,15.26,154800.0
2014-10-31 11:30:00,15.26,15.27,15.25,15.26,108300.0,15.26,15.27,15.25,15.26,108300.0
2014-10-31 11:35:00,15.27,15.31,15.27,15.31,211600.0,15.27,15.31,15.27,15.31,211600.0
2014-10-31 11:40:00,15.31,15.33,15.29,15.31,127500.0,15.31,15.33,15.29,15.31,127500.0
2014-10-31 11:45:00,15.3,15.32,15.29,15.3,314000.0,15.3,15.32,15.29,15.3,314000.0
2014-10-31 11:50:00,15.31,15.31,15.27,15.28,91200.0,15.31,15.31,15.27,15.28,91200.0
2014-10-31 11:55:00,15.28,15.28,15.27,15.28,110000.0,15.28,15.28,15.27,15.28,110000.0
2014-10-31 12:00:00,15.27,15.29,15.27,15.28,200300.0,15.27,15.29,15.27,15.28,200300.0
2014-10-31 12:05:00,15.28,15.28,15.27,15.27,67200.0,15.28,15.28,15.27,15.27,67200.0
2014-10-31 12:10:00,15.27,15.28,15.26,15.26,139200.0,15.27,15.28,15.26,15.26,139200.0
2014-10-31 12:15:00,15.26,15.26,15.21,15.24,203700.0,15.26,15.26,15.21,15.24,203700.0
2014-10-31 12:20:00,15.24,15.29,15.24,15.29,158300.0,15.24,15.29,15.24,15.29,158300.0
2014-10-31 12:25:00,15.29,15.31,15.28,15.29,87200.0,15.29,15.31,15.28,15.29,87200.0
2014-10-31 12:30:00,15.28,15.28,15.25,15.26,68400.0,15.28,15.28,15.25,15.26,68400.0
2014-10-31 12:35:00,15.27,15.31,15.26,15.3,149100.0,15.27,15.31,15.26,15.3,149100.0
2014-10-31 12:40:00,15.29,15.34,15.29,15.33,127500.0,15.29,15.34,15.29,15.33,127500.0
2014-10-31 12:45:00,15.33,15.36,15.31,15.34,45700.0,15.33,15.36,15.31,15.34,45700.0
2014-10-31 12:50:00,15.33,15.36,15.33,15.36,129700.0,15.33,15.36,15.33,15.36,129700.0
2014-10-31 12:55:00,15.36,15.36,15.33,15.34,111300.0,15.36,15.36,15.33,15.34,111300.0
2014-10-31 13:00:00,15.35,15.42,15.34,15.41,189400.0,15.35,15.42,15.34,15.41,189400.0
2014-10-31 13:05:00,15.41,15.46,15.4,15.44,267500.0,15.41,15.46,15.4,15.44,267500.0
2014-10-31 13:10:00,15.44,15.49,15.44,15.46,257100.0,15.44,15.49,15.44,15.46,257100.0
2014-10-31 13:15:00,15.45,15.47,15.42,15.43,158200.0,15.45,15.47,15.42,15.43,158200.0
2014-10-31 13:20:00,15.44,15.49,15.43,15.46,231500.0,15.44,15.49,15.43,15.46,231500.0
2014-10-31 13:25:00,15.47,15.47,15.43,15.46,205400.0,15.47,15.47,15.43,15.46,205400.0
2014-10-31 13:30:00,15.45,15.47,15.43,15.46,119800.0,15.45,15.47,15.43,15.46,119800.0
2014-10-31 13:35:00,15.47,15.47,15.43,15.43,126500.0,15.47,15.47,15.43,15.43,126500.0
2014-10-31 13:40:00,15.44,15.45,15.43,15.43,63400.0,15.44,15.45,15.43,15.43,63400.0
2014-10-31 13:45:00,15.44,15.45,15.43,15.44,58400.0,15.44,15.45,15.43,15.44,58400.0
2014-10-31 13:50:00,15.44,15.46,15.44,15.46,67500.0,15.44,15.46,15.44,15.46,67500.0
2014-10-31 13:55:00,15.46,15.46,15.44,15.45,154400.0,15.46,15.46,15.44,15.45,154400.0
2014-10-31 14:00:00,15.46,15.46,15.44,15.44,28100.0,15.46,15.46,15.44,15.44,28100.0
2014-10-31 14:05:00,15.44,15.45,15.43,15.43,59200.0,15.44,15.45,15.43,15.43,59200.0
2014-10-31 14:10:00,15.43,15.45,15.42,15.43,124500.0,15.43,15.45,15.42,15.43,124500.0
2014-10-31 14:15:00,15.42,15.43,15.41,15.43,256700.0,15.42,15.43,15.41,15.43,256700.0
2014-10-31 14:20:00,15.43,15.43,15.42,15.42,37000.0,15.43,15.43,15.42,15.42,37000.0
2014-10-31 14:25:00,15.43,15.44,15.42,15.43,42500.0,15.43,15.44,15.42,15.43,42500.0
2014-10-31 14:30:00,15.44,15.44,15.43,15.44,25900.0,15.44,15.44,15.43,15.44,25900.0
2014-10-31 14:35:00,15.44,15.45,15.43,15.45,23200.0,15.44,15.45,15.43,15.45,23200.0
2014-10-31 14:40:00,15.44,15.45,15.43,15.43,83300.0,15.44,15.45,15.43,15.43,83300.0
2014-10-31 14:45:00,15.43,15.44,15.43,15.44,63800.0,15.43,15.44,15.43,15.44,63800.0
2014-10-31 14:50:00,15.44,15.44,15.43,15.44,44800.0,15.44,15.44,15.43,15.44,44800.0
2014-10-31 14:55:00,15.44,15.44,15.42,15.43,55600.0,15.44,15.44,15.42,15.43,55600.0
2014-10-31 15:00:00,15.44,15.45,15.43,15.44,41500.0,15.44,15.45,15.43,15.44,41500.0
2014-10-31 15:05:00,15.44,15.45,15.43,15.45,135200.0,15.44,15.45,15.43,15.45,135200.0
2014-10-31 15:10:00,15.44,15.45,15.44,15.45,65900.0,15.44,15.45,15.44,15.45,65900.0
2014-10-31 15:15:00,15.45,15.46,15.44,15.46,123800.0,15.45,15.46,15.44,15.46,123800.0
2014-10-31 15:20:00,15.46,15.49,15.45,15.49,209500.0,15.46,15.49,15.45,15.49,209500.0
2014-10-31 15:25:00,15.49,15.49,15.47,15.48,56800.0,15.49,15.49,15.47,15.48,56800.0
2014-10-31 15:30:00,15.47,15.49,15.47,15.49,147900.0,15.47,15.49,15.47,15.49,147900.0
2014-10-31 15:35:00,15.49,15.5,15.47,15.48,150600.0,15.49,15.5,15.47,15.48,150600.0
2014-10-31 15:40:00,15.48,15.49,15.48,15.49,129400.0,15.48,15.49,15.48,15.49,129400.0
2014-10-31 15:45:00,15.48,15.49,15.48,15.49,146100.0,15.48,15.49,15.48,15.49,146100.0
2014-10-31 15:50:00,15.49,15.5,15.48,15.48,127100.0,15.49,15.5,15.48,15.48,127100.0
2014-10-31 15:55:00,15.48,15.5,15.48,15.49,313200.0,15.48,15.5,15.48,15.49,313200.0
2014-11-03 09:30:00,15.41,15.41,15.39,15.41,191500.0,15.41,15.41,15.39,15.41,191500.0
2014-11-03 09:35:00,15.41,15.41,15.4,15.4,73300.0,15.41,15.41,15.4,15.4,73300.0
2014-11-03 09:40:00,15.41,15.42,15.39,15.4,115400.0,15.41,15.42,15.39,15.4,115400.0
2014-11-03 09:45:00,15.39,15.41,15.39,15.4,51000.0,15.39,15.41,15.39,15.4,51000.0
2014-11-03 09:50:00,15.4,15.43,15.39,15.42,406000.0,15.4,15.43,15.39,15.42,406000.0
2014-11-03 09:55:00,15.41,15.42,15.38,15.39,193900.0,15.41,15.42,15.38,15.39,193900.0
2014-11-03 10:00:00,15.38,15.42,15.36,15.38,468200.0,15.38,15.42,15.36,15.38,468200.0
2014-11-03 10:05:00,15.38,15.4,15.36,15.38,177500.0,15.38,15.4,15.36,15.38,177500.0
2014-11-03 10:10:00,15.38,15.41,15.35,15.4,155500.0,15.38,15.41,15.35,15.4,155500.0
2014-11-03 10:15:00,15.41,15.47,15.4,15.45,152600.0,15.41,15.47,15.4,15.45,152600.0
2014-11-03 10:20:00,15.45,15.49,15.44,15.46,157900.0,15.45,15.49,15.44,15.46,157900.0
2014-11-03 10:25:00,15.46,15.46,15.43,15.44,51100.0,15.46,15.46,15.43,15.44,51100.0
2014-11-03 10:30:00,15.44,15.44,15.42,15.44,121600.0,15.44,15.44,15.42,15.44,121600.0
2014-11-03 10:35:00,15.44,15.44,15.43,15.44,89100.0,15.44,15.44,15.43,15.44,89100.0
2014-11-03 10:40:00,15.44,15.44,15.4,15.41,310300.0,15.44,15.44,15.4,15.41,310300.0
2014-11-03 10:45:00,15.4,15.42,15.39,15.4,73200.0,15.4,15.42,15.39,15.4,73200.0
2014-11-03 10:50:00,15.4,15.4,15.39,15.39,70900.0,15.4,15.4,15.39,15.39,70900.0
2014-11-03 10:55:00,15.4,15.4,15.38,15.39,48100.0,15.4,15.4,15.38,15.39,48100.0
2014-11-03 11:00:00,15.39,15.41,15.39,15.4,61200.0,15.39,15.41,15.39,15.4,61200.0
2014-11-03 11:05:00,15.4,15.43,15.4,15.41,84700.0,15.4,15.43,15.4,15.41,84700.0
2014-11-03 11:10:00,15.42,15.43,15.41,15.42,61000.0,15.42,15.43,15.41,15.42,61000.0
2014-11-03 11:15:00,15.43,15.45,15.41,15.44,166300.0,15.43,15.45,15.41,15.44,166300.0
2014-11-03 11:20:00,15.44,15.45,15.43,15.44,22100.0,15.44,15.45,15.43,15.44,22100.0
2014-11-03 11:25:00,15.43,15.45,15.42,15.45,97100.0,15.43,15.45,15.42,15.45,97100.0
2014-11-03 11:30:00,15.45,15.46,15.44,15.46,106100.0,15.45,15.46,15.44,15.46,106100.0
2014-11-03 11:35:00,15.46,15.46,15.42,15.42,130800.0,15.46,15.46,15.42,15.42,130800.0
2014-11-03 11:40:00,15.42,15.43,15.41,15.41,35900.0,15.42,15.43,15.41,15.41,35900.0
2014-11-03 11:45:00,15.42,15.42,15.4,15.41,30600.0,15.42,15.42,15.4,15.41,30600.0
2014-11-03 11:50:00,15.4,15.43,15.4,15.42,58100.0,15.4,15.43,15.4,15.42,58100.0
2014-11-03 11:55:00,15.42,15.46,15.42,15.45,62400.0,15.42,15.46,15.42,15.45,62400.0
2014-11-03 12:00:00,15.44,15.46,15.43,15.45,93800.0,15.44,15.46,15.43,15.45,93800.0
2014-11-03 12:05:00,15.46,15.47,15.45,15.45,504600.0,15.46,15.47,15.45,15.45,504600.0
2014-11-03 12:10:00,15.46,15.46,15.43,15.44,411300.0,15.46,15.46,15.43,15.44,411300.0
2014-11-03 12:15:00,15.44,15.45,15.43,15.45,149600.0,15.44,15.45,15.43,15.45,149600.0
2014-11-03 12:20:00,15.45,15.46,15.44,15.45,74000.0,15.45,15.46,15.44,15.45,74000.0
2014-11-03 12:25:00,15.45,15.46,15.44,15.45,436100.0,15.45,15.46,15.44,15.45,436100.0
2014-11-03 12:30:00,15.45,15.47,15.43,15.47,118800.0,15.45,15.47,15.43,15.47,118800.0
2014-11-03 12:35:00,15.48,15.5,15.46,15.5,244700.0,15.48,15.5,15.46,15.5,244700.0
2014-11-03 12:40:00,15.5,15.5,15.47,15.47,62100.0,15.5,15.5,15.47,15.47,62100.0
2014-11-03 12:45:00,15.48,15.49,15.46,15.49,89000.0,15.48,15.49,15.46,15.49,89000.0
2014-11-03 12:50:00,15.49,15.51,15.48,15.51,81200.0,15.49,15.51,15.48,15.51,81200.0
2014-11-03 12:55:00,15.51,15.53,15.5,15.53,92100.0,15.51,15.53,15.5,15.53,92100.0
2014-11-03 13:00:00,15.52,15.53,15.5,15.52,73400.0,15.52,15.53,15.5,15.52,73400.0
2014-11-03 13:05:00,15.51,15.53,15.51,15.52,36900.0,15.51,15.53,15.51,15.52,36900.0
2014-11-03 13:10:00,15.53,15.54,15.51,15.51,78200.0,15.53,15.54,15.51,15.51,78200.0
2014-11-03 13:15:00,15.51,15.53,15.51,15.52,73900.0,15.51,15.53,15.51,15.52,73900.0
2014-11-03 13:20:00,15.52,15.56,15.52,15.54,135700.0,15.52,15.56,15.52,15.54,135700.0
2014-11-03 13:25:00,15.54,15.55,15.53,15.54,47200.0,15.54,15.55,15.53,15.54,47200.0
2014-11-03 13:30:00,15.54,15.55,15.52,15.52,114500.0,15.54,15.55,15.52,15.52,114500.0
2014-11-03 13:35:00,15.51,15.51,15.46,15.46,88900.0,15.51,15.51,15.46,15.46,88900.0
2014-11-03 13:40:00,15.46,15.48,15.44,15.46,71800.0,15.46,15.48,15.44,15.46,71800.0
2014-11-03 13:45:00,15.47,15.47,15.43,15.45,75000.0,15.47,15.47,15.43,15.45,75000.0
2014-11-03 13:50:00,15.44,15.47,15.43,15.47,50800.0,15.44,15.47,15.43,15.47,50800.0
2014-11-03 13:55:00,15.47,15.47,15.42,15.42,50200.0,15.47,15.47,15.42,15.42,50200.0
2014-11-03 14:00:00,15.42,15.44,15.41,15.44,55800.0,15.42,15.44,15.41,15.44,55800.0
2014-11-03 14:05:00,15.43,15.45,15.41,15.41,67200.0,15.43,15.45,15.41,15.41,67200.0
2014-11-03 14:10:00,15.41,15.44,15.4,15.43,92600.0,15.41,15.44,15.4,15.43,92600.0
2014-11-03 14:15:00,15.44,15.45,15.43,15.44,13700.0,15.44,15.45,15.43,15.44,13700.0
2014-11-03 14:20:00,15.44,15.44,15.4,15.41,46000.0,15.44,15.44,15.4,15.41,46000.0
2014-11-03 14:25:00,15.41,15.41,15.4,15.41,30700.0,15.41,15.41,15.4,15.41,30700.0
2014-11-03 14:30:00,15.4,15.43,15.4,15.42,52400.0,15.4,15.43,15.4,15.42,52400.0
2014-11-03 14:35:00,15.42,15.45,15.42,15.45,60300.0,15.42,15.45,15.42,15.45,60300.0
2014-11-03 14:40:00,15.45,15.45,15.44,15.45,19700.0,15.45,15.45,15.44,15.45,19700.0
2014-11-03 14:45:00,15.45,15.46,15.44,15.45,35800.0,15.45,15.46,15.44,15.45,35800.0
2014-11-03 14:50:00,15.44,15.44,15.42,15.43,118700.0,15.44,15.44,15.42,15.43,118700.0
2014-11-03 14:55:00,15.43,15.43,15.4,15.42,71700.0,15.43,15.43,15.4,15.42,71700.0
2014-11-03 15:00:00,15.41,15.42,15.4,15.41,61300.0,15.41,15.42,15.4,15.41,61300.0
2014-11-03 15:05:00,15.41,15.42,15.39,15.39,159900.0,15.41,15.42,15.39,15.39,159900.0
2014-11-03 15:10:00,15.39,15.39,15.37,15.39,159900.0,15.39,15.39,15.37,15.39,159900.0
2014-11-03 15:15:00,15.39,15.41,15.39,15.4,94700.0,15.39,15.41,15.39,15.4,94700.0
2014-11-03 15:20:00,15.4,15.43,15.39,15.43,63700.0,15.4,15.43,15.39,15.43,63700.0
2014-11-03 15:25:00,15.43,15.43,15.42,15.43,18700.0,15.43,15.43,15.42,15.43,18700.0
2014-11-03 15:30:00,15.43,15.43,15.42,15.43,50100.0,15.43,15.43,15.42,15.43,50100.0
2014-11-03 15:35:00,15.43,15.44,15.42,15.44,83000.0,15.43,15.44,15.42,15.44,83000.0
2014-11-03 15:40:00,15.44,15.45,15.43,15.45,183500.0,15.44,15.45,15.43,15.45,183500.0
2014-11-03 15:45:00,15.44,15.45,15.43,15.44,89000.0,15.44,15.45,15.43,15.44,89000.0
2014-11-03 15:50:00,15.45,15.45,15.44,15.45,124100.0,15.45,15.45,15.44,15.45,124100.0
2014-11-03 15:55:00,15.45,15.5,15.44,15.5,426900.0,15.45,15.5,15.44,15.5,426900.0
2014-11-04 09:30:00,15.33,15.33,15.29,15.29,203300.0,15.33,15.33,15.29,15.29,203300.0
2014-11-04 09:35:00,15.3,15.31,15.28,15.31,213000.0,15.3,15.31,15.28,15.31,213000.0
2014-11-04 09:40:00,15.31,15.34,15.3,15.32,147000.0,15.31,15.34,15.3,15.32,147000.0
2014-11-04 09:45:00,15.32,15.33,15.3,15.31,65800.0,15.32,15.33,15.3,15.31,65800.0
2014-11-04 09:50:00,15.3,15.32,15.28,15.29,92500.0,15.3,15.32,15.28,15.29,92500.0
2014-11-04 09:55:00,15.29,15.31,15.29,15.29,76700.0,15.29,15.31,15.29,15.29,76700.0
2014-11-04 10:00:00,15.3,15.31,15.29,15.29,87100.0,15.3,15.31,15.29,15.29,87100.0
2014-11-04 10:05:00,15.29,15.31,15.29,15.3,34600.0,15.29,15.31,15.29,15.3,34600.0
2014-11-04 10:10:00,15.3,15.31,15.28,15.29,55700.0,15.3,15.31,15.28,15.29,55700.0
2014-11-04 10:15:00,15.29,15.31,15.29,15.29,102300.0,15.29,15.31,15.29,15.29,102300.0
2014-11-04 10:20:00,15.3,15.3,15.28,15.29,53000.0,15.3,15.3,15.28,15.29,53000.0
2014-11-04 10:25:00,15.29,15.33,15.29,15.32,77800.0,15.29,15.33,15.29,15.32,77800.0
2014-11-04 10:30:00,15.32,15.35,15.32,15.34,50500.0,15.32,15.35,15.32,15.34,50500.0
2014-11-04 10:35:00,15.34,15.34,15.32,15.34,42700.0,15.34,15.34,15.32,15.34,42700.0
2014-11-04 10:40:00,15.33,15.34,15.31,15.32,77400.0,15.33,15.34,15.31,15.32,77400.0
2014-11-04 10:45:00,15.32,15.36,15.32,15.36,60500.0,15.32,15.36,15.32,15.36,60500.0
2014-11-04 10:50:00,15.35,15.39,15.35,15.39,180200.0,15.35,15.39,15.35,15.39,180200.0
2014-11-04 10:55:00,15.38,15.41,15.38,15.41,210100.0,15.38,15.41,15.38,15.41,210100.0
2014-11-04 11:00:00,15.41,15.43,15.39,15.39,189700.0,15.41,15.43,15.39,15.39,189700.0
2014-11-04 11:05:00,15.4,15.41,15.39,15.4,94300.0,15.4,15.41,15.39,15.4,94300.0
2014-11-04 11:10:00,15.4,15.4,15.36,15.38,71500.0,15.4,15.4,15.36,15.38,71500.0
2014-11-04 11:15:00,15.38,15.39,15.37,15.39,45800.0,15.38,15.39,15.37,15.39,45800.0
2014-11-04 11:20:00,15.38,15.39,15.37,15.37,63400.0,15.38,15.39,15.37,15.37,63400.0
2014-11-04 11:25:00,15.37,15.38,15.35,15.37,31200.0,15.37,15.38,15.35,15.37,31200.0
2014-11-04 11:30:00,15.37,15.38,15.36,15.36,37600.0,15.37,15.38,15.36,15.36,37600.0
2014-11-04 11:35:00,15.37,15.39,15.37,15.38,40500.0,15.37,15.39,15.37,15.38,40500.0
2014-11-04 11:40:00,15.38,15.39,15.38,15.39,20800.0,15.38,15.39,15.38,15.39,20800.0
2014-11-04 11:45:00,15.39,15.39,15.37,15.37,15100.0,15.39,15.39,15.37,15.37,15100.0
2014-11-04 11:50:00,15.36,15.38,15.36,15.36,26400.0,15.36,15.38,15.36,15.36,26400.0
2014-11-04 11:55:00,15.37,15.38,15.36,15.38,5500.0,15.37,15.38,15.36,15.38,5500.0
2014-11-04 12:00:00,15.38,15.38,15.36,15.36,21000.0,15.38,15.38,15.36,15.36,21000.0
2014-11-04 12:05:00,15.35,15.36,15.34,15.36,70900.0,15.35,15.36,15.34,15.36,70900.0
2014-11-04 12:10:00,15.35,15.36,15.35,15.35,8800.0,15.35,15.36,15.35,15.35,8800.0
2014-11-04 12:15:00,15.36,15.37,15.35,15.36,25800.0,15.36,15.37,15.35,15.36,25800.0
2014-11-04 12:20:00,15.36,15.37,15.36,15.37,16800.0,15.36,15.37,15.36,15.37,16800.0
2014-11-04 12:25:00,15.37,15.37,15.34,15.34,108600.0,15.37,15.37,15.34,15.34,108600.0
2014-11-04 12:30:00,15.34,15.35,15.34,15.34,31200.0,15.34,15.35,15.34,15.34,31200.0
2014-11-04 12:35:00,15.35,15.35,15.34,15.34,25500.0,15.35,15.35,15.34,15.34,25500.0
2014-11-04 12:40:00,15.35,15.36,15.34,15.36,74600.0,15.35,15.36,15.34,15.36,74600.0
2014-11-04 12:45:00,15.35,15.36,15.34,15.36,16100.0,15.35,15.36,15.34,15.36,16100.0
2014-11-04 12:50:00,15.35,15.36,15.34,15.35,185200.0,15.35,15.36,15.34,15.35,185200.0
2014-11-04 12:55:00,15.35,15.36,15.34,15.36,68300.0,15.35,15.36,15.34,15.36,68300.0
2014-11-04 13:00:00,15.36,15.38,15.35,15.36,42700.0,15.36,15.38,15.35,15.36,42700.0
2014-11-04 13:05:00,15.37,15.38,15.33,15.34,58300.0,15.37,15.38,15.33,15.34,58300.0
2014-11-04 13:10:00,15.33,15.34,15.32,15.34,52600.0,15.33,15.34,15.32,15.34,52600.0
2014-11-04 13:15:00,15.33,15.34,15.32,15.32,26400.0,15.33,15.34,15.32,15.32,26400.0
2014-11-04 13:20:00,15.33,15.33,15.3,15.31,84100.0,15.33,15.33,15.3,15.31,84100.0
2014-11-04 13:25:00,15.31,15.36,15.3,15.36,112300.0,15.31,15.36,15.3,15.36,112300.0
2014-11-04 13:30:00,15.36,15.38,15.34,15.38,77000.0,15.36,15.38,15.34,15.38,77000.0
2014-11-04 13:35:00,15.38,15.4,15.38,15.39,106600.0,15.38,15.4,15.38,15.39,106600.0
2014-11-04 13:40:00,15.39,15.41,15.39,15.39,33000.0,15.39,15.41,15.39,15.39,33000.0
2014-11-04 13:45:00,15.39,15.39,15.36,15.36,65200.0,15.39,15.39,15.36,15.36,65200.0
2014-11-04 13:50:00,15.36,15.38,15.36,15.38,49000.0,15.36,15.38,15.36,15.38,49000.0
2014-11-04 13:55:00,15.38,15.38,15.37,15.37,23700.0,15.38,15.38,15.37,15.37,23700.0
2014-11-04 14:00:00,15.38,15.38,15.35,15.36,47400.0,15.38,15.38,15.35,15.36,47400.0
2014-11-04 14:05:00,15.36,15.38,15.35,15.37,25600.0,15.36,15.38,15.35,15.37,25600.0
2014-11-04 14:10:00,15.38,15.38,15.36,15.37,5200.0,15.38,15.38,15.36,15.37,5200.0
2014-11-04 14:15:00,15.37,15.37,15.35,15.36,75100.0,15.37,15.37,15.35,15.36,75100.0
2014-11-04 14:20:00,15.36,15.36,15.33,15.34,163600.0,15.36,15.36,15.33,15.34,163600.0
2014-11-04 14:25:00,15.34,15.35,15.33,15.35,93300.0,15.34,15.35,15.33,15.35,93300.0
2014-11-04 14:30:00,15.35,15.35,15.34,15.35,17800.0,15.35,15.35,15.34,15.35,17800.0
2014-11-04 14:35:00,15.34,15.36,15.34,15.36,45400.0,15.34,15.36,15.34,15.36,45400.0
2014-11-04 14:40:00,15.36,15.38,15.35,15.37,48700.0,15.36,15.38,15.35,15.37,48700.0
2014-11-04 14:45:00,15.37,15.37,15.36,15.36,20600.0,15.37,15.37,15.36,15.36,20600.0
2014-11-04 14:50:00,15.37,15.37,15.35,15.36,3200.0,15.37,15.37,15.35,15.36,3200.0
2014-11-04 14:55:00,15.35,15.36,15.35,15.36,4100.0,15.35,15.36,15.35,15.36,4100.0
2014-11-04 15:00:00,15.36,15.36,15.35,15.35,17200.0,15.36,15.36,15.35,15.35,17200.0
2014-11-04 15:05:00,15.35,15.37,15.35,15.36,24100.0,15.35,15.37,15.35,15.36,24100.0
2014-11-04 15:10:00,15.36,15.37,15.35,15.37,86300.0,15.36,15.37,15.35,15.37,86300.0
2014-11-04 15:15:00,15.37,15.37,15.35,15.35,32500.0,15.37,15.37,15.35,15.35,32500.0
2014-11-04 15:20:00,15.36,15.36,15.35,15.35,22400.0,15.36,15.36,15.35,15.35,22400.0
2014-11-04 15:25:00,15.35,15.36,15.35,15.36,26100.0,15.35,15.36,15.35,15.36,26100.0
2014-11-04 15:30:00,15.36,15.37,15.35,15.37,38700.0,15.36,15.37,15.35,15.37,38700.0
2014-11-04 15:35:00,15.36,15.37,15.34,15.35,60100.0,15.36,15.37,15.34,15.35,60100.0
2014-11-04 15:40:00,15.35,15.35,15.33,15.34,72900.0,15.35,15.35,15.33,15.34,72900.0
2014-11-04 15:45:00,15.33,15.34,15.32,15.33,126000.0,15.33,15.34,15.32,15.33,126000.0
2014-11-04 15:50:00,15.33,15.36,15.32,15.36,281000.0,15.33,15.36,15.32,15.36,281000.0
2014-11-04 15:55:00,15.36,15.37,15.35,15.37,281900.0,15.36,15.37,15.35,15.37,281900.0
2014-11-05 09:30:00,14.71,14.74,14.7,14.74,1322800.0,14.71,14.74,14.7,14.74,1322800.0
2014-11-05 09:35:00,14.74,14.74,14.71,14.72,268200.0,14.74,14.74,14.71,14.72,268200.0
2014-11-05 09:40:00,14.73,14.75,14.72,14.75,339400.0,14.73,14.75,14.72,14.75,339400.0
2014-11-05 09:45:00,14.74,14.77,14.73,14.77,267900.0,14.74,14.77,14.73,14.77,267900.0
2014-11-05 09:50:00,14.76,14.76,14.74,14.75,285000.0,14.76,14.76,14.74,14.75,285000.0
2014-11-05 09:55:00,14.76,14.76,14.73,14.74,140500.0,14.76,14.76,14.73,14.74,140500.0
2014-11-05 10:00:00,14.74,14.76,14.73,14.75,146800.0,14.74,14.76,14.73,14.75,146800.0
2014-11-05 10:05:00,14.76,14.76,14.73,14.75,375600.0,14.76,14.76,14.73,14.75,375600.0
2014-11-05 10:10:00,14.75,14.77,14.73,14.77,280800.0,14.75,14.77,14.73,14.77,280800.0
2014-11-05 10:15:00,14.77,14.81,14.76,14.78,398800.0,14.77,14.81,14.76,14.78,398800.0
2014-11-05 10:20:00,14.77,14.79,14.77,14.78,167800.0,14.77,14.79,14.77,14.78,167800.0
2014-11-05 10:25:00,14.79,14.85,14.78,14.85,369000.0,14.79,14.85,14.78,14.85,369000.0
2014-11-05 10:30:00,14.84,14.89,14.83,14.87,279600.0,14.84,14.89,14.83,14.87,279600.0
2014-11-05 10:35:00,14.88,14.88,14.84,14.84,164500.0,14.88,14.88,14.84,14.84,164500.0
2014-11-05 10:40:00,14.85,14.88,14.84,14.88,351300.0,14.85,14.88,14.84,14.88,351300.0
2014-11-05 10:45:00,14.88,14.96,14.88,14.9,316800.0,14.88,14.96,14.88,14.9,316800.0
2014-11-05 10:50:00,14.9,14.93,14.89,14.91,322000.0,14.9,14.93,14.89,14.91,322000.0
2014-11-05 10:55:00,14.91,14.92,14.89,14.89,128000.0,14.91,14.92,14.89,14.89,128000.0
2014-11-05 11:00:00,14.89,14.9,14.85,14.88,207500.0,14.89,14.9,14.85,14.88,207500.0
2014-11-05 11:05:00,14.87,14.88,14.86,14.86,103200.0,14.87,14.88,14.86,14.86,103200.0
2014-11-05 11:10:00,14.86,14.88,14.85,14.85,82900.0,14.86,14.88,14.85,14.85,82900.0
2014-11-05 11:15:00,14.86,14.86,14.82,14.85,74000.0,14.86,14.86,14.82,14.85,74000.0
2014-11-05 11:20:00,14.85,14.85,14.83,14.83,49800.0,14.85,14.85,14.83,14.83,49800.0
2014-11-05 11:25:00,14.83,14.84,14.81,14.84,66500.0,14.83,14.84,14.81,14.84,66500.0
2014-11-05 11:30:00,14.84,14.93,14.83,14.9,834000.0,14.84,14.93,14.83,14.9,834000.0
2014-11-05 11:35:00,14.9,14.95,14.9,14.91,165900.0,14.9,14.95,14.9,14.91,165900.0
2014-11-05 11:40:00,14.91,14.92,14.89,14.91,127800.0,14.91,14.92,14.89,14.91,127800.0
2014-11-05 11:45:00,14.92,14.92,14.88,14.88,115200.0,14.92,14.92,14.88,14.88,115200.0
2014-11-05 11:50:00,14.89,14.91,14.89,14.89,59600.0,14.89,14.91,14.89,14.89,59600.0
2014-11-05 11:55:00,14.9,14.91,14.89,14.91,61600.0,14.9,14.91,14.89,14.91,61600.0
2014-11-05 12:00:00,14.91,14.91,14.89,14.89,61200.0,14.91,14.91,14.89,14.89,61200.0
2014-11-05 12:05:00,14.9,14.9,14.88,14.89,94500.0,14.9,14.9,14.88,14.89,94500.0
2014-11-05 12:10:00,14.89,14.89,14.86,14.88,108000.0,14.89,14.89,14.86,14.88,108000.0
2014-11-05 12:15:00,14.88,14.9,14.87,14.89,52900.0,14.88,14.9,14.87,14.89,52900.0
2014-11-05 12:20:00,14.9,14.91,14.89,14.9,98300.0,14.9,14.91,14.89,14.9,98300.0
2014-11-05 12:25:00,14.9,14.9,14.87,14.88,78200.0,14.9,14.9,14.87,14.88,78200.0
2014-11-05 12:30:00,14.88,14.9,14.87,14.9,63500.0,14.88,14.9,14.87,14.9,63500.0
2014-11-05 12:35:00,14.89,14.9,14.87,14.87,51500.0,14.89,14.9,14.87,14.87,51500.0
2014-11-05 12:40:00,14.88,14.89,14.87,14.89,56300.0,14.88,14.89,14.87,14.89,56300.0
2014-11-05 12:45:00,14.89,14.9,14.88,14.89,50900.0,14.89,14.9,14.88,14.89,50900.0
2014-11-05 12:50:00,14.89,14.9,14.88,14.89,42900.0,14.89,14.9,14.88,14.89,42900.0
2014-11-05 12:55:00,14.89,14.9,14.89,14.89,47600.0,14.89,14.9,14.89,14.89,47600.0
2014-11-05 13:00:00,14.89,14.91,14.88,14.89,68800.0,14.89,14.91,14.88,14.89,68800.0
2014-11-05 13:05:00,14.88,14.89,14.88,14.89,62100.0,14.88,14.89,14.88,14.89,62100.0
2014-11-05 13:10:00,14.89,14.9,14.87,14.87,48800.0,14.89,14.9,14.87,14.87,48800.0
2014-11-05 13:15:00,14.87,14.87,14.84,14.85,93600.0,14.87,14.87,14.84,14.85,93600.0
2014-11-05 13:20:00,14.85,14.86,14.81,14.83,116200.0,14.85,14.86,14.81,14.83,116200.0
2014-11-05 13:25:00,14.83,14.83,14.81,14.83,48300.0,14.83,14.83,14.81,14.83,48300.0
2014-11-05 13:30:00,14.82,14.84,14.82,14.83,31000.0,14.82,14.84,14.82,14.83,31000.0
2014-11-05 13:35:00,14.84,14.84,14.82,14.83,183200.0,14.84,14.84,14.82,14.83,183200.0
2014-11-05 13:40:00,14.84,14.85,14.83,14.85,49100.0,14.84,14.85,14.83,14.85,49100.0
2014-11-05 13:45:00,14.84,14.85,14.84,14.85,20500.0,14.84,14.85,14.84,14.85,20500.0
2014-11-05 13:50:00,14.85,14.87,14.84,14.85,138800.0,14.85,14.87,14.84,14.85,138800.0
2014-11-05 13:55:00,14.86,14.86,14.82,14.83,99400.0,14.86,14.86,14.82,14.83,99400.0
2014-11-05 14:00:00,14.84,14.85,14.82,14.83,32600.0,14.84,14.85,14.82,14.83,32600.0
2014-11-05 14:05:00,14.82,14.84,14.82,14.83,12300.0,14.82,14.84,14.82,14.83,12300.0
2014-11-05 14:10:00,14.84,14.86,14.83,14.85,38000.0,14.84,14.86,14.83,14.85,38000.0
2014-11-05 14:15:00,14.85,14.86,14.81,14.81,59500.0,14.85,14.86,14.81,14.81,59500.0
2014-11-05 14:20:00,14.81,14.83,14.81,14.83,48300.0,14.81,14.83,14.81,14.83,48300.0
2014-11-05 14:25:00,14.83,14.86,14.83,14.85,67200.0,14.83,14.86,14.83,14.85,67200.0
2014-11-05 14:30:00,14.85,14.85,14.83,14.83,98200.0,14.85,14.85,14.83,14.83,98200.0
2014-11-05 14:35:00,14.84,14.84,14.83,14.84,81300.0,14.84,14.84,14.83,14.84,81300.0
2014-11-05 14:40:00,14.84,14.84,14.83,14.83,60200.0,14.84,14.84,14.83,14.83,60200.0
2014-11-05 14:45:00,14.84,14.84,14.81,14.81,112800.0,14.84,14.84,14.81,14.81,112800.0
2014-11-05 14:50:00,14.81,14.83,14.81,14.83,164300.0,14.81,14.83,14.81,14.83,164300.0
2014-11-05 14:55:00,14.82,14.82,14.81,14.82,63400.0,14.82,14.82,14.81,14.82,63400.0
2014-11-05 15:00:00,14.82,14.82,14.81,14.81,46300.0,14.82,14.82,14.81,14.81,46300.0
2014-11-05 15:05:00,14.82,14.82,14.8,14.8,91300.0,14.82,14.82,14.8,14.8,91300.0
2014-11-05 15:10:00,14.8,14.81,14.76,14.78,270000.0,14.8,14.81,14.76,14.78,270000.0
2014-11-05 15:15:00,14.78,14.78,14.76,14.77,102100.0,14.78,14.78,14.76,14.77,102100.0
2014-11-05 15:20:00,14.77,14.8,14.76,14.76,123000.0,14.77,14.8,14.76,14.76,123000.0
2014-11-05 15:25:00,14.76,14.76,14.74,14.74,287700.0,14.76,14.76,14.74,14.74,287700.0
2014-11-05 15:30:00,14.75,14.75,14.74,14.75,167800.0,14.75,14.75,14.74,14.75,167800.0
2014-11-05 15:35:00,14.74,14.75,14.73,14.75,157700.0,14.74,14.75,14.73,14.75,157700.0
2014-11-05 15:40:00,14.74,14.75,14.73,14.74,292600.0,14.74,14.75,14.73,14.74,292600.0
2014-11-05 15:45:00,14.75,14.75,14.71,14.72,316200.0,14.75,14.75,14.71,14.72,316200.0
2014-11-05 15:50:00,14.73,14.73,14.67,14.68,459000.0,14.73,14.73,14.67,14.68,459000.0
2014-11-05 15:55:00,14.67,14.68,14.64,14.66,1139900.0,14.67,14.68,14.64,14.66,1139900.0
2014-11-06 09:30:00,14.68,14.7,14.68,14.7,419900.0,14.68,14.7,14.68,14.7,419900.0
2014-11-06 09:35:00,14.7,14.73,14.68,14.73,341400.0,14.7,14.73,14.68,14.73,341400.0
2014-11-06 09:40:00,14.72,14.73,14.7,14.72,207000.0,14.72,14.73,14.7,14.72,207000.0
2014-11-06 09:45:00,14.71,14.74,14.71,14.73,137100.0,14.71,14.74,14.71,14.73,137100.0
2014-11-06 09:50:00,14.74,14.77,14.73,14.75,121400.0,14.74,14.77,14.73,14.75,121400.0
2014-11-06 09:55:00,14.76,14.77,14.74,14.77,181000.0,14.76,14.77,14.74,14.77,181000.0
2014-11-06 10:00:00,14.77,14.78,14.73,14.74,252900.0,14.77,14.78,14.73,14.74,252900.0
2014-11-06 10:05:00,14.73,14.75,14.73,14.74,115100.0,14.73,14.75,14.73,14.74,115100.0
2014-11-06 10:10:00,14.74,14.74,14.72,14.72,217500.0,14.74,14.74,14.72,14.72,217500.0
2014-11-06 10:15:00,14.73,14.75,14.72,14.75,76300.0,14.73,14.75,14.72,14.75,76300.0
2014-11-06 10:20:00,14.75,14.82,14.74,14.8,361200.0,14.75,14.82,14.74,14.8,361200.0
2014-11-06 10:25:00,14.8,14.82,14.79,14.8,130300.0,14.8,14.82,14.79,14.8,130300.0
2014-11-06 10:30:00,14.8,14.82,14.78,14.79,200300.0,14.8,14.82,14.78,14.79,200300.0
2014-11-06 10:35:00,14.78,14.79,14.76,14.76,163600.0,14.78,14.79,14.76,14.76,163600.0
2014-11-06 10:40:00,14.76,14.78,14.75,14.78,55300.0,14.76,14.78,14.75,14.78,55300.0
2014-11-06 10:45:00,14.78,14.78,14.75,14.76,75200.0,14.78,14.78,14.75,14.76,75200.0
2014-11-06 10:50:00,14.76,14.76,14.74,14.76,89900.0,14.76,14.76,14.74,14.76,89900.0
2014-11-06 10:55:00,14.76,14.79,14.75,14.78,126200.0,14.76,14.79,14.75,14.78,126200.0
2014-11-06 11:00:00,14.78,14.78,14.76,14.76,228600.0,14.78,14.78,14.76,14.76,228600.0
2014-11-06 11:05:00,14.76,14.77,14.74,14.76,122200.0,14.76,14.77,14.74,14.76,122200.0
2014-11-06 11:10:00,14.75,14.78,14.75,14.77,58400.0,14.75,14.78,14.75,14.77,58400.0
2014-11-06 11:15:00,14.78,14.81,14.77,14.8,83400.0,14.78,14.81,14.77,14.8,83400.0
2014-11-06 11:20:00,14.81,14.81,14.77,14.77,96300.0,14.81,14.81,14.77,14.77,96300.0
2014-11-06 11:25:00,14.77,14.79,14.77,14.79,52400.0,14.77,14.79,14.77,14.79,52400.0
2014-11-06 11:30:00,14.79,14.81,14.77,14.81,131300.0,14.79,14.81,14.77,14.81,131300.0
2014-11-06 11:35:00,14.81,14.82,14.78,14.81,156700.0,14.81,14.82,14.78,14.81,156700.0
2014-11-06 11:40:00,14.8,14.82,14.78,14.79,56700.0,14.8,14.82,14.78,14.79,56700.0
2014-11-06 11:45:00,14.8,14.81,14.78,14.8,85600.0,14.8,14.81,14.78,14.8,85600.0
2014-11-06 11:50:00,14.8,14.81,14.79,14.8,91300.0,14.8,14.81,14.79,14.8,91300.0
2014-11-06 11:55:00,14.8,14.81,14.78,14.79,57000.0,14.8,14.81,14.78,14.79,57000.0
2014-11-06 12:00:00,14.78,14.8,14.76,14.76,91900.0,14.78,14.8,14.76,14.76,91900.0
2014-11-06 12:05:00,14.77,14.77,14.75,14.76,108700.0,14.77,14.77,14.75,14.76,108700.0
2014-11-06 12:10:00,14.75,14.77,14.75,14.76,60600.0,14.75,14.77,14.75,14.76,60600.0
2014-11-06 12:15:00,14.77,14.77,14.72,14.76,352600.0,14.77,14.77,14.72,14.76,352600.0
2014-11-06 12:20:00,14.77,14.78,14.75,14.78,47200.0,14.77,14.78,14.75,14.78,47200.0
2014-11-06 12:25:00,14.77,14.78,14.75,14.76,32100.0,14.77,14.78,14.75,14.76,32100.0
2014-11-06 12:30:00,14.75,14.8,14.75,14.79,179900.0,14.75,14.8,14.75,14.79,179900.0
2014-11-06 12:35:00,14.78,14.79,14.77,14.79,33400.0,14.78,14.79,14.77,14.79,33400.0
2014-11-06 12:40:00,14.79,14.81,14.79,14.8,33200.0,14.79,14.81,14.79,14.8,33200.0
2014-11-06 12:45:00,14.79,14.8,14.77,14.78,51000.0,14.79,14.8,14.77,14.78,51000.0
2014-11-06 12:50:00,14.79,14.79,14.77,14.79,23500.0,14.79,14.79,14.77,14.79,23500.0
2014-11-06 12:55:00,14.79,14.8,14.78,14.79,28300.0,14.79,14.8,14.78,14.79,28300.0
2014-11-06 13:00:00,14.79,14.79,14.77,14.78,36900.0,14.79,14.79,14.77,14.78,36900.0
2014-11-06 13:05:00,14.79,14.8,14.78,14.8,78500.0,14.79,14.8,14.78,14.8,78500.0
2014-11-06 13:10:00,14.8,14.8,14.77,14.78,47400.0,14.8,14.8,14.77,14.78,47400.0
2014-11-06 13:15:00,14.78,14.79,14.77,14.79,34100.0,14.78,14.79,14.77,14.79,34100.0
2014-11-06 13:20:00,14.78,14.81,14.78,14.79,83200.0,14.78,14.81,14.78,14.79,83200.0
2014-11-06 13:25:00,14.8,14.8,14.78,14.78,48700.0,14.8,14.8,14.78,14.78,48700.0
2014-11-06 13:30:00,14.78,14.78,14.76,14.76,63500.0,14.78,14.78,14.76,14.76,63500.0
2014-11-06 13:35:00,14.76,14.78,14.76,14.76,34900.0,14.76,14.78,14.76,14.76,34900.0
2014-11-06 13:40:00,14.76,14.79,14.76,14.78,84400.0,14.76,14.79,14.76,14.78,84400.0
2014-11-06 13:45:00,14.78,14.8,14.78,14.79,40700.0,14.78,14.8,14.78,14.79,40700.0
2014-11-06 13:50:00,14.79,14.81,14.79,14.8,64000.0,14.79,14.81,14.79,14.8,64000.0
2014-11-06 13:55:00,14.8,14.82,14.79,14.79,53300.0,14.8,14.82,14.79,14.79,53300.0
2014-11-06 14:00:00,14.8,14.8,14.79,14.8,28700.0,14.8,14.8,14.79,14.8,28700.0
2014-11-06 14:05:00,14.8,14.81,14.79,14.81,56500.0,14.8,14.81,14.79,14.81,56500.0
2014-11-06 14:10:00,14.8,14.81,14.79,14.81,57000.0,14.8,14.81,14.79,14.81,57000.0
2014-11-06 14:15:00,14.8,14.81,14.79,14.8,87700.0,14.8,14.81,14.79,14.8,87700.0
2014-11-06 14:20:00,14.8,14.81,14.78,14.78,39200.0,14.8,14.81,14.78,14.78,39200.0
2014-11-06 14:25:00,14.79,14.8,14.78,14.78,49100.0,14.79,14.8,14.78,14.78,49100.0
2014-11-06 14:30:00,14.79,14.8,14.78,14.79,48100.0,14.79,14.8,14.78,14.79,48100.0
2014-11-06 14:35:00,14.79,14.82,14.79,14.82,97100.0,14.79,14.82,14.79,14.82,97100.0
2014-11-06 14:40:00,14.82,14.84,14.78,14.79,233100.0,14.82,14.84,14.78,14.79,233100.0
2014-11-06 14:45:00,14.79,14.81,14.79,14.81,45200.0,14.79,14.81,14.79,14.81,45200.0
2014-11-06 14:50:00,14.8,14.81,14.79,14.8,52200.0,14.8,14.81,14.79,14.8,52200.0
2014-11-06 14:55:00,14.8,14.82,14.79,14.81,112500.0,14.8,14.82,14.79,14.81,112500.0
2014-11-06 15:00:00,14.8,14.84,14.8,14.82,51000.0,14.8,14.84,14.8,14.82,51000.0
2014-11-06 15:05:00,14.82,14.83,14.8,14.81,54000.0,14.82,14.83,14.8,14.81,54000.0
2014-11-06 15:10:00,14.81,14.83,14.8,14.83,77100.0,14.81,14.83,14.8,14.83,77100.0
2014-11-06 15:15:00,14.83,14.84,14.81,14.82,44500.0,14.83,14.84,14.81,14.82,44500.0
2014-11-06 15:20:00,14.83,14.83,14.8,14.8,70600.0,14.83,14.83,14.8,14.8,70600.0
2014-11-06 15:25:00,14.8,14.81,14.79,14.79,75900.0,14.8,14.81,14.79,14.79,75900.0
2014-11-06 15:30:00,14.8,14.81,14.77,14.78,104200.0,14.8,14.81,14.77,14.78,104200.0
2014-11-06 15:35:00,14.78,14.81,14.77,14.81,89400.0,14.78,14.81,14.77,14.81,89400.0
2014-11-06 15:40:00,14.81,14.82,14.8,14.81,96000.0,14.81,14.82,14.8,14.81,96000.0
2014-11-06 15:45:00,14.82,14.82,14.81,14.82,77400.0,14.82,14.82,14.81,14.82,77400.0
2014-11-06 15:50:00,14.82,14.82,14.81,14.82,68100.0,14.82,14.82,14.81,14.82,68100.0
2014-11-06 15:55:00,14.82,14.83,14.81,14.82,393800.0,14.82,14.83,14.81,14.82,393800.0
2014-11-07 09:30:00,14.93,14.98,14.91,14.96,472800.0,14.93,14.98,14.91,14.96,472800.0
2014-11-07 09:35:00,14.96,14.98,14.94,14.98,284100.0,14.96,14.98,14.94,14.98,284100.0
2014-11-07 09:40:00,14.98,15.01,14.95,14.98,246700.0,14.98,15.01,14.95,14.98,246700.0
2014-11-07 09:45:00,14.98,15.01,14.95,14.95,244100.0,14.98,15.01,14.95,14.95,244100.0
2014-11-07 09:50:00,14.96,15.01,14.96,14.98,180200.0,14.96,15.01,14.96,14.98,180200.0
2014-11-07 09:55:00,14.98,15.03,14.98,15.01,216900.0,14.98,15.03,14.98,15.01,216900.0
2014-11-07 10:00:00,15.01,15.04,15.0,15.02,141500.0,15.01,15.04,15.0,15.02,141500.0
2014-11-07 10:05:00,15.02,15.02,14.98,14.99,85100.0,15.02,15.02,14.98,14.99,85100.0
2014-11-07 10:10:00,14.99,14.99,14.95,14.99,234900.0,14.99,14.99,14.95,14.99,234900.0
2014-11-07 10:15:00,14.99,15.0,14.95,14.97,114400.0,14.99,15.0,14.95,14.97,114400.0
2014-11-07 10:20:00,14.97,15.02,14.97,15.0,94500.0,14.97,15.02,14.97,15.0,94500.0
2014-11-07 10:25:00,15.0,15.06,15.0,15.04,130600.0,15.0,15.06,15.0,15.04,130600.0
2014-11-07 10:30:00,15.05,15.09,15.02,15.03,304300.0,15.05,15.09,15.02,15.03,304300.0
2014-11-07 10:35:00,15.03,15.04,15.01,15.01,48700.0,15.03,15.04,15.01,15.01,48700.0
2014-11-07 10:40:00,15.02,15.1,15.02,15.09,145200.0,15.02,15.1,15.02,15.09,145200.0
2014-11-07 10:45:00,15.09,15.12,15.04,15.06,189900.0,15.09,15.12,15.04,15.06,189900.0
2014-11-07 10:50:00,15.05,15.06,15.04,15.06,79600.0,15.05,15.06,15.04,15.06,79600.0
2014-11-07 10:55:00,15.07,15.07,15.01,15.04,78900.0,15.07,15.07,15.01,15.04,78900.0
2014-11-07 11:00:00,15.03,15.05,15.02,15.03,66900.0,15.03,15.05,15.02,15.03,66900.0
2014-11-07 11:05:00,15.02,15.07,15.01,15.06,192100.0,15.02,15.07,15.01,15.06,192100.0
2014-11-07 11:10:00,15.06,15.06,15.02,15.03,131100.0,15.06,15.06,15.02,15.03,131100.0
2014-11-07 11:15:00,15.03,15.07,15.03,15.04,157000.0,15.03,15.07,15.03,15.04,157000.0
2014-11-07 11:20:00,15.05,15.05,15.02,15.03,52200.0,15.05,15.05,15.02,15.03,52200.0
2014-11-07 11:25:00,15.03,15.05,15.02,15.03,107400.0,15.03,15.05,15.02,15.03,107400.0
2014-11-07 11:30:00,15.02,15.04,14.99,15.01,122800.0,15.02,15.04,14.99,15.01,122800.0
2014-11-07 11:35:00,15.0,15.03,14.99,15.02,58800.0,15.0,15.03,14.99,15.02,58800.0
2014-11-07 11:40:00,15.02,15.05,15.01,15.05,39200.0,15.02,15.05,15.01,15.05,39200.0
2014-11-07 11:45:00,15.04,15.04,15.02,15.04,25300.0,15.04,15.04,15.02,15.04,25300.0
2014-11-07 11:50:00,15.04,15.04,15.0,15.01,40200.0,15.04,15.04,15.0,15.01,40200.0
2014-11-07 11:55:00,15.01,15.04,15.01,15.02,48700.0,15.01,15.04,15.01,15.02,48700.0
2014-11-07 12:00:00,15.03,15.05,15.03,15.05,71000.0,15.03,15.05,15.03,15.05,71000.0
2014-11-07 12:05:00,15.04,15.08,15.04,15.06,191500.0,15.04,15.08,15.04,15.06,191500.0
2014-11-07 12:10:00,15.06,15.08,15.04,15.08,60000.0,15.06,15.08,15.04,15.08,60000.0
2014-11-07 12:15:00,15.07,15.08,15.05,15.05,33100.0,15.07,15.08,15.05,15.05,33100.0
2014-11-07 12:20:00,15.06,15.06,15.05,15.05,30600.0,15.06,15.06,15.05,15.05,30600.0
2014-11-07 12:25:00,15.05,15.09,15.05,15.09,67100.0,15.05,15.09,15.05,15.09,67100.0
2014-11-07 12:30:00,15.09,15.1,15.07,15.1,135800.0,15.09,15.1,15.07,15.1,135800.0
2014-11-07 12:35:00,15.1,15.1,15.05,15.06,70700.0,15.1,15.1,15.05,15.06,70700.0
2014-11-07 12:40:00,15.06,15.07,15.02,15.03,99600.0,15.06,15.07,15.02,15.03,99600.0
2014-11-07 12:45:00,15.02,15.06,15.02,15.05,52100.0,15.02,15.06,15.02,15.05,52100.0
2014-11-07 12:50:00,15.05,15.05,15.04,15.04,23500.0,15.05,15.05,15.04,15.04,23500.0
2014-11-07 12:55:00,15.04,15.05,15.03,15.04,27400.0,15.04,15.05,15.03,15.04,27400.0
2014-11-07 13:00:00,15.04,15.04,15.03,15.03,22300.0,15.04,15.04,15.03,15.03,22300.0
2014-11-07 13:05:00,15.04,15.07,15.04,15.07,45900.0,15.04,15.07,15.04,15.07,45900.0
2014-11-07 13:10:00,15.07,15.07,15.05,15.07,71800.0,15.07,15.07,15.05,15.07,71800.0
2014-11-07 13:15:00,15.08,15.11,15.06,15.11,240800.0,15.08,15.11,15.06,15.11,240800.0
2014-11-07 13:20:00,15.11,15.11,15.07,15.08,115600.0,15.11,15.11,15.07,15.08,115600.0
2014-11-07 13:25:00,15.09,15.09,15.06,15.07,166000.0,15.09,15.09,15.06,15.07,166000.0
2014-11-07 13:30:00,15.07,15.1,15.06,15.1,65200.0,15.07,15.1,15.06,15.1,65200.0
2014-11-07 13:35:00,15.1,15.12,15.09,15.11,55900.0,15.1,15.12,15.09,15.11,55900.0
2014-11-07 13:40:00,15.11,15.12,15.11,15.12,45900.0,15.11,15.12,15.11,15.12,45900.0
2014-11-07 13:45:00,15.11,15.12,15.1,15.11,60500.0,15.11,15.12,15.1,15.11,60500.0
2014-11-07 13:50:00,15.11,15.12,15.1,15.11,40100.0,15.11,15.12,15.1,15.11,40100.0
2014-11-07 13:55:00,15.1,15.11,15.06,15.08,102800.0,15.1,15.11,15.06,15.08,102800.0
2014-11-07 14:00:00,15.08,15.1,15.08,15.09,104700.0,15.08,15.1,15.08,15.09,104700.0
2014-11-07 14:05:00,15.08,15.08,15.05,15.05,52400.0,15.08,15.08,15.05,15.05,52400.0
2014-11-07 14:10:00,15.06,15.08,15.05,15.07,67800.0,15.06,15.08,15.05,15.07,67800.0
2014-11-07 14:15:00,15.07,15.09,15.06,15.08,40800.0,15.07,15.09,15.06,15.08,40800.0
2014-11-07 14:20:00,15.09,15.09,15.07,15.09,28700.0,15.09,15.09,15.07,15.09,28700.0
2014-11-07 14:25:00,15.09,15.1,15.07,15.1,47800.0,15.09,15.1,15.07,15.1,47800.0
2014-11-07 14:30:00,15.09,15.12,15.06,15.06,95700.0,15.09,15.12,15.06,15.06,95700.0
2014-11-07 14:35:00,15.06,15.07,15.03,15.04,155200.0,15.06,15.07,15.03,15.04,155200.0
2014-11-07 14:40:00,15.04,15.04,15.02,15.02,55600.0,15.04,15.04,15.02,15.02,55600.0
2014-11-07 14:45:00,15.02,15.06,15.02,15.06,44400.0,15.02,15.06,15.02,15.06,44400.0
2014-11-07 14:50:00,15.06,15.07,15.03,15.06,88400.0,15.06,15.07,15.03,15.06,88400.0
2014-11-07 14:55:00,15.05,15.06,15.04,15.06,31800.0,15.05,15.06,15.04,15.06,31800.0
2014-11-07 15:00:00,15.06,15.07,15.05,15.05,39000.0,15.06,15.07,15.05,15.05,39000.0
2014-11-07 15:05:00,15.05,15.07,15.05,15.07,46800.0,15.05,15.07,15.05,15.07,46800.0
2014-11-07 15:10:00,15.07,15.07,15.05,15.05,74800.0,15.07,15.07,15.05,15.05,74800.0
2014-11-07 15:15:00,15.05,15.08,15.05,15.07,31700.0,15.05,15.08,15.05,15.07,31700.0
2014-11-07 15:20:00,15.07,15.08,15.06,15.07,105900.0,15.07,15.08,15.06,15.07,105900.0
2014-11-07 15:25:00,15.07,15.08,15.06,15.06,70000.0,15.07,15.08,15.06,15.06,70000.0
2014-11-07 15:30:00,15.06,15.07,15.06,15.07,51000.0,15.06,15.07,15.06,15.07,51000.0
2014-11-07 15:35:00,15.07,15.08,15.06,15.08,94900.0,15.07,15.08,15.06,15.08,94900.0
2014-11-07 15:40:00,15.08,15.09,15.07,15.09,129500.0,15.08,15.09,15.07,15.09,129500.0
2014-11-07 15:45:00,15.1,15.11,15.09,15.11,122200.0,15.1,15.11,15.09,15.11,122200.0
2014-11-07 15:50:00,15.11,15.15,15.1,15.12,493300.0,15.11,15.15,15.1,15.12,493300.0
2014-11-07 15:55:00,15.12,15.15,15.09,15.1,753400.0,15.12,15.15,15.09,15.1,753400.0
2014-11-10 09:30:00,15.06,15.06,15.05,15.05,272000.0,15.06,15.06,15.05,15.05,272000.0
2014-11-10 09:35:00,15.05,15.07,15.04,15.05,190000.0,15.05,15.07,15.04,15.05,190000.0
2014-11-10 09:40:00,15.06,15.06,14.99,14.99,298300.0,15.06,15.06,14.99,14.99,298300.0
2014-11-10 09:45:00,15.0,15.0,14.97,14.99,219500.0,15.0,15.0,14.97,14.99,219500.0
2014-11-10 09:50:00,14.98,15.0,14.98,14.99,87500.0,14.98,15.0,14.98,14.99,87500.0
2014-11-10 09:55:00,15.0,15.0,14.96,14.98,124500.0,15.0,15.0,14.96,14.98,124500.0
2014-11-10 10:00:00,14.97,14.98,14.94,14.96,74600.0,14.97,14.98,14.94,14.96,74600.0
2014-11-10 10:05:00,14.97,15.02,14.97,15.02,154300.0,14.97,15.02,14.97,15.02,154300.0
2014-11-10 10:10:00,15.01,15.03,15.0,15.02,52400.0,15.01,15.03,15.0,15.02,52400.0
2014-11-10 10:15:00,15.01,15.02,15.0,15.02,101200.0,15.01,15.02,15.0,15.02,101200.0
2014-11-10 10:20:00,15.01,15.02,14.99,15.0,49500.0,15.01,15.02,14.99,15.0,49500.0
2014-11-10 10:25:00,15.0,15.0,14.97,14.97,49600.0,15.0,15.0,14.97,14.97,49600.0
2014-11-10 10:30:00,14.97,14.98,14.96,14.98,34700.0,14.97,14.98,14.96,14.98,34700.0
2014-11-10 10:35:00,14.98,15.0,14.97,15.0,39600.0,14.98,15.0,14.97,15.0,39600.0
2014-11-10 10:40:00,14.99,15.0,14.96,14.96,29600.0,14.99,15.0,14.96,14.96,29600.0
2014-11-10 10:45:00,14.96,14.98,14.96,14.97,55200.0,14.96,14.98,14.96,14.97,55200.0
2014-11-10 10:50:00,14.97,14.99,14.96,14.99,29500.0,14.97,14.99,14.96,14.99,29500.0
2014-11-10 10:55:00,14.98,14.98,14.96,14.98,161500.0,14.98,14.98,14.96,14.98,161500.0
2014-11-10 11:00:00,14.98,14.99,14.96,14.96,49600.0,14.98,14.99,14.96,14.96,49600.0
2014-11-10 11:05:00,14.97,14.97,14.95,14.96,75700.0,14.97,14.97,14.95,14.96,75700.0
2014-11-10 11:10:00,14.96,14.99,14.96,14.98,56700.0,14.96,14.99,14.96,14.98,56700.0
2014-11-10 11:15:00,14.98,14.99,14.97,14.99,68200.0,14.98,14.99,14.97,14.99,68200.0
2014-11-10 11:20:00,14.99,14.99,14.97,14.98,42500.0,14.99,14.99,14.97,14.98,42500.0
2014-11-10 11:25:00,14.98,14.99,14.94,14.95,74300.0,14.98,14.99,14.94,14.95,74300.0
2014-11-10 11:30:00,14.95,14.97,14.94,14.95,91400.0,14.95,14.97,14.94,14.95,91400.0
2014-11-10 11:35:00,14.96,14.96,14.93,14.94,135100.0,14.96,14.96,14.93,14.94,135100.0
2014-11-10 11:40:00,14.94,14.95,14.91,14.93,127900.0,14.94,14.95,14.91,14.93,127900.0
2014-11-10 11:45:00,14.93,14.95,14.92,14.95,57700.0,14.93,14.95,14.92,14.95,57700.0
2014-11-10 11:50:00,14.95,14.95,14.92,14.92,55100.0,14.95,14.95,14.92,14.92,55100.0
2014-11-10 11:55:00,14.92,14.94,14.91,14.93,46300.0,14.92,14.94,14.91,14.93,46300.0
2014-11-10 12:00:00,14.94,14.95,14.93,14.95,48800.0,14.94,14.95,14.93,14.95,48800.0
2014-11-10 12:05:00,14.95,14.99,14.95,14.98,173300.0,14.95,14.99,14.95,14.98,173300.0
2014-11-10 12:10:00,14.98,14.99,14.96,14.98,65800.0,14.98,14.99,14.96,14.98,65800.0
2014-11-10 12:15:00,14.97,14.97,14.96,14.96,126800.0,14.97,14.97,14.96,14.96,126800.0
2014-11-10 12:20:00,14.96,14.97,14.95,14.97,54300.0,14.96,14.97,14.95,14.97,54300.0
2014-11-10 12:25:00,14.98,14.98,14.97,14.97,10100.0,14.98,14.98,14.97,14.97,10100.0
2014-11-10 12:30:00,14.96,15.0,14.96,14.99,44500.0,14.96,15.0,14.96,14.99,44500.0
2014-11-10 12:35:00,14.99,15.01,14.99,15.01,35700.0,14.99,15.01,14.99,15.01,35700.0
2014-11-10 12:40:00,15.01,15.02,15.0,15.02,30100.0,15.01,15.02,15.0,15.02,30100.0
2014-11-10 12:45:00,15.02,15.02,15.0,15.02,14200.0,15.02,15.02,15.0,15.02,14200.0
2014-11-10 12:50:00,15.02,15.03,15.01,15.02,20700.0,15.02,15.03,15.01,15.02,20700.0
2014-11-10 12:55:00,15.03,15.03,15.02,15.02,10800.0,15.03,15.03,15.02,15.02,10800.0
2014-11-10 13:00:00,15.02,15.03,15.01,15.02,25400.0,15.02,15.03,15.01,15.02,25400.0
2014-11-10 13:05:00,15.02,15.04,15.01,15.03,41600.0,15.02,15.04,15.01,15.03,41600.0
2014-11-10 13:10:00,15.04,15.04,15.0,15.01,53700.0,15.04,15.04,15.0,15.01,53700.0
2014-11-10 13:15:00,15.02,15.02,15.0,15.02,88400.0,15.02,15.02,15.0,15.02,88400.0
2014-11-10 13:20:00,15.02,15.05,15.01,15.05,134500.0,15.02,15.05,15.01,15.05,134500.0
2014-11-10 13:25:00,15.05,15.05,15.03,15.03,71500.0,15.05,15.05,15.03,15.03,71500.0
2014-11-10 13:30:00,15.03,15.04,15.01,15.01,30800.0,15.03,15.04,15.01,15.01,30800.0
2014-11-10 13:35:00,15.01,15.01,14.99,14.99,15400.0,15.01,15.01,14.99,14.99,15400.0
2014-11-10 13:40:00,14.99,15.01,14.98,14.99,58800.0,14.99,15.01,14.98,14.99,58800.0
2014-11-10 13:45:00,14.99,15.01,14.99,15.0,33200.0,14.99,15.01,14.99,15.0,33200.0
2014-11-10 13:50:00,15.0,15.01,14.99,15.0,19500.0,15.0,15.01,14.99,15.0,19500.0
2014-11-10 13:55:00,15.01,15.01,14.99,15.0,12300.0,15.01,15.01,14.99,15.0,12300.0
2014-11-10 14:00:00,15.0,15.01,14.99,15.0,43800.0,15.0,15.01,14.99,15.0,43800.0
2014-11-10 14:05:00,15.0,15.01,14.99,14.99,73400.0,15.0,15.01,14.99,14.99,73400.0
2014-11-10 14:10:00,14.99,14.99,14.96,14.96,75600.0,14.99,14.99,14.96,14.96,75600.0
2014-11-10 14:15:00,14.96,14.96,14.94,14.94,106400.0,14.96,14.96,14.94,14.94,106400.0
2014-11-10 14:20:00,14.93,14.95,14.91,14.91,73200.0,14.93,14.95,14.91,14.91,73200.0
2014-11-10 14:25:00,14.92,14.93,14.91,14.93,84600.0,14.92,14.93,14.91,14.93,84600.0
2014-11-10 14:30:00,14.93,14.95,14.92,14.94,136600.0,14.93,14.95,14.92,14.94,136600.0
2014-11-10 14:35:00,14.94,14.95,14.89,14.9,261300.0,14.94,14.95,14.89,14.9,261300.0
2014-11-10 14:40:00,14.91,14.92,14.89,14.9,51100.0,14.91,14.92,14.89,14.9,51100.0
2014-11-10 14:45:00,14.89,14.92,14.88,14.89,108000.0,14.89,14.92,14.88,14.89,108000.0
2014-11-10 14:50:00,14.88,14.93,14.88,14.92,74300.0,14.88,14.93,14.88,14.92,74300.0
2014-11-10 14:55:00,14.91,14.92,14.9,14.91,30100.0,14.91,14.92,14.9,14.91,30100.0
2014-11-10 15:00:00,14.91,14.93,14.9,14.9,130400.0,14.91,14.93,14.9,14.9,130400.0
2014-11-10 15:05:00,14.9,14.9,14.88,14.88,89700.0,14.9,14.9,14.88,14.88,89700.0
2014-11-10 15:10:00,14.88,14.9,14.86,14.9,169300.0,14.88,14.9,14.86,14.9,169300.0
2014-11-10 15:15:00,14.89,14.9,14.88,14.88,81500.0,14.89,14.9,14.88,14.88,81500.0
2014-11-10 15:20:00,14.88,14.91,14.87,14.9,242000.0,14.88,14.91,14.87,14.9,242000.0
2014-11-10 15:25:00,14.9,14.9,14.87,14.89,129900.0,14.9,14.9,14.87,14.89,129900.0
2014-11-10 15:30:00,14.89,14.9,14.88,14.88,52000.0,14.89,14.9,14.88,14.88,52000.0
2014-11-10 15:35:00,14.89,14.89,14.87,14.89,53100.0,14.89,14.89,14.87,14.89,53100.0
2014-11-10 15:40:00,14.88,14.91,14.88,14.9,82300.0,14.88,14.91,14.88,14.9,82300.0
2014-11-10 15:45:00,14.9,14.91,14.89,14.89,88900.0,14.9,14.91,14.89,14.89,88900.0
2014-11-10 15:50:00,14.89,14.9,14.88,14.9,176100.0,14.89,14.9,14.88,14.9,176100.0
2014-11-10 15:55:00,14.89,14.93,14.89,14.93,225600.0,14.89,14.93,14.89,14.93,225600.0
2014-11-11 09:30:00,14.94,14.96,14.93,14.95,122500.0,14.94,14.96,14.93,14.95,122500.0
2014-11-11 09:35:00,14.95,14.96,14.93,14.94,58600.0,14.95,14.96,14.93,14.94,58600.0
2014-11-11 09:40:00,14.94,14.95,14.93,14.94,66700.0,14.94,14.95,14.93,14.94,66700.0
2014-11-11 09:45:00,14.95,14.97,14.94,14.97,82100.0,14.95,14.97,14.94,14.97,82100.0
2014-11-11 09:50:00,14.96,14.97,14.94,14.96,121300.0,14.96,14.97,14.94,14.96,121300.0
2014-11-11 09:55:00,14.96,14.97,14.95,14.95,36100.0,14.96,14.97,14.95,14.95,36100.0
2014-11-11 10:00:00,14.96,14.96,14.93,14.94,49200.0,14.96,14.96,14.93,14.94,49200.0
2014-11-11 10:05:00,14.94,14.94,14.91,14.93,67600.0,14.94,14.94,14.91,14.93,67600.0
2014-11-11 10:10:00,14.93,14.94,14.92,14.93,149900.0,14.93,14.94,14.92,14.93,149900.0
2014-11-11 10:15:00,14.94,14.94,14.91,14.92,33300.0,14.94,14.94,14.91,14.92,33300.0
2014-11-11 10:20:00,14.91,14.92,14.9,14.92,78500.0,14.91,14.92,14.9,14.92,78500.0
2014-11-11 10:25:00,14.92,14.92,14.9,14.91,46800.0,14.92,14.92,14.9,14.91,46800.0
2014-11-11 10:30:00,14.91,14.95,14.91,14.94,83700.0,14.91,14.95,14.91,14.94,83700.0
2014-11-11 10:35:00,14.94,14.95,14.92,14.93,55900.0,14.94,14.95,14.92,14.93,55900.0
2014-11-11 10:40:00,14.93,14.93,14.91,14.93,162700.0,14.93,14.93,14.91,14.93,162700.0
2014-11-11 10:45:00,14.92,14.93,14.87,14.88,108400.0,14.92,14.93,14.87,14.88,108400.0
2014-11-11 10:50:00,14.88,14.9,14.88,14.89,43700.0,14.88,14.9,14.88,14.89,43700.0
2014-11-11 10:55:00,14.89,14.9,14.87,14.88,40100.0,14.89,14.9,14.87,14.88,40100.0
2014-11-11 11:00:00,14.89,14.9,14.88,14.89,21900.0,14.89,14.9,14.88,14.89,21900.0
2014-11-11 11:05:00,14.88,14.9,14.88,14.9,46400.0,14.88,14.9,14.88,14.9,46400.0
2014-11-11 11:10:00,14.9,14.93,14.9,14.93,62200.0,14.9,14.93,14.9,14.93,62200.0
2014-11-11 11:15:00,14.93,14.94,14.91,14.92,31000.0,14.93,14.94,14.91,14.92,31000.0
2014-11-11 11:20:00,14.92,14.95,14.91,14.95,89800.0,14.92,14.95,14.91,14.95,89800.0
2014-11-11 11:25:00,14.95,15.0,14.94,14.98,234000.0,14.95,15.0,14.94,14.98,234000.0
2014-11-11 11:30:00,14.98,15.04,14.98,15.02,340700.0,14.98,15.04,14.98,15.02,340700.0
2014-11-11 11:35:00,15.01,15.07,15.01,15.05,261100.0,15.01,15.07,15.01,15.05,261100.0
2014-11-11 11:40:00,15.05,15.1,15.04,15.07,271300.0,15.05,15.1,15.04,15.07,271300.0
2014-11-11 11:45:00,15.07,15.07,15.04,15.05,44600.0,15.07,15.07,15.04,15.05,44600.0
2014-11-11 11:50:00,15.05,15.05,15.02,15.04,32800.0,15.05,15.05,15.02,15.04,32800.0
2014-11-11 11:55:00,15.04,15.05,15.02,15.04,59400.0,15.04,15.05,15.02,15.04,59400.0
2014-11-11 12:00:00,15.04,15.1,15.04,15.1,90900.0,15.04,15.1,15.04,15.1,90900.0
2014-11-11 12:05:00,15.09,15.11,15.06,15.1,117300.0,15.09,15.11,15.06,15.1,117300.0
2014-11-11 12:10:00,15.1,15.1,15.06,15.06,56900.0,15.1,15.1,15.06,15.06,56900.0
2014-11-11 12:15:00,15.06,15.07,15.04,15.05,111900.0,15.06,15.07,15.04,15.05,111900.0
2014-11-11 12:20:00,15.05,15.07,15.03,15.05,62400.0,15.05,15.07,15.03,15.05,62400.0
2014-11-11 12:25:00,15.05,15.06,15.03,15.05,29100.0,15.05,15.06,15.03,15.05,29100.0
2014-11-11 12:30:00,15.05,15.06,15.04,15.04,121400.0,15.05,15.06,15.04,15.04,121400.0
2014-11-11 12:35:00,15.04,15.05,15.02,15.04,25200.0,15.04,15.05,15.02,15.04,25200.0
2014-11-11 12:40:00,15.04,15.04,15.02,15.04,36700.0,15.04,15.04,15.02,15.04,36700.0
2014-11-11 12:45:00,15.03,15.04,15.01,15.02,62500.0,15.03,15.04,15.01,15.02,62500.0
2014-11-11 12:50:00,15.02,15.04,15.02,15.04,20000.0,15.02,15.04,15.02,15.04,20000.0
2014-11-11 12:55:00,15.04,15.06,15.03,15.06,27800.0,15.04,15.06,15.03,15.06,27800.0
2014-11-11 13:00:00,15.05,15.07,15.04,15.05,49300.0,15.05,15.07,15.04,15.05,49300.0
2014-11-11 13:05:00,15.06,15.06,15.04,15.06,48500.0,15.06,15.06,15.04,15.06,48500.0
2014-11-11 13:10:00,15.05,15.07,15.03,15.06,32600.0,15.05,15.07,15.03,15.06,32600.0
2014-11-11 13:15:00,15.06,15.08,15.04,15.05,49900.0,15.06,15.08,15.04,15.05,49900.0
2014-11-11 13:20:00,15.04,15.06,15.03,15.05,65100.0,15.04,15.06,15.03,15.05,65100.0
2014-11-11 13:25:00,15.05,15.08,15.05,15.07,91700.0,15.05,15.08,15.05,15.07,91700.0
2014-11-11 13:30:00,15.07,15.1,15.07,15.09,47300.0,15.07,15.1,15.07,15.09,47300.0
2014-11-11 13:35:00,15.08,15.1,15.08,15.08,19400.0,15.08,15.1,15.08,15.08,19400.0
2014-11-11 13:40:00,15.07,15.09,15.07,15.08,51000.0,15.07,15.09,15.07,15.08,51000.0
2014-11-11 13:45:00,15.08,15.12,15.07,15.12,81400.0,15.08,15.12,15.07,15.12,81400.0
2014-11-11 13:50:00,15.11,15.12,15.1,15.1,85500.0,15.11,15.12,15.1,15.1,85500.0
2014-11-11 13:55:00,15.1,15.13,15.09,15.1,201300.0,15.1,15.13,15.09,15.1,201300.0
2014-11-11 14:00:00,15.09,15.14,15.09,15.14,64800.0,15.09,15.14,15.09,15.14,64800.0
2014-11-11 14:05:00,15.14,15.2,15.14,15.19,366500.0,15.14,15.2,15.14,15.19,366500.0
2014-11-11 14:10:00,15.19,15.23,15.18,15.22,242200.0,15.19,15.23,15.18,15.22,242200.0
2014-11-11 14:15:00,15.22,15.24,15.2,15.21,285500.0,15.22,15.24,15.2,15.21,285500.0
2014-11-11 14:20:00,15.21,15.21,15.17,15.17,111900.0,15.21,15.21,15.17,15.17,111900.0
2014-11-11 14:25:00,15.17,15.19,15.16,15.18,111400.0,15.17,15.19,15.16,15.18,111400.0
2014-11-11 14:30:00,15.18,15.19,15.17,15.18,89000.0,15.18,15.19,15.17,15.18,89000.0
2014-11-11 14:35:00,15.17,15.19,15.17,15.19,41400.0,15.17,15.19,15.17,15.19,41400.0
2014-11-11 14:40:00,15.18,15.19,15.16,15.18,70300.0,15.18,15.19,15.16,15.18,70300.0
2014-11-11 14:45:00,15.18,15.18,15.16,15.17,31900.0,15.18,15.18,15.16,15.17,31900.0
2014-11-11 14:50:00,15.17,15.17,15.15,15.16,26100.0,15.17,15.17,15.15,15.16,26100.0
2014-11-11 14:55:00,15.16,15.17,15.15,15.16,57000.0,15.16,15.17,15.15,15.16,57000.0
2014-11-11 15:00:00,15.16,15.16,15.13,15.14,125000.0,15.16,15.16,15.13,15.14,125000.0
2014-11-11 15:05:00,15.13,15.16,15.13,15.16,48400.0,15.13,15.16,15.13,15.16,48400.0
2014-11-11 15:10:00,15.16,15.17,15.15,15.17,39500.0,15.16,15.17,15.15,15.17,39500.0
2014-11-11 15:15:00,15.17,15.17,15.16,15.17,44200.0,15.17,15.17,15.16,15.17,44200.0
2014-11-11 15:20:00,15.16,15.17,15.15,15.16,92400.0,15.16,15.17,15.15,15.16,92400.0
2014-11-11 15:25:00,15.15,15.16,15.14,15.15,81300.0,15.15,15.16,15.14,15.15,81300.0
2014-11-11 15:30:00,15.15,15.16,15.14,15.16,65600.0,15.15,15.16,15.14,15.16,65600.0
2014-11-11 15:35:00,15.16,15.16,15.13,15.13,137800.0,15.16,15.16,15.13,15.13,137800.0
2014-11-11 15:40:00,15.13,15.14,15.12,15.12,89300.0,15.13,15.14,15.12,15.12,89300.0
2014-11-11 15:45:00,15.12,15.13,15.1,15.11,193900.0,15.12,15.13,15.1,15.11,193900.0
2014-11-11 15:50:00,15.11,15.12,15.09,15.1,197600.0,15.11,15.12,15.09,15.1,197600.0
2014-11-11 15:55:00,15.09,15.11,15.09,15.1,290900.0,15.09,15.11,15.09,15.1,290900.0
2014-11-12 09:30:00,14.99,15.03,14.98,15.02,357900.0,14.99,15.03,14.98,15.02,357900.0
2014-11-12 09:35:00,15.02,15.02,15.0,15.0,77400.0,15.02,15.02,15.0,15.0,77400.0
2014-11-12 09:40:00,15.01,15.01,14.98,15.0,123700.0,15.01,15.01,14.98,15.0,123700.0
2014-11-12 09:45:00,14.99,15.01,14.99,15.01,52700.0,14.99,15.01,14.99,15.01,52700.0
2014-11-12 09:50:00,15.02,15.04,15.0,15.04,71000.0,15.02,15.04,15.0,15.04,71000.0
2014-11-12 09:55:00,15.04,15.05,15.02,15.03,145300.0,15.04,15.05,15.02,15.03,145300.0
2014-11-12 10:00:00,15.02,15.04,15.02,15.03,92200.0,15.02,15.04,15.02,15.03,92200.0
2014-11-12 10:05:00,15.02,15.03,15.01,15.01,69600.0,15.02,15.03,15.01,15.01,69600.0
2014-11-12 10:10:00,15.02,15.03,15.01,15.03,78700.0,15.02,15.03,15.01,15.03,78700.0
2014-11-12 10:15:00,15.03,15.04,15.01,15.03,100600.0,15.03,15.04,15.01,15.03,100600.0
2014-11-12 10:20:00,15.03,15.06,15.03,15.05,427500.0,15.03,15.06,15.03,15.05,427500.0
2014-11-12 10:25:00,15.05,15.05,15.03,15.04,65800.0,15.05,15.05,15.03,15.04,65800.0
2014-11-12 10:30:00,15.05,15.06,15.04,15.05,144100.0,15.05,15.06,15.04,15.05,144100.0
2014-11-12 10:35:00,15.05,15.06,15.05,15.06,62500.0,15.05,15.06,15.05,15.06,62500.0
2014-11-12 10:40:00,15.06,15.06,15.02,15.04,149600.0,15.06,15.06,15.02,15.04,149600.0
2014-11-12 10:45:00,15.03,15.04,15.02,15.02,146700.0,15.03,15.04,15.02,15.02,146700.0
2014-11-12 10:50:00,15.03,15.03,15.02,15.02,81500.0,15.03,15.03,15.02,15.02,81500.0
2014-11-12 10:55:00,15.02,15.03,15.0,15.01,153600.0,15.02,15.03,15.0,15.01,153600.0
2014-11-12 11:00:00,15.01,15.03,15.01,15.01,63300.0,15.01,15.03,15.01,15.01,63300.0
2014-11-12 11:05:00,15.02,15.03,15.01,15.02,41700.0,15.02,15.03,15.01,15.02,41700.0
2014-11-12 11:10:00,15.02,15.02,15.0,15.0,124200.0,15.02,15.02,15.0,15.0,124200.0
2014-11-12 11:15:00,15.01,15.01,14.98,14.98,108000.0,15.01,15.01,14.98,14.98,108000.0
2014-11-12 11:20:00,14.98,15.0,14.97,14.99,103100.0,14.98,15.0,14.97,14.99,103100.0
2014-11-12 11:25:00,14.99,15.02,14.99,14.99,70300.0,14.99,15.02,14.99,14.99,70300.0
2014-11-12 11:30:00,15.0,15.0,14.98,14.99,81100.0,15.0,15.0,14.98,14.99,81100.0
2014-11-12 11:35:00,15.0,15.0,14.97,14.98,144600.0,15.0,15.0,14.97,14.98,144600.0
2014-11-12 11:40:00,14.98,15.02,14.97,15.01,340400.0,14.98,15.02,14.97,15.01,340400.0
2014-11-12 11:45:00,15.01,15.02,14.99,15.02,91000.0,15.01,15.02,14.99,15.02,91000.0
2014-11-12 11:50:00,15.01,15.02,15.01,15.01,43300.0,15.01,15.02,15.01,15.01,43300.0
2014-11-12 11:55:00,15.02,15.02,15.0,15.02,92000.0,15.02,15.02,15.0,15.02,92000.0
2014-11-12 12:00:00,15.02,15.03,15.02,15.03,62400.0,15.02,15.03,15.02,15.03,62400.0
2014-11-12 12:05:00,15.03,15.03,15.0,15.01,34200.0,15.03,15.03,15.0,15.01,34200.0
2014-11-12 12:10:00,15.0,15.03,15.0,15.02,32800.0,15.0,15.03,15.0,15.02,32800.0
2014-11-12 12:15:00,15.02,15.03,15.02,15.03,40800.0,15.02,15.03,15.02,15.03,40800.0
2014-11-12 12:20:00,15.04,15.06,15.03,15.06,110100.0,15.04,15.06,15.03,15.06,110100.0
2014-11-12 12:25:00,15.06,15.07,15.04,15.06,92000.0,15.06,15.07,15.04,15.06,92000.0
2014-11-12 12:30:00,15.06,15.09,15.05,15.09,711100.0,15.06,15.09,15.05,15.09,711100.0
2014-11-12 12:35:00,15.08,15.08,15.07,15.07,83100.0,15.08,15.08,15.07,15.07,83100.0
2014-11-12 12:40:00,15.06,15.08,15.06,15.08,31900.0,15.06,15.08,15.06,15.08,31900.0
2014-11-12 12:45:00,15.07,15.08,15.06,15.08,21400.0,15.07,15.08,15.06,15.08,21400.0
2014-11-12 12:50:00,15.08,15.08,15.06,15.08,120300.0,15.08,15.08,15.06,15.08,120300.0
2014-11-12 12:55:00,15.08,15.08,15.05,15.07,48700.0,15.08,15.08,15.05,15.07,48700.0
2014-11-12 13:00:00,15.08,15.08,15.04,15.07,34800.0,15.08,15.08,15.04,15.07,34800.0
2014-11-12 13:05:00,15.06,15.06,15.04,15.05,58000.0,15.06,15.06,15.04,15.05,58000.0
2014-11-12 13:10:00,15.05,15.06,15.03,15.05,73800.0,15.05,15.06,15.03,15.05,73800.0
2014-11-12 13:15:00,15.04,15.04,15.0,15.01,167400.0,15.04,15.04,15.0,15.01,167400.0
2014-11-12 13:20:00,15.01,15.02,14.99,15.0,96700.0,15.01,15.02,14.99,15.0,96700.0
2014-11-12 13:25:00,15.0,15.01,14.99,15.01,129500.0,15.0,15.01,14.99,15.01,129500.0
2014-11-12 13:30:00,15.01,15.02,14.98,14.99,59600.0,15.01,15.02,14.98,14.99,59600.0
2014-11-12 13:35:00,14.98,15.03,14.96,15.03,163500.0,14.98,15.03,14.96,15.03,163500.0
2014-11-12 13:40:00,15.02,15.03,14.99,15.0,41800.0,15.02,15.03,14.99,15.0,41800.0
2014-11-12 13:45:00,15.0,15.0,14.98,14.99,39300.0,15.0,15.0,14.98,14.99,39300.0
2014-11-12 13:50:00,14.99,15.02,14.98,15.01,47000.0,14.99,15.02,14.98,15.01,47000.0
2014-11-12 13:55:00,15.01,15.03,15.0,15.02,47900.0,15.01,15.03,15.0,15.02,47900.0
2014-11-12 14:00:00,15.02,15.03,15.0,15.02,57600.0,15.02,15.03,15.0,15.02,57600.0
2014-11-12 14:05:00,15.02,15.02,15.01,15.02,107500.0,15.02,15.02,15.01,15.02,107500.0
2014-11-12 14:10:00,15.02,15.02,15.01,15.01,87100.0,15.02,15.02,15.01,15.01,87100.0
2014-11-12 14:15:00,15.0,15.01,14.98,15.0,78300.0,15.0,15.01,14.98,15.0,78300.0
2014-11-12 14:20:00,15.0,15.01,14.99,14.99,38700.0,15.0,15.01,14.99,14.99,38700.0
2014-11-12 14:25:00,14.99,15.01,14.98,15.01,116700.0,14.99,15.01,14.98,15.01,116700.0
2014-11-12 14:30:00,15.02,15.02,15.0,15.0,31400.0,15.02,15.02,15.0,15.0,31400.0
2014-11-12 14:35:00,15.01,15.03,15.01,15.02,41400.0,15.01,15.03,15.01,15.02,41400.0
2014-11-12 14:40:00,15.02,15.02,15.0,15.0,42400.0,15.02,15.02,15.0,15.0,42400.0
2014-11-12 14:45:00,15.01,15.02,14.99,15.0,37100.0,15.01,15.02,14.99,15.0,37100.0
2014-11-12 14:50:00,15.0,15.02,14.99,14.99,37600.0,15.0,15.02,14.99,14.99,37600.0
2014-11-12 14:55:00,15.0,15.0,14.98,14.98,40100.0,15.0,15.0,14.98,14.98,40100.0
2014-11-12 15:00:00,14.99,15.01,14.98,15.0,64800.0,14.99,15.01,14.98,15.0,64800.0
2014-11-12 15:05:00,15.01,15.01,15.0,15.01,21900.0,15.01,15.01,15.0,15.01,21900.0
2014-11-12 15:10:00,15.01,15.02,15.01,15.02,114800.0,15.01,15.02,15.01,15.02,114800.0
2014-11-12 15:15:00,15.02,15.02,15.0,15.0,39900.0,15.02,15.02,15.0,15.0,39900.0
2014-11-12 15:20:00,15.01,15.01,14.99,15.0,81700.0,15.01,15.01,14.99,15.0,81700.0
2014-11-12 15:25:00,15.01,15.01,15.0,15.01,22400.0,15.01,15.01,15.0,15.01,22400.0
2014-11-12 15:30:00,15.01,15.03,15.0,15.02,96200.0,15.01,15.03,15.0,15.02,96200.0
2014-11-12 15:35:00,15.02,15.03,15.01,15.02,65700.0,15.02,15.03,15.01,15.02,65700.0
2014-11-12 15:40:00,15.02,15.03,15.02,15.03,30800.0,15.02,15.03,15.02,15.03,30800.0
2014-11-12 15:45:00,15.03,15.03,15.01,15.02,174000.0,15.03,15.03,15.01,15.02,174000.0
2014-11-12 15:50:00,15.02,15.03,15.01,15.03,106000.0,15.02,15.03,15.01,15.03,106000.0
2014-11-12 15:55:00,15.02,15.03,15.02,15.03,234000.0,15.02,15.03,15.02,15.03,234000.0
2014-11-13 09:30:00,15.05,15.07,15.04,15.06,201700.0,15.05,15.07,15.04,15.06,201700.0
2014-11-13 09:35:00,15.06,15.06,15.03,15.03,277400.0,15.06,15.06,15.03,15.03,277400.0
2014-11-13 09:40:00,15.03,15.04,15.02,15.04,92900.0,15.03,15.04,15.02,15.04,92900.0
2014-11-13 09:45:00,15.04,15.04,15.01,15.02,86300.0,15.04,15.04,15.01,15.02,86300.0
2014-11-13 09:50:00,15.01,15.02,15.0,15.02,107300.0,15.01,15.02,15.0,15.02,107300.0
2014-11-13 09:55:00,15.02,15.04,15.01,15.02,304200.0,15.02,15.04,15.01,15.02,304200.0
2014-11-13 10:00:00,15.02,15.04,15.01,15.04,101700.0,15.02,15.04,15.01,15.04,101700.0
2014-11-13 10:05:00,15.04,15.04,15.01,15.03,60900.0,15.04,15.04,15.01,15.03,60900.0
2014-11-13 10:10:00,15.03,15.04,15.02,15.02,98600.0,15.03,15.04,15.02,15.02,98600.0
2014-11-13 10:15:00,15.03,15.03,15.02,15.03,137100.0,15.03,15.03,15.02,15.03,137100.0
2014-11-13 10:20:00,15.03,15.05,15.03,15.03,40500.0,15.03,15.05,15.03,15.03,40500.0
2014-11-13 10:25:00,15.03,15.03,15.0,15.01,85400.0,15.03,15.03,15.0,15.01,85400.0
2014-11-13 10:30:00,15.02,15.02,14.99,15.0,129200.0,15.02,15.02,14.99,15.0,129200.0
2014-11-13 10:35:00,15.0,15.01,14.99,15.01,86200.0,15.0,15.01,14.99,15.01,86200.0
2014-11-13 10:40:00,15.0,15.03,15.0,15.03,40600.0,15.0,15.03,15.0,15.03,40600.0
2014-11-13 10:45:00,15.03,15.04,15.02,15.03,27400.0,15.03,15.04,15.02,15.03,27400.0
2014-11-13 10:50:00,15.04,15.05,15.03,15.03,51300.0,15.04,15.05,15.03,15.03,51300.0
2014-11-13 10:55:00,15.04,15.06,15.03,15.05,261500.0,15.04,15.06,15.03,15.05,261500.0
2014-11-13 11:00:00,15.04,15.04,15.03,15.03,94000.0,15.04,15.04,15.03,15.03,94000.0
2014-11-13 11:05:00,15.03,15.05,15.03,15.05,119100.0,15.03,15.05,15.03,15.05,119100.0
2014-11-13 11:10:00,15.05,15.05,15.03,15.04,179400.0,15.05,15.05,15.03,15.04,179400.0
2014-11-13 11:15:00,15.04,15.05,15.04,15.04,107300.0,15.04,15.05,15.04,15.04,107300.0
2014-11-13 11:20:00,15.04,15.06,15.04,15.04,40600.0,15.04,15.06,15.04,15.04,40600.0
2014-11-13 11:25:00,15.04,15.05,15.02,15.03,64200.0,15.04,15.05,15.02,15.03,64200.0
2014-11-13 11:30:00,15.02,15.03,15.01,15.03,93800.0,15.02,15.03,15.01,15.03,93800.0
2014-11-13 11:35:00,15.03,15.05,15.02,15.04,167600.0,15.03,15.05,15.02,15.04,167600.0
2014-11-13 11:40:00,15.04,15.06,15.03,15.04,93700.0,15.04,15.06,15.03,15.04,93700.0
2014-11-13 11:45:00,15.04,15.05,15.02,15.03,44100.0,15.04,15.05,15.02,15.03,44100.0
2014-11-13 11:50:00,15.02,15.07,15.02,15.06,97800.0,15.02,15.07,15.02,15.06,97800.0
2014-11-13 11:55:00,15.07,15.08,15.06,15.07,98000.0,15.07,15.08,15.06,15.07,98000.0
2014-11-13 12:00:00,15.08,15.09,15.07,15.07,129600.0,15.08,15.09,15.07,15.07,129600.0
2014-11-13 12:05:00,15.07,15.07,15.04,15.06,96000.0,15.07,15.07,15.04,15.06,96000.0
2014-11-13 12:10:00,15.06,15.07,15.05,15.06,230300.0,15.06,15.07,15.05,15.06,230300.0
2014-11-13 12:15:00,15.06,15.07,15.05,15.06,22200.0,15.06,15.07,15.05,15.06,22200.0
2014-11-13 12:20:00,15.06,15.07,15.04,15.04,39900.0,15.06,15.07,15.04,15.04,39900.0
2014-11-13 12:25:00,15.04,15.06,15.04,15.04,55900.0,15.04,15.06,15.04,15.04,55900.0
2014-11-13 12:30:00,15.05,15.05,15.03,15.04,57200.0,15.05,15.05,15.03,15.04,57200.0
2014-11-13 12:35:00,15.03,15.05,15.02,15.04,51300.0,15.03,15.05,15.02,15.04,51300.0
2014-11-13 12:40:00,15.03,15.04,15.02,15.02,46400.0,15.03,15.04,15.02,15.02,46400.0
2014-11-13 12:45:00,15.02,15.06,15.02,15.06,32900.0,15.02,15.06,15.02,15.06,32900.0
2014-11-13 12:50:00,15.06,15.06,15.03,15.03,122600.0,15.06,15.06,15.03,15.03,122600.0
2014-11-13 12:55:00,15.03,15.03,15.02,15.03,13300.0,15.03,15.03,15.02,15.03,13300.0
2014-11-13 13:00:00,15.03,15.03,15.0,15.02,73500.0,15.03,15.03,15.0,15.02,73500.0
2014-11-13 13:05:00,15.01,15.01,15.0,15.0,26600.0,15.01,15.01,15.0,15.0,26600.0
2014-11-13 13:10:00,15.01,15.01,15.0,15.01,10900.0,15.01,15.01,15.0,15.01,10900.0
2014-11-13 13:15:00,15.01,15.02,15.0,15.02,19500.0,15.01,15.02,15.0,15.02,19500.0
2014-11-13 13:20:00,15.02,15.02,14.99,15.0,81400.0,15.02,15.02,14.99,15.0,81400.0
2014-11-13 13:25:00,15.0,15.02,15.0,15.01,16600.0,15.0,15.02,15.0,15.01,16600.0
2014-11-13 13:30:00,15.01,15.03,15.01,15.02,119300.0,15.01,15.03,15.01,15.02,119300.0
2014-11-13 13:35:00,15.02,15.02,15.0,15.0,31400.0,15.02,15.02,15.0,15.0,31400.0
2014-11-13 13:40:00,15.0,15.01,15.0,15.01,23200.0,15.0,15.01,15.0,15.01,23200.0
2014-11-13 13:45:00,15.01,15.01,14.99,15.01,34300.0,15.01,15.01,14.99,15.01,34300.0
2014-11-13 13:50:00,15.01,15.01,15.0,15.0,14800.0,15.01,15.01,15.0,15.0,14800.0
2014-11-13 13:55:00,15.01,15.01,14.97,14.97,135700.0,15.01,15.01,14.97,14.97,135700.0
2014-11-13 14:00:00,14.98,14.99,14.96,14.96,87600.0,14.98,14.99,14.96,14.96,87600.0
2014-11-13 14:05:00,14.96,14.96,14.95,14.96,72800.0,14.96,14.96,14.95,14.96,72800.0
2014-11-13 14:10:00,14.96,14.96,14.94,14.95,58200.0,14.96,14.96,14.94,14.95,58200.0
2014-11-13 14:15:00,14.95,14.95,14.93,14.94,97700.0,14.95,14.95,14.93,14.94,97700.0
2014-11-13 14:20:00,14.94,14.95,14.94,14.94,31400.0,14.94,14.95,14.94,14.94,31400.0
2014-11-13 14:25:00,14.95,14.95,14.94,14.95,37900.0,14.95,14.95,14.94,14.95,37900.0
2014-11-13 14:30:00,14.94,14.95,14.94,14.95,44000.0,14.94,14.95,14.94,14.95,44000.0
2014-11-13 14:35:00,14.95,14.96,14.94,14.96,29300.0,14.95,14.96,14.94,14.96,29300.0
2014-11-13 14:40:00,14.96,14.97,14.96,14.97,29200.0,14.96,14.97,14.96,14.97,29200.0
2014-11-13 14:45:00,14.97,14.97,14.96,14.96,15200.0,14.97,14.97,14.96,14.96,15200.0
2014-11-13 14:50:00,14.96,14.98,14.96,14.97,40200.0,14.96,14.98,14.96,14.97,40200.0
2014-11-13 14:55:00,14.97,14.98,14.96,14.97,83900.0,14.97,14.98,14.96,14.97,83900.0
2014-11-13 15:00:00,14.96,14.98,14.95,14.97,51700.0,14.96,14.98,14.95,14.97,51700.0
2014-11-13 15:05:00,14.97,14.98,14.96,14.98,30300.0,14.97,14.98,14.96,14.98,30300.0
2014-11-13 15:10:00,14.97,14.98,14.96,14.96,12500.0,14.97,14.98,14.96,14.96,12500.0
2014-11-13 15:15:00,14.96,14.97,14.95,14.95,59700.0,14.96,14.97,14.95,14.95,59700.0
2014-11-13 15:20:00,14.96,14.96,14.95,14.96,25900.0,14.96,14.96,14.95,14.96,25900.0
2014-11-13 15:25:00,14.96,14.96,14.95,14.95,30800.0,14.96,14.96,14.95,14.95,30800.0
2014-11-13 15:30:00,14.96,14.96,14.95,14.96,21300.0,14.96,14.96,14.95,14.96,21300.0
2014-11-13 15:35:00,14.95,14.96,14.95,14.96,41600.0,14.95,14.96,14.95,14.96,41600.0
2014-11-13 15:40:00,14.96,14.98,14.96,14.98,58500.0,14.96,14.98,14.96,14.98,58500.0
2014-11-13 15:45:00,14.97,14.98,14.96,14.97,103600.0,14.97,14.98,14.96,14.97,103600.0
2014-11-13 15:50:00,14.98,14.98,14.96,14.97,129700.0,14.98,14.98,14.96,14.97,129700.0
2014-11-13 15:55:00,14.96,14.97,14.96,14.96,236100.0,14.96,14.97,14.96,14.96,236100.0
2014-11-14 09:30:00,14.8,14.86,14.77,14.84,407400.0,14.8,14.86,14.77,14.84,407400.0
2014-11-14 09:35:00,14.85,14.88,14.83,14.87,179800.0,14.85,14.88,14.83,14.87,179800.0
2014-11-14 09:40:00,14.86,14.87,14.84,14.87,83500.0,14.86,14.87,14.84,14.87,83500.0
2014-11-14 09:45:00,14.87,14.95,14.87,14.93,278900.0,14.87,14.95,14.87,14.93,278900.0
2014-11-14 09:50:00,14.93,15.01,14.93,14.98,210400.0,14.93,15.01,14.93,14.98,210400.0
2014-11-14 09:55:00,14.98,14.98,14.93,14.96,139700.0,14.98,14.98,14.93,14.96,139700.0
2014-11-14 10:00:00,14.95,15.13,14.95,15.11,861000.0,14.95,15.13,14.95,15.11,861000.0
2014-11-14 10:05:00,15.11,15.26,15.09,15.15,1402400.0,15.11,15.26,15.09,15.15,1402400.0
2014-11-14 10:10:00,15.15,15.18,15.11,15.16,347200.0,15.15,15.18,15.11,15.16,347200.0
2014-11-14 10:15:00,15.16,15.17,15.12,15.15,272800.0,15.16,15.17,15.12,15.15,272800.0
2014-11-14 10:20:00,15.16,15.19,15.14,15.16,188400.0,15.16,15.19,15.14,15.16,188400.0
2014-11-14 10:25:00,15.16,15.2,15.15,15.16,280200.0,15.16,15.2,15.15,15.16,280200.0
2014-11-14 10:30:00,15.17,15.22,15.17,15.19,385800.0,15.17,15.22,15.17,15.19,385800.0
2014-11-14 10:35:00,15.2,15.29,15.19,15.23,574900.0,15.2,15.29,15.19,15.23,574900.0
2014-11-14 10:40:00,15.23,15.32,15.22,15.27,906200.0,15.23,15.32,15.22,15.27,906200.0
2014-11-14 10:45:00,15.27,15.33,15.24,15.25,671300.0,15.27,15.33,15.24,15.25,671300.0
2014-11-14 10:50:00,15.25,15.25,15.2,15.21,301600.0,15.25,15.25,15.2,15.21,301600.0
2014-11-14 10:55:00,15.22,15.25,15.21,15.24,123100.0,15.22,15.25,15.21,15.24,123100.0
2014-11-14 11:00:00,15.24,15.27,15.23,15.23,100300.0,15.24,15.27,15.23,15.23,100300.0
2014-11-14 11:05:00,15.23,15.23,15.18,15.2,307400.0,15.23,15.23,15.18,15.2,307400.0
2014-11-14 11:10:00,15.2,15.21,15.17,15.18,128600.0,15.2,15.21,15.17,15.18,128600.0
2014-11-14 11:15:00,15.18,15.2,15.15,15.19,206600.0,15.18,15.2,15.15,15.19,206600.0
2014-11-14 11:20:00,15.19,15.21,15.17,15.18,180600.0,15.19,15.21,15.17,15.18,180600.0
2014-11-14 11:25:00,15.18,15.2,15.18,15.19,87700.0,15.18,15.2,15.18,15.19,87700.0
2014-11-14 11:30:00,15.18,15.23,15.18,15.23,144600.0,15.18,15.23,15.18,15.23,144600.0
2014-11-14 11:35:00,15.23,15.24,15.2,15.23,165600.0,15.23,15.24,15.2,15.23,165600.0
2014-11-14 11:40:00,15.23,15.24,15.19,15.21,92000.0,15.23,15.24,15.19,15.21,92000.0
2014-11-14 11:45:00,15.2,15.25,15.2,15.25,95200.0,15.2,15.25,15.2,15.25,95200.0
2014-11-14 11:50:00,15.25,15.26,15.23,15.24,88700.0,15.25,15.26,15.23,15.24,88700.0
2014-11-14 11:55:00,15.24,15.27,15.24,15.25,57100.0,15.24,15.27,15.24,15.25,57100.0
2014-11-14 12:00:00,15.25,15.32,15.25,15.32,319000.0,15.25,15.32,15.25,15.32,319000.0
2014-11-14 12:05:00,15.32,15.34,15.28,15.3,214200.0,15.32,15.34,15.28,15.3,214200.0
2014-11-14 12:10:00,15.29,15.42,15.29,15.41,445700.0,15.29,15.42,15.29,15.41,445700.0
2014-11-14 12:15:00,15.41,15.5,15.39,15.46,900000.0,15.41,15.5,15.39,15.46,900000.0
2014-11-14 12:20:00,15.46,15.5,15.44,15.46,211600.0,15.46,15.5,15.44,15.46,211600.0
2014-11-14 12:25:00,15.46,15.49,15.45,15.47,218700.0,15.46,15.49,15.45,15.47,218700.0
2014-11-14 12:30:00,15.47,15.48,15.45,15.48,116000.0,15.47,15.48,15.45,15.48,116000.0
2014-11-14 12:35:00,15.48,15.49,15.46,15.47,141200.0,15.48,15.49,15.46,15.47,141200.0
2014-11-14 12:40:00,15.47,15.51,15.47,15.48,147300.0,15.47,15.51,15.47,15.48,147300.0
2014-11-14 12:45:00,15.49,15.5,15.47,15.5,95200.0,15.49,15.5,15.47,15.5,95200.0
2014-11-14 12:50:00,15.5,15.5,15.47,15.49,53300.0,15.5,15.5,15.47,15.49,53300.0
2014-11-14 12:55:00,15.49,15.53,15.49,15.5,129600.0,15.49,15.53,15.49,15.5,129600.0
2014-11-14 13:00:00,15.51,15.59,15.51,15.54,305100.0,15.51,15.59,15.51,15.54,305100.0
2014-11-14 13:05:00,15.54,15.57,15.54,15.57,120500.0,15.54,15.57,15.54,15.57,120500.0
2014-11-14 13:10:00,15.56,15.67,15.56,15.67,593500.0,15.56,15.67,15.56,15.67,593500.0
2014-11-14 13:15:00,15.67,15.72,15.65,15.67,387700.0,15.67,15.72,15.65,15.67,387700.0
2014-11-14 13:20:00,15.67,15.69,15.63,15.66,317100.0,15.67,15.69,15.63,15.66,317100.0
2014-11-14 13:25:00,15.65,15.69,15.6,15.64,381600.0,15.65,15.69,15.6,15.64,381600.0
2014-11-14 13:30:00,15.63,15.63,15.6,15.62,94200.0,15.63,15.63,15.6,15.62,94200.0
2014-11-14 13:35:00,15.62,15.64,15.61,15.62,64300.0,15.62,15.64,15.61,15.62,64300.0
2014-11-14 13:40:00,15.63,15.63,15.6,15.6,68600.0,15.63,15.63,15.6,15.6,68600.0
2014-11-14 13:45:00,15.61,15.62,15.6,15.61,85200.0,15.61,15.62,15.6,15.61,85200.0
2014-11-14 13:50:00,15.62,15.63,15.61,15.62,270400.0,15.62,15.63,15.61,15.62,270400.0
2014-11-14 13:55:00,15.62,15.63,15.61,15.62,77600.0,15.62,15.63,15.61,15.62,77600.0
2014-11-14 14:00:00,15.63,15.66,15.62,15.62,225300.0,15.63,15.66,15.62,15.62,225300.0
2014-11-14 14:05:00,15.63,15.66,15.62,15.64,103600.0,15.63,15.66,15.62,15.64,103600.0
2014-11-14 14:10:00,15.65,15.65,15.62,15.64,105600.0,15.65,15.65,15.62,15.64,105600.0
2014-11-14 14:15:00,15.63,15.66,15.62,15.63,147000.0,15.63,15.66,15.62,15.63,147000.0
2014-11-14 14:20:00,15.63,15.64,15.62,15.64,95600.0,15.63,15.64,15.62,15.64,95600.0
2014-11-14 14:25:00,15.64,15.64,15.63,15.64,60400.0,15.64,15.64,15.63,15.64,60400.0
2014-11-14 14:30:00,15.65,15.66,15.64,15.66,110500.0,15.65,15.66,15.64,15.66,110500.0
2014-11-14 14:35:00,15.65,15.66,15.64,15.65,75400.0,15.65,15.66,15.64,15.65,75400.0
2014-11-14 14:40:00,15.64,15.65,15.62,15.63,45200.0,15.64,15.65,15.62,15.63,45200.0
2014-11-14 14:45:00,15.63,15.64,15.62,15.63,77100.0,15.63,15.64,15.62,15.63,77100.0
2014-11-14 14:50:00,15.62,15.63,15.6,15.61,73600.0,15.62,15.63,15.6,15.61,73600.0
2014-11-14 14:55:00,15.61,15.62,15.59,15.62,193000.0,15.61,15.62,15.59,15.62,193000.0
2014-11-14 15:00:00,15.62,15.65,15.61,15.64,125600.0,15.62,15.65,15.61,15.64,125600.0
2014-11-14 15:05:00,15.64,15.66,15.64,15.65,47200.0,15.64,15.66,15.64,15.65,47200.0
2014-11-14 15:10:00,15.65,15.67,15.64,15.67,141100.0,15.65,15.67,15.64,15.67,141100.0
2014-11-14 15:15:00,15.67,15.69,15.67,15.68,152900.0,15.67,15.69,15.67,15.68,152900.0
2014-11-14 15:20:00,15.68,15.7,15.67,15.68,120700.0,15.68,15.7,15.67,15.68,120700.0
2014-11-14 15:25:00,15.69,15.71,15.66,15.67,317800.0,15.69,15.71,15.66,15.67,317800.0
2014-11-14 15:30:00,15.66,15.68,15.64,15.68,133600.0,15.66,15.68,15.64,15.68,133600.0
2014-11-14 15:35:00,15.68,15.69,15.66,15.67,205100.0,15.68,15.69,15.66,15.67,205100.0
2014-11-14 15:40:00,15.67,15.68,15.64,15.65,238500.0,15.67,15.68,15.64,15.65,238500.0
2014-11-14 15:45:00,15.65,15.66,15.63,15.66,317600.0,15.65,15.66,15.63,15.66,317600.0
2014-11-14 15:50:00,15.66,15.67,15.64,15.67,450600.0,15.66,15.67,15.64,15.67,450600.0
2014-11-14 15:55:00,15.67,15.67,15.62,15.63,1218500.0,15.67,15.67,15.62,15.63,1218500.0
2014-11-17 09:30:00,15.47,15.47,15.41,15.44,595000.0,15.47,15.47,15.41,15.44,595000.0
2014-11-17 09:35:00,15.43,15.45,15.42,15.45,207900.0,15.43,15.45,15.42,15.45,207900.0
2014-11-17 09:40:00,15.45,15.46,15.41,15.42,221300.0,15.45,15.46,15.41,15.42,221300.0
2014-11-17 09:45:00,15.42,15.43,15.4,15.43,87100.0,15.42,15.43,15.4,15.43,87100.0
2014-11-17 09:50:00,15.43,15.45,15.42,15.45,307300.0,15.43,15.45,15.42,15.45,307300.0
2014-11-17 09:55:00,15.44,15.44,15.41,15.43,71700.0,15.44,15.44,15.41,15.43,71700.0
2014-11-17 10:00:00,15.42,15.43,15.38,15.39,318500.0,15.42,15.43,15.38,15.39,318500.0
2014-11-17 10:05:00,15.39,15.44,15.38,15.43,148500.0,15.39,15.44,15.38,15.43,148500.0
2014-11-17 10:10:00,15.43,15.44,15.4,15.4,81600.0,15.43,15.44,15.4,15.4,81600.0
2014-11-17 10:15:00,15.4,15.41,15.38,15.41,64800.0,15.4,15.41,15.38,15.41,64800.0
2014-11-17 10:20:00,15.42,15.43,15.4,15.43,91000.0,15.42,15.43,15.4,15.43,91000.0
2014-11-17 10:25:00,15.44,15.47,15.43,15.47,213800.0,15.44,15.47,15.43,15.47,213800.0
2014-11-17 10:30:00,15.46,15.51,15.45,15.48,335000.0,15.46,15.51,15.45,15.48,335000.0
2014-11-17 10:35:00,15.47,15.48,15.43,15.45,148200.0,15.47,15.48,15.43,15.45,148200.0
2014-11-17 10:40:00,15.44,15.46,15.43,15.45,92600.0,15.44,15.46,15.43,15.45,92600.0
2014-11-17 10:45:00,15.45,15.45,15.42,15.43,101500.0,15.45,15.45,15.42,15.43,101500.0
2014-11-17 10:50:00,15.43,15.44,15.42,15.43,53600.0,15.43,15.44,15.42,15.43,53600.0
2014-11-17 10:55:00,15.43,15.43,15.4,15.42,151600.0,15.43,15.43,15.4,15.42,151600.0
2014-11-17 11:00:00,15.42,15.44,15.4,15.44,84500.0,15.42,15.44,15.4,15.44,84500.0
2014-11-17 11:05:00,15.44,15.46,15.43,15.44,31900.0,15.44,15.46,15.43,15.44,31900.0
2014-11-17 11:10:00,15.45,15.46,15.42,15.43,87200.0,15.45,15.46,15.42,15.43,87200.0
2014-11-17 11:15:00,15.43,15.43,15.39,15.4,67400.0,15.43,15.43,15.39,15.4,67400.0
2014-11-17 11:20:00,15.39,15.41,15.38,15.41,50900.0,15.39,15.41,15.38,15.41,50900.0
2014-11-17 11:25:00,15.41,15.45,15.4,15.44,107600.0,15.41,15.45,15.4,15.44,107600.0
2014-11-17 11:30:00,15.44,15.46,15.43,15.46,57600.0,15.44,15.46,15.43,15.46,57600.0
2014-11-17 11:35:00,15.45,15.47,15.44,15.46,109600.0,15.45,15.47,15.44,15.46,109600.0
2014-11-17 11:40:00,15.46,15.46,15.41,15.42,97900.0,15.46,15.46,15.41,15.42,97900.0
2014-11-17 11:45:00,15.42,15.43,15.41,15.42,75700.0,15.42,15.43,15.41,15.42,75700.0
2014-11-17 11:50:00,15.41,15.44,15.41,15.42,43100.0,15.41,15.44,15.41,15.42,43100.0
2014-11-17 11:55:00,15.43,15.45,15.42,15.44,45600.0,15.43,15.45,15.42,15.44,45600.0
2014-11-17 12:00:00,15.43,15.46,15.43,15.45,53100.0,15.43,15.46,15.43,15.45,53100.0
2014-11-17 12:05:00,15.45,15.46,15.43,15.44,109100.0,15.45,15.46,15.43,15.44,109100.0
2014-11-17 12:10:00,15.44,15.44,15.42,15.43,80900.0,15.44,15.44,15.42,15.43,80900.0
2014-11-17 12:15:00,15.43,15.43,15.4,15.42,103600.0,15.43,15.43,15.4,15.42,103600.0
2014-11-17 12:20:00,15.42,15.44,15.42,15.43,45800.0,15.42,15.44,15.42,15.43,45800.0
2014-11-17 12:25:00,15.43,15.43,15.41,15.41,27900.0,15.43,15.43,15.41,15.41,27900.0
2014-11-17 12:30:00,15.41,15.42,15.39,15.42,63500.0,15.41,15.42,15.39,15.42,63500.0
2014-11-17 12:35:00,15.42,15.42,15.4,15.41,14200.0,15.42,15.42,15.4,15.41,14200.0
2014-11-17 12:40:00,15.42,15.44,15.41,15.43,144700.0,15.42,15.44,15.41,15.43,144700.0
2014-11-17 12:45:00,15.43,15.44,15.41,15.42,24300.0,15.43,15.44,15.41,15.42,24300.0
2014-11-17 12:50:00,15.42,15.42,15.41,15.42,14700.0,15.42,15.42,15.41,15.42,14700.0
2014-11-17 12:55:00,15.42,15.43,15.41,15.41,17600.0,15.42,15.43,15.41,15.41,17600.0
2014-11-17 13:00:00,15.41,15.42,15.41,15.42,33000.0,15.41,15.42,15.41,15.42,33000.0
2014-11-17 13:05:00,15.42,15.42,15.39,15.4,33500.0,15.42,15.42,15.39,15.4,33500.0
2014-11-17 13:10:00,15.4,15.41,15.39,15.41,15400.0,15.4,15.41,15.39,15.41,15400.0
2014-11-17 13:15:00,15.42,15.42,15.41,15.42,58400.0,15.42,15.42,15.41,15.42,58400.0
2014-11-17 13:20:00,15.41,15.42,15.4,15.42,80600.0,15.41,15.42,15.4,15.42,80600.0
2014-11-17 13:25:00,15.42,15.42,15.4,15.42,47600.0,15.42,15.42,15.4,15.42,47600.0
2014-11-17 13:30:00,15.42,15.45,15.41,15.45,101800.0,15.42,15.45,15.41,15.45,101800.0
2014-11-17 13:35:00,15.45,15.46,15.44,15.45,35600.0,15.45,15.46,15.44,15.45,35600.0
2014-11-17 13:40:00,15.45,15.48,15.45,15.48,60900.0,15.45,15.48,15.45,15.48,60900.0
2014-11-17 13:45:00,15.47,15.48,15.44,15.45,74100.0,15.47,15.48,15.44,15.45,74100.0
2014-11-17 13:50:00,15.45,15.46,15.44,15.46,27000.0,15.45,15.46,15.44,15.46,27000.0
2014-11-17 13:55:00,15.46,15.46,15.44,15.46,12600.0,15.46,15.46,15.44,15.46,12600.0
2014-11-17 14:00:00,15.45,15.49,15.44,15.48,57500.0,15.45,15.49,15.44,15.48,57500.0
2014-11-17 14:05:00,15.47,15.51,15.47,15.5,135200.0,15.47,15.51,15.47,15.5,135200.0
2014-11-17 14:10:00,15.49,15.5,15.48,15.49,39700.0,15.49,15.5,15.48,15.49,39700.0
2014-11-17 14:15:00,15.5,15.51,15.48,15.5,159300.0,15.5,15.51,15.48,15.5,159300.0
2014-11-17 14:20:00,15.5,15.53,15.5,15.52,76300.0,15.5,15.53,15.5,15.52,76300.0
2014-11-17 14:25:00,15.52,15.53,15.51,15.53,39400.0,15.52,15.53,15.51,15.53,39400.0
2014-11-17 14:30:00,15.53,15.53,15.48,15.48,109800.0,15.53,15.53,15.48,15.48,109800.0
2014-11-17 14:35:00,15.49,15.5,15.48,15.48,30700.0,15.49,15.5,15.48,15.48,30700.0
2014-11-17 14:40:00,15.49,15.5,15.48,15.48,42200.0,15.49,15.5,15.48,15.48,42200.0
2014-11-17 14:45:00,15.49,15.49,15.47,15.49,84900.0,15.49,15.49,15.47,15.49,84900.0
2014-11-17 14:50:00,15.5,15.5,15.48,15.48,26100.0,15.5,15.5,15.48,15.48,26100.0
2014-11-17 14:55:00,15.49,15.5,15.47,15.48,32700.0,15.49,15.5,15.47,15.48,32700.0
2014-11-17 15:00:00,15.47,15.48,15.47,15.48,24700.0,15.47,15.48,15.47,15.48,24700.0
2014-11-17 15:05:00,15.48,15.48,15.47,15.48,21900.0,15.48,15.48,15.47,15.48,21900.0
2014-11-17 15:10:00,15.48,15.49,15.47,15.47,28300.0,15.48,15.49,15.47,15.47,28300.0
2014-11-17 15:15:00,15.48,15.49,15.47,15.48,36100.0,15.48,15.49,15.47,15.48,36100.0
2014-11-17 15:20:00,15.47,15.47,15.45,15.46,63200.0,15.47,15.47,15.45,15.46,63200.0
2014-11-17 15:25:00,15.46,15.47,15.46,15.47,40600.0,15.46,15.47,15.46,15.47,40600.0
2014-11-17 15:30:00,15.46,15.48,15.46,15.48,85600.0,15.46,15.48,15.46,15.48,85600.0
2014-11-17 15:35:00,15.48,15.49,15.47,15.48,48600.0,15.48,15.49,15.47,15.48,48600.0
2014-11-17 15:40:00,15.48,15.5,15.47,15.48,82100.0,15.48,15.5,15.47,15.48,82100.0
2014-11-17 15:45:00,15.48,15.5,15.48,15.49,118700.0,15.48,15.5,15.48,15.49,118700.0
2014-11-17 15:50:00,15.49,15.5,15.49,15.5,75600.0,15.49,15.5,15.49,15.5,75600.0
2014-11-17 15:55:00,15.49,15.51,15.49,15.5,388900.0,15.49,15.51,15.49,15.5,388900.0
2014-11-18 09:30:00,15.56,15.57,15.52,15.53,386000.0,15.56,15.57,15.52,15.53,386000.0
2014-11-18 09:35:00,15.53,15.54,15.5,15.53,167900.0,15.53,15.54,15.5,15.53,167900.0
2014-11-18 09:40:00,15.53,15.56,15.52,15.53,150100.0,15.53,15.56,15.52,15.53,150100.0
2014-11-18 09:45:00,15.53,15.55,15.52,15.53,94000.0,15.53,15.55,15.52,15.53,94000.0
2014-11-18 09:50:00,15.54,15.55,15.52,15.52,88000.0,15.54,15.55,15.52,15.52,88000.0
2014-11-18 09:55:00,15.53,15.54,15.52,15.52,34200.0,15.53,15.54,15.52,15.52,34200.0
2014-11-18 10:00:00,15.52,15.55,15.51,15.54,68000.0,15.52,15.55,15.51,15.54,68000.0
2014-11-18 10:05:00,15.54,15.57,15.52,15.54,158000.0,15.54,15.57,15.52,15.54,158000.0
2014-11-18 10:10:00,15.55,15.58,15.53,15.58,136800.0,15.55,15.58,15.53,15.58,136800.0
2014-11-18 10:15:00,15.57,15.59,15.56,15.57,118900.0,15.57,15.59,15.56,15.57,118900.0
2014-11-18 10:20:00,15.56,15.57,15.55,15.56,97300.0,15.56,15.57,15.55,15.56,97300.0
2014-11-18 10:25:00,15.56,15.56,15.52,15.52,104900.0,15.56,15.56,15.52,15.52,104900.0
2014-11-18 10:30:00,15.53,15.54,15.51,15.53,91800.0,15.53,15.54,15.51,15.53,91800.0
2014-11-18 10:35:00,15.53,15.54,15.48,15.48,164900.0,15.53,15.54,15.48,15.48,164900.0
2014-11-18 10:40:00,15.49,15.5,15.47,15.5,89100.0,15.49,15.5,15.47,15.5,89100.0
2014-11-18 10:45:00,15.5,15.52,15.49,15.52,39400.0,15.5,15.52,15.49,15.52,39400.0
2014-11-18 10:50:00,15.52,15.54,15.51,15.52,72100.0,15.52,15.54,15.51,15.52,72100.0
2014-11-18 10:55:00,15.53,15.54,15.51,15.54,39700.0,15.53,15.54,15.51,15.54,39700.0
2014-11-18 11:00:00,15.54,15.55,15.51,15.52,37900.0,15.54,15.55,15.51,15.52,37900.0
2014-11-18 11:05:00,15.52,15.55,15.52,15.53,82500.0,15.52,15.55,15.52,15.53,82500.0
2014-11-18 11:10:00,15.53,15.56,15.52,15.54,66400.0,15.53,15.56,15.52,15.54,66400.0
2014-11-18 11:15:00,15.53,15.54,15.51,15.53,56100.0,15.53,15.54,15.51,15.53,56100.0
2014-11-18 11:20:00,15.53,15.54,15.52,15.53,28000.0,15.53,15.54,15.52,15.53,28000.0
2014-11-18 11:25:00,15.52,15.53,15.5,15.51,46300.0,15.52,15.53,15.5,15.51,46300.0
2014-11-18 11:30:00,15.5,15.51,15.49,15.5,57200.0,15.5,15.51,15.49,15.5,57200.0
2014-11-18 11:35:00,15.5,15.5,15.46,15.5,80400.0,15.5,15.5,15.46,15.5,80400.0
2014-11-18 11:40:00,15.5,15.52,15.5,15.52,40900.0,15.5,15.52,15.5,15.52,40900.0
2014-11-18 11:45:00,15.51,15.51,15.47,15.48,64300.0,15.51,15.51,15.47,15.48,64300.0
2014-11-18 11:50:00,15.48,15.49,15.47,15.48,62200.0,15.48,15.49,15.47,15.48,62200.0
2014-11-18 11:55:00,15.48,15.49,15.47,15.48,52800.0,15.48,15.49,15.47,15.48,52800.0
2014-11-18 12:00:00,15.48,15.51,15.48,15.51,38900.0,15.48,15.51,15.48,15.51,38900.0
2014-11-18 12:05:00,15.51,15.52,15.5,15.51,45100.0,15.51,15.52,15.5,15.51,45100.0
2014-11-18 12:10:00,15.51,15.54,15.5,15.52,89900.0,15.51,15.54,15.5,15.52,89900.0
2014-11-18 12:15:00,15.52,15.53,15.51,15.52,35100.0,15.52,15.53,15.51,15.52,35100.0
2014-11-18 12:20:00,15.52,15.52,15.5,15.52,69400.0,15.52,15.52,15.5,15.52,69400.0
2014-11-18 12:25:00,15.52,15.52,15.49,15.51,30000.0,15.52,15.52,15.49,15.51,30000.0
2014-11-18 12:30:00,15.5,15.52,15.49,15.51,68400.0,15.5,15.52,15.49,15.51,68400.0
2014-11-18 12:35:00,15.5,15.54,15.5,15.53,36000.0,15.5,15.54,15.5,15.53,36000.0
2014-11-18 12:40:00,15.53,15.53,15.51,15.51,28200.0,15.53,15.53,15.51,15.51,28200.0
2014-11-18 12:45:00,15.51,15.53,15.51,15.51,31100.0,15.51,15.53,15.51,15.51,31100.0
2014-11-18 12:50:00,15.52,15.53,15.52,15.52,16300.0,15.52,15.53,15.52,15.52,16300.0
2014-11-18 12:55:00,15.53,15.53,15.5,15.51,39200.0,15.53,15.53,15.5,15.51,39200.0
2014-11-18 13:00:00,15.5,15.51,15.48,15.5,59200.0,15.5,15.51,15.48,15.5,59200.0
2014-11-18 13:05:00,15.49,15.51,15.49,15.49,36500.0,15.49,15.51,15.49,15.49,36500.0
2014-11-18 13:10:00,15.5,15.51,15.49,15.5,76000.0,15.5,15.51,15.49,15.5,76000.0
2014-11-18 13:15:00,15.5,15.51,15.49,15.5,14200.0,15.5,15.51,15.49,15.5,14200.0
2014-11-18 13:20:00,15.5,15.55,15.5,15.53,114000.0,15.5,15.55,15.5,15.53,114000.0
2014-11-18 13:25:00,15.54,15.56,15.53,15.55,89200.0,15.54,15.56,15.53,15.55,89200.0
2014-11-18 13:30:00,15.55,15.55,15.52,15.52,101200.0,15.55,15.55,15.52,15.52,101200.0
2014-11-18 13:35:00,15.53,15.54,15.51,15.52,79500.0,15.53,15.54,15.51,15.52,79500.0
2014-11-18 13:40:00,15.51,15.52,15.5,15.52,42700.0,15.51,15.52,15.5,15.52,42700.0
2014-11-18 13:45:00,15.52,15.53,15.51,15.53,14700.0,15.52,15.53,15.51,15.53,14700.0
2014-11-18 13:50:00,15.53,15.54,15.52,15.54,50400.0,15.53,15.54,15.52,15.54,50400.0
2014-11-18 13:55:00,15.54,15.54,15.52,15.53,11900.0,15.54,15.54,15.52,15.53,11900.0
2014-11-18 14:00:00,15.53,15.54,15.51,15.51,38700.0,15.53,15.54,15.51,15.51,38700.0
2014-11-18 14:05:00,15.52,15.54,15.51,15.54,22700.0,15.52,15.54,15.51,15.54,22700.0
2014-11-18 14:10:00,15.53,15.54,15.52,15.53,20300.0,15.53,15.54,15.52,15.53,20300.0
2014-11-18 14:15:00,15.54,15.54,15.52,15.54,30600.0,15.54,15.54,15.52,15.54,30600.0
2014-11-18 14:20:00,15.53,15.53,15.5,15.51,52600.0,15.53,15.53,15.5,15.51,52600.0
2014-11-18 14:25:00,15.5,15.53,15.5,15.52,18700.0,15.5,15.53,15.5,15.52,18700.0
2014-11-18 14:30:00,15.52,15.54,15.52,15.53,13900.0,15.52,15.54,15.52,15.53,13900.0
2014-11-18 14:35:00,15.53,15.53,15.51,15.51,13800.0,15.53,15.53,15.51,15.51,13800.0
2014-11-18 14:40:00,15.51,15.52,15.5,15.51,14000.0,15.51,15.52,15.5,15.51,14000.0
2014-11-18 14:45:00,15.52,15.52,15.51,15.52,12200.0,15.52,15.52,15.51,15.52,12200.0
2014-11-18 14:50:00,15.52,15.52,15.51,15.52,39200.0,15.52,15.52,15.51,15.52,39200.0
2014-11-18 14:55:00,15.52,15.52,15.48,15.49,103900.0,15.52,15.52,15.48,15.49,103900.0
2014-11-18 15:00:00,15.5,15.51,15.49,15.51,27500.0,15.5,15.51,15.49,15.51,27500.0
2014-11-18 15:05:00,15.5,15.51,15.49,15.5,53800.0,15.5,15.51,15.49,15.5,53800.0
2014-11-18 15:10:00,15.49,15.51,15.49,15.51,10600.0,15.49,15.51,15.49,15.51,10600.0
2014-11-18 15:15:00,15.51,15.51,15.5,15.51,24900.0,15.51,15.51,15.5,15.51,24900.0
2014-11-18 15:20:00,15.51,15.51,15.5,15.5,18800.0,15.51,15.51,15.5,15.5,18800.0
2014-11-18 15:25:00,15.51,15.52,15.5,15.52,179800.0,15.51,15.52,15.5,15.52,179800.0
2014-11-18 15:30:00,15.52,15.53,15.5,15.52,134900.0,15.52,15.53,15.5,15.52,134900.0
2014-11-18 15:35:00,15.52,15.52,15.5,15.51,31700.0,15.52,15.52,15.5,15.51,31700.0
2014-11-18 15:40:00,15.52,15.53,15.51,15.53,78900.0,15.52,15.53,15.51,15.53,78900.0
2014-11-18 15:45:00,15.53,15.55,15.52,15.55,65100.0,15.53,15.55,15.52,15.55,65100.0
2014-11-18 15:50:00,15.54,15.56,15.54,15.55,182400.0,15.54,15.56,15.54,15.55,182400.0
2014-11-18 15:55:00,15.56,15.56,15.54,15.56,303600.0,15.56,15.56,15.54,15.56,303600.0
2014-11-19 09:30:00,15.58,15.6,15.58,15.59,273400.0,15.58,15.6,15.58,15.59,273400.0
2014-11-19 09:35:00,15.59,15.62,15.59,15.62,125000.0,15.59,15.62,15.59,15.62,125000.0
2014-11-19 09:40:00,15.61,15.63,15.61,15.61,86400.0,15.61,15.63,15.61,15.61,86400.0
2014-11-19 09:45:00,15.62,15.65,15.61,15.63,136300.0,15.62,15.65,15.61,15.63,136300.0
2014-11-19 09:50:00,15.63,15.65,15.62,15.63,153300.0,15.63,15.65,15.62,15.63,153300.0
2014-11-19 09:55:00,15.63,15.63,15.6,15.61,83100.0,15.63,15.63,15.6,15.61,83100.0
2014-11-19 10:00:00,15.62,15.64,15.6,15.62,142200.0,15.62,15.64,15.6,15.62,142200.0
2014-11-19 10:05:00,15.62,15.63,15.61,15.61,48600.0,15.62,15.63,15.61,15.61,48600.0
2014-11-19 10:10:00,15.61,15.62,15.59,15.59,107000.0,15.61,15.62,15.59,15.59,107000.0
2014-11-19 10:15:00,15.6,15.63,15.6,15.62,77500.0,15.6,15.63,15.6,15.62,77500.0
2014-11-19 10:20:00,15.61,15.63,15.6,15.61,61700.0,15.61,15.63,15.6,15.61,61700.0
2014-11-19 10:25:00,15.6,15.61,15.59,15.61,52000.0,15.6,15.61,15.59,15.61,52000.0
2014-11-19 10:30:00,15.61,15.61,15.54,15.54,245700.0,15.61,15.61,15.54,15.54,245700.0
2014-11-19 10:35:00,15.54,15.55,15.39,15.4,519100.0,15.54,15.55,15.39,15.4,519100.0
2014-11-19 10:40:00,15.39,15.44,15.38,15.41,270100.0,15.39,15.44,15.38,15.41,270100.0
2014-11-19 10:45:00,15.41,15.41,15.24,15.26,1800300.0,15.41,15.41,15.24,15.26,1800300.0
2014-11-19 10:50:00,15.26,15.34,15.26,15.32,480400.0,15.26,15.34,15.26,15.32,480400.0
2014-11-19 10:55:00,15.32,15.41,15.31,15.36,228100.0,15.32,15.41,15.31,15.36,228100.0
2014-11-19 11:00:00,15.36,15.38,15.31,15.35,338800.0,15.36,15.38,15.31,15.35,338800.0
2014-11-19 11:05:00,15.34,15.36,15.32,15.36,213900.0,15.34,15.36,15.32,15.36,213900.0
2014-11-19 11:10:00,15.35,15.35,15.32,15.33,79900.0,15.35,15.35,15.32,15.33,79900.0
2014-11-19 11:15:00,15.32,15.33,15.28,15.31,262500.0,15.32,15.33,15.28,15.31,262500.0
2014-11-19 11:20:00,15.31,15.32,15.28,15.32,187900.0,15.31,15.32,15.28,15.32,187900.0
2014-11-19 11:25:00,15.32,15.35,15.3,15.33,90600.0,15.32,15.35,15.3,15.33,90600.0
2014-11-19 11:30:00,15.33,15.34,15.31,15.32,141400.0,15.33,15.34,15.31,15.32,141400.0
2014-11-19 11:35:00,15.32,15.37,15.31,15.37,85000.0,15.32,15.37,15.31,15.37,85000.0
2014-11-19 11:40:00,15.36,15.39,15.35,15.39,129900.0,15.36,15.39,15.35,15.39,129900.0
2014-11-19 11:45:00,15.39,15.39,15.36,15.36,17500.0,15.39,15.39,15.36,15.36,17500.0
2014-11-19 11:50:00,15.36,15.37,15.33,15.35,48800.0,15.36,15.37,15.33,15.35,48800.0
2014-11-19 11:55:00,15.35,15.38,15.35,15.37,51600.0,15.35,15.38,15.35,15.37,51600.0
2014-11-19 12:00:00,15.36,15.57,15.36,15.54,466400.0,15.36,15.57,15.36,15.54,466400.0
2014-11-19 12:05:00,15.54,15.58,15.49,15.56,97100.0,15.54,15.58,15.49,15.56,97100.0
2014-11-19 12:10:00,15.56,15.87,15.56,15.83,1365900.0,15.56,15.87,15.56,15.83,1365900.0
2014-11-19 12:15:00,15.83,15.84,15.73,15.76,569700.0,15.83,15.84,15.73,15.76,569700.0
2014-11-19 12:20:00,15.76,15.79,15.66,15.67,388900.0,15.76,15.79,15.66,15.67,388900.0
2014-11-19 12:25:00,15.68,15.72,15.66,15.7,488800.0,15.68,15.72,15.66,15.7,488800.0
2014-11-19 12:30:00,15.71,15.73,15.68,15.7,536000.0,15.71,15.73,15.68,15.7,536000.0
2014-11-19 12:35:00,15.71,15.73,15.7,15.71,144600.0,15.71,15.73,15.7,15.71,144600.0
2014-11-19 12:40:00,15.72,15.72,15.68,15.7,171600.0,15.72,15.72,15.68,15.7,171600.0
2014-11-19 12:45:00,15.69,15.71,15.68,15.7,129800.0,15.69,15.71,15.68,15.7,129800.0
2014-11-19 12:50:00,15.71,15.71,15.68,15.69,90800.0,15.71,15.71,15.68,15.69,90800.0
2014-11-19 12:55:00,15.69,15.77,15.69,15.74,119500.0,15.69,15.77,15.69,15.74,119500.0
2014-11-19 13:00:00,15.75,15.78,15.74,15.75,220100.0,15.75,15.78,15.74,15.75,220100.0
2014-11-19 13:05:00,15.75,15.76,15.69,15.71,138000.0,15.75,15.76,15.69,15.71,138000.0
2014-11-19 13:10:00,15.71,15.73,15.7,15.71,66400.0,15.71,15.73,15.7,15.71,66400.0
2014-11-19 13:15:00,15.71,15.71,15.69,15.71,27200.0,15.71,15.71,15.69,15.71,27200.0
2014-11-19 13:20:00,15.7,15.71,15.62,15.64,80300.0,15.7,15.71,15.62,15.64,80300.0
2014-11-19 13:25:00,15.64,15.68,15.63,15.67,77500.0,15.64,15.68,15.63,15.67,77500.0
2014-11-19 13:30:00,15.66,15.68,15.65,15.66,38200.0,15.66,15.68,15.65,15.66,38200.0
2014-11-19 13:35:00,15.65,15.66,15.62,15.63,69100.0,15.65,15.66,15.62,15.63,69100.0
2014-11-19 13:40:00,15.63,15.66,15.62,15.63,23300.0,15.63,15.66,15.62,15.63,23300.0
2014-11-19 13:45:00,15.63,15.63,15.53,15.56,274700.0,15.63,15.63,15.53,15.56,274700.0
2014-11-19 13:50:00,15.55,15.6,15.55,15.58,122000.0,15.55,15.6,15.55,15.58,122000.0
2014-11-19 13:55:00,15.59,15.6,15.57,15.57,80000.0,15.59,15.6,15.57,15.57,80000.0
2014-11-19 14:00:00,15.58,15.69,15.47,15.47,1205900.0,15.58,15.69,15.47,15.47,1205900.0
2014-11-19 14:05:00,15.46,15.55,15.43,15.51,725600.0,15.46,15.55,15.43,15.51,725600.0
2014-11-19 14:10:00,15.52,15.55,15.51,15.54,121000.0,15.52,15.55,15.51,15.54,121000.0
2014-11-19 14:15:00,15.54,15.67,15.54,15.66,532700.0,15.54,15.67,15.54,15.66,532700.0
2014-11-19 14:20:00,15.66,15.68,15.56,15.56,277900.0,15.66,15.68,15.56,15.56,277900.0
2014-11-19 14:25:00,15.56,15.61,15.52,15.52,130000.0,15.56,15.61,15.52,15.52,130000.0
2014-11-19 14:30:00,15.52,15.59,15.52,15.58,199900.0,15.52,15.59,15.52,15.58,199900.0
2014-11-19 14:35:00,15.59,15.61,15.54,15.57,89200.0,15.59,15.61,15.54,15.57,89200.0
2014-11-19 14:40:00,15.57,15.58,15.55,15.56,54000.0,15.57,15.58,15.55,15.56,54000.0
2014-11-19 14:45:00,15.55,15.56,15.43,15.5,810100.0,15.55,15.56,15.43,15.5,810100.0
2014-11-19 14:50:00,15.5,15.5,15.43,15.48,186300.0,15.5,15.5,15.43,15.48,186300.0
2014-11-19 14:55:00,15.48,15.53,15.48,15.52,111700.0,15.48,15.53,15.48,15.52,111700.0
2014-11-19 15:00:00,15.51,15.53,15.49,15.51,124300.0,15.51,15.53,15.49,15.51,124300.0
2014-11-19 15:05:00,15.5,15.51,15.47,15.48,136100.0,15.5,15.51,15.47,15.48,136100.0
2014-11-19 15:10:00,15.48,15.51,15.45,15.48,113500.0,15.48,15.51,15.45,15.48,113500.0
2014-11-19 15:15:00,15.47,15.5,15.46,15.5,82000.0,15.47,15.5,15.46,15.5,82000.0
2014-11-19 15:20:00,15.49,15.51,15.48,15.49,207600.0,15.49,15.51,15.48,15.49,207600.0
2014-11-19 15:25:00,15.49,15.5,15.46,15.49,72800.0,15.49,15.5,15.46,15.49,72800.0
2014-11-19 15:30:00,15.49,15.49,15.45,15.47,197500.0,15.49,15.49,15.45,15.47,197500.0
2014-11-19 15:35:00,15.47,15.48,15.45,15.45,107000.0,15.47,15.48,15.45,15.45,107000.0
2014-11-19 15:40:00,15.45,15.5,15.45,15.49,199100.0,15.45,15.5,15.45,15.49,199100.0
2014-11-19 15:45:00,15.5,15.5,15.47,15.48,60000.0,15.5,15.5,15.47,15.48,60000.0
2014-11-19 15:50:00,15.49,15.49,15.46,15.48,90500.0,15.49,15.49,15.46,15.48,90500.0
2014-11-19 15:55:00,15.48,15.49,15.47,15.48,449700.0,15.48,15.49,15.47,15.48,449700.0
2014-11-20 09:30:00,15.52,15.6,15.52,15.58,380200.0,15.52,15.6,15.52,15.58,380200.0
2014-11-20 09:35:00,15.59,15.6,15.55,15.57,88800.0,15.59,15.6,15.55,15.57,88800.0
2014-11-20 09:40:00,15.58,15.58,15.55,15.56,89900.0,15.58,15.58,15.55,15.56,89900.0
2014-11-20 09:45:00,15.56,15.59,15.54,15.55,118000.0,15.56,15.59,15.54,15.55,118000.0
2014-11-20 09:50:00,15.55,15.58,15.55,15.56,42400.0,15.55,15.58,15.55,15.56,42400.0
2014-11-20 09:55:00,15.56,15.57,15.53,15.54,71900.0,15.56,15.57,15.53,15.54,71900.0
2014-11-20 10:00:00,15.54,15.55,15.47,15.5,250700.0,15.54,15.55,15.47,15.5,250700.0
2014-11-20 10:05:00,15.5,15.51,15.46,15.5,170300.0,15.5,15.51,15.46,15.5,170300.0
2014-11-20 10:10:00,15.5,15.53,15.49,15.52,61200.0,15.5,15.53,15.49,15.52,61200.0
2014-11-20 10:15:00,15.52,15.54,15.5,15.54,151300.0,15.52,15.54,15.5,15.54,151300.0
2014-11-20 10:20:00,15.54,15.55,15.51,15.52,61000.0,15.54,15.55,15.51,15.52,61000.0
2014-11-20 10:25:00,15.52,15.52,15.5,15.52,33800.0,15.52,15.52,15.5,15.52,33800.0
2014-11-20 10:30:00,15.51,15.53,15.5,15.53,63000.0,15.51,15.53,15.5,15.53,63000.0
2014-11-20 10:35:00,15.52,15.52,15.47,15.49,319000.0,15.52,15.52,15.47,15.49,319000.0
2014-11-20 10:40:00,15.48,15.51,15.47,15.51,108900.0,15.48,15.51,15.47,15.51,108900.0
2014-11-20 10:45:00,15.5,15.52,15.49,15.51,109900.0,15.5,15.52,15.49,15.51,109900.0
2014-11-20 10:50:00,15.52,15.52,15.49,15.51,48000.0,15.52,15.52,15.49,15.51,48000.0
2014-11-20 10:55:00,15.5,15.51,15.49,15.5,37600.0,15.5,15.51,15.49,15.5,37600.0
2014-11-20 11:00:00,15.5,15.5,15.48,15.49,57500.0,15.5,15.5,15.48,15.49,57500.0
2014-11-20 11:05:00,15.49,15.52,15.47,15.51,107500.0,15.49,15.52,15.47,15.51,107500.0
2014-11-20 11:10:00,15.5,15.53,15.5,15.51,172000.0,15.5,15.53,15.5,15.51,172000.0
2014-11-20 11:15:00,15.51,15.52,15.5,15.52,47100.0,15.51,15.52,15.5,15.52,47100.0
2014-11-20 11:20:00,15.52,15.53,15.51,15.51,32700.0,15.52,15.53,15.51,15.51,32700.0
2014-11-20 11:25:00,15.51,15.52,15.49,15.5,403600.0,15.51,15.52,15.49,15.5,403600.0
2014-11-20 11:30:00,15.5,15.51,15.49,15.5,62500.0,15.5,15.51,15.49,15.5,62500.0
2014-11-20 11:35:00,15.5,15.52,15.5,15.51,62000.0,15.5,15.52,15.5,15.51,62000.0
2014-11-20 11:40:00,15.51,15.52,15.49,15.5,31000.0,15.51,15.52,15.49,15.5,31000.0
2014-11-20 11:45:00,15.49,15.49,15.46,15.47,104500.0,15.49,15.49,15.46,15.47,104500.0
2014-11-20 11:50:00,15.47,15.49,15.46,15.48,69400.0,15.47,15.49,15.46,15.48,69400.0
2014-11-20 11:55:00,15.48,15.5,15.48,15.49,89200.0,15.48,15.5,15.48,15.49,89200.0
2014-11-20 12:00:00,15.49,15.5,15.48,15.49,74100.0,15.49,15.5,15.48,15.49,74100.0
2014-11-20 12:05:00,15.49,15.49,15.47,15.48,10800.0,15.49,15.49,15.47,15.48,10800.0
2014-11-20 12:10:00,15.49,15.5,15.48,15.49,20600.0,15.49,15.5,15.48,15.49,20600.0
2014-11-20 12:15:00,15.48,15.49,15.47,15.48,6800.0,15.48,15.49,15.47,15.48,6800.0
2014-11-20 12:20:00,15.47,15.49,15.47,15.49,22500.0,15.47,15.49,15.47,15.49,22500.0
2014-11-20 12:25:00,15.49,15.49,15.48,15.48,2400.0,15.49,15.49,15.48,15.48,2400.0
2014-11-20 12:30:00,15.49,15.49,15.48,15.49,21700.0,15.49,15.49,15.48,15.49,21700.0
2014-11-20 12:35:00,15.49,15.5,15.48,15.5,15100.0,15.49,15.5,15.48,15.5,15100.0
2014-11-20 12:40:00,15.5,15.52,15.49,15.51,21000.0,15.5,15.52,15.49,15.51,21000.0
2014-11-20 12:45:00,15.51,15.51,15.49,15.49,31200.0,15.51,15.51,15.49,15.49,31200.0
2014-11-20 12:50:00,15.5,15.51,15.49,15.5,15600.0,15.5,15.51,15.49,15.5,15600.0
2014-11-20 12:55:00,15.5,15.51,15.49,15.5,42300.0,15.5,15.51,15.49,15.5,42300.0
2014-11-20 13:00:00,15.5,15.52,15.49,15.51,34400.0,15.5,15.52,15.49,15.51,34400.0
2014-11-20 13:05:00,15.51,15.52,15.5,15.51,16600.0,15.51,15.52,15.5,15.51,16600.0
2014-11-20 13:10:00,15.52,15.52,15.51,15.52,3300.0,15.52,15.52,15.51,15.52,3300.0
2014-11-20 13:15:00,15.51,15.51,15.49,15.49,30600.0,15.51,15.51,15.49,15.49,30600.0
2014-11-20 13:20:00,15.5,15.51,15.48,15.5,101800.0,15.5,15.51,15.48,15.5,101800.0
2014-11-20 13:25:00,15.5,15.5,15.48,15.49,7400.0,15.5,15.5,15.48,15.49,7400.0
2014-11-20 13:30:00,15.49,15.51,15.49,15.51,8300.0,15.49,15.51,15.49,15.51,8300.0
2014-11-20 13:35:00,15.51,15.52,15.5,15.51,15000.0,15.51,15.52,15.5,15.51,15000.0
2014-11-20 13:40:00,15.51,15.52,15.51,15.52,10700.0,15.51,15.52,15.51,15.52,10700.0
2014-11-20 13:45:00,15.52,15.52,15.51,15.52,10500.0,15.52,15.52,15.51,15.52,10500.0
2014-11-20 13:50:00,15.51,15.51,15.5,15.51,9200.0,15.51,15.51,15.5,15.51,9200.0
2014-11-20 13:55:00,15.5,15.52,15.5,15.51,45400.0,15.5,15.52,15.5,15.51,45400.0
2014-11-20 14:00:00,15.51,15.54,15.5,15.52,53700.0,15.51,15.54,15.5,15.52,53700.0
2014-11-20 14:05:00,15.52,15.53,15.51,15.53,31900.0,15.52,15.53,15.51,15.53,31900.0
2014-11-20 14:10:00,15.52,15.53,15.51,15.51,9000.0,15.52,15.53,15.51,15.51,9000.0
2014-11-20 14:15:00,15.52,15.52,15.51,15.52,15900.0,15.52,15.52,15.51,15.52,15900.0
2014-11-20 14:20:00,15.52,15.54,15.51,15.54,29800.0,15.52,15.54,15.51,15.54,29800.0
2014-11-20 14:25:00,15.54,15.55,15.53,15.55,69500.0,15.54,15.55,15.53,15.55,69500.0
2014-11-20 14:30:00,15.55,15.56,15.54,15.55,37400.0,15.55,15.56,15.54,15.55,37400.0
2014-11-20 14:35:00,15.54,15.55,15.53,15.54,40100.0,15.54,15.55,15.53,15.54,40100.0
2014-11-20 14:40:00,15.55,15.57,15.54,15.57,97000.0,15.55,15.57,15.54,15.57,97000.0
2014-11-20 14:45:00,15.57,15.58,15.56,15.57,21500.0,15.57,15.58,15.56,15.57,21500.0
2014-11-20 14:50:00,15.56,15.57,15.56,15.57,18500.0,15.56,15.57,15.56,15.57,18500.0
2014-11-20 14:55:00,15.57,15.57,15.56,15.56,9500.0,15.57,15.57,15.56,15.56,9500.0
2014-11-20 15:00:00,15.57,15.57,15.56,15.57,31300.0,15.57,15.57,15.56,15.57,31300.0
2014-11-20 15:05:00,15.57,15.57,15.55,15.57,26400.0,15.57,15.57,15.55,15.57,26400.0
2014-11-20 15:10:00,15.57,15.59,15.56,15.59,26200.0,15.57,15.59,15.56,15.59,26200.0
2014-11-20 15:15:00,15.59,15.59,15.57,15.57,87500.0,15.59,15.59,15.57,15.57,87500.0
2014-11-20 15:20:00,15.58,15.6,15.57,15.6,75400.0,15.58,15.6,15.57,15.6,75400.0
2014-11-20 15:25:00,15.59,15.61,15.59,15.61,64000.0,15.59,15.61,15.59,15.61,64000.0
2014-11-20 15:30:00,15.61,15.61,15.58,15.59,61800.0,15.61,15.61,15.58,15.59,61800.0
2014-11-20 15:35:00,15.59,15.59,15.57,15.57,52800.0,15.59,15.59,15.57,15.57,52800.0
2014-11-20 15:40:00,15.58,15.58,15.56,15.56,58900.0,15.58,15.58,15.56,15.56,58900.0
2014-11-20 15:45:00,15.57,15.57,15.56,15.57,71400.0,15.57,15.57,15.56,15.57,71400.0
2014-11-20 15:50:00,15.57,15.58,15.56,15.57,135500.0,15.57,15.58,15.56,15.57,135500.0
2014-11-20 15:55:00,15.58,15.61,15.57,15.6,458400.0,15.58,15.61,15.57,15.6,458400.0
2014-11-21 09:30:00,15.79,15.82,15.78,15.79,277500.0,15.79,15.82,15.78,15.79,277500.0
2014-11-21 09:35:00,15.79,15.8,15.78,15.79,202800.0,15.79,15.8,15.78,15.79,202800.0
2014-11-21 09:40:00,15.79,15.85,15.79,15.82,189500.0,15.79,15.85,15.79,15.82,189500.0
2014-11-21 09:45:00,15.83,15.84,15.8,15.8,174800.0,15.83,15.84,15.8,15.8,174800.0
2014-11-21 09:50:00,15.8,15.83,15.79,15.8,124400.0,15.8,15.83,15.79,15.8,124400.0
2014-11-21 09:55:00,15.8,15.81,15.77,15.81,134700.0,15.8,15.81,15.77,15.81,134700.0
2014-11-21 10:00:00,15.8,15.83,15.8,15.82,90300.0,15.8,15.83,15.8,15.82,90300.0
2014-11-21 10:05:00,15.81,15.85,15.81,15.84,97500.0,15.81,15.85,15.81,15.84,97500.0
2014-11-21 10:10:00,15.85,15.85,15.82,15.83,95800.0,15.85,15.85,15.82,15.83,95800.0
2014-11-21 10:15:00,15.84,15.86,15.83,15.85,97500.0,15.84,15.86,15.83,15.85,97500.0
2014-11-21 10:20:00,15.85,15.88,15.84,15.88,146100.0,15.85,15.88,15.84,15.88,146100.0
2014-11-21 10:25:00,15.88,15.9,15.87,15.88,132500.0,15.88,15.9,15.87,15.88,132500.0
2014-11-21 10:30:00,15.87,15.88,15.86,15.87,56200.0,15.87,15.88,15.86,15.87,56200.0
2014-11-21 10:35:00,15.88,15.88,15.83,15.83,115500.0,15.88,15.88,15.83,15.83,115500.0
2014-11-21 10:40:00,15.84,15.84,15.8,15.83,64000.0,15.84,15.84,15.8,15.83,64000.0
2014-11-21 10:45:00,15.83,15.86,15.83,15.85,66500.0,15.83,15.86,15.83,15.85,66500.0
2014-11-21 10:50:00,15.85,15.86,15.83,15.84,56900.0,15.85,15.86,15.83,15.84,56900.0
2014-11-21 10:55:00,15.84,15.88,15.83,15.84,78100.0,15.84,15.88,15.83,15.84,78100.0
2014-11-21 11:00:00,15.84,15.89,15.84,15.88,105800.0,15.84,15.89,15.84,15.88,105800.0
2014-11-21 11:05:00,15.88,15.88,15.86,15.87,54700.0,15.88,15.88,15.86,15.87,54700.0
2014-11-21 11:10:00,15.87,15.89,15.86,15.87,50800.0,15.87,15.89,15.86,15.87,50800.0
2014-11-21 11:15:00,15.88,15.89,15.87,15.87,76500.0,15.88,15.89,15.87,15.87,76500.0
2014-11-21 11:20:00,15.87,15.93,15.87,15.91,244500.0,15.87,15.93,15.87,15.91,244500.0
2014-11-21 11:25:00,15.91,15.92,15.88,15.91,122100.0,15.91,15.92,15.88,15.91,122100.0
2014-11-21 11:30:00,15.91,15.92,15.9,15.91,47200.0,15.91,15.92,15.9,15.91,47200.0
2014-11-21 11:35:00,15.91,15.92,15.87,15.88,76000.0,15.91,15.92,15.87,15.88,76000.0
2014-11-21 11:40:00,15.88,15.89,15.86,15.87,91500.0,15.88,15.89,15.86,15.87,91500.0
2014-11-21 11:45:00,15.86,15.88,15.84,15.84,79400.0,15.86,15.88,15.84,15.84,79400.0
2014-11-21 11:50:00,15.85,15.85,15.73,15.75,737000.0,15.85,15.85,15.73,15.75,737000.0
2014-11-21 11:55:00,15.75,15.76,15.71,15.75,185300.0,15.75,15.76,15.71,15.75,185300.0
2014-11-21 12:00:00,15.75,15.75,15.61,15.65,613800.0,15.75,15.75,15.61,15.65,613800.0
2014-11-21 12:05:00,15.65,15.66,15.62,15.66,187300.0,15.65,15.66,15.62,15.66,187300.0
2014-11-21 12:10:00,15.66,15.69,15.63,15.63,253500.0,15.66,15.69,15.63,15.63,253500.0
2014-11-21 12:15:00,15.64,15.69,15.63,15.68,120500.0,15.64,15.69,15.63,15.68,120500.0
2014-11-21 12:20:00,15.68,15.72,15.66,15.7,51500.0,15.68,15.72,15.66,15.7,51500.0
2014-11-21 12:25:00,15.7,15.71,15.68,15.69,46500.0,15.7,15.71,15.68,15.69,46500.0
2014-11-21 12:30:00,15.68,15.7,15.66,15.69,39400.0,15.68,15.7,15.66,15.69,39400.0
2014-11-21 12:35:00,15.68,15.7,15.68,15.69,42300.0,15.68,15.7,15.68,15.69,42300.0
2014-11-21 12:40:00,15.69,15.71,15.69,15.71,18300.0,15.69,15.71,15.69,15.71,18300.0
2014-11-21 12:45:00,15.7,15.72,15.7,15.71,22800.0,15.7,15.72,15.7,15.71,22800.0
2014-11-21 12:50:00,15.72,15.74,15.71,15.73,49600.0,15.72,15.74,15.71,15.73,49600.0
2014-11-21 12:55:00,15.73,15.75,15.72,15.73,49200.0,15.73,15.75,15.72,15.73,49200.0
2014-11-21 13:00:00,15.72,15.72,15.71,15.72,19000.0,15.72,15.72,15.71,15.72,19000.0
2014-11-21 13:05:00,15.72,15.73,15.71,15.73,41400.0,15.72,15.73,15.71,15.73,41400.0
2014-11-21 13:10:00,15.73,15.73,15.68,15.7,110400.0,15.73,15.73,15.68,15.7,110400.0
2014-11-21 13:15:00,15.7,15.75,15.7,15.74,53800.0,15.7,15.75,15.7,15.74,53800.0
2014-11-21 13:20:00,15.74,15.75,15.73,15.74,44400.0,15.74,15.75,15.73,15.74,44400.0
2014-11-21 13:25:00,15.75,15.76,15.73,15.75,87800.0,15.75,15.76,15.73,15.75,87800.0
2014-11-21 13:30:00,15.74,15.75,15.72,15.74,177700.0,15.74,15.75,15.72,15.74,177700.0
2014-11-21 13:35:00,15.75,15.75,15.7,15.71,61000.0,15.75,15.75,15.7,15.71,61000.0
2014-11-21 13:40:00,15.71,15.72,15.69,15.7,65100.0,15.71,15.72,15.69,15.7,65100.0
2014-11-21 13:45:00,15.7,15.71,15.69,15.69,17100.0,15.7,15.71,15.69,15.69,17100.0
2014-11-21 13:50:00,15.69,15.7,15.69,15.69,22200.0,15.69,15.7,15.69,15.69,22200.0
2014-11-21 13:55:00,15.69,15.72,15.67,15.7,53500.0,15.69,15.72,15.67,15.7,53500.0
2014-11-21 14:00:00,15.7,15.71,15.69,15.7,8300.0,15.7,15.71,15.69,15.7,8300.0
2014-11-21 14:05:00,15.7,15.7,15.67,15.69,51300.0,15.7,15.7,15.67,15.69,51300.0
2014-11-21 14:10:00,15.69,15.7,15.68,15.7,28600.0,15.69,15.7,15.68,15.7,28600.0
2014-11-21 14:15:00,15.7,15.72,15.69,15.71,56700.0,15.7,15.72,15.69,15.71,56700.0
2014-11-21 14:20:00,15.71,15.72,15.71,15.72,14400.0,15.71,15.72,15.71,15.72,14400.0
2014-11-21 14:25:00,15.72,15.77,15.71,15.76,127000.0,15.72,15.77,15.71,15.76,127000.0
2014-11-21 14:30:00,15.76,15.77,15.73,15.75,93500.0,15.76,15.77,15.73,15.75,93500.0
2014-11-21 14:35:00,15.74,15.75,15.74,15.74,13600.0,15.74,15.75,15.74,15.74,13600.0
2014-11-21 14:40:00,15.74,15.78,15.74,15.75,46400.0,15.74,15.78,15.74,15.75,46400.0
2014-11-21 14:45:00,15.76,15.77,15.74,15.76,70200.0,15.76,15.77,15.74,15.76,70200.0
2014-11-21 14:50:00,15.77,15.79,15.76,15.78,27000.0,15.77,15.79,15.76,15.78,27000.0
2014-11-21 14:55:00,15.78,15.78,15.74,15.75,67000.0,15.78,15.78,15.74,15.75,67000.0
2014-11-21 15:00:00,15.75,15.78,15.75,15.77,72100.0,15.75,15.78,15.75,15.77,72100.0
2014-11-21 15:05:00,15.77,15.79,15.77,15.79,105600.0,15.77,15.79,15.77,15.79,105600.0
2014-11-21 15:10:00,15.79,15.81,15.78,15.81,79600.0,15.79,15.81,15.78,15.81,79600.0
2014-11-21 15:15:00,15.8,15.81,15.8,15.81,53700.0,15.8,15.81,15.8,15.81,53700.0
2014-11-21 15:20:00,15.8,15.81,15.8,15.8,37300.0,15.8,15.81,15.8,15.8,37300.0
2014-11-21 15:25:00,15.8,15.81,15.77,15.78,119100.0,15.8,15.81,15.77,15.78,119100.0
2014-11-21 15:30:00,15.78,15.79,15.77,15.78,69200.0,15.78,15.79,15.77,15.78,69200.0
2014-11-21 15:35:00,15.78,15.78,15.76,15.77,39300.0,15.78,15.78,15.76,15.77,39300.0
2014-11-21 15:40:00,15.77,15.77,15.76,15.77,57500.0,15.77,15.77,15.76,15.77,57500.0
2014-11-21 15:45:00,15.77,15.77,15.75,15.75,174900.0,15.77,15.77,15.75,15.75,174900.0
2014-11-21 15:50:00,15.75,15.77,15.74,15.76,190600.0,15.75,15.77,15.74,15.76,190600.0
2014-11-21 15:55:00,15.77,15.8,15.76,15.8,368300.0,15.77,15.8,15.76,15.8,368300.0
2014-11-24 09:30:00,15.78,15.78,15.76,15.77,263500.0,15.78,15.78,15.76,15.77,263500.0
2014-11-24 09:35:00,15.77,15.77,15.75,15.76,77200.0,15.77,15.77,15.75,15.76,77200.0
2014-11-24 09:40:00,15.77,15.81,15.77,15.8,90700.0,15.77,15.81,15.77,15.8,90700.0
2014-11-24 09:45:00,15.8,15.81,15.75,15.77,56100.0,15.8,15.81,15.75,15.77,56100.0
2014-11-24 09:50:00,15.76,15.78,15.75,15.77,73000.0,15.76,15.78,15.75,15.77,73000.0
2014-11-24 09:55:00,15.78,15.78,15.75,15.76,39500.0,15.78,15.78,15.75,15.76,39500.0
2014-11-24 10:00:00,15.76,15.76,15.74,15.74,176500.0,15.76,15.76,15.74,15.74,176500.0
2014-11-24 10:05:00,15.74,15.76,15.73,15.75,178100.0,15.74,15.76,15.73,15.75,178100.0
2014-11-24 10:10:00,15.75,15.77,15.74,15.74,103400.0,15.75,15.77,15.74,15.74,103400.0
2014-11-24 10:15:00,15.74,15.77,15.74,15.76,59900.0,15.74,15.77,15.74,15.76,59900.0
2014-11-24 10:20:00,15.76,15.78,15.76,15.78,45800.0,15.76,15.78,15.76,15.78,45800.0
2014-11-24 10:25:00,15.78,15.79,15.76,15.76,41600.0,15.78,15.79,15.76,15.76,41600.0
2014-11-24 10:30:00,15.77,15.78,15.77,15.77,98500.0,15.77,15.78,15.77,15.77,98500.0
2014-11-24 10:35:00,15.77,15.78,15.77,15.77,33400.0,15.77,15.78,15.77,15.77,33400.0
2014-11-24 10:40:00,15.78,15.78,15.75,15.77,50400.0,15.78,15.78,15.75,15.77,50400.0
2014-11-24 10:45:00,15.76,15.77,15.75,15.76,34500.0,15.76,15.77,15.75,15.76,34500.0
2014-11-24 10:50:00,15.76,15.77,15.74,15.76,85400.0,15.76,15.77,15.74,15.76,85400.0
2014-11-24 10:55:00,15.77,15.77,15.74,15.76,98100.0,15.77,15.77,15.74,15.76,98100.0
2014-11-24 11:00:00,15.75,15.77,15.75,15.76,116400.0,15.75,15.77,15.75,15.76,116400.0
2014-11-24 11:05:00,15.76,15.76,15.74,15.74,34100.0,15.76,15.76,15.74,15.74,34100.0
2014-11-24 11:10:00,15.74,15.76,15.73,15.75,61600.0,15.74,15.76,15.73,15.75,61600.0
2014-11-24 11:15:00,15.75,15.75,15.72,15.72,18600.0,15.75,15.75,15.72,15.72,18600.0
2014-11-24 11:20:00,15.72,15.74,15.72,15.73,43200.0,15.72,15.74,15.72,15.73,43200.0
2014-11-24 11:25:00,15.73,15.74,15.72,15.73,82200.0,15.73,15.74,15.72,15.73,82200.0
2014-11-24 11:30:00,15.73,15.75,15.72,15.74,51100.0,15.73,15.75,15.72,15.74,51100.0
2014-11-24 11:35:00,15.74,15.76,15.74,15.75,64100.0,15.74,15.76,15.74,15.75,64100.0
2014-11-24 11:40:00,15.76,15.76,15.74,15.75,14200.0,15.76,15.76,15.74,15.75,14200.0
2014-11-24 11:45:00,15.74,15.76,15.73,15.73,317800.0,15.74,15.76,15.73,15.73,317800.0
2014-11-24 11:50:00,15.72,15.72,15.69,15.7,74100.0,15.72,15.72,15.69,15.7,74100.0
2014-11-24 11:55:00,15.69,15.7,15.65,15.66,78900.0,15.69,15.7,15.65,15.66,78900.0
2014-11-24 12:00:00,15.66,15.69,15.65,15.68,111100.0,15.66,15.69,15.65,15.68,111100.0
2014-11-24 12:05:00,15.68,15.72,15.67,15.72,97500.0,15.68,15.72,15.67,15.72,97500.0
2014-11-24 12:10:00,15.72,15.73,15.71,15.72,23400.0,15.72,15.73,15.71,15.72,23400.0
2014-11-24 12:15:00,15.72,15.73,15.71,15.73,26900.0,15.72,15.73,15.71,15.73,26900.0
2014-11-24 12:20:00,15.72,15.73,15.71,15.71,31500.0,15.72,15.73,15.71,15.71,31500.0
2014-11-24 12:25:00,15.72,15.72,15.71,15.72,10100.0,15.72,15.72,15.71,15.72,10100.0
2014-11-24 12:30:00,15.72,15.73,15.71,15.73,22800.0,15.72,15.73,15.71,15.73,22800.0
2014-11-24 12:35:00,15.72,15.72,15.71,15.71,8800.0,15.72,15.72,15.71,15.71,8800.0
2014-11-24 12:40:00,15.72,15.73,15.71,15.72,30200.0,15.72,15.73,15.71,15.72,30200.0
2014-11-24 12:45:00,15.72,15.73,15.71,15.73,19300.0,15.72,15.73,15.71,15.73,19300.0
2014-11-24 12:50:00,15.73,15.73,15.71,15.72,47900.0,15.73,15.73,15.71,15.72,47900.0
2014-11-24 12:55:00,15.72,15.73,15.72,15.73,31300.0,15.72,15.73,15.72,15.73,31300.0
2014-11-24 13:00:00,15.73,15.74,15.72,15.73,21800.0,15.73,15.74,15.72,15.73,21800.0
2014-11-24 13:05:00,15.72,15.75,15.72,15.73,48200.0,15.72,15.75,15.72,15.73,48200.0
2014-11-24 13:10:00,15.73,15.74,15.73,15.74,14500.0,15.73,15.74,15.73,15.74,14500.0
2014-11-24 13:15:00,15.74,15.75,15.73,15.73,60700.0,15.74,15.75,15.73,15.73,60700.0
2014-11-24 13:20:00,15.73,15.74,15.72,15.73,45600.0,15.73,15.74,15.72,15.73,45600.0
2014-11-24 13:25:00,15.73,15.74,15.71,15.74,129200.0,15.73,15.74,15.71,15.74,129200.0
2014-11-24 13:30:00,15.74,15.76,15.72,15.76,31800.0,15.74,15.76,15.72,15.76,31800.0
2014-11-24 13:35:00,15.76,15.77,15.75,15.75,44700.0,15.76,15.77,15.75,15.75,44700.0
2014-11-24 13:40:00,15.76,15.77,15.75,15.77,11200.0,15.76,15.77,15.75,15.77,11200.0
2014-11-24 13:45:00,15.76,15.77,15.75,15.76,19500.0,15.76,15.77,15.75,15.76,19500.0
2014-11-24 13:50:00,15.76,15.77,15.75,15.77,14500.0,15.76,15.77,15.75,15.77,14500.0
2014-11-24 13:55:00,15.77,15.78,15.74,15.75,153700.0,15.77,15.78,15.74,15.75,153700.0
2014-11-24 14:00:00,15.75,15.76,15.74,15.76,46600.0,15.75,15.76,15.74,15.76,46600.0
2014-11-24 14:05:00,15.76,15.77,15.75,15.76,20900.0,15.76,15.77,15.75,15.76,20900.0
2014-11-24 14:10:00,15.76,15.76,15.75,15.76,16700.0,15.76,15.76,15.75,15.76,16700.0
2014-11-24 14:15:00,15.76,15.76,15.75,15.76,28700.0,15.76,15.76,15.75,15.76,28700.0
2014-11-24 14:20:00,15.76,15.76,15.75,15.76,21000.0,15.76,15.76,15.75,15.76,21000.0
2014-11-24 14:25:00,15.76,15.76,15.75,15.76,26300.0,15.76,15.76,15.75,15.76,26300.0
2014-11-24 14:30:00,15.76,15.78,15.75,15.78,46800.0,15.76,15.78,15.75,15.78,46800.0
2014-11-24 14:35:00,15.78,15.79,15.77,15.78,40600.0,15.78,15.79,15.77,15.78,40600.0
2014-11-24 14:40:00,15.78,15.78,15.76,15.77,11900.0,15.78,15.78,15.76,15.77,11900.0
2014-11-24 14:45:00,15.76,15.78,15.76,15.78,36200.0,15.76,15.78,15.76,15.78,36200.0
2014-11-24 14:50:00,15.78,15.78,15.77,15.77,26100.0,15.78,15.78,15.77,15.77,26100.0
2014-11-24 14:55:00,15.77,15.78,15.77,15.77,9000.0,15.77,15.78,15.77,15.77,9000.0
2014-11-24 15:00:00,15.78,15.78,15.77,15.78,31600.0,15.78,15.78,15.77,15.78,31600.0
2014-11-24 15:05:00,15.78,15.78,15.77,15.78,13000.0,15.78,15.78,15.77,15.78,13000.0
2014-11-24 15:10:00,15.77,15.79,15.77,15.78,50600.0,15.77,15.79,15.77,15.78,50600.0
2014-11-24 15:15:00,15.78,15.79,15.78,15.79,15800.0,15.78,15.79,15.78,15.79,15800.0
2014-11-24 15:20:00,15.78,15.79,15.78,15.79,46600.0,15.78,15.79,15.78,15.79,46600.0
2014-11-24 15:25:00,15.78,15.79,15.78,15.79,8800.0,15.78,15.79,15.78,15.79,8800.0
2014-11-24 15:30:00,15.79,15.79,15.76,15.77,59400.0,15.79,15.79,15.76,15.77,59400.0
2014-11-24 15:35:00,15.77,15.79,15.76,15.77,96400.0,15.77,15.79,15.76,15.77,96400.0
2014-11-24 15:40:00,15.78,15.79,15.77,15.78,104100.0,15.78,15.79,15.77,15.78,104100.0
2014-11-24 15:45:00,15.79,15.79,15.78,15.79,23800.0,15.79,15.79,15.78,15.79,23800.0
2014-11-24 15:50:00,15.79,15.8,15.78,15.78,112200.0,15.79,15.8,15.78,15.78,112200.0
2014-11-24 15:55:00,15.78,15.79,15.77,15.78,176500.0,15.78,15.79,15.77,15.78,176500.0
2014-11-25 09:30:00,15.92,15.95,15.9,15.93,280000.0,15.92,15.95,15.9,15.93,280000.0
2014-11-25 09:35:00,15.94,15.99,15.93,15.97,456500.0,15.94,15.99,15.93,15.97,456500.0
2014-11-25 09:40:00,15.96,15.96,15.89,15.92,330600.0,15.96,15.96,15.89,15.92,330600.0
2014-11-25 09:45:00,15.92,15.98,15.92,15.95,131200.0,15.92,15.98,15.92,15.95,131200.0
2014-11-25 09:50:00,15.95,15.98,15.94,15.98,196600.0,15.95,15.98,15.94,15.98,196600.0
2014-11-25 09:55:00,15.98,15.98,15.95,15.95,87700.0,15.98,15.98,15.95,15.95,87700.0
2014-11-25 10:00:00,15.96,15.99,15.95,15.97,318100.0,15.96,15.99,15.95,15.97,318100.0
2014-11-25 10:05:00,15.97,15.98,15.95,15.97,141500.0,15.97,15.98,15.95,15.97,141500.0
2014-11-25 10:10:00,15.96,15.98,15.95,15.96,51700.0,15.96,15.98,15.95,15.96,51700.0
2014-11-25 10:15:00,15.96,15.97,15.94,15.96,72600.0,15.96,15.97,15.94,15.96,72600.0
2014-11-25 10:20:00,15.97,15.98,15.95,15.98,106800.0,15.97,15.98,15.95,15.98,106800.0
2014-11-25 10:25:00,15.97,15.98,15.96,15.98,48900.0,15.97,15.98,15.96,15.98,48900.0
2014-11-25 10:30:00,15.98,15.99,15.97,15.97,50200.0,15.98,15.99,15.97,15.97,50200.0
2014-11-25 10:35:00,15.97,15.98,15.95,15.96,123000.0,15.97,15.98,15.95,15.96,123000.0
2014-11-25 10:40:00,15.96,15.97,15.94,15.94,59500.0,15.96,15.97,15.94,15.94,59500.0
2014-11-25 10:45:00,15.94,15.94,15.9,15.91,179800.0,15.94,15.94,15.9,15.91,179800.0
2014-11-25 10:50:00,15.91,15.92,15.9,15.92,59300.0,15.91,15.92,15.9,15.92,59300.0
2014-11-25 10:55:00,15.92,15.94,15.91,15.94,67300.0,15.92,15.94,15.91,15.94,67300.0
2014-11-25 11:00:00,15.94,15.94,15.91,15.93,50300.0,15.94,15.94,15.91,15.93,50300.0
2014-11-25 11:05:00,15.93,15.93,15.92,15.92,41700.0,15.93,15.93,15.92,15.92,41700.0
2014-11-25 11:10:00,15.91,15.92,15.89,15.9,68800.0,15.91,15.92,15.89,15.9,68800.0
2014-11-25 11:15:00,15.9,15.91,15.9,15.91,63100.0,15.9,15.91,15.9,15.91,63100.0
2014-11-25 11:20:00,15.9,15.91,15.85,15.85,214600.0,15.9,15.91,15.85,15.85,214600.0
2014-11-25 11:25:00,15.85,15.88,15.85,15.87,62300.0,15.85,15.88,15.85,15.87,62300.0
2014-11-25 11:30:00,15.87,15.88,15.86,15.88,46800.0,15.87,15.88,15.86,15.88,46800.0
2014-11-25 11:35:00,15.88,15.89,15.86,15.87,33800.0,15.88,15.89,15.86,15.87,33800.0
2014-11-25 11:40:00,15.87,15.88,15.86,15.86,9100.0,15.87,15.88,15.86,15.86,9100.0
2014-11-25 11:45:00,15.87,15.88,15.84,15.85,96200.0,15.87,15.88,15.84,15.85,96200.0
2014-11-25 11:50:00,15.85,15.87,15.84,15.85,30200.0,15.85,15.87,15.84,15.85,30200.0
2014-11-25 11:55:00,15.86,15.87,15.85,15.87,44900.0,15.86,15.87,15.85,15.87,44900.0
2014-11-25 12:00:00,15.86,15.88,15.86,15.87,69000.0,15.86,15.88,15.86,15.87,69000.0
2014-11-25 12:05:00,15.88,15.89,15.87,15.88,62000.0,15.88,15.89,15.87,15.88,62000.0
2014-11-25 12:10:00,15.87,15.88,15.87,15.88,46100.0,15.87,15.88,15.87,15.88,46100.0
2014-11-25 12:15:00,15.88,15.88,15.84,15.87,93300.0,15.88,15.88,15.84,15.87,93300.0
2014-11-25 12:20:00,15.86,15.87,15.85,15.86,24600.0,15.86,15.87,15.85,15.86,24600.0
2014-11-25 12:25:00,15.85,15.86,15.83,15.85,58100.0,15.85,15.86,15.83,15.85,58100.0
2014-11-25 12:30:00,15.84,15.86,15.82,15.85,105400.0,15.84,15.86,15.82,15.85,105400.0
2014-11-25 12:35:00,15.85,15.88,15.85,15.88,29000.0,15.85,15.88,15.85,15.88,29000.0
2014-11-25 12:40:00,15.88,15.9,15.87,15.89,76400.0,15.88,15.9,15.87,15.89,76400.0
2014-11-25 12:45:00,15.89,15.89,15.86,15.86,51500.0,15.89,15.89,15.86,15.86,51500.0
2014-11-25 12:50:00,15.86,15.87,15.85,15.85,42800.0,15.86,15.87,15.85,15.85,42800.0
2014-11-25 12:55:00,15.86,15.87,15.86,15.87,25300.0,15.86,15.87,15.86,15.87,25300.0
2014-11-25 13:00:00,15.87,15.89,15.86,15.88,29700.0,15.87,15.89,15.86,15.88,29700.0
2014-11-25 13:05:00,15.88,15.89,15.88,15.88,62200.0,15.88,15.89,15.88,15.88,62200.0
2014-11-25 13:10:00,15.89,15.9,15.88,15.89,43700.0,15.89,15.9,15.88,15.89,43700.0
2014-11-25 13:15:00,15.89,15.9,15.86,15.88,31900.0,15.89,15.9,15.86,15.88,31900.0
2014-11-25 13:20:00,15.88,15.9,15.87,15.9,53100.0,15.88,15.9,15.87,15.9,53100.0
2014-11-25 13:25:00,15.9,15.91,15.88,15.91,75500.0,15.9,15.91,15.88,15.91,75500.0
2014-11-25 13:30:00,15.9,15.91,15.9,15.9,83300.0,15.9,15.91,15.9,15.9,83300.0
2014-11-25 13:35:00,15.9,15.9,15.88,15.88,28900.0,15.9,15.9,15.88,15.88,28900.0
2014-11-25 13:40:00,15.89,15.89,15.88,15.89,11600.0,15.89,15.89,15.88,15.89,11600.0
2014-11-25 13:45:00,15.88,15.9,15.88,15.9,28100.0,15.88,15.9,15.88,15.9,28100.0
2014-11-25 13:50:00,15.9,15.91,15.89,15.9,50300.0,15.9,15.91,15.89,15.9,50300.0
2014-11-25 13:55:00,15.9,15.91,15.89,15.9,12900.0,15.9,15.91,15.89,15.9,12900.0
2014-11-25 14:00:00,15.9,15.92,15.88,15.91,43400.0,15.9,15.92,15.88,15.91,43400.0
2014-11-25 14:05:00,15.91,15.93,15.88,15.91,397300.0,15.91,15.93,15.88,15.91,397300.0
2014-11-25 14:10:00,15.91,15.92,15.9,15.9,34100.0,15.91,15.92,15.9,15.9,34100.0
2014-11-25 14:15:00,15.9,15.91,15.89,15.9,27600.0,15.9,15.91,15.89,15.9,27600.0
2014-11-25 14:20:00,15.9,15.9,15.89,15.9,25300.0,15.9,15.9,15.89,15.9,25300.0
2014-11-25 14:25:00,15.89,15.9,15.89,15.89,33200.0,15.89,15.9,15.89,15.89,33200.0
2014-11-25 14:30:00,15.9,15.9,15.88,15.89,33600.0,15.9,15.9,15.88,15.89,33600.0
2014-11-25 14:35:00,15.89,15.92,15.89,15.91,35600.0,15.89,15.92,15.89,15.91,35600.0
2014-11-25 14:40:00,15.91,15.92,15.9,15.9,19000.0,15.91,15.92,15.9,15.9,19000.0
2014-11-25 14:45:00,15.91,15.91,15.89,15.9,20000.0,15.91,15.91,15.89,15.9,20000.0
2014-11-25 14:50:00,15.91,15.92,15.9,15.92,20400.0,15.91,15.92,15.9,15.92,20400.0
2014-11-25 14:55:00,15.91,15.94,15.91,15.92,51900.0,15.91,15.94,15.91,15.92,51900.0
2014-11-25 15:00:00,15.92,15.93,15.91,15.93,30000.0,15.92,15.93,15.91,15.93,30000.0
2014-11-25 15:05:00,15.93,15.95,15.92,15.94,42000.0,15.93,15.95,15.92,15.94,42000.0
2014-11-25 15:10:00,15.95,15.96,15.93,15.94,95800.0,15.95,15.96,15.93,15.94,95800.0
2014-11-25 15:15:00,15.93,15.95,15.93,15.95,22400.0,15.93,15.95,15.93,15.95,22400.0
2014-11-25 15:20:00,15.94,15.95,15.93,15.94,39700.0,15.94,15.95,15.93,15.94,39700.0
2014-11-25 15:25:00,15.94,15.95,15.94,15.95,28500.0,15.94,15.95,15.94,15.95,28500.0
2014-11-25 15:30:00,15.95,15.96,15.94,15.96,48700.0,15.95,15.96,15.94,15.96,48700.0
2014-11-25 15:35:00,15.96,15.98,15.95,15.98,126200.0,15.96,15.98,15.95,15.98,126200.0
2014-11-25 15:40:00,15.97,15.99,15.97,15.99,81800.0,15.97,15.99,15.97,15.99,81800.0
2014-11-25 15:45:00,15.98,15.99,15.97,15.98,117800.0,15.98,15.99,15.97,15.98,117800.0
2014-11-25 15:50:00,15.98,15.99,15.98,15.99,121400.0,15.98,15.99,15.98,15.99,121400.0
2014-11-25 15:55:00,15.99,16.0,15.98,15.99,417400.0,15.99,16.0,15.98,15.99,417400.0
2014-11-26 09:30:00,15.9,15.93,15.9,15.9,129600.0,15.9,15.93,15.9,15.9,129600.0
2014-11-26 09:35:00,15.91,15.92,15.9,15.92,64300.0,15.91,15.92,15.9,15.92,64300.0
2014-11-26 09:40:00,15.92,15.93,15.91,15.92,41200.0,15.92,15.93,15.91,15.92,41200.0
2014-11-26 09:45:00,15.92,15.94,15.91,15.94,105200.0,15.92,15.94,15.91,15.94,105200.0
2014-11-26 09:50:00,15.94,15.95,15.93,15.93,83500.0,15.94,15.95,15.93,15.93,83500.0
2014-11-26 09:55:00,15.93,15.96,15.93,15.94,80000.0,15.93,15.96,15.93,15.94,80000.0
2014-11-26 10:00:00,15.94,15.97,15.93,15.96,68100.0,15.94,15.97,15.93,15.96,68100.0
2014-11-26 10:05:00,15.96,15.97,15.95,15.96,97700.0,15.96,15.97,15.95,15.96,97700.0
2014-11-26 10:10:00,15.95,15.96,15.94,15.96,27900.0,15.95,15.96,15.94,15.96,27900.0
2014-11-26 10:15:00,15.96,15.97,15.95,15.96,28000.0,15.96,15.97,15.95,15.96,28000.0
2014-11-26 10:20:00,15.95,15.95,15.93,15.94,49300.0,15.95,15.95,15.93,15.94,49300.0
2014-11-26 10:25:00,15.94,15.95,15.93,15.94,16400.0,15.94,15.95,15.93,15.94,16400.0
2014-11-26 10:30:00,15.93,15.95,15.93,15.93,50600.0,15.93,15.95,15.93,15.93,50600.0
2014-11-26 10:35:00,15.94,15.94,15.9,15.92,131000.0,15.94,15.94,15.9,15.92,131000.0
2014-11-26 10:40:00,15.91,15.93,15.91,15.93,20400.0,15.91,15.93,15.91,15.93,20400.0
2014-11-26 10:45:00,15.93,15.95,15.92,15.94,60900.0,15.93,15.95,15.92,15.94,60900.0
2014-11-26 10:50:00,15.94,15.95,15.93,15.94,16800.0,15.94,15.95,15.93,15.94,16800.0
2014-11-26 10:55:00,15.93,15.96,15.93,15.94,32400.0,15.93,15.96,15.93,15.94,32400.0
2014-11-26 11:00:00,15.95,15.95,15.93,15.93,9200.0,15.95,15.95,15.93,15.93,9200.0
2014-11-26 11:05:00,15.93,15.94,15.91,15.92,51300.0,15.93,15.94,15.91,15.92,51300.0
2014-11-26 11:10:00,15.92,15.93,15.91,15.92,306900.0,15.92,15.93,15.91,15.92,306900.0
2014-11-26 11:15:00,15.92,15.92,15.9,15.9,29100.0,15.92,15.92,15.9,15.9,29100.0
2014-11-26 11:20:00,15.9,15.91,15.9,15.91,42600.0,15.9,15.91,15.9,15.91,42600.0
2014-11-26 11:25:00,15.91,15.93,15.9,15.92,90100.0,15.91,15.93,15.9,15.92,90100.0
2014-11-26 11:30:00,15.92,15.93,15.91,15.91,10800.0,15.92,15.93,15.91,15.91,10800.0
2014-11-26 11:35:00,15.92,15.93,15.91,15.92,17800.0,15.92,15.93,15.91,15.92,17800.0
2014-11-26 11:40:00,15.93,15.93,15.92,15.92,20300.0,15.93,15.93,15.92,15.92,20300.0
2014-11-26 11:45:00,15.91,15.93,15.91,15.92,21500.0,15.91,15.93,15.91,15.92,21500.0
2014-11-26 11:50:00,15.92,15.93,15.91,15.91,27300.0,15.92,15.93,15.91,15.91,27300.0
2014-11-26 11:55:00,15.92,15.93,15.91,15.91,31800.0,15.92,15.93,15.91,15.91,31800.0
2014-11-26 12:00:00,15.92,15.93,15.91,15.93,81800.0,15.92,15.93,15.91,15.93,81800.0
2014-11-26 12:05:00,15.93,15.93,15.92,15.93,10100.0,15.93,15.93,15.92,15.93,10100.0
2014-11-26 12:10:00,15.92,15.93,15.91,15.91,14100.0,15.92,15.93,15.91,15.91,14100.0
2014-11-26 12:15:00,15.92,15.93,15.91,15.92,31300.0,15.92,15.93,15.91,15.92,31300.0
2014-11-26 12:20:00,15.92,15.93,15.91,15.93,89900.0,15.92,15.93,15.91,15.93,89900.0
2014-11-26 12:25:00,15.92,15.93,15.92,15.93,11100.0,15.92,15.93,15.92,15.93,11100.0
2014-11-26 12:30:00,15.92,15.94,15.91,15.93,14400.0,15.92,15.94,15.91,15.93,14400.0
2014-11-26 12:35:00,15.93,15.93,15.91,15.92,58700.0,15.93,15.93,15.91,15.92,58700.0
2014-11-26 12:40:00,15.92,15.92,15.9,15.9,34700.0,15.92,15.92,15.9,15.9,34700.0
2014-11-26 12:45:00,15.91,15.91,15.9,15.91,24000.0,15.91,15.91,15.9,15.91,24000.0
2014-11-26 12:50:00,15.91,15.91,15.9,15.9,8600.0,15.91,15.91,15.9,15.9,8600.0
2014-11-26 12:55:00,15.91,15.91,15.9,15.9,15100.0,15.91,15.91,15.9,15.9,15100.0
2014-11-26 13:00:00,15.91,15.92,15.9,15.91,22000.0,15.91,15.92,15.9,15.91,22000.0
2014-11-26 13:05:00,15.92,15.93,15.91,15.92,15500.0,15.92,15.93,15.91,15.92,15500.0
2014-11-26 13:10:00,15.92,15.93,15.91,15.92,37000.0,15.92,15.93,15.91,15.92,37000.0
2014-11-26 13:15:00,15.92,15.93,15.92,15.92,31200.0,15.92,15.93,15.92,15.92,31200.0
2014-11-26 13:20:00,15.92,15.92,15.89,15.89,67000.0,15.92,15.92,15.89,15.89,67000.0
2014-11-26 13:25:00,15.9,15.9,15.88,15.89,97300.0,15.9,15.9,15.88,15.89,97300.0
2014-11-26 13:30:00,15.89,15.9,15.88,15.9,29900.0,15.89,15.9,15.88,15.9,29900.0
2014-11-26 13:35:00,15.9,15.91,15.89,15.9,28600.0,15.9,15.91,15.89,15.9,28600.0
2014-11-26 13:40:00,15.9,15.91,15.9,15.91,5900.0,15.9,15.91,15.9,15.91,5900.0
2014-11-26 13:45:00,15.9,15.91,15.89,15.89,33300.0,15.9,15.91,15.89,15.89,33300.0
2014-11-26 13:50:00,15.9,15.9,15.88,15.89,60400.0,15.9,15.9,15.88,15.89,60400.0
2014-11-26 13:55:00,15.89,15.89,15.88,15.89,8800.0,15.89,15.89,15.88,15.89,8800.0
2014-11-26 14:00:00,15.89,15.91,15.89,15.9,42500.0,15.89,15.91,15.89,15.9,42500.0
2014-11-26 14:05:00,15.9,15.9,15.89,15.9,20600.0,15.9,15.9,15.89,15.9,20600.0
2014-11-26 14:10:00,15.9,15.9,15.88,15.89,22500.0,15.9,15.9,15.88,15.89,22500.0
2014-11-26 14:15:00,15.88,15.89,15.86,15.86,37500.0,15.88,15.89,15.86,15.86,37500.0
2014-11-26 14:20:00,15.87,15.88,15.86,15.87,20000.0,15.87,15.88,15.86,15.87,20000.0
2014-11-26 14:25:00,15.87,15.89,15.87,15.89,21900.0,15.87,15.89,15.87,15.89,21900.0
2014-11-26 14:30:00,15.89,15.89,15.88,15.89,18500.0,15.89,15.89,15.88,15.89,18500.0
2014-11-26 14:35:00,15.88,15.89,15.88,15.88,11600.0,15.88,15.89,15.88,15.88,11600.0
2014-11-26 14:40:00,15.89,15.89,15.88,15.89,6800.0,15.89,15.89,15.88,15.89,6800.0
2014-11-26 14:45:00,15.89,15.9,15.88,15.89,77900.0,15.89,15.9,15.88,15.89,77900.0
2014-11-26 14:50:00,15.9,15.9,15.89,15.9,6500.0,15.9,15.9,15.89,15.9,6500.0
2014-11-26 14:55:00,15.9,15.91,15.89,15.9,23000.0,15.9,15.91,15.89,15.9,23000.0
2014-11-26 15:00:00,15.9,15.91,15.89,15.9,26900.0,15.9,15.91,15.89,15.9,26900.0
2014-11-26 15:05:00,15.9,15.9,15.89,15.89,9800.0,15.9,15.9,15.89,15.89,9800.0
2014-11-26 15:10:00,15.89,15.9,15.89,15.89,5800.0,15.89,15.9,15.89,15.89,5800.0
2014-11-26 15:15:00,15.89,15.9,15.88,15.88,38300.0,15.89,15.9,15.88,15.88,38300.0
2014-11-26 15:20:00,15.88,15.89,15.86,15.87,31900.0,15.88,15.89,15.86,15.87,31900.0
2014-11-26 15:25:00,15.86,15.88,15.86,15.86,44000.0,15.86,15.88,15.86,15.86,44000.0
2014-11-26 15:30:00,15.86,15.87,15.86,15.86,19000.0,15.86,15.87,15.86,15.86,19000.0
2014-11-26 15:35:00,15.86,15.87,15.85,15.85,21200.0,15.86,15.87,15.85,15.85,21200.0
2014-11-26 15:40:00,15.86,15.86,15.85,15.86,61000.0,15.86,15.86,15.85,15.86,61000.0
2014-11-26 15:45:00,15.86,15.87,15.85,15.86,54200.0,15.86,15.87,15.85,15.86,54200.0
2014-11-26 15:50:00,15.86,15.87,15.86,15.87,62600.0,15.86,15.87,15.86,15.87,62600.0
2014-11-26 15:55:00,15.87,15.87,15.86,15.87,201100.0,15.87,15.87,15.86,15.87,201100.0
2014-11-28 09:30:00,15.2,15.2,15.17,15.2,613600.0,15.2,15.2,15.17,15.2,613600.0
2014-11-28 09:35:00,15.2,15.2,15.18,15.19,189400.0,15.2,15.2,15.18,15.19,189400.0
2014-11-28 09:40:00,15.2,15.2,15.14,15.16,356000.0,15.2,15.2,15.14,15.16,356000.0
2014-11-28 09:45:00,15.16,15.21,15.14,15.21,356700.0,15.16,15.21,15.14,15.21,356700.0
2014-11-28 09:50:00,15.2,15.23,15.2,15.22,184600.0,15.2,15.23,15.2,15.22,184600.0
2014-11-28 09:55:00,15.22,15.24,15.22,15.23,193400.0,15.22,15.24,15.22,15.23,193400.0
2014-11-28 10:00:00,15.22,15.24,15.2,15.21,130800.0,15.22,15.24,15.2,15.21,130800.0
2014-11-28 10:05:00,15.22,15.22,15.18,15.2,166600.0,15.22,15.22,15.18,15.2,166600.0
2014-11-28 10:10:00,15.2,15.23,15.19,15.21,111100.0,15.2,15.23,15.19,15.21,111100.0
2014-11-28 10:15:00,15.21,15.22,15.16,15.17,196900.0,15.21,15.22,15.16,15.17,196900.0
2014-11-28 10:20:00,15.17,15.18,15.14,15.16,175800.0,15.17,15.18,15.14,15.16,175800.0
2014-11-28 10:25:00,15.17,15.17,15.15,15.16,238500.0,15.17,15.17,15.15,15.16,238500.0
2014-11-28 10:30:00,15.16,15.17,15.15,15.17,131900.0,15.16,15.17,15.15,15.17,131900.0
2014-11-28 10:35:00,15.17,15.17,15.15,15.15,45500.0,15.17,15.17,15.15,15.15,45500.0
2014-11-28 10:40:00,15.16,15.16,15.13,15.14,118400.0,15.16,15.16,15.13,15.14,118400.0
2014-11-28 10:45:00,15.13,15.17,15.13,15.16,193500.0,15.13,15.17,15.13,15.16,193500.0
2014-11-28 10:50:00,15.16,15.17,15.14,15.14,134400.0,15.16,15.17,15.14,15.14,134400.0
2014-11-28 10:55:00,15.15,15.15,15.12,15.12,101600.0,15.15,15.15,15.12,15.12,101600.0
2014-11-28 11:00:00,15.13,15.13,15.08,15.08,311200.0,15.13,15.13,15.08,15.08,311200.0
2014-11-28 11:05:00,15.09,15.11,15.07,15.08,119300.0,15.09,15.11,15.07,15.08,119300.0
2014-11-28 11:10:00,15.08,15.09,15.05,15.08,173200.0,15.08,15.09,15.05,15.08,173200.0
2014-11-28 11:15:00,15.09,15.09,15.03,15.04,396400.0,15.09,15.09,15.03,15.04,396400.0
2014-11-28 11:20:00,15.04,15.06,15.01,15.04,561300.0,15.04,15.06,15.01,15.04,561300.0
2014-11-28 11:25:00,15.05,15.05,15.03,15.05,116000.0,15.05,15.05,15.03,15.05,116000.0
2014-11-28 11:30:00,15.04,15.05,15.02,15.04,279300.0,15.04,15.05,15.02,15.04,279300.0
2014-11-28 11:35:00,15.04,15.04,15.02,15.03,89200.0,15.04,15.04,15.02,15.03,89200.0
2014-11-28 11:40:00,15.03,15.03,15.0,15.01,234900.0,15.03,15.03,15.0,15.01,234900.0
2014-11-28 11:45:00,15.02,15.05,15.01,15.04,130200.0,15.02,15.05,15.01,15.04,130200.0
2014-11-28 11:50:00,15.04,15.04,15.0,15.02,127400.0,15.04,15.04,15.0,15.02,127400.0
2014-11-28 11:55:00,15.02,15.02,14.97,14.99,257700.0,15.02,15.02,14.97,14.99,257700.0
2014-11-28 12:00:00,14.99,15.0,14.94,14.96,275700.0,14.99,15.0,14.94,14.96,275700.0
2014-11-28 12:05:00,14.96,14.96,14.88,14.88,276100.0,14.96,14.96,14.88,14.88,276100.0
2014-11-28 12:10:00,14.88,14.91,14.82,14.89,848800.0,14.88,14.91,14.82,14.89,848800.0
2014-11-28 12:15:00,14.89,14.93,14.88,14.93,405800.0,14.89,14.93,14.88,14.93,405800.0
2014-11-28 12:20:00,14.93,14.93,14.88,14.89,430100.0,14.93,14.93,14.88,14.89,430100.0
2014-11-28 12:25:00,14.89,14.93,14.89,14.93,308600.0,14.89,14.93,14.89,14.93,308600.0
2014-11-28 12:30:00,14.93,14.93,14.89,14.89,159800.0,14.93,14.93,14.89,14.89,159800.0
2014-11-28 12:35:00,14.9,14.91,14.85,14.87,242800.0,14.9,14.91,14.85,14.87,242800.0
2014-11-28 12:40:00,14.87,14.89,14.85,14.86,259600.0,14.87,14.89,14.85,14.86,259600.0
2014-11-28 12:45:00,14.85,14.87,14.83,14.84,473300.0,14.85,14.87,14.83,14.84,473300.0
2014-11-28 12:50:00,14.84,14.84,14.8,14.81,448600.0,14.84,14.84,14.8,14.81,448600.0
2014-11-28 12:55:00,14.81,14.85,14.8,14.82,812900.0,14.81,14.85,14.8,14.82,812900.0
2014-12-01 09:30:00,15.26,15.32,15.22,15.27,878900.0,15.26,15.32,15.22,15.27,878900.0
2014-12-01 09:35:00,15.28,15.5,15.27,15.43,1515900.0,15.28,15.5,15.27,15.43,1515900.0
2014-12-01 09:40:00,15.41,15.52,15.41,15.48,532800.0,15.41,15.52,15.41,15.48,532800.0
2014-12-01 09:45:00,15.47,15.49,15.41,15.42,346200.0,15.47,15.49,15.41,15.42,346200.0
2014-12-01 09:50:00,15.43,15.51,15.42,15.5,433600.0,15.43,15.51,15.42,15.5,433600.0
2014-12-01 09:55:00,15.5,15.5,15.46,15.47,287300.0,15.5,15.5,15.46,15.47,287300.0
2014-12-01 10:00:00,15.46,15.48,15.41,15.42,367700.0,15.46,15.48,15.41,15.42,367700.0
2014-12-01 10:05:00,15.42,15.43,15.39,15.43,257600.0,15.42,15.43,15.39,15.43,257600.0
2014-12-01 10:10:00,15.43,15.45,15.41,15.44,195700.0,15.43,15.45,15.41,15.44,195700.0
2014-12-01 10:15:00,15.45,15.48,15.42,15.47,261200.0,15.45,15.48,15.42,15.47,261200.0
2014-12-01 10:20:00,15.47,15.58,15.46,15.55,267900.0,15.47,15.58,15.46,15.55,267900.0
2014-12-01 10:25:00,15.55,15.63,15.55,15.58,460000.0,15.55,15.63,15.55,15.58,460000.0
2014-12-01 10:30:00,15.59,15.61,15.57,15.61,260500.0,15.59,15.61,15.57,15.61,260500.0
2014-12-01 10:35:00,15.6,15.64,15.56,15.56,381000.0,15.6,15.64,15.56,15.56,381000.0
2014-12-01 10:40:00,15.57,15.6,15.56,15.59,167700.0,15.57,15.6,15.56,15.59,167700.0
2014-12-01 10:45:00,15.6,15.66,15.59,15.62,139300.0,15.6,15.66,15.59,15.62,139300.0
2014-12-01 10:50:00,15.63,15.67,15.62,15.64,190600.0,15.63,15.67,15.62,15.64,190600.0
2014-12-01 10:55:00,15.64,15.64,15.59,15.59,148900.0,15.64,15.64,15.59,15.59,148900.0
2014-12-01 11:00:00,15.61,15.63,15.59,15.59,113200.0,15.61,15.63,15.59,15.59,113200.0
2014-12-01 11:05:00,15.6,15.61,15.47,15.49,539600.0,15.6,15.61,15.47,15.49,539600.0
2014-12-01 11:10:00,15.5,15.52,15.49,15.51,100200.0,15.5,15.52,15.49,15.51,100200.0
2014-12-01 11:15:00,15.51,15.6,15.51,15.6,134600.0,15.51,15.6,15.51,15.6,134600.0
2014-12-01 11:20:00,15.59,15.7,15.59,15.65,641300.0,15.59,15.7,15.59,15.65,641300.0
2014-12-01 11:25:00,15.65,15.67,15.62,15.63,134300.0,15.65,15.67,15.62,15.63,134300.0
2014-12-01 11:30:00,15.63,15.78,15.63,15.74,504400.0,15.63,15.78,15.63,15.74,504400.0
2014-12-01 11:35:00,15.74,15.78,15.71,15.72,399100.0,15.74,15.78,15.71,15.72,399100.0
2014-12-01 11:40:00,15.73,15.75,15.72,15.73,120000.0,15.73,15.75,15.72,15.73,120000.0
2014-12-01 11:45:00,15.74,15.74,15.71,15.72,130200.0,15.74,15.74,15.71,15.72,130200.0
2014-12-01 11:50:00,15.72,15.74,15.71,15.74,103100.0,15.72,15.74,15.71,15.74,103100.0
2014-12-01 11:55:00,15.73,15.79,15.7,15.72,481700.0,15.73,15.79,15.7,15.72,481700.0
2014-12-01 12:00:00,15.72,15.76,15.72,15.73,107200.0,15.72,15.76,15.72,15.73,107200.0
2014-12-01 12:05:00,15.73,15.76,15.72,15.73,103500.0,15.73,15.76,15.72,15.73,103500.0
2014-12-01 12:10:00,15.74,15.76,15.73,15.73,81700.0,15.74,15.76,15.73,15.73,81700.0
2014-12-01 12:15:00,15.74,15.75,15.71,15.73,419400.0,15.74,15.75,15.71,15.73,419400.0
2014-12-01 12:20:00,15.73,15.74,15.72,15.73,124500.0,15.73,15.74,15.72,15.73,124500.0
2014-12-01 12:25:00,15.73,15.73,15.71,15.73,96700.0,15.73,15.73,15.71,15.73,96700.0
2014-12-01 12:30:00,15.73,15.78,15.71,15.77,230900.0,15.73,15.78,15.71,15.77,230900.0
2014-12-01 12:35:00,15.77,15.86,15.76,15.84,437400.0,15.77,15.86,15.76,15.84,437400.0
2014-12-01 12:40:00,15.83,15.9,15.82,15.88,633400.0,15.83,15.9,15.82,15.88,633400.0
2014-12-01 12:45:00,15.88,15.92,15.86,15.88,186300.0,15.88,15.92,15.86,15.88,186300.0
2014-12-01 12:50:00,15.88,15.96,15.88,15.94,264500.0,15.88,15.96,15.88,15.94,264500.0
2014-12-01 12:55:00,15.94,16.1,15.94,15.97,2075000.0,15.94,16.1,15.94,15.97,2075000.0
2014-12-01 13:00:00,15.97,16.04,15.96,16.03,431400.0,15.97,16.04,15.96,16.03,431400.0
2014-12-01 13:05:00,16.03,16.03,15.97,15.97,329100.0,16.03,16.03,15.97,15.97,329100.0
2014-12-01 13:10:00,15.97,15.99,15.92,15.97,271900.0,15.97,15.99,15.92,15.97,271900.0
2014-12-01 13:15:00,15.98,16.02,15.97,16.0,192800.0,15.98,16.02,15.97,16.0,192800.0
2014-12-01 13:20:00,16.0,16.0,15.95,15.99,271700.0,16.0,16.0,15.95,15.99,271700.0
2014-12-01 13:25:00,15.98,15.98,15.92,15.95,205300.0,15.98,15.98,15.92,15.95,205300.0
2014-12-01 13:30:00,15.94,15.96,15.94,15.94,296700.0,15.94,15.96,15.94,15.94,296700.0
2014-12-01 13:35:00,15.95,15.99,15.94,15.94,167300.0,15.95,15.99,15.94,15.94,167300.0
2014-12-01 13:40:00,15.95,15.95,15.87,15.87,180300.0,15.95,15.95,15.87,15.87,180300.0
2014-12-01 13:45:00,15.88,15.9,15.84,15.87,163200.0,15.88,15.9,15.84,15.87,163200.0
2014-12-01 13:50:00,15.87,15.88,15.86,15.87,63600.0,15.87,15.88,15.86,15.87,63600.0
2014-12-01 13:55:00,15.88,15.88,15.86,15.88,43000.0,15.88,15.88,15.86,15.88,43000.0
2014-12-01 14:00:00,15.88,15.89,15.86,15.87,202800.0,15.88,15.89,15.86,15.87,202800.0
2014-12-01 14:05:00,15.86,15.87,15.84,15.85,265600.0,15.86,15.87,15.84,15.85,265600.0
2014-12-01 14:10:00,15.85,15.86,15.82,15.82,76600.0,15.85,15.86,15.82,15.82,76600.0
2014-12-01 14:15:00,15.82,15.83,15.79,15.81,207500.0,15.82,15.83,15.79,15.81,207500.0
2014-12-01 14:20:00,15.8,15.84,15.79,15.82,110200.0,15.8,15.84,15.79,15.82,110200.0
2014-12-01 14:25:00,15.81,15.83,15.8,15.81,51400.0,15.81,15.83,15.8,15.81,51400.0
2014-12-01 14:30:00,15.81,15.84,15.81,15.84,37700.0,15.81,15.84,15.81,15.84,37700.0
2014-12-01 14:35:00,15.84,15.84,15.82,15.83,58700.0,15.84,15.84,15.82,15.83,58700.0
2014-12-01 14:40:00,15.83,15.84,15.81,15.81,53500.0,15.83,15.84,15.81,15.81,53500.0
2014-12-01 14:45:00,15.81,15.83,15.81,15.83,82400.0,15.81,15.83,15.81,15.83,82400.0
2014-12-01 14:50:00,15.82,15.83,15.81,15.81,40700.0,15.82,15.83,15.81,15.81,40700.0
2014-12-01 14:55:00,15.82,15.82,15.79,15.8,98200.0,15.82,15.82,15.79,15.8,98200.0
2014-12-01 15:00:00,15.79,15.79,15.77,15.78,85300.0,15.79,15.79,15.77,15.78,85300.0
2014-12-01 15:05:00,15.78,15.8,15.78,15.8,31400.0,15.78,15.8,15.78,15.8,31400.0
2014-12-01 15:10:00,15.8,15.82,15.79,15.81,49200.0,15.8,15.82,15.79,15.81,49200.0
2014-12-01 15:15:00,15.82,15.84,15.8,15.82,137900.0,15.82,15.84,15.8,15.82,137900.0
2014-12-01 15:20:00,15.81,15.82,15.8,15.8,66800.0,15.81,15.82,15.8,15.8,66800.0
2014-12-01 15:25:00,15.8,15.8,15.78,15.78,37300.0,15.8,15.8,15.78,15.78,37300.0
2014-12-01 15:30:00,15.79,15.8,15.78,15.79,52800.0,15.79,15.8,15.78,15.79,52800.0
2014-12-01 15:35:00,15.79,15.8,15.78,15.79,158000.0,15.79,15.8,15.78,15.79,158000.0
2014-12-01 15:40:00,15.79,15.8,15.78,15.79,122000.0,15.79,15.8,15.78,15.79,122000.0
2014-12-01 15:45:00,15.8,15.8,15.79,15.79,153300.0,15.8,15.8,15.79,15.79,153300.0
2014-12-01 15:50:00,15.79,15.81,15.78,15.81,249300.0,15.79,15.81,15.78,15.81,249300.0
2014-12-01 15:55:00,15.81,15.81,15.78,15.78,1389600.0,15.81,15.81,15.78,15.78,1389600.0
2014-12-02 09:30:00,15.65,15.66,15.58,15.59,265400.0,15.65,15.66,15.58,15.59,265400.0
2014-12-02 09:35:00,15.6,15.6,15.53,15.56,255400.0,15.6,15.6,15.53,15.56,255400.0
2014-12-02 09:40:00,15.56,15.59,15.54,15.57,253400.0,15.56,15.59,15.54,15.57,253400.0
2014-12-02 09:45:00,15.57,15.57,15.52,15.52,248300.0,15.57,15.57,15.52,15.52,248300.0
2014-12-02 09:50:00,15.53,15.6,15.52,15.58,172900.0,15.53,15.6,15.52,15.58,172900.0
2014-12-02 09:55:00,15.57,15.59,15.55,15.56,175700.0,15.57,15.59,15.55,15.56,175700.0
2014-12-02 10:00:00,15.56,15.6,15.54,15.59,109000.0,15.56,15.6,15.54,15.59,109000.0
2014-12-02 10:05:00,15.59,15.76,15.59,15.73,441800.0,15.59,15.76,15.59,15.73,441800.0
2014-12-02 10:10:00,15.73,15.77,15.69,15.72,135000.0,15.73,15.77,15.69,15.72,135000.0
2014-12-02 10:15:00,15.72,15.72,15.67,15.67,124500.0,15.72,15.72,15.67,15.67,124500.0
2014-12-02 10:20:00,15.68,15.69,15.63,15.67,144800.0,15.68,15.69,15.63,15.67,144800.0
2014-12-02 10:25:00,15.67,15.71,15.66,15.71,144600.0,15.67,15.71,15.66,15.71,144600.0
2014-12-02 10:30:00,15.7,15.7,15.66,15.7,122800.0,15.7,15.7,15.66,15.7,122800.0
2014-12-02 10:35:00,15.71,15.75,15.7,15.72,145400.0,15.71,15.75,15.7,15.72,145400.0
2014-12-02 10:40:00,15.72,15.72,15.69,15.72,51000.0,15.72,15.72,15.69,15.72,51000.0
2014-12-02 10:45:00,15.71,15.78,15.71,15.77,135600.0,15.71,15.78,15.71,15.77,135600.0
2014-12-02 10:50:00,15.78,15.81,15.77,15.77,82900.0,15.78,15.81,15.77,15.77,82900.0
2014-12-02 10:55:00,15.78,15.8,15.76,15.79,173000.0,15.78,15.8,15.76,15.79,173000.0
2014-12-02 11:00:00,15.79,15.83,15.78,15.78,269400.0,15.79,15.83,15.78,15.78,269400.0
2014-12-02 11:05:00,15.78,15.78,15.74,15.75,210800.0,15.78,15.78,15.74,15.75,210800.0
2014-12-02 11:10:00,15.75,15.77,15.69,15.69,120700.0,15.75,15.77,15.69,15.69,120700.0
2014-12-02 11:15:00,15.69,15.74,15.68,15.72,178600.0,15.69,15.74,15.68,15.72,178600.0
2014-12-02 11:20:00,15.72,15.73,15.68,15.69,45600.0,15.72,15.73,15.68,15.69,45600.0
2014-12-02 11:25:00,15.69,15.71,15.68,15.7,45400.0,15.69,15.71,15.68,15.7,45400.0
2014-12-02 11:30:00,15.7,15.72,15.69,15.69,123500.0,15.7,15.72,15.69,15.69,123500.0
2014-12-02 11:35:00,15.69,15.72,15.69,15.7,376000.0,15.69,15.72,15.69,15.7,376000.0
2014-12-02 11:40:00,15.7,15.74,15.7,15.71,123500.0,15.7,15.74,15.7,15.71,123500.0
2014-12-02 11:45:00,15.72,15.76,15.71,15.76,201000.0,15.72,15.76,15.71,15.76,201000.0
2014-12-02 11:50:00,15.75,15.76,15.73,15.75,89200.0,15.75,15.76,15.73,15.75,89200.0
2014-12-02 11:55:00,15.74,15.75,15.72,15.72,50300.0,15.74,15.75,15.72,15.72,50300.0
2014-12-02 12:00:00,15.73,15.73,15.69,15.7,68400.0,15.73,15.73,15.69,15.7,68400.0
2014-12-02 12:05:00,15.69,15.72,15.69,15.71,30600.0,15.69,15.72,15.69,15.71,30600.0
2014-12-02 12:10:00,15.72,15.72,15.7,15.71,17300.0,15.72,15.72,15.7,15.71,17300.0
2014-12-02 12:15:00,15.7,15.73,15.69,15.72,67900.0,15.7,15.73,15.69,15.72,67900.0
2014-12-02 12:20:00,15.72,15.74,15.72,15.72,84900.0,15.72,15.74,15.72,15.72,84900.0
2014-12-02 12:25:00,15.72,15.73,15.7,15.71,22000.0,15.72,15.73,15.7,15.71,22000.0
2014-12-02 12:30:00,15.7,15.72,15.69,15.7,27300.0,15.7,15.72,15.69,15.7,27300.0
2014-12-02 12:35:00,15.69,15.7,15.67,15.69,77700.0,15.69,15.7,15.67,15.69,77700.0
2014-12-02 12:40:00,15.7,15.72,15.69,15.71,21000.0,15.7,15.72,15.69,15.71,21000.0
2014-12-02 12:45:00,15.71,15.73,15.7,15.73,121300.0,15.71,15.73,15.7,15.73,121300.0
2014-12-02 12:50:00,15.72,15.75,15.72,15.75,15900.0,15.72,15.75,15.72,15.75,15900.0
2014-12-02 12:55:00,15.74,15.76,15.74,15.75,41800.0,15.74,15.76,15.74,15.75,41800.0
2014-12-02 13:00:00,15.75,15.76,15.74,15.75,29600.0,15.75,15.76,15.74,15.75,29600.0
2014-12-02 13:05:00,15.75,15.75,15.73,15.73,117300.0,15.75,15.75,15.73,15.73,117300.0
2014-12-02 13:10:00,15.73,15.73,15.72,15.73,102100.0,15.73,15.73,15.72,15.73,102100.0
2014-12-02 13:15:00,15.72,15.73,15.71,15.71,44400.0,15.72,15.73,15.71,15.71,44400.0
2014-12-02 13:20:00,15.72,15.76,15.71,15.75,70600.0,15.72,15.76,15.71,15.75,70600.0
2014-12-02 13:25:00,15.75,15.76,15.73,15.75,39600.0,15.75,15.76,15.73,15.75,39600.0
2014-12-02 13:30:00,15.76,15.76,15.72,15.73,212900.0,15.76,15.76,15.72,15.73,212900.0
2014-12-02 13:35:00,15.73,15.73,15.71,15.71,28700.0,15.73,15.73,15.71,15.71,28700.0
2014-12-02 13:40:00,15.71,15.72,15.69,15.72,184900.0,15.71,15.72,15.69,15.72,184900.0
2014-12-02 13:45:00,15.72,15.72,15.7,15.71,100600.0,15.72,15.72,15.7,15.71,100600.0
2014-12-02 13:50:00,15.71,15.72,15.69,15.7,24600.0,15.71,15.72,15.69,15.7,24600.0
2014-12-02 13:55:00,15.69,15.7,15.67,15.69,163900.0,15.69,15.7,15.67,15.69,163900.0
2014-12-02 14:00:00,15.68,15.71,15.68,15.71,29300.0,15.68,15.71,15.68,15.71,29300.0
2014-12-02 14:05:00,15.71,15.72,15.7,15.71,22900.0,15.71,15.72,15.7,15.71,22900.0
2014-12-02 14:10:00,15.72,15.73,15.71,15.72,36400.0,15.72,15.73,15.71,15.72,36400.0
2014-12-02 14:15:00,15.71,15.74,15.71,15.73,14800.0,15.71,15.74,15.71,15.73,14800.0
2014-12-02 14:20:00,15.74,15.75,15.73,15.73,45000.0,15.74,15.75,15.73,15.73,45000.0
2014-12-02 14:25:00,15.73,15.74,15.72,15.74,35100.0,15.73,15.74,15.72,15.74,35100.0
2014-12-02 14:30:00,15.74,15.75,15.73,15.74,30600.0,15.74,15.75,15.73,15.74,30600.0
2014-12-02 14:35:00,15.74,15.75,15.73,15.74,32700.0,15.74,15.75,15.73,15.74,32700.0
2014-12-02 14:40:00,15.74,15.74,15.73,15.74,7000.0,15.74,15.74,15.73,15.74,7000.0
2014-12-02 14:45:00,15.74,15.75,15.73,15.75,20300.0,15.74,15.75,15.73,15.75,20300.0
2014-12-02 14:50:00,15.74,15.76,15.73,15.76,42400.0,15.74,15.76,15.73,15.76,42400.0
2014-12-02 14:55:00,15.75,15.76,15.74,15.75,34900.0,15.75,15.76,15.74,15.75,34900.0
2014-12-02 15:00:00,15.76,15.78,15.75,15.77,64200.0,15.76,15.78,15.75,15.77,64200.0
2014-12-02 15:05:00,15.77,15.78,15.76,15.77,31300.0,15.77,15.78,15.76,15.77,31300.0
2014-12-02 15:10:00,15.77,15.77,15.75,15.76,50600.0,15.77,15.77,15.75,15.76,50600.0
2014-12-02 15:15:00,15.77,15.77,15.76,15.76,66800.0,15.77,15.77,15.76,15.76,66800.0
2014-12-02 15:20:00,15.77,15.78,15.77,15.78,33600.0,15.77,15.78,15.77,15.78,33600.0
2014-12-02 15:25:00,15.77,15.78,15.77,15.78,35000.0,15.77,15.78,15.77,15.78,35000.0
2014-12-02 15:30:00,15.77,15.78,15.77,15.77,53500.0,15.77,15.78,15.77,15.77,53500.0
2014-12-02 15:35:00,15.78,15.78,15.77,15.77,59400.0,15.78,15.78,15.77,15.77,59400.0
2014-12-02 15:40:00,15.77,15.78,15.75,15.75,80500.0,15.77,15.78,15.75,15.75,80500.0
2014-12-02 15:45:00,15.75,15.76,15.74,15.76,270900.0,15.75,15.76,15.74,15.76,270900.0
2014-12-02 15:50:00,15.75,15.76,15.74,15.75,119000.0,15.75,15.76,15.74,15.75,119000.0
2014-12-02 15:55:00,15.75,15.77,15.74,15.77,326300.0,15.75,15.77,15.74,15.77,326300.0
2014-12-03 09:30:00,15.79,15.79,15.75,15.77,123000.0,15.79,15.79,15.75,15.77,123000.0
2014-12-03 09:35:00,15.77,15.78,15.74,15.75,31200.0,15.77,15.78,15.74,15.75,31200.0
2014-12-03 09:40:00,15.75,15.77,15.74,15.76,60600.0,15.75,15.77,15.74,15.76,60600.0
2014-12-03 09:45:00,15.76,15.79,15.75,15.78,62000.0,15.76,15.79,15.75,15.78,62000.0
2014-12-03 09:50:00,15.79,15.83,15.78,15.79,195000.0,15.79,15.83,15.78,15.79,195000.0
2014-12-03 09:55:00,15.78,15.81,15.77,15.79,52600.0,15.78,15.81,15.77,15.79,52600.0
2014-12-03 10:00:00,15.78,15.8,15.76,15.78,89300.0,15.78,15.8,15.76,15.78,89300.0
2014-12-03 10:05:00,15.77,15.81,15.77,15.81,74400.0,15.77,15.81,15.77,15.81,74400.0
2014-12-03 10:10:00,15.8,15.8,15.76,15.77,33100.0,15.8,15.8,15.76,15.77,33100.0
2014-12-03 10:15:00,15.77,15.82,15.77,15.81,100400.0,15.77,15.82,15.77,15.81,100400.0
2014-12-03 10:20:00,15.81,15.82,15.79,15.81,53000.0,15.81,15.82,15.79,15.81,53000.0
2014-12-03 10:25:00,15.8,15.88,15.8,15.86,208800.0,15.8,15.88,15.8,15.86,208800.0
2014-12-03 10:30:00,15.86,15.88,15.82,15.83,257100.0,15.86,15.88,15.82,15.83,257100.0
2014-12-03 10:35:00,15.83,15.86,15.83,15.84,125100.0,15.83,15.86,15.83,15.84,125100.0
2014-12-03 10:40:00,15.84,15.86,15.81,15.82,56400.0,15.84,15.86,15.81,15.82,56400.0
2014-12-03 10:45:00,15.82,15.84,15.81,15.82,47100.0,15.82,15.84,15.81,15.82,47100.0
2014-12-03 10:50:00,15.82,15.84,15.81,15.81,51800.0,15.82,15.84,15.81,15.81,51800.0
2014-12-03 10:55:00,15.82,15.84,15.82,15.84,81100.0,15.82,15.84,15.82,15.84,81100.0
2014-12-03 11:00:00,15.84,15.89,15.82,15.86,480100.0,15.84,15.89,15.82,15.86,480100.0
2014-12-03 11:05:00,15.86,15.87,15.85,15.86,99400.0,15.86,15.87,15.85,15.86,99400.0
2014-12-03 11:10:00,15.85,15.86,15.82,15.84,55600.0,15.85,15.86,15.82,15.84,55600.0
2014-12-03 11:15:00,15.85,15.85,15.82,15.82,33700.0,15.85,15.85,15.82,15.82,33700.0
2014-12-03 11:20:00,15.82,15.84,15.81,15.82,103900.0,15.82,15.84,15.81,15.82,103900.0
2014-12-03 11:25:00,15.82,15.85,15.82,15.83,24700.0,15.82,15.85,15.82,15.83,24700.0
2014-12-03 11:30:00,15.83,15.83,15.78,15.79,176900.0,15.83,15.83,15.78,15.79,176900.0
2014-12-03 11:35:00,15.8,15.8,15.78,15.79,65800.0,15.8,15.8,15.78,15.79,65800.0
2014-12-03 11:40:00,15.79,15.8,15.76,15.77,47800.0,15.79,15.8,15.76,15.77,47800.0
2014-12-03 11:45:00,15.77,15.77,15.74,15.76,26400.0,15.77,15.77,15.74,15.76,26400.0
2014-12-03 11:50:00,15.76,15.77,15.75,15.76,47300.0,15.76,15.77,15.75,15.76,47300.0
2014-12-03 11:55:00,15.75,15.76,15.69,15.7,140200.0,15.75,15.76,15.69,15.7,140200.0
2014-12-03 12:00:00,15.69,15.75,15.69,15.72,52000.0,15.69,15.75,15.69,15.72,52000.0
2014-12-03 12:05:00,15.72,15.73,15.63,15.65,171000.0,15.72,15.73,15.63,15.65,171000.0
2014-12-03 12:10:00,15.66,15.69,15.65,15.69,109200.0,15.66,15.69,15.65,15.69,109200.0
2014-12-03 12:15:00,15.68,15.72,15.68,15.71,14000.0,15.68,15.72,15.68,15.71,14000.0
2014-12-03 12:20:00,15.71,15.72,15.69,15.7,28500.0,15.71,15.72,15.69,15.7,28500.0
2014-12-03 12:25:00,15.7,15.73,15.7,15.73,19600.0,15.7,15.73,15.7,15.73,19600.0
2014-12-03 12:30:00,15.72,15.73,15.71,15.73,12600.0,15.72,15.73,15.71,15.73,12600.0
2014-12-03 12:35:00,15.73,15.74,15.72,15.73,45900.0,15.73,15.74,15.72,15.73,45900.0
2014-12-03 12:40:00,15.74,15.74,15.72,15.72,21800.0,15.74,15.74,15.72,15.72,21800.0
2014-12-03 12:45:00,15.73,15.73,15.71,15.73,52000.0,15.73,15.73,15.71,15.73,52000.0
2014-12-03 12:50:00,15.72,15.73,15.7,15.72,80000.0,15.72,15.73,15.7,15.72,80000.0
2014-12-03 12:55:00,15.72,15.73,15.7,15.72,25500.0,15.72,15.73,15.7,15.72,25500.0
2014-12-03 13:00:00,15.72,15.74,15.72,15.73,17900.0,15.72,15.74,15.72,15.73,17900.0
2014-12-03 13:05:00,15.72,15.74,15.72,15.73,81500.0,15.72,15.74,15.72,15.73,81500.0
2014-12-03 13:10:00,15.73,15.73,15.68,15.69,50000.0,15.73,15.73,15.68,15.69,50000.0
2014-12-03 13:15:00,15.7,15.71,15.69,15.71,11400.0,15.7,15.71,15.69,15.71,11400.0
2014-12-03 13:20:00,15.71,15.75,15.7,15.72,88800.0,15.71,15.75,15.7,15.72,88800.0
2014-12-03 13:25:00,15.72,15.72,15.7,15.71,22200.0,15.72,15.72,15.7,15.71,22200.0
2014-12-03 13:30:00,15.71,15.71,15.69,15.69,40300.0,15.71,15.71,15.69,15.69,40300.0
2014-12-03 13:35:00,15.7,15.71,15.69,15.71,14200.0,15.7,15.71,15.69,15.71,14200.0
2014-12-03 13:40:00,15.71,15.71,15.69,15.7,37200.0,15.71,15.71,15.69,15.7,37200.0
2014-12-03 13:45:00,15.7,15.71,15.69,15.7,23600.0,15.7,15.71,15.69,15.7,23600.0
2014-12-03 13:50:00,15.7,15.71,15.69,15.7,34600.0,15.7,15.71,15.69,15.7,34600.0
2014-12-03 13:55:00,15.7,15.7,15.68,15.69,10900.0,15.7,15.7,15.68,15.69,10900.0
2014-12-03 14:00:00,15.69,15.7,15.68,15.69,30300.0,15.69,15.7,15.68,15.69,30300.0
2014-12-03 14:05:00,15.69,15.71,15.68,15.7,70300.0,15.69,15.71,15.68,15.7,70300.0
2014-12-03 14:10:00,15.71,15.72,15.7,15.72,26900.0,15.71,15.72,15.7,15.72,26900.0
2014-12-03 14:15:00,15.72,15.73,15.71,15.72,35500.0,15.72,15.73,15.71,15.72,35500.0
2014-12-03 14:20:00,15.72,15.72,15.7,15.71,27500.0,15.72,15.72,15.7,15.71,27500.0
2014-12-03 14:25:00,15.71,15.73,15.69,15.71,63700.0,15.71,15.73,15.69,15.71,63700.0
2014-12-03 14:30:00,15.72,15.74,15.7,15.71,62800.0,15.72,15.74,15.7,15.71,62800.0
2014-12-03 14:35:00,15.71,15.72,15.7,15.71,65000.0,15.71,15.72,15.7,15.71,65000.0
2014-12-03 14:40:00,15.72,15.72,15.7,15.71,33800.0,15.72,15.72,15.7,15.71,33800.0
2014-12-03 14:45:00,15.71,15.72,15.69,15.7,45400.0,15.71,15.72,15.69,15.7,45400.0
2014-12-03 14:50:00,15.7,15.7,15.68,15.68,22600.0,15.7,15.7,15.68,15.68,22600.0
2014-12-03 14:55:00,15.68,15.69,15.67,15.69,42500.0,15.68,15.69,15.67,15.69,42500.0
2014-12-03 15:00:00,15.68,15.69,15.68,15.69,21200.0,15.68,15.69,15.68,15.69,21200.0
2014-12-03 15:05:00,15.69,15.69,15.68,15.68,17100.0,15.69,15.69,15.68,15.68,17100.0
2014-12-03 15:10:00,15.68,15.69,15.68,15.69,12700.0,15.68,15.69,15.68,15.69,12700.0
2014-12-03 15:15:00,15.69,15.7,15.68,15.69,43600.0,15.69,15.7,15.68,15.69,43600.0
2014-12-03 15:20:00,15.7,15.72,15.69,15.71,47600.0,15.7,15.72,15.69,15.71,47600.0
2014-12-03 15:25:00,15.71,15.72,15.71,15.71,13800.0,15.71,15.72,15.71,15.71,13800.0
2014-12-03 15:30:00,15.71,15.73,15.71,15.73,52300.0,15.71,15.73,15.71,15.73,52300.0
2014-12-03 15:35:00,15.72,15.75,15.72,15.73,34300.0,15.72,15.75,15.72,15.73,34300.0
2014-12-03 15:40:00,15.73,15.73,15.72,15.72,46500.0,15.73,15.73,15.72,15.72,46500.0
2014-12-03 15:45:00,15.73,15.73,15.72,15.73,70000.0,15.73,15.73,15.72,15.73,70000.0
2014-12-03 15:50:00,15.73,15.74,15.72,15.74,57600.0,15.73,15.74,15.72,15.74,57600.0
2014-12-03 15:55:00,15.74,15.74,15.72,15.73,225400.0,15.74,15.74,15.72,15.73,225400.0
2014-12-04 09:30:00,15.88,15.88,15.84,15.86,197200.0,15.88,15.88,15.84,15.86,197200.0
2014-12-04 09:35:00,15.85,15.88,15.8,15.83,148800.0,15.85,15.88,15.8,15.83,148800.0
2014-12-04 09:40:00,15.83,15.84,15.76,15.77,264900.0,15.83,15.84,15.76,15.77,264900.0
2014-12-04 09:45:00,15.77,15.82,15.75,15.82,136200.0,15.77,15.82,15.75,15.82,136200.0
2014-12-04 09:50:00,15.82,15.88,15.82,15.85,131000.0,15.82,15.88,15.82,15.85,131000.0
2014-12-04 09:55:00,15.86,15.87,15.83,15.85,98900.0,15.86,15.87,15.83,15.85,98900.0
2014-12-04 10:00:00,15.85,15.88,15.85,15.86,87100.0,15.85,15.88,15.85,15.86,87100.0
2014-12-04 10:05:00,15.86,15.86,15.8,15.84,82200.0,15.86,15.86,15.8,15.84,82200.0
2014-12-04 10:10:00,15.85,15.88,15.82,15.87,63000.0,15.85,15.88,15.82,15.87,63000.0
2014-12-04 10:15:00,15.87,15.88,15.84,15.86,110800.0,15.87,15.88,15.84,15.86,110800.0
2014-12-04 10:20:00,15.87,15.87,15.82,15.83,59900.0,15.87,15.87,15.82,15.83,59900.0
2014-12-04 10:25:00,15.83,15.84,15.82,15.83,84400.0,15.83,15.84,15.82,15.83,84400.0
2014-12-04 10:30:00,15.84,15.86,15.83,15.86,33700.0,15.84,15.86,15.83,15.86,33700.0
2014-12-04 10:35:00,15.85,15.89,15.85,15.89,206000.0,15.85,15.89,15.85,15.89,206000.0
2014-12-04 10:40:00,15.89,15.9,15.84,15.84,48300.0,15.89,15.9,15.84,15.84,48300.0
2014-12-04 10:45:00,15.85,15.88,15.84,15.88,146300.0,15.85,15.88,15.84,15.88,146300.0
2014-12-04 10:50:00,15.88,15.89,15.85,15.85,56600.0,15.88,15.89,15.85,15.85,56600.0
2014-12-04 10:55:00,15.85,15.87,15.84,15.86,26500.0,15.85,15.87,15.84,15.86,26500.0
2014-12-04 11:00:00,15.87,15.89,15.85,15.85,51100.0,15.87,15.89,15.85,15.85,51100.0
2014-12-04 11:05:00,15.85,15.89,15.85,15.88,18200.0,15.85,15.89,15.85,15.88,18200.0
2014-12-04 11:10:00,15.88,15.92,15.87,15.9,65700.0,15.88,15.92,15.87,15.9,65700.0
2014-12-04 11:15:00,15.91,15.92,15.9,15.9,45100.0,15.91,15.92,15.9,15.9,45100.0
2014-12-04 11:20:00,15.91,15.91,15.87,15.9,57900.0,15.91,15.91,15.87,15.9,57900.0
2014-12-04 11:25:00,15.9,15.91,15.88,15.9,61700.0,15.9,15.91,15.88,15.9,61700.0
2014-12-04 11:30:00,15.89,15.91,15.89,15.9,46200.0,15.89,15.91,15.89,15.9,46200.0
2014-12-04 11:35:00,15.9,15.92,15.89,15.89,58400.0,15.9,15.92,15.89,15.89,58400.0
2014-12-04 11:40:00,15.9,15.91,15.88,15.89,22600.0,15.9,15.91,15.88,15.89,22600.0
2014-12-04 11:45:00,15.88,15.9,15.87,15.9,58800.0,15.88,15.9,15.87,15.9,58800.0
2014-12-04 11:50:00,15.9,15.9,15.88,15.88,22700.0,15.9,15.9,15.88,15.88,22700.0
2014-12-04 11:55:00,15.88,15.9,15.87,15.89,66300.0,15.88,15.9,15.87,15.89,66300.0
2014-12-04 12:00:00,15.9,15.92,15.88,15.88,180000.0,15.9,15.92,15.88,15.88,180000.0
2014-12-04 12:05:00,15.88,15.89,15.83,15.84,63200.0,15.88,15.89,15.83,15.84,63200.0
2014-12-04 12:10:00,15.85,15.87,15.85,15.86,63000.0,15.85,15.87,15.85,15.86,63000.0
2014-12-04 12:15:00,15.86,15.87,15.84,15.86,42900.0,15.86,15.87,15.84,15.86,42900.0
2014-12-04 12:20:00,15.86,15.88,15.86,15.87,153500.0,15.86,15.88,15.86,15.87,153500.0
2014-12-04 12:25:00,15.87,15.88,15.86,15.87,134900.0,15.87,15.88,15.86,15.87,134900.0
2014-12-04 12:30:00,15.88,15.9,15.86,15.87,142300.0,15.88,15.9,15.86,15.87,142300.0
2014-12-04 12:35:00,15.87,15.87,15.82,15.85,194900.0,15.87,15.87,15.82,15.85,194900.0
2014-12-04 12:40:00,15.85,15.86,15.83,15.85,94000.0,15.85,15.86,15.83,15.85,94000.0
2014-12-04 12:45:00,15.85,15.85,15.83,15.83,50100.0,15.85,15.85,15.83,15.83,50100.0
2014-12-04 12:50:00,15.83,15.84,15.82,15.82,87400.0,15.83,15.84,15.82,15.82,87400.0
2014-12-04 12:55:00,15.83,15.85,15.82,15.85,42600.0,15.83,15.85,15.82,15.85,42600.0
2014-12-04 13:00:00,15.84,15.87,15.84,15.86,66400.0,15.84,15.87,15.84,15.86,66400.0
2014-12-04 13:05:00,15.86,15.88,15.86,15.86,40400.0,15.86,15.88,15.86,15.86,40400.0
2014-12-04 13:10:00,15.87,15.87,15.86,15.87,5700.0,15.87,15.87,15.86,15.87,5700.0
2014-12-04 13:15:00,15.87,15.87,15.84,15.85,28900.0,15.87,15.87,15.84,15.85,28900.0
2014-12-04 13:20:00,15.84,15.87,15.83,15.87,64500.0,15.84,15.87,15.83,15.87,64500.0
2014-12-04 13:25:00,15.87,15.87,15.83,15.85,209600.0,15.87,15.87,15.83,15.85,209600.0
2014-12-04 13:30:00,15.85,15.87,15.84,15.85,41800.0,15.85,15.87,15.84,15.85,41800.0
2014-12-04 13:35:00,15.85,15.87,15.84,15.85,140500.0,15.85,15.87,15.84,15.85,140500.0
2014-12-04 13:40:00,15.85,15.86,15.84,15.85,93800.0,15.85,15.86,15.84,15.85,93800.0
2014-12-04 13:45:00,15.84,15.86,15.84,15.85,60100.0,15.84,15.86,15.84,15.85,60100.0
2014-12-04 13:50:00,15.85,15.86,15.84,15.85,12400.0,15.85,15.86,15.84,15.85,12400.0
2014-12-04 13:55:00,15.85,15.86,15.84,15.85,58500.0,15.85,15.86,15.84,15.85,58500.0
2014-12-04 14:00:00,15.84,15.87,15.83,15.86,117200.0,15.84,15.87,15.83,15.86,117200.0
2014-12-04 14:05:00,15.86,15.86,15.84,15.84,17500.0,15.86,15.86,15.84,15.84,17500.0
2014-12-04 14:10:00,15.85,15.85,15.83,15.83,13400.0,15.85,15.85,15.83,15.83,13400.0
2014-12-04 14:15:00,15.83,15.85,15.83,15.84,15300.0,15.83,15.85,15.83,15.84,15300.0
2014-12-04 14:20:00,15.83,15.84,15.83,15.83,8000.0,15.83,15.84,15.83,15.83,8000.0
2014-12-04 14:25:00,15.83,15.84,15.82,15.84,40000.0,15.83,15.84,15.82,15.84,40000.0
2014-12-04 14:30:00,15.84,15.84,15.83,15.83,18100.0,15.84,15.84,15.83,15.83,18100.0
2014-12-04 14:35:00,15.83,15.84,15.82,15.84,37000.0,15.83,15.84,15.82,15.84,37000.0
2014-12-04 14:40:00,15.83,15.84,15.83,15.84,22900.0,15.83,15.84,15.83,15.84,22900.0
2014-12-04 14:45:00,15.84,15.85,15.83,15.83,35900.0,15.84,15.85,15.83,15.83,35900.0
2014-12-04 14:50:00,15.83,15.84,15.82,15.83,73800.0,15.83,15.84,15.82,15.83,73800.0
2014-12-04 14:55:00,15.84,15.84,15.83,15.84,4200.0,15.84,15.84,15.83,15.84,4200.0
2014-12-04 15:00:00,15.84,15.85,15.83,15.84,26400.0,15.84,15.85,15.83,15.84,26400.0
2014-12-04 15:05:00,15.84,15.84,15.82,15.83,43100.0,15.84,15.84,15.82,15.83,43100.0
2014-12-04 15:10:00,15.83,15.84,15.82,15.83,35600.0,15.83,15.84,15.82,15.83,35600.0
2014-12-04 15:15:00,15.82,15.84,15.82,15.83,71100.0,15.82,15.84,15.82,15.83,71100.0
2014-12-04 15:20:00,15.83,15.84,15.82,15.83,40100.0,15.83,15.84,15.82,15.83,40100.0
2014-12-04 15:25:00,15.83,15.83,15.82,15.82,30000.0,15.83,15.83,15.82,15.82,30000.0
2014-12-04 15:30:00,15.83,15.84,15.82,15.83,37600.0,15.83,15.84,15.82,15.83,37600.0
2014-12-04 15:35:00,15.83,15.83,15.81,15.82,45800.0,15.83,15.83,15.81,15.82,45800.0
2014-12-04 15:40:00,15.82,15.82,15.8,15.81,60500.0,15.82,15.82,15.8,15.81,60500.0
2014-12-04 15:45:00,15.81,15.81,15.8,15.81,53600.0,15.81,15.81,15.8,15.81,53600.0
2014-12-04 15:50:00,15.81,15.81,15.8,15.81,61300.0,15.81,15.81,15.8,15.81,61300.0
2014-12-04 15:55:00,15.8,15.81,15.76,15.76,296500.0,15.8,15.81,15.76,15.76,296500.0
2014-12-05 09:30:00,15.7,15.71,15.66,15.69,216600.0,15.7,15.71,15.66,15.69,216600.0
2014-12-05 09:35:00,15.69,15.69,15.66,15.68,126900.0,15.69,15.69,15.66,15.68,126900.0
2014-12-05 09:40:00,15.68,15.68,15.6,15.64,224200.0,15.68,15.68,15.6,15.64,224200.0
2014-12-05 09:45:00,15.63,15.65,15.62,15.64,93700.0,15.63,15.65,15.62,15.64,93700.0
2014-12-05 09:50:00,15.64,15.67,15.63,15.64,75700.0,15.64,15.67,15.63,15.64,75700.0
2014-12-05 09:55:00,15.65,15.66,15.6,15.6,337100.0,15.65,15.66,15.6,15.6,337100.0
2014-12-05 10:00:00,15.61,15.64,15.6,15.63,281100.0,15.61,15.64,15.6,15.63,281100.0
2014-12-05 10:05:00,15.62,15.64,15.61,15.62,101000.0,15.62,15.64,15.61,15.62,101000.0
2014-12-05 10:10:00,15.62,15.63,15.59,15.61,159500.0,15.62,15.63,15.59,15.61,159500.0
2014-12-05 10:15:00,15.62,15.64,15.6,15.6,78600.0,15.62,15.64,15.6,15.6,78600.0
2014-12-05 10:20:00,15.6,15.61,15.58,15.59,58300.0,15.6,15.61,15.58,15.59,58300.0
2014-12-05 10:25:00,15.6,15.6,15.56,15.6,123800.0,15.6,15.6,15.56,15.6,123800.0
2014-12-05 10:30:00,15.59,15.6,15.57,15.58,68900.0,15.59,15.6,15.57,15.58,68900.0
2014-12-05 10:35:00,15.59,15.61,15.58,15.6,50500.0,15.59,15.61,15.58,15.6,50500.0
2014-12-05 10:40:00,15.59,15.62,15.58,15.62,65800.0,15.59,15.62,15.58,15.62,65800.0
2014-12-05 10:45:00,15.62,15.66,15.61,15.65,90200.0,15.62,15.66,15.61,15.65,90200.0
2014-12-05 10:50:00,15.65,15.66,15.64,15.65,73700.0,15.65,15.66,15.64,15.65,73700.0
2014-12-05 10:55:00,15.65,15.66,15.62,15.63,56000.0,15.65,15.66,15.62,15.63,56000.0
2014-12-05 11:00:00,15.62,15.63,15.59,15.6,60300.0,15.62,15.63,15.59,15.6,60300.0
2014-12-05 11:05:00,15.6,15.62,15.6,15.61,38800.0,15.6,15.62,15.6,15.61,38800.0
2014-12-05 11:10:00,15.6,15.62,15.6,15.61,10800.0,15.6,15.62,15.6,15.61,10800.0
2014-12-05 11:15:00,15.61,15.62,15.59,15.61,74600.0,15.61,15.62,15.59,15.61,74600.0
2014-12-05 11:20:00,15.61,15.62,15.59,15.59,58800.0,15.61,15.62,15.59,15.59,58800.0
2014-12-05 11:25:00,15.58,15.59,15.58,15.59,40300.0,15.58,15.59,15.58,15.59,40300.0
2014-12-05 11:30:00,15.59,15.62,15.59,15.6,53400.0,15.59,15.62,15.59,15.6,53400.0
2014-12-05 11:35:00,15.61,15.62,15.59,15.6,42700.0,15.61,15.62,15.59,15.6,42700.0
2014-12-05 11:40:00,15.6,15.6,15.56,15.58,82500.0,15.6,15.6,15.56,15.58,82500.0
2014-12-05 11:45:00,15.58,15.59,15.55,15.55,71800.0,15.58,15.59,15.55,15.55,71800.0
2014-12-05 11:50:00,15.55,15.58,15.54,15.58,61400.0,15.55,15.58,15.54,15.58,61400.0
2014-12-05 11:55:00,15.57,15.59,15.57,15.59,29500.0,15.57,15.59,15.57,15.59,29500.0
2014-12-05 12:00:00,15.58,15.59,15.57,15.57,104100.0,15.58,15.59,15.57,15.57,104100.0
2014-12-05 12:05:00,15.58,15.59,15.57,15.58,19100.0,15.58,15.59,15.57,15.58,19100.0
2014-12-05 12:10:00,15.59,15.59,15.58,15.59,41200.0,15.59,15.59,15.58,15.59,41200.0
2014-12-05 12:15:00,15.59,15.61,15.58,15.6,46000.0,15.59,15.61,15.58,15.6,46000.0
2014-12-05 12:20:00,15.6,15.6,15.57,15.58,94500.0,15.6,15.6,15.57,15.58,94500.0
2014-12-05 12:25:00,15.59,15.59,15.57,15.58,10900.0,15.59,15.59,15.57,15.58,10900.0
2014-12-05 12:30:00,15.58,15.58,15.55,15.56,161100.0,15.58,15.58,15.55,15.56,161100.0
2014-12-05 12:35:00,15.56,15.58,15.55,15.57,51800.0,15.56,15.58,15.55,15.57,51800.0
2014-12-05 12:40:00,15.56,15.6,15.56,15.6,62500.0,15.56,15.6,15.56,15.6,62500.0
2014-12-05 12:45:00,15.59,15.6,15.56,15.57,54000.0,15.59,15.6,15.56,15.57,54000.0
2014-12-05 12:50:00,15.57,15.58,15.56,15.57,36700.0,15.57,15.58,15.56,15.57,36700.0
2014-12-05 12:55:00,15.57,15.58,15.55,15.56,110100.0,15.57,15.58,15.55,15.56,110100.0
2014-12-05 13:00:00,15.56,15.58,15.55,15.57,229700.0,15.56,15.58,15.55,15.57,229700.0
2014-12-05 13:05:00,15.57,15.59,15.57,15.59,44200.0,15.57,15.59,15.57,15.59,44200.0
2014-12-05 13:10:00,15.58,15.59,15.56,15.56,102800.0,15.58,15.59,15.56,15.56,102800.0
2014-12-05 13:15:00,15.56,15.58,15.55,15.57,51800.0,15.56,15.58,15.55,15.57,51800.0
2014-12-05 13:20:00,15.57,15.58,15.56,15.58,117700.0,15.57,15.58,15.56,15.58,117700.0
2014-12-05 13:25:00,15.58,15.59,15.57,15.57,41800.0,15.58,15.59,15.57,15.57,41800.0
2014-12-05 13:30:00,15.58,15.62,15.57,15.62,26200.0,15.58,15.62,15.57,15.62,26200.0
2014-12-05 13:35:00,15.62,15.64,15.61,15.64,19700.0,15.62,15.64,15.61,15.64,19700.0
2014-12-05 13:40:00,15.64,15.64,15.61,15.61,78000.0,15.64,15.64,15.61,15.61,78000.0
2014-12-05 13:45:00,15.61,15.62,15.61,15.61,44000.0,15.61,15.62,15.61,15.61,44000.0
2014-12-05 13:50:00,15.6,15.61,15.59,15.61,28100.0,15.6,15.61,15.59,15.61,28100.0
2014-12-05 13:55:00,15.61,15.62,15.6,15.62,33800.0,15.61,15.62,15.6,15.62,33800.0
2014-12-05 14:00:00,15.62,15.64,15.61,15.62,90300.0,15.62,15.64,15.61,15.62,90300.0
2014-12-05 14:05:00,15.62,15.62,15.6,15.61,35100.0,15.62,15.62,15.6,15.61,35100.0
2014-12-05 14:10:00,15.6,15.62,15.6,15.62,25800.0,15.6,15.62,15.6,15.62,25800.0
2014-12-05 14:15:00,15.61,15.62,15.6,15.61,32200.0,15.61,15.62,15.6,15.61,32200.0
2014-12-05 14:20:00,15.61,15.61,15.6,15.61,15200.0,15.61,15.61,15.6,15.61,15200.0
2014-12-05 14:25:00,15.61,15.62,15.6,15.62,40200.0,15.61,15.62,15.6,15.62,40200.0
2014-12-05 14:30:00,15.62,15.62,15.6,15.6,27700.0,15.62,15.62,15.6,15.6,27700.0
2014-12-05 14:35:00,15.61,15.62,15.6,15.62,15200.0,15.61,15.62,15.6,15.62,15200.0
2014-12-05 14:40:00,15.62,15.62,15.61,15.62,27300.0,15.62,15.62,15.61,15.62,27300.0
2014-12-05 14:45:00,15.62,15.62,15.6,15.62,34300.0,15.62,15.62,15.6,15.62,34300.0
2014-12-05 14:50:00,15.62,15.63,15.61,15.62,109200.0,15.62,15.63,15.61,15.62,109200.0
2014-12-05 14:55:00,15.61,15.62,15.6,15.61,122600.0,15.61,15.62,15.6,15.61,122600.0
2014-12-05 15:00:00,15.61,15.63,15.61,15.62,36600.0,15.61,15.63,15.61,15.62,36600.0
2014-12-05 15:05:00,15.63,15.63,15.62,15.62,62300.0,15.63,15.63,15.62,15.62,62300.0
2014-12-05 15:10:00,15.62,15.62,15.61,15.61,27800.0,15.62,15.62,15.61,15.61,27800.0
2014-12-05 15:15:00,15.62,15.62,15.6,15.61,65400.0,15.62,15.62,15.6,15.61,65400.0
2014-12-05 15:20:00,15.61,15.61,15.6,15.61,16500.0,15.61,15.61,15.6,15.61,16500.0
2014-12-05 15:25:00,15.6,15.62,15.6,15.6,86100.0,15.6,15.62,15.6,15.6,86100.0
2014-12-05 15:30:00,15.61,15.62,15.6,15.61,90900.0,15.61,15.62,15.6,15.61,90900.0
2014-12-05 15:35:00,15.61,15.62,15.61,15.61,75500.0,15.61,15.62,15.61,15.61,75500.0
2014-12-05 15:40:00,15.61,15.62,15.6,15.61,46500.0,15.61,15.62,15.6,15.61,46500.0
2014-12-05 15:45:00,15.61,15.61,15.6,15.61,117000.0,15.61,15.61,15.6,15.61,117000.0
2014-12-05 15:50:00,15.61,15.62,15.6,15.61,203800.0,15.61,15.62,15.6,15.61,203800.0
2014-12-05 15:55:00,15.61,15.62,15.6,15.61,205500.0,15.61,15.62,15.6,15.61,205500.0
2014-12-08 09:30:00,15.61,15.63,15.58,15.59,277300.0,15.61,15.63,15.58,15.59,277300.0
2014-12-08 09:35:00,15.59,15.6,15.57,15.58,114400.0,15.59,15.6,15.57,15.58,114400.0
2014-12-08 09:40:00,15.57,15.59,15.57,15.57,91400.0,15.57,15.59,15.57,15.57,91400.0
2014-12-08 09:45:00,15.58,15.58,15.55,15.57,62100.0,15.58,15.58,15.55,15.57,62100.0
2014-12-08 09:50:00,15.57,15.58,15.56,15.57,52100.0,15.57,15.58,15.56,15.57,52100.0
2014-12-08 09:55:00,15.56,15.58,15.55,15.55,34000.0,15.56,15.58,15.55,15.55,34000.0
2014-12-08 10:00:00,15.56,15.61,15.55,15.6,114500.0,15.56,15.61,15.55,15.6,114500.0
2014-12-08 10:05:00,15.61,15.62,15.59,15.6,79900.0,15.61,15.62,15.59,15.6,79900.0
2014-12-08 10:10:00,15.6,15.61,15.58,15.6,61600.0,15.6,15.61,15.58,15.6,61600.0
2014-12-08 10:15:00,15.6,15.62,15.59,15.61,57200.0,15.6,15.62,15.59,15.61,57200.0
2014-12-08 10:20:00,15.61,15.62,15.6,15.6,65400.0,15.61,15.62,15.6,15.6,65400.0
2014-12-08 10:25:00,15.6,15.62,15.6,15.61,61500.0,15.6,15.62,15.6,15.61,61500.0
2014-12-08 10:30:00,15.61,15.62,15.6,15.6,32300.0,15.61,15.62,15.6,15.6,32300.0
2014-12-08 10:35:00,15.6,15.62,15.6,15.61,26400.0,15.6,15.62,15.6,15.61,26400.0
2014-12-08 10:40:00,15.61,15.62,15.6,15.6,41300.0,15.61,15.62,15.6,15.6,41300.0
2014-12-08 10:45:00,15.6,15.61,15.59,15.61,63000.0,15.6,15.61,15.59,15.61,63000.0
2014-12-08 10:50:00,15.61,15.62,15.6,15.61,30700.0,15.61,15.62,15.6,15.61,30700.0
2014-12-08 10:55:00,15.62,15.62,15.59,15.6,239600.0,15.62,15.62,15.59,15.6,239600.0
2014-12-08 11:00:00,15.61,15.62,15.6,15.62,78800.0,15.61,15.62,15.6,15.62,78800.0
2014-12-08 11:05:00,15.61,15.62,15.59,15.59,19800.0,15.61,15.62,15.59,15.59,19800.0
2014-12-08 11:10:00,15.6,15.6,15.57,15.58,99900.0,15.6,15.6,15.57,15.58,99900.0
2014-12-08 11:15:00,15.58,15.59,15.58,15.59,30600.0,15.58,15.59,15.58,15.59,30600.0
2014-12-08 11:20:00,15.59,15.6,15.58,15.58,56000.0,15.59,15.6,15.58,15.58,56000.0
2014-12-08 11:25:00,15.59,15.6,15.57,15.57,35500.0,15.59,15.6,15.57,15.57,35500.0
2014-12-08 11:30:00,15.58,15.6,15.58,15.59,25200.0,15.58,15.6,15.58,15.59,25200.0
2014-12-08 11:35:00,15.59,15.6,15.57,15.58,29700.0,15.59,15.6,15.57,15.58,29700.0
2014-12-08 11:40:00,15.58,15.58,15.54,15.55,70000.0,15.58,15.58,15.54,15.55,70000.0
2014-12-08 11:45:00,15.55,15.56,15.55,15.56,22900.0,15.55,15.56,15.55,15.56,22900.0
2014-12-08 11:50:00,15.55,15.56,15.54,15.54,57100.0,15.55,15.56,15.54,15.54,57100.0
2014-12-08 11:55:00,15.54,15.56,15.53,15.54,182500.0,15.54,15.56,15.53,15.54,182500.0
2014-12-08 12:00:00,15.54,15.57,15.53,15.56,78100.0,15.54,15.57,15.53,15.56,78100.0
2014-12-08 12:05:00,15.56,15.57,15.55,15.56,24100.0,15.56,15.57,15.55,15.56,24100.0
2014-12-08 12:10:00,15.56,15.57,15.54,15.55,22900.0,15.56,15.57,15.54,15.55,22900.0
2014-12-08 12:15:00,15.55,15.57,15.54,15.57,65300.0,15.55,15.57,15.54,15.57,65300.0
2014-12-08 12:20:00,15.56,15.57,15.55,15.56,55300.0,15.56,15.57,15.55,15.56,55300.0
2014-12-08 12:25:00,15.56,15.57,15.55,15.55,23400.0,15.56,15.57,15.55,15.55,23400.0
2014-12-08 12:30:00,15.56,15.59,15.55,15.58,85100.0,15.56,15.59,15.55,15.58,85100.0
2014-12-08 12:35:00,15.58,15.59,15.56,15.57,52200.0,15.58,15.59,15.56,15.57,52200.0
2014-12-08 12:40:00,15.57,15.57,15.55,15.56,46900.0,15.57,15.57,15.55,15.56,46900.0
2014-12-08 12:45:00,15.55,15.56,15.54,15.56,53000.0,15.55,15.56,15.54,15.56,53000.0
2014-12-08 12:50:00,15.56,15.56,15.55,15.55,14300.0,15.56,15.56,15.55,15.55,14300.0
2014-12-08 12:55:00,15.55,15.56,15.54,15.55,39600.0,15.55,15.56,15.54,15.55,39600.0
2014-12-08 13:00:00,15.55,15.57,15.55,15.56,43500.0,15.55,15.57,15.55,15.56,43500.0
2014-12-08 13:05:00,15.56,15.57,15.55,15.55,22300.0,15.56,15.57,15.55,15.55,22300.0
2014-12-08 13:10:00,15.55,15.57,15.55,15.56,18200.0,15.55,15.57,15.55,15.56,18200.0
2014-12-08 13:15:00,15.56,15.57,15.55,15.57,22700.0,15.56,15.57,15.55,15.57,22700.0
2014-12-08 13:20:00,15.57,15.59,15.56,15.58,63500.0,15.57,15.59,15.56,15.58,63500.0
2014-12-08 13:25:00,15.58,15.58,15.56,15.57,30100.0,15.58,15.58,15.56,15.57,30100.0
2014-12-08 13:30:00,15.58,15.58,15.56,15.56,29600.0,15.58,15.58,15.56,15.56,29600.0
2014-12-08 13:35:00,15.56,15.57,15.54,15.55,100300.0,15.56,15.57,15.54,15.55,100300.0
2014-12-08 13:40:00,15.56,15.59,15.55,15.58,63000.0,15.56,15.59,15.55,15.58,63000.0
2014-12-08 13:45:00,15.58,15.65,15.58,15.63,197400.0,15.58,15.65,15.58,15.63,197400.0
2014-12-08 13:50:00,15.56,15.69,15.56,15.68,215100.0,15.56,15.69,15.56,15.68,215100.0
2014-12-08 13:55:00,15.67,15.67,15.63,15.64,106600.0,15.67,15.67,15.63,15.64,106600.0
2014-12-08 14:00:00,15.64,15.71,15.63,15.69,170200.0,15.64,15.71,15.63,15.69,170200.0
2014-12-08 14:05:00,15.7,15.74,15.68,15.73,293300.0,15.7,15.74,15.68,15.73,293300.0
2014-12-08 14:10:00,15.73,15.73,15.69,15.71,129500.0,15.73,15.73,15.69,15.71,129500.0
2014-12-08 14:15:00,15.72,15.74,15.66,15.67,145200.0,15.72,15.74,15.66,15.67,145200.0
2014-12-08 14:20:00,15.67,15.69,15.63,15.64,162500.0,15.67,15.69,15.63,15.64,162500.0
2014-12-08 14:25:00,15.65,15.67,15.64,15.66,55100.0,15.65,15.67,15.64,15.66,55100.0
2014-12-08 14:30:00,15.65,15.66,15.64,15.65,26300.0,15.65,15.66,15.64,15.65,26300.0
2014-12-08 14:35:00,15.65,15.66,15.61,15.63,45700.0,15.65,15.66,15.61,15.63,45700.0
2014-12-08 14:40:00,15.63,15.64,15.6,15.63,98300.0,15.63,15.64,15.6,15.63,98300.0
2014-12-08 14:45:00,15.63,15.63,15.61,15.62,27900.0,15.63,15.63,15.61,15.62,27900.0
2014-12-08 14:50:00,15.62,15.64,15.61,15.63,32900.0,15.62,15.64,15.61,15.63,32900.0
2014-12-08 14:55:00,15.63,15.65,15.63,15.64,38500.0,15.63,15.65,15.63,15.64,38500.0
2014-12-08 15:00:00,15.64,15.66,15.64,15.65,49300.0,15.64,15.66,15.64,15.65,49300.0
2014-12-08 15:05:00,15.64,15.66,15.63,15.64,52100.0,15.64,15.66,15.63,15.64,52100.0
2014-12-08 15:10:00,15.65,15.65,15.64,15.65,46200.0,15.65,15.65,15.64,15.65,46200.0
2014-12-08 15:15:00,15.65,15.66,15.64,15.66,86800.0,15.65,15.66,15.64,15.66,86800.0
2014-12-08 15:20:00,15.66,15.67,15.65,15.67,41300.0,15.66,15.67,15.65,15.67,41300.0
2014-12-08 15:25:00,15.67,15.68,15.66,15.67,93700.0,15.67,15.68,15.66,15.67,93700.0
2014-12-08 15:30:00,15.67,15.68,15.66,15.67,70700.0,15.67,15.68,15.66,15.67,70700.0
2014-12-08 15:35:00,15.67,15.68,15.66,15.68,80300.0,15.67,15.68,15.66,15.68,80300.0
2014-12-08 15:40:00,15.68,15.69,15.66,15.66,80700.0,15.68,15.69,15.66,15.66,80700.0
2014-12-08 15:45:00,15.67,15.68,15.66,15.67,86000.0,15.67,15.68,15.66,15.67,86000.0
2014-12-08 15:50:00,15.67,15.69,15.67,15.68,101800.0,15.67,15.69,15.67,15.68,101800.0
2014-12-08 15:55:00,15.69,15.71,15.68,15.69,346300.0,15.69,15.71,15.68,15.69,346300.0
2014-12-09 09:30:00,16.04,16.07,16.02,16.07,324300.0,16.04,16.07,16.02,16.07,324300.0
2014-12-09 09:35:00,16.07,16.15,16.06,16.11,575800.0,16.07,16.15,16.06,16.11,575800.0
2014-12-09 09:40:00,16.11,16.13,16.09,16.11,147700.0,16.11,16.13,16.09,16.11,147700.0
2014-12-09 09:45:00,16.12,16.17,16.11,16.15,223800.0,16.12,16.17,16.11,16.15,223800.0
2014-12-09 09:50:00,16.16,16.24,16.15,16.19,443100.0,16.16,16.24,16.15,16.19,443100.0
2014-12-09 09:55:00,16.2,16.21,16.15,16.19,179000.0,16.2,16.21,16.15,16.19,179000.0
2014-12-09 10:00:00,16.19,16.23,16.17,16.22,164300.0,16.19,16.23,16.17,16.22,164300.0
2014-12-09 10:05:00,16.23,16.26,16.2,16.25,210500.0,16.23,16.26,16.2,16.25,210500.0
2014-12-09 10:10:00,16.25,16.3,16.22,16.3,434300.0,16.25,16.3,16.22,16.3,434300.0
2014-12-09 10:15:00,16.3,16.37,16.3,16.34,287200.0,16.3,16.37,16.3,16.34,287200.0
2014-12-09 10:20:00,16.35,16.37,16.29,16.33,247500.0,16.35,16.37,16.29,16.33,247500.0
2014-12-09 10:25:00,16.33,16.35,16.3,16.34,230000.0,16.33,16.35,16.3,16.34,230000.0
2014-12-09 10:30:00,16.34,16.46,16.33,16.44,760600.0,16.34,16.46,16.33,16.44,760600.0
2014-12-09 10:35:00,16.44,16.45,16.38,16.39,577100.0,16.44,16.45,16.38,16.39,577100.0
2014-12-09 10:40:00,16.4,16.4,16.32,16.37,469800.0,16.4,16.4,16.32,16.37,469800.0
2014-12-09 10:45:00,16.37,16.43,16.33,16.39,256000.0,16.37,16.43,16.33,16.39,256000.0
2014-12-09 10:50:00,16.39,16.4,16.33,16.36,255200.0,16.39,16.4,16.33,16.36,255200.0
2014-12-09 10:55:00,16.36,16.39,16.35,16.39,171800.0,16.36,16.39,16.35,16.39,171800.0
2014-12-09 11:00:00,16.38,16.43,16.36,16.43,128800.0,16.38,16.43,16.36,16.43,128800.0
2014-12-09 11:05:00,16.43,16.48,16.4,16.47,296500.0,16.43,16.48,16.4,16.47,296500.0
2014-12-09 11:10:00,16.48,16.48,16.39,16.41,117500.0,16.48,16.48,16.39,16.41,117500.0
2014-12-09 11:15:00,16.41,16.43,16.4,16.43,74400.0,16.41,16.43,16.4,16.43,74400.0
2014-12-09 11:20:00,16.43,16.47,16.43,16.45,241700.0,16.43,16.47,16.43,16.45,241700.0
2014-12-09 11:25:00,16.45,16.46,16.41,16.44,112600.0,16.45,16.46,16.41,16.44,112600.0
2014-12-09 11:30:00,16.44,16.46,16.38,16.39,141000.0,16.44,16.46,16.38,16.39,141000.0
2014-12-09 11:35:00,16.39,16.41,16.3,16.32,345800.0,16.39,16.41,16.3,16.32,345800.0
2014-12-09 11:40:00,16.33,16.36,16.33,16.34,84500.0,16.33,16.36,16.33,16.34,84500.0
2014-12-09 11:45:00,16.34,16.38,16.34,16.36,121300.0,16.34,16.38,16.34,16.36,121300.0
2014-12-09 11:50:00,16.36,16.39,16.35,16.38,67500.0,16.36,16.39,16.35,16.38,67500.0
2014-12-09 11:55:00,16.39,16.4,16.38,16.38,63100.0,16.39,16.4,16.38,16.38,63100.0
2014-12-09 12:00:00,16.39,16.4,16.37,16.39,99800.0,16.39,16.4,16.37,16.39,99800.0
2014-12-09 12:05:00,16.4,16.42,16.39,16.4,97700.0,16.4,16.42,16.39,16.4,97700.0
2014-12-09 12:10:00,16.39,16.4,16.36,16.37,72400.0,16.39,16.4,16.36,16.37,72400.0
2014-12-09 12:15:00,16.37,16.38,16.33,16.33,213500.0,16.37,16.38,16.33,16.33,213500.0
2014-12-09 12:20:00,16.34,16.35,16.29,16.33,218800.0,16.34,16.35,16.29,16.33,218800.0
2014-12-09 12:25:00,16.33,16.35,16.33,16.33,120200.0,16.33,16.35,16.33,16.33,120200.0
2014-12-09 12:30:00,16.33,16.37,16.32,16.33,92200.0,16.33,16.37,16.32,16.33,92200.0
2014-12-09 12:35:00,16.33,16.36,16.33,16.36,71700.0,16.33,16.36,16.33,16.36,71700.0
2014-12-09 12:40:00,16.35,16.38,16.35,16.37,47600.0,16.35,16.38,16.35,16.37,47600.0
2014-12-09 12:45:00,16.38,16.39,16.35,16.36,188200.0,16.38,16.39,16.35,16.36,188200.0
2014-12-09 12:50:00,16.36,16.37,16.35,16.36,91700.0,16.36,16.37,16.35,16.36,91700.0
2014-12-09 12:55:00,16.37,16.38,16.35,16.36,55200.0,16.37,16.38,16.35,16.36,55200.0
2014-12-09 13:00:00,16.36,16.37,16.34,16.36,79100.0,16.36,16.37,16.34,16.36,79100.0
2014-12-09 13:05:00,16.36,16.37,16.33,16.33,71500.0,16.36,16.37,16.33,16.33,71500.0
2014-12-09 13:10:00,16.33,16.36,16.33,16.36,121400.0,16.33,16.36,16.33,16.36,121400.0
2014-12-09 13:15:00,16.35,16.38,16.35,16.37,120400.0,16.35,16.38,16.35,16.37,120400.0
2014-12-09 13:20:00,16.36,16.41,16.34,16.4,460200.0,16.36,16.41,16.34,16.4,460200.0
2014-12-09 13:25:00,16.39,16.4,16.37,16.38,70800.0,16.39,16.4,16.37,16.38,70800.0
2014-12-09 13:30:00,16.38,16.39,16.37,16.38,28600.0,16.38,16.39,16.37,16.38,28600.0
2014-12-09 13:35:00,16.38,16.38,16.36,16.37,37400.0,16.38,16.38,16.36,16.37,37400.0
2014-12-09 13:40:00,16.37,16.39,16.36,16.38,26000.0,16.37,16.39,16.36,16.38,26000.0
2014-12-09 13:45:00,16.38,16.4,16.37,16.37,113700.0,16.38,16.4,16.37,16.37,113700.0
2014-12-09 13:50:00,16.38,16.39,16.37,16.39,33900.0,16.38,16.39,16.37,16.39,33900.0
2014-12-09 13:55:00,16.39,16.42,16.38,16.41,169400.0,16.39,16.42,16.38,16.41,169400.0
2014-12-09 14:00:00,16.41,16.42,16.38,16.39,71100.0,16.41,16.42,16.38,16.39,71100.0
2014-12-09 14:05:00,16.4,16.41,16.37,16.38,38600.0,16.4,16.41,16.37,16.38,38600.0
2014-12-09 14:10:00,16.38,16.38,16.36,16.36,39800.0,16.38,16.38,16.36,16.36,39800.0
2014-12-09 14:15:00,16.37,16.39,16.37,16.38,50000.0,16.37,16.39,16.37,16.38,50000.0
2014-12-09 14:20:00,16.38,16.39,16.38,16.38,11000.0,16.38,16.39,16.38,16.38,11000.0
2014-12-09 14:25:00,16.39,16.39,16.37,16.38,16600.0,16.39,16.39,16.37,16.38,16600.0
2014-12-09 14:30:00,16.37,16.38,16.36,16.37,23700.0,16.37,16.38,16.36,16.37,23700.0
2014-12-09 14:35:00,16.37,16.39,16.34,16.35,88900.0,16.37,16.39,16.34,16.35,88900.0
2014-12-09 14:40:00,16.35,16.37,16.34,16.35,127900.0,16.35,16.37,16.34,16.35,127900.0
2014-12-09 14:45:00,16.35,16.38,16.35,16.37,31400.0,16.35,16.38,16.35,16.37,31400.0
2014-12-09 14:50:00,16.37,16.37,16.36,16.36,22200.0,16.37,16.37,16.36,16.36,22200.0
2014-12-09 14:55:00,16.36,16.38,16.36,16.37,41700.0,16.36,16.38,16.36,16.37,41700.0
2014-12-09 15:00:00,16.37,16.37,16.35,16.37,75300.0,16.37,16.37,16.35,16.37,75300.0
2014-12-09 15:05:00,16.37,16.38,16.35,16.36,82000.0,16.37,16.38,16.35,16.36,82000.0
2014-12-09 15:10:00,16.36,16.36,16.33,16.34,144400.0,16.36,16.36,16.33,16.34,144400.0
2014-12-09 15:15:00,16.34,16.35,16.33,16.33,49200.0,16.34,16.35,16.33,16.33,49200.0
2014-12-09 15:20:00,16.34,16.34,16.32,16.32,19000.0,16.34,16.34,16.32,16.32,19000.0
2014-12-09 15:25:00,16.33,16.34,16.31,16.32,62400.0,16.33,16.34,16.31,16.32,62400.0
2014-12-09 15:30:00,16.33,16.33,16.31,16.33,102800.0,16.33,16.33,16.31,16.33,102800.0
2014-12-09 15:35:00,16.32,16.34,16.32,16.34,177300.0,16.32,16.34,16.32,16.34,177300.0
2014-12-09 15:40:00,16.34,16.34,16.31,16.32,88100.0,16.34,16.34,16.31,16.32,88100.0
2014-12-09 15:45:00,16.32,16.33,16.32,16.32,108100.0,16.32,16.33,16.32,16.32,108100.0
2014-12-09 15:50:00,16.32,16.33,16.31,16.31,232800.0,16.32,16.33,16.31,16.31,232800.0
2014-12-09 15:55:00,16.32,16.34,16.31,16.33,804400.0,16.32,16.34,16.31,16.33,804400.0
2014-12-10 09:30:00,16.41,16.44,16.33,16.36,280200.0,16.41,16.44,16.33,16.36,280200.0
2014-12-10 09:35:00,16.36,16.39,16.35,16.35,112400.0,16.36,16.39,16.35,16.35,112400.0
2014-12-10 09:40:00,16.34,16.4,16.33,16.39,84500.0,16.34,16.4,16.33,16.39,84500.0
2014-12-10 09:45:00,16.39,16.41,16.36,16.4,117000.0,16.39,16.41,16.36,16.4,117000.0
2014-12-10 09:50:00,16.4,16.46,16.39,16.44,242000.0,16.4,16.46,16.39,16.44,242000.0
2014-12-10 09:55:00,16.44,16.44,16.36,16.4,154800.0,16.44,16.44,16.36,16.4,154800.0
2014-12-10 10:00:00,16.4,16.41,16.36,16.41,101300.0,16.4,16.41,16.36,16.41,101300.0
2014-12-10 10:05:00,16.41,16.43,16.4,16.42,59800.0,16.41,16.43,16.4,16.42,59800.0
2014-12-10 10:10:00,16.42,16.44,16.39,16.41,95400.0,16.42,16.44,16.39,16.41,95400.0
2014-12-10 10:15:00,16.42,16.45,16.42,16.45,62800.0,16.42,16.45,16.42,16.45,62800.0
2014-12-10 10:20:00,16.44,16.47,16.43,16.47,103600.0,16.44,16.47,16.43,16.47,103600.0
2014-12-10 10:25:00,16.47,16.47,16.42,16.42,149200.0,16.47,16.47,16.42,16.42,149200.0
2014-12-10 10:30:00,16.43,16.44,16.37,16.39,150200.0,16.43,16.44,16.37,16.39,150200.0
2014-12-10 10:35:00,16.39,16.42,16.37,16.4,126400.0,16.39,16.42,16.37,16.4,126400.0
2014-12-10 10:40:00,16.4,16.41,16.37,16.37,56100.0,16.4,16.41,16.37,16.37,56100.0
2014-12-10 10:45:00,16.38,16.4,16.37,16.38,67400.0,16.38,16.4,16.37,16.38,67400.0
2014-12-10 10:50:00,16.39,16.4,16.35,16.4,194200.0,16.39,16.4,16.35,16.4,194200.0
2014-12-10 10:55:00,16.4,16.4,16.37,16.38,162700.0,16.4,16.4,16.37,16.38,162700.0
2014-12-10 11:00:00,16.39,16.41,16.39,16.4,49000.0,16.39,16.41,16.39,16.4,49000.0
2014-12-10 11:05:00,16.4,16.42,16.38,16.41,89400.0,16.4,16.42,16.38,16.41,89400.0
2014-12-10 11:10:00,16.4,16.42,16.39,16.4,30300.0,16.4,16.42,16.39,16.4,30300.0
2014-12-10 11:15:00,16.4,16.43,16.4,16.42,51100.0,16.4,16.43,16.4,16.42,51100.0
2014-12-10 11:20:00,16.42,16.42,16.39,16.42,37500.0,16.42,16.42,16.39,16.42,37500.0
2014-12-10 11:25:00,16.41,16.42,16.39,16.4,37400.0,16.41,16.42,16.39,16.4,37400.0
2014-12-10 11:30:00,16.4,16.41,16.38,16.41,37900.0,16.4,16.41,16.38,16.41,37900.0
2014-12-10 11:35:00,16.41,16.41,16.38,16.4,30800.0,16.41,16.41,16.38,16.4,30800.0
2014-12-10 11:40:00,16.4,16.41,16.36,16.37,43600.0,16.4,16.41,16.36,16.37,43600.0
2014-12-10 11:45:00,16.37,16.39,16.36,16.36,35100.0,16.37,16.39,16.36,16.36,35100.0
2014-12-10 11:50:00,16.36,16.37,16.33,16.35,69800.0,16.36,16.37,16.33,16.35,69800.0
2014-12-10 11:55:00,16.35,16.39,16.35,16.38,46300.0,16.35,16.39,16.35,16.38,46300.0
2014-12-10 12:00:00,16.38,16.4,16.37,16.4,50500.0,16.38,16.4,16.37,16.4,50500.0
2014-12-10 12:05:00,16.39,16.4,16.35,16.36,83500.0,16.39,16.4,16.35,16.36,83500.0
2014-12-10 12:10:00,16.36,16.37,16.35,16.36,34900.0,16.36,16.37,16.35,16.36,34900.0
2014-12-10 12:15:00,16.36,16.38,16.36,16.37,58700.0,16.36,16.38,16.36,16.37,58700.0
2014-12-10 12:20:00,16.36,16.37,16.33,16.35,23700.0,16.36,16.37,16.33,16.35,23700.0
2014-12-10 12:25:00,16.35,16.36,16.34,16.35,28700.0,16.35,16.36,16.34,16.35,28700.0
2014-12-10 12:30:00,16.35,16.37,16.34,16.35,33000.0,16.35,16.37,16.34,16.35,33000.0
2014-12-10 12:35:00,16.36,16.38,16.35,16.37,23100.0,16.36,16.38,16.35,16.37,23100.0
2014-12-10 12:40:00,16.37,16.38,16.36,16.38,41500.0,16.37,16.38,16.36,16.38,41500.0
2014-12-10 12:45:00,16.38,16.4,16.37,16.4,35200.0,16.38,16.4,16.37,16.4,35200.0
2014-12-10 12:50:00,16.4,16.43,16.39,16.41,46900.0,16.4,16.43,16.39,16.41,46900.0
2014-12-10 12:55:00,16.4,16.42,16.4,16.4,145600.0,16.4,16.42,16.4,16.4,145600.0
2014-12-10 13:00:00,16.41,16.43,16.4,16.42,81600.0,16.41,16.43,16.4,16.42,81600.0
2014-12-10 13:05:00,16.41,16.45,16.41,16.44,58900.0,16.41,16.45,16.41,16.44,58900.0
2014-12-10 13:10:00,16.44,16.45,16.41,16.42,24700.0,16.44,16.45,16.41,16.42,24700.0
2014-12-10 13:15:00,16.41,16.42,16.38,16.41,85800.0,16.41,16.42,16.38,16.41,85800.0
2014-12-10 13:20:00,16.41,16.44,16.39,16.44,164600.0,16.41,16.44,16.39,16.44,164600.0
2014-12-10 13:25:00,16.44,16.44,16.41,16.42,13000.0,16.44,16.44,16.41,16.42,13000.0
2014-12-10 13:30:00,16.42,16.42,16.4,16.41,98100.0,16.42,16.42,16.4,16.41,98100.0
2014-12-10 13:35:00,16.4,16.43,16.4,16.42,87100.0,16.4,16.43,16.4,16.42,87100.0
2014-12-10 13:40:00,16.42,16.44,16.42,16.42,73400.0,16.42,16.44,16.42,16.42,73400.0
2014-12-10 13:45:00,16.43,16.45,16.42,16.44,169800.0,16.43,16.45,16.42,16.44,169800.0
2014-12-10 13:50:00,16.44,16.46,16.43,16.45,65100.0,16.44,16.46,16.43,16.45,65100.0
2014-12-10 13:55:00,16.45,16.48,16.44,16.47,126600.0,16.45,16.48,16.44,16.47,126600.0
2014-12-10 14:00:00,16.48,16.48,16.42,16.44,112400.0,16.48,16.48,16.42,16.44,112400.0
2014-12-10 14:05:00,16.44,16.44,16.41,16.42,40800.0,16.44,16.44,16.41,16.42,40800.0
2014-12-10 14:10:00,16.42,16.44,16.41,16.41,25900.0,16.42,16.44,16.41,16.41,25900.0
2014-12-10 14:15:00,16.41,16.43,16.4,16.42,59400.0,16.41,16.43,16.4,16.42,59400.0
2014-12-10 14:20:00,16.43,16.44,16.42,16.44,43100.0,16.43,16.44,16.42,16.44,43100.0
2014-12-10 14:25:00,16.44,16.44,16.41,16.42,212300.0,16.44,16.44,16.41,16.42,212300.0
2014-12-10 14:30:00,16.42,16.43,16.4,16.4,122100.0,16.42,16.43,16.4,16.4,122100.0
2014-12-10 14:35:00,16.41,16.42,16.4,16.42,31300.0,16.41,16.42,16.4,16.42,31300.0
2014-12-10 14:40:00,16.41,16.42,16.39,16.4,40200.0,16.41,16.42,16.39,16.4,40200.0
2014-12-10 14:45:00,16.39,16.4,16.38,16.4,25300.0,16.39,16.4,16.38,16.4,25300.0
2014-12-10 14:50:00,16.4,16.4,16.37,16.38,77800.0,16.4,16.4,16.37,16.38,77800.0
2014-12-10 14:55:00,16.37,16.39,16.37,16.38,41500.0,16.37,16.39,16.37,16.38,41500.0
2014-12-10 15:00:00,16.39,16.4,16.36,16.39,143800.0,16.39,16.4,16.36,16.39,143800.0
2014-12-10 15:05:00,16.39,16.4,16.36,16.37,107800.0,16.39,16.4,16.36,16.37,107800.0
2014-12-10 15:10:00,16.38,16.38,16.36,16.37,37300.0,16.38,16.38,16.36,16.37,37300.0
2014-12-10 15:15:00,16.38,16.39,16.36,16.36,33400.0,16.38,16.39,16.36,16.36,33400.0
2014-12-10 15:20:00,16.36,16.37,16.34,16.36,27700.0,16.36,16.37,16.34,16.36,27700.0
2014-12-10 15:25:00,16.37,16.37,16.35,16.36,18900.0,16.37,16.37,16.35,16.36,18900.0
2014-12-10 15:30:00,16.36,16.37,16.35,16.35,36900.0,16.36,16.37,16.35,16.35,36900.0
2014-12-10 15:35:00,16.36,16.38,16.36,16.37,54800.0,16.36,16.38,16.36,16.37,54800.0
2014-12-10 15:40:00,16.38,16.4,16.37,16.37,107900.0,16.38,16.4,16.37,16.37,107900.0
2014-12-10 15:45:00,16.38,16.39,16.37,16.38,176800.0,16.38,16.39,16.37,16.38,176800.0
2014-12-10 15:50:00,16.37,16.39,16.37,16.38,195100.0,16.37,16.39,16.37,16.38,195100.0
2014-12-10 15:55:00,16.38,16.38,16.36,16.37,350700.0,16.38,16.38,16.36,16.37,350700.0
2014-12-11 09:30:00,16.28,16.3,16.28,16.29,127200.0,16.28,16.3,16.28,16.29,127200.0
2014-12-11 09:35:00,16.28,16.3,16.27,16.29,93900.0,16.28,16.3,16.27,16.29,93900.0
2014-12-11 09:40:00,16.29,16.34,16.29,16.32,77500.0,16.29,16.34,16.29,16.32,77500.0
2014-12-11 09:45:00,16.32,16.36,16.31,16.32,145800.0,16.32,16.36,16.31,16.32,145800.0
2014-12-11 09:50:00,16.32,16.33,16.29,16.3,45000.0,16.32,16.33,16.29,16.3,45000.0
2014-12-11 09:55:00,16.3,16.33,16.3,16.32,163200.0,16.3,16.33,16.3,16.32,163200.0
2014-12-11 10:00:00,16.31,16.31,16.27,16.27,87700.0,16.31,16.31,16.27,16.27,87700.0
2014-12-11 10:05:00,16.27,16.31,16.27,16.3,50900.0,16.27,16.31,16.27,16.3,50900.0
2014-12-11 10:10:00,16.3,16.33,16.28,16.32,45700.0,16.3,16.33,16.28,16.32,45700.0
2014-12-11 10:15:00,16.33,16.34,16.29,16.29,87300.0,16.33,16.34,16.29,16.29,87300.0
2014-12-11 10:20:00,16.29,16.3,16.28,16.29,26600.0,16.29,16.3,16.28,16.29,26600.0
2014-12-11 10:25:00,16.3,16.37,16.3,16.36,120600.0,16.3,16.37,16.3,16.36,120600.0
2014-12-11 10:30:00,16.35,16.41,16.35,16.38,244200.0,16.35,16.41,16.35,16.38,244200.0
2014-12-11 10:35:00,16.38,16.38,16.35,16.35,44100.0,16.38,16.38,16.35,16.35,44100.0
2014-12-11 10:40:00,16.36,16.37,16.34,16.36,42800.0,16.36,16.37,16.34,16.36,42800.0
2014-12-11 10:45:00,16.36,16.37,16.35,16.35,97800.0,16.36,16.37,16.35,16.35,97800.0
2014-12-11 10:50:00,16.36,16.37,16.35,16.35,48700.0,16.36,16.37,16.35,16.35,48700.0
2014-12-11 10:55:00,16.35,16.37,16.35,16.35,52600.0,16.35,16.37,16.35,16.35,52600.0
2014-12-11 11:00:00,16.36,16.36,16.34,16.34,27200.0,16.36,16.36,16.34,16.34,27200.0
2014-12-11 11:05:00,16.35,16.38,16.35,16.37,26600.0,16.35,16.38,16.35,16.37,26600.0
2014-12-11 11:10:00,16.37,16.37,16.35,16.37,31300.0,16.37,16.37,16.35,16.37,31300.0
2014-12-11 11:15:00,16.37,16.38,16.36,16.38,15700.0,16.37,16.38,16.36,16.38,15700.0
2014-12-11 11:20:00,16.38,16.39,16.36,16.39,63100.0,16.38,16.39,16.36,16.39,63100.0
2014-12-11 11:25:00,16.39,16.46,16.39,16.45,140000.0,16.39,16.46,16.39,16.45,140000.0
2014-12-11 11:30:00,16.45,16.47,16.44,16.46,78600.0,16.45,16.47,16.44,16.46,78600.0
2014-12-11 11:35:00,16.46,16.49,16.43,16.45,78700.0,16.46,16.49,16.43,16.45,78700.0
2014-12-11 11:40:00,16.44,16.47,16.44,16.45,29500.0,16.44,16.47,16.44,16.45,29500.0
2014-12-11 11:45:00,16.45,16.45,16.41,16.45,34800.0,16.45,16.45,16.41,16.45,34800.0
2014-12-11 11:50:00,16.44,16.45,16.42,16.43,23200.0,16.44,16.45,16.42,16.43,23200.0
2014-12-11 11:55:00,16.42,16.43,16.4,16.41,26300.0,16.42,16.43,16.4,16.41,26300.0
2014-12-11 12:00:00,16.42,16.43,16.41,16.41,36400.0,16.42,16.43,16.41,16.41,36400.0
2014-12-11 12:05:00,16.41,16.42,16.37,16.39,42900.0,16.41,16.42,16.37,16.39,42900.0
2014-12-11 12:10:00,16.39,16.43,16.39,16.42,67800.0,16.39,16.43,16.39,16.42,67800.0
2014-12-11 12:15:00,16.43,16.47,16.42,16.43,379400.0,16.43,16.47,16.42,16.43,379400.0
2014-12-11 12:20:00,16.43,16.43,16.4,16.41,48400.0,16.43,16.43,16.4,16.41,48400.0
2014-12-11 12:25:00,16.41,16.43,16.39,16.43,45000.0,16.41,16.43,16.39,16.43,45000.0
2014-12-11 12:30:00,16.42,16.44,16.4,16.43,33200.0,16.42,16.44,16.4,16.43,33200.0
2014-12-11 12:35:00,16.42,16.42,16.4,16.4,35100.0,16.42,16.42,16.4,16.4,35100.0
2014-12-11 12:40:00,16.41,16.42,16.39,16.39,9400.0,16.41,16.42,16.39,16.39,9400.0
2014-12-11 12:45:00,16.39,16.4,16.37,16.4,93300.0,16.39,16.4,16.37,16.4,93300.0
2014-12-11 12:50:00,16.39,16.41,16.39,16.39,88400.0,16.39,16.41,16.39,16.39,88400.0
2014-12-11 12:55:00,16.39,16.4,16.38,16.38,32700.0,16.39,16.4,16.38,16.38,32700.0
2014-12-11 13:00:00,16.39,16.41,16.37,16.38,50800.0,16.39,16.41,16.37,16.38,50800.0
2014-12-11 13:05:00,16.38,16.39,16.35,16.37,28200.0,16.38,16.39,16.35,16.37,28200.0
2014-12-11 13:10:00,16.37,16.38,16.35,16.36,38100.0,16.37,16.38,16.35,16.36,38100.0
2014-12-11 13:15:00,16.36,16.37,16.34,16.35,35000.0,16.36,16.37,16.34,16.35,35000.0
2014-12-11 13:20:00,16.36,16.38,16.34,16.37,39100.0,16.36,16.38,16.34,16.37,39100.0
2014-12-11 13:25:00,16.37,16.37,16.33,16.35,51300.0,16.37,16.37,16.33,16.35,51300.0
2014-12-11 13:30:00,16.35,16.35,16.34,16.34,19100.0,16.35,16.35,16.34,16.34,19100.0
2014-12-11 13:35:00,16.35,16.35,16.34,16.35,13700.0,16.35,16.35,16.34,16.35,13700.0
2014-12-11 13:40:00,16.36,16.37,16.35,16.35,15100.0,16.36,16.37,16.35,16.35,15100.0
2014-12-11 13:45:00,16.35,16.36,16.35,16.35,8400.0,16.35,16.36,16.35,16.35,8400.0
2014-12-11 13:50:00,16.34,16.35,16.33,16.34,24100.0,16.34,16.35,16.33,16.34,24100.0
2014-12-11 13:55:00,16.34,16.36,16.32,16.32,22900.0,16.34,16.36,16.32,16.32,22900.0
2014-12-11 14:00:00,16.32,16.34,16.31,16.34,21700.0,16.32,16.34,16.31,16.34,21700.0
2014-12-11 14:05:00,16.35,16.37,16.35,16.37,28100.0,16.35,16.37,16.35,16.37,28100.0
2014-12-11 14:10:00,16.36,16.37,16.35,16.36,18000.0,16.36,16.37,16.35,16.36,18000.0
2014-12-11 14:15:00,16.36,16.37,16.35,16.35,19400.0,16.36,16.37,16.35,16.35,19400.0
2014-12-11 14:20:00,16.35,16.38,16.35,16.38,25800.0,16.35,16.38,16.35,16.38,25800.0
2014-12-11 14:25:00,16.38,16.41,16.37,16.4,65700.0,16.38,16.41,16.37,16.4,65700.0
2014-12-11 14:30:00,16.39,16.39,16.35,16.36,41700.0,16.39,16.39,16.35,16.36,41700.0
2014-12-11 14:35:00,16.36,16.36,16.33,16.35,51000.0,16.36,16.36,16.33,16.35,51000.0
2014-12-11 14:40:00,16.35,16.38,16.35,16.36,21100.0,16.35,16.38,16.35,16.36,21100.0
2014-12-11 14:45:00,16.36,16.38,16.34,16.34,137700.0,16.36,16.38,16.34,16.34,137700.0
2014-12-11 14:50:00,16.34,16.36,16.33,16.35,52900.0,16.34,16.36,16.33,16.35,52900.0
2014-12-11 14:55:00,16.35,16.35,16.33,16.34,44900.0,16.35,16.35,16.33,16.34,44900.0
2014-12-11 15:00:00,16.34,16.34,16.33,16.34,51300.0,16.34,16.34,16.33,16.34,51300.0
2014-12-11 15:05:00,16.34,16.35,16.32,16.33,30700.0,16.34,16.35,16.32,16.33,30700.0
2014-12-11 15:10:00,16.33,16.35,16.33,16.35,30000.0,16.33,16.35,16.33,16.35,30000.0
2014-12-11 15:15:00,16.34,16.34,16.32,16.32,47600.0,16.34,16.34,16.32,16.32,47600.0
2014-12-11 15:20:00,16.32,16.33,16.31,16.31,43000.0,16.32,16.33,16.31,16.31,43000.0
2014-12-11 15:25:00,16.3,16.32,16.3,16.31,72800.0,16.3,16.32,16.3,16.31,72800.0
2014-12-11 15:30:00,16.32,16.34,16.31,16.32,60000.0,16.32,16.34,16.31,16.32,60000.0
2014-12-11 15:35:00,16.32,16.35,16.32,16.35,57900.0,16.32,16.35,16.32,16.35,57900.0
2014-12-11 15:40:00,16.34,16.34,16.31,16.32,35400.0,16.34,16.34,16.31,16.32,35400.0
2014-12-11 15:45:00,16.31,16.33,16.3,16.32,74500.0,16.31,16.33,16.3,16.32,74500.0
2014-12-11 15:50:00,16.33,16.36,16.32,16.35,115000.0,16.33,16.36,16.32,16.35,115000.0
2014-12-11 15:55:00,16.34,16.35,16.33,16.33,172500.0,16.34,16.35,16.33,16.33,172500.0
2014-12-12 09:30:00,16.36,16.37,16.34,16.36,122800.0,16.36,16.37,16.34,16.36,122800.0
2014-12-12 09:35:00,16.36,16.38,16.34,16.36,59100.0,16.36,16.38,16.34,16.36,59100.0
2014-12-12 09:40:00,16.36,16.38,16.35,16.37,68800.0,16.36,16.38,16.35,16.37,68800.0
2014-12-12 09:45:00,16.36,16.38,16.35,16.37,113900.0,16.36,16.38,16.35,16.37,113900.0
2014-12-12 09:50:00,16.37,16.39,16.36,16.38,43000.0,16.37,16.39,16.36,16.38,43000.0
2014-12-12 09:55:00,16.37,16.38,16.35,16.36,170900.0,16.37,16.38,16.35,16.36,170900.0
2014-12-12 10:00:00,16.35,16.35,16.29,16.32,507600.0,16.35,16.35,16.29,16.32,507600.0
2014-12-12 10:05:00,16.32,16.34,16.29,16.32,75400.0,16.32,16.34,16.29,16.32,75400.0
2014-12-12 10:10:00,16.33,16.35,16.32,16.34,51000.0,16.33,16.35,16.32,16.34,51000.0
2014-12-12 10:15:00,16.34,16.36,16.33,16.34,130900.0,16.34,16.36,16.33,16.34,130900.0
2014-12-12 10:20:00,16.34,16.36,16.33,16.34,36800.0,16.34,16.36,16.33,16.34,36800.0
2014-12-12 10:25:00,16.33,16.35,16.32,16.32,27400.0,16.33,16.35,16.32,16.32,27400.0
2014-12-12 10:30:00,16.33,16.34,16.32,16.33,37800.0,16.33,16.34,16.32,16.33,37800.0
2014-12-12 10:35:00,16.33,16.35,16.32,16.33,35400.0,16.33,16.35,16.32,16.33,35400.0
2014-12-12 10:40:00,16.33,16.37,16.33,16.37,82300.0,16.33,16.37,16.33,16.37,82300.0
2014-12-12 10:45:00,16.37,16.39,16.36,16.37,49600.0,16.37,16.39,16.36,16.37,49600.0
2014-12-12 10:50:00,16.38,16.43,16.37,16.42,207000.0,16.38,16.43,16.37,16.42,207000.0
2014-12-12 10:55:00,16.42,16.42,16.38,16.4,77600.0,16.42,16.42,16.38,16.4,77600.0
2014-12-12 11:00:00,16.4,16.42,16.39,16.41,94700.0,16.4,16.42,16.39,16.41,94700.0
2014-12-12 11:05:00,16.4,16.42,16.36,16.38,193100.0,16.4,16.42,16.36,16.38,193100.0
2014-12-12 11:10:00,16.38,16.39,16.37,16.38,35400.0,16.38,16.39,16.37,16.38,35400.0
2014-12-12 11:15:00,16.38,16.41,16.38,16.4,45000.0,16.38,16.41,16.38,16.4,45000.0
2014-12-12 11:20:00,16.4,16.41,16.38,16.39,59400.0,16.4,16.41,16.38,16.39,59400.0
2014-12-12 11:25:00,16.38,16.41,16.38,16.41,74700.0,16.38,16.41,16.38,16.41,74700.0
2014-12-12 11:30:00,16.4,16.4,16.37,16.37,91200.0,16.4,16.4,16.37,16.37,91200.0
2014-12-12 11:35:00,16.37,16.39,16.36,16.36,30200.0,16.37,16.39,16.36,16.36,30200.0
2014-12-12 11:40:00,16.36,16.38,16.35,16.37,59400.0,16.36,16.38,16.35,16.37,59400.0
2014-12-12 11:45:00,16.37,16.39,16.36,16.37,76600.0,16.37,16.39,16.36,16.37,76600.0
2014-12-12 11:50:00,16.37,16.39,16.36,16.39,23800.0,16.37,16.39,16.36,16.39,23800.0
2014-12-12 11:55:00,16.39,16.4,16.37,16.39,149300.0,16.39,16.4,16.37,16.39,149300.0
2014-12-12 12:00:00,16.39,16.4,16.38,16.39,37100.0,16.39,16.4,16.38,16.39,37100.0
2014-12-12 12:05:00,16.39,16.39,16.38,16.38,25000.0,16.39,16.39,16.38,16.38,25000.0
2014-12-12 12:10:00,16.37,16.39,16.36,16.36,30700.0,16.37,16.39,16.36,16.36,30700.0
2014-12-12 12:15:00,16.36,16.38,16.36,16.37,41300.0,16.36,16.38,16.36,16.37,41300.0
2014-12-12 12:20:00,16.38,16.38,16.35,16.36,36600.0,16.38,16.38,16.35,16.36,36600.0
2014-12-12 12:25:00,16.36,16.36,16.34,16.36,52400.0,16.36,16.36,16.34,16.36,52400.0
2014-12-12 12:30:00,16.36,16.36,16.35,16.36,13400.0,16.36,16.36,16.35,16.36,13400.0
2014-12-12 12:35:00,16.35,16.37,16.35,16.37,38300.0,16.35,16.37,16.35,16.37,38300.0
2014-12-12 12:40:00,16.36,16.37,16.36,16.36,15200.0,16.36,16.37,16.36,16.36,15200.0
2014-12-12 12:45:00,16.36,16.36,16.35,16.35,20400.0,16.36,16.36,16.35,16.35,20400.0
2014-12-12 12:50:00,16.36,16.36,16.35,16.35,29600.0,16.36,16.36,16.35,16.35,29600.0
2014-12-12 12:55:00,16.36,16.38,16.35,16.36,39700.0,16.36,16.38,16.35,16.36,39700.0
2014-12-12 13:00:00,16.36,16.37,16.35,16.36,55900.0,16.36,16.37,16.35,16.36,55900.0
2014-12-12 13:05:00,16.36,16.37,16.35,16.36,35700.0,16.36,16.37,16.35,16.36,35700.0
2014-12-12 13:10:00,16.36,16.36,16.34,16.34,37900.0,16.36,16.36,16.34,16.34,37900.0
2014-12-12 13:15:00,16.34,16.34,16.32,16.34,75700.0,16.34,16.34,16.32,16.34,75700.0
2014-12-12 13:20:00,16.33,16.35,16.31,16.32,45200.0,16.33,16.35,16.31,16.32,45200.0
2014-12-12 13:25:00,16.32,16.32,16.28,16.31,211200.0,16.32,16.32,16.28,16.31,211200.0
2014-12-12 13:30:00,16.31,16.32,16.3,16.32,123400.0,16.31,16.32,16.3,16.32,123400.0
2014-12-12 13:35:00,16.32,16.33,16.31,16.32,15600.0,16.32,16.33,16.31,16.32,15600.0
2014-12-12 13:40:00,16.33,16.33,16.32,16.32,19600.0,16.33,16.33,16.32,16.32,19600.0
2014-12-12 13:45:00,16.33,16.34,16.32,16.33,15700.0,16.33,16.34,16.32,16.33,15700.0
2014-12-12 13:50:00,16.33,16.34,16.32,16.33,41800.0,16.33,16.34,16.32,16.33,41800.0
2014-12-12 13:55:00,16.32,16.33,16.32,16.32,17900.0,16.32,16.33,16.32,16.32,17900.0
2014-12-12 14:00:00,16.32,16.33,16.31,16.32,44300.0,16.32,16.33,16.31,16.32,44300.0
2014-12-12 14:05:00,16.32,16.34,16.31,16.32,28900.0,16.32,16.34,16.31,16.32,28900.0
2014-12-12 14:10:00,16.33,16.34,16.31,16.32,47900.0,16.33,16.34,16.31,16.32,47900.0
2014-12-12 14:15:00,16.32,16.33,16.31,16.32,37700.0,16.32,16.33,16.31,16.32,37700.0
2014-12-12 14:20:00,16.33,16.35,16.32,16.33,72700.0,16.33,16.35,16.32,16.33,72700.0
2014-12-12 14:25:00,16.33,16.34,16.32,16.33,31800.0,16.33,16.34,16.32,16.33,31800.0
2014-12-12 14:30:00,16.33,16.34,16.31,16.32,59200.0,16.33,16.34,16.31,16.32,59200.0
2014-12-12 14:35:00,16.32,16.32,16.3,16.31,84600.0,16.32,16.32,16.3,16.31,84600.0
2014-12-12 14:40:00,16.31,16.32,16.31,16.32,8500.0,16.31,16.32,16.31,16.32,8500.0
2014-12-12 14:45:00,16.32,16.33,16.31,16.32,23700.0,16.32,16.33,16.31,16.32,23700.0
2014-12-12 14:50:00,16.32,16.33,16.31,16.31,19400.0,16.32,16.33,16.31,16.31,19400.0
2014-12-12 14:55:00,16.32,16.33,16.31,16.32,22600.0,16.32,16.33,16.31,16.32,22600.0
2014-12-12 15:00:00,16.32,16.33,16.31,16.31,49100.0,16.32,16.33,16.31,16.31,49100.0
2014-12-12 15:05:00,16.31,16.32,16.3,16.31,66200.0,16.31,16.32,16.3,16.31,66200.0
2014-12-12 15:10:00,16.31,16.31,16.29,16.3,28000.0,16.31,16.31,16.29,16.3,28000.0
2014-12-12 15:15:00,16.31,16.31,16.3,16.3,21800.0,16.31,16.31,16.3,16.3,21800.0
2014-12-12 15:20:00,16.3,16.31,16.3,16.3,39000.0,16.3,16.31,16.3,16.3,39000.0
2014-12-12 15:25:00,16.3,16.31,16.3,16.31,26400.0,16.3,16.31,16.3,16.31,26400.0
2014-12-12 15:30:00,16.31,16.32,16.3,16.32,65200.0,16.31,16.32,16.3,16.32,65200.0
2014-12-12 15:35:00,16.32,16.32,16.3,16.3,39800.0,16.32,16.32,16.3,16.3,39800.0
2014-12-12 15:40:00,16.3,16.31,16.3,16.3,109000.0,16.3,16.31,16.3,16.3,109000.0
2014-12-12 15:45:00,16.31,16.33,16.3,16.31,69200.0,16.31,16.33,16.3,16.31,69200.0
2014-12-12 15:50:00,16.32,16.34,16.31,16.33,87400.0,16.32,16.34,16.31,16.33,87400.0
2014-12-12 15:55:00,16.34,16.34,16.29,16.3,150000.0,16.34,16.34,16.29,16.3,150000.0
2014-12-15 09:30:00,16.13,16.15,16.1,16.12,189100.0,16.13,16.15,16.1,16.12,189100.0
2014-12-15 09:35:00,16.12,16.15,16.12,16.14,78800.0,16.12,16.15,16.12,16.14,78800.0
2014-12-15 09:40:00,16.14,16.14,16.11,16.13,68400.0,16.14,16.14,16.11,16.13,68400.0
2014-12-15 09:45:00,16.13,16.16,16.12,16.14,97800.0,16.13,16.16,16.12,16.14,97800.0
2014-12-15 09:50:00,16.14,16.15,16.12,16.14,127400.0,16.14,16.15,16.12,16.14,127400.0
2014-12-15 09:55:00,16.14,16.17,16.13,16.15,52000.0,16.14,16.17,16.13,16.15,52000.0
2014-12-15 10:00:00,16.14,16.16,16.12,16.15,83000.0,16.14,16.16,16.12,16.15,83000.0
2014-12-15 10:05:00,16.15,16.15,16.12,16.14,36400.0,16.15,16.15,16.12,16.14,36400.0
2014-12-15 10:10:00,16.14,16.14,16.11,16.12,26400.0,16.14,16.14,16.11,16.12,26400.0
2014-12-15 10:15:00,16.13,16.14,16.11,16.14,47600.0,16.13,16.14,16.11,16.14,47600.0
2014-12-15 10:20:00,16.14,16.17,16.12,16.16,196500.0,16.14,16.17,16.12,16.16,196500.0
2014-12-15 10:25:00,16.16,16.18,16.15,16.17,128900.0,16.16,16.18,16.15,16.17,128900.0
2014-12-15 10:30:00,16.17,16.19,16.15,16.17,80700.0,16.17,16.19,16.15,16.17,80700.0
2014-12-15 10:35:00,16.16,16.18,16.15,16.16,230900.0,16.16,16.18,16.15,16.16,230900.0
2014-12-15 10:40:00,16.16,16.18,16.15,16.15,64700.0,16.16,16.18,16.15,16.15,64700.0
2014-12-15 10:45:00,16.16,16.16,16.14,16.15,38900.0,16.16,16.16,16.14,16.15,38900.0
2014-12-15 10:50:00,16.15,16.16,16.14,16.15,67000.0,16.15,16.16,16.14,16.15,67000.0
2014-12-15 10:55:00,16.14,16.17,16.14,16.16,85800.0,16.14,16.17,16.14,16.16,85800.0
2014-12-15 11:00:00,16.15,16.17,16.14,16.15,26600.0,16.15,16.17,16.14,16.15,26600.0
2014-12-15 11:05:00,16.15,16.17,16.15,16.17,54200.0,16.15,16.17,16.15,16.17,54200.0
2014-12-15 11:10:00,16.16,16.18,16.16,16.16,32400.0,16.16,16.18,16.16,16.16,32400.0
2014-12-15 11:15:00,16.17,16.17,16.15,16.15,72100.0,16.17,16.17,16.15,16.15,72100.0
2014-12-15 11:20:00,16.16,16.18,16.14,16.17,48500.0,16.16,16.18,16.14,16.17,48500.0
2014-12-15 11:25:00,16.17,16.18,16.15,16.17,79300.0,16.17,16.18,16.15,16.17,79300.0
2014-12-15 11:30:00,16.17,16.18,16.15,16.18,138200.0,16.17,16.18,16.15,16.18,138200.0
2014-12-15 11:35:00,16.17,16.19,16.16,16.17,76600.0,16.17,16.19,16.16,16.17,76600.0
2014-12-15 11:40:00,16.17,16.17,16.14,16.16,66100.0,16.17,16.17,16.14,16.16,66100.0
2014-12-15 11:45:00,16.16,16.19,16.15,16.16,101700.0,16.16,16.19,16.15,16.16,101700.0
2014-12-15 11:50:00,16.16,16.18,16.15,16.17,25900.0,16.16,16.18,16.15,16.17,25900.0
2014-12-15 11:55:00,16.17,16.18,16.15,16.16,32800.0,16.17,16.18,16.15,16.16,32800.0
2014-12-15 12:00:00,16.16,16.17,16.14,16.14,129300.0,16.16,16.17,16.14,16.14,129300.0
2014-12-15 12:05:00,16.14,16.16,16.14,16.14,135600.0,16.14,16.16,16.14,16.14,135600.0
2014-12-15 12:10:00,16.15,16.16,16.13,16.14,21100.0,16.15,16.16,16.13,16.14,21100.0
2014-12-15 12:15:00,16.14,16.15,16.12,16.13,42900.0,16.14,16.15,16.12,16.13,42900.0
2014-12-15 12:20:00,16.12,16.14,16.11,16.12,46900.0,16.12,16.14,16.11,16.12,46900.0
2014-12-15 12:25:00,16.12,16.12,16.1,16.12,136700.0,16.12,16.12,16.1,16.12,136700.0
2014-12-15 12:30:00,16.12,16.12,16.09,16.09,60400.0,16.12,16.12,16.09,16.09,60400.0
2014-12-15 12:35:00,16.1,16.1,16.03,16.04,275000.0,16.1,16.1,16.03,16.04,275000.0
2014-12-15 12:40:00,16.04,16.05,15.89,15.93,628000.0,16.04,16.05,15.89,15.93,628000.0
2014-12-15 12:45:00,15.92,15.92,15.87,15.92,314300.0,15.92,15.92,15.87,15.92,314300.0
2014-12-15 12:50:00,15.92,15.92,15.89,15.92,82000.0,15.92,15.92,15.89,15.92,82000.0
2014-12-15 12:55:00,15.91,15.93,15.91,15.92,40600.0,15.91,15.93,15.91,15.92,40600.0
2014-12-15 13:00:00,15.93,15.93,15.88,15.89,124300.0,15.93,15.93,15.88,15.89,124300.0
2014-12-15 13:05:00,15.89,15.92,15.89,15.91,37100.0,15.89,15.92,15.89,15.91,37100.0
2014-12-15 13:10:00,15.91,15.93,15.91,15.93,29400.0,15.91,15.93,15.91,15.93,29400.0
2014-12-15 13:15:00,15.93,15.94,15.89,15.89,34600.0,15.93,15.94,15.89,15.89,34600.0
2014-12-15 13:20:00,15.9,15.9,15.84,15.85,125600.0,15.9,15.9,15.84,15.85,125600.0
2014-12-15 13:25:00,15.85,15.88,15.84,15.87,75400.0,15.85,15.88,15.84,15.87,75400.0
2014-12-15 13:30:00,15.87,15.88,15.74,15.76,627500.0,15.87,15.88,15.74,15.76,627500.0
2014-12-15 13:35:00,15.77,15.8,15.72,15.8,211800.0,15.77,15.8,15.72,15.8,211800.0
2014-12-15 13:40:00,15.79,15.8,15.78,15.79,73400.0,15.79,15.8,15.78,15.79,73400.0
2014-12-15 13:45:00,15.79,15.8,15.77,15.77,44200.0,15.79,15.8,15.77,15.77,44200.0
2014-12-15 13:50:00,15.78,15.83,15.77,15.83,163300.0,15.78,15.83,15.77,15.83,163300.0
2014-12-15 13:55:00,15.83,15.85,15.82,15.84,59000.0,15.83,15.85,15.82,15.84,59000.0
2014-12-15 14:00:00,15.83,15.84,15.81,15.81,29000.0,15.83,15.84,15.81,15.81,29000.0
2014-12-15 14:05:00,15.82,15.83,15.8,15.81,79500.0,15.82,15.83,15.8,15.81,79500.0
2014-12-15 14:10:00,15.82,15.82,15.79,15.81,107300.0,15.82,15.82,15.79,15.81,107300.0
2014-12-15 14:15:00,15.82,15.82,15.79,15.8,134000.0,15.82,15.82,15.79,15.8,134000.0
2014-12-15 14:20:00,15.79,15.8,15.78,15.79,70400.0,15.79,15.8,15.78,15.79,70400.0
2014-12-15 14:25:00,15.79,15.8,15.78,15.78,71900.0,15.79,15.8,15.78,15.78,71900.0
2014-12-15 14:30:00,15.78,15.79,15.66,15.71,356400.0,15.78,15.79,15.66,15.71,356400.0
2014-12-15 14:35:00,15.7,15.72,15.63,15.64,240300.0,15.7,15.72,15.63,15.64,240300.0
2014-12-15 14:40:00,15.64,15.65,15.61,15.63,80400.0,15.64,15.65,15.61,15.63,80400.0
2014-12-15 14:45:00,15.63,15.65,15.62,15.64,108300.0,15.63,15.65,15.62,15.64,108300.0
2014-12-15 14:50:00,15.64,15.67,15.63,15.64,927500.0,15.64,15.67,15.63,15.64,927500.0
2014-12-15 14:55:00,15.64,15.68,15.63,15.66,350300.0,15.64,15.68,15.63,15.66,350300.0
2014-12-15 15:00:00,15.66,15.68,15.65,15.66,47400.0,15.66,15.68,15.65,15.66,47400.0
2014-12-15 15:05:00,15.66,15.66,15.64,15.66,94600.0,15.66,15.66,15.64,15.66,94600.0
2014-12-15 15:10:00,15.66,15.67,15.62,15.62,122800.0,15.66,15.67,15.62,15.62,122800.0
2014-12-15 15:15:00,15.62,15.62,15.53,15.53,531700.0,15.62,15.62,15.53,15.53,531700.0
2014-12-15 15:20:00,15.53,15.53,15.5,15.5,196300.0,15.53,15.53,15.5,15.5,196300.0
2014-12-15 15:25:00,15.5,15.51,15.44,15.45,258800.0,15.5,15.51,15.44,15.45,258800.0
2014-12-15 15:30:00,15.46,15.48,15.45,15.46,203800.0,15.46,15.48,15.45,15.46,203800.0
2014-12-15 15:35:00,15.46,15.47,15.45,15.45,76900.0,15.46,15.47,15.45,15.45,76900.0
2014-12-15 15:40:00,15.46,15.52,15.45,15.52,298500.0,15.46,15.52,15.45,15.52,298500.0
2014-12-15 15:45:00,15.51,15.52,15.5,15.51,189900.0,15.51,15.52,15.5,15.51,189900.0
2014-12-15 15:50:00,15.51,15.53,15.5,15.52,328600.0,15.51,15.53,15.5,15.52,328600.0
2014-12-15 15:55:00,15.52,15.52,15.44,15.45,1036700.0,15.52,15.52,15.44,15.45,1036700.0
2014-12-16 09:30:00,15.6,15.62,15.58,15.59,581600.0,15.6,15.62,15.58,15.59,581600.0
2014-12-16 09:35:00,15.58,15.61,15.56,15.59,231300.0,15.58,15.61,15.56,15.59,231300.0
2014-12-16 09:40:00,15.59,15.61,15.58,15.58,83200.0,15.59,15.61,15.58,15.58,83200.0
2014-12-16 09:45:00,15.59,15.6,15.56,15.57,166900.0,15.59,15.6,15.56,15.57,166900.0
2014-12-16 09:50:00,15.57,15.58,15.41,15.44,369800.0,15.57,15.58,15.41,15.44,369800.0
2014-12-16 09:55:00,15.45,15.45,15.34,15.43,421000.0,15.45,15.45,15.34,15.43,421000.0
2014-12-16 10:00:00,15.42,15.43,15.38,15.39,213300.0,15.42,15.43,15.38,15.39,213300.0
2014-12-16 10:05:00,15.39,15.48,15.37,15.47,218900.0,15.39,15.48,15.37,15.47,218900.0
2014-12-16 10:10:00,15.46,15.47,15.43,15.43,116000.0,15.46,15.47,15.43,15.43,116000.0
2014-12-16 10:15:00,15.43,15.47,15.42,15.43,96800.0,15.43,15.47,15.42,15.43,96800.0
2014-12-16 10:20:00,15.43,15.43,15.38,15.38,78300.0,15.43,15.43,15.38,15.38,78300.0
2014-12-16 10:25:00,15.38,15.39,15.17,15.26,969800.0,15.38,15.39,15.17,15.26,969800.0
2014-12-16 10:30:00,15.25,15.28,15.14,15.15,339300.0,15.25,15.28,15.14,15.15,339300.0
2014-12-16 10:35:00,15.15,15.19,15.1,15.12,291500.0,15.15,15.19,15.1,15.12,291500.0
2014-12-16 10:40:00,15.12,15.12,15.04,15.09,352400.0,15.12,15.12,15.04,15.09,352400.0
2014-12-16 10:45:00,15.09,15.1,14.88,14.89,831200.0,15.09,15.1,14.88,14.89,831200.0
2014-12-16 10:50:00,14.9,15.06,14.88,15.05,760800.0,14.9,15.06,14.88,15.05,760800.0
2014-12-16 10:55:00,15.06,15.06,15.01,15.06,350300.0,15.06,15.06,15.01,15.06,350300.0
2014-12-16 11:00:00,15.06,15.13,15.04,15.12,231000.0,15.06,15.13,15.04,15.12,231000.0
2014-12-16 11:05:00,15.12,15.12,15.08,15.11,176000.0,15.12,15.12,15.08,15.11,176000.0
2014-12-16 11:10:00,15.11,15.19,15.09,15.18,219600.0,15.11,15.19,15.09,15.18,219600.0
2014-12-16 11:15:00,15.18,15.19,15.14,15.17,213600.0,15.18,15.19,15.14,15.17,213600.0
2014-12-16 11:20:00,15.16,15.18,15.1,15.1,174900.0,15.16,15.18,15.1,15.1,174900.0
2014-12-16 11:25:00,15.1,15.17,15.1,15.14,191600.0,15.1,15.17,15.1,15.14,191600.0
2014-12-16 11:30:00,15.14,15.24,15.13,15.23,304400.0,15.14,15.24,15.13,15.23,304400.0
2014-12-16 11:35:00,15.23,15.27,15.21,15.23,321400.0,15.23,15.27,15.21,15.23,321400.0
2014-12-16 11:40:00,15.23,15.3,15.2,15.29,201900.0,15.23,15.3,15.2,15.29,201900.0
2014-12-16 11:45:00,15.29,15.32,15.25,15.25,187900.0,15.29,15.32,15.25,15.25,187900.0
2014-12-16 11:50:00,15.25,15.27,15.22,15.27,97600.0,15.25,15.27,15.22,15.27,97600.0
2014-12-16 11:55:00,15.26,15.27,15.18,15.18,183400.0,15.26,15.27,15.18,15.18,183400.0
2014-12-16 12:00:00,15.19,15.2,15.16,15.18,179100.0,15.19,15.2,15.16,15.18,179100.0
2014-12-16 12:05:00,15.18,15.18,15.09,15.09,246700.0,15.18,15.18,15.09,15.09,246700.0
2014-12-16 12:10:00,15.1,15.13,15.08,15.12,140500.0,15.1,15.13,15.08,15.12,140500.0
2014-12-16 12:15:00,15.11,15.17,15.1,15.16,125100.0,15.11,15.17,15.1,15.16,125100.0
2014-12-16 12:20:00,15.15,15.17,15.13,15.15,73100.0,15.15,15.17,15.13,15.15,73100.0
2014-12-16 12:25:00,15.14,15.16,15.12,15.14,117700.0,15.14,15.16,15.12,15.14,117700.0
2014-12-16 12:30:00,15.14,15.15,15.1,15.1,89300.0,15.14,15.15,15.1,15.1,89300.0
2014-12-16 12:35:00,15.1,15.15,15.1,15.15,76900.0,15.1,15.15,15.1,15.15,76900.0
2014-12-16 12:40:00,15.15,15.17,15.13,15.17,178700.0,15.15,15.17,15.13,15.17,178700.0
2014-12-16 12:45:00,15.17,15.2,15.16,15.2,92100.0,15.17,15.2,15.16,15.2,92100.0
2014-12-16 12:50:00,15.2,15.2,15.14,15.17,118600.0,15.2,15.2,15.14,15.17,118600.0
2014-12-16 12:55:00,15.16,15.16,15.14,15.16,133600.0,15.16,15.16,15.14,15.16,133600.0
2014-12-16 13:00:00,15.16,15.16,15.12,15.12,63400.0,15.16,15.16,15.12,15.12,63400.0
2014-12-16 13:05:00,15.13,15.16,15.12,15.14,82000.0,15.13,15.16,15.12,15.14,82000.0
2014-12-16 13:10:00,15.14,15.16,15.13,15.14,85100.0,15.14,15.16,15.13,15.14,85100.0
2014-12-16 13:15:00,15.14,15.15,15.11,15.11,70100.0,15.14,15.15,15.11,15.11,70100.0
2014-12-16 13:20:00,15.12,15.13,15.06,15.06,211300.0,15.12,15.13,15.06,15.06,211300.0
2014-12-16 13:25:00,15.07,15.1,15.06,15.09,87700.0,15.07,15.1,15.06,15.09,87700.0
2014-12-16 13:30:00,15.09,15.1,15.08,15.09,25700.0,15.09,15.1,15.08,15.09,25700.0
2014-12-16 13:35:00,15.09,15.1,15.08,15.09,63900.0,15.09,15.1,15.08,15.09,63900.0
2014-12-16 13:40:00,15.08,15.09,15.07,15.08,46300.0,15.08,15.09,15.07,15.08,46300.0
2014-12-16 13:45:00,15.08,15.09,15.07,15.08,57600.0,15.08,15.09,15.07,15.08,57600.0
2014-12-16 13:50:00,15.08,15.09,15.07,15.08,79700.0,15.08,15.09,15.07,15.08,79700.0
2014-12-16 13:55:00,15.09,15.09,15.07,15.08,68800.0,15.09,15.09,15.07,15.08,68800.0
2014-12-16 14:00:00,15.08,15.1,15.07,15.1,99700.0,15.08,15.1,15.07,15.1,99700.0
2014-12-16 14:05:00,15.09,15.09,15.07,15.09,39700.0,15.09,15.09,15.07,15.09,39700.0
2014-12-16 14:10:00,15.08,15.1,15.07,15.08,30400.0,15.08,15.1,15.07,15.08,30400.0
2014-12-16 14:15:00,15.08,15.08,15.07,15.08,40200.0,15.08,15.08,15.07,15.08,40200.0
2014-12-16 14:20:00,15.08,15.09,15.07,15.08,83400.0,15.08,15.09,15.07,15.08,83400.0
2014-12-16 14:25:00,15.09,15.09,15.07,15.08,174200.0,15.09,15.09,15.07,15.08,174200.0
2014-12-16 14:30:00,15.09,15.09,15.08,15.08,16500.0,15.09,15.09,15.08,15.08,16500.0
2014-12-16 14:35:00,15.08,15.11,15.07,15.11,67200.0,15.08,15.11,15.07,15.11,67200.0
2014-12-16 14:40:00,15.11,15.12,15.09,15.1,29400.0,15.11,15.12,15.09,15.1,29400.0
2014-12-16 14:45:00,15.1,15.1,15.09,15.1,25300.0,15.1,15.1,15.09,15.1,25300.0
2014-12-16 14:50:00,15.1,15.1,15.08,15.08,37300.0,15.1,15.1,15.08,15.08,37300.0
2014-12-16 14:55:00,15.09,15.09,15.08,15.09,44500.0,15.09,15.09,15.08,15.09,44500.0
2014-12-16 15:00:00,15.09,15.09,15.08,15.09,29100.0,15.09,15.09,15.08,15.09,29100.0
2014-12-16 15:05:00,15.09,15.09,15.08,15.09,34900.0,15.09,15.09,15.08,15.09,34900.0
2014-12-16 15:10:00,15.09,15.09,15.08,15.09,45400.0,15.09,15.09,15.08,15.09,45400.0
2014-12-16 15:15:00,15.09,15.09,15.08,15.08,32700.0,15.09,15.09,15.08,15.08,32700.0
2014-12-16 15:20:00,15.08,15.09,15.07,15.08,103400.0,15.08,15.09,15.07,15.08,103400.0
2014-12-16 15:25:00,15.08,15.09,15.07,15.09,53000.0,15.08,15.09,15.07,15.09,53000.0
2014-12-16 15:30:00,15.08,15.09,15.07,15.09,100400.0,15.08,15.09,15.07,15.09,100400.0
2014-12-16 15:35:00,15.09,15.09,15.08,15.08,66600.0,15.09,15.09,15.08,15.08,66600.0
2014-12-16 15:40:00,15.09,15.1,15.08,15.09,102500.0,15.09,15.1,15.08,15.09,102500.0
2014-12-16 15:45:00,15.1,15.1,15.07,15.08,253900.0,15.1,15.1,15.07,15.08,253900.0
2014-12-16 15:50:00,15.08,15.09,15.07,15.08,230400.0,15.08,15.09,15.07,15.08,230400.0
2014-12-16 15:55:00,15.08,15.09,15.07,15.08,522900.0,15.08,15.09,15.07,15.08,522900.0
2014-12-17 09:30:00,15.14,15.17,15.14,15.16,312300.0,15.14,15.17,15.14,15.16,312300.0
2014-12-17 09:35:00,15.16,15.16,15.12,15.13,89000.0,15.16,15.16,15.12,15.13,89000.0
2014-12-17 09:40:00,15.12,15.13,15.11,15.12,45000.0,15.12,15.13,15.11,15.12,45000.0
2014-12-17 09:45:00,15.12,15.15,15.11,15.13,57400.0,15.12,15.15,15.11,15.13,57400.0
2014-12-17 09:50:00,15.13,15.14,15.12,15.13,61500.0,15.13,15.14,15.12,15.13,61500.0
2014-12-17 09:55:00,15.12,15.14,15.11,15.13,60800.0,15.12,15.14,15.11,15.13,60800.0
2014-12-17 10:00:00,15.14,15.14,15.08,15.11,271100.0,15.14,15.14,15.08,15.11,271100.0
2014-12-17 10:05:00,15.12,15.14,15.11,15.13,63900.0,15.12,15.14,15.11,15.13,63900.0
2014-12-17 10:10:00,15.12,15.13,15.06,15.07,64200.0,15.12,15.13,15.06,15.07,64200.0
2014-12-17 10:15:00,15.07,15.1,15.06,15.09,154700.0,15.07,15.1,15.06,15.09,154700.0
2014-12-17 10:20:00,15.1,15.11,15.07,15.09,48500.0,15.1,15.11,15.07,15.09,48500.0
2014-12-17 10:25:00,15.08,15.11,15.08,15.09,33400.0,15.08,15.11,15.08,15.09,33400.0
2014-12-17 10:30:00,15.09,15.11,15.08,15.1,70500.0,15.09,15.11,15.08,15.1,70500.0
2014-12-17 10:35:00,15.1,15.11,15.04,15.05,99900.0,15.1,15.11,15.04,15.05,99900.0
2014-12-17 10:40:00,15.05,15.05,14.95,15.0,514000.0,15.05,15.05,14.95,15.0,514000.0
2014-12-17 10:45:00,15.0,15.22,14.99,15.2,564000.0,15.0,15.22,14.99,15.2,564000.0
2014-12-17 10:50:00,15.2,15.23,15.18,15.19,147500.0,15.2,15.23,15.18,15.19,147500.0
2014-12-17 10:55:00,15.19,15.2,15.16,15.17,59200.0,15.19,15.2,15.16,15.17,59200.0
2014-12-17 11:00:00,15.18,15.19,15.1,15.14,152800.0,15.18,15.19,15.1,15.14,152800.0
2014-12-17 11:05:00,15.15,15.17,15.14,15.17,43500.0,15.15,15.17,15.14,15.17,43500.0
2014-12-17 11:10:00,15.16,15.22,15.16,15.18,102800.0,15.16,15.22,15.16,15.18,102800.0
2014-12-17 11:15:00,15.18,15.2,15.15,15.2,59000.0,15.18,15.2,15.15,15.2,59000.0
2014-12-17 11:20:00,15.19,15.2,15.17,15.19,38100.0,15.19,15.2,15.17,15.19,38100.0
2014-12-17 11:25:00,15.19,15.2,15.15,15.17,123500.0,15.19,15.2,15.15,15.17,123500.0
2014-12-17 11:30:00,15.17,15.18,15.16,15.18,111400.0,15.17,15.18,15.16,15.18,111400.0
2014-12-17 11:35:00,15.17,15.2,15.17,15.2,37800.0,15.17,15.2,15.17,15.2,37800.0
2014-12-17 11:40:00,15.2,15.21,15.18,15.18,64700.0,15.2,15.21,15.18,15.18,64700.0
2014-12-17 11:45:00,15.19,15.19,15.16,15.17,30500.0,15.19,15.19,15.16,15.17,30500.0
2014-12-17 11:50:00,15.17,15.2,15.17,15.2,44000.0,15.17,15.2,15.17,15.2,44000.0
2014-12-17 11:55:00,15.2,15.27,15.2,15.25,144800.0,15.2,15.27,15.2,15.25,144800.0
2014-12-17 12:00:00,15.25,15.26,15.22,15.23,84100.0,15.25,15.26,15.22,15.23,84100.0
2014-12-17 12:05:00,15.23,15.24,15.2,15.21,69700.0,15.23,15.24,15.2,15.21,69700.0
2014-12-17 12:10:00,15.21,15.25,15.2,15.24,21700.0,15.21,15.25,15.2,15.24,21700.0
2014-12-17 12:15:00,15.24,15.26,15.23,15.24,32400.0,15.24,15.26,15.23,15.24,32400.0
2014-12-17 12:20:00,15.24,15.24,15.22,15.22,23700.0,15.24,15.24,15.22,15.22,23700.0
2014-12-17 12:25:00,15.22,15.23,15.21,15.23,34600.0,15.22,15.23,15.21,15.23,34600.0
2014-12-17 12:30:00,15.22,15.27,15.22,15.25,83000.0,15.22,15.27,15.22,15.25,83000.0
2014-12-17 12:35:00,15.25,15.25,15.22,15.23,38300.0,15.25,15.25,15.22,15.23,38300.0
2014-12-17 12:40:00,15.24,15.26,15.22,15.24,39800.0,15.24,15.26,15.22,15.24,39800.0
2014-12-17 12:45:00,15.25,15.26,15.23,15.24,51000.0,15.25,15.26,15.23,15.24,51000.0
2014-12-17 12:50:00,15.24,15.26,15.23,15.24,64200.0,15.24,15.26,15.23,15.24,64200.0
2014-12-17 12:55:00,15.24,15.24,15.23,15.23,57300.0,15.24,15.24,15.23,15.23,57300.0
2014-12-17 13:00:00,15.24,15.26,15.23,15.25,46600.0,15.24,15.26,15.23,15.25,46600.0
2014-12-17 13:05:00,15.25,15.28,15.25,15.26,40700.0,15.25,15.28,15.25,15.26,40700.0
2014-12-17 13:10:00,15.26,15.26,15.22,15.23,51400.0,15.26,15.26,15.22,15.23,51400.0
2014-12-17 13:15:00,15.23,15.24,15.21,15.23,34500.0,15.23,15.24,15.21,15.23,34500.0
2014-12-17 13:20:00,15.23,15.26,15.22,15.25,58100.0,15.23,15.26,15.22,15.25,58100.0
2014-12-17 13:25:00,15.25,15.26,15.24,15.26,86500.0,15.25,15.26,15.24,15.26,86500.0
2014-12-17 13:30:00,15.27,15.3,15.27,15.29,66300.0,15.27,15.3,15.27,15.29,66300.0
2014-12-17 13:35:00,15.28,15.29,15.26,15.29,44700.0,15.28,15.29,15.26,15.29,44700.0
2014-12-17 13:40:00,15.28,15.31,15.28,15.3,21400.0,15.28,15.31,15.28,15.3,21400.0
2014-12-17 13:45:00,15.29,15.3,15.17,15.2,279400.0,15.29,15.3,15.17,15.2,279400.0
2014-12-17 13:50:00,15.2,15.22,15.19,15.22,34800.0,15.2,15.22,15.19,15.22,34800.0
2014-12-17 13:55:00,15.22,15.25,15.21,15.23,65800.0,15.22,15.25,15.21,15.23,65800.0
2014-12-17 14:00:00,15.29,15.38,15.13,15.21,670100.0,15.29,15.38,15.13,15.21,670100.0
2014-12-17 14:05:00,15.2,15.23,15.08,15.16,1009000.0,15.2,15.23,15.08,15.16,1009000.0
2014-12-17 14:10:00,15.16,15.32,15.14,15.31,500500.0,15.16,15.32,15.14,15.31,500500.0
2014-12-17 14:15:00,15.31,15.34,15.27,15.33,429200.0,15.31,15.34,15.27,15.33,429200.0
2014-12-17 14:20:00,15.34,15.35,15.27,15.27,311600.0,15.34,15.35,15.27,15.27,311600.0
2014-12-17 14:25:00,15.28,15.3,15.23,15.28,307900.0,15.28,15.3,15.23,15.28,307900.0
2014-12-17 14:30:00,15.28,15.3,15.22,15.24,350500.0,15.28,15.3,15.22,15.24,350500.0
2014-12-17 14:35:00,15.24,15.31,15.24,15.25,348800.0,15.24,15.31,15.24,15.25,348800.0
2014-12-17 14:40:00,15.25,15.26,15.13,15.17,769600.0,15.25,15.26,15.13,15.17,769600.0
2014-12-17 14:45:00,15.17,15.2,15.13,15.19,196000.0,15.17,15.2,15.13,15.19,196000.0
2014-12-17 14:50:00,15.19,15.19,15.16,15.17,86100.0,15.19,15.19,15.16,15.17,86100.0
2014-12-17 14:55:00,15.17,15.19,15.09,15.12,398400.0,15.17,15.19,15.09,15.12,398400.0
2014-12-17 15:00:00,15.12,15.15,15.06,15.12,691600.0,15.12,15.15,15.06,15.12,691600.0
2014-12-17 15:05:00,15.12,15.19,15.1,15.12,239300.0,15.12,15.19,15.1,15.12,239300.0
2014-12-17 15:10:00,15.12,15.15,15.07,15.11,357200.0,15.12,15.15,15.07,15.11,357200.0
2014-12-17 15:15:00,15.1,15.11,15.08,15.1,230300.0,15.1,15.11,15.08,15.1,230300.0
2014-12-17 15:20:00,15.11,15.12,15.08,15.12,111800.0,15.11,15.12,15.08,15.12,111800.0
2014-12-17 15:25:00,15.12,15.17,15.12,15.14,281300.0,15.12,15.17,15.12,15.14,281300.0
2014-12-17 15:30:00,15.14,15.18,15.13,15.15,156400.0,15.14,15.18,15.13,15.15,156400.0
2014-12-17 15:35:00,15.14,15.14,15.1,15.13,316200.0,15.14,15.14,15.1,15.13,316200.0
2014-12-17 15:40:00,15.13,15.14,15.11,15.11,131100.0,15.13,15.14,15.11,15.11,131100.0
2014-12-17 15:45:00,15.11,15.12,15.08,15.09,402300.0,15.11,15.12,15.08,15.09,402300.0
2014-12-17 15:50:00,15.1,15.11,15.07,15.08,181600.0,15.1,15.11,15.07,15.08,181600.0
2014-12-17 15:55:00,15.09,15.12,15.08,15.11,397400.0,15.09,15.12,15.08,15.11,397400.0
2014-12-18 09:30:00,15.39,15.43,15.37,15.41,328900.0,15.39,15.43,15.37,15.41,328900.0
2014-12-18 09:35:00,15.41,15.42,15.36,15.38,89600.0,15.41,15.42,15.36,15.38,89600.0
2014-12-18 09:40:00,15.38,15.4,15.37,15.38,83600.0,15.38,15.4,15.37,15.38,83600.0
2014-12-18 09:45:00,15.38,15.41,15.37,15.4,120700.0,15.38,15.41,15.37,15.4,120700.0
2014-12-18 09:50:00,15.39,15.39,15.36,15.38,173100.0,15.39,15.39,15.36,15.38,173100.0
2014-12-18 09:55:00,15.38,15.4,15.36,15.39,172300.0,15.38,15.4,15.36,15.39,172300.0
2014-12-18 10:00:00,15.39,15.4,15.3,15.35,223500.0,15.39,15.4,15.3,15.35,223500.0
2014-12-18 10:05:00,15.35,15.37,15.26,15.29,130000.0,15.35,15.37,15.26,15.29,130000.0
2014-12-18 10:10:00,15.28,15.31,15.28,15.3,71300.0,15.28,15.31,15.28,15.3,71300.0
2014-12-18 10:15:00,15.31,15.34,15.3,15.32,240000.0,15.31,15.34,15.3,15.32,240000.0
2014-12-18 10:20:00,15.32,15.34,15.31,15.32,86800.0,15.32,15.34,15.31,15.32,86800.0
2014-12-18 10:25:00,15.31,15.33,15.31,15.32,134400.0,15.31,15.33,15.31,15.32,134400.0
2014-12-18 10:30:00,15.32,15.33,15.28,15.3,54400.0,15.32,15.33,15.28,15.3,54400.0
2014-12-18 10:35:00,15.29,15.3,15.24,15.26,120400.0,15.29,15.3,15.24,15.26,120400.0
2014-12-18 10:40:00,15.26,15.28,15.25,15.28,72800.0,15.26,15.28,15.25,15.28,72800.0
2014-12-18 10:45:00,15.27,15.27,15.24,15.26,27200.0,15.27,15.27,15.24,15.26,27200.0
2014-12-18 10:50:00,15.27,15.29,15.26,15.27,41300.0,15.27,15.29,15.26,15.27,41300.0
2014-12-18 10:55:00,15.27,15.28,15.25,15.27,60600.0,15.27,15.28,15.25,15.27,60600.0
2014-12-18 11:00:00,15.27,15.27,15.22,15.26,104000.0,15.27,15.27,15.22,15.26,104000.0
2014-12-18 11:05:00,15.26,15.26,15.23,15.24,25000.0,15.26,15.26,15.23,15.24,25000.0
2014-12-18 11:10:00,15.25,15.25,15.23,15.25,26500.0,15.25,15.25,15.23,15.25,26500.0
2014-12-18 11:15:00,15.25,15.25,15.21,15.22,36100.0,15.25,15.25,15.21,15.22,36100.0
2014-12-18 11:20:00,15.22,15.26,15.22,15.24,124500.0,15.22,15.26,15.22,15.24,124500.0
2014-12-18 11:25:00,15.25,15.26,15.24,15.26,40200.0,15.25,15.26,15.24,15.26,40200.0
2014-12-18 11:30:00,15.27,15.27,15.23,15.23,47800.0,15.27,15.27,15.23,15.23,47800.0
2014-12-18 11:35:00,15.24,15.28,15.24,15.28,116800.0,15.24,15.28,15.24,15.28,116800.0
2014-12-18 11:40:00,15.28,15.3,15.26,15.26,69400.0,15.28,15.3,15.26,15.26,69400.0
2014-12-18 11:45:00,15.27,15.27,15.25,15.26,26400.0,15.27,15.27,15.25,15.26,26400.0
2014-12-18 11:50:00,15.26,15.27,15.25,15.25,28400.0,15.26,15.27,15.25,15.25,28400.0
2014-12-18 11:55:00,15.25,15.25,15.23,15.24,32900.0,15.25,15.25,15.23,15.24,32900.0
2014-12-18 12:00:00,15.24,15.25,15.23,15.25,61600.0,15.24,15.25,15.23,15.25,61600.0
2014-12-18 12:05:00,15.25,15.26,15.23,15.26,20300.0,15.25,15.26,15.23,15.26,20300.0
2014-12-18 12:10:00,15.25,15.25,15.23,15.24,34500.0,15.25,15.25,15.23,15.24,34500.0
2014-12-18 12:15:00,15.24,15.27,15.23,15.26,42500.0,15.24,15.27,15.23,15.26,42500.0
2014-12-18 12:20:00,15.26,15.27,15.23,15.24,30000.0,15.26,15.27,15.23,15.24,30000.0
2014-12-18 12:25:00,15.25,15.25,15.23,15.24,9300.0,15.25,15.25,15.23,15.24,9300.0
2014-12-18 12:30:00,15.23,15.24,15.21,15.21,45700.0,15.23,15.24,15.21,15.21,45700.0
2014-12-18 12:35:00,15.21,15.22,15.2,15.21,40700.0,15.21,15.22,15.2,15.21,40700.0
2014-12-18 12:40:00,15.22,15.26,15.21,15.26,78600.0,15.22,15.26,15.21,15.26,78600.0
2014-12-18 12:45:00,15.25,15.26,15.23,15.26,24200.0,15.25,15.26,15.23,15.26,24200.0
2014-12-18 12:50:00,15.26,15.27,15.24,15.26,30800.0,15.26,15.27,15.24,15.26,30800.0
2014-12-18 12:55:00,15.26,15.26,15.22,15.24,31700.0,15.26,15.26,15.22,15.24,31700.0
2014-12-18 13:00:00,15.25,15.25,15.23,15.25,40800.0,15.25,15.25,15.23,15.25,40800.0
2014-12-18 13:05:00,15.25,15.27,15.25,15.26,19200.0,15.25,15.27,15.25,15.26,19200.0
2014-12-18 13:10:00,15.25,15.27,15.25,15.26,20000.0,15.25,15.27,15.25,15.26,20000.0
2014-12-18 13:15:00,15.26,15.27,15.25,15.27,43800.0,15.26,15.27,15.25,15.27,43800.0
2014-12-18 13:20:00,15.27,15.28,15.25,15.25,22100.0,15.27,15.28,15.25,15.25,22100.0
2014-12-18 13:25:00,15.26,15.26,15.23,15.24,71100.0,15.26,15.26,15.23,15.24,71100.0
2014-12-18 13:30:00,15.24,15.26,15.24,15.25,14800.0,15.24,15.26,15.24,15.25,14800.0
2014-12-18 13:35:00,15.26,15.27,15.24,15.27,40500.0,15.26,15.27,15.24,15.27,40500.0
2014-12-18 13:40:00,15.27,15.27,15.26,15.26,19500.0,15.27,15.27,15.26,15.26,19500.0
2014-12-18 13:45:00,15.27,15.27,15.24,15.24,27300.0,15.27,15.27,15.24,15.24,27300.0
2014-12-18 13:50:00,15.25,15.26,15.24,15.25,19700.0,15.25,15.26,15.24,15.25,19700.0
2014-12-18 13:55:00,15.25,15.26,15.24,15.25,41600.0,15.25,15.26,15.24,15.25,41600.0
2014-12-18 14:00:00,15.25,15.26,15.24,15.25,41500.0,15.25,15.26,15.24,15.25,41500.0
2014-12-18 14:05:00,15.25,15.25,15.22,15.24,47500.0,15.25,15.25,15.22,15.24,47500.0
2014-12-18 14:10:00,15.23,15.24,15.23,15.23,11000.0,15.23,15.24,15.23,15.23,11000.0
2014-12-18 14:15:00,15.22,15.24,15.22,15.23,20500.0,15.22,15.24,15.22,15.23,20500.0
2014-12-18 14:20:00,15.23,15.24,15.22,15.22,33300.0,15.23,15.24,15.22,15.22,33300.0
2014-12-18 14:25:00,15.23,15.23,15.18,15.19,57900.0,15.23,15.23,15.18,15.19,57900.0
2014-12-18 14:30:00,15.19,15.19,15.18,15.18,43800.0,15.19,15.19,15.18,15.18,43800.0
2014-12-18 14:35:00,15.18,15.2,15.17,15.19,31100.0,15.18,15.2,15.17,15.19,31100.0
2014-12-18 14:40:00,15.19,15.2,15.18,15.2,24900.0,15.19,15.2,15.18,15.2,24900.0
2014-12-18 14:45:00,15.19,15.21,15.18,15.2,25600.0,15.19,15.21,15.18,15.2,25600.0
2014-12-18 14:50:00,15.2,15.21,15.19,15.2,29100.0,15.2,15.21,15.19,15.2,29100.0
2014-12-18 14:55:00,15.21,15.22,15.2,15.21,50800.0,15.21,15.22,15.2,15.21,50800.0
2014-12-18 15:00:00,15.22,15.23,15.21,15.22,26600.0,15.22,15.23,15.21,15.22,26600.0
2014-12-18 15:05:00,15.23,15.24,15.22,15.23,39300.0,15.23,15.24,15.22,15.23,39300.0
2014-12-18 15:10:00,15.23,15.23,15.22,15.23,34100.0,15.23,15.23,15.22,15.23,34100.0
2014-12-18 15:15:00,15.22,15.25,15.22,15.24,35400.0,15.22,15.25,15.22,15.24,35400.0
2014-12-18 15:20:00,15.25,15.25,15.24,15.25,31000.0,15.25,15.25,15.24,15.25,31000.0
2014-12-18 15:25:00,15.25,15.27,15.25,15.26,46700.0,15.25,15.27,15.25,15.26,46700.0
2014-12-18 15:30:00,15.27,15.27,15.25,15.26,52600.0,15.27,15.27,15.25,15.26,52600.0
2014-12-18 15:35:00,15.26,15.27,15.24,15.26,95200.0,15.26,15.27,15.24,15.26,95200.0
2014-12-18 15:40:00,15.26,15.29,15.25,15.27,83700.0,15.26,15.29,15.25,15.27,83700.0
2014-12-18 15:45:00,15.27,15.28,15.24,15.25,90100.0,15.27,15.28,15.24,15.25,90100.0
2014-12-18 15:50:00,15.25,15.26,15.24,15.25,139000.0,15.25,15.26,15.24,15.25,139000.0
2014-12-18 15:55:00,15.25,15.26,15.24,15.25,292600.0,15.25,15.26,15.24,15.25,292600.0
2014-12-19 09:30:00,15.27,15.27,15.23,15.26,214400.0,15.27,15.27,15.23,15.26,214400.0
2014-12-19 09:35:00,15.26,15.26,15.23,15.23,43800.0,15.26,15.26,15.23,15.23,43800.0
2014-12-19 09:40:00,15.24,15.25,15.22,15.24,56700.0,15.24,15.25,15.22,15.24,56700.0
2014-12-19 09:45:00,15.24,15.26,15.22,15.25,31000.0,15.24,15.26,15.22,15.25,31000.0
2014-12-19 09:50:00,15.26,15.26,15.23,15.25,40300.0,15.26,15.26,15.23,15.25,40300.0
2014-12-19 09:55:00,15.25,15.26,15.24,15.24,45000.0,15.25,15.26,15.24,15.24,45000.0
2014-12-19 10:00:00,15.25,15.26,15.24,15.25,46700.0,15.25,15.26,15.24,15.25,46700.0
2014-12-19 10:05:00,15.26,15.35,15.25,15.31,253100.0,15.26,15.35,15.25,15.31,253100.0
2014-12-19 10:10:00,15.32,15.32,15.28,15.29,72900.0,15.32,15.32,15.28,15.29,72900.0
2014-12-19 10:15:00,15.29,15.36,15.29,15.35,238300.0,15.29,15.36,15.29,15.35,238300.0
2014-12-19 10:20:00,15.34,15.35,15.32,15.32,52900.0,15.34,15.35,15.32,15.32,52900.0
2014-12-19 10:25:00,15.33,15.36,15.32,15.34,56000.0,15.33,15.36,15.32,15.34,56000.0
2014-12-19 10:30:00,15.33,15.37,15.33,15.36,48800.0,15.33,15.37,15.33,15.36,48800.0
2014-12-19 10:35:00,15.36,15.41,15.36,15.41,111700.0,15.36,15.41,15.36,15.41,111700.0
2014-12-19 10:40:00,15.4,15.41,15.37,15.39,31000.0,15.4,15.41,15.37,15.39,31000.0
2014-12-19 10:45:00,15.39,15.4,15.36,15.39,110200.0,15.39,15.4,15.36,15.39,110200.0
2014-12-19 10:50:00,15.39,15.39,15.36,15.37,49300.0,15.39,15.39,15.36,15.37,49300.0
2014-12-19 10:55:00,15.36,15.37,15.35,15.35,33600.0,15.36,15.37,15.35,15.35,33600.0
2014-12-19 11:00:00,15.36,15.37,15.32,15.33,50000.0,15.36,15.37,15.32,15.33,50000.0
2014-12-19 11:05:00,15.33,15.35,15.31,15.32,57600.0,15.33,15.35,15.31,15.32,57600.0
2014-12-19 11:10:00,15.32,15.34,15.31,15.34,48500.0,15.32,15.34,15.31,15.34,48500.0
2014-12-19 11:15:00,15.34,15.35,15.32,15.33,26000.0,15.34,15.35,15.32,15.33,26000.0
2014-12-19 11:20:00,15.33,15.36,15.33,15.35,45100.0,15.33,15.36,15.33,15.35,45100.0
2014-12-19 11:25:00,15.35,15.37,15.35,15.35,20200.0,15.35,15.37,15.35,15.35,20200.0
2014-12-19 11:30:00,15.36,15.36,15.33,15.33,58800.0,15.36,15.36,15.33,15.33,58800.0
2014-12-19 11:35:00,15.33,15.34,15.33,15.33,20300.0,15.33,15.34,15.33,15.33,20300.0
2014-12-19 11:40:00,15.33,15.36,15.32,15.36,39600.0,15.33,15.36,15.32,15.36,39600.0
2014-12-19 11:45:00,15.35,15.36,15.33,15.34,43400.0,15.35,15.36,15.33,15.34,43400.0
2014-12-19 11:50:00,15.34,15.38,15.34,15.38,34500.0,15.34,15.38,15.34,15.38,34500.0
2014-12-19 11:55:00,15.38,15.38,15.35,15.36,38200.0,15.38,15.38,15.35,15.36,38200.0
2014-12-19 12:00:00,15.36,15.37,15.33,15.35,44400.0,15.36,15.37,15.33,15.35,44400.0
2014-12-19 12:05:00,15.34,15.36,15.34,15.36,11400.0,15.34,15.36,15.34,15.36,11400.0
2014-12-19 12:10:00,15.36,15.36,15.33,15.33,19700.0,15.36,15.36,15.33,15.33,19700.0
2014-12-19 12:15:00,15.33,15.35,15.33,15.34,15600.0,15.33,15.35,15.33,15.34,15600.0
2014-12-19 12:20:00,15.34,15.35,15.33,15.35,44300.0,15.34,15.35,15.33,15.35,44300.0
2014-12-19 12:25:00,15.34,15.36,15.34,15.35,40600.0,15.34,15.36,15.34,15.35,40600.0
2014-12-19 12:30:00,15.35,15.36,15.34,15.34,35200.0,15.35,15.36,15.34,15.34,35200.0
2014-12-19 12:35:00,15.34,15.35,15.33,15.35,28000.0,15.34,15.35,15.33,15.35,28000.0
2014-12-19 12:40:00,15.35,15.35,15.33,15.33,34500.0,15.35,15.35,15.33,15.33,34500.0
2014-12-19 12:45:00,15.33,15.34,15.33,15.33,29200.0,15.33,15.34,15.33,15.33,29200.0
2014-12-19 12:50:00,15.34,15.34,15.32,15.34,13100.0,15.34,15.34,15.32,15.34,13100.0
2014-12-19 12:55:00,15.33,15.34,15.33,15.34,17000.0,15.33,15.34,15.33,15.34,17000.0
2014-12-19 13:00:00,15.33,15.35,15.32,15.33,38700.0,15.33,15.35,15.32,15.33,38700.0
2014-12-19 13:05:00,15.33,15.34,15.32,15.33,42000.0,15.33,15.34,15.32,15.33,42000.0
2014-12-19 13:10:00,15.33,15.33,15.32,15.33,10100.0,15.33,15.33,15.32,15.33,10100.0
2014-12-19 13:15:00,15.32,15.33,15.3,15.32,50500.0,15.32,15.33,15.3,15.32,50500.0
2014-12-19 13:20:00,15.32,15.36,15.32,15.36,172600.0,15.32,15.36,15.32,15.36,172600.0
2014-12-19 13:25:00,15.35,15.35,15.33,15.35,45900.0,15.35,15.35,15.33,15.35,45900.0
2014-12-19 13:30:00,15.34,15.37,15.34,15.36,28700.0,15.34,15.37,15.34,15.36,28700.0
2014-12-19 13:35:00,15.37,15.38,15.36,15.37,24100.0,15.37,15.38,15.36,15.37,24100.0
2014-12-19 13:40:00,15.37,15.37,15.36,15.36,8000.0,15.37,15.37,15.36,15.36,8000.0
2014-12-19 13:45:00,15.36,15.38,15.36,15.36,63400.0,15.36,15.38,15.36,15.36,63400.0
2014-12-19 13:50:00,15.36,15.37,15.35,15.37,21300.0,15.36,15.37,15.35,15.37,21300.0
2014-12-19 13:55:00,15.36,15.37,15.35,15.35,14400.0,15.36,15.37,15.35,15.35,14400.0
2014-12-19 14:00:00,15.36,15.36,15.35,15.36,9900.0,15.36,15.36,15.35,15.36,9900.0
2014-12-19 14:05:00,15.36,15.36,15.35,15.35,6100.0,15.36,15.36,15.35,15.35,6100.0
2014-12-19 14:10:00,15.35,15.38,15.35,15.37,69200.0,15.35,15.38,15.35,15.37,69200.0
2014-12-19 14:15:00,15.38,15.39,15.37,15.38,52800.0,15.38,15.39,15.37,15.38,52800.0
2014-12-19 14:20:00,15.38,15.38,15.36,15.36,42100.0,15.38,15.38,15.36,15.36,42100.0
2014-12-19 14:25:00,15.37,15.39,15.35,15.38,34300.0,15.37,15.39,15.35,15.38,34300.0
2014-12-19 14:30:00,15.38,15.4,15.38,15.39,30500.0,15.38,15.4,15.38,15.39,30500.0
2014-12-19 14:35:00,15.39,15.43,15.39,15.42,175600.0,15.39,15.43,15.39,15.42,175600.0
2014-12-19 14:40:00,15.43,15.43,15.41,15.42,42200.0,15.43,15.43,15.41,15.42,42200.0
2014-12-19 14:45:00,15.42,15.42,15.4,15.4,67400.0,15.42,15.42,15.4,15.4,67400.0
2014-12-19 14:50:00,15.4,15.41,15.39,15.39,31500.0,15.4,15.41,15.39,15.39,31500.0
2014-12-19 14:55:00,15.39,15.4,15.37,15.38,168700.0,15.39,15.4,15.37,15.38,168700.0
2014-12-19 15:00:00,15.38,15.39,15.37,15.38,35000.0,15.38,15.39,15.37,15.38,35000.0
2014-12-19 15:05:00,15.38,15.39,15.38,15.38,31600.0,15.38,15.39,15.38,15.38,31600.0
2014-12-19 15:10:00,15.38,15.39,15.37,15.38,70800.0,15.38,15.39,15.37,15.38,70800.0
2014-12-19 15:15:00,15.38,15.38,15.36,15.37,43900.0,15.38,15.38,15.36,15.37,43900.0
2014-12-19 15:20:00,15.37,15.37,15.36,15.37,29300.0,15.37,15.37,15.36,15.37,29300.0
2014-12-19 15:25:00,15.37,15.38,15.36,15.38,68900.0,15.37,15.38,15.36,15.38,68900.0
2014-12-19 15:30:00,15.38,15.38,15.37,15.38,43700.0,15.38,15.38,15.37,15.38,43700.0
2014-12-19 15:35:00,15.38,15.38,15.37,15.37,25900.0,15.38,15.38,15.37,15.37,25900.0
2014-12-19 15:40:00,15.37,15.38,15.37,15.38,53300.0,15.37,15.38,15.37,15.38,53300.0
2014-12-19 15:45:00,15.38,15.38,15.36,15.37,92900.0,15.38,15.38,15.36,15.37,92900.0
2014-12-19 15:50:00,15.37,15.37,15.36,15.37,150700.0,15.37,15.37,15.36,15.37,150700.0
2014-12-19 15:55:00,15.37,15.38,15.36,15.38,185300.0,15.37,15.38,15.36,15.38,185300.0
2014-12-22 09:30:00,15.31,15.31,15.28,15.28,201600.0,15.31,15.31,15.28,15.28,201600.0
2014-12-22 09:35:00,15.28,15.29,15.27,15.29,125000.0,15.28,15.29,15.27,15.29,125000.0
2014-12-22 09:40:00,15.29,15.31,15.28,15.29,107300.0,15.29,15.31,15.28,15.29,107300.0
2014-12-22 09:45:00,15.29,15.3,15.29,15.29,41200.0,15.29,15.3,15.29,15.29,41200.0
2014-12-22 09:50:00,15.3,15.3,15.29,15.29,67200.0,15.3,15.3,15.29,15.29,67200.0
2014-12-22 09:55:00,15.3,15.3,15.26,15.27,118400.0,15.3,15.3,15.26,15.27,118400.0
2014-12-22 10:00:00,15.27,15.3,15.26,15.29,81600.0,15.27,15.3,15.26,15.29,81600.0
2014-12-22 10:05:00,15.29,15.3,15.28,15.3,56400.0,15.29,15.3,15.28,15.3,56400.0
2014-12-22 10:10:00,15.3,15.3,15.28,15.29,124300.0,15.3,15.3,15.28,15.29,124300.0
2014-12-22 10:15:00,15.29,15.31,15.28,15.28,100300.0,15.29,15.31,15.28,15.28,100300.0
2014-12-22 10:20:00,15.28,15.29,15.26,15.26,93100.0,15.28,15.29,15.26,15.26,93100.0
2014-12-22 10:25:00,15.26,15.27,15.25,15.27,35800.0,15.26,15.27,15.25,15.27,35800.0
2014-12-22 10:30:00,15.27,15.29,15.26,15.29,47100.0,15.27,15.29,15.26,15.29,47100.0
2014-12-22 10:35:00,15.28,15.29,15.21,15.22,270300.0,15.28,15.29,15.21,15.22,270300.0
2014-12-22 10:40:00,15.21,15.23,15.14,15.16,356200.0,15.21,15.23,15.14,15.16,356200.0
2014-12-22 10:45:00,15.16,15.21,15.16,15.21,100600.0,15.16,15.21,15.16,15.21,100600.0
2014-12-22 10:50:00,15.2,15.22,15.19,15.2,62700.0,15.2,15.22,15.19,15.2,62700.0
2014-12-22 10:55:00,15.2,15.21,15.18,15.19,40400.0,15.2,15.21,15.18,15.19,40400.0
2014-12-22 11:00:00,15.2,15.2,15.08,15.12,163200.0,15.2,15.2,15.08,15.12,163200.0
2014-12-22 11:05:00,15.12,15.12,14.98,14.99,492200.0,15.12,15.12,14.98,14.99,492200.0
2014-12-22 11:10:00,14.99,15.03,14.97,15.02,163000.0,14.99,15.03,14.97,15.02,163000.0
2014-12-22 11:15:00,15.02,15.04,15.0,15.01,136600.0,15.02,15.04,15.0,15.01,136600.0
2014-12-22 11:20:00,15.01,15.02,14.98,15.0,137200.0,15.01,15.02,14.98,15.0,137200.0
2014-12-22 11:25:00,15.0,15.01,14.97,14.99,165000.0,15.0,15.01,14.97,14.99,165000.0
2014-12-22 11:30:00,14.99,14.99,14.9,14.97,425400.0,14.99,14.99,14.9,14.97,425400.0
2014-12-22 11:35:00,14.98,14.98,14.92,14.95,284300.0,14.98,14.98,14.92,14.95,284300.0
2014-12-22 11:40:00,14.94,14.95,14.92,14.95,87100.0,14.94,14.95,14.92,14.95,87100.0
2014-12-22 11:45:00,14.94,14.95,14.87,14.94,207600.0,14.94,14.95,14.87,14.94,207600.0
2014-12-22 11:50:00,14.95,14.97,14.93,14.96,185500.0,14.95,14.97,14.93,14.96,185500.0
2014-12-22 11:55:00,14.95,14.96,14.92,14.93,71700.0,14.95,14.96,14.92,14.93,71700.0
2014-12-22 12:00:00,14.93,14.95,14.92,14.94,61900.0,14.93,14.95,14.92,14.94,61900.0
2014-12-22 12:05:00,14.93,14.95,14.93,14.95,78100.0,14.93,14.95,14.93,14.95,78100.0
2014-12-22 12:10:00,14.95,14.95,14.9,14.92,87500.0,14.95,14.95,14.9,14.92,87500.0
2014-12-22 12:15:00,14.91,14.94,14.87,14.93,185900.0,14.91,14.94,14.87,14.93,185900.0
2014-12-22 12:20:00,14.93,14.94,14.92,14.93,47700.0,14.93,14.94,14.92,14.93,47700.0
2014-12-22 12:25:00,14.92,14.94,14.92,14.92,47400.0,14.92,14.94,14.92,14.92,47400.0
2014-12-22 12:30:00,14.93,14.94,14.9,14.9,92900.0,14.93,14.94,14.9,14.9,92900.0
2014-12-22 12:35:00,14.9,14.92,14.89,14.89,87400.0,14.9,14.92,14.89,14.89,87400.0
2014-12-22 12:40:00,14.9,14.92,14.89,14.91,58300.0,14.9,14.92,14.89,14.91,58300.0
2014-12-22 12:45:00,14.92,14.94,14.9,14.92,76600.0,14.92,14.94,14.9,14.92,76600.0
2014-12-22 12:50:00,14.92,15.01,14.92,15.0,150000.0,14.92,15.01,14.92,15.0,150000.0
2014-12-22 12:55:00,14.99,15.05,14.98,15.03,178700.0,14.99,15.05,14.98,15.03,178700.0
2014-12-22 13:00:00,15.02,15.04,15.0,15.01,35500.0,15.02,15.04,15.0,15.01,35500.0
2014-12-22 13:05:00,15.02,15.02,14.99,14.99,33900.0,15.02,15.02,14.99,14.99,33900.0
2014-12-22 13:10:00,15.0,15.03,15.0,15.02,31000.0,15.0,15.03,15.0,15.02,31000.0
2014-12-22 13:15:00,15.01,15.03,14.97,14.97,188600.0,15.01,15.03,14.97,14.97,188600.0
2014-12-22 13:20:00,14.98,15.04,14.98,15.02,87800.0,14.98,15.04,14.98,15.02,87800.0
2014-12-22 13:25:00,15.02,15.04,15.02,15.02,57600.0,15.02,15.04,15.02,15.02,57600.0
2014-12-22 13:30:00,15.02,15.03,15.0,15.01,48500.0,15.02,15.03,15.0,15.01,48500.0
2014-12-22 13:35:00,15.01,15.02,15.0,15.0,37700.0,15.01,15.02,15.0,15.0,37700.0
2014-12-22 13:40:00,15.0,15.01,14.97,14.98,97400.0,15.0,15.01,14.97,14.98,97400.0
2014-12-22 13:45:00,14.99,15.0,14.96,14.97,128800.0,14.99,15.0,14.96,14.97,128800.0
2014-12-22 13:50:00,14.97,15.0,14.96,14.99,62400.0,14.97,15.0,14.96,14.99,62400.0
2014-12-22 13:55:00,15.0,15.03,14.99,15.03,130700.0,15.0,15.03,14.99,15.03,130700.0
2014-12-22 14:00:00,15.03,15.04,15.0,15.0,42400.0,15.03,15.04,15.0,15.0,42400.0
2014-12-22 14:05:00,15.01,15.02,15.0,15.01,19500.0,15.01,15.02,15.0,15.01,19500.0
2014-12-22 14:10:00,15.01,15.02,15.0,15.0,52500.0,15.01,15.02,15.0,15.0,52500.0
2014-12-22 14:15:00,15.01,15.01,14.98,14.99,76000.0,15.01,15.01,14.98,14.99,76000.0
2014-12-22 14:20:00,14.98,15.0,14.97,14.99,67300.0,14.98,15.0,14.97,14.99,67300.0
2014-12-22 14:25:00,14.98,15.01,14.98,14.99,50200.0,14.98,15.01,14.98,14.99,50200.0
2014-12-22 14:30:00,15.0,15.0,14.98,14.99,37200.0,15.0,15.0,14.98,14.99,37200.0
2014-12-22 14:35:00,14.99,15.0,14.98,15.0,43700.0,14.99,15.0,14.98,15.0,43700.0
2014-12-22 14:40:00,14.99,15.0,14.97,14.98,24300.0,14.99,15.0,14.97,14.98,24300.0
2014-12-22 14:45:00,14.98,14.99,14.97,14.98,25200.0,14.98,14.99,14.97,14.98,25200.0
2014-12-22 14:50:00,14.99,14.99,14.97,14.98,82900.0,14.99,14.99,14.97,14.98,82900.0
2014-12-22 14:55:00,14.98,14.99,14.97,14.97,51200.0,14.98,14.99,14.97,14.97,51200.0
2014-12-22 15:00:00,14.98,14.98,14.95,14.97,62800.0,14.98,14.98,14.95,14.97,62800.0
2014-12-22 15:05:00,14.97,14.98,14.95,14.95,31700.0,14.97,14.98,14.95,14.95,31700.0
2014-12-22 15:10:00,14.95,14.96,14.94,14.94,28800.0,14.95,14.96,14.94,14.94,28800.0
2014-12-22 15:15:00,14.95,14.95,14.93,14.95,58300.0,14.95,14.95,14.93,14.95,58300.0
2014-12-22 15:20:00,14.95,14.95,14.92,14.94,64600.0,14.95,14.95,14.92,14.94,64600.0
2014-12-22 15:25:00,14.94,14.96,14.93,14.96,87600.0,14.94,14.96,14.93,14.96,87600.0
2014-12-22 15:30:00,14.96,14.98,14.95,14.98,60100.0,14.96,14.98,14.95,14.98,60100.0
2014-12-22 15:35:00,14.98,14.98,14.96,14.97,60100.0,14.98,14.98,14.96,14.97,60100.0
2014-12-22 15:40:00,14.96,14.98,14.96,14.98,114200.0,14.96,14.98,14.96,14.98,114200.0
2014-12-22 15:45:00,14.98,14.99,14.97,14.99,134100.0,14.98,14.99,14.97,14.99,134100.0
2014-12-22 15:50:00,14.98,14.99,14.96,14.96,224100.0,14.98,14.99,14.96,14.96,224100.0
2014-12-22 15:55:00,14.97,15.01,14.96,15.0,404300.0,14.97,15.01,14.96,15.0,404300.0
2014-12-23 09:30:00,15.05,15.07,15.04,15.07,147500.0,15.05,15.07,15.04,15.07,147500.0
2014-12-23 09:35:00,15.08,15.12,15.07,15.1,162100.0,15.08,15.12,15.07,15.1,162100.0
2014-12-23 09:40:00,15.09,15.11,15.06,15.07,79500.0,15.09,15.11,15.06,15.07,79500.0
2014-12-23 09:45:00,15.07,15.08,15.06,15.08,43700.0,15.07,15.08,15.06,15.08,43700.0
2014-12-23 09:50:00,15.08,15.08,15.03,15.05,57600.0,15.08,15.08,15.03,15.05,57600.0
2014-12-23 09:55:00,15.05,15.08,15.04,15.08,43200.0,15.05,15.08,15.04,15.08,43200.0
2014-12-23 10:00:00,15.08,15.08,15.04,15.06,60600.0,15.08,15.08,15.04,15.06,60600.0
2014-12-23 10:05:00,15.06,15.1,15.06,15.09,81200.0,15.06,15.1,15.06,15.09,81200.0
2014-12-23 10:10:00,15.09,15.09,15.08,15.09,77000.0,15.09,15.09,15.08,15.09,77000.0
2014-12-23 10:15:00,15.08,15.1,15.07,15.1,44600.0,15.08,15.1,15.07,15.1,44600.0
2014-12-23 10:20:00,15.1,15.11,15.07,15.1,77400.0,15.1,15.11,15.07,15.1,77400.0
2014-12-23 10:25:00,15.1,15.13,15.09,15.13,80600.0,15.1,15.13,15.09,15.13,80600.0
2014-12-23 10:30:00,15.14,15.15,15.12,15.12,127700.0,15.14,15.15,15.12,15.12,127700.0
2014-12-23 10:35:00,15.13,15.15,15.12,15.13,65700.0,15.13,15.15,15.12,15.13,65700.0
2014-12-23 10:40:00,15.14,15.14,15.12,15.13,36000.0,15.14,15.14,15.12,15.13,36000.0
2014-12-23 10:45:00,15.12,15.15,15.12,15.13,75500.0,15.12,15.15,15.12,15.13,75500.0
2014-12-23 10:50:00,15.13,15.13,15.11,15.11,30100.0,15.13,15.13,15.11,15.11,30100.0
2014-12-23 10:55:00,15.12,15.13,15.11,15.13,64000.0,15.12,15.13,15.11,15.13,64000.0
2014-12-23 11:00:00,15.13,15.16,15.13,15.16,46500.0,15.13,15.16,15.13,15.16,46500.0
2014-12-23 11:05:00,15.16,15.16,15.13,15.13,21100.0,15.16,15.16,15.13,15.13,21100.0
2014-12-23 11:10:00,15.12,15.14,15.11,15.13,84800.0,15.12,15.14,15.11,15.13,84800.0
2014-12-23 11:15:00,15.13,15.14,15.11,15.12,33500.0,15.13,15.14,15.11,15.12,33500.0
2014-12-23 11:20:00,15.13,15.13,15.11,15.11,41200.0,15.13,15.13,15.11,15.11,41200.0
2014-12-23 11:25:00,15.12,15.13,15.09,15.1,61000.0,15.12,15.13,15.09,15.1,61000.0
2014-12-23 11:30:00,15.1,15.1,15.09,15.09,21900.0,15.1,15.1,15.09,15.09,21900.0
2014-12-23 11:35:00,15.1,15.13,15.09,15.13,203800.0,15.1,15.13,15.09,15.13,203800.0
2014-12-23 11:40:00,15.13,15.14,15.11,15.12,20800.0,15.13,15.14,15.11,15.12,20800.0
2014-12-23 11:45:00,15.12,15.14,15.11,15.11,46600.0,15.12,15.14,15.11,15.11,46600.0
2014-12-23 11:50:00,15.12,15.12,15.1,15.11,45500.0,15.12,15.12,15.1,15.11,45500.0
2014-12-23 11:55:00,15.11,15.12,15.1,15.11,15000.0,15.11,15.12,15.1,15.11,15000.0
2014-12-23 12:00:00,15.11,15.12,15.1,15.1,35100.0,15.11,15.12,15.1,15.1,35100.0
2014-12-23 12:05:00,15.1,15.11,15.1,15.1,15000.0,15.1,15.11,15.1,15.1,15000.0
2014-12-23 12:10:00,15.1,15.12,15.1,15.11,24800.0,15.1,15.12,15.1,15.11,24800.0
2014-12-23 12:15:00,15.11,15.12,15.08,15.09,25800.0,15.11,15.12,15.08,15.09,25800.0
2014-12-23 12:20:00,15.1,15.12,15.09,15.1,28200.0,15.1,15.12,15.09,15.1,28200.0
2014-12-23 12:25:00,15.09,15.1,15.08,15.09,17700.0,15.09,15.1,15.08,15.09,17700.0
2014-12-23 12:30:00,15.09,15.1,15.08,15.09,39300.0,15.09,15.1,15.08,15.09,39300.0
2014-12-23 12:35:00,15.08,15.09,15.08,15.09,11100.0,15.08,15.09,15.08,15.09,11100.0
2014-12-23 12:40:00,15.09,15.11,15.08,15.1,61100.0,15.09,15.11,15.08,15.1,61100.0
2014-12-23 12:45:00,15.1,15.12,15.09,15.12,28100.0,15.1,15.12,15.09,15.12,28100.0
2014-12-23 12:50:00,15.11,15.12,15.1,15.1,16400.0,15.11,15.12,15.1,15.1,16400.0
2014-12-23 12:55:00,15.11,15.11,15.09,15.09,32500.0,15.11,15.11,15.09,15.09,32500.0
2014-12-23 13:00:00,15.09,15.1,15.06,15.09,47500.0,15.09,15.1,15.06,15.09,47500.0
2014-12-23 13:05:00,15.09,15.11,15.08,15.1,52400.0,15.09,15.11,15.08,15.1,52400.0
2014-12-23 13:10:00,15.1,15.12,15.07,15.12,63400.0,15.1,15.12,15.07,15.12,63400.0
2014-12-23 13:15:00,15.11,15.11,15.06,15.1,38100.0,15.11,15.11,15.06,15.1,38100.0
2014-12-23 13:20:00,15.11,15.11,15.08,15.11,61300.0,15.11,15.11,15.08,15.11,61300.0
2014-12-23 13:25:00,15.11,15.11,15.1,15.11,16200.0,15.11,15.11,15.1,15.11,16200.0
2014-12-23 13:30:00,15.1,15.11,15.09,15.1,22600.0,15.1,15.11,15.09,15.1,22600.0
2014-12-23 13:35:00,15.1,15.1,15.07,15.07,32400.0,15.1,15.1,15.07,15.07,32400.0
2014-12-23 13:40:00,15.08,15.08,15.06,15.07,23100.0,15.08,15.08,15.06,15.07,23100.0
2014-12-23 13:45:00,15.06,15.08,15.06,15.07,25000.0,15.06,15.08,15.06,15.07,25000.0
2014-12-23 13:50:00,15.07,15.07,15.04,15.04,51900.0,15.07,15.07,15.04,15.04,51900.0
2014-12-23 13:55:00,15.04,15.06,15.03,15.04,55200.0,15.04,15.06,15.03,15.04,55200.0
2014-12-23 14:00:00,15.05,15.05,15.03,15.04,30700.0,15.05,15.05,15.03,15.04,30700.0
2014-12-23 14:05:00,15.04,15.07,15.03,15.07,104800.0,15.04,15.07,15.03,15.07,104800.0
2014-12-23 14:10:00,15.07,15.08,15.06,15.07,35000.0,15.07,15.08,15.06,15.07,35000.0
2014-12-23 14:15:00,15.07,15.08,15.07,15.08,19800.0,15.07,15.08,15.07,15.08,19800.0
2014-12-23 14:20:00,15.07,15.08,15.07,15.07,18700.0,15.07,15.08,15.07,15.07,18700.0
2014-12-23 14:25:00,15.07,15.08,15.05,15.06,26600.0,15.07,15.08,15.05,15.06,26600.0
2014-12-23 14:30:00,15.06,15.07,15.05,15.05,50700.0,15.06,15.07,15.05,15.05,50700.0
2014-12-23 14:35:00,15.06,15.06,15.04,15.05,44500.0,15.06,15.06,15.04,15.05,44500.0
2014-12-23 14:40:00,15.05,15.08,15.05,15.07,150500.0,15.05,15.08,15.05,15.07,150500.0
2014-12-23 14:45:00,15.08,15.08,15.05,15.06,27300.0,15.08,15.08,15.05,15.06,27300.0
2014-12-23 14:50:00,15.06,15.06,15.04,15.05,15900.0,15.06,15.06,15.04,15.05,15900.0
2014-12-23 14:55:00,15.05,15.05,15.03,15.03,37300.0,15.05,15.05,15.03,15.03,37300.0
2014-12-23 15:00:00,15.03,15.06,15.02,15.05,30200.0,15.03,15.06,15.02,15.05,30200.0
2014-12-23 15:05:00,15.05,15.06,15.02,15.02,17000.0,15.05,15.06,15.02,15.02,17000.0
2014-12-23 15:10:00,15.03,15.04,15.0,15.02,152300.0,15.03,15.04,15.0,15.02,152300.0
2014-12-23 15:15:00,15.01,15.03,15.01,15.01,62600.0,15.01,15.03,15.01,15.01,62600.0
2014-12-23 15:20:00,15.02,15.03,15.0,15.03,73800.0,15.02,15.03,15.0,15.03,73800.0
2014-12-23 15:25:00,15.03,15.05,15.02,15.04,68800.0,15.03,15.05,15.02,15.04,68800.0
2014-12-23 15:30:00,15.04,15.05,15.03,15.04,65000.0,15.04,15.05,15.03,15.04,65000.0
2014-12-23 15:35:00,15.04,15.05,15.02,15.04,33600.0,15.04,15.05,15.02,15.04,33600.0
2014-12-23 15:40:00,15.03,15.04,15.02,15.02,57700.0,15.03,15.04,15.02,15.02,57700.0
2014-12-23 15:45:00,15.03,15.04,15.03,15.04,75700.0,15.03,15.04,15.03,15.04,75700.0
2014-12-23 15:50:00,15.03,15.04,15.03,15.03,59900.0,15.03,15.04,15.03,15.03,59900.0
2014-12-23 15:55:00,15.04,15.04,15.02,15.04,189500.0,15.04,15.04,15.02,15.04,189500.0
2014-12-24 09:30:00,15.08,15.1,15.08,15.1,110200.0,15.08,15.1,15.08,15.1,110200.0
2014-12-24 09:35:00,15.09,15.1,15.07,15.08,30500.0,15.09,15.1,15.07,15.08,30500.0
2014-12-24 09:40:00,15.08,15.08,15.02,15.04,283100.0,15.08,15.08,15.02,15.04,283100.0
2014-12-24 09:45:00,15.04,15.06,15.03,15.04,66800.0,15.04,15.06,15.03,15.04,66800.0
2014-12-24 09:50:00,15.05,15.06,15.04,15.04,52100.0,15.05,15.06,15.04,15.04,52100.0
2014-12-24 09:55:00,15.05,15.07,15.04,15.05,41700.0,15.05,15.07,15.04,15.05,41700.0
2014-12-24 10:00:00,15.06,15.08,15.05,15.07,82300.0,15.06,15.08,15.05,15.07,82300.0
2014-12-24 10:05:00,15.06,15.07,15.05,15.06,69100.0,15.06,15.07,15.05,15.06,69100.0
2014-12-24 10:10:00,15.05,15.07,15.05,15.06,26500.0,15.05,15.07,15.05,15.06,26500.0
2014-12-24 10:15:00,15.06,15.07,15.05,15.05,16500.0,15.06,15.07,15.05,15.05,16500.0
2014-12-24 10:20:00,15.05,15.06,15.04,15.05,27900.0,15.05,15.06,15.04,15.05,27900.0
2014-12-24 10:25:00,15.04,15.06,15.03,15.06,49400.0,15.04,15.06,15.03,15.06,49400.0
2014-12-24 10:30:00,15.05,15.1,15.05,15.08,66700.0,15.05,15.1,15.05,15.08,66700.0
2014-12-24 10:35:00,15.08,15.08,15.06,15.07,30500.0,15.08,15.08,15.06,15.07,30500.0
2014-12-24 10:40:00,15.07,15.09,15.06,15.07,16700.0,15.07,15.09,15.06,15.07,16700.0
2014-12-24 10:45:00,15.07,15.1,15.07,15.1,22200.0,15.07,15.1,15.07,15.1,22200.0
2014-12-24 10:50:00,15.1,15.1,15.08,15.08,67300.0,15.1,15.1,15.08,15.08,67300.0
2014-12-24 10:55:00,15.09,15.11,15.08,15.1,41500.0,15.09,15.11,15.08,15.1,41500.0
2014-12-24 11:00:00,15.11,15.13,15.09,15.12,48600.0,15.11,15.13,15.09,15.12,48600.0
2014-12-24 11:05:00,15.11,15.12,15.09,15.09,26500.0,15.11,15.12,15.09,15.09,26500.0
2014-12-24 11:10:00,15.1,15.1,15.07,15.07,48000.0,15.1,15.1,15.07,15.07,48000.0
2014-12-24 11:15:00,15.07,15.08,15.06,15.07,39400.0,15.07,15.08,15.06,15.07,39400.0
2014-12-24 11:20:00,15.07,15.11,15.07,15.1,41600.0,15.07,15.11,15.07,15.1,41600.0
2014-12-24 11:25:00,15.09,15.1,15.09,15.1,20200.0,15.09,15.1,15.09,15.1,20200.0
2014-12-24 11:30:00,15.09,15.11,15.09,15.1,36900.0,15.09,15.11,15.09,15.1,36900.0
2014-12-24 11:35:00,15.11,15.11,15.09,15.11,60500.0,15.11,15.11,15.09,15.11,60500.0
2014-12-24 11:40:00,15.11,15.11,15.05,15.06,64300.0,15.11,15.11,15.05,15.06,64300.0
2014-12-24 11:45:00,15.06,15.08,15.05,15.07,106700.0,15.06,15.08,15.05,15.07,106700.0
2014-12-24 11:50:00,15.07,15.11,15.06,15.1,122600.0,15.07,15.11,15.06,15.1,122600.0
2014-12-24 11:55:00,15.1,15.11,15.06,15.07,93300.0,15.1,15.11,15.06,15.07,93300.0
2014-12-24 12:00:00,15.06,15.09,15.06,15.09,94600.0,15.06,15.09,15.06,15.09,94600.0
2014-12-24 12:05:00,15.09,15.09,15.07,15.09,25800.0,15.09,15.09,15.07,15.09,25800.0
2014-12-24 12:10:00,15.08,15.1,15.08,15.08,26200.0,15.08,15.1,15.08,15.08,26200.0
2014-12-24 12:15:00,15.09,15.09,15.06,15.07,88900.0,15.09,15.09,15.06,15.07,88900.0
2014-12-24 12:20:00,15.07,15.08,15.04,15.05,25200.0,15.07,15.08,15.04,15.05,25200.0
2014-12-24 12:25:00,15.05,15.06,15.03,15.05,113000.0,15.05,15.06,15.03,15.05,113000.0
2014-12-24 12:30:00,15.06,15.07,15.05,15.07,48400.0,15.06,15.07,15.05,15.07,48400.0
2014-12-24 12:35:00,15.06,15.07,15.06,15.07,10900.0,15.06,15.07,15.06,15.07,10900.0
2014-12-24 12:40:00,15.06,15.08,15.06,15.07,15300.0,15.06,15.08,15.06,15.07,15300.0
2014-12-24 12:45:00,15.07,15.08,15.07,15.07,22400.0,15.07,15.08,15.07,15.07,22400.0
2014-12-24 12:50:00,15.08,15.08,15.07,15.08,67800.0,15.08,15.08,15.07,15.08,67800.0
2014-12-24 12:55:00,15.08,15.1,15.07,15.1,96700.0,15.08,15.1,15.07,15.1,96700.0
2014-12-26 09:30:00,15.5,15.51,15.46,15.46,402800.0,15.5,15.51,15.46,15.46,402800.0
2014-12-26 09:35:00,15.47,15.47,15.44,15.45,102300.0,15.47,15.47,15.44,15.45,102300.0
2014-12-26 09:40:00,15.45,15.46,15.44,15.45,132200.0,15.45,15.46,15.44,15.45,132200.0
2014-12-26 09:45:00,15.45,15.46,15.44,15.45,128700.0,15.45,15.46,15.44,15.45,128700.0
2014-12-26 09:50:00,15.46,15.48,15.45,15.46,106100.0,15.46,15.48,15.45,15.46,106100.0
2014-12-26 09:55:00,15.46,15.47,15.44,15.45,105000.0,15.46,15.47,15.44,15.45,105000.0
2014-12-26 10:00:00,15.46,15.48,15.45,15.47,80300.0,15.46,15.48,15.45,15.47,80300.0
2014-12-26 10:05:00,15.48,15.48,15.44,15.45,76000.0,15.48,15.48,15.44,15.45,76000.0
2014-12-26 10:10:00,15.44,15.45,15.4,15.42,92200.0,15.44,15.45,15.4,15.42,92200.0
2014-12-26 10:15:00,15.43,15.43,15.4,15.42,28400.0,15.43,15.43,15.4,15.42,28400.0
2014-12-26 10:20:00,15.41,15.43,15.41,15.41,15900.0,15.41,15.43,15.41,15.41,15900.0
2014-12-26 10:25:00,15.41,15.42,15.39,15.4,70900.0,15.41,15.42,15.39,15.4,70900.0
2014-12-26 10:30:00,15.4,15.43,15.39,15.42,88900.0,15.4,15.43,15.39,15.42,88900.0
2014-12-26 10:35:00,15.42,15.45,15.42,15.44,29600.0,15.42,15.45,15.42,15.44,29600.0
2014-12-26 10:40:00,15.44,15.45,15.42,15.44,53100.0,15.44,15.45,15.42,15.44,53100.0
2014-12-26 10:45:00,15.43,15.44,15.41,15.42,67300.0,15.43,15.44,15.41,15.42,67300.0
2014-12-26 10:50:00,15.42,15.43,15.42,15.43,18400.0,15.42,15.43,15.42,15.43,18400.0
2014-12-26 10:55:00,15.43,15.43,15.4,15.42,25900.0,15.43,15.43,15.4,15.42,25900.0
2014-12-26 11:00:00,15.42,15.43,15.41,15.42,50100.0,15.42,15.43,15.41,15.42,50100.0
2014-12-26 11:05:00,15.42,15.45,15.42,15.45,28600.0,15.42,15.45,15.42,15.45,28600.0
2014-12-26 11:10:00,15.44,15.44,15.41,15.43,23800.0,15.44,15.44,15.41,15.43,23800.0
2014-12-26 11:15:00,15.42,15.44,15.42,15.43,16900.0,15.42,15.44,15.42,15.43,16900.0
2014-12-26 11:20:00,15.44,15.44,15.41,15.43,24600.0,15.44,15.44,15.41,15.43,24600.0
2014-12-26 11:25:00,15.42,15.43,15.41,15.41,233400.0,15.42,15.43,15.41,15.41,233400.0
2014-12-26 11:30:00,15.42,15.43,15.4,15.43,36100.0,15.42,15.43,15.4,15.43,36100.0
2014-12-26 11:35:00,15.43,15.46,15.42,15.44,61600.0,15.43,15.46,15.42,15.44,61600.0
2014-12-26 11:40:00,15.44,15.45,15.43,15.44,17300.0,15.44,15.45,15.43,15.44,17300.0
2014-12-26 11:45:00,15.45,15.45,15.43,15.44,19900.0,15.45,15.45,15.43,15.44,19900.0
2014-12-26 11:50:00,15.44,15.45,15.42,15.44,31300.0,15.44,15.45,15.42,15.44,31300.0
2014-12-26 11:55:00,15.45,15.45,15.42,15.43,17700.0,15.45,15.45,15.42,15.43,17700.0
2014-12-26 12:00:00,15.42,15.43,15.42,15.43,21100.0,15.42,15.43,15.42,15.43,21100.0
2014-12-26 12:05:00,15.42,15.44,15.42,15.42,34200.0,15.42,15.44,15.42,15.42,34200.0
2014-12-26 12:10:00,15.43,15.43,15.41,15.43,16200.0,15.43,15.43,15.41,15.43,16200.0
2014-12-26 12:15:00,15.43,15.45,15.42,15.44,71300.0,15.43,15.45,15.42,15.44,71300.0
2014-12-26 12:20:00,15.45,15.45,15.44,15.44,34500.0,15.45,15.45,15.44,15.44,34500.0
2014-12-26 12:25:00,15.45,15.46,15.44,15.45,34200.0,15.45,15.46,15.44,15.45,34200.0
2014-12-26 12:30:00,15.45,15.45,15.41,15.42,70700.0,15.45,15.45,15.41,15.42,70700.0
2014-12-26 12:35:00,15.43,15.44,15.42,15.44,32700.0,15.43,15.44,15.42,15.44,32700.0
2014-12-26 12:40:00,15.44,15.47,15.43,15.46,69200.0,15.44,15.47,15.43,15.46,69200.0
2014-12-26 12:45:00,15.46,15.47,15.45,15.46,33200.0,15.46,15.47,15.45,15.46,33200.0
2014-12-26 12:50:00,15.46,15.47,15.46,15.46,14300.0,15.46,15.47,15.46,15.46,14300.0
2014-12-26 12:55:00,15.47,15.47,15.43,15.44,27600.0,15.47,15.47,15.43,15.44,27600.0
2014-12-26 13:00:00,15.43,15.47,15.43,15.45,29400.0,15.43,15.47,15.43,15.45,29400.0
2014-12-26 13:05:00,15.45,15.46,15.44,15.45,34600.0,15.45,15.46,15.44,15.45,34600.0
2014-12-26 13:10:00,15.46,15.46,15.44,15.46,12800.0,15.46,15.46,15.44,15.46,12800.0
2014-12-26 13:15:00,15.45,15.47,15.44,15.45,35000.0,15.45,15.47,15.44,15.45,35000.0
2014-12-26 13:20:00,15.45,15.47,15.44,15.47,43200.0,15.45,15.47,15.44,15.47,43200.0
2014-12-26 13:25:00,15.47,15.48,15.43,15.44,52400.0,15.47,15.48,15.43,15.44,52400.0
2014-12-26 13:30:00,15.43,15.46,15.43,15.45,42000.0,15.43,15.46,15.43,15.45,42000.0
2014-12-26 13:35:00,15.45,15.46,15.44,15.45,72700.0,15.45,15.46,15.44,15.45,72700.0
2014-12-26 13:40:00,15.44,15.45,15.43,15.43,21600.0,15.44,15.45,15.43,15.43,21600.0
2014-12-26 13:45:00,15.44,15.44,15.43,15.43,36800.0,15.44,15.44,15.43,15.43,36800.0
2014-12-26 13:50:00,15.43,15.44,15.42,15.44,7900.0,15.43,15.44,15.42,15.44,7900.0
2014-12-26 13:55:00,15.44,15.44,15.43,15.43,11200.0,15.44,15.44,15.43,15.43,11200.0
2014-12-26 14:00:00,15.43,15.43,15.41,15.42,10600.0,15.43,15.43,15.41,15.42,10600.0
2014-12-26 14:05:00,15.42,15.43,15.41,15.42,24100.0,15.42,15.43,15.41,15.42,24100.0
2014-12-26 14:10:00,15.41,15.42,15.4,15.41,38900.0,15.41,15.42,15.4,15.41,38900.0
2014-12-26 14:15:00,15.41,15.42,15.4,15.41,18100.0,15.41,15.42,15.4,15.41,18100.0
2014-12-26 14:20:00,15.42,15.43,15.41,15.42,38100.0,15.42,15.43,15.41,15.42,38100.0
2014-12-26 14:25:00,15.43,15.43,15.42,15.43,13900.0,15.43,15.43,15.42,15.43,13900.0
2014-12-26 14:30:00,15.42,15.43,15.42,15.42,15400.0,15.42,15.43,15.42,15.42,15400.0
2014-12-26 14:35:00,15.41,15.43,15.41,15.43,24800.0,15.41,15.43,15.41,15.43,24800.0
2014-12-26 14:40:00,15.43,15.43,15.4,15.41,35100.0,15.43,15.43,15.4,15.41,35100.0
2014-12-26 14:45:00,15.41,15.42,15.4,15.4,53500.0,15.41,15.42,15.4,15.4,53500.0
2014-12-26 14:50:00,15.41,15.41,15.4,15.4,16100.0,15.41,15.41,15.4,15.4,16100.0
2014-12-26 14:55:00,15.4,15.43,15.4,15.42,129700.0,15.4,15.43,15.4,15.42,129700.0
2014-12-26 15:00:00,15.43,15.43,15.4,15.42,39800.0,15.43,15.43,15.4,15.42,39800.0
2014-12-26 15:05:00,15.42,15.42,15.4,15.4,27300.0,15.42,15.42,15.4,15.4,27300.0
2014-12-26 15:10:00,15.41,15.41,15.4,15.4,54500.0,15.41,15.41,15.4,15.4,54500.0
2014-12-26 15:15:00,15.4,15.41,15.4,15.41,18500.0,15.4,15.41,15.4,15.41,18500.0
2014-12-26 15:20:00,15.41,15.41,15.4,15.4,19300.0,15.41,15.41,15.4,15.4,19300.0
2014-12-26 15:25:00,15.41,15.42,15.4,15.41,31900.0,15.41,15.42,15.4,15.41,31900.0
2014-12-26 15:30:00,15.41,15.43,15.41,15.42,37200.0,15.41,15.43,15.41,15.42,37200.0
2014-12-26 15:35:00,15.42,15.42,15.4,15.42,23100.0,15.42,15.42,15.4,15.42,23100.0
2014-12-26 15:40:00,15.42,15.42,15.37,15.38,79400.0,15.42,15.42,15.37,15.38,79400.0
2014-12-26 15:45:00,15.38,15.39,15.37,15.37,110200.0,15.38,15.39,15.37,15.37,110200.0
2014-12-26 15:50:00,15.37,15.38,15.35,15.35,120600.0,15.37,15.38,15.35,15.35,120600.0
2014-12-26 15:55:00,15.36,15.36,15.35,15.35,218400.0,15.36,15.36,15.35,15.35,218400.0
2014-12-29 09:30:00,15.4,15.41,15.36,15.37,211500.0,15.4,15.41,15.36,15.37,211500.0
2014-12-29 09:35:00,15.37,15.38,15.35,15.38,40300.0,15.37,15.38,15.35,15.38,40300.0
2014-12-29 09:40:00,15.37,15.38,15.33,15.35,119200.0,15.37,15.38,15.33,15.35,119200.0
2014-12-29 09:45:00,15.35,15.35,15.3,15.31,120900.0,15.35,15.35,15.3,15.31,120900.0
2014-12-29 09:50:00,15.3,15.31,15.28,15.29,103600.0,15.3,15.31,15.28,15.29,103600.0
2014-12-29 09:55:00,15.29,15.31,15.25,15.27,90900.0,15.29,15.31,15.25,15.27,90900.0
2014-12-29 10:00:00,15.27,15.27,15.23,15.25,203000.0,15.27,15.27,15.23,15.25,203000.0
2014-12-29 10:05:00,15.25,15.27,15.25,15.27,37200.0,15.25,15.27,15.25,15.27,37200.0
2014-12-29 10:10:00,15.26,15.31,15.26,15.29,81400.0,15.26,15.31,15.26,15.29,81400.0
2014-12-29 10:15:00,15.28,15.29,15.25,15.26,117000.0,15.28,15.29,15.25,15.26,117000.0
2014-12-29 10:20:00,15.26,15.26,15.23,15.23,54100.0,15.26,15.26,15.23,15.23,54100.0
2014-12-29 10:25:00,15.23,15.25,15.22,15.25,50300.0,15.23,15.25,15.22,15.25,50300.0
2014-12-29 10:30:00,15.24,15.28,15.23,15.26,90400.0,15.24,15.28,15.23,15.26,90400.0
2014-12-29 10:35:00,15.26,15.26,15.23,15.23,55700.0,15.26,15.26,15.23,15.23,55700.0
2014-12-29 10:40:00,15.24,15.24,15.17,15.18,143300.0,15.24,15.24,15.17,15.18,143300.0
2014-12-29 10:45:00,15.18,15.18,15.11,15.14,220300.0,15.18,15.18,15.11,15.14,220300.0
2014-12-29 10:50:00,15.13,15.17,15.12,15.15,80900.0,15.13,15.17,15.12,15.15,80900.0
2014-12-29 10:55:00,15.16,15.17,15.14,15.14,50300.0,15.16,15.17,15.14,15.14,50300.0
2014-12-29 11:00:00,15.14,15.17,15.13,15.16,46700.0,15.14,15.17,15.13,15.16,46700.0
2014-12-29 11:05:00,15.16,15.17,15.12,15.13,71800.0,15.16,15.17,15.12,15.13,71800.0
2014-12-29 11:10:00,15.13,15.16,15.13,15.14,86000.0,15.13,15.16,15.13,15.14,86000.0
2014-12-29 11:15:00,15.15,15.16,15.14,15.15,101900.0,15.15,15.16,15.14,15.15,101900.0
2014-12-29 11:20:00,15.15,15.16,15.11,15.12,63800.0,15.15,15.16,15.11,15.12,63800.0
2014-12-29 11:25:00,15.11,15.12,15.07,15.1,115100.0,15.11,15.12,15.07,15.1,115100.0
2014-12-29 11:30:00,15.1,15.11,15.09,15.1,63900.0,15.1,15.11,15.09,15.1,63900.0
2014-12-29 11:35:00,15.1,15.11,15.08,15.11,33300.0,15.1,15.11,15.08,15.11,33300.0
2014-12-29 11:40:00,15.11,15.14,15.11,15.13,40900.0,15.11,15.14,15.11,15.13,40900.0
2014-12-29 11:45:00,15.14,15.17,15.13,15.16,90700.0,15.14,15.17,15.13,15.16,90700.0
2014-12-29 11:50:00,15.16,15.2,15.13,15.19,87400.0,15.16,15.2,15.13,15.19,87400.0
2014-12-29 11:55:00,15.19,15.2,15.16,15.18,56800.0,15.19,15.2,15.16,15.18,56800.0
2014-12-29 12:00:00,15.17,15.17,15.12,15.12,40700.0,15.17,15.17,15.12,15.12,40700.0
2014-12-29 12:05:00,15.13,15.14,15.1,15.11,31200.0,15.13,15.14,15.1,15.11,31200.0
2014-12-29 12:10:00,15.12,15.13,15.1,15.12,162100.0,15.12,15.13,15.1,15.12,162100.0
2014-12-29 12:15:00,15.12,15.13,15.11,15.12,48200.0,15.12,15.13,15.11,15.12,48200.0
2014-12-29 12:20:00,15.12,15.13,15.11,15.12,30100.0,15.12,15.13,15.11,15.12,30100.0
2014-12-29 12:25:00,15.13,15.14,15.12,15.13,34400.0,15.13,15.14,15.12,15.13,34400.0
2014-12-29 12:30:00,15.13,15.14,15.11,15.12,43200.0,15.13,15.14,15.11,15.12,43200.0
2014-12-29 12:35:00,15.12,15.14,15.11,15.14,17900.0,15.12,15.14,15.11,15.14,17900.0
2014-12-29 12:40:00,15.14,15.16,15.11,15.12,64800.0,15.14,15.16,15.11,15.12,64800.0
2014-12-29 12:45:00,15.12,15.15,15.11,15.15,90200.0,15.12,15.15,15.11,15.15,90200.0
2014-12-29 12:50:00,15.15,15.15,15.12,15.14,29000.0,15.15,15.15,15.12,15.14,29000.0
2014-12-29 12:55:00,15.14,15.14,15.12,15.14,43300.0,15.14,15.14,15.12,15.14,43300.0
2014-12-29 13:00:00,15.13,15.14,15.08,15.08,114100.0,15.13,15.14,15.08,15.08,114100.0
2014-12-29 13:05:00,15.08,15.11,15.05,15.06,169500.0,15.08,15.11,15.05,15.06,169500.0
2014-12-29 13:10:00,15.07,15.09,15.06,15.09,107800.0,15.07,15.09,15.06,15.09,107800.0
2014-12-29 13:15:00,15.09,15.11,15.08,15.08,97100.0,15.09,15.11,15.08,15.08,97100.0
2014-12-29 13:20:00,15.09,15.13,15.08,15.12,116000.0,15.09,15.13,15.08,15.12,116000.0
2014-12-29 13:25:00,15.12,15.13,15.1,15.12,179700.0,15.12,15.13,15.1,15.12,179700.0
2014-12-29 13:30:00,15.12,15.13,15.11,15.13,63100.0,15.12,15.13,15.11,15.13,63100.0
2014-12-29 13:35:00,15.12,15.13,15.11,15.11,15800.0,15.12,15.13,15.11,15.11,15800.0
2014-12-29 13:40:00,15.11,15.12,15.11,15.12,28500.0,15.11,15.12,15.11,15.12,28500.0
2014-12-29 13:45:00,15.12,15.12,15.1,15.12,59900.0,15.12,15.12,15.1,15.12,59900.0
2014-12-29 13:50:00,15.11,15.12,15.11,15.12,28900.0,15.11,15.12,15.11,15.12,28900.0
2014-12-29 13:55:00,15.12,15.12,15.1,15.11,91000.0,15.12,15.12,15.1,15.11,91000.0
2014-12-29 14:00:00,15.11,15.12,15.09,15.1,26300.0,15.11,15.12,15.09,15.1,26300.0
2014-12-29 14:05:00,15.09,15.1,15.09,15.1,20200.0,15.09,15.1,15.09,15.1,20200.0
2014-12-29 14:10:00,15.1,15.11,15.09,15.11,51300.0,15.1,15.11,15.09,15.11,51300.0
2014-12-29 14:15:00,15.1,15.11,15.09,15.1,50700.0,15.1,15.11,15.09,15.1,50700.0
2014-12-29 14:20:00,15.1,15.11,15.09,15.09,20100.0,15.1,15.11,15.09,15.09,20100.0
2014-12-29 14:25:00,15.09,15.1,15.09,15.1,25600.0,15.09,15.1,15.09,15.1,25600.0
2014-12-29 14:30:00,15.1,15.1,15.09,15.1,21500.0,15.1,15.1,15.09,15.1,21500.0
2014-12-29 14:35:00,15.1,15.1,15.09,15.09,32100.0,15.1,15.1,15.09,15.09,32100.0
2014-12-29 14:40:00,15.1,15.1,15.09,15.09,12000.0,15.1,15.1,15.09,15.09,12000.0
2014-12-29 14:45:00,15.1,15.1,15.09,15.1,35900.0,15.1,15.1,15.09,15.1,35900.0
2014-12-29 14:50:00,15.09,15.11,15.09,15.09,144100.0,15.09,15.11,15.09,15.09,144100.0
2014-12-29 14:55:00,15.09,15.1,15.08,15.09,36800.0,15.09,15.1,15.08,15.09,36800.0
2014-12-29 15:00:00,15.09,15.1,15.08,15.1,37700.0,15.09,15.1,15.08,15.1,37700.0
2014-12-29 15:05:00,15.1,15.1,15.09,15.09,26800.0,15.1,15.1,15.09,15.09,26800.0
2014-12-29 15:10:00,15.1,15.11,15.09,15.11,61600.0,15.1,15.11,15.09,15.11,61600.0
2014-12-29 15:15:00,15.11,15.14,15.1,15.13,86200.0,15.11,15.14,15.1,15.13,86200.0
2014-12-29 15:20:00,15.12,15.13,15.11,15.11,40600.0,15.12,15.13,15.11,15.11,40600.0
2014-12-29 15:25:00,15.11,15.12,15.11,15.11,27600.0,15.11,15.12,15.11,15.11,27600.0
2014-12-29 15:30:00,15.12,15.12,15.1,15.11,36600.0,15.12,15.12,15.1,15.11,36600.0
2014-12-29 15:35:00,15.1,15.13,15.09,15.11,109800.0,15.1,15.13,15.09,15.11,109800.0
2014-12-29 15:40:00,15.11,15.14,15.11,15.12,329000.0,15.11,15.14,15.11,15.12,329000.0
2014-12-29 15:45:00,15.13,15.14,15.12,15.13,191600.0,15.13,15.14,15.12,15.13,191600.0
2014-12-29 15:50:00,15.13,15.14,15.12,15.13,115800.0,15.13,15.14,15.12,15.13,115800.0
2014-12-29 15:55:00,15.13,15.14,15.1,15.1,430900.0,15.13,15.14,15.1,15.1,430900.0
2014-12-30 09:30:00,15.33,15.35,15.32,15.33,343800.0,15.33,15.35,15.32,15.33,343800.0
2014-12-30 09:35:00,15.33,15.36,15.32,15.34,97300.0,15.33,15.36,15.32,15.34,97300.0
2014-12-30 09:40:00,15.34,15.36,15.33,15.35,97700.0,15.34,15.36,15.33,15.35,97700.0
2014-12-30 09:45:00,15.35,15.51,15.35,15.48,456600.0,15.35,15.51,15.35,15.48,456600.0
2014-12-30 09:50:00,15.48,15.72,15.48,15.69,947900.0,15.48,15.72,15.48,15.69,947900.0
2014-12-30 09:55:00,15.69,15.77,15.64,15.67,742900.0,15.69,15.77,15.64,15.67,742900.0
2014-12-30 10:00:00,15.65,15.69,15.64,15.67,216300.0,15.65,15.69,15.64,15.67,216300.0
2014-12-30 10:05:00,15.66,15.66,15.63,15.64,106400.0,15.66,15.66,15.63,15.64,106400.0
2014-12-30 10:10:00,15.64,15.65,15.61,15.63,132700.0,15.64,15.65,15.61,15.63,132700.0
2014-12-30 10:15:00,15.63,15.74,15.61,15.68,303800.0,15.63,15.74,15.61,15.68,303800.0
2014-12-30 10:20:00,15.68,15.69,15.65,15.66,196600.0,15.68,15.69,15.65,15.66,196600.0
2014-12-30 10:25:00,15.67,15.69,15.64,15.69,130900.0,15.67,15.69,15.64,15.69,130900.0
2014-12-30 10:30:00,15.68,15.69,15.65,15.66,117200.0,15.68,15.69,15.65,15.66,117200.0
2014-12-30 10:35:00,15.67,15.68,15.65,15.67,124300.0,15.67,15.68,15.65,15.67,124300.0
2014-12-30 10:40:00,15.66,15.7,15.66,15.68,120700.0,15.66,15.7,15.66,15.68,120700.0
2014-12-30 10:45:00,15.69,15.7,15.67,15.69,44400.0,15.69,15.7,15.67,15.69,44400.0
2014-12-30 10:50:00,15.69,15.7,15.66,15.69,55200.0,15.69,15.7,15.66,15.69,55200.0
2014-12-30 10:55:00,15.68,15.7,15.67,15.68,129100.0,15.68,15.7,15.67,15.68,129100.0
2014-12-30 11:00:00,15.68,15.77,15.68,15.71,247400.0,15.68,15.77,15.68,15.71,247400.0
2014-12-30 11:05:00,15.72,15.72,15.66,15.68,111100.0,15.72,15.72,15.66,15.68,111100.0
2014-12-30 11:10:00,15.68,15.7,15.66,15.66,70700.0,15.68,15.7,15.66,15.66,70700.0
2014-12-30 11:15:00,15.66,15.7,15.66,15.69,32900.0,15.66,15.7,15.66,15.69,32900.0
2014-12-30 11:20:00,15.69,15.7,15.67,15.68,57300.0,15.69,15.7,15.67,15.68,57300.0
2014-12-30 11:25:00,15.68,15.68,15.56,15.6,282900.0,15.68,15.68,15.56,15.6,282900.0
2014-12-30 11:30:00,15.61,15.63,15.58,15.62,79300.0,15.61,15.63,15.58,15.62,79300.0
2014-12-30 11:35:00,15.62,15.65,15.6,15.6,52900.0,15.62,15.65,15.6,15.6,52900.0
2014-12-30 11:40:00,15.6,15.63,15.6,15.63,35500.0,15.6,15.63,15.6,15.63,35500.0
2014-12-30 11:45:00,15.63,15.64,15.6,15.61,40800.0,15.63,15.64,15.6,15.61,40800.0
2014-12-30 11:50:00,15.6,15.61,15.57,15.59,46800.0,15.6,15.61,15.57,15.59,46800.0
2014-12-30 11:55:00,15.59,15.61,15.58,15.61,38100.0,15.59,15.61,15.58,15.61,38100.0
2014-12-30 12:00:00,15.61,15.64,15.6,15.62,61400.0,15.61,15.64,15.6,15.62,61400.0
2014-12-30 12:05:00,15.62,15.63,15.61,15.63,36700.0,15.62,15.63,15.61,15.63,36700.0
2014-12-30 12:10:00,15.63,15.63,15.61,15.61,38200.0,15.63,15.63,15.61,15.61,38200.0
2014-12-30 12:15:00,15.61,15.62,15.59,15.6,45700.0,15.61,15.62,15.59,15.6,45700.0
2014-12-30 12:20:00,15.6,15.61,15.59,15.6,75300.0,15.6,15.61,15.59,15.6,75300.0
2014-12-30 12:25:00,15.61,15.61,15.59,15.61,82700.0,15.61,15.61,15.59,15.61,82700.0
2014-12-30 12:30:00,15.6,15.61,15.59,15.61,36300.0,15.6,15.61,15.59,15.61,36300.0
2014-12-30 12:35:00,15.61,15.62,15.61,15.61,63300.0,15.61,15.62,15.61,15.61,63300.0
2014-12-30 12:40:00,15.62,15.62,15.61,15.62,45300.0,15.62,15.62,15.61,15.62,45300.0
2014-12-30 12:45:00,15.61,15.63,15.61,15.62,54500.0,15.61,15.63,15.61,15.62,54500.0
2014-12-30 12:50:00,15.61,15.62,15.6,15.61,37200.0,15.61,15.62,15.6,15.61,37200.0
2014-12-30 12:55:00,15.6,15.62,15.59,15.59,62400.0,15.6,15.62,15.59,15.59,62400.0
2014-12-30 13:00:00,15.59,15.62,15.58,15.61,108900.0,15.59,15.62,15.58,15.61,108900.0
2014-12-30 13:05:00,15.61,15.61,15.58,15.58,83500.0,15.61,15.61,15.58,15.58,83500.0
2014-12-30 13:10:00,15.59,15.6,15.58,15.59,45300.0,15.59,15.6,15.58,15.59,45300.0
2014-12-30 13:15:00,15.59,15.61,15.59,15.61,25600.0,15.59,15.61,15.59,15.61,25600.0
2014-12-30 13:20:00,15.61,15.61,15.56,15.57,116700.0,15.61,15.61,15.56,15.57,116700.0
2014-12-30 13:25:00,15.56,15.57,15.51,15.51,152400.0,15.56,15.57,15.51,15.51,152400.0
2014-12-30 13:30:00,15.52,15.53,15.51,15.52,65600.0,15.52,15.53,15.51,15.52,65600.0
2014-12-30 13:35:00,15.53,15.54,15.52,15.54,30700.0,15.53,15.54,15.52,15.54,30700.0
2014-12-30 13:40:00,15.53,15.56,15.53,15.56,76200.0,15.53,15.56,15.53,15.56,76200.0
2014-12-30 13:45:00,15.55,15.57,15.54,15.55,40600.0,15.55,15.57,15.54,15.55,40600.0
2014-12-30 13:50:00,15.54,15.56,15.54,15.55,72400.0,15.54,15.56,15.54,15.55,72400.0
2014-12-30 13:55:00,15.55,15.56,15.53,15.55,41500.0,15.55,15.56,15.53,15.55,41500.0
2014-12-30 14:00:00,15.54,15.55,15.52,15.53,189000.0,15.54,15.55,15.52,15.53,189000.0
2014-12-30 14:05:00,15.53,15.54,15.52,15.53,35500.0,15.53,15.54,15.52,15.53,35500.0
2014-12-30 14:10:00,15.54,15.55,15.53,15.55,34600.0,15.54,15.55,15.53,15.55,34600.0
2014-12-30 14:15:00,15.54,15.55,15.54,15.55,16600.0,15.54,15.55,15.54,15.55,16600.0
2014-12-30 14:20:00,15.54,15.56,15.54,15.55,45100.0,15.54,15.56,15.54,15.55,45100.0
2014-12-30 14:25:00,15.56,15.57,15.54,15.57,171600.0,15.56,15.57,15.54,15.57,171600.0
2014-12-30 14:30:00,15.57,15.58,15.56,15.57,99100.0,15.57,15.58,15.56,15.57,99100.0
2014-12-30 14:35:00,15.58,15.58,15.54,15.55,56700.0,15.58,15.58,15.54,15.55,56700.0
2014-12-30 14:40:00,15.56,15.56,15.55,15.55,22400.0,15.56,15.56,15.55,15.55,22400.0
2014-12-30 14:45:00,15.56,15.56,15.53,15.53,48100.0,15.56,15.56,15.53,15.53,48100.0
2014-12-30 14:50:00,15.53,15.54,15.53,15.54,12200.0,15.53,15.54,15.53,15.54,12200.0
2014-12-30 14:55:00,15.54,15.54,15.52,15.53,15900.0,15.54,15.54,15.52,15.53,15900.0
2014-12-30 15:00:00,15.52,15.52,15.5,15.52,78300.0,15.52,15.52,15.5,15.52,78300.0
2014-12-30 15:05:00,15.52,15.53,15.51,15.52,122400.0,15.52,15.53,15.51,15.52,122400.0
2014-12-30 15:10:00,15.52,15.52,15.51,15.52,33400.0,15.52,15.52,15.51,15.52,33400.0
2014-12-30 15:15:00,15.52,15.52,15.5,15.5,288600.0,15.52,15.52,15.5,15.5,288600.0
2014-12-30 15:20:00,15.51,15.51,15.5,15.51,18300.0,15.51,15.51,15.5,15.51,18300.0
2014-12-30 15:25:00,15.51,15.53,15.5,15.53,66700.0,15.51,15.53,15.5,15.53,66700.0
2014-12-30 15:30:00,15.53,15.54,15.52,15.53,46600.0,15.53,15.54,15.52,15.53,46600.0
2014-12-30 15:35:00,15.52,15.55,15.52,15.54,66800.0,15.52,15.55,15.52,15.54,66800.0
2014-12-30 15:40:00,15.54,15.55,15.52,15.52,89600.0,15.54,15.55,15.52,15.52,89600.0
2014-12-30 15:45:00,15.52,15.54,15.52,15.54,84200.0,15.52,15.54,15.52,15.54,84200.0
2014-12-30 15:50:00,15.54,15.55,15.53,15.55,147600.0,15.54,15.55,15.53,15.55,147600.0
2014-12-30 15:55:00,15.54,15.6,15.54,15.58,487000.0,15.54,15.6,15.54,15.58,487000.0
2014-12-31 09:30:00,15.33,15.36,15.32,15.36,199100.0,15.33,15.36,15.32,15.36,199100.0
2014-12-31 09:35:00,15.36,15.36,15.33,15.33,70100.0,15.36,15.36,15.33,15.33,70100.0
2014-12-31 09:40:00,15.33,15.33,15.27,15.3,257400.0,15.33,15.33,15.27,15.3,257400.0
2014-12-31 09:45:00,15.3,15.32,15.28,15.31,58800.0,15.3,15.32,15.28,15.31,58800.0
2014-12-31 09:50:00,15.3,15.32,15.3,15.31,98000.0,15.3,15.32,15.3,15.31,98000.0
2014-12-31 09:55:00,15.3,15.3,15.27,15.29,60800.0,15.3,15.3,15.27,15.29,60800.0
2014-12-31 10:00:00,15.29,15.31,15.26,15.29,153200.0,15.29,15.31,15.26,15.29,153200.0
2014-12-31 10:05:00,15.29,15.32,15.28,15.29,120700.0,15.29,15.32,15.28,15.29,120700.0
2014-12-31 10:10:00,15.29,15.3,15.27,15.28,80300.0,15.29,15.3,15.27,15.28,80300.0
2014-12-31 10:15:00,15.28,15.29,15.24,15.25,74200.0,15.28,15.29,15.24,15.25,74200.0
2014-12-31 10:20:00,15.26,15.28,15.25,15.26,93200.0,15.26,15.28,15.25,15.26,93200.0
2014-12-31 10:25:00,15.25,15.26,15.12,15.16,379300.0,15.25,15.26,15.12,15.16,379300.0
2014-12-31 10:30:00,15.15,15.17,15.14,15.16,70800.0,15.15,15.17,15.14,15.16,70800.0
2014-12-31 10:35:00,15.16,15.18,15.15,15.18,131900.0,15.16,15.18,15.15,15.18,131900.0
2014-12-31 10:40:00,15.18,15.18,15.02,15.03,549400.0,15.18,15.18,15.02,15.03,549400.0
2014-12-31 10:45:00,15.03,15.09,15.0,15.07,353800.0,15.03,15.09,15.0,15.07,353800.0
2014-12-31 10:50:00,15.07,15.1,15.07,15.08,275700.0,15.07,15.1,15.07,15.08,275700.0
2014-12-31 10:55:00,15.08,15.1,15.04,15.08,122700.0,15.08,15.1,15.04,15.08,122700.0
2014-12-31 11:00:00,15.07,15.09,15.04,15.05,93500.0,15.07,15.09,15.04,15.05,93500.0
2014-12-31 11:05:00,15.05,15.1,15.04,15.09,78200.0,15.05,15.1,15.04,15.09,78200.0
2014-12-31 11:10:00,15.09,15.1,15.06,15.09,54400.0,15.09,15.1,15.06,15.09,54400.0
2014-12-31 11:15:00,15.1,15.1,15.04,15.07,177200.0,15.1,15.1,15.04,15.07,177200.0
2014-12-31 11:20:00,15.08,15.09,15.05,15.06,63400.0,15.08,15.09,15.05,15.06,63400.0
2014-12-31 11:25:00,15.06,15.09,15.06,15.08,57500.0,15.06,15.09,15.06,15.08,57500.0
2014-12-31 11:30:00,15.08,15.12,15.07,15.12,150400.0,15.08,15.12,15.07,15.12,150400.0
2014-12-31 11:35:00,15.12,15.13,15.1,15.11,126700.0,15.12,15.13,15.1,15.11,126700.0
2014-12-31 11:40:00,15.11,15.11,15.06,15.08,148200.0,15.11,15.11,15.06,15.08,148200.0
2014-12-31 11:45:00,15.07,15.08,15.06,15.08,66100.0,15.07,15.08,15.06,15.08,66100.0
2014-12-31 11:50:00,15.07,15.09,15.07,15.07,46600.0,15.07,15.09,15.07,15.07,46600.0
2014-12-31 11:55:00,15.08,15.11,15.07,15.1,80700.0,15.08,15.11,15.07,15.1,80700.0
2014-12-31 12:00:00,15.1,15.1,15.08,15.08,40000.0,15.1,15.1,15.08,15.08,40000.0
2014-12-31 12:05:00,15.09,15.1,15.08,15.08,71100.0,15.09,15.1,15.08,15.08,71100.0
2014-12-31 12:10:00,15.09,15.1,15.09,15.09,67700.0,15.09,15.1,15.09,15.09,67700.0
2014-12-31 12:15:00,15.09,15.14,15.09,15.11,171500.0,15.09,15.14,15.09,15.11,171500.0
2014-12-31 12:20:00,15.11,15.11,15.09,15.1,52400.0,15.11,15.11,15.09,15.1,52400.0
2014-12-31 12:25:00,15.1,15.12,15.1,15.12,97200.0,15.1,15.12,15.1,15.12,97200.0
2014-12-31 12:30:00,15.11,15.12,15.06,15.06,186100.0,15.11,15.12,15.06,15.06,186100.0
2014-12-31 12:35:00,15.06,15.08,15.06,15.07,63100.0,15.06,15.08,15.06,15.07,63100.0
2014-12-31 12:40:00,15.07,15.07,15.02,15.05,192900.0,15.07,15.07,15.02,15.05,192900.0
2014-12-31 12:45:00,15.04,15.08,15.03,15.06,149800.0,15.04,15.08,15.03,15.06,149800.0
2014-12-31 12:50:00,15.06,15.07,15.05,15.06,58900.0,15.06,15.07,15.05,15.06,58900.0
2014-12-31 12:55:00,15.05,15.06,15.04,15.05,74200.0,15.05,15.06,15.04,15.05,74200.0
2014-12-31 13:00:00,15.04,15.05,15.01,15.04,171400.0,15.04,15.05,15.01,15.04,171400.0
2014-12-31 13:05:00,15.04,15.05,15.04,15.05,26100.0,15.04,15.05,15.04,15.05,26100.0
2014-12-31 13:10:00,15.04,15.05,15.02,15.03,121400.0,15.04,15.05,15.02,15.03,121400.0
2014-12-31 13:15:00,15.03,15.03,14.93,14.94,719200.0,15.03,15.03,14.93,14.94,719200.0
2014-12-31 13:20:00,14.94,15.0,14.93,14.95,318900.0,14.94,15.0,14.93,14.95,318900.0
2014-12-31 13:25:00,14.95,14.96,14.91,14.94,534400.0,14.95,14.96,14.91,14.94,534400.0
2014-12-31 13:30:00,14.95,14.95,14.91,14.92,182000.0,14.95,14.95,14.91,14.92,182000.0
2014-12-31 13:35:00,14.93,14.97,14.92,14.92,145300.0,14.93,14.97,14.92,14.92,145300.0
2014-12-31 13:40:00,14.93,14.97,14.92,14.96,132600.0,14.93,14.97,14.92,14.96,132600.0
2014-12-31 13:45:00,14.96,14.97,14.94,14.96,160900.0,14.96,14.97,14.94,14.96,160900.0
2014-12-31 13:50:00,14.96,14.97,14.93,14.94,162600.0,14.96,14.97,14.93,14.94,162600.0
2014-12-31 13:55:00,14.95,14.96,14.94,14.95,97600.0,14.95,14.96,14.94,14.95,97600.0
2014-12-31 14:00:00,14.95,14.96,14.95,14.95,47900.0,14.95,14.96,14.95,14.95,47900.0
2014-12-31 14:05:00,14.95,14.95,14.93,14.94,129400.0,14.95,14.95,14.93,14.94,129400.0
2014-12-31 14:10:00,14.94,14.96,14.94,14.96,59300.0,14.94,14.96,14.94,14.96,59300.0
2014-12-31 14:15:00,14.95,14.99,14.94,14.98,191800.0,14.95,14.99,14.94,14.98,191800.0
2014-12-31 14:20:00,14.98,14.99,14.97,14.98,110700.0,14.98,14.99,14.97,14.98,110700.0
2014-12-31 14:25:00,14.99,15.0,14.98,14.99,228000.0,14.99,15.0,14.98,14.99,228000.0
2014-12-31 14:30:00,14.99,15.02,14.99,15.02,295100.0,14.99,15.02,14.99,15.02,295100.0
2014-12-31 14:35:00,15.02,15.04,15.01,15.02,162400.0,15.02,15.04,15.01,15.02,162400.0
2014-12-31 14:40:00,15.03,15.05,15.02,15.03,96700.0,15.03,15.05,15.02,15.03,96700.0
2014-12-31 14:45:00,15.04,15.05,15.03,15.04,83400.0,15.04,15.05,15.03,15.04,83400.0
2014-12-31 14:50:00,15.05,15.05,15.03,15.03,83400.0,15.05,15.05,15.03,15.03,83400.0
2014-12-31 14:55:00,15.04,15.04,15.02,15.03,128300.0,15.04,15.04,15.02,15.03,128300.0
2014-12-31 15:00:00,15.04,15.05,15.03,15.04,75700.0,15.04,15.05,15.03,15.04,75700.0
2014-12-31 15:05:00,15.04,15.06,15.03,15.06,48600.0,15.04,15.06,15.03,15.06,48600.0
2014-12-31 15:10:00,15.06,15.06,15.05,15.05,115700.0,15.06,15.06,15.05,15.05,115700.0
2014-12-31 15:15:00,15.06,15.06,15.05,15.06,54700.0,15.06,15.06,15.05,15.06,54700.0
2014-12-31 15:20:00,15.06,15.06,15.05,15.05,127700.0,15.06,15.06,15.05,15.05,127700.0
2014-12-31 15:25:00,15.05,15.1,15.05,15.09,127700.0,15.05,15.1,15.05,15.09,127700.0
2014-12-31 15:30:00,15.09,15.1,15.08,15.09,98000.0,15.09,15.1,15.08,15.09,98000.0
2014-12-31 15:35:00,15.09,15.09,15.08,15.09,56800.0,15.09,15.09,15.08,15.09,56800.0
2014-12-31 15:40:00,15.09,15.09,15.08,15.08,127300.0,15.09,15.09,15.08,15.08,127300.0
2014-12-31 15:45:00,15.09,15.09,15.06,15.06,201300.0,15.09,15.09,15.06,15.06,201300.0
2014-12-31 15:50:00,15.06,15.09,15.06,15.09,231400.0,15.06,15.09,15.06,15.09,231400.0
2014-12-31 15:55:00,15.09,15.09,15.04,15.05,603300.0,15.09,15.09,15.04,15.05,603300.0
2015-01-02 09:30:00,14.96,14.99,14.95,14.96,406300.0,14.96,14.99,14.95,14.96,406300.0
2015-01-02 09:35:00,14.95,14.98,14.93,14.97,202600.0,14.95,14.98,14.93,14.97,202600.0
2015-01-02 09:40:00,14.96,14.99,14.95,14.96,204400.0,14.96,14.99,14.95,14.96,204400.0
2015-01-02 09:45:00,14.97,14.97,14.94,14.95,67700.0,14.97,14.97,14.94,14.95,67700.0
2015-01-02 09:50:00,14.95,14.95,14.93,14.95,73400.0,14.95,14.95,14.93,14.95,73400.0
2015-01-02 09:55:00,14.95,14.95,14.91,14.92,123200.0,14.95,14.95,14.91,14.92,123200.0
2015-01-02 10:00:00,14.93,14.96,14.89,14.91,244800.0,14.93,14.96,14.89,14.91,244800.0
2015-01-02 10:05:00,14.91,14.95,14.9,14.94,253700.0,14.91,14.95,14.9,14.94,253700.0
2015-01-02 10:10:00,14.94,14.98,14.93,14.94,113000.0,14.94,14.98,14.93,14.94,113000.0
2015-01-02 10:15:00,14.94,14.95,14.92,14.95,81000.0,14.94,14.95,14.92,14.95,81000.0
2015-01-02 10:20:00,14.95,14.99,14.92,14.97,82300.0,14.95,14.99,14.92,14.97,82300.0
2015-01-02 10:25:00,14.98,15.03,14.96,15.03,55200.0,14.98,15.03,14.96,15.03,55200.0
2015-01-02 10:30:00,15.03,15.03,14.99,15.0,64900.0,15.03,15.03,14.99,15.0,64900.0
2015-01-02 10:35:00,14.99,15.1,14.99,15.08,431900.0,14.99,15.1,14.99,15.08,431900.0
2015-01-02 10:40:00,15.09,15.33,15.09,15.29,838800.0,15.09,15.33,15.09,15.29,838800.0
2015-01-02 10:45:00,15.29,15.39,15.28,15.37,430800.0,15.29,15.39,15.28,15.37,430800.0
2015-01-02 10:50:00,15.36,15.37,15.29,15.3,339400.0,15.36,15.37,15.29,15.3,339400.0
2015-01-02 10:55:00,15.3,15.31,15.28,15.29,93700.0,15.3,15.31,15.28,15.29,93700.0
2015-01-02 11:00:00,15.29,15.32,15.28,15.3,167500.0,15.29,15.32,15.28,15.3,167500.0
2015-01-02 11:05:00,15.31,15.31,15.27,15.28,96500.0,15.31,15.31,15.27,15.28,96500.0
2015-01-02 11:10:00,15.27,15.28,15.25,15.26,108600.0,15.27,15.28,15.25,15.26,108600.0
2015-01-02 11:15:00,15.27,15.28,15.25,15.28,89300.0,15.27,15.28,15.25,15.28,89300.0
2015-01-02 11:20:00,15.28,15.3,15.26,15.26,113800.0,15.28,15.3,15.26,15.26,113800.0
2015-01-02 11:25:00,15.26,15.3,15.26,15.28,60000.0,15.26,15.3,15.26,15.28,60000.0
2015-01-02 11:30:00,15.28,15.29,15.21,15.21,94700.0,15.28,15.29,15.21,15.21,94700.0
2015-01-02 11:35:00,15.22,15.23,15.2,15.23,73600.0,15.22,15.23,15.2,15.23,73600.0
2015-01-02 11:40:00,15.22,15.23,15.21,15.23,62000.0,15.22,15.23,15.21,15.23,62000.0
2015-01-02 11:45:00,15.23,15.25,15.23,15.23,29200.0,15.23,15.25,15.23,15.23,29200.0
2015-01-02 11:50:00,15.23,15.28,15.22,15.26,93300.0,15.23,15.28,15.22,15.26,93300.0
2015-01-02 11:55:00,15.26,15.27,15.24,15.26,116400.0,15.26,15.27,15.24,15.26,116400.0
2015-01-02 12:00:00,15.27,15.3,15.26,15.27,131400.0,15.27,15.3,15.26,15.27,131400.0
2015-01-02 12:05:00,15.28,15.28,15.24,15.26,80100.0,15.28,15.28,15.24,15.26,80100.0
2015-01-02 12:10:00,15.25,15.26,15.21,15.23,60300.0,15.25,15.26,15.21,15.23,60300.0
2015-01-02 12:15:00,15.23,15.23,15.21,15.23,24800.0,15.23,15.23,15.21,15.23,24800.0
2015-01-02 12:20:00,15.22,15.23,15.16,15.17,112700.0,15.22,15.23,15.16,15.17,112700.0
2015-01-02 12:25:00,15.18,15.18,15.14,15.16,130000.0,15.18,15.18,15.14,15.16,130000.0
2015-01-02 12:30:00,15.17,15.17,15.14,15.15,14500.0,15.17,15.17,15.14,15.15,14500.0
2015-01-02 12:35:00,15.15,15.15,15.13,15.13,64300.0,15.15,15.15,15.13,15.13,64300.0
2015-01-02 12:40:00,15.14,15.17,15.13,15.16,43700.0,15.14,15.17,15.13,15.16,43700.0
2015-01-02 12:45:00,15.16,15.16,15.14,15.14,18900.0,15.16,15.16,15.14,15.14,18900.0
2015-01-02 12:50:00,15.15,15.17,15.15,15.16,21800.0,15.15,15.17,15.15,15.16,21800.0
2015-01-02 12:55:00,15.15,15.17,15.12,15.12,43100.0,15.15,15.17,15.12,15.12,43100.0
2015-01-02 13:00:00,15.13,15.14,15.11,15.11,81600.0,15.13,15.14,15.11,15.11,81600.0
2015-01-02 13:05:00,15.11,15.12,15.09,15.1,85900.0,15.11,15.12,15.09,15.1,85900.0
2015-01-02 13:10:00,15.1,15.11,15.09,15.1,36000.0,15.1,15.11,15.09,15.1,36000.0
2015-01-02 13:15:00,15.11,15.13,15.1,15.13,23900.0,15.11,15.13,15.1,15.13,23900.0
2015-01-02 13:20:00,15.13,15.14,15.1,15.11,79800.0,15.13,15.14,15.1,15.11,79800.0
2015-01-02 13:25:00,15.11,15.12,15.1,15.12,72000.0,15.11,15.12,15.1,15.12,72000.0
2015-01-02 13:30:00,15.11,15.12,15.09,15.1,20800.0,15.11,15.12,15.09,15.1,20800.0
2015-01-02 13:35:00,15.1,15.13,15.1,15.1,33400.0,15.1,15.13,15.1,15.1,33400.0
2015-01-02 13:40:00,15.1,15.11,15.08,15.08,19200.0,15.1,15.11,15.08,15.08,19200.0
2015-01-02 13:45:00,15.08,15.1,15.02,15.02,158100.0,15.08,15.1,15.02,15.02,158100.0
2015-01-02 13:50:00,15.02,15.04,15.01,15.03,51400.0,15.02,15.04,15.01,15.03,51400.0
2015-01-02 13:55:00,15.03,15.04,15.03,15.04,53100.0,15.03,15.04,15.03,15.04,53100.0
2015-01-02 14:00:00,15.03,15.06,15.03,15.04,49000.0,15.03,15.06,15.03,15.04,49000.0
2015-01-02 14:05:00,15.05,15.07,15.05,15.05,54200.0,15.05,15.07,15.05,15.05,54200.0
2015-01-02 14:10:00,15.06,15.09,15.04,15.08,96100.0,15.06,15.09,15.04,15.08,96100.0
2015-01-02 14:15:00,15.08,15.09,15.06,15.06,26100.0,15.08,15.09,15.06,15.06,26100.0
2015-01-02 14:20:00,15.06,15.08,15.05,15.07,42000.0,15.06,15.08,15.05,15.07,42000.0
2015-01-02 14:25:00,15.07,15.07,15.03,15.03,79900.0,15.07,15.07,15.03,15.03,79900.0
2015-01-02 14:30:00,15.03,15.05,15.03,15.04,38500.0,15.03,15.05,15.03,15.04,38500.0
2015-01-02 14:35:00,15.04,15.09,15.04,15.08,103900.0,15.04,15.09,15.04,15.08,103900.0
2015-01-02 14:40:00,15.08,15.08,15.07,15.07,25100.0,15.08,15.08,15.07,15.07,25100.0
2015-01-02 14:45:00,15.08,15.09,15.06,15.07,164700.0,15.08,15.09,15.06,15.07,164700.0
2015-01-02 14:50:00,15.07,15.08,15.05,15.07,61400.0,15.07,15.08,15.05,15.07,61400.0
2015-01-02 14:55:00,15.06,15.07,15.05,15.05,41400.0,15.06,15.07,15.05,15.05,41400.0
2015-01-02 15:00:00,15.05,15.06,15.05,15.05,14000.0,15.05,15.06,15.05,15.05,14000.0
2015-01-02 15:05:00,15.05,15.06,15.04,15.04,24400.0,15.05,15.06,15.04,15.04,24400.0
2015-01-02 15:10:00,15.04,15.06,15.04,15.05,34000.0,15.04,15.06,15.04,15.05,34000.0
2015-01-02 15:15:00,15.06,15.08,15.05,15.07,62900.0,15.06,15.08,15.05,15.07,62900.0
2015-01-02 15:20:00,15.08,15.09,15.07,15.07,59100.0,15.08,15.09,15.07,15.07,59100.0
2015-01-02 15:25:00,15.08,15.08,15.06,15.07,36600.0,15.08,15.08,15.06,15.07,36600.0
2015-01-02 15:30:00,15.07,15.08,15.06,15.06,43400.0,15.07,15.08,15.06,15.06,43400.0
2015-01-02 15:35:00,15.06,15.08,15.06,15.07,51900.0,15.06,15.08,15.06,15.07,51900.0
2015-01-02 15:40:00,15.07,15.09,15.07,15.08,29700.0,15.07,15.09,15.07,15.08,29700.0
2015-01-02 15:45:00,15.08,15.09,15.07,15.08,53400.0,15.08,15.09,15.07,15.08,53400.0
2015-01-02 15:50:00,15.08,15.09,15.06,15.08,88800.0,15.08,15.09,15.06,15.08,88800.0
2015-01-02 15:55:00,15.08,15.14,15.08,15.11,386100.0,15.08,15.14,15.08,15.11,386100.0
2015-01-05 09:30:00,15.34,15.49,15.34,15.48,412500.0,15.34,15.49,15.34,15.48,412500.0
2015-01-05 09:35:00,15.47,15.56,15.47,15.5,480900.0,15.47,15.56,15.47,15.5,480900.0
2015-01-05 09:40:00,15.5,15.54,15.47,15.5,437400.0,15.5,15.54,15.47,15.5,437400.0
2015-01-05 09:45:00,15.51,15.53,15.5,15.5,239200.0,15.51,15.53,15.5,15.5,239200.0
2015-01-05 09:50:00,15.5,15.54,15.49,15.52,187100.0,15.5,15.54,15.49,15.52,187100.0
2015-01-05 09:55:00,15.52,15.53,15.5,15.53,100600.0,15.52,15.53,15.5,15.53,100600.0
2015-01-05 10:00:00,15.53,15.57,15.49,15.5,254900.0,15.53,15.57,15.49,15.5,254900.0
2015-01-05 10:05:00,15.49,15.51,15.46,15.48,292800.0,15.49,15.51,15.46,15.48,292800.0
2015-01-05 10:10:00,15.49,15.51,15.49,15.5,107000.0,15.49,15.51,15.49,15.5,107000.0
2015-01-05 10:15:00,15.51,15.51,15.48,15.48,159800.0,15.51,15.51,15.48,15.48,159800.0
2015-01-05 10:20:00,15.49,15.5,15.47,15.49,317300.0,15.49,15.5,15.47,15.49,317300.0
2015-01-05 10:25:00,15.49,15.53,15.47,15.52,256700.0,15.49,15.53,15.47,15.52,256700.0
2015-01-05 10:30:00,15.52,15.54,15.48,15.5,152300.0,15.52,15.54,15.48,15.5,152300.0
2015-01-05 10:35:00,15.49,15.52,15.49,15.49,57800.0,15.49,15.52,15.49,15.49,57800.0
2015-01-05 10:40:00,15.49,15.5,15.42,15.44,132100.0,15.49,15.5,15.42,15.44,132100.0
2015-01-05 10:45:00,15.43,15.43,15.35,15.38,342600.0,15.43,15.43,15.35,15.38,342600.0
2015-01-05 10:50:00,15.38,15.41,15.37,15.39,91100.0,15.38,15.41,15.37,15.39,91100.0
2015-01-05 10:55:00,15.4,15.41,15.38,15.4,79400.0,15.4,15.41,15.38,15.4,79400.0
2015-01-05 11:00:00,15.4,15.42,15.38,15.41,69600.0,15.4,15.42,15.38,15.41,69600.0
2015-01-05 11:05:00,15.42,15.42,15.37,15.39,140400.0,15.42,15.42,15.37,15.39,140400.0
2015-01-05 11:10:00,15.39,15.4,15.38,15.39,47100.0,15.39,15.4,15.38,15.39,47100.0
2015-01-05 11:15:00,15.38,15.4,15.37,15.4,47500.0,15.38,15.4,15.37,15.4,47500.0
2015-01-05 11:20:00,15.39,15.41,15.38,15.4,97400.0,15.39,15.41,15.38,15.4,97400.0
2015-01-05 11:25:00,15.39,15.4,15.34,15.34,42000.0,15.39,15.4,15.34,15.34,42000.0
2015-01-05 11:30:00,15.35,15.35,15.27,15.28,200500.0,15.35,15.35,15.27,15.28,200500.0
2015-01-05 11:35:00,15.28,15.31,15.28,15.29,33600.0,15.28,15.31,15.28,15.29,33600.0
2015-01-05 11:40:00,15.29,15.3,15.27,15.29,31400.0,15.29,15.3,15.27,15.29,31400.0
2015-01-05 11:45:00,15.29,15.29,15.23,15.25,80600.0,15.29,15.29,15.23,15.25,80600.0
2015-01-05 11:50:00,15.25,15.27,15.24,15.26,58400.0,15.25,15.27,15.24,15.26,58400.0
2015-01-05 11:55:00,15.27,15.27,15.25,15.27,22500.0,15.27,15.27,15.25,15.27,22500.0
2015-01-05 12:00:00,15.27,15.28,15.26,15.28,61700.0,15.27,15.28,15.26,15.28,61700.0
2015-01-05 12:05:00,15.27,15.29,15.27,15.28,56100.0,15.27,15.29,15.27,15.28,56100.0
2015-01-05 12:10:00,15.28,15.29,15.27,15.28,28000.0,15.28,15.29,15.27,15.28,28000.0
2015-01-05 12:15:00,15.27,15.32,15.27,15.3,86400.0,15.27,15.32,15.27,15.3,86400.0
2015-01-05 12:20:00,15.31,15.33,15.3,15.3,113200.0,15.31,15.33,15.3,15.3,113200.0
2015-01-05 12:25:00,15.3,15.32,15.3,15.32,40500.0,15.3,15.32,15.3,15.32,40500.0
2015-01-05 12:30:00,15.31,15.35,15.31,15.34,36700.0,15.31,15.35,15.31,15.34,36700.0
2015-01-05 12:35:00,15.34,15.38,15.34,15.36,112300.0,15.34,15.38,15.34,15.36,112300.0
2015-01-05 12:40:00,15.36,15.4,15.36,15.38,45800.0,15.36,15.4,15.36,15.38,45800.0
2015-01-05 12:45:00,15.39,15.44,15.39,15.42,90300.0,15.39,15.44,15.39,15.42,90300.0
2015-01-05 12:50:00,15.42,15.46,15.42,15.46,109300.0,15.42,15.46,15.42,15.46,109300.0
2015-01-05 12:55:00,15.45,15.46,15.43,15.46,60500.0,15.45,15.46,15.43,15.46,60500.0
2015-01-05 13:00:00,15.45,15.47,15.44,15.46,65100.0,15.45,15.47,15.44,15.46,65100.0
2015-01-05 13:05:00,15.46,15.47,15.44,15.46,72300.0,15.46,15.47,15.44,15.46,72300.0
2015-01-05 13:10:00,15.45,15.48,15.45,15.46,60800.0,15.45,15.48,15.45,15.46,60800.0
2015-01-05 13:15:00,15.47,15.51,15.46,15.49,110300.0,15.47,15.51,15.46,15.49,110300.0
2015-01-05 13:20:00,15.48,15.54,15.48,15.54,206500.0,15.48,15.54,15.48,15.54,206500.0
2015-01-05 13:25:00,15.54,15.54,15.51,15.51,42600.0,15.54,15.54,15.51,15.51,42600.0
2015-01-05 13:30:00,15.52,15.53,15.51,15.53,26500.0,15.52,15.53,15.51,15.53,26500.0
2015-01-05 13:35:00,15.53,15.53,15.51,15.53,93000.0,15.53,15.53,15.51,15.53,93000.0
2015-01-05 13:40:00,15.53,15.53,15.52,15.52,75100.0,15.53,15.53,15.52,15.52,75100.0
2015-01-05 13:45:00,15.53,15.54,15.51,15.52,68800.0,15.53,15.54,15.51,15.52,68800.0
2015-01-05 13:50:00,15.52,15.53,15.52,15.52,42300.0,15.52,15.53,15.52,15.52,42300.0
2015-01-05 13:55:00,15.52,15.53,15.51,15.53,18300.0,15.52,15.53,15.51,15.53,18300.0
2015-01-05 14:00:00,15.52,15.53,15.52,15.52,10800.0,15.52,15.53,15.52,15.52,10800.0
2015-01-05 14:05:00,15.53,15.53,15.52,15.52,37300.0,15.53,15.53,15.52,15.52,37300.0
2015-01-05 14:10:00,15.52,15.54,15.51,15.54,32100.0,15.52,15.54,15.51,15.54,32100.0
2015-01-05 14:15:00,15.54,15.54,15.53,15.53,20900.0,15.54,15.54,15.53,15.53,20900.0
2015-01-05 14:20:00,15.54,15.54,15.52,15.52,21000.0,15.54,15.54,15.52,15.52,21000.0
2015-01-05 14:25:00,15.53,15.53,15.52,15.52,39300.0,15.53,15.53,15.52,15.52,39300.0
2015-01-05 14:30:00,15.53,15.53,15.5,15.5,56800.0,15.53,15.53,15.5,15.5,56800.0
2015-01-05 14:35:00,15.5,15.51,15.48,15.49,19600.0,15.5,15.51,15.48,15.49,19600.0
2015-01-05 14:40:00,15.49,15.49,15.48,15.49,62200.0,15.49,15.49,15.48,15.49,62200.0
2015-01-05 14:45:00,15.49,15.51,15.48,15.51,45400.0,15.49,15.51,15.48,15.51,45400.0
2015-01-05 14:50:00,15.51,15.51,15.5,15.51,11500.0,15.51,15.51,15.5,15.51,11500.0
2015-01-05 14:55:00,15.51,15.52,15.5,15.51,36900.0,15.51,15.52,15.5,15.51,36900.0
2015-01-05 15:00:00,15.51,15.53,15.5,15.52,62500.0,15.51,15.53,15.5,15.52,62500.0
2015-01-05 15:05:00,15.51,15.53,15.51,15.53,47800.0,15.51,15.53,15.51,15.53,47800.0
2015-01-05 15:10:00,15.52,15.54,15.52,15.53,34500.0,15.52,15.54,15.52,15.53,34500.0
2015-01-05 15:15:00,15.52,15.54,15.52,15.54,23200.0,15.52,15.54,15.52,15.54,23200.0
2015-01-05 15:20:00,15.53,15.54,15.53,15.54,28300.0,15.53,15.54,15.53,15.54,28300.0
2015-01-05 15:25:00,15.53,15.54,15.52,15.53,36900.0,15.53,15.54,15.52,15.53,36900.0
2015-01-05 15:30:00,15.53,15.53,15.52,15.53,72300.0,15.53,15.53,15.52,15.53,72300.0
2015-01-05 15:35:00,15.53,15.54,15.52,15.53,78200.0,15.53,15.54,15.52,15.53,78200.0
2015-01-05 15:40:00,15.54,15.54,15.52,15.54,109500.0,15.54,15.54,15.52,15.54,109500.0
2015-01-05 15:45:00,15.54,15.55,15.53,15.54,126800.0,15.54,15.55,15.53,15.54,126800.0
2015-01-05 15:50:00,15.55,15.55,15.52,15.52,253500.0,15.55,15.55,15.52,15.52,253500.0
2015-01-05 15:55:00,15.51,15.53,15.47,15.53,556400.0,15.51,15.53,15.47,15.53,556400.0
2015-01-06 09:30:00,15.59,15.61,15.58,15.6,119000.0,15.59,15.61,15.58,15.6,119000.0
2015-01-06 09:35:00,15.59,15.6,15.56,15.58,107600.0,15.59,15.6,15.56,15.58,107600.0
2015-01-06 09:40:00,15.59,15.6,15.58,15.59,33800.0,15.59,15.6,15.58,15.59,33800.0
2015-01-06 09:45:00,15.59,15.63,15.59,15.62,118600.0,15.59,15.63,15.59,15.62,118600.0
2015-01-06 09:50:00,15.62,15.63,15.6,15.61,54200.0,15.62,15.63,15.6,15.61,54200.0
2015-01-06 09:55:00,15.62,15.63,15.6,15.6,45400.0,15.62,15.63,15.6,15.6,45400.0
2015-01-06 10:00:00,15.61,15.68,15.6,15.66,333600.0,15.61,15.68,15.6,15.66,333600.0
2015-01-06 10:05:00,15.66,15.67,15.62,15.66,102300.0,15.66,15.67,15.62,15.66,102300.0
2015-01-06 10:10:00,15.66,15.68,15.64,15.64,138700.0,15.66,15.68,15.64,15.64,138700.0
2015-01-06 10:15:00,15.64,15.66,15.6,15.62,155600.0,15.64,15.66,15.6,15.62,155600.0
2015-01-06 10:20:00,15.62,15.63,15.55,15.59,141200.0,15.62,15.63,15.55,15.59,141200.0
2015-01-06 10:25:00,15.59,15.6,15.54,15.59,144700.0,15.59,15.6,15.54,15.59,144700.0
2015-01-06 10:30:00,15.59,15.6,15.57,15.57,55600.0,15.59,15.6,15.57,15.57,55600.0
2015-01-06 10:35:00,15.57,15.63,15.56,15.63,200400.0,15.57,15.63,15.56,15.63,200400.0
2015-01-06 10:40:00,15.63,15.64,15.6,15.62,29700.0,15.63,15.64,15.6,15.62,29700.0
2015-01-06 10:45:00,15.62,15.63,15.61,15.63,62600.0,15.62,15.63,15.61,15.63,62600.0
2015-01-06 10:50:00,15.63,15.63,15.6,15.62,46100.0,15.63,15.63,15.6,15.62,46100.0
2015-01-06 10:55:00,15.62,15.62,15.6,15.62,44400.0,15.62,15.62,15.6,15.62,44400.0
2015-01-06 11:00:00,15.61,15.63,15.59,15.6,54500.0,15.61,15.63,15.59,15.6,54500.0
2015-01-06 11:05:00,15.6,15.61,15.59,15.6,27100.0,15.6,15.61,15.59,15.6,27100.0
2015-01-06 11:10:00,15.61,15.62,15.6,15.6,27600.0,15.61,15.62,15.6,15.6,27600.0
2015-01-06 11:15:00,15.6,15.62,15.6,15.62,12800.0,15.6,15.62,15.6,15.62,12800.0
2015-01-06 11:20:00,15.61,15.62,15.6,15.6,28300.0,15.61,15.62,15.6,15.6,28300.0
2015-01-06 11:25:00,15.6,15.62,15.6,15.61,40100.0,15.6,15.62,15.6,15.61,40100.0
2015-01-06 11:30:00,15.61,15.63,15.61,15.62,39700.0,15.61,15.63,15.61,15.62,39700.0
2015-01-06 11:35:00,15.63,15.67,15.62,15.64,115100.0,15.63,15.67,15.62,15.64,115100.0
2015-01-06 11:40:00,15.64,15.84,15.63,15.83,909800.0,15.64,15.84,15.63,15.83,909800.0
2015-01-06 11:45:00,15.83,15.84,15.78,15.79,407700.0,15.83,15.84,15.78,15.79,407700.0
2015-01-06 11:50:00,15.8,15.87,15.79,15.87,508500.0,15.8,15.87,15.79,15.87,508500.0
2015-01-06 11:55:00,15.87,16.01,15.87,15.9,1016100.0,15.87,16.01,15.87,15.9,1016100.0
2015-01-06 12:00:00,15.89,15.92,15.88,15.9,140200.0,15.89,15.92,15.88,15.9,140200.0
2015-01-06 12:05:00,15.89,15.9,15.85,15.85,199000.0,15.89,15.9,15.85,15.85,199000.0
2015-01-06 12:10:00,15.86,15.87,15.84,15.85,149600.0,15.86,15.87,15.84,15.85,149600.0
2015-01-06 12:15:00,15.85,15.92,15.84,15.91,140500.0,15.85,15.92,15.84,15.91,140500.0
2015-01-06 12:20:00,15.92,15.94,15.89,15.9,76000.0,15.92,15.94,15.89,15.9,76000.0
2015-01-06 12:25:00,15.9,15.91,15.89,15.9,86600.0,15.9,15.91,15.89,15.9,86600.0
2015-01-06 12:30:00,15.89,15.93,15.88,15.92,97400.0,15.89,15.93,15.88,15.92,97400.0
2015-01-06 12:35:00,15.93,15.93,15.86,15.87,194900.0,15.93,15.93,15.86,15.87,194900.0
2015-01-06 12:40:00,15.87,15.92,15.87,15.9,88400.0,15.87,15.92,15.87,15.9,88400.0
2015-01-06 12:45:00,15.9,15.91,15.89,15.89,23000.0,15.9,15.91,15.89,15.89,23000.0
2015-01-06 12:50:00,15.89,15.9,15.86,15.87,87900.0,15.89,15.9,15.86,15.87,87900.0
2015-01-06 12:55:00,15.86,15.87,15.82,15.85,55400.0,15.86,15.87,15.82,15.85,55400.0
2015-01-06 13:00:00,15.86,15.88,15.85,15.88,39000.0,15.86,15.88,15.85,15.88,39000.0
2015-01-06 13:05:00,15.88,15.9,15.87,15.9,43100.0,15.88,15.9,15.87,15.9,43100.0
2015-01-06 13:10:00,15.9,15.91,15.88,15.89,147800.0,15.9,15.91,15.88,15.89,147800.0
2015-01-06 13:15:00,15.89,15.92,15.89,15.91,64500.0,15.89,15.92,15.89,15.91,64500.0
2015-01-06 13:20:00,15.91,15.93,15.9,15.92,125700.0,15.91,15.93,15.9,15.92,125700.0
2015-01-06 13:25:00,15.93,15.93,15.9,15.9,185300.0,15.93,15.93,15.9,15.9,185300.0
2015-01-06 13:30:00,15.9,15.91,15.9,15.91,37900.0,15.9,15.91,15.9,15.91,37900.0
2015-01-06 13:35:00,15.9,15.91,15.9,15.91,19000.0,15.9,15.91,15.9,15.91,19000.0
2015-01-06 13:40:00,15.9,15.91,15.9,15.9,33500.0,15.9,15.91,15.9,15.9,33500.0
2015-01-06 13:45:00,15.9,15.9,15.89,15.9,37400.0,15.9,15.9,15.89,15.9,37400.0
2015-01-06 13:50:00,15.89,15.9,15.88,15.9,36200.0,15.89,15.9,15.88,15.9,36200.0
2015-01-06 13:55:00,15.89,15.91,15.88,15.89,31500.0,15.89,15.91,15.88,15.89,31500.0
2015-01-06 14:00:00,15.89,15.9,15.86,15.87,43400.0,15.89,15.9,15.86,15.87,43400.0
2015-01-06 14:05:00,15.88,15.88,15.85,15.86,45600.0,15.88,15.88,15.85,15.86,45600.0
2015-01-06 14:10:00,15.86,15.87,15.84,15.85,62200.0,15.86,15.87,15.84,15.85,62200.0
2015-01-06 14:15:00,15.85,15.86,15.84,15.85,34700.0,15.85,15.86,15.84,15.85,34700.0
2015-01-06 14:20:00,15.84,15.85,15.84,15.85,21800.0,15.84,15.85,15.84,15.85,21800.0
2015-01-06 14:25:00,15.85,15.85,15.84,15.85,16200.0,15.85,15.85,15.84,15.85,16200.0
2015-01-06 14:30:00,15.84,15.85,15.83,15.84,36700.0,15.84,15.85,15.83,15.84,36700.0
2015-01-06 14:35:00,15.84,15.85,15.83,15.84,31700.0,15.84,15.85,15.83,15.84,31700.0
2015-01-06 14:40:00,15.85,15.87,15.85,15.87,36600.0,15.85,15.87,15.85,15.87,36600.0
2015-01-06 14:45:00,15.87,15.87,15.85,15.85,29400.0,15.87,15.87,15.85,15.85,29400.0
2015-01-06 14:50:00,15.86,15.87,15.85,15.85,40400.0,15.86,15.87,15.85,15.85,40400.0
2015-01-06 14:55:00,15.85,15.86,15.85,15.86,16400.0,15.85,15.86,15.85,15.86,16400.0
2015-01-06 15:00:00,15.86,15.86,15.85,15.86,19600.0,15.86,15.86,15.85,15.86,19600.0
2015-01-06 15:05:00,15.86,15.87,15.85,15.87,33800.0,15.86,15.87,15.85,15.87,33800.0
2015-01-06 15:10:00,15.86,15.87,15.85,15.86,18200.0,15.86,15.87,15.85,15.86,18200.0
2015-01-06 15:15:00,15.86,15.86,15.84,15.85,49300.0,15.86,15.86,15.84,15.85,49300.0
2015-01-06 15:20:00,15.85,15.85,15.83,15.83,66000.0,15.85,15.85,15.83,15.83,66000.0
2015-01-06 15:25:00,15.83,15.86,15.82,15.85,112200.0,15.83,15.86,15.82,15.85,112200.0
2015-01-06 15:30:00,15.84,15.86,15.84,15.86,58800.0,15.84,15.86,15.84,15.86,58800.0
2015-01-06 15:35:00,15.86,15.88,15.85,15.88,61500.0,15.86,15.88,15.85,15.88,61500.0
2015-01-06 15:40:00,15.87,15.88,15.85,15.86,68000.0,15.87,15.88,15.85,15.86,68000.0
2015-01-06 15:45:00,15.86,15.87,15.85,15.86,104100.0,15.86,15.87,15.85,15.86,104100.0
2015-01-06 15:50:00,15.85,15.86,15.83,15.84,156500.0,15.85,15.86,15.83,15.84,156500.0
2015-01-06 15:55:00,15.84,15.85,15.82,15.83,522800.0,15.84,15.85,15.82,15.83,522800.0
2015-01-07 09:30:00,15.7,15.76,15.68,15.73,266200.0,15.7,15.76,15.68,15.73,266200.0
2015-01-07 09:35:00,15.73,15.74,15.71,15.74,73000.0,15.73,15.74,15.71,15.74,73000.0
2015-01-07 09:40:00,15.73,15.74,15.69,15.71,55800.0,15.73,15.74,15.69,15.71,55800.0
2015-01-07 09:45:00,15.71,15.74,15.7,15.73,114100.0,15.71,15.74,15.7,15.73,114100.0
2015-01-07 09:50:00,15.71,15.73,15.71,15.73,39100.0,15.71,15.73,15.71,15.73,39100.0
2015-01-07 09:55:00,15.73,15.74,15.72,15.73,58000.0,15.73,15.74,15.72,15.73,58000.0
2015-01-07 10:00:00,15.72,15.74,15.71,15.73,63900.0,15.72,15.74,15.71,15.73,63900.0
2015-01-07 10:05:00,15.73,15.77,15.71,15.77,82600.0,15.73,15.77,15.71,15.77,82600.0
2015-01-07 10:10:00,15.76,15.81,15.75,15.78,98900.0,15.76,15.81,15.75,15.78,98900.0
2015-01-07 10:15:00,15.78,15.82,15.75,15.8,132200.0,15.78,15.82,15.75,15.8,132200.0
2015-01-07 10:20:00,15.81,15.84,15.79,15.84,113200.0,15.81,15.84,15.79,15.84,113200.0
2015-01-07 10:25:00,15.83,15.85,15.81,15.82,60000.0,15.83,15.85,15.81,15.82,60000.0
2015-01-07 10:30:00,15.81,15.88,15.81,15.86,85100.0,15.81,15.88,15.81,15.86,85100.0
2015-01-07 10:35:00,15.86,15.89,15.85,15.87,275900.0,15.86,15.89,15.85,15.87,275900.0
2015-01-07 10:40:00,15.87,15.9,15.86,15.89,108900.0,15.87,15.9,15.86,15.89,108900.0
2015-01-07 10:45:00,15.89,15.93,15.88,15.9,129400.0,15.89,15.93,15.88,15.9,129400.0
2015-01-07 10:50:00,15.9,15.92,15.88,15.91,81400.0,15.9,15.92,15.88,15.91,81400.0
2015-01-07 10:55:00,15.91,15.91,15.88,15.89,157000.0,15.91,15.91,15.88,15.89,157000.0
2015-01-07 11:00:00,15.88,15.9,15.88,15.89,58400.0,15.88,15.9,15.88,15.89,58400.0
2015-01-07 11:05:00,15.88,15.91,15.88,15.9,57200.0,15.88,15.91,15.88,15.9,57200.0
2015-01-07 11:10:00,15.9,15.9,15.85,15.87,91500.0,15.9,15.9,15.85,15.87,91500.0
2015-01-07 11:15:00,15.87,15.91,15.86,15.88,56300.0,15.87,15.91,15.86,15.88,56300.0
2015-01-07 11:20:00,15.89,15.9,15.87,15.89,46400.0,15.89,15.9,15.87,15.89,46400.0
2015-01-07 11:25:00,15.88,15.89,15.87,15.89,58700.0,15.88,15.89,15.87,15.89,58700.0
2015-01-07 11:30:00,15.89,15.9,15.84,15.85,147900.0,15.89,15.9,15.84,15.85,147900.0
2015-01-07 11:35:00,15.86,15.88,15.86,15.87,68100.0,15.86,15.88,15.86,15.87,68100.0
2015-01-07 11:40:00,15.87,15.9,15.87,15.89,50400.0,15.87,15.9,15.87,15.89,50400.0
2015-01-07 11:45:00,15.89,15.89,15.86,15.87,55300.0,15.89,15.89,15.86,15.87,55300.0
2015-01-07 11:50:00,15.86,15.86,15.84,15.84,73800.0,15.86,15.86,15.84,15.84,73800.0
2015-01-07 11:55:00,15.85,15.87,15.84,15.84,66100.0,15.85,15.87,15.84,15.84,66100.0
2015-01-07 12:00:00,15.85,15.87,15.84,15.87,40900.0,15.85,15.87,15.84,15.87,40900.0
2015-01-07 12:05:00,15.87,15.89,15.86,15.87,56700.0,15.87,15.89,15.86,15.87,56700.0
2015-01-07 12:10:00,15.87,15.88,15.86,15.88,38100.0,15.87,15.88,15.86,15.88,38100.0
2015-01-07 12:15:00,15.87,15.89,15.87,15.89,31100.0,15.87,15.89,15.87,15.89,31100.0
2015-01-07 12:20:00,15.88,15.89,15.87,15.88,28400.0,15.88,15.89,15.87,15.88,28400.0
2015-01-07 12:25:00,15.88,15.9,15.88,15.9,25100.0,15.88,15.9,15.88,15.9,25100.0
2015-01-07 12:30:00,15.9,15.9,15.89,15.89,15600.0,15.9,15.9,15.89,15.89,15600.0
2015-01-07 12:35:00,15.89,15.9,15.88,15.88,37200.0,15.89,15.9,15.88,15.88,37200.0
2015-01-07 12:40:00,15.88,15.89,15.88,15.89,25700.0,15.88,15.89,15.88,15.89,25700.0
2015-01-07 12:45:00,15.88,15.9,15.87,15.88,71800.0,15.88,15.9,15.87,15.88,71800.0
2015-01-07 12:50:00,15.89,15.89,15.87,15.87,27000.0,15.89,15.89,15.87,15.87,27000.0
2015-01-07 12:55:00,15.88,15.89,15.88,15.88,24500.0,15.88,15.89,15.88,15.88,24500.0
2015-01-07 13:00:00,15.87,15.88,15.86,15.87,41400.0,15.87,15.88,15.86,15.87,41400.0
2015-01-07 13:05:00,15.88,15.88,15.86,15.86,10700.0,15.88,15.88,15.86,15.86,10700.0
2015-01-07 13:10:00,15.87,15.87,15.85,15.86,38600.0,15.87,15.87,15.85,15.86,38600.0
2015-01-07 13:15:00,15.86,15.88,15.85,15.86,33600.0,15.86,15.88,15.85,15.86,33600.0
2015-01-07 13:20:00,15.85,15.86,15.83,15.84,31900.0,15.85,15.86,15.83,15.84,31900.0
2015-01-07 13:25:00,15.83,15.85,15.83,15.84,22600.0,15.83,15.85,15.83,15.84,22600.0
2015-01-07 13:30:00,15.84,15.84,15.81,15.81,52700.0,15.84,15.84,15.81,15.81,52700.0
2015-01-07 13:35:00,15.82,15.83,15.81,15.81,43700.0,15.82,15.83,15.81,15.81,43700.0
2015-01-07 13:40:00,15.81,15.85,15.81,15.85,25300.0,15.81,15.85,15.81,15.85,25300.0
2015-01-07 13:45:00,15.84,15.86,15.84,15.86,27600.0,15.84,15.86,15.84,15.86,27600.0
2015-01-07 13:50:00,15.87,15.87,15.85,15.86,18200.0,15.87,15.87,15.85,15.86,18200.0
2015-01-07 13:55:00,15.86,15.88,15.85,15.88,31200.0,15.86,15.88,15.85,15.88,31200.0
2015-01-07 14:00:00,15.88,15.9,15.82,15.82,158900.0,15.88,15.9,15.82,15.82,158900.0
2015-01-07 14:05:00,15.83,15.92,15.83,15.9,221900.0,15.83,15.92,15.83,15.9,221900.0
2015-01-07 14:10:00,15.9,15.91,15.88,15.9,74900.0,15.9,15.91,15.88,15.9,74900.0
2015-01-07 14:15:00,15.89,15.95,15.89,15.93,139200.0,15.89,15.95,15.89,15.93,139200.0
2015-01-07 14:20:00,15.92,15.93,15.85,15.87,112600.0,15.92,15.93,15.85,15.87,112600.0
2015-01-07 14:25:00,15.86,15.87,15.86,15.86,55700.0,15.86,15.87,15.86,15.86,55700.0
2015-01-07 14:30:00,15.87,15.87,15.84,15.84,48500.0,15.87,15.87,15.84,15.84,48500.0
2015-01-07 14:35:00,15.84,15.85,15.83,15.84,63100.0,15.84,15.85,15.83,15.84,63100.0
2015-01-07 14:40:00,15.85,15.87,15.84,15.85,55000.0,15.85,15.87,15.84,15.85,55000.0
2015-01-07 14:45:00,15.85,15.89,15.84,15.88,24400.0,15.85,15.89,15.84,15.88,24400.0
2015-01-07 14:50:00,15.88,15.9,15.87,15.9,30600.0,15.88,15.9,15.87,15.9,30600.0
2015-01-07 14:55:00,15.9,15.9,15.88,15.89,49600.0,15.9,15.9,15.88,15.89,49600.0
2015-01-07 15:00:00,15.89,15.89,15.87,15.88,38700.0,15.89,15.89,15.87,15.88,38700.0
2015-01-07 15:05:00,15.88,15.88,15.87,15.87,2600.0,15.88,15.88,15.87,15.87,2600.0
2015-01-07 15:10:00,15.88,15.91,15.88,15.9,54400.0,15.88,15.91,15.88,15.9,54400.0
2015-01-07 15:15:00,15.89,15.91,15.89,15.89,28300.0,15.89,15.91,15.89,15.89,28300.0
2015-01-07 15:20:00,15.89,15.9,15.87,15.88,40300.0,15.89,15.9,15.87,15.88,40300.0
2015-01-07 15:25:00,15.87,15.88,15.85,15.86,46800.0,15.87,15.88,15.85,15.86,46800.0
2015-01-07 15:30:00,15.86,15.87,15.85,15.86,28400.0,15.86,15.87,15.85,15.86,28400.0
2015-01-07 15:35:00,15.85,15.86,15.85,15.86,31500.0,15.85,15.86,15.85,15.86,31500.0
2015-01-07 15:40:00,15.85,15.87,15.85,15.87,95000.0,15.85,15.87,15.85,15.87,95000.0
2015-01-07 15:45:00,15.87,15.88,15.86,15.87,55300.0,15.87,15.88,15.86,15.87,55300.0
2015-01-07 15:50:00,15.87,15.87,15.83,15.85,162200.0,15.87,15.87,15.83,15.85,162200.0
2015-01-07 15:55:00,15.84,15.86,15.83,15.84,218600.0,15.84,15.86,15.83,15.84,218600.0
2015-01-08 09:30:00,15.84,15.84,15.81,15.82,123000.0,15.84,15.84,15.81,15.82,123000.0
2015-01-08 09:35:00,15.82,15.84,15.81,15.84,59200.0,15.82,15.84,15.81,15.84,59200.0
2015-01-08 09:40:00,15.83,15.84,15.82,15.84,56400.0,15.83,15.84,15.82,15.84,56400.0
2015-01-08 09:45:00,15.83,15.83,15.81,15.82,25200.0,15.83,15.83,15.81,15.82,25200.0
2015-01-08 09:50:00,15.83,15.94,15.82,15.92,233300.0,15.83,15.94,15.82,15.92,233300.0
2015-01-08 09:55:00,15.92,15.95,15.91,15.93,246100.0,15.92,15.95,15.91,15.93,246100.0
2015-01-08 10:00:00,15.94,15.95,15.89,15.9,88600.0,15.94,15.95,15.89,15.9,88600.0
2015-01-08 10:05:00,15.91,15.91,15.87,15.9,99300.0,15.91,15.91,15.87,15.9,99300.0
2015-01-08 10:10:00,15.9,15.91,15.89,15.9,29500.0,15.9,15.91,15.89,15.9,29500.0
2015-01-08 10:15:00,15.89,15.92,15.89,15.92,29500.0,15.89,15.92,15.89,15.92,29500.0
2015-01-08 10:20:00,15.92,15.92,15.83,15.84,95400.0,15.92,15.92,15.83,15.84,95400.0
2015-01-08 10:25:00,15.82,15.85,15.81,15.82,111600.0,15.82,15.85,15.81,15.82,111600.0
2015-01-08 10:30:00,15.82,15.84,15.81,15.83,87100.0,15.82,15.84,15.81,15.83,87100.0
2015-01-08 10:35:00,15.83,15.86,15.83,15.86,46900.0,15.83,15.86,15.83,15.86,46900.0
2015-01-08 10:40:00,15.86,15.86,15.82,15.83,36600.0,15.86,15.86,15.82,15.83,36600.0
2015-01-08 10:45:00,15.83,15.83,15.82,15.82,26000.0,15.83,15.83,15.82,15.82,26000.0
2015-01-08 10:50:00,15.83,15.83,15.71,15.73,245800.0,15.83,15.83,15.71,15.73,245800.0
2015-01-08 10:55:00,15.74,15.75,15.72,15.73,92600.0,15.74,15.75,15.72,15.73,92600.0
2015-01-08 11:00:00,15.74,15.75,15.72,15.74,47500.0,15.74,15.75,15.72,15.74,47500.0
2015-01-08 11:05:00,15.75,15.75,15.74,15.74,42100.0,15.75,15.75,15.74,15.74,42100.0
2015-01-08 11:10:00,15.75,15.76,15.74,15.75,27100.0,15.75,15.76,15.74,15.75,27100.0
2015-01-08 11:15:00,15.76,15.77,15.75,15.76,39300.0,15.76,15.77,15.75,15.76,39300.0
2015-01-08 11:20:00,15.75,15.76,15.73,15.74,51500.0,15.75,15.76,15.73,15.74,51500.0
2015-01-08 11:25:00,15.75,15.77,15.73,15.77,41200.0,15.75,15.77,15.73,15.77,41200.0
2015-01-08 11:30:00,15.77,15.77,15.75,15.76,19000.0,15.77,15.77,15.75,15.76,19000.0
2015-01-08 11:35:00,15.75,15.77,15.75,15.77,31000.0,15.75,15.77,15.75,15.77,31000.0
2015-01-08 11:40:00,15.77,15.78,15.75,15.76,104500.0,15.77,15.78,15.75,15.76,104500.0
2015-01-08 11:45:00,15.77,15.77,15.74,15.75,27200.0,15.77,15.77,15.74,15.75,27200.0
2015-01-08 11:50:00,15.76,15.77,15.72,15.73,27500.0,15.76,15.77,15.72,15.73,27500.0
2015-01-08 11:55:00,15.73,15.73,15.71,15.73,55300.0,15.73,15.73,15.71,15.73,55300.0
2015-01-08 12:00:00,15.72,15.75,15.71,15.75,24800.0,15.72,15.75,15.71,15.75,24800.0
2015-01-08 12:05:00,15.74,15.75,15.74,15.75,15100.0,15.74,15.75,15.74,15.75,15100.0
2015-01-08 12:10:00,15.75,15.76,15.73,15.73,82400.0,15.75,15.76,15.73,15.73,82400.0
2015-01-08 12:15:00,15.74,15.74,15.73,15.74,9700.0,15.74,15.74,15.73,15.74,9700.0
2015-01-08 12:20:00,15.73,15.77,15.73,15.75,39800.0,15.73,15.77,15.73,15.75,39800.0
2015-01-08 12:25:00,15.74,15.75,15.73,15.74,11900.0,15.74,15.75,15.73,15.74,11900.0
2015-01-08 12:30:00,15.74,15.75,15.72,15.73,34100.0,15.74,15.75,15.72,15.73,34100.0
2015-01-08 12:35:00,15.72,15.73,15.72,15.73,18500.0,15.72,15.73,15.72,15.73,18500.0
2015-01-08 12:40:00,15.73,15.73,15.71,15.72,23600.0,15.73,15.73,15.71,15.72,23600.0
2015-01-08 12:45:00,15.72,15.74,15.72,15.73,13000.0,15.72,15.74,15.72,15.73,13000.0
2015-01-08 12:50:00,15.74,15.75,15.72,15.74,19300.0,15.74,15.75,15.72,15.74,19300.0
2015-01-08 12:55:00,15.74,15.75,15.73,15.73,15700.0,15.74,15.75,15.73,15.73,15700.0
2015-01-08 13:00:00,15.74,15.75,15.73,15.74,19900.0,15.74,15.75,15.73,15.74,19900.0
2015-01-08 13:05:00,15.73,15.75,15.7,15.7,118000.0,15.73,15.75,15.7,15.7,118000.0
2015-01-08 13:10:00,15.7,15.71,15.69,15.71,81900.0,15.7,15.71,15.69,15.71,81900.0
2015-01-08 13:15:00,15.71,15.72,15.67,15.7,54500.0,15.71,15.72,15.67,15.7,54500.0
2015-01-08 13:20:00,15.7,15.71,15.66,15.66,83000.0,15.7,15.71,15.66,15.66,83000.0
2015-01-08 13:25:00,15.67,15.7,15.66,15.69,60500.0,15.67,15.7,15.66,15.69,60500.0
2015-01-08 13:30:00,15.69,15.72,15.69,15.71,54600.0,15.69,15.72,15.69,15.71,54600.0
2015-01-08 13:35:00,15.71,15.72,15.69,15.71,8900.0,15.71,15.72,15.69,15.71,8900.0
2015-01-08 13:40:00,15.71,15.73,15.71,15.72,77000.0,15.71,15.73,15.71,15.72,77000.0
2015-01-08 13:45:00,15.71,15.72,15.69,15.7,25300.0,15.71,15.72,15.69,15.7,25300.0
2015-01-08 13:50:00,15.7,15.71,15.67,15.67,35500.0,15.7,15.71,15.67,15.67,35500.0
2015-01-08 13:55:00,15.68,15.68,15.61,15.65,71300.0,15.68,15.68,15.61,15.65,71300.0
2015-01-08 14:00:00,15.64,15.64,15.62,15.64,59300.0,15.64,15.64,15.62,15.64,59300.0
2015-01-08 14:05:00,15.63,15.65,15.63,15.64,46500.0,15.63,15.65,15.63,15.64,46500.0
2015-01-08 14:10:00,15.64,15.66,15.63,15.64,51600.0,15.64,15.66,15.63,15.64,51600.0
2015-01-08 14:15:00,15.64,15.65,15.63,15.65,29200.0,15.64,15.65,15.63,15.65,29200.0
2015-01-08 14:20:00,15.65,15.7,15.65,15.67,102000.0,15.65,15.7,15.65,15.67,102000.0
2015-01-08 14:25:00,15.66,15.69,15.66,15.69,15500.0,15.66,15.69,15.66,15.69,15500.0
2015-01-08 14:30:00,15.67,15.69,15.67,15.68,68900.0,15.67,15.69,15.67,15.68,68900.0
2015-01-08 14:35:00,15.67,15.68,15.66,15.67,33600.0,15.67,15.68,15.66,15.67,33600.0
2015-01-08 14:40:00,15.66,15.66,15.65,15.66,23500.0,15.66,15.66,15.65,15.66,23500.0
2015-01-08 14:45:00,15.66,15.67,15.65,15.66,10900.0,15.66,15.67,15.65,15.66,10900.0
2015-01-08 14:50:00,15.67,15.67,15.65,15.65,20300.0,15.67,15.67,15.65,15.65,20300.0
2015-01-08 14:55:00,15.65,15.67,15.64,15.66,40800.0,15.65,15.67,15.64,15.66,40800.0
2015-01-08 15:00:00,15.65,15.67,15.65,15.65,26000.0,15.65,15.67,15.65,15.65,26000.0
2015-01-08 15:05:00,15.65,15.66,15.65,15.65,40800.0,15.65,15.66,15.65,15.65,40800.0
2015-01-08 15:10:00,15.65,15.66,15.63,15.63,30000.0,15.65,15.66,15.63,15.63,30000.0
2015-01-08 15:15:00,15.63,15.66,15.63,15.64,28900.0,15.63,15.66,15.63,15.64,28900.0
2015-01-08 15:20:00,15.64,15.65,15.62,15.62,39100.0,15.64,15.65,15.62,15.62,39100.0
2015-01-08 15:25:00,15.63,15.64,15.62,15.64,68100.0,15.63,15.64,15.62,15.64,68100.0
2015-01-08 15:30:00,15.63,15.66,15.63,15.64,71300.0,15.63,15.66,15.63,15.64,71300.0
2015-01-08 15:35:00,15.64,15.65,15.64,15.64,13700.0,15.64,15.65,15.64,15.64,13700.0
2015-01-08 15:40:00,15.65,15.65,15.64,15.65,24900.0,15.65,15.65,15.64,15.65,24900.0
2015-01-08 15:45:00,15.64,15.65,15.63,15.63,35200.0,15.64,15.65,15.63,15.63,35200.0
2015-01-08 15:50:00,15.63,15.64,15.63,15.63,59700.0,15.63,15.64,15.63,15.63,59700.0
2015-01-08 15:55:00,15.64,15.64,15.62,15.63,345700.0,15.64,15.64,15.62,15.63,345700.0
2015-01-09 09:30:00,15.71,15.74,15.7,15.71,120200.0,15.71,15.74,15.7,15.71,120200.0
2015-01-09 09:35:00,15.72,15.75,15.71,15.72,58900.0,15.72,15.75,15.71,15.72,58900.0
2015-01-09 09:40:00,15.72,15.73,15.69,15.69,81600.0,15.72,15.73,15.69,15.69,81600.0
2015-01-09 09:45:00,15.7,15.72,15.7,15.71,49900.0,15.7,15.72,15.7,15.71,49900.0
2015-01-09 09:50:00,15.71,15.72,15.68,15.7,49400.0,15.71,15.72,15.68,15.7,49400.0
2015-01-09 09:55:00,15.69,15.75,15.69,15.72,83100.0,15.69,15.75,15.69,15.72,83100.0
2015-01-09 10:00:00,15.72,15.79,15.72,15.79,195200.0,15.72,15.79,15.72,15.79,195200.0
2015-01-09 10:05:00,15.79,15.88,15.79,15.82,333900.0,15.79,15.88,15.79,15.82,333900.0
2015-01-09 10:10:00,15.82,15.85,15.8,15.82,102000.0,15.82,15.85,15.8,15.82,102000.0
2015-01-09 10:15:00,15.81,15.84,15.79,15.8,64600.0,15.81,15.84,15.79,15.8,64600.0
2015-01-09 10:20:00,15.81,15.86,15.81,15.85,63300.0,15.81,15.86,15.81,15.85,63300.0
2015-01-09 10:25:00,15.84,15.87,15.84,15.86,58600.0,15.84,15.87,15.84,15.86,58600.0
2015-01-09 10:30:00,15.85,15.92,15.85,15.9,215200.0,15.85,15.92,15.85,15.9,215200.0
2015-01-09 10:35:00,15.9,15.91,15.83,15.84,161700.0,15.9,15.91,15.83,15.84,161700.0
2015-01-09 10:40:00,15.84,15.86,15.83,15.84,44400.0,15.84,15.86,15.83,15.84,44400.0
2015-01-09 10:45:00,15.84,15.84,15.76,15.76,142900.0,15.84,15.84,15.76,15.76,142900.0
2015-01-09 10:50:00,15.77,15.77,15.72,15.73,134000.0,15.77,15.77,15.72,15.73,134000.0
2015-01-09 10:55:00,15.73,15.76,15.73,15.74,38500.0,15.73,15.76,15.73,15.74,38500.0
2015-01-09 11:00:00,15.75,15.77,15.73,15.75,56800.0,15.75,15.77,15.73,15.75,56800.0
2015-01-09 11:05:00,15.75,15.75,15.73,15.74,20600.0,15.75,15.75,15.73,15.74,20600.0
2015-01-09 11:10:00,15.74,15.76,15.73,15.75,46900.0,15.74,15.76,15.73,15.75,46900.0
2015-01-09 11:15:00,15.75,15.77,15.73,15.77,55700.0,15.75,15.77,15.73,15.77,55700.0
2015-01-09 11:20:00,15.76,15.77,15.74,15.75,34500.0,15.76,15.77,15.74,15.75,34500.0
2015-01-09 11:25:00,15.75,15.76,15.72,15.73,9300.0,15.75,15.76,15.72,15.73,9300.0
2015-01-09 11:30:00,15.73,15.75,15.72,15.74,49000.0,15.73,15.75,15.72,15.74,49000.0
2015-01-09 11:35:00,15.75,15.76,15.74,15.75,25500.0,15.75,15.76,15.74,15.75,25500.0
2015-01-09 11:40:00,15.75,15.75,15.73,15.73,22300.0,15.75,15.75,15.73,15.73,22300.0
2015-01-09 11:45:00,15.73,15.74,15.72,15.73,35100.0,15.73,15.74,15.72,15.73,35100.0
2015-01-09 11:50:00,15.72,15.73,15.72,15.73,6200.0,15.72,15.73,15.72,15.73,6200.0
2015-01-09 11:55:00,15.73,15.75,15.73,15.73,16300.0,15.73,15.75,15.73,15.73,16300.0
2015-01-09 12:00:00,15.74,15.75,15.73,15.74,35100.0,15.74,15.75,15.73,15.74,35100.0
2015-01-09 12:05:00,15.74,15.75,15.73,15.74,22200.0,15.74,15.75,15.73,15.74,22200.0
2015-01-09 12:10:00,15.74,15.75,15.74,15.75,9800.0,15.74,15.75,15.74,15.75,9800.0
2015-01-09 12:15:00,15.75,15.75,15.73,15.75,74300.0,15.75,15.75,15.73,15.75,74300.0
2015-01-09 12:20:00,15.75,15.76,15.74,15.76,25800.0,15.75,15.76,15.74,15.76,25800.0
2015-01-09 12:25:00,15.75,15.76,15.72,15.73,24800.0,15.75,15.76,15.72,15.73,24800.0
2015-01-09 12:30:00,15.73,15.74,15.72,15.74,26100.0,15.73,15.74,15.72,15.74,26100.0
2015-01-09 12:35:00,15.74,15.74,15.73,15.74,2800.0,15.74,15.74,15.73,15.74,2800.0
2015-01-09 12:40:00,15.74,15.75,15.72,15.74,9900.0,15.74,15.75,15.72,15.74,9900.0
2015-01-09 12:45:00,15.74,15.75,15.73,15.74,18700.0,15.74,15.75,15.73,15.74,18700.0
2015-01-09 12:50:00,15.75,15.76,15.73,15.75,26700.0,15.75,15.76,15.73,15.75,26700.0
2015-01-09 12:55:00,15.74,15.75,15.72,15.74,21900.0,15.74,15.75,15.72,15.74,21900.0
2015-01-09 13:00:00,15.74,15.75,15.72,15.74,76100.0,15.74,15.75,15.72,15.74,76100.0
2015-01-09 13:05:00,15.75,15.75,15.72,15.74,40800.0,15.75,15.75,15.72,15.74,40800.0
2015-01-09 13:10:00,15.74,15.75,15.72,15.74,14300.0,15.74,15.75,15.72,15.74,14300.0
2015-01-09 13:15:00,15.74,15.74,15.72,15.72,27200.0,15.74,15.74,15.72,15.72,27200.0
2015-01-09 13:20:00,15.72,15.74,15.71,15.72,35900.0,15.72,15.74,15.71,15.72,35900.0
2015-01-09 13:25:00,15.71,15.72,15.7,15.72,49300.0,15.71,15.72,15.7,15.72,49300.0
2015-01-09 13:30:00,15.72,15.72,15.7,15.71,5100.0,15.72,15.72,15.7,15.71,5100.0
2015-01-09 13:35:00,15.71,15.71,15.68,15.69,51300.0,15.71,15.71,15.68,15.69,51300.0
2015-01-09 13:40:00,15.68,15.73,15.68,15.73,9900.0,15.68,15.73,15.68,15.73,9900.0
2015-01-09 13:45:00,15.74,15.74,15.71,15.72,84700.0,15.74,15.74,15.71,15.72,84700.0
2015-01-09 13:50:00,15.72,15.75,15.72,15.74,19000.0,15.72,15.75,15.72,15.74,19000.0
2015-01-09 13:55:00,15.74,15.77,15.73,15.73,35100.0,15.74,15.77,15.73,15.73,35100.0
2015-01-09 14:00:00,15.74,15.75,15.72,15.74,17400.0,15.74,15.75,15.72,15.74,17400.0
2015-01-09 14:05:00,15.73,15.74,15.71,15.72,15000.0,15.73,15.74,15.71,15.72,15000.0
2015-01-09 14:10:00,15.72,15.73,15.71,15.72,6300.0,15.72,15.73,15.71,15.72,6300.0
2015-01-09 14:15:00,15.71,15.73,15.71,15.73,4400.0,15.71,15.73,15.71,15.73,4400.0
2015-01-09 14:20:00,15.73,15.73,15.71,15.72,8600.0,15.73,15.73,15.71,15.72,8600.0
2015-01-09 14:25:00,15.72,15.74,15.71,15.71,24900.0,15.72,15.74,15.71,15.71,24900.0
2015-01-09 14:30:00,15.72,15.72,15.7,15.71,14100.0,15.72,15.72,15.7,15.71,14100.0
2015-01-09 14:35:00,15.71,15.71,15.69,15.7,20500.0,15.71,15.71,15.69,15.7,20500.0
2015-01-09 14:40:00,15.7,15.72,15.7,15.71,23000.0,15.7,15.72,15.7,15.71,23000.0
2015-01-09 14:45:00,15.72,15.74,15.71,15.72,8600.0,15.72,15.74,15.71,15.72,8600.0
2015-01-09 14:50:00,15.72,15.74,15.72,15.73,7500.0,15.72,15.74,15.72,15.73,7500.0
2015-01-09 14:55:00,15.74,15.74,15.72,15.73,22200.0,15.74,15.74,15.72,15.73,22200.0
2015-01-09 15:00:00,15.73,15.75,15.73,15.74,39700.0,15.73,15.75,15.73,15.74,39700.0
2015-01-09 15:05:00,15.74,15.75,15.73,15.74,23100.0,15.74,15.75,15.73,15.74,23100.0
2015-01-09 15:10:00,15.74,15.74,15.73,15.73,18900.0,15.74,15.74,15.73,15.73,18900.0
2015-01-09 15:15:00,15.74,15.74,15.73,15.74,9200.0,15.74,15.74,15.73,15.74,9200.0
2015-01-09 15:20:00,15.74,15.74,15.73,15.73,32200.0,15.74,15.74,15.73,15.73,32200.0
2015-01-09 15:25:00,15.73,15.74,15.71,15.72,36300.0,15.73,15.74,15.71,15.72,36300.0
2015-01-09 15:30:00,15.72,15.74,15.72,15.72,32400.0,15.72,15.74,15.72,15.72,32400.0
2015-01-09 15:35:00,15.73,15.74,15.72,15.74,17000.0,15.73,15.74,15.72,15.74,17000.0
2015-01-09 15:40:00,15.74,15.75,15.73,15.74,30200.0,15.74,15.75,15.73,15.74,30200.0
2015-01-09 15:45:00,15.75,15.77,15.74,15.76,113100.0,15.75,15.77,15.74,15.76,113100.0
2015-01-09 15:50:00,15.77,15.77,15.74,15.75,39000.0,15.77,15.77,15.74,15.75,39000.0
2015-01-09 15:55:00,15.75,15.77,15.74,15.76,172000.0,15.75,15.77,15.74,15.76,172000.0
2015-01-12 09:30:00,15.82,15.83,15.79,15.82,124600.0,15.82,15.83,15.79,15.82,124600.0
2015-01-12 09:35:00,15.83,15.87,15.82,15.85,55400.0,15.83,15.87,15.82,15.85,55400.0
2015-01-12 09:40:00,15.85,15.88,15.83,15.84,111300.0,15.85,15.88,15.83,15.84,111300.0
2015-01-12 09:45:00,15.85,15.85,15.83,15.85,59500.0,15.85,15.85,15.83,15.85,59500.0
2015-01-12 09:50:00,15.84,15.88,15.84,15.88,91500.0,15.84,15.88,15.84,15.88,91500.0
2015-01-12 09:55:00,15.88,15.88,15.86,15.87,110800.0,15.88,15.88,15.86,15.87,110800.0
2015-01-12 10:00:00,15.87,15.89,15.85,15.86,121100.0,15.87,15.89,15.85,15.86,121100.0
2015-01-12 10:05:00,15.86,15.87,15.84,15.86,106200.0,15.86,15.87,15.84,15.86,106200.0
2015-01-12 10:10:00,15.86,15.86,15.82,15.83,42900.0,15.86,15.86,15.82,15.83,42900.0
2015-01-12 10:15:00,15.84,15.84,15.83,15.84,22700.0,15.84,15.84,15.83,15.84,22700.0
2015-01-12 10:20:00,15.83,15.85,15.83,15.84,21500.0,15.83,15.85,15.83,15.84,21500.0
2015-01-12 10:25:00,15.85,15.85,15.83,15.85,55900.0,15.85,15.85,15.83,15.85,55900.0
2015-01-12 10:30:00,15.85,15.85,15.83,15.84,19300.0,15.85,15.85,15.83,15.84,19300.0
2015-01-12 10:35:00,15.84,15.84,15.82,15.83,48200.0,15.84,15.84,15.82,15.83,48200.0
2015-01-12 10:40:00,15.83,15.84,15.82,15.83,39000.0,15.83,15.84,15.82,15.83,39000.0
2015-01-12 10:45:00,15.83,15.83,15.77,15.78,85500.0,15.83,15.83,15.77,15.78,85500.0
2015-01-12 10:50:00,15.78,15.81,15.78,15.8,25900.0,15.78,15.81,15.78,15.8,25900.0
2015-01-12 10:55:00,15.81,15.81,15.77,15.78,26800.0,15.81,15.81,15.77,15.78,26800.0
2015-01-12 11:00:00,15.78,15.79,15.76,15.78,50800.0,15.78,15.79,15.76,15.78,50800.0
2015-01-12 11:05:00,15.77,15.8,15.77,15.8,19200.0,15.77,15.8,15.77,15.8,19200.0
2015-01-12 11:10:00,15.79,15.8,15.78,15.8,26000.0,15.79,15.8,15.78,15.8,26000.0
2015-01-12 11:15:00,15.79,15.8,15.78,15.8,52000.0,15.79,15.8,15.78,15.8,52000.0
2015-01-12 11:20:00,15.8,15.81,15.79,15.79,18400.0,15.8,15.81,15.79,15.79,18400.0
2015-01-12 11:25:00,15.79,15.81,15.79,15.81,20300.0,15.79,15.81,15.79,15.81,20300.0
2015-01-12 11:30:00,15.8,15.81,15.79,15.8,16100.0,15.8,15.81,15.79,15.8,16100.0
2015-01-12 11:35:00,15.8,15.8,15.78,15.78,34900.0,15.8,15.8,15.78,15.78,34900.0
2015-01-12 11:40:00,15.79,15.8,15.78,15.78,20000.0,15.79,15.8,15.78,15.78,20000.0
2015-01-12 11:45:00,15.78,15.78,15.77,15.77,19800.0,15.78,15.78,15.77,15.77,19800.0
2015-01-12 11:50:00,15.78,15.79,15.76,15.78,39600.0,15.78,15.79,15.76,15.78,39600.0
2015-01-12 11:55:00,15.77,15.79,15.77,15.78,8000.0,15.77,15.79,15.77,15.78,8000.0
2015-01-12 12:00:00,15.78,15.79,15.77,15.78,23100.0,15.78,15.79,15.77,15.78,23100.0
2015-01-12 12:05:00,15.77,15.78,15.76,15.76,7600.0,15.77,15.78,15.76,15.76,7600.0
2015-01-12 12:10:00,15.76,15.77,15.76,15.77,10100.0,15.76,15.77,15.76,15.77,10100.0
2015-01-12 12:15:00,15.77,15.78,15.76,15.77,37600.0,15.77,15.78,15.76,15.77,37600.0
2015-01-12 12:20:00,15.78,15.79,15.78,15.78,12500.0,15.78,15.79,15.78,15.78,12500.0
2015-01-12 12:25:00,15.79,15.81,15.78,15.8,41400.0,15.79,15.81,15.78,15.8,41400.0
2015-01-12 12:30:00,15.8,15.83,15.8,15.81,50200.0,15.8,15.83,15.8,15.81,50200.0
2015-01-12 12:35:00,15.82,15.83,15.81,15.82,12100.0,15.82,15.83,15.81,15.82,12100.0
2015-01-12 12:40:00,15.82,15.83,15.82,15.82,6000.0,15.82,15.83,15.82,15.82,6000.0
2015-01-12 12:45:00,15.82,15.83,15.81,15.82,61200.0,15.82,15.83,15.81,15.82,61200.0
2015-01-12 12:50:00,15.82,15.83,15.81,15.83,13400.0,15.82,15.83,15.81,15.83,13400.0
2015-01-12 12:55:00,15.82,15.82,15.8,15.8,44400.0,15.82,15.82,15.8,15.8,44400.0
2015-01-12 13:00:00,15.81,15.83,15.8,15.83,27800.0,15.81,15.83,15.8,15.83,27800.0
2015-01-12 13:05:00,15.83,15.83,15.81,15.82,34300.0,15.83,15.83,15.81,15.82,34300.0
2015-01-12 13:10:00,15.81,15.82,15.8,15.81,15700.0,15.81,15.82,15.8,15.81,15700.0
2015-01-12 13:15:00,15.81,15.82,15.8,15.82,24300.0,15.81,15.82,15.8,15.82,24300.0
2015-01-12 13:20:00,15.82,15.88,15.82,15.85,339900.0,15.82,15.88,15.82,15.85,339900.0
2015-01-12 13:25:00,15.84,15.86,15.84,15.86,94900.0,15.84,15.86,15.84,15.86,94900.0
2015-01-12 13:30:00,15.85,15.87,15.85,15.87,42200.0,15.85,15.87,15.85,15.87,42200.0
2015-01-12 13:35:00,15.87,15.91,15.86,15.91,203500.0,15.87,15.91,15.86,15.91,203500.0
2015-01-12 13:40:00,15.9,15.91,15.87,15.87,47300.0,15.9,15.91,15.87,15.87,47300.0
2015-01-12 13:45:00,15.88,15.88,15.85,15.86,50400.0,15.88,15.88,15.85,15.86,50400.0
2015-01-12 13:50:00,15.86,15.87,15.85,15.86,71000.0,15.86,15.87,15.85,15.86,71000.0
2015-01-12 13:55:00,15.86,15.87,15.84,15.85,34800.0,15.86,15.87,15.84,15.85,34800.0
2015-01-12 14:00:00,15.85,15.88,15.85,15.87,25100.0,15.85,15.88,15.85,15.87,25100.0
2015-01-12 14:05:00,15.88,15.88,15.87,15.87,22200.0,15.88,15.88,15.87,15.87,22200.0
2015-01-12 14:10:00,15.88,15.88,15.85,15.86,63800.0,15.88,15.88,15.85,15.86,63800.0
2015-01-12 14:15:00,15.86,15.89,15.86,15.87,37700.0,15.86,15.89,15.86,15.87,37700.0
2015-01-12 14:20:00,15.88,15.91,15.87,15.91,62200.0,15.88,15.91,15.87,15.91,62200.0
2015-01-12 14:25:00,15.91,15.93,15.9,15.92,116000.0,15.91,15.93,15.9,15.92,116000.0
2015-01-12 14:30:00,15.91,15.94,15.91,15.92,93400.0,15.91,15.94,15.91,15.92,93400.0
2015-01-12 14:35:00,15.92,15.93,15.91,15.92,37800.0,15.92,15.93,15.91,15.92,37800.0
2015-01-12 14:40:00,15.93,15.93,15.91,15.93,16000.0,15.93,15.93,15.91,15.93,16000.0
2015-01-12 14:45:00,15.92,15.93,15.91,15.92,45700.0,15.92,15.93,15.91,15.92,45700.0
2015-01-12 14:50:00,15.92,15.92,15.88,15.89,31700.0,15.92,15.92,15.88,15.89,31700.0
2015-01-12 14:55:00,15.9,15.9,15.88,15.89,38400.0,15.9,15.9,15.88,15.89,38400.0
2015-01-12 15:00:00,15.89,15.9,15.88,15.9,9200.0,15.89,15.9,15.88,15.9,9200.0
2015-01-12 15:05:00,15.9,15.9,15.89,15.89,11500.0,15.9,15.9,15.89,15.89,11500.0
2015-01-12 15:10:00,15.89,15.9,15.88,15.89,51500.0,15.89,15.9,15.88,15.89,51500.0
2015-01-12 15:15:00,15.89,15.9,15.88,15.89,44800.0,15.89,15.9,15.88,15.89,44800.0
2015-01-12 15:20:00,15.89,15.91,15.88,15.91,156400.0,15.89,15.91,15.88,15.91,156400.0
2015-01-12 15:25:00,15.9,15.91,15.9,15.91,23800.0,15.9,15.91,15.9,15.91,23800.0
2015-01-12 15:30:00,15.9,15.91,15.9,15.9,63000.0,15.9,15.91,15.9,15.9,63000.0
2015-01-12 15:35:00,15.9,15.91,15.9,15.9,35600.0,15.9,15.91,15.9,15.9,35600.0
2015-01-12 15:40:00,15.9,15.9,15.88,15.89,40500.0,15.9,15.9,15.88,15.89,40500.0
2015-01-12 15:45:00,15.88,15.89,15.87,15.88,74100.0,15.88,15.89,15.87,15.88,74100.0
2015-01-12 15:50:00,15.88,15.88,15.85,15.87,152600.0,15.88,15.88,15.85,15.87,152600.0
2015-01-12 15:55:00,15.87,15.88,15.86,15.87,202000.0,15.87,15.88,15.86,15.87,202000.0
2015-01-13 09:30:00,16.36,16.38,16.27,16.29,596900.0,16.36,16.38,16.27,16.29,596900.0
2015-01-13 09:35:00,16.3,16.31,16.22,16.28,488300.0,16.3,16.31,16.22,16.28,488300.0
2015-01-13 09:40:00,16.28,16.29,16.24,16.25,198200.0,16.28,16.29,16.24,16.25,198200.0
2015-01-13 09:45:00,16.25,16.26,16.18,16.22,654100.0,16.25,16.26,16.18,16.22,654100.0
2015-01-13 09:50:00,16.23,16.27,16.22,16.26,135000.0,16.23,16.27,16.22,16.26,135000.0
2015-01-13 09:55:00,16.26,16.28,16.24,16.24,114500.0,16.26,16.28,16.24,16.24,114500.0
2015-01-13 10:00:00,16.24,16.25,16.2,16.22,645400.0,16.24,16.25,16.2,16.22,645400.0
2015-01-13 10:05:00,16.21,16.25,16.21,16.25,94000.0,16.21,16.25,16.21,16.25,94000.0
2015-01-13 10:10:00,16.24,16.27,16.23,16.26,65300.0,16.24,16.27,16.23,16.26,65300.0
2015-01-13 10:15:00,16.26,16.3,16.26,16.28,180700.0,16.26,16.3,16.26,16.28,180700.0
2015-01-13 10:20:00,16.27,16.3,16.27,16.29,131100.0,16.27,16.3,16.27,16.29,131100.0
2015-01-13 10:25:00,16.29,16.32,16.28,16.29,260200.0,16.29,16.32,16.28,16.29,260200.0
2015-01-13 10:30:00,16.28,16.32,16.28,16.31,71200.0,16.28,16.32,16.28,16.31,71200.0
2015-01-13 10:35:00,16.32,16.33,16.3,16.33,103200.0,16.32,16.33,16.3,16.33,103200.0
2015-01-13 10:40:00,16.32,16.34,16.31,16.32,99800.0,16.32,16.34,16.31,16.32,99800.0
2015-01-13 10:45:00,16.33,16.33,16.31,16.32,44300.0,16.33,16.33,16.31,16.32,44300.0
2015-01-13 10:50:00,16.33,16.33,16.28,16.3,130300.0,16.33,16.33,16.28,16.3,130300.0
2015-01-13 10:55:00,16.29,16.32,16.29,16.31,67600.0,16.29,16.32,16.29,16.31,67600.0
2015-01-13 11:00:00,16.3,16.37,16.3,16.36,306700.0,16.3,16.37,16.3,16.36,306700.0
2015-01-13 11:05:00,16.35,16.38,16.35,16.35,147100.0,16.35,16.38,16.35,16.35,147100.0
2015-01-13 11:10:00,16.36,16.38,16.35,16.37,68500.0,16.36,16.38,16.35,16.37,68500.0
2015-01-13 11:15:00,16.37,16.46,16.36,16.44,262000.0,16.37,16.46,16.36,16.44,262000.0
2015-01-13 11:20:00,16.44,16.47,16.43,16.43,221100.0,16.44,16.47,16.43,16.43,221100.0
2015-01-13 11:25:00,16.44,16.47,16.43,16.45,211400.0,16.44,16.47,16.43,16.45,211400.0
2015-01-13 11:30:00,16.44,16.47,16.43,16.44,76800.0,16.44,16.47,16.43,16.44,76800.0
2015-01-13 11:35:00,16.44,16.45,16.41,16.42,272800.0,16.44,16.45,16.41,16.42,272800.0
2015-01-13 11:40:00,16.42,16.43,16.41,16.41,81500.0,16.42,16.43,16.41,16.41,81500.0
2015-01-13 11:45:00,16.41,16.44,16.4,16.42,205400.0,16.41,16.44,16.4,16.42,205400.0
2015-01-13 11:50:00,16.42,16.46,16.42,16.45,78000.0,16.42,16.46,16.42,16.45,78000.0
2015-01-13 11:55:00,16.46,16.47,16.44,16.45,76000.0,16.46,16.47,16.44,16.45,76000.0
2015-01-13 12:00:00,16.45,16.45,16.42,16.43,61800.0,16.45,16.45,16.42,16.43,61800.0
2015-01-13 12:05:00,16.43,16.46,16.42,16.43,273000.0,16.43,16.46,16.42,16.43,273000.0
2015-01-13 12:10:00,16.42,16.44,16.41,16.41,46300.0,16.42,16.44,16.41,16.41,46300.0
2015-01-13 12:15:00,16.42,16.43,16.41,16.41,47700.0,16.42,16.43,16.41,16.41,47700.0
2015-01-13 12:20:00,16.42,16.43,16.41,16.42,41400.0,16.42,16.43,16.41,16.42,41400.0
2015-01-13 12:25:00,16.42,16.42,16.39,16.39,54200.0,16.42,16.42,16.39,16.39,54200.0
2015-01-13 12:30:00,16.4,16.42,16.4,16.41,37500.0,16.4,16.42,16.4,16.41,37500.0
2015-01-13 12:35:00,16.41,16.43,16.4,16.43,28000.0,16.41,16.43,16.4,16.43,28000.0
2015-01-13 12:40:00,16.43,16.44,16.42,16.42,38800.0,16.43,16.44,16.42,16.42,38800.0
2015-01-13 12:45:00,16.42,16.45,16.42,16.43,69100.0,16.42,16.45,16.42,16.43,69100.0
2015-01-13 12:50:00,16.44,16.44,16.43,16.44,29900.0,16.44,16.44,16.43,16.44,29900.0
2015-01-13 12:55:00,16.44,16.44,16.42,16.42,117200.0,16.44,16.44,16.42,16.42,117200.0
2015-01-13 13:00:00,16.42,16.42,16.4,16.41,120800.0,16.42,16.42,16.4,16.41,120800.0
2015-01-13 13:05:00,16.41,16.43,16.4,16.43,55500.0,16.41,16.43,16.4,16.43,55500.0
2015-01-13 13:10:00,16.43,16.43,16.4,16.41,96900.0,16.43,16.43,16.4,16.41,96900.0
2015-01-13 13:15:00,16.41,16.42,16.4,16.41,46400.0,16.41,16.42,16.4,16.41,46400.0
2015-01-13 13:20:00,16.4,16.42,16.38,16.41,105000.0,16.4,16.42,16.38,16.41,105000.0
2015-01-13 13:25:00,16.41,16.42,16.37,16.38,96900.0,16.41,16.42,16.37,16.38,96900.0
2015-01-13 13:30:00,16.38,16.39,16.35,16.38,104800.0,16.38,16.39,16.35,16.38,104800.0
2015-01-13 13:35:00,16.38,16.42,16.38,16.41,96700.0,16.38,16.42,16.38,16.41,96700.0
2015-01-13 13:40:00,16.4,16.41,16.38,16.39,63600.0,16.4,16.41,16.38,16.39,63600.0
2015-01-13 13:45:00,16.39,16.39,16.36,16.36,104800.0,16.39,16.39,16.36,16.36,104800.0
2015-01-13 13:50:00,16.37,16.4,16.36,16.38,60800.0,16.37,16.4,16.36,16.38,60800.0
2015-01-13 13:55:00,16.39,16.39,16.35,16.35,66600.0,16.39,16.39,16.35,16.35,66600.0
2015-01-13 14:00:00,16.36,16.37,16.26,16.26,280500.0,16.36,16.37,16.26,16.26,280500.0
2015-01-13 14:05:00,16.26,16.28,16.22,16.26,251000.0,16.26,16.28,16.22,16.26,251000.0
2015-01-13 14:10:00,16.25,16.31,16.25,16.29,130000.0,16.25,16.31,16.25,16.29,130000.0
2015-01-13 14:15:00,16.3,16.3,16.26,16.29,171000.0,16.3,16.3,16.26,16.29,171000.0
2015-01-13 14:20:00,16.29,16.31,16.29,16.3,56300.0,16.29,16.31,16.29,16.3,56300.0
2015-01-13 14:25:00,16.3,16.38,16.29,16.36,138800.0,16.3,16.38,16.29,16.36,138800.0
2015-01-13 14:30:00,16.36,16.37,16.32,16.37,105700.0,16.36,16.37,16.32,16.37,105700.0
2015-01-13 14:35:00,16.36,16.37,16.33,16.36,82900.0,16.36,16.37,16.33,16.36,82900.0
2015-01-13 14:40:00,16.36,16.37,16.35,16.35,39300.0,16.36,16.37,16.35,16.35,39300.0
2015-01-13 14:45:00,16.35,16.35,16.33,16.33,38400.0,16.35,16.35,16.33,16.33,38400.0
2015-01-13 14:50:00,16.34,16.34,16.32,16.33,22300.0,16.34,16.34,16.32,16.33,22300.0
2015-01-13 14:55:00,16.34,16.35,16.32,16.33,30500.0,16.34,16.35,16.32,16.33,30500.0
2015-01-13 15:00:00,16.33,16.34,16.31,16.32,168700.0,16.33,16.34,16.31,16.32,168700.0
2015-01-13 15:05:00,16.32,16.33,16.28,16.28,129600.0,16.32,16.33,16.28,16.28,129600.0
2015-01-13 15:10:00,16.28,16.31,16.27,16.31,96500.0,16.28,16.31,16.27,16.31,96500.0
2015-01-13 15:15:00,16.3,16.32,16.29,16.32,94900.0,16.3,16.32,16.29,16.32,94900.0
2015-01-13 15:20:00,16.31,16.33,16.3,16.31,45500.0,16.31,16.33,16.3,16.31,45500.0
2015-01-13 15:25:00,16.31,16.31,16.29,16.29,68300.0,16.31,16.31,16.29,16.29,68300.0
2015-01-13 15:30:00,16.29,16.3,16.28,16.3,58200.0,16.29,16.3,16.28,16.3,58200.0
2015-01-13 15:35:00,16.29,16.3,16.28,16.29,62600.0,16.29,16.3,16.28,16.29,62600.0
2015-01-13 15:40:00,16.28,16.3,16.27,16.3,131600.0,16.28,16.3,16.27,16.3,131600.0
2015-01-13 15:45:00,16.3,16.31,16.29,16.3,177200.0,16.3,16.31,16.29,16.3,177200.0
2015-01-13 15:50:00,16.3,16.31,16.28,16.3,196700.0,16.3,16.31,16.28,16.3,196700.0
2015-01-13 15:55:00,16.3,16.3,16.28,16.29,1009800.0,16.3,16.3,16.28,16.29,1009800.0
2015-01-14 09:30:00,16.23,16.26,16.21,16.23,287600.0,16.23,16.26,16.21,16.23,287600.0
2015-01-14 09:35:00,16.23,16.24,16.21,16.23,153800.0,16.23,16.24,16.21,16.23,153800.0
2015-01-14 09:40:00,16.23,16.26,16.21,16.25,100800.0,16.23,16.26,16.21,16.25,100800.0
2015-01-14 09:45:00,16.25,16.27,16.24,16.24,155100.0,16.25,16.27,16.24,16.24,155100.0
2015-01-14 09:50:00,16.25,16.25,16.18,16.21,278200.0,16.25,16.25,16.18,16.21,278200.0
2015-01-14 09:55:00,16.2,16.23,16.2,16.22,135100.0,16.2,16.23,16.2,16.22,135100.0
2015-01-14 10:00:00,16.23,16.23,16.18,16.2,239800.0,16.23,16.23,16.18,16.2,239800.0
2015-01-14 10:05:00,16.2,16.24,16.17,16.23,81900.0,16.2,16.24,16.17,16.23,81900.0
2015-01-14 10:10:00,16.23,16.24,16.2,16.24,81700.0,16.23,16.24,16.2,16.24,81700.0
2015-01-14 10:15:00,16.25,16.27,16.24,16.25,76500.0,16.25,16.27,16.24,16.25,76500.0
2015-01-14 10:20:00,16.25,16.3,16.25,16.29,41600.0,16.25,16.3,16.25,16.29,41600.0
2015-01-14 10:25:00,16.29,16.3,16.26,16.27,86300.0,16.29,16.3,16.26,16.27,86300.0
2015-01-14 10:30:00,16.28,16.3,16.28,16.3,48000.0,16.28,16.3,16.28,16.3,48000.0
2015-01-14 10:35:00,16.3,16.31,16.27,16.3,73800.0,16.3,16.31,16.27,16.3,73800.0
2015-01-14 10:40:00,16.31,16.36,16.25,16.25,170300.0,16.31,16.36,16.25,16.25,170300.0
2015-01-14 10:45:00,16.26,16.27,16.24,16.25,55700.0,16.26,16.27,16.24,16.25,55700.0
2015-01-14 10:50:00,16.25,16.27,16.24,16.26,97100.0,16.25,16.27,16.24,16.26,97100.0
2015-01-14 10:55:00,16.27,16.27,16.26,16.26,38100.0,16.27,16.27,16.26,16.26,38100.0
2015-01-14 11:00:00,16.26,16.26,16.24,16.24,65800.0,16.26,16.26,16.24,16.24,65800.0
2015-01-14 11:05:00,16.24,16.26,16.23,16.26,57900.0,16.24,16.26,16.23,16.26,57900.0
2015-01-14 11:10:00,16.26,16.27,16.23,16.25,81500.0,16.26,16.27,16.23,16.25,81500.0
2015-01-14 11:15:00,16.25,16.3,16.25,16.3,102400.0,16.25,16.3,16.25,16.3,102400.0
2015-01-14 11:20:00,16.3,16.3,16.24,16.25,57300.0,16.3,16.3,16.24,16.25,57300.0
2015-01-14 11:25:00,16.26,16.27,16.24,16.25,80800.0,16.26,16.27,16.24,16.25,80800.0
2015-01-14 11:30:00,16.26,16.27,16.24,16.25,36500.0,16.26,16.27,16.24,16.25,36500.0
2015-01-14 11:35:00,16.25,16.26,16.23,16.25,66500.0,16.25,16.26,16.23,16.25,66500.0
2015-01-14 11:40:00,16.25,16.25,16.24,16.25,13500.0,16.25,16.25,16.24,16.25,13500.0
2015-01-14 11:45:00,16.25,16.25,16.2,16.22,143200.0,16.25,16.25,16.2,16.22,143200.0
2015-01-14 11:50:00,16.21,16.22,16.2,16.21,40500.0,16.21,16.22,16.2,16.21,40500.0
2015-01-14 11:55:00,16.21,16.24,16.21,16.23,34100.0,16.21,16.24,16.21,16.23,34100.0
2015-01-14 12:00:00,16.24,16.25,16.22,16.23,56800.0,16.24,16.25,16.22,16.23,56800.0
2015-01-14 12:05:00,16.22,16.25,16.22,16.25,19700.0,16.22,16.25,16.22,16.25,19700.0
2015-01-14 12:10:00,16.25,16.26,16.25,16.26,32400.0,16.25,16.26,16.25,16.26,32400.0
2015-01-14 12:15:00,16.26,16.27,16.24,16.25,43300.0,16.26,16.27,16.24,16.25,43300.0
2015-01-14 12:20:00,16.25,16.25,16.23,16.24,52700.0,16.25,16.25,16.23,16.24,52700.0
2015-01-14 12:25:00,16.24,16.24,16.22,16.22,21400.0,16.24,16.24,16.22,16.22,21400.0
2015-01-14 12:30:00,16.23,16.24,16.22,16.24,21000.0,16.23,16.24,16.22,16.24,21000.0
2015-01-14 12:35:00,16.24,16.25,16.23,16.24,151700.0,16.24,16.25,16.23,16.24,151700.0
2015-01-14 12:40:00,16.23,16.24,16.22,16.24,31600.0,16.23,16.24,16.22,16.24,31600.0
2015-01-14 12:45:00,16.24,16.25,16.23,16.24,24400.0,16.24,16.25,16.23,16.24,24400.0
2015-01-14 12:50:00,16.23,16.24,16.22,16.23,9400.0,16.23,16.24,16.22,16.23,9400.0
2015-01-14 12:55:00,16.23,16.26,16.23,16.24,25000.0,16.23,16.26,16.23,16.24,25000.0
2015-01-14 13:00:00,16.24,16.25,16.22,16.23,244600.0,16.24,16.25,16.22,16.23,244600.0
2015-01-14 13:05:00,16.23,16.25,16.22,16.25,30600.0,16.23,16.25,16.22,16.25,30600.0
2015-01-14 13:10:00,16.24,16.25,16.23,16.25,47100.0,16.24,16.25,16.23,16.25,47100.0
2015-01-14 13:15:00,16.25,16.27,16.24,16.26,112900.0,16.25,16.27,16.24,16.26,112900.0
2015-01-14 13:20:00,16.25,16.27,16.25,16.26,44300.0,16.25,16.27,16.25,16.26,44300.0
2015-01-14 13:25:00,16.25,16.25,16.19,16.22,337000.0,16.25,16.25,16.19,16.22,337000.0
2015-01-14 13:30:00,16.22,16.3,16.22,16.28,115600.0,16.22,16.3,16.22,16.28,115600.0
2015-01-14 13:35:00,16.28,16.3,16.26,16.27,39000.0,16.28,16.3,16.26,16.27,39000.0
2015-01-14 13:40:00,16.27,16.29,16.26,16.28,47000.0,16.27,16.29,16.26,16.28,47000.0
2015-01-14 13:45:00,16.27,16.28,16.24,16.25,44000.0,16.27,16.28,16.24,16.25,44000.0
2015-01-14 13:50:00,16.25,16.26,16.19,16.19,105100.0,16.25,16.26,16.19,16.19,105100.0
2015-01-14 13:55:00,16.2,16.24,16.2,16.24,52100.0,16.2,16.24,16.2,16.24,52100.0
2015-01-14 14:00:00,16.24,16.24,16.2,16.21,54500.0,16.24,16.24,16.2,16.21,54500.0
2015-01-14 14:05:00,16.21,16.22,16.2,16.21,169900.0,16.21,16.22,16.2,16.21,169900.0
2015-01-14 14:10:00,16.22,16.23,16.21,16.22,40200.0,16.22,16.23,16.21,16.22,40200.0
2015-01-14 14:15:00,16.21,16.22,16.15,16.15,94200.0,16.21,16.22,16.15,16.15,94200.0
2015-01-14 14:20:00,16.14,16.2,16.12,16.19,290500.0,16.14,16.2,16.12,16.19,290500.0
2015-01-14 14:25:00,16.21,16.22,16.17,16.21,28200.0,16.21,16.22,16.17,16.21,28200.0
2015-01-14 14:30:00,16.21,16.24,16.2,16.24,70200.0,16.21,16.24,16.2,16.24,70200.0
2015-01-14 14:35:00,16.24,16.25,16.21,16.21,39200.0,16.24,16.25,16.21,16.21,39200.0
2015-01-14 14:40:00,16.21,16.23,16.19,16.22,44900.0,16.21,16.23,16.19,16.22,44900.0
2015-01-14 14:45:00,16.22,16.24,16.21,16.23,51800.0,16.22,16.24,16.21,16.23,51800.0
2015-01-14 14:50:00,16.23,16.25,16.22,16.24,40900.0,16.23,16.25,16.22,16.24,40900.0
2015-01-14 14:55:00,16.24,16.25,16.23,16.24,32000.0,16.24,16.25,16.23,16.24,32000.0
2015-01-14 15:00:00,16.23,16.24,16.22,16.22,28700.0,16.23,16.24,16.22,16.22,28700.0
2015-01-14 15:05:00,16.21,16.23,16.21,16.23,14200.0,16.21,16.23,16.21,16.23,14200.0
2015-01-14 15:10:00,16.23,16.24,16.22,16.24,35700.0,16.23,16.24,16.22,16.24,35700.0
2015-01-14 15:15:00,16.24,16.24,16.22,16.23,31600.0,16.24,16.24,16.22,16.23,31600.0
2015-01-14 15:20:00,16.23,16.24,16.22,16.23,58700.0,16.23,16.24,16.22,16.23,58700.0
2015-01-14 15:25:00,16.23,16.23,16.2,16.21,35800.0,16.23,16.23,16.2,16.21,35800.0
2015-01-14 15:30:00,16.2,16.2,16.13,16.14,79700.0,16.2,16.2,16.13,16.14,79700.0
2015-01-14 15:35:00,16.14,16.17,16.13,16.16,65500.0,16.14,16.17,16.13,16.16,65500.0
2015-01-14 15:40:00,16.16,16.17,16.16,16.17,29100.0,16.16,16.17,16.16,16.17,29100.0
2015-01-14 15:45:00,16.17,16.2,16.16,16.18,116500.0,16.17,16.2,16.16,16.18,116500.0
2015-01-14 15:50:00,16.17,16.17,16.16,16.16,67800.0,16.17,16.17,16.16,16.16,67800.0
2015-01-14 15:55:00,16.17,16.17,16.12,16.12,466700.0,16.17,16.17,16.12,16.12,466700.0
2015-01-15 09:30:00,16.33,16.37,16.33,16.36,342400.0,16.33,16.37,16.33,16.36,342400.0
2015-01-15 09:35:00,16.36,16.38,16.34,16.37,149300.0,16.36,16.38,16.34,16.37,149300.0
2015-01-15 09:40:00,16.36,16.45,16.35,16.43,305900.0,16.36,16.45,16.35,16.43,305900.0
2015-01-15 09:45:00,16.42,16.43,16.38,16.39,147300.0,16.42,16.43,16.38,16.39,147300.0
2015-01-15 09:50:00,16.39,16.45,16.39,16.43,116200.0,16.39,16.45,16.39,16.43,116200.0
2015-01-15 09:55:00,16.43,16.44,16.36,16.37,150100.0,16.43,16.44,16.36,16.37,150100.0
2015-01-15 10:00:00,16.37,16.44,16.37,16.4,313500.0,16.37,16.44,16.37,16.4,313500.0
2015-01-15 10:05:00,16.41,16.44,16.38,16.41,222200.0,16.41,16.44,16.38,16.41,222200.0
2015-01-15 10:10:00,16.41,16.45,16.41,16.42,247400.0,16.41,16.45,16.41,16.42,247400.0
2015-01-15 10:15:00,16.42,16.44,16.38,16.41,278600.0,16.42,16.44,16.38,16.41,278600.0
2015-01-15 10:20:00,16.42,16.43,16.37,16.38,187400.0,16.42,16.43,16.37,16.38,187400.0
2015-01-15 10:25:00,16.38,16.38,16.3,16.31,236000.0,16.38,16.38,16.3,16.31,236000.0
2015-01-15 10:30:00,16.3,16.35,16.3,16.34,108400.0,16.3,16.35,16.3,16.34,108400.0
2015-01-15 10:35:00,16.34,16.36,16.31,16.33,44400.0,16.34,16.36,16.31,16.33,44400.0
2015-01-15 10:40:00,16.33,16.35,16.32,16.32,73700.0,16.33,16.35,16.32,16.32,73700.0
2015-01-15 10:45:00,16.32,16.36,16.31,16.33,75400.0,16.32,16.36,16.31,16.33,75400.0
2015-01-15 10:50:00,16.32,16.35,16.31,16.33,115000.0,16.32,16.35,16.31,16.33,115000.0
2015-01-15 10:55:00,16.33,16.38,16.33,16.36,113700.0,16.33,16.38,16.33,16.36,113700.0
2015-01-15 11:00:00,16.36,16.39,16.35,16.38,65500.0,16.36,16.39,16.35,16.38,65500.0
2015-01-15 11:05:00,16.39,16.43,16.37,16.42,242500.0,16.39,16.43,16.37,16.42,242500.0
2015-01-15 11:10:00,16.42,16.43,16.4,16.43,215500.0,16.42,16.43,16.4,16.43,215500.0
2015-01-15 11:15:00,16.43,16.48,16.42,16.43,273700.0,16.43,16.48,16.42,16.43,273700.0
2015-01-15 11:20:00,16.43,16.44,16.38,16.39,68900.0,16.43,16.44,16.38,16.39,68900.0
2015-01-15 11:25:00,16.39,16.44,16.38,16.43,100500.0,16.39,16.44,16.38,16.43,100500.0
2015-01-15 11:30:00,16.43,16.43,16.39,16.4,366800.0,16.43,16.43,16.39,16.4,366800.0
2015-01-15 11:35:00,16.4,16.4,16.37,16.39,114000.0,16.4,16.4,16.37,16.39,114000.0
2015-01-15 11:40:00,16.38,16.42,16.38,16.41,354400.0,16.38,16.42,16.38,16.41,354400.0
2015-01-15 11:45:00,16.41,16.42,16.38,16.4,103200.0,16.41,16.42,16.38,16.4,103200.0
2015-01-15 11:50:00,16.4,16.41,16.37,16.38,57700.0,16.4,16.41,16.37,16.38,57700.0
2015-01-15 11:55:00,16.38,16.39,16.34,16.37,237300.0,16.38,16.39,16.34,16.37,237300.0
2015-01-15 12:00:00,16.37,16.42,16.36,16.4,179000.0,16.37,16.42,16.36,16.4,179000.0
2015-01-15 12:05:00,16.39,16.41,16.36,16.38,93300.0,16.39,16.41,16.36,16.38,93300.0
2015-01-15 12:10:00,16.37,16.38,16.36,16.36,29100.0,16.37,16.38,16.36,16.36,29100.0
2015-01-15 12:15:00,16.36,16.37,16.34,16.34,34400.0,16.36,16.37,16.34,16.34,34400.0
2015-01-15 12:20:00,16.35,16.37,16.33,16.36,59300.0,16.35,16.37,16.33,16.36,59300.0
2015-01-15 12:25:00,16.36,16.38,16.35,16.35,30100.0,16.36,16.38,16.35,16.35,30100.0
2015-01-15 12:30:00,16.35,16.37,16.34,16.35,52100.0,16.35,16.37,16.34,16.35,52100.0
2015-01-15 12:35:00,16.36,16.37,16.33,16.35,154400.0,16.36,16.37,16.33,16.35,154400.0
2015-01-15 12:40:00,16.35,16.37,16.34,16.37,51400.0,16.35,16.37,16.34,16.37,51400.0
2015-01-15 12:45:00,16.36,16.38,16.35,16.37,102700.0,16.36,16.38,16.35,16.37,102700.0
2015-01-15 12:50:00,16.37,16.37,16.35,16.35,315100.0,16.37,16.37,16.35,16.35,315100.0
2015-01-15 12:55:00,16.35,16.36,16.34,16.35,107600.0,16.35,16.36,16.34,16.35,107600.0
2015-01-15 13:00:00,16.35,16.36,16.32,16.33,76300.0,16.35,16.36,16.32,16.33,76300.0
2015-01-15 13:05:00,16.33,16.36,16.32,16.35,76900.0,16.33,16.36,16.32,16.35,76900.0
2015-01-15 13:10:00,16.35,16.37,16.34,16.34,25300.0,16.35,16.37,16.34,16.34,25300.0
2015-01-15 13:15:00,16.34,16.34,16.32,16.34,96800.0,16.34,16.34,16.32,16.34,96800.0
2015-01-15 13:20:00,16.33,16.38,16.3,16.36,132600.0,16.33,16.38,16.3,16.36,132600.0
2015-01-15 13:25:00,16.35,16.38,16.34,16.37,134500.0,16.35,16.38,16.34,16.37,134500.0
2015-01-15 13:30:00,16.36,16.38,16.35,16.38,44300.0,16.36,16.38,16.35,16.38,44300.0
2015-01-15 13:35:00,16.37,16.38,16.36,16.37,71500.0,16.37,16.38,16.36,16.37,71500.0
2015-01-15 13:40:00,16.38,16.41,16.37,16.4,123400.0,16.38,16.41,16.37,16.4,123400.0
2015-01-15 13:45:00,16.4,16.4,16.37,16.37,46000.0,16.4,16.4,16.37,16.37,46000.0
2015-01-15 13:50:00,16.37,16.37,16.33,16.34,90700.0,16.37,16.37,16.33,16.34,90700.0
2015-01-15 13:55:00,16.34,16.35,16.3,16.32,131100.0,16.34,16.35,16.3,16.32,131100.0
2015-01-15 14:00:00,16.31,16.34,16.31,16.32,55400.0,16.31,16.34,16.31,16.32,55400.0
2015-01-15 14:05:00,16.32,16.33,16.25,16.26,163400.0,16.32,16.33,16.25,16.26,163400.0
2015-01-15 14:10:00,16.27,16.27,16.25,16.25,62300.0,16.27,16.27,16.25,16.25,62300.0
2015-01-15 14:15:00,16.25,16.27,16.25,16.27,60400.0,16.25,16.27,16.25,16.27,60400.0
2015-01-15 14:20:00,16.27,16.27,16.25,16.27,77200.0,16.27,16.27,16.25,16.27,77200.0
2015-01-15 14:25:00,16.26,16.27,16.24,16.26,54000.0,16.26,16.27,16.24,16.26,54000.0
2015-01-15 14:30:00,16.25,16.26,16.21,16.23,82700.0,16.25,16.26,16.21,16.23,82700.0
2015-01-15 14:35:00,16.23,16.23,16.2,16.2,47300.0,16.23,16.23,16.2,16.2,47300.0
2015-01-15 14:40:00,16.21,16.21,16.2,16.21,61100.0,16.21,16.21,16.2,16.21,61100.0
2015-01-15 14:45:00,16.21,16.22,16.19,16.2,133300.0,16.21,16.22,16.19,16.2,133300.0
2015-01-15 14:50:00,16.2,16.2,16.16,16.2,62300.0,16.2,16.2,16.16,16.2,62300.0
2015-01-15 14:55:00,16.19,16.21,16.18,16.19,46100.0,16.19,16.21,16.18,16.19,46100.0
2015-01-15 15:00:00,16.19,16.19,16.12,16.14,132000.0,16.19,16.19,16.12,16.14,132000.0
2015-01-15 15:05:00,16.14,16.15,16.13,16.13,69900.0,16.14,16.15,16.13,16.13,69900.0
2015-01-15 15:10:00,16.13,16.15,16.13,16.15,60900.0,16.13,16.15,16.13,16.15,60900.0
2015-01-15 15:15:00,16.14,16.15,16.14,16.15,16000.0,16.14,16.15,16.14,16.15,16000.0
2015-01-15 15:20:00,16.14,16.16,16.14,16.16,59600.0,16.14,16.16,16.14,16.16,59600.0
2015-01-15 15:25:00,16.15,16.16,16.15,16.16,19700.0,16.15,16.16,16.15,16.16,19700.0
2015-01-15 15:30:00,16.16,16.16,16.14,16.14,49800.0,16.16,16.16,16.14,16.14,49800.0
2015-01-15 15:35:00,16.15,16.15,16.12,16.13,69200.0,16.15,16.15,16.12,16.13,69200.0
2015-01-15 15:40:00,16.13,16.13,16.11,16.13,74800.0,16.13,16.13,16.11,16.13,74800.0
2015-01-15 15:45:00,16.13,16.15,16.12,16.14,120900.0,16.13,16.15,16.12,16.14,120900.0
2015-01-15 15:50:00,16.13,16.17,16.12,16.17,229600.0,16.13,16.17,16.12,16.17,229600.0
2015-01-15 15:55:00,16.18,16.18,16.14,16.14,530700.0,16.18,16.18,16.14,16.14,530700.0
2015-01-16 09:30:00,16.42,16.46,16.41,16.46,452800.0,16.42,16.46,16.41,16.46,452800.0
2015-01-16 09:35:00,16.46,16.46,16.4,16.41,255600.0,16.46,16.46,16.4,16.41,255600.0
2015-01-16 09:40:00,16.42,16.44,16.41,16.44,123000.0,16.42,16.44,16.41,16.44,123000.0
2015-01-16 09:45:00,16.43,16.47,16.41,16.46,432300.0,16.43,16.47,16.41,16.46,432300.0
2015-01-16 09:50:00,16.47,16.67,16.46,16.57,2198900.0,16.47,16.67,16.46,16.57,2198900.0
2015-01-16 09:55:00,16.57,16.6,16.54,16.59,300800.0,16.57,16.6,16.54,16.59,300800.0
2015-01-16 10:00:00,16.59,16.75,16.53,16.73,829600.0,16.59,16.75,16.53,16.73,829600.0
2015-01-16 10:05:00,16.73,16.79,16.7,16.75,556600.0,16.73,16.79,16.7,16.75,556600.0
2015-01-16 10:10:00,16.75,16.8,16.73,16.75,585300.0,16.75,16.8,16.73,16.75,585300.0
2015-01-16 10:15:00,16.75,16.79,16.73,16.74,346100.0,16.75,16.79,16.73,16.74,346100.0
2015-01-16 10:20:00,16.74,16.83,16.73,16.73,401700.0,16.74,16.83,16.73,16.73,401700.0
2015-01-16 10:25:00,16.74,16.74,16.67,16.72,709300.0,16.74,16.74,16.67,16.72,709300.0
2015-01-16 10:30:00,16.73,16.79,16.73,16.78,351600.0,16.73,16.79,16.73,16.78,351600.0
2015-01-16 10:35:00,16.79,16.81,16.77,16.79,237400.0,16.79,16.81,16.77,16.79,237400.0
2015-01-16 10:40:00,16.79,16.82,16.77,16.78,117500.0,16.79,16.82,16.77,16.78,117500.0
2015-01-16 10:45:00,16.79,16.86,16.78,16.83,268800.0,16.79,16.86,16.78,16.83,268800.0
2015-01-16 10:50:00,16.83,16.84,16.75,16.77,266500.0,16.83,16.84,16.75,16.77,266500.0
2015-01-16 10:55:00,16.76,16.8,16.73,16.78,225200.0,16.76,16.8,16.73,16.78,225200.0
2015-01-16 11:00:00,16.78,16.82,16.76,16.77,285400.0,16.78,16.82,16.76,16.77,285400.0
2015-01-16 11:05:00,16.77,16.81,16.76,16.8,239000.0,16.77,16.81,16.76,16.8,239000.0
2015-01-16 11:10:00,16.8,16.85,16.79,16.84,123200.0,16.8,16.85,16.79,16.84,123200.0
2015-01-16 11:15:00,16.84,16.91,16.83,16.86,193100.0,16.84,16.91,16.83,16.86,193100.0
2015-01-16 11:20:00,16.85,16.94,16.84,16.91,239400.0,16.85,16.94,16.84,16.91,239400.0
2015-01-16 11:25:00,16.91,16.93,16.88,16.91,184500.0,16.91,16.93,16.88,16.91,184500.0
2015-01-16 11:30:00,16.92,17.07,16.9,17.02,706800.0,16.92,17.07,16.9,17.02,706800.0
2015-01-16 11:35:00,17.02,17.09,16.98,17.0,491200.0,17.02,17.09,16.98,17.0,491200.0
2015-01-16 11:40:00,16.99,17.0,16.95,16.95,145700.0,16.99,17.0,16.95,16.95,145700.0
2015-01-16 11:45:00,16.96,17.0,16.92,16.96,396300.0,16.96,17.0,16.92,16.96,396300.0
2015-01-16 11:50:00,16.96,17.01,16.93,17.0,185900.0,16.96,17.01,16.93,17.0,185900.0
2015-01-16 11:55:00,16.99,17.0,16.96,16.97,107500.0,16.99,17.0,16.96,16.97,107500.0
2015-01-16 12:00:00,16.97,17.0,16.95,16.95,229700.0,16.97,17.0,16.95,16.95,229700.0
2015-01-16 12:05:00,16.96,16.96,16.93,16.96,117800.0,16.96,16.96,16.93,16.96,117800.0
2015-01-16 12:10:00,16.96,16.97,16.93,16.96,89800.0,16.96,16.97,16.93,16.96,89800.0
2015-01-16 12:15:00,16.96,16.97,16.95,16.96,38100.0,16.96,16.97,16.95,16.96,38100.0
2015-01-16 12:20:00,16.97,16.99,16.96,16.99,56400.0,16.97,16.99,16.96,16.99,56400.0
2015-01-16 12:25:00,16.99,16.99,16.93,16.95,121600.0,16.99,16.99,16.93,16.95,121600.0
2015-01-16 12:30:00,16.95,16.97,16.94,16.96,63100.0,16.95,16.97,16.94,16.96,63100.0
2015-01-16 12:35:00,16.95,16.99,16.95,16.99,49200.0,16.95,16.99,16.95,16.99,49200.0
2015-01-16 12:40:00,16.98,16.99,16.97,16.98,73600.0,16.98,16.99,16.97,16.98,73600.0
2015-01-16 12:45:00,16.97,16.99,16.95,16.97,61800.0,16.97,16.99,16.95,16.97,61800.0
2015-01-16 12:50:00,16.96,16.98,16.96,16.98,58500.0,16.96,16.98,16.96,16.98,58500.0
2015-01-16 12:55:00,16.98,16.99,16.96,16.99,77600.0,16.98,16.99,16.96,16.99,77600.0
2015-01-16 13:00:00,16.99,16.99,16.96,16.96,48900.0,16.99,16.99,16.96,16.96,48900.0
2015-01-16 13:05:00,16.96,16.97,16.92,16.94,100000.0,16.96,16.97,16.92,16.94,100000.0
2015-01-16 13:10:00,16.94,16.96,16.89,16.89,230400.0,16.94,16.96,16.89,16.89,230400.0
2015-01-16 13:15:00,16.89,16.96,16.89,16.96,130800.0,16.89,16.96,16.89,16.96,130800.0
2015-01-16 13:20:00,16.95,16.99,16.91,16.97,235200.0,16.95,16.99,16.91,16.97,235200.0
2015-01-16 13:25:00,16.97,16.97,16.93,16.94,145900.0,16.97,16.97,16.93,16.94,145900.0
2015-01-16 13:30:00,16.93,16.96,16.92,16.95,160100.0,16.93,16.96,16.92,16.95,160100.0
2015-01-16 13:35:00,16.96,16.98,16.94,16.95,54600.0,16.96,16.98,16.94,16.95,54600.0
2015-01-16 13:40:00,16.95,16.96,16.93,16.94,31300.0,16.95,16.96,16.93,16.94,31300.0
2015-01-16 13:45:00,16.94,16.94,16.9,16.91,61400.0,16.94,16.94,16.9,16.91,61400.0
2015-01-16 13:50:00,16.91,16.93,16.9,16.92,75400.0,16.91,16.93,16.9,16.92,75400.0
2015-01-16 13:55:00,16.91,16.93,16.9,16.93,31100.0,16.91,16.93,16.9,16.93,31100.0
2015-01-16 14:00:00,16.92,16.95,16.91,16.94,57100.0,16.92,16.95,16.91,16.94,57100.0
2015-01-16 14:05:00,16.94,16.95,16.93,16.93,39400.0,16.94,16.95,16.93,16.93,39400.0
2015-01-16 14:10:00,16.93,16.95,16.93,16.94,38700.0,16.93,16.95,16.93,16.94,38700.0
2015-01-16 14:15:00,16.93,16.95,16.93,16.94,28500.0,16.93,16.95,16.93,16.94,28500.0
2015-01-16 14:20:00,16.94,16.94,16.92,16.93,36400.0,16.94,16.94,16.92,16.93,36400.0
2015-01-16 14:25:00,16.92,16.95,16.92,16.95,31100.0,16.92,16.95,16.92,16.95,31100.0
2015-01-16 14:30:00,16.95,16.95,16.93,16.95,97200.0,16.95,16.95,16.93,16.95,97200.0
2015-01-16 14:35:00,16.95,16.95,16.94,16.95,46700.0,16.95,16.95,16.94,16.95,46700.0
2015-01-16 14:40:00,16.95,16.95,16.93,16.95,63300.0,16.95,16.95,16.93,16.95,63300.0
2015-01-16 14:45:00,16.94,16.95,16.92,16.93,44900.0,16.94,16.95,16.92,16.93,44900.0
2015-01-16 14:50:00,16.93,16.95,16.92,16.93,65500.0,16.93,16.95,16.92,16.93,65500.0
2015-01-16 14:55:00,16.94,16.94,16.92,16.94,46100.0,16.94,16.94,16.92,16.94,46100.0
2015-01-16 15:00:00,16.94,16.96,16.94,16.96,245800.0,16.94,16.96,16.94,16.96,245800.0
2015-01-16 15:05:00,16.96,16.96,16.93,16.94,77200.0,16.96,16.96,16.93,16.94,77200.0
2015-01-16 15:10:00,16.94,16.94,16.92,16.93,100100.0,16.94,16.94,16.92,16.93,100100.0
2015-01-16 15:15:00,16.92,16.95,16.92,16.95,142500.0,16.92,16.95,16.92,16.95,142500.0
2015-01-16 15:20:00,16.95,16.96,16.94,16.94,185100.0,16.95,16.96,16.94,16.94,185100.0
2015-01-16 15:25:00,16.94,16.96,16.94,16.96,110600.0,16.94,16.96,16.94,16.96,110600.0
2015-01-16 15:30:00,16.96,16.97,16.95,16.96,231100.0,16.96,16.97,16.95,16.96,231100.0
2015-01-16 15:35:00,16.96,16.98,16.96,16.98,102500.0,16.96,16.98,16.96,16.98,102500.0
2015-01-16 15:40:00,16.98,16.98,16.96,16.98,140500.0,16.98,16.98,16.96,16.98,140500.0
2015-01-16 15:45:00,16.98,16.99,16.96,16.96,295100.0,16.98,16.99,16.96,16.96,295100.0
2015-01-16 15:50:00,16.96,16.98,16.96,16.97,321000.0,16.96,16.98,16.96,16.97,321000.0
2015-01-16 15:55:00,16.98,16.98,16.93,16.95,764000.0,16.98,16.98,16.93,16.95,764000.0
2015-01-20 09:30:00,17.06,17.07,17.04,17.04,467000.0,17.06,17.07,17.04,17.04,467000.0
2015-01-20 09:35:00,17.04,17.06,17.01,17.05,397900.0,17.04,17.06,17.01,17.05,397900.0
2015-01-20 09:40:00,17.06,17.07,17.04,17.04,205800.0,17.06,17.07,17.04,17.04,205800.0
2015-01-20 09:45:00,17.05,17.11,17.03,17.1,507500.0,17.05,17.11,17.03,17.1,507500.0
2015-01-20 09:50:00,17.1,17.13,17.09,17.1,487200.0,17.1,17.13,17.09,17.1,487200.0
2015-01-20 09:55:00,17.11,17.11,17.07,17.07,227900.0,17.11,17.11,17.07,17.07,227900.0
2015-01-20 10:00:00,17.08,17.11,17.06,17.11,144600.0,17.08,17.11,17.06,17.11,144600.0
2015-01-20 10:05:00,17.1,17.11,17.07,17.08,121800.0,17.1,17.11,17.07,17.08,121800.0
2015-01-20 10:10:00,17.08,17.1,17.07,17.09,169800.0,17.08,17.1,17.07,17.09,169800.0
2015-01-20 10:15:00,17.1,17.12,17.09,17.09,262600.0,17.1,17.12,17.09,17.09,262600.0
2015-01-20 10:20:00,17.09,17.13,17.09,17.1,225600.0,17.09,17.13,17.09,17.1,225600.0
2015-01-20 10:25:00,17.1,17.12,17.07,17.11,189100.0,17.1,17.12,17.07,17.11,189100.0
2015-01-20 10:30:00,17.1,17.16,17.1,17.14,205000.0,17.1,17.16,17.1,17.14,205000.0
2015-01-20 10:35:00,17.14,17.16,17.13,17.14,258100.0,17.14,17.16,17.13,17.14,258100.0
2015-01-20 10:40:00,17.15,17.17,17.13,17.15,337600.0,17.15,17.17,17.13,17.15,337600.0
2015-01-20 10:45:00,17.16,17.17,17.1,17.1,421500.0,17.16,17.17,17.1,17.1,421500.0
2015-01-20 10:50:00,17.09,17.14,17.09,17.11,84000.0,17.09,17.14,17.09,17.11,84000.0
2015-01-20 10:55:00,17.12,17.15,17.12,17.15,92800.0,17.12,17.15,17.12,17.15,92800.0
2015-01-20 11:00:00,17.15,17.15,17.11,17.15,113400.0,17.15,17.15,17.11,17.15,113400.0
2015-01-20 11:05:00,17.15,17.15,17.12,17.14,142400.0,17.15,17.15,17.12,17.14,142400.0
2015-01-20 11:10:00,17.14,17.17,17.12,17.14,82000.0,17.14,17.17,17.12,17.14,82000.0
2015-01-20 11:15:00,17.15,17.16,17.13,17.16,56700.0,17.15,17.16,17.13,17.16,56700.0
2015-01-20 11:20:00,17.15,17.18,17.14,17.18,102200.0,17.15,17.18,17.14,17.18,102200.0
2015-01-20 11:25:00,17.17,17.19,17.16,17.19,132000.0,17.17,17.19,17.16,17.19,132000.0
2015-01-20 11:30:00,17.19,17.19,17.16,17.18,111200.0,17.19,17.19,17.16,17.18,111200.0
2015-01-20 11:35:00,17.18,17.21,17.17,17.2,111800.0,17.18,17.21,17.17,17.2,111800.0
2015-01-20 11:40:00,17.21,17.23,17.19,17.21,90800.0,17.21,17.23,17.19,17.21,90800.0
2015-01-20 11:45:00,17.21,17.24,17.17,17.2,239600.0,17.21,17.24,17.17,17.2,239600.0
2015-01-20 11:50:00,17.2,17.23,17.19,17.2,74500.0,17.2,17.23,17.19,17.2,74500.0
2015-01-20 11:55:00,17.18,17.2,17.15,17.18,96100.0,17.18,17.2,17.15,17.18,96100.0
2015-01-20 12:00:00,17.18,17.2,17.17,17.18,119800.0,17.18,17.2,17.17,17.18,119800.0
2015-01-20 12:05:00,17.18,17.2,17.17,17.19,120400.0,17.18,17.2,17.17,17.19,120400.0
2015-01-20 12:10:00,17.19,17.21,17.18,17.2,110000.0,17.19,17.21,17.18,17.2,110000.0
2015-01-20 12:15:00,17.19,17.21,17.18,17.2,78500.0,17.19,17.21,17.18,17.2,78500.0
2015-01-20 12:20:00,17.21,17.21,17.19,17.2,36300.0,17.21,17.21,17.19,17.2,36300.0
2015-01-20 12:25:00,17.19,17.2,17.18,17.19,73100.0,17.19,17.2,17.18,17.19,73100.0
2015-01-20 12:30:00,17.18,17.19,17.16,17.19,92300.0,17.18,17.19,17.16,17.19,92300.0
2015-01-20 12:35:00,17.18,17.19,17.16,17.16,26700.0,17.18,17.19,17.16,17.16,26700.0
2015-01-20 12:40:00,17.16,17.17,17.15,17.16,42700.0,17.16,17.17,17.15,17.16,42700.0
2015-01-20 12:45:00,17.16,17.18,17.15,17.16,58400.0,17.16,17.18,17.15,17.16,58400.0
2015-01-20 12:50:00,17.16,17.17,17.15,17.17,49500.0,17.16,17.17,17.15,17.17,49500.0
2015-01-20 12:55:00,17.16,17.16,17.13,17.15,102600.0,17.16,17.16,17.13,17.15,102600.0
2015-01-20 13:00:00,17.15,17.15,17.12,17.14,57000.0,17.15,17.15,17.12,17.14,57000.0
2015-01-20 13:05:00,17.14,17.17,17.13,17.16,86600.0,17.14,17.17,17.13,17.16,86600.0
2015-01-20 13:10:00,17.16,17.17,17.14,17.16,46700.0,17.16,17.17,17.14,17.16,46700.0
2015-01-20 13:15:00,17.17,17.18,17.15,17.16,33600.0,17.17,17.18,17.15,17.16,33600.0
2015-01-20 13:20:00,17.16,17.2,17.15,17.19,143300.0,17.16,17.2,17.15,17.19,143300.0
2015-01-20 13:25:00,17.19,17.2,17.18,17.18,38900.0,17.19,17.2,17.18,17.18,38900.0
2015-01-20 13:30:00,17.18,17.19,17.12,17.13,133400.0,17.18,17.19,17.12,17.13,133400.0
2015-01-20 13:35:00,17.14,17.14,17.1,17.12,117600.0,17.14,17.14,17.1,17.12,117600.0
2015-01-20 13:40:00,17.12,17.14,17.11,17.14,58400.0,17.12,17.14,17.11,17.14,58400.0
2015-01-20 13:45:00,17.14,17.15,17.12,17.13,72500.0,17.14,17.15,17.12,17.13,72500.0
2015-01-20 13:50:00,17.12,17.14,17.12,17.14,99700.0,17.12,17.14,17.12,17.14,99700.0
2015-01-20 13:55:00,17.13,17.16,17.13,17.15,48500.0,17.13,17.16,17.13,17.15,48500.0
2015-01-20 14:00:00,17.16,17.16,17.13,17.14,32700.0,17.16,17.16,17.13,17.14,32700.0
2015-01-20 14:05:00,17.13,17.14,17.09,17.1,109200.0,17.13,17.14,17.09,17.1,109200.0
2015-01-20 14:10:00,17.1,17.13,17.07,17.13,130600.0,17.1,17.13,17.07,17.13,130600.0
2015-01-20 14:15:00,17.12,17.14,17.1,17.13,41800.0,17.12,17.14,17.1,17.13,41800.0
2015-01-20 14:20:00,17.14,17.16,17.13,17.14,24700.0,17.14,17.16,17.13,17.14,24700.0
2015-01-20 14:25:00,17.14,17.18,17.14,17.18,35300.0,17.14,17.18,17.14,17.18,35300.0
2015-01-20 14:30:00,17.18,17.19,17.15,17.17,79400.0,17.18,17.19,17.15,17.17,79400.0
2015-01-20 14:35:00,17.17,17.19,17.15,17.16,78400.0,17.17,17.19,17.15,17.16,78400.0
2015-01-20 14:40:00,17.16,17.17,17.16,17.16,16800.0,17.16,17.17,17.16,17.16,16800.0
2015-01-20 14:45:00,17.16,17.17,17.15,17.16,42800.0,17.16,17.17,17.15,17.16,42800.0
2015-01-20 14:50:00,17.16,17.17,17.15,17.17,58200.0,17.16,17.17,17.15,17.17,58200.0
2015-01-20 14:55:00,17.16,17.2,17.16,17.2,36200.0,17.16,17.2,17.16,17.2,36200.0
2015-01-20 15:00:00,17.19,17.21,17.19,17.21,50800.0,17.19,17.21,17.19,17.21,50800.0
2015-01-20 15:05:00,17.21,17.25,17.21,17.21,243800.0,17.21,17.25,17.21,17.21,243800.0
2015-01-20 15:10:00,17.22,17.23,17.21,17.22,105400.0,17.22,17.23,17.21,17.22,105400.0
2015-01-20 15:15:00,17.23,17.23,17.21,17.22,40200.0,17.23,17.23,17.21,17.22,40200.0
2015-01-20 15:20:00,17.22,17.25,17.22,17.25,83700.0,17.22,17.25,17.22,17.25,83700.0
2015-01-20 15:25:00,17.25,17.26,17.24,17.26,125800.0,17.25,17.26,17.24,17.26,125800.0
2015-01-20 15:30:00,17.26,17.26,17.22,17.23,99100.0,17.26,17.26,17.22,17.23,99100.0
2015-01-20 15:35:00,17.23,17.23,17.22,17.22,37200.0,17.23,17.23,17.22,17.22,37200.0
2015-01-20 15:40:00,17.23,17.23,17.21,17.21,62400.0,17.23,17.23,17.21,17.21,62400.0
2015-01-20 15:45:00,17.21,17.22,17.2,17.2,120100.0,17.21,17.22,17.2,17.2,120100.0
2015-01-20 15:50:00,17.21,17.21,17.18,17.18,177700.0,17.21,17.21,17.18,17.18,177700.0
2015-01-20 15:55:00,17.19,17.2,17.17,17.18,375600.0,17.19,17.2,17.17,17.18,375600.0
2015-01-21 09:30:00,17.65,17.7,17.62,17.63,895400.0,17.65,17.7,17.62,17.63,895400.0
2015-01-21 09:35:00,17.63,17.64,17.51,17.52,994000.0,17.63,17.64,17.51,17.52,994000.0
2015-01-21 09:40:00,17.52,17.52,17.4,17.49,824800.0,17.52,17.52,17.4,17.49,824800.0
2015-01-21 09:45:00,17.49,17.52,17.45,17.5,418500.0,17.49,17.52,17.45,17.5,418500.0
2015-01-21 09:50:00,17.5,17.5,17.24,17.32,808000.0,17.5,17.5,17.24,17.32,808000.0
2015-01-21 09:55:00,17.32,17.36,17.29,17.35,280600.0,17.32,17.36,17.29,17.35,280600.0
2015-01-21 10:00:00,17.35,17.4,17.33,17.4,170300.0,17.35,17.4,17.33,17.4,170300.0
2015-01-21 10:05:00,17.4,17.43,17.37,17.42,275500.0,17.4,17.43,17.37,17.42,275500.0
2015-01-21 10:10:00,17.42,17.44,17.38,17.39,166900.0,17.42,17.44,17.38,17.39,166900.0
2015-01-21 10:15:00,17.39,17.4,17.25,17.34,377300.0,17.39,17.4,17.25,17.34,377300.0
2015-01-21 10:20:00,17.35,17.38,17.34,17.35,133200.0,17.35,17.38,17.34,17.35,133200.0
2015-01-21 10:25:00,17.35,17.35,17.25,17.29,299500.0,17.35,17.35,17.25,17.29,299500.0
2015-01-21 10:30:00,17.3,17.34,17.27,17.3,364300.0,17.3,17.34,17.27,17.3,364300.0
2015-01-21 10:35:00,17.3,17.34,17.28,17.29,186700.0,17.3,17.34,17.28,17.29,186700.0
2015-01-21 10:40:00,17.3,17.32,17.25,17.27,252300.0,17.3,17.32,17.25,17.27,252300.0
2015-01-21 10:45:00,17.28,17.31,17.25,17.29,172600.0,17.28,17.31,17.25,17.29,172600.0
2015-01-21 10:50:00,17.29,17.33,17.28,17.32,124100.0,17.29,17.33,17.28,17.32,124100.0
2015-01-21 10:55:00,17.33,17.36,17.31,17.32,217400.0,17.33,17.36,17.31,17.32,217400.0
2015-01-21 11:00:00,17.33,17.35,17.3,17.32,109900.0,17.33,17.35,17.3,17.32,109900.0
2015-01-21 11:05:00,17.32,17.34,17.32,17.34,32900.0,17.32,17.34,17.32,17.34,32900.0
2015-01-21 11:10:00,17.34,17.36,17.33,17.35,31200.0,17.34,17.36,17.33,17.35,31200.0
2015-01-21 11:15:00,17.34,17.38,17.34,17.34,88900.0,17.34,17.38,17.34,17.34,88900.0
2015-01-21 11:20:00,17.35,17.36,17.32,17.32,177100.0,17.35,17.36,17.32,17.32,177100.0
2015-01-21 11:25:00,17.33,17.35,17.32,17.33,29900.0,17.33,17.35,17.32,17.33,29900.0
2015-01-21 11:30:00,17.34,17.34,17.29,17.31,117900.0,17.34,17.34,17.29,17.31,117900.0
2015-01-21 11:35:00,17.31,17.34,17.31,17.34,42100.0,17.31,17.34,17.31,17.34,42100.0
2015-01-21 11:40:00,17.33,17.35,17.3,17.33,61500.0,17.33,17.35,17.3,17.33,61500.0
2015-01-21 11:45:00,17.34,17.35,17.33,17.33,19800.0,17.34,17.35,17.33,17.33,19800.0
2015-01-21 11:50:00,17.34,17.37,17.33,17.36,55400.0,17.34,17.37,17.33,17.36,55400.0
2015-01-21 11:55:00,17.36,17.38,17.35,17.36,43000.0,17.36,17.38,17.35,17.36,43000.0
2015-01-21 12:00:00,17.35,17.38,17.35,17.36,73900.0,17.35,17.38,17.35,17.36,73900.0
2015-01-21 12:05:00,17.36,17.37,17.34,17.36,65000.0,17.36,17.37,17.34,17.36,65000.0
2015-01-21 12:10:00,17.36,17.37,17.34,17.35,55800.0,17.36,17.37,17.34,17.35,55800.0
2015-01-21 12:15:00,17.34,17.37,17.34,17.36,19600.0,17.34,17.37,17.34,17.36,19600.0
2015-01-21 12:20:00,17.37,17.37,17.36,17.37,32600.0,17.37,17.37,17.36,17.37,32600.0
2015-01-21 12:25:00,17.36,17.38,17.36,17.38,33800.0,17.36,17.38,17.36,17.38,33800.0
2015-01-21 12:30:00,17.38,17.4,17.37,17.39,151900.0,17.38,17.4,17.37,17.39,151900.0
2015-01-21 12:35:00,17.39,17.39,17.38,17.39,52600.0,17.39,17.39,17.38,17.39,52600.0
2015-01-21 12:40:00,17.38,17.41,17.37,17.39,70100.0,17.38,17.41,17.37,17.39,70100.0
2015-01-21 12:45:00,17.38,17.39,17.37,17.38,169100.0,17.38,17.39,17.37,17.38,169100.0
2015-01-21 12:50:00,17.38,17.42,17.37,17.41,68800.0,17.38,17.42,17.37,17.41,68800.0
2015-01-21 12:55:00,17.41,17.43,17.4,17.41,94100.0,17.41,17.43,17.4,17.41,94100.0
2015-01-21 13:00:00,17.41,17.41,17.39,17.41,23700.0,17.41,17.41,17.39,17.41,23700.0
2015-01-21 13:05:00,17.41,17.43,17.4,17.42,45900.0,17.41,17.43,17.4,17.42,45900.0
2015-01-21 13:10:00,17.43,17.43,17.4,17.41,123600.0,17.43,17.43,17.4,17.41,123600.0
2015-01-21 13:15:00,17.41,17.43,17.4,17.41,26100.0,17.41,17.43,17.4,17.41,26100.0
2015-01-21 13:20:00,17.41,17.41,17.37,17.41,76500.0,17.41,17.41,17.37,17.41,76500.0
2015-01-21 13:25:00,17.41,17.43,17.4,17.42,113400.0,17.41,17.43,17.4,17.42,113400.0
2015-01-21 13:30:00,17.41,17.42,17.39,17.39,113600.0,17.41,17.42,17.39,17.39,113600.0
2015-01-21 13:35:00,17.39,17.42,17.38,17.39,66200.0,17.39,17.42,17.38,17.39,66200.0
2015-01-21 13:40:00,17.39,17.39,17.35,17.37,41500.0,17.39,17.39,17.35,17.37,41500.0
2015-01-21 13:45:00,17.38,17.4,17.37,17.4,56000.0,17.38,17.4,17.37,17.4,56000.0
2015-01-21 13:50:00,17.4,17.41,17.39,17.41,34300.0,17.4,17.41,17.39,17.41,34300.0
2015-01-21 13:55:00,17.41,17.43,17.4,17.42,23700.0,17.41,17.43,17.4,17.42,23700.0
2015-01-21 14:00:00,17.42,17.42,17.4,17.41,31600.0,17.42,17.42,17.4,17.41,31600.0
2015-01-21 14:05:00,17.4,17.42,17.4,17.41,25600.0,17.4,17.42,17.4,17.41,25600.0
2015-01-21 14:10:00,17.41,17.42,17.4,17.41,52800.0,17.41,17.42,17.4,17.41,52800.0
2015-01-21 14:15:00,17.41,17.41,17.39,17.41,53400.0,17.41,17.41,17.39,17.41,53400.0
2015-01-21 14:20:00,17.4,17.43,17.4,17.43,34300.0,17.4,17.43,17.4,17.43,34300.0
2015-01-21 14:25:00,17.43,17.47,17.42,17.45,185100.0,17.43,17.47,17.42,17.45,185100.0
2015-01-21 14:30:00,17.45,17.46,17.44,17.46,129000.0,17.45,17.46,17.44,17.46,129000.0
2015-01-21 14:35:00,17.46,17.48,17.45,17.46,127500.0,17.46,17.48,17.45,17.46,127500.0
2015-01-21 14:40:00,17.46,17.47,17.43,17.44,82300.0,17.46,17.47,17.43,17.44,82300.0
2015-01-21 14:45:00,17.44,17.45,17.43,17.43,59800.0,17.44,17.45,17.43,17.43,59800.0
2015-01-21 14:50:00,17.44,17.45,17.42,17.42,21500.0,17.44,17.45,17.42,17.42,21500.0
2015-01-21 14:55:00,17.42,17.42,17.4,17.41,21900.0,17.42,17.42,17.4,17.41,21900.0
2015-01-21 15:00:00,17.41,17.43,17.4,17.43,106400.0,17.41,17.43,17.4,17.43,106400.0
2015-01-21 15:05:00,17.43,17.46,17.42,17.45,173700.0,17.43,17.46,17.42,17.45,173700.0
2015-01-21 15:10:00,17.45,17.45,17.43,17.44,28200.0,17.45,17.45,17.43,17.44,28200.0
2015-01-21 15:15:00,17.44,17.44,17.4,17.41,149500.0,17.44,17.44,17.4,17.41,149500.0
2015-01-21 15:20:00,17.41,17.41,17.39,17.39,47100.0,17.41,17.41,17.39,17.39,47100.0
2015-01-21 15:25:00,17.39,17.43,17.39,17.43,63800.0,17.39,17.43,17.39,17.43,63800.0
2015-01-21 15:30:00,17.43,17.43,17.4,17.41,72300.0,17.43,17.43,17.4,17.41,72300.0
2015-01-21 15:35:00,17.41,17.42,17.4,17.41,44700.0,17.41,17.42,17.4,17.41,44700.0
2015-01-21 15:40:00,17.41,17.42,17.4,17.41,37300.0,17.41,17.42,17.4,17.41,37300.0
2015-01-21 15:45:00,17.42,17.42,17.39,17.4,107000.0,17.42,17.42,17.39,17.4,107000.0
2015-01-21 15:50:00,17.4,17.41,17.39,17.4,94500.0,17.4,17.41,17.39,17.4,94500.0
2015-01-21 15:55:00,17.39,17.4,17.37,17.38,384000.0,17.39,17.4,17.37,17.38,384000.0
2015-01-22 09:30:00,17.58,17.61,17.5,17.52,372000.0,17.58,17.61,17.5,17.52,372000.0
2015-01-22 09:35:00,17.52,17.57,17.48,17.5,275700.0,17.52,17.57,17.48,17.5,275700.0
2015-01-22 09:40:00,17.51,17.52,17.46,17.51,534100.0,17.51,17.52,17.46,17.51,534100.0
2015-01-22 09:45:00,17.5,17.51,17.43,17.44,189200.0,17.5,17.51,17.43,17.44,189200.0
2015-01-22 09:50:00,17.45,17.46,17.4,17.43,158800.0,17.45,17.46,17.4,17.43,158800.0
2015-01-22 09:55:00,17.44,17.48,17.43,17.45,194700.0,17.44,17.48,17.43,17.45,194700.0
2015-01-22 10:00:00,17.44,17.49,17.43,17.48,145900.0,17.44,17.49,17.43,17.48,145900.0
2015-01-22 10:05:00,17.48,17.5,17.44,17.45,94300.0,17.48,17.5,17.44,17.45,94300.0
2015-01-22 10:10:00,17.45,17.52,17.45,17.5,200000.0,17.45,17.52,17.45,17.5,200000.0
2015-01-22 10:15:00,17.5,17.56,17.48,17.54,98400.0,17.5,17.56,17.48,17.54,98400.0
2015-01-22 10:20:00,17.54,17.56,17.52,17.54,220600.0,17.54,17.56,17.52,17.54,220600.0
2015-01-22 10:25:00,17.55,17.57,17.5,17.57,136200.0,17.55,17.57,17.5,17.57,136200.0
2015-01-22 10:30:00,17.57,17.58,17.53,17.56,144700.0,17.57,17.58,17.53,17.56,144700.0
2015-01-22 10:35:00,17.56,17.58,17.55,17.57,45200.0,17.56,17.58,17.55,17.57,45200.0
2015-01-22 10:40:00,17.56,17.61,17.54,17.59,109200.0,17.56,17.61,17.54,17.59,109200.0
2015-01-22 10:45:00,17.59,17.6,17.54,17.54,55700.0,17.59,17.6,17.54,17.54,55700.0
2015-01-22 10:50:00,17.54,17.57,17.51,17.52,30500.0,17.54,17.57,17.51,17.52,30500.0
2015-01-22 10:55:00,17.52,17.54,17.5,17.52,78400.0,17.52,17.54,17.5,17.52,78400.0
2015-01-22 11:00:00,17.52,17.56,17.51,17.54,94400.0,17.52,17.56,17.51,17.54,94400.0
2015-01-22 11:05:00,17.54,17.59,17.53,17.59,63200.0,17.54,17.59,17.53,17.59,63200.0
2015-01-22 11:10:00,17.58,17.6,17.56,17.57,69500.0,17.58,17.6,17.56,17.57,69500.0
2015-01-22 11:15:00,17.57,17.59,17.56,17.58,44300.0,17.57,17.59,17.56,17.58,44300.0
2015-01-22 11:20:00,17.58,17.63,17.57,17.61,134700.0,17.58,17.63,17.57,17.61,134700.0
2015-01-22 11:25:00,17.61,17.63,17.58,17.6,384200.0,17.61,17.63,17.58,17.6,384200.0
2015-01-22 11:30:00,17.6,17.6,17.55,17.55,223900.0,17.6,17.6,17.55,17.55,223900.0
2015-01-22 11:35:00,17.56,17.59,17.55,17.58,34500.0,17.56,17.59,17.55,17.58,34500.0
2015-01-22 11:40:00,17.58,17.61,17.58,17.6,26000.0,17.58,17.61,17.58,17.6,26000.0
2015-01-22 11:45:00,17.59,17.62,17.59,17.6,101100.0,17.59,17.62,17.59,17.6,101100.0
2015-01-22 11:50:00,17.6,17.62,17.58,17.61,161800.0,17.6,17.62,17.58,17.61,161800.0
2015-01-22 11:55:00,17.6,17.63,17.59,17.6,44500.0,17.6,17.63,17.59,17.6,44500.0
2015-01-22 12:00:00,17.6,17.62,17.6,17.62,35600.0,17.6,17.62,17.6,17.62,35600.0
2015-01-22 12:05:00,17.61,17.62,17.59,17.6,32600.0,17.61,17.62,17.59,17.6,32600.0
2015-01-22 12:10:00,17.59,17.61,17.59,17.6,40900.0,17.59,17.61,17.59,17.6,40900.0
2015-01-22 12:15:00,17.6,17.6,17.57,17.57,96900.0,17.6,17.6,17.57,17.57,96900.0
2015-01-22 12:20:00,17.58,17.6,17.57,17.59,59400.0,17.58,17.6,17.57,17.59,59400.0
2015-01-22 12:25:00,17.59,17.59,17.56,17.56,43800.0,17.59,17.59,17.56,17.56,43800.0
2015-01-22 12:30:00,17.57,17.57,17.54,17.55,49800.0,17.57,17.57,17.54,17.55,49800.0
2015-01-22 12:35:00,17.55,17.57,17.54,17.56,84900.0,17.55,17.57,17.54,17.56,84900.0
2015-01-22 12:40:00,17.56,17.57,17.55,17.57,52800.0,17.56,17.57,17.55,17.57,52800.0
2015-01-22 12:45:00,17.57,17.59,17.57,17.58,28600.0,17.57,17.59,17.57,17.58,28600.0
2015-01-22 12:50:00,17.58,17.59,17.57,17.57,17600.0,17.58,17.59,17.57,17.57,17600.0
2015-01-22 12:55:00,17.57,17.58,17.56,17.57,56700.0,17.57,17.58,17.56,17.57,56700.0
2015-01-22 13:00:00,17.57,17.57,17.53,17.55,51800.0,17.57,17.57,17.53,17.55,51800.0
2015-01-22 13:05:00,17.55,17.57,17.53,17.55,25800.0,17.55,17.57,17.53,17.55,25800.0
2015-01-22 13:10:00,17.55,17.56,17.54,17.56,36100.0,17.55,17.56,17.54,17.56,36100.0
2015-01-22 13:15:00,17.56,17.56,17.54,17.55,64400.0,17.56,17.56,17.54,17.55,64400.0
2015-01-22 13:20:00,17.54,17.58,17.54,17.57,75600.0,17.54,17.58,17.54,17.57,75600.0
2015-01-22 13:25:00,17.57,17.59,17.56,17.58,31200.0,17.57,17.59,17.56,17.58,31200.0
2015-01-22 13:30:00,17.58,17.59,17.57,17.58,37000.0,17.58,17.59,17.57,17.58,37000.0
2015-01-22 13:35:00,17.59,17.6,17.58,17.59,51500.0,17.59,17.6,17.58,17.59,51500.0
2015-01-22 13:40:00,17.59,17.6,17.58,17.6,43500.0,17.59,17.6,17.58,17.6,43500.0
2015-01-22 13:45:00,17.6,17.61,17.59,17.59,21000.0,17.6,17.61,17.59,17.59,21000.0
2015-01-22 13:50:00,17.59,17.61,17.59,17.61,26900.0,17.59,17.61,17.59,17.61,26900.0
2015-01-22 13:55:00,17.61,17.63,17.6,17.61,30200.0,17.61,17.63,17.6,17.61,30200.0
2015-01-22 14:00:00,17.61,17.62,17.61,17.61,25200.0,17.61,17.62,17.61,17.61,25200.0
2015-01-22 14:05:00,17.61,17.62,17.61,17.61,35600.0,17.61,17.62,17.61,17.61,35600.0
2015-01-22 14:10:00,17.62,17.62,17.61,17.61,25400.0,17.62,17.62,17.61,17.61,25400.0
2015-01-22 14:15:00,17.62,17.63,17.61,17.63,48300.0,17.62,17.63,17.61,17.63,48300.0
2015-01-22 14:20:00,17.63,17.63,17.62,17.63,47300.0,17.63,17.63,17.62,17.63,47300.0
2015-01-22 14:25:00,17.62,17.65,17.62,17.64,70500.0,17.62,17.65,17.62,17.64,70500.0
2015-01-22 14:30:00,17.65,17.65,17.63,17.64,31200.0,17.65,17.65,17.63,17.64,31200.0
2015-01-22 14:35:00,17.64,17.64,17.62,17.63,84300.0,17.64,17.64,17.62,17.63,84300.0
2015-01-22 14:40:00,17.63,17.64,17.61,17.64,52900.0,17.63,17.64,17.61,17.64,52900.0
2015-01-22 14:45:00,17.64,17.65,17.63,17.64,29600.0,17.64,17.65,17.63,17.64,29600.0
2015-01-22 14:50:00,17.64,17.65,17.63,17.65,108000.0,17.64,17.65,17.63,17.65,108000.0
2015-01-22 14:55:00,17.65,17.66,17.64,17.65,21800.0,17.65,17.66,17.64,17.65,21800.0
2015-01-22 15:00:00,17.65,17.67,17.65,17.66,31700.0,17.65,17.67,17.65,17.66,31700.0
2015-01-22 15:05:00,17.66,17.67,17.66,17.67,74100.0,17.66,17.67,17.66,17.67,74100.0
2015-01-22 15:10:00,17.67,17.67,17.66,17.66,45900.0,17.67,17.67,17.66,17.66,45900.0
2015-01-22 15:15:00,17.67,17.67,17.66,17.67,40600.0,17.67,17.67,17.66,17.67,40600.0
2015-01-22 15:20:00,17.66,17.68,17.66,17.68,82200.0,17.66,17.68,17.66,17.68,82200.0
2015-01-22 15:25:00,17.68,17.69,17.66,17.67,86000.0,17.68,17.69,17.66,17.67,86000.0
2015-01-22 15:30:00,17.67,17.68,17.65,17.67,180800.0,17.67,17.68,17.65,17.67,180800.0
2015-01-22 15:35:00,17.67,17.67,17.63,17.64,96900.0,17.67,17.67,17.63,17.64,96900.0
2015-01-22 15:40:00,17.65,17.65,17.61,17.61,56400.0,17.65,17.65,17.61,17.61,56400.0
2015-01-22 15:45:00,17.62,17.64,17.61,17.63,108800.0,17.62,17.64,17.61,17.63,108800.0
2015-01-22 15:50:00,17.64,17.64,17.62,17.62,198100.0,17.64,17.64,17.62,17.62,198100.0
2015-01-22 15:55:00,17.63,17.63,17.59,17.6,341000.0,17.63,17.63,17.59,17.6,341000.0
2015-01-23 09:30:00,17.48,17.5,17.47,17.49,383100.0,17.48,17.5,17.47,17.49,383100.0
2015-01-23 09:35:00,17.5,17.52,17.48,17.5,183100.0,17.5,17.52,17.48,17.5,183100.0
2015-01-23 09:40:00,17.49,17.52,17.49,17.52,118800.0,17.49,17.52,17.49,17.52,118800.0
2015-01-23 09:45:00,17.52,17.54,17.51,17.52,88300.0,17.52,17.54,17.51,17.52,88300.0
2015-01-23 09:50:00,17.53,17.54,17.51,17.53,61600.0,17.53,17.54,17.51,17.53,61600.0
2015-01-23 09:55:00,17.53,17.55,17.52,17.54,52900.0,17.53,17.55,17.52,17.54,52900.0
2015-01-23 10:00:00,17.54,17.56,17.53,17.56,56500.0,17.54,17.56,17.53,17.56,56500.0
2015-01-23 10:05:00,17.55,17.56,17.52,17.54,81600.0,17.55,17.56,17.52,17.54,81600.0
2015-01-23 10:10:00,17.55,17.55,17.36,17.37,664100.0,17.55,17.55,17.36,17.37,664100.0
2015-01-23 10:15:00,17.37,17.42,17.33,17.41,222300.0,17.37,17.42,17.33,17.41,222300.0
2015-01-23 10:20:00,17.41,17.41,17.36,17.39,145700.0,17.41,17.41,17.36,17.39,145700.0
2015-01-23 10:25:00,17.39,17.42,17.37,17.39,123700.0,17.39,17.42,17.37,17.39,123700.0
2015-01-23 10:30:00,17.4,17.4,17.36,17.4,160400.0,17.4,17.4,17.36,17.4,160400.0
2015-01-23 10:35:00,17.39,17.42,17.38,17.4,165300.0,17.39,17.42,17.38,17.4,165300.0
2015-01-23 10:40:00,17.4,17.41,17.37,17.4,111100.0,17.4,17.41,17.37,17.4,111100.0
2015-01-23 10:45:00,17.4,17.42,17.4,17.4,60600.0,17.4,17.42,17.4,17.4,60600.0
2015-01-23 10:50:00,17.4,17.43,17.39,17.41,33400.0,17.4,17.43,17.39,17.41,33400.0
2015-01-23 10:55:00,17.42,17.47,17.41,17.46,72800.0,17.42,17.47,17.41,17.46,72800.0
2015-01-23 11:00:00,17.46,17.47,17.44,17.45,90700.0,17.46,17.47,17.44,17.45,90700.0
2015-01-23 11:05:00,17.44,17.46,17.43,17.45,46000.0,17.44,17.46,17.43,17.45,46000.0
2015-01-23 11:10:00,17.45,17.48,17.44,17.47,70100.0,17.45,17.48,17.44,17.47,70100.0
2015-01-23 11:15:00,17.47,17.47,17.45,17.45,95900.0,17.47,17.47,17.45,17.45,95900.0
2015-01-23 11:20:00,17.46,17.46,17.42,17.43,84600.0,17.46,17.46,17.42,17.43,84600.0
2015-01-23 11:25:00,17.43,17.47,17.42,17.43,106000.0,17.43,17.47,17.42,17.43,106000.0
2015-01-23 11:30:00,17.43,17.46,17.43,17.44,35300.0,17.43,17.46,17.43,17.44,35300.0
2015-01-23 11:35:00,17.44,17.47,17.44,17.46,87000.0,17.44,17.47,17.44,17.46,87000.0
2015-01-23 11:40:00,17.47,17.48,17.46,17.47,130900.0,17.47,17.48,17.46,17.47,130900.0
2015-01-23 11:45:00,17.46,17.47,17.45,17.46,24300.0,17.46,17.47,17.45,17.46,24300.0
2015-01-23 11:50:00,17.47,17.48,17.45,17.46,79700.0,17.47,17.48,17.45,17.46,79700.0
2015-01-23 11:55:00,17.47,17.49,17.47,17.49,52200.0,17.47,17.49,17.47,17.49,52200.0
2015-01-23 12:00:00,17.49,17.49,17.47,17.47,42800.0,17.49,17.49,17.47,17.47,42800.0
2015-01-23 12:05:00,17.47,17.49,17.46,17.48,66100.0,17.47,17.49,17.46,17.48,66100.0
2015-01-23 12:10:00,17.49,17.49,17.46,17.48,32600.0,17.49,17.49,17.46,17.48,32600.0
2015-01-23 12:15:00,17.47,17.48,17.45,17.48,35300.0,17.47,17.48,17.45,17.48,35300.0
2015-01-23 12:20:00,17.47,17.48,17.45,17.47,11900.0,17.47,17.48,17.45,17.47,11900.0
2015-01-23 12:25:00,17.48,17.48,17.47,17.48,11200.0,17.48,17.48,17.47,17.48,11200.0
2015-01-23 12:30:00,17.48,17.49,17.46,17.47,45300.0,17.48,17.49,17.46,17.47,45300.0
2015-01-23 12:35:00,17.47,17.49,17.47,17.48,18200.0,17.47,17.49,17.47,17.48,18200.0
2015-01-23 12:40:00,17.49,17.49,17.47,17.48,10700.0,17.49,17.49,17.47,17.48,10700.0
2015-01-23 12:45:00,17.48,17.49,17.45,17.47,38000.0,17.48,17.49,17.45,17.47,38000.0
2015-01-23 12:50:00,17.46,17.48,17.46,17.48,22500.0,17.46,17.48,17.46,17.48,22500.0
2015-01-23 12:55:00,17.48,17.49,17.47,17.47,48000.0,17.48,17.49,17.47,17.47,48000.0
2015-01-23 13:00:00,17.48,17.5,17.47,17.48,39700.0,17.48,17.5,17.47,17.48,39700.0
2015-01-23 13:05:00,17.48,17.5,17.48,17.48,38700.0,17.48,17.5,17.48,17.48,38700.0
2015-01-23 13:10:00,17.48,17.49,17.47,17.48,21600.0,17.48,17.49,17.47,17.48,21600.0
2015-01-23 13:15:00,17.48,17.5,17.47,17.49,165900.0,17.48,17.5,17.47,17.49,165900.0
2015-01-23 13:20:00,17.5,17.51,17.49,17.51,108200.0,17.5,17.51,17.49,17.51,108200.0
2015-01-23 13:25:00,17.51,17.53,17.5,17.52,112200.0,17.51,17.53,17.5,17.52,112200.0
2015-01-23 13:30:00,17.52,17.52,17.51,17.52,12300.0,17.52,17.52,17.51,17.52,12300.0
2015-01-23 13:35:00,17.52,17.52,17.5,17.51,24400.0,17.52,17.52,17.5,17.51,24400.0
2015-01-23 13:40:00,17.51,17.54,17.51,17.54,132600.0,17.51,17.54,17.51,17.54,132600.0
2015-01-23 13:45:00,17.54,17.57,17.52,17.53,76800.0,17.54,17.57,17.52,17.53,76800.0
2015-01-23 13:50:00,17.53,17.53,17.52,17.52,13100.0,17.53,17.53,17.52,17.52,13100.0
2015-01-23 13:55:00,17.53,17.54,17.52,17.53,22200.0,17.53,17.54,17.52,17.53,22200.0
2015-01-23 14:00:00,17.53,17.53,17.5,17.51,41200.0,17.53,17.53,17.5,17.51,41200.0
2015-01-23 14:05:00,17.5,17.51,17.49,17.5,49200.0,17.5,17.51,17.49,17.5,49200.0
2015-01-23 14:10:00,17.5,17.51,17.49,17.5,34500.0,17.5,17.51,17.49,17.5,34500.0
2015-01-23 14:15:00,17.5,17.51,17.49,17.5,21800.0,17.5,17.51,17.49,17.5,21800.0
2015-01-23 14:20:00,17.5,17.5,17.48,17.49,24500.0,17.5,17.5,17.48,17.49,24500.0
2015-01-23 14:25:00,17.49,17.51,17.48,17.49,29000.0,17.49,17.51,17.48,17.49,29000.0
2015-01-23 14:30:00,17.5,17.5,17.48,17.48,50500.0,17.5,17.5,17.48,17.48,50500.0
2015-01-23 14:35:00,17.48,17.49,17.48,17.49,20600.0,17.48,17.49,17.48,17.49,20600.0
2015-01-23 14:40:00,17.49,17.5,17.48,17.5,18900.0,17.49,17.5,17.48,17.5,18900.0
2015-01-23 14:45:00,17.5,17.52,17.49,17.5,29900.0,17.5,17.52,17.49,17.5,29900.0
2015-01-23 14:50:00,17.51,17.51,17.49,17.49,10900.0,17.51,17.51,17.49,17.49,10900.0
2015-01-23 14:55:00,17.5,17.5,17.48,17.5,39400.0,17.5,17.5,17.48,17.5,39400.0
2015-01-23 15:00:00,17.5,17.51,17.49,17.5,43500.0,17.5,17.51,17.49,17.5,43500.0
2015-01-23 15:05:00,17.51,17.52,17.5,17.5,43900.0,17.51,17.52,17.5,17.5,43900.0
2015-01-23 15:10:00,17.5,17.52,17.5,17.51,29100.0,17.5,17.52,17.5,17.51,29100.0
2015-01-23 15:15:00,17.52,17.54,17.51,17.54,47700.0,17.52,17.54,17.51,17.54,47700.0
2015-01-23 15:20:00,17.53,17.55,17.53,17.54,41200.0,17.53,17.55,17.53,17.54,41200.0
2015-01-23 15:25:00,17.55,17.55,17.52,17.53,58600.0,17.55,17.55,17.52,17.53,58600.0
2015-01-23 15:30:00,17.53,17.54,17.52,17.53,36000.0,17.53,17.54,17.52,17.53,36000.0
2015-01-23 15:35:00,17.52,17.53,17.51,17.53,79400.0,17.52,17.53,17.51,17.53,79400.0
2015-01-23 15:40:00,17.53,17.55,17.52,17.53,68700.0,17.53,17.55,17.52,17.53,68700.0
2015-01-23 15:45:00,17.53,17.54,17.53,17.53,37500.0,17.53,17.54,17.53,17.53,37500.0
2015-01-23 15:50:00,17.54,17.54,17.52,17.53,80600.0,17.54,17.54,17.52,17.53,80600.0
2015-01-23 15:55:00,17.53,17.53,17.5,17.52,187800.0,17.53,17.53,17.5,17.52,187800.0
2015-01-26 09:30:00,17.36,17.37,17.33,17.37,211100.0,17.36,17.37,17.33,17.37,211100.0
2015-01-26 09:35:00,17.37,17.37,17.31,17.31,142300.0,17.37,17.37,17.31,17.31,142300.0
2015-01-26 09:40:00,17.32,17.36,17.31,17.36,66100.0,17.32,17.36,17.31,17.36,66100.0
2015-01-26 09:45:00,17.36,17.37,17.34,17.36,76200.0,17.36,17.37,17.34,17.36,76200.0
2015-01-26 09:50:00,17.36,17.38,17.35,17.36,97400.0,17.36,17.38,17.35,17.36,97400.0
2015-01-26 09:55:00,17.36,17.38,17.35,17.37,135900.0,17.36,17.38,17.35,17.37,135900.0
2015-01-26 10:00:00,17.37,17.38,17.35,17.36,40100.0,17.37,17.38,17.35,17.36,40100.0
2015-01-26 10:05:00,17.37,17.37,17.22,17.26,301500.0,17.37,17.37,17.22,17.26,301500.0
2015-01-26 10:10:00,17.25,17.26,17.14,17.16,373900.0,17.25,17.26,17.14,17.16,373900.0
2015-01-26 10:15:00,17.16,17.17,17.13,17.16,280900.0,17.16,17.17,17.13,17.16,280900.0
2015-01-26 10:20:00,17.15,17.2,17.13,17.2,319500.0,17.15,17.2,17.13,17.2,319500.0
2015-01-26 10:25:00,17.2,17.2,17.15,17.15,120800.0,17.2,17.2,17.15,17.15,120800.0
2015-01-26 10:30:00,17.16,17.19,17.15,17.15,277100.0,17.16,17.19,17.15,17.15,277100.0
2015-01-26 10:35:00,17.15,17.18,17.12,17.17,122600.0,17.15,17.18,17.12,17.17,122600.0
2015-01-26 10:40:00,17.16,17.2,17.16,17.19,106000.0,17.16,17.2,17.16,17.19,106000.0
2015-01-26 10:45:00,17.18,17.22,17.18,17.2,82700.0,17.18,17.22,17.18,17.2,82700.0
2015-01-26 10:50:00,17.2,17.23,17.18,17.2,67200.0,17.2,17.23,17.18,17.2,67200.0
2015-01-26 10:55:00,17.21,17.22,17.19,17.22,43900.0,17.21,17.22,17.19,17.22,43900.0
2015-01-26 11:00:00,17.21,17.23,17.2,17.2,61000.0,17.21,17.23,17.2,17.2,61000.0
2015-01-26 11:05:00,17.2,17.21,17.17,17.2,86600.0,17.2,17.21,17.17,17.2,86600.0
2015-01-26 11:10:00,17.19,17.2,17.17,17.19,29900.0,17.19,17.2,17.17,17.19,29900.0
2015-01-26 11:15:00,17.18,17.21,17.18,17.2,31300.0,17.18,17.21,17.18,17.2,31300.0
2015-01-26 11:20:00,17.2,17.22,17.19,17.2,44100.0,17.2,17.22,17.19,17.2,44100.0
2015-01-26 11:25:00,17.2,17.2,17.18,17.18,29000.0,17.2,17.2,17.18,17.18,29000.0
2015-01-26 11:30:00,17.19,17.19,17.16,17.18,34400.0,17.19,17.19,17.16,17.18,34400.0
2015-01-26 11:35:00,17.17,17.18,17.16,17.18,43500.0,17.17,17.18,17.16,17.18,43500.0
2015-01-26 11:40:00,17.17,17.21,17.17,17.2,160800.0,17.17,17.21,17.17,17.2,160800.0
2015-01-26 11:45:00,17.19,17.19,17.17,17.18,60700.0,17.19,17.19,17.17,17.18,60700.0
2015-01-26 11:50:00,17.18,17.19,17.16,17.17,633100.0,17.18,17.19,17.16,17.17,633100.0
2015-01-26 11:55:00,17.17,17.18,17.15,17.17,74000.0,17.17,17.18,17.15,17.17,74000.0
2015-01-26 12:00:00,17.16,17.19,17.16,17.17,139800.0,17.16,17.19,17.16,17.17,139800.0
2015-01-26 12:05:00,17.17,17.17,17.15,17.15,336700.0,17.17,17.17,17.15,17.15,336700.0
2015-01-26 12:10:00,17.16,17.17,17.15,17.16,29500.0,17.16,17.17,17.15,17.16,29500.0
2015-01-26 12:15:00,17.17,17.18,17.16,17.17,108500.0,17.17,17.18,17.16,17.17,108500.0
2015-01-26 12:20:00,17.17,17.19,17.17,17.18,37400.0,17.17,17.19,17.17,17.18,37400.0
2015-01-26 12:25:00,17.19,17.19,17.17,17.18,25900.0,17.19,17.19,17.17,17.18,25900.0
2015-01-26 12:30:00,17.17,17.21,17.17,17.2,110300.0,17.17,17.21,17.17,17.2,110300.0
2015-01-26 12:35:00,17.2,17.21,17.19,17.2,120300.0,17.2,17.21,17.19,17.2,120300.0
2015-01-26 12:40:00,17.2,17.21,17.19,17.19,40100.0,17.2,17.21,17.19,17.19,40100.0
2015-01-26 12:45:00,17.2,17.2,17.17,17.18,144800.0,17.2,17.2,17.17,17.18,144800.0
2015-01-26 12:50:00,17.18,17.21,17.17,17.2,64700.0,17.18,17.21,17.17,17.2,64700.0
2015-01-26 12:55:00,17.2,17.21,17.19,17.2,18700.0,17.2,17.21,17.19,17.2,18700.0
2015-01-26 13:00:00,17.2,17.21,17.19,17.21,52400.0,17.2,17.21,17.19,17.21,52400.0
2015-01-26 13:05:00,17.21,17.22,17.18,17.18,93300.0,17.21,17.22,17.18,17.18,93300.0
2015-01-26 13:10:00,17.19,17.21,17.18,17.2,30800.0,17.19,17.21,17.18,17.2,30800.0
2015-01-26 13:15:00,17.21,17.22,17.19,17.2,23600.0,17.21,17.22,17.19,17.2,23600.0
2015-01-26 13:20:00,17.21,17.23,17.19,17.2,73800.0,17.21,17.23,17.19,17.2,73800.0
2015-01-26 13:25:00,17.2,17.23,17.19,17.2,24100.0,17.2,17.23,17.19,17.2,24100.0
2015-01-26 13:30:00,17.21,17.23,17.18,17.18,41100.0,17.21,17.23,17.18,17.18,41100.0
2015-01-26 13:35:00,17.19,17.19,17.17,17.18,29600.0,17.19,17.19,17.17,17.18,29600.0
2015-01-26 13:40:00,17.18,17.18,17.14,17.17,69300.0,17.18,17.18,17.14,17.17,69300.0
2015-01-26 13:45:00,17.16,17.17,17.15,17.15,29700.0,17.16,17.17,17.15,17.15,29700.0
2015-01-26 13:50:00,17.16,17.17,17.15,17.17,18300.0,17.16,17.17,17.15,17.17,18300.0
2015-01-26 13:55:00,17.16,17.18,17.16,17.18,54000.0,17.16,17.18,17.16,17.18,54000.0
2015-01-26 14:00:00,17.17,17.18,17.17,17.18,65700.0,17.17,17.18,17.17,17.18,65700.0
2015-01-26 14:05:00,17.17,17.18,17.16,17.18,38400.0,17.17,17.18,17.16,17.18,38400.0
2015-01-26 14:10:00,17.18,17.18,17.17,17.17,26100.0,17.18,17.18,17.17,17.17,26100.0
2015-01-26 14:15:00,17.18,17.18,17.16,17.17,30700.0,17.18,17.18,17.16,17.17,30700.0
2015-01-26 14:20:00,17.17,17.18,17.17,17.18,16600.0,17.17,17.18,17.17,17.18,16600.0
2015-01-26 14:25:00,17.17,17.18,17.15,17.16,21000.0,17.17,17.18,17.15,17.16,21000.0
2015-01-26 14:30:00,17.16,17.17,17.15,17.17,59100.0,17.16,17.17,17.15,17.17,59100.0
2015-01-26 14:35:00,17.17,17.18,17.16,17.17,34900.0,17.17,17.18,17.16,17.17,34900.0
2015-01-26 14:40:00,17.17,17.18,17.16,17.17,30600.0,17.17,17.18,17.16,17.17,30600.0
2015-01-26 14:45:00,17.17,17.18,17.15,17.17,75400.0,17.17,17.18,17.15,17.17,75400.0
2015-01-26 14:50:00,17.17,17.18,17.17,17.17,15800.0,17.17,17.18,17.17,17.17,15800.0
2015-01-26 14:55:00,17.18,17.18,17.17,17.18,17900.0,17.18,17.18,17.17,17.18,17900.0
2015-01-26 15:00:00,17.18,17.18,17.16,17.17,47400.0,17.18,17.18,17.16,17.17,47400.0
2015-01-26 15:05:00,17.17,17.18,17.16,17.17,49900.0,17.17,17.18,17.16,17.17,49900.0
2015-01-26 15:10:00,17.16,17.17,17.15,17.16,36600.0,17.16,17.17,17.15,17.16,36600.0
2015-01-26 15:15:00,17.16,17.16,17.13,17.15,89800.0,17.16,17.16,17.13,17.15,89800.0
2015-01-26 15:20:00,17.14,17.17,17.14,17.17,109400.0,17.14,17.17,17.14,17.17,109400.0
2015-01-26 15:25:00,17.16,17.17,17.13,17.14,69500.0,17.16,17.17,17.13,17.14,69500.0
2015-01-26 15:30:00,17.14,17.14,17.13,17.14,34400.0,17.14,17.14,17.13,17.14,34400.0
2015-01-26 15:35:00,17.14,17.14,17.11,17.13,166300.0,17.14,17.14,17.11,17.13,166300.0
2015-01-26 15:40:00,17.14,17.15,17.13,17.15,69500.0,17.14,17.15,17.13,17.15,69500.0
2015-01-26 15:45:00,17.14,17.16,17.13,17.13,106200.0,17.14,17.16,17.13,17.13,106200.0
2015-01-26 15:50:00,17.14,17.14,17.12,17.13,156600.0,17.14,17.14,17.12,17.13,156600.0
2015-01-26 15:55:00,17.13,17.14,17.12,17.12,313800.0,17.13,17.14,17.12,17.12,313800.0
2015-01-27 09:30:00,17.19,17.21,17.18,17.19,229400.0,17.19,17.21,17.18,17.19,229400.0
2015-01-27 09:35:00,17.19,17.21,17.18,17.2,50300.0,17.19,17.21,17.18,17.2,50300.0
2015-01-27 09:40:00,17.21,17.25,17.2,17.24,75700.0,17.21,17.25,17.2,17.24,75700.0
2015-01-27 09:45:00,17.25,17.26,17.23,17.26,199900.0,17.25,17.26,17.23,17.26,199900.0
2015-01-27 09:50:00,17.25,17.28,17.24,17.26,188800.0,17.25,17.28,17.24,17.26,188800.0
2015-01-27 09:55:00,17.27,17.31,17.27,17.31,206900.0,17.27,17.31,17.27,17.31,206900.0
2015-01-27 10:00:00,17.3,17.31,17.26,17.26,285300.0,17.3,17.31,17.26,17.26,285300.0
2015-01-27 10:05:00,17.27,17.28,17.25,17.27,73200.0,17.27,17.28,17.25,17.27,73200.0
2015-01-27 10:10:00,17.27,17.28,17.24,17.27,55100.0,17.27,17.28,17.24,17.27,55100.0
2015-01-27 10:15:00,17.27,17.28,17.24,17.27,101500.0,17.27,17.28,17.24,17.27,101500.0
2015-01-27 10:20:00,17.27,17.3,17.26,17.28,70400.0,17.27,17.3,17.26,17.28,70400.0
2015-01-27 10:25:00,17.28,17.33,17.28,17.31,167900.0,17.28,17.33,17.28,17.31,167900.0
2015-01-27 10:30:00,17.31,17.33,17.29,17.32,59500.0,17.31,17.33,17.29,17.32,59500.0
2015-01-27 10:35:00,17.32,17.36,17.31,17.35,166000.0,17.32,17.36,17.31,17.35,166000.0
2015-01-27 10:40:00,17.35,17.43,17.34,17.4,551200.0,17.35,17.43,17.34,17.4,551200.0
2015-01-27 10:45:00,17.4,17.4,17.36,17.37,101700.0,17.4,17.4,17.36,17.37,101700.0
2015-01-27 10:50:00,17.37,17.38,17.35,17.37,84900.0,17.37,17.38,17.35,17.37,84900.0
2015-01-27 10:55:00,17.37,17.37,17.35,17.36,35100.0,17.37,17.37,17.35,17.36,35100.0
2015-01-27 11:00:00,17.35,17.36,17.33,17.35,45200.0,17.35,17.36,17.33,17.35,45200.0
2015-01-27 11:05:00,17.35,17.35,17.3,17.34,55500.0,17.35,17.35,17.3,17.34,55500.0
2015-01-27 11:10:00,17.34,17.35,17.32,17.33,25800.0,17.34,17.35,17.32,17.33,25800.0
2015-01-27 11:15:00,17.33,17.37,17.32,17.35,67100.0,17.33,17.37,17.32,17.35,67100.0
2015-01-27 11:20:00,17.34,17.37,17.32,17.34,30200.0,17.34,17.37,17.32,17.34,30200.0
2015-01-27 11:25:00,17.34,17.35,17.32,17.32,15400.0,17.34,17.35,17.32,17.32,15400.0
2015-01-27 11:30:00,17.33,17.35,17.32,17.33,20000.0,17.33,17.35,17.32,17.33,20000.0
2015-01-27 11:35:00,17.32,17.34,17.32,17.34,40200.0,17.32,17.34,17.32,17.34,40200.0
2015-01-27 11:40:00,17.34,17.35,17.33,17.34,15800.0,17.34,17.35,17.33,17.34,15800.0
2015-01-27 11:45:00,17.35,17.35,17.33,17.34,136900.0,17.35,17.35,17.33,17.34,136900.0
2015-01-27 11:50:00,17.33,17.34,17.31,17.31,55000.0,17.33,17.34,17.31,17.31,55000.0
2015-01-27 11:55:00,17.32,17.33,17.31,17.31,63400.0,17.32,17.33,17.31,17.31,63400.0
2015-01-27 12:00:00,17.31,17.32,17.29,17.29,87800.0,17.31,17.32,17.29,17.29,87800.0
2015-01-27 12:05:00,17.3,17.3,17.28,17.3,49500.0,17.3,17.3,17.28,17.3,49500.0
2015-01-27 12:10:00,17.3,17.32,17.29,17.32,32800.0,17.3,17.32,17.29,17.32,32800.0
2015-01-27 12:15:00,17.31,17.31,17.28,17.29,24800.0,17.31,17.31,17.28,17.29,24800.0
2015-01-27 12:20:00,17.29,17.3,17.26,17.26,76600.0,17.29,17.3,17.26,17.26,76600.0
2015-01-27 12:25:00,17.27,17.28,17.25,17.25,49100.0,17.27,17.28,17.25,17.25,49100.0
2015-01-27 12:30:00,17.25,17.28,17.25,17.28,32600.0,17.25,17.28,17.25,17.28,32600.0
2015-01-27 12:35:00,17.28,17.29,17.27,17.29,20200.0,17.28,17.29,17.27,17.29,20200.0
2015-01-27 12:40:00,17.28,17.31,17.27,17.3,21200.0,17.28,17.31,17.27,17.3,21200.0
2015-01-27 12:45:00,17.29,17.3,17.28,17.29,30700.0,17.29,17.3,17.28,17.29,30700.0
2015-01-27 12:50:00,17.28,17.3,17.27,17.3,11700.0,17.28,17.3,17.27,17.3,11700.0
2015-01-27 12:55:00,17.3,17.3,17.28,17.28,11200.0,17.3,17.3,17.28,17.28,11200.0
2015-01-27 13:00:00,17.29,17.3,17.27,17.29,44400.0,17.29,17.3,17.27,17.29,44400.0
2015-01-27 13:05:00,17.3,17.3,17.28,17.29,31400.0,17.3,17.3,17.28,17.29,31400.0
2015-01-27 13:10:00,17.3,17.3,17.28,17.3,27000.0,17.3,17.3,17.28,17.3,27000.0
2015-01-27 13:15:00,17.29,17.3,17.28,17.3,22200.0,17.29,17.3,17.28,17.3,22200.0
2015-01-27 13:20:00,17.28,17.31,17.27,17.3,44500.0,17.28,17.31,17.27,17.3,44500.0
2015-01-27 13:25:00,17.3,17.3,17.28,17.29,36500.0,17.3,17.3,17.28,17.29,36500.0
2015-01-27 13:30:00,17.29,17.32,17.29,17.3,21600.0,17.29,17.32,17.29,17.3,21600.0
2015-01-27 13:35:00,17.31,17.31,17.29,17.31,8400.0,17.31,17.31,17.29,17.31,8400.0
2015-01-27 13:40:00,17.3,17.32,17.3,17.3,11700.0,17.3,17.32,17.3,17.3,11700.0
2015-01-27 13:45:00,17.31,17.32,17.3,17.32,18800.0,17.31,17.32,17.3,17.32,18800.0
2015-01-27 13:50:00,17.32,17.32,17.31,17.32,11900.0,17.32,17.32,17.31,17.32,11900.0
2015-01-27 13:55:00,17.32,17.33,17.3,17.3,15900.0,17.32,17.33,17.3,17.3,15900.0
2015-01-27 14:00:00,17.31,17.32,17.3,17.31,37300.0,17.31,17.32,17.3,17.31,37300.0
2015-01-27 14:05:00,17.31,17.32,17.31,17.32,10200.0,17.31,17.32,17.31,17.32,10200.0
2015-01-27 14:10:00,17.31,17.32,17.31,17.31,15500.0,17.31,17.32,17.31,17.31,15500.0
2015-01-27 14:15:00,17.32,17.32,17.3,17.32,17300.0,17.32,17.32,17.3,17.32,17300.0
2015-01-27 14:20:00,17.31,17.32,17.3,17.3,11700.0,17.31,17.32,17.3,17.3,11700.0
2015-01-27 14:25:00,17.3,17.32,17.3,17.31,21800.0,17.3,17.32,17.3,17.31,21800.0
2015-01-27 14:30:00,17.32,17.32,17.31,17.32,25300.0,17.32,17.32,17.31,17.32,25300.0
2015-01-27 14:35:00,17.32,17.32,17.31,17.32,12400.0,17.32,17.32,17.31,17.32,12400.0
2015-01-27 14:40:00,17.32,17.32,17.31,17.31,18500.0,17.32,17.32,17.31,17.31,18500.0
2015-01-27 14:45:00,17.32,17.32,17.31,17.32,27600.0,17.32,17.32,17.31,17.32,27600.0
2015-01-27 14:50:00,17.32,17.32,17.31,17.32,19700.0,17.32,17.32,17.31,17.32,19700.0
2015-01-27 14:55:00,17.32,17.33,17.31,17.33,53000.0,17.32,17.33,17.31,17.33,53000.0
2015-01-27 15:00:00,17.32,17.33,17.3,17.3,37000.0,17.32,17.33,17.3,17.3,37000.0
2015-01-27 15:05:00,17.31,17.32,17.3,17.31,90000.0,17.31,17.32,17.3,17.31,90000.0
2015-01-27 15:10:00,17.31,17.34,17.31,17.33,42500.0,17.31,17.34,17.31,17.33,42500.0
2015-01-27 15:15:00,17.34,17.35,17.33,17.34,54300.0,17.34,17.35,17.33,17.34,54300.0
2015-01-27 15:20:00,17.34,17.36,17.34,17.36,30000.0,17.34,17.36,17.34,17.36,30000.0
2015-01-27 15:25:00,17.36,17.36,17.34,17.35,38600.0,17.36,17.36,17.34,17.35,38600.0
2015-01-27 15:30:00,17.35,17.35,17.34,17.35,14100.0,17.35,17.35,17.34,17.35,14100.0
2015-01-27 15:35:00,17.35,17.35,17.34,17.35,28000.0,17.35,17.35,17.34,17.35,28000.0
2015-01-27 15:40:00,17.35,17.36,17.34,17.36,44200.0,17.35,17.36,17.34,17.36,44200.0
2015-01-27 15:45:00,17.36,17.37,17.35,17.37,60300.0,17.36,17.37,17.35,17.37,60300.0
2015-01-27 15:50:00,17.36,17.37,17.35,17.35,87800.0,17.36,17.37,17.35,17.35,87800.0
2015-01-27 15:55:00,17.35,17.36,17.32,17.32,263400.0,17.35,17.36,17.32,17.32,263400.0
2015-01-28 09:30:00,17.23,17.25,17.2,17.23,176000.0,17.23,17.25,17.2,17.23,176000.0
2015-01-28 09:35:00,17.23,17.3,17.23,17.29,144100.0,17.23,17.3,17.23,17.29,144100.0
2015-01-28 09:40:00,17.29,17.3,17.24,17.26,122900.0,17.29,17.3,17.24,17.26,122900.0
2015-01-28 09:45:00,17.26,17.28,17.23,17.28,60300.0,17.26,17.28,17.23,17.28,60300.0
2015-01-28 09:50:00,17.28,17.28,17.24,17.26,45700.0,17.28,17.28,17.24,17.26,45700.0
2015-01-28 09:55:00,17.26,17.27,17.24,17.26,72100.0,17.26,17.27,17.24,17.26,72100.0
2015-01-28 10:00:00,17.26,17.28,17.23,17.28,51400.0,17.26,17.28,17.23,17.28,51400.0
2015-01-28 10:05:00,17.28,17.31,17.26,17.3,53600.0,17.28,17.31,17.26,17.3,53600.0
2015-01-28 10:10:00,17.3,17.31,17.27,17.27,37100.0,17.3,17.31,17.27,17.27,37100.0
2015-01-28 10:15:00,17.27,17.29,17.26,17.28,22500.0,17.27,17.29,17.26,17.28,22500.0
2015-01-28 10:20:00,17.28,17.3,17.28,17.28,45400.0,17.28,17.3,17.28,17.28,45400.0
2015-01-28 10:25:00,17.28,17.3,17.27,17.3,13700.0,17.28,17.3,17.27,17.3,13700.0
2015-01-28 10:30:00,17.29,17.34,17.28,17.34,104800.0,17.29,17.34,17.28,17.34,104800.0
2015-01-28 10:35:00,17.34,17.34,17.28,17.3,185000.0,17.34,17.34,17.28,17.3,185000.0
2015-01-28 10:40:00,17.3,17.33,17.29,17.32,47800.0,17.3,17.33,17.29,17.32,47800.0
2015-01-28 10:45:00,17.32,17.32,17.29,17.3,45000.0,17.32,17.32,17.29,17.3,45000.0
2015-01-28 10:50:00,17.32,17.34,17.31,17.32,82100.0,17.32,17.34,17.31,17.32,82100.0
2015-01-28 10:55:00,17.32,17.34,17.32,17.32,81300.0,17.32,17.34,17.32,17.32,81300.0
2015-01-28 11:00:00,17.32,17.34,17.31,17.32,27500.0,17.32,17.34,17.31,17.32,27500.0
2015-01-28 11:05:00,17.33,17.33,17.31,17.31,25600.0,17.33,17.33,17.31,17.31,25600.0
2015-01-28 11:10:00,17.32,17.33,17.31,17.32,21500.0,17.32,17.33,17.31,17.32,21500.0
2015-01-28 11:15:00,17.32,17.32,17.29,17.29,26900.0,17.32,17.32,17.29,17.29,26900.0
2015-01-28 11:20:00,17.28,17.31,17.28,17.29,11700.0,17.28,17.31,17.28,17.29,11700.0
2015-01-28 11:25:00,17.29,17.3,17.28,17.29,12000.0,17.29,17.3,17.28,17.29,12000.0
2015-01-28 11:30:00,17.3,17.3,17.28,17.29,25900.0,17.3,17.3,17.28,17.29,25900.0
2015-01-28 11:35:00,17.29,17.3,17.29,17.3,15700.0,17.29,17.3,17.29,17.3,15700.0
2015-01-28 11:40:00,17.3,17.32,17.3,17.31,9200.0,17.3,17.32,17.3,17.31,9200.0
2015-01-28 11:45:00,17.31,17.32,17.29,17.31,34000.0,17.31,17.32,17.29,17.31,34000.0
2015-01-28 11:50:00,17.3,17.31,17.28,17.29,45300.0,17.3,17.31,17.28,17.29,45300.0
2015-01-28 11:55:00,17.29,17.3,17.28,17.29,27100.0,17.29,17.3,17.28,17.29,27100.0
2015-01-28 12:00:00,17.3,17.31,17.29,17.31,32200.0,17.3,17.31,17.29,17.31,32200.0
2015-01-28 12:05:00,17.31,17.31,17.29,17.3,10000.0,17.31,17.31,17.29,17.3,10000.0
2015-01-28 12:10:00,17.29,17.32,17.29,17.3,36100.0,17.29,17.32,17.29,17.3,36100.0
2015-01-28 12:15:00,17.3,17.31,17.29,17.3,20500.0,17.3,17.31,17.29,17.3,20500.0
2015-01-28 12:20:00,17.31,17.31,17.29,17.3,21600.0,17.31,17.31,17.29,17.3,21600.0
2015-01-28 12:25:00,17.3,17.31,17.29,17.3,7500.0,17.3,17.31,17.29,17.3,7500.0
2015-01-28 12:30:00,17.31,17.31,17.29,17.3,5800.0,17.31,17.31,17.29,17.3,5800.0
2015-01-28 12:35:00,17.3,17.31,17.3,17.3,22000.0,17.3,17.31,17.3,17.3,22000.0
2015-01-28 12:40:00,17.3,17.3,17.29,17.3,9200.0,17.3,17.3,17.29,17.3,9200.0
2015-01-28 12:45:00,17.29,17.3,17.29,17.3,8400.0,17.29,17.3,17.29,17.3,8400.0
2015-01-28 12:50:00,17.3,17.3,17.29,17.29,14100.0,17.3,17.3,17.29,17.29,14100.0
2015-01-28 12:55:00,17.3,17.31,17.29,17.3,26300.0,17.3,17.31,17.29,17.3,26300.0
2015-01-28 13:00:00,17.31,17.31,17.29,17.29,9100.0,17.31,17.31,17.29,17.29,9100.0
2015-01-28 13:05:00,17.3,17.3,17.29,17.3,9100.0,17.3,17.3,17.29,17.3,9100.0
2015-01-28 13:10:00,17.31,17.31,17.3,17.31,16000.0,17.31,17.31,17.3,17.31,16000.0
2015-01-28 13:15:00,17.31,17.31,17.29,17.3,11000.0,17.31,17.31,17.29,17.3,11000.0
2015-01-28 13:20:00,17.3,17.31,17.3,17.31,25800.0,17.3,17.31,17.3,17.31,25800.0
2015-01-28 13:25:00,17.31,17.31,17.29,17.29,17900.0,17.31,17.31,17.29,17.29,17900.0
2015-01-28 13:30:00,17.3,17.31,17.29,17.3,31700.0,17.3,17.31,17.29,17.3,31700.0
2015-01-28 13:35:00,17.3,17.31,17.29,17.3,15800.0,17.3,17.31,17.29,17.3,15800.0
2015-01-28 13:40:00,17.3,17.34,17.3,17.3,51200.0,17.3,17.34,17.3,17.3,51200.0
2015-01-28 13:45:00,17.31,17.32,17.29,17.3,14400.0,17.31,17.32,17.29,17.3,14400.0
2015-01-28 13:50:00,17.3,17.31,17.29,17.31,27600.0,17.3,17.31,17.29,17.31,27600.0
2015-01-28 13:55:00,17.3,17.32,17.29,17.32,64900.0,17.3,17.32,17.29,17.32,64900.0
2015-01-28 14:00:00,17.32,17.33,17.31,17.31,75900.0,17.32,17.33,17.31,17.31,75900.0
2015-01-28 14:05:00,17.3,17.39,17.3,17.37,343500.0,17.3,17.39,17.3,17.37,343500.0
2015-01-28 14:10:00,17.37,17.37,17.33,17.33,121700.0,17.37,17.37,17.33,17.33,121700.0
2015-01-28 14:15:00,17.33,17.33,17.31,17.31,57500.0,17.33,17.33,17.31,17.31,57500.0
2015-01-28 14:20:00,17.31,17.32,17.2,17.23,612600.0,17.31,17.32,17.2,17.23,612600.0
2015-01-28 14:25:00,17.23,17.26,17.22,17.25,71200.0,17.23,17.26,17.22,17.25,71200.0
2015-01-28 14:30:00,17.24,17.28,17.22,17.27,66800.0,17.24,17.28,17.22,17.27,66800.0
2015-01-28 14:35:00,17.27,17.29,17.24,17.25,111100.0,17.27,17.29,17.24,17.25,111100.0
2015-01-28 14:40:00,17.24,17.27,17.24,17.24,84600.0,17.24,17.27,17.24,17.24,84600.0
2015-01-28 14:45:00,17.24,17.24,17.2,17.24,84100.0,17.24,17.24,17.2,17.24,84100.0
2015-01-28 14:50:00,17.24,17.25,17.23,17.23,53000.0,17.24,17.25,17.23,17.23,53000.0
2015-01-28 14:55:00,17.23,17.24,17.19,17.24,181700.0,17.23,17.24,17.19,17.24,181700.0
2015-01-28 15:00:00,17.24,17.24,17.2,17.21,26100.0,17.24,17.24,17.2,17.21,26100.0
2015-01-28 15:05:00,17.2,17.22,17.19,17.21,52200.0,17.2,17.22,17.19,17.21,52200.0
2015-01-28 15:10:00,17.21,17.23,17.19,17.19,58500.0,17.21,17.23,17.19,17.19,58500.0
2015-01-28 15:15:00,17.2,17.24,17.19,17.22,104600.0,17.2,17.24,17.19,17.22,104600.0
2015-01-28 15:20:00,17.22,17.22,17.19,17.2,36000.0,17.22,17.22,17.19,17.2,36000.0
2015-01-28 15:25:00,17.2,17.2,17.18,17.19,112800.0,17.2,17.2,17.18,17.19,112800.0
2015-01-28 15:30:00,17.19,17.22,17.18,17.21,86100.0,17.19,17.22,17.18,17.21,86100.0
2015-01-28 15:35:00,17.22,17.23,17.2,17.21,33000.0,17.22,17.23,17.2,17.21,33000.0
2015-01-28 15:40:00,17.22,17.24,17.21,17.23,83700.0,17.22,17.24,17.21,17.23,83700.0
2015-01-28 15:45:00,17.23,17.25,17.21,17.21,72200.0,17.23,17.25,17.21,17.21,72200.0
2015-01-28 15:50:00,17.21,17.25,17.21,17.23,90700.0,17.21,17.25,17.21,17.23,90700.0
2015-01-28 15:55:00,17.24,17.24,17.22,17.23,174700.0,17.24,17.24,17.22,17.23,174700.0
2015-01-29 09:30:00,16.73,16.73,16.68,16.68,735100.0,16.73,16.73,16.68,16.68,735100.0
2015-01-29 09:35:00,16.68,16.71,16.65,16.7,265800.0,16.68,16.71,16.65,16.7,265800.0
2015-01-29 09:40:00,16.69,16.73,16.69,16.71,159500.0,16.69,16.73,16.69,16.71,159500.0
2015-01-29 09:45:00,16.71,16.74,16.7,16.71,208000.0,16.71,16.74,16.7,16.71,208000.0
2015-01-29 09:50:00,16.72,16.72,16.69,16.7,185200.0,16.72,16.72,16.69,16.7,185200.0
2015-01-29 09:55:00,16.71,16.72,16.7,16.72,123400.0,16.71,16.72,16.7,16.72,123400.0
2015-01-29 10:00:00,16.72,16.73,16.69,16.7,181200.0,16.72,16.73,16.69,16.7,181200.0
2015-01-29 10:05:00,16.71,16.71,16.68,16.71,165600.0,16.71,16.71,16.68,16.71,165600.0
2015-01-29 10:10:00,16.71,16.71,16.69,16.69,189700.0,16.71,16.71,16.69,16.69,189700.0
2015-01-29 10:15:00,16.69,16.7,16.68,16.69,87900.0,16.69,16.7,16.68,16.69,87900.0
2015-01-29 10:20:00,16.68,16.71,16.68,16.7,98800.0,16.68,16.71,16.68,16.7,98800.0
2015-01-29 10:25:00,16.7,16.71,16.68,16.7,61300.0,16.7,16.71,16.68,16.7,61300.0
2015-01-29 10:30:00,16.71,16.71,16.68,16.7,103700.0,16.71,16.71,16.68,16.7,103700.0
2015-01-29 10:35:00,16.7,16.7,16.52,16.52,388400.0,16.7,16.7,16.52,16.52,388400.0
2015-01-29 10:40:00,16.53,16.56,16.49,16.54,459800.0,16.53,16.56,16.49,16.54,459800.0
2015-01-29 10:45:00,16.53,16.54,16.47,16.47,349800.0,16.53,16.54,16.47,16.47,349800.0
2015-01-29 10:50:00,16.48,16.48,16.37,16.46,854100.0,16.48,16.48,16.37,16.46,854100.0
2015-01-29 10:55:00,16.46,16.47,16.41,16.45,378800.0,16.46,16.47,16.41,16.45,378800.0
2015-01-29 11:00:00,16.46,16.51,16.46,16.48,187400.0,16.46,16.51,16.46,16.48,187400.0
2015-01-29 11:05:00,16.48,16.49,16.41,16.44,278900.0,16.48,16.49,16.41,16.44,278900.0
2015-01-29 11:10:00,16.44,16.48,16.42,16.48,212400.0,16.44,16.48,16.42,16.48,212400.0
2015-01-29 11:15:00,16.47,16.48,16.43,16.43,94200.0,16.47,16.48,16.43,16.43,94200.0
2015-01-29 11:20:00,16.43,16.45,16.35,16.35,201300.0,16.43,16.45,16.35,16.35,201300.0
2015-01-29 11:25:00,16.35,16.36,16.2,16.26,817600.0,16.35,16.36,16.2,16.26,817600.0
2015-01-29 11:30:00,16.26,16.27,16.2,16.25,629100.0,16.26,16.27,16.2,16.25,629100.0
2015-01-29 11:35:00,16.25,16.34,16.25,16.28,470400.0,16.25,16.34,16.25,16.28,470400.0
2015-01-29 11:40:00,16.28,16.31,16.25,16.26,194400.0,16.28,16.31,16.25,16.26,194400.0
2015-01-29 11:45:00,16.26,16.28,16.23,16.25,185500.0,16.26,16.28,16.23,16.25,185500.0
2015-01-29 11:50:00,16.25,16.25,16.17,16.24,423000.0,16.25,16.25,16.17,16.24,423000.0
2015-01-29 11:55:00,16.24,16.27,16.23,16.24,51800.0,16.24,16.27,16.23,16.24,51800.0
2015-01-29 12:00:00,16.24,16.26,16.2,16.21,259100.0,16.24,16.26,16.2,16.21,259100.0
2015-01-29 12:05:00,16.2,16.21,16.16,16.19,166100.0,16.2,16.21,16.16,16.19,166100.0
2015-01-29 12:10:00,16.2,16.2,16.08,16.08,548600.0,16.2,16.2,16.08,16.08,548600.0
2015-01-29 12:15:00,16.07,16.11,16.04,16.05,427000.0,16.07,16.11,16.04,16.05,427000.0
2015-01-29 12:20:00,16.05,16.13,16.03,16.11,444500.0,16.05,16.13,16.03,16.11,444500.0
2015-01-29 12:25:00,16.12,16.14,16.11,16.12,262700.0,16.12,16.14,16.11,16.12,262700.0
2015-01-29 12:30:00,16.12,16.16,16.11,16.16,159600.0,16.12,16.16,16.11,16.16,159600.0
2015-01-29 12:35:00,16.15,16.19,16.13,16.16,138600.0,16.15,16.19,16.13,16.16,138600.0
2015-01-29 12:40:00,16.17,16.19,16.13,16.19,150000.0,16.17,16.19,16.13,16.19,150000.0
2015-01-29 12:45:00,16.19,16.23,16.17,16.23,214900.0,16.19,16.23,16.17,16.23,214900.0
2015-01-29 12:50:00,16.22,16.23,16.15,16.15,306200.0,16.22,16.23,16.15,16.15,306200.0
2015-01-29 12:55:00,16.15,16.18,16.14,16.16,100200.0,16.15,16.18,16.14,16.16,100200.0
2015-01-29 13:00:00,16.16,16.16,16.09,16.11,123700.0,16.16,16.16,16.09,16.11,123700.0
2015-01-29 13:05:00,16.11,16.13,16.08,16.08,226300.0,16.11,16.13,16.08,16.08,226300.0
2015-01-29 13:10:00,16.09,16.15,16.09,16.14,80200.0,16.09,16.15,16.09,16.14,80200.0
2015-01-29 13:15:00,16.14,16.14,16.06,16.08,97700.0,16.14,16.14,16.06,16.08,97700.0
2015-01-29 13:20:00,16.07,16.11,16.05,16.05,164600.0,16.07,16.11,16.05,16.05,164600.0
2015-01-29 13:25:00,16.06,16.14,16.06,16.13,156600.0,16.06,16.14,16.06,16.13,156600.0
2015-01-29 13:30:00,16.14,16.16,16.13,16.15,105700.0,16.14,16.16,16.13,16.15,105700.0
2015-01-29 13:35:00,16.15,16.16,16.14,16.16,167100.0,16.15,16.16,16.14,16.16,167100.0
2015-01-29 13:40:00,16.16,16.17,16.12,16.12,126000.0,16.16,16.17,16.12,16.12,126000.0
2015-01-29 13:45:00,16.12,16.15,16.12,16.15,63200.0,16.12,16.15,16.12,16.15,63200.0
2015-01-29 13:50:00,16.15,16.16,16.14,16.16,55500.0,16.15,16.16,16.14,16.16,55500.0
2015-01-29 13:55:00,16.15,16.17,16.14,16.16,87100.0,16.15,16.17,16.14,16.16,87100.0
2015-01-29 14:00:00,16.16,16.17,16.16,16.16,22700.0,16.16,16.17,16.16,16.16,22700.0
2015-01-29 14:05:00,16.17,16.17,16.14,16.15,68500.0,16.17,16.17,16.14,16.15,68500.0
2015-01-29 14:10:00,16.14,16.15,16.12,16.13,141000.0,16.14,16.15,16.12,16.13,141000.0
2015-01-29 14:15:00,16.14,16.15,16.12,16.14,62900.0,16.14,16.15,16.12,16.14,62900.0
2015-01-29 14:20:00,16.14,16.15,16.14,16.15,54700.0,16.14,16.15,16.14,16.15,54700.0
2015-01-29 14:25:00,16.15,16.18,16.15,16.18,65600.0,16.15,16.18,16.15,16.18,65600.0
2015-01-29 14:30:00,16.18,16.19,16.17,16.19,45600.0,16.18,16.19,16.17,16.19,45600.0
2015-01-29 14:35:00,16.19,16.2,16.17,16.19,86700.0,16.19,16.2,16.17,16.19,86700.0
2015-01-29 14:40:00,16.19,16.21,16.18,16.2,69900.0,16.19,16.21,16.18,16.2,69900.0
2015-01-29 14:45:00,16.21,16.21,16.17,16.18,78400.0,16.21,16.21,16.17,16.18,78400.0
2015-01-29 14:50:00,16.17,16.17,16.14,16.15,74500.0,16.17,16.17,16.14,16.15,74500.0
2015-01-29 14:55:00,16.15,16.16,16.14,16.15,42000.0,16.15,16.16,16.14,16.15,42000.0
2015-01-29 15:00:00,16.16,16.17,16.14,16.17,137400.0,16.16,16.17,16.14,16.17,137400.0
2015-01-29 15:05:00,16.16,16.18,16.16,16.18,128100.0,16.16,16.18,16.16,16.18,128100.0
2015-01-29 15:10:00,16.18,16.2,16.18,16.2,87300.0,16.18,16.2,16.18,16.2,87300.0
2015-01-29 15:15:00,16.2,16.21,16.18,16.19,103800.0,16.2,16.21,16.18,16.19,103800.0
2015-01-29 15:20:00,16.19,16.2,16.17,16.18,163400.0,16.19,16.2,16.17,16.18,163400.0
2015-01-29 15:25:00,16.18,16.19,16.17,16.19,77900.0,16.18,16.19,16.17,16.19,77900.0
2015-01-29 15:30:00,16.19,16.22,16.18,16.21,109800.0,16.19,16.22,16.18,16.21,109800.0
2015-01-29 15:35:00,16.21,16.21,16.18,16.19,96000.0,16.21,16.21,16.18,16.19,96000.0
2015-01-29 15:40:00,16.18,16.19,16.17,16.19,239600.0,16.18,16.19,16.17,16.19,239600.0
2015-01-29 15:45:00,16.19,16.23,16.18,16.22,186100.0,16.19,16.23,16.18,16.22,186100.0
2015-01-29 15:50:00,16.22,16.24,16.22,16.24,271500.0,16.22,16.24,16.22,16.24,271500.0
2015-01-29 15:55:00,16.24,16.25,16.22,16.23,892200.0,16.24,16.25,16.22,16.23,892200.0
2015-01-30 09:30:00,16.18,16.22,16.17,16.18,339500.0,16.18,16.22,16.17,16.18,339500.0
2015-01-30 09:35:00,16.19,16.19,16.11,16.11,133400.0,16.19,16.19,16.11,16.11,133400.0
2015-01-30 09:40:00,16.11,16.16,16.1,16.15,119600.0,16.11,16.16,16.1,16.15,119600.0
2015-01-30 09:45:00,16.14,16.19,16.13,16.19,73700.0,16.14,16.19,16.13,16.19,73700.0
2015-01-30 09:50:00,16.18,16.2,16.15,16.16,109000.0,16.18,16.2,16.15,16.16,109000.0
2015-01-30 09:55:00,16.17,16.17,16.13,16.15,161000.0,16.17,16.17,16.13,16.15,161000.0
2015-01-30 10:00:00,16.16,16.21,16.15,16.2,45800.0,16.16,16.21,16.15,16.2,45800.0
2015-01-30 10:05:00,16.2,16.21,16.18,16.2,68800.0,16.2,16.21,16.18,16.2,68800.0
2015-01-30 10:10:00,16.21,16.24,16.19,16.23,87400.0,16.21,16.24,16.19,16.23,87400.0
2015-01-30 10:15:00,16.23,16.28,16.23,16.27,152900.0,16.23,16.28,16.23,16.27,152900.0
2015-01-30 10:20:00,16.27,16.32,16.26,16.29,113600.0,16.27,16.32,16.26,16.29,113600.0
2015-01-30 10:25:00,16.29,16.3,16.27,16.29,118300.0,16.29,16.3,16.27,16.29,118300.0
2015-01-30 10:30:00,16.29,16.38,16.29,16.36,381700.0,16.29,16.38,16.29,16.36,381700.0
2015-01-30 10:35:00,16.35,16.36,16.32,16.33,176100.0,16.35,16.36,16.32,16.33,176100.0
2015-01-30 10:40:00,16.34,16.39,16.33,16.37,237900.0,16.34,16.39,16.33,16.37,237900.0
2015-01-30 10:45:00,16.36,16.39,16.35,16.36,165700.0,16.36,16.39,16.35,16.36,165700.0
2015-01-30 10:50:00,16.37,16.38,16.35,16.36,144600.0,16.37,16.38,16.35,16.36,144600.0
2015-01-30 10:55:00,16.35,16.44,16.35,16.43,281300.0,16.35,16.44,16.35,16.43,281300.0
2015-01-30 11:00:00,16.44,16.48,16.41,16.41,236400.0,16.44,16.48,16.41,16.41,236400.0
2015-01-30 11:05:00,16.41,16.46,16.41,16.43,108300.0,16.41,16.46,16.41,16.43,108300.0
2015-01-30 11:10:00,16.43,16.46,16.42,16.45,118200.0,16.43,16.46,16.42,16.45,118200.0
2015-01-30 11:15:00,16.45,16.46,16.41,16.41,64500.0,16.45,16.46,16.41,16.41,64500.0
2015-01-30 11:20:00,16.41,16.43,16.39,16.42,73000.0,16.41,16.43,16.39,16.42,73000.0
2015-01-30 11:25:00,16.42,16.49,16.41,16.49,143600.0,16.42,16.49,16.41,16.49,143600.0
2015-01-30 11:30:00,16.49,16.6,16.48,16.55,505900.0,16.49,16.6,16.48,16.55,505900.0
2015-01-30 11:35:00,16.55,16.57,16.54,16.56,104500.0,16.55,16.57,16.54,16.56,104500.0
2015-01-30 11:40:00,16.57,16.59,16.55,16.56,87200.0,16.57,16.59,16.55,16.56,87200.0
2015-01-30 11:45:00,16.57,16.57,16.52,16.55,104500.0,16.57,16.57,16.52,16.55,104500.0
2015-01-30 11:50:00,16.55,16.58,16.53,16.54,91200.0,16.55,16.58,16.53,16.54,91200.0
2015-01-30 11:55:00,16.54,16.55,16.47,16.49,129400.0,16.54,16.55,16.47,16.49,129400.0
2015-01-30 12:00:00,16.48,16.52,16.48,16.51,53100.0,16.48,16.52,16.48,16.51,53100.0
2015-01-30 12:05:00,16.51,16.55,16.48,16.54,101900.0,16.51,16.55,16.48,16.54,101900.0
2015-01-30 12:10:00,16.54,16.54,16.51,16.52,48400.0,16.54,16.54,16.51,16.52,48400.0
2015-01-30 12:15:00,16.53,16.54,16.5,16.51,60200.0,16.53,16.54,16.5,16.51,60200.0
2015-01-30 12:20:00,16.5,16.52,16.5,16.51,36100.0,16.5,16.52,16.5,16.51,36100.0
2015-01-30 12:25:00,16.51,16.54,16.5,16.51,36000.0,16.51,16.54,16.5,16.51,36000.0
2015-01-30 12:30:00,16.5,16.52,16.5,16.51,28500.0,16.5,16.52,16.5,16.51,28500.0
2015-01-30 12:35:00,16.52,16.55,16.51,16.54,76100.0,16.52,16.55,16.51,16.54,76100.0
2015-01-30 12:40:00,16.54,16.54,16.49,16.5,74200.0,16.54,16.54,16.49,16.5,74200.0
2015-01-30 12:45:00,16.49,16.5,16.46,16.48,48300.0,16.49,16.5,16.46,16.48,48300.0
2015-01-30 12:50:00,16.48,16.5,16.47,16.48,26100.0,16.48,16.5,16.47,16.48,26100.0
2015-01-30 12:55:00,16.47,16.49,16.47,16.48,38000.0,16.47,16.49,16.47,16.48,38000.0
2015-01-30 13:00:00,16.47,16.47,16.42,16.45,116300.0,16.47,16.47,16.42,16.45,116300.0
2015-01-30 13:05:00,16.44,16.47,16.44,16.47,50900.0,16.44,16.47,16.44,16.47,50900.0
2015-01-30 13:10:00,16.46,16.47,16.45,16.46,22200.0,16.46,16.47,16.45,16.46,22200.0
2015-01-30 13:15:00,16.46,16.49,16.45,16.48,92700.0,16.46,16.49,16.45,16.48,92700.0
2015-01-30 13:20:00,16.48,16.49,16.46,16.48,86900.0,16.48,16.49,16.46,16.48,86900.0
2015-01-30 13:25:00,16.48,16.49,16.45,16.47,86000.0,16.48,16.49,16.45,16.47,86000.0
2015-01-30 13:30:00,16.47,16.48,16.43,16.45,80300.0,16.47,16.48,16.43,16.45,80300.0
2015-01-30 13:35:00,16.46,16.47,16.43,16.44,51800.0,16.46,16.47,16.43,16.44,51800.0
2015-01-30 13:40:00,16.44,16.44,16.4,16.42,66500.0,16.44,16.44,16.4,16.42,66500.0
2015-01-30 13:45:00,16.42,16.47,16.4,16.44,55800.0,16.42,16.47,16.4,16.44,55800.0
2015-01-30 13:50:00,16.43,16.44,16.4,16.41,41900.0,16.43,16.44,16.4,16.41,41900.0
2015-01-30 13:55:00,16.41,16.44,16.39,16.42,28800.0,16.41,16.44,16.39,16.42,28800.0
2015-01-30 14:00:00,16.42,16.45,16.42,16.43,33100.0,16.42,16.45,16.42,16.43,33100.0
2015-01-30 14:05:00,16.43,16.45,16.43,16.45,31800.0,16.43,16.45,16.43,16.45,31800.0
2015-01-30 14:10:00,16.45,16.5,16.44,16.49,35100.0,16.45,16.5,16.44,16.49,35100.0
2015-01-30 14:15:00,16.49,16.52,16.49,16.5,50000.0,16.49,16.52,16.49,16.5,50000.0
2015-01-30 14:20:00,16.51,16.53,16.5,16.5,83400.0,16.51,16.53,16.5,16.5,83400.0
2015-01-30 14:25:00,16.5,16.53,16.49,16.52,33200.0,16.5,16.53,16.49,16.52,33200.0
2015-01-30 14:30:00,16.51,16.54,16.51,16.53,42500.0,16.51,16.54,16.51,16.53,42500.0
2015-01-30 14:35:00,16.52,16.53,16.5,16.51,58400.0,16.52,16.53,16.5,16.51,58400.0
2015-01-30 14:40:00,16.51,16.52,16.5,16.51,27300.0,16.51,16.52,16.5,16.51,27300.0
2015-01-30 14:45:00,16.5,16.51,16.47,16.48,31500.0,16.5,16.51,16.47,16.48,31500.0
2015-01-30 14:50:00,16.48,16.51,16.47,16.49,62200.0,16.48,16.51,16.47,16.49,62200.0
2015-01-30 14:55:00,16.49,16.5,16.48,16.5,24300.0,16.49,16.5,16.48,16.5,24300.0
2015-01-30 15:00:00,16.51,16.52,16.49,16.52,30300.0,16.51,16.52,16.49,16.52,30300.0
2015-01-30 15:05:00,16.52,16.54,16.5,16.53,51300.0,16.52,16.54,16.5,16.53,51300.0
2015-01-30 15:10:00,16.53,16.54,16.5,16.52,132100.0,16.53,16.54,16.5,16.52,132100.0
2015-01-30 15:15:00,16.52,16.52,16.5,16.51,31200.0,16.52,16.52,16.5,16.51,31200.0
2015-01-30 15:20:00,16.51,16.52,16.48,16.5,62700.0,16.51,16.52,16.48,16.5,62700.0
2015-01-30 15:25:00,16.5,16.52,16.49,16.52,50100.0,16.5,16.52,16.49,16.52,50100.0
2015-01-30 15:30:00,16.51,16.52,16.5,16.52,37800.0,16.51,16.52,16.5,16.52,37800.0
2015-01-30 15:35:00,16.53,16.54,16.51,16.53,64300.0,16.53,16.54,16.51,16.53,64300.0
2015-01-30 15:40:00,16.52,16.54,16.52,16.52,83600.0,16.52,16.54,16.52,16.52,83600.0
2015-01-30 15:45:00,16.52,16.53,16.51,16.51,137400.0,16.52,16.53,16.51,16.51,137400.0
2015-01-30 15:50:00,16.52,16.53,16.51,16.53,141300.0,16.52,16.53,16.51,16.53,141300.0
2015-01-30 15:55:00,16.53,16.55,16.52,16.54,491300.0,16.53,16.55,16.52,16.54,491300.0
2015-02-02 09:30:00,16.4,16.42,16.39,16.4,252500.0,16.4,16.42,16.39,16.4,252500.0
2015-02-02 09:35:00,16.41,16.41,16.38,16.38,117500.0,16.41,16.41,16.38,16.38,117500.0
2015-02-02 09:40:00,16.38,16.4,16.37,16.38,97900.0,16.38,16.4,16.37,16.38,97900.0
2015-02-02 09:45:00,16.38,16.39,16.35,16.37,196000.0,16.38,16.39,16.35,16.37,196000.0
2015-02-02 09:50:00,16.37,16.5,16.37,16.48,419900.0,16.37,16.5,16.37,16.48,419900.0
2015-02-02 09:55:00,16.48,16.55,16.46,16.52,255300.0,16.48,16.55,16.46,16.52,255300.0
2015-02-02 10:00:00,16.52,16.61,16.49,16.59,216300.0,16.52,16.61,16.49,16.59,216300.0
2015-02-02 10:05:00,16.59,16.6,16.5,16.52,78000.0,16.59,16.6,16.5,16.52,78000.0
2015-02-02 10:10:00,16.53,16.54,16.48,16.49,59800.0,16.53,16.54,16.48,16.49,59800.0
2015-02-02 10:15:00,16.49,16.5,16.45,16.47,92600.0,16.49,16.5,16.45,16.47,92600.0
2015-02-02 10:20:00,16.47,16.49,16.46,16.48,23300.0,16.47,16.49,16.46,16.48,23300.0
2015-02-02 10:25:00,16.48,16.49,16.45,16.46,135300.0,16.48,16.49,16.45,16.46,135300.0
2015-02-02 10:30:00,16.47,16.49,16.47,16.49,85300.0,16.47,16.49,16.47,16.49,85300.0
2015-02-02 10:35:00,16.48,16.53,16.48,16.53,59200.0,16.48,16.53,16.48,16.53,59200.0
2015-02-02 10:40:00,16.52,16.52,16.48,16.51,70200.0,16.52,16.52,16.48,16.51,70200.0
2015-02-02 10:45:00,16.52,16.52,16.46,16.46,59200.0,16.52,16.52,16.46,16.46,59200.0
2015-02-02 10:50:00,16.46,16.48,16.45,16.47,24000.0,16.46,16.48,16.45,16.47,24000.0
2015-02-02 10:55:00,16.48,16.48,16.45,16.47,42500.0,16.48,16.48,16.45,16.47,42500.0
2015-02-02 11:00:00,16.47,16.5,16.46,16.48,39200.0,16.47,16.5,16.46,16.48,39200.0
2015-02-02 11:05:00,16.48,16.5,16.47,16.48,17200.0,16.48,16.5,16.47,16.48,17200.0
2015-02-02 11:10:00,16.48,16.5,16.47,16.48,137700.0,16.48,16.5,16.47,16.48,137700.0
2015-02-02 11:15:00,16.49,16.51,16.48,16.49,44400.0,16.49,16.51,16.48,16.49,44400.0
2015-02-02 11:20:00,16.49,16.5,16.47,16.48,32300.0,16.49,16.5,16.47,16.48,32300.0
2015-02-02 11:25:00,16.48,16.5,16.47,16.49,25100.0,16.48,16.5,16.47,16.49,25100.0
2015-02-02 11:30:00,16.49,16.51,16.48,16.5,80000.0,16.49,16.51,16.48,16.5,80000.0
2015-02-02 11:35:00,16.5,16.52,16.49,16.51,34400.0,16.5,16.52,16.49,16.51,34400.0
2015-02-02 11:40:00,16.51,16.51,16.49,16.51,28600.0,16.51,16.51,16.49,16.51,28600.0
2015-02-02 11:45:00,16.51,16.51,16.49,16.5,15800.0,16.51,16.51,16.49,16.5,15800.0
2015-02-02 11:50:00,16.5,16.5,16.47,16.48,42400.0,16.5,16.5,16.47,16.48,42400.0
2015-02-02 11:55:00,16.47,16.51,16.47,16.51,54900.0,16.47,16.51,16.47,16.51,54900.0
2015-02-02 12:00:00,16.51,16.53,16.5,16.52,51000.0,16.51,16.53,16.5,16.52,51000.0
2015-02-02 12:05:00,16.52,16.56,16.51,16.53,120900.0,16.52,16.56,16.51,16.53,120900.0
2015-02-02 12:10:00,16.53,16.53,16.51,16.51,64500.0,16.53,16.53,16.51,16.51,64500.0
2015-02-02 12:15:00,16.51,16.53,16.51,16.51,38500.0,16.51,16.53,16.51,16.51,38500.0
2015-02-02 12:20:00,16.51,16.53,16.5,16.53,67900.0,16.51,16.53,16.5,16.53,67900.0
2015-02-02 12:25:00,16.53,16.54,16.51,16.53,28500.0,16.53,16.54,16.51,16.53,28500.0
2015-02-02 12:30:00,16.52,16.53,16.49,16.5,37400.0,16.52,16.53,16.49,16.5,37400.0
2015-02-02 12:35:00,16.51,16.51,16.49,16.5,40100.0,16.51,16.51,16.49,16.5,40100.0
2015-02-02 12:40:00,16.5,16.52,16.5,16.51,32000.0,16.5,16.52,16.5,16.51,32000.0
2015-02-02 12:45:00,16.5,16.52,16.49,16.5,43600.0,16.5,16.52,16.49,16.5,43600.0
2015-02-02 12:50:00,16.51,16.52,16.5,16.52,21400.0,16.51,16.52,16.5,16.52,21400.0
2015-02-02 12:55:00,16.52,16.52,16.5,16.52,86500.0,16.52,16.52,16.5,16.52,86500.0
2015-02-02 13:00:00,16.52,16.53,16.5,16.51,82400.0,16.52,16.53,16.5,16.51,82400.0
2015-02-02 13:05:00,16.51,16.51,16.5,16.51,9800.0,16.51,16.51,16.5,16.51,9800.0
2015-02-02 13:10:00,16.51,16.54,16.5,16.53,24700.0,16.51,16.54,16.5,16.53,24700.0
2015-02-02 13:15:00,16.53,16.53,16.51,16.52,22200.0,16.53,16.53,16.51,16.52,22200.0
2015-02-02 13:20:00,16.51,16.52,16.5,16.52,26800.0,16.51,16.52,16.5,16.52,26800.0
2015-02-02 13:25:00,16.51,16.52,16.48,16.5,54800.0,16.51,16.52,16.48,16.5,54800.0
2015-02-02 13:30:00,16.49,16.52,16.48,16.52,10800.0,16.49,16.52,16.48,16.52,10800.0
2015-02-02 13:35:00,16.52,16.52,16.5,16.52,71100.0,16.52,16.52,16.5,16.52,71100.0
2015-02-02 13:40:00,16.53,16.54,16.51,16.53,93000.0,16.53,16.54,16.51,16.53,93000.0
2015-02-02 13:45:00,16.54,16.58,16.53,16.56,194700.0,16.54,16.58,16.53,16.56,194700.0
2015-02-02 13:50:00,16.56,16.56,16.55,16.55,14200.0,16.56,16.56,16.55,16.55,14200.0
2015-02-02 13:55:00,16.55,16.56,16.52,16.54,63100.0,16.55,16.56,16.52,16.54,63100.0
2015-02-02 14:00:00,16.53,16.53,16.51,16.51,47800.0,16.53,16.53,16.51,16.51,47800.0
2015-02-02 14:05:00,16.52,16.54,16.52,16.52,31000.0,16.52,16.54,16.52,16.52,31000.0
2015-02-02 14:10:00,16.53,16.53,16.5,16.51,30100.0,16.53,16.53,16.5,16.51,30100.0
2015-02-02 14:15:00,16.51,16.53,16.5,16.51,26200.0,16.51,16.53,16.5,16.51,26200.0
2015-02-02 14:20:00,16.51,16.54,16.5,16.53,17300.0,16.51,16.54,16.5,16.53,17300.0
2015-02-02 14:25:00,16.53,16.54,16.52,16.53,40100.0,16.53,16.54,16.52,16.53,40100.0
2015-02-02 14:30:00,16.53,16.54,16.52,16.53,34800.0,16.53,16.54,16.52,16.53,34800.0
2015-02-02 14:35:00,16.53,16.53,16.52,16.52,17200.0,16.53,16.53,16.52,16.52,17200.0
2015-02-02 14:40:00,16.52,16.53,16.51,16.52,13300.0,16.52,16.53,16.51,16.52,13300.0
2015-02-02 14:45:00,16.52,16.53,16.51,16.52,24900.0,16.52,16.53,16.51,16.52,24900.0
2015-02-02 14:50:00,16.52,16.52,16.5,16.52,19800.0,16.52,16.52,16.5,16.52,19800.0
2015-02-02 14:55:00,16.51,16.52,16.51,16.52,9900.0,16.51,16.52,16.51,16.52,9900.0
2015-02-02 15:00:00,16.52,16.53,16.51,16.53,20800.0,16.52,16.53,16.51,16.53,20800.0
2015-02-02 15:05:00,16.53,16.54,16.52,16.53,29000.0,16.53,16.54,16.52,16.53,29000.0
2015-02-02 15:10:00,16.53,16.56,16.52,16.56,56600.0,16.53,16.56,16.52,16.56,56600.0
2015-02-02 15:15:00,16.55,16.56,16.54,16.54,30400.0,16.55,16.56,16.54,16.54,30400.0
2015-02-02 15:20:00,16.54,16.56,16.54,16.55,35300.0,16.54,16.56,16.54,16.55,35300.0
2015-02-02 15:25:00,16.55,16.56,16.53,16.53,33200.0,16.55,16.56,16.53,16.53,33200.0
2015-02-02 15:30:00,16.54,16.55,16.51,16.52,150200.0,16.54,16.55,16.51,16.52,150200.0
2015-02-02 15:35:00,16.52,16.52,16.48,16.48,130100.0,16.52,16.52,16.48,16.48,130100.0
2015-02-02 15:40:00,16.48,16.5,16.46,16.5,108400.0,16.48,16.5,16.46,16.5,108400.0
2015-02-02 15:45:00,16.49,16.5,16.48,16.48,56900.0,16.49,16.5,16.48,16.48,56900.0
2015-02-02 15:50:00,16.48,16.49,16.45,16.47,110300.0,16.48,16.49,16.45,16.47,110300.0
2015-02-02 15:55:00,16.47,16.48,16.46,16.48,162700.0,16.47,16.48,16.46,16.48,162700.0
2015-02-03 09:30:00,16.58,16.59,16.54,16.56,192900.0,16.58,16.59,16.54,16.56,192900.0
2015-02-03 09:35:00,16.55,16.58,16.54,16.56,125500.0,16.55,16.58,16.54,16.56,125500.0
2015-02-03 09:40:00,16.56,16.57,16.51,16.53,390500.0,16.56,16.57,16.51,16.53,390500.0
2015-02-03 09:45:00,16.53,16.56,16.52,16.55,82400.0,16.53,16.56,16.52,16.55,82400.0
2015-02-03 09:50:00,16.55,16.55,16.53,16.54,102600.0,16.55,16.55,16.53,16.54,102600.0
2015-02-03 09:55:00,16.54,16.55,16.5,16.53,76400.0,16.54,16.55,16.5,16.53,76400.0
2015-02-03 10:00:00,16.52,16.56,16.52,16.55,109100.0,16.52,16.56,16.52,16.55,109100.0
2015-02-03 10:05:00,16.54,16.57,16.53,16.56,92700.0,16.54,16.57,16.53,16.56,92700.0
2015-02-03 10:10:00,16.56,16.57,16.53,16.54,32300.0,16.56,16.57,16.53,16.54,32300.0
2015-02-03 10:15:00,16.54,16.57,16.54,16.57,52300.0,16.54,16.57,16.54,16.57,52300.0
2015-02-03 10:20:00,16.57,16.58,16.55,16.57,52900.0,16.57,16.58,16.55,16.57,52900.0
2015-02-03 10:25:00,16.56,16.57,16.53,16.54,160200.0,16.56,16.57,16.53,16.54,160200.0
2015-02-03 10:30:00,16.53,16.53,16.38,16.39,558600.0,16.53,16.53,16.38,16.39,558600.0
2015-02-03 10:35:00,16.39,16.42,16.36,16.41,178400.0,16.39,16.42,16.36,16.41,178400.0
2015-02-03 10:40:00,16.41,16.45,16.39,16.44,73800.0,16.41,16.45,16.39,16.44,73800.0
2015-02-03 10:45:00,16.44,16.44,16.41,16.42,55100.0,16.44,16.44,16.41,16.42,55100.0
2015-02-03 10:50:00,16.42,16.43,16.39,16.41,124800.0,16.42,16.43,16.39,16.41,124800.0
2015-02-03 10:55:00,16.41,16.43,16.41,16.42,76600.0,16.41,16.43,16.41,16.42,76600.0
2015-02-03 11:00:00,16.42,16.42,16.35,16.36,110200.0,16.42,16.42,16.35,16.36,110200.0
2015-02-03 11:05:00,16.36,16.4,16.35,16.38,70600.0,16.36,16.4,16.35,16.38,70600.0
2015-02-03 11:10:00,16.39,16.41,16.38,16.41,55100.0,16.39,16.41,16.38,16.41,55100.0
2015-02-03 11:15:00,16.41,16.43,16.4,16.41,94700.0,16.41,16.43,16.4,16.41,94700.0
2015-02-03 11:20:00,16.41,16.44,16.4,16.44,90700.0,16.41,16.44,16.4,16.44,90700.0
2015-02-03 11:25:00,16.43,16.5,16.42,16.48,141600.0,16.43,16.5,16.42,16.48,141600.0
2015-02-03 11:30:00,16.48,16.49,16.46,16.48,132400.0,16.48,16.49,16.46,16.48,132400.0
2015-02-03 11:35:00,16.47,16.49,16.46,16.46,36900.0,16.47,16.49,16.46,16.46,36900.0
2015-02-03 11:40:00,16.46,16.48,16.46,16.46,15900.0,16.46,16.48,16.46,16.46,15900.0
2015-02-03 11:45:00,16.45,16.46,16.44,16.45,18000.0,16.45,16.46,16.44,16.45,18000.0
2015-02-03 11:50:00,16.45,16.46,16.44,16.44,21700.0,16.45,16.46,16.44,16.44,21700.0
2015-02-03 11:55:00,16.45,16.53,16.44,16.52,106700.0,16.45,16.53,16.44,16.52,106700.0
2015-02-03 12:00:00,16.52,16.52,16.49,16.51,67000.0,16.52,16.52,16.49,16.51,67000.0
2015-02-03 12:05:00,16.5,16.5,16.49,16.5,13900.0,16.5,16.5,16.49,16.5,13900.0
2015-02-03 12:10:00,16.5,16.52,16.49,16.5,44100.0,16.5,16.52,16.49,16.5,44100.0
2015-02-03 12:15:00,16.51,16.52,16.48,16.5,48500.0,16.51,16.52,16.48,16.5,48500.0
2015-02-03 12:20:00,16.49,16.5,16.48,16.49,49200.0,16.49,16.5,16.48,16.49,49200.0
2015-02-03 12:25:00,16.5,16.5,16.48,16.49,29700.0,16.5,16.5,16.48,16.49,29700.0
2015-02-03 12:30:00,16.5,16.5,16.47,16.5,33500.0,16.5,16.5,16.47,16.5,33500.0
2015-02-03 12:35:00,16.5,16.52,16.49,16.51,71700.0,16.5,16.52,16.49,16.51,71700.0
2015-02-03 12:40:00,16.52,16.52,16.49,16.5,42400.0,16.52,16.52,16.49,16.5,42400.0
2015-02-03 12:45:00,16.51,16.56,16.5,16.54,199200.0,16.51,16.56,16.5,16.54,199200.0
2015-02-03 12:50:00,16.54,16.57,16.54,16.55,51300.0,16.54,16.57,16.54,16.55,51300.0
2015-02-03 12:55:00,16.55,16.56,16.54,16.54,17800.0,16.55,16.56,16.54,16.54,17800.0
2015-02-03 13:00:00,16.54,16.54,16.52,16.53,19900.0,16.54,16.54,16.52,16.53,19900.0
2015-02-03 13:05:00,16.53,16.55,16.52,16.53,71800.0,16.53,16.55,16.52,16.53,71800.0
2015-02-03 13:10:00,16.54,16.58,16.53,16.58,57000.0,16.54,16.58,16.53,16.58,57000.0
2015-02-03 13:15:00,16.57,16.59,16.56,16.56,70300.0,16.57,16.59,16.56,16.56,70300.0
2015-02-03 13:20:00,16.57,16.59,16.56,16.59,68900.0,16.57,16.59,16.56,16.59,68900.0
2015-02-03 13:25:00,16.59,16.63,16.57,16.61,120500.0,16.59,16.63,16.57,16.61,120500.0
2015-02-03 13:30:00,16.61,16.71,16.6,16.7,202600.0,16.61,16.71,16.6,16.7,202600.0
2015-02-03 13:35:00,16.7,16.7,16.62,16.64,94100.0,16.7,16.7,16.62,16.64,94100.0
2015-02-03 13:40:00,16.64,16.69,16.63,16.68,176000.0,16.64,16.69,16.63,16.68,176000.0
2015-02-03 13:45:00,16.67,16.75,16.67,16.7,147800.0,16.67,16.75,16.67,16.7,147800.0
2015-02-03 13:50:00,16.7,16.75,16.67,16.68,105800.0,16.7,16.75,16.67,16.68,105800.0
2015-02-03 13:55:00,16.69,16.69,16.66,16.67,46400.0,16.69,16.69,16.66,16.67,46400.0
2015-02-03 14:00:00,16.67,16.68,16.65,16.68,48900.0,16.67,16.68,16.65,16.68,48900.0
2015-02-03 14:05:00,16.68,16.69,16.66,16.68,44300.0,16.68,16.69,16.66,16.68,44300.0
2015-02-03 14:10:00,16.67,16.68,16.64,16.65,75900.0,16.67,16.68,16.64,16.65,75900.0
2015-02-03 14:15:00,16.66,16.69,16.64,16.68,40200.0,16.66,16.69,16.64,16.68,40200.0
2015-02-03 14:20:00,16.68,16.68,16.65,16.66,32000.0,16.68,16.68,16.65,16.66,32000.0
2015-02-03 14:25:00,16.65,16.66,16.64,16.66,64300.0,16.65,16.66,16.64,16.66,64300.0
2015-02-03 14:30:00,16.66,16.67,16.61,16.62,50200.0,16.66,16.67,16.61,16.62,50200.0
2015-02-03 14:35:00,16.62,16.63,16.6,16.63,101600.0,16.62,16.63,16.6,16.63,101600.0
2015-02-03 14:40:00,16.63,16.64,16.62,16.62,42700.0,16.63,16.64,16.62,16.62,42700.0
2015-02-03 14:45:00,16.62,16.63,16.6,16.61,32100.0,16.62,16.63,16.6,16.61,32100.0
2015-02-03 14:50:00,16.6,16.62,16.6,16.62,21200.0,16.6,16.62,16.6,16.62,21200.0
2015-02-03 14:55:00,16.61,16.63,16.61,16.63,42100.0,16.61,16.63,16.61,16.63,42100.0
2015-02-03 15:00:00,16.63,16.64,16.62,16.63,34100.0,16.63,16.64,16.62,16.63,34100.0
2015-02-03 15:05:00,16.64,16.64,16.61,16.61,22100.0,16.64,16.64,16.61,16.61,22100.0
2015-02-03 15:10:00,16.61,16.62,16.6,16.6,45600.0,16.61,16.62,16.6,16.6,45600.0
2015-02-03 15:15:00,16.6,16.61,16.59,16.59,20300.0,16.6,16.61,16.59,16.59,20300.0
2015-02-03 15:20:00,16.59,16.6,16.58,16.6,38100.0,16.59,16.6,16.58,16.6,38100.0
2015-02-03 15:25:00,16.59,16.6,16.58,16.59,24700.0,16.59,16.6,16.58,16.59,24700.0
2015-02-03 15:30:00,16.59,16.6,16.58,16.6,28000.0,16.59,16.6,16.58,16.6,28000.0
2015-02-03 15:35:00,16.59,16.6,16.58,16.58,24500.0,16.59,16.6,16.58,16.58,24500.0
2015-02-03 15:40:00,16.59,16.59,16.54,16.55,172500.0,16.59,16.59,16.54,16.55,172500.0
2015-02-03 15:45:00,16.55,16.56,16.51,16.53,175200.0,16.55,16.56,16.51,16.53,175200.0
2015-02-03 15:50:00,16.53,16.55,16.53,16.54,66100.0,16.53,16.55,16.53,16.54,66100.0
2015-02-03 15:55:00,16.54,16.55,16.52,16.55,228300.0,16.54,16.55,16.52,16.55,228300.0
2015-02-04 09:30:00,16.68,16.68,16.64,16.66,99900.0,16.68,16.68,16.64,16.66,99900.0
2015-02-04 09:35:00,16.66,16.69,16.65,16.68,152100.0,16.66,16.69,16.65,16.68,152100.0
2015-02-04 09:40:00,16.67,16.68,16.66,16.67,54600.0,16.67,16.68,16.66,16.67,54600.0
2015-02-04 09:45:00,16.68,16.78,16.67,16.75,228700.0,16.68,16.78,16.67,16.75,228700.0
2015-02-04 09:50:00,16.75,16.76,16.72,16.73,82000.0,16.75,16.76,16.72,16.73,82000.0
2015-02-04 09:55:00,16.73,16.85,16.73,16.84,225100.0,16.73,16.85,16.73,16.84,225100.0
2015-02-04 10:00:00,16.85,16.87,16.81,16.84,217400.0,16.85,16.87,16.81,16.84,217400.0
2015-02-04 10:05:00,16.83,16.92,16.82,16.87,270200.0,16.83,16.92,16.82,16.87,270200.0
2015-02-04 10:10:00,16.87,16.87,16.81,16.84,166100.0,16.87,16.87,16.81,16.84,166100.0
2015-02-04 10:15:00,16.83,16.87,16.81,16.82,47300.0,16.83,16.87,16.81,16.82,47300.0
2015-02-04 10:20:00,16.83,16.84,16.76,16.79,269200.0,16.83,16.84,16.76,16.79,269200.0
2015-02-04 10:25:00,16.79,16.81,16.78,16.8,66500.0,16.79,16.81,16.78,16.8,66500.0
2015-02-04 10:30:00,16.8,16.8,16.67,16.69,509000.0,16.8,16.8,16.67,16.69,509000.0
2015-02-04 10:35:00,16.68,16.68,16.62,16.65,207900.0,16.68,16.68,16.62,16.65,207900.0
2015-02-04 10:40:00,16.65,16.68,16.65,16.67,67600.0,16.65,16.68,16.65,16.67,67600.0
2015-02-04 10:45:00,16.67,16.7,16.65,16.69,86200.0,16.67,16.7,16.65,16.69,86200.0
2015-02-04 10:50:00,16.7,16.71,16.68,16.71,69500.0,16.7,16.71,16.68,16.71,69500.0
2015-02-04 10:55:00,16.7,16.71,16.65,16.68,201600.0,16.7,16.71,16.65,16.68,201600.0
2015-02-04 11:00:00,16.68,16.69,16.66,16.68,48800.0,16.68,16.69,16.66,16.68,48800.0
2015-02-04 11:05:00,16.68,16.7,16.67,16.7,33400.0,16.68,16.7,16.67,16.7,33400.0
2015-02-04 11:10:00,16.69,16.75,16.68,16.74,147900.0,16.69,16.75,16.68,16.74,147900.0
2015-02-04 11:15:00,16.74,16.82,16.74,16.76,192100.0,16.74,16.82,16.74,16.76,192100.0
2015-02-04 11:20:00,16.76,16.78,16.69,16.7,231800.0,16.76,16.78,16.69,16.7,231800.0
2015-02-04 11:25:00,16.71,16.76,16.71,16.74,82600.0,16.71,16.76,16.71,16.74,82600.0
2015-02-04 11:30:00,16.74,16.75,16.7,16.72,100200.0,16.74,16.75,16.7,16.72,100200.0
2015-02-04 11:35:00,16.72,16.74,16.7,16.73,54200.0,16.72,16.74,16.7,16.73,54200.0
2015-02-04 11:40:00,16.73,16.74,16.71,16.73,24300.0,16.73,16.74,16.71,16.73,24300.0
2015-02-04 11:45:00,16.73,16.77,16.73,16.76,87700.0,16.73,16.77,16.73,16.76,87700.0
2015-02-04 11:50:00,16.76,16.77,16.73,16.74,54500.0,16.76,16.77,16.73,16.74,54500.0
2015-02-04 11:55:00,16.75,16.76,16.72,16.73,25700.0,16.75,16.76,16.72,16.73,25700.0
2015-02-04 12:00:00,16.73,16.75,16.72,16.74,35800.0,16.73,16.75,16.72,16.74,35800.0
2015-02-04 12:05:00,16.74,16.75,16.72,16.74,35600.0,16.74,16.75,16.72,16.74,35600.0
2015-02-04 12:10:00,16.73,16.74,16.71,16.71,30700.0,16.73,16.74,16.71,16.71,30700.0
2015-02-04 12:15:00,16.72,16.72,16.7,16.71,25000.0,16.72,16.72,16.7,16.71,25000.0
2015-02-04 12:20:00,16.71,16.71,16.69,16.69,21000.0,16.71,16.71,16.69,16.69,21000.0
2015-02-04 12:25:00,16.7,16.7,16.68,16.69,44600.0,16.7,16.7,16.68,16.69,44600.0
2015-02-04 12:30:00,16.69,16.7,16.69,16.7,17200.0,16.69,16.7,16.69,16.7,17200.0
2015-02-04 12:35:00,16.69,16.7,16.68,16.69,23600.0,16.69,16.7,16.68,16.69,23600.0
2015-02-04 12:40:00,16.7,16.7,16.69,16.7,4800.0,16.7,16.7,16.69,16.7,4800.0
2015-02-04 12:45:00,16.7,16.7,16.67,16.67,29000.0,16.7,16.7,16.67,16.67,29000.0
2015-02-04 12:50:00,16.67,16.7,16.67,16.68,25300.0,16.67,16.7,16.67,16.68,25300.0
2015-02-04 12:55:00,16.69,16.69,16.67,16.67,7600.0,16.69,16.69,16.67,16.67,7600.0
2015-02-04 13:00:00,16.67,16.68,16.64,16.66,44600.0,16.67,16.68,16.64,16.66,44600.0
2015-02-04 13:05:00,16.66,16.66,16.64,16.66,22100.0,16.66,16.66,16.64,16.66,22100.0
2015-02-04 13:10:00,16.66,16.67,16.64,16.65,22800.0,16.66,16.67,16.64,16.65,22800.0
2015-02-04 13:15:00,16.65,16.66,16.64,16.65,15800.0,16.65,16.66,16.64,16.65,15800.0
2015-02-04 13:20:00,16.65,16.66,16.64,16.66,16300.0,16.65,16.66,16.64,16.66,16300.0
2015-02-04 13:25:00,16.66,16.68,16.65,16.66,32300.0,16.66,16.68,16.65,16.66,32300.0
2015-02-04 13:30:00,16.67,16.67,16.65,16.65,10500.0,16.67,16.67,16.65,16.65,10500.0
2015-02-04 13:35:00,16.66,16.67,16.65,16.66,11100.0,16.66,16.67,16.65,16.66,11100.0
2015-02-04 13:40:00,16.66,16.66,16.65,16.66,12200.0,16.66,16.66,16.65,16.66,12200.0
2015-02-04 13:45:00,16.65,16.66,16.65,16.66,3700.0,16.65,16.66,16.65,16.66,3700.0
2015-02-04 13:50:00,16.66,16.67,16.65,16.66,23600.0,16.66,16.67,16.65,16.66,23600.0
2015-02-04 13:55:00,16.65,16.67,16.65,16.67,20000.0,16.65,16.67,16.65,16.67,20000.0
2015-02-04 14:00:00,16.66,16.67,16.65,16.66,4500.0,16.66,16.67,16.65,16.66,4500.0
2015-02-04 14:05:00,16.66,16.67,16.65,16.66,41000.0,16.66,16.67,16.65,16.66,41000.0
2015-02-04 14:10:00,16.67,16.69,16.66,16.67,32700.0,16.67,16.69,16.66,16.67,32700.0
2015-02-04 14:15:00,16.66,16.68,16.66,16.68,10800.0,16.66,16.68,16.66,16.68,10800.0
2015-02-04 14:20:00,16.68,16.69,16.67,16.69,30900.0,16.68,16.69,16.67,16.69,30900.0
2015-02-04 14:25:00,16.68,16.7,16.68,16.68,22700.0,16.68,16.7,16.68,16.68,22700.0
2015-02-04 14:30:00,16.68,16.68,16.66,16.68,37300.0,16.68,16.68,16.66,16.68,37300.0
2015-02-04 14:35:00,16.68,16.69,16.67,16.69,42900.0,16.68,16.69,16.67,16.69,42900.0
2015-02-04 14:40:00,16.69,16.69,16.67,16.68,35500.0,16.69,16.69,16.67,16.68,35500.0
2015-02-04 14:45:00,16.68,16.69,16.67,16.69,11900.0,16.68,16.69,16.67,16.69,11900.0
2015-02-04 14:50:00,16.69,16.69,16.67,16.68,35600.0,16.69,16.69,16.67,16.68,35600.0
2015-02-04 14:55:00,16.67,16.68,16.67,16.68,12000.0,16.67,16.68,16.67,16.68,12000.0
2015-02-04 15:00:00,16.68,16.68,16.67,16.67,15900.0,16.68,16.68,16.67,16.67,15900.0
2015-02-04 15:05:00,16.67,16.68,16.66,16.67,48500.0,16.67,16.68,16.66,16.67,48500.0
2015-02-04 15:10:00,16.67,16.7,16.67,16.69,166000.0,16.67,16.7,16.67,16.69,166000.0
2015-02-04 15:15:00,16.7,16.72,16.69,16.72,51400.0,16.7,16.72,16.69,16.72,51400.0
2015-02-04 15:20:00,16.71,16.72,16.69,16.69,83300.0,16.71,16.72,16.69,16.69,83300.0
2015-02-04 15:25:00,16.69,16.69,16.65,16.66,146200.0,16.69,16.69,16.65,16.66,146200.0
2015-02-04 15:30:00,16.66,16.66,16.65,16.66,36200.0,16.66,16.66,16.65,16.66,36200.0
2015-02-04 15:35:00,16.66,16.66,16.63,16.64,88500.0,16.66,16.66,16.63,16.64,88500.0
2015-02-04 15:40:00,16.63,16.65,16.63,16.64,66200.0,16.63,16.65,16.63,16.64,66200.0
2015-02-04 15:45:00,16.64,16.68,16.64,16.65,156100.0,16.64,16.68,16.64,16.65,156100.0
2015-02-04 15:50:00,16.66,16.66,16.64,16.64,279500.0,16.66,16.66,16.64,16.64,279500.0
2015-02-04 15:55:00,16.64,16.65,16.62,16.62,411300.0,16.64,16.65,16.62,16.62,411300.0
2015-02-05 09:30:00,16.39,16.4,16.37,16.39,189300.0,16.39,16.4,16.37,16.39,189300.0
2015-02-05 09:35:00,16.39,16.39,16.31,16.36,176100.0,16.39,16.39,16.31,16.36,176100.0
2015-02-05 09:40:00,16.36,16.39,16.34,16.35,77300.0,16.36,16.39,16.34,16.35,77300.0
2015-02-05 09:45:00,16.35,16.38,16.34,16.37,85600.0,16.35,16.38,16.34,16.37,85600.0
2015-02-05 09:50:00,16.37,16.39,16.36,16.38,77000.0,16.37,16.39,16.36,16.38,77000.0
2015-02-05 09:55:00,16.37,16.39,16.36,16.36,66900.0,16.37,16.39,16.36,16.36,66900.0
2015-02-05 10:00:00,16.36,16.41,16.35,16.39,79500.0,16.36,16.41,16.35,16.39,79500.0
2015-02-05 10:05:00,16.38,16.43,16.38,16.42,92200.0,16.38,16.43,16.38,16.42,92200.0
2015-02-05 10:10:00,16.42,16.42,16.39,16.42,44200.0,16.42,16.42,16.39,16.42,44200.0
2015-02-05 10:15:00,16.42,16.44,16.4,16.41,107300.0,16.42,16.44,16.4,16.41,107300.0
2015-02-05 10:20:00,16.4,16.41,16.38,16.4,81600.0,16.4,16.41,16.38,16.4,81600.0
2015-02-05 10:25:00,16.39,16.4,16.37,16.39,27900.0,16.39,16.4,16.37,16.39,27900.0
2015-02-05 10:30:00,16.38,16.41,16.37,16.38,38400.0,16.38,16.41,16.37,16.38,38400.0
2015-02-05 10:35:00,16.37,16.42,16.36,16.4,104100.0,16.37,16.42,16.36,16.4,104100.0
2015-02-05 10:40:00,16.4,16.42,16.39,16.4,55500.0,16.4,16.42,16.39,16.4,55500.0
2015-02-05 10:45:00,16.4,16.41,16.38,16.4,58800.0,16.4,16.41,16.38,16.4,58800.0
2015-02-05 10:50:00,16.39,16.4,16.36,16.36,59400.0,16.39,16.4,16.36,16.36,59400.0
2015-02-05 10:55:00,16.36,16.38,16.36,16.38,33000.0,16.36,16.38,16.36,16.38,33000.0
2015-02-05 11:00:00,16.37,16.38,16.36,16.37,28200.0,16.37,16.38,16.36,16.37,28200.0
2015-02-05 11:05:00,16.37,16.39,16.36,16.38,27700.0,16.37,16.39,16.36,16.38,27700.0
2015-02-05 11:10:00,16.38,16.39,16.36,16.36,37100.0,16.38,16.39,16.36,16.36,37100.0
2015-02-05 11:15:00,16.36,16.37,16.3,16.3,189300.0,16.36,16.37,16.3,16.3,189300.0
2015-02-05 11:20:00,16.31,16.32,16.27,16.3,147500.0,16.31,16.32,16.27,16.3,147500.0
2015-02-05 11:25:00,16.3,16.32,16.27,16.3,63700.0,16.3,16.32,16.27,16.3,63700.0
2015-02-05 11:30:00,16.31,16.33,16.3,16.33,44300.0,16.31,16.33,16.3,16.33,44300.0
2015-02-05 11:35:00,16.33,16.33,16.31,16.33,53900.0,16.33,16.33,16.31,16.33,53900.0
2015-02-05 11:40:00,16.33,16.37,16.32,16.37,110000.0,16.33,16.37,16.32,16.37,110000.0
2015-02-05 11:45:00,16.38,16.39,16.37,16.38,101200.0,16.38,16.39,16.37,16.38,101200.0
2015-02-05 11:50:00,16.38,16.4,16.38,16.39,36900.0,16.38,16.4,16.38,16.39,36900.0
2015-02-05 11:55:00,16.39,16.43,16.38,16.4,231500.0,16.39,16.43,16.38,16.4,231500.0
2015-02-05 12:00:00,16.4,16.41,16.39,16.4,73900.0,16.4,16.41,16.39,16.4,73900.0
2015-02-05 12:05:00,16.4,16.42,16.4,16.41,53600.0,16.4,16.42,16.4,16.41,53600.0
2015-02-05 12:10:00,16.41,16.42,16.41,16.41,36200.0,16.41,16.42,16.41,16.41,36200.0
2015-02-05 12:15:00,16.41,16.44,16.41,16.42,61500.0,16.41,16.44,16.41,16.42,61500.0
2015-02-05 12:20:00,16.43,16.44,16.42,16.42,20400.0,16.43,16.44,16.42,16.42,20400.0
2015-02-05 12:25:00,16.41,16.44,16.41,16.43,66200.0,16.41,16.44,16.41,16.43,66200.0
2015-02-05 12:30:00,16.44,16.46,16.43,16.45,88300.0,16.44,16.46,16.43,16.45,88300.0
2015-02-05 12:35:00,16.44,16.46,16.43,16.44,278300.0,16.44,16.46,16.43,16.44,278300.0
2015-02-05 12:40:00,16.43,16.44,16.42,16.43,34600.0,16.43,16.44,16.42,16.43,34600.0
2015-02-05 12:45:00,16.43,16.45,16.42,16.45,11000.0,16.43,16.45,16.42,16.45,11000.0
2015-02-05 12:50:00,16.44,16.45,16.42,16.43,36300.0,16.44,16.45,16.42,16.43,36300.0
2015-02-05 12:55:00,16.43,16.44,16.42,16.44,23900.0,16.43,16.44,16.42,16.44,23900.0
2015-02-05 13:00:00,16.44,16.46,16.44,16.45,43700.0,16.44,16.46,16.44,16.45,43700.0
2015-02-05 13:05:00,16.44,16.45,16.43,16.43,21900.0,16.44,16.45,16.43,16.43,21900.0
2015-02-05 13:10:00,16.44,16.47,16.43,16.45,20000.0,16.44,16.47,16.43,16.45,20000.0
2015-02-05 13:15:00,16.45,16.46,16.44,16.45,9500.0,16.45,16.46,16.44,16.45,9500.0
2015-02-05 13:20:00,16.45,16.48,16.44,16.47,78400.0,16.45,16.48,16.44,16.47,78400.0
2015-02-05 13:25:00,16.47,16.48,16.46,16.48,36300.0,16.47,16.48,16.46,16.48,36300.0
2015-02-05 13:30:00,16.48,16.49,16.47,16.48,17500.0,16.48,16.49,16.47,16.48,17500.0
2015-02-05 13:35:00,16.48,16.49,16.47,16.48,17300.0,16.48,16.49,16.47,16.48,17300.0
2015-02-05 13:40:00,16.48,16.53,16.47,16.53,62600.0,16.48,16.53,16.47,16.53,62600.0
2015-02-05 13:45:00,16.52,16.55,16.51,16.54,76400.0,16.52,16.55,16.51,16.54,76400.0
2015-02-05 13:50:00,16.54,16.55,16.53,16.53,92000.0,16.54,16.55,16.53,16.53,92000.0
2015-02-05 13:55:00,16.54,16.55,16.53,16.54,25100.0,16.54,16.55,16.53,16.54,25100.0
2015-02-05 14:00:00,16.55,16.55,16.51,16.53,91000.0,16.55,16.55,16.51,16.53,91000.0
2015-02-05 14:05:00,16.53,16.53,16.5,16.51,26000.0,16.53,16.53,16.5,16.51,26000.0
2015-02-05 14:10:00,16.51,16.52,16.51,16.51,39200.0,16.51,16.52,16.51,16.51,39200.0
2015-02-05 14:15:00,16.52,16.52,16.49,16.5,55200.0,16.52,16.52,16.49,16.5,55200.0
2015-02-05 14:20:00,16.51,16.51,16.48,16.49,40200.0,16.51,16.51,16.48,16.49,40200.0
2015-02-05 14:25:00,16.49,16.5,16.48,16.49,19000.0,16.49,16.5,16.48,16.49,19000.0
2015-02-05 14:30:00,16.49,16.52,16.49,16.51,54400.0,16.49,16.52,16.49,16.51,54400.0
2015-02-05 14:35:00,16.51,16.54,16.5,16.53,62700.0,16.51,16.54,16.5,16.53,62700.0
2015-02-05 14:40:00,16.53,16.53,16.51,16.51,9800.0,16.53,16.53,16.51,16.51,9800.0
2015-02-05 14:45:00,16.51,16.53,16.5,16.53,44300.0,16.51,16.53,16.5,16.53,44300.0
2015-02-05 14:50:00,16.54,16.57,16.53,16.55,44000.0,16.54,16.57,16.53,16.55,44000.0
2015-02-05 14:55:00,16.55,16.57,16.53,16.56,95000.0,16.55,16.57,16.53,16.56,95000.0
2015-02-05 15:00:00,16.57,16.59,16.56,16.56,44200.0,16.57,16.59,16.56,16.56,44200.0
2015-02-05 15:05:00,16.57,16.59,16.56,16.56,68700.0,16.57,16.59,16.56,16.56,68700.0
2015-02-05 15:10:00,16.56,16.56,16.54,16.55,12800.0,16.56,16.56,16.54,16.55,12800.0
2015-02-05 15:15:00,16.55,16.55,16.53,16.53,13800.0,16.55,16.55,16.53,16.53,13800.0
2015-02-05 15:20:00,16.54,16.54,16.53,16.53,25900.0,16.54,16.54,16.53,16.53,25900.0
2015-02-05 15:25:00,16.53,16.56,16.53,16.54,250700.0,16.53,16.56,16.53,16.54,250700.0
2015-02-05 15:30:00,16.54,16.55,16.53,16.54,43800.0,16.54,16.55,16.53,16.54,43800.0
2015-02-05 15:35:00,16.53,16.55,16.53,16.55,21300.0,16.53,16.55,16.53,16.55,21300.0
2015-02-05 15:40:00,16.54,16.55,16.54,16.55,72300.0,16.54,16.55,16.54,16.55,72300.0
2015-02-05 15:45:00,16.55,16.55,16.53,16.54,40300.0,16.55,16.55,16.53,16.54,40300.0
2015-02-05 15:50:00,16.53,16.57,16.53,16.57,85200.0,16.53,16.57,16.53,16.57,85200.0
2015-02-05 15:55:00,16.57,16.6,16.56,16.59,245800.0,16.57,16.6,16.56,16.59,245800.0
2015-02-06 09:30:00,16.18,16.24,16.17,16.22,746600.0,16.18,16.24,16.17,16.22,746600.0
2015-02-06 09:35:00,16.22,16.22,16.17,16.19,215900.0,16.22,16.22,16.17,16.19,215900.0
2015-02-06 09:40:00,16.18,16.19,16.14,16.15,224400.0,16.18,16.19,16.14,16.15,224400.0
2015-02-06 09:45:00,16.15,16.22,16.14,16.19,173000.0,16.15,16.22,16.14,16.19,173000.0
2015-02-06 09:50:00,16.19,16.25,16.18,16.23,102400.0,16.19,16.25,16.18,16.23,102400.0
2015-02-06 09:55:00,16.23,16.24,16.2,16.21,112000.0,16.23,16.24,16.2,16.21,112000.0
2015-02-06 10:00:00,16.21,16.21,16.16,16.18,82300.0,16.21,16.21,16.16,16.18,82300.0
2015-02-06 10:05:00,16.19,16.2,16.13,16.14,128200.0,16.19,16.2,16.13,16.14,128200.0
2015-02-06 10:10:00,16.14,16.15,15.99,16.05,1026900.0,16.14,16.15,15.99,16.05,1026900.0
2015-02-06 10:15:00,16.05,16.07,15.99,16.05,578600.0,16.05,16.07,15.99,16.05,578600.0
2015-02-06 10:20:00,16.05,16.11,16.03,16.08,274200.0,16.05,16.11,16.03,16.08,274200.0
2015-02-06 10:25:00,16.08,16.14,16.08,16.09,294700.0,16.08,16.14,16.08,16.09,294700.0
2015-02-06 10:30:00,16.09,16.1,16.02,16.04,210800.0,16.09,16.1,16.02,16.04,210800.0
2015-02-06 10:35:00,16.04,16.06,16.03,16.04,101800.0,16.04,16.06,16.03,16.04,101800.0
2015-02-06 10:40:00,16.03,16.07,16.01,16.05,303500.0,16.03,16.07,16.01,16.05,303500.0
2015-02-06 10:45:00,16.05,16.05,16.01,16.04,90500.0,16.05,16.05,16.01,16.04,90500.0
2015-02-06 10:50:00,16.03,16.04,15.99,16.02,233200.0,16.03,16.04,15.99,16.02,233200.0
2015-02-06 10:55:00,16.02,16.03,15.99,15.99,226200.0,16.02,16.03,15.99,15.99,226200.0
2015-02-06 11:00:00,16.0,16.0,15.88,15.9,455100.0,16.0,16.0,15.88,15.9,455100.0
2015-02-06 11:05:00,15.9,15.92,15.85,15.91,251200.0,15.9,15.92,15.85,15.91,251200.0
2015-02-06 11:10:00,15.92,15.95,15.91,15.95,219300.0,15.92,15.95,15.91,15.95,219300.0
2015-02-06 11:15:00,15.95,15.95,15.91,15.95,201100.0,15.95,15.95,15.91,15.95,201100.0
2015-02-06 11:20:00,15.95,15.96,15.92,15.93,202500.0,15.95,15.96,15.92,15.93,202500.0
2015-02-06 11:25:00,15.94,15.95,15.9,15.9,264400.0,15.94,15.95,15.9,15.9,264400.0
2015-02-06 11:30:00,15.89,15.94,15.89,15.92,147600.0,15.89,15.94,15.89,15.92,147600.0
2015-02-06 11:35:00,15.92,15.93,15.9,15.93,198900.0,15.92,15.93,15.9,15.93,198900.0
2015-02-06 11:40:00,15.92,15.93,15.89,15.9,104800.0,15.92,15.93,15.89,15.9,104800.0
2015-02-06 11:45:00,15.9,15.94,15.9,15.93,63900.0,15.9,15.94,15.9,15.93,63900.0
2015-02-06 11:50:00,15.93,15.94,15.91,15.92,14200.0,15.93,15.94,15.91,15.92,14200.0
2015-02-06 11:55:00,15.92,15.96,15.92,15.94,27500.0,15.92,15.96,15.92,15.94,27500.0
2015-02-06 12:00:00,15.93,15.97,15.93,15.94,75500.0,15.93,15.97,15.93,15.94,75500.0
2015-02-06 12:05:00,15.94,15.96,15.93,15.93,136900.0,15.94,15.96,15.93,15.93,136900.0
2015-02-06 12:10:00,15.94,15.95,15.93,15.95,45300.0,15.94,15.95,15.93,15.95,45300.0
2015-02-06 12:15:00,15.94,15.95,15.93,15.95,40200.0,15.94,15.95,15.93,15.95,40200.0
2015-02-06 12:20:00,15.95,15.97,15.94,15.97,84000.0,15.95,15.97,15.94,15.97,84000.0
2015-02-06 12:25:00,15.97,15.98,15.95,15.96,66500.0,15.97,15.98,15.95,15.96,66500.0
2015-02-06 12:30:00,15.97,15.97,15.94,15.96,47000.0,15.97,15.97,15.94,15.96,47000.0
2015-02-06 12:35:00,15.95,15.95,15.93,15.93,31600.0,15.95,15.95,15.93,15.93,31600.0
2015-02-06 12:40:00,15.93,15.94,15.9,15.91,68400.0,15.93,15.94,15.9,15.91,68400.0
2015-02-06 12:45:00,15.91,15.95,15.9,15.95,62100.0,15.91,15.95,15.9,15.95,62100.0
2015-02-06 12:50:00,15.95,15.96,15.94,15.96,65400.0,15.95,15.96,15.94,15.96,65400.0
2015-02-06 12:55:00,15.96,15.97,15.94,15.97,46100.0,15.96,15.97,15.94,15.97,46100.0
2015-02-06 13:00:00,15.97,16.01,15.96,16.01,53800.0,15.97,16.01,15.96,16.01,53800.0
2015-02-06 13:05:00,16.01,16.01,15.98,15.99,70000.0,16.01,16.01,15.98,15.99,70000.0
2015-02-06 13:10:00,15.99,16.0,15.98,15.99,100000.0,15.99,16.0,15.98,15.99,100000.0
2015-02-06 13:15:00,15.99,16.01,15.98,15.99,53300.0,15.99,16.01,15.98,15.99,53300.0
2015-02-06 13:20:00,16.0,16.04,15.98,16.0,119400.0,16.0,16.04,15.98,16.0,119400.0
2015-02-06 13:25:00,16.0,16.02,15.99,16.0,100600.0,16.0,16.02,15.99,16.0,100600.0
2015-02-06 13:30:00,16.0,16.0,15.92,15.95,230500.0,16.0,16.0,15.92,15.95,230500.0
2015-02-06 13:35:00,15.95,15.97,15.94,15.95,97900.0,15.95,15.97,15.94,15.95,97900.0
2015-02-06 13:40:00,15.95,15.95,15.91,15.92,75500.0,15.95,15.95,15.91,15.92,75500.0
2015-02-06 13:45:00,15.92,15.95,15.92,15.94,36000.0,15.92,15.95,15.92,15.94,36000.0
2015-02-06 13:50:00,15.94,15.94,15.92,15.93,48800.0,15.94,15.94,15.92,15.93,48800.0
2015-02-06 13:55:00,15.93,15.96,15.91,15.96,52800.0,15.93,15.96,15.91,15.96,52800.0
2015-02-06 14:00:00,15.96,15.98,15.95,15.97,58400.0,15.96,15.98,15.95,15.97,58400.0
2015-02-06 14:05:00,15.97,15.98,15.96,15.97,41800.0,15.97,15.98,15.96,15.97,41800.0
2015-02-06 14:10:00,15.96,15.97,15.94,15.96,66600.0,15.96,15.97,15.94,15.96,66600.0
2015-02-06 14:15:00,15.96,15.97,15.94,15.95,49400.0,15.96,15.97,15.94,15.95,49400.0
2015-02-06 14:20:00,15.95,15.96,15.94,15.95,30600.0,15.95,15.96,15.94,15.95,30600.0
2015-02-06 14:25:00,15.95,15.95,15.94,15.95,24200.0,15.95,15.95,15.94,15.95,24200.0
2015-02-06 14:30:00,15.95,15.96,15.93,15.95,34500.0,15.95,15.96,15.93,15.95,34500.0
2015-02-06 14:35:00,15.94,15.97,15.94,15.97,20500.0,15.94,15.97,15.94,15.97,20500.0
2015-02-06 14:40:00,15.97,15.98,15.95,15.97,46400.0,15.97,15.98,15.95,15.97,46400.0
2015-02-06 14:45:00,15.98,15.98,15.97,15.97,42600.0,15.98,15.98,15.97,15.97,42600.0
2015-02-06 14:50:00,15.98,15.98,15.97,15.97,19700.0,15.98,15.98,15.97,15.97,19700.0
2015-02-06 14:55:00,15.97,15.99,15.97,15.98,43400.0,15.97,15.99,15.97,15.98,43400.0
2015-02-06 15:00:00,15.98,16.0,15.97,15.99,50200.0,15.98,16.0,15.97,15.99,50200.0
2015-02-06 15:05:00,15.99,16.03,15.99,16.01,144400.0,15.99,16.03,15.99,16.01,144400.0
2015-02-06 15:10:00,16.01,16.02,16.01,16.02,39100.0,16.01,16.02,16.01,16.02,39100.0
2015-02-06 15:15:00,16.01,16.03,16.01,16.03,30300.0,16.01,16.03,16.01,16.03,30300.0
2015-02-06 15:20:00,16.02,16.04,16.02,16.03,37500.0,16.02,16.04,16.02,16.03,37500.0
2015-02-06 15:25:00,16.03,16.04,16.02,16.03,31600.0,16.03,16.04,16.02,16.03,31600.0
2015-02-06 15:30:00,16.03,16.04,16.02,16.03,52100.0,16.03,16.04,16.02,16.03,52100.0
2015-02-06 15:35:00,16.03,16.04,16.02,16.03,84300.0,16.03,16.04,16.02,16.03,84300.0
2015-02-06 15:40:00,16.03,16.06,16.02,16.04,108300.0,16.03,16.06,16.02,16.04,108300.0
2015-02-06 15:45:00,16.04,16.05,16.02,16.03,139900.0,16.04,16.05,16.02,16.03,139900.0
2015-02-06 15:50:00,16.02,16.04,16.01,16.02,160700.0,16.02,16.04,16.01,16.02,160700.0
2015-02-06 15:55:00,16.02,16.05,16.01,16.04,468500.0,16.02,16.05,16.01,16.04,468500.0
2015-02-09 09:30:00,16.23,16.27,16.22,16.26,232000.0,16.23,16.27,16.22,16.26,232000.0
2015-02-09 09:35:00,16.26,16.33,16.25,16.28,337400.0,16.26,16.33,16.25,16.28,337400.0
2015-02-09 09:40:00,16.29,16.31,16.28,16.3,89500.0,16.29,16.31,16.28,16.3,89500.0
2015-02-09 09:45:00,16.29,16.31,16.27,16.28,71100.0,16.29,16.31,16.27,16.28,71100.0
2015-02-09 09:50:00,16.28,16.3,16.27,16.29,66600.0,16.28,16.3,16.27,16.29,66600.0
2015-02-09 09:55:00,16.29,16.31,16.27,16.3,73400.0,16.29,16.31,16.27,16.3,73400.0
2015-02-09 10:00:00,16.3,16.32,16.29,16.29,70300.0,16.3,16.32,16.29,16.29,70300.0
2015-02-09 10:05:00,16.3,16.32,16.29,16.31,46900.0,16.3,16.32,16.29,16.31,46900.0
2015-02-09 10:10:00,16.32,16.39,16.31,16.36,184800.0,16.32,16.39,16.31,16.36,184800.0
2015-02-09 10:15:00,16.36,16.36,16.33,16.35,49600.0,16.36,16.36,16.33,16.35,49600.0
2015-02-09 10:20:00,16.34,16.37,16.34,16.35,60900.0,16.34,16.37,16.34,16.35,60900.0
2015-02-09 10:25:00,16.35,16.39,16.34,16.37,79000.0,16.35,16.39,16.34,16.37,79000.0
2015-02-09 10:30:00,16.37,16.4,16.37,16.37,116600.0,16.37,16.4,16.37,16.37,116600.0
2015-02-09 10:35:00,16.37,16.37,16.34,16.35,49800.0,16.37,16.37,16.34,16.35,49800.0
2015-02-09 10:40:00,16.34,16.37,16.34,16.36,44000.0,16.34,16.37,16.34,16.36,44000.0
2015-02-09 10:45:00,16.35,16.37,16.35,16.37,36800.0,16.35,16.37,16.35,16.37,36800.0
2015-02-09 10:50:00,16.37,16.37,16.35,16.36,50300.0,16.37,16.37,16.35,16.36,50300.0
2015-02-09 10:55:00,16.36,16.36,16.33,16.34,76000.0,16.36,16.36,16.33,16.34,76000.0
2015-02-09 11:00:00,16.34,16.38,16.34,16.37,61600.0,16.34,16.38,16.34,16.37,61600.0
2015-02-09 11:05:00,16.37,16.37,16.34,16.35,16300.0,16.37,16.37,16.34,16.35,16300.0
2015-02-09 11:10:00,16.35,16.37,16.34,16.36,41500.0,16.35,16.37,16.34,16.36,41500.0
2015-02-09 11:15:00,16.36,16.37,16.35,16.35,36100.0,16.36,16.37,16.35,16.35,36100.0
2015-02-09 11:20:00,16.35,16.36,16.34,16.35,20700.0,16.35,16.36,16.34,16.35,20700.0
2015-02-09 11:25:00,16.35,16.36,16.35,16.36,60900.0,16.35,16.36,16.35,16.36,60900.0
2015-02-09 11:30:00,16.36,16.37,16.35,16.36,32000.0,16.36,16.37,16.35,16.36,32000.0
2015-02-09 11:35:00,16.36,16.37,16.36,16.36,60000.0,16.36,16.37,16.36,16.36,60000.0
2015-02-09 11:40:00,16.36,16.37,16.35,16.36,24100.0,16.36,16.37,16.35,16.36,24100.0
2015-02-09 11:45:00,16.36,16.37,16.35,16.37,41500.0,16.36,16.37,16.35,16.37,41500.0
2015-02-09 11:50:00,16.36,16.38,16.35,16.38,36500.0,16.36,16.38,16.35,16.38,36500.0
2015-02-09 11:55:00,16.38,16.38,16.36,16.36,12100.0,16.38,16.38,16.36,16.36,12100.0
2015-02-09 12:00:00,16.36,16.37,16.34,16.34,43100.0,16.36,16.37,16.34,16.34,43100.0
2015-02-09 12:05:00,16.34,16.35,16.33,16.34,68500.0,16.34,16.35,16.33,16.34,68500.0
2015-02-09 12:10:00,16.33,16.34,16.28,16.29,74500.0,16.33,16.34,16.28,16.29,74500.0
2015-02-09 12:15:00,16.29,16.3,16.28,16.29,14200.0,16.29,16.3,16.28,16.29,14200.0
2015-02-09 12:20:00,16.29,16.3,16.29,16.3,18600.0,16.29,16.3,16.29,16.3,18600.0
2015-02-09 12:25:00,16.31,16.32,16.3,16.32,7800.0,16.31,16.32,16.3,16.32,7800.0
2015-02-09 12:30:00,16.32,16.33,16.31,16.32,16400.0,16.32,16.33,16.31,16.32,16400.0
2015-02-09 12:35:00,16.32,16.33,16.31,16.32,6900.0,16.32,16.33,16.31,16.32,6900.0
2015-02-09 12:40:00,16.32,16.32,16.31,16.32,6500.0,16.32,16.32,16.31,16.32,6500.0
2015-02-09 12:45:00,16.32,16.34,16.31,16.33,18800.0,16.32,16.34,16.31,16.33,18800.0
2015-02-09 12:50:00,16.32,16.34,16.32,16.33,23800.0,16.32,16.34,16.32,16.33,23800.0
2015-02-09 12:55:00,16.33,16.34,16.31,16.33,12900.0,16.33,16.34,16.31,16.33,12900.0
2015-02-09 13:00:00,16.32,16.36,16.32,16.36,147800.0,16.32,16.36,16.32,16.36,147800.0
2015-02-09 13:05:00,16.36,16.36,16.35,16.36,12700.0,16.36,16.36,16.35,16.36,12700.0
2015-02-09 13:10:00,16.35,16.36,16.35,16.36,8300.0,16.35,16.36,16.35,16.36,8300.0
2015-02-09 13:15:00,16.36,16.36,16.33,16.33,25400.0,16.36,16.36,16.33,16.33,25400.0
2015-02-09 13:20:00,16.33,16.37,16.33,16.37,31600.0,16.33,16.37,16.33,16.37,31600.0
2015-02-09 13:25:00,16.37,16.37,16.35,16.35,21800.0,16.37,16.37,16.35,16.35,21800.0
2015-02-09 13:30:00,16.36,16.37,16.35,16.35,7300.0,16.36,16.37,16.35,16.35,7300.0
2015-02-09 13:35:00,16.36,16.36,16.34,16.35,11300.0,16.36,16.36,16.34,16.35,11300.0
2015-02-09 13:40:00,16.35,16.36,16.34,16.36,10400.0,16.35,16.36,16.34,16.36,10400.0
2015-02-09 13:45:00,16.35,16.36,16.35,16.35,3100.0,16.35,16.36,16.35,16.35,3100.0
2015-02-09 13:50:00,16.35,16.36,16.34,16.34,8700.0,16.35,16.36,16.34,16.34,8700.0
2015-02-09 13:55:00,16.35,16.35,16.34,16.35,7500.0,16.35,16.35,16.34,16.35,7500.0
2015-02-09 14:00:00,16.35,16.35,16.34,16.35,9800.0,16.35,16.35,16.34,16.35,9800.0
2015-02-09 14:05:00,16.35,16.35,16.33,16.34,32100.0,16.35,16.35,16.33,16.34,32100.0
2015-02-09 14:10:00,16.34,16.34,16.32,16.32,17700.0,16.34,16.34,16.32,16.32,17700.0
2015-02-09 14:15:00,16.32,16.33,16.31,16.33,12300.0,16.32,16.33,16.31,16.33,12300.0
2015-02-09 14:20:00,16.32,16.33,16.31,16.32,4300.0,16.32,16.33,16.31,16.32,4300.0
2015-02-09 14:25:00,16.31,16.32,16.31,16.32,8300.0,16.31,16.32,16.31,16.32,8300.0
2015-02-09 14:30:00,16.33,16.33,16.32,16.33,4100.0,16.33,16.33,16.32,16.33,4100.0
2015-02-09 14:35:00,16.32,16.33,16.32,16.32,42800.0,16.32,16.33,16.32,16.32,42800.0
2015-02-09 14:40:00,16.32,16.34,16.32,16.34,10100.0,16.32,16.34,16.32,16.34,10100.0
2015-02-09 14:45:00,16.33,16.34,16.33,16.34,29800.0,16.33,16.34,16.33,16.34,29800.0
2015-02-09 14:50:00,16.33,16.34,16.32,16.32,8200.0,16.33,16.34,16.32,16.32,8200.0
2015-02-09 14:55:00,16.32,16.33,16.32,16.33,4900.0,16.32,16.33,16.32,16.33,4900.0
2015-02-09 15:00:00,16.32,16.33,16.32,16.33,3400.0,16.32,16.33,16.32,16.33,3400.0
2015-02-09 15:05:00,16.32,16.34,16.32,16.34,5000.0,16.32,16.34,16.32,16.34,5000.0
2015-02-09 15:10:00,16.34,16.34,16.33,16.34,6700.0,16.34,16.34,16.33,16.34,6700.0
2015-02-09 15:15:00,16.34,16.34,16.33,16.33,3800.0,16.34,16.34,16.33,16.33,3800.0
2015-02-09 15:20:00,16.34,16.34,16.33,16.33,11600.0,16.34,16.34,16.33,16.33,11600.0
2015-02-09 15:25:00,16.34,16.34,16.32,16.32,7200.0,16.34,16.34,16.32,16.32,7200.0
2015-02-09 15:30:00,16.33,16.33,16.32,16.33,18500.0,16.33,16.33,16.32,16.33,18500.0
2015-02-09 15:35:00,16.32,16.33,16.31,16.31,31800.0,16.32,16.33,16.31,16.31,31800.0
2015-02-09 15:40:00,16.32,16.33,16.31,16.32,15600.0,16.32,16.33,16.31,16.32,15600.0
2015-02-09 15:45:00,16.32,16.33,16.3,16.31,83800.0,16.32,16.33,16.3,16.31,83800.0
2015-02-09 15:50:00,16.3,16.31,16.3,16.31,46700.0,16.3,16.31,16.3,16.31,46700.0
2015-02-09 15:55:00,16.3,16.32,16.3,16.31,273900.0,16.3,16.32,16.3,16.31,273900.0
2015-02-10 09:30:00,16.22,16.23,16.17,16.18,162600.0,16.22,16.23,16.17,16.18,162600.0
2015-02-10 09:35:00,16.17,16.17,16.14,16.15,82600.0,16.17,16.17,16.14,16.15,82600.0
2015-02-10 09:40:00,16.15,16.17,16.13,16.16,140500.0,16.15,16.17,16.13,16.16,140500.0
2015-02-10 09:45:00,16.16,16.18,16.15,16.16,158300.0,16.16,16.18,16.15,16.16,158300.0
2015-02-10 09:50:00,16.16,16.18,16.16,16.17,133700.0,16.16,16.18,16.16,16.17,133700.0
2015-02-10 09:55:00,16.18,16.21,16.17,16.2,29000.0,16.18,16.21,16.17,16.2,29000.0
2015-02-10 10:00:00,16.19,16.22,16.19,16.21,84600.0,16.19,16.22,16.19,16.21,84600.0
2015-02-10 10:05:00,16.21,16.22,16.17,16.18,96100.0,16.21,16.22,16.17,16.18,96100.0
2015-02-10 10:10:00,16.17,16.21,16.17,16.2,47100.0,16.17,16.21,16.17,16.2,47100.0
2015-02-10 10:15:00,16.2,16.21,16.19,16.21,98200.0,16.2,16.21,16.19,16.21,98200.0
2015-02-10 10:20:00,16.2,16.21,16.19,16.2,26100.0,16.2,16.21,16.19,16.2,26100.0
2015-02-10 10:25:00,16.21,16.21,16.18,16.2,9300.0,16.21,16.21,16.18,16.2,9300.0
2015-02-10 10:30:00,16.19,16.28,16.19,16.28,184300.0,16.19,16.28,16.19,16.28,184300.0
2015-02-10 10:35:00,16.29,16.36,16.28,16.34,256100.0,16.29,16.36,16.28,16.34,256100.0
2015-02-10 10:40:00,16.34,16.35,16.32,16.33,41500.0,16.34,16.35,16.32,16.33,41500.0
2015-02-10 10:45:00,16.33,16.38,16.32,16.35,197100.0,16.33,16.38,16.32,16.35,197100.0
2015-02-10 10:50:00,16.35,16.36,16.31,16.32,52900.0,16.35,16.36,16.31,16.32,52900.0
2015-02-10 10:55:00,16.33,16.34,16.3,16.31,63800.0,16.33,16.34,16.3,16.31,63800.0
2015-02-10 11:00:00,16.3,16.31,16.29,16.31,15700.0,16.3,16.31,16.29,16.31,15700.0
2015-02-10 11:05:00,16.3,16.32,16.28,16.3,25300.0,16.3,16.32,16.28,16.3,25300.0
2015-02-10 11:10:00,16.31,16.31,16.28,16.3,36700.0,16.31,16.31,16.28,16.3,36700.0
2015-02-10 11:15:00,16.3,16.31,16.29,16.3,32700.0,16.3,16.31,16.29,16.3,32700.0
2015-02-10 11:20:00,16.29,16.3,16.28,16.29,18000.0,16.29,16.3,16.28,16.29,18000.0
2015-02-10 11:25:00,16.3,16.32,16.3,16.32,25200.0,16.3,16.32,16.3,16.32,25200.0
2015-02-10 11:30:00,16.32,16.32,16.3,16.3,21800.0,16.32,16.32,16.3,16.3,21800.0
2015-02-10 11:35:00,16.3,16.31,16.25,16.27,107400.0,16.3,16.31,16.25,16.27,107400.0
2015-02-10 11:40:00,16.26,16.28,16.25,16.28,9000.0,16.26,16.28,16.25,16.28,9000.0
2015-02-10 11:45:00,16.28,16.28,16.25,16.27,31200.0,16.28,16.28,16.25,16.27,31200.0
2015-02-10 11:50:00,16.26,16.28,16.26,16.27,4700.0,16.26,16.28,16.26,16.27,4700.0
2015-02-10 11:55:00,16.27,16.28,16.27,16.28,21300.0,16.27,16.28,16.27,16.28,21300.0
2015-02-10 12:00:00,16.28,16.3,16.28,16.29,18700.0,16.28,16.3,16.28,16.29,18700.0
2015-02-10 12:05:00,16.3,16.3,16.28,16.29,11400.0,16.3,16.3,16.28,16.29,11400.0
2015-02-10 12:10:00,16.29,16.31,16.28,16.3,16100.0,16.29,16.31,16.28,16.3,16100.0
2015-02-10 12:15:00,16.3,16.31,16.27,16.27,25200.0,16.3,16.31,16.27,16.27,25200.0
2015-02-10 12:20:00,16.26,16.26,16.23,16.23,119400.0,16.26,16.26,16.23,16.23,119400.0
2015-02-10 12:25:00,16.24,16.24,16.23,16.23,20200.0,16.24,16.24,16.23,16.23,20200.0
2015-02-10 12:30:00,16.23,16.24,16.22,16.23,16800.0,16.23,16.24,16.22,16.23,16800.0
2015-02-10 12:35:00,16.23,16.25,16.23,16.23,41400.0,16.23,16.25,16.23,16.23,41400.0
2015-02-10 12:40:00,16.23,16.24,16.22,16.22,42100.0,16.23,16.24,16.22,16.22,42100.0
2015-02-10 12:45:00,16.21,16.22,16.19,16.19,43100.0,16.21,16.22,16.19,16.19,43100.0
2015-02-10 12:50:00,16.2,16.21,16.19,16.21,18100.0,16.2,16.21,16.19,16.21,18100.0
2015-02-10 12:55:00,16.21,16.22,16.2,16.21,30600.0,16.21,16.22,16.2,16.21,30600.0
2015-02-10 13:00:00,16.2,16.23,16.2,16.22,18700.0,16.2,16.23,16.2,16.22,18700.0
2015-02-10 13:05:00,16.23,16.24,16.22,16.22,15800.0,16.23,16.24,16.22,16.22,15800.0
2015-02-10 13:10:00,16.21,16.22,16.21,16.22,14800.0,16.21,16.22,16.21,16.22,14800.0
2015-02-10 13:15:00,16.21,16.21,16.19,16.19,48600.0,16.21,16.21,16.19,16.19,48600.0
2015-02-10 13:20:00,16.19,16.19,16.16,16.17,82500.0,16.19,16.19,16.16,16.17,82500.0
2015-02-10 13:25:00,16.17,16.18,16.15,16.16,207000.0,16.17,16.18,16.15,16.16,207000.0
2015-02-10 13:30:00,16.17,16.17,16.16,16.17,76000.0,16.17,16.17,16.16,16.17,76000.0
2015-02-10 13:35:00,16.16,16.17,16.15,16.16,34800.0,16.16,16.17,16.15,16.16,34800.0
2015-02-10 13:40:00,16.16,16.18,16.15,16.15,25600.0,16.16,16.18,16.15,16.15,25600.0
2015-02-10 13:45:00,16.15,16.17,16.15,16.16,7500.0,16.15,16.17,16.15,16.16,7500.0
2015-02-10 13:50:00,16.16,16.17,16.15,16.17,9600.0,16.16,16.17,16.15,16.17,9600.0
2015-02-10 13:55:00,16.17,16.18,16.16,16.17,10700.0,16.17,16.18,16.16,16.17,10700.0
2015-02-10 14:00:00,16.17,16.19,16.16,16.19,59400.0,16.17,16.19,16.16,16.19,59400.0
2015-02-10 14:05:00,16.19,16.2,16.19,16.2,47600.0,16.19,16.2,16.19,16.2,47600.0
2015-02-10 14:10:00,16.19,16.19,16.18,16.19,23500.0,16.19,16.19,16.18,16.19,23500.0
2015-02-10 14:15:00,16.18,16.19,16.18,16.18,13900.0,16.18,16.19,16.18,16.18,13900.0
2015-02-10 14:20:00,16.19,16.19,16.17,16.19,15300.0,16.19,16.19,16.17,16.19,15300.0
2015-02-10 14:25:00,16.18,16.2,16.18,16.2,12300.0,16.18,16.2,16.18,16.2,12300.0
2015-02-10 14:30:00,16.2,16.21,16.19,16.2,20600.0,16.2,16.21,16.19,16.2,20600.0
2015-02-10 14:35:00,16.21,16.22,16.2,16.2,42600.0,16.21,16.22,16.2,16.2,42600.0
2015-02-10 14:40:00,16.2,16.21,16.2,16.21,9300.0,16.2,16.21,16.2,16.21,9300.0
2015-02-10 14:45:00,16.21,16.23,16.21,16.21,34900.0,16.21,16.23,16.21,16.21,34900.0
2015-02-10 14:50:00,16.22,16.24,16.22,16.23,22600.0,16.22,16.24,16.22,16.23,22600.0
2015-02-10 14:55:00,16.23,16.23,16.2,16.2,47100.0,16.23,16.23,16.2,16.2,47100.0
2015-02-10 15:00:00,16.2,16.21,16.2,16.2,1500.0,16.2,16.21,16.2,16.2,1500.0
2015-02-10 15:05:00,16.21,16.22,16.2,16.22,10700.0,16.21,16.22,16.2,16.22,10700.0
2015-02-10 15:10:00,16.21,16.22,16.2,16.2,12200.0,16.21,16.22,16.2,16.2,12200.0
2015-02-10 15:15:00,16.21,16.21,16.19,16.2,22300.0,16.21,16.21,16.19,16.2,22300.0
2015-02-10 15:20:00,16.2,16.2,16.18,16.18,22600.0,16.2,16.2,16.18,16.18,22600.0
2015-02-10 15:25:00,16.18,16.19,16.17,16.18,29500.0,16.18,16.19,16.17,16.18,29500.0
2015-02-10 15:30:00,16.18,16.18,16.17,16.17,10900.0,16.18,16.18,16.17,16.17,10900.0
2015-02-10 15:35:00,16.17,16.19,16.17,16.19,28000.0,16.17,16.19,16.17,16.19,28000.0
2015-02-10 15:40:00,16.19,16.19,16.18,16.19,12900.0,16.19,16.19,16.18,16.19,12900.0
2015-02-10 15:45:00,16.19,16.2,16.18,16.19,83400.0,16.19,16.2,16.18,16.19,83400.0
2015-02-10 15:50:00,16.19,16.2,16.18,16.2,54800.0,16.19,16.2,16.18,16.2,54800.0
2015-02-10 15:55:00,16.2,16.2,16.18,16.18,157800.0,16.2,16.2,16.18,16.18,157800.0
2015-02-11 09:30:00,16.22,16.23,16.19,16.21,87500.0,16.22,16.23,16.19,16.21,87500.0
2015-02-11 09:35:00,16.21,16.23,16.2,16.2,95600.0,16.21,16.23,16.2,16.2,95600.0
2015-02-11 09:40:00,16.21,16.21,16.13,16.18,131000.0,16.21,16.21,16.13,16.18,131000.0
2015-02-11 09:45:00,16.17,16.17,16.11,16.14,127100.0,16.17,16.17,16.11,16.14,127100.0
2015-02-11 09:50:00,16.13,16.15,16.09,16.12,294600.0,16.13,16.15,16.09,16.12,294600.0
2015-02-11 09:55:00,16.12,16.13,16.06,16.1,309200.0,16.12,16.13,16.06,16.1,309200.0
2015-02-11 10:00:00,16.09,16.13,16.08,16.11,156900.0,16.09,16.13,16.08,16.11,156900.0
2015-02-11 10:05:00,16.11,16.11,16.08,16.11,119100.0,16.11,16.11,16.08,16.11,119100.0
2015-02-11 10:10:00,16.11,16.13,16.08,16.12,74200.0,16.11,16.13,16.08,16.12,74200.0
2015-02-11 10:15:00,16.12,16.12,16.08,16.1,37700.0,16.12,16.12,16.08,16.1,37700.0
2015-02-11 10:20:00,16.1,16.1,16.04,16.06,136700.0,16.1,16.1,16.04,16.06,136700.0
2015-02-11 10:25:00,16.07,16.07,16.02,16.06,137800.0,16.07,16.07,16.02,16.06,137800.0
2015-02-11 10:30:00,16.06,16.07,16.03,16.07,117100.0,16.06,16.07,16.03,16.07,117100.0
2015-02-11 10:35:00,16.06,16.11,16.05,16.09,200400.0,16.06,16.11,16.05,16.09,200400.0
2015-02-11 10:40:00,16.09,16.11,16.08,16.1,37100.0,16.09,16.11,16.08,16.1,37100.0
2015-02-11 10:45:00,16.1,16.1,16.07,16.08,25000.0,16.1,16.1,16.07,16.08,25000.0
2015-02-11 10:50:00,16.08,16.08,16.06,16.08,19200.0,16.08,16.08,16.06,16.08,19200.0
2015-02-11 10:55:00,16.09,16.1,16.07,16.09,20200.0,16.09,16.1,16.07,16.09,20200.0
2015-02-11 11:00:00,16.08,16.09,16.05,16.08,128400.0,16.08,16.09,16.05,16.08,128400.0
2015-02-11 11:05:00,16.08,16.11,16.08,16.11,82600.0,16.08,16.11,16.08,16.11,82600.0
2015-02-11 11:10:00,16.1,16.11,16.1,16.1,24800.0,16.1,16.11,16.1,16.1,24800.0
2015-02-11 11:15:00,16.1,16.11,16.09,16.09,10000.0,16.1,16.11,16.09,16.09,10000.0
2015-02-11 11:20:00,16.09,16.11,16.08,16.1,51300.0,16.09,16.11,16.08,16.1,51300.0
2015-02-11 11:25:00,16.1,16.16,16.09,16.15,187700.0,16.1,16.16,16.09,16.15,187700.0
2015-02-11 11:30:00,16.16,16.16,16.13,16.14,28900.0,16.16,16.16,16.13,16.14,28900.0
2015-02-11 11:35:00,16.14,16.16,16.14,16.16,50600.0,16.14,16.16,16.14,16.16,50600.0
2015-02-11 11:40:00,16.15,16.16,16.13,16.15,8500.0,16.15,16.16,16.13,16.15,8500.0
2015-02-11 11:45:00,16.16,16.16,16.14,16.15,13400.0,16.16,16.16,16.14,16.15,13400.0
2015-02-11 11:50:00,16.15,16.18,16.14,16.17,47100.0,16.15,16.18,16.14,16.17,47100.0
2015-02-11 11:55:00,16.17,16.17,16.16,16.16,17000.0,16.17,16.17,16.16,16.16,17000.0
2015-02-11 12:00:00,16.16,16.18,16.15,16.17,50200.0,16.16,16.18,16.15,16.17,50200.0
2015-02-11 12:05:00,16.17,16.18,16.16,16.16,20800.0,16.17,16.18,16.16,16.16,20800.0
2015-02-11 12:10:00,16.16,16.17,16.15,16.17,16400.0,16.16,16.17,16.15,16.17,16400.0
2015-02-11 12:15:00,16.16,16.17,16.14,16.15,22500.0,16.16,16.17,16.14,16.15,22500.0
2015-02-11 12:20:00,16.14,16.15,16.13,16.14,28900.0,16.14,16.15,16.13,16.14,28900.0
2015-02-11 12:25:00,16.14,16.15,16.12,16.13,29100.0,16.14,16.15,16.12,16.13,29100.0
2015-02-11 12:30:00,16.12,16.14,16.12,16.12,17100.0,16.12,16.14,16.12,16.12,17100.0
2015-02-11 12:35:00,16.12,16.13,16.12,16.12,32600.0,16.12,16.13,16.12,16.12,32600.0
2015-02-11 12:40:00,16.13,16.13,16.12,16.12,18500.0,16.13,16.13,16.12,16.12,18500.0
2015-02-11 12:45:00,16.12,16.13,16.11,16.12,22900.0,16.12,16.13,16.11,16.12,22900.0
2015-02-11 12:50:00,16.12,16.12,16.11,16.12,12800.0,16.12,16.12,16.11,16.12,12800.0
2015-02-11 12:55:00,16.12,16.13,16.11,16.11,11200.0,16.12,16.13,16.11,16.11,11200.0
2015-02-11 13:00:00,16.12,16.12,16.09,16.1,46300.0,16.12,16.12,16.09,16.1,46300.0
2015-02-11 13:05:00,16.1,16.11,16.08,16.09,22000.0,16.1,16.11,16.08,16.09,22000.0
2015-02-11 13:10:00,16.08,16.1,16.08,16.09,28800.0,16.08,16.1,16.08,16.09,28800.0
2015-02-11 13:15:00,16.09,16.1,16.08,16.09,33300.0,16.09,16.1,16.08,16.09,33300.0
2015-02-11 13:20:00,16.09,16.09,16.06,16.07,79400.0,16.09,16.09,16.06,16.07,79400.0
2015-02-11 13:25:00,16.07,16.08,16.06,16.08,26500.0,16.07,16.08,16.06,16.08,26500.0
2015-02-11 13:30:00,16.09,16.1,16.08,16.09,38200.0,16.09,16.1,16.08,16.09,38200.0
2015-02-11 13:35:00,16.09,16.09,16.04,16.05,48600.0,16.09,16.09,16.04,16.05,48600.0
2015-02-11 13:40:00,16.04,16.08,16.04,16.07,61700.0,16.04,16.08,16.04,16.07,61700.0
2015-02-11 13:45:00,16.07,16.08,16.06,16.06,58700.0,16.07,16.08,16.06,16.06,58700.0
2015-02-11 13:50:00,16.06,16.08,16.06,16.08,19500.0,16.06,16.08,16.06,16.08,19500.0
2015-02-11 13:55:00,16.08,16.11,16.08,16.09,39700.0,16.08,16.11,16.08,16.09,39700.0
2015-02-11 14:00:00,16.09,16.12,16.08,16.11,45900.0,16.09,16.12,16.08,16.11,45900.0
2015-02-11 14:05:00,16.11,16.12,16.09,16.12,61300.0,16.11,16.12,16.09,16.12,61300.0
2015-02-11 14:10:00,16.11,16.12,16.1,16.11,88200.0,16.11,16.12,16.1,16.11,88200.0
2015-02-11 14:15:00,16.11,16.11,16.1,16.11,29300.0,16.11,16.11,16.1,16.11,29300.0
2015-02-11 14:20:00,16.1,16.12,16.09,16.09,29100.0,16.1,16.12,16.09,16.09,29100.0
2015-02-11 14:25:00,16.09,16.1,16.08,16.08,19800.0,16.09,16.1,16.08,16.08,19800.0
2015-02-11 14:30:00,16.08,16.1,16.07,16.1,36100.0,16.08,16.1,16.07,16.1,36100.0
2015-02-11 14:35:00,16.09,16.1,16.09,16.1,5500.0,16.09,16.1,16.09,16.1,5500.0
2015-02-11 14:40:00,16.09,16.11,16.09,16.11,11100.0,16.09,16.11,16.09,16.11,11100.0
2015-02-11 14:45:00,16.11,16.11,16.09,16.1,46200.0,16.11,16.11,16.09,16.1,46200.0
2015-02-11 14:50:00,16.1,16.11,16.1,16.11,11500.0,16.1,16.11,16.1,16.11,11500.0
2015-02-11 14:55:00,16.11,16.11,16.1,16.11,5000.0,16.11,16.11,16.1,16.11,5000.0
2015-02-11 15:00:00,16.1,16.11,16.09,16.11,11000.0,16.1,16.11,16.09,16.11,11000.0
2015-02-11 15:05:00,16.11,16.13,16.1,16.12,25900.0,16.11,16.13,16.1,16.12,25900.0
2015-02-11 15:10:00,16.12,16.13,16.11,16.12,10900.0,16.12,16.13,16.11,16.12,10900.0
2015-02-11 15:15:00,16.11,16.12,16.1,16.11,17000.0,16.11,16.12,16.1,16.11,17000.0
2015-02-11 15:20:00,16.11,16.12,16.11,16.11,6300.0,16.11,16.12,16.11,16.11,6300.0
2015-02-11 15:25:00,16.12,16.12,16.1,16.1,26400.0,16.12,16.12,16.1,16.1,26400.0
2015-02-11 15:30:00,16.09,16.1,16.09,16.09,39400.0,16.09,16.1,16.09,16.09,39400.0
2015-02-11 15:35:00,16.09,16.1,16.08,16.09,36400.0,16.09,16.1,16.08,16.09,36400.0
2015-02-11 15:40:00,16.09,16.1,16.07,16.08,97700.0,16.09,16.1,16.07,16.08,97700.0
2015-02-11 15:45:00,16.07,16.08,16.07,16.07,25000.0,16.07,16.08,16.07,16.07,25000.0
2015-02-11 15:50:00,16.07,16.08,16.07,16.08,30100.0,16.07,16.08,16.07,16.08,30100.0
2015-02-11 15:55:00,16.08,16.08,16.06,16.07,143000.0,16.08,16.08,16.06,16.07,143000.0
2015-02-12 09:30:00,16.15,16.18,16.15,16.18,95500.0,16.15,16.18,16.15,16.18,95500.0
2015-02-12 09:35:00,16.18,16.19,16.17,16.17,158500.0,16.18,16.19,16.17,16.17,158500.0
2015-02-12 09:40:00,16.17,16.18,16.16,16.17,51800.0,16.17,16.18,16.16,16.17,51800.0
2015-02-12 09:45:00,16.17,16.18,16.16,16.18,28400.0,16.17,16.18,16.16,16.18,28400.0
2015-02-12 09:50:00,16.17,16.19,16.11,16.12,88800.0,16.17,16.19,16.11,16.12,88800.0
2015-02-12 09:55:00,16.13,16.14,16.11,16.12,40900.0,16.13,16.14,16.11,16.12,40900.0
2015-02-12 10:00:00,16.12,16.12,16.09,16.11,135100.0,16.12,16.12,16.09,16.11,135100.0
2015-02-12 10:05:00,16.11,16.12,16.06,16.09,115000.0,16.11,16.12,16.06,16.09,115000.0
2015-02-12 10:10:00,16.09,16.1,16.07,16.09,60200.0,16.09,16.1,16.07,16.09,60200.0
2015-02-12 10:15:00,16.08,16.08,16.03,16.04,190200.0,16.08,16.08,16.03,16.04,190200.0
2015-02-12 10:20:00,16.04,16.08,16.04,16.07,80200.0,16.04,16.08,16.04,16.07,80200.0
2015-02-12 10:25:00,16.07,16.08,16.06,16.07,41700.0,16.07,16.08,16.06,16.07,41700.0
2015-02-12 10:30:00,16.08,16.1,16.06,16.08,87000.0,16.08,16.1,16.06,16.08,87000.0
2015-02-12 10:35:00,16.07,16.09,16.05,16.05,44600.0,16.07,16.09,16.05,16.05,44600.0
2015-02-12 10:40:00,16.06,16.07,16.05,16.07,40400.0,16.06,16.07,16.05,16.07,40400.0
2015-02-12 10:45:00,16.07,16.09,16.06,16.09,30600.0,16.07,16.09,16.06,16.09,30600.0
2015-02-12 10:50:00,16.09,16.09,16.07,16.08,221100.0,16.09,16.09,16.07,16.08,221100.0
2015-02-12 10:55:00,16.08,16.12,16.08,16.11,67600.0,16.08,16.12,16.08,16.11,67600.0
2015-02-12 11:00:00,16.12,16.13,16.11,16.12,88100.0,16.12,16.13,16.11,16.12,88100.0
2015-02-12 11:05:00,16.13,16.14,16.12,16.14,233000.0,16.13,16.14,16.12,16.14,233000.0
2015-02-12 11:10:00,16.13,16.14,16.12,16.13,31100.0,16.13,16.14,16.12,16.13,31100.0
2015-02-12 11:15:00,16.13,16.14,16.12,16.14,56900.0,16.13,16.14,16.12,16.14,56900.0
2015-02-12 11:20:00,16.13,16.17,16.13,16.17,29200.0,16.13,16.17,16.13,16.17,29200.0
2015-02-12 11:25:00,16.16,16.18,16.15,16.15,150000.0,16.16,16.18,16.15,16.15,150000.0
2015-02-12 11:30:00,16.16,16.17,16.15,16.16,124200.0,16.16,16.17,16.15,16.16,124200.0
2015-02-12 11:35:00,16.15,16.16,16.13,16.14,113100.0,16.15,16.16,16.13,16.14,113100.0
2015-02-12 11:40:00,16.14,16.2,16.14,16.19,174900.0,16.14,16.2,16.14,16.19,174900.0
2015-02-12 11:45:00,16.18,16.22,16.18,16.19,104100.0,16.18,16.22,16.18,16.19,104100.0
2015-02-12 11:50:00,16.19,16.22,16.18,16.19,200900.0,16.19,16.22,16.18,16.19,200900.0
2015-02-12 11:55:00,16.19,16.2,16.18,16.19,27500.0,16.19,16.2,16.18,16.19,27500.0
2015-02-12 12:00:00,16.2,16.2,16.17,16.18,22000.0,16.2,16.2,16.17,16.18,22000.0
2015-02-12 12:05:00,16.18,16.19,16.17,16.17,11900.0,16.18,16.19,16.17,16.17,11900.0
2015-02-12 12:10:00,16.17,16.17,16.15,16.17,145500.0,16.17,16.17,16.15,16.17,145500.0
2015-02-12 12:15:00,16.16,16.16,16.13,16.14,34500.0,16.16,16.16,16.13,16.14,34500.0
2015-02-12 12:20:00,16.14,16.16,16.14,16.16,18200.0,16.14,16.16,16.14,16.16,18200.0
2015-02-12 12:25:00,16.15,16.16,16.14,16.14,59900.0,16.15,16.16,16.14,16.14,59900.0
2015-02-12 12:30:00,16.15,16.15,16.12,16.13,20200.0,16.15,16.15,16.12,16.13,20200.0
2015-02-12 12:35:00,16.13,16.14,16.12,16.12,13000.0,16.13,16.14,16.12,16.12,13000.0
2015-02-12 12:40:00,16.13,16.13,16.11,16.11,17000.0,16.13,16.13,16.11,16.11,17000.0
2015-02-12 12:45:00,16.12,16.12,16.1,16.1,15700.0,16.12,16.12,16.1,16.1,15700.0
2015-02-12 12:50:00,16.1,16.11,16.08,16.1,44800.0,16.1,16.11,16.08,16.1,44800.0
2015-02-12 12:55:00,16.09,16.09,16.08,16.09,16700.0,16.09,16.09,16.08,16.09,16700.0
2015-02-12 13:00:00,16.08,16.1,16.08,16.1,8500.0,16.08,16.1,16.08,16.1,8500.0
2015-02-12 13:05:00,16.1,16.1,16.08,16.09,10000.0,16.1,16.1,16.08,16.09,10000.0
2015-02-12 13:10:00,16.1,16.1,16.09,16.1,9400.0,16.1,16.1,16.09,16.1,9400.0
2015-02-12 13:15:00,16.1,16.11,16.09,16.11,18100.0,16.1,16.11,16.09,16.11,18100.0
2015-02-12 13:20:00,16.11,16.11,16.09,16.1,138100.0,16.11,16.11,16.09,16.1,138100.0
2015-02-12 13:25:00,16.1,16.11,16.08,16.09,74600.0,16.1,16.11,16.08,16.09,74600.0
2015-02-12 13:30:00,16.08,16.09,16.07,16.07,70500.0,16.08,16.09,16.07,16.07,70500.0
2015-02-12 13:35:00,16.07,16.11,16.07,16.1,31100.0,16.07,16.11,16.07,16.1,31100.0
2015-02-12 13:40:00,16.1,16.11,16.09,16.1,6900.0,16.1,16.11,16.09,16.1,6900.0
2015-02-12 13:45:00,16.09,16.1,16.08,16.1,35100.0,16.09,16.1,16.08,16.1,35100.0
2015-02-12 13:50:00,16.1,16.12,16.09,16.11,124300.0,16.1,16.12,16.09,16.11,124300.0
2015-02-12 13:55:00,16.1,16.11,16.1,16.1,10400.0,16.1,16.11,16.1,16.1,10400.0
2015-02-12 14:00:00,16.11,16.12,16.1,16.11,28800.0,16.11,16.12,16.1,16.11,28800.0
2015-02-12 14:05:00,16.11,16.12,16.11,16.11,17900.0,16.11,16.12,16.11,16.11,17900.0
2015-02-12 14:10:00,16.11,16.13,16.11,16.13,15500.0,16.11,16.13,16.11,16.13,15500.0
2015-02-12 14:15:00,16.13,16.13,16.12,16.13,6400.0,16.13,16.13,16.12,16.13,6400.0
2015-02-12 14:20:00,16.13,16.13,16.12,16.12,9800.0,16.13,16.13,16.12,16.12,9800.0
2015-02-12 14:25:00,16.12,16.13,16.11,16.12,17900.0,16.12,16.13,16.11,16.12,17900.0
2015-02-12 14:30:00,16.12,16.13,16.1,16.13,118300.0,16.12,16.13,16.1,16.13,118300.0
2015-02-12 14:35:00,16.13,16.13,16.12,16.12,131600.0,16.13,16.13,16.12,16.12,131600.0
2015-02-12 14:40:00,16.12,16.13,16.12,16.13,8700.0,16.12,16.13,16.12,16.13,8700.0
2015-02-12 14:45:00,16.13,16.14,16.12,16.13,26100.0,16.13,16.14,16.12,16.13,26100.0
2015-02-12 14:50:00,16.13,16.14,16.13,16.14,9300.0,16.13,16.14,16.13,16.14,9300.0
2015-02-12 14:55:00,16.14,16.14,16.12,16.13,27800.0,16.14,16.14,16.12,16.13,27800.0
2015-02-12 15:00:00,16.14,16.16,16.13,16.15,37600.0,16.14,16.16,16.13,16.15,37600.0
2015-02-12 15:05:00,16.16,16.17,16.14,16.14,35000.0,16.16,16.17,16.14,16.14,35000.0
2015-02-12 15:10:00,16.15,16.15,16.14,16.15,7500.0,16.15,16.15,16.14,16.15,7500.0
2015-02-12 15:15:00,16.15,16.16,16.14,16.16,20300.0,16.15,16.16,16.14,16.16,20300.0
2015-02-12 15:20:00,16.15,16.16,16.15,16.16,9900.0,16.15,16.16,16.15,16.16,9900.0
2015-02-12 15:25:00,16.16,16.16,16.14,16.15,23100.0,16.16,16.16,16.14,16.15,23100.0
2015-02-12 15:30:00,16.15,16.15,16.14,16.15,16400.0,16.15,16.15,16.14,16.15,16400.0
2015-02-12 15:35:00,16.15,16.15,16.13,16.15,14900.0,16.15,16.15,16.13,16.15,14900.0
2015-02-12 15:40:00,16.14,16.15,16.14,16.14,11800.0,16.14,16.15,16.14,16.14,11800.0
2015-02-12 15:45:00,16.14,16.15,16.13,16.14,64100.0,16.14,16.15,16.13,16.14,64100.0
2015-02-12 15:50:00,16.13,16.14,16.13,16.14,23000.0,16.13,16.14,16.13,16.14,23000.0
2015-02-12 15:55:00,16.14,16.15,16.13,16.14,126500.0,16.14,16.15,16.13,16.14,126500.0
2015-02-13 09:30:00,16.52,16.54,16.51,16.51,500100.0,16.52,16.54,16.51,16.51,500100.0
2015-02-13 09:35:00,16.52,16.53,16.49,16.49,79100.0,16.52,16.53,16.49,16.49,79100.0
2015-02-13 09:40:00,16.49,16.52,16.48,16.52,104700.0,16.49,16.52,16.48,16.52,104700.0
2015-02-13 09:45:00,16.53,16.6,16.52,16.55,398200.0,16.53,16.6,16.52,16.55,398200.0
2015-02-13 09:50:00,16.55,16.6,16.55,16.57,133200.0,16.55,16.6,16.55,16.57,133200.0
2015-02-13 09:55:00,16.58,16.6,16.56,16.56,169000.0,16.58,16.6,16.56,16.56,169000.0
2015-02-13 10:00:00,16.57,16.65,16.56,16.6,220900.0,16.57,16.65,16.56,16.6,220900.0
2015-02-13 10:05:00,16.62,16.67,16.61,16.64,93000.0,16.62,16.67,16.61,16.64,93000.0
2015-02-13 10:10:00,16.63,16.71,16.63,16.69,230200.0,16.63,16.71,16.63,16.69,230200.0
2015-02-13 10:15:00,16.69,16.69,16.62,16.64,349400.0,16.69,16.69,16.62,16.64,349400.0
2015-02-13 10:20:00,16.64,16.64,16.61,16.62,230900.0,16.64,16.64,16.61,16.62,230900.0
2015-02-13 10:25:00,16.61,16.63,16.6,16.62,109500.0,16.61,16.63,16.6,16.62,109500.0
2015-02-13 10:30:00,16.62,16.65,16.62,16.64,99000.0,16.62,16.65,16.62,16.64,99000.0
2015-02-13 10:35:00,16.64,16.68,16.63,16.64,221400.0,16.64,16.68,16.63,16.64,221400.0
2015-02-13 10:40:00,16.64,16.67,16.63,16.66,223600.0,16.64,16.67,16.63,16.66,223600.0
2015-02-13 10:45:00,16.66,16.67,16.64,16.65,213100.0,16.66,16.67,16.64,16.65,213100.0
2015-02-13 10:50:00,16.64,16.65,16.62,16.64,84700.0,16.64,16.65,16.62,16.64,84700.0
2015-02-13 10:55:00,16.64,16.66,16.63,16.65,43700.0,16.64,16.66,16.63,16.65,43700.0
2015-02-13 11:00:00,16.65,16.67,16.64,16.66,108500.0,16.65,16.67,16.64,16.66,108500.0
2015-02-13 11:05:00,16.65,16.67,16.65,16.66,38500.0,16.65,16.67,16.65,16.66,38500.0
2015-02-13 11:10:00,16.66,16.69,16.66,16.67,81600.0,16.66,16.69,16.66,16.67,81600.0
2015-02-13 11:15:00,16.68,16.69,16.66,16.67,135700.0,16.68,16.69,16.66,16.67,135700.0
2015-02-13 11:20:00,16.67,16.68,16.66,16.66,36600.0,16.67,16.68,16.66,16.66,36600.0
2015-02-13 11:25:00,16.66,16.68,16.65,16.66,58700.0,16.66,16.68,16.65,16.66,58700.0
2015-02-13 11:30:00,16.66,16.66,16.59,16.61,172900.0,16.66,16.66,16.59,16.61,172900.0
2015-02-13 11:35:00,16.61,16.64,16.6,16.63,74700.0,16.61,16.64,16.6,16.63,74700.0
2015-02-13 11:40:00,16.62,16.64,16.62,16.62,62600.0,16.62,16.64,16.62,16.62,62600.0
2015-02-13 11:45:00,16.62,16.63,16.6,16.6,44500.0,16.62,16.63,16.6,16.6,44500.0
2015-02-13 11:50:00,16.6,16.62,16.6,16.61,73300.0,16.6,16.62,16.6,16.61,73300.0
2015-02-13 11:55:00,16.61,16.62,16.59,16.62,66000.0,16.61,16.62,16.59,16.62,66000.0
2015-02-13 12:00:00,16.62,16.64,16.61,16.63,67600.0,16.62,16.64,16.61,16.63,67600.0
2015-02-13 12:05:00,16.63,16.63,16.61,16.62,39900.0,16.63,16.63,16.61,16.62,39900.0
2015-02-13 12:10:00,16.62,16.64,16.62,16.63,34400.0,16.62,16.64,16.62,16.63,34400.0
2015-02-13 12:15:00,16.63,16.65,16.62,16.64,27900.0,16.63,16.65,16.62,16.64,27900.0
2015-02-13 12:20:00,16.64,16.66,16.63,16.66,25500.0,16.64,16.66,16.63,16.66,25500.0
2015-02-13 12:25:00,16.66,16.67,16.64,16.65,39300.0,16.66,16.67,16.64,16.65,39300.0
2015-02-13 12:30:00,16.65,16.65,16.63,16.64,17600.0,16.65,16.65,16.63,16.64,17600.0
2015-02-13 12:35:00,16.64,16.65,16.62,16.62,25900.0,16.64,16.65,16.62,16.62,25900.0
2015-02-13 12:40:00,16.62,16.63,16.61,16.61,26200.0,16.62,16.63,16.61,16.61,26200.0
2015-02-13 12:45:00,16.61,16.63,16.61,16.62,34800.0,16.61,16.63,16.61,16.62,34800.0
2015-02-13 12:50:00,16.62,16.64,16.62,16.64,25700.0,16.62,16.64,16.62,16.64,25700.0
2015-02-13 12:55:00,16.63,16.64,16.61,16.62,58600.0,16.63,16.64,16.61,16.62,58600.0
2015-02-13 13:00:00,16.62,16.62,16.59,16.6,77100.0,16.62,16.62,16.59,16.6,77100.0
2015-02-13 13:05:00,16.59,16.62,16.59,16.6,51700.0,16.59,16.62,16.59,16.6,51700.0
2015-02-13 13:10:00,16.6,16.61,16.58,16.6,40400.0,16.6,16.61,16.58,16.6,40400.0
2015-02-13 13:15:00,16.6,16.61,16.6,16.6,12200.0,16.6,16.61,16.6,16.6,12200.0
2015-02-13 13:20:00,16.6,16.61,16.56,16.57,88400.0,16.6,16.61,16.56,16.57,88400.0
2015-02-13 13:25:00,16.56,16.57,16.55,16.56,53400.0,16.56,16.57,16.55,16.56,53400.0
2015-02-13 13:30:00,16.56,16.56,16.55,16.55,35900.0,16.56,16.56,16.55,16.55,35900.0
2015-02-13 13:35:00,16.55,16.56,16.52,16.53,34800.0,16.55,16.56,16.52,16.53,34800.0
2015-02-13 13:40:00,16.53,16.55,16.52,16.55,66000.0,16.53,16.55,16.52,16.55,66000.0
2015-02-13 13:45:00,16.55,16.56,16.54,16.56,23900.0,16.55,16.56,16.54,16.56,23900.0
2015-02-13 13:50:00,16.55,16.56,16.55,16.56,15700.0,16.55,16.56,16.55,16.56,15700.0
2015-02-13 13:55:00,16.56,16.56,16.55,16.56,9700.0,16.56,16.56,16.55,16.56,9700.0
2015-02-13 14:00:00,16.56,16.56,16.54,16.55,20900.0,16.56,16.56,16.54,16.55,20900.0
2015-02-13 14:05:00,16.56,16.56,16.55,16.56,21400.0,16.56,16.56,16.55,16.56,21400.0
2015-02-13 14:10:00,16.56,16.56,16.54,16.56,18200.0,16.56,16.56,16.54,16.56,18200.0
2015-02-13 14:15:00,16.55,16.56,16.55,16.55,5200.0,16.55,16.56,16.55,16.55,5200.0
2015-02-13 14:20:00,16.55,16.57,16.55,16.57,11300.0,16.55,16.57,16.55,16.57,11300.0
2015-02-13 14:25:00,16.56,16.59,16.56,16.58,31800.0,16.56,16.59,16.56,16.58,31800.0
2015-02-13 14:30:00,16.59,16.61,16.58,16.58,71000.0,16.59,16.61,16.58,16.58,71000.0
2015-02-13 14:35:00,16.59,16.6,16.58,16.59,30100.0,16.59,16.6,16.58,16.59,30100.0
2015-02-13 14:40:00,16.58,16.59,16.58,16.59,14500.0,16.58,16.59,16.58,16.59,14500.0
2015-02-13 14:45:00,16.59,16.59,16.58,16.58,13300.0,16.59,16.59,16.58,16.58,13300.0
2015-02-13 14:50:00,16.59,16.59,16.58,16.58,9800.0,16.59,16.59,16.58,16.58,9800.0
2015-02-13 14:55:00,16.58,16.59,16.57,16.58,25300.0,16.58,16.59,16.57,16.58,25300.0
2015-02-13 15:00:00,16.58,16.59,16.57,16.57,12700.0,16.58,16.59,16.57,16.57,12700.0
2015-02-13 15:05:00,16.57,16.58,16.56,16.56,29300.0,16.57,16.58,16.56,16.56,29300.0
2015-02-13 15:10:00,16.57,16.57,16.56,16.56,6300.0,16.57,16.57,16.56,16.56,6300.0
2015-02-13 15:15:00,16.56,16.58,16.56,16.57,27700.0,16.56,16.58,16.56,16.57,27700.0
2015-02-13 15:20:00,16.57,16.57,16.56,16.57,16400.0,16.57,16.57,16.56,16.57,16400.0
2015-02-13 15:25:00,16.57,16.57,16.56,16.57,14700.0,16.57,16.57,16.56,16.57,14700.0
2015-02-13 15:30:00,16.57,16.58,16.57,16.57,31900.0,16.57,16.58,16.57,16.57,31900.0
2015-02-13 15:35:00,16.57,16.58,16.56,16.56,66900.0,16.57,16.58,16.56,16.56,66900.0
2015-02-13 15:40:00,16.56,16.57,16.55,16.55,81600.0,16.56,16.57,16.55,16.55,81600.0
2015-02-13 15:45:00,16.55,16.56,16.55,16.55,97100.0,16.55,16.56,16.55,16.55,97100.0
2015-02-13 15:50:00,16.56,16.56,16.54,16.54,105400.0,16.56,16.56,16.54,16.54,105400.0
2015-02-13 15:55:00,16.54,16.55,16.54,16.54,332900.0,16.54,16.55,16.54,16.54,332900.0
2015-02-17 09:30:00,15.75,15.77,15.7,15.76,1042400.0,15.75,15.77,15.7,15.76,1042400.0
2015-02-17 09:35:00,15.77,15.79,15.73,15.77,217600.0,15.77,15.79,15.73,15.77,217600.0
2015-02-17 09:40:00,15.76,15.8,15.76,15.8,552200.0,15.76,15.8,15.76,15.8,552200.0
2015-02-17 09:45:00,15.8,15.8,15.75,15.77,374700.0,15.8,15.8,15.75,15.77,374700.0
2015-02-17 09:50:00,15.77,15.79,15.73,15.73,286700.0,15.77,15.79,15.73,15.73,286700.0
2015-02-17 09:55:00,15.73,15.75,15.7,15.74,253900.0,15.73,15.75,15.7,15.74,253900.0
2015-02-17 10:00:00,15.74,15.75,15.7,15.73,438900.0,15.74,15.75,15.7,15.73,438900.0
2015-02-17 10:05:00,15.72,15.72,15.66,15.68,580700.0,15.72,15.72,15.66,15.68,580700.0
2015-02-17 10:10:00,15.68,15.73,15.67,15.67,408000.0,15.68,15.73,15.67,15.67,408000.0
2015-02-17 10:15:00,15.68,15.69,15.61,15.64,480100.0,15.68,15.69,15.61,15.64,480100.0
2015-02-17 10:20:00,15.63,15.67,15.62,15.66,307500.0,15.63,15.67,15.62,15.66,307500.0
2015-02-17 10:25:00,15.66,15.67,15.63,15.67,161300.0,15.66,15.67,15.63,15.67,161300.0
2015-02-17 10:30:00,15.66,15.68,15.63,15.65,155600.0,15.66,15.68,15.63,15.65,155600.0
2015-02-17 10:35:00,15.64,15.76,15.64,15.74,620500.0,15.64,15.76,15.64,15.74,620500.0
2015-02-17 10:40:00,15.74,15.75,15.72,15.72,127400.0,15.74,15.75,15.72,15.72,127400.0
2015-02-17 10:45:00,15.73,15.77,15.72,15.77,72800.0,15.73,15.77,15.72,15.77,72800.0
2015-02-17 10:50:00,15.76,15.78,15.74,15.75,344600.0,15.76,15.78,15.74,15.75,344600.0
2015-02-17 10:55:00,15.75,15.76,15.72,15.75,84300.0,15.75,15.76,15.72,15.75,84300.0
2015-02-17 11:00:00,15.75,15.75,15.68,15.69,109000.0,15.75,15.75,15.68,15.69,109000.0
2015-02-17 11:05:00,15.69,15.71,15.68,15.69,131800.0,15.69,15.71,15.68,15.69,131800.0
2015-02-17 11:10:00,15.68,15.7,15.68,15.69,140400.0,15.68,15.7,15.68,15.69,140400.0
2015-02-17 11:15:00,15.68,15.69,15.65,15.65,146600.0,15.68,15.69,15.65,15.65,146600.0
2015-02-17 11:20:00,15.66,15.68,15.65,15.66,112200.0,15.66,15.68,15.65,15.66,112200.0
2015-02-17 11:25:00,15.67,15.67,15.62,15.63,290600.0,15.67,15.67,15.62,15.63,290600.0
2015-02-17 11:30:00,15.63,15.66,15.63,15.66,101300.0,15.63,15.66,15.63,15.66,101300.0
2015-02-17 11:35:00,15.66,15.66,15.64,15.65,63200.0,15.66,15.66,15.64,15.65,63200.0
2015-02-17 11:40:00,15.65,15.65,15.62,15.65,115900.0,15.65,15.65,15.62,15.65,115900.0
2015-02-17 11:45:00,15.65,15.65,15.63,15.63,86800.0,15.65,15.65,15.63,15.63,86800.0
2015-02-17 11:50:00,15.64,15.64,15.61,15.64,152200.0,15.64,15.64,15.61,15.64,152200.0
2015-02-17 11:55:00,15.64,15.67,15.63,15.66,125100.0,15.64,15.67,15.63,15.66,125100.0
2015-02-17 12:00:00,15.66,15.67,15.63,15.64,160500.0,15.66,15.67,15.63,15.64,160500.0
2015-02-17 12:05:00,15.64,15.64,15.61,15.61,252000.0,15.64,15.64,15.61,15.61,252000.0
2015-02-17 12:10:00,15.61,15.65,15.61,15.63,104800.0,15.61,15.65,15.61,15.63,104800.0
2015-02-17 12:15:00,15.63,15.65,15.62,15.64,119100.0,15.63,15.65,15.62,15.64,119100.0
2015-02-17 12:20:00,15.65,15.67,15.64,15.66,74300.0,15.65,15.67,15.64,15.66,74300.0
2015-02-17 12:25:00,15.66,15.68,15.65,15.68,174700.0,15.66,15.68,15.65,15.68,174700.0
2015-02-17 12:30:00,15.68,15.71,15.66,15.67,142400.0,15.68,15.71,15.66,15.67,142400.0
2015-02-17 12:35:00,15.68,15.71,15.68,15.71,172000.0,15.68,15.71,15.68,15.71,172000.0
2015-02-17 12:40:00,15.71,15.71,15.7,15.7,68100.0,15.71,15.71,15.7,15.7,68100.0
2015-02-17 12:45:00,15.71,15.72,15.7,15.71,49400.0,15.71,15.72,15.7,15.71,49400.0
2015-02-17 12:50:00,15.72,15.73,15.7,15.72,50400.0,15.72,15.73,15.7,15.72,50400.0
2015-02-17 12:55:00,15.72,15.72,15.7,15.71,58400.0,15.72,15.72,15.7,15.71,58400.0
2015-02-17 13:00:00,15.71,15.72,15.7,15.71,61200.0,15.71,15.72,15.7,15.71,61200.0
2015-02-17 13:05:00,15.71,15.73,15.7,15.73,32200.0,15.71,15.73,15.7,15.73,32200.0
2015-02-17 13:10:00,15.72,15.73,15.71,15.72,32500.0,15.72,15.73,15.71,15.72,32500.0
2015-02-17 13:15:00,15.73,15.73,15.69,15.73,83300.0,15.73,15.73,15.69,15.73,83300.0
2015-02-17 13:20:00,15.73,15.73,15.7,15.71,42600.0,15.73,15.73,15.7,15.71,42600.0
2015-02-17 13:25:00,15.72,15.72,15.7,15.71,47800.0,15.72,15.72,15.7,15.71,47800.0
2015-02-17 13:30:00,15.71,15.72,15.7,15.71,77000.0,15.71,15.72,15.7,15.71,77000.0
2015-02-17 13:35:00,15.71,15.72,15.71,15.72,15800.0,15.71,15.72,15.71,15.72,15800.0
2015-02-17 13:40:00,15.72,15.72,15.7,15.71,61500.0,15.72,15.72,15.7,15.71,61500.0
2015-02-17 13:45:00,15.71,15.72,15.7,15.72,55200.0,15.71,15.72,15.7,15.72,55200.0
2015-02-17 13:50:00,15.72,15.72,15.71,15.71,18900.0,15.72,15.72,15.71,15.71,18900.0
2015-02-17 13:55:00,15.72,15.72,15.71,15.72,51600.0,15.72,15.72,15.71,15.72,51600.0
2015-02-17 14:00:00,15.72,15.77,15.72,15.77,178900.0,15.72,15.77,15.72,15.77,178900.0
2015-02-17 14:05:00,15.77,15.78,15.76,15.78,85000.0,15.77,15.78,15.76,15.78,85000.0
2015-02-17 14:10:00,15.78,15.8,15.77,15.79,118000.0,15.78,15.8,15.77,15.79,118000.0
2015-02-17 14:15:00,15.78,15.8,15.77,15.8,71000.0,15.78,15.8,15.77,15.8,71000.0
2015-02-17 14:20:00,15.79,15.82,15.79,15.81,277300.0,15.79,15.82,15.79,15.81,277300.0
2015-02-17 14:25:00,15.8,15.82,15.8,15.8,60100.0,15.8,15.82,15.8,15.8,60100.0
2015-02-17 14:30:00,15.81,15.81,15.79,15.8,58400.0,15.81,15.81,15.79,15.8,58400.0
2015-02-17 14:35:00,15.79,15.8,15.78,15.8,72100.0,15.79,15.8,15.78,15.8,72100.0
2015-02-17 14:40:00,15.8,15.8,15.78,15.78,20000.0,15.8,15.8,15.78,15.78,20000.0
2015-02-17 14:45:00,15.78,15.79,15.77,15.78,22700.0,15.78,15.79,15.77,15.78,22700.0
2015-02-17 14:50:00,15.78,15.78,15.77,15.77,39900.0,15.78,15.78,15.77,15.77,39900.0
2015-02-17 14:55:00,15.78,15.78,15.76,15.77,33500.0,15.78,15.78,15.76,15.77,33500.0
2015-02-17 15:00:00,15.78,15.79,15.77,15.79,20300.0,15.78,15.79,15.77,15.79,20300.0
2015-02-17 15:05:00,15.79,15.79,15.78,15.79,15400.0,15.79,15.79,15.78,15.79,15400.0
2015-02-17 15:10:00,15.79,15.79,15.78,15.79,48500.0,15.79,15.79,15.78,15.79,48500.0
2015-02-17 15:15:00,15.78,15.8,15.78,15.79,95800.0,15.78,15.8,15.78,15.79,95800.0
2015-02-17 15:20:00,15.79,15.8,15.79,15.79,32600.0,15.79,15.8,15.79,15.79,32600.0
2015-02-17 15:25:00,15.79,15.82,15.79,15.81,91300.0,15.79,15.82,15.79,15.81,91300.0
2015-02-17 15:30:00,15.81,15.83,15.81,15.83,41500.0,15.81,15.83,15.81,15.83,41500.0
2015-02-17 15:35:00,15.82,15.83,15.82,15.82,39300.0,15.82,15.83,15.82,15.82,39300.0
2015-02-17 15:40:00,15.82,15.83,15.82,15.82,84200.0,15.82,15.83,15.82,15.82,84200.0
2015-02-17 15:45:00,15.82,15.83,15.8,15.8,235800.0,15.82,15.83,15.8,15.8,235800.0
2015-02-17 15:50:00,15.8,15.81,15.8,15.81,118700.0,15.8,15.81,15.8,15.81,118700.0
2015-02-17 15:55:00,15.81,15.84,15.8,15.83,789800.0,15.81,15.84,15.8,15.83,789800.0
2015-02-18 09:30:00,15.74,15.78,15.73,15.78,247500.0,15.74,15.78,15.73,15.78,247500.0
2015-02-18 09:35:00,15.78,15.87,15.77,15.84,175700.0,15.78,15.87,15.77,15.84,175700.0
2015-02-18 09:40:00,15.83,15.85,15.8,15.82,87800.0,15.83,15.85,15.8,15.82,87800.0
2015-02-18 09:45:00,15.81,15.86,15.81,15.83,108000.0,15.81,15.86,15.81,15.83,108000.0
2015-02-18 09:50:00,15.83,15.83,15.74,15.74,272900.0,15.83,15.83,15.74,15.74,272900.0
2015-02-18 09:55:00,15.75,15.77,15.74,15.75,44600.0,15.75,15.77,15.74,15.75,44600.0
2015-02-18 10:00:00,15.75,15.76,15.72,15.74,158000.0,15.75,15.76,15.72,15.74,158000.0
2015-02-18 10:05:00,15.73,15.73,15.68,15.7,171900.0,15.73,15.73,15.68,15.7,171900.0
2015-02-18 10:10:00,15.71,15.77,15.7,15.77,89400.0,15.71,15.77,15.7,15.77,89400.0
2015-02-18 10:15:00,15.77,15.77,15.73,15.75,57100.0,15.77,15.77,15.73,15.75,57100.0
2015-02-18 10:20:00,15.75,15.75,15.73,15.75,25000.0,15.75,15.75,15.73,15.75,25000.0
2015-02-18 10:25:00,15.75,15.76,15.74,15.75,38900.0,15.75,15.76,15.74,15.75,38900.0
2015-02-18 10:30:00,15.74,15.75,15.73,15.74,31500.0,15.74,15.75,15.73,15.74,31500.0
2015-02-18 10:35:00,15.74,15.74,15.7,15.72,45500.0,15.74,15.74,15.7,15.72,45500.0
2015-02-18 10:40:00,15.71,15.73,15.69,15.73,119300.0,15.71,15.73,15.69,15.73,119300.0
2015-02-18 10:45:00,15.73,15.78,15.73,15.77,61300.0,15.73,15.78,15.73,15.77,61300.0
2015-02-18 10:50:00,15.77,15.78,15.76,15.77,44800.0,15.77,15.78,15.76,15.77,44800.0
2015-02-18 10:55:00,15.77,15.77,15.75,15.76,22900.0,15.77,15.77,15.75,15.76,22900.0
2015-02-18 11:00:00,15.76,15.77,15.66,15.69,257500.0,15.76,15.77,15.66,15.69,257500.0
2015-02-18 11:05:00,15.69,15.69,15.64,15.64,249200.0,15.69,15.69,15.64,15.64,249200.0
2015-02-18 11:10:00,15.65,15.67,15.63,15.67,122000.0,15.65,15.67,15.63,15.67,122000.0
2015-02-18 11:15:00,15.66,15.67,15.6,15.64,167000.0,15.66,15.67,15.6,15.64,167000.0
2015-02-18 11:20:00,15.64,15.74,15.63,15.68,302700.0,15.64,15.74,15.63,15.68,302700.0
2015-02-18 11:25:00,15.68,15.7,15.66,15.66,219200.0,15.68,15.7,15.66,15.66,219200.0
2015-02-18 11:30:00,15.67,15.71,15.67,15.68,153500.0,15.67,15.71,15.67,15.68,153500.0
2015-02-18 11:35:00,15.69,15.73,15.69,15.72,53700.0,15.69,15.73,15.69,15.72,53700.0
2015-02-18 11:40:00,15.72,15.74,15.67,15.69,104100.0,15.72,15.74,15.67,15.69,104100.0
2015-02-18 11:45:00,15.69,15.69,15.65,15.68,65600.0,15.69,15.69,15.65,15.68,65600.0
2015-02-18 11:50:00,15.67,15.68,15.66,15.67,18900.0,15.67,15.68,15.66,15.67,18900.0
2015-02-18 11:55:00,15.67,15.7,15.67,15.69,44500.0,15.67,15.7,15.67,15.69,44500.0
2015-02-18 12:00:00,15.7,15.7,15.63,15.66,105100.0,15.7,15.7,15.63,15.66,105100.0
2015-02-18 12:05:00,15.66,15.67,15.64,15.67,25000.0,15.66,15.67,15.64,15.67,25000.0
2015-02-18 12:10:00,15.66,15.68,15.65,15.67,39000.0,15.66,15.68,15.65,15.67,39000.0
2015-02-18 12:15:00,15.66,15.67,15.64,15.65,35500.0,15.66,15.67,15.64,15.65,35500.0
2015-02-18 12:20:00,15.65,15.66,15.63,15.65,194500.0,15.65,15.66,15.63,15.65,194500.0
2015-02-18 12:25:00,15.66,15.66,15.64,15.64,45500.0,15.66,15.66,15.64,15.64,45500.0
2015-02-18 12:30:00,15.64,15.65,15.62,15.64,176600.0,15.64,15.65,15.62,15.64,176600.0
2015-02-18 12:35:00,15.63,15.65,15.63,15.63,19300.0,15.63,15.65,15.63,15.63,19300.0
2015-02-18 12:40:00,15.64,15.65,15.63,15.65,39200.0,15.64,15.65,15.63,15.65,39200.0
2015-02-18 12:45:00,15.65,15.65,15.63,15.63,73200.0,15.65,15.65,15.63,15.63,73200.0
2015-02-18 12:50:00,15.64,15.65,15.63,15.64,45200.0,15.64,15.65,15.63,15.64,45200.0
2015-02-18 12:55:00,15.65,15.67,15.64,15.67,37700.0,15.65,15.67,15.64,15.67,37700.0
2015-02-18 13:00:00,15.66,15.67,15.63,15.65,45900.0,15.66,15.67,15.63,15.65,45900.0
2015-02-18 13:05:00,15.65,15.65,15.61,15.61,144600.0,15.65,15.65,15.61,15.61,144600.0
2015-02-18 13:10:00,15.62,15.62,15.57,15.62,253800.0,15.62,15.62,15.57,15.62,253800.0
2015-02-18 13:15:00,15.61,15.63,15.61,15.62,38500.0,15.61,15.63,15.61,15.62,38500.0
2015-02-18 13:20:00,15.63,15.63,15.6,15.61,46900.0,15.63,15.63,15.6,15.61,46900.0
2015-02-18 13:25:00,15.61,15.63,15.61,15.62,160100.0,15.61,15.63,15.61,15.62,160100.0
2015-02-18 13:30:00,15.63,15.65,15.61,15.65,114600.0,15.63,15.65,15.61,15.65,114600.0
2015-02-18 13:35:00,15.65,15.67,15.64,15.66,75500.0,15.65,15.67,15.64,15.66,75500.0
2015-02-18 13:40:00,15.66,15.66,15.64,15.65,90200.0,15.66,15.66,15.64,15.65,90200.0
2015-02-18 13:45:00,15.65,15.67,15.63,15.67,426800.0,15.65,15.67,15.63,15.67,426800.0
2015-02-18 13:50:00,15.66,15.67,15.66,15.67,5800.0,15.66,15.67,15.66,15.67,5800.0
2015-02-18 13:55:00,15.66,15.67,15.62,15.62,118500.0,15.66,15.67,15.62,15.62,118500.0
2015-02-18 14:00:00,15.63,15.79,15.62,15.74,546600.0,15.63,15.79,15.62,15.74,546600.0
2015-02-18 14:05:00,15.74,15.9,15.74,15.83,500300.0,15.74,15.9,15.74,15.83,500300.0
2015-02-18 14:10:00,15.83,15.84,15.74,15.75,283300.0,15.83,15.84,15.74,15.75,283300.0
2015-02-18 14:15:00,15.76,15.78,15.73,15.75,156000.0,15.76,15.78,15.73,15.75,156000.0
2015-02-18 14:20:00,15.75,15.83,15.75,15.81,142900.0,15.75,15.83,15.75,15.81,142900.0
2015-02-18 14:25:00,15.8,15.84,15.78,15.83,80500.0,15.8,15.84,15.78,15.83,80500.0
2015-02-18 14:30:00,15.82,15.83,15.78,15.8,149200.0,15.82,15.83,15.78,15.8,149200.0
2015-02-18 14:35:00,15.8,15.82,15.78,15.8,91500.0,15.8,15.82,15.78,15.8,91500.0
2015-02-18 14:40:00,15.8,15.8,15.75,15.76,112900.0,15.8,15.8,15.75,15.76,112900.0
2015-02-18 14:45:00,15.76,15.78,15.74,15.77,118300.0,15.76,15.78,15.74,15.77,118300.0
2015-02-18 14:50:00,15.77,15.78,15.75,15.78,51100.0,15.77,15.78,15.75,15.78,51100.0
2015-02-18 14:55:00,15.77,15.77,15.71,15.74,249800.0,15.77,15.77,15.71,15.74,249800.0
2015-02-18 15:00:00,15.74,15.75,15.72,15.74,46400.0,15.74,15.75,15.72,15.74,46400.0
2015-02-18 15:05:00,15.75,15.81,15.74,15.8,312600.0,15.75,15.81,15.74,15.8,312600.0
2015-02-18 15:10:00,15.81,15.81,15.78,15.79,92800.0,15.81,15.81,15.78,15.79,92800.0
2015-02-18 15:15:00,15.79,15.81,15.78,15.8,78500.0,15.79,15.81,15.78,15.8,78500.0
2015-02-18 15:20:00,15.8,15.8,15.78,15.79,40400.0,15.8,15.8,15.78,15.79,40400.0
2015-02-18 15:25:00,15.79,15.8,15.78,15.79,32500.0,15.79,15.8,15.78,15.79,32500.0
2015-02-18 15:30:00,15.78,15.8,15.78,15.79,18100.0,15.78,15.8,15.78,15.79,18100.0
2015-02-18 15:35:00,15.79,15.8,15.78,15.78,100700.0,15.79,15.8,15.78,15.78,100700.0
2015-02-18 15:40:00,15.78,15.79,15.76,15.77,70500.0,15.78,15.79,15.76,15.77,70500.0
2015-02-18 15:45:00,15.77,15.77,15.74,15.75,101100.0,15.77,15.77,15.74,15.75,101100.0
2015-02-18 15:50:00,15.75,15.76,15.74,15.75,77600.0,15.75,15.76,15.74,15.75,77600.0
2015-02-18 15:55:00,15.75,15.76,15.73,15.75,320500.0,15.75,15.76,15.73,15.75,320500.0
2015-02-19 09:30:00,15.8,15.86,15.8,15.84,212100.0,15.8,15.86,15.8,15.84,212100.0
2015-02-19 09:35:00,15.85,15.85,15.8,15.82,182000.0,15.85,15.85,15.8,15.82,182000.0
2015-02-19 09:40:00,15.82,15.82,15.78,15.79,101900.0,15.82,15.82,15.78,15.79,101900.0
2015-02-19 09:45:00,15.78,15.78,15.71,15.75,462600.0,15.78,15.78,15.71,15.75,462600.0
2015-02-19 09:50:00,15.75,15.8,15.72,15.8,172600.0,15.75,15.8,15.72,15.8,172600.0
2015-02-19 09:55:00,15.81,15.81,15.76,15.77,118300.0,15.81,15.81,15.76,15.77,118300.0
2015-02-19 10:00:00,15.77,15.81,15.76,15.8,107000.0,15.77,15.81,15.76,15.8,107000.0
2015-02-19 10:05:00,15.79,15.81,15.78,15.81,39100.0,15.79,15.81,15.78,15.81,39100.0
2015-02-19 10:10:00,15.8,15.83,15.79,15.83,60800.0,15.8,15.83,15.79,15.83,60800.0
2015-02-19 10:15:00,15.83,15.84,15.8,15.81,40400.0,15.83,15.84,15.8,15.81,40400.0
2015-02-19 10:20:00,15.81,15.83,15.81,15.81,55900.0,15.81,15.83,15.81,15.81,55900.0
2015-02-19 10:25:00,15.82,15.82,15.72,15.74,134800.0,15.82,15.82,15.72,15.74,134800.0
2015-02-19 10:30:00,15.74,15.75,15.71,15.73,81300.0,15.74,15.75,15.71,15.73,81300.0
2015-02-19 10:35:00,15.74,15.79,15.73,15.79,66600.0,15.74,15.79,15.73,15.79,66600.0
2015-02-19 10:40:00,15.79,15.79,15.76,15.79,154200.0,15.79,15.79,15.76,15.79,154200.0
2015-02-19 10:45:00,15.79,15.79,15.74,15.75,107000.0,15.79,15.79,15.74,15.75,107000.0
2015-02-19 10:50:00,15.74,15.77,15.74,15.76,60800.0,15.74,15.77,15.74,15.76,60800.0
2015-02-19 10:55:00,15.76,15.76,15.72,15.74,85200.0,15.76,15.76,15.72,15.74,85200.0
2015-02-19 11:00:00,15.74,15.75,15.7,15.72,246900.0,15.74,15.75,15.7,15.72,246900.0
2015-02-19 11:05:00,15.72,15.72,15.69,15.72,72900.0,15.72,15.72,15.69,15.72,72900.0
2015-02-19 11:10:00,15.72,15.76,15.72,15.75,38500.0,15.72,15.76,15.72,15.75,38500.0
2015-02-19 11:15:00,15.74,15.75,15.7,15.74,61700.0,15.74,15.75,15.7,15.74,61700.0
2015-02-19 11:20:00,15.74,15.74,15.72,15.74,35500.0,15.74,15.74,15.72,15.74,35500.0
2015-02-19 11:25:00,15.75,15.77,15.74,15.74,74000.0,15.75,15.77,15.74,15.74,74000.0
2015-02-19 11:30:00,15.74,15.81,15.74,15.8,129300.0,15.74,15.81,15.74,15.8,129300.0
2015-02-19 11:35:00,15.8,15.83,15.78,15.8,257300.0,15.8,15.83,15.78,15.8,257300.0
2015-02-19 11:40:00,15.8,15.83,15.79,15.79,93300.0,15.8,15.83,15.79,15.79,93300.0
2015-02-19 11:45:00,15.79,15.81,15.78,15.79,29900.0,15.79,15.81,15.78,15.79,29900.0
2015-02-19 11:50:00,15.79,15.79,15.77,15.77,17900.0,15.79,15.79,15.77,15.77,17900.0
2015-02-19 11:55:00,15.78,15.78,15.76,15.77,62900.0,15.78,15.78,15.76,15.77,62900.0
2015-02-19 12:00:00,15.76,15.81,15.76,15.78,69700.0,15.76,15.81,15.76,15.78,69700.0
2015-02-19 12:05:00,15.77,15.78,15.75,15.76,11400.0,15.77,15.78,15.75,15.76,11400.0
2015-02-19 12:10:00,15.76,15.77,15.75,15.77,135200.0,15.76,15.77,15.75,15.77,135200.0
2015-02-19 12:15:00,15.77,15.8,15.76,15.79,140000.0,15.77,15.8,15.76,15.79,140000.0
2015-02-19 12:20:00,15.78,15.79,15.77,15.77,141000.0,15.78,15.79,15.77,15.77,141000.0
2015-02-19 12:25:00,15.77,15.78,15.74,15.75,191900.0,15.77,15.78,15.74,15.75,191900.0
2015-02-19 12:30:00,15.75,15.76,15.74,15.75,89900.0,15.75,15.76,15.74,15.75,89900.0
2015-02-19 12:35:00,15.75,15.76,15.72,15.74,262600.0,15.75,15.76,15.72,15.74,262600.0
2015-02-19 12:40:00,15.74,15.75,15.73,15.74,14300.0,15.74,15.75,15.73,15.74,14300.0
2015-02-19 12:45:00,15.75,15.78,15.75,15.77,115200.0,15.75,15.78,15.75,15.77,115200.0
2015-02-19 12:50:00,15.77,15.78,15.75,15.76,13900.0,15.77,15.78,15.75,15.76,13900.0
2015-02-19 12:55:00,15.77,15.79,15.73,15.73,33300.0,15.77,15.79,15.73,15.73,33300.0
2015-02-19 13:00:00,15.73,15.77,15.73,15.76,19000.0,15.73,15.77,15.73,15.76,19000.0
2015-02-19 13:05:00,15.75,15.75,15.71,15.72,164800.0,15.75,15.75,15.71,15.72,164800.0
2015-02-19 13:10:00,15.72,15.72,15.7,15.7,64100.0,15.72,15.72,15.7,15.7,64100.0
2015-02-19 13:15:00,15.7,15.73,15.65,15.72,106300.0,15.7,15.73,15.65,15.72,106300.0
2015-02-19 13:20:00,15.72,15.73,15.7,15.72,127200.0,15.72,15.73,15.7,15.72,127200.0
2015-02-19 13:25:00,15.72,15.73,15.7,15.72,49300.0,15.72,15.73,15.7,15.72,49300.0
2015-02-19 13:30:00,15.72,15.72,15.68,15.72,73100.0,15.72,15.72,15.68,15.72,73100.0
2015-02-19 13:35:00,15.73,15.73,15.71,15.72,11300.0,15.73,15.73,15.71,15.72,11300.0
2015-02-19 13:40:00,15.71,15.75,15.7,15.74,69100.0,15.71,15.75,15.7,15.74,69100.0
2015-02-19 13:45:00,15.75,15.77,15.74,15.77,102200.0,15.75,15.77,15.74,15.77,102200.0
2015-02-19 13:50:00,15.76,15.76,15.74,15.75,61200.0,15.76,15.76,15.74,15.75,61200.0
2015-02-19 13:55:00,15.74,15.76,15.74,15.76,24100.0,15.74,15.76,15.74,15.76,24100.0
2015-02-19 14:00:00,15.76,15.76,15.74,15.75,43900.0,15.76,15.76,15.74,15.75,43900.0
2015-02-19 14:05:00,15.74,15.76,15.74,15.76,13400.0,15.74,15.76,15.74,15.76,13400.0
2015-02-19 14:10:00,15.75,15.75,15.73,15.74,34800.0,15.75,15.75,15.73,15.74,34800.0
2015-02-19 14:15:00,15.73,15.73,15.71,15.71,18200.0,15.73,15.73,15.71,15.71,18200.0
2015-02-19 14:20:00,15.71,15.72,15.7,15.72,34800.0,15.71,15.72,15.7,15.72,34800.0
2015-02-19 14:25:00,15.71,15.72,15.7,15.7,21000.0,15.71,15.72,15.7,15.7,21000.0
2015-02-19 14:30:00,15.7,15.71,15.68,15.7,31800.0,15.7,15.71,15.68,15.7,31800.0
2015-02-19 14:35:00,15.7,15.71,15.7,15.7,3900.0,15.7,15.71,15.7,15.7,3900.0
2015-02-19 14:40:00,15.71,15.71,15.7,15.71,19000.0,15.71,15.71,15.7,15.71,19000.0
2015-02-19 14:45:00,15.7,15.72,15.7,15.7,20800.0,15.7,15.72,15.7,15.7,20800.0
2015-02-19 14:50:00,15.7,15.71,15.69,15.71,43400.0,15.7,15.71,15.69,15.71,43400.0
2015-02-19 14:55:00,15.7,15.72,15.7,15.72,40100.0,15.7,15.72,15.7,15.72,40100.0
2015-02-19 15:00:00,15.71,15.72,15.71,15.71,3500.0,15.71,15.72,15.71,15.71,3500.0
2015-02-19 15:05:00,15.72,15.73,15.71,15.73,22700.0,15.72,15.73,15.71,15.73,22700.0
2015-02-19 15:10:00,15.73,15.73,15.72,15.72,14300.0,15.73,15.73,15.72,15.72,14300.0
2015-02-19 15:15:00,15.72,15.72,15.7,15.7,39200.0,15.72,15.72,15.7,15.7,39200.0
2015-02-19 15:20:00,15.71,15.71,15.67,15.69,141500.0,15.71,15.71,15.67,15.69,141500.0
2015-02-19 15:25:00,15.7,15.7,15.69,15.7,32700.0,15.7,15.7,15.69,15.7,32700.0
2015-02-19 15:30:00,15.69,15.7,15.67,15.68,213000.0,15.69,15.7,15.67,15.68,213000.0
2015-02-19 15:35:00,15.68,15.69,15.67,15.68,208200.0,15.68,15.69,15.67,15.68,208200.0
2015-02-19 15:40:00,15.69,15.69,15.66,15.67,163000.0,15.69,15.69,15.66,15.67,163000.0
2015-02-19 15:45:00,15.68,15.68,15.67,15.68,45000.0,15.68,15.68,15.67,15.68,45000.0
2015-02-19 15:50:00,15.68,15.69,15.67,15.69,90800.0,15.68,15.69,15.67,15.69,90800.0
2015-02-19 15:55:00,15.69,15.71,15.68,15.71,236000.0,15.69,15.71,15.68,15.71,236000.0
2015-02-20 09:30:00,15.73,15.75,15.72,15.74,262800.0,15.73,15.75,15.72,15.74,262800.0
2015-02-20 09:35:00,15.74,15.76,15.73,15.76,135200.0,15.74,15.76,15.73,15.76,135200.0
2015-02-20 09:40:00,15.76,15.79,15.75,15.77,69500.0,15.76,15.79,15.75,15.77,69500.0
2015-02-20 09:45:00,15.78,15.78,15.76,15.76,34700.0,15.78,15.78,15.76,15.76,34700.0
2015-02-20 09:50:00,15.76,15.78,15.73,15.74,52900.0,15.76,15.78,15.73,15.74,52900.0
2015-02-20 09:55:00,15.75,15.75,15.7,15.7,48900.0,15.75,15.75,15.7,15.7,48900.0
2015-02-20 10:00:00,15.71,15.71,15.66,15.66,115500.0,15.71,15.71,15.66,15.66,115500.0
2015-02-20 10:05:00,15.67,15.67,15.61,15.63,216600.0,15.67,15.67,15.61,15.63,216600.0
2015-02-20 10:10:00,15.65,15.67,15.64,15.64,57900.0,15.65,15.67,15.64,15.64,57900.0
2015-02-20 10:15:00,15.64,15.65,15.61,15.62,73000.0,15.64,15.65,15.61,15.62,73000.0
2015-02-20 10:20:00,15.63,15.72,15.62,15.71,133400.0,15.63,15.72,15.62,15.71,133400.0
2015-02-20 10:25:00,15.71,15.72,15.7,15.71,59400.0,15.71,15.72,15.7,15.71,59400.0
2015-02-20 10:30:00,15.7,15.7,15.66,15.66,63900.0,15.7,15.7,15.66,15.66,63900.0
2015-02-20 10:35:00,15.66,15.68,15.64,15.67,43600.0,15.66,15.68,15.64,15.67,43600.0
2015-02-20 10:40:00,15.67,15.71,15.65,15.71,56600.0,15.67,15.71,15.65,15.71,56600.0
2015-02-20 10:45:00,15.7,15.7,15.63,15.68,209100.0,15.7,15.7,15.63,15.68,209100.0
2015-02-20 10:50:00,15.68,15.69,15.68,15.69,36300.0,15.68,15.69,15.68,15.69,36300.0
2015-02-20 10:55:00,15.69,15.71,15.68,15.7,47900.0,15.69,15.71,15.68,15.7,47900.0
2015-02-20 11:00:00,15.7,15.7,15.67,15.69,48900.0,15.7,15.7,15.67,15.69,48900.0
2015-02-20 11:05:00,15.69,15.73,15.68,15.73,91800.0,15.69,15.73,15.68,15.73,91800.0
2015-02-20 11:10:00,15.73,15.74,15.73,15.73,47400.0,15.73,15.74,15.73,15.73,47400.0
2015-02-20 11:15:00,15.73,15.74,15.71,15.72,113300.0,15.73,15.74,15.71,15.72,113300.0
2015-02-20 11:20:00,15.72,15.73,15.7,15.73,41900.0,15.72,15.73,15.7,15.73,41900.0
2015-02-20 11:25:00,15.73,15.76,15.71,15.72,200300.0,15.73,15.76,15.71,15.72,200300.0
2015-02-20 11:30:00,15.71,15.72,15.71,15.71,23900.0,15.71,15.72,15.71,15.71,23900.0
2015-02-20 11:35:00,15.71,15.72,15.7,15.71,137400.0,15.71,15.72,15.7,15.71,137400.0
2015-02-20 11:40:00,15.71,15.71,15.69,15.7,40200.0,15.71,15.71,15.69,15.7,40200.0
2015-02-20 11:45:00,15.69,15.69,15.67,15.67,25300.0,15.69,15.69,15.67,15.67,25300.0
2015-02-20 11:50:00,15.68,15.69,15.67,15.68,10100.0,15.68,15.69,15.67,15.68,10100.0
2015-02-20 11:55:00,15.67,15.7,15.67,15.69,31900.0,15.67,15.7,15.67,15.69,31900.0
2015-02-20 12:00:00,15.69,15.7,15.66,15.66,27800.0,15.69,15.7,15.66,15.66,27800.0
2015-02-20 12:05:00,15.67,15.69,15.66,15.69,12800.0,15.67,15.69,15.66,15.69,12800.0
2015-02-20 12:10:00,15.69,15.71,15.69,15.71,18100.0,15.69,15.71,15.69,15.71,18100.0
2015-02-20 12:15:00,15.71,15.71,15.69,15.69,30900.0,15.71,15.71,15.69,15.69,30900.0
2015-02-20 12:20:00,15.7,15.71,15.68,15.7,19400.0,15.7,15.71,15.68,15.7,19400.0
2015-02-20 12:25:00,15.7,15.71,15.69,15.7,27000.0,15.7,15.71,15.69,15.7,27000.0
2015-02-20 12:30:00,15.71,15.71,15.69,15.7,32100.0,15.71,15.71,15.69,15.7,32100.0
2015-02-20 12:35:00,15.69,15.69,15.66,15.68,75800.0,15.69,15.69,15.66,15.68,75800.0
2015-02-20 12:40:00,15.68,15.69,15.65,15.67,61900.0,15.68,15.69,15.65,15.67,61900.0
2015-02-20 12:45:00,15.67,15.68,15.65,15.67,22600.0,15.67,15.68,15.65,15.67,22600.0
2015-02-20 12:50:00,15.66,15.67,15.62,15.65,318800.0,15.66,15.67,15.62,15.65,318800.0
2015-02-20 12:55:00,15.65,15.65,15.63,15.65,70000.0,15.65,15.65,15.63,15.65,70000.0
2015-02-20 13:00:00,15.66,15.67,15.64,15.64,29200.0,15.66,15.67,15.64,15.64,29200.0
2015-02-20 13:05:00,15.63,15.66,15.63,15.64,37000.0,15.63,15.66,15.63,15.64,37000.0
2015-02-20 13:10:00,15.64,15.65,15.63,15.65,31500.0,15.64,15.65,15.63,15.65,31500.0
2015-02-20 13:15:00,15.64,15.65,15.63,15.64,23700.0,15.64,15.65,15.63,15.64,23700.0
2015-02-20 13:20:00,15.64,15.65,15.6,15.61,101900.0,15.64,15.65,15.6,15.61,101900.0
2015-02-20 13:25:00,15.61,15.64,15.6,15.64,85100.0,15.61,15.64,15.6,15.64,85100.0
2015-02-20 13:30:00,15.63,15.64,15.61,15.61,36200.0,15.63,15.64,15.61,15.61,36200.0
2015-02-20 13:35:00,15.61,15.61,15.53,15.6,320600.0,15.61,15.61,15.53,15.6,320600.0
2015-02-20 13:40:00,15.61,15.62,15.55,15.56,142500.0,15.61,15.62,15.55,15.56,142500.0
2015-02-20 13:45:00,15.56,15.58,15.5,15.53,278800.0,15.56,15.58,15.5,15.53,278800.0
2015-02-20 13:50:00,15.52,15.56,15.51,15.55,68000.0,15.52,15.56,15.51,15.55,68000.0
2015-02-20 13:55:00,15.55,15.55,15.51,15.54,68400.0,15.55,15.55,15.51,15.54,68400.0
2015-02-20 14:00:00,15.53,15.54,15.5,15.52,57100.0,15.53,15.54,15.5,15.52,57100.0
2015-02-20 14:05:00,15.52,15.55,15.51,15.53,51200.0,15.52,15.55,15.51,15.53,51200.0
2015-02-20 14:10:00,15.52,15.54,15.51,15.53,46500.0,15.52,15.54,15.51,15.53,46500.0
2015-02-20 14:15:00,15.54,15.54,15.51,15.53,70600.0,15.54,15.54,15.51,15.53,70600.0
2015-02-20 14:20:00,15.53,15.56,15.53,15.54,101500.0,15.53,15.56,15.53,15.54,101500.0
2015-02-20 14:25:00,15.55,15.56,15.52,15.54,60100.0,15.55,15.56,15.52,15.54,60100.0
2015-02-20 14:30:00,15.54,15.54,15.52,15.52,49000.0,15.54,15.54,15.52,15.52,49000.0
2015-02-20 14:35:00,15.52,15.53,15.5,15.52,108700.0,15.52,15.53,15.5,15.52,108700.0
2015-02-20 14:40:00,15.52,15.53,15.51,15.53,38000.0,15.52,15.53,15.51,15.53,38000.0
2015-02-20 14:45:00,15.53,15.55,15.51,15.52,427300.0,15.53,15.55,15.51,15.52,427300.0
2015-02-20 14:50:00,15.53,15.55,15.52,15.54,147500.0,15.53,15.55,15.52,15.54,147500.0
2015-02-20 14:55:00,15.54,15.56,15.53,15.56,77700.0,15.54,15.56,15.53,15.56,77700.0
2015-02-20 15:00:00,15.55,15.56,15.53,15.56,112900.0,15.55,15.56,15.53,15.56,112900.0
2015-02-20 15:05:00,15.55,15.56,15.54,15.56,92000.0,15.55,15.56,15.54,15.56,92000.0
2015-02-20 15:10:00,15.56,15.56,15.54,15.54,39000.0,15.56,15.56,15.54,15.54,39000.0
2015-02-20 15:15:00,15.55,15.56,15.54,15.54,37400.0,15.55,15.56,15.54,15.54,37400.0
2015-02-20 15:20:00,15.54,15.55,15.54,15.54,18200.0,15.54,15.55,15.54,15.54,18200.0
2015-02-20 15:25:00,15.55,15.57,15.54,15.56,118500.0,15.55,15.57,15.54,15.56,118500.0
2015-02-20 15:30:00,15.56,15.57,15.55,15.56,74400.0,15.56,15.57,15.55,15.56,74400.0
2015-02-20 15:35:00,15.56,15.57,15.55,15.56,152500.0,15.56,15.57,15.55,15.56,152500.0
2015-02-20 15:40:00,15.56,15.56,15.55,15.56,58400.0,15.56,15.56,15.55,15.56,58400.0
2015-02-20 15:45:00,15.56,15.56,15.54,15.56,172600.0,15.56,15.56,15.54,15.56,172600.0
2015-02-20 15:50:00,15.56,15.56,15.54,15.55,129700.0,15.56,15.56,15.54,15.55,129700.0
2015-02-20 15:55:00,15.55,15.56,15.53,15.54,422800.0,15.55,15.56,15.53,15.54,422800.0
2015-02-23 09:30:00,15.71,15.76,15.7,15.76,326600.0,15.71,15.76,15.7,15.76,326600.0
2015-02-23 09:35:00,15.75,15.76,15.73,15.75,107000.0,15.75,15.76,15.73,15.75,107000.0
2015-02-23 09:40:00,15.75,15.76,15.69,15.7,191900.0,15.75,15.76,15.69,15.7,191900.0
2015-02-23 09:45:00,15.71,15.74,15.71,15.74,157400.0,15.71,15.74,15.71,15.74,157400.0
2015-02-23 09:50:00,15.74,15.83,15.73,15.81,393600.0,15.74,15.83,15.73,15.81,393600.0
2015-02-23 09:55:00,15.8,15.91,15.8,15.84,320700.0,15.8,15.91,15.8,15.84,320700.0
2015-02-23 10:00:00,15.83,15.89,15.82,15.86,303900.0,15.83,15.89,15.82,15.86,303900.0
2015-02-23 10:05:00,15.86,15.88,15.82,15.83,187200.0,15.86,15.88,15.82,15.83,187200.0
2015-02-23 10:10:00,15.83,15.84,15.8,15.82,122100.0,15.83,15.84,15.8,15.82,122100.0
2015-02-23 10:15:00,15.81,15.82,15.78,15.78,58900.0,15.81,15.82,15.78,15.78,58900.0
2015-02-23 10:20:00,15.79,15.85,15.78,15.84,165600.0,15.79,15.85,15.78,15.84,165600.0
2015-02-23 10:25:00,15.85,15.85,15.81,15.84,151700.0,15.85,15.85,15.81,15.84,151700.0
2015-02-23 10:30:00,15.84,15.88,15.83,15.84,190100.0,15.84,15.88,15.83,15.84,190100.0
2015-02-23 10:35:00,15.85,15.86,15.82,15.82,79200.0,15.85,15.86,15.82,15.82,79200.0
2015-02-23 10:40:00,15.82,15.82,15.78,15.79,82100.0,15.82,15.82,15.78,15.79,82100.0
2015-02-23 10:45:00,15.78,15.79,15.73,15.74,66500.0,15.78,15.79,15.73,15.74,66500.0
2015-02-23 10:50:00,15.75,15.76,15.73,15.75,35600.0,15.75,15.76,15.73,15.75,35600.0
2015-02-23 10:55:00,15.76,15.78,15.75,15.78,110700.0,15.76,15.78,15.75,15.78,110700.0
2015-02-23 11:00:00,15.79,15.8,15.75,15.76,82500.0,15.79,15.8,15.75,15.76,82500.0
2015-02-23 11:05:00,15.75,15.78,15.74,15.77,41700.0,15.75,15.78,15.74,15.77,41700.0
2015-02-23 11:10:00,15.77,15.78,15.75,15.77,56100.0,15.77,15.78,15.75,15.77,56100.0
2015-02-23 11:15:00,15.76,15.76,15.73,15.73,70200.0,15.76,15.76,15.73,15.73,70200.0
2015-02-23 11:20:00,15.73,15.74,15.67,15.68,79200.0,15.73,15.74,15.67,15.68,79200.0
2015-02-23 11:25:00,15.69,15.7,15.67,15.69,66700.0,15.69,15.7,15.67,15.69,66700.0
2015-02-23 11:30:00,15.69,15.7,15.67,15.69,45900.0,15.69,15.7,15.67,15.69,45900.0
2015-02-23 11:35:00,15.69,15.69,15.67,15.68,14300.0,15.69,15.69,15.67,15.68,14300.0
2015-02-23 11:40:00,15.68,15.69,15.67,15.68,9500.0,15.68,15.69,15.67,15.68,9500.0
2015-02-23 11:45:00,15.69,15.71,15.68,15.7,78300.0,15.69,15.71,15.68,15.7,78300.0
2015-02-23 11:50:00,15.71,15.72,15.7,15.7,15300.0,15.71,15.72,15.7,15.7,15300.0
2015-02-23 11:55:00,15.7,15.73,15.69,15.71,88000.0,15.7,15.73,15.69,15.71,88000.0
2015-02-23 12:00:00,15.71,15.71,15.68,15.7,40500.0,15.71,15.71,15.68,15.7,40500.0
2015-02-23 12:05:00,15.7,15.71,15.67,15.67,64100.0,15.7,15.71,15.67,15.67,64100.0
2015-02-23 12:10:00,15.67,15.67,15.6,15.62,164600.0,15.67,15.67,15.6,15.62,164600.0
2015-02-23 12:15:00,15.62,15.66,15.61,15.66,27100.0,15.62,15.66,15.61,15.66,27100.0
2015-02-23 12:20:00,15.65,15.66,15.64,15.65,21500.0,15.65,15.66,15.64,15.65,21500.0
2015-02-23 12:25:00,15.65,15.67,15.64,15.66,9200.0,15.65,15.67,15.64,15.66,9200.0
2015-02-23 12:30:00,15.67,15.68,15.63,15.64,58200.0,15.67,15.68,15.63,15.64,58200.0
2015-02-23 12:35:00,15.63,15.65,15.6,15.62,43300.0,15.63,15.65,15.6,15.62,43300.0
2015-02-23 12:40:00,15.62,15.63,15.59,15.6,71800.0,15.62,15.63,15.59,15.6,71800.0
2015-02-23 12:45:00,15.6,15.61,15.58,15.59,111700.0,15.6,15.61,15.58,15.59,111700.0
2015-02-23 12:50:00,15.59,15.6,15.57,15.57,19500.0,15.59,15.6,15.57,15.57,19500.0
2015-02-23 12:55:00,15.58,15.6,15.56,15.59,76900.0,15.58,15.6,15.56,15.59,76900.0
2015-02-23 13:00:00,15.59,15.6,15.58,15.59,73500.0,15.59,15.6,15.58,15.59,73500.0
2015-02-23 13:05:00,15.59,15.62,15.59,15.61,53600.0,15.59,15.62,15.59,15.61,53600.0
2015-02-23 13:10:00,15.62,15.62,15.6,15.6,28300.0,15.62,15.62,15.6,15.6,28300.0
2015-02-23 13:15:00,15.61,15.61,15.59,15.6,34600.0,15.61,15.61,15.59,15.6,34600.0
2015-02-23 13:20:00,15.6,15.62,15.59,15.59,66500.0,15.6,15.62,15.59,15.59,66500.0
2015-02-23 13:25:00,15.59,15.61,15.58,15.61,20600.0,15.59,15.61,15.58,15.61,20600.0
2015-02-23 13:30:00,15.61,15.64,15.61,15.63,20900.0,15.61,15.64,15.61,15.63,20900.0
2015-02-23 13:35:00,15.63,15.66,15.62,15.66,40500.0,15.63,15.66,15.62,15.66,40500.0
2015-02-23 13:40:00,15.66,15.67,15.64,15.65,43900.0,15.66,15.67,15.64,15.65,43900.0
2015-02-23 13:45:00,15.64,15.65,15.62,15.63,18500.0,15.64,15.65,15.62,15.63,18500.0
2015-02-23 13:50:00,15.64,15.65,15.62,15.63,50200.0,15.64,15.65,15.62,15.63,50200.0
2015-02-23 13:55:00,15.63,15.64,15.61,15.62,31100.0,15.63,15.64,15.61,15.62,31100.0
2015-02-23 14:00:00,15.62,15.62,15.61,15.62,3300.0,15.62,15.62,15.61,15.62,3300.0
2015-02-23 14:05:00,15.62,15.63,15.61,15.62,60800.0,15.62,15.63,15.61,15.62,60800.0
2015-02-23 14:10:00,15.62,15.63,15.61,15.62,28600.0,15.62,15.63,15.61,15.62,28600.0
2015-02-23 14:15:00,15.62,15.66,15.62,15.66,44900.0,15.62,15.66,15.62,15.66,44900.0
2015-02-23 14:20:00,15.65,15.66,15.64,15.65,92600.0,15.65,15.66,15.64,15.65,92600.0
2015-02-23 14:25:00,15.65,15.65,15.62,15.62,19200.0,15.65,15.65,15.62,15.62,19200.0
2015-02-23 14:30:00,15.62,15.64,15.62,15.63,20800.0,15.62,15.64,15.62,15.63,20800.0
2015-02-23 14:35:00,15.63,15.64,15.62,15.63,34800.0,15.63,15.64,15.62,15.63,34800.0
2015-02-23 14:40:00,15.63,15.65,15.63,15.64,28800.0,15.63,15.65,15.63,15.64,28800.0
2015-02-23 14:45:00,15.65,15.65,15.63,15.63,16400.0,15.65,15.65,15.63,15.63,16400.0
2015-02-23 14:50:00,15.63,15.64,15.6,15.6,33100.0,15.63,15.64,15.6,15.6,33100.0
2015-02-23 14:55:00,15.6,15.61,15.59,15.61,70300.0,15.6,15.61,15.59,15.61,70300.0
2015-02-23 15:00:00,15.6,15.61,15.6,15.6,43500.0,15.6,15.61,15.6,15.6,43500.0
2015-02-23 15:05:00,15.6,15.61,15.6,15.6,15400.0,15.6,15.61,15.6,15.6,15400.0
2015-02-23 15:10:00,15.61,15.62,15.6,15.6,70300.0,15.61,15.62,15.6,15.6,70300.0
2015-02-23 15:15:00,15.61,15.62,15.6,15.61,36400.0,15.61,15.62,15.6,15.61,36400.0
2015-02-23 15:20:00,15.61,15.62,15.61,15.62,90500.0,15.61,15.62,15.61,15.62,90500.0
2015-02-23 15:25:00,15.62,15.63,15.61,15.63,11800.0,15.62,15.63,15.61,15.63,11800.0
2015-02-23 15:30:00,15.63,15.63,15.62,15.63,29200.0,15.63,15.63,15.62,15.63,29200.0
2015-02-23 15:35:00,15.63,15.63,15.62,15.63,14100.0,15.63,15.63,15.62,15.63,14100.0
2015-02-23 15:40:00,15.62,15.64,15.62,15.64,31200.0,15.62,15.64,15.62,15.64,31200.0
2015-02-23 15:45:00,15.63,15.63,15.61,15.62,37700.0,15.63,15.63,15.61,15.62,37700.0
2015-02-23 15:50:00,15.62,15.63,15.61,15.62,40300.0,15.62,15.63,15.61,15.62,40300.0
2015-02-23 15:55:00,15.62,15.63,15.62,15.62,102200.0,15.62,15.63,15.62,15.62,102200.0
2015-02-24 09:30:00,15.57,15.6,15.57,15.57,195800.0,15.57,15.6,15.57,15.57,195800.0
2015-02-24 09:35:00,15.57,15.59,15.56,15.57,98400.0,15.57,15.59,15.56,15.57,98400.0
2015-02-24 09:40:00,15.57,15.57,15.53,15.55,117300.0,15.57,15.57,15.53,15.55,117300.0
2015-02-24 09:45:00,15.56,15.56,15.53,15.54,48400.0,15.56,15.56,15.53,15.54,48400.0
2015-02-24 09:50:00,15.55,15.57,15.54,15.56,52800.0,15.55,15.57,15.54,15.56,52800.0
2015-02-24 09:55:00,15.57,15.59,15.56,15.58,136200.0,15.57,15.59,15.56,15.58,136200.0
2015-02-24 10:00:00,15.56,15.59,15.48,15.55,488900.0,15.56,15.59,15.48,15.55,488900.0
2015-02-24 10:05:00,15.54,15.59,15.52,15.58,89700.0,15.54,15.59,15.52,15.58,89700.0
2015-02-24 10:10:00,15.58,15.76,15.57,15.69,552600.0,15.58,15.76,15.57,15.69,552600.0
2015-02-24 10:15:00,15.68,15.79,15.67,15.71,432400.0,15.68,15.79,15.67,15.71,432400.0
2015-02-24 10:20:00,15.72,15.73,15.65,15.7,198000.0,15.72,15.73,15.65,15.7,198000.0
2015-02-24 10:25:00,15.69,15.71,15.66,15.7,83600.0,15.69,15.71,15.66,15.7,83600.0
2015-02-24 10:30:00,15.71,15.72,15.67,15.69,117300.0,15.71,15.72,15.67,15.69,117300.0
2015-02-24 10:35:00,15.69,15.74,15.67,15.72,92200.0,15.69,15.74,15.67,15.72,92200.0
2015-02-24 10:40:00,15.71,15.71,15.67,15.69,89100.0,15.71,15.71,15.67,15.69,89100.0
2015-02-24 10:45:00,15.69,15.75,15.68,15.68,188400.0,15.69,15.75,15.68,15.68,188400.0
2015-02-24 10:50:00,15.68,15.69,15.66,15.68,87700.0,15.68,15.69,15.66,15.68,87700.0
2015-02-24 10:55:00,15.68,15.68,15.65,15.66,50800.0,15.68,15.68,15.65,15.66,50800.0
2015-02-24 11:00:00,15.65,15.69,15.61,15.64,140800.0,15.65,15.69,15.61,15.64,140800.0
2015-02-24 11:05:00,15.64,15.67,15.64,15.64,42300.0,15.64,15.67,15.64,15.64,42300.0
2015-02-24 11:10:00,15.64,15.65,15.61,15.62,24300.0,15.64,15.65,15.61,15.62,24300.0
2015-02-24 11:15:00,15.63,15.65,15.61,15.64,59100.0,15.63,15.65,15.61,15.64,59100.0
2015-02-24 11:20:00,15.63,15.64,15.55,15.56,112500.0,15.63,15.64,15.55,15.56,112500.0
2015-02-24 11:25:00,15.55,15.55,15.45,15.49,383600.0,15.55,15.55,15.45,15.49,383600.0
2015-02-24 11:30:00,15.49,15.5,15.4,15.5,638900.0,15.49,15.5,15.4,15.5,638900.0
2015-02-24 11:35:00,15.49,15.5,15.46,15.49,79400.0,15.49,15.5,15.46,15.49,79400.0
2015-02-24 11:40:00,15.49,15.51,15.48,15.49,47500.0,15.49,15.51,15.48,15.49,47500.0
2015-02-24 11:45:00,15.49,15.49,15.45,15.48,56400.0,15.49,15.49,15.45,15.48,56400.0
2015-02-24 11:50:00,15.49,15.49,15.45,15.46,68300.0,15.49,15.49,15.45,15.46,68300.0
2015-02-24 11:55:00,15.46,15.48,15.45,15.47,55200.0,15.46,15.48,15.45,15.47,55200.0
2015-02-24 12:00:00,15.46,15.48,15.43,15.47,196200.0,15.46,15.48,15.43,15.47,196200.0
2015-02-24 12:05:00,15.48,15.5,15.48,15.49,79100.0,15.48,15.5,15.48,15.49,79100.0
2015-02-24 12:10:00,15.49,15.5,15.48,15.49,41900.0,15.49,15.5,15.48,15.49,41900.0
2015-02-24 12:15:00,15.48,15.49,15.46,15.48,92300.0,15.48,15.49,15.46,15.48,92300.0
2015-02-24 12:20:00,15.47,15.5,15.47,15.5,35900.0,15.47,15.5,15.47,15.5,35900.0
2015-02-24 12:25:00,15.5,15.5,15.47,15.5,130500.0,15.5,15.5,15.47,15.5,130500.0
2015-02-24 12:30:00,15.5,15.52,15.48,15.49,138000.0,15.5,15.52,15.48,15.49,138000.0
2015-02-24 12:35:00,15.5,15.5,15.47,15.47,83900.0,15.5,15.5,15.47,15.47,83900.0
2015-02-24 12:40:00,15.48,15.5,15.47,15.49,64000.0,15.48,15.5,15.47,15.49,64000.0
2015-02-24 12:45:00,15.49,15.51,15.48,15.51,41900.0,15.49,15.51,15.48,15.51,41900.0
2015-02-24 12:50:00,15.5,15.54,15.5,15.53,64300.0,15.5,15.54,15.5,15.53,64300.0
2015-02-24 12:55:00,15.53,15.53,15.5,15.52,92800.0,15.53,15.53,15.5,15.52,92800.0
2015-02-24 13:00:00,15.51,15.53,15.51,15.52,38800.0,15.51,15.53,15.51,15.52,38800.0
2015-02-24 13:05:00,15.53,15.54,15.51,15.52,62200.0,15.53,15.54,15.51,15.52,62200.0
2015-02-24 13:10:00,15.53,15.53,15.52,15.53,38000.0,15.53,15.53,15.52,15.53,38000.0
2015-02-24 13:15:00,15.53,15.54,15.53,15.54,9200.0,15.53,15.54,15.53,15.54,9200.0
2015-02-24 13:20:00,15.54,15.55,15.53,15.53,48400.0,15.54,15.55,15.53,15.53,48400.0
2015-02-24 13:25:00,15.53,15.54,15.51,15.53,83300.0,15.53,15.54,15.51,15.53,83300.0
2015-02-24 13:30:00,15.54,15.55,15.53,15.54,32900.0,15.54,15.55,15.53,15.54,32900.0
2015-02-24 13:35:00,15.55,15.55,15.53,15.53,25200.0,15.55,15.55,15.53,15.53,25200.0
2015-02-24 13:40:00,15.53,15.53,15.52,15.52,48000.0,15.53,15.53,15.52,15.52,48000.0
2015-02-24 13:45:00,15.52,15.54,15.52,15.54,201200.0,15.52,15.54,15.52,15.54,201200.0
2015-02-24 13:50:00,15.54,15.55,15.53,15.55,45000.0,15.54,15.55,15.53,15.55,45000.0
2015-02-24 13:55:00,15.55,15.57,15.54,15.54,121400.0,15.55,15.57,15.54,15.54,121400.0
2015-02-24 14:00:00,15.54,15.57,15.54,15.57,28500.0,15.54,15.57,15.54,15.57,28500.0
2015-02-24 14:05:00,15.56,15.59,15.56,15.59,49700.0,15.56,15.59,15.56,15.59,49700.0
2015-02-24 14:10:00,15.59,15.6,15.58,15.6,23300.0,15.59,15.6,15.58,15.6,23300.0
2015-02-24 14:15:00,15.6,15.6,15.58,15.59,68400.0,15.6,15.6,15.58,15.59,68400.0
2015-02-24 14:20:00,15.6,15.6,15.58,15.59,19300.0,15.6,15.6,15.58,15.59,19300.0
2015-02-24 14:25:00,15.59,15.61,15.58,15.6,21700.0,15.59,15.61,15.58,15.6,21700.0
2015-02-24 14:30:00,15.61,15.61,15.58,15.58,42900.0,15.61,15.61,15.58,15.58,42900.0
2015-02-24 14:35:00,15.59,15.59,15.58,15.58,4800.0,15.59,15.59,15.58,15.58,4800.0
2015-02-24 14:40:00,15.59,15.59,15.58,15.59,6300.0,15.59,15.59,15.58,15.59,6300.0
2015-02-24 14:45:00,15.59,15.59,15.57,15.58,57600.0,15.59,15.59,15.57,15.58,57600.0
2015-02-24 14:50:00,15.58,15.58,15.56,15.57,39200.0,15.58,15.58,15.56,15.57,39200.0
2015-02-24 14:55:00,15.57,15.57,15.56,15.57,31400.0,15.57,15.57,15.56,15.57,31400.0
2015-02-24 15:00:00,15.57,15.59,15.56,15.59,34400.0,15.57,15.59,15.56,15.59,34400.0
2015-02-24 15:05:00,15.59,15.59,15.58,15.58,7800.0,15.59,15.59,15.58,15.58,7800.0
2015-02-24 15:10:00,15.58,15.59,15.58,15.59,41900.0,15.58,15.59,15.58,15.59,41900.0
2015-02-24 15:15:00,15.59,15.59,15.58,15.59,3500.0,15.59,15.59,15.58,15.59,3500.0
2015-02-24 15:20:00,15.58,15.6,15.58,15.58,37800.0,15.58,15.6,15.58,15.58,37800.0
2015-02-24 15:25:00,15.59,15.59,15.57,15.57,30300.0,15.59,15.59,15.57,15.57,30300.0
2015-02-24 15:30:00,15.58,15.58,15.57,15.58,44400.0,15.58,15.58,15.57,15.58,44400.0
2015-02-24 15:35:00,15.58,15.59,15.57,15.59,20600.0,15.58,15.59,15.57,15.59,20600.0
2015-02-24 15:40:00,15.58,15.59,15.57,15.58,38100.0,15.58,15.59,15.57,15.58,38100.0
2015-02-24 15:45:00,15.57,15.58,15.56,15.57,69200.0,15.57,15.58,15.56,15.57,69200.0
2015-02-24 15:50:00,15.56,15.58,15.56,15.57,81800.0,15.56,15.58,15.56,15.57,81800.0
2015-02-24 15:55:00,15.57,15.58,15.55,15.56,209200.0,15.57,15.58,15.55,15.56,209200.0
2015-02-25 09:30:00,15.83,15.85,15.83,15.85,254300.0,15.83,15.85,15.83,15.85,254300.0
2015-02-25 09:35:00,15.84,15.85,15.83,15.83,101000.0,15.84,15.85,15.83,15.83,101000.0
2015-02-25 09:40:00,15.82,15.83,15.8,15.83,167900.0,15.82,15.83,15.8,15.83,167900.0
2015-02-25 09:45:00,15.83,15.83,15.8,15.82,62100.0,15.83,15.83,15.8,15.82,62100.0
2015-02-25 09:50:00,15.82,15.83,15.81,15.82,63000.0,15.82,15.83,15.81,15.82,63000.0
2015-02-25 09:55:00,15.82,15.83,15.81,15.82,72100.0,15.82,15.83,15.81,15.82,72100.0
2015-02-25 10:00:00,15.81,15.83,15.8,15.82,97800.0,15.81,15.83,15.8,15.82,97800.0
2015-02-25 10:05:00,15.83,15.84,15.79,15.8,144100.0,15.83,15.84,15.79,15.8,144100.0
2015-02-25 10:10:00,15.81,15.84,15.8,15.83,162300.0,15.81,15.84,15.8,15.83,162300.0
2015-02-25 10:15:00,15.84,15.86,15.82,15.85,159000.0,15.84,15.86,15.82,15.85,159000.0
2015-02-25 10:20:00,15.85,15.86,15.84,15.84,50100.0,15.85,15.86,15.84,15.84,50100.0
2015-02-25 10:25:00,15.85,15.85,15.81,15.83,37600.0,15.85,15.85,15.81,15.83,37600.0
2015-02-25 10:30:00,15.83,15.85,15.82,15.83,86200.0,15.83,15.85,15.82,15.83,86200.0
2015-02-25 10:35:00,15.83,15.83,15.81,15.82,30800.0,15.83,15.83,15.81,15.82,30800.0
2015-02-25 10:40:00,15.82,15.82,15.8,15.81,103000.0,15.82,15.82,15.8,15.81,103000.0
2015-02-25 10:45:00,15.81,15.81,15.75,15.77,127600.0,15.81,15.81,15.75,15.77,127600.0
2015-02-25 10:50:00,15.76,15.8,15.76,15.78,75800.0,15.76,15.8,15.76,15.78,75800.0
2015-02-25 10:55:00,15.78,15.8,15.77,15.79,25300.0,15.78,15.8,15.77,15.79,25300.0
2015-02-25 11:00:00,15.79,15.81,15.78,15.79,55900.0,15.79,15.81,15.78,15.79,55900.0
2015-02-25 11:05:00,15.79,15.8,15.77,15.79,37300.0,15.79,15.8,15.77,15.79,37300.0
2015-02-25 11:10:00,15.79,15.8,15.78,15.79,52600.0,15.79,15.8,15.78,15.79,52600.0
2015-02-25 11:15:00,15.79,15.79,15.77,15.78,18500.0,15.79,15.79,15.77,15.78,18500.0
2015-02-25 11:20:00,15.78,15.79,15.77,15.79,32800.0,15.78,15.79,15.77,15.79,32800.0
2015-02-25 11:25:00,15.79,15.81,15.78,15.79,34100.0,15.79,15.81,15.78,15.79,34100.0
2015-02-25 11:30:00,15.78,15.81,15.77,15.78,45500.0,15.78,15.81,15.77,15.78,45500.0
2015-02-25 11:35:00,15.78,15.81,15.78,15.8,25600.0,15.78,15.81,15.78,15.8,25600.0
2015-02-25 11:40:00,15.79,15.8,15.79,15.8,24700.0,15.79,15.8,15.79,15.8,24700.0
2015-02-25 11:45:00,15.79,15.82,15.79,15.82,43400.0,15.79,15.82,15.79,15.82,43400.0
2015-02-25 11:50:00,15.82,15.82,15.8,15.8,39900.0,15.82,15.82,15.8,15.8,39900.0
2015-02-25 11:55:00,15.8,15.81,15.78,15.79,41200.0,15.8,15.81,15.78,15.79,41200.0
2015-02-25 12:00:00,15.78,15.8,15.77,15.78,42700.0,15.78,15.8,15.77,15.78,42700.0
2015-02-25 12:05:00,15.78,15.8,15.77,15.79,33900.0,15.78,15.8,15.77,15.79,33900.0
2015-02-25 12:10:00,15.79,15.8,15.77,15.78,50100.0,15.79,15.8,15.77,15.78,50100.0
2015-02-25 12:15:00,15.77,15.79,15.77,15.78,37300.0,15.77,15.79,15.77,15.78,37300.0
2015-02-25 12:20:00,15.79,15.79,15.77,15.78,8400.0,15.79,15.79,15.77,15.78,8400.0
2015-02-25 12:25:00,15.78,15.79,15.77,15.77,19700.0,15.78,15.79,15.77,15.77,19700.0
2015-02-25 12:30:00,15.78,15.79,15.77,15.79,13500.0,15.78,15.79,15.77,15.79,13500.0
2015-02-25 12:35:00,15.78,15.79,15.77,15.79,9100.0,15.78,15.79,15.77,15.79,9100.0
2015-02-25 12:40:00,15.78,15.79,15.77,15.78,7000.0,15.78,15.79,15.77,15.78,7000.0
2015-02-25 12:45:00,15.78,15.8,15.77,15.79,9900.0,15.78,15.8,15.77,15.79,9900.0
2015-02-25 12:50:00,15.79,15.79,15.77,15.78,5700.0,15.79,15.79,15.77,15.78,5700.0
2015-02-25 12:55:00,15.77,15.78,15.76,15.77,32500.0,15.77,15.78,15.76,15.77,32500.0
2015-02-25 13:00:00,15.78,15.78,15.77,15.77,96700.0,15.78,15.78,15.77,15.77,96700.0
2015-02-25 13:05:00,15.77,15.78,15.75,15.78,127400.0,15.77,15.78,15.75,15.78,127400.0
2015-02-25 13:10:00,15.78,15.78,15.76,15.77,9200.0,15.78,15.78,15.76,15.77,9200.0
2015-02-25 13:15:00,15.77,15.77,15.75,15.76,28100.0,15.77,15.77,15.75,15.76,28100.0
2015-02-25 13:20:00,15.75,15.77,15.74,15.76,83700.0,15.75,15.77,15.74,15.76,83700.0
2015-02-25 13:25:00,15.75,15.77,15.75,15.76,55400.0,15.75,15.77,15.75,15.76,55400.0
2015-02-25 13:30:00,15.76,15.77,15.76,15.76,4100.0,15.76,15.77,15.76,15.76,4100.0
2015-02-25 13:35:00,15.77,15.77,15.76,15.77,7000.0,15.77,15.77,15.76,15.77,7000.0
2015-02-25 13:40:00,15.77,15.78,15.76,15.77,22700.0,15.77,15.78,15.76,15.77,22700.0
2015-02-25 13:45:00,15.77,15.78,15.76,15.77,22600.0,15.77,15.78,15.76,15.77,22600.0
2015-02-25 13:50:00,15.76,15.78,15.76,15.78,10000.0,15.76,15.78,15.76,15.78,10000.0
2015-02-25 13:55:00,15.78,15.85,15.78,15.82,188900.0,15.78,15.85,15.78,15.82,188900.0
2015-02-25 14:00:00,15.81,15.84,15.81,15.83,41500.0,15.81,15.84,15.81,15.83,41500.0
2015-02-25 14:05:00,15.84,15.85,15.81,15.84,55200.0,15.84,15.85,15.81,15.84,55200.0
2015-02-25 14:10:00,15.83,15.84,15.81,15.82,7800.0,15.83,15.84,15.81,15.82,7800.0
2015-02-25 14:15:00,15.83,15.84,15.82,15.83,51400.0,15.83,15.84,15.82,15.83,51400.0
2015-02-25 14:20:00,15.83,15.83,15.82,15.82,15800.0,15.83,15.83,15.82,15.82,15800.0
2015-02-25 14:25:00,15.82,15.83,15.82,15.82,18500.0,15.82,15.83,15.82,15.82,18500.0
2015-02-25 14:30:00,15.82,15.83,15.82,15.83,21900.0,15.82,15.83,15.82,15.83,21900.0
2015-02-25 14:35:00,15.83,15.83,15.81,15.82,13800.0,15.83,15.83,15.81,15.82,13800.0
2015-02-25 14:40:00,15.81,15.82,15.8,15.81,107200.0,15.81,15.82,15.8,15.81,107200.0
2015-02-25 14:45:00,15.81,15.81,15.8,15.8,139600.0,15.81,15.81,15.8,15.8,139600.0
2015-02-25 14:50:00,15.81,15.81,15.8,15.81,19000.0,15.81,15.81,15.8,15.81,19000.0
2015-02-25 14:55:00,15.81,15.82,15.8,15.82,35600.0,15.81,15.82,15.8,15.82,35600.0
2015-02-25 15:00:00,15.82,15.84,15.81,15.83,32100.0,15.82,15.84,15.81,15.83,32100.0
2015-02-25 15:05:00,15.82,15.84,15.82,15.84,16700.0,15.82,15.84,15.82,15.84,16700.0
2015-02-25 15:10:00,15.83,15.84,15.83,15.84,30000.0,15.83,15.84,15.83,15.84,30000.0
2015-02-25 15:15:00,15.84,15.85,15.83,15.85,45700.0,15.84,15.85,15.83,15.85,45700.0
2015-02-25 15:20:00,15.84,15.86,15.84,15.86,73600.0,15.84,15.86,15.84,15.86,73600.0
2015-02-25 15:25:00,15.85,15.86,15.84,15.84,38200.0,15.85,15.86,15.84,15.84,38200.0
2015-02-25 15:30:00,15.84,15.85,15.82,15.82,98200.0,15.84,15.85,15.82,15.82,98200.0
2015-02-25 15:35:00,15.83,15.84,15.82,15.84,20200.0,15.83,15.84,15.82,15.84,20200.0
2015-02-25 15:40:00,15.84,15.84,15.83,15.84,13000.0,15.84,15.84,15.83,15.84,13000.0
2015-02-25 15:45:00,15.84,15.85,15.83,15.84,66900.0,15.84,15.85,15.83,15.84,66900.0
2015-02-25 15:50:00,15.85,15.85,15.83,15.83,88700.0,15.85,15.85,15.83,15.83,88700.0
2015-02-25 15:55:00,15.84,15.84,15.82,15.83,406600.0,15.84,15.84,15.82,15.83,406600.0
2015-02-26 09:30:00,16.01,16.03,15.97,16.0,301300.0,16.01,16.03,15.97,16.0,301300.0
2015-02-26 09:35:00,15.99,16.01,15.98,16.0,68100.0,15.99,16.01,15.98,16.0,68100.0
2015-02-26 09:40:00,16.0,16.01,15.99,16.0,63000.0,16.0,16.01,15.99,16.0,63000.0
2015-02-26 09:45:00,15.99,16.02,15.99,16.01,376700.0,15.99,16.02,15.99,16.01,376700.0
2015-02-26 09:50:00,16.0,16.01,15.99,16.0,88900.0,16.0,16.01,15.99,16.0,88900.0
2015-02-26 09:55:00,16.0,16.0,15.9,15.91,167700.0,16.0,16.0,15.9,15.91,167700.0
2015-02-26 10:00:00,15.91,15.92,15.88,15.91,83000.0,15.91,15.92,15.88,15.91,83000.0
2015-02-26 10:05:00,15.9,15.91,15.89,15.9,53100.0,15.9,15.91,15.89,15.9,53100.0
2015-02-26 10:10:00,15.9,15.9,15.87,15.88,120600.0,15.9,15.9,15.87,15.88,120600.0
2015-02-26 10:15:00,15.87,15.89,15.86,15.88,126700.0,15.87,15.89,15.86,15.88,126700.0
2015-02-26 10:20:00,15.89,15.9,15.88,15.89,58700.0,15.89,15.9,15.88,15.89,58700.0
2015-02-26 10:25:00,15.89,15.9,15.89,15.89,40200.0,15.89,15.9,15.89,15.89,40200.0
2015-02-26 10:30:00,15.9,15.9,15.88,15.89,74000.0,15.9,15.9,15.88,15.89,74000.0
2015-02-26 10:35:00,15.88,15.89,15.88,15.89,75700.0,15.88,15.89,15.88,15.89,75700.0
2015-02-26 10:40:00,15.89,15.9,15.87,15.88,75600.0,15.89,15.9,15.87,15.88,75600.0
2015-02-26 10:45:00,15.88,15.9,15.88,15.9,21300.0,15.88,15.9,15.88,15.9,21300.0
2015-02-26 10:50:00,15.89,15.9,15.88,15.89,17600.0,15.89,15.9,15.88,15.89,17600.0
2015-02-26 10:55:00,15.89,15.9,15.88,15.89,39100.0,15.89,15.9,15.88,15.89,39100.0
2015-02-26 11:00:00,15.9,15.9,15.85,15.86,13100.0,15.9,15.9,15.85,15.86,13100.0
2015-02-26 11:05:00,15.86,15.87,15.85,15.86,66100.0,15.86,15.87,15.85,15.86,66100.0
2015-02-26 11:10:00,15.86,15.88,15.86,15.86,40300.0,15.86,15.88,15.86,15.86,40300.0
2015-02-26 11:15:00,15.86,15.88,15.86,15.87,25100.0,15.86,15.88,15.86,15.87,25100.0
2015-02-26 11:20:00,15.87,15.88,15.85,15.85,20700.0,15.87,15.88,15.85,15.85,20700.0
2015-02-26 11:25:00,15.86,15.89,15.85,15.88,49000.0,15.86,15.89,15.85,15.88,49000.0
2015-02-26 11:30:00,15.89,15.9,15.88,15.88,31200.0,15.89,15.9,15.88,15.88,31200.0
2015-02-26 11:35:00,15.88,15.91,15.88,15.88,47500.0,15.88,15.91,15.88,15.88,47500.0
2015-02-26 11:40:00,15.89,15.89,15.88,15.88,12500.0,15.89,15.89,15.88,15.88,12500.0
2015-02-26 11:45:00,15.89,15.9,15.87,15.89,27700.0,15.89,15.9,15.87,15.89,27700.0
2015-02-26 11:50:00,15.89,15.89,15.87,15.88,27700.0,15.89,15.89,15.87,15.88,27700.0
2015-02-26 11:55:00,15.89,15.89,15.87,15.89,20500.0,15.89,15.89,15.87,15.89,20500.0
2015-02-26 12:00:00,15.89,15.9,15.88,15.88,42700.0,15.89,15.9,15.88,15.88,42700.0
2015-02-26 12:05:00,15.88,15.88,15.85,15.87,29600.0,15.88,15.88,15.85,15.87,29600.0
2015-02-26 12:10:00,15.87,15.87,15.85,15.87,31900.0,15.87,15.87,15.85,15.87,31900.0
2015-02-26 12:15:00,15.87,15.87,15.84,15.85,35300.0,15.87,15.87,15.84,15.85,35300.0
2015-02-26 12:20:00,15.85,15.87,15.85,15.86,17600.0,15.85,15.87,15.85,15.86,17600.0
2015-02-26 12:25:00,15.86,15.87,15.86,15.87,20200.0,15.86,15.87,15.86,15.87,20200.0
2015-02-26 12:30:00,15.86,15.87,15.85,15.86,8900.0,15.86,15.87,15.85,15.86,8900.0
2015-02-26 12:35:00,15.87,15.89,15.86,15.89,41800.0,15.87,15.89,15.86,15.89,41800.0
2015-02-26 12:40:00,15.89,15.9,15.88,15.89,34500.0,15.89,15.9,15.88,15.89,34500.0
2015-02-26 12:45:00,15.89,15.91,15.89,15.9,25500.0,15.89,15.91,15.89,15.9,25500.0
2015-02-26 12:50:00,15.9,15.91,15.88,15.88,16700.0,15.9,15.91,15.88,15.88,16700.0
2015-02-26 12:55:00,15.89,15.91,15.87,15.89,29700.0,15.89,15.91,15.87,15.89,29700.0
2015-02-26 13:00:00,15.89,15.89,15.86,15.87,46100.0,15.89,15.89,15.86,15.87,46100.0
2015-02-26 13:05:00,15.87,15.88,15.86,15.87,27500.0,15.87,15.88,15.86,15.87,27500.0
2015-02-26 13:10:00,15.87,15.89,15.87,15.88,22000.0,15.87,15.89,15.87,15.88,22000.0
2015-02-26 13:15:00,15.88,15.89,15.87,15.89,14100.0,15.88,15.89,15.87,15.89,14100.0
2015-02-26 13:20:00,15.89,15.91,15.88,15.91,39300.0,15.89,15.91,15.88,15.91,39300.0
2015-02-26 13:25:00,15.9,15.92,15.9,15.91,34000.0,15.9,15.92,15.9,15.91,34000.0
2015-02-26 13:30:00,15.91,15.92,15.9,15.91,17300.0,15.91,15.92,15.9,15.91,17300.0
2015-02-26 13:35:00,15.91,15.91,15.9,15.91,19200.0,15.91,15.91,15.9,15.91,19200.0
2015-02-26 13:40:00,15.91,15.92,15.9,15.91,11700.0,15.91,15.92,15.9,15.91,11700.0
2015-02-26 13:45:00,15.91,15.92,15.89,15.89,10800.0,15.91,15.92,15.89,15.89,10800.0
2015-02-26 13:50:00,15.89,15.9,15.88,15.89,14000.0,15.89,15.9,15.88,15.89,14000.0
2015-02-26 13:55:00,15.89,15.89,15.88,15.88,6000.0,15.89,15.89,15.88,15.88,6000.0
2015-02-26 14:00:00,15.88,15.89,15.86,15.88,25500.0,15.88,15.89,15.86,15.88,25500.0
2015-02-26 14:05:00,15.87,15.88,15.86,15.87,87700.0,15.87,15.88,15.86,15.87,87700.0
2015-02-26 14:10:00,15.87,15.88,15.86,15.87,9100.0,15.87,15.88,15.86,15.87,9100.0
2015-02-26 14:15:00,15.87,15.89,15.87,15.88,24700.0,15.87,15.89,15.87,15.88,24700.0
2015-02-26 14:20:00,15.88,15.9,15.88,15.9,23500.0,15.88,15.9,15.88,15.9,23500.0
2015-02-26 14:25:00,15.9,15.9,15.88,15.89,27300.0,15.9,15.9,15.88,15.89,27300.0
2015-02-26 14:30:00,15.89,15.9,15.88,15.89,13800.0,15.89,15.9,15.88,15.89,13800.0
2015-02-26 14:35:00,15.89,15.91,15.89,15.9,16000.0,15.89,15.91,15.89,15.9,16000.0
2015-02-26 14:40:00,15.9,15.91,15.89,15.89,41300.0,15.9,15.91,15.89,15.89,41300.0
2015-02-26 14:45:00,15.89,15.9,15.88,15.89,24300.0,15.89,15.9,15.88,15.89,24300.0
2015-02-26 14:50:00,15.89,15.89,15.88,15.88,12800.0,15.89,15.89,15.88,15.88,12800.0
2015-02-26 14:55:00,15.88,15.89,15.87,15.87,18500.0,15.88,15.89,15.87,15.87,18500.0
2015-02-26 15:00:00,15.87,15.88,15.85,15.86,39100.0,15.87,15.88,15.85,15.86,39100.0
2015-02-26 15:05:00,15.86,15.86,15.84,15.84,18400.0,15.86,15.86,15.84,15.84,18400.0
2015-02-26 15:10:00,15.84,15.86,15.84,15.86,35900.0,15.84,15.86,15.84,15.86,35900.0
2015-02-26 15:15:00,15.86,15.87,15.86,15.86,22400.0,15.86,15.87,15.86,15.86,22400.0
2015-02-26 15:20:00,15.86,15.87,15.86,15.86,14600.0,15.86,15.87,15.86,15.86,14600.0
2015-02-26 15:25:00,15.86,15.86,15.85,15.86,24300.0,15.86,15.86,15.85,15.86,24300.0
2015-02-26 15:30:00,15.86,15.86,15.84,15.85,21800.0,15.86,15.86,15.84,15.85,21800.0
2015-02-26 15:35:00,15.85,15.86,15.84,15.85,59100.0,15.85,15.86,15.84,15.85,59100.0
2015-02-26 15:40:00,15.85,15.85,15.83,15.83,23900.0,15.85,15.85,15.83,15.83,23900.0
2015-02-26 15:45:00,15.84,15.84,15.82,15.83,56100.0,15.84,15.84,15.82,15.83,56100.0
2015-02-26 15:50:00,15.83,15.83,15.82,15.82,24500.0,15.83,15.83,15.82,15.82,24500.0
2015-02-26 15:55:00,15.82,15.84,15.81,15.83,200000.0,15.82,15.84,15.81,15.83,200000.0
2015-02-27 09:30:00,15.94,15.94,15.86,15.88,443600.0,15.94,15.94,15.86,15.88,443600.0
2015-02-27 09:35:00,15.88,15.9,15.87,15.87,28900.0,15.88,15.9,15.87,15.87,28900.0
2015-02-27 09:40:00,15.87,15.92,15.87,15.88,158400.0,15.87,15.92,15.87,15.88,158400.0
2015-02-27 09:45:00,15.88,15.92,15.88,15.91,114200.0,15.88,15.92,15.88,15.91,114200.0
2015-02-27 09:50:00,15.91,15.92,15.89,15.9,42100.0,15.91,15.92,15.89,15.9,42100.0
2015-02-27 09:55:00,15.9,15.92,15.88,15.89,58000.0,15.9,15.92,15.88,15.89,58000.0
2015-02-27 10:00:00,15.89,15.9,15.84,15.84,70600.0,15.89,15.9,15.84,15.84,70600.0
2015-02-27 10:05:00,15.85,15.87,15.84,15.85,32900.0,15.85,15.87,15.84,15.85,32900.0
2015-02-27 10:10:00,15.85,15.87,15.84,15.85,75700.0,15.85,15.87,15.84,15.85,75700.0
2015-02-27 10:15:00,15.85,15.88,15.84,15.86,42000.0,15.85,15.88,15.84,15.86,42000.0
2015-02-27 10:20:00,15.85,15.88,15.85,15.88,29000.0,15.85,15.88,15.85,15.88,29000.0
2015-02-27 10:25:00,15.87,15.88,15.86,15.87,18300.0,15.87,15.88,15.86,15.87,18300.0
2015-02-27 10:30:00,15.86,15.91,15.86,15.9,49800.0,15.86,15.91,15.86,15.9,49800.0
2015-02-27 10:35:00,15.9,15.92,15.89,15.91,36500.0,15.9,15.92,15.89,15.91,36500.0
2015-02-27 10:40:00,15.92,15.92,15.91,15.92,26200.0,15.92,15.92,15.91,15.92,26200.0
2015-02-27 10:45:00,15.91,15.94,15.9,15.94,95300.0,15.91,15.94,15.9,15.94,95300.0
2015-02-27 10:50:00,15.94,15.97,15.93,15.96,132200.0,15.94,15.97,15.93,15.96,132200.0
2015-02-27 10:55:00,15.96,15.96,15.92,15.93,56600.0,15.96,15.96,15.92,15.93,56600.0
2015-02-27 11:00:00,15.94,15.94,15.89,15.89,23000.0,15.94,15.94,15.89,15.89,23000.0
2015-02-27 11:05:00,15.89,15.92,15.89,15.9,68500.0,15.89,15.92,15.89,15.9,68500.0
2015-02-27 11:10:00,15.9,15.91,15.87,15.9,38500.0,15.9,15.91,15.87,15.9,38500.0
2015-02-27 11:15:00,15.9,15.9,15.87,15.88,24500.0,15.9,15.9,15.87,15.88,24500.0
2015-02-27 11:20:00,15.89,15.91,15.88,15.9,41100.0,15.89,15.91,15.88,15.9,41100.0
2015-02-27 11:25:00,15.89,15.93,15.89,15.93,41200.0,15.89,15.93,15.89,15.93,41200.0
2015-02-27 11:30:00,15.93,15.93,15.91,15.93,20800.0,15.93,15.93,15.91,15.93,20800.0
2015-02-27 11:35:00,15.93,15.94,15.92,15.92,32800.0,15.93,15.94,15.92,15.92,32800.0
2015-02-27 11:40:00,15.93,15.95,15.93,15.95,29900.0,15.93,15.95,15.93,15.95,29900.0
2015-02-27 11:45:00,15.95,15.96,15.93,15.94,29900.0,15.95,15.96,15.93,15.94,29900.0
2015-02-27 11:50:00,15.94,15.96,15.94,15.95,32900.0,15.94,15.96,15.94,15.95,32900.0
2015-02-27 11:55:00,15.95,15.95,15.93,15.94,39600.0,15.95,15.95,15.93,15.94,39600.0
2015-02-27 12:00:00,15.94,15.95,15.91,15.93,87200.0,15.94,15.95,15.91,15.93,87200.0
2015-02-27 12:05:00,15.94,15.94,15.91,15.92,39600.0,15.94,15.94,15.91,15.92,39600.0
2015-02-27 12:10:00,15.92,15.92,15.9,15.91,47800.0,15.92,15.92,15.9,15.91,47800.0
2015-02-27 12:15:00,15.91,15.92,15.9,15.92,17700.0,15.91,15.92,15.9,15.92,17700.0
2015-02-27 12:20:00,15.92,15.92,15.87,15.88,72600.0,15.92,15.92,15.87,15.88,72600.0
2015-02-27 12:25:00,15.88,15.89,15.88,15.89,47700.0,15.88,15.89,15.88,15.89,47700.0
2015-02-27 12:30:00,15.89,15.9,15.88,15.89,5900.0,15.89,15.9,15.88,15.89,5900.0
2015-02-27 12:35:00,15.88,15.9,15.87,15.9,31600.0,15.88,15.9,15.87,15.9,31600.0
2015-02-27 12:40:00,15.9,15.9,15.88,15.89,48700.0,15.9,15.9,15.88,15.89,48700.0
2015-02-27 12:45:00,15.89,15.89,15.88,15.88,11100.0,15.89,15.89,15.88,15.88,11100.0
2015-02-27 12:50:00,15.88,15.9,15.88,15.9,13600.0,15.88,15.9,15.88,15.9,13600.0
2015-02-27 12:55:00,15.9,15.91,15.89,15.9,22200.0,15.9,15.91,15.89,15.9,22200.0
2015-02-27 13:00:00,15.9,15.9,15.86,15.87,58600.0,15.9,15.9,15.86,15.87,58600.0
2015-02-27 13:05:00,15.87,15.89,15.87,15.88,62100.0,15.87,15.89,15.87,15.88,62100.0
2015-02-27 13:10:00,15.88,15.89,15.87,15.88,15600.0,15.88,15.89,15.87,15.88,15600.0
2015-02-27 13:15:00,15.89,15.89,15.86,15.87,34800.0,15.89,15.89,15.86,15.87,34800.0
2015-02-27 13:20:00,15.87,15.88,15.84,15.84,89300.0,15.87,15.88,15.84,15.84,89300.0
2015-02-27 13:25:00,15.85,15.88,15.85,15.88,31800.0,15.85,15.88,15.85,15.88,31800.0
2015-02-27 13:30:00,15.88,15.88,15.87,15.88,8300.0,15.88,15.88,15.87,15.88,8300.0
2015-02-27 13:35:00,15.88,15.88,15.87,15.88,21800.0,15.88,15.88,15.87,15.88,21800.0
2015-02-27 13:40:00,15.88,15.88,15.87,15.88,4100.0,15.88,15.88,15.87,15.88,4100.0
2015-02-27 13:45:00,15.88,15.89,15.87,15.89,24100.0,15.88,15.89,15.87,15.89,24100.0
2015-02-27 13:50:00,15.89,15.89,15.88,15.89,16900.0,15.89,15.89,15.88,15.89,16900.0
2015-02-27 13:55:00,15.88,15.89,15.86,15.88,23400.0,15.88,15.89,15.86,15.88,23400.0
2015-02-27 14:00:00,15.89,15.89,15.87,15.87,9900.0,15.89,15.89,15.87,15.87,9900.0
2015-02-27 14:05:00,15.87,15.88,15.87,15.88,5500.0,15.87,15.88,15.87,15.88,5500.0
2015-02-27 14:10:00,15.87,15.88,15.87,15.87,17400.0,15.87,15.88,15.87,15.87,17400.0
2015-02-27 14:15:00,15.87,15.88,15.86,15.88,15000.0,15.87,15.88,15.86,15.88,15000.0
2015-02-27 14:20:00,15.88,15.88,15.87,15.88,8000.0,15.88,15.88,15.87,15.88,8000.0
2015-02-27 14:25:00,15.88,15.89,15.87,15.89,9000.0,15.88,15.89,15.87,15.89,9000.0
2015-02-27 14:30:00,15.89,15.89,15.87,15.88,17200.0,15.89,15.89,15.87,15.88,17200.0
2015-02-27 14:35:00,15.87,15.88,15.86,15.87,8100.0,15.87,15.88,15.86,15.87,8100.0
2015-02-27 14:40:00,15.87,15.87,15.85,15.86,22000.0,15.87,15.87,15.85,15.86,22000.0
2015-02-27 14:45:00,15.86,15.87,15.86,15.87,11200.0,15.86,15.87,15.86,15.87,11200.0
2015-02-27 14:50:00,15.87,15.88,15.86,15.88,21800.0,15.87,15.88,15.86,15.88,21800.0
2015-02-27 14:55:00,15.88,15.89,15.86,15.89,54200.0,15.88,15.89,15.86,15.89,54200.0
2015-02-27 15:00:00,15.89,15.9,15.87,15.88,20400.0,15.89,15.9,15.87,15.88,20400.0
2015-02-27 15:05:00,15.88,15.88,15.87,15.88,10900.0,15.88,15.88,15.87,15.88,10900.0
2015-02-27 15:10:00,15.87,15.89,15.87,15.88,22300.0,15.87,15.89,15.87,15.88,22300.0
2015-02-27 15:15:00,15.88,15.9,15.88,15.9,26800.0,15.88,15.9,15.88,15.9,26800.0
2015-02-27 15:20:00,15.89,15.9,15.89,15.89,15200.0,15.89,15.9,15.89,15.89,15200.0
2015-02-27 15:25:00,15.89,15.9,15.88,15.88,35600.0,15.89,15.9,15.88,15.88,35600.0
2015-02-27 15:30:00,15.88,15.89,15.87,15.88,39900.0,15.88,15.89,15.87,15.88,39900.0
2015-02-27 15:35:00,15.88,15.89,15.86,15.88,69100.0,15.88,15.89,15.86,15.88,69100.0
2015-02-27 15:40:00,15.89,15.9,15.88,15.9,25300.0,15.89,15.9,15.88,15.9,25300.0
2015-02-27 15:45:00,15.9,15.9,15.84,15.84,267400.0,15.9,15.9,15.84,15.84,267400.0
2015-02-27 15:50:00,15.85,15.86,15.84,15.85,98200.0,15.85,15.86,15.84,15.85,98200.0
2015-02-27 15:55:00,15.86,15.87,15.85,15.87,219100.0,15.86,15.87,15.85,15.87,219100.0
2015-03-02 09:30:00,15.86,15.87,15.84,15.85,139600.0,15.86,15.87,15.84,15.85,139600.0
2015-03-02 09:35:00,15.85,15.86,15.83,15.86,131700.0,15.85,15.86,15.83,15.86,131700.0
2015-03-02 09:40:00,15.86,15.9,15.85,15.88,69700.0,15.86,15.9,15.85,15.88,69700.0
2015-03-02 09:45:00,15.87,15.89,15.84,15.84,205000.0,15.87,15.89,15.84,15.84,205000.0
2015-03-02 09:50:00,15.84,15.85,15.82,15.83,66200.0,15.84,15.85,15.82,15.83,66200.0
2015-03-02 09:55:00,15.82,15.84,15.8,15.84,106100.0,15.82,15.84,15.8,15.84,106100.0
2015-03-02 10:00:00,15.83,15.86,15.82,15.84,55400.0,15.83,15.86,15.82,15.84,55400.0
2015-03-02 10:05:00,15.84,15.85,15.83,15.84,31400.0,15.84,15.85,15.83,15.84,31400.0
2015-03-02 10:10:00,15.85,15.85,15.82,15.83,68900.0,15.85,15.85,15.82,15.83,68900.0
2015-03-02 10:15:00,15.82,15.85,15.8,15.84,249400.0,15.82,15.85,15.8,15.84,249400.0
2015-03-02 10:20:00,15.84,15.84,15.83,15.84,21400.0,15.84,15.84,15.83,15.84,21400.0
2015-03-02 10:25:00,15.84,15.86,15.83,15.85,57100.0,15.84,15.86,15.83,15.85,57100.0
2015-03-02 10:30:00,15.84,15.86,15.83,15.85,70100.0,15.84,15.86,15.83,15.85,70100.0
2015-03-02 10:35:00,15.85,15.86,15.84,15.85,46600.0,15.85,15.86,15.84,15.85,46600.0
2015-03-02 10:40:00,15.86,15.86,15.84,15.84,86900.0,15.86,15.86,15.84,15.84,86900.0
2015-03-02 10:45:00,15.84,15.85,15.8,15.8,59500.0,15.84,15.85,15.8,15.8,59500.0
2015-03-02 10:50:00,15.8,15.83,15.78,15.82,92800.0,15.8,15.83,15.78,15.82,92800.0
2015-03-02 10:55:00,15.82,15.82,15.79,15.81,147400.0,15.82,15.82,15.79,15.81,147400.0
2015-03-02 11:00:00,15.81,15.83,15.8,15.81,85800.0,15.81,15.83,15.8,15.81,85800.0
2015-03-02 11:05:00,15.82,15.83,15.81,15.83,39900.0,15.82,15.83,15.81,15.83,39900.0
2015-03-02 11:10:00,15.82,15.83,15.8,15.81,67600.0,15.82,15.83,15.8,15.81,67600.0
2015-03-02 11:15:00,15.81,15.82,15.8,15.82,16700.0,15.81,15.82,15.8,15.82,16700.0
2015-03-02 11:20:00,15.82,15.82,15.78,15.79,115200.0,15.82,15.82,15.78,15.79,115200.0
2015-03-02 11:25:00,15.8,15.82,15.78,15.8,94700.0,15.8,15.82,15.78,15.8,94700.0
2015-03-02 11:30:00,15.8,15.82,15.8,15.81,154100.0,15.8,15.82,15.8,15.81,154100.0
2015-03-02 11:35:00,15.8,15.81,15.8,15.8,44900.0,15.8,15.81,15.8,15.8,44900.0
2015-03-02 11:40:00,15.8,15.82,15.8,15.81,6800.0,15.8,15.82,15.8,15.81,6800.0
2015-03-02 11:45:00,15.81,15.83,15.81,15.83,35800.0,15.81,15.83,15.81,15.83,35800.0
2015-03-02 11:50:00,15.83,15.83,15.82,15.83,19200.0,15.83,15.83,15.82,15.83,19200.0
2015-03-02 11:55:00,15.83,15.84,15.82,15.82,13600.0,15.83,15.84,15.82,15.82,13600.0
2015-03-02 12:00:00,15.83,15.83,15.8,15.81,37600.0,15.83,15.83,15.8,15.81,37600.0
2015-03-02 12:05:00,15.81,15.83,15.79,15.82,13100.0,15.81,15.83,15.79,15.82,13100.0
2015-03-02 12:10:00,15.81,15.82,15.81,15.82,9300.0,15.81,15.82,15.81,15.82,9300.0
2015-03-02 12:15:00,15.82,15.82,15.8,15.81,11700.0,15.82,15.82,15.8,15.81,11700.0
2015-03-02 12:20:00,15.81,15.82,15.8,15.8,3100.0,15.81,15.82,15.8,15.8,3100.0
2015-03-02 12:25:00,15.8,15.8,15.78,15.79,28900.0,15.8,15.8,15.78,15.79,28900.0
2015-03-02 12:30:00,15.8,15.8,15.77,15.79,42800.0,15.8,15.8,15.77,15.79,42800.0
2015-03-02 12:35:00,15.79,15.8,15.76,15.77,79400.0,15.79,15.8,15.76,15.77,79400.0
2015-03-02 12:40:00,15.76,15.78,15.76,15.77,76200.0,15.76,15.78,15.76,15.77,76200.0
2015-03-02 12:45:00,15.78,15.79,15.77,15.78,5400.0,15.78,15.79,15.77,15.78,5400.0
2015-03-02 12:50:00,15.78,15.78,15.77,15.78,292700.0,15.78,15.78,15.77,15.78,292700.0
2015-03-02 12:55:00,15.78,15.78,15.72,15.73,101000.0,15.78,15.78,15.72,15.73,101000.0
2015-03-02 13:00:00,15.73,15.75,15.72,15.75,80300.0,15.73,15.75,15.72,15.75,80300.0
2015-03-02 13:05:00,15.75,15.76,15.74,15.75,20100.0,15.75,15.76,15.74,15.75,20100.0
2015-03-02 13:10:00,15.76,15.76,15.74,15.74,95800.0,15.76,15.76,15.74,15.74,95800.0
2015-03-02 13:15:00,15.75,15.77,15.74,15.76,102300.0,15.75,15.77,15.74,15.76,102300.0
2015-03-02 13:20:00,15.77,15.77,15.74,15.74,81000.0,15.77,15.77,15.74,15.74,81000.0
2015-03-02 13:25:00,15.75,15.77,15.74,15.76,28600.0,15.75,15.77,15.74,15.76,28600.0
2015-03-02 13:30:00,15.76,15.76,15.74,15.75,86100.0,15.76,15.76,15.74,15.75,86100.0
2015-03-02 13:35:00,15.76,15.76,15.74,15.75,8000.0,15.76,15.76,15.74,15.75,8000.0
2015-03-02 13:40:00,15.75,15.75,15.74,15.74,16300.0,15.75,15.75,15.74,15.74,16300.0
2015-03-02 13:45:00,15.75,15.76,15.74,15.75,18500.0,15.75,15.76,15.74,15.75,18500.0
2015-03-02 13:50:00,15.75,15.76,15.75,15.75,10000.0,15.75,15.76,15.75,15.75,10000.0
2015-03-02 13:55:00,15.75,15.77,15.75,15.77,47200.0,15.75,15.77,15.75,15.77,47200.0
2015-03-02 14:00:00,15.76,15.76,15.75,15.76,6500.0,15.76,15.76,15.75,15.76,6500.0
2015-03-02 14:05:00,15.75,15.77,15.75,15.77,31900.0,15.75,15.77,15.75,15.77,31900.0
2015-03-02 14:10:00,15.77,15.78,15.76,15.76,48500.0,15.77,15.78,15.76,15.76,48500.0
2015-03-02 14:15:00,15.77,15.77,15.74,15.75,51000.0,15.77,15.77,15.74,15.75,51000.0
2015-03-02 14:20:00,15.75,15.75,15.74,15.74,18500.0,15.75,15.75,15.74,15.74,18500.0
2015-03-02 14:25:00,15.75,15.75,15.74,15.75,5400.0,15.75,15.75,15.74,15.75,5400.0
2015-03-02 14:30:00,15.74,15.75,15.73,15.75,33100.0,15.74,15.75,15.73,15.75,33100.0
2015-03-02 14:35:00,15.75,15.75,15.73,15.73,9100.0,15.75,15.75,15.73,15.73,9100.0
2015-03-02 14:40:00,15.73,15.74,15.71,15.73,134300.0,15.73,15.74,15.71,15.73,134300.0
2015-03-02 14:45:00,15.72,15.72,15.66,15.67,363700.0,15.72,15.72,15.66,15.67,363700.0
2015-03-02 14:50:00,15.67,15.69,15.65,15.68,237800.0,15.67,15.69,15.65,15.68,237800.0
2015-03-02 14:55:00,15.68,15.69,15.67,15.68,118500.0,15.68,15.69,15.67,15.68,118500.0
2015-03-02 15:00:00,15.68,15.69,15.67,15.69,65600.0,15.68,15.69,15.67,15.69,65600.0
2015-03-02 15:05:00,15.68,15.7,15.68,15.69,55800.0,15.68,15.7,15.68,15.69,55800.0
2015-03-02 15:10:00,15.69,15.69,15.67,15.67,88100.0,15.69,15.69,15.67,15.67,88100.0
2015-03-02 15:15:00,15.67,15.68,15.65,15.67,116200.0,15.67,15.68,15.65,15.67,116200.0
2015-03-02 15:20:00,15.67,15.68,15.66,15.67,83300.0,15.67,15.68,15.66,15.67,83300.0
2015-03-02 15:25:00,15.68,15.69,15.67,15.68,39100.0,15.68,15.69,15.67,15.68,39100.0
2015-03-02 15:30:00,15.68,15.68,15.66,15.67,79100.0,15.68,15.68,15.66,15.67,79100.0
2015-03-02 15:35:00,15.67,15.68,15.66,15.67,39000.0,15.67,15.68,15.66,15.67,39000.0
2015-03-02 15:40:00,15.67,15.68,15.65,15.66,153300.0,15.67,15.68,15.65,15.66,153300.0
2015-03-02 15:45:00,15.67,15.67,15.65,15.65,64600.0,15.67,15.67,15.65,15.65,64600.0
2015-03-02 15:50:00,15.66,15.67,15.65,15.65,180900.0,15.66,15.67,15.65,15.65,180900.0
2015-03-02 15:55:00,15.66,15.67,15.65,15.67,371400.0,15.66,15.67,15.65,15.67,371400.0
2015-03-03 09:30:00,15.75,15.86,15.75,15.82,248400.0,15.75,15.86,15.75,15.82,248400.0
2015-03-03 09:35:00,15.82,15.85,15.79,15.79,133100.0,15.82,15.85,15.79,15.79,133100.0
2015-03-03 09:40:00,15.78,15.8,15.76,15.78,39600.0,15.78,15.8,15.76,15.78,39600.0
2015-03-03 09:45:00,15.78,15.81,15.77,15.78,27200.0,15.78,15.81,15.77,15.78,27200.0
2015-03-03 09:50:00,15.78,15.81,15.78,15.79,62100.0,15.78,15.81,15.78,15.79,62100.0
2015-03-03 09:55:00,15.79,15.82,15.78,15.8,49900.0,15.79,15.82,15.78,15.8,49900.0
2015-03-03 10:00:00,15.8,15.8,15.72,15.73,113100.0,15.8,15.8,15.72,15.73,113100.0
2015-03-03 10:05:00,15.73,15.74,15.71,15.73,64800.0,15.73,15.74,15.71,15.73,64800.0
2015-03-03 10:10:00,15.73,15.75,15.72,15.74,30300.0,15.73,15.75,15.72,15.74,30300.0
2015-03-03 10:15:00,15.74,15.74,15.67,15.69,94600.0,15.74,15.74,15.67,15.69,94600.0
2015-03-03 10:20:00,15.7,15.71,15.69,15.69,57400.0,15.7,15.71,15.69,15.69,57400.0
2015-03-03 10:25:00,15.7,15.71,15.68,15.71,42700.0,15.7,15.71,15.68,15.71,42700.0
2015-03-03 10:30:00,15.7,15.73,15.66,15.66,44200.0,15.7,15.73,15.66,15.66,44200.0
2015-03-03 10:35:00,15.66,15.67,15.64,15.65,83300.0,15.66,15.67,15.64,15.65,83300.0
2015-03-03 10:40:00,15.66,15.66,15.64,15.65,234500.0,15.66,15.66,15.64,15.65,234500.0
2015-03-03 10:45:00,15.65,15.66,15.56,15.59,286100.0,15.65,15.66,15.56,15.59,286100.0
2015-03-03 10:50:00,15.59,15.6,15.53,15.59,338000.0,15.59,15.6,15.53,15.59,338000.0
2015-03-03 10:55:00,15.59,15.6,15.54,15.56,277100.0,15.59,15.6,15.54,15.56,277100.0
2015-03-03 11:00:00,15.56,15.56,15.53,15.55,180400.0,15.56,15.56,15.53,15.55,180400.0
2015-03-03 11:05:00,15.54,15.56,15.53,15.56,68700.0,15.54,15.56,15.53,15.56,68700.0
2015-03-03 11:10:00,15.56,15.56,15.49,15.5,294000.0,15.56,15.56,15.49,15.5,294000.0
2015-03-03 11:15:00,15.51,15.55,15.51,15.53,110300.0,15.51,15.55,15.51,15.53,110300.0
2015-03-03 11:20:00,15.54,15.54,15.51,15.53,63000.0,15.54,15.54,15.51,15.53,63000.0
2015-03-03 11:25:00,15.52,15.54,15.51,15.51,74600.0,15.52,15.54,15.51,15.51,74600.0
2015-03-03 11:30:00,15.52,15.58,15.5,15.58,373500.0,15.52,15.58,15.5,15.58,373500.0
2015-03-03 11:35:00,15.58,15.6,15.56,15.58,78400.0,15.58,15.6,15.56,15.58,78400.0
2015-03-03 11:40:00,15.59,15.6,15.57,15.6,177400.0,15.59,15.6,15.57,15.6,177400.0
2015-03-03 11:45:00,15.6,15.61,15.58,15.58,104800.0,15.6,15.61,15.58,15.58,104800.0
2015-03-03 11:50:00,15.59,15.59,15.55,15.56,52500.0,15.59,15.59,15.55,15.56,52500.0
2015-03-03 11:55:00,15.57,15.57,15.54,15.56,72100.0,15.57,15.57,15.54,15.56,72100.0
2015-03-03 12:00:00,15.55,15.59,15.55,15.58,150100.0,15.55,15.59,15.55,15.58,150100.0
2015-03-03 12:05:00,15.59,15.59,15.58,15.59,8600.0,15.59,15.59,15.58,15.59,8600.0
2015-03-03 12:10:00,15.59,15.61,15.58,15.61,32600.0,15.59,15.61,15.58,15.61,32600.0
2015-03-03 12:15:00,15.6,15.61,15.59,15.59,147600.0,15.6,15.61,15.59,15.59,147600.0
2015-03-03 12:20:00,15.59,15.59,15.57,15.59,20600.0,15.59,15.59,15.57,15.59,20600.0
2015-03-03 12:25:00,15.59,15.61,15.59,15.61,18100.0,15.59,15.61,15.59,15.61,18100.0
2015-03-03 12:30:00,15.61,15.61,15.57,15.59,58200.0,15.61,15.61,15.57,15.59,58200.0
2015-03-03 12:35:00,15.58,15.6,15.57,15.58,19000.0,15.58,15.6,15.57,15.58,19000.0
2015-03-03 12:40:00,15.59,15.6,15.57,15.59,25700.0,15.59,15.6,15.57,15.59,25700.0
2015-03-03 12:45:00,15.59,15.59,15.57,15.59,19000.0,15.59,15.59,15.57,15.59,19000.0
2015-03-03 12:50:00,15.6,15.61,15.58,15.59,123100.0,15.6,15.61,15.58,15.59,123100.0
2015-03-03 12:55:00,15.58,15.59,15.58,15.59,37800.0,15.58,15.59,15.58,15.59,37800.0
2015-03-03 13:00:00,15.59,15.6,15.59,15.59,2400.0,15.59,15.6,15.59,15.59,2400.0
2015-03-03 13:05:00,15.59,15.61,15.59,15.6,154700.0,15.59,15.61,15.59,15.6,154700.0
2015-03-03 13:10:00,15.6,15.61,15.58,15.59,37100.0,15.6,15.61,15.58,15.59,37100.0
2015-03-03 13:15:00,15.59,15.61,15.58,15.6,35900.0,15.59,15.61,15.58,15.6,35900.0
2015-03-03 13:20:00,15.6,15.63,15.59,15.61,56800.0,15.6,15.63,15.59,15.61,56800.0
2015-03-03 13:25:00,15.61,15.62,15.6,15.61,14800.0,15.61,15.62,15.6,15.61,14800.0
2015-03-03 13:30:00,15.62,15.62,15.61,15.62,24700.0,15.62,15.62,15.61,15.62,24700.0
2015-03-03 13:35:00,15.62,15.62,15.6,15.61,24300.0,15.62,15.62,15.6,15.61,24300.0
2015-03-03 13:40:00,15.61,15.62,15.6,15.6,12300.0,15.61,15.62,15.6,15.6,12300.0
2015-03-03 13:45:00,15.61,15.61,15.59,15.59,21200.0,15.61,15.61,15.59,15.59,21200.0
2015-03-03 13:50:00,15.6,15.61,15.59,15.6,35200.0,15.6,15.61,15.59,15.6,35200.0
2015-03-03 13:55:00,15.59,15.6,15.56,15.57,78000.0,15.59,15.6,15.56,15.57,78000.0
2015-03-03 14:00:00,15.56,15.57,15.56,15.57,186000.0,15.56,15.57,15.56,15.57,186000.0
2015-03-03 14:05:00,15.57,15.59,15.57,15.58,39000.0,15.57,15.59,15.57,15.58,39000.0
2015-03-03 14:10:00,15.58,15.58,15.57,15.57,40100.0,15.58,15.58,15.57,15.57,40100.0
2015-03-03 14:15:00,15.58,15.59,15.57,15.57,79500.0,15.58,15.59,15.57,15.57,79500.0
2015-03-03 14:20:00,15.56,15.57,15.55,15.55,18400.0,15.56,15.57,15.55,15.55,18400.0
2015-03-03 14:25:00,15.55,15.57,15.55,15.56,61200.0,15.55,15.57,15.55,15.56,61200.0
2015-03-03 14:30:00,15.56,15.56,15.55,15.55,10000.0,15.56,15.56,15.55,15.55,10000.0
2015-03-03 14:35:00,15.56,15.57,15.55,15.56,20300.0,15.56,15.57,15.55,15.56,20300.0
2015-03-03 14:40:00,15.56,15.57,15.55,15.55,19200.0,15.56,15.57,15.55,15.55,19200.0
2015-03-03 14:45:00,15.56,15.58,15.55,15.56,35100.0,15.56,15.58,15.55,15.56,35100.0
2015-03-03 14:50:00,15.56,15.57,15.55,15.57,63200.0,15.56,15.57,15.55,15.57,63200.0
2015-03-03 14:55:00,15.56,15.57,15.54,15.55,55200.0,15.56,15.57,15.54,15.55,55200.0
2015-03-03 15:00:00,15.55,15.56,15.54,15.56,63100.0,15.55,15.56,15.54,15.56,63100.0
2015-03-03 15:05:00,15.55,15.56,15.54,15.56,22400.0,15.55,15.56,15.54,15.56,22400.0
2015-03-03 15:10:00,15.55,15.56,15.55,15.56,15900.0,15.55,15.56,15.55,15.56,15900.0
2015-03-03 15:15:00,15.56,15.56,15.55,15.56,19300.0,15.56,15.56,15.55,15.56,19300.0
2015-03-03 15:20:00,15.56,15.56,15.55,15.56,6700.0,15.56,15.56,15.55,15.56,6700.0
2015-03-03 15:25:00,15.56,15.57,15.55,15.57,45900.0,15.56,15.57,15.55,15.57,45900.0
2015-03-03 15:30:00,15.56,15.56,15.55,15.55,62400.0,15.56,15.56,15.55,15.55,62400.0
2015-03-03 15:35:00,15.55,15.56,15.55,15.55,17200.0,15.55,15.56,15.55,15.55,17200.0
2015-03-03 15:40:00,15.56,15.56,15.55,15.55,40700.0,15.56,15.56,15.55,15.55,40700.0
2015-03-03 15:45:00,15.56,15.56,15.55,15.56,27100.0,15.56,15.56,15.55,15.56,27100.0
2015-03-03 15:50:00,15.55,15.56,15.54,15.55,194100.0,15.55,15.56,15.54,15.55,194100.0
2015-03-03 15:55:00,15.55,15.58,15.54,15.58,305800.0,15.55,15.58,15.54,15.58,305800.0
2015-03-04 09:30:00,15.59,15.62,15.58,15.58,85300.0,15.59,15.62,15.58,15.58,85300.0
2015-03-04 09:35:00,15.59,15.6,15.57,15.57,88000.0,15.59,15.6,15.57,15.57,88000.0
2015-03-04 09:40:00,15.58,15.58,15.56,15.58,127700.0,15.58,15.58,15.56,15.58,127700.0
2015-03-04 09:45:00,15.59,15.59,15.52,15.54,146000.0,15.59,15.59,15.52,15.54,146000.0
2015-03-04 09:50:00,15.54,15.56,15.53,15.55,128400.0,15.54,15.56,15.53,15.55,128400.0
2015-03-04 09:55:00,15.56,15.56,15.47,15.5,244200.0,15.56,15.56,15.47,15.5,244200.0
2015-03-04 10:00:00,15.5,15.5,15.45,15.46,186500.0,15.5,15.5,15.45,15.46,186500.0
2015-03-04 10:05:00,15.46,15.48,15.39,15.45,408200.0,15.46,15.48,15.39,15.45,408200.0
2015-03-04 10:10:00,15.45,15.46,15.41,15.45,201300.0,15.45,15.46,15.41,15.45,201300.0
2015-03-04 10:15:00,15.44,15.45,15.42,15.43,153500.0,15.44,15.45,15.42,15.43,153500.0
2015-03-04 10:20:00,15.43,15.54,15.42,15.54,406100.0,15.43,15.54,15.42,15.54,406100.0
2015-03-04 10:25:00,15.52,15.54,15.51,15.51,78200.0,15.52,15.54,15.51,15.51,78200.0
2015-03-04 10:30:00,15.51,15.52,15.46,15.5,93300.0,15.51,15.52,15.46,15.5,93300.0
2015-03-04 10:35:00,15.5,15.51,15.48,15.49,127600.0,15.5,15.51,15.48,15.49,127600.0
2015-03-04 10:40:00,15.49,15.54,15.49,15.51,123400.0,15.49,15.54,15.49,15.51,123400.0
2015-03-04 10:45:00,15.52,15.52,15.49,15.49,75400.0,15.52,15.52,15.49,15.49,75400.0
2015-03-04 10:50:00,15.5,15.51,15.49,15.49,55700.0,15.5,15.51,15.49,15.49,55700.0
2015-03-04 10:55:00,15.49,15.51,15.48,15.49,85300.0,15.49,15.51,15.48,15.49,85300.0
2015-03-04 11:00:00,15.49,15.49,15.47,15.47,27500.0,15.49,15.49,15.47,15.47,27500.0
2015-03-04 11:05:00,15.47,15.48,15.45,15.46,19800.0,15.47,15.48,15.45,15.46,19800.0
2015-03-04 11:10:00,15.46,15.47,15.45,15.47,35500.0,15.46,15.47,15.45,15.47,35500.0
2015-03-04 11:15:00,15.48,15.5,15.47,15.5,29000.0,15.48,15.5,15.47,15.5,29000.0
2015-03-04 11:20:00,15.51,15.52,15.5,15.5,36700.0,15.51,15.52,15.5,15.5,36700.0
2015-03-04 11:25:00,15.5,15.51,15.49,15.49,28000.0,15.5,15.51,15.49,15.49,28000.0
2015-03-04 11:30:00,15.49,15.52,15.49,15.52,22500.0,15.49,15.52,15.49,15.52,22500.0
2015-03-04 11:35:00,15.51,15.53,15.51,15.53,22800.0,15.51,15.53,15.51,15.53,22800.0
2015-03-04 11:40:00,15.52,15.54,15.51,15.51,28100.0,15.52,15.54,15.51,15.51,28100.0
2015-03-04 11:45:00,15.52,15.53,15.51,15.52,52600.0,15.52,15.53,15.51,15.52,52600.0
2015-03-04 11:50:00,15.52,15.53,15.51,15.52,21100.0,15.52,15.53,15.51,15.52,21100.0
2015-03-04 11:55:00,15.52,15.52,15.49,15.49,70900.0,15.52,15.52,15.49,15.49,70900.0
2015-03-04 12:00:00,15.49,15.49,15.48,15.49,60100.0,15.49,15.49,15.48,15.49,60100.0
2015-03-04 12:05:00,15.49,15.51,15.49,15.5,18300.0,15.49,15.51,15.49,15.5,18300.0
2015-03-04 12:10:00,15.5,15.51,15.5,15.5,62000.0,15.5,15.51,15.5,15.5,62000.0
2015-03-04 12:15:00,15.5,15.51,15.5,15.5,21500.0,15.5,15.51,15.5,15.5,21500.0
2015-03-04 12:20:00,15.5,15.51,15.49,15.49,18700.0,15.5,15.51,15.49,15.49,18700.0
2015-03-04 12:25:00,15.5,15.51,15.49,15.49,11800.0,15.5,15.51,15.49,15.49,11800.0
2015-03-04 12:30:00,15.49,15.5,15.49,15.49,16400.0,15.49,15.5,15.49,15.49,16400.0
2015-03-04 12:35:00,15.49,15.51,15.49,15.5,80600.0,15.49,15.51,15.49,15.5,80600.0
2015-03-04 12:40:00,15.49,15.5,15.49,15.5,5200.0,15.49,15.5,15.49,15.5,5200.0
2015-03-04 12:45:00,15.49,15.52,15.49,15.52,31000.0,15.49,15.52,15.49,15.52,31000.0
2015-03-04 12:50:00,15.52,15.52,15.51,15.51,105600.0,15.52,15.52,15.51,15.51,105600.0
2015-03-04 12:55:00,15.51,15.51,15.48,15.49,49700.0,15.51,15.51,15.48,15.49,49700.0
2015-03-04 13:00:00,15.49,15.51,15.48,15.51,28100.0,15.49,15.51,15.48,15.51,28100.0
2015-03-04 13:05:00,15.5,15.5,15.48,15.48,15500.0,15.5,15.5,15.48,15.48,15500.0
2015-03-04 13:10:00,15.49,15.51,15.49,15.5,12500.0,15.49,15.51,15.49,15.5,12500.0
2015-03-04 13:15:00,15.49,15.5,15.49,15.49,27600.0,15.49,15.5,15.49,15.49,27600.0
2015-03-04 13:20:00,15.48,15.5,15.48,15.49,27900.0,15.48,15.5,15.48,15.49,27900.0
2015-03-04 13:25:00,15.49,15.5,15.47,15.5,30300.0,15.49,15.5,15.47,15.5,30300.0
2015-03-04 13:30:00,15.51,15.52,15.5,15.51,22900.0,15.51,15.52,15.5,15.51,22900.0
2015-03-04 13:35:00,15.52,15.52,15.5,15.51,15000.0,15.52,15.52,15.5,15.51,15000.0
2015-03-04 13:40:00,15.5,15.51,15.49,15.49,21500.0,15.5,15.51,15.49,15.49,21500.0
2015-03-04 13:45:00,15.5,15.5,15.49,15.5,31900.0,15.5,15.5,15.49,15.5,31900.0
2015-03-04 13:50:00,15.5,15.51,15.49,15.5,7400.0,15.5,15.51,15.49,15.5,7400.0
2015-03-04 13:55:00,15.5,15.51,15.49,15.5,6800.0,15.5,15.51,15.49,15.5,6800.0
2015-03-04 14:00:00,15.5,15.52,15.49,15.51,21600.0,15.5,15.52,15.49,15.51,21600.0
2015-03-04 14:05:00,15.51,15.52,15.5,15.5,21800.0,15.51,15.52,15.5,15.5,21800.0
2015-03-04 14:10:00,15.51,15.52,15.5,15.51,73800.0,15.51,15.52,15.5,15.51,73800.0
2015-03-04 14:15:00,15.52,15.52,15.5,15.51,12000.0,15.52,15.52,15.5,15.51,12000.0
2015-03-04 14:20:00,15.5,15.51,15.49,15.5,34400.0,15.5,15.51,15.49,15.5,34400.0
2015-03-04 14:25:00,15.5,15.51,15.48,15.49,18800.0,15.5,15.51,15.48,15.49,18800.0
2015-03-04 14:30:00,15.48,15.49,15.46,15.47,64400.0,15.48,15.49,15.46,15.47,64400.0
2015-03-04 14:35:00,15.48,15.48,15.46,15.47,23200.0,15.48,15.48,15.46,15.47,23200.0
2015-03-04 14:40:00,15.46,15.5,15.46,15.5,8000.0,15.46,15.5,15.46,15.5,8000.0
2015-03-04 14:45:00,15.5,15.51,15.49,15.49,17900.0,15.5,15.51,15.49,15.49,17900.0
2015-03-04 14:50:00,15.49,15.51,15.49,15.5,55300.0,15.49,15.51,15.49,15.5,55300.0
2015-03-04 14:55:00,15.5,15.51,15.48,15.5,21100.0,15.5,15.51,15.48,15.5,21100.0
2015-03-04 15:00:00,15.5,15.5,15.48,15.49,27900.0,15.5,15.5,15.48,15.49,27900.0
2015-03-04 15:05:00,15.49,15.49,15.48,15.49,37000.0,15.49,15.49,15.48,15.49,37000.0
2015-03-04 15:10:00,15.49,15.49,15.48,15.49,99400.0,15.49,15.49,15.48,15.49,99400.0
2015-03-04 15:15:00,15.49,15.49,15.47,15.48,34500.0,15.49,15.49,15.47,15.48,34500.0
2015-03-04 15:20:00,15.48,15.49,15.47,15.48,31500.0,15.48,15.49,15.47,15.48,31500.0
2015-03-04 15:25:00,15.47,15.49,15.47,15.49,31000.0,15.47,15.49,15.47,15.49,31000.0
2015-03-04 15:30:00,15.49,15.5,15.48,15.5,21600.0,15.49,15.5,15.48,15.5,21600.0
2015-03-04 15:35:00,15.49,15.5,15.48,15.48,44200.0,15.49,15.5,15.48,15.48,44200.0
2015-03-04 15:40:00,15.49,15.5,15.48,15.5,87800.0,15.49,15.5,15.48,15.5,87800.0
2015-03-04 15:45:00,15.5,15.51,15.5,15.5,67500.0,15.5,15.51,15.5,15.5,67500.0
2015-03-04 15:50:00,15.51,15.51,15.49,15.5,64900.0,15.51,15.51,15.49,15.5,64900.0
2015-03-04 15:55:00,15.49,15.51,15.49,15.5,205600.0,15.49,15.51,15.49,15.5,205600.0
2015-03-05 09:30:00,15.55,15.57,15.54,15.56,134400.0,15.55,15.57,15.54,15.56,134400.0
2015-03-05 09:35:00,15.57,15.57,15.53,15.53,91700.0,15.57,15.57,15.53,15.53,91700.0
2015-03-05 09:40:00,15.54,15.54,15.52,15.54,65000.0,15.54,15.54,15.52,15.54,65000.0
2015-03-05 09:45:00,15.54,15.57,15.54,15.56,145100.0,15.54,15.57,15.54,15.56,145100.0
2015-03-05 09:50:00,15.56,15.57,15.54,15.54,101800.0,15.56,15.57,15.54,15.54,101800.0
2015-03-05 09:55:00,15.53,15.54,15.52,15.53,70000.0,15.53,15.54,15.52,15.53,70000.0
2015-03-05 10:00:00,15.54,15.55,15.52,15.52,99800.0,15.54,15.55,15.52,15.52,99800.0
2015-03-05 10:05:00,15.52,15.55,15.52,15.54,75400.0,15.52,15.55,15.52,15.54,75400.0
2015-03-05 10:10:00,15.54,15.55,15.54,15.55,51100.0,15.54,15.55,15.54,15.55,51100.0
2015-03-05 10:15:00,15.55,15.55,15.54,15.54,11000.0,15.55,15.55,15.54,15.54,11000.0
2015-03-05 10:20:00,15.55,15.58,15.54,15.58,76600.0,15.55,15.58,15.54,15.58,76600.0
2015-03-05 10:25:00,15.58,15.63,15.58,15.63,174600.0,15.58,15.63,15.58,15.63,174600.0
2015-03-05 10:30:00,15.64,15.67,15.62,15.62,224000.0,15.64,15.67,15.62,15.62,224000.0
2015-03-05 10:35:00,15.63,15.67,15.62,15.63,141100.0,15.63,15.67,15.62,15.63,141100.0
2015-03-05 10:40:00,15.64,15.66,15.62,15.62,39000.0,15.64,15.66,15.62,15.62,39000.0
2015-03-05 10:45:00,15.62,15.63,15.61,15.62,72200.0,15.62,15.63,15.61,15.62,72200.0
2015-03-05 10:50:00,15.62,15.62,15.59,15.61,81700.0,15.62,15.62,15.59,15.61,81700.0
2015-03-05 10:55:00,15.62,15.62,15.59,15.61,21400.0,15.62,15.62,15.59,15.61,21400.0
2015-03-05 11:00:00,15.61,15.62,15.59,15.62,35000.0,15.61,15.62,15.59,15.62,35000.0
2015-03-05 11:05:00,15.62,15.62,15.6,15.6,33900.0,15.62,15.62,15.6,15.6,33900.0
2015-03-05 11:10:00,15.6,15.61,15.6,15.61,25300.0,15.6,15.61,15.6,15.61,25300.0
2015-03-05 11:15:00,15.6,15.61,15.6,15.61,20600.0,15.6,15.61,15.6,15.61,20600.0
2015-03-05 11:20:00,15.6,15.61,15.58,15.58,58100.0,15.6,15.61,15.58,15.58,58100.0
2015-03-05 11:25:00,15.57,15.58,15.57,15.57,54600.0,15.57,15.58,15.57,15.57,54600.0
2015-03-05 11:30:00,15.57,15.58,15.55,15.56,57400.0,15.57,15.58,15.55,15.56,57400.0
2015-03-05 11:35:00,15.56,15.57,15.55,15.56,45000.0,15.56,15.57,15.55,15.56,45000.0
2015-03-05 11:40:00,15.56,15.57,15.54,15.56,19900.0,15.56,15.57,15.54,15.56,19900.0
2015-03-05 11:45:00,15.56,15.56,15.55,15.56,13500.0,15.56,15.56,15.55,15.56,13500.0
2015-03-05 11:50:00,15.56,15.56,15.54,15.56,49200.0,15.56,15.56,15.54,15.56,49200.0
2015-03-05 11:55:00,15.56,15.56,15.55,15.56,9300.0,15.56,15.56,15.55,15.56,9300.0
2015-03-05 12:00:00,15.55,15.56,15.55,15.55,2500.0,15.55,15.56,15.55,15.55,2500.0
2015-03-05 12:05:00,15.55,15.55,15.52,15.54,50600.0,15.55,15.55,15.52,15.54,50600.0
2015-03-05 12:10:00,15.54,15.55,15.53,15.54,7200.0,15.54,15.55,15.53,15.54,7200.0
2015-03-05 12:15:00,15.54,15.55,15.53,15.54,16800.0,15.54,15.55,15.53,15.54,16800.0
2015-03-05 12:20:00,15.54,15.55,15.54,15.55,7000.0,15.54,15.55,15.54,15.55,7000.0
2015-03-05 12:25:00,15.55,15.55,15.54,15.55,7400.0,15.55,15.55,15.54,15.55,7400.0
2015-03-05 12:30:00,15.54,15.56,15.54,15.56,3600.0,15.54,15.56,15.54,15.56,3600.0
2015-03-05 12:35:00,15.55,15.55,15.54,15.54,18300.0,15.55,15.55,15.54,15.54,18300.0
2015-03-05 12:40:00,15.54,15.55,15.53,15.53,6700.0,15.54,15.55,15.53,15.53,6700.0
2015-03-05 12:45:00,15.53,15.54,15.53,15.54,18800.0,15.53,15.54,15.53,15.54,18800.0
2015-03-05 12:50:00,15.54,15.54,15.53,15.54,2000.0,15.54,15.54,15.53,15.54,2000.0
2015-03-05 12:55:00,15.53,15.53,15.5,15.5,120900.0,15.53,15.53,15.5,15.5,120900.0
2015-03-05 13:00:00,15.5,15.5,15.46,15.47,190700.0,15.5,15.5,15.46,15.47,190700.0
2015-03-05 13:05:00,15.48,15.5,15.47,15.49,167400.0,15.48,15.5,15.47,15.49,167400.0
2015-03-05 13:10:00,15.49,15.51,15.49,15.49,78800.0,15.49,15.51,15.49,15.49,78800.0
2015-03-05 13:15:00,15.5,15.5,15.49,15.5,16100.0,15.5,15.5,15.49,15.5,16100.0
2015-03-05 13:20:00,15.49,15.5,15.48,15.48,21400.0,15.49,15.5,15.48,15.48,21400.0
2015-03-05 13:25:00,15.48,15.49,15.46,15.48,105000.0,15.48,15.49,15.46,15.48,105000.0
2015-03-05 13:30:00,15.48,15.5,15.48,15.48,26800.0,15.48,15.5,15.48,15.48,26800.0
2015-03-05 13:35:00,15.49,15.49,15.47,15.48,12500.0,15.49,15.49,15.47,15.48,12500.0
2015-03-05 13:40:00,15.48,15.48,15.46,15.47,84300.0,15.48,15.48,15.46,15.47,84300.0
2015-03-05 13:45:00,15.47,15.48,15.46,15.47,11800.0,15.47,15.48,15.46,15.47,11800.0
2015-03-05 13:50:00,15.47,15.48,15.47,15.48,32300.0,15.47,15.48,15.47,15.48,32300.0
2015-03-05 13:55:00,15.48,15.5,15.48,15.5,55200.0,15.48,15.5,15.48,15.5,55200.0
2015-03-05 14:00:00,15.5,15.52,15.5,15.5,67100.0,15.5,15.52,15.5,15.5,67100.0
2015-03-05 14:05:00,15.5,15.52,15.5,15.52,36300.0,15.5,15.52,15.5,15.52,36300.0
2015-03-05 14:10:00,15.52,15.53,15.51,15.51,83000.0,15.52,15.53,15.51,15.51,83000.0
2015-03-05 14:15:00,15.52,15.52,15.51,15.52,11700.0,15.52,15.52,15.51,15.52,11700.0
2015-03-05 14:20:00,15.52,15.52,15.51,15.51,41800.0,15.52,15.52,15.51,15.51,41800.0
2015-03-05 14:25:00,15.51,15.52,15.5,15.51,16400.0,15.51,15.52,15.5,15.51,16400.0
2015-03-05 14:30:00,15.51,15.52,15.51,15.52,8500.0,15.51,15.52,15.51,15.52,8500.0
2015-03-05 14:35:00,15.51,15.52,15.51,15.51,5600.0,15.51,15.52,15.51,15.51,5600.0
2015-03-05 14:40:00,15.51,15.52,15.5,15.5,122900.0,15.51,15.52,15.5,15.5,122900.0
2015-03-05 14:45:00,15.5,15.51,15.5,15.51,16200.0,15.5,15.51,15.5,15.51,16200.0
2015-03-05 14:50:00,15.5,15.52,15.5,15.52,30400.0,15.5,15.52,15.5,15.52,30400.0
2015-03-05 14:55:00,15.52,15.53,15.52,15.53,33600.0,15.52,15.53,15.52,15.53,33600.0
2015-03-05 15:00:00,15.52,15.53,15.52,15.53,25600.0,15.52,15.53,15.52,15.53,25600.0
2015-03-05 15:05:00,15.53,15.53,15.52,15.52,25900.0,15.53,15.53,15.52,15.52,25900.0
2015-03-05 15:10:00,15.53,15.53,15.51,15.52,8400.0,15.53,15.53,15.51,15.52,8400.0
2015-03-05 15:15:00,15.52,15.52,15.51,15.51,10800.0,15.52,15.52,15.51,15.51,10800.0
2015-03-05 15:20:00,15.51,15.52,15.51,15.52,12500.0,15.51,15.52,15.51,15.52,12500.0
2015-03-05 15:25:00,15.52,15.52,15.5,15.51,46600.0,15.52,15.52,15.5,15.51,46600.0
2015-03-05 15:30:00,15.5,15.51,15.49,15.5,100100.0,15.5,15.51,15.49,15.5,100100.0
2015-03-05 15:35:00,15.5,15.51,15.49,15.51,64600.0,15.5,15.51,15.49,15.51,64600.0
2015-03-05 15:40:00,15.51,15.51,15.5,15.51,38500.0,15.51,15.51,15.5,15.51,38500.0
2015-03-05 15:45:00,15.5,15.51,15.5,15.5,44900.0,15.5,15.51,15.5,15.5,44900.0
2015-03-05 15:50:00,15.5,15.51,15.5,15.5,218000.0,15.5,15.51,15.5,15.5,218000.0
2015-03-05 15:55:00,15.5,15.53,15.49,15.53,191500.0,15.5,15.53,15.49,15.53,191500.0
2015-03-06 09:30:00,15.21,15.22,15.18,15.2,562700.0,15.21,15.22,15.18,15.2,562700.0
2015-03-06 09:35:00,15.2,15.2,15.16,15.18,253900.0,15.2,15.2,15.16,15.18,253900.0
2015-03-06 09:40:00,15.18,15.26,15.17,15.26,317100.0,15.18,15.26,15.17,15.26,317100.0
2015-03-06 09:45:00,15.26,15.26,15.23,15.24,183800.0,15.26,15.26,15.23,15.24,183800.0
2015-03-06 09:50:00,15.24,15.26,15.19,15.2,165900.0,15.24,15.26,15.19,15.2,165900.0
2015-03-06 09:55:00,15.2,15.23,15.19,15.23,123600.0,15.2,15.23,15.19,15.23,123600.0
2015-03-06 10:00:00,15.21,15.22,15.19,15.21,50100.0,15.21,15.22,15.19,15.21,50100.0
2015-03-06 10:05:00,15.21,15.22,15.18,15.18,141200.0,15.21,15.22,15.18,15.18,141200.0
2015-03-06 10:10:00,15.19,15.2,15.16,15.2,188500.0,15.19,15.2,15.16,15.2,188500.0
2015-03-06 10:15:00,15.19,15.2,15.16,15.18,117000.0,15.19,15.2,15.16,15.18,117000.0
2015-03-06 10:20:00,15.19,15.2,15.17,15.17,171600.0,15.19,15.2,15.17,15.17,171600.0
2015-03-06 10:25:00,15.18,15.19,15.15,15.18,212300.0,15.18,15.19,15.15,15.18,212300.0
2015-03-06 10:30:00,15.18,15.19,15.16,15.18,120600.0,15.18,15.19,15.16,15.18,120600.0
2015-03-06 10:35:00,15.17,15.2,15.16,15.2,61200.0,15.17,15.2,15.16,15.2,61200.0
2015-03-06 10:40:00,15.2,15.2,15.18,15.19,69000.0,15.2,15.2,15.18,15.19,69000.0
2015-03-06 10:45:00,15.2,15.21,15.19,15.2,44700.0,15.2,15.21,15.19,15.2,44700.0
2015-03-06 10:50:00,15.21,15.24,15.2,15.24,43600.0,15.21,15.24,15.2,15.24,43600.0
2015-03-06 10:55:00,15.23,15.24,15.21,15.21,58800.0,15.23,15.24,15.21,15.21,58800.0
2015-03-06 11:00:00,15.21,15.22,15.21,15.22,67200.0,15.21,15.22,15.21,15.22,67200.0
2015-03-06 11:05:00,15.22,15.23,15.21,15.23,104200.0,15.22,15.23,15.21,15.23,104200.0
2015-03-06 11:10:00,15.22,15.23,15.21,15.23,56100.0,15.22,15.23,15.21,15.23,56100.0
2015-03-06 11:15:00,15.23,15.23,15.21,15.22,57600.0,15.23,15.23,15.21,15.22,57600.0
2015-03-06 11:20:00,15.23,15.24,15.21,15.21,48300.0,15.23,15.24,15.21,15.21,48300.0
2015-03-06 11:25:00,15.21,15.23,15.21,15.21,33800.0,15.21,15.23,15.21,15.21,33800.0
2015-03-06 11:30:00,15.21,15.22,15.19,15.21,82200.0,15.21,15.22,15.19,15.21,82200.0
2015-03-06 11:35:00,15.2,15.21,15.18,15.19,83500.0,15.2,15.21,15.18,15.19,83500.0
2015-03-06 11:40:00,15.2,15.2,15.19,15.2,35200.0,15.2,15.2,15.19,15.2,35200.0
2015-03-06 11:45:00,15.2,15.21,15.19,15.21,40200.0,15.2,15.21,15.19,15.21,40200.0
2015-03-06 11:50:00,15.2,15.21,15.19,15.2,73400.0,15.2,15.21,15.19,15.2,73400.0
2015-03-06 11:55:00,15.2,15.21,15.19,15.2,25000.0,15.2,15.21,15.19,15.2,25000.0
2015-03-06 12:00:00,15.21,15.21,15.13,15.15,536200.0,15.21,15.21,15.13,15.15,536200.0
2015-03-06 12:05:00,15.16,15.16,15.14,15.15,77300.0,15.16,15.16,15.14,15.15,77300.0
2015-03-06 12:10:00,15.15,15.16,15.1,15.15,256200.0,15.15,15.16,15.1,15.15,256200.0
2015-03-06 12:15:00,15.16,15.17,15.14,15.15,114500.0,15.16,15.17,15.14,15.15,114500.0
2015-03-06 12:20:00,15.16,15.16,15.13,15.13,54000.0,15.16,15.16,15.13,15.13,54000.0
2015-03-06 12:25:00,15.14,15.16,15.14,15.16,48300.0,15.14,15.16,15.14,15.16,48300.0
2015-03-06 12:30:00,15.16,15.17,15.13,15.14,126800.0,15.16,15.17,15.13,15.14,126800.0
2015-03-06 12:35:00,15.15,15.16,15.14,15.15,31300.0,15.15,15.16,15.14,15.15,31300.0
2015-03-06 12:40:00,15.15,15.16,15.11,15.13,77900.0,15.15,15.16,15.11,15.13,77900.0
2015-03-06 12:45:00,15.13,15.16,15.13,15.15,111000.0,15.13,15.16,15.13,15.15,111000.0
2015-03-06 12:50:00,15.15,15.16,15.13,15.14,80100.0,15.15,15.16,15.13,15.14,80100.0
2015-03-06 12:55:00,15.13,15.15,15.12,15.13,67800.0,15.13,15.15,15.12,15.13,67800.0
2015-03-06 13:00:00,15.13,15.13,15.12,15.13,206500.0,15.13,15.13,15.12,15.13,206500.0
2015-03-06 13:05:00,15.12,15.14,15.12,15.14,79100.0,15.12,15.14,15.12,15.14,79100.0
2015-03-06 13:10:00,15.14,15.15,15.12,15.15,59200.0,15.14,15.15,15.12,15.15,59200.0
2015-03-06 13:15:00,15.15,15.16,15.13,15.14,24500.0,15.15,15.16,15.13,15.14,24500.0
2015-03-06 13:20:00,15.14,15.16,15.13,15.15,176800.0,15.14,15.16,15.13,15.15,176800.0
2015-03-06 13:25:00,15.16,15.17,15.15,15.16,86300.0,15.16,15.17,15.15,15.16,86300.0
2015-03-06 13:30:00,15.16,15.17,15.15,15.16,161800.0,15.16,15.17,15.15,15.16,161800.0
2015-03-06 13:35:00,15.16,15.16,15.12,15.14,165800.0,15.16,15.16,15.12,15.14,165800.0
2015-03-06 13:40:00,15.14,15.15,15.13,15.15,18300.0,15.14,15.15,15.13,15.15,18300.0
2015-03-06 13:45:00,15.15,15.17,15.13,15.14,296800.0,15.15,15.17,15.13,15.14,296800.0
2015-03-06 13:50:00,15.14,15.16,15.13,15.15,92900.0,15.14,15.16,15.13,15.15,92900.0
2015-03-06 13:55:00,15.14,15.16,15.14,15.15,29200.0,15.14,15.16,15.14,15.15,29200.0
2015-03-06 14:00:00,15.16,15.18,15.15,15.16,92100.0,15.16,15.18,15.15,15.16,92100.0
2015-03-06 14:05:00,15.15,15.17,15.15,15.17,18300.0,15.15,15.17,15.15,15.17,18300.0
2015-03-06 14:10:00,15.17,15.18,15.16,15.16,51300.0,15.17,15.18,15.16,15.16,51300.0
2015-03-06 14:15:00,15.17,15.17,15.15,15.16,35400.0,15.17,15.17,15.15,15.16,35400.0
2015-03-06 14:20:00,15.16,15.17,15.15,15.16,25300.0,15.16,15.17,15.15,15.16,25300.0
2015-03-06 14:25:00,15.16,15.19,15.16,15.18,36500.0,15.16,15.19,15.16,15.18,36500.0
2015-03-06 14:30:00,15.19,15.22,15.18,15.2,100000.0,15.19,15.22,15.18,15.2,100000.0
2015-03-06 14:35:00,15.2,15.2,15.19,15.2,24000.0,15.2,15.2,15.19,15.2,24000.0
2015-03-06 14:40:00,15.19,15.2,15.17,15.19,29800.0,15.19,15.2,15.17,15.19,29800.0
2015-03-06 14:45:00,15.19,15.21,15.18,15.2,41000.0,15.19,15.21,15.18,15.2,41000.0
2015-03-06 14:50:00,15.21,15.21,15.19,15.2,49400.0,15.21,15.21,15.19,15.2,49400.0
2015-03-06 14:55:00,15.2,15.22,15.2,15.22,17400.0,15.2,15.22,15.2,15.22,17400.0
2015-03-06 15:00:00,15.22,15.22,15.19,15.21,41400.0,15.22,15.22,15.19,15.21,41400.0
2015-03-06 15:05:00,15.21,15.22,15.2,15.21,22800.0,15.21,15.22,15.2,15.21,22800.0
2015-03-06 15:10:00,15.2,15.21,15.19,15.21,36600.0,15.2,15.21,15.19,15.21,36600.0
2015-03-06 15:15:00,15.21,15.21,15.18,15.18,169800.0,15.21,15.21,15.18,15.18,169800.0
2015-03-06 15:20:00,15.19,15.21,15.18,15.19,162500.0,15.19,15.21,15.18,15.19,162500.0
2015-03-06 15:25:00,15.19,15.21,15.19,15.21,60400.0,15.19,15.21,15.19,15.21,60400.0
2015-03-06 15:30:00,15.21,15.22,15.2,15.22,98800.0,15.21,15.22,15.2,15.22,98800.0
2015-03-06 15:35:00,15.22,15.22,15.2,15.22,150500.0,15.22,15.22,15.2,15.22,150500.0
2015-03-06 15:40:00,15.22,15.22,15.2,15.2,99700.0,15.22,15.22,15.2,15.2,99700.0
2015-03-06 15:45:00,15.2,15.21,15.17,15.17,211500.0,15.2,15.21,15.17,15.17,211500.0
2015-03-06 15:50:00,15.17,15.19,15.17,15.18,221100.0,15.17,15.19,15.17,15.18,221100.0
2015-03-06 15:55:00,15.19,15.2,15.18,15.19,412300.0,15.19,15.2,15.18,15.19,412300.0
2015-03-09 09:30:00,15.16,15.18,15.15,15.17,133500.0,15.16,15.18,15.15,15.17,133500.0
2015-03-09 09:35:00,15.17,15.17,15.16,15.17,70300.0,15.17,15.17,15.16,15.17,70300.0
2015-03-09 09:40:00,15.17,15.17,15.13,15.15,140700.0,15.17,15.17,15.13,15.15,140700.0
2015-03-09 09:45:00,15.16,15.16,15.13,15.15,100900.0,15.16,15.16,15.13,15.15,100900.0
2015-03-09 09:50:00,15.14,15.15,15.12,15.14,41800.0,15.14,15.15,15.12,15.14,41800.0
2015-03-09 09:55:00,15.15,15.16,15.12,15.15,117600.0,15.15,15.16,15.12,15.15,117600.0
2015-03-09 10:00:00,15.14,15.17,15.14,15.16,128200.0,15.14,15.17,15.14,15.16,128200.0
2015-03-09 10:05:00,15.17,15.17,15.15,15.16,41300.0,15.17,15.17,15.15,15.16,41300.0
2015-03-09 10:10:00,15.16,15.16,15.14,15.14,38800.0,15.16,15.16,15.14,15.14,38800.0
2015-03-09 10:15:00,15.14,15.19,15.14,15.19,48100.0,15.14,15.19,15.14,15.19,48100.0
2015-03-09 10:20:00,15.19,15.19,15.17,15.18,85800.0,15.19,15.19,15.17,15.18,85800.0
2015-03-09 10:25:00,15.18,15.2,15.17,15.18,61500.0,15.18,15.2,15.17,15.18,61500.0
2015-03-09 10:30:00,15.19,15.19,15.15,15.15,132800.0,15.19,15.19,15.15,15.15,132800.0
2015-03-09 10:35:00,15.15,15.16,15.14,15.15,51000.0,15.15,15.16,15.14,15.15,51000.0
2015-03-09 10:40:00,15.15,15.16,15.14,15.14,19200.0,15.15,15.16,15.14,15.14,19200.0
2015-03-09 10:45:00,15.14,15.16,15.14,15.14,71000.0,15.14,15.16,15.14,15.14,71000.0
2015-03-09 10:50:00,15.14,15.15,15.13,15.13,59300.0,15.14,15.15,15.13,15.13,59300.0
2015-03-09 10:55:00,15.14,15.14,15.12,15.14,48100.0,15.14,15.14,15.12,15.14,48100.0
2015-03-09 11:00:00,15.13,15.15,15.12,15.13,34500.0,15.13,15.15,15.12,15.13,34500.0
2015-03-09 11:05:00,15.13,15.14,15.12,15.13,34100.0,15.13,15.14,15.12,15.13,34100.0
2015-03-09 11:10:00,15.14,15.14,15.12,15.13,11000.0,15.14,15.14,15.12,15.13,11000.0
2015-03-09 11:15:00,15.14,15.14,15.12,15.12,21700.0,15.14,15.14,15.12,15.12,21700.0
2015-03-09 11:20:00,15.12,15.13,15.11,15.12,20200.0,15.12,15.13,15.11,15.12,20200.0
2015-03-09 11:25:00,15.12,15.14,15.12,15.14,74300.0,15.12,15.14,15.12,15.14,74300.0
2015-03-09 11:30:00,15.13,15.14,15.13,15.13,19600.0,15.13,15.14,15.13,15.13,19600.0
2015-03-09 11:35:00,15.13,15.14,15.1,15.11,105000.0,15.13,15.14,15.1,15.11,105000.0
2015-03-09 11:40:00,15.11,15.12,15.1,15.11,58200.0,15.11,15.12,15.1,15.11,58200.0
2015-03-09 11:45:00,15.12,15.13,15.11,15.12,54000.0,15.12,15.13,15.11,15.12,54000.0
2015-03-09 11:50:00,15.11,15.13,15.11,15.13,20800.0,15.11,15.13,15.11,15.13,20800.0
2015-03-09 11:55:00,15.13,15.14,15.12,15.14,26300.0,15.13,15.14,15.12,15.14,26300.0
2015-03-09 12:00:00,15.15,15.16,15.15,15.16,42100.0,15.15,15.16,15.15,15.16,42100.0
2015-03-09 12:05:00,15.15,15.15,15.12,15.14,35900.0,15.15,15.15,15.12,15.14,35900.0
2015-03-09 12:10:00,15.15,15.15,15.12,15.13,28600.0,15.15,15.15,15.12,15.13,28600.0
2015-03-09 12:15:00,15.12,15.15,15.12,15.13,15500.0,15.12,15.15,15.12,15.13,15500.0
2015-03-09 12:20:00,15.13,15.15,15.13,15.15,40000.0,15.13,15.15,15.13,15.15,40000.0
2015-03-09 12:25:00,15.15,15.15,15.13,15.15,15400.0,15.15,15.15,15.13,15.15,15400.0
2015-03-09 12:30:00,15.14,15.16,15.14,15.15,15500.0,15.14,15.16,15.14,15.15,15500.0
2015-03-09 12:35:00,15.16,15.17,15.15,15.17,32000.0,15.16,15.17,15.15,15.17,32000.0
2015-03-09 12:40:00,15.16,15.17,15.14,15.15,37600.0,15.16,15.17,15.14,15.15,37600.0
2015-03-09 12:45:00,15.14,15.15,15.13,15.13,41800.0,15.14,15.15,15.13,15.13,41800.0
2015-03-09 12:50:00,15.14,15.14,15.11,15.13,95800.0,15.14,15.14,15.11,15.13,95800.0
2015-03-09 12:55:00,15.13,15.14,15.11,15.12,63400.0,15.13,15.14,15.11,15.12,63400.0
2015-03-09 13:00:00,15.12,15.12,15.1,15.11,52300.0,15.12,15.12,15.1,15.11,52300.0
2015-03-09 13:05:00,15.1,15.12,15.1,15.12,17000.0,15.1,15.12,15.1,15.12,17000.0
2015-03-09 13:10:00,15.12,15.12,15.11,15.12,17800.0,15.12,15.12,15.11,15.12,17800.0
2015-03-09 13:15:00,15.11,15.13,15.11,15.13,62900.0,15.11,15.13,15.11,15.13,62900.0
2015-03-09 13:20:00,15.12,15.13,15.12,15.13,43900.0,15.12,15.13,15.12,15.13,43900.0
2015-03-09 13:25:00,15.13,15.14,15.12,15.14,23900.0,15.13,15.14,15.12,15.14,23900.0
2015-03-09 13:30:00,15.14,15.14,15.13,15.14,5700.0,15.14,15.14,15.13,15.14,5700.0
2015-03-09 13:35:00,15.14,15.15,15.13,15.14,116800.0,15.14,15.15,15.13,15.14,116800.0
2015-03-09 13:40:00,15.13,15.14,15.11,15.13,44000.0,15.13,15.14,15.11,15.13,44000.0
2015-03-09 13:45:00,15.14,15.14,15.12,15.12,17000.0,15.14,15.14,15.12,15.12,17000.0
2015-03-09 13:50:00,15.13,15.13,15.11,15.12,33600.0,15.13,15.13,15.11,15.12,33600.0
2015-03-09 13:55:00,15.12,15.13,15.11,15.11,8500.0,15.12,15.13,15.11,15.11,8500.0
2015-03-09 14:00:00,15.12,15.13,15.11,15.12,24300.0,15.12,15.13,15.11,15.12,24300.0
2015-03-09 14:05:00,15.12,15.12,15.11,15.11,22600.0,15.12,15.12,15.11,15.11,22600.0
2015-03-09 14:10:00,15.12,15.12,15.11,15.12,17800.0,15.12,15.12,15.11,15.12,17800.0
2015-03-09 14:15:00,15.11,15.12,15.11,15.11,11300.0,15.11,15.12,15.11,15.11,11300.0
2015-03-09 14:20:00,15.11,15.13,15.11,15.13,16100.0,15.11,15.13,15.11,15.13,16100.0
2015-03-09 14:25:00,15.13,15.14,15.12,15.13,30300.0,15.13,15.14,15.12,15.13,30300.0
2015-03-09 14:30:00,15.13,15.14,15.12,15.14,18300.0,15.13,15.14,15.12,15.14,18300.0
2015-03-09 14:35:00,15.14,15.14,15.12,15.13,22300.0,15.14,15.14,15.12,15.13,22300.0
2015-03-09 14:40:00,15.13,15.14,15.12,15.13,15300.0,15.13,15.14,15.12,15.13,15300.0
2015-03-09 14:45:00,15.13,15.14,15.12,15.13,15600.0,15.13,15.14,15.12,15.13,15600.0
2015-03-09 14:50:00,15.13,15.13,15.12,15.12,48900.0,15.13,15.13,15.12,15.12,48900.0
2015-03-09 14:55:00,15.13,15.13,15.12,15.12,12100.0,15.13,15.13,15.12,15.12,12100.0
2015-03-09 15:00:00,15.13,15.13,15.12,15.12,11000.0,15.13,15.13,15.12,15.12,11000.0
2015-03-09 15:05:00,15.12,15.13,15.12,15.13,5700.0,15.12,15.13,15.12,15.13,5700.0
2015-03-09 15:10:00,15.12,15.13,15.11,15.11,47300.0,15.12,15.13,15.11,15.11,47300.0
2015-03-09 15:15:00,15.11,15.12,15.11,15.11,34000.0,15.11,15.12,15.11,15.11,34000.0
2015-03-09 15:20:00,15.11,15.12,15.11,15.11,187800.0,15.11,15.12,15.11,15.11,187800.0
2015-03-09 15:25:00,15.12,15.13,15.11,15.13,52600.0,15.12,15.13,15.11,15.13,52600.0
2015-03-09 15:30:00,15.13,15.13,15.11,15.12,20100.0,15.13,15.13,15.11,15.12,20100.0
2015-03-09 15:35:00,15.12,15.12,15.11,15.12,34100.0,15.12,15.12,15.11,15.12,34100.0
2015-03-09 15:40:00,15.12,15.12,15.1,15.1,73300.0,15.12,15.12,15.1,15.1,73300.0
2015-03-09 15:45:00,15.1,15.11,15.1,15.11,35200.0,15.1,15.11,15.1,15.11,35200.0
2015-03-09 15:50:00,15.11,15.11,15.1,15.1,65000.0,15.11,15.11,15.1,15.1,65000.0
2015-03-09 15:55:00,15.11,15.11,15.1,15.11,157400.0,15.11,15.11,15.1,15.11,157400.0
2015-03-10 09:30:00,15.1,15.12,15.09,15.11,122100.0,15.1,15.12,15.09,15.11,122100.0
2015-03-10 09:35:00,15.12,15.15,15.11,15.14,262200.0,15.12,15.15,15.11,15.14,262200.0
2015-03-10 09:40:00,15.14,15.17,15.13,15.16,79300.0,15.14,15.17,15.13,15.16,79300.0
2015-03-10 09:45:00,15.15,15.17,15.13,15.14,190000.0,15.15,15.17,15.13,15.14,190000.0
2015-03-10 09:50:00,15.14,15.14,15.11,15.12,99400.0,15.14,15.14,15.11,15.12,99400.0
2015-03-10 09:55:00,15.12,15.12,15.09,15.1,62700.0,15.12,15.12,15.09,15.1,62700.0
2015-03-10 10:00:00,15.1,15.11,15.07,15.08,76100.0,15.1,15.11,15.07,15.08,76100.0
2015-03-10 10:05:00,15.08,15.09,15.07,15.09,34500.0,15.08,15.09,15.07,15.09,34500.0
2015-03-10 10:10:00,15.09,15.1,15.08,15.09,65700.0,15.09,15.1,15.08,15.09,65700.0
2015-03-10 10:15:00,15.09,15.09,15.08,15.08,15000.0,15.09,15.09,15.08,15.08,15000.0
2015-03-10 10:20:00,15.09,15.11,15.08,15.11,34600.0,15.09,15.11,15.08,15.11,34600.0
2015-03-10 10:25:00,15.1,15.11,15.08,15.09,52400.0,15.1,15.11,15.08,15.09,52400.0
2015-03-10 10:30:00,15.1,15.12,15.09,15.12,31800.0,15.1,15.12,15.09,15.12,31800.0
2015-03-10 10:35:00,15.12,15.13,15.1,15.12,57800.0,15.12,15.13,15.1,15.12,57800.0
2015-03-10 10:40:00,15.11,15.14,15.11,15.13,65500.0,15.11,15.14,15.11,15.13,65500.0
2015-03-10 10:45:00,15.13,15.14,15.12,15.13,32700.0,15.13,15.14,15.12,15.13,32700.0
2015-03-10 10:50:00,15.14,15.14,15.09,15.1,85500.0,15.14,15.14,15.09,15.1,85500.0
2015-03-10 10:55:00,15.11,15.11,15.08,15.09,42200.0,15.11,15.11,15.08,15.09,42200.0
2015-03-10 11:00:00,15.08,15.1,15.07,15.08,64400.0,15.08,15.1,15.07,15.08,64400.0
2015-03-10 11:05:00,15.09,15.09,15.07,15.08,30100.0,15.09,15.09,15.07,15.08,30100.0
2015-03-10 11:10:00,15.07,15.08,15.05,15.06,102700.0,15.07,15.08,15.05,15.06,102700.0
2015-03-10 11:15:00,15.06,15.07,15.05,15.07,106100.0,15.06,15.07,15.05,15.07,106100.0
2015-03-10 11:20:00,15.07,15.1,15.06,15.09,97400.0,15.07,15.1,15.06,15.09,97400.0
2015-03-10 11:25:00,15.09,15.1,15.07,15.08,60600.0,15.09,15.1,15.07,15.08,60600.0
2015-03-10 11:30:00,15.08,15.08,15.06,15.06,35500.0,15.08,15.08,15.06,15.06,35500.0
2015-03-10 11:35:00,15.06,15.08,15.06,15.08,13500.0,15.06,15.08,15.06,15.08,13500.0
2015-03-10 11:40:00,15.07,15.09,15.07,15.08,19600.0,15.07,15.09,15.07,15.08,19600.0
2015-03-10 11:45:00,15.08,15.09,15.07,15.08,18700.0,15.08,15.09,15.07,15.08,18700.0
2015-03-10 11:50:00,15.07,15.09,15.07,15.09,19000.0,15.07,15.09,15.07,15.09,19000.0
2015-03-10 11:55:00,15.09,15.09,15.05,15.06,63000.0,15.09,15.09,15.05,15.06,63000.0
2015-03-10 12:00:00,15.06,15.07,15.04,15.05,171500.0,15.06,15.07,15.04,15.05,171500.0
2015-03-10 12:05:00,15.04,15.07,15.04,15.06,47700.0,15.04,15.07,15.04,15.06,47700.0
2015-03-10 12:10:00,15.06,15.07,15.04,15.05,38700.0,15.06,15.07,15.04,15.05,38700.0
2015-03-10 12:15:00,15.05,15.06,15.02,15.02,113300.0,15.05,15.06,15.02,15.02,113300.0
2015-03-10 12:20:00,15.02,15.04,15.01,15.03,102400.0,15.02,15.04,15.01,15.03,102400.0
2015-03-10 12:25:00,15.04,15.04,15.01,15.01,25000.0,15.04,15.04,15.01,15.01,25000.0
2015-03-10 12:30:00,15.02,15.03,15.01,15.01,123400.0,15.02,15.03,15.01,15.01,123400.0
2015-03-10 12:35:00,15.01,15.02,15.0,15.02,101800.0,15.01,15.02,15.0,15.02,101800.0
2015-03-10 12:40:00,15.01,15.03,15.01,15.02,59400.0,15.01,15.03,15.01,15.02,59400.0
2015-03-10 12:45:00,15.01,15.02,15.0,15.01,25000.0,15.01,15.02,15.0,15.01,25000.0
2015-03-10 12:50:00,15.01,15.02,15.0,15.02,38500.0,15.01,15.02,15.0,15.02,38500.0
2015-03-10 12:55:00,15.01,15.02,15.0,15.01,87500.0,15.01,15.02,15.0,15.01,87500.0
2015-03-10 13:00:00,15.01,15.04,15.01,15.03,47000.0,15.01,15.04,15.01,15.03,47000.0
2015-03-10 13:05:00,15.02,15.03,15.0,15.01,217500.0,15.02,15.03,15.0,15.01,217500.0
2015-03-10 13:10:00,15.01,15.01,15.0,15.0,74300.0,15.01,15.01,15.0,15.0,74300.0
2015-03-10 13:15:00,15.0,15.02,15.0,15.0,75900.0,15.0,15.02,15.0,15.0,75900.0
2015-03-10 13:20:00,15.0,15.02,14.98,14.99,222900.0,15.0,15.02,14.98,14.99,222900.0
2015-03-10 13:25:00,14.99,15.0,14.98,14.99,86200.0,14.99,15.0,14.98,14.99,86200.0
2015-03-10 13:30:00,14.99,14.99,14.98,14.98,49900.0,14.99,14.99,14.98,14.98,49900.0
2015-03-10 13:35:00,14.98,15.01,14.98,15.01,55900.0,14.98,15.01,14.98,15.01,55900.0
2015-03-10 13:40:00,15.0,15.01,14.99,15.0,25800.0,15.0,15.01,14.99,15.0,25800.0
2015-03-10 13:45:00,15.0,15.0,14.98,15.0,26100.0,15.0,15.0,14.98,15.0,26100.0
2015-03-10 13:50:00,15.0,15.0,14.98,15.0,31300.0,15.0,15.0,14.98,15.0,31300.0
2015-03-10 13:55:00,14.99,15.0,14.99,15.0,13300.0,14.99,15.0,14.99,15.0,13300.0
2015-03-10 14:00:00,14.99,15.0,14.99,15.0,15600.0,14.99,15.0,14.99,15.0,15600.0
2015-03-10 14:05:00,15.0,15.0,14.99,15.0,20800.0,15.0,15.0,14.99,15.0,20800.0
2015-03-10 14:10:00,14.99,15.0,14.99,15.0,11600.0,14.99,15.0,14.99,15.0,11600.0
2015-03-10 14:15:00,15.0,15.0,14.99,15.0,20600.0,15.0,15.0,14.99,15.0,20600.0
2015-03-10 14:20:00,14.99,15.0,14.99,15.0,23200.0,14.99,15.0,14.99,15.0,23200.0
2015-03-10 14:25:00,15.0,15.0,14.99,15.0,12300.0,15.0,15.0,14.99,15.0,12300.0
2015-03-10 14:30:00,14.99,15.0,14.98,14.98,48800.0,14.99,15.0,14.98,14.98,48800.0
2015-03-10 14:35:00,14.98,14.99,14.98,14.98,32700.0,14.98,14.99,14.98,14.98,32700.0
2015-03-10 14:40:00,14.98,14.99,14.98,14.99,20500.0,14.98,14.99,14.98,14.99,20500.0
2015-03-10 14:45:00,14.98,15.0,14.98,14.99,85500.0,14.98,15.0,14.98,14.99,85500.0
2015-03-10 14:50:00,14.99,15.0,14.98,14.99,40900.0,14.99,15.0,14.98,14.99,40900.0
2015-03-10 14:55:00,14.99,15.0,14.99,14.99,24400.0,14.99,15.0,14.99,14.99,24400.0
2015-03-10 15:00:00,14.99,15.0,14.99,15.0,5200.0,14.99,15.0,14.99,15.0,5200.0
2015-03-10 15:05:00,14.99,15.0,14.99,14.99,12400.0,14.99,15.0,14.99,14.99,12400.0
2015-03-10 15:10:00,15.0,15.0,14.99,15.0,90900.0,15.0,15.0,14.99,15.0,90900.0
2015-03-10 15:15:00,14.99,15.01,14.99,15.01,178000.0,14.99,15.01,14.99,15.01,178000.0
2015-03-10 15:20:00,15.01,15.02,15.0,15.01,99200.0,15.01,15.02,15.0,15.01,99200.0
2015-03-10 15:25:00,15.02,15.03,15.01,15.02,57800.0,15.02,15.03,15.01,15.02,57800.0
2015-03-10 15:30:00,15.02,15.03,15.01,15.03,21700.0,15.02,15.03,15.01,15.03,21700.0
2015-03-10 15:35:00,15.03,15.04,15.02,15.03,24700.0,15.03,15.04,15.02,15.03,24700.0
2015-03-10 15:40:00,15.03,15.03,15.01,15.01,69700.0,15.03,15.03,15.01,15.01,69700.0
2015-03-10 15:45:00,15.01,15.02,15.0,15.0,103200.0,15.01,15.02,15.0,15.0,103200.0
2015-03-10 15:50:00,15.01,15.02,15.0,15.01,87700.0,15.01,15.02,15.0,15.01,87700.0
2015-03-10 15:55:00,15.02,15.02,15.0,15.02,282500.0,15.02,15.02,15.0,15.02,282500.0
2015-03-11 09:30:00,14.96,14.96,14.92,14.93,158200.0,14.96,14.96,14.92,14.93,158200.0
2015-03-11 09:35:00,14.93,14.94,14.89,14.89,175900.0,14.93,14.94,14.89,14.89,175900.0
2015-03-11 09:40:00,14.89,14.93,14.88,14.93,133900.0,14.89,14.93,14.88,14.93,133900.0
2015-03-11 09:45:00,14.93,14.93,14.89,14.89,129300.0,14.93,14.93,14.89,14.89,129300.0
2015-03-11 09:50:00,14.9,14.9,14.82,14.88,445400.0,14.9,14.9,14.82,14.88,445400.0
2015-03-11 09:55:00,14.88,14.89,14.84,14.85,154900.0,14.88,14.89,14.84,14.85,154900.0
2015-03-11 10:00:00,14.84,14.86,14.8,14.8,278400.0,14.84,14.86,14.8,14.8,278400.0
2015-03-11 10:05:00,14.8,14.83,14.79,14.8,152700.0,14.8,14.83,14.79,14.8,152700.0
2015-03-11 10:10:00,14.8,14.81,14.75,14.77,269200.0,14.8,14.81,14.75,14.77,269200.0
2015-03-11 10:15:00,14.76,14.77,14.68,14.71,331000.0,14.76,14.77,14.68,14.71,331000.0
2015-03-11 10:20:00,14.71,14.76,14.7,14.74,154700.0,14.71,14.76,14.7,14.74,154700.0
2015-03-11 10:25:00,14.74,14.74,14.68,14.71,86200.0,14.74,14.74,14.68,14.71,86200.0
2015-03-11 10:30:00,14.7,14.72,14.68,14.71,134200.0,14.7,14.72,14.68,14.71,134200.0
2015-03-11 10:35:00,14.71,14.72,14.69,14.72,117500.0,14.71,14.72,14.69,14.72,117500.0
2015-03-11 10:40:00,14.71,14.75,14.7,14.74,129500.0,14.71,14.75,14.7,14.74,129500.0
2015-03-11 10:45:00,14.74,14.74,14.72,14.72,80400.0,14.74,14.74,14.72,14.72,80400.0
2015-03-11 10:50:00,14.72,14.73,14.7,14.73,98500.0,14.72,14.73,14.7,14.73,98500.0
2015-03-11 10:55:00,14.73,14.74,14.7,14.71,159100.0,14.73,14.74,14.7,14.71,159100.0
2015-03-11 11:00:00,14.7,14.72,14.68,14.69,143600.0,14.7,14.72,14.68,14.69,143600.0
2015-03-11 11:05:00,14.68,14.7,14.68,14.7,63400.0,14.68,14.7,14.68,14.7,63400.0
2015-03-11 11:10:00,14.7,14.7,14.63,14.7,452100.0,14.7,14.7,14.63,14.7,452100.0
2015-03-11 11:15:00,14.69,14.7,14.65,14.65,155200.0,14.69,14.7,14.65,14.65,155200.0
2015-03-11 11:20:00,14.66,14.67,14.64,14.66,79900.0,14.66,14.67,14.64,14.66,79900.0
2015-03-11 11:25:00,14.65,14.71,14.63,14.7,313100.0,14.65,14.71,14.63,14.7,313100.0
2015-03-11 11:30:00,14.71,14.72,14.69,14.71,115800.0,14.71,14.72,14.69,14.71,115800.0
2015-03-11 11:35:00,14.7,14.7,14.67,14.68,147600.0,14.7,14.7,14.67,14.68,147600.0
2015-03-11 11:40:00,14.69,14.72,14.67,14.71,136300.0,14.69,14.72,14.67,14.71,136300.0
2015-03-11 11:45:00,14.71,14.74,14.7,14.74,99000.0,14.71,14.74,14.7,14.74,99000.0
2015-03-11 11:50:00,14.73,14.74,14.72,14.74,79300.0,14.73,14.74,14.72,14.74,79300.0
2015-03-11 11:55:00,14.74,14.76,14.73,14.74,113700.0,14.74,14.76,14.73,14.74,113700.0
2015-03-11 12:00:00,14.74,14.75,14.74,14.75,72800.0,14.74,14.75,14.74,14.75,72800.0
2015-03-11 12:05:00,14.74,14.76,14.71,14.73,118600.0,14.74,14.76,14.71,14.73,118600.0
2015-03-11 12:10:00,14.73,14.74,14.72,14.73,48300.0,14.73,14.74,14.72,14.73,48300.0
2015-03-11 12:15:00,14.73,14.73,14.71,14.71,32400.0,14.73,14.73,14.71,14.71,32400.0
2015-03-11 12:20:00,14.72,14.74,14.71,14.72,74400.0,14.72,14.74,14.71,14.72,74400.0
2015-03-11 12:25:00,14.73,14.73,14.71,14.73,111700.0,14.73,14.73,14.71,14.73,111700.0
2015-03-11 12:30:00,14.72,14.73,14.7,14.7,29500.0,14.72,14.73,14.7,14.7,29500.0
2015-03-11 12:35:00,14.71,14.71,14.69,14.71,38700.0,14.71,14.71,14.69,14.71,38700.0
2015-03-11 12:40:00,14.71,14.72,14.7,14.7,29700.0,14.71,14.72,14.7,14.7,29700.0
2015-03-11 12:45:00,14.71,14.71,14.68,14.7,96200.0,14.71,14.71,14.68,14.7,96200.0
2015-03-11 12:50:00,14.69,14.7,14.68,14.69,37900.0,14.69,14.7,14.68,14.69,37900.0
2015-03-11 12:55:00,14.7,14.7,14.68,14.7,36700.0,14.7,14.7,14.68,14.7,36700.0
2015-03-11 13:00:00,14.7,14.7,14.68,14.7,178800.0,14.7,14.7,14.68,14.7,178800.0
2015-03-11 13:05:00,14.69,14.72,14.68,14.71,65300.0,14.69,14.72,14.68,14.71,65300.0
2015-03-11 13:10:00,14.71,14.72,14.7,14.71,48000.0,14.71,14.72,14.7,14.71,48000.0
2015-03-11 13:15:00,14.72,14.73,14.71,14.72,43500.0,14.72,14.73,14.71,14.72,43500.0
2015-03-11 13:20:00,14.72,14.74,14.71,14.73,118300.0,14.72,14.74,14.71,14.73,118300.0
2015-03-11 13:25:00,14.74,14.76,14.73,14.75,72600.0,14.74,14.76,14.73,14.75,72600.0
2015-03-11 13:30:00,14.74,14.76,14.72,14.74,63400.0,14.74,14.76,14.72,14.74,63400.0
2015-03-11 13:35:00,14.73,14.73,14.72,14.73,88800.0,14.73,14.73,14.72,14.73,88800.0
2015-03-11 13:40:00,14.72,14.73,14.71,14.72,13700.0,14.72,14.73,14.71,14.72,13700.0
2015-03-11 13:45:00,14.72,14.72,14.7,14.72,55200.0,14.72,14.72,14.7,14.72,55200.0
2015-03-11 13:50:00,14.72,14.72,14.71,14.72,18200.0,14.72,14.72,14.71,14.72,18200.0
2015-03-11 13:55:00,14.72,14.74,14.71,14.73,39900.0,14.72,14.74,14.71,14.73,39900.0
2015-03-11 14:00:00,14.73,14.75,14.72,14.75,50100.0,14.73,14.75,14.72,14.75,50100.0
2015-03-11 14:05:00,14.76,14.77,14.74,14.77,27900.0,14.76,14.77,14.74,14.77,27900.0
2015-03-11 14:10:00,14.76,14.77,14.75,14.76,97800.0,14.76,14.77,14.75,14.76,97800.0
2015-03-11 14:15:00,14.75,14.77,14.75,14.76,30500.0,14.75,14.77,14.75,14.76,30500.0
2015-03-11 14:20:00,14.76,14.76,14.74,14.76,62900.0,14.76,14.76,14.74,14.76,62900.0
2015-03-11 14:25:00,14.76,14.78,14.75,14.77,53500.0,14.76,14.78,14.75,14.77,53500.0
2015-03-11 14:30:00,14.77,14.78,14.77,14.78,29200.0,14.77,14.78,14.77,14.78,29200.0
2015-03-11 14:35:00,14.79,14.8,14.78,14.8,190800.0,14.79,14.8,14.78,14.8,190800.0
2015-03-11 14:40:00,14.8,14.81,14.78,14.8,50200.0,14.8,14.81,14.78,14.8,50200.0
2015-03-11 14:45:00,14.8,14.81,14.79,14.79,24800.0,14.8,14.81,14.79,14.79,24800.0
2015-03-11 14:50:00,14.8,14.81,14.79,14.8,49600.0,14.8,14.81,14.79,14.8,49600.0
2015-03-11 14:55:00,14.8,14.81,14.79,14.79,34700.0,14.8,14.81,14.79,14.79,34700.0
2015-03-11 15:00:00,14.79,14.8,14.79,14.8,17000.0,14.79,14.8,14.79,14.8,17000.0
2015-03-11 15:05:00,14.8,14.81,14.79,14.81,99700.0,14.8,14.81,14.79,14.81,99700.0
2015-03-11 15:10:00,14.81,14.81,14.8,14.81,6200.0,14.81,14.81,14.8,14.81,6200.0
2015-03-11 15:15:00,14.8,14.83,14.8,14.83,55600.0,14.8,14.83,14.8,14.83,55600.0
2015-03-11 15:20:00,14.83,14.85,14.83,14.83,61200.0,14.83,14.85,14.83,14.83,61200.0
2015-03-11 15:25:00,14.84,14.86,14.83,14.86,103800.0,14.84,14.86,14.83,14.86,103800.0
2015-03-11 15:30:00,14.86,14.86,14.84,14.84,73500.0,14.86,14.86,14.84,14.84,73500.0
2015-03-11 15:35:00,14.85,14.85,14.84,14.84,52000.0,14.85,14.85,14.84,14.84,52000.0
2015-03-11 15:40:00,14.85,14.86,14.84,14.86,40600.0,14.85,14.86,14.84,14.86,40600.0
2015-03-11 15:45:00,14.85,14.86,14.83,14.83,134000.0,14.85,14.86,14.83,14.83,134000.0
2015-03-11 15:50:00,14.84,14.85,14.83,14.84,63200.0,14.84,14.85,14.83,14.84,63200.0
2015-03-11 15:55:00,14.85,14.85,14.82,14.83,374300.0,14.85,14.85,14.82,14.83,374300.0
2015-03-12 09:30:00,14.96,14.98,14.94,14.95,235000.0,14.96,14.98,14.94,14.95,235000.0
2015-03-12 09:35:00,14.94,14.95,14.92,14.93,94300.0,14.94,14.95,14.92,14.93,94300.0
2015-03-12 09:40:00,14.93,14.94,14.92,14.92,58300.0,14.93,14.94,14.92,14.92,58300.0
2015-03-12 09:45:00,14.92,14.93,14.9,14.92,74300.0,14.92,14.93,14.9,14.92,74300.0
2015-03-12 09:50:00,14.92,14.92,14.9,14.91,41400.0,14.92,14.92,14.9,14.91,41400.0
2015-03-12 09:55:00,14.9,14.92,14.88,14.89,50000.0,14.9,14.92,14.88,14.89,50000.0
2015-03-12 10:00:00,14.89,14.91,14.87,14.9,108300.0,14.89,14.91,14.87,14.9,108300.0
2015-03-12 10:05:00,14.9,14.9,14.88,14.9,33900.0,14.9,14.9,14.88,14.9,33900.0
2015-03-12 10:10:00,14.9,14.92,14.9,14.92,28100.0,14.9,14.92,14.9,14.92,28100.0
2015-03-12 10:15:00,14.91,14.91,14.89,14.9,52300.0,14.91,14.91,14.89,14.9,52300.0
2015-03-12 10:20:00,14.89,14.9,14.88,14.9,37500.0,14.89,14.9,14.88,14.9,37500.0
2015-03-12 10:25:00,14.9,14.92,14.89,14.9,112300.0,14.9,14.92,14.89,14.9,112300.0
2015-03-12 10:30:00,14.9,14.91,14.89,14.9,51200.0,14.9,14.91,14.89,14.9,51200.0
2015-03-12 10:35:00,14.91,14.92,14.9,14.9,133400.0,14.91,14.92,14.9,14.9,133400.0
2015-03-12 10:40:00,14.91,14.92,14.9,14.9,37700.0,14.91,14.92,14.9,14.9,37700.0
2015-03-12 10:45:00,14.9,14.91,14.87,14.89,66100.0,14.9,14.91,14.87,14.89,66100.0
2015-03-12 10:50:00,14.89,14.89,14.87,14.88,26900.0,14.89,14.89,14.87,14.88,26900.0
2015-03-12 10:55:00,14.88,14.9,14.88,14.88,20400.0,14.88,14.9,14.88,14.88,20400.0
2015-03-12 11:00:00,14.89,14.9,14.88,14.9,56300.0,14.89,14.9,14.88,14.9,56300.0
2015-03-12 11:05:00,14.9,14.91,14.88,14.9,26100.0,14.9,14.91,14.88,14.9,26100.0
2015-03-12 11:10:00,14.9,14.93,14.88,14.93,37400.0,14.9,14.93,14.88,14.93,37400.0
2015-03-12 11:15:00,14.92,14.93,14.91,14.92,33900.0,14.92,14.93,14.91,14.92,33900.0
2015-03-12 11:20:00,14.93,14.94,14.93,14.93,20600.0,14.93,14.94,14.93,14.93,20600.0
2015-03-12 11:25:00,14.94,14.94,14.92,14.93,11600.0,14.94,14.94,14.92,14.93,11600.0
2015-03-12 11:30:00,14.92,14.93,14.91,14.91,15700.0,14.92,14.93,14.91,14.91,15700.0
2015-03-12 11:35:00,14.92,14.92,14.9,14.91,16700.0,14.92,14.92,14.9,14.91,16700.0
2015-03-12 11:40:00,14.91,14.91,14.88,14.89,29300.0,14.91,14.91,14.88,14.89,29300.0
2015-03-12 11:45:00,14.89,14.9,14.88,14.9,25100.0,14.89,14.9,14.88,14.9,25100.0
2015-03-12 11:50:00,14.89,14.9,14.85,14.87,112200.0,14.89,14.9,14.85,14.87,112200.0
2015-03-12 11:55:00,14.87,14.88,14.85,14.87,32900.0,14.87,14.88,14.85,14.87,32900.0
2015-03-12 12:00:00,14.86,14.88,14.85,14.86,34700.0,14.86,14.88,14.85,14.86,34700.0
2015-03-12 12:05:00,14.85,14.86,14.84,14.86,42600.0,14.85,14.86,14.84,14.86,42600.0
2015-03-12 12:10:00,14.85,14.86,14.85,14.85,19700.0,14.85,14.86,14.85,14.85,19700.0
2015-03-12 12:15:00,14.86,14.87,14.85,14.87,26500.0,14.86,14.87,14.85,14.87,26500.0
2015-03-12 12:20:00,14.86,14.87,14.84,14.85,44100.0,14.86,14.87,14.84,14.85,44100.0
2015-03-12 12:25:00,14.85,14.86,14.85,14.85,11200.0,14.85,14.86,14.85,14.85,11200.0
2015-03-12 12:30:00,14.86,14.87,14.85,14.85,10300.0,14.86,14.87,14.85,14.85,10300.0
2015-03-12 12:35:00,14.86,14.86,14.84,14.85,57000.0,14.86,14.86,14.84,14.85,57000.0
2015-03-12 12:40:00,14.85,14.85,14.82,14.83,96100.0,14.85,14.85,14.82,14.83,96100.0
2015-03-12 12:45:00,14.83,14.86,14.82,14.84,100300.0,14.83,14.86,14.82,14.84,100300.0
2015-03-12 12:50:00,14.85,14.86,14.84,14.86,22000.0,14.85,14.86,14.84,14.86,22000.0
2015-03-12 12:55:00,14.86,14.88,14.85,14.86,37400.0,14.86,14.88,14.85,14.86,37400.0
2015-03-12 13:00:00,14.85,14.86,14.83,14.84,140000.0,14.85,14.86,14.83,14.84,140000.0
2015-03-12 13:05:00,14.84,14.85,14.84,14.85,24300.0,14.84,14.85,14.84,14.85,24300.0
2015-03-12 13:10:00,14.85,14.89,14.85,14.87,53200.0,14.85,14.89,14.85,14.87,53200.0
2015-03-12 13:15:00,14.88,14.88,14.87,14.87,8000.0,14.88,14.88,14.87,14.87,8000.0
2015-03-12 13:20:00,14.86,14.88,14.85,14.88,20800.0,14.86,14.88,14.85,14.88,20800.0
2015-03-12 13:25:00,14.88,14.89,14.87,14.88,19000.0,14.88,14.89,14.87,14.88,19000.0
2015-03-12 13:30:00,14.88,14.89,14.88,14.89,36900.0,14.88,14.89,14.88,14.89,36900.0
2015-03-12 13:35:00,14.9,14.93,14.89,14.9,52400.0,14.9,14.93,14.89,14.9,52400.0
2015-03-12 13:40:00,14.91,14.91,14.9,14.9,14400.0,14.91,14.91,14.9,14.9,14400.0
2015-03-12 13:45:00,14.91,14.91,14.9,14.91,16800.0,14.91,14.91,14.9,14.91,16800.0
2015-03-12 13:50:00,14.9,14.91,14.89,14.89,14900.0,14.9,14.91,14.89,14.89,14900.0
2015-03-12 13:55:00,14.89,14.9,14.88,14.88,4500.0,14.89,14.9,14.88,14.88,4500.0
2015-03-12 14:00:00,14.89,14.9,14.88,14.89,6900.0,14.89,14.9,14.88,14.89,6900.0
2015-03-12 14:05:00,14.89,14.9,14.88,14.89,11100.0,14.89,14.9,14.88,14.89,11100.0
2015-03-12 14:10:00,14.89,14.89,14.88,14.89,11000.0,14.89,14.89,14.88,14.89,11000.0
2015-03-12 14:15:00,14.89,14.9,14.88,14.9,7000.0,14.89,14.9,14.88,14.9,7000.0
2015-03-12 14:20:00,14.9,14.91,14.89,14.9,13400.0,14.9,14.91,14.89,14.9,13400.0
2015-03-12 14:25:00,14.9,14.91,14.9,14.9,16200.0,14.9,14.91,14.9,14.9,16200.0
2015-03-12 14:30:00,14.9,14.91,14.9,14.9,23600.0,14.9,14.91,14.9,14.9,23600.0
2015-03-12 14:35:00,14.91,14.91,14.88,14.89,11700.0,14.91,14.91,14.88,14.89,11700.0
2015-03-12 14:40:00,14.88,14.89,14.86,14.87,23500.0,14.88,14.89,14.86,14.87,23500.0
2015-03-12 14:45:00,14.87,14.89,14.86,14.88,8800.0,14.87,14.89,14.86,14.88,8800.0
2015-03-12 14:50:00,14.89,14.89,14.88,14.89,5500.0,14.89,14.89,14.88,14.89,5500.0
2015-03-12 14:55:00,14.88,14.9,14.88,14.89,17600.0,14.88,14.9,14.88,14.89,17600.0
2015-03-12 15:00:00,14.89,14.9,14.88,14.89,37000.0,14.89,14.9,14.88,14.89,37000.0
2015-03-12 15:05:00,14.88,14.89,14.88,14.89,16000.0,14.88,14.89,14.88,14.89,16000.0
2015-03-12 15:10:00,14.89,14.9,14.88,14.89,13500.0,14.89,14.9,14.88,14.89,13500.0
2015-03-12 15:15:00,14.9,14.9,14.89,14.89,28300.0,14.9,14.9,14.89,14.89,28300.0
2015-03-12 15:20:00,14.9,14.91,14.89,14.91,16000.0,14.9,14.91,14.89,14.91,16000.0
2015-03-12 15:25:00,14.9,14.91,14.9,14.9,61800.0,14.9,14.91,14.9,14.9,61800.0
2015-03-12 15:30:00,14.91,14.91,14.89,14.89,32200.0,14.91,14.91,14.89,14.89,32200.0
2015-03-12 15:35:00,14.89,14.9,14.89,14.9,29000.0,14.89,14.9,14.89,14.9,29000.0
2015-03-12 15:40:00,14.9,14.9,14.89,14.9,79700.0,14.9,14.9,14.89,14.9,79700.0
2015-03-12 15:45:00,14.9,14.91,14.89,14.91,65500.0,14.9,14.91,14.89,14.91,65500.0
2015-03-12 15:50:00,14.91,14.91,14.9,14.91,69000.0,14.91,14.91,14.9,14.91,69000.0
2015-03-12 15:55:00,14.91,14.92,14.9,14.92,224500.0,14.91,14.92,14.9,14.92,224500.0
2015-03-13 09:30:00,14.92,14.93,14.9,14.92,142700.0,14.92,14.93,14.9,14.92,142700.0
2015-03-13 09:35:00,14.92,14.92,14.9,14.91,40400.0,14.92,14.92,14.9,14.91,40400.0
2015-03-13 09:40:00,14.91,14.93,14.9,14.92,58700.0,14.91,14.93,14.9,14.92,58700.0
2015-03-13 09:45:00,14.93,14.95,14.92,14.94,16900.0,14.93,14.95,14.92,14.94,16900.0
2015-03-13 09:50:00,14.94,14.95,14.9,14.91,56100.0,14.94,14.95,14.9,14.91,56100.0
2015-03-13 09:55:00,14.9,14.91,14.85,14.87,74300.0,14.9,14.91,14.85,14.87,74300.0
2015-03-13 10:00:00,14.87,14.88,14.86,14.86,73500.0,14.87,14.88,14.86,14.86,73500.0
2015-03-13 10:05:00,14.86,14.86,14.82,14.85,75400.0,14.86,14.86,14.82,14.85,75400.0
2015-03-13 10:10:00,14.86,14.87,14.84,14.86,39700.0,14.86,14.87,14.84,14.86,39700.0
2015-03-13 10:15:00,14.86,14.88,14.85,14.86,27400.0,14.86,14.88,14.85,14.86,27400.0
2015-03-13 10:20:00,14.87,14.88,14.85,14.86,60100.0,14.87,14.88,14.85,14.86,60100.0
2015-03-13 10:25:00,14.86,14.87,14.82,14.83,95700.0,14.86,14.87,14.82,14.83,95700.0
2015-03-13 10:30:00,14.83,14.86,14.83,14.86,27700.0,14.83,14.86,14.83,14.86,27700.0
2015-03-13 10:35:00,14.86,14.88,14.85,14.88,40700.0,14.86,14.88,14.85,14.88,40700.0
2015-03-13 10:40:00,14.88,14.89,14.87,14.87,40900.0,14.88,14.89,14.87,14.87,40900.0
2015-03-13 10:45:00,14.87,14.88,14.86,14.88,18500.0,14.87,14.88,14.86,14.88,18500.0
2015-03-13 10:50:00,14.87,14.88,14.86,14.86,29700.0,14.87,14.88,14.86,14.86,29700.0
2015-03-13 10:55:00,14.87,14.88,14.85,14.85,80700.0,14.87,14.88,14.85,14.85,80700.0
2015-03-13 11:00:00,14.85,14.86,14.83,14.83,34100.0,14.85,14.86,14.83,14.83,34100.0
2015-03-13 11:05:00,14.83,14.85,14.82,14.85,49800.0,14.83,14.85,14.82,14.85,49800.0
2015-03-13 11:10:00,14.84,14.85,14.83,14.84,27800.0,14.84,14.85,14.83,14.84,27800.0
2015-03-13 11:15:00,14.85,14.86,14.84,14.84,37600.0,14.85,14.86,14.84,14.84,37600.0
2015-03-13 11:20:00,14.85,14.86,14.83,14.83,13000.0,14.85,14.86,14.83,14.83,13000.0
2015-03-13 11:25:00,14.84,14.85,14.82,14.84,47800.0,14.84,14.85,14.82,14.84,47800.0
2015-03-13 11:30:00,14.84,14.85,14.83,14.84,91200.0,14.84,14.85,14.83,14.84,91200.0
2015-03-13 11:35:00,14.85,14.87,14.84,14.87,35800.0,14.85,14.87,14.84,14.87,35800.0
2015-03-13 11:40:00,14.87,14.89,14.85,14.86,42800.0,14.87,14.89,14.85,14.86,42800.0
2015-03-13 11:45:00,14.86,14.86,14.84,14.86,23600.0,14.86,14.86,14.84,14.86,23600.0
2015-03-13 11:50:00,14.86,14.88,14.86,14.87,29200.0,14.86,14.88,14.86,14.87,29200.0
2015-03-13 11:55:00,14.87,14.88,14.86,14.87,18200.0,14.87,14.88,14.86,14.87,18200.0
2015-03-13 12:00:00,14.87,14.87,14.85,14.87,93200.0,14.87,14.87,14.85,14.87,93200.0
2015-03-13 12:05:00,14.87,14.88,14.85,14.86,47400.0,14.87,14.88,14.85,14.86,47400.0
2015-03-13 12:10:00,14.86,14.87,14.86,14.86,8900.0,14.86,14.87,14.86,14.86,8900.0
2015-03-13 12:15:00,14.86,14.87,14.85,14.86,32200.0,14.86,14.87,14.85,14.86,32200.0
2015-03-13 12:20:00,14.86,14.87,14.85,14.87,9200.0,14.86,14.87,14.85,14.87,9200.0
2015-03-13 12:25:00,14.86,14.88,14.86,14.87,35400.0,14.86,14.88,14.86,14.87,35400.0
2015-03-13 12:30:00,14.86,14.87,14.85,14.87,40800.0,14.86,14.87,14.85,14.87,40800.0
2015-03-13 12:35:00,14.87,14.87,14.86,14.86,15000.0,14.87,14.87,14.86,14.86,15000.0
2015-03-13 12:40:00,14.86,14.87,14.85,14.87,20000.0,14.86,14.87,14.85,14.87,20000.0
2015-03-13 12:45:00,14.86,14.87,14.86,14.86,16200.0,14.86,14.87,14.86,14.86,16200.0
2015-03-13 12:50:00,14.86,14.87,14.86,14.86,16400.0,14.86,14.87,14.86,14.86,16400.0
2015-03-13 12:55:00,14.86,14.87,14.86,14.87,16800.0,14.86,14.87,14.86,14.87,16800.0
2015-03-13 13:00:00,14.87,14.88,14.86,14.87,5600.0,14.87,14.88,14.86,14.87,5600.0
2015-03-13 13:05:00,14.87,14.87,14.85,14.86,31100.0,14.87,14.87,14.85,14.86,31100.0
2015-03-13 13:10:00,14.87,14.89,14.86,14.88,29500.0,14.87,14.89,14.86,14.88,29500.0
2015-03-13 13:15:00,14.88,14.88,14.86,14.87,46100.0,14.88,14.88,14.86,14.87,46100.0
2015-03-13 13:20:00,14.87,14.87,14.84,14.85,90600.0,14.87,14.87,14.84,14.85,90600.0
2015-03-13 13:25:00,14.85,14.85,14.84,14.85,22400.0,14.85,14.85,14.84,14.85,22400.0
2015-03-13 13:30:00,14.85,14.86,14.84,14.85,11800.0,14.85,14.86,14.84,14.85,11800.0
2015-03-13 13:35:00,14.86,14.89,14.85,14.88,83900.0,14.86,14.89,14.85,14.88,83900.0
2015-03-13 13:40:00,14.88,14.88,14.87,14.88,21900.0,14.88,14.88,14.87,14.88,21900.0
2015-03-13 13:45:00,14.88,14.88,14.86,14.88,35800.0,14.88,14.88,14.86,14.88,35800.0
2015-03-13 13:50:00,14.88,14.9,14.87,14.88,30500.0,14.88,14.9,14.87,14.88,30500.0
2015-03-13 13:55:00,14.88,14.89,14.86,14.88,18800.0,14.88,14.89,14.86,14.88,18800.0
2015-03-13 14:00:00,14.89,14.89,14.87,14.88,16700.0,14.89,14.89,14.87,14.88,16700.0
2015-03-13 14:05:00,14.88,14.89,14.87,14.87,20300.0,14.88,14.89,14.87,14.87,20300.0
2015-03-13 14:10:00,14.88,14.89,14.88,14.89,13000.0,14.88,14.89,14.88,14.89,13000.0
2015-03-13 14:15:00,14.88,14.9,14.88,14.88,22900.0,14.88,14.9,14.88,14.88,22900.0
2015-03-13 14:20:00,14.89,14.89,14.88,14.88,5600.0,14.89,14.89,14.88,14.88,5600.0
2015-03-13 14:25:00,14.89,14.89,14.87,14.88,20400.0,14.89,14.89,14.87,14.88,20400.0
2015-03-13 14:30:00,14.88,14.89,14.87,14.87,20200.0,14.88,14.89,14.87,14.87,20200.0
2015-03-13 14:35:00,14.88,14.88,14.87,14.87,23100.0,14.88,14.88,14.87,14.87,23100.0
2015-03-13 14:40:00,14.87,14.88,14.87,14.88,15800.0,14.87,14.88,14.87,14.88,15800.0
2015-03-13 14:45:00,14.88,14.88,14.87,14.88,6200.0,14.88,14.88,14.87,14.88,6200.0
2015-03-13 14:50:00,14.87,14.88,14.87,14.88,27500.0,14.87,14.88,14.87,14.88,27500.0
2015-03-13 14:55:00,14.88,14.89,14.87,14.89,19700.0,14.88,14.89,14.87,14.89,19700.0
2015-03-13 15:00:00,14.88,14.89,14.88,14.88,20400.0,14.88,14.89,14.88,14.88,20400.0
2015-03-13 15:05:00,14.89,14.89,14.88,14.89,4400.0,14.89,14.89,14.88,14.89,4400.0
2015-03-13 15:10:00,14.89,14.89,14.88,14.88,17300.0,14.89,14.89,14.88,14.88,17300.0
2015-03-13 15:15:00,14.89,14.89,14.88,14.89,17900.0,14.89,14.89,14.88,14.89,17900.0
2015-03-13 15:20:00,14.89,14.89,14.88,14.89,17300.0,14.89,14.89,14.88,14.89,17300.0
2015-03-13 15:25:00,14.88,14.91,14.88,14.91,73500.0,14.88,14.91,14.88,14.91,73500.0
2015-03-13 15:30:00,14.91,14.92,14.9,14.9,72100.0,14.91,14.92,14.9,14.9,72100.0
2015-03-13 15:35:00,14.9,14.92,14.9,14.91,72800.0,14.9,14.92,14.9,14.91,72800.0
2015-03-13 15:40:00,14.91,14.91,14.9,14.9,21700.0,14.91,14.91,14.9,14.9,21700.0
2015-03-13 15:45:00,14.9,14.91,14.9,14.91,23500.0,14.9,14.91,14.9,14.91,23500.0
2015-03-13 15:50:00,14.91,14.93,14.9,14.92,147800.0,14.91,14.93,14.9,14.92,147800.0
2015-03-13 15:55:00,14.93,14.93,14.9,14.91,188500.0,14.93,14.93,14.9,14.91,188500.0
2015-03-16 09:30:00,15.04,15.04,15.03,15.03,213500.0,15.04,15.04,15.03,15.03,213500.0
2015-03-16 09:35:00,15.02,15.04,15.02,15.03,168800.0,15.02,15.04,15.02,15.03,168800.0
2015-03-16 09:40:00,15.03,15.03,15.01,15.01,37200.0,15.03,15.03,15.01,15.01,37200.0
2015-03-16 09:45:00,15.02,15.02,14.99,15.0,112400.0,15.02,15.02,14.99,15.0,112400.0
2015-03-16 09:50:00,15.01,15.01,14.98,14.99,41400.0,15.01,15.01,14.98,14.99,41400.0
2015-03-16 09:55:00,15.0,15.01,14.98,14.98,60500.0,15.0,15.01,14.98,14.98,60500.0
2015-03-16 10:00:00,14.98,14.99,14.97,14.99,81700.0,14.98,14.99,14.97,14.99,81700.0
2015-03-16 10:05:00,14.99,15.0,14.97,14.98,66100.0,14.99,15.0,14.97,14.98,66100.0
2015-03-16 10:10:00,14.98,14.98,14.96,14.96,99200.0,14.98,14.98,14.96,14.96,99200.0
2015-03-16 10:15:00,14.96,14.97,14.95,14.95,33100.0,14.96,14.97,14.95,14.95,33100.0
2015-03-16 10:20:00,14.94,14.94,14.89,14.9,123800.0,14.94,14.94,14.89,14.9,123800.0
2015-03-16 10:25:00,14.9,14.91,14.89,14.9,40200.0,14.9,14.91,14.89,14.9,40200.0
2015-03-16 10:30:00,14.9,14.9,14.88,14.89,23400.0,14.9,14.9,14.88,14.89,23400.0
2015-03-16 10:35:00,14.88,14.89,14.86,14.88,224100.0,14.88,14.89,14.86,14.88,224100.0
2015-03-16 10:40:00,14.89,14.9,14.87,14.9,30800.0,14.89,14.9,14.87,14.9,30800.0
2015-03-16 10:45:00,14.89,14.9,14.87,14.88,53000.0,14.89,14.9,14.87,14.88,53000.0
2015-03-16 10:50:00,14.88,14.89,14.87,14.88,43100.0,14.88,14.89,14.87,14.88,43100.0
2015-03-16 10:55:00,14.88,14.88,14.84,14.85,79700.0,14.88,14.88,14.84,14.85,79700.0
2015-03-16 11:00:00,14.85,14.87,14.84,14.86,66200.0,14.85,14.87,14.84,14.86,66200.0
2015-03-16 11:05:00,14.86,14.9,14.86,14.89,81800.0,14.86,14.9,14.86,14.89,81800.0
2015-03-16 11:10:00,14.89,14.91,14.89,14.9,39800.0,14.89,14.91,14.89,14.9,39800.0
2015-03-16 11:15:00,14.9,14.92,14.9,14.91,48700.0,14.9,14.92,14.9,14.91,48700.0
2015-03-16 11:20:00,14.91,14.93,14.91,14.92,22800.0,14.91,14.93,14.91,14.92,22800.0
2015-03-16 11:25:00,14.92,14.93,14.91,14.92,34700.0,14.92,14.93,14.91,14.92,34700.0
2015-03-16 11:30:00,14.93,14.93,14.9,14.91,39700.0,14.93,14.93,14.9,14.91,39700.0
2015-03-16 11:35:00,14.91,14.93,14.9,14.92,31600.0,14.91,14.93,14.9,14.92,31600.0
2015-03-16 11:40:00,14.92,14.99,14.92,14.98,101100.0,14.92,14.99,14.92,14.98,101100.0
2015-03-16 11:45:00,14.97,14.98,14.95,14.95,104300.0,14.97,14.98,14.95,14.95,104300.0
2015-03-16 11:50:00,14.95,14.96,14.95,14.95,16100.0,14.95,14.96,14.95,14.95,16100.0
2015-03-16 11:55:00,14.95,14.96,14.94,14.95,28000.0,14.95,14.96,14.94,14.95,28000.0
2015-03-16 12:00:00,14.95,14.98,14.95,14.95,62500.0,14.95,14.98,14.95,14.95,62500.0
2015-03-16 12:05:00,14.95,14.95,14.93,14.93,41200.0,14.95,14.95,14.93,14.93,41200.0
2015-03-16 12:10:00,14.93,14.94,14.92,14.93,10600.0,14.93,14.94,14.92,14.93,10600.0
2015-03-16 12:15:00,14.93,14.93,14.91,14.92,19400.0,14.93,14.93,14.91,14.92,19400.0
2015-03-16 12:20:00,14.92,14.93,14.91,14.92,12500.0,14.92,14.93,14.91,14.92,12500.0
2015-03-16 12:25:00,14.92,14.93,14.92,14.93,64300.0,14.92,14.93,14.92,14.93,64300.0
2015-03-16 12:30:00,14.93,14.94,14.92,14.93,15100.0,14.93,14.94,14.92,14.93,15100.0
2015-03-16 12:35:00,14.93,14.94,14.93,14.94,18900.0,14.93,14.94,14.93,14.94,18900.0
2015-03-16 12:40:00,14.94,14.94,14.93,14.94,12000.0,14.94,14.94,14.93,14.94,12000.0
2015-03-16 12:45:00,14.94,14.96,14.93,14.95,22300.0,14.94,14.96,14.93,14.95,22300.0
2015-03-16 12:50:00,14.95,14.97,14.94,14.96,20800.0,14.95,14.97,14.94,14.96,20800.0
2015-03-16 12:55:00,14.96,14.99,14.96,14.98,23700.0,14.96,14.99,14.96,14.98,23700.0
2015-03-16 13:00:00,14.98,15.0,14.97,14.97,63400.0,14.98,15.0,14.97,14.97,63400.0
2015-03-16 13:05:00,14.98,15.0,14.97,14.99,35300.0,14.98,15.0,14.97,14.99,35300.0
2015-03-16 13:10:00,14.99,15.0,14.98,14.98,18900.0,14.99,15.0,14.98,14.98,18900.0
2015-03-16 13:15:00,14.99,14.99,14.96,14.96,13000.0,14.99,14.99,14.96,14.96,13000.0
2015-03-16 13:20:00,14.97,14.98,14.96,14.96,38100.0,14.97,14.98,14.96,14.96,38100.0
2015-03-16 13:25:00,14.96,14.96,14.94,14.95,95900.0,14.96,14.96,14.94,14.95,95900.0
2015-03-16 13:30:00,14.96,14.97,14.96,14.96,18300.0,14.96,14.97,14.96,14.96,18300.0
2015-03-16 13:35:00,14.97,14.97,14.96,14.96,36200.0,14.97,14.97,14.96,14.96,36200.0
2015-03-16 13:40:00,14.96,14.97,14.96,14.96,4200.0,14.96,14.97,14.96,14.96,4200.0
2015-03-16 13:45:00,14.96,14.97,14.96,14.97,14400.0,14.96,14.97,14.96,14.97,14400.0
2015-03-16 13:50:00,14.96,14.97,14.96,14.97,9400.0,14.96,14.97,14.96,14.97,9400.0
2015-03-16 13:55:00,14.97,14.97,14.96,14.97,11300.0,14.97,14.97,14.96,14.97,11300.0
2015-03-16 14:00:00,14.96,14.97,14.96,14.96,11800.0,14.96,14.97,14.96,14.96,11800.0
2015-03-16 14:05:00,14.97,14.97,14.96,14.97,10500.0,14.97,14.97,14.96,14.97,10500.0
2015-03-16 14:10:00,14.97,14.97,14.96,14.96,8000.0,14.97,14.97,14.96,14.96,8000.0
2015-03-16 14:15:00,14.97,14.98,14.96,14.97,30600.0,14.97,14.98,14.96,14.97,30600.0
2015-03-16 14:20:00,14.96,14.97,14.94,14.94,90500.0,14.96,14.97,14.94,14.94,90500.0
2015-03-16 14:25:00,14.95,14.96,14.92,14.93,52900.0,14.95,14.96,14.92,14.93,52900.0
2015-03-16 14:30:00,14.93,14.95,14.93,14.95,8800.0,14.93,14.95,14.93,14.95,8800.0
2015-03-16 14:35:00,14.94,14.95,14.93,14.94,10000.0,14.94,14.95,14.93,14.94,10000.0
2015-03-16 14:40:00,14.94,14.95,14.93,14.94,14500.0,14.94,14.95,14.93,14.94,14500.0
2015-03-16 14:45:00,14.95,14.95,14.93,14.94,22200.0,14.95,14.95,14.93,14.94,22200.0
2015-03-16 14:50:00,14.94,14.94,14.93,14.94,8100.0,14.94,14.94,14.93,14.94,8100.0
2015-03-16 14:55:00,14.94,14.94,14.93,14.93,4200.0,14.94,14.94,14.93,14.93,4200.0
2015-03-16 15:00:00,14.93,14.96,14.93,14.96,50200.0,14.93,14.96,14.93,14.96,50200.0
2015-03-16 15:05:00,14.95,14.97,14.95,14.96,42600.0,14.95,14.97,14.95,14.96,42600.0
2015-03-16 15:10:00,14.97,14.98,14.96,14.97,11700.0,14.97,14.98,14.96,14.97,11700.0
2015-03-16 15:15:00,14.98,14.98,14.96,14.96,29900.0,14.98,14.98,14.96,14.96,29900.0
2015-03-16 15:20:00,14.96,14.97,14.96,14.97,42300.0,14.96,14.97,14.96,14.97,42300.0
2015-03-16 15:25:00,14.96,14.97,14.95,14.96,30100.0,14.96,14.97,14.95,14.96,30100.0
2015-03-16 15:30:00,14.96,14.98,14.95,14.98,58100.0,14.96,14.98,14.95,14.98,58100.0
2015-03-16 15:35:00,14.98,14.98,14.96,14.97,24300.0,14.98,14.98,14.96,14.97,24300.0
2015-03-16 15:40:00,14.97,14.98,14.96,14.98,16800.0,14.97,14.98,14.96,14.98,16800.0
2015-03-16 15:45:00,14.97,14.98,14.96,14.97,77500.0,14.97,14.98,14.96,14.97,77500.0
2015-03-16 15:50:00,14.96,14.98,14.96,14.98,75200.0,14.96,14.98,14.96,14.98,75200.0
2015-03-16 15:55:00,14.98,14.99,14.97,14.99,262600.0,14.98,14.99,14.97,14.99,262600.0
2015-03-17 09:30:00,14.76,14.77,14.75,14.76,258400.0,14.76,14.77,14.75,14.76,258400.0
2015-03-17 09:35:00,14.76,14.78,14.75,14.78,80200.0,14.76,14.78,14.75,14.78,80200.0
2015-03-17 09:40:00,14.78,14.82,14.78,14.8,99300.0,14.78,14.82,14.78,14.8,99300.0
2015-03-17 09:45:00,14.81,15.02,14.81,14.9,572500.0,14.81,15.02,14.81,14.9,572500.0
2015-03-17 09:50:00,14.9,15.06,14.9,15.01,264400.0,14.9,15.06,14.9,15.01,264400.0
2015-03-17 09:55:00,15.01,15.05,15.0,15.05,217900.0,15.01,15.05,15.0,15.05,217900.0
2015-03-17 10:00:00,15.06,15.07,15.0,15.02,266100.0,15.06,15.07,15.0,15.02,266100.0
2015-03-17 10:05:00,15.02,15.05,14.98,15.0,323000.0,15.02,15.05,14.98,15.0,323000.0
2015-03-17 10:10:00,15.0,15.02,14.98,15.01,107400.0,15.0,15.02,14.98,15.01,107400.0
2015-03-17 10:15:00,15.01,15.01,14.96,14.98,61500.0,15.01,15.01,14.96,14.98,61500.0
2015-03-17 10:20:00,14.98,15.01,14.98,15.01,45300.0,14.98,15.01,14.98,15.01,45300.0
2015-03-17 10:25:00,15.01,15.01,14.98,15.01,34000.0,15.01,15.01,14.98,15.01,34000.0
2015-03-17 10:30:00,15.01,15.03,14.99,14.99,100100.0,15.01,15.03,14.99,14.99,100100.0
2015-03-17 10:35:00,14.99,15.01,14.98,14.98,25500.0,14.99,15.01,14.98,14.98,25500.0
2015-03-17 10:40:00,14.98,14.99,14.97,14.99,44400.0,14.98,14.99,14.97,14.99,44400.0
2015-03-17 10:45:00,14.99,14.99,14.96,14.97,48100.0,14.99,14.99,14.96,14.97,48100.0
2015-03-17 10:50:00,14.98,14.99,14.96,14.97,22600.0,14.98,14.99,14.96,14.97,22600.0
2015-03-17 10:55:00,14.96,14.96,14.93,14.94,65400.0,14.96,14.96,14.93,14.94,65400.0
2015-03-17 11:00:00,14.94,14.94,14.91,14.93,49700.0,14.94,14.94,14.91,14.93,49700.0
2015-03-17 11:05:00,14.93,14.94,14.92,14.93,104900.0,14.93,14.94,14.92,14.93,104900.0
2015-03-17 11:10:00,14.92,14.95,14.91,14.94,61500.0,14.92,14.95,14.91,14.94,61500.0
2015-03-17 11:15:00,14.94,14.95,14.91,14.92,26100.0,14.94,14.95,14.91,14.92,26100.0
2015-03-17 11:20:00,14.92,14.94,14.91,14.93,8800.0,14.92,14.94,14.91,14.93,8800.0
2015-03-17 11:25:00,14.93,14.95,14.93,14.94,12400.0,14.93,14.95,14.93,14.94,12400.0
2015-03-17 11:30:00,14.94,14.96,14.94,14.94,30200.0,14.94,14.96,14.94,14.94,30200.0
2015-03-17 11:35:00,14.94,14.97,14.94,14.95,33400.0,14.94,14.97,14.94,14.95,33400.0
2015-03-17 11:40:00,14.95,14.95,14.92,14.93,56600.0,14.95,14.95,14.92,14.93,56600.0
2015-03-17 11:45:00,14.93,14.94,14.92,14.93,48200.0,14.93,14.94,14.92,14.93,48200.0
2015-03-17 11:50:00,14.93,14.94,14.92,14.93,14400.0,14.93,14.94,14.92,14.93,14400.0
2015-03-17 11:55:00,14.94,14.94,14.92,14.94,24600.0,14.94,14.94,14.92,14.94,24600.0
2015-03-17 12:00:00,14.94,14.95,14.93,14.94,28100.0,14.94,14.95,14.93,14.94,28100.0
2015-03-17 12:05:00,14.94,14.94,14.92,14.92,53500.0,14.94,14.94,14.92,14.92,53500.0
2015-03-17 12:10:00,14.92,14.93,14.89,14.9,120400.0,14.92,14.93,14.89,14.9,120400.0
2015-03-17 12:15:00,14.9,14.91,14.89,14.9,25800.0,14.9,14.91,14.89,14.9,25800.0
2015-03-17 12:20:00,14.89,14.9,14.88,14.89,67100.0,14.89,14.9,14.88,14.89,67100.0
2015-03-17 12:25:00,14.89,14.91,14.88,14.91,33100.0,14.89,14.91,14.88,14.91,33100.0
2015-03-17 12:30:00,14.9,14.91,14.89,14.91,28900.0,14.9,14.91,14.89,14.91,28900.0
2015-03-17 12:35:00,14.91,14.91,14.89,14.9,29900.0,14.91,14.91,14.89,14.9,29900.0
2015-03-17 12:40:00,14.9,14.91,14.89,14.9,34400.0,14.9,14.91,14.89,14.9,34400.0
2015-03-17 12:45:00,14.9,14.91,14.89,14.89,21300.0,14.9,14.91,14.89,14.89,21300.0
2015-03-17 12:50:00,14.89,14.9,14.88,14.9,37200.0,14.89,14.9,14.88,14.9,37200.0
2015-03-17 12:55:00,14.9,14.92,14.89,14.92,30500.0,14.9,14.92,14.89,14.92,30500.0
2015-03-17 13:00:00,14.91,14.92,14.91,14.92,9300.0,14.91,14.92,14.91,14.92,9300.0
2015-03-17 13:05:00,14.91,14.92,14.91,14.92,6500.0,14.91,14.92,14.91,14.92,6500.0
2015-03-17 13:10:00,14.92,14.92,14.91,14.91,18000.0,14.92,14.92,14.91,14.91,18000.0
2015-03-17 13:15:00,14.91,14.92,14.9,14.92,13100.0,14.91,14.92,14.9,14.92,13100.0
2015-03-17 13:20:00,14.91,14.94,14.91,14.93,33100.0,14.91,14.94,14.91,14.93,33100.0
2015-03-17 13:25:00,14.92,14.92,14.88,14.88,30000.0,14.92,14.92,14.88,14.88,30000.0
2015-03-17 13:30:00,14.89,14.89,14.88,14.89,12900.0,14.89,14.89,14.88,14.89,12900.0
2015-03-17 13:35:00,14.89,14.9,14.89,14.9,15700.0,14.89,14.9,14.89,14.9,15700.0
2015-03-17 13:40:00,14.91,14.91,14.9,14.91,23900.0,14.91,14.91,14.9,14.91,23900.0
2015-03-17 13:45:00,14.91,14.91,14.9,14.9,5300.0,14.91,14.91,14.9,14.9,5300.0
2015-03-17 13:50:00,14.9,14.91,14.9,14.91,6500.0,14.9,14.91,14.9,14.91,6500.0
2015-03-17 13:55:00,14.91,14.91,14.9,14.9,7300.0,14.91,14.91,14.9,14.9,7300.0
2015-03-17 14:00:00,14.9,14.9,14.89,14.89,19000.0,14.9,14.9,14.89,14.89,19000.0
2015-03-17 14:05:00,14.9,14.9,14.89,14.89,7900.0,14.9,14.9,14.89,14.89,7900.0
2015-03-17 14:10:00,14.89,14.9,14.88,14.88,17500.0,14.89,14.9,14.88,14.88,17500.0
2015-03-17 14:15:00,14.88,14.9,14.88,14.9,13100.0,14.88,14.9,14.88,14.9,13100.0
2015-03-17 14:20:00,14.89,14.9,14.89,14.9,16700.0,14.89,14.9,14.89,14.9,16700.0
2015-03-17 14:25:00,14.89,14.91,14.89,14.9,7000.0,14.89,14.91,14.89,14.9,7000.0
2015-03-17 14:30:00,14.91,14.91,14.88,14.88,66000.0,14.91,14.91,14.88,14.88,66000.0
2015-03-17 14:35:00,14.89,14.89,14.88,14.89,12500.0,14.89,14.89,14.88,14.89,12500.0
2015-03-17 14:40:00,14.88,14.89,14.88,14.89,4300.0,14.88,14.89,14.88,14.89,4300.0
2015-03-17 14:45:00,14.88,14.9,14.88,14.88,69300.0,14.88,14.9,14.88,14.88,69300.0
2015-03-17 14:50:00,14.89,14.89,14.88,14.89,29500.0,14.89,14.89,14.88,14.89,29500.0
2015-03-17 14:55:00,14.89,14.89,14.88,14.88,23700.0,14.89,14.89,14.88,14.88,23700.0
2015-03-17 15:00:00,14.88,14.9,14.88,14.89,15700.0,14.88,14.9,14.88,14.89,15700.0
2015-03-17 15:05:00,14.9,14.91,14.89,14.91,35600.0,14.9,14.91,14.89,14.91,35600.0
2015-03-17 15:10:00,14.91,14.91,14.89,14.9,26600.0,14.91,14.91,14.89,14.9,26600.0
2015-03-17 15:15:00,14.9,14.91,14.89,14.91,12000.0,14.9,14.91,14.89,14.91,12000.0
2015-03-17 15:20:00,14.9,14.91,14.9,14.9,25700.0,14.9,14.91,14.9,14.9,25700.0
2015-03-17 15:25:00,14.91,14.91,14.9,14.9,36800.0,14.91,14.91,14.9,14.9,36800.0
2015-03-17 15:30:00,14.9,14.91,14.9,14.9,61200.0,14.9,14.91,14.9,14.9,61200.0
2015-03-17 15:35:00,14.9,14.91,14.9,14.9,6200.0,14.9,14.91,14.9,14.9,6200.0
2015-03-17 15:40:00,14.91,14.91,14.9,14.91,22000.0,14.91,14.91,14.9,14.91,22000.0
2015-03-17 15:45:00,14.91,14.91,14.89,14.9,42000.0,14.91,14.91,14.89,14.9,42000.0
2015-03-17 15:50:00,14.9,14.9,14.89,14.9,22600.0,14.9,14.9,14.89,14.9,22600.0
2015-03-17 15:55:00,14.9,14.9,14.89,14.89,156000.0,14.9,14.9,14.89,14.89,156000.0
2015-03-18 09:30:00,14.86,14.89,14.85,14.88,62200.0,14.86,14.89,14.85,14.88,62200.0
2015-03-18 09:35:00,14.88,14.88,14.86,14.86,14800.0,14.88,14.88,14.86,14.86,14800.0
2015-03-18 09:40:00,14.86,14.87,14.82,14.83,28900.0,14.86,14.87,14.82,14.83,28900.0
2015-03-18 09:45:00,14.83,14.84,14.82,14.83,13600.0,14.83,14.84,14.82,14.83,13600.0
2015-03-18 09:50:00,14.83,14.83,14.81,14.82,76800.0,14.83,14.83,14.81,14.82,76800.0
2015-03-18 09:55:00,14.82,14.83,14.81,14.82,16200.0,14.82,14.83,14.81,14.82,16200.0
2015-03-18 10:00:00,14.81,14.84,14.81,14.83,71700.0,14.81,14.84,14.81,14.83,71700.0
2015-03-18 10:05:00,14.83,14.86,14.83,14.86,197000.0,14.83,14.86,14.83,14.86,197000.0
2015-03-18 10:10:00,14.85,14.86,14.83,14.85,76300.0,14.85,14.86,14.83,14.85,76300.0
2015-03-18 10:15:00,14.85,14.87,14.84,14.85,135800.0,14.85,14.87,14.84,14.85,135800.0
2015-03-18 10:20:00,14.85,14.85,14.82,14.82,22800.0,14.85,14.85,14.82,14.82,22800.0
2015-03-18 10:25:00,14.83,14.85,14.83,14.84,25100.0,14.83,14.85,14.83,14.84,25100.0
2015-03-18 10:30:00,14.84,14.86,14.82,14.85,68700.0,14.84,14.86,14.82,14.85,68700.0
2015-03-18 10:35:00,14.85,14.85,14.83,14.84,17400.0,14.85,14.85,14.83,14.84,17400.0
2015-03-18 10:40:00,14.84,14.85,14.83,14.84,23500.0,14.84,14.85,14.83,14.84,23500.0
2015-03-18 10:45:00,14.84,14.85,14.83,14.85,46900.0,14.84,14.85,14.83,14.85,46900.0
2015-03-18 10:50:00,14.85,14.85,14.84,14.85,58900.0,14.85,14.85,14.84,14.85,58900.0
2015-03-18 10:55:00,14.84,14.85,14.84,14.84,20400.0,14.84,14.85,14.84,14.84,20400.0
2015-03-18 11:00:00,14.85,14.85,14.82,14.83,99400.0,14.85,14.85,14.82,14.83,99400.0
2015-03-18 11:05:00,14.82,14.84,14.82,14.83,41400.0,14.82,14.84,14.82,14.83,41400.0
2015-03-18 11:10:00,14.83,14.85,14.83,14.84,58100.0,14.83,14.85,14.83,14.84,58100.0
2015-03-18 11:15:00,14.85,14.89,14.84,14.89,57900.0,14.85,14.89,14.84,14.89,57900.0
2015-03-18 11:20:00,14.88,14.89,14.87,14.88,31700.0,14.88,14.89,14.87,14.88,31700.0
2015-03-18 11:25:00,14.88,14.9,14.87,14.88,25500.0,14.88,14.9,14.87,14.88,25500.0
2015-03-18 11:30:00,14.89,14.9,14.86,14.86,24800.0,14.89,14.9,14.86,14.86,24800.0
2015-03-18 11:35:00,14.85,14.9,14.85,14.89,36100.0,14.85,14.9,14.85,14.89,36100.0
2015-03-18 11:40:00,14.89,14.89,14.87,14.88,11800.0,14.89,14.89,14.87,14.88,11800.0
2015-03-18 11:45:00,14.88,14.89,14.87,14.88,13200.0,14.88,14.89,14.87,14.88,13200.0
2015-03-18 11:50:00,14.89,14.89,14.87,14.87,38300.0,14.89,14.89,14.87,14.87,38300.0
2015-03-18 11:55:00,14.88,14.93,14.87,14.92,93400.0,14.88,14.93,14.87,14.92,93400.0
2015-03-18 12:00:00,14.93,14.97,14.91,14.93,140900.0,14.93,14.97,14.91,14.93,140900.0
2015-03-18 12:05:00,14.93,14.94,14.91,14.92,59400.0,14.93,14.94,14.91,14.92,59400.0
2015-03-18 12:10:00,14.91,14.95,14.91,14.93,69400.0,14.91,14.95,14.91,14.93,69400.0
2015-03-18 12:15:00,14.92,14.94,14.92,14.94,32300.0,14.92,14.94,14.92,14.94,32300.0
2015-03-18 12:20:00,14.94,14.95,14.93,14.94,21300.0,14.94,14.95,14.93,14.94,21300.0
2015-03-18 12:25:00,14.94,14.95,14.93,14.95,20900.0,14.94,14.95,14.93,14.95,20900.0
2015-03-18 12:30:00,14.95,14.96,14.93,14.96,106700.0,14.95,14.96,14.93,14.96,106700.0
2015-03-18 12:35:00,14.96,14.96,14.94,14.94,13900.0,14.96,14.96,14.94,14.94,13900.0
2015-03-18 12:40:00,14.94,14.97,14.94,14.95,30800.0,14.94,14.97,14.94,14.95,30800.0
2015-03-18 12:45:00,14.96,14.97,14.95,14.95,73300.0,14.96,14.97,14.95,14.95,73300.0
2015-03-18 12:50:00,14.95,14.96,14.93,14.93,35000.0,14.95,14.96,14.93,14.93,35000.0
2015-03-18 12:55:00,14.93,14.96,14.93,14.96,17200.0,14.93,14.96,14.93,14.96,17200.0
2015-03-18 13:00:00,14.96,14.96,14.92,14.93,61700.0,14.96,14.96,14.92,14.93,61700.0
2015-03-18 13:05:00,14.93,14.93,14.91,14.91,40100.0,14.93,14.93,14.91,14.91,40100.0
2015-03-18 13:10:00,14.92,14.92,14.9,14.92,22200.0,14.92,14.92,14.9,14.92,22200.0
2015-03-18 13:15:00,14.92,14.92,14.9,14.91,23400.0,14.92,14.92,14.9,14.91,23400.0
2015-03-18 13:20:00,14.92,14.92,14.9,14.9,35900.0,14.92,14.92,14.9,14.9,35900.0
2015-03-18 13:25:00,14.9,14.9,14.89,14.9,20800.0,14.9,14.9,14.89,14.9,20800.0
2015-03-18 13:30:00,14.9,14.9,14.89,14.89,56500.0,14.9,14.9,14.89,14.89,56500.0
2015-03-18 13:35:00,14.9,14.91,14.89,14.9,77200.0,14.9,14.91,14.89,14.9,77200.0
2015-03-18 13:40:00,14.91,14.91,14.88,14.89,73400.0,14.91,14.91,14.88,14.89,73400.0
2015-03-18 13:45:00,14.89,14.91,14.88,14.9,22800.0,14.89,14.91,14.88,14.9,22800.0
2015-03-18 13:50:00,14.91,14.94,14.9,14.93,39200.0,14.91,14.94,14.9,14.93,39200.0
2015-03-18 13:55:00,14.92,14.95,14.92,14.94,48000.0,14.92,14.95,14.92,14.94,48000.0
2015-03-18 14:00:00,14.95,15.08,14.95,15.06,275900.0,14.95,15.08,14.95,15.06,275900.0
2015-03-18 14:05:00,15.07,15.33,15.04,15.18,1096500.0,15.07,15.33,15.04,15.18,1096500.0
2015-03-18 14:10:00,15.18,15.27,15.18,15.24,431000.0,15.18,15.27,15.18,15.24,431000.0
2015-03-18 14:15:00,15.25,15.29,15.23,15.26,269200.0,15.25,15.29,15.23,15.26,269200.0
2015-03-18 14:20:00,15.26,15.33,15.25,15.26,378400.0,15.26,15.33,15.25,15.26,378400.0
2015-03-18 14:25:00,15.26,15.27,15.24,15.25,195100.0,15.26,15.27,15.24,15.25,195100.0
2015-03-18 14:30:00,15.25,15.27,15.2,15.22,289800.0,15.25,15.27,15.2,15.22,289800.0
2015-03-18 14:35:00,15.22,15.25,15.17,15.21,144200.0,15.22,15.25,15.17,15.21,144200.0
2015-03-18 14:40:00,15.21,15.23,15.19,15.22,175900.0,15.21,15.23,15.19,15.22,175900.0
2015-03-18 14:45:00,15.21,15.22,15.14,15.17,197400.0,15.21,15.22,15.14,15.17,197400.0
2015-03-18 14:50:00,15.17,15.19,15.15,15.17,130900.0,15.17,15.19,15.15,15.17,130900.0
2015-03-18 14:55:00,15.18,15.19,15.16,15.16,65300.0,15.18,15.19,15.16,15.16,65300.0
2015-03-18 15:00:00,15.16,15.24,15.16,15.23,148700.0,15.16,15.24,15.16,15.23,148700.0
2015-03-18 15:05:00,15.23,15.26,15.22,15.25,85700.0,15.23,15.26,15.22,15.25,85700.0
2015-03-18 15:10:00,15.25,15.36,15.25,15.34,604600.0,15.25,15.36,15.25,15.34,604600.0
2015-03-18 15:15:00,15.33,15.36,15.3,15.32,203300.0,15.33,15.36,15.3,15.32,203300.0
2015-03-18 15:20:00,15.32,15.32,15.29,15.29,100800.0,15.32,15.32,15.29,15.29,100800.0
2015-03-18 15:25:00,15.3,15.3,15.24,15.27,173400.0,15.3,15.3,15.24,15.27,173400.0
2015-03-18 15:30:00,15.26,15.26,15.21,15.26,110500.0,15.26,15.26,15.21,15.26,110500.0
2015-03-18 15:35:00,15.26,15.29,15.25,15.29,146100.0,15.26,15.29,15.25,15.29,146100.0
2015-03-18 15:40:00,15.29,15.35,15.28,15.34,359900.0,15.29,15.35,15.28,15.34,359900.0
2015-03-18 15:45:00,15.33,15.33,15.27,15.29,307800.0,15.33,15.33,15.27,15.29,307800.0
2015-03-18 15:50:00,15.29,15.29,15.27,15.29,195000.0,15.29,15.29,15.27,15.29,195000.0
2015-03-18 15:55:00,15.29,15.38,15.28,15.37,699000.0,15.29,15.38,15.28,15.37,699000.0
2015-03-19 09:30:00,15.25,15.26,15.23,15.23,153400.0,15.25,15.26,15.23,15.23,153400.0
2015-03-19 09:35:00,15.24,15.25,15.22,15.24,67100.0,15.24,15.25,15.22,15.24,67100.0
2015-03-19 09:40:00,15.24,15.25,15.22,15.23,30100.0,15.24,15.25,15.22,15.23,30100.0
2015-03-19 09:45:00,15.23,15.26,15.23,15.26,34500.0,15.23,15.26,15.23,15.26,34500.0
2015-03-19 09:50:00,15.25,15.26,15.22,15.24,79100.0,15.25,15.26,15.22,15.24,79100.0
2015-03-19 09:55:00,15.24,15.25,15.23,15.25,50000.0,15.24,15.25,15.23,15.25,50000.0
2015-03-19 10:00:00,15.24,15.26,15.22,15.23,74300.0,15.24,15.26,15.22,15.23,74300.0
2015-03-19 10:05:00,15.24,15.26,15.22,15.23,43000.0,15.24,15.26,15.22,15.23,43000.0
2015-03-19 10:10:00,15.23,15.27,15.23,15.26,55800.0,15.23,15.27,15.23,15.26,55800.0
2015-03-19 10:15:00,15.26,15.36,15.25,15.33,134900.0,15.26,15.36,15.25,15.33,134900.0
2015-03-19 10:20:00,15.34,15.38,15.33,15.35,103500.0,15.34,15.38,15.33,15.35,103500.0
2015-03-19 10:25:00,15.35,15.37,15.34,15.37,67100.0,15.35,15.37,15.34,15.37,67100.0
2015-03-19 10:30:00,15.37,15.38,15.35,15.36,60300.0,15.37,15.38,15.35,15.36,60300.0
2015-03-19 10:35:00,15.36,15.36,15.33,15.35,41400.0,15.36,15.36,15.33,15.35,41400.0
2015-03-19 10:40:00,15.35,15.35,15.33,15.34,72200.0,15.35,15.35,15.33,15.34,72200.0
2015-03-19 10:45:00,15.33,15.35,15.32,15.35,48700.0,15.33,15.35,15.32,15.35,48700.0
2015-03-19 10:50:00,15.35,15.35,15.33,15.34,30500.0,15.35,15.35,15.33,15.34,30500.0
2015-03-19 10:55:00,15.33,15.35,15.32,15.34,34500.0,15.33,15.35,15.32,15.34,34500.0
2015-03-19 11:00:00,15.34,15.34,15.31,15.33,37000.0,15.34,15.34,15.31,15.33,37000.0
2015-03-19 11:05:00,15.32,15.34,15.32,15.34,38900.0,15.32,15.34,15.32,15.34,38900.0
2015-03-19 11:10:00,15.34,15.36,15.33,15.36,134100.0,15.34,15.36,15.33,15.36,134100.0
2015-03-19 11:15:00,15.36,15.37,15.36,15.37,165800.0,15.36,15.37,15.36,15.37,165800.0
2015-03-19 11:20:00,15.37,15.39,15.37,15.38,85400.0,15.37,15.39,15.37,15.38,85400.0
2015-03-19 11:25:00,15.39,15.39,15.37,15.38,50200.0,15.39,15.39,15.37,15.38,50200.0
2015-03-19 11:30:00,15.38,15.5,15.37,15.46,774600.0,15.38,15.5,15.37,15.46,774600.0
2015-03-19 11:35:00,15.46,15.48,15.44,15.45,128300.0,15.46,15.48,15.44,15.45,128300.0
2015-03-19 11:40:00,15.45,15.47,15.43,15.45,77300.0,15.45,15.47,15.43,15.45,77300.0
2015-03-19 11:45:00,15.45,15.47,15.44,15.45,44500.0,15.45,15.47,15.44,15.45,44500.0
2015-03-19 11:50:00,15.46,15.47,15.45,15.45,34500.0,15.46,15.47,15.45,15.45,34500.0
2015-03-19 11:55:00,15.46,15.47,15.42,15.43,329900.0,15.46,15.47,15.42,15.43,329900.0
2015-03-19 12:00:00,15.43,15.45,15.42,15.45,48600.0,15.43,15.45,15.42,15.45,48600.0
2015-03-19 12:05:00,15.45,15.47,15.44,15.46,83200.0,15.45,15.47,15.44,15.46,83200.0
2015-03-19 12:10:00,15.45,15.46,15.43,15.43,52100.0,15.45,15.46,15.43,15.43,52100.0
2015-03-19 12:15:00,15.43,15.44,15.41,15.43,42300.0,15.43,15.44,15.41,15.43,42300.0
2015-03-19 12:20:00,15.42,15.43,15.4,15.41,28300.0,15.42,15.43,15.4,15.41,28300.0
2015-03-19 12:25:00,15.42,15.42,15.41,15.42,54400.0,15.42,15.42,15.41,15.42,54400.0
2015-03-19 12:30:00,15.42,15.45,15.42,15.45,23400.0,15.42,15.45,15.42,15.45,23400.0
2015-03-19 12:35:00,15.44,15.44,15.41,15.41,93200.0,15.44,15.44,15.41,15.41,93200.0
2015-03-19 12:40:00,15.41,15.43,15.37,15.38,134400.0,15.41,15.43,15.37,15.38,134400.0
2015-03-19 12:45:00,15.37,15.39,15.36,15.38,109300.0,15.37,15.39,15.36,15.38,109300.0
2015-03-19 12:50:00,15.38,15.39,15.38,15.39,48600.0,15.38,15.39,15.38,15.39,48600.0
2015-03-19 12:55:00,15.39,15.4,15.38,15.4,62400.0,15.39,15.4,15.38,15.4,62400.0
2015-03-19 13:00:00,15.4,15.41,15.4,15.4,51600.0,15.4,15.41,15.4,15.4,51600.0
2015-03-19 13:05:00,15.4,15.4,15.38,15.38,26500.0,15.4,15.4,15.38,15.38,26500.0
2015-03-19 13:10:00,15.39,15.39,15.37,15.39,30900.0,15.39,15.39,15.37,15.39,30900.0
2015-03-19 13:15:00,15.38,15.4,15.37,15.4,94400.0,15.38,15.4,15.37,15.4,94400.0
2015-03-19 13:20:00,15.4,15.45,15.4,15.44,181900.0,15.4,15.45,15.4,15.44,181900.0
2015-03-19 13:25:00,15.44,15.46,15.42,15.46,81200.0,15.44,15.46,15.42,15.46,81200.0
2015-03-19 13:30:00,15.45,15.46,15.44,15.44,42100.0,15.45,15.46,15.44,15.44,42100.0
2015-03-19 13:35:00,15.44,15.45,15.43,15.44,20400.0,15.44,15.45,15.43,15.44,20400.0
2015-03-19 13:40:00,15.44,15.45,15.43,15.44,24000.0,15.44,15.45,15.43,15.44,24000.0
2015-03-19 13:45:00,15.44,15.44,15.42,15.44,135300.0,15.44,15.44,15.42,15.44,135300.0
2015-03-19 13:50:00,15.43,15.44,15.43,15.44,9300.0,15.43,15.44,15.43,15.44,9300.0
2015-03-19 13:55:00,15.43,15.44,15.42,15.43,22900.0,15.43,15.44,15.42,15.43,22900.0
2015-03-19 14:00:00,15.42,15.43,15.42,15.43,6600.0,15.42,15.43,15.42,15.43,6600.0
2015-03-19 14:05:00,15.42,15.44,15.42,15.44,26500.0,15.42,15.44,15.42,15.44,26500.0
2015-03-19 14:10:00,15.44,15.45,15.42,15.43,114000.0,15.44,15.45,15.42,15.43,114000.0
2015-03-19 14:15:00,15.43,15.43,15.41,15.43,12100.0,15.43,15.43,15.41,15.43,12100.0
2015-03-19 14:20:00,15.43,15.43,15.41,15.41,16600.0,15.43,15.43,15.41,15.41,16600.0
2015-03-19 14:25:00,15.41,15.44,15.41,15.44,27500.0,15.41,15.44,15.41,15.44,27500.0
2015-03-19 14:30:00,15.44,15.44,15.42,15.43,80000.0,15.44,15.44,15.42,15.43,80000.0
2015-03-19 14:35:00,15.44,15.45,15.42,15.43,112900.0,15.44,15.45,15.42,15.43,112900.0
2015-03-19 14:40:00,15.44,15.44,15.42,15.42,22700.0,15.44,15.44,15.42,15.42,22700.0
2015-03-19 14:45:00,15.42,15.43,15.42,15.43,5100.0,15.42,15.43,15.42,15.43,5100.0
2015-03-19 14:50:00,15.43,15.44,15.42,15.44,28300.0,15.43,15.44,15.42,15.44,28300.0
2015-03-19 14:55:00,15.44,15.45,15.41,15.41,78900.0,15.44,15.45,15.41,15.41,78900.0
2015-03-19 15:00:00,15.42,15.43,15.42,15.43,24600.0,15.42,15.43,15.42,15.43,24600.0
2015-03-19 15:05:00,15.42,15.44,15.42,15.44,24300.0,15.42,15.44,15.42,15.44,24300.0
2015-03-19 15:10:00,15.44,15.44,15.43,15.44,14900.0,15.44,15.44,15.43,15.44,14900.0
2015-03-19 15:15:00,15.44,15.44,15.43,15.43,15900.0,15.44,15.44,15.43,15.43,15900.0
2015-03-19 15:20:00,15.44,15.44,15.43,15.43,28900.0,15.44,15.44,15.43,15.43,28900.0
2015-03-19 15:25:00,15.44,15.45,15.43,15.44,59700.0,15.44,15.45,15.43,15.44,59700.0
2015-03-19 15:30:00,15.45,15.45,15.44,15.44,31500.0,15.45,15.45,15.44,15.44,31500.0
2015-03-19 15:35:00,15.44,15.45,15.44,15.44,20200.0,15.44,15.45,15.44,15.44,20200.0
2015-03-19 15:40:00,15.45,15.46,15.44,15.46,76800.0,15.45,15.46,15.44,15.46,76800.0
2015-03-19 15:45:00,15.46,15.46,15.45,15.46,32100.0,15.46,15.46,15.45,15.46,32100.0
2015-03-19 15:50:00,15.46,15.46,15.45,15.45,74300.0,15.46,15.46,15.45,15.45,74300.0
2015-03-19 15:55:00,15.45,15.46,15.43,15.44,212500.0,15.45,15.46,15.43,15.44,212500.0
2015-03-20 09:30:00,15.61,15.63,15.59,15.6,274300.0,15.61,15.63,15.59,15.6,274300.0
2015-03-20 09:35:00,15.6,15.61,15.58,15.6,150700.0,15.6,15.61,15.58,15.6,150700.0
2015-03-20 09:40:00,15.61,15.64,15.59,15.63,147600.0,15.61,15.64,15.59,15.63,147600.0
2015-03-20 09:45:00,15.63,15.7,15.62,15.67,539000.0,15.63,15.7,15.62,15.67,539000.0
2015-03-20 09:50:00,15.67,15.71,15.67,15.7,356400.0,15.67,15.71,15.67,15.7,356400.0
2015-03-20 09:55:00,15.7,15.7,15.67,15.69,134300.0,15.7,15.7,15.67,15.69,134300.0
2015-03-20 10:00:00,15.69,15.76,15.68,15.74,423700.0,15.69,15.76,15.68,15.74,423700.0
2015-03-20 10:05:00,15.74,15.78,15.72,15.72,219400.0,15.74,15.78,15.72,15.72,219400.0
2015-03-20 10:10:00,15.73,15.87,15.72,15.84,597200.0,15.73,15.87,15.72,15.84,597200.0
2015-03-20 10:15:00,15.84,15.99,15.82,15.93,626000.0,15.84,15.99,15.82,15.93,626000.0
2015-03-20 10:20:00,15.93,15.97,15.92,15.95,290100.0,15.93,15.97,15.92,15.95,290100.0
2015-03-20 10:25:00,15.95,15.99,15.93,15.93,184000.0,15.95,15.99,15.93,15.93,184000.0
2015-03-20 10:30:00,15.94,15.96,15.91,15.95,249700.0,15.94,15.96,15.91,15.95,249700.0
2015-03-20 10:35:00,15.95,15.98,15.93,15.93,129000.0,15.95,15.98,15.93,15.93,129000.0
2015-03-20 10:40:00,15.94,15.97,15.94,15.96,252400.0,15.94,15.97,15.94,15.96,252400.0
2015-03-20 10:45:00,15.95,15.97,15.94,15.96,302900.0,15.95,15.97,15.94,15.96,302900.0
2015-03-20 10:50:00,15.96,15.99,15.94,15.94,207400.0,15.96,15.99,15.94,15.94,207400.0
2015-03-20 10:55:00,15.95,15.96,15.93,15.95,171700.0,15.95,15.96,15.93,15.95,171700.0
2015-03-20 11:00:00,15.95,16.0,15.94,15.97,285700.0,15.95,16.0,15.94,15.97,285700.0
2015-03-20 11:05:00,15.97,15.99,15.96,15.97,76700.0,15.97,15.99,15.96,15.97,76700.0
2015-03-20 11:10:00,15.97,16.0,15.97,15.98,117900.0,15.97,16.0,15.97,15.98,117900.0
2015-03-20 11:15:00,15.98,16.03,15.98,15.98,242900.0,15.98,16.03,15.98,15.98,242900.0
2015-03-20 11:20:00,15.98,16.0,15.97,15.99,97300.0,15.98,16.0,15.97,15.99,97300.0
2015-03-20 11:25:00,15.99,16.0,15.98,15.99,75700.0,15.99,16.0,15.98,15.99,75700.0
2015-03-20 11:30:00,15.99,16.0,15.98,15.99,41800.0,15.99,16.0,15.98,15.99,41800.0
2015-03-20 11:35:00,15.99,16.01,15.98,16.0,139700.0,15.99,16.01,15.98,16.0,139700.0
2015-03-20 11:40:00,16.0,16.01,15.99,16.0,75500.0,16.0,16.01,15.99,16.0,75500.0
2015-03-20 11:45:00,16.01,16.04,16.0,16.02,129500.0,16.01,16.04,16.0,16.02,129500.0
2015-03-20 11:50:00,16.03,16.12,16.02,16.1,343100.0,16.03,16.12,16.02,16.1,343100.0
2015-03-20 11:55:00,16.1,16.13,16.07,16.09,285400.0,16.1,16.13,16.07,16.09,285400.0
2015-03-20 12:00:00,16.09,16.12,16.07,16.1,184800.0,16.09,16.12,16.07,16.1,184800.0
2015-03-20 12:05:00,16.1,16.12,16.09,16.1,115700.0,16.1,16.12,16.09,16.1,115700.0
2015-03-20 12:10:00,16.11,16.13,16.1,16.11,111300.0,16.11,16.13,16.1,16.11,111300.0
2015-03-20 12:15:00,16.11,16.14,16.11,16.14,211000.0,16.11,16.14,16.11,16.14,211000.0
2015-03-20 12:20:00,16.14,16.15,16.12,16.14,103300.0,16.14,16.15,16.12,16.14,103300.0
2015-03-20 12:25:00,16.14,16.14,16.12,16.13,91800.0,16.14,16.14,16.12,16.13,91800.0
2015-03-20 12:30:00,16.13,16.13,16.11,16.11,73100.0,16.13,16.13,16.11,16.11,73100.0
2015-03-20 12:35:00,16.12,16.16,16.11,16.14,157400.0,16.12,16.16,16.11,16.14,157400.0
2015-03-20 12:40:00,16.14,16.15,16.14,16.15,78000.0,16.14,16.15,16.14,16.15,78000.0
2015-03-20 12:45:00,16.15,16.15,16.13,16.14,104800.0,16.15,16.15,16.13,16.14,104800.0
2015-03-20 12:50:00,16.14,16.15,16.13,16.13,55000.0,16.14,16.15,16.13,16.13,55000.0
2015-03-20 12:55:00,16.14,16.14,16.11,16.11,72300.0,16.14,16.14,16.11,16.11,72300.0
2015-03-20 13:00:00,16.11,16.15,16.11,16.13,245500.0,16.11,16.15,16.11,16.13,245500.0
2015-03-20 13:05:00,16.14,16.16,16.13,16.14,75500.0,16.14,16.16,16.13,16.14,75500.0
2015-03-20 13:10:00,16.14,16.17,16.13,16.14,195600.0,16.14,16.17,16.13,16.14,195600.0
2015-03-20 13:15:00,16.15,16.15,16.13,16.13,44100.0,16.15,16.15,16.13,16.13,44100.0
2015-03-20 13:20:00,16.13,16.17,16.13,16.16,106900.0,16.13,16.17,16.13,16.16,106900.0
2015-03-20 13:25:00,16.16,16.17,16.15,16.15,76400.0,16.16,16.17,16.15,16.15,76400.0
2015-03-20 13:30:00,16.15,16.16,16.14,16.16,108700.0,16.15,16.16,16.14,16.16,108700.0
2015-03-20 13:35:00,16.16,16.17,16.15,16.16,72000.0,16.16,16.17,16.15,16.16,72000.0
2015-03-20 13:40:00,16.16,16.17,16.15,16.16,100100.0,16.16,16.17,16.15,16.16,100100.0
2015-03-20 13:45:00,16.16,16.17,16.14,16.16,78300.0,16.16,16.17,16.14,16.16,78300.0
2015-03-20 13:50:00,16.15,16.17,16.15,16.15,124800.0,16.15,16.17,16.15,16.15,124800.0
2015-03-20 13:55:00,16.15,16.16,16.14,16.15,62200.0,16.15,16.16,16.14,16.15,62200.0
2015-03-20 14:00:00,16.14,16.16,16.12,16.13,87900.0,16.14,16.16,16.12,16.13,87900.0
2015-03-20 14:05:00,16.13,16.13,16.1,16.1,168300.0,16.13,16.13,16.1,16.1,168300.0
2015-03-20 14:10:00,16.11,16.11,16.07,16.09,90300.0,16.11,16.11,16.07,16.09,90300.0
2015-03-20 14:15:00,16.08,16.1,16.08,16.09,91100.0,16.08,16.1,16.08,16.09,91100.0
2015-03-20 14:20:00,16.09,16.1,16.07,16.08,101800.0,16.09,16.1,16.07,16.08,101800.0
2015-03-20 14:25:00,16.08,16.08,16.06,16.08,238600.0,16.08,16.08,16.06,16.08,238600.0
2015-03-20 14:30:00,16.07,16.08,16.06,16.06,42900.0,16.07,16.08,16.06,16.06,42900.0
2015-03-20 14:35:00,16.07,16.07,16.06,16.06,85700.0,16.07,16.07,16.06,16.06,85700.0
2015-03-20 14:40:00,16.07,16.07,16.06,16.06,38000.0,16.07,16.07,16.06,16.06,38000.0
2015-03-20 14:45:00,16.07,16.07,16.06,16.07,110200.0,16.07,16.07,16.06,16.07,110200.0
2015-03-20 14:50:00,16.07,16.07,16.06,16.06,112000.0,16.07,16.07,16.06,16.06,112000.0
2015-03-20 14:55:00,16.06,16.07,16.05,16.06,228200.0,16.06,16.07,16.05,16.06,228200.0
2015-03-20 15:00:00,16.06,16.07,16.05,16.06,40200.0,16.06,16.07,16.05,16.06,40200.0
2015-03-20 15:05:00,16.05,16.06,16.05,16.06,39200.0,16.05,16.06,16.05,16.06,39200.0
2015-03-20 15:10:00,16.05,16.06,16.04,16.04,106700.0,16.05,16.06,16.04,16.04,106700.0
2015-03-20 15:15:00,16.04,16.05,16.02,16.03,133800.0,16.04,16.05,16.02,16.03,133800.0
2015-03-20 15:20:00,16.02,16.04,16.01,16.04,106000.0,16.02,16.04,16.01,16.04,106000.0
2015-03-20 15:25:00,16.03,16.04,16.03,16.04,104200.0,16.03,16.04,16.03,16.04,104200.0
2015-03-20 15:30:00,16.04,16.05,16.01,16.01,223200.0,16.04,16.05,16.01,16.01,223200.0
2015-03-20 15:35:00,16.02,16.03,16.01,16.03,136500.0,16.02,16.03,16.01,16.03,136500.0
2015-03-20 15:40:00,16.02,16.03,16.01,16.02,139800.0,16.02,16.03,16.01,16.02,139800.0
2015-03-20 15:45:00,16.02,16.02,16.01,16.02,123600.0,16.02,16.02,16.01,16.02,123600.0
2015-03-20 15:50:00,16.01,16.02,16.01,16.02,141900.0,16.01,16.02,16.01,16.02,141900.0
2015-03-20 15:55:00,16.02,16.02,15.99,16.01,620000.0,16.02,16.02,15.99,16.01,620000.0
2015-03-23 09:30:00,16.12,16.14,16.1,16.12,232700.0,16.12,16.14,16.1,16.12,232700.0
2015-03-23 09:35:00,16.11,16.12,16.09,16.1,194600.0,16.11,16.12,16.09,16.1,194600.0
2015-03-23 09:40:00,16.1,16.13,16.09,16.11,71800.0,16.1,16.13,16.09,16.11,71800.0
2015-03-23 09:45:00,16.12,16.13,16.11,16.12,42200.0,16.12,16.13,16.11,16.12,42200.0
2015-03-23 09:50:00,16.13,16.14,16.1,16.12,86000.0,16.13,16.14,16.1,16.12,86000.0
2015-03-23 09:55:00,16.12,16.13,16.11,16.11,46500.0,16.12,16.13,16.11,16.11,46500.0
2015-03-23 10:00:00,16.11,16.14,16.1,16.14,71500.0,16.11,16.14,16.1,16.14,71500.0
2015-03-23 10:05:00,16.14,16.18,16.13,16.13,155900.0,16.14,16.18,16.13,16.13,155900.0
2015-03-23 10:10:00,16.13,16.14,16.11,16.13,68900.0,16.13,16.14,16.11,16.13,68900.0
2015-03-23 10:15:00,16.13,16.21,16.12,16.19,631100.0,16.13,16.21,16.12,16.19,631100.0
2015-03-23 10:20:00,16.19,16.26,16.17,16.25,569800.0,16.19,16.26,16.17,16.25,569800.0
2015-03-23 10:25:00,16.24,16.25,16.21,16.22,100700.0,16.24,16.25,16.21,16.22,100700.0
2015-03-23 10:30:00,16.22,16.23,16.2,16.21,91600.0,16.22,16.23,16.2,16.21,91600.0
2015-03-23 10:35:00,16.21,16.23,16.21,16.22,63200.0,16.21,16.23,16.21,16.22,63200.0
2015-03-23 10:40:00,16.23,16.24,16.21,16.21,55900.0,16.23,16.24,16.21,16.21,55900.0
2015-03-23 10:45:00,16.22,16.23,16.19,16.21,61200.0,16.22,16.23,16.19,16.21,61200.0
2015-03-23 10:50:00,16.21,16.21,16.18,16.18,77100.0,16.21,16.21,16.18,16.18,77100.0
2015-03-23 10:55:00,16.19,16.2,16.16,16.16,47800.0,16.19,16.2,16.16,16.16,47800.0
2015-03-23 11:00:00,16.17,16.18,16.11,16.11,118500.0,16.17,16.18,16.11,16.11,118500.0
2015-03-23 11:05:00,16.12,16.13,16.1,16.12,126900.0,16.12,16.13,16.1,16.12,126900.0
2015-03-23 11:10:00,16.12,16.13,16.08,16.09,77700.0,16.12,16.13,16.08,16.09,77700.0
2015-03-23 11:15:00,16.09,16.13,16.09,16.12,39700.0,16.09,16.13,16.09,16.12,39700.0
2015-03-23 11:20:00,16.12,16.15,16.11,16.14,55000.0,16.12,16.15,16.11,16.14,55000.0
2015-03-23 11:25:00,16.15,16.16,16.14,16.15,44600.0,16.15,16.16,16.14,16.15,44600.0
2015-03-23 11:30:00,16.14,16.15,16.13,16.14,55000.0,16.14,16.15,16.13,16.14,55000.0
2015-03-23 11:35:00,16.14,16.17,16.14,16.16,46200.0,16.14,16.17,16.14,16.16,46200.0
2015-03-23 11:40:00,16.16,16.17,16.15,16.15,43900.0,16.16,16.17,16.15,16.15,43900.0
2015-03-23 11:45:00,16.15,16.17,16.15,16.15,46900.0,16.15,16.17,16.15,16.15,46900.0
2015-03-23 11:50:00,16.16,16.18,16.15,16.18,45200.0,16.16,16.18,16.15,16.18,45200.0
2015-03-23 11:55:00,16.18,16.2,16.17,16.2,52900.0,16.18,16.2,16.17,16.2,52900.0
2015-03-23 12:00:00,16.19,16.2,16.17,16.19,84200.0,16.19,16.2,16.17,16.19,84200.0
2015-03-23 12:05:00,16.2,16.2,16.15,16.15,89100.0,16.2,16.2,16.15,16.15,89100.0
2015-03-23 12:10:00,16.15,16.15,16.13,16.13,138500.0,16.15,16.15,16.13,16.13,138500.0
2015-03-23 12:15:00,16.14,16.16,16.14,16.16,67800.0,16.14,16.16,16.14,16.16,67800.0
2015-03-23 12:20:00,16.16,16.2,16.15,16.2,109700.0,16.16,16.2,16.15,16.2,109700.0
2015-03-23 12:25:00,16.19,16.2,16.16,16.17,56700.0,16.19,16.2,16.16,16.17,56700.0
2015-03-23 12:30:00,16.16,16.19,16.16,16.16,31500.0,16.16,16.19,16.16,16.16,31500.0
2015-03-23 12:35:00,16.17,16.18,16.14,16.16,78200.0,16.17,16.18,16.14,16.16,78200.0
2015-03-23 12:40:00,16.16,16.17,16.15,16.17,40900.0,16.16,16.17,16.15,16.17,40900.0
2015-03-23 12:45:00,16.16,16.17,16.15,16.16,11300.0,16.16,16.17,16.15,16.16,11300.0
2015-03-23 12:50:00,16.16,16.17,16.15,16.16,11900.0,16.16,16.17,16.15,16.16,11900.0
2015-03-23 12:55:00,16.16,16.17,16.13,16.13,34300.0,16.16,16.17,16.13,16.13,34300.0
2015-03-23 13:00:00,16.14,16.15,16.12,16.14,77700.0,16.14,16.15,16.12,16.14,77700.0
2015-03-23 13:05:00,16.14,16.15,16.13,16.14,24000.0,16.14,16.15,16.13,16.14,24000.0
2015-03-23 13:10:00,16.13,16.15,16.12,16.14,30200.0,16.13,16.15,16.12,16.14,30200.0
2015-03-23 13:15:00,16.13,16.15,16.13,16.14,18100.0,16.13,16.15,16.13,16.14,18100.0
2015-03-23 13:20:00,16.15,16.18,16.14,16.16,56200.0,16.15,16.18,16.14,16.16,56200.0
2015-03-23 13:25:00,16.15,16.18,16.15,16.17,38600.0,16.15,16.18,16.15,16.17,38600.0
2015-03-23 13:30:00,16.17,16.18,16.16,16.16,20700.0,16.17,16.18,16.16,16.16,20700.0
2015-03-23 13:35:00,16.16,16.18,16.16,16.17,35000.0,16.16,16.18,16.16,16.17,35000.0
2015-03-23 13:40:00,16.18,16.19,16.17,16.18,28500.0,16.18,16.19,16.17,16.18,28500.0
2015-03-23 13:45:00,16.19,16.19,16.17,16.19,221500.0,16.19,16.19,16.17,16.19,221500.0
2015-03-23 13:50:00,16.19,16.19,16.17,16.18,89100.0,16.19,16.19,16.17,16.18,89100.0
2015-03-23 13:55:00,16.17,16.18,16.16,16.16,69200.0,16.17,16.18,16.16,16.16,69200.0
2015-03-23 14:00:00,16.16,16.18,16.16,16.18,51600.0,16.16,16.18,16.16,16.18,51600.0
2015-03-23 14:05:00,16.18,16.19,16.17,16.18,26300.0,16.18,16.19,16.17,16.18,26300.0
2015-03-23 14:10:00,16.18,16.19,16.17,16.19,23100.0,16.18,16.19,16.17,16.19,23100.0
2015-03-23 14:15:00,16.19,16.19,16.18,16.19,30600.0,16.19,16.19,16.18,16.19,30600.0
2015-03-23 14:20:00,16.19,16.2,16.18,16.2,102500.0,16.19,16.2,16.18,16.2,102500.0
2015-03-23 14:25:00,16.2,16.2,16.19,16.19,151300.0,16.2,16.2,16.19,16.19,151300.0
2015-03-23 14:30:00,16.19,16.22,16.19,16.22,85200.0,16.19,16.22,16.19,16.22,85200.0
2015-03-23 14:35:00,16.22,16.25,16.21,16.24,94000.0,16.22,16.25,16.21,16.24,94000.0
2015-03-23 14:40:00,16.24,16.25,16.23,16.25,21500.0,16.24,16.25,16.23,16.25,21500.0
2015-03-23 14:45:00,16.25,16.25,16.22,16.22,51600.0,16.25,16.25,16.22,16.22,51600.0
2015-03-23 14:50:00,16.23,16.25,16.22,16.24,103100.0,16.23,16.25,16.22,16.24,103100.0
2015-03-23 14:55:00,16.25,16.26,16.24,16.26,80200.0,16.25,16.26,16.24,16.26,80200.0
2015-03-23 15:00:00,16.26,16.27,16.25,16.27,72400.0,16.26,16.27,16.25,16.27,72400.0
2015-03-23 15:05:00,16.26,16.27,16.26,16.26,36000.0,16.26,16.27,16.26,16.26,36000.0
2015-03-23 15:10:00,16.26,16.29,16.26,16.29,99500.0,16.26,16.29,16.26,16.29,99500.0
2015-03-23 15:15:00,16.29,16.32,16.26,16.32,304900.0,16.29,16.32,16.26,16.32,304900.0
2015-03-23 15:20:00,16.32,16.33,16.3,16.33,66500.0,16.32,16.33,16.3,16.33,66500.0
2015-03-23 15:25:00,16.32,16.36,16.32,16.34,191500.0,16.32,16.36,16.32,16.34,191500.0
2015-03-23 15:30:00,16.33,16.36,16.32,16.36,130200.0,16.33,16.36,16.32,16.36,130200.0
2015-03-23 15:35:00,16.36,16.36,16.34,16.35,110700.0,16.36,16.36,16.34,16.35,110700.0
2015-03-23 15:40:00,16.34,16.35,16.31,16.34,138900.0,16.34,16.35,16.31,16.34,138900.0
2015-03-23 15:45:00,16.33,16.34,16.31,16.31,151800.0,16.33,16.34,16.31,16.31,151800.0
2015-03-23 15:50:00,16.31,16.32,16.3,16.31,294900.0,16.31,16.32,16.3,16.31,294900.0
2015-03-23 15:55:00,16.3,16.31,16.29,16.31,969000.0,16.3,16.31,16.29,16.31,969000.0
2015-03-24 09:30:00,16.22,16.22,16.17,16.18,241500.0,16.22,16.22,16.17,16.18,241500.0
2015-03-24 09:35:00,16.17,16.18,16.08,16.1,295300.0,16.17,16.18,16.08,16.1,295300.0
2015-03-24 09:40:00,16.1,16.16,16.09,16.13,211000.0,16.1,16.16,16.09,16.13,211000.0
2015-03-24 09:45:00,16.13,16.14,16.12,16.13,46900.0,16.13,16.14,16.12,16.13,46900.0
2015-03-24 09:50:00,16.14,16.18,16.13,16.17,57000.0,16.14,16.18,16.13,16.17,57000.0
2015-03-24 09:55:00,16.16,16.18,16.16,16.18,48100.0,16.16,16.18,16.16,16.18,48100.0
2015-03-24 10:00:00,16.17,16.17,16.14,16.16,22300.0,16.17,16.17,16.14,16.16,22300.0
2015-03-24 10:05:00,16.16,16.19,16.16,16.17,69700.0,16.16,16.19,16.16,16.17,69700.0
2015-03-24 10:10:00,16.17,16.17,16.15,16.17,35900.0,16.17,16.17,16.15,16.17,35900.0
2015-03-24 10:15:00,16.17,16.18,16.16,16.18,56300.0,16.17,16.18,16.16,16.18,56300.0
2015-03-24 10:20:00,16.18,16.21,16.17,16.18,64800.0,16.18,16.21,16.17,16.18,64800.0
2015-03-24 10:25:00,16.18,16.2,16.16,16.19,74900.0,16.18,16.2,16.16,16.19,74900.0
2015-03-24 10:30:00,16.19,16.21,16.18,16.2,36600.0,16.19,16.21,16.18,16.2,36600.0
2015-03-24 10:35:00,16.2,16.21,16.19,16.19,35200.0,16.2,16.21,16.19,16.19,35200.0
2015-03-24 10:40:00,16.19,16.21,16.19,16.2,15300.0,16.19,16.21,16.19,16.2,15300.0
2015-03-24 10:45:00,16.19,16.21,16.19,16.21,24800.0,16.19,16.21,16.19,16.21,24800.0
2015-03-24 10:50:00,16.21,16.23,16.2,16.22,69500.0,16.21,16.23,16.2,16.22,69500.0
2015-03-24 10:55:00,16.23,16.24,16.21,16.22,67200.0,16.23,16.24,16.21,16.22,67200.0
2015-03-24 11:00:00,16.22,16.24,16.21,16.23,26800.0,16.22,16.24,16.21,16.23,26800.0
2015-03-24 11:05:00,16.22,16.23,16.21,16.21,29600.0,16.22,16.23,16.21,16.21,29600.0
2015-03-24 11:10:00,16.2,16.23,16.2,16.22,34300.0,16.2,16.23,16.2,16.22,34300.0
2015-03-24 11:15:00,16.21,16.23,16.2,16.22,24400.0,16.21,16.23,16.2,16.22,24400.0
2015-03-24 11:20:00,16.22,16.23,16.21,16.23,73800.0,16.22,16.23,16.21,16.23,73800.0
2015-03-24 11:25:00,16.22,16.23,16.19,16.19,34500.0,16.22,16.23,16.19,16.19,34500.0
2015-03-24 11:30:00,16.19,16.21,16.19,16.21,31300.0,16.19,16.21,16.19,16.21,31300.0
2015-03-24 11:35:00,16.22,16.22,16.17,16.18,29900.0,16.22,16.22,16.17,16.18,29900.0
2015-03-24 11:40:00,16.17,16.18,16.15,16.15,24700.0,16.17,16.18,16.15,16.15,24700.0
2015-03-24 11:45:00,16.16,16.16,16.15,16.16,40300.0,16.16,16.16,16.15,16.16,40300.0
2015-03-24 11:50:00,16.16,16.17,16.15,16.16,65000.0,16.16,16.17,16.15,16.16,65000.0
2015-03-24 11:55:00,16.17,16.18,16.16,16.17,53000.0,16.17,16.18,16.16,16.17,53000.0
2015-03-24 12:00:00,16.17,16.2,16.17,16.19,38400.0,16.17,16.2,16.17,16.19,38400.0
2015-03-24 12:05:00,16.2,16.22,16.19,16.21,47100.0,16.2,16.22,16.19,16.21,47100.0
2015-03-24 12:10:00,16.21,16.22,16.2,16.2,31800.0,16.21,16.22,16.2,16.2,31800.0
2015-03-24 12:15:00,16.21,16.22,16.2,16.21,68400.0,16.21,16.22,16.2,16.21,68400.0
2015-03-24 12:20:00,16.21,16.23,16.21,16.23,109000.0,16.21,16.23,16.21,16.23,109000.0
2015-03-24 12:25:00,16.22,16.23,16.2,16.22,64100.0,16.22,16.23,16.2,16.22,64100.0
2015-03-24 12:30:00,16.22,16.23,16.21,16.23,31600.0,16.22,16.23,16.21,16.23,31600.0
2015-03-24 12:35:00,16.22,16.23,16.21,16.21,27200.0,16.22,16.23,16.21,16.21,27200.0
2015-03-24 12:40:00,16.22,16.22,16.21,16.22,21100.0,16.22,16.22,16.21,16.22,21100.0
2015-03-24 12:45:00,16.21,16.24,16.21,16.23,76600.0,16.21,16.24,16.21,16.23,76600.0
2015-03-24 12:50:00,16.23,16.24,16.22,16.23,38100.0,16.23,16.24,16.22,16.23,38100.0
2015-03-24 12:55:00,16.23,16.24,16.22,16.24,68400.0,16.23,16.24,16.22,16.24,68400.0
2015-03-24 13:00:00,16.23,16.23,16.22,16.23,16300.0,16.23,16.23,16.22,16.23,16300.0
2015-03-24 13:05:00,16.23,16.25,16.22,16.25,20900.0,16.23,16.25,16.22,16.25,20900.0
2015-03-24 13:10:00,16.24,16.25,16.23,16.24,24100.0,16.24,16.25,16.23,16.24,24100.0
2015-03-24 13:15:00,16.24,16.24,16.23,16.24,7100.0,16.24,16.24,16.23,16.24,7100.0
2015-03-24 13:20:00,16.24,16.27,16.23,16.25,35500.0,16.24,16.27,16.23,16.25,35500.0
2015-03-24 13:25:00,16.25,16.25,16.21,16.22,58500.0,16.25,16.25,16.21,16.22,58500.0
2015-03-24 13:30:00,16.21,16.22,16.2,16.21,69300.0,16.21,16.22,16.2,16.21,69300.0
2015-03-24 13:35:00,16.2,16.22,16.2,16.21,14500.0,16.2,16.22,16.2,16.21,14500.0
2015-03-24 13:40:00,16.22,16.24,16.22,16.23,21000.0,16.22,16.24,16.22,16.23,21000.0
2015-03-24 13:45:00,16.23,16.23,16.22,16.22,15200.0,16.23,16.23,16.22,16.22,15200.0
2015-03-24 13:50:00,16.23,16.23,16.22,16.23,33500.0,16.23,16.23,16.22,16.23,33500.0
2015-03-24 13:55:00,16.23,16.24,16.22,16.23,43100.0,16.23,16.24,16.22,16.23,43100.0
2015-03-24 14:00:00,16.24,16.24,16.23,16.24,201100.0,16.24,16.24,16.23,16.24,201100.0
2015-03-24 14:05:00,16.24,16.24,16.22,16.23,34500.0,16.24,16.24,16.22,16.23,34500.0
2015-03-24 14:10:00,16.22,16.23,16.22,16.22,23500.0,16.22,16.23,16.22,16.22,23500.0
2015-03-24 14:15:00,16.23,16.23,16.21,16.21,62200.0,16.23,16.23,16.21,16.21,62200.0
2015-03-24 14:20:00,16.22,16.23,16.21,16.23,100900.0,16.22,16.23,16.21,16.23,100900.0
2015-03-24 14:25:00,16.23,16.24,16.22,16.24,249000.0,16.23,16.24,16.22,16.24,249000.0
2015-03-24 14:30:00,16.23,16.25,16.23,16.24,58800.0,16.23,16.25,16.23,16.24,58800.0
2015-03-24 14:35:00,16.25,16.25,16.23,16.23,56500.0,16.25,16.25,16.23,16.23,56500.0
2015-03-24 14:40:00,16.24,16.24,16.23,16.24,16900.0,16.24,16.24,16.23,16.24,16900.0
2015-03-24 14:45:00,16.24,16.24,16.22,16.23,52400.0,16.24,16.24,16.22,16.23,52400.0
2015-03-24 14:50:00,16.23,16.23,16.22,16.23,17100.0,16.23,16.23,16.22,16.23,17100.0
2015-03-24 14:55:00,16.23,16.23,16.22,16.23,41900.0,16.23,16.23,16.22,16.23,41900.0
2015-03-24 15:00:00,16.23,16.23,16.22,16.23,66900.0,16.23,16.23,16.22,16.23,66900.0
2015-03-24 15:05:00,16.22,16.24,16.22,16.23,46700.0,16.22,16.24,16.22,16.23,46700.0
2015-03-24 15:10:00,16.24,16.24,16.22,16.23,66000.0,16.24,16.24,16.22,16.23,66000.0
2015-03-24 15:15:00,16.23,16.24,16.22,16.24,45600.0,16.23,16.24,16.22,16.24,45600.0
2015-03-24 15:20:00,16.24,16.24,16.23,16.24,35600.0,16.24,16.24,16.23,16.24,35600.0
2015-03-24 15:25:00,16.24,16.24,16.23,16.24,31600.0,16.24,16.24,16.23,16.24,31600.0
2015-03-24 15:30:00,16.24,16.25,16.23,16.25,69000.0,16.24,16.25,16.23,16.25,69000.0
2015-03-24 15:35:00,16.25,16.25,16.24,16.25,124600.0,16.25,16.25,16.24,16.25,124600.0
2015-03-24 15:40:00,16.25,16.26,16.24,16.26,52500.0,16.25,16.26,16.24,16.26,52500.0
2015-03-24 15:45:00,16.25,16.26,16.25,16.26,86300.0,16.25,16.26,16.25,16.26,86300.0
2015-03-24 15:50:00,16.26,16.27,16.25,16.27,116000.0,16.26,16.27,16.25,16.27,116000.0
2015-03-24 15:55:00,16.27,16.28,16.26,16.28,298900.0,16.27,16.28,16.26,16.28,298900.0
2015-03-25 09:30:00,16.36,16.39,16.36,16.36,161900.0,16.36,16.39,16.36,16.36,161900.0
2015-03-25 09:35:00,16.37,16.38,16.34,16.35,163500.0,16.37,16.38,16.34,16.35,163500.0
2015-03-25 09:40:00,16.35,16.37,16.35,16.36,55600.0,16.35,16.37,16.35,16.36,55600.0
2015-03-25 09:45:00,16.36,16.37,16.32,16.32,86100.0,16.36,16.37,16.32,16.32,86100.0
2015-03-25 09:50:00,16.32,16.34,16.32,16.33,28700.0,16.32,16.34,16.32,16.33,28700.0
2015-03-25 09:55:00,16.34,16.35,16.28,16.29,138400.0,16.34,16.35,16.28,16.29,138400.0
2015-03-25 10:00:00,16.29,16.32,16.29,16.31,89100.0,16.29,16.32,16.29,16.31,89100.0
2015-03-25 10:05:00,16.32,16.32,16.3,16.31,27400.0,16.32,16.32,16.3,16.31,27400.0
2015-03-25 10:10:00,16.31,16.33,16.3,16.32,63200.0,16.31,16.33,16.3,16.32,63200.0
2015-03-25 10:15:00,16.33,16.34,16.31,16.33,47900.0,16.33,16.34,16.31,16.33,47900.0
2015-03-25 10:20:00,16.33,16.34,16.33,16.34,40600.0,16.33,16.34,16.33,16.34,40600.0
2015-03-25 10:25:00,16.33,16.34,16.32,16.33,21400.0,16.33,16.34,16.32,16.33,21400.0
2015-03-25 10:30:00,16.32,16.33,16.31,16.31,95100.0,16.32,16.33,16.31,16.31,95100.0
2015-03-25 10:35:00,16.31,16.31,16.29,16.29,49300.0,16.31,16.31,16.29,16.29,49300.0
2015-03-25 10:40:00,16.28,16.29,16.22,16.25,179200.0,16.28,16.29,16.22,16.25,179200.0
2015-03-25 10:45:00,16.25,16.27,16.22,16.26,74600.0,16.25,16.27,16.22,16.26,74600.0
2015-03-25 10:50:00,16.26,16.27,16.23,16.25,48900.0,16.26,16.27,16.23,16.25,48900.0
2015-03-25 10:55:00,16.24,16.27,16.24,16.25,30000.0,16.24,16.27,16.24,16.25,30000.0
2015-03-25 11:00:00,16.26,16.26,16.25,16.26,19200.0,16.26,16.26,16.25,16.26,19200.0
2015-03-25 11:05:00,16.26,16.26,16.24,16.25,26000.0,16.26,16.26,16.24,16.25,26000.0
2015-03-25 11:10:00,16.26,16.27,16.24,16.27,17700.0,16.26,16.27,16.24,16.27,17700.0
2015-03-25 11:15:00,16.26,16.26,16.24,16.25,10800.0,16.26,16.26,16.24,16.25,10800.0
2015-03-25 11:20:00,16.25,16.27,16.24,16.26,23200.0,16.25,16.27,16.24,16.26,23200.0
2015-03-25 11:25:00,16.27,16.3,16.26,16.28,70200.0,16.27,16.3,16.26,16.28,70200.0
2015-03-25 11:30:00,16.29,16.32,16.28,16.32,49400.0,16.29,16.32,16.28,16.32,49400.0
2015-03-25 11:35:00,16.31,16.32,16.3,16.31,54300.0,16.31,16.32,16.3,16.31,54300.0
2015-03-25 11:40:00,16.3,16.31,16.29,16.29,31800.0,16.3,16.31,16.29,16.29,31800.0
2015-03-25 11:45:00,16.3,16.31,16.29,16.31,19700.0,16.3,16.31,16.29,16.31,19700.0
2015-03-25 11:50:00,16.31,16.33,16.31,16.32,61500.0,16.31,16.33,16.31,16.32,61500.0
2015-03-25 11:55:00,16.32,16.34,16.32,16.33,90100.0,16.32,16.34,16.32,16.33,90100.0
2015-03-25 12:00:00,16.32,16.33,16.29,16.3,36300.0,16.32,16.33,16.29,16.3,36300.0
2015-03-25 12:05:00,16.29,16.3,16.26,16.27,54900.0,16.29,16.3,16.26,16.27,54900.0
2015-03-25 12:10:00,16.27,16.28,16.27,16.27,21800.0,16.27,16.28,16.27,16.27,21800.0
2015-03-25 12:15:00,16.27,16.28,16.26,16.27,21400.0,16.27,16.28,16.26,16.27,21400.0
2015-03-25 12:20:00,16.26,16.28,16.26,16.28,25000.0,16.26,16.28,16.26,16.28,25000.0
2015-03-25 12:25:00,16.27,16.28,16.27,16.27,13500.0,16.27,16.28,16.27,16.27,13500.0
2015-03-25 12:30:00,16.27,16.28,16.25,16.28,43000.0,16.27,16.28,16.25,16.28,43000.0
2015-03-25 12:35:00,16.28,16.3,16.28,16.3,19100.0,16.28,16.3,16.28,16.3,19100.0
2015-03-25 12:40:00,16.3,16.3,16.26,16.27,30300.0,16.3,16.3,16.26,16.27,30300.0
2015-03-25 12:45:00,16.28,16.28,16.26,16.27,68800.0,16.28,16.28,16.26,16.27,68800.0
2015-03-25 12:50:00,16.27,16.28,16.27,16.28,21100.0,16.27,16.28,16.27,16.28,21100.0
2015-03-25 12:55:00,16.27,16.28,16.26,16.28,114500.0,16.27,16.28,16.26,16.28,114500.0
2015-03-25 13:00:00,16.28,16.28,16.26,16.27,71100.0,16.28,16.28,16.26,16.27,71100.0
2015-03-25 13:05:00,16.26,16.27,16.25,16.27,29500.0,16.26,16.27,16.25,16.27,29500.0
2015-03-25 13:10:00,16.26,16.28,16.25,16.28,114500.0,16.26,16.28,16.25,16.28,114500.0
2015-03-25 13:15:00,16.28,16.29,16.27,16.28,39400.0,16.28,16.29,16.27,16.28,39400.0
2015-03-25 13:20:00,16.28,16.29,16.27,16.28,22600.0,16.28,16.29,16.27,16.28,22600.0
2015-03-25 13:25:00,16.27,16.28,16.26,16.28,37300.0,16.27,16.28,16.26,16.28,37300.0
2015-03-25 13:30:00,16.28,16.28,16.26,16.27,15400.0,16.28,16.28,16.26,16.27,15400.0
2015-03-25 13:35:00,16.27,16.28,16.26,16.28,12600.0,16.27,16.28,16.26,16.28,12600.0
2015-03-25 13:40:00,16.28,16.28,16.27,16.27,16300.0,16.28,16.28,16.27,16.27,16300.0
2015-03-25 13:45:00,16.28,16.28,16.27,16.28,21500.0,16.28,16.28,16.27,16.28,21500.0
2015-03-25 13:50:00,16.27,16.28,16.26,16.26,96900.0,16.27,16.28,16.26,16.26,96900.0
2015-03-25 13:55:00,16.27,16.28,16.26,16.27,11700.0,16.27,16.28,16.26,16.27,11700.0
2015-03-25 14:00:00,16.27,16.28,16.27,16.27,11100.0,16.27,16.28,16.27,16.27,11100.0
2015-03-25 14:05:00,16.28,16.28,16.27,16.27,7800.0,16.28,16.28,16.27,16.27,7800.0
2015-03-25 14:10:00,16.28,16.28,16.27,16.27,5500.0,16.28,16.28,16.27,16.27,5500.0
2015-03-25 14:15:00,16.27,16.28,16.27,16.27,47400.0,16.27,16.28,16.27,16.27,47400.0
2015-03-25 14:20:00,16.28,16.28,16.25,16.26,48000.0,16.28,16.28,16.25,16.26,48000.0
2015-03-25 14:25:00,16.26,16.27,16.26,16.27,43500.0,16.26,16.27,16.26,16.27,43500.0
2015-03-25 14:30:00,16.26,16.28,16.26,16.27,10900.0,16.26,16.28,16.26,16.27,10900.0
2015-03-25 14:35:00,16.27,16.28,16.27,16.28,7400.0,16.27,16.28,16.27,16.28,7400.0
2015-03-25 14:40:00,16.27,16.28,16.27,16.27,14800.0,16.27,16.28,16.27,16.27,14800.0
2015-03-25 14:45:00,16.28,16.28,16.26,16.26,15700.0,16.28,16.28,16.26,16.26,15700.0
2015-03-25 14:50:00,16.26,16.27,16.26,16.27,17200.0,16.26,16.27,16.26,16.27,17200.0
2015-03-25 14:55:00,16.27,16.27,16.26,16.27,10600.0,16.27,16.27,16.26,16.27,10600.0
2015-03-25 15:00:00,16.27,16.27,16.24,16.25,83500.0,16.27,16.27,16.24,16.25,83500.0
2015-03-25 15:05:00,16.25,16.27,16.24,16.26,28000.0,16.25,16.27,16.24,16.26,28000.0
2015-03-25 15:10:00,16.26,16.27,16.26,16.27,9400.0,16.26,16.27,16.26,16.27,9400.0
2015-03-25 15:15:00,16.27,16.27,16.25,16.26,22100.0,16.27,16.27,16.25,16.26,22100.0
2015-03-25 15:20:00,16.26,16.26,16.25,16.26,4700.0,16.26,16.26,16.25,16.26,4700.0
2015-03-25 15:25:00,16.25,16.26,16.24,16.25,23000.0,16.25,16.26,16.24,16.25,23000.0
2015-03-25 15:30:00,16.24,16.25,16.23,16.24,47200.0,16.24,16.25,16.23,16.24,47200.0
2015-03-25 15:35:00,16.24,16.26,16.23,16.25,30200.0,16.24,16.26,16.23,16.25,30200.0
2015-03-25 15:40:00,16.24,16.25,16.24,16.25,39700.0,16.24,16.25,16.24,16.25,39700.0
2015-03-25 15:45:00,16.25,16.25,16.23,16.23,41600.0,16.25,16.25,16.23,16.23,41600.0
2015-03-25 15:50:00,16.24,16.24,16.21,16.21,98000.0,16.24,16.24,16.21,16.21,98000.0
2015-03-25 15:55:00,16.21,16.24,16.21,16.23,232300.0,16.21,16.24,16.21,16.23,232300.0
2015-03-26 09:30:00,16.35,16.38,16.35,16.36,187000.0,16.35,16.38,16.35,16.36,187000.0
2015-03-26 09:35:00,16.37,16.37,16.33,16.34,108500.0,16.37,16.37,16.33,16.34,108500.0
2015-03-26 09:40:00,16.34,16.36,16.34,16.36,143500.0,16.34,16.36,16.34,16.36,143500.0
2015-03-26 09:45:00,16.35,16.37,16.32,16.32,63100.0,16.35,16.37,16.32,16.32,63100.0
2015-03-26 09:50:00,16.33,16.33,16.3,16.31,118800.0,16.33,16.33,16.3,16.31,118800.0
2015-03-26 09:55:00,16.31,16.34,16.3,16.34,100000.0,16.31,16.34,16.3,16.34,100000.0
2015-03-26 10:00:00,16.33,16.35,16.3,16.3,97200.0,16.33,16.35,16.3,16.3,97200.0
2015-03-26 10:05:00,16.31,16.32,16.29,16.3,44800.0,16.31,16.32,16.29,16.3,44800.0
2015-03-26 10:10:00,16.29,16.32,16.26,16.32,134800.0,16.29,16.32,16.26,16.32,134800.0
2015-03-26 10:15:00,16.31,16.34,16.3,16.32,78100.0,16.31,16.34,16.3,16.32,78100.0
2015-03-26 10:20:00,16.32,16.35,16.31,16.35,49400.0,16.32,16.35,16.31,16.35,49400.0
2015-03-26 10:25:00,16.35,16.35,16.32,16.33,42400.0,16.35,16.35,16.32,16.33,42400.0
2015-03-26 10:30:00,16.33,16.36,16.33,16.35,85400.0,16.33,16.36,16.33,16.35,85400.0
2015-03-26 10:35:00,16.36,16.36,16.33,16.34,36900.0,16.36,16.36,16.33,16.34,36900.0
2015-03-26 10:40:00,16.35,16.36,16.34,16.35,40400.0,16.35,16.36,16.34,16.35,40400.0
2015-03-26 10:45:00,16.34,16.36,16.33,16.33,56100.0,16.34,16.36,16.33,16.33,56100.0
2015-03-26 10:50:00,16.32,16.35,16.32,16.33,22400.0,16.32,16.35,16.32,16.33,22400.0
2015-03-26 10:55:00,16.32,16.35,16.32,16.34,41900.0,16.32,16.35,16.32,16.34,41900.0
2015-03-26 11:00:00,16.35,16.35,16.31,16.33,35600.0,16.35,16.35,16.31,16.33,35600.0
2015-03-26 11:05:00,16.33,16.34,16.3,16.32,420400.0,16.33,16.34,16.3,16.32,420400.0
2015-03-26 11:10:00,16.32,16.33,16.31,16.33,28800.0,16.32,16.33,16.31,16.33,28800.0
2015-03-26 11:15:00,16.34,16.34,16.32,16.34,21200.0,16.34,16.34,16.32,16.34,21200.0
2015-03-26 11:20:00,16.32,16.36,16.32,16.35,70800.0,16.32,16.36,16.32,16.35,70800.0
2015-03-26 11:25:00,16.35,16.36,16.34,16.35,32000.0,16.35,16.36,16.34,16.35,32000.0
2015-03-26 11:30:00,16.35,16.36,16.34,16.35,78400.0,16.35,16.36,16.34,16.35,78400.0
2015-03-26 11:35:00,16.35,16.36,16.35,16.35,29500.0,16.35,16.36,16.35,16.35,29500.0
2015-03-26 11:40:00,16.35,16.37,16.35,16.36,46100.0,16.35,16.37,16.35,16.36,46100.0
2015-03-26 11:45:00,16.36,16.38,16.36,16.37,38300.0,16.36,16.38,16.36,16.37,38300.0
2015-03-26 11:50:00,16.38,16.39,16.36,16.38,44000.0,16.38,16.39,16.36,16.38,44000.0
2015-03-26 11:55:00,16.37,16.38,16.36,16.37,43400.0,16.37,16.38,16.36,16.37,43400.0
2015-03-26 12:00:00,16.37,16.38,16.36,16.38,62800.0,16.37,16.38,16.36,16.38,62800.0
2015-03-26 12:05:00,16.38,16.4,16.37,16.38,116900.0,16.38,16.4,16.37,16.38,116900.0
2015-03-26 12:10:00,16.38,16.4,16.38,16.39,53500.0,16.38,16.4,16.38,16.39,53500.0
2015-03-26 12:15:00,16.4,16.4,16.37,16.38,40900.0,16.4,16.4,16.37,16.38,40900.0
2015-03-26 12:20:00,16.38,16.4,16.38,16.38,40200.0,16.38,16.4,16.38,16.38,40200.0
2015-03-26 12:25:00,16.39,16.4,16.38,16.39,58800.0,16.39,16.4,16.38,16.39,58800.0
2015-03-26 12:30:00,16.39,16.4,16.38,16.4,44400.0,16.39,16.4,16.38,16.4,44400.0
2015-03-26 12:35:00,16.39,16.4,16.39,16.4,87600.0,16.39,16.4,16.39,16.4,87600.0
2015-03-26 12:40:00,16.39,16.41,16.39,16.4,54300.0,16.39,16.41,16.39,16.4,54300.0
2015-03-26 12:45:00,16.41,16.41,16.38,16.39,36600.0,16.41,16.41,16.38,16.39,36600.0
2015-03-26 12:50:00,16.4,16.4,16.39,16.4,8800.0,16.4,16.4,16.39,16.4,8800.0
2015-03-26 12:55:00,16.39,16.41,16.39,16.41,21600.0,16.39,16.41,16.39,16.41,21600.0
2015-03-26 13:00:00,16.41,16.41,16.38,16.39,85400.0,16.41,16.41,16.38,16.39,85400.0
2015-03-26 13:05:00,16.39,16.4,16.38,16.38,218300.0,16.39,16.4,16.38,16.38,218300.0
2015-03-26 13:10:00,16.38,16.39,16.36,16.37,48200.0,16.38,16.39,16.36,16.37,48200.0
2015-03-26 13:15:00,16.37,16.39,16.36,16.39,58800.0,16.37,16.39,16.36,16.39,58800.0
2015-03-26 13:20:00,16.39,16.41,16.38,16.4,31300.0,16.39,16.41,16.38,16.4,31300.0
2015-03-26 13:25:00,16.4,16.41,16.39,16.4,30700.0,16.4,16.41,16.39,16.4,30700.0
2015-03-26 13:30:00,16.4,16.4,16.37,16.38,91600.0,16.4,16.4,16.37,16.38,91600.0
2015-03-26 13:35:00,16.38,16.38,16.36,16.37,27200.0,16.38,16.38,16.36,16.37,27200.0
2015-03-26 13:40:00,16.37,16.37,16.35,16.37,50400.0,16.37,16.37,16.35,16.37,50400.0
2015-03-26 13:45:00,16.37,16.37,16.35,16.35,22500.0,16.37,16.37,16.35,16.35,22500.0
2015-03-26 13:50:00,16.35,16.36,16.34,16.35,28200.0,16.35,16.36,16.34,16.35,28200.0
2015-03-26 13:55:00,16.34,16.34,16.31,16.32,51600.0,16.34,16.34,16.31,16.32,51600.0
2015-03-26 14:00:00,16.32,16.33,16.31,16.32,17800.0,16.32,16.33,16.31,16.32,17800.0
2015-03-26 14:05:00,16.31,16.33,16.29,16.31,120600.0,16.31,16.33,16.29,16.31,120600.0
2015-03-26 14:10:00,16.31,16.32,16.3,16.31,49600.0,16.31,16.32,16.3,16.31,49600.0
2015-03-26 14:15:00,16.32,16.34,16.31,16.32,35900.0,16.32,16.34,16.31,16.32,35900.0
2015-03-26 14:20:00,16.33,16.33,16.3,16.32,62200.0,16.33,16.33,16.3,16.32,62200.0
2015-03-26 14:25:00,16.31,16.32,16.28,16.29,54000.0,16.31,16.32,16.28,16.29,54000.0
2015-03-26 14:30:00,16.29,16.3,16.28,16.29,32000.0,16.29,16.3,16.28,16.29,32000.0
2015-03-26 14:35:00,16.29,16.29,16.27,16.27,105100.0,16.29,16.29,16.27,16.27,105100.0
2015-03-26 14:40:00,16.27,16.29,16.26,16.27,27800.0,16.27,16.29,16.26,16.27,27800.0
2015-03-26 14:45:00,16.28,16.31,16.28,16.3,64300.0,16.28,16.31,16.28,16.3,64300.0
2015-03-26 14:50:00,16.3,16.3,16.28,16.3,10400.0,16.3,16.3,16.28,16.3,10400.0
2015-03-26 14:55:00,16.3,16.32,16.29,16.3,32400.0,16.3,16.32,16.29,16.3,32400.0
2015-03-26 15:00:00,16.31,16.32,16.3,16.31,36200.0,16.31,16.32,16.3,16.31,36200.0
2015-03-26 15:05:00,16.31,16.32,16.3,16.3,39000.0,16.31,16.32,16.3,16.3,39000.0
2015-03-26 15:10:00,16.3,16.32,16.3,16.31,16100.0,16.3,16.32,16.3,16.31,16100.0
2015-03-26 15:15:00,16.32,16.32,16.29,16.3,19800.0,16.32,16.32,16.29,16.3,19800.0
2015-03-26 15:20:00,16.29,16.3,16.28,16.28,10100.0,16.29,16.3,16.28,16.28,10100.0
2015-03-26 15:25:00,16.28,16.3,16.28,16.29,42800.0,16.28,16.3,16.28,16.29,42800.0
2015-03-26 15:30:00,16.3,16.3,16.28,16.29,27700.0,16.3,16.3,16.28,16.29,27700.0
2015-03-26 15:35:00,16.29,16.3,16.28,16.3,109000.0,16.29,16.3,16.28,16.3,109000.0
2015-03-26 15:40:00,16.3,16.31,16.29,16.31,51600.0,16.3,16.31,16.29,16.31,51600.0
2015-03-26 15:45:00,16.3,16.32,16.3,16.31,80500.0,16.3,16.32,16.3,16.31,80500.0
2015-03-26 15:50:00,16.32,16.32,16.31,16.32,75100.0,16.32,16.32,16.31,16.32,75100.0
2015-03-26 15:55:00,16.32,16.32,16.3,16.3,202700.0,16.32,16.32,16.3,16.3,202700.0
2015-03-27 09:30:00,16.35,16.36,16.33,16.34,124700.0,16.35,16.36,16.33,16.34,124700.0
2015-03-27 09:35:00,16.33,16.36,16.32,16.36,148500.0,16.33,16.36,16.32,16.36,148500.0
2015-03-27 09:40:00,16.35,16.35,16.27,16.28,204800.0,16.35,16.35,16.27,16.28,204800.0
2015-03-27 09:45:00,16.28,16.29,16.19,16.19,301600.0,16.28,16.29,16.19,16.19,301600.0
2015-03-27 09:50:00,16.19,16.21,16.13,16.19,429000.0,16.19,16.21,16.13,16.19,429000.0
2015-03-27 09:55:00,16.19,16.22,16.18,16.19,74000.0,16.19,16.22,16.18,16.19,74000.0
2015-03-27 10:00:00,16.18,16.18,16.15,16.17,68200.0,16.18,16.18,16.15,16.17,68200.0
2015-03-27 10:05:00,16.17,16.22,16.16,16.21,56200.0,16.17,16.22,16.16,16.21,56200.0
2015-03-27 10:10:00,16.2,16.24,16.2,16.22,43000.0,16.2,16.24,16.2,16.22,43000.0
2015-03-27 10:15:00,16.23,16.29,16.22,16.26,125700.0,16.23,16.29,16.22,16.26,125700.0
2015-03-27 10:20:00,16.25,16.27,16.24,16.26,61900.0,16.25,16.27,16.24,16.26,61900.0
2015-03-27 10:25:00,16.26,16.27,16.25,16.25,59900.0,16.26,16.27,16.25,16.25,59900.0
2015-03-27 10:30:00,16.26,16.29,16.25,16.26,40900.0,16.26,16.29,16.25,16.26,40900.0
2015-03-27 10:35:00,16.26,16.27,16.24,16.24,24600.0,16.26,16.27,16.24,16.24,24600.0
2015-03-27 10:40:00,16.24,16.25,16.23,16.24,48200.0,16.24,16.25,16.23,16.24,48200.0
2015-03-27 10:45:00,16.24,16.28,16.24,16.27,59200.0,16.24,16.28,16.24,16.27,59200.0
2015-03-27 10:50:00,16.26,16.27,16.24,16.25,56700.0,16.26,16.27,16.24,16.25,56700.0
2015-03-27 10:55:00,16.25,16.25,16.24,16.25,19900.0,16.25,16.25,16.24,16.25,19900.0
2015-03-27 11:00:00,16.24,16.25,16.2,16.2,79000.0,16.24,16.25,16.2,16.2,79000.0
2015-03-27 11:05:00,16.21,16.23,16.19,16.23,39600.0,16.21,16.23,16.19,16.23,39600.0
2015-03-27 11:10:00,16.23,16.24,16.21,16.22,52800.0,16.23,16.24,16.21,16.22,52800.0
2015-03-27 11:15:00,16.22,16.24,16.2,16.22,25800.0,16.22,16.24,16.2,16.22,25800.0
2015-03-27 11:20:00,16.22,16.25,16.22,16.23,29800.0,16.22,16.25,16.22,16.23,29800.0
2015-03-27 11:25:00,16.23,16.26,16.23,16.25,96100.0,16.23,16.26,16.23,16.25,96100.0
2015-03-27 11:30:00,16.25,16.26,16.24,16.26,23200.0,16.25,16.26,16.24,16.26,23200.0
2015-03-27 11:35:00,16.27,16.3,16.26,16.29,76300.0,16.27,16.3,16.26,16.29,76300.0
2015-03-27 11:40:00,16.29,16.3,16.27,16.28,67700.0,16.29,16.3,16.27,16.28,67700.0
2015-03-27 11:45:00,16.28,16.31,16.28,16.3,34400.0,16.28,16.31,16.28,16.3,34400.0
2015-03-27 11:50:00,16.31,16.31,16.28,16.29,59500.0,16.31,16.31,16.28,16.29,59500.0
2015-03-27 11:55:00,16.29,16.31,16.28,16.3,47400.0,16.29,16.31,16.28,16.3,47400.0
2015-03-27 12:00:00,16.31,16.31,16.29,16.29,25700.0,16.31,16.31,16.29,16.29,25700.0
2015-03-27 12:05:00,16.29,16.31,16.29,16.3,14100.0,16.29,16.31,16.29,16.3,14100.0
2015-03-27 12:10:00,16.31,16.34,16.3,16.31,114800.0,16.31,16.34,16.3,16.31,114800.0
2015-03-27 12:15:00,16.31,16.34,16.31,16.32,24100.0,16.31,16.34,16.31,16.32,24100.0
2015-03-27 12:20:00,16.32,16.33,16.31,16.31,18000.0,16.32,16.33,16.31,16.31,18000.0
2015-03-27 12:25:00,16.31,16.33,16.3,16.31,44600.0,16.31,16.33,16.3,16.31,44600.0
2015-03-27 12:30:00,16.31,16.32,16.3,16.32,17200.0,16.31,16.32,16.3,16.32,17200.0
2015-03-27 12:35:00,16.31,16.32,16.3,16.32,13100.0,16.31,16.32,16.3,16.32,13100.0
2015-03-27 12:40:00,16.32,16.33,16.31,16.33,12100.0,16.32,16.33,16.31,16.33,12100.0
2015-03-27 12:45:00,16.33,16.34,16.32,16.32,63400.0,16.33,16.34,16.32,16.32,63400.0
2015-03-27 12:50:00,16.32,16.33,16.31,16.31,18700.0,16.32,16.33,16.31,16.31,18700.0
2015-03-27 12:55:00,16.31,16.32,16.3,16.31,20400.0,16.31,16.32,16.3,16.31,20400.0
2015-03-27 13:00:00,16.32,16.32,16.3,16.32,58200.0,16.32,16.32,16.3,16.32,58200.0
2015-03-27 13:05:00,16.33,16.33,16.32,16.32,16200.0,16.33,16.33,16.32,16.32,16200.0
2015-03-27 13:10:00,16.33,16.34,16.32,16.33,10400.0,16.33,16.34,16.32,16.33,10400.0
2015-03-27 13:15:00,16.33,16.34,16.32,16.33,34600.0,16.33,16.34,16.32,16.33,34600.0
2015-03-27 13:20:00,16.33,16.35,16.32,16.33,33300.0,16.33,16.35,16.32,16.33,33300.0
2015-03-27 13:25:00,16.33,16.35,16.32,16.35,25600.0,16.33,16.35,16.32,16.35,25600.0
2015-03-27 13:30:00,16.34,16.34,16.32,16.34,25000.0,16.34,16.34,16.32,16.34,25000.0
2015-03-27 13:35:00,16.34,16.36,16.33,16.36,27800.0,16.34,16.36,16.33,16.36,27800.0
2015-03-27 13:40:00,16.36,16.36,16.35,16.36,12400.0,16.36,16.36,16.35,16.36,12400.0
2015-03-27 13:45:00,16.35,16.36,16.34,16.34,33600.0,16.35,16.36,16.34,16.34,33600.0
2015-03-27 13:50:00,16.35,16.35,16.34,16.34,5900.0,16.35,16.35,16.34,16.34,5900.0
2015-03-27 13:55:00,16.34,16.35,16.33,16.35,27000.0,16.34,16.35,16.33,16.35,27000.0
2015-03-27 14:00:00,16.34,16.35,16.34,16.35,16700.0,16.34,16.35,16.34,16.35,16700.0
2015-03-27 14:05:00,16.35,16.35,16.32,16.32,29100.0,16.35,16.35,16.32,16.32,29100.0
2015-03-27 14:10:00,16.33,16.34,16.32,16.32,39400.0,16.33,16.34,16.32,16.32,39400.0
2015-03-27 14:15:00,16.33,16.33,16.3,16.3,24200.0,16.33,16.33,16.3,16.3,24200.0
2015-03-27 14:20:00,16.3,16.31,16.3,16.3,5700.0,16.3,16.31,16.3,16.3,5700.0
2015-03-27 14:25:00,16.31,16.32,16.3,16.3,18400.0,16.31,16.32,16.3,16.3,18400.0
2015-03-27 14:30:00,16.31,16.32,16.31,16.31,24100.0,16.31,16.32,16.31,16.31,24100.0
2015-03-27 14:35:00,16.32,16.32,16.3,16.3,11200.0,16.32,16.32,16.3,16.3,11200.0
2015-03-27 14:40:00,16.3,16.31,16.29,16.3,18100.0,16.3,16.31,16.29,16.3,18100.0
2015-03-27 14:45:00,16.3,16.3,16.29,16.29,16000.0,16.3,16.3,16.29,16.29,16000.0
2015-03-27 14:50:00,16.28,16.29,16.27,16.28,121000.0,16.28,16.29,16.27,16.28,121000.0
2015-03-27 14:55:00,16.29,16.29,16.27,16.29,20000.0,16.29,16.29,16.27,16.29,20000.0
2015-03-27 15:00:00,16.29,16.3,16.28,16.29,32600.0,16.29,16.3,16.28,16.29,32600.0
2015-03-27 15:05:00,16.29,16.3,16.28,16.29,33200.0,16.29,16.3,16.28,16.29,33200.0
2015-03-27 15:10:00,16.29,16.3,16.27,16.27,25300.0,16.29,16.3,16.27,16.27,25300.0
2015-03-27 15:15:00,16.27,16.28,16.27,16.28,14000.0,16.27,16.28,16.27,16.28,14000.0
2015-03-27 15:20:00,16.28,16.29,16.27,16.29,34800.0,16.28,16.29,16.27,16.29,34800.0
2015-03-27 15:25:00,16.29,16.3,16.28,16.3,143800.0,16.29,16.3,16.28,16.3,143800.0
2015-03-27 15:30:00,16.3,16.3,16.26,16.26,136200.0,16.3,16.3,16.26,16.26,136200.0
2015-03-27 15:35:00,16.27,16.28,16.25,16.28,74400.0,16.27,16.28,16.25,16.28,74400.0
2015-03-27 15:40:00,16.28,16.28,16.26,16.28,34600.0,16.28,16.28,16.26,16.28,34600.0
2015-03-27 15:45:00,16.27,16.29,16.22,16.23,146400.0,16.27,16.29,16.22,16.23,146400.0
2015-03-27 15:50:00,16.23,16.23,16.18,16.21,243300.0,16.23,16.23,16.18,16.21,243300.0
2015-03-27 15:55:00,16.21,16.22,16.2,16.21,261200.0,16.21,16.22,16.2,16.21,261200.0
2015-03-30 09:30:00,16.06,16.06,16.03,16.03,305600.0,16.06,16.06,16.03,16.03,305600.0
2015-03-30 09:35:00,16.04,16.06,16.03,16.05,183400.0,16.04,16.06,16.03,16.05,183400.0
2015-03-30 09:40:00,16.06,16.06,16.03,16.04,96200.0,16.06,16.06,16.03,16.04,96200.0
2015-03-30 09:45:00,16.04,16.05,16.02,16.03,126700.0,16.04,16.05,16.02,16.03,126700.0
2015-03-30 09:50:00,16.02,16.04,16.01,16.01,101300.0,16.02,16.04,16.01,16.01,101300.0
2015-03-30 09:55:00,16.02,16.04,16.01,16.03,224800.0,16.02,16.04,16.01,16.03,224800.0
2015-03-30 10:00:00,16.02,16.05,16.01,16.03,141000.0,16.02,16.05,16.01,16.03,141000.0
2015-03-30 10:05:00,16.03,16.06,16.02,16.05,98900.0,16.03,16.06,16.02,16.05,98900.0
2015-03-30 10:10:00,16.06,16.06,16.04,16.05,69300.0,16.06,16.06,16.04,16.05,69300.0
2015-03-30 10:15:00,16.04,16.05,16.02,16.03,126900.0,16.04,16.05,16.02,16.03,126900.0
2015-03-30 10:20:00,16.04,16.06,16.03,16.05,95200.0,16.04,16.06,16.03,16.05,95200.0
2015-03-30 10:25:00,16.06,16.07,16.03,16.05,93200.0,16.06,16.07,16.03,16.05,93200.0
2015-03-30 10:30:00,16.05,16.05,16.03,16.03,77900.0,16.05,16.05,16.03,16.03,77900.0
2015-03-30 10:35:00,16.03,16.05,16.02,16.05,83200.0,16.03,16.05,16.02,16.05,83200.0
2015-03-30 10:40:00,16.04,16.05,16.03,16.04,50900.0,16.04,16.05,16.03,16.04,50900.0
2015-03-30 10:45:00,16.04,16.05,16.01,16.02,112900.0,16.04,16.05,16.01,16.02,112900.0
2015-03-30 10:50:00,16.02,16.02,15.97,15.98,144800.0,16.02,16.02,15.97,15.98,144800.0
2015-03-30 10:55:00,15.97,15.97,15.94,15.96,153600.0,15.97,15.97,15.94,15.96,153600.0
2015-03-30 11:00:00,15.96,15.99,15.96,15.99,173100.0,15.96,15.99,15.96,15.99,173100.0
2015-03-30 11:05:00,15.99,15.99,15.94,15.95,146400.0,15.99,15.99,15.94,15.95,146400.0
2015-03-30 11:10:00,15.95,15.97,15.95,15.97,63600.0,15.95,15.97,15.95,15.97,63600.0
2015-03-30 11:15:00,15.97,15.97,15.95,15.95,28400.0,15.97,15.97,15.95,15.95,28400.0
2015-03-30 11:20:00,15.95,15.96,15.92,15.94,180000.0,15.95,15.96,15.92,15.94,180000.0
2015-03-30 11:25:00,15.93,15.94,15.91,15.93,210000.0,15.93,15.94,15.91,15.93,210000.0
2015-03-30 11:30:00,15.93,15.94,15.92,15.93,88200.0,15.93,15.94,15.92,15.93,88200.0
2015-03-30 11:35:00,15.92,15.95,15.92,15.94,94500.0,15.92,15.95,15.92,15.94,94500.0
2015-03-30 11:40:00,15.94,15.96,15.93,15.96,80700.0,15.94,15.96,15.93,15.96,80700.0
2015-03-30 11:45:00,15.95,15.96,15.94,15.94,49600.0,15.95,15.96,15.94,15.94,49600.0
2015-03-30 11:50:00,15.95,15.96,15.95,15.96,24100.0,15.95,15.96,15.95,15.96,24100.0
2015-03-30 11:55:00,15.95,15.96,15.93,15.94,110500.0,15.95,15.96,15.93,15.94,110500.0
2015-03-30 12:00:00,15.95,15.96,15.93,15.96,64000.0,15.95,15.96,15.93,15.96,64000.0
2015-03-30 12:05:00,15.96,15.96,15.95,15.96,35700.0,15.96,15.96,15.95,15.96,35700.0
2015-03-30 12:10:00,15.96,15.96,15.95,15.95,30000.0,15.96,15.96,15.95,15.95,30000.0
2015-03-30 12:15:00,15.95,15.96,15.94,15.95,118600.0,15.95,15.96,15.94,15.95,118600.0
2015-03-30 12:20:00,15.95,15.96,15.94,15.95,39000.0,15.95,15.96,15.94,15.95,39000.0
2015-03-30 12:25:00,15.95,15.97,15.94,15.96,90200.0,15.95,15.97,15.94,15.96,90200.0
2015-03-30 12:30:00,15.96,15.96,15.95,15.96,96100.0,15.96,15.96,15.95,15.96,96100.0
2015-03-30 12:35:00,15.96,15.96,15.95,15.95,12600.0,15.96,15.96,15.95,15.95,12600.0
2015-03-30 12:40:00,15.96,15.96,15.94,15.95,62900.0,15.96,15.96,15.94,15.95,62900.0
2015-03-30 12:45:00,15.95,15.95,15.94,15.95,22200.0,15.95,15.95,15.94,15.95,22200.0
2015-03-30 12:50:00,15.95,15.96,15.94,15.96,74500.0,15.95,15.96,15.94,15.96,74500.0
2015-03-30 12:55:00,15.96,15.96,15.94,15.94,46500.0,15.96,15.96,15.94,15.94,46500.0
2015-03-30 13:00:00,15.95,15.95,15.94,15.94,48000.0,15.95,15.95,15.94,15.94,48000.0
2015-03-30 13:05:00,15.95,15.95,15.94,15.95,29400.0,15.95,15.95,15.94,15.95,29400.0
2015-03-30 13:10:00,15.95,15.96,15.94,15.94,53600.0,15.95,15.96,15.94,15.94,53600.0
2015-03-30 13:15:00,15.94,15.95,15.94,15.94,17200.0,15.94,15.95,15.94,15.94,17200.0
2015-03-30 13:20:00,15.94,15.96,15.93,15.96,84800.0,15.94,15.96,15.93,15.96,84800.0
2015-03-30 13:25:00,15.95,15.96,15.94,15.96,57000.0,15.95,15.96,15.94,15.96,57000.0
2015-03-30 13:30:00,15.96,15.97,15.96,15.96,19900.0,15.96,15.97,15.96,15.96,19900.0
2015-03-30 13:35:00,15.96,15.97,15.95,15.96,37200.0,15.96,15.97,15.95,15.96,37200.0
2015-03-30 13:40:00,15.95,15.96,15.94,15.94,42400.0,15.95,15.96,15.94,15.94,42400.0
2015-03-30 13:45:00,15.95,15.95,15.94,15.94,30500.0,15.95,15.95,15.94,15.94,30500.0
2015-03-30 13:50:00,15.94,15.95,15.94,15.94,27200.0,15.94,15.95,15.94,15.94,27200.0
2015-03-30 13:55:00,15.94,15.95,15.93,15.95,145000.0,15.94,15.95,15.93,15.95,145000.0
2015-03-30 14:00:00,15.95,15.95,15.94,15.95,18900.0,15.95,15.95,15.94,15.95,18900.0
2015-03-30 14:05:00,15.95,15.95,15.94,15.95,29800.0,15.95,15.95,15.94,15.95,29800.0
2015-03-30 14:10:00,15.94,15.95,15.94,15.94,31400.0,15.94,15.95,15.94,15.94,31400.0
2015-03-30 14:15:00,15.95,15.96,15.94,15.95,43300.0,15.95,15.96,15.94,15.95,43300.0
2015-03-30 14:20:00,15.96,15.97,15.95,15.97,24000.0,15.96,15.97,15.95,15.97,24000.0
2015-03-30 14:25:00,15.96,15.98,15.96,15.97,92900.0,15.96,15.98,15.96,15.97,92900.0
2015-03-30 14:30:00,15.98,15.98,15.96,15.97,27100.0,15.98,15.98,15.96,15.97,27100.0
2015-03-30 14:35:00,15.96,15.97,15.96,15.97,26800.0,15.96,15.97,15.96,15.97,26800.0
2015-03-30 14:40:00,15.97,15.98,15.96,15.98,42300.0,15.97,15.98,15.96,15.98,42300.0
2015-03-30 14:45:00,15.98,15.99,15.97,15.99,51900.0,15.98,15.99,15.97,15.99,51900.0
2015-03-30 14:50:00,15.99,16.01,15.98,16.0,87800.0,15.99,16.01,15.98,16.0,87800.0
2015-03-30 14:55:00,16.01,16.01,16.0,16.0,17800.0,16.01,16.01,16.0,16.0,17800.0
2015-03-30 15:00:00,16.0,16.01,16.0,16.01,26300.0,16.0,16.01,16.0,16.01,26300.0
2015-03-30 15:05:00,16.0,16.01,16.0,16.0,22700.0,16.0,16.01,16.0,16.0,22700.0
2015-03-30 15:10:00,16.0,16.01,16.0,16.0,30900.0,16.0,16.01,16.0,16.0,30900.0
2015-03-30 15:15:00,16.0,16.01,15.99,16.0,44300.0,16.0,16.01,15.99,16.0,44300.0
2015-03-30 15:20:00,15.99,16.0,15.99,16.0,26600.0,15.99,16.0,15.99,16.0,26600.0
2015-03-30 15:25:00,16.0,16.01,15.99,16.01,93600.0,16.0,16.01,15.99,16.01,93600.0
2015-03-30 15:30:00,16.0,16.01,15.99,15.99,35700.0,16.0,16.01,15.99,15.99,35700.0
2015-03-30 15:35:00,16.0,16.0,15.99,16.0,37900.0,16.0,16.0,15.99,16.0,37900.0
2015-03-30 15:40:00,16.0,16.0,15.99,15.99,55000.0,16.0,16.0,15.99,15.99,55000.0
2015-03-30 15:45:00,16.0,16.0,15.99,15.99,72200.0,16.0,16.0,15.99,15.99,72200.0
2015-03-30 15:50:00,16.0,16.0,15.99,15.99,103500.0,16.0,16.0,15.99,15.99,103500.0
2015-03-30 15:55:00,15.99,16.0,15.97,15.99,487700.0,15.99,16.0,15.97,15.99,487700.0
2015-03-31 09:30:00,15.94,15.98,15.94,15.98,140500.0,15.94,15.98,15.94,15.98,140500.0
2015-03-31 09:35:00,15.98,15.99,15.96,15.99,79500.0,15.98,15.99,15.96,15.99,79500.0
2015-03-31 09:40:00,15.98,16.02,15.97,16.02,79100.0,15.98,16.02,15.97,16.02,79100.0
2015-03-31 09:45:00,16.02,16.02,15.98,16.01,61900.0,16.02,16.02,15.98,16.01,61900.0
2015-03-31 09:50:00,16.01,16.01,15.98,15.99,65400.0,16.01,16.01,15.98,15.99,65400.0
2015-03-31 09:55:00,15.99,16.01,15.98,16.0,18200.0,15.99,16.01,15.98,16.0,18200.0
2015-03-31 10:00:00,15.99,16.01,15.96,16.0,83800.0,15.99,16.01,15.96,16.0,83800.0
2015-03-31 10:05:00,16.0,16.02,15.98,15.99,74800.0,16.0,16.02,15.98,15.99,74800.0
2015-03-31 10:10:00,15.99,16.03,15.99,16.02,37300.0,15.99,16.03,15.99,16.02,37300.0
2015-03-31 10:15:00,16.02,16.06,16.02,16.04,210300.0,16.02,16.06,16.02,16.04,210300.0
2015-03-31 10:20:00,16.04,16.09,16.04,16.09,75300.0,16.04,16.09,16.04,16.09,75300.0
2015-03-31 10:25:00,16.09,16.09,16.05,16.05,76100.0,16.09,16.09,16.05,16.05,76100.0
2015-03-31 10:30:00,16.05,16.07,16.05,16.06,64200.0,16.05,16.07,16.05,16.06,64200.0
2015-03-31 10:35:00,16.06,16.09,16.06,16.08,41600.0,16.06,16.09,16.06,16.08,41600.0
2015-03-31 10:40:00,16.08,16.11,16.08,16.08,56100.0,16.08,16.11,16.08,16.08,56100.0
2015-03-31 10:45:00,16.08,16.09,16.05,16.06,48700.0,16.08,16.09,16.05,16.06,48700.0
2015-03-31 10:50:00,16.06,16.07,16.02,16.03,36700.0,16.06,16.07,16.02,16.03,36700.0
2015-03-31 10:55:00,16.02,16.04,16.01,16.02,59300.0,16.02,16.04,16.01,16.02,59300.0
2015-03-31 11:00:00,16.02,16.02,16.0,16.01,70700.0,16.02,16.02,16.0,16.01,70700.0
2015-03-31 11:05:00,16.01,16.02,16.0,16.0,12200.0,16.01,16.02,16.0,16.0,12200.0
2015-03-31 11:10:00,16.0,16.0,15.97,15.99,120400.0,16.0,16.0,15.97,15.99,120400.0
2015-03-31 11:15:00,15.99,16.0,15.98,16.0,65600.0,15.99,16.0,15.98,16.0,65600.0
2015-03-31 11:20:00,15.99,16.0,15.96,15.98,108000.0,15.99,16.0,15.96,15.98,108000.0
2015-03-31 11:25:00,15.98,16.01,15.97,16.0,105800.0,15.98,16.01,15.97,16.0,105800.0
2015-03-31 11:30:00,16.0,16.01,15.99,16.0,18400.0,16.0,16.01,15.99,16.0,18400.0
2015-03-31 11:35:00,16.0,16.01,16.0,16.0,26000.0,16.0,16.01,16.0,16.0,26000.0
2015-03-31 11:40:00,16.01,16.01,15.99,16.0,27200.0,16.01,16.01,15.99,16.0,27200.0
2015-03-31 11:45:00,15.99,16.01,15.99,16.01,169300.0,15.99,16.01,15.99,16.01,169300.0
2015-03-31 11:50:00,16.0,16.0,15.99,16.0,13800.0,16.0,16.0,15.99,16.0,13800.0
2015-03-31 11:55:00,15.99,16.0,15.99,15.99,3200.0,15.99,16.0,15.99,15.99,3200.0
2015-03-31 12:00:00,15.99,16.0,15.98,15.99,42800.0,15.99,16.0,15.98,15.99,42800.0
2015-03-31 12:05:00,15.99,16.0,15.98,15.99,9300.0,15.99,16.0,15.98,15.99,9300.0
2015-03-31 12:10:00,15.99,16.0,15.99,15.99,4900.0,15.99,16.0,15.99,15.99,4900.0
2015-03-31 12:15:00,15.99,16.0,15.99,15.99,5500.0,15.99,16.0,15.99,15.99,5500.0
2015-03-31 12:20:00,16.0,16.0,15.98,15.99,20900.0,16.0,16.0,15.98,15.99,20900.0
2015-03-31 12:25:00,15.99,15.99,15.96,15.97,26100.0,15.99,15.99,15.96,15.97,26100.0
2015-03-31 12:30:00,15.97,15.98,15.96,15.97,14100.0,15.97,15.98,15.96,15.97,14100.0
2015-03-31 12:35:00,15.97,15.97,15.95,15.96,20900.0,15.97,15.97,15.95,15.96,20900.0
2015-03-31 12:40:00,15.96,15.96,15.93,15.93,29400.0,15.96,15.96,15.93,15.93,29400.0
2015-03-31 12:45:00,15.93,15.94,15.92,15.93,21700.0,15.93,15.94,15.92,15.93,21700.0
2015-03-31 12:50:00,15.92,15.93,15.9,15.91,37200.0,15.92,15.93,15.9,15.91,37200.0
2015-03-31 12:55:00,15.91,15.91,15.86,15.86,130100.0,15.91,15.91,15.86,15.86,130100.0
2015-03-31 13:00:00,15.86,15.88,15.85,15.87,63600.0,15.86,15.88,15.85,15.87,63600.0
2015-03-31 13:05:00,15.87,15.88,15.86,15.86,39200.0,15.87,15.88,15.86,15.86,39200.0
2015-03-31 13:10:00,15.87,15.87,15.85,15.86,24100.0,15.87,15.87,15.85,15.86,24100.0
2015-03-31 13:15:00,15.86,15.89,15.85,15.89,75700.0,15.86,15.89,15.85,15.89,75700.0
2015-03-31 13:20:00,15.89,15.91,15.88,15.89,53400.0,15.89,15.91,15.88,15.89,53400.0
2015-03-31 13:25:00,15.89,15.91,15.89,15.9,26400.0,15.89,15.91,15.89,15.9,26400.0
2015-03-31 13:30:00,15.89,15.9,15.86,15.89,68400.0,15.89,15.9,15.86,15.89,68400.0
2015-03-31 13:35:00,15.88,15.9,15.88,15.89,56100.0,15.88,15.9,15.88,15.89,56100.0
2015-03-31 13:40:00,15.89,15.91,15.89,15.91,70200.0,15.89,15.91,15.89,15.91,70200.0
2015-03-31 13:45:00,15.91,15.91,15.88,15.89,54100.0,15.91,15.91,15.88,15.89,54100.0
2015-03-31 13:50:00,15.89,15.89,15.88,15.89,22100.0,15.89,15.89,15.88,15.89,22100.0
2015-03-31 13:55:00,15.89,15.9,15.88,15.9,17200.0,15.89,15.9,15.88,15.9,17200.0
2015-03-31 14:00:00,15.9,15.91,15.89,15.9,13300.0,15.9,15.91,15.89,15.9,13300.0
2015-03-31 14:05:00,15.9,15.93,15.89,15.93,413700.0,15.9,15.93,15.89,15.93,413700.0
2015-03-31 14:10:00,15.92,15.94,15.92,15.94,29200.0,15.92,15.94,15.92,15.94,29200.0
2015-03-31 14:15:00,15.94,15.95,15.93,15.94,17000.0,15.94,15.95,15.93,15.94,17000.0
2015-03-31 14:20:00,15.94,15.94,15.93,15.94,18700.0,15.94,15.94,15.93,15.94,18700.0
2015-03-31 14:25:00,15.94,15.95,15.93,15.95,14800.0,15.94,15.95,15.93,15.95,14800.0
2015-03-31 14:30:00,15.95,15.97,15.94,15.95,42100.0,15.95,15.97,15.94,15.95,42100.0
2015-03-31 14:35:00,15.95,15.96,15.92,15.92,52600.0,15.95,15.96,15.92,15.92,52600.0
2015-03-31 14:40:00,15.93,15.94,15.92,15.92,24300.0,15.93,15.94,15.92,15.92,24300.0
2015-03-31 14:45:00,15.91,15.92,15.91,15.91,23700.0,15.91,15.92,15.91,15.91,23700.0
2015-03-31 14:50:00,15.92,15.93,15.91,15.92,18200.0,15.92,15.93,15.91,15.92,18200.0
2015-03-31 14:55:00,15.92,15.94,15.91,15.93,21800.0,15.92,15.94,15.91,15.93,21800.0
2015-03-31 15:00:00,15.93,15.93,15.92,15.93,9800.0,15.93,15.93,15.92,15.93,9800.0
2015-03-31 15:05:00,15.93,15.93,15.91,15.92,75300.0,15.93,15.93,15.91,15.92,75300.0
2015-03-31 15:10:00,15.92,15.93,15.91,15.92,65600.0,15.92,15.93,15.91,15.92,65600.0
2015-03-31 15:15:00,15.92,15.92,15.91,15.92,40100.0,15.92,15.92,15.91,15.92,40100.0
2015-03-31 15:20:00,15.92,15.92,15.91,15.92,29900.0,15.92,15.92,15.91,15.92,29900.0
2015-03-31 15:25:00,15.92,15.92,15.91,15.92,49500.0,15.92,15.92,15.91,15.92,49500.0
2015-03-31 15:30:00,15.92,15.92,15.91,15.92,38000.0,15.92,15.92,15.91,15.92,38000.0
2015-03-31 15:35:00,15.92,15.92,15.91,15.92,33100.0,15.92,15.92,15.91,15.92,33100.0
2015-03-31 15:40:00,15.92,15.93,15.91,15.93,85300.0,15.92,15.93,15.91,15.93,85300.0
2015-03-31 15:45:00,15.93,15.93,15.92,15.92,65100.0,15.93,15.93,15.92,15.92,65100.0
2015-03-31 15:50:00,15.93,15.93,15.92,15.93,70900.0,15.93,15.93,15.92,15.93,70900.0
2015-03-31 15:55:00,15.93,15.94,15.91,15.94,231700.0,15.93,15.94,15.91,15.94,231700.0
2015-04-01 09:30:00,16.0,16.04,16.0,16.02,130200.0,16.0,16.04,16.0,16.02,130200.0
2015-04-01 09:35:00,16.02,16.08,16.01,16.07,180100.0,16.02,16.08,16.01,16.07,180100.0
2015-04-01 09:40:00,16.08,16.09,16.05,16.07,147900.0,16.08,16.09,16.05,16.07,147900.0
2015-04-01 09:45:00,16.07,16.08,16.04,16.05,97000.0,16.07,16.08,16.04,16.05,97000.0
2015-04-01 09:50:00,16.05,16.1,16.03,16.08,236800.0,16.05,16.1,16.03,16.08,236800.0
2015-04-01 09:55:00,16.09,16.1,16.06,16.06,117700.0,16.09,16.1,16.06,16.06,117700.0
2015-04-01 10:00:00,16.07,16.08,16.02,16.04,82500.0,16.07,16.08,16.02,16.04,82500.0
2015-04-01 10:05:00,16.04,16.06,16.03,16.05,88500.0,16.04,16.06,16.03,16.05,88500.0
2015-04-01 10:10:00,16.05,16.1,16.04,16.1,114000.0,16.05,16.1,16.04,16.1,114000.0
2015-04-01 10:15:00,16.1,16.15,16.09,16.13,213500.0,16.1,16.15,16.09,16.13,213500.0
2015-04-01 10:20:00,16.13,16.2,16.13,16.15,230400.0,16.13,16.2,16.13,16.15,230400.0
2015-04-01 10:25:00,16.15,16.16,16.13,16.15,46800.0,16.15,16.16,16.13,16.15,46800.0
2015-04-01 10:30:00,16.16,16.2,16.15,16.16,77700.0,16.16,16.2,16.15,16.16,77700.0
2015-04-01 10:35:00,16.16,16.19,16.16,16.17,70700.0,16.16,16.19,16.16,16.17,70700.0
2015-04-01 10:40:00,16.17,16.17,16.14,16.16,116300.0,16.17,16.17,16.14,16.16,116300.0
2015-04-01 10:45:00,16.16,16.17,16.11,16.12,125200.0,16.16,16.17,16.11,16.12,125200.0
2015-04-01 10:50:00,16.12,16.13,16.08,16.1,94300.0,16.12,16.13,16.08,16.1,94300.0
2015-04-01 10:55:00,16.1,16.11,16.08,16.09,89200.0,16.1,16.11,16.08,16.09,89200.0
2015-04-01 11:00:00,16.09,16.13,16.08,16.12,64200.0,16.09,16.13,16.08,16.12,64200.0
2015-04-01 11:05:00,16.13,16.14,16.12,16.13,31100.0,16.13,16.14,16.12,16.13,31100.0
2015-04-01 11:10:00,16.13,16.14,16.12,16.12,26300.0,16.13,16.14,16.12,16.12,26300.0
2015-04-01 11:15:00,16.12,16.12,16.1,16.12,28900.0,16.12,16.12,16.1,16.12,28900.0
2015-04-01 11:20:00,16.12,16.13,16.11,16.13,8800.0,16.12,16.13,16.11,16.13,8800.0
2015-04-01 11:25:00,16.12,16.15,16.12,16.14,70200.0,16.12,16.15,16.12,16.14,70200.0
2015-04-01 11:30:00,16.13,16.14,16.1,16.11,24300.0,16.13,16.14,16.1,16.11,24300.0
2015-04-01 11:35:00,16.1,16.13,16.1,16.13,42100.0,16.1,16.13,16.1,16.13,42100.0
2015-04-01 11:40:00,16.12,16.13,16.11,16.11,35100.0,16.12,16.13,16.11,16.11,35100.0
2015-04-01 11:45:00,16.12,16.13,16.11,16.12,34400.0,16.12,16.13,16.11,16.12,34400.0
2015-04-01 11:50:00,16.12,16.13,16.12,16.13,71000.0,16.12,16.13,16.12,16.13,71000.0
2015-04-01 11:55:00,16.12,16.13,16.12,16.13,71400.0,16.12,16.13,16.12,16.13,71400.0
2015-04-01 12:00:00,16.12,16.13,16.09,16.11,99200.0,16.12,16.13,16.09,16.11,99200.0
2015-04-01 12:05:00,16.11,16.12,16.1,16.11,38700.0,16.11,16.12,16.1,16.11,38700.0
2015-04-01 12:10:00,16.11,16.14,16.11,16.12,52600.0,16.11,16.14,16.11,16.12,52600.0
2015-04-01 12:15:00,16.13,16.16,16.12,16.15,99600.0,16.13,16.16,16.12,16.15,99600.0
2015-04-01 12:20:00,16.15,16.17,16.14,16.17,65700.0,16.15,16.17,16.14,16.17,65700.0
2015-04-01 12:25:00,16.17,16.2,16.17,16.2,52100.0,16.17,16.2,16.17,16.2,52100.0
2015-04-01 12:30:00,16.2,16.23,16.19,16.21,138500.0,16.2,16.23,16.19,16.21,138500.0
2015-04-01 12:35:00,16.21,16.22,16.2,16.21,26800.0,16.21,16.22,16.2,16.21,26800.0
2015-04-01 12:40:00,16.21,16.26,16.2,16.23,202300.0,16.21,16.26,16.2,16.23,202300.0
2015-04-01 12:45:00,16.24,16.25,16.23,16.24,57700.0,16.24,16.25,16.23,16.24,57700.0
2015-04-01 12:50:00,16.24,16.28,16.24,16.26,127600.0,16.24,16.28,16.24,16.26,127600.0
2015-04-01 12:55:00,16.26,16.27,16.24,16.25,102700.0,16.26,16.27,16.24,16.25,102700.0
2015-04-01 13:00:00,16.25,16.27,16.25,16.25,40200.0,16.25,16.27,16.25,16.25,40200.0
2015-04-01 13:05:00,16.25,16.26,16.24,16.26,79600.0,16.25,16.26,16.24,16.26,79600.0
2015-04-01 13:10:00,16.26,16.34,16.25,16.32,179200.0,16.26,16.34,16.25,16.32,179200.0
2015-04-01 13:15:00,16.32,16.33,16.31,16.32,86400.0,16.32,16.33,16.31,16.32,86400.0
2015-04-01 13:20:00,16.31,16.35,16.31,16.34,159000.0,16.31,16.35,16.31,16.34,159000.0
2015-04-01 13:25:00,16.34,16.35,16.33,16.35,68200.0,16.34,16.35,16.33,16.35,68200.0
2015-04-01 13:30:00,16.34,16.34,16.29,16.32,191800.0,16.34,16.34,16.29,16.32,191800.0
2015-04-01 13:35:00,16.31,16.32,16.28,16.29,58500.0,16.31,16.32,16.28,16.29,58500.0
2015-04-01 13:40:00,16.29,16.29,16.25,16.28,62100.0,16.29,16.29,16.25,16.28,62100.0
2015-04-01 13:45:00,16.27,16.28,16.23,16.24,65800.0,16.27,16.28,16.23,16.24,65800.0
2015-04-01 13:50:00,16.25,16.25,16.23,16.24,42800.0,16.25,16.25,16.23,16.24,42800.0
2015-04-01 13:55:00,16.24,16.25,16.24,16.24,36200.0,16.24,16.25,16.24,16.24,36200.0
2015-04-01 14:00:00,16.25,16.25,16.24,16.24,58900.0,16.25,16.25,16.24,16.24,58900.0
2015-04-01 14:05:00,16.24,16.25,16.24,16.25,20900.0,16.24,16.25,16.24,16.25,20900.0
2015-04-01 14:10:00,16.25,16.26,16.25,16.26,59000.0,16.25,16.26,16.25,16.26,59000.0
2015-04-01 14:15:00,16.25,16.26,16.25,16.25,42000.0,16.25,16.26,16.25,16.25,42000.0
2015-04-01 14:20:00,16.25,16.26,16.24,16.25,22200.0,16.25,16.26,16.24,16.25,22200.0
2015-04-01 14:25:00,16.24,16.25,16.24,16.24,40100.0,16.24,16.25,16.24,16.24,40100.0
2015-04-01 14:30:00,16.24,16.25,16.23,16.25,28200.0,16.24,16.25,16.23,16.25,28200.0
2015-04-01 14:35:00,16.25,16.25,16.24,16.24,10500.0,16.25,16.25,16.24,16.24,10500.0
2015-04-01 14:40:00,16.24,16.25,16.24,16.25,9400.0,16.24,16.25,16.24,16.25,9400.0
2015-04-01 14:45:00,16.24,16.25,16.24,16.25,13700.0,16.24,16.25,16.24,16.25,13700.0
2015-04-01 14:50:00,16.24,16.25,16.24,16.25,35900.0,16.24,16.25,16.24,16.25,35900.0
2015-04-01 14:55:00,16.24,16.25,16.24,16.24,17400.0,16.24,16.25,16.24,16.24,17400.0
2015-04-01 15:00:00,16.24,16.25,16.23,16.24,44200.0,16.24,16.25,16.23,16.24,44200.0
2015-04-01 15:05:00,16.24,16.24,16.23,16.24,11500.0,16.24,16.24,16.23,16.24,11500.0
2015-04-01 15:10:00,16.23,16.24,16.23,16.24,70100.0,16.23,16.24,16.23,16.24,70100.0
2015-04-01 15:15:00,16.24,16.24,16.23,16.23,15800.0,16.24,16.24,16.23,16.23,15800.0
2015-04-01 15:20:00,16.24,16.25,16.23,16.24,48500.0,16.24,16.25,16.23,16.24,48500.0
2015-04-01 15:25:00,16.24,16.25,16.23,16.24,60600.0,16.24,16.25,16.23,16.24,60600.0
2015-04-01 15:30:00,16.23,16.24,16.23,16.23,18400.0,16.23,16.24,16.23,16.23,18400.0
2015-04-01 15:35:00,16.23,16.24,16.22,16.22,58200.0,16.23,16.24,16.22,16.22,58200.0
2015-04-01 15:40:00,16.22,16.23,16.22,16.23,47500.0,16.22,16.23,16.22,16.23,47500.0
2015-04-01 15:45:00,16.24,16.24,16.23,16.23,42200.0,16.24,16.24,16.23,16.23,42200.0
2015-04-01 15:50:00,16.23,16.24,16.23,16.23,80300.0,16.23,16.24,16.23,16.23,80300.0
2015-04-01 15:55:00,16.24,16.24,16.22,16.23,298500.0,16.24,16.24,16.22,16.23,298500.0
2015-04-02 09:30:00,16.05,16.06,16.0,16.06,373300.0,16.05,16.06,16.0,16.06,373300.0
2015-04-02 09:35:00,16.05,16.07,16.04,16.05,241200.0,16.05,16.07,16.04,16.05,241200.0
2015-04-02 09:40:00,16.04,16.08,16.04,16.06,73000.0,16.04,16.08,16.04,16.06,73000.0
2015-04-02 09:45:00,16.06,16.12,16.05,16.12,69000.0,16.06,16.12,16.05,16.12,69000.0
2015-04-02 09:50:00,16.12,16.13,16.09,16.11,53800.0,16.12,16.13,16.09,16.11,53800.0
2015-04-02 09:55:00,16.1,16.11,16.07,16.07,127400.0,16.1,16.11,16.07,16.07,127400.0
2015-04-02 10:00:00,16.07,16.08,15.96,16.02,454800.0,16.07,16.08,15.96,16.02,454800.0
2015-04-02 10:05:00,16.02,16.03,15.99,16.02,53100.0,16.02,16.03,15.99,16.02,53100.0
2015-04-02 10:10:00,16.02,16.03,15.99,16.0,30800.0,16.02,16.03,15.99,16.0,30800.0
2015-04-02 10:15:00,16.01,16.03,16.0,16.01,46400.0,16.01,16.03,16.0,16.01,46400.0
2015-04-02 10:20:00,16.0,16.02,15.99,16.02,56000.0,16.0,16.02,15.99,16.02,56000.0
2015-04-02 10:25:00,16.02,16.02,15.98,15.99,92000.0,16.02,16.02,15.98,15.99,92000.0
2015-04-02 10:30:00,15.98,15.99,15.89,15.91,379200.0,15.98,15.99,15.89,15.91,379200.0
2015-04-02 10:35:00,15.91,15.92,15.88,15.91,65900.0,15.91,15.92,15.88,15.91,65900.0
2015-04-02 10:40:00,15.92,15.92,15.89,15.91,133000.0,15.92,15.92,15.89,15.91,133000.0
2015-04-02 10:45:00,15.91,15.93,15.9,15.93,107300.0,15.91,15.93,15.9,15.93,107300.0
2015-04-02 10:50:00,15.93,15.94,15.91,15.91,35200.0,15.93,15.94,15.91,15.91,35200.0
2015-04-02 10:55:00,15.92,15.92,15.9,15.9,85400.0,15.92,15.92,15.9,15.9,85400.0
2015-04-02 11:00:00,15.9,15.91,15.87,15.9,156300.0,15.9,15.91,15.87,15.9,156300.0
2015-04-02 11:05:00,15.9,15.92,15.89,15.92,74900.0,15.9,15.92,15.89,15.92,74900.0
2015-04-02 11:10:00,15.93,15.93,15.91,15.92,55300.0,15.93,15.93,15.91,15.92,55300.0
2015-04-02 11:15:00,15.92,15.94,15.91,15.94,104500.0,15.92,15.94,15.91,15.94,104500.0
2015-04-02 11:20:00,15.93,15.94,15.91,15.92,35000.0,15.93,15.94,15.91,15.92,35000.0
2015-04-02 11:25:00,15.93,15.94,15.91,15.93,103200.0,15.93,15.94,15.91,15.93,103200.0
2015-04-02 11:30:00,15.92,15.93,15.91,15.93,43100.0,15.92,15.93,15.91,15.93,43100.0
2015-04-02 11:35:00,15.92,15.94,15.91,15.93,37300.0,15.92,15.94,15.91,15.93,37300.0
2015-04-02 11:40:00,15.93,15.94,15.92,15.93,78000.0,15.93,15.94,15.92,15.93,78000.0
2015-04-02 11:45:00,15.94,15.95,15.93,15.95,60400.0,15.94,15.95,15.93,15.95,60400.0
2015-04-02 11:50:00,15.96,15.98,15.94,15.95,54200.0,15.96,15.98,15.94,15.95,54200.0
2015-04-02 11:55:00,15.96,15.97,15.95,15.96,63700.0,15.96,15.97,15.95,15.96,63700.0
2015-04-02 12:00:00,15.96,15.97,15.95,15.96,47100.0,15.96,15.97,15.95,15.96,47100.0
2015-04-02 12:05:00,15.95,15.97,15.95,15.96,17700.0,15.95,15.97,15.95,15.96,17700.0
2015-04-02 12:10:00,15.96,15.99,15.95,15.97,40000.0,15.96,15.99,15.95,15.97,40000.0
2015-04-02 12:15:00,15.98,15.98,15.96,15.97,12200.0,15.98,15.98,15.96,15.97,12200.0
2015-04-02 12:20:00,15.97,15.98,15.96,15.98,13000.0,15.97,15.98,15.96,15.98,13000.0
2015-04-02 12:25:00,15.98,15.99,15.96,15.97,26900.0,15.98,15.99,15.96,15.97,26900.0
2015-04-02 12:30:00,15.97,15.98,15.96,15.97,15700.0,15.97,15.98,15.96,15.97,15700.0
2015-04-02 12:35:00,15.98,15.99,15.95,15.96,90100.0,15.98,15.99,15.95,15.96,90100.0
2015-04-02 12:40:00,15.96,15.97,15.95,15.97,61900.0,15.96,15.97,15.95,15.97,61900.0
2015-04-02 12:45:00,15.97,15.98,15.96,15.98,23900.0,15.97,15.98,15.96,15.98,23900.0
2015-04-02 12:50:00,15.98,15.99,15.97,15.98,25100.0,15.98,15.99,15.97,15.98,25100.0
2015-04-02 12:55:00,15.98,15.99,15.97,15.98,36100.0,15.98,15.99,15.97,15.98,36100.0
2015-04-02 13:00:00,15.97,15.98,15.97,15.97,6000.0,15.97,15.98,15.97,15.97,6000.0
2015-04-02 13:05:00,15.98,15.99,15.97,15.97,24000.0,15.98,15.99,15.97,15.97,24000.0
2015-04-02 13:10:00,15.98,15.98,15.96,15.97,24900.0,15.98,15.98,15.96,15.97,24900.0
2015-04-02 13:15:00,15.97,15.97,15.94,15.95,85200.0,15.97,15.97,15.94,15.95,85200.0
2015-04-02 13:20:00,15.95,16.01,15.95,16.0,56400.0,15.95,16.01,15.95,16.0,56400.0
2015-04-02 13:25:00,16.0,16.02,16.0,16.01,109900.0,16.0,16.02,16.0,16.01,109900.0
2015-04-02 13:30:00,16.02,16.03,16.01,16.01,36100.0,16.02,16.03,16.01,16.01,36100.0
2015-04-02 13:35:00,16.01,16.02,16.0,16.01,24300.0,16.01,16.02,16.0,16.01,24300.0
2015-04-02 13:40:00,16.01,16.02,16.0,16.01,25300.0,16.01,16.02,16.0,16.01,25300.0
2015-04-02 13:45:00,16.0,16.01,16.0,16.01,19100.0,16.0,16.01,16.0,16.01,19100.0
2015-04-02 13:50:00,16.01,16.03,16.01,16.03,20200.0,16.01,16.03,16.01,16.03,20200.0
2015-04-02 13:55:00,16.02,16.03,16.0,16.0,47700.0,16.02,16.03,16.0,16.0,47700.0
2015-04-02 14:00:00,16.0,16.02,16.0,16.02,44300.0,16.0,16.02,16.0,16.02,44300.0
2015-04-02 14:05:00,16.02,16.04,16.01,16.02,39600.0,16.02,16.04,16.01,16.02,39600.0
2015-04-02 14:10:00,16.03,16.03,16.01,16.02,11400.0,16.03,16.03,16.01,16.02,11400.0
2015-04-02 14:15:00,16.01,16.02,16.01,16.01,18600.0,16.01,16.02,16.01,16.01,18600.0
2015-04-02 14:20:00,16.02,16.03,16.01,16.02,27300.0,16.02,16.03,16.01,16.02,27300.0
2015-04-02 14:25:00,16.03,16.03,16.01,16.01,31300.0,16.03,16.03,16.01,16.01,31300.0
2015-04-02 14:30:00,16.02,16.03,16.01,16.01,30300.0,16.02,16.03,16.01,16.01,30300.0
2015-04-02 14:35:00,16.02,16.03,16.01,16.03,17700.0,16.02,16.03,16.01,16.03,17700.0
2015-04-02 14:40:00,16.03,16.03,16.01,16.01,19500.0,16.03,16.03,16.01,16.01,19500.0
2015-04-02 14:45:00,16.01,16.02,16.0,16.01,14200.0,16.01,16.02,16.0,16.01,14200.0
2015-04-02 14:50:00,16.0,16.01,15.99,15.99,31000.0,16.0,16.01,15.99,15.99,31000.0
2015-04-02 14:55:00,15.99,16.0,15.98,15.99,23600.0,15.99,16.0,15.98,15.99,23600.0
2015-04-02 15:00:00,15.99,16.0,15.98,15.99,73400.0,15.99,16.0,15.98,15.99,73400.0
2015-04-02 15:05:00,16.0,16.0,15.98,15.99,26900.0,16.0,16.0,15.98,15.99,26900.0
2015-04-02 15:10:00,16.0,16.0,15.98,15.99,20300.0,16.0,16.0,15.98,15.99,20300.0
2015-04-02 15:15:00,16.0,16.01,15.99,16.0,16900.0,16.0,16.01,15.99,16.0,16900.0
2015-04-02 15:20:00,16.0,16.01,15.99,16.01,85200.0,16.0,16.01,15.99,16.01,85200.0
2015-04-02 15:25:00,16.0,16.01,16.0,16.01,31800.0,16.0,16.01,16.0,16.01,31800.0
2015-04-02 15:30:00,16.0,16.01,16.0,16.0,30000.0,16.0,16.01,16.0,16.0,30000.0
2015-04-02 15:35:00,16.0,16.04,16.0,16.04,70800.0,16.0,16.04,16.0,16.04,70800.0
2015-04-02 15:40:00,16.03,16.04,16.03,16.04,30800.0,16.03,16.04,16.03,16.04,30800.0
2015-04-02 15:45:00,16.04,16.06,16.03,16.05,95400.0,16.04,16.06,16.03,16.05,95400.0
2015-04-02 15:50:00,16.05,16.05,16.04,16.05,146400.0,16.05,16.05,16.04,16.05,146400.0
2015-04-02 15:55:00,16.05,16.05,16.0,16.01,171600.0,16.05,16.05,16.0,16.01,171600.0
2015-04-06 09:30:00,16.45,16.46,16.38,16.41,371400.0,16.45,16.46,16.38,16.41,371400.0
2015-04-06 09:35:00,16.41,16.42,16.37,16.37,58100.0,16.41,16.42,16.37,16.37,58100.0
2015-04-06 09:40:00,16.37,16.39,16.35,16.36,100500.0,16.37,16.39,16.35,16.36,100500.0
2015-04-06 09:45:00,16.35,16.39,16.34,16.38,111400.0,16.35,16.39,16.34,16.38,111400.0
2015-04-06 09:50:00,16.37,16.38,16.3,16.31,96400.0,16.37,16.38,16.3,16.31,96400.0
2015-04-06 09:55:00,16.32,16.34,16.3,16.32,66600.0,16.32,16.34,16.3,16.32,66600.0
2015-04-06 10:00:00,16.33,16.37,16.31,16.37,87300.0,16.33,16.37,16.31,16.37,87300.0
2015-04-06 10:05:00,16.37,16.38,16.35,16.38,86900.0,16.37,16.38,16.35,16.38,86900.0
2015-04-06 10:10:00,16.37,16.4,16.36,16.4,79700.0,16.37,16.4,16.36,16.4,79700.0
2015-04-06 10:15:00,16.39,16.4,16.38,16.39,128000.0,16.39,16.4,16.38,16.39,128000.0
2015-04-06 10:20:00,16.39,16.44,16.39,16.42,98100.0,16.39,16.44,16.39,16.42,98100.0
2015-04-06 10:25:00,16.42,16.48,16.41,16.46,215600.0,16.42,16.48,16.41,16.46,215600.0
2015-04-06 10:30:00,16.46,16.54,16.46,16.5,404000.0,16.46,16.54,16.46,16.5,404000.0
2015-04-06 10:35:00,16.51,16.54,16.5,16.51,124200.0,16.51,16.54,16.5,16.51,124200.0
2015-04-06 10:40:00,16.51,16.53,16.5,16.52,52100.0,16.51,16.53,16.5,16.52,52100.0
2015-04-06 10:45:00,16.52,16.54,16.49,16.5,114100.0,16.52,16.54,16.49,16.5,114100.0
2015-04-06 10:50:00,16.5,16.53,16.49,16.53,106000.0,16.5,16.53,16.49,16.53,106000.0
2015-04-06 10:55:00,16.52,16.54,16.52,16.54,101000.0,16.52,16.54,16.52,16.54,101000.0
2015-04-06 11:00:00,16.53,16.57,16.53,16.56,240900.0,16.53,16.57,16.53,16.56,240900.0
2015-04-06 11:05:00,16.57,16.57,16.52,16.52,54400.0,16.57,16.57,16.52,16.52,54400.0
2015-04-06 11:10:00,16.52,16.54,16.51,16.52,55200.0,16.52,16.54,16.51,16.52,55200.0
2015-04-06 11:15:00,16.52,16.52,16.47,16.47,51600.0,16.52,16.52,16.47,16.47,51600.0
2015-04-06 11:20:00,16.48,16.51,16.48,16.5,62500.0,16.48,16.51,16.48,16.5,62500.0
2015-04-06 11:25:00,16.5,16.51,16.47,16.48,63400.0,16.5,16.51,16.47,16.48,63400.0
2015-04-06 11:30:00,16.48,16.5,16.48,16.48,60900.0,16.48,16.5,16.48,16.48,60900.0
2015-04-06 11:35:00,16.49,16.52,16.49,16.5,43700.0,16.49,16.52,16.49,16.5,43700.0
2015-04-06 11:40:00,16.5,16.5,16.45,16.46,84600.0,16.5,16.5,16.45,16.46,84600.0
2015-04-06 11:45:00,16.45,16.47,16.41,16.43,119700.0,16.45,16.47,16.41,16.43,119700.0
2015-04-06 11:50:00,16.43,16.44,16.42,16.44,23400.0,16.43,16.44,16.42,16.44,23400.0
2015-04-06 11:55:00,16.44,16.44,16.4,16.41,71200.0,16.44,16.44,16.4,16.41,71200.0
2015-04-06 12:00:00,16.41,16.43,16.4,16.42,61100.0,16.41,16.43,16.4,16.42,61100.0
2015-04-06 12:05:00,16.41,16.44,16.4,16.44,30400.0,16.41,16.44,16.4,16.44,30400.0
2015-04-06 12:10:00,16.43,16.45,16.42,16.45,28300.0,16.43,16.45,16.42,16.45,28300.0
2015-04-06 12:15:00,16.45,16.46,16.43,16.43,23300.0,16.45,16.46,16.43,16.43,23300.0
2015-04-06 12:20:00,16.42,16.44,16.41,16.42,34400.0,16.42,16.44,16.41,16.42,34400.0
2015-04-06 12:25:00,16.43,16.43,16.41,16.41,33300.0,16.43,16.43,16.41,16.41,33300.0
2015-04-06 12:30:00,16.41,16.42,16.4,16.41,18100.0,16.41,16.42,16.4,16.41,18100.0
2015-04-06 12:35:00,16.42,16.43,16.41,16.42,31600.0,16.42,16.43,16.41,16.42,31600.0
2015-04-06 12:40:00,16.41,16.43,16.39,16.39,22100.0,16.41,16.43,16.39,16.39,22100.0
2015-04-06 12:45:00,16.38,16.39,16.37,16.39,70000.0,16.38,16.39,16.37,16.39,70000.0
2015-04-06 12:50:00,16.39,16.41,16.38,16.41,52800.0,16.39,16.41,16.38,16.41,52800.0
2015-04-06 12:55:00,16.41,16.41,16.39,16.4,17300.0,16.41,16.41,16.39,16.4,17300.0
2015-04-06 13:00:00,16.41,16.41,16.38,16.39,35500.0,16.41,16.41,16.38,16.39,35500.0
2015-04-06 13:05:00,16.4,16.4,16.38,16.4,44100.0,16.4,16.4,16.38,16.4,44100.0
2015-04-06 13:10:00,16.4,16.41,16.39,16.4,48100.0,16.4,16.41,16.39,16.4,48100.0
2015-04-06 13:15:00,16.39,16.4,16.39,16.39,5200.0,16.39,16.4,16.39,16.39,5200.0
2015-04-06 13:20:00,16.39,16.39,16.37,16.38,37800.0,16.39,16.39,16.37,16.38,37800.0
2015-04-06 13:25:00,16.38,16.38,16.33,16.35,60100.0,16.38,16.38,16.33,16.35,60100.0
2015-04-06 13:30:00,16.36,16.38,16.35,16.37,24700.0,16.36,16.38,16.35,16.37,24700.0
2015-04-06 13:35:00,16.37,16.37,16.35,16.35,19900.0,16.37,16.37,16.35,16.35,19900.0
2015-04-06 13:40:00,16.35,16.36,16.35,16.36,8800.0,16.35,16.36,16.35,16.36,8800.0
2015-04-06 13:45:00,16.36,16.36,16.35,16.36,18200.0,16.36,16.36,16.35,16.36,18200.0
2015-04-06 13:50:00,16.36,16.36,16.33,16.35,49400.0,16.36,16.36,16.33,16.35,49400.0
2015-04-06 13:55:00,16.35,16.37,16.35,16.36,24900.0,16.35,16.37,16.35,16.36,24900.0
2015-04-06 14:00:00,16.36,16.37,16.35,16.35,18900.0,16.36,16.37,16.35,16.35,18900.0
2015-04-06 14:05:00,16.35,16.36,16.34,16.35,25700.0,16.35,16.36,16.34,16.35,25700.0
2015-04-06 14:10:00,16.34,16.35,16.33,16.35,28600.0,16.34,16.35,16.33,16.35,28600.0
2015-04-06 14:15:00,16.35,16.36,16.34,16.36,42900.0,16.35,16.36,16.34,16.36,42900.0
2015-04-06 14:20:00,16.35,16.37,16.35,16.36,34700.0,16.35,16.37,16.35,16.36,34700.0
2015-04-06 14:25:00,16.36,16.37,16.36,16.37,18600.0,16.36,16.37,16.36,16.37,18600.0
2015-04-06 14:30:00,16.37,16.37,16.36,16.36,34400.0,16.37,16.37,16.36,16.36,34400.0
2015-04-06 14:35:00,16.36,16.37,16.35,16.36,17400.0,16.36,16.37,16.35,16.36,17400.0
2015-04-06 14:40:00,16.36,16.36,16.34,16.35,28600.0,16.36,16.36,16.34,16.35,28600.0
2015-04-06 14:45:00,16.34,16.37,16.34,16.36,39000.0,16.34,16.37,16.34,16.36,39000.0
2015-04-06 14:50:00,16.36,16.37,16.36,16.36,13400.0,16.36,16.37,16.36,16.36,13400.0
2015-04-06 14:55:00,16.36,16.38,16.36,16.38,13100.0,16.36,16.38,16.36,16.38,13100.0
2015-04-06 15:00:00,16.37,16.38,16.37,16.37,31400.0,16.37,16.38,16.37,16.37,31400.0
2015-04-06 15:05:00,16.37,16.38,16.33,16.33,37100.0,16.37,16.38,16.33,16.33,37100.0
2015-04-06 15:10:00,16.34,16.35,16.33,16.34,21100.0,16.34,16.35,16.33,16.34,21100.0
2015-04-06 15:15:00,16.34,16.34,16.27,16.28,122900.0,16.34,16.34,16.27,16.28,122900.0
2015-04-06 15:20:00,16.29,16.31,16.28,16.28,31600.0,16.29,16.31,16.28,16.28,31600.0
2015-04-06 15:25:00,16.28,16.29,16.24,16.25,76000.0,16.28,16.29,16.24,16.25,76000.0
2015-04-06 15:30:00,16.25,16.27,16.25,16.26,103800.0,16.25,16.27,16.25,16.26,103800.0
2015-04-06 15:35:00,16.26,16.27,16.26,16.26,45700.0,16.26,16.27,16.26,16.26,45700.0
2015-04-06 15:40:00,16.26,16.27,16.25,16.25,32800.0,16.26,16.27,16.25,16.25,32800.0
2015-04-06 15:45:00,16.25,16.27,16.25,16.26,65100.0,16.25,16.27,16.25,16.26,65100.0
2015-04-06 15:50:00,16.27,16.27,16.25,16.25,121600.0,16.27,16.27,16.25,16.25,121600.0
2015-04-06 15:55:00,16.26,16.27,16.25,16.27,254500.0,16.26,16.27,16.25,16.27,254500.0
2015-04-07 09:30:00,16.14,16.16,16.14,16.16,104700.0,16.14,16.16,16.14,16.16,104700.0
2015-04-07 09:35:00,16.16,16.16,16.12,16.13,81800.0,16.16,16.16,16.12,16.13,81800.0
2015-04-07 09:40:00,16.13,16.14,16.08,16.1,158700.0,16.13,16.14,16.08,16.1,158700.0
2015-04-07 09:45:00,16.1,16.11,16.09,16.09,89800.0,16.1,16.11,16.09,16.09,89800.0
2015-04-07 09:50:00,16.09,16.11,16.09,16.1,71400.0,16.09,16.11,16.09,16.1,71400.0
2015-04-07 09:55:00,16.1,16.1,16.06,16.08,201000.0,16.1,16.1,16.06,16.08,201000.0
2015-04-07 10:00:00,16.08,16.09,16.07,16.09,45500.0,16.08,16.09,16.07,16.09,45500.0
2015-04-07 10:05:00,16.09,16.14,16.09,16.12,116100.0,16.09,16.14,16.09,16.12,116100.0
2015-04-07 10:10:00,16.11,16.16,16.11,16.16,91600.0,16.11,16.16,16.11,16.16,91600.0
2015-04-07 10:15:00,16.15,16.17,16.14,16.15,75400.0,16.15,16.17,16.14,16.15,75400.0
2015-04-07 10:20:00,16.16,16.16,16.14,16.14,66700.0,16.16,16.16,16.14,16.14,66700.0
2015-04-07 10:25:00,16.15,16.16,16.13,16.13,25300.0,16.15,16.16,16.13,16.13,25300.0
2015-04-07 10:30:00,16.13,16.14,16.11,16.12,33700.0,16.13,16.14,16.11,16.12,33700.0
2015-04-07 10:35:00,16.13,16.15,16.12,16.15,35600.0,16.13,16.15,16.12,16.15,35600.0
2015-04-07 10:40:00,16.15,16.15,16.13,16.14,12400.0,16.15,16.15,16.13,16.14,12400.0
2015-04-07 10:45:00,16.14,16.15,16.13,16.14,16600.0,16.14,16.15,16.13,16.14,16600.0
2015-04-07 10:50:00,16.14,16.16,16.13,16.16,76200.0,16.14,16.16,16.13,16.16,76200.0
2015-04-07 10:55:00,16.15,16.17,16.14,16.15,19000.0,16.15,16.17,16.14,16.15,19000.0
2015-04-07 11:00:00,16.14,16.14,16.12,16.13,30100.0,16.14,16.14,16.12,16.13,30100.0
2015-04-07 11:05:00,16.12,16.13,16.11,16.12,19700.0,16.12,16.13,16.11,16.12,19700.0
2015-04-07 11:10:00,16.12,16.13,16.11,16.13,66200.0,16.12,16.13,16.11,16.13,66200.0
2015-04-07 11:15:00,16.12,16.12,16.11,16.12,20400.0,16.12,16.12,16.11,16.12,20400.0
2015-04-07 11:20:00,16.12,16.13,16.11,16.12,46000.0,16.12,16.13,16.11,16.12,46000.0
2015-04-07 11:25:00,16.13,16.13,16.1,16.1,33300.0,16.13,16.13,16.1,16.1,33300.0
2015-04-07 11:30:00,16.11,16.12,16.1,16.1,32200.0,16.11,16.12,16.1,16.1,32200.0
2015-04-07 11:35:00,16.1,16.12,16.1,16.11,25300.0,16.1,16.12,16.1,16.11,25300.0
2015-04-07 11:40:00,16.12,16.13,16.12,16.13,18700.0,16.12,16.13,16.12,16.13,18700.0
2015-04-07 11:45:00,16.13,16.13,16.12,16.13,6600.0,16.13,16.13,16.12,16.13,6600.0
2015-04-07 11:50:00,16.13,16.13,16.12,16.13,8800.0,16.13,16.13,16.12,16.13,8800.0
2015-04-07 11:55:00,16.14,16.14,16.13,16.13,5400.0,16.14,16.14,16.13,16.13,5400.0
2015-04-07 12:00:00,16.14,16.14,16.12,16.12,8400.0,16.14,16.14,16.12,16.12,8400.0
2015-04-07 12:05:00,16.12,16.13,16.11,16.12,14100.0,16.12,16.13,16.11,16.12,14100.0
2015-04-07 12:10:00,16.13,16.14,16.12,16.13,8200.0,16.13,16.14,16.12,16.13,8200.0
2015-04-07 12:15:00,16.13,16.14,16.12,16.14,12600.0,16.13,16.14,16.12,16.14,12600.0
2015-04-07 12:20:00,16.13,16.15,16.13,16.14,55900.0,16.13,16.15,16.13,16.14,55900.0
2015-04-07 12:25:00,16.15,16.15,16.13,16.13,48800.0,16.15,16.15,16.13,16.13,48800.0
2015-04-07 12:30:00,16.13,16.13,16.1,16.11,39000.0,16.13,16.13,16.1,16.11,39000.0
2015-04-07 12:35:00,16.11,16.12,16.1,16.11,21500.0,16.11,16.12,16.1,16.11,21500.0
2015-04-07 12:40:00,16.11,16.12,16.1,16.11,14600.0,16.11,16.12,16.1,16.11,14600.0
2015-04-07 12:45:00,16.11,16.11,16.1,16.11,14200.0,16.11,16.11,16.1,16.11,14200.0
2015-04-07 12:50:00,16.1,16.11,16.09,16.11,28900.0,16.1,16.11,16.09,16.11,28900.0
2015-04-07 12:55:00,16.11,16.12,16.11,16.11,13900.0,16.11,16.12,16.11,16.11,13900.0
2015-04-07 13:00:00,16.11,16.12,16.1,16.1,25600.0,16.11,16.12,16.1,16.1,25600.0
2015-04-07 13:05:00,16.1,16.11,16.09,16.09,12400.0,16.1,16.11,16.09,16.09,12400.0
2015-04-07 13:10:00,16.1,16.11,16.09,16.1,21000.0,16.1,16.11,16.09,16.1,21000.0
2015-04-07 13:15:00,16.1,16.13,16.09,16.12,46800.0,16.1,16.13,16.09,16.12,46800.0
2015-04-07 13:20:00,16.12,16.13,16.11,16.12,35800.0,16.12,16.13,16.11,16.12,35800.0
2015-04-07 13:25:00,16.11,16.13,16.11,16.13,13600.0,16.11,16.13,16.11,16.13,13600.0
2015-04-07 13:30:00,16.12,16.13,16.11,16.12,31700.0,16.12,16.13,16.11,16.12,31700.0
2015-04-07 13:35:00,16.13,16.13,16.12,16.12,10400.0,16.13,16.13,16.12,16.12,10400.0
2015-04-07 13:40:00,16.12,16.13,16.12,16.12,17600.0,16.12,16.13,16.12,16.12,17600.0
2015-04-07 13:45:00,16.13,16.13,16.12,16.13,7000.0,16.13,16.13,16.12,16.13,7000.0
2015-04-07 13:50:00,16.13,16.13,16.12,16.13,3400.0,16.13,16.13,16.12,16.13,3400.0
2015-04-07 13:55:00,16.12,16.13,16.11,16.12,26400.0,16.12,16.13,16.11,16.12,26400.0
2015-04-07 14:00:00,16.12,16.13,16.11,16.12,23300.0,16.12,16.13,16.11,16.12,23300.0
2015-04-07 14:05:00,16.12,16.12,16.11,16.11,5900.0,16.12,16.12,16.11,16.11,5900.0
2015-04-07 14:10:00,16.11,16.12,16.11,16.12,8700.0,16.11,16.12,16.11,16.12,8700.0
2015-04-07 14:15:00,16.12,16.12,16.11,16.11,10000.0,16.12,16.12,16.11,16.11,10000.0
2015-04-07 14:20:00,16.11,16.12,16.1,16.11,24200.0,16.11,16.12,16.1,16.11,24200.0
2015-04-07 14:25:00,16.1,16.11,16.09,16.1,11500.0,16.1,16.11,16.09,16.1,11500.0
2015-04-07 14:30:00,16.1,16.11,16.09,16.1,13400.0,16.1,16.11,16.09,16.1,13400.0
2015-04-07 14:35:00,16.1,16.12,16.1,16.11,15300.0,16.1,16.12,16.1,16.11,15300.0
2015-04-07 14:40:00,16.12,16.13,16.11,16.12,8900.0,16.12,16.13,16.11,16.12,8900.0
2015-04-07 14:45:00,16.13,16.13,16.12,16.13,9700.0,16.13,16.13,16.12,16.13,9700.0
2015-04-07 14:50:00,16.13,16.14,16.12,16.14,13600.0,16.13,16.14,16.12,16.14,13600.0
2015-04-07 14:55:00,16.13,16.14,16.12,16.13,25800.0,16.13,16.14,16.12,16.13,25800.0
2015-04-07 15:00:00,16.13,16.13,16.12,16.13,2300.0,16.13,16.13,16.12,16.13,2300.0
2015-04-07 15:05:00,16.13,16.14,16.12,16.13,43600.0,16.13,16.14,16.12,16.13,43600.0
2015-04-07 15:10:00,16.14,16.14,16.13,16.14,7400.0,16.14,16.14,16.13,16.14,7400.0
2015-04-07 15:15:00,16.14,16.15,16.13,16.15,22500.0,16.14,16.15,16.13,16.15,22500.0
2015-04-07 15:20:00,16.14,16.16,16.14,16.14,25000.0,16.14,16.16,16.14,16.14,25000.0
2015-04-07 15:25:00,16.14,16.15,16.13,16.13,24400.0,16.14,16.15,16.13,16.13,24400.0
2015-04-07 15:30:00,16.13,16.14,16.11,16.11,35500.0,16.13,16.14,16.11,16.11,35500.0
2015-04-07 15:35:00,16.12,16.12,16.11,16.12,21400.0,16.12,16.12,16.11,16.12,21400.0
2015-04-07 15:40:00,16.12,16.13,16.11,16.13,28900.0,16.12,16.13,16.11,16.13,28900.0
2015-04-07 15:45:00,16.12,16.14,16.12,16.14,57100.0,16.12,16.14,16.12,16.14,57100.0
2015-04-07 15:50:00,16.14,16.15,16.13,16.15,40200.0,16.14,16.15,16.13,16.15,40200.0
2015-04-07 15:55:00,16.15,16.16,16.14,16.16,180000.0,16.15,16.16,16.14,16.16,180000.0
2015-04-08 09:30:00,16.08,16.09,16.07,16.09,68900.0,16.08,16.09,16.07,16.09,68900.0
2015-04-08 09:35:00,16.09,16.1,16.07,16.08,30000.0,16.09,16.1,16.07,16.08,30000.0
2015-04-08 09:40:00,16.07,16.08,16.02,16.05,137400.0,16.07,16.08,16.02,16.05,137400.0
2015-04-08 09:45:00,16.05,16.07,16.05,16.07,72400.0,16.05,16.07,16.05,16.07,72400.0
2015-04-08 09:50:00,16.08,16.08,16.06,16.06,63300.0,16.08,16.08,16.06,16.06,63300.0
2015-04-08 09:55:00,16.06,16.06,16.04,16.05,51500.0,16.06,16.06,16.04,16.05,51500.0
2015-04-08 10:00:00,16.06,16.07,16.04,16.06,44200.0,16.06,16.07,16.04,16.06,44200.0
2015-04-08 10:05:00,16.06,16.06,16.02,16.03,92900.0,16.06,16.06,16.02,16.03,92900.0
2015-04-08 10:10:00,16.03,16.05,16.02,16.05,76300.0,16.03,16.05,16.02,16.05,76300.0
2015-04-08 10:15:00,16.04,16.05,16.03,16.05,31300.0,16.04,16.05,16.03,16.05,31300.0
2015-04-08 10:20:00,16.05,16.05,16.03,16.05,47000.0,16.05,16.05,16.03,16.05,47000.0
2015-04-08 10:25:00,16.04,16.06,16.04,16.04,27700.0,16.04,16.06,16.04,16.04,27700.0
2015-04-08 10:30:00,16.04,16.05,16.03,16.04,27800.0,16.04,16.05,16.03,16.04,27800.0
2015-04-08 10:35:00,16.04,16.05,16.03,16.04,16200.0,16.04,16.05,16.03,16.04,16200.0
2015-04-08 10:40:00,16.04,16.04,15.97,15.98,185700.0,16.04,16.04,15.97,15.98,185700.0
2015-04-08 10:45:00,15.98,15.98,15.9,15.91,234800.0,15.98,15.98,15.9,15.91,234800.0
2015-04-08 10:50:00,15.91,15.91,15.82,15.83,312400.0,15.91,15.91,15.82,15.83,312400.0
2015-04-08 10:55:00,15.83,15.87,15.82,15.85,76100.0,15.83,15.87,15.82,15.85,76100.0
2015-04-08 11:00:00,15.85,15.86,15.83,15.85,120000.0,15.85,15.86,15.83,15.85,120000.0
2015-04-08 11:05:00,15.85,15.87,15.84,15.86,82100.0,15.85,15.87,15.84,15.86,82100.0
2015-04-08 11:10:00,15.87,15.87,15.85,15.85,54900.0,15.87,15.87,15.85,15.85,54900.0
2015-04-08 11:15:00,15.85,15.86,15.79,15.82,188500.0,15.85,15.86,15.79,15.82,188500.0
2015-04-08 11:20:00,15.81,15.83,15.8,15.81,36500.0,15.81,15.83,15.8,15.81,36500.0
2015-04-08 11:25:00,15.82,15.83,15.8,15.81,124600.0,15.82,15.83,15.8,15.81,124600.0
2015-04-08 11:30:00,15.81,15.81,15.73,15.76,428800.0,15.81,15.81,15.73,15.76,428800.0
2015-04-08 11:35:00,15.76,15.8,15.75,15.79,135600.0,15.76,15.8,15.75,15.79,135600.0
2015-04-08 11:40:00,15.8,15.8,15.77,15.77,102100.0,15.8,15.8,15.77,15.77,102100.0
2015-04-08 11:45:00,15.77,15.8,15.76,15.79,124900.0,15.77,15.8,15.76,15.79,124900.0
2015-04-08 11:50:00,15.79,15.8,15.78,15.79,47600.0,15.79,15.8,15.78,15.79,47600.0
2015-04-08 11:55:00,15.79,15.79,15.78,15.78,50600.0,15.79,15.79,15.78,15.78,50600.0
2015-04-08 12:00:00,15.78,15.79,15.75,15.76,125400.0,15.78,15.79,15.75,15.76,125400.0
2015-04-08 12:05:00,15.76,15.77,15.75,15.77,53300.0,15.76,15.77,15.75,15.77,53300.0
2015-04-08 12:10:00,15.77,15.78,15.76,15.78,61700.0,15.77,15.78,15.76,15.78,61700.0
2015-04-08 12:15:00,15.78,15.79,15.76,15.79,23100.0,15.78,15.79,15.76,15.79,23100.0
2015-04-08 12:20:00,15.78,15.79,15.78,15.79,27300.0,15.78,15.79,15.78,15.79,27300.0
2015-04-08 12:25:00,15.79,15.79,15.76,15.78,115500.0,15.79,15.79,15.76,15.78,115500.0
2015-04-08 12:30:00,15.77,15.78,15.76,15.77,36400.0,15.77,15.78,15.76,15.77,36400.0
2015-04-08 12:35:00,15.77,15.77,15.75,15.75,57100.0,15.77,15.77,15.75,15.75,57100.0
2015-04-08 12:40:00,15.75,15.76,15.72,15.76,156400.0,15.75,15.76,15.72,15.76,156400.0
2015-04-08 12:45:00,15.76,15.76,15.74,15.75,67300.0,15.76,15.76,15.74,15.75,67300.0
2015-04-08 12:50:00,15.75,15.77,15.73,15.77,71500.0,15.75,15.77,15.73,15.77,71500.0
2015-04-08 12:55:00,15.78,15.79,15.77,15.78,61500.0,15.78,15.79,15.77,15.78,61500.0
2015-04-08 13:00:00,15.78,15.79,15.78,15.78,56100.0,15.78,15.79,15.78,15.78,56100.0
2015-04-08 13:05:00,15.78,15.79,15.77,15.77,61600.0,15.78,15.79,15.77,15.77,61600.0
2015-04-08 13:10:00,15.78,15.79,15.77,15.78,41400.0,15.78,15.79,15.77,15.78,41400.0
2015-04-08 13:15:00,15.78,15.79,15.77,15.78,38300.0,15.78,15.79,15.77,15.78,38300.0
2015-04-08 13:20:00,15.79,15.79,15.76,15.77,47200.0,15.79,15.79,15.76,15.77,47200.0
2015-04-08 13:25:00,15.77,15.79,15.76,15.78,42000.0,15.77,15.79,15.76,15.78,42000.0
2015-04-08 13:30:00,15.78,15.81,15.78,15.8,27500.0,15.78,15.81,15.78,15.8,27500.0
2015-04-08 13:35:00,15.8,15.83,15.8,15.81,46100.0,15.8,15.83,15.8,15.81,46100.0
2015-04-08 13:40:00,15.81,15.82,15.8,15.8,24400.0,15.81,15.82,15.8,15.8,24400.0
2015-04-08 13:45:00,15.81,15.81,15.79,15.8,25500.0,15.81,15.81,15.79,15.8,25500.0
2015-04-08 13:50:00,15.81,15.82,15.8,15.81,20900.0,15.81,15.82,15.8,15.81,20900.0
2015-04-08 13:55:00,15.81,15.85,15.81,15.84,55600.0,15.81,15.85,15.81,15.84,55600.0
2015-04-08 14:00:00,15.84,15.84,15.74,15.77,260600.0,15.84,15.84,15.74,15.77,260600.0
2015-04-08 14:05:00,15.77,15.78,15.7,15.7,268400.0,15.77,15.78,15.7,15.7,268400.0
2015-04-08 14:10:00,15.7,15.74,15.68,15.72,184200.0,15.7,15.74,15.68,15.72,184200.0
2015-04-08 14:15:00,15.72,15.75,15.71,15.74,75600.0,15.72,15.75,15.71,15.74,75600.0
2015-04-08 14:20:00,15.75,15.78,15.73,15.74,65800.0,15.75,15.78,15.73,15.74,65800.0
2015-04-08 14:25:00,15.74,15.76,15.73,15.76,88700.0,15.74,15.76,15.73,15.76,88700.0
2015-04-08 14:30:00,15.75,15.75,15.73,15.74,34600.0,15.75,15.75,15.73,15.74,34600.0
2015-04-08 14:35:00,15.73,15.73,15.71,15.72,36100.0,15.73,15.73,15.71,15.72,36100.0
2015-04-08 14:40:00,15.72,15.74,15.71,15.74,29900.0,15.72,15.74,15.71,15.74,29900.0
2015-04-08 14:45:00,15.74,15.75,15.72,15.74,22000.0,15.74,15.75,15.72,15.74,22000.0
2015-04-08 14:50:00,15.73,15.74,15.73,15.73,27400.0,15.73,15.74,15.73,15.73,27400.0
2015-04-08 14:55:00,15.74,15.77,15.74,15.75,61000.0,15.74,15.77,15.74,15.75,61000.0
2015-04-08 15:00:00,15.76,15.79,15.76,15.78,34600.0,15.76,15.79,15.76,15.78,34600.0
2015-04-08 15:05:00,15.78,15.79,15.77,15.78,17100.0,15.78,15.79,15.77,15.78,17100.0
2015-04-08 15:10:00,15.78,15.81,15.77,15.79,69300.0,15.78,15.81,15.77,15.79,69300.0
2015-04-08 15:15:00,15.79,15.8,15.77,15.78,77000.0,15.79,15.8,15.77,15.78,77000.0
2015-04-08 15:20:00,15.77,15.78,15.77,15.78,43500.0,15.77,15.78,15.77,15.78,43500.0
2015-04-08 15:25:00,15.77,15.78,15.77,15.77,45000.0,15.77,15.78,15.77,15.77,45000.0
2015-04-08 15:30:00,15.76,15.77,15.76,15.77,22300.0,15.76,15.77,15.76,15.77,22300.0
2015-04-08 15:35:00,15.77,15.77,15.76,15.77,19400.0,15.77,15.77,15.76,15.77,19400.0
2015-04-08 15:40:00,15.77,15.79,15.76,15.79,55600.0,15.77,15.79,15.76,15.79,55600.0
2015-04-08 15:45:00,15.79,15.8,15.78,15.8,57500.0,15.79,15.8,15.78,15.8,57500.0
2015-04-08 15:50:00,15.8,15.8,15.79,15.8,51800.0,15.8,15.8,15.79,15.8,51800.0
2015-04-08 15:55:00,15.79,15.82,15.79,15.82,227500.0,15.79,15.82,15.79,15.82,227500.0
2015-04-09 09:30:00,15.5,15.52,15.46,15.47,639700.0,15.5,15.52,15.46,15.47,639700.0
2015-04-09 09:35:00,15.47,15.49,15.44,15.48,307200.0,15.47,15.49,15.44,15.48,307200.0
2015-04-09 09:40:00,15.48,15.49,15.47,15.47,104300.0,15.48,15.49,15.47,15.47,104300.0
2015-04-09 09:45:00,15.48,15.52,15.46,15.51,253700.0,15.48,15.52,15.46,15.51,253700.0
2015-04-09 09:50:00,15.51,15.52,15.47,15.49,113200.0,15.51,15.52,15.47,15.49,113200.0
2015-04-09 09:55:00,15.49,15.53,15.49,15.53,248400.0,15.49,15.53,15.49,15.53,248400.0
2015-04-09 10:00:00,15.53,15.56,15.51,15.52,119900.0,15.53,15.56,15.51,15.52,119900.0
2015-04-09 10:05:00,15.53,15.55,15.53,15.55,78200.0,15.53,15.55,15.53,15.55,78200.0
2015-04-09 10:10:00,15.55,15.57,15.52,15.53,299400.0,15.55,15.57,15.52,15.53,299400.0
2015-04-09 10:15:00,15.52,15.54,15.49,15.5,107800.0,15.52,15.54,15.49,15.5,107800.0
2015-04-09 10:20:00,15.5,15.52,15.49,15.51,45800.0,15.5,15.52,15.49,15.51,45800.0
2015-04-09 10:25:00,15.52,15.53,15.5,15.52,55900.0,15.52,15.53,15.5,15.52,55900.0
2015-04-09 10:30:00,15.52,15.52,15.5,15.5,136000.0,15.52,15.52,15.5,15.5,136000.0
2015-04-09 10:35:00,15.51,15.52,15.49,15.52,77200.0,15.51,15.52,15.49,15.52,77200.0
2015-04-09 10:40:00,15.51,15.54,15.51,15.54,170500.0,15.51,15.54,15.51,15.54,170500.0
2015-04-09 10:45:00,15.53,15.55,15.52,15.54,107300.0,15.53,15.55,15.52,15.54,107300.0
2015-04-09 10:50:00,15.54,15.57,15.54,15.55,155800.0,15.54,15.57,15.54,15.55,155800.0
2015-04-09 10:55:00,15.55,15.56,15.53,15.55,169400.0,15.55,15.56,15.53,15.55,169400.0
2015-04-09 11:00:00,15.54,15.56,15.53,15.55,205100.0,15.54,15.56,15.53,15.55,205100.0
2015-04-09 11:05:00,15.55,15.56,15.54,15.56,48100.0,15.55,15.56,15.54,15.56,48100.0
2015-04-09 11:10:00,15.56,15.57,15.54,15.54,263100.0,15.56,15.57,15.54,15.54,263100.0
2015-04-09 11:15:00,15.54,15.55,15.51,15.52,46600.0,15.54,15.55,15.51,15.52,46600.0
2015-04-09 11:20:00,15.52,15.52,15.51,15.51,57900.0,15.52,15.52,15.51,15.51,57900.0
2015-04-09 11:25:00,15.52,15.53,15.51,15.52,80300.0,15.52,15.53,15.51,15.52,80300.0
2015-04-09 11:30:00,15.52,15.54,15.51,15.54,70000.0,15.52,15.54,15.51,15.54,70000.0
2015-04-09 11:35:00,15.54,15.54,15.53,15.53,16400.0,15.54,15.54,15.53,15.53,16400.0
2015-04-09 11:40:00,15.54,15.55,15.52,15.53,165200.0,15.54,15.55,15.52,15.53,165200.0
2015-04-09 11:45:00,15.54,15.55,15.52,15.54,124100.0,15.54,15.55,15.52,15.54,124100.0
2015-04-09 11:50:00,15.55,15.55,15.53,15.54,84200.0,15.55,15.55,15.53,15.54,84200.0
2015-04-09 11:55:00,15.55,15.56,15.54,15.56,24900.0,15.55,15.56,15.54,15.56,24900.0
2015-04-09 12:00:00,15.55,15.56,15.54,15.56,77800.0,15.55,15.56,15.54,15.56,77800.0
2015-04-09 12:05:00,15.56,15.57,15.55,15.56,61800.0,15.56,15.57,15.55,15.56,61800.0
2015-04-09 12:10:00,15.57,15.57,15.55,15.56,37800.0,15.57,15.57,15.55,15.56,37800.0
2015-04-09 12:15:00,15.56,15.56,15.54,15.55,57800.0,15.56,15.56,15.54,15.55,57800.0
2015-04-09 12:20:00,15.55,15.58,15.55,15.58,82800.0,15.55,15.58,15.55,15.58,82800.0
2015-04-09 12:25:00,15.58,15.58,15.55,15.55,95900.0,15.58,15.58,15.55,15.55,95900.0
2015-04-09 12:30:00,15.56,15.56,15.54,15.54,43400.0,15.56,15.56,15.54,15.54,43400.0
2015-04-09 12:35:00,15.54,15.55,15.53,15.53,138700.0,15.54,15.55,15.53,15.53,138700.0
2015-04-09 12:40:00,15.54,15.55,15.53,15.54,62400.0,15.54,15.55,15.53,15.54,62400.0
2015-04-09 12:45:00,15.54,15.54,15.52,15.54,38700.0,15.54,15.54,15.52,15.54,38700.0
2015-04-09 12:50:00,15.54,15.55,15.52,15.54,78200.0,15.54,15.55,15.52,15.54,78200.0
2015-04-09 12:55:00,15.54,15.55,15.54,15.55,34200.0,15.54,15.55,15.54,15.55,34200.0
2015-04-09 13:00:00,15.54,15.55,15.52,15.53,169000.0,15.54,15.55,15.52,15.53,169000.0
2015-04-09 13:05:00,15.53,15.53,15.51,15.53,90500.0,15.53,15.53,15.51,15.53,90500.0
2015-04-09 13:10:00,15.52,15.53,15.51,15.53,70000.0,15.52,15.53,15.51,15.53,70000.0
2015-04-09 13:15:00,15.53,15.53,15.5,15.52,54700.0,15.53,15.53,15.5,15.52,54700.0
2015-04-09 13:20:00,15.53,15.54,15.51,15.51,92500.0,15.53,15.54,15.51,15.51,92500.0
2015-04-09 13:25:00,15.51,15.52,15.51,15.52,39000.0,15.51,15.52,15.51,15.52,39000.0
2015-04-09 13:30:00,15.52,15.52,15.5,15.51,35700.0,15.52,15.52,15.5,15.51,35700.0
2015-04-09 13:35:00,15.52,15.53,15.51,15.53,21900.0,15.52,15.53,15.51,15.53,21900.0
2015-04-09 13:40:00,15.52,15.53,15.52,15.53,28800.0,15.52,15.53,15.52,15.53,28800.0
2015-04-09 13:45:00,15.52,15.54,15.52,15.53,40500.0,15.52,15.54,15.52,15.53,40500.0
2015-04-09 13:50:00,15.53,15.54,15.53,15.53,17400.0,15.53,15.54,15.53,15.53,17400.0
2015-04-09 13:55:00,15.53,15.54,15.52,15.53,30900.0,15.53,15.54,15.52,15.53,30900.0
2015-04-09 14:00:00,15.52,15.53,15.51,15.52,55000.0,15.52,15.53,15.51,15.52,55000.0
2015-04-09 14:05:00,15.52,15.52,15.5,15.5,52600.0,15.52,15.52,15.5,15.5,52600.0
2015-04-09 14:10:00,15.5,15.51,15.49,15.49,57300.0,15.5,15.51,15.49,15.49,57300.0
2015-04-09 14:15:00,15.49,15.52,15.49,15.52,116400.0,15.49,15.52,15.49,15.52,116400.0
2015-04-09 14:20:00,15.52,15.52,15.51,15.51,22500.0,15.52,15.52,15.51,15.51,22500.0
2015-04-09 14:25:00,15.52,15.52,15.5,15.51,64500.0,15.52,15.52,15.5,15.51,64500.0
2015-04-09 14:30:00,15.52,15.52,15.5,15.51,33000.0,15.52,15.52,15.5,15.51,33000.0
2015-04-09 14:35:00,15.51,15.52,15.5,15.52,65100.0,15.51,15.52,15.5,15.52,65100.0
2015-04-09 14:40:00,15.52,15.53,15.51,15.52,208200.0,15.52,15.53,15.51,15.52,208200.0
2015-04-09 14:45:00,15.52,15.52,15.5,15.51,60800.0,15.52,15.52,15.5,15.51,60800.0
2015-04-09 14:50:00,15.5,15.52,15.5,15.52,97100.0,15.5,15.52,15.5,15.52,97100.0
2015-04-09 14:55:00,15.52,15.52,15.51,15.52,10000.0,15.52,15.52,15.51,15.52,10000.0
2015-04-09 15:00:00,15.52,15.52,15.51,15.52,52600.0,15.52,15.52,15.51,15.52,52600.0
2015-04-09 15:05:00,15.52,15.52,15.5,15.51,66600.0,15.52,15.52,15.5,15.51,66600.0
2015-04-09 15:10:00,15.5,15.51,15.49,15.5,137000.0,15.5,15.51,15.49,15.5,137000.0
2015-04-09 15:15:00,15.5,15.52,15.49,15.52,44100.0,15.5,15.52,15.49,15.52,44100.0
2015-04-09 15:20:00,15.51,15.52,15.5,15.51,51300.0,15.51,15.52,15.5,15.51,51300.0
2015-04-09 15:25:00,15.51,15.53,15.5,15.53,36700.0,15.51,15.53,15.5,15.53,36700.0
2015-04-09 15:30:00,15.53,15.53,15.52,15.52,23700.0,15.53,15.53,15.52,15.52,23700.0
2015-04-09 15:35:00,15.53,15.53,15.52,15.53,168600.0,15.53,15.53,15.52,15.53,168600.0
2015-04-09 15:40:00,15.53,15.53,15.52,15.53,132900.0,15.53,15.53,15.52,15.53,132900.0
2015-04-09 15:45:00,15.52,15.53,15.49,15.5,196100.0,15.52,15.53,15.49,15.5,196100.0
2015-04-09 15:50:00,15.49,15.51,15.49,15.5,104800.0,15.49,15.51,15.49,15.5,104800.0
2015-04-09 15:55:00,15.51,15.51,15.5,15.51,357500.0,15.51,15.51,15.5,15.51,357500.0
2015-04-10 09:30:00,15.87,15.88,15.83,15.83,310900.0,15.87,15.88,15.83,15.83,310900.0
2015-04-10 09:35:00,15.83,15.9,15.83,15.86,136400.0,15.83,15.9,15.83,15.86,136400.0
2015-04-10 09:40:00,15.86,15.87,15.84,15.86,221600.0,15.86,15.87,15.84,15.86,221600.0
2015-04-10 09:45:00,15.85,15.95,15.85,15.92,389400.0,15.85,15.95,15.85,15.92,389400.0
2015-04-10 09:50:00,15.92,15.95,15.9,15.91,221300.0,15.92,15.95,15.9,15.91,221300.0
2015-04-10 09:55:00,15.91,15.92,15.87,15.88,195100.0,15.91,15.92,15.87,15.88,195100.0
2015-04-10 10:00:00,15.88,15.89,15.86,15.87,109300.0,15.88,15.89,15.86,15.87,109300.0
2015-04-10 10:05:00,15.87,15.89,15.86,15.88,76800.0,15.87,15.89,15.86,15.88,76800.0
2015-04-10 10:10:00,15.88,15.88,15.84,15.85,101700.0,15.88,15.88,15.84,15.85,101700.0
2015-04-10 10:15:00,15.86,15.9,15.86,15.9,71900.0,15.86,15.9,15.86,15.9,71900.0
2015-04-10 10:20:00,15.9,15.9,15.88,15.89,50100.0,15.9,15.9,15.88,15.89,50100.0
2015-04-10 10:25:00,15.89,15.91,15.85,15.86,69600.0,15.89,15.91,15.85,15.86,69600.0
2015-04-10 10:30:00,15.86,15.88,15.84,15.88,76500.0,15.86,15.88,15.84,15.88,76500.0
2015-04-10 10:35:00,15.88,15.89,15.87,15.89,17000.0,15.88,15.89,15.87,15.89,17000.0
2015-04-10 10:40:00,15.89,15.9,15.88,15.88,39300.0,15.89,15.9,15.88,15.88,39300.0
2015-04-10 10:45:00,15.88,15.89,15.87,15.89,78700.0,15.88,15.89,15.87,15.89,78700.0
2015-04-10 10:50:00,15.88,15.9,15.85,15.85,42800.0,15.88,15.9,15.85,15.85,42800.0
2015-04-10 10:55:00,15.85,15.86,15.83,15.84,97200.0,15.85,15.86,15.83,15.84,97200.0
2015-04-10 11:00:00,15.83,15.84,15.79,15.81,59400.0,15.83,15.84,15.79,15.81,59400.0
2015-04-10 11:05:00,15.8,15.81,15.79,15.8,33400.0,15.8,15.81,15.79,15.8,33400.0
2015-04-10 11:10:00,15.8,15.8,15.77,15.78,147800.0,15.8,15.8,15.77,15.78,147800.0
2015-04-10 11:15:00,15.77,15.79,15.75,15.78,84000.0,15.77,15.79,15.75,15.78,84000.0
2015-04-10 11:20:00,15.78,15.82,15.78,15.82,67600.0,15.78,15.82,15.78,15.82,67600.0
2015-04-10 11:25:00,15.81,15.81,15.78,15.79,100500.0,15.81,15.81,15.78,15.79,100500.0
2015-04-10 11:30:00,15.79,15.81,15.79,15.79,15400.0,15.79,15.81,15.79,15.79,15400.0
2015-04-10 11:35:00,15.8,15.82,15.79,15.8,82700.0,15.8,15.82,15.79,15.8,82700.0
2015-04-10 11:40:00,15.8,15.81,15.8,15.8,12400.0,15.8,15.81,15.8,15.8,12400.0
2015-04-10 11:45:00,15.79,15.8,15.79,15.79,12100.0,15.79,15.8,15.79,15.79,12100.0
2015-04-10 11:50:00,15.79,15.79,15.74,15.75,100700.0,15.79,15.79,15.74,15.75,100700.0
2015-04-10 11:55:00,15.76,15.78,15.75,15.75,70000.0,15.76,15.78,15.75,15.75,70000.0
2015-04-10 12:00:00,15.75,15.76,15.72,15.75,71900.0,15.75,15.76,15.72,15.75,71900.0
2015-04-10 12:05:00,15.75,15.77,15.75,15.76,81900.0,15.75,15.77,15.75,15.76,81900.0
2015-04-10 12:10:00,15.75,15.76,15.74,15.76,17300.0,15.75,15.76,15.74,15.76,17300.0
2015-04-10 12:15:00,15.75,15.78,15.75,15.77,72900.0,15.75,15.78,15.75,15.77,72900.0
2015-04-10 12:20:00,15.78,15.78,15.74,15.75,79300.0,15.78,15.78,15.74,15.75,79300.0
2015-04-10 12:25:00,15.75,15.76,15.74,15.76,25100.0,15.75,15.76,15.74,15.76,25100.0
2015-04-10 12:30:00,15.75,15.76,15.75,15.75,32900.0,15.75,15.76,15.75,15.75,32900.0
2015-04-10 12:35:00,15.75,15.76,15.75,15.75,36200.0,15.75,15.76,15.75,15.75,36200.0
2015-04-10 12:40:00,15.75,15.75,15.74,15.75,16700.0,15.75,15.75,15.74,15.75,16700.0
2015-04-10 12:45:00,15.74,15.76,15.74,15.75,34100.0,15.74,15.76,15.74,15.75,34100.0
2015-04-10 12:50:00,15.74,15.75,15.72,15.73,34800.0,15.74,15.75,15.72,15.73,34800.0
2015-04-10 12:55:00,15.73,15.73,15.69,15.7,45400.0,15.73,15.73,15.69,15.7,45400.0
2015-04-10 13:00:00,15.7,15.72,15.69,15.71,62400.0,15.7,15.72,15.69,15.71,62400.0
2015-04-10 13:05:00,15.71,15.72,15.7,15.7,45200.0,15.71,15.72,15.7,15.7,45200.0
2015-04-10 13:10:00,15.71,15.71,15.69,15.69,103100.0,15.71,15.71,15.69,15.69,103100.0
2015-04-10 13:15:00,15.7,15.7,15.69,15.7,11200.0,15.7,15.7,15.69,15.7,11200.0
2015-04-10 13:20:00,15.7,15.71,15.69,15.7,131700.0,15.7,15.71,15.69,15.7,131700.0
2015-04-10 13:25:00,15.7,15.72,15.68,15.71,125900.0,15.7,15.72,15.68,15.71,125900.0
2015-04-10 13:30:00,15.7,15.72,15.7,15.71,37000.0,15.7,15.72,15.7,15.71,37000.0
2015-04-10 13:35:00,15.7,15.74,15.7,15.74,31500.0,15.7,15.74,15.7,15.74,31500.0
2015-04-10 13:40:00,15.73,15.74,15.7,15.72,22300.0,15.73,15.74,15.7,15.72,22300.0
2015-04-10 13:45:00,15.72,15.74,15.71,15.73,60200.0,15.72,15.74,15.71,15.73,60200.0
2015-04-10 13:50:00,15.74,15.74,15.72,15.72,26900.0,15.74,15.74,15.72,15.72,26900.0
2015-04-10 13:55:00,15.72,15.73,15.72,15.73,3900.0,15.72,15.73,15.72,15.73,3900.0
2015-04-10 14:00:00,15.72,15.72,15.71,15.72,25800.0,15.72,15.72,15.71,15.72,25800.0
2015-04-10 14:05:00,15.72,15.72,15.7,15.72,58800.0,15.72,15.72,15.7,15.72,58800.0
2015-04-10 14:10:00,15.71,15.72,15.7,15.71,41600.0,15.71,15.72,15.7,15.71,41600.0
2015-04-10 14:15:00,15.71,15.72,15.7,15.72,15700.0,15.71,15.72,15.7,15.72,15700.0
2015-04-10 14:20:00,15.72,15.72,15.71,15.72,28000.0,15.72,15.72,15.71,15.72,28000.0
2015-04-10 14:25:00,15.72,15.73,15.71,15.72,75200.0,15.72,15.73,15.71,15.72,75200.0
2015-04-10 14:30:00,15.72,15.73,15.72,15.72,5100.0,15.72,15.73,15.72,15.72,5100.0
2015-04-10 14:35:00,15.72,15.73,15.72,15.73,7200.0,15.72,15.73,15.72,15.73,7200.0
2015-04-10 14:40:00,15.72,15.73,15.72,15.73,7700.0,15.72,15.73,15.72,15.73,7700.0
2015-04-10 14:45:00,15.73,15.73,15.71,15.72,19700.0,15.73,15.73,15.71,15.72,19700.0
2015-04-10 14:50:00,15.72,15.73,15.72,15.73,78800.0,15.72,15.73,15.72,15.73,78800.0
2015-04-10 14:55:00,15.73,15.74,15.72,15.74,52600.0,15.73,15.74,15.72,15.74,52600.0
2015-04-10 15:00:00,15.74,15.76,15.73,15.75,28800.0,15.74,15.76,15.73,15.75,28800.0
2015-04-10 15:05:00,15.76,15.77,15.75,15.77,16100.0,15.76,15.77,15.75,15.77,16100.0
2015-04-10 15:10:00,15.77,15.79,15.76,15.78,64100.0,15.77,15.79,15.76,15.78,64100.0
2015-04-10 15:15:00,15.78,15.79,15.77,15.78,48500.0,15.78,15.79,15.77,15.78,48500.0
2015-04-10 15:20:00,15.78,15.8,15.78,15.79,81500.0,15.78,15.8,15.78,15.79,81500.0
2015-04-10 15:25:00,15.8,15.8,15.77,15.78,67200.0,15.8,15.8,15.77,15.78,67200.0
2015-04-10 15:30:00,15.79,15.79,15.76,15.78,96900.0,15.79,15.79,15.76,15.78,96900.0
2015-04-10 15:35:00,15.78,15.79,15.78,15.78,42200.0,15.78,15.79,15.78,15.78,42200.0
2015-04-10 15:40:00,15.78,15.79,15.78,15.78,24000.0,15.78,15.79,15.78,15.78,24000.0
2015-04-10 15:45:00,15.79,15.79,15.77,15.77,128300.0,15.79,15.79,15.77,15.77,128300.0
2015-04-10 15:50:00,15.77,15.78,15.77,15.77,93200.0,15.77,15.78,15.77,15.77,93200.0
2015-04-10 15:55:00,15.78,15.79,15.77,15.78,266000.0,15.78,15.79,15.77,15.78,266000.0
2015-04-13 09:30:00,15.63,15.65,15.62,15.64,190700.0,15.63,15.65,15.62,15.64,190700.0
2015-04-13 09:35:00,15.63,15.64,15.61,15.63,78500.0,15.63,15.64,15.61,15.63,78500.0
2015-04-13 09:40:00,15.63,15.66,15.62,15.66,112500.0,15.63,15.66,15.62,15.66,112500.0
2015-04-13 09:45:00,15.66,15.66,15.64,15.64,110700.0,15.66,15.66,15.64,15.64,110700.0
2015-04-13 09:50:00,15.64,15.66,15.64,15.65,23700.0,15.64,15.66,15.64,15.65,23700.0
2015-04-13 09:55:00,15.66,15.66,15.6,15.63,124400.0,15.66,15.66,15.6,15.63,124400.0
2015-04-13 10:00:00,15.62,15.62,15.58,15.6,95400.0,15.62,15.62,15.58,15.6,95400.0
2015-04-13 10:05:00,15.59,15.61,15.59,15.61,51100.0,15.59,15.61,15.59,15.61,51100.0
2015-04-13 10:10:00,15.6,15.61,15.59,15.6,108800.0,15.6,15.61,15.59,15.6,108800.0
2015-04-13 10:15:00,15.6,15.62,15.58,15.62,122500.0,15.6,15.62,15.58,15.62,122500.0
2015-04-13 10:20:00,15.62,15.62,15.6,15.61,58500.0,15.62,15.62,15.6,15.61,58500.0
2015-04-13 10:25:00,15.61,15.62,15.59,15.6,26300.0,15.61,15.62,15.59,15.6,26300.0
2015-04-13 10:30:00,15.61,15.66,15.61,15.64,90500.0,15.61,15.66,15.61,15.64,90500.0
2015-04-13 10:35:00,15.64,15.64,15.62,15.63,30200.0,15.64,15.64,15.62,15.63,30200.0
2015-04-13 10:40:00,15.62,15.66,15.62,15.66,51800.0,15.62,15.66,15.62,15.66,51800.0
2015-04-13 10:45:00,15.65,15.65,15.64,15.64,94300.0,15.65,15.65,15.64,15.64,94300.0
2015-04-13 10:50:00,15.65,15.65,15.63,15.64,21700.0,15.65,15.65,15.63,15.64,21700.0
2015-04-13 10:55:00,15.64,15.64,15.62,15.64,20200.0,15.64,15.64,15.62,15.64,20200.0
2015-04-13 11:00:00,15.63,15.64,15.63,15.64,20400.0,15.63,15.64,15.63,15.64,20400.0
2015-04-13 11:05:00,15.64,15.64,15.62,15.62,51700.0,15.64,15.64,15.62,15.62,51700.0
2015-04-13 11:10:00,15.62,15.64,15.61,15.63,27600.0,15.62,15.64,15.61,15.63,27600.0
2015-04-13 11:15:00,15.63,15.65,15.63,15.64,59100.0,15.63,15.65,15.63,15.64,59100.0
2015-04-13 11:20:00,15.64,15.65,15.63,15.64,67500.0,15.64,15.65,15.63,15.64,67500.0
2015-04-13 11:25:00,15.63,15.64,15.6,15.63,120200.0,15.63,15.64,15.6,15.63,120200.0
2015-04-13 11:30:00,15.64,15.64,15.63,15.64,12000.0,15.64,15.64,15.63,15.64,12000.0
2015-04-13 11:35:00,15.64,15.65,15.63,15.64,24400.0,15.64,15.65,15.63,15.64,24400.0
2015-04-13 11:40:00,15.64,15.65,15.63,15.64,25600.0,15.64,15.65,15.63,15.64,25600.0
2015-04-13 11:45:00,15.63,15.64,15.62,15.62,44700.0,15.63,15.64,15.62,15.62,44700.0
2015-04-13 11:50:00,15.62,15.63,15.61,15.62,48100.0,15.62,15.63,15.61,15.62,48100.0
2015-04-13 11:55:00,15.62,15.64,15.61,15.64,32900.0,15.62,15.64,15.61,15.64,32900.0
2015-04-13 12:00:00,15.64,15.65,15.62,15.64,32200.0,15.64,15.65,15.62,15.64,32200.0
2015-04-13 12:05:00,15.63,15.63,15.62,15.63,21400.0,15.63,15.63,15.62,15.63,21400.0
2015-04-13 12:10:00,15.63,15.65,15.61,15.65,95500.0,15.63,15.65,15.61,15.65,95500.0
2015-04-13 12:15:00,15.65,15.66,15.64,15.65,23100.0,15.65,15.66,15.64,15.65,23100.0
2015-04-13 12:20:00,15.65,15.66,15.64,15.65,46000.0,15.65,15.66,15.64,15.65,46000.0
2015-04-13 12:25:00,15.65,15.65,15.63,15.63,38300.0,15.65,15.65,15.63,15.63,38300.0
2015-04-13 12:30:00,15.63,15.63,15.61,15.62,16400.0,15.63,15.63,15.61,15.62,16400.0
2015-04-13 12:35:00,15.61,15.63,15.61,15.63,1600.0,15.61,15.63,15.61,15.63,1600.0
2015-04-13 12:40:00,15.63,15.63,15.62,15.62,14700.0,15.63,15.63,15.62,15.62,14700.0
2015-04-13 12:45:00,15.62,15.63,15.61,15.62,40200.0,15.62,15.63,15.61,15.62,40200.0
2015-04-13 12:50:00,15.62,15.62,15.61,15.61,10100.0,15.62,15.62,15.61,15.61,10100.0
2015-04-13 12:55:00,15.62,15.63,15.61,15.62,9400.0,15.62,15.63,15.61,15.62,9400.0
2015-04-13 13:00:00,15.63,15.63,15.61,15.62,21000.0,15.63,15.63,15.61,15.62,21000.0
2015-04-13 13:05:00,15.62,15.62,15.61,15.62,6300.0,15.62,15.62,15.61,15.62,6300.0
2015-04-13 13:10:00,15.62,15.63,15.62,15.62,15700.0,15.62,15.63,15.62,15.62,15700.0
2015-04-13 13:15:00,15.62,15.62,15.61,15.61,70000.0,15.62,15.62,15.61,15.61,70000.0
2015-04-13 13:20:00,15.62,15.63,15.61,15.62,62000.0,15.62,15.63,15.61,15.62,62000.0
2015-04-13 13:25:00,15.61,15.62,15.61,15.62,19600.0,15.61,15.62,15.61,15.62,19600.0
2015-04-13 13:30:00,15.62,15.62,15.61,15.61,7100.0,15.62,15.62,15.61,15.61,7100.0
2015-04-13 13:35:00,15.61,15.62,15.6,15.6,23300.0,15.61,15.62,15.6,15.6,23300.0
2015-04-13 13:40:00,15.61,15.61,15.6,15.61,9600.0,15.61,15.61,15.6,15.61,9600.0
2015-04-13 13:45:00,15.62,15.62,15.61,15.61,14700.0,15.62,15.62,15.61,15.61,14700.0
2015-04-13 13:50:00,15.61,15.62,15.6,15.61,25600.0,15.61,15.62,15.6,15.61,25600.0
2015-04-13 13:55:00,15.61,15.62,15.6,15.61,24200.0,15.61,15.62,15.6,15.61,24200.0
2015-04-13 14:00:00,15.61,15.61,15.6,15.61,14000.0,15.61,15.61,15.6,15.61,14000.0
2015-04-13 14:05:00,15.61,15.61,15.6,15.6,18600.0,15.61,15.61,15.6,15.6,18600.0
2015-04-13 14:10:00,15.61,15.61,15.6,15.61,21000.0,15.61,15.61,15.6,15.61,21000.0
2015-04-13 14:15:00,15.61,15.62,15.6,15.62,19900.0,15.61,15.62,15.6,15.62,19900.0
2015-04-13 14:20:00,15.62,15.63,15.61,15.63,13200.0,15.62,15.63,15.61,15.63,13200.0
2015-04-13 14:25:00,15.62,15.62,15.6,15.6,65400.0,15.62,15.62,15.6,15.6,65400.0
2015-04-13 14:30:00,15.6,15.61,15.6,15.61,14000.0,15.6,15.61,15.6,15.61,14000.0
2015-04-13 14:35:00,15.6,15.61,15.6,15.61,6300.0,15.6,15.61,15.6,15.61,6300.0
2015-04-13 14:40:00,15.6,15.61,15.6,15.6,5200.0,15.6,15.61,15.6,15.6,5200.0
2015-04-13 14:45:00,15.6,15.61,15.6,15.61,10900.0,15.6,15.61,15.6,15.61,10900.0
2015-04-13 14:50:00,15.6,15.61,15.6,15.6,12600.0,15.6,15.61,15.6,15.6,12600.0
2015-04-13 14:55:00,15.6,15.61,15.6,15.6,11300.0,15.6,15.61,15.6,15.6,11300.0
2015-04-13 15:00:00,15.6,15.61,15.58,15.59,55700.0,15.6,15.61,15.58,15.59,55700.0
2015-04-13 15:05:00,15.59,15.6,15.58,15.58,56300.0,15.59,15.6,15.58,15.58,56300.0
2015-04-13 15:10:00,15.58,15.59,15.58,15.58,9800.0,15.58,15.59,15.58,15.58,9800.0
2015-04-13 15:15:00,15.58,15.59,15.58,15.59,21700.0,15.58,15.59,15.58,15.59,21700.0
2015-04-13 15:20:00,15.59,15.6,15.58,15.6,34900.0,15.59,15.6,15.58,15.6,34900.0
2015-04-13 15:25:00,15.6,15.61,15.59,15.59,101800.0,15.6,15.61,15.59,15.59,101800.0
2015-04-13 15:30:00,15.59,15.6,15.58,15.58,18000.0,15.59,15.6,15.58,15.58,18000.0
2015-04-13 15:35:00,15.58,15.59,15.58,15.59,16600.0,15.58,15.59,15.58,15.59,16600.0
2015-04-13 15:40:00,15.59,15.59,15.58,15.58,38400.0,15.59,15.59,15.58,15.58,38400.0
2015-04-13 15:45:00,15.59,15.6,15.59,15.59,39900.0,15.59,15.6,15.59,15.59,39900.0
2015-04-13 15:50:00,15.6,15.6,15.59,15.59,83500.0,15.6,15.6,15.59,15.59,83500.0
2015-04-13 15:55:00,15.59,15.6,15.59,15.6,219600.0,15.59,15.6,15.59,15.6,219600.0
2015-04-14 09:30:00,15.53,15.56,15.53,15.55,147100.0,15.53,15.56,15.53,15.55,147100.0
2015-04-14 09:35:00,15.54,15.56,15.52,15.53,76800.0,15.54,15.56,15.52,15.53,76800.0
2015-04-14 09:40:00,15.53,15.54,15.5,15.51,110700.0,15.53,15.54,15.5,15.51,110700.0
2015-04-14 09:45:00,15.5,15.52,15.5,15.51,144700.0,15.5,15.52,15.5,15.51,144700.0
2015-04-14 09:50:00,15.5,15.52,15.49,15.52,147300.0,15.5,15.52,15.49,15.52,147300.0
2015-04-14 09:55:00,15.52,15.54,15.5,15.54,59200.0,15.52,15.54,15.5,15.54,59200.0
2015-04-14 10:00:00,15.55,15.55,15.52,15.54,37400.0,15.55,15.55,15.52,15.54,37400.0
2015-04-14 10:05:00,15.55,15.55,15.52,15.53,52300.0,15.55,15.55,15.52,15.53,52300.0
2015-04-14 10:10:00,15.53,15.54,15.51,15.54,33300.0,15.53,15.54,15.51,15.54,33300.0
2015-04-14 10:15:00,15.53,15.55,15.52,15.55,23600.0,15.53,15.55,15.52,15.55,23600.0
2015-04-14 10:20:00,15.54,15.56,15.53,15.55,35900.0,15.54,15.56,15.53,15.55,35900.0
2015-04-14 10:25:00,15.54,15.6,15.54,15.59,104300.0,15.54,15.6,15.54,15.59,104300.0
2015-04-14 10:30:00,15.59,15.61,15.58,15.58,56200.0,15.59,15.61,15.58,15.58,56200.0
2015-04-14 10:35:00,15.58,15.63,15.57,15.62,130500.0,15.58,15.63,15.57,15.62,130500.0
2015-04-14 10:40:00,15.63,15.66,15.62,15.62,83400.0,15.63,15.66,15.62,15.62,83400.0
2015-04-14 10:45:00,15.63,15.63,15.6,15.61,27400.0,15.63,15.63,15.6,15.61,27400.0
2015-04-14 10:50:00,15.62,15.63,15.61,15.61,82600.0,15.62,15.63,15.61,15.61,82600.0
2015-04-14 10:55:00,15.61,15.64,15.6,15.63,74600.0,15.61,15.64,15.6,15.63,74600.0
2015-04-14 11:00:00,15.63,15.66,15.63,15.64,30200.0,15.63,15.66,15.63,15.64,30200.0
2015-04-14 11:05:00,15.63,15.65,15.62,15.64,52000.0,15.63,15.65,15.62,15.64,52000.0
2015-04-14 11:10:00,15.63,15.64,15.61,15.62,31300.0,15.63,15.64,15.61,15.62,31300.0
2015-04-14 11:15:00,15.62,15.62,15.6,15.61,13200.0,15.62,15.62,15.6,15.61,13200.0
2015-04-14 11:20:00,15.61,15.62,15.6,15.6,21800.0,15.61,15.62,15.6,15.6,21800.0
2015-04-14 11:25:00,15.61,15.61,15.57,15.58,34400.0,15.61,15.61,15.57,15.58,34400.0
2015-04-14 11:30:00,15.57,15.59,15.56,15.58,39000.0,15.57,15.59,15.56,15.58,39000.0
2015-04-14 11:35:00,15.58,15.6,15.58,15.6,24800.0,15.58,15.6,15.58,15.6,24800.0
2015-04-14 11:40:00,15.59,15.61,15.59,15.6,17700.0,15.59,15.61,15.59,15.6,17700.0
2015-04-14 11:45:00,15.61,15.61,15.59,15.6,8700.0,15.61,15.61,15.59,15.6,8700.0
2015-04-14 11:50:00,15.6,15.6,15.59,15.59,5400.0,15.6,15.6,15.59,15.59,5400.0
2015-04-14 11:55:00,15.59,15.6,15.59,15.6,34700.0,15.59,15.6,15.59,15.6,34700.0
2015-04-14 12:00:00,15.6,15.6,15.58,15.58,102900.0,15.6,15.6,15.58,15.58,102900.0
2015-04-14 12:05:00,15.58,15.58,15.55,15.56,30000.0,15.58,15.58,15.55,15.56,30000.0
2015-04-14 12:10:00,15.56,15.57,15.54,15.56,42800.0,15.56,15.57,15.54,15.56,42800.0
2015-04-14 12:15:00,15.55,15.56,15.53,15.54,22600.0,15.55,15.56,15.53,15.54,22600.0
2015-04-14 12:20:00,15.54,15.54,15.52,15.52,46700.0,15.54,15.54,15.52,15.52,46700.0
2015-04-14 12:25:00,15.53,15.55,15.52,15.55,53100.0,15.53,15.55,15.52,15.55,53100.0
2015-04-14 12:30:00,15.54,15.55,15.52,15.52,41500.0,15.54,15.55,15.52,15.52,41500.0
2015-04-14 12:35:00,15.53,15.53,15.52,15.53,8100.0,15.53,15.53,15.52,15.53,8100.0
2015-04-14 12:40:00,15.53,15.53,15.52,15.52,14700.0,15.53,15.53,15.52,15.52,14700.0
2015-04-14 12:45:00,15.52,15.54,15.52,15.54,37700.0,15.52,15.54,15.52,15.54,37700.0
2015-04-14 12:50:00,15.53,15.54,15.53,15.53,16400.0,15.53,15.54,15.53,15.53,16400.0
2015-04-14 12:55:00,15.53,15.54,15.52,15.54,12100.0,15.53,15.54,15.52,15.54,12100.0
2015-04-14 13:00:00,15.53,15.53,15.52,15.52,19000.0,15.53,15.53,15.52,15.52,19000.0
2015-04-14 13:05:00,15.53,15.53,15.52,15.52,7300.0,15.53,15.53,15.52,15.52,7300.0
2015-04-14 13:10:00,15.52,15.53,15.52,15.53,10600.0,15.52,15.53,15.52,15.53,10600.0
2015-04-14 13:15:00,15.53,15.54,15.51,15.52,45700.0,15.53,15.54,15.51,15.52,45700.0
2015-04-14 13:20:00,15.52,15.52,15.49,15.49,62100.0,15.52,15.52,15.49,15.49,62100.0
2015-04-14 13:25:00,15.5,15.51,15.49,15.5,28700.0,15.5,15.51,15.49,15.5,28700.0
2015-04-14 13:30:00,15.49,15.51,15.49,15.51,7700.0,15.49,15.51,15.49,15.51,7700.0
2015-04-14 13:35:00,15.5,15.52,15.5,15.52,16900.0,15.5,15.52,15.5,15.52,16900.0
2015-04-14 13:40:00,15.52,15.52,15.51,15.52,11800.0,15.52,15.52,15.51,15.52,11800.0
2015-04-14 13:45:00,15.52,15.52,15.51,15.52,11400.0,15.52,15.52,15.51,15.52,11400.0
2015-04-14 13:50:00,15.52,15.53,15.51,15.53,13100.0,15.52,15.53,15.51,15.53,13100.0
2015-04-14 13:55:00,15.53,15.53,15.51,15.53,31800.0,15.53,15.53,15.51,15.53,31800.0
2015-04-14 14:00:00,15.53,15.53,15.51,15.51,19600.0,15.53,15.53,15.51,15.51,19600.0
2015-04-14 14:05:00,15.52,15.53,15.51,15.52,21400.0,15.52,15.53,15.51,15.52,21400.0
2015-04-14 14:10:00,15.52,15.53,15.51,15.52,27500.0,15.52,15.53,15.51,15.52,27500.0
2015-04-14 14:15:00,15.52,15.52,15.51,15.51,8100.0,15.52,15.52,15.51,15.51,8100.0
2015-04-14 14:20:00,15.52,15.53,15.51,15.52,17400.0,15.52,15.53,15.51,15.52,17400.0
2015-04-14 14:25:00,15.53,15.53,15.52,15.53,12800.0,15.53,15.53,15.52,15.53,12800.0
2015-04-14 14:30:00,15.53,15.53,15.5,15.51,13000.0,15.53,15.53,15.5,15.51,13000.0
2015-04-14 14:35:00,15.51,15.51,15.5,15.51,9200.0,15.51,15.51,15.5,15.51,9200.0
2015-04-14 14:40:00,15.5,15.52,15.5,15.52,17900.0,15.5,15.52,15.5,15.52,17900.0
2015-04-14 14:45:00,15.52,15.52,15.51,15.51,2200.0,15.52,15.52,15.51,15.51,2200.0
2015-04-14 14:50:00,15.52,15.52,15.51,15.51,14600.0,15.52,15.52,15.51,15.51,14600.0
2015-04-14 14:55:00,15.52,15.52,15.51,15.52,12000.0,15.52,15.52,15.51,15.52,12000.0
2015-04-14 15:00:00,15.52,15.52,15.51,15.51,6600.0,15.52,15.52,15.51,15.51,6600.0
2015-04-14 15:05:00,15.51,15.52,15.51,15.51,4400.0,15.51,15.52,15.51,15.51,4400.0
2015-04-14 15:10:00,15.51,15.52,15.51,15.51,63500.0,15.51,15.52,15.51,15.51,63500.0
2015-04-14 15:15:00,15.52,15.52,15.51,15.52,11500.0,15.52,15.52,15.51,15.52,11500.0
2015-04-14 15:20:00,15.52,15.52,15.5,15.51,33700.0,15.52,15.52,15.5,15.51,33700.0
2015-04-14 15:25:00,15.5,15.52,15.5,15.51,52500.0,15.5,15.52,15.5,15.51,52500.0
2015-04-14 15:30:00,15.51,15.51,15.5,15.5,6900.0,15.51,15.51,15.5,15.5,6900.0
2015-04-14 15:35:00,15.51,15.51,15.5,15.51,15900.0,15.51,15.51,15.5,15.51,15900.0
2015-04-14 15:40:00,15.51,15.51,15.5,15.51,17500.0,15.51,15.51,15.5,15.51,17500.0
2015-04-14 15:45:00,15.51,15.51,15.5,15.51,88300.0,15.51,15.51,15.5,15.51,88300.0
2015-04-14 15:50:00,15.5,15.51,15.5,15.5,136200.0,15.5,15.51,15.5,15.5,136200.0
2015-04-14 15:55:00,15.51,15.51,15.5,15.51,249300.0,15.51,15.51,15.5,15.51,249300.0
2015-04-15 09:30:00,15.52,15.54,15.5,15.53,91300.0,15.52,15.54,15.5,15.53,91300.0
2015-04-15 09:35:00,15.54,15.54,15.5,15.52,69700.0,15.54,15.54,15.5,15.52,69700.0
2015-04-15 09:40:00,15.52,15.53,15.5,15.51,54400.0,15.52,15.53,15.5,15.51,54400.0
2015-04-15 09:45:00,15.51,15.51,15.49,15.5,30400.0,15.51,15.51,15.49,15.5,30400.0
2015-04-15 09:50:00,15.49,15.5,15.47,15.5,73900.0,15.49,15.5,15.47,15.5,73900.0
2015-04-15 09:55:00,15.5,15.5,15.47,15.48,32800.0,15.5,15.5,15.47,15.48,32800.0
2015-04-15 10:00:00,15.48,15.51,15.48,15.51,75300.0,15.48,15.51,15.48,15.51,75300.0
2015-04-15 10:05:00,15.5,15.52,15.5,15.52,59500.0,15.5,15.52,15.5,15.52,59500.0
2015-04-15 10:10:00,15.52,15.54,15.51,15.53,28300.0,15.52,15.54,15.51,15.53,28300.0
2015-04-15 10:15:00,15.54,15.55,15.53,15.54,40000.0,15.54,15.55,15.53,15.54,40000.0
2015-04-15 10:20:00,15.54,15.56,15.53,15.54,27700.0,15.54,15.56,15.53,15.54,27700.0
2015-04-15 10:25:00,15.54,15.55,15.53,15.55,17800.0,15.54,15.55,15.53,15.55,17800.0
2015-04-15 10:30:00,15.54,15.57,15.54,15.56,90700.0,15.54,15.57,15.54,15.56,90700.0
2015-04-15 10:35:00,15.56,15.57,15.53,15.54,69100.0,15.56,15.57,15.53,15.54,69100.0
2015-04-15 10:40:00,15.53,15.55,15.53,15.53,54300.0,15.53,15.55,15.53,15.53,54300.0
2015-04-15 10:45:00,15.53,15.54,15.5,15.52,43700.0,15.53,15.54,15.5,15.52,43700.0
2015-04-15 10:50:00,15.51,15.52,15.5,15.52,23200.0,15.51,15.52,15.5,15.52,23200.0
2015-04-15 10:55:00,15.52,15.54,15.51,15.53,27400.0,15.52,15.54,15.51,15.53,27400.0
2015-04-15 11:00:00,15.54,15.54,15.5,15.51,50500.0,15.54,15.54,15.5,15.51,50500.0
2015-04-15 11:05:00,15.5,15.52,15.5,15.51,17600.0,15.5,15.52,15.5,15.51,17600.0
2015-04-15 11:10:00,15.5,15.51,15.49,15.51,53000.0,15.5,15.51,15.49,15.51,53000.0
2015-04-15 11:15:00,15.51,15.51,15.49,15.5,25500.0,15.51,15.51,15.49,15.5,25500.0
2015-04-15 11:20:00,15.5,15.52,15.5,15.51,39000.0,15.5,15.52,15.5,15.51,39000.0
2015-04-15 11:25:00,15.51,15.53,15.5,15.52,67700.0,15.51,15.53,15.5,15.52,67700.0
2015-04-15 11:30:00,15.52,15.53,15.51,15.52,27600.0,15.52,15.53,15.51,15.52,27600.0
2015-04-15 11:35:00,15.52,15.57,15.52,15.56,68000.0,15.52,15.57,15.52,15.56,68000.0
2015-04-15 11:40:00,15.57,15.58,15.55,15.56,21800.0,15.57,15.58,15.55,15.56,21800.0
2015-04-15 11:45:00,15.56,15.57,15.55,15.56,37700.0,15.56,15.57,15.55,15.56,37700.0
2015-04-15 11:50:00,15.56,15.57,15.55,15.56,16000.0,15.56,15.57,15.55,15.56,16000.0
2015-04-15 11:55:00,15.55,15.56,15.54,15.55,23300.0,15.55,15.56,15.54,15.55,23300.0
2015-04-15 12:00:00,15.54,15.56,15.54,15.56,22900.0,15.54,15.56,15.54,15.56,22900.0
2015-04-15 12:05:00,15.56,15.56,15.54,15.55,28300.0,15.56,15.56,15.54,15.55,28300.0
2015-04-15 12:10:00,15.55,15.55,15.54,15.54,5900.0,15.55,15.55,15.54,15.54,5900.0
2015-04-15 12:15:00,15.54,15.55,15.53,15.54,25700.0,15.54,15.55,15.53,15.54,25700.0
2015-04-15 12:20:00,15.54,15.55,15.54,15.54,7600.0,15.54,15.55,15.54,15.54,7600.0
2015-04-15 12:25:00,15.54,15.55,15.54,15.55,25700.0,15.54,15.55,15.54,15.55,25700.0
2015-04-15 12:30:00,15.54,15.55,15.54,15.55,4800.0,15.54,15.55,15.54,15.55,4800.0
2015-04-15 12:35:00,15.55,15.55,15.54,15.54,16000.0,15.55,15.55,15.54,15.54,16000.0
2015-04-15 12:40:00,15.55,15.55,15.54,15.55,4300.0,15.55,15.55,15.54,15.55,4300.0
2015-04-15 12:45:00,15.55,15.56,15.55,15.56,14000.0,15.55,15.56,15.55,15.56,14000.0
2015-04-15 12:50:00,15.56,15.56,15.55,15.56,7200.0,15.56,15.56,15.55,15.56,7200.0
2015-04-15 12:55:00,15.56,15.57,15.55,15.56,12400.0,15.56,15.57,15.55,15.56,12400.0
2015-04-15 13:00:00,15.56,15.59,15.56,15.57,65100.0,15.56,15.59,15.56,15.57,65100.0
2015-04-15 13:05:00,15.58,15.6,15.57,15.59,59700.0,15.58,15.6,15.57,15.59,59700.0
2015-04-15 13:10:00,15.6,15.61,15.59,15.59,67400.0,15.6,15.61,15.59,15.59,67400.0
2015-04-15 13:15:00,15.6,15.63,15.6,15.62,96800.0,15.6,15.63,15.6,15.62,96800.0
2015-04-15 13:20:00,15.61,15.63,15.61,15.62,101400.0,15.61,15.63,15.61,15.62,101400.0
2015-04-15 13:25:00,15.62,15.65,15.61,15.63,111100.0,15.62,15.65,15.61,15.63,111100.0
2015-04-15 13:30:00,15.64,15.64,15.63,15.64,35100.0,15.64,15.64,15.63,15.64,35100.0
2015-04-15 13:35:00,15.64,15.65,15.63,15.65,55600.0,15.64,15.65,15.63,15.65,55600.0
2015-04-15 13:40:00,15.64,15.66,15.63,15.66,52400.0,15.64,15.66,15.63,15.66,52400.0
2015-04-15 13:45:00,15.66,15.66,15.65,15.65,42400.0,15.66,15.66,15.65,15.65,42400.0
2015-04-15 13:50:00,15.65,15.65,15.64,15.64,55000.0,15.65,15.65,15.64,15.64,55000.0
2015-04-15 13:55:00,15.64,15.64,15.63,15.63,22000.0,15.64,15.64,15.63,15.63,22000.0
2015-04-15 14:00:00,15.63,15.65,15.63,15.65,33200.0,15.63,15.65,15.63,15.65,33200.0
2015-04-15 14:05:00,15.65,15.69,15.64,15.69,158800.0,15.65,15.69,15.64,15.69,158800.0
2015-04-15 14:10:00,15.68,15.7,15.68,15.68,52500.0,15.68,15.7,15.68,15.68,52500.0
2015-04-15 14:15:00,15.69,15.69,15.67,15.68,33400.0,15.69,15.69,15.67,15.68,33400.0
2015-04-15 14:20:00,15.68,15.68,15.65,15.66,24500.0,15.68,15.68,15.65,15.66,24500.0
2015-04-15 14:25:00,15.66,15.67,15.65,15.66,63700.0,15.66,15.67,15.65,15.66,63700.0
2015-04-15 14:30:00,15.66,15.67,15.65,15.65,15000.0,15.66,15.67,15.65,15.65,15000.0
2015-04-15 14:35:00,15.66,15.66,15.64,15.64,40500.0,15.66,15.66,15.64,15.64,40500.0
2015-04-15 14:40:00,15.64,15.65,15.64,15.64,24300.0,15.64,15.65,15.64,15.64,24300.0
2015-04-15 14:45:00,15.65,15.65,15.62,15.63,25500.0,15.65,15.65,15.62,15.63,25500.0
2015-04-15 14:50:00,15.62,15.64,15.62,15.64,32000.0,15.62,15.64,15.62,15.64,32000.0
2015-04-15 14:55:00,15.63,15.64,15.63,15.64,500.0,15.63,15.64,15.63,15.64,500.0
2015-04-15 15:00:00,15.63,15.64,15.63,15.64,40200.0,15.63,15.64,15.63,15.64,40200.0
2015-04-15 15:05:00,15.64,15.64,15.63,15.63,14200.0,15.64,15.64,15.63,15.63,14200.0
2015-04-15 15:10:00,15.63,15.64,15.62,15.63,14800.0,15.63,15.64,15.62,15.63,14800.0
2015-04-15 15:15:00,15.63,15.63,15.62,15.62,19000.0,15.63,15.63,15.62,15.62,19000.0
2015-04-15 15:20:00,15.61,15.62,15.61,15.62,19300.0,15.61,15.62,15.61,15.62,19300.0
2015-04-15 15:25:00,15.62,15.63,15.61,15.62,58000.0,15.62,15.63,15.61,15.62,58000.0
2015-04-15 15:30:00,15.61,15.62,15.61,15.62,8500.0,15.61,15.62,15.61,15.62,8500.0
2015-04-15 15:35:00,15.61,15.62,15.61,15.62,27300.0,15.61,15.62,15.61,15.62,27300.0
2015-04-15 15:40:00,15.62,15.63,15.61,15.62,61600.0,15.62,15.63,15.61,15.62,61600.0
2015-04-15 15:45:00,15.62,15.63,15.62,15.63,38900.0,15.62,15.63,15.62,15.63,38900.0
2015-04-15 15:50:00,15.63,15.63,15.62,15.62,84000.0,15.63,15.63,15.62,15.62,84000.0
2015-04-15 15:55:00,15.62,15.63,15.61,15.63,178400.0,15.62,15.63,15.61,15.63,178400.0
2015-04-16 09:30:00,15.69,15.72,15.69,15.7,253900.0,15.69,15.72,15.69,15.7,253900.0
2015-04-16 09:35:00,15.69,15.71,15.67,15.7,256400.0,15.69,15.71,15.67,15.7,256400.0
2015-04-16 09:40:00,15.71,15.71,15.69,15.7,98100.0,15.71,15.71,15.69,15.7,98100.0
2015-04-16 09:45:00,15.71,15.72,15.7,15.71,64000.0,15.71,15.72,15.7,15.71,64000.0
2015-04-16 09:50:00,15.71,15.73,15.69,15.72,97900.0,15.71,15.73,15.69,15.72,97900.0
2015-04-16 09:55:00,15.73,15.73,15.71,15.73,104800.0,15.73,15.73,15.71,15.73,104800.0
2015-04-16 10:00:00,15.73,15.73,15.63,15.63,154600.0,15.73,15.73,15.63,15.63,154600.0
2015-04-16 10:05:00,15.63,15.63,15.54,15.58,290600.0,15.63,15.63,15.54,15.58,290600.0
2015-04-16 10:10:00,15.59,15.59,15.55,15.57,180200.0,15.59,15.59,15.55,15.57,180200.0
2015-04-16 10:15:00,15.57,15.57,15.5,15.51,242800.0,15.57,15.57,15.5,15.51,242800.0
2015-04-16 10:20:00,15.51,15.52,15.48,15.5,105200.0,15.51,15.52,15.48,15.5,105200.0
2015-04-16 10:25:00,15.5,15.5,15.47,15.49,128100.0,15.5,15.5,15.47,15.49,128100.0
2015-04-16 10:30:00,15.48,15.49,15.44,15.48,126100.0,15.48,15.49,15.44,15.48,126100.0
2015-04-16 10:35:00,15.48,15.49,15.47,15.49,131500.0,15.48,15.49,15.47,15.49,131500.0
2015-04-16 10:40:00,15.48,15.51,15.47,15.48,90000.0,15.48,15.51,15.47,15.48,90000.0
2015-04-16 10:45:00,15.49,15.52,15.49,15.51,107900.0,15.49,15.52,15.49,15.51,107900.0
2015-04-16 10:50:00,15.51,15.56,15.51,15.53,224900.0,15.51,15.56,15.51,15.53,224900.0
2015-04-16 10:55:00,15.53,15.56,15.52,15.55,64000.0,15.53,15.56,15.52,15.55,64000.0
2015-04-16 11:00:00,15.54,15.57,15.53,15.57,69800.0,15.54,15.57,15.53,15.57,69800.0
2015-04-16 11:05:00,15.57,15.58,15.55,15.55,92800.0,15.57,15.58,15.55,15.55,92800.0
2015-04-16 11:10:00,15.55,15.57,15.54,15.56,56300.0,15.55,15.57,15.54,15.56,56300.0
2015-04-16 11:15:00,15.55,15.56,15.55,15.56,29600.0,15.55,15.56,15.55,15.56,29600.0
2015-04-16 11:20:00,15.55,15.56,15.53,15.53,31700.0,15.55,15.56,15.53,15.53,31700.0
2015-04-16 11:25:00,15.53,15.56,15.53,15.55,34500.0,15.53,15.56,15.53,15.55,34500.0
2015-04-16 11:30:00,15.54,15.58,15.54,15.58,31000.0,15.54,15.58,15.54,15.58,31000.0
2015-04-16 11:35:00,15.58,15.58,15.55,15.56,20400.0,15.58,15.58,15.55,15.56,20400.0
2015-04-16 11:40:00,15.56,15.57,15.55,15.56,12800.0,15.56,15.57,15.55,15.56,12800.0
2015-04-16 11:45:00,15.56,15.58,15.56,15.57,57600.0,15.56,15.58,15.56,15.57,57600.0
2015-04-16 11:50:00,15.58,15.59,15.57,15.58,11200.0,15.58,15.59,15.57,15.58,11200.0
2015-04-16 11:55:00,15.58,15.61,15.57,15.59,71500.0,15.58,15.61,15.57,15.59,71500.0
2015-04-16 12:00:00,15.59,15.61,15.58,15.59,18300.0,15.59,15.61,15.58,15.59,18300.0
2015-04-16 12:05:00,15.59,15.59,15.55,15.57,33100.0,15.59,15.59,15.55,15.57,33100.0
2015-04-16 12:10:00,15.57,15.57,15.56,15.57,23500.0,15.57,15.57,15.56,15.57,23500.0
2015-04-16 12:15:00,15.57,15.58,15.56,15.57,16900.0,15.57,15.58,15.56,15.57,16900.0
2015-04-16 12:20:00,15.57,15.58,15.56,15.57,10000.0,15.57,15.58,15.56,15.57,10000.0
2015-04-16 12:25:00,15.57,15.58,15.56,15.57,6700.0,15.57,15.58,15.56,15.57,6700.0
2015-04-16 12:30:00,15.57,15.58,15.56,15.57,15200.0,15.57,15.58,15.56,15.57,15200.0
2015-04-16 12:35:00,15.57,15.58,15.56,15.58,11800.0,15.57,15.58,15.56,15.58,11800.0
2015-04-16 12:40:00,15.58,15.58,15.57,15.57,16000.0,15.58,15.58,15.57,15.57,16000.0
2015-04-16 12:45:00,15.56,15.58,15.56,15.56,10800.0,15.56,15.58,15.56,15.56,10800.0
2015-04-16 12:50:00,15.57,15.57,15.55,15.56,21900.0,15.57,15.57,15.55,15.56,21900.0
2015-04-16 12:55:00,15.56,15.56,15.54,15.56,80200.0,15.56,15.56,15.54,15.56,80200.0
2015-04-16 13:00:00,15.56,15.58,15.55,15.58,29900.0,15.56,15.58,15.55,15.58,29900.0
2015-04-16 13:05:00,15.58,15.59,15.57,15.59,6700.0,15.58,15.59,15.57,15.59,6700.0
2015-04-16 13:10:00,15.59,15.6,15.57,15.58,22300.0,15.59,15.6,15.57,15.58,22300.0
2015-04-16 13:15:00,15.57,15.58,15.56,15.58,18900.0,15.57,15.58,15.56,15.58,18900.0
2015-04-16 13:20:00,15.59,15.63,15.58,15.62,36400.0,15.59,15.63,15.58,15.62,36400.0
2015-04-16 13:25:00,15.63,15.64,15.61,15.62,90300.0,15.63,15.64,15.61,15.62,90300.0
2015-04-16 13:30:00,15.62,15.63,15.61,15.61,39200.0,15.62,15.63,15.61,15.61,39200.0
2015-04-16 13:35:00,15.62,15.63,15.61,15.61,38900.0,15.62,15.63,15.61,15.61,38900.0
2015-04-16 13:40:00,15.62,15.62,15.61,15.62,10400.0,15.62,15.62,15.61,15.62,10400.0
2015-04-16 13:45:00,15.62,15.64,15.62,15.63,20200.0,15.62,15.64,15.62,15.63,20200.0
2015-04-16 13:50:00,15.64,15.64,15.62,15.62,23200.0,15.64,15.64,15.62,15.62,23200.0
2015-04-16 13:55:00,15.62,15.63,15.62,15.63,22700.0,15.62,15.63,15.62,15.63,22700.0
2015-04-16 14:00:00,15.64,15.67,15.64,15.66,68800.0,15.64,15.67,15.64,15.66,68800.0
2015-04-16 14:05:00,15.65,15.67,15.65,15.66,50800.0,15.65,15.67,15.65,15.66,50800.0
2015-04-16 14:10:00,15.66,15.67,15.65,15.66,61500.0,15.66,15.67,15.65,15.66,61500.0
2015-04-16 14:15:00,15.66,15.67,15.65,15.65,20900.0,15.66,15.67,15.65,15.65,20900.0
2015-04-16 14:20:00,15.65,15.65,15.62,15.62,61100.0,15.65,15.65,15.62,15.62,61100.0
2015-04-16 14:25:00,15.63,15.64,15.62,15.63,19100.0,15.63,15.64,15.62,15.63,19100.0
2015-04-16 14:30:00,15.63,15.64,15.61,15.62,62900.0,15.63,15.64,15.61,15.62,62900.0
2015-04-16 14:35:00,15.63,15.64,15.62,15.63,18400.0,15.63,15.64,15.62,15.63,18400.0
2015-04-16 14:40:00,15.63,15.64,15.62,15.63,9900.0,15.63,15.64,15.62,15.63,9900.0
2015-04-16 14:45:00,15.63,15.64,15.62,15.63,29200.0,15.63,15.64,15.62,15.63,29200.0
2015-04-16 14:50:00,15.63,15.63,15.62,15.62,32800.0,15.63,15.63,15.62,15.62,32800.0
2015-04-16 14:55:00,15.62,15.62,15.59,15.59,38600.0,15.62,15.62,15.59,15.59,38600.0
2015-04-16 15:00:00,15.59,15.59,15.57,15.59,22500.0,15.59,15.59,15.57,15.59,22500.0
2015-04-16 15:05:00,15.58,15.6,15.58,15.59,10800.0,15.58,15.6,15.58,15.59,10800.0
2015-04-16 15:10:00,15.59,15.6,15.57,15.59,21900.0,15.59,15.6,15.57,15.59,21900.0
2015-04-16 15:15:00,15.58,15.6,15.58,15.59,12400.0,15.58,15.6,15.58,15.59,12400.0
2015-04-16 15:20:00,15.59,15.6,15.59,15.59,10400.0,15.59,15.6,15.59,15.59,10400.0
2015-04-16 15:25:00,15.59,15.6,15.59,15.59,28700.0,15.59,15.6,15.59,15.59,28700.0
2015-04-16 15:30:00,15.59,15.61,15.59,15.6,29600.0,15.59,15.61,15.59,15.6,29600.0
2015-04-16 15:35:00,15.59,15.6,15.58,15.58,15600.0,15.59,15.6,15.58,15.58,15600.0
2015-04-16 15:40:00,15.59,15.59,15.57,15.57,22500.0,15.59,15.59,15.57,15.57,22500.0
2015-04-16 15:45:00,15.58,15.58,15.57,15.58,51700.0,15.58,15.58,15.57,15.58,51700.0
2015-04-16 15:50:00,15.58,15.58,15.57,15.58,18800.0,15.58,15.58,15.57,15.58,18800.0
2015-04-16 15:55:00,15.58,15.58,15.56,15.58,305500.0,15.58,15.58,15.56,15.58,305500.0
2015-04-17 09:30:00,15.61,15.61,15.57,15.58,65700.0,15.61,15.61,15.57,15.58,65700.0
2015-04-17 09:35:00,15.58,15.58,15.54,15.58,121500.0,15.58,15.58,15.54,15.58,121500.0
2015-04-17 09:40:00,15.58,15.59,15.57,15.59,44800.0,15.58,15.59,15.57,15.59,44800.0
2015-04-17 09:45:00,15.59,15.61,15.58,15.6,86400.0,15.59,15.61,15.58,15.6,86400.0
2015-04-17 09:50:00,15.59,15.61,15.58,15.61,47400.0,15.59,15.61,15.58,15.61,47400.0
2015-04-17 09:55:00,15.6,15.65,15.6,15.64,98100.0,15.6,15.65,15.6,15.64,98100.0
2015-04-17 10:00:00,15.63,15.64,15.57,15.64,103400.0,15.63,15.64,15.57,15.64,103400.0
2015-04-17 10:05:00,15.64,15.64,15.61,15.62,54600.0,15.64,15.64,15.61,15.62,54600.0
2015-04-17 10:10:00,15.62,15.63,15.59,15.6,52500.0,15.62,15.63,15.59,15.6,52500.0
2015-04-17 10:15:00,15.59,15.6,15.59,15.6,37800.0,15.59,15.6,15.59,15.6,37800.0
2015-04-17 10:20:00,15.6,15.62,15.59,15.61,41800.0,15.6,15.62,15.59,15.61,41800.0
2015-04-17 10:25:00,15.62,15.62,15.59,15.6,52600.0,15.62,15.62,15.59,15.6,52600.0
2015-04-17 10:30:00,15.59,15.6,15.58,15.59,24500.0,15.59,15.6,15.58,15.59,24500.0
2015-04-17 10:35:00,15.59,15.6,15.58,15.59,28400.0,15.59,15.6,15.58,15.59,28400.0
2015-04-17 10:40:00,15.59,15.6,15.58,15.59,32500.0,15.59,15.6,15.58,15.59,32500.0
2015-04-17 10:45:00,15.6,15.61,15.59,15.61,39100.0,15.6,15.61,15.59,15.61,39100.0
2015-04-17 10:50:00,15.6,15.61,15.59,15.6,20700.0,15.6,15.61,15.59,15.6,20700.0
2015-04-17 10:55:00,15.6,15.63,15.59,15.61,54800.0,15.6,15.63,15.59,15.61,54800.0
2015-04-17 11:00:00,15.61,15.63,15.61,15.62,66400.0,15.61,15.63,15.61,15.62,66400.0
2015-04-17 11:05:00,15.63,15.63,15.61,15.61,96300.0,15.63,15.63,15.61,15.61,96300.0
2015-04-17 11:10:00,15.6,15.61,15.59,15.59,70600.0,15.6,15.61,15.59,15.59,70600.0
2015-04-17 11:15:00,15.58,15.6,15.58,15.59,55500.0,15.58,15.6,15.58,15.59,55500.0
2015-04-17 11:20:00,15.59,15.6,15.59,15.59,21400.0,15.59,15.6,15.59,15.59,21400.0
2015-04-17 11:25:00,15.6,15.6,15.59,15.6,17600.0,15.6,15.6,15.59,15.6,17600.0
2015-04-17 11:30:00,15.6,15.61,15.59,15.61,222700.0,15.6,15.61,15.59,15.61,222700.0
2015-04-17 11:35:00,15.61,15.61,15.59,15.6,42500.0,15.61,15.61,15.59,15.6,42500.0
2015-04-17 11:40:00,15.59,15.61,15.59,15.61,56700.0,15.59,15.61,15.59,15.61,56700.0
2015-04-17 11:45:00,15.61,15.61,15.6,15.61,14100.0,15.61,15.61,15.6,15.61,14100.0
2015-04-17 11:50:00,15.61,15.61,15.58,15.58,65900.0,15.61,15.61,15.58,15.58,65900.0
2015-04-17 11:55:00,15.59,15.6,15.56,15.58,72000.0,15.59,15.6,15.56,15.58,72000.0
2015-04-17 12:00:00,15.58,15.58,15.57,15.58,7300.0,15.58,15.58,15.57,15.58,7300.0
2015-04-17 12:05:00,15.58,15.59,15.56,15.57,16900.0,15.58,15.59,15.56,15.57,16900.0
2015-04-17 12:10:00,15.57,15.57,15.55,15.56,56500.0,15.57,15.57,15.55,15.56,56500.0
2015-04-17 12:15:00,15.56,15.56,15.53,15.53,39600.0,15.56,15.56,15.53,15.53,39600.0
2015-04-17 12:20:00,15.54,15.57,15.54,15.56,19100.0,15.54,15.57,15.54,15.56,19100.0
2015-04-17 12:25:00,15.56,15.57,15.54,15.55,64500.0,15.56,15.57,15.54,15.55,64500.0
2015-04-17 12:30:00,15.54,15.56,15.54,15.55,12700.0,15.54,15.56,15.54,15.55,12700.0
2015-04-17 12:35:00,15.55,15.56,15.54,15.55,14300.0,15.55,15.56,15.54,15.55,14300.0
2015-04-17 12:40:00,15.56,15.56,15.55,15.56,6100.0,15.56,15.56,15.55,15.56,6100.0
2015-04-17 12:45:00,15.55,15.57,15.55,15.56,30100.0,15.55,15.57,15.55,15.56,30100.0
2015-04-17 12:50:00,15.56,15.56,15.55,15.56,11900.0,15.56,15.56,15.55,15.56,11900.0
2015-04-17 12:55:00,15.56,15.56,15.55,15.56,19000.0,15.56,15.56,15.55,15.56,19000.0
2015-04-17 13:00:00,15.56,15.57,15.55,15.56,22500.0,15.56,15.57,15.55,15.56,22500.0
2015-04-17 13:05:00,15.56,15.57,15.56,15.57,16500.0,15.56,15.57,15.56,15.57,16500.0
2015-04-17 13:10:00,15.56,15.57,15.55,15.55,24100.0,15.56,15.57,15.55,15.55,24100.0
2015-04-17 13:15:00,15.55,15.56,15.55,15.56,14800.0,15.55,15.56,15.55,15.56,14800.0
2015-04-17 13:20:00,15.56,15.57,15.55,15.56,28800.0,15.56,15.57,15.55,15.56,28800.0
2015-04-17 13:25:00,15.55,15.56,15.53,15.55,67700.0,15.55,15.56,15.53,15.55,67700.0
2015-04-17 13:30:00,15.54,15.55,15.54,15.55,18500.0,15.54,15.55,15.54,15.55,18500.0
2015-04-17 13:35:00,15.55,15.55,15.54,15.55,16800.0,15.55,15.55,15.54,15.55,16800.0
2015-04-17 13:40:00,15.55,15.56,15.55,15.56,12300.0,15.55,15.56,15.55,15.56,12300.0
2015-04-17 13:45:00,15.56,15.56,15.54,15.55,11600.0,15.56,15.56,15.54,15.55,11600.0
2015-04-17 13:50:00,15.54,15.55,15.54,15.54,8200.0,15.54,15.55,15.54,15.54,8200.0
2015-04-17 13:55:00,15.54,15.55,15.53,15.54,284000.0,15.54,15.55,15.53,15.54,284000.0
2015-04-17 14:00:00,15.54,15.54,15.53,15.53,7200.0,15.54,15.54,15.53,15.53,7200.0
2015-04-17 14:05:00,15.54,15.55,15.53,15.54,44900.0,15.54,15.55,15.53,15.54,44900.0
2015-04-17 14:10:00,15.54,15.55,15.54,15.55,16100.0,15.54,15.55,15.54,15.55,16100.0
2015-04-17 14:15:00,15.55,15.56,15.54,15.56,22200.0,15.55,15.56,15.54,15.56,22200.0
2015-04-17 14:20:00,15.56,15.56,15.55,15.55,17300.0,15.56,15.56,15.55,15.55,17300.0
2015-04-17 14:25:00,15.55,15.56,15.55,15.56,15400.0,15.55,15.56,15.55,15.56,15400.0
2015-04-17 14:30:00,15.56,15.56,15.55,15.56,10400.0,15.56,15.56,15.55,15.56,10400.0
2015-04-17 14:35:00,15.56,15.56,15.55,15.55,16500.0,15.56,15.56,15.55,15.55,16500.0
2015-04-17 14:40:00,15.55,15.56,15.54,15.54,12600.0,15.55,15.56,15.54,15.54,12600.0
2015-04-17 14:45:00,15.55,15.56,15.54,15.56,12300.0,15.55,15.56,15.54,15.56,12300.0
2015-04-17 14:50:00,15.55,15.56,15.52,15.53,110800.0,15.55,15.56,15.52,15.53,110800.0
2015-04-17 14:55:00,15.53,15.54,15.52,15.53,32600.0,15.53,15.54,15.52,15.53,32600.0
2015-04-17 15:00:00,15.54,15.56,15.54,15.56,19400.0,15.54,15.56,15.54,15.56,19400.0
2015-04-17 15:05:00,15.56,15.57,15.55,15.56,12800.0,15.56,15.57,15.55,15.56,12800.0
2015-04-17 15:10:00,15.57,15.57,15.56,15.57,29000.0,15.57,15.57,15.56,15.57,29000.0
2015-04-17 15:15:00,15.57,15.57,15.56,15.57,8600.0,15.57,15.57,15.56,15.57,8600.0
2015-04-17 15:20:00,15.56,15.57,15.56,15.56,21500.0,15.56,15.57,15.56,15.56,21500.0
2015-04-17 15:25:00,15.57,15.57,15.56,15.56,15500.0,15.57,15.57,15.56,15.56,15500.0
2015-04-17 15:30:00,15.56,15.57,15.56,15.56,13300.0,15.56,15.57,15.56,15.56,13300.0
2015-04-17 15:35:00,15.57,15.57,15.56,15.56,18600.0,15.57,15.57,15.56,15.56,18600.0
2015-04-17 15:40:00,15.56,15.57,15.56,15.57,22700.0,15.56,15.57,15.56,15.57,22700.0
2015-04-17 15:45:00,15.56,15.57,15.56,15.57,49000.0,15.56,15.57,15.56,15.57,49000.0
2015-04-17 15:50:00,15.56,15.57,15.55,15.55,50200.0,15.56,15.57,15.55,15.55,50200.0
2015-04-17 15:55:00,15.55,15.57,15.55,15.55,127500.0,15.55,15.57,15.55,15.55,127500.0
2015-04-20 09:30:00,15.36,15.36,15.31,15.32,284800.0,15.36,15.36,15.31,15.32,284800.0
2015-04-20 09:35:00,15.32,15.34,15.31,15.34,110200.0,15.32,15.34,15.31,15.34,110200.0
2015-04-20 09:40:00,15.33,15.34,15.32,15.32,68600.0,15.33,15.34,15.32,15.32,68600.0
2015-04-20 09:45:00,15.32,15.33,15.29,15.32,257300.0,15.32,15.33,15.29,15.32,257300.0
2015-04-20 09:50:00,15.32,15.33,15.3,15.32,128300.0,15.32,15.33,15.3,15.32,128300.0
2015-04-20 09:55:00,15.33,15.34,15.31,15.32,94100.0,15.33,15.34,15.31,15.32,94100.0
2015-04-20 10:00:00,15.32,15.33,15.29,15.33,177000.0,15.32,15.33,15.29,15.33,177000.0
2015-04-20 10:05:00,15.33,15.35,15.31,15.33,112900.0,15.33,15.35,15.31,15.33,112900.0
2015-04-20 10:10:00,15.32,15.33,15.3,15.3,44100.0,15.32,15.33,15.3,15.3,44100.0
2015-04-20 10:15:00,15.31,15.32,15.29,15.31,176600.0,15.31,15.32,15.29,15.31,176600.0
2015-04-20 10:20:00,15.3,15.3,15.18,15.23,586700.0,15.3,15.3,15.18,15.23,586700.0
2015-04-20 10:25:00,15.22,15.23,15.19,15.2,379700.0,15.22,15.23,15.19,15.2,379700.0
2015-04-20 10:30:00,15.2,15.26,15.18,15.25,209200.0,15.2,15.26,15.18,15.25,209200.0
2015-04-20 10:35:00,15.25,15.25,15.21,15.21,64100.0,15.25,15.25,15.21,15.21,64100.0
2015-04-20 10:40:00,15.22,15.23,15.21,15.22,36700.0,15.22,15.23,15.21,15.22,36700.0
2015-04-20 10:45:00,15.22,15.23,15.2,15.23,119500.0,15.22,15.23,15.2,15.23,119500.0
2015-04-20 10:50:00,15.22,15.24,15.22,15.24,38300.0,15.22,15.24,15.22,15.24,38300.0
2015-04-20 10:55:00,15.23,15.27,15.23,15.26,75800.0,15.23,15.27,15.23,15.26,75800.0
2015-04-20 11:00:00,15.26,15.27,15.25,15.26,63000.0,15.26,15.27,15.25,15.26,63000.0
2015-04-20 11:05:00,15.26,15.27,15.25,15.26,18900.0,15.26,15.27,15.25,15.26,18900.0
2015-04-20 11:10:00,15.25,15.27,15.23,15.24,83800.0,15.25,15.27,15.23,15.24,83800.0
2015-04-20 11:15:00,15.24,15.26,15.22,15.25,59300.0,15.24,15.26,15.22,15.25,59300.0
2015-04-20 11:20:00,15.25,15.26,15.24,15.24,39600.0,15.25,15.26,15.24,15.24,39600.0
2015-04-20 11:25:00,15.25,15.25,15.21,15.21,49800.0,15.25,15.25,15.21,15.21,49800.0
2015-04-20 11:30:00,15.21,15.23,15.21,15.23,42500.0,15.21,15.23,15.21,15.23,42500.0
2015-04-20 11:35:00,15.23,15.23,15.22,15.23,29000.0,15.23,15.23,15.22,15.23,29000.0
2015-04-20 11:40:00,15.23,15.24,15.21,15.22,51900.0,15.23,15.24,15.21,15.22,51900.0
2015-04-20 11:45:00,15.23,15.27,15.22,15.26,71700.0,15.23,15.27,15.22,15.26,71700.0
2015-04-20 11:50:00,15.26,15.27,15.24,15.25,51000.0,15.26,15.27,15.24,15.25,51000.0
2015-04-20 11:55:00,15.25,15.26,15.25,15.26,15300.0,15.25,15.26,15.25,15.26,15300.0
2015-04-20 12:00:00,15.27,15.27,15.25,15.25,40700.0,15.27,15.27,15.25,15.25,40700.0
2015-04-20 12:05:00,15.25,15.26,15.24,15.25,36300.0,15.25,15.26,15.24,15.25,36300.0
2015-04-20 12:10:00,15.24,15.25,15.22,15.23,85700.0,15.24,15.25,15.22,15.23,85700.0
2015-04-20 12:15:00,15.23,15.24,15.22,15.23,89600.0,15.23,15.24,15.22,15.23,89600.0
2015-04-20 12:20:00,15.24,15.24,15.22,15.23,40300.0,15.24,15.24,15.22,15.23,40300.0
2015-04-20 12:25:00,15.23,15.24,15.22,15.23,40600.0,15.23,15.24,15.22,15.23,40600.0
2015-04-20 12:30:00,15.23,15.23,15.21,15.21,58100.0,15.23,15.23,15.21,15.21,58100.0
2015-04-20 12:35:00,15.22,15.23,15.21,15.22,31800.0,15.22,15.23,15.21,15.22,31800.0
2015-04-20 12:40:00,15.21,15.22,15.21,15.22,46300.0,15.21,15.22,15.21,15.22,46300.0
2015-04-20 12:45:00,15.22,15.23,15.21,15.22,32700.0,15.22,15.23,15.21,15.22,32700.0
2015-04-20 12:50:00,15.23,15.23,15.21,15.21,41400.0,15.23,15.23,15.21,15.21,41400.0
2015-04-20 12:55:00,15.21,15.23,15.21,15.22,23800.0,15.21,15.23,15.21,15.22,23800.0
2015-04-20 13:00:00,15.21,15.22,15.2,15.21,56900.0,15.21,15.22,15.2,15.21,56900.0
2015-04-20 13:05:00,15.22,15.22,15.2,15.22,38000.0,15.22,15.22,15.2,15.22,38000.0
2015-04-20 13:10:00,15.22,15.24,15.21,15.24,89000.0,15.22,15.24,15.21,15.24,89000.0
2015-04-20 13:15:00,15.23,15.25,15.23,15.25,32700.0,15.23,15.25,15.23,15.25,32700.0
2015-04-20 13:20:00,15.25,15.26,15.23,15.24,32200.0,15.25,15.26,15.23,15.24,32200.0
2015-04-20 13:25:00,15.24,15.25,15.23,15.24,19100.0,15.24,15.25,15.23,15.24,19100.0
2015-04-20 13:30:00,15.24,15.24,15.23,15.24,10300.0,15.24,15.24,15.23,15.24,10300.0
2015-04-20 13:35:00,15.23,15.24,15.23,15.24,19100.0,15.23,15.24,15.23,15.24,19100.0
2015-04-20 13:40:00,15.24,15.24,15.23,15.24,11700.0,15.24,15.24,15.23,15.24,11700.0
2015-04-20 13:45:00,15.24,15.24,15.23,15.23,8200.0,15.24,15.24,15.23,15.23,8200.0
2015-04-20 13:50:00,15.24,15.24,15.23,15.24,9700.0,15.24,15.24,15.23,15.24,9700.0
2015-04-20 13:55:00,15.24,15.26,15.23,15.24,40200.0,15.24,15.26,15.23,15.24,40200.0
2015-04-20 14:00:00,15.24,15.24,15.22,15.24,74500.0,15.24,15.24,15.22,15.24,74500.0
2015-04-20 14:05:00,15.23,15.24,15.22,15.23,34800.0,15.23,15.24,15.22,15.23,34800.0
2015-04-20 14:10:00,15.24,15.25,15.23,15.25,14100.0,15.24,15.25,15.23,15.25,14100.0
2015-04-20 14:15:00,15.25,15.25,15.24,15.25,39200.0,15.25,15.25,15.24,15.25,39200.0
2015-04-20 14:20:00,15.24,15.25,15.23,15.24,46600.0,15.24,15.25,15.23,15.24,46600.0
2015-04-20 14:25:00,15.24,15.24,15.23,15.24,27300.0,15.24,15.24,15.23,15.24,27300.0
2015-04-20 14:30:00,15.24,15.25,15.24,15.24,25900.0,15.24,15.25,15.24,15.24,25900.0
2015-04-20 14:35:00,15.25,15.25,15.24,15.25,16900.0,15.25,15.25,15.24,15.25,16900.0
2015-04-20 14:40:00,15.25,15.26,15.24,15.26,24900.0,15.25,15.26,15.24,15.26,24900.0
2015-04-20 14:45:00,15.25,15.25,15.24,15.25,15400.0,15.25,15.25,15.24,15.25,15400.0
2015-04-20 14:50:00,15.25,15.25,15.24,15.25,14400.0,15.25,15.25,15.24,15.25,14400.0
2015-04-20 14:55:00,15.24,15.27,15.24,15.27,18100.0,15.24,15.27,15.24,15.27,18100.0
2015-04-20 15:00:00,15.27,15.27,15.26,15.27,31200.0,15.27,15.27,15.26,15.27,31200.0
2015-04-20 15:05:00,15.27,15.27,15.26,15.27,29300.0,15.27,15.27,15.26,15.27,29300.0
2015-04-20 15:10:00,15.27,15.28,15.26,15.28,26800.0,15.27,15.28,15.26,15.28,26800.0
2015-04-20 15:15:00,15.27,15.29,15.27,15.29,37300.0,15.27,15.29,15.27,15.29,37300.0
2015-04-20 15:20:00,15.29,15.29,15.28,15.29,10300.0,15.29,15.29,15.28,15.29,10300.0
2015-04-20 15:25:00,15.29,15.29,15.28,15.29,61900.0,15.29,15.29,15.28,15.29,61900.0
2015-04-20 15:30:00,15.29,15.29,15.27,15.27,44800.0,15.29,15.29,15.27,15.27,44800.0
2015-04-20 15:35:00,15.28,15.28,15.27,15.28,28100.0,15.28,15.28,15.27,15.28,28100.0
2015-04-20 15:40:00,15.28,15.28,15.27,15.28,37200.0,15.28,15.28,15.27,15.28,37200.0
2015-04-20 15:45:00,15.28,15.28,15.27,15.28,78200.0,15.28,15.28,15.27,15.28,78200.0
2015-04-20 15:50:00,15.28,15.28,15.27,15.27,67200.0,15.28,15.28,15.27,15.27,67200.0
2015-04-20 15:55:00,15.28,15.3,15.27,15.3,258700.0,15.28,15.3,15.27,15.3,258700.0
2015-04-21 09:30:00,15.29,15.29,15.26,15.28,121000.0,15.29,15.29,15.26,15.28,121000.0
2015-04-21 09:35:00,15.29,15.31,15.28,15.31,57400.0,15.29,15.31,15.28,15.31,57400.0
2015-04-21 09:40:00,15.3,15.32,15.29,15.32,46600.0,15.3,15.32,15.29,15.32,46600.0
2015-04-21 09:45:00,15.32,15.32,15.29,15.31,42000.0,15.32,15.32,15.29,15.31,42000.0
2015-04-21 09:50:00,15.31,15.31,15.26,15.26,40200.0,15.31,15.31,15.26,15.26,40200.0
2015-04-21 09:55:00,15.26,15.28,15.25,15.28,43800.0,15.26,15.28,15.25,15.28,43800.0
2015-04-21 10:00:00,15.27,15.28,15.26,15.28,36600.0,15.27,15.28,15.26,15.28,36600.0
2015-04-21 10:05:00,15.28,15.31,15.28,15.31,51000.0,15.28,15.31,15.28,15.31,51000.0
2015-04-21 10:10:00,15.31,15.31,15.29,15.29,36000.0,15.31,15.31,15.29,15.29,36000.0
2015-04-21 10:15:00,15.3,15.3,15.28,15.29,34100.0,15.3,15.3,15.28,15.29,34100.0
2015-04-21 10:20:00,15.29,15.29,15.28,15.28,6100.0,15.29,15.29,15.28,15.28,6100.0
2015-04-21 10:25:00,15.28,15.28,15.26,15.27,41700.0,15.28,15.28,15.26,15.27,41700.0
2015-04-21 10:30:00,15.27,15.29,15.25,15.29,48800.0,15.27,15.29,15.25,15.29,48800.0
2015-04-21 10:35:00,15.28,15.3,15.28,15.28,44500.0,15.28,15.3,15.28,15.28,44500.0
2015-04-21 10:40:00,15.28,15.29,15.27,15.28,53500.0,15.28,15.29,15.27,15.28,53500.0
2015-04-21 10:45:00,15.28,15.29,15.27,15.28,134700.0,15.28,15.29,15.27,15.28,134700.0
2015-04-21 10:50:00,15.28,15.28,15.26,15.26,52700.0,15.28,15.28,15.26,15.26,52700.0
2015-04-21 10:55:00,15.27,15.28,15.26,15.27,96900.0,15.27,15.28,15.26,15.27,96900.0
2015-04-21 11:00:00,15.28,15.28,15.24,15.25,94800.0,15.28,15.28,15.24,15.25,94800.0
2015-04-21 11:05:00,15.25,15.28,15.23,15.27,95700.0,15.25,15.28,15.23,15.27,95700.0
2015-04-21 11:10:00,15.28,15.29,15.26,15.28,29400.0,15.28,15.29,15.26,15.28,29400.0
2015-04-21 11:15:00,15.29,15.29,15.27,15.28,22300.0,15.29,15.29,15.27,15.28,22300.0
2015-04-21 11:20:00,15.28,15.29,15.27,15.27,30300.0,15.28,15.29,15.27,15.27,30300.0
2015-04-21 11:25:00,15.28,15.28,15.24,15.25,83200.0,15.28,15.28,15.24,15.25,83200.0
2015-04-21 11:30:00,15.26,15.27,15.24,15.26,26800.0,15.26,15.27,15.24,15.26,26800.0
2015-04-21 11:35:00,15.26,15.27,15.25,15.25,33600.0,15.26,15.27,15.25,15.25,33600.0
2015-04-21 11:40:00,15.26,15.27,15.25,15.27,16500.0,15.26,15.27,15.25,15.27,16500.0
2015-04-21 11:45:00,15.27,15.27,15.25,15.25,36500.0,15.27,15.27,15.25,15.25,36500.0
2015-04-21 11:50:00,15.26,15.27,15.25,15.26,51100.0,15.26,15.27,15.25,15.26,51100.0
2015-04-21 11:55:00,15.26,15.27,15.26,15.26,17300.0,15.26,15.27,15.26,15.26,17300.0
2015-04-21 12:00:00,15.26,15.27,15.26,15.27,12400.0,15.26,15.27,15.26,15.27,12400.0
2015-04-21 12:05:00,15.27,15.28,15.25,15.25,47800.0,15.27,15.28,15.25,15.25,47800.0
2015-04-21 12:10:00,15.26,15.28,15.26,15.28,13100.0,15.26,15.28,15.26,15.28,13100.0
2015-04-21 12:15:00,15.27,15.31,15.27,15.31,22800.0,15.27,15.31,15.27,15.31,22800.0
2015-04-21 12:20:00,15.31,15.32,15.3,15.31,80200.0,15.31,15.32,15.3,15.31,80200.0
2015-04-21 12:25:00,15.31,15.33,15.3,15.32,136600.0,15.31,15.33,15.3,15.32,136600.0
2015-04-21 12:30:00,15.32,15.33,15.31,15.33,42700.0,15.32,15.33,15.31,15.33,42700.0
2015-04-21 12:35:00,15.33,15.38,15.32,15.37,192500.0,15.33,15.38,15.32,15.37,192500.0
2015-04-21 12:40:00,15.36,15.4,15.36,15.38,32100.0,15.36,15.4,15.36,15.38,32100.0
2015-04-21 12:45:00,15.39,15.4,15.37,15.37,56500.0,15.39,15.4,15.37,15.37,56500.0
2015-04-21 12:50:00,15.38,15.39,15.36,15.37,31400.0,15.38,15.39,15.36,15.37,31400.0
2015-04-21 12:55:00,15.37,15.37,15.34,15.34,26200.0,15.37,15.37,15.34,15.34,26200.0
2015-04-21 13:00:00,15.34,15.34,15.33,15.34,19600.0,15.34,15.34,15.33,15.34,19600.0
2015-04-21 13:05:00,15.34,15.35,15.33,15.34,27000.0,15.34,15.35,15.33,15.34,27000.0
2015-04-21 13:10:00,15.34,15.35,15.34,15.35,87100.0,15.34,15.35,15.34,15.35,87100.0
2015-04-21 13:15:00,15.34,15.34,15.32,15.34,14000.0,15.34,15.34,15.32,15.34,14000.0
2015-04-21 13:20:00,15.33,15.35,15.33,15.35,6700.0,15.33,15.35,15.33,15.35,6700.0
2015-04-21 13:25:00,15.35,15.36,15.34,15.35,14000.0,15.35,15.36,15.34,15.35,14000.0
2015-04-21 13:30:00,15.35,15.35,15.33,15.34,16700.0,15.35,15.35,15.33,15.34,16700.0
2015-04-21 13:35:00,15.34,15.34,15.33,15.34,10400.0,15.34,15.34,15.33,15.34,10400.0
2015-04-21 13:40:00,15.33,15.34,15.33,15.33,17100.0,15.33,15.34,15.33,15.33,17100.0
2015-04-21 13:45:00,15.33,15.34,15.32,15.33,16200.0,15.33,15.34,15.32,15.33,16200.0
2015-04-21 13:50:00,15.32,15.33,15.31,15.31,8500.0,15.32,15.33,15.31,15.31,8500.0
2015-04-21 13:55:00,15.31,15.34,15.31,15.34,40300.0,15.31,15.34,15.31,15.34,40300.0
2015-04-21 14:00:00,15.34,15.35,15.33,15.35,16700.0,15.34,15.35,15.33,15.35,16700.0
2015-04-21 14:05:00,15.35,15.36,15.34,15.35,30600.0,15.35,15.36,15.34,15.35,30600.0
2015-04-21 14:10:00,15.35,15.35,15.33,15.33,23900.0,15.35,15.35,15.33,15.33,23900.0
2015-04-21 14:15:00,15.34,15.34,15.32,15.33,8000.0,15.34,15.34,15.32,15.33,8000.0
2015-04-21 14:20:00,15.32,15.33,15.31,15.32,15400.0,15.32,15.33,15.31,15.32,15400.0
2015-04-21 14:25:00,15.32,15.32,15.29,15.3,25800.0,15.32,15.32,15.29,15.3,25800.0
2015-04-21 14:30:00,15.29,15.31,15.29,15.29,42700.0,15.29,15.31,15.29,15.29,42700.0
2015-04-21 14:35:00,15.3,15.3,15.29,15.3,10200.0,15.3,15.3,15.29,15.3,10200.0
2015-04-21 14:40:00,15.29,15.3,15.29,15.29,16100.0,15.29,15.3,15.29,15.29,16100.0
2015-04-21 14:45:00,15.29,15.3,15.29,15.29,4200.0,15.29,15.3,15.29,15.29,4200.0
2015-04-21 14:50:00,15.29,15.3,15.29,15.3,27300.0,15.29,15.3,15.29,15.3,27300.0
2015-04-21 14:55:00,15.3,15.31,15.29,15.29,35200.0,15.3,15.31,15.29,15.29,35200.0
2015-04-21 15:00:00,15.3,15.31,15.29,15.3,9000.0,15.3,15.31,15.29,15.3,9000.0
2015-04-21 15:05:00,15.31,15.31,15.3,15.31,6000.0,15.31,15.31,15.3,15.31,6000.0
2015-04-21 15:10:00,15.3,15.31,15.3,15.31,11100.0,15.3,15.31,15.3,15.31,11100.0
2015-04-21 15:15:00,15.3,15.31,15.3,15.31,9900.0,15.3,15.31,15.3,15.31,9900.0
2015-04-21 15:20:00,15.31,15.31,15.3,15.3,9600.0,15.31,15.31,15.3,15.3,9600.0
2015-04-21 15:25:00,15.3,15.31,15.3,15.31,12100.0,15.3,15.31,15.3,15.31,12100.0
2015-04-21 15:30:00,15.3,15.31,15.3,15.31,17100.0,15.3,15.31,15.3,15.31,17100.0
2015-04-21 15:35:00,15.3,15.31,15.3,15.31,15400.0,15.3,15.31,15.3,15.31,15400.0
2015-04-21 15:40:00,15.3,15.31,15.3,15.3,13000.0,15.3,15.31,15.3,15.3,13000.0
2015-04-21 15:45:00,15.3,15.31,15.3,15.31,25200.0,15.3,15.31,15.3,15.31,25200.0
2015-04-21 15:50:00,15.3,15.31,15.3,15.3,28400.0,15.3,15.31,15.3,15.3,28400.0
2015-04-21 15:55:00,15.3,15.33,15.3,15.31,168200.0,15.3,15.33,15.3,15.31,168200.0
2015-04-22 09:30:00,15.25,15.27,15.24,15.25,104500.0,15.25,15.27,15.24,15.25,104500.0
2015-04-22 09:35:00,15.26,15.28,15.25,15.26,46700.0,15.26,15.28,15.25,15.26,46700.0
2015-04-22 09:40:00,15.26,15.27,15.24,15.26,93600.0,15.26,15.27,15.24,15.26,93600.0
2015-04-22 09:45:00,15.26,15.28,15.25,15.26,43600.0,15.26,15.28,15.25,15.26,43600.0
2015-04-22 09:50:00,15.27,15.27,15.25,15.26,18400.0,15.27,15.27,15.25,15.26,18400.0
2015-04-22 09:55:00,15.26,15.26,15.24,15.24,61600.0,15.26,15.26,15.24,15.24,61600.0
2015-04-22 10:00:00,15.24,15.24,15.13,15.13,447000.0,15.24,15.24,15.13,15.13,447000.0
2015-04-22 10:05:00,15.13,15.15,15.09,15.12,304900.0,15.13,15.15,15.09,15.12,304900.0
2015-04-22 10:10:00,15.12,15.15,15.09,15.13,133800.0,15.12,15.15,15.09,15.13,133800.0
2015-04-22 10:15:00,15.12,15.14,15.11,15.12,99900.0,15.12,15.14,15.11,15.12,99900.0
2015-04-22 10:20:00,15.11,15.12,15.03,15.06,645600.0,15.11,15.12,15.03,15.06,645600.0
2015-04-22 10:25:00,15.05,15.08,15.02,15.08,299400.0,15.05,15.08,15.02,15.08,299400.0
2015-04-22 10:30:00,15.07,15.1,15.06,15.09,200700.0,15.07,15.1,15.06,15.09,200700.0
2015-04-22 10:35:00,15.09,15.1,15.06,15.08,41900.0,15.09,15.1,15.06,15.08,41900.0
2015-04-22 10:40:00,15.07,15.09,15.06,15.07,80100.0,15.07,15.09,15.06,15.07,80100.0
2015-04-22 10:45:00,15.08,15.08,15.04,15.05,130300.0,15.08,15.08,15.04,15.05,130300.0
2015-04-22 10:50:00,15.05,15.11,15.04,15.11,122000.0,15.05,15.11,15.04,15.11,122000.0
2015-04-22 10:55:00,15.11,15.13,15.09,15.11,96600.0,15.11,15.13,15.09,15.11,96600.0
2015-04-22 11:00:00,15.1,15.12,15.08,15.1,57100.0,15.1,15.12,15.08,15.1,57100.0
2015-04-22 11:05:00,15.09,15.11,15.08,15.1,40600.0,15.09,15.11,15.08,15.1,40600.0
2015-04-22 11:10:00,15.09,15.12,15.09,15.11,30200.0,15.09,15.12,15.09,15.11,30200.0
2015-04-22 11:15:00,15.12,15.15,15.11,15.12,53700.0,15.12,15.15,15.11,15.12,53700.0
2015-04-22 11:20:00,15.12,15.14,15.12,15.14,33800.0,15.12,15.14,15.12,15.14,33800.0
2015-04-22 11:25:00,15.14,15.14,15.12,15.13,65700.0,15.14,15.14,15.12,15.13,65700.0
2015-04-22 11:30:00,15.13,15.14,15.12,15.13,22200.0,15.13,15.14,15.12,15.13,22200.0
2015-04-22 11:35:00,15.13,15.13,15.1,15.12,124800.0,15.13,15.13,15.1,15.12,124800.0
2015-04-22 11:40:00,15.11,15.12,15.09,15.11,222200.0,15.11,15.12,15.09,15.11,222200.0
2015-04-22 11:45:00,15.1,15.1,15.09,15.1,29800.0,15.1,15.1,15.09,15.1,29800.0
2015-04-22 11:50:00,15.1,15.11,15.09,15.11,45400.0,15.1,15.11,15.09,15.11,45400.0
2015-04-22 11:55:00,15.11,15.14,15.1,15.13,17500.0,15.11,15.14,15.1,15.13,17500.0
2015-04-22 12:00:00,15.13,15.14,15.12,15.12,43400.0,15.13,15.14,15.12,15.12,43400.0
2015-04-22 12:05:00,15.13,15.13,15.12,15.13,12900.0,15.13,15.13,15.12,15.13,12900.0
2015-04-22 12:10:00,15.13,15.16,15.13,15.15,71500.0,15.13,15.16,15.13,15.15,71500.0
2015-04-22 12:15:00,15.16,15.16,15.14,15.14,44900.0,15.16,15.16,15.14,15.14,44900.0
2015-04-22 12:20:00,15.13,15.15,15.13,15.14,33100.0,15.13,15.15,15.13,15.14,33100.0
2015-04-22 12:25:00,15.14,15.15,15.13,15.14,12900.0,15.14,15.15,15.13,15.14,12900.0
2015-04-22 12:30:00,15.14,15.15,15.12,15.13,38400.0,15.14,15.15,15.12,15.13,38400.0
2015-04-22 12:35:00,15.12,15.15,15.12,15.14,25000.0,15.12,15.15,15.12,15.14,25000.0
2015-04-22 12:40:00,15.15,15.15,15.13,15.14,12500.0,15.15,15.15,15.13,15.14,12500.0
2015-04-22 12:45:00,15.13,15.14,15.13,15.14,30800.0,15.13,15.14,15.13,15.14,30800.0
2015-04-22 12:50:00,15.13,15.14,15.12,15.13,41900.0,15.13,15.14,15.12,15.13,41900.0
2015-04-22 12:55:00,15.14,15.14,15.12,15.13,36100.0,15.14,15.14,15.12,15.13,36100.0
2015-04-22 13:00:00,15.12,15.13,15.11,15.12,48700.0,15.12,15.13,15.11,15.12,48700.0
2015-04-22 13:05:00,15.12,15.14,15.11,15.14,24400.0,15.12,15.14,15.11,15.14,24400.0
2015-04-22 13:10:00,15.14,15.15,15.13,15.15,17900.0,15.14,15.15,15.13,15.15,17900.0
2015-04-22 13:15:00,15.15,15.16,15.14,15.16,60900.0,15.15,15.16,15.14,15.16,60900.0
2015-04-22 13:20:00,15.16,15.17,15.14,15.15,34900.0,15.16,15.17,15.14,15.15,34900.0
2015-04-22 13:25:00,15.15,15.15,15.14,15.14,31500.0,15.15,15.15,15.14,15.14,31500.0
2015-04-22 13:30:00,15.14,15.15,15.13,15.14,28400.0,15.14,15.15,15.13,15.14,28400.0
2015-04-22 13:35:00,15.15,15.15,15.14,15.15,15500.0,15.15,15.15,15.14,15.15,15500.0
2015-04-22 13:40:00,15.14,15.16,15.14,15.16,18400.0,15.14,15.16,15.14,15.16,18400.0
2015-04-22 13:45:00,15.16,15.17,15.16,15.16,23100.0,15.16,15.17,15.16,15.16,23100.0
2015-04-22 13:50:00,15.16,15.17,15.15,15.15,12300.0,15.16,15.17,15.15,15.15,12300.0
2015-04-22 13:55:00,15.16,15.16,15.15,15.16,15100.0,15.16,15.16,15.15,15.16,15100.0
2015-04-22 14:00:00,15.15,15.16,15.15,15.16,10200.0,15.15,15.16,15.15,15.16,10200.0
2015-04-22 14:05:00,15.15,15.17,15.15,15.17,11800.0,15.15,15.17,15.15,15.17,11800.0
2015-04-22 14:10:00,15.17,15.17,15.16,15.16,33900.0,15.17,15.17,15.16,15.16,33900.0
2015-04-22 14:15:00,15.16,15.16,15.14,15.15,47500.0,15.16,15.16,15.14,15.15,47500.0
2015-04-22 14:20:00,15.15,15.16,15.14,15.14,25800.0,15.15,15.16,15.14,15.14,25800.0
2015-04-22 14:25:00,15.15,15.15,15.14,15.14,24100.0,15.15,15.15,15.14,15.14,24100.0
2015-04-22 14:30:00,15.14,15.15,15.13,15.13,19500.0,15.14,15.15,15.13,15.13,19500.0
2015-04-22 14:35:00,15.14,15.14,15.12,15.12,28700.0,15.14,15.14,15.12,15.12,28700.0
2015-04-22 14:40:00,15.13,15.13,15.12,15.13,6800.0,15.13,15.13,15.12,15.13,6800.0
2015-04-22 14:45:00,15.13,15.13,15.12,15.13,11300.0,15.13,15.13,15.12,15.13,11300.0
2015-04-22 14:50:00,15.13,15.13,15.12,15.13,12300.0,15.13,15.13,15.12,15.13,12300.0
2015-04-22 14:55:00,15.13,15.13,15.12,15.13,34600.0,15.13,15.13,15.12,15.13,34600.0
2015-04-22 15:00:00,15.13,15.14,15.11,15.13,103400.0,15.13,15.14,15.11,15.13,103400.0
2015-04-22 15:05:00,15.12,15.13,15.11,15.12,42700.0,15.12,15.13,15.11,15.12,42700.0
2015-04-22 15:10:00,15.13,15.13,15.12,15.13,16400.0,15.13,15.13,15.12,15.13,16400.0
2015-04-22 15:15:00,15.13,15.13,15.12,15.13,5900.0,15.13,15.13,15.12,15.13,5900.0
2015-04-22 15:20:00,15.13,15.13,15.12,15.13,22700.0,15.13,15.13,15.12,15.13,22700.0
2015-04-22 15:25:00,15.13,15.13,15.12,15.12,25000.0,15.13,15.13,15.12,15.12,25000.0
2015-04-22 15:30:00,15.13,15.13,15.12,15.13,25200.0,15.13,15.13,15.12,15.13,25200.0
2015-04-22 15:35:00,15.13,15.13,15.12,15.12,40600.0,15.13,15.13,15.12,15.12,40600.0
2015-04-22 15:40:00,15.12,15.13,15.11,15.11,79000.0,15.12,15.13,15.11,15.11,79000.0
2015-04-22 15:45:00,15.12,15.13,15.11,15.13,142800.0,15.12,15.13,15.11,15.13,142800.0
2015-04-22 15:50:00,15.13,15.13,15.1,15.11,121100.0,15.13,15.13,15.1,15.11,121100.0
2015-04-22 15:55:00,15.12,15.12,15.1,15.1,200900.0,15.12,15.12,15.1,15.1,200900.0
2015-04-23 09:30:00,15.11,15.14,15.1,15.13,146000.0,15.11,15.14,15.1,15.13,146000.0
2015-04-23 09:35:00,15.13,15.13,15.11,15.11,62000.0,15.13,15.13,15.11,15.11,62000.0
2015-04-23 09:40:00,15.11,15.13,15.11,15.12,75000.0,15.11,15.13,15.11,15.12,75000.0
2015-04-23 09:45:00,15.12,15.13,15.1,15.1,134300.0,15.12,15.13,15.1,15.1,134300.0
2015-04-23 09:50:00,15.1,15.1,15.07,15.07,147600.0,15.1,15.1,15.07,15.07,147600.0
2015-04-23 09:55:00,15.08,15.11,15.07,15.1,90900.0,15.08,15.11,15.07,15.1,90900.0
2015-04-23 10:00:00,15.11,15.14,15.1,15.1,124800.0,15.11,15.14,15.1,15.1,124800.0
2015-04-23 10:05:00,15.11,15.12,15.07,15.09,101100.0,15.11,15.12,15.07,15.09,101100.0
2015-04-23 10:10:00,15.09,15.1,15.08,15.09,37800.0,15.09,15.1,15.08,15.09,37800.0
2015-04-23 10:15:00,15.09,15.12,15.08,15.11,60700.0,15.09,15.12,15.08,15.11,60700.0
2015-04-23 10:20:00,15.11,15.12,15.1,15.1,38800.0,15.11,15.12,15.1,15.1,38800.0
2015-04-23 10:25:00,15.1,15.14,15.1,15.14,55400.0,15.1,15.14,15.1,15.14,55400.0
2015-04-23 10:30:00,15.14,15.14,15.11,15.12,36500.0,15.14,15.14,15.11,15.12,36500.0
2015-04-23 10:35:00,15.12,15.13,15.11,15.12,21400.0,15.12,15.13,15.11,15.12,21400.0
2015-04-23 10:40:00,15.12,15.13,15.11,15.12,30900.0,15.12,15.13,15.11,15.12,30900.0
2015-04-23 10:45:00,15.12,15.18,15.12,15.15,130500.0,15.12,15.18,15.12,15.15,130500.0
2015-04-23 10:50:00,15.16,15.17,15.14,15.15,40600.0,15.16,15.17,15.14,15.15,40600.0
2015-04-23 10:55:00,15.15,15.17,15.14,15.16,55800.0,15.15,15.17,15.14,15.16,55800.0
2015-04-23 11:00:00,15.16,15.19,15.16,15.18,77000.0,15.16,15.19,15.16,15.18,77000.0
2015-04-23 11:05:00,15.18,15.18,15.16,15.17,24700.0,15.18,15.18,15.16,15.17,24700.0
2015-04-23 11:10:00,15.18,15.18,15.17,15.18,36300.0,15.18,15.18,15.17,15.18,36300.0
2015-04-23 11:15:00,15.17,15.18,15.16,15.18,17900.0,15.17,15.18,15.16,15.18,17900.0
2015-04-23 11:20:00,15.18,15.21,15.18,15.2,793100.0,15.18,15.21,15.18,15.2,793100.0
2015-04-23 11:25:00,15.2,15.2,15.18,15.19,58800.0,15.2,15.2,15.18,15.19,58800.0
2015-04-23 11:30:00,15.19,15.19,15.16,15.17,53800.0,15.19,15.19,15.16,15.17,53800.0
2015-04-23 11:35:00,15.17,15.18,15.17,15.17,31100.0,15.17,15.18,15.17,15.17,31100.0
2015-04-23 11:40:00,15.17,15.18,15.16,15.17,22200.0,15.17,15.18,15.16,15.17,22200.0
2015-04-23 11:45:00,15.16,15.18,15.16,15.18,49100.0,15.16,15.18,15.16,15.18,49100.0
2015-04-23 11:50:00,15.18,15.18,15.16,15.17,127400.0,15.18,15.18,15.16,15.17,127400.0
2015-04-23 11:55:00,15.17,15.18,15.16,15.16,23000.0,15.17,15.18,15.16,15.16,23000.0
2015-04-23 12:00:00,15.16,15.18,15.16,15.17,22500.0,15.16,15.18,15.16,15.17,22500.0
2015-04-23 12:05:00,15.17,15.17,15.16,15.17,31000.0,15.17,15.17,15.16,15.17,31000.0
2015-04-23 12:10:00,15.17,15.17,15.16,15.16,15200.0,15.17,15.17,15.16,15.16,15200.0
2015-04-23 12:15:00,15.17,15.18,15.16,15.16,36000.0,15.17,15.18,15.16,15.16,36000.0
2015-04-23 12:20:00,15.16,15.16,15.14,15.15,52200.0,15.16,15.16,15.14,15.15,52200.0
2015-04-23 12:25:00,15.14,15.15,15.14,15.15,13000.0,15.14,15.15,15.14,15.15,13000.0
2015-04-23 12:30:00,15.15,15.16,15.14,15.16,32600.0,15.15,15.16,15.14,15.16,32600.0
2015-04-23 12:35:00,15.15,15.16,15.15,15.15,6900.0,15.15,15.16,15.15,15.15,6900.0
2015-04-23 12:40:00,15.15,15.16,15.15,15.15,27100.0,15.15,15.16,15.15,15.15,27100.0
2015-04-23 12:45:00,15.16,15.16,15.15,15.15,6500.0,15.16,15.16,15.15,15.15,6500.0
2015-04-23 12:50:00,15.15,15.16,15.14,15.15,24000.0,15.15,15.16,15.14,15.15,24000.0
2015-04-23 12:55:00,15.15,15.16,15.14,15.16,135200.0,15.15,15.16,15.14,15.16,135200.0
2015-04-23 13:00:00,15.16,15.19,15.15,15.19,36500.0,15.16,15.19,15.15,15.19,36500.0
2015-04-23 13:05:00,15.18,15.23,15.18,15.22,145800.0,15.18,15.23,15.18,15.22,145800.0
2015-04-23 13:10:00,15.22,15.24,15.21,15.21,67400.0,15.22,15.24,15.21,15.21,67400.0
2015-04-23 13:15:00,15.21,15.22,15.21,15.22,20400.0,15.21,15.22,15.21,15.22,20400.0
2015-04-23 13:20:00,15.22,15.22,15.18,15.19,103000.0,15.22,15.22,15.18,15.19,103000.0
2015-04-23 13:25:00,15.19,15.22,15.19,15.22,38700.0,15.19,15.22,15.19,15.22,38700.0
2015-04-23 13:30:00,15.22,15.23,15.21,15.23,17400.0,15.22,15.23,15.21,15.23,17400.0
2015-04-23 13:35:00,15.23,15.24,15.22,15.23,39100.0,15.23,15.24,15.22,15.23,39100.0
2015-04-23 13:40:00,15.23,15.24,15.22,15.23,31200.0,15.23,15.24,15.22,15.23,31200.0
2015-04-23 13:45:00,15.24,15.24,15.22,15.22,32900.0,15.24,15.24,15.22,15.22,32900.0
2015-04-23 13:50:00,15.22,15.22,15.2,15.21,28100.0,15.22,15.22,15.2,15.21,28100.0
2015-04-23 13:55:00,15.2,15.21,15.2,15.21,5700.0,15.2,15.21,15.2,15.21,5700.0
2015-04-23 14:00:00,15.2,15.21,15.2,15.2,14500.0,15.2,15.21,15.2,15.2,14500.0
2015-04-23 14:05:00,15.21,15.24,15.2,15.24,47700.0,15.21,15.24,15.2,15.24,47700.0
2015-04-23 14:10:00,15.24,15.24,15.23,15.23,35000.0,15.24,15.24,15.23,15.23,35000.0
2015-04-23 14:15:00,15.24,15.24,15.22,15.23,22100.0,15.24,15.24,15.22,15.23,22100.0
2015-04-23 14:20:00,15.22,15.24,15.22,15.23,71000.0,15.22,15.24,15.22,15.23,71000.0
2015-04-23 14:25:00,15.24,15.24,15.23,15.23,13900.0,15.24,15.24,15.23,15.23,13900.0
2015-04-23 14:30:00,15.24,15.24,15.23,15.24,25100.0,15.24,15.24,15.23,15.24,25100.0
2015-04-23 14:35:00,15.24,15.25,15.23,15.24,81600.0,15.24,15.25,15.23,15.24,81600.0
2015-04-23 14:40:00,15.23,15.24,15.22,15.22,18300.0,15.23,15.24,15.22,15.22,18300.0
2015-04-23 14:45:00,15.22,15.23,15.21,15.22,11000.0,15.22,15.23,15.21,15.22,11000.0
2015-04-23 14:50:00,15.21,15.22,15.21,15.21,7400.0,15.21,15.22,15.21,15.21,7400.0
2015-04-23 14:55:00,15.21,15.23,15.21,15.21,24100.0,15.21,15.23,15.21,15.21,24100.0
2015-04-23 15:00:00,15.21,15.22,15.21,15.21,8500.0,15.21,15.22,15.21,15.21,8500.0
2015-04-23 15:05:00,15.21,15.22,15.2,15.2,23500.0,15.21,15.22,15.2,15.2,23500.0
2015-04-23 15:10:00,15.2,15.21,15.2,15.21,2300.0,15.2,15.21,15.2,15.21,2300.0
2015-04-23 15:15:00,15.2,15.21,15.2,15.21,14700.0,15.2,15.21,15.2,15.21,14700.0
2015-04-23 15:20:00,15.21,15.21,15.19,15.19,10500.0,15.21,15.21,15.19,15.19,10500.0
2015-04-23 15:25:00,15.2,15.21,15.19,15.21,15900.0,15.2,15.21,15.19,15.21,15900.0
2015-04-23 15:30:00,15.2,15.21,15.2,15.21,24700.0,15.2,15.21,15.2,15.21,24700.0
2015-04-23 15:35:00,15.2,15.21,15.19,15.19,47700.0,15.2,15.21,15.19,15.19,47700.0
2015-04-23 15:40:00,15.2,15.2,15.19,15.19,6700.0,15.2,15.2,15.19,15.19,6700.0
2015-04-23 15:45:00,15.19,15.2,15.19,15.2,33600.0,15.19,15.2,15.19,15.2,33600.0
2015-04-23 15:50:00,15.19,15.21,15.19,15.21,32800.0,15.19,15.21,15.19,15.21,32800.0
2015-04-23 15:55:00,15.2,15.21,15.2,15.21,108900.0,15.2,15.21,15.2,15.21,108900.0
2015-04-24 09:30:00,15.12,15.14,15.11,15.13,171200.0,15.12,15.14,15.11,15.13,171200.0
2015-04-24 09:35:00,15.13,15.15,15.12,15.13,157600.0,15.13,15.15,15.12,15.13,157600.0
2015-04-24 09:40:00,15.14,15.14,15.12,15.12,98100.0,15.14,15.14,15.12,15.12,98100.0
2015-04-24 09:45:00,15.13,15.13,15.09,15.12,125200.0,15.13,15.13,15.09,15.12,125200.0
2015-04-24 09:50:00,15.11,15.11,15.06,15.08,142900.0,15.11,15.11,15.06,15.08,142900.0
2015-04-24 09:55:00,15.09,15.09,15.01,15.02,453600.0,15.09,15.09,15.01,15.02,453600.0
2015-04-24 10:00:00,15.01,15.04,14.94,14.96,875500.0,15.01,15.04,14.94,14.96,875500.0
2015-04-24 10:05:00,14.95,14.99,14.92,14.98,346500.0,14.95,14.99,14.92,14.98,346500.0
2015-04-24 10:10:00,14.98,14.99,14.93,14.98,193300.0,14.98,14.99,14.93,14.98,193300.0
2015-04-24 10:15:00,14.97,15.0,14.95,14.99,212200.0,14.97,15.0,14.95,14.99,212200.0
2015-04-24 10:20:00,14.99,14.99,14.95,14.97,210500.0,14.99,14.99,14.95,14.97,210500.0
2015-04-24 10:25:00,14.97,14.98,14.94,14.97,131800.0,14.97,14.98,14.94,14.97,131800.0
2015-04-24 10:30:00,14.97,15.01,14.96,15.0,140000.0,14.97,15.01,14.96,15.0,140000.0
2015-04-24 10:35:00,15.0,15.0,14.98,14.99,66800.0,15.0,15.0,14.98,14.99,66800.0
2015-04-24 10:40:00,15.0,15.02,14.98,15.02,102000.0,15.0,15.02,14.98,15.02,102000.0
2015-04-24 10:45:00,15.01,15.05,15.01,15.04,117400.0,15.01,15.05,15.01,15.04,117400.0
2015-04-24 10:50:00,15.03,15.04,15.01,15.04,63800.0,15.03,15.04,15.01,15.04,63800.0
2015-04-24 10:55:00,15.03,15.07,15.03,15.05,38100.0,15.03,15.07,15.03,15.05,38100.0
2015-04-24 11:00:00,15.05,15.07,15.04,15.05,81100.0,15.05,15.07,15.04,15.05,81100.0
2015-04-24 11:05:00,15.06,15.06,15.01,15.02,51200.0,15.06,15.06,15.01,15.02,51200.0
2015-04-24 11:10:00,15.03,15.04,15.01,15.01,56700.0,15.03,15.04,15.01,15.01,56700.0
2015-04-24 11:15:00,15.01,15.05,15.01,15.03,36000.0,15.01,15.05,15.01,15.03,36000.0
2015-04-24 11:20:00,15.02,15.06,15.01,15.03,56800.0,15.02,15.06,15.01,15.03,56800.0
2015-04-24 11:25:00,15.03,15.05,15.02,15.03,60400.0,15.03,15.05,15.02,15.03,60400.0
2015-04-24 11:30:00,15.04,15.04,15.01,15.02,55400.0,15.04,15.04,15.01,15.02,55400.0
2015-04-24 11:35:00,15.02,15.03,15.01,15.01,21900.0,15.02,15.03,15.01,15.01,21900.0
2015-04-24 11:40:00,15.02,15.03,15.01,15.03,20900.0,15.02,15.03,15.01,15.03,20900.0
2015-04-24 11:45:00,15.03,15.05,15.02,15.04,35200.0,15.03,15.05,15.02,15.04,35200.0
2015-04-24 11:50:00,15.05,15.06,15.04,15.05,22700.0,15.05,15.06,15.04,15.05,22700.0
2015-04-24 11:55:00,15.06,15.06,15.04,15.06,25400.0,15.06,15.06,15.04,15.06,25400.0
2015-04-24 12:00:00,15.06,15.06,15.03,15.04,31200.0,15.06,15.06,15.03,15.04,31200.0
2015-04-24 12:05:00,15.04,15.05,15.03,15.05,20500.0,15.04,15.05,15.03,15.05,20500.0
2015-04-24 12:10:00,15.04,15.05,15.03,15.04,18100.0,15.04,15.05,15.03,15.04,18100.0
2015-04-24 12:15:00,15.03,15.05,15.03,15.04,14100.0,15.03,15.05,15.03,15.04,14100.0
2015-04-24 12:20:00,15.04,15.05,15.04,15.04,10900.0,15.04,15.05,15.04,15.04,10900.0
2015-04-24 12:25:00,15.05,15.05,15.04,15.05,13400.0,15.05,15.05,15.04,15.05,13400.0
2015-04-24 12:30:00,15.05,15.06,15.05,15.05,22300.0,15.05,15.06,15.05,15.05,22300.0
2015-04-24 12:35:00,15.06,15.06,15.03,15.03,31800.0,15.06,15.06,15.03,15.03,31800.0
2015-04-24 12:40:00,15.04,15.04,15.03,15.04,8600.0,15.04,15.04,15.03,15.04,8600.0
2015-04-24 12:45:00,15.04,15.04,15.03,15.04,3500.0,15.04,15.04,15.03,15.04,3500.0
2015-04-24 12:50:00,15.04,15.04,15.02,15.03,22800.0,15.04,15.04,15.02,15.03,22800.0
2015-04-24 12:55:00,15.03,15.03,15.01,15.03,36000.0,15.03,15.03,15.01,15.03,36000.0
2015-04-24 13:00:00,15.02,15.03,15.01,15.02,38600.0,15.02,15.03,15.01,15.02,38600.0
2015-04-24 13:05:00,15.01,15.03,15.01,15.02,11900.0,15.01,15.03,15.01,15.02,11900.0
2015-04-24 13:10:00,15.03,15.04,15.02,15.04,8400.0,15.03,15.04,15.02,15.04,8400.0
2015-04-24 13:15:00,15.04,15.04,15.03,15.04,26600.0,15.04,15.04,15.03,15.04,26600.0
2015-04-24 13:20:00,15.04,15.04,15.0,15.01,105800.0,15.04,15.04,15.0,15.01,105800.0
2015-04-24 13:25:00,15.0,15.01,14.99,15.01,111100.0,15.0,15.01,14.99,15.01,111100.0
2015-04-24 13:30:00,15.01,15.02,15.01,15.02,19900.0,15.01,15.02,15.01,15.02,19900.0
2015-04-24 13:35:00,15.02,15.03,15.02,15.03,41800.0,15.02,15.03,15.02,15.03,41800.0
2015-04-24 13:40:00,15.03,15.05,15.03,15.04,21300.0,15.03,15.05,15.03,15.04,21300.0
2015-04-24 13:45:00,15.04,15.05,15.04,15.04,14000.0,15.04,15.05,15.04,15.04,14000.0
2015-04-24 13:50:00,15.05,15.05,15.04,15.04,16300.0,15.05,15.05,15.04,15.04,16300.0
2015-04-24 13:55:00,15.04,15.05,15.04,15.04,8100.0,15.04,15.05,15.04,15.04,8100.0
2015-04-24 14:00:00,15.04,15.05,15.04,15.05,19100.0,15.04,15.05,15.04,15.05,19100.0
2015-04-24 14:05:00,15.05,15.05,15.04,15.04,11700.0,15.05,15.05,15.04,15.04,11700.0
2015-04-24 14:10:00,15.05,15.05,15.04,15.04,56700.0,15.05,15.05,15.04,15.04,56700.0
2015-04-24 14:15:00,15.04,15.05,15.04,15.05,10600.0,15.04,15.05,15.04,15.05,10600.0
2015-04-24 14:20:00,15.04,15.05,15.04,15.04,15500.0,15.04,15.05,15.04,15.04,15500.0
2015-04-24 14:25:00,15.05,15.05,15.04,15.05,43200.0,15.05,15.05,15.04,15.05,43200.0
2015-04-24 14:30:00,15.04,15.06,15.04,15.05,49600.0,15.04,15.06,15.04,15.05,49600.0
2015-04-24 14:35:00,15.06,15.06,15.05,15.06,8900.0,15.06,15.06,15.05,15.06,8900.0
2015-04-24 14:40:00,15.05,15.06,15.04,15.05,30800.0,15.05,15.06,15.04,15.05,30800.0
2015-04-24 14:45:00,15.05,15.06,15.05,15.06,8300.0,15.05,15.06,15.05,15.06,8300.0
2015-04-24 14:50:00,15.05,15.06,15.05,15.05,8400.0,15.05,15.06,15.05,15.05,8400.0
2015-04-24 14:55:00,15.06,15.06,15.05,15.06,6500.0,15.06,15.06,15.05,15.06,6500.0
2015-04-24 15:00:00,15.06,15.06,15.04,15.05,38700.0,15.06,15.06,15.04,15.05,38700.0
2015-04-24 15:05:00,15.04,15.05,15.04,15.04,12900.0,15.04,15.05,15.04,15.04,12900.0
2015-04-24 15:10:00,15.05,15.05,15.04,15.05,20500.0,15.05,15.05,15.04,15.05,20500.0
2015-04-24 15:15:00,15.04,15.05,15.04,15.04,29700.0,15.04,15.05,15.04,15.04,29700.0
2015-04-24 15:20:00,15.04,15.05,15.03,15.04,76800.0,15.04,15.05,15.03,15.04,76800.0
2015-04-24 15:25:00,15.04,15.04,15.03,15.04,37900.0,15.04,15.04,15.03,15.04,37900.0
2015-04-24 15:30:00,15.03,15.04,15.03,15.04,13400.0,15.03,15.04,15.03,15.04,13400.0
2015-04-24 15:35:00,15.04,15.04,15.03,15.04,21600.0,15.04,15.04,15.03,15.04,21600.0
2015-04-24 15:40:00,15.04,15.05,15.03,15.04,46800.0,15.04,15.05,15.03,15.04,46800.0
2015-04-24 15:45:00,15.04,15.04,15.03,15.04,46500.0,15.04,15.04,15.03,15.04,46500.0
2015-04-24 15:50:00,15.04,15.04,15.03,15.04,90000.0,15.04,15.04,15.03,15.04,90000.0
2015-04-24 15:55:00,15.04,15.06,15.03,15.05,212300.0,15.04,15.06,15.03,15.05,212300.0
2015-04-27 09:30:00,15.31,15.32,15.28,15.28,330300.0,15.31,15.32,15.28,15.28,330300.0
2015-04-27 09:35:00,15.29,15.31,15.28,15.29,200800.0,15.29,15.31,15.28,15.29,200800.0
2015-04-27 09:40:00,15.29,15.3,15.28,15.29,112900.0,15.29,15.3,15.28,15.29,112900.0
2015-04-27 09:45:00,15.29,15.33,15.29,15.32,225700.0,15.29,15.33,15.29,15.32,225700.0
2015-04-27 09:50:00,15.32,15.33,15.29,15.31,104300.0,15.32,15.33,15.29,15.31,104300.0
2015-04-27 09:55:00,15.31,15.41,15.31,15.41,259700.0,15.31,15.41,15.31,15.41,259700.0
2015-04-27 10:00:00,15.41,15.54,15.4,15.52,856400.0,15.41,15.54,15.4,15.52,856400.0
2015-04-27 10:05:00,15.53,15.64,15.52,15.54,733800.0,15.53,15.64,15.52,15.54,733800.0
2015-04-27 10:10:00,15.54,15.58,15.51,15.57,312400.0,15.54,15.58,15.51,15.57,312400.0
2015-04-27 10:15:00,15.57,15.58,15.54,15.56,162200.0,15.57,15.58,15.54,15.56,162200.0
2015-04-27 10:20:00,15.56,15.59,15.56,15.57,142600.0,15.56,15.59,15.56,15.57,142600.0
2015-04-27 10:25:00,15.57,15.59,15.54,15.56,135000.0,15.57,15.59,15.54,15.56,135000.0
2015-04-27 10:30:00,15.56,15.6,15.56,15.57,171800.0,15.56,15.6,15.56,15.57,171800.0
2015-04-27 10:35:00,15.57,15.59,15.56,15.57,89600.0,15.57,15.59,15.56,15.57,89600.0
2015-04-27 10:40:00,15.57,15.6,15.56,15.58,124400.0,15.57,15.6,15.56,15.58,124400.0
2015-04-27 10:45:00,15.59,15.72,15.58,15.71,558300.0,15.59,15.72,15.58,15.71,558300.0
2015-04-27 10:50:00,15.71,15.74,15.67,15.71,254000.0,15.71,15.74,15.67,15.71,254000.0
2015-04-27 10:55:00,15.71,15.76,15.71,15.72,370900.0,15.71,15.76,15.71,15.72,370900.0
2015-04-27 11:00:00,15.72,15.74,15.69,15.7,193900.0,15.72,15.74,15.69,15.7,193900.0
2015-04-27 11:05:00,15.7,15.71,15.67,15.68,248300.0,15.7,15.71,15.67,15.68,248300.0
2015-04-27 11:10:00,15.68,15.7,15.67,15.69,60600.0,15.68,15.7,15.67,15.69,60600.0
2015-04-27 11:15:00,15.68,15.69,15.65,15.68,274700.0,15.68,15.69,15.65,15.68,274700.0
2015-04-27 11:20:00,15.68,15.69,15.66,15.69,179500.0,15.68,15.69,15.66,15.69,179500.0
2015-04-27 11:25:00,15.69,15.7,15.67,15.68,93200.0,15.69,15.7,15.67,15.68,93200.0
2015-04-27 11:30:00,15.69,15.7,15.68,15.69,109100.0,15.69,15.7,15.68,15.69,109100.0
2015-04-27 11:35:00,15.68,15.7,15.68,15.7,79700.0,15.68,15.7,15.68,15.7,79700.0
2015-04-27 11:40:00,15.7,15.71,15.67,15.68,96400.0,15.7,15.71,15.67,15.68,96400.0
2015-04-27 11:45:00,15.68,15.7,15.67,15.68,38700.0,15.68,15.7,15.67,15.68,38700.0
2015-04-27 11:50:00,15.68,15.7,15.67,15.69,91900.0,15.68,15.7,15.67,15.69,91900.0
2015-04-27 11:55:00,15.69,15.71,15.69,15.7,40500.0,15.69,15.71,15.69,15.7,40500.0
2015-04-27 12:00:00,15.7,15.71,15.69,15.7,48800.0,15.7,15.71,15.69,15.7,48800.0
2015-04-27 12:05:00,15.7,15.73,15.7,15.73,94800.0,15.7,15.73,15.7,15.73,94800.0
2015-04-27 12:10:00,15.73,15.73,15.69,15.69,98400.0,15.73,15.73,15.69,15.69,98400.0
2015-04-27 12:15:00,15.69,15.69,15.67,15.68,34500.0,15.69,15.69,15.67,15.68,34500.0
2015-04-27 12:20:00,15.68,15.7,15.67,15.7,258200.0,15.68,15.7,15.67,15.7,258200.0
2015-04-27 12:25:00,15.69,15.7,15.69,15.69,46300.0,15.69,15.7,15.69,15.69,46300.0
2015-04-27 12:30:00,15.69,15.7,15.68,15.69,48400.0,15.69,15.7,15.68,15.69,48400.0
2015-04-27 12:35:00,15.69,15.7,15.69,15.7,31100.0,15.69,15.7,15.69,15.7,31100.0
2015-04-27 12:40:00,15.7,15.72,15.69,15.71,137700.0,15.7,15.72,15.69,15.71,137700.0
2015-04-27 12:45:00,15.71,15.73,15.7,15.73,106600.0,15.71,15.73,15.7,15.73,106600.0
2015-04-27 12:50:00,15.73,15.74,15.71,15.73,70800.0,15.73,15.74,15.71,15.73,70800.0
2015-04-27 12:55:00,15.72,15.74,15.71,15.73,41000.0,15.72,15.74,15.71,15.73,41000.0
2015-04-27 13:00:00,15.73,15.73,15.7,15.72,68900.0,15.73,15.73,15.7,15.72,68900.0
2015-04-27 13:05:00,15.71,15.72,15.7,15.7,29700.0,15.71,15.72,15.7,15.7,29700.0
2015-04-27 13:10:00,15.7,15.72,15.68,15.7,72100.0,15.7,15.72,15.68,15.7,72100.0
2015-04-27 13:15:00,15.7,15.71,15.69,15.71,35300.0,15.7,15.71,15.69,15.71,35300.0
2015-04-27 13:20:00,15.7,15.72,15.68,15.71,59100.0,15.7,15.72,15.68,15.71,59100.0
2015-04-27 13:25:00,15.71,15.71,15.68,15.68,55200.0,15.71,15.71,15.68,15.68,55200.0
2015-04-27 13:30:00,15.68,15.68,15.66,15.67,36800.0,15.68,15.68,15.66,15.67,36800.0
2015-04-27 13:35:00,15.67,15.67,15.66,15.67,63500.0,15.67,15.67,15.66,15.67,63500.0
2015-04-27 13:40:00,15.67,15.68,15.66,15.67,31000.0,15.67,15.68,15.66,15.67,31000.0
2015-04-27 13:45:00,15.67,15.68,15.66,15.67,22100.0,15.67,15.68,15.66,15.67,22100.0
2015-04-27 13:50:00,15.66,15.67,15.65,15.67,34700.0,15.66,15.67,15.65,15.67,34700.0
2015-04-27 13:55:00,15.66,15.67,15.63,15.64,57200.0,15.66,15.67,15.63,15.64,57200.0
2015-04-27 14:00:00,15.64,15.66,15.63,15.66,173000.0,15.64,15.66,15.63,15.66,173000.0
2015-04-27 14:05:00,15.66,15.67,15.65,15.67,32400.0,15.66,15.67,15.65,15.67,32400.0
2015-04-27 14:10:00,15.66,15.68,15.65,15.68,43800.0,15.66,15.68,15.65,15.68,43800.0
2015-04-27 14:15:00,15.68,15.68,15.66,15.67,43600.0,15.68,15.68,15.66,15.67,43600.0
2015-04-27 14:20:00,15.66,15.68,15.66,15.67,48000.0,15.66,15.68,15.66,15.67,48000.0
2015-04-27 14:25:00,15.67,15.69,15.66,15.68,26300.0,15.67,15.69,15.66,15.68,26300.0
2015-04-27 14:30:00,15.68,15.7,15.67,15.69,9700.0,15.68,15.7,15.67,15.69,9700.0
2015-04-27 14:35:00,15.69,15.69,15.68,15.68,21000.0,15.69,15.69,15.68,15.68,21000.0
2015-04-27 14:40:00,15.69,15.69,15.68,15.69,38100.0,15.69,15.69,15.68,15.69,38100.0
2015-04-27 14:45:00,15.69,15.69,15.67,15.67,72700.0,15.69,15.69,15.67,15.67,72700.0
2015-04-27 14:50:00,15.68,15.68,15.66,15.67,24600.0,15.68,15.68,15.66,15.67,24600.0
2015-04-27 14:55:00,15.66,15.67,15.65,15.67,52200.0,15.66,15.67,15.65,15.67,52200.0
2015-04-27 15:00:00,15.67,15.71,15.66,15.7,113100.0,15.67,15.71,15.66,15.7,113100.0
2015-04-27 15:05:00,15.7,15.7,15.69,15.7,43600.0,15.7,15.7,15.69,15.7,43600.0
2015-04-27 15:10:00,15.69,15.7,15.69,15.7,18000.0,15.69,15.7,15.69,15.7,18000.0
2015-04-27 15:15:00,15.69,15.7,15.69,15.69,18300.0,15.69,15.7,15.69,15.69,18300.0
2015-04-27 15:20:00,15.7,15.7,15.67,15.68,41400.0,15.7,15.7,15.67,15.68,41400.0
2015-04-27 15:25:00,15.68,15.68,15.66,15.67,216900.0,15.68,15.68,15.66,15.67,216900.0
2015-04-27 15:30:00,15.67,15.68,15.66,15.66,48400.0,15.67,15.68,15.66,15.66,48400.0
2015-04-27 15:35:00,15.66,15.67,15.65,15.67,136300.0,15.66,15.67,15.65,15.67,136300.0
2015-04-27 15:40:00,15.67,15.68,15.66,15.68,82600.0,15.67,15.68,15.66,15.68,82600.0
2015-04-27 15:45:00,15.68,15.68,15.67,15.68,43400.0,15.68,15.68,15.67,15.68,43400.0
2015-04-27 15:50:00,15.67,15.68,15.66,15.67,94200.0,15.67,15.68,15.66,15.67,94200.0
2015-04-27 15:55:00,15.67,15.67,15.65,15.65,518800.0,15.67,15.67,15.65,15.65,518800.0
2015-04-28 09:30:00,15.71,15.75,15.71,15.73,153300.0,15.71,15.75,15.71,15.73,153300.0
2015-04-28 09:35:00,15.72,15.76,15.71,15.76,107700.0,15.72,15.76,15.71,15.76,107700.0
2015-04-28 09:40:00,15.75,15.77,15.73,15.75,87900.0,15.75,15.77,15.73,15.75,87900.0
2015-04-28 09:45:00,15.76,15.77,15.73,15.75,95800.0,15.76,15.77,15.73,15.75,95800.0
2015-04-28 09:50:00,15.76,15.78,15.74,15.75,115600.0,15.76,15.78,15.74,15.75,115600.0
2015-04-28 09:55:00,15.75,15.78,15.74,15.78,93100.0,15.75,15.78,15.74,15.78,93100.0
2015-04-28 10:00:00,15.77,15.93,15.77,15.89,928500.0,15.77,15.93,15.77,15.89,928500.0
2015-04-28 10:05:00,15.9,15.91,15.86,15.9,332100.0,15.9,15.91,15.86,15.9,332100.0
2015-04-28 10:10:00,15.91,15.94,15.87,15.89,256700.0,15.91,15.94,15.87,15.89,256700.0
2015-04-28 10:15:00,15.89,15.91,15.87,15.87,113000.0,15.89,15.91,15.87,15.87,113000.0
2015-04-28 10:20:00,15.87,15.9,15.84,15.86,248200.0,15.87,15.9,15.84,15.86,248200.0
2015-04-28 10:25:00,15.85,15.86,15.83,15.84,67500.0,15.85,15.86,15.83,15.84,67500.0
2015-04-28 10:30:00,15.85,15.88,15.84,15.87,170700.0,15.85,15.88,15.84,15.87,170700.0
2015-04-28 10:35:00,15.86,15.89,15.85,15.88,131700.0,15.86,15.89,15.85,15.88,131700.0
2015-04-28 10:40:00,15.88,15.88,15.84,15.84,92300.0,15.88,15.88,15.84,15.84,92300.0
2015-04-28 10:45:00,15.85,15.87,15.83,15.85,54400.0,15.85,15.87,15.83,15.85,54400.0
2015-04-28 10:50:00,15.86,15.89,15.85,15.87,43600.0,15.86,15.89,15.85,15.87,43600.0
2015-04-28 10:55:00,15.88,15.91,15.87,15.88,93200.0,15.88,15.91,15.87,15.88,93200.0
2015-04-28 11:00:00,15.88,15.89,15.85,15.85,63500.0,15.88,15.89,15.85,15.85,63500.0
2015-04-28 11:05:00,15.86,15.87,15.84,15.84,161900.0,15.86,15.87,15.84,15.84,161900.0
2015-04-28 11:10:00,15.83,15.85,15.81,15.85,81900.0,15.83,15.85,15.81,15.85,81900.0
2015-04-28 11:15:00,15.85,15.86,15.84,15.85,73600.0,15.85,15.86,15.84,15.85,73600.0
2015-04-28 11:20:00,15.85,15.86,15.84,15.85,26400.0,15.85,15.86,15.84,15.85,26400.0
2015-04-28 11:25:00,15.85,15.86,15.82,15.86,67300.0,15.85,15.86,15.82,15.86,67300.0
2015-04-28 11:30:00,15.85,15.87,15.84,15.85,38900.0,15.85,15.87,15.84,15.85,38900.0
2015-04-28 11:35:00,15.84,15.86,15.84,15.86,49000.0,15.84,15.86,15.84,15.86,49000.0
2015-04-28 11:40:00,15.86,15.87,15.86,15.87,37900.0,15.86,15.87,15.86,15.87,37900.0
2015-04-28 11:45:00,15.86,15.87,15.83,15.85,94200.0,15.86,15.87,15.83,15.85,94200.0
2015-04-28 11:50:00,15.85,15.87,15.85,15.86,46000.0,15.85,15.87,15.85,15.86,46000.0
2015-04-28 11:55:00,15.85,15.89,15.85,15.88,89400.0,15.85,15.89,15.85,15.88,89400.0
2015-04-28 12:00:00,15.88,15.89,15.87,15.87,111500.0,15.88,15.89,15.87,15.87,111500.0
2015-04-28 12:05:00,15.88,15.89,15.87,15.89,34600.0,15.88,15.89,15.87,15.89,34600.0
2015-04-28 12:10:00,15.89,15.91,15.88,15.9,32700.0,15.89,15.91,15.88,15.9,32700.0
2015-04-28 12:15:00,15.89,15.9,15.87,15.87,37400.0,15.89,15.9,15.87,15.87,37400.0
2015-04-28 12:20:00,15.88,15.9,15.87,15.89,41200.0,15.88,15.9,15.87,15.89,41200.0
2015-04-28 12:25:00,15.88,15.89,15.87,15.88,57600.0,15.88,15.89,15.87,15.88,57600.0
2015-04-28 12:30:00,15.88,15.89,15.86,15.89,67100.0,15.88,15.89,15.86,15.89,67100.0
2015-04-28 12:35:00,15.89,15.91,15.88,15.9,60800.0,15.89,15.91,15.88,15.9,60800.0
2015-04-28 12:40:00,15.9,15.9,15.88,15.88,16700.0,15.9,15.9,15.88,15.88,16700.0
2015-04-28 12:45:00,15.88,15.89,15.87,15.88,29000.0,15.88,15.89,15.87,15.88,29000.0
2015-04-28 12:50:00,15.88,15.88,15.87,15.87,30800.0,15.88,15.88,15.87,15.87,30800.0
2015-04-28 12:55:00,15.88,15.89,15.87,15.89,23500.0,15.88,15.89,15.87,15.89,23500.0
2015-04-28 13:00:00,15.88,15.9,15.88,15.89,14700.0,15.88,15.9,15.88,15.89,14700.0
2015-04-28 13:05:00,15.9,15.9,15.89,15.89,29700.0,15.9,15.9,15.89,15.89,29700.0
2015-04-28 13:10:00,15.9,15.9,15.88,15.88,67900.0,15.9,15.9,15.88,15.88,67900.0
2015-04-28 13:15:00,15.88,15.89,15.87,15.88,27200.0,15.88,15.89,15.87,15.88,27200.0
2015-04-28 13:20:00,15.87,15.9,15.87,15.9,53800.0,15.87,15.9,15.87,15.9,53800.0
2015-04-28 13:25:00,15.9,15.92,15.89,15.92,104000.0,15.9,15.92,15.89,15.92,104000.0
2015-04-28 13:30:00,15.92,15.92,15.89,15.9,291400.0,15.92,15.92,15.89,15.9,291400.0
2015-04-28 13:35:00,15.9,15.91,15.89,15.9,48800.0,15.9,15.91,15.89,15.9,48800.0
2015-04-28 13:40:00,15.9,15.91,15.89,15.9,28700.0,15.9,15.91,15.89,15.9,28700.0
2015-04-28 13:45:00,15.9,15.91,15.89,15.91,41800.0,15.9,15.91,15.89,15.91,41800.0
2015-04-28 13:50:00,15.91,15.96,15.91,15.94,267900.0,15.91,15.96,15.91,15.94,267900.0
2015-04-28 13:55:00,15.94,15.96,15.93,15.93,46500.0,15.94,15.96,15.93,15.93,46500.0
2015-04-28 14:00:00,15.94,15.95,15.93,15.94,20100.0,15.94,15.95,15.93,15.94,20100.0
2015-04-28 14:05:00,15.95,15.95,15.91,15.92,64400.0,15.95,15.95,15.91,15.92,64400.0
2015-04-28 14:10:00,15.92,15.93,15.91,15.93,19000.0,15.92,15.93,15.91,15.93,19000.0
2015-04-28 14:15:00,15.92,15.93,15.91,15.93,132400.0,15.92,15.93,15.91,15.93,132400.0
2015-04-28 14:20:00,15.93,15.93,15.91,15.92,89200.0,15.93,15.93,15.91,15.92,89200.0
2015-04-28 14:25:00,15.91,15.92,15.88,15.88,132800.0,15.91,15.92,15.88,15.88,132800.0
2015-04-28 14:30:00,15.88,15.9,15.88,15.88,23900.0,15.88,15.9,15.88,15.88,23900.0
2015-04-28 14:35:00,15.89,15.91,15.89,15.9,35400.0,15.89,15.91,15.89,15.9,35400.0
2015-04-28 14:40:00,15.9,15.9,15.88,15.89,39800.0,15.9,15.9,15.88,15.89,39800.0
2015-04-28 14:45:00,15.89,15.9,15.88,15.89,35300.0,15.89,15.9,15.88,15.89,35300.0
2015-04-28 14:50:00,15.89,15.9,15.89,15.89,20500.0,15.89,15.9,15.89,15.89,20500.0
2015-04-28 14:55:00,15.9,15.9,15.89,15.89,14000.0,15.9,15.9,15.89,15.89,14000.0
2015-04-28 15:00:00,15.9,15.93,15.89,15.92,152500.0,15.9,15.93,15.89,15.92,152500.0
2015-04-28 15:05:00,15.92,15.93,15.92,15.93,62900.0,15.92,15.93,15.92,15.93,62900.0
2015-04-28 15:10:00,15.92,15.92,15.91,15.91,29800.0,15.92,15.92,15.91,15.91,29800.0
2015-04-28 15:15:00,15.91,15.92,15.91,15.92,65600.0,15.91,15.92,15.91,15.92,65600.0
2015-04-28 15:20:00,15.92,15.95,15.91,15.92,92500.0,15.92,15.95,15.91,15.92,92500.0
2015-04-28 15:25:00,15.92,15.93,15.91,15.93,29500.0,15.92,15.93,15.91,15.93,29500.0
2015-04-28 15:30:00,15.92,15.93,15.91,15.91,28500.0,15.92,15.93,15.91,15.91,28500.0
2015-04-28 15:35:00,15.91,15.92,15.9,15.9,31300.0,15.91,15.92,15.9,15.9,31300.0
2015-04-28 15:40:00,15.9,15.91,15.9,15.91,112200.0,15.9,15.91,15.9,15.91,112200.0
2015-04-28 15:45:00,15.91,15.91,15.88,15.88,61600.0,15.91,15.91,15.88,15.88,61600.0
2015-04-28 15:50:00,15.88,15.89,15.87,15.88,136600.0,15.88,15.89,15.87,15.88,136600.0
2015-04-28 15:55:00,15.87,15.89,15.86,15.88,287000.0,15.87,15.89,15.86,15.88,287000.0
2015-04-29 09:30:00,15.94,15.95,15.92,15.92,392500.0,15.94,15.95,15.92,15.92,392500.0
2015-04-29 09:35:00,15.92,15.93,15.9,15.92,94900.0,15.92,15.93,15.9,15.92,94900.0
2015-04-29 09:40:00,15.91,15.93,15.89,15.92,143500.0,15.91,15.93,15.89,15.92,143500.0
2015-04-29 09:45:00,15.93,15.93,15.88,15.91,91400.0,15.93,15.93,15.88,15.91,91400.0
2015-04-29 09:50:00,15.91,15.92,15.91,15.91,39200.0,15.91,15.92,15.91,15.91,39200.0
2015-04-29 09:55:00,15.91,15.94,15.9,15.92,65000.0,15.91,15.94,15.9,15.92,65000.0
2015-04-29 10:00:00,15.93,15.95,15.9,15.91,90800.0,15.93,15.95,15.9,15.91,90800.0
2015-04-29 10:05:00,15.92,15.94,15.9,15.91,60800.0,15.92,15.94,15.9,15.91,60800.0
2015-04-29 10:10:00,15.92,15.93,15.9,15.93,59600.0,15.92,15.93,15.9,15.93,59600.0
2015-04-29 10:15:00,15.93,15.96,15.92,15.96,91300.0,15.93,15.96,15.92,15.96,91300.0
2015-04-29 10:20:00,15.95,15.99,15.94,15.96,225900.0,15.95,15.99,15.94,15.96,225900.0
2015-04-29 10:25:00,15.97,15.98,15.94,15.95,63300.0,15.97,15.98,15.94,15.95,63300.0
2015-04-29 10:30:00,15.96,15.97,15.95,15.96,129000.0,15.96,15.97,15.95,15.96,129000.0
2015-04-29 10:35:00,15.96,15.97,15.85,15.86,313400.0,15.96,15.97,15.85,15.86,313400.0
2015-04-29 10:40:00,15.87,15.91,15.86,15.91,196100.0,15.87,15.91,15.86,15.91,196100.0
2015-04-29 10:45:00,15.9,15.92,15.88,15.92,102100.0,15.9,15.92,15.88,15.92,102100.0
2015-04-29 10:50:00,15.92,15.94,15.91,15.94,71800.0,15.92,15.94,15.91,15.94,71800.0
2015-04-29 10:55:00,15.94,15.95,15.92,15.94,52800.0,15.94,15.95,15.92,15.94,52800.0
2015-04-29 11:00:00,15.94,15.99,15.94,15.97,156500.0,15.94,15.99,15.94,15.97,156500.0
2015-04-29 11:05:00,15.98,15.98,15.95,15.98,124400.0,15.98,15.98,15.95,15.98,124400.0
2015-04-29 11:10:00,15.98,15.99,15.96,15.96,52500.0,15.98,15.99,15.96,15.96,52500.0
2015-04-29 11:15:00,15.97,15.97,15.93,15.94,98900.0,15.97,15.97,15.93,15.94,98900.0
2015-04-29 11:20:00,15.94,15.95,15.93,15.93,52200.0,15.94,15.95,15.93,15.93,52200.0
2015-04-29 11:25:00,15.93,15.94,15.91,15.93,46700.0,15.93,15.94,15.91,15.93,46700.0
2015-04-29 11:30:00,15.92,15.93,15.9,15.91,41100.0,15.92,15.93,15.9,15.91,41100.0
2015-04-29 11:35:00,15.92,15.92,15.9,15.9,59800.0,15.92,15.92,15.9,15.9,59800.0
2015-04-29 11:40:00,15.91,15.92,15.89,15.9,102900.0,15.91,15.92,15.89,15.9,102900.0
2015-04-29 11:45:00,15.9,15.91,15.89,15.9,21000.0,15.9,15.91,15.89,15.9,21000.0
2015-04-29 11:50:00,15.9,15.94,15.9,15.94,48000.0,15.9,15.94,15.9,15.94,48000.0
2015-04-29 11:55:00,15.94,15.95,15.92,15.94,40000.0,15.94,15.95,15.92,15.94,40000.0
2015-04-29 12:00:00,15.94,15.95,15.92,15.92,27800.0,15.94,15.95,15.92,15.92,27800.0
2015-04-29 12:05:00,15.93,15.93,15.91,15.92,70700.0,15.93,15.93,15.91,15.92,70700.0
2015-04-29 12:10:00,15.93,15.94,15.92,15.93,14300.0,15.93,15.94,15.92,15.93,14300.0
2015-04-29 12:15:00,15.93,15.94,15.92,15.93,19900.0,15.93,15.94,15.92,15.93,19900.0
2015-04-29 12:20:00,15.93,15.94,15.93,15.94,30000.0,15.93,15.94,15.93,15.94,30000.0
2015-04-29 12:25:00,15.93,15.95,15.93,15.94,43600.0,15.93,15.95,15.93,15.94,43600.0
2015-04-29 12:30:00,15.94,15.95,15.93,15.93,22200.0,15.94,15.95,15.93,15.93,22200.0
2015-04-29 12:35:00,15.94,15.94,15.92,15.93,21800.0,15.94,15.94,15.92,15.93,21800.0
2015-04-29 12:40:00,15.93,15.93,15.92,15.92,30700.0,15.93,15.93,15.92,15.92,30700.0
2015-04-29 12:45:00,15.93,15.94,15.91,15.93,25000.0,15.93,15.94,15.91,15.93,25000.0
2015-04-29 12:50:00,15.93,15.95,15.92,15.95,30700.0,15.93,15.95,15.92,15.95,30700.0
2015-04-29 12:55:00,15.94,15.95,15.93,15.93,23100.0,15.94,15.95,15.93,15.93,23100.0
2015-04-29 13:00:00,15.94,15.95,15.92,15.93,134900.0,15.94,15.95,15.92,15.93,134900.0
2015-04-29 13:05:00,15.94,15.94,15.93,15.93,33600.0,15.94,15.94,15.93,15.93,33600.0
2015-04-29 13:10:00,15.93,15.94,15.93,15.93,43800.0,15.93,15.94,15.93,15.93,43800.0
2015-04-29 13:15:00,15.93,15.95,15.92,15.94,24900.0,15.93,15.95,15.92,15.94,24900.0
2015-04-29 13:20:00,15.95,15.98,15.94,15.97,100700.0,15.95,15.98,15.94,15.97,100700.0
2015-04-29 13:25:00,15.97,15.98,15.96,15.98,73000.0,15.97,15.98,15.96,15.98,73000.0
2015-04-29 13:30:00,15.97,15.98,15.95,15.96,33900.0,15.97,15.98,15.95,15.96,33900.0
2015-04-29 13:35:00,15.97,15.99,15.96,15.98,31500.0,15.97,15.99,15.96,15.98,31500.0
2015-04-29 13:40:00,15.98,15.98,15.95,15.95,37600.0,15.98,15.98,15.95,15.95,37600.0
2015-04-29 13:45:00,15.95,15.96,15.95,15.95,15400.0,15.95,15.96,15.95,15.95,15400.0
2015-04-29 13:50:00,15.96,15.97,15.95,15.96,49200.0,15.96,15.97,15.95,15.96,49200.0
2015-04-29 13:55:00,15.96,15.97,15.93,15.94,128800.0,15.96,15.97,15.93,15.94,128800.0
2015-04-29 14:00:00,15.93,15.95,15.79,15.93,332300.0,15.93,15.95,15.79,15.93,332300.0
2015-04-29 14:05:00,15.93,15.94,15.82,15.84,536400.0,15.93,15.94,15.82,15.84,536400.0
2015-04-29 14:10:00,15.84,15.88,15.78,15.83,125700.0,15.84,15.88,15.78,15.83,125700.0
2015-04-29 14:15:00,15.82,15.82,15.78,15.81,79900.0,15.82,15.82,15.78,15.81,79900.0
2015-04-29 14:20:00,15.82,15.86,15.79,15.85,57500.0,15.82,15.86,15.79,15.85,57500.0
2015-04-29 14:25:00,15.84,15.85,15.81,15.82,66200.0,15.84,15.85,15.81,15.82,66200.0
2015-04-29 14:30:00,15.83,15.87,15.82,15.85,53700.0,15.83,15.87,15.82,15.85,53700.0
2015-04-29 14:35:00,15.86,15.87,15.84,15.87,24500.0,15.86,15.87,15.84,15.87,24500.0
2015-04-29 14:40:00,15.87,15.9,15.87,15.89,26900.0,15.87,15.9,15.87,15.89,26900.0
2015-04-29 14:45:00,15.88,15.88,15.86,15.87,72600.0,15.88,15.88,15.86,15.87,72600.0
2015-04-29 14:50:00,15.87,15.89,15.86,15.87,14600.0,15.87,15.89,15.86,15.87,14600.0
2015-04-29 14:55:00,15.86,15.87,15.85,15.86,22500.0,15.86,15.87,15.85,15.86,22500.0
2015-04-29 15:00:00,15.85,15.85,15.82,15.83,18300.0,15.85,15.85,15.82,15.83,18300.0
2015-04-29 15:05:00,15.82,15.84,15.82,15.83,29000.0,15.82,15.84,15.82,15.83,29000.0
2015-04-29 15:10:00,15.84,15.84,15.83,15.84,11600.0,15.84,15.84,15.83,15.84,11600.0
2015-04-29 15:15:00,15.83,15.84,15.83,15.83,22900.0,15.83,15.84,15.83,15.83,22900.0
2015-04-29 15:20:00,15.83,15.84,15.82,15.83,18500.0,15.83,15.84,15.82,15.83,18500.0
2015-04-29 15:25:00,15.83,15.83,15.82,15.82,29000.0,15.83,15.83,15.82,15.82,29000.0
2015-04-29 15:30:00,15.82,15.82,15.81,15.81,14200.0,15.82,15.82,15.81,15.81,14200.0
2015-04-29 15:35:00,15.81,15.82,15.81,15.81,25100.0,15.81,15.82,15.81,15.81,25100.0
2015-04-29 15:40:00,15.82,15.82,15.8,15.81,22100.0,15.82,15.82,15.8,15.81,22100.0
2015-04-29 15:45:00,15.81,15.81,15.79,15.79,33100.0,15.81,15.81,15.79,15.79,33100.0
2015-04-29 15:50:00,15.79,15.8,15.79,15.79,68400.0,15.79,15.8,15.79,15.79,68400.0
2015-04-29 15:55:00,15.79,15.81,15.79,15.81,152100.0,15.79,15.81,15.79,15.81,152100.0
2015-04-30 09:30:00,15.28,15.29,15.15,15.24,958200.0,15.28,15.29,15.15,15.24,958200.0
2015-04-30 09:35:00,15.23,15.23,15.17,15.2,723900.0,15.23,15.23,15.17,15.2,723900.0
2015-04-30 09:40:00,15.21,15.22,15.12,15.19,705400.0,15.21,15.22,15.12,15.19,705400.0
2015-04-30 09:45:00,15.2,15.21,15.15,15.19,586500.0,15.2,15.21,15.15,15.19,586500.0
2015-04-30 09:50:00,15.19,15.2,15.16,15.18,353800.0,15.19,15.2,15.16,15.18,353800.0
2015-04-30 09:55:00,15.18,15.24,15.15,15.24,504400.0,15.18,15.24,15.15,15.24,504400.0
2015-04-30 10:00:00,15.24,15.3,15.23,15.29,360900.0,15.24,15.3,15.23,15.29,360900.0
2015-04-30 10:05:00,15.29,15.29,15.2,15.22,328000.0,15.29,15.29,15.2,15.22,328000.0
2015-04-30 10:10:00,15.22,15.24,15.18,15.23,163000.0,15.22,15.24,15.18,15.23,163000.0
2015-04-30 10:15:00,15.22,15.28,15.22,15.27,358600.0,15.22,15.28,15.22,15.27,358600.0
2015-04-30 10:20:00,15.27,15.27,15.19,15.2,267100.0,15.27,15.27,15.19,15.2,267100.0
2015-04-30 10:25:00,15.19,15.23,15.19,15.22,100600.0,15.19,15.23,15.19,15.22,100600.0
2015-04-30 10:30:00,15.23,15.23,15.2,15.22,220100.0,15.23,15.23,15.2,15.22,220100.0
2015-04-30 10:35:00,15.22,15.25,15.21,15.24,95800.0,15.22,15.25,15.21,15.24,95800.0
2015-04-30 10:40:00,15.23,15.3,15.23,15.29,156900.0,15.23,15.3,15.23,15.29,156900.0
2015-04-30 10:45:00,15.3,15.3,15.25,15.27,135100.0,15.3,15.3,15.25,15.27,135100.0
2015-04-30 10:50:00,15.27,15.29,15.26,15.28,39900.0,15.27,15.29,15.26,15.28,39900.0
2015-04-30 10:55:00,15.29,15.31,15.28,15.3,89600.0,15.29,15.31,15.28,15.3,89600.0
2015-04-30 11:00:00,15.3,15.31,15.27,15.29,98200.0,15.3,15.31,15.27,15.29,98200.0
2015-04-30 11:05:00,15.28,15.29,15.25,15.28,73200.0,15.28,15.29,15.25,15.28,73200.0
2015-04-30 11:10:00,15.28,15.29,15.26,15.27,63300.0,15.28,15.29,15.26,15.27,63300.0
2015-04-30 11:15:00,15.27,15.29,15.27,15.28,33900.0,15.27,15.29,15.27,15.28,33900.0
2015-04-30 11:20:00,15.28,15.29,15.27,15.28,29300.0,15.28,15.29,15.27,15.28,29300.0
2015-04-30 11:25:00,15.28,15.29,15.25,15.26,210400.0,15.28,15.29,15.25,15.26,210400.0
2015-04-30 11:30:00,15.26,15.29,15.24,15.27,168000.0,15.26,15.29,15.24,15.27,168000.0
2015-04-30 11:35:00,15.28,15.33,15.28,15.32,96600.0,15.28,15.33,15.28,15.32,96600.0
2015-04-30 11:40:00,15.33,15.33,15.31,15.32,49500.0,15.33,15.33,15.31,15.32,49500.0
2015-04-30 11:45:00,15.32,15.36,15.32,15.34,88100.0,15.32,15.36,15.32,15.34,88100.0
2015-04-30 11:50:00,15.34,15.35,15.32,15.34,45400.0,15.34,15.35,15.32,15.34,45400.0
2015-04-30 11:55:00,15.34,15.34,15.32,15.34,45700.0,15.34,15.34,15.32,15.34,45700.0
2015-04-30 12:00:00,15.34,15.36,15.34,15.34,43600.0,15.34,15.36,15.34,15.34,43600.0
2015-04-30 12:05:00,15.34,15.34,15.31,15.33,46700.0,15.34,15.34,15.31,15.33,46700.0
2015-04-30 12:10:00,15.33,15.33,15.32,15.32,36600.0,15.33,15.33,15.32,15.32,36600.0
2015-04-30 12:15:00,15.33,15.33,15.31,15.33,43600.0,15.33,15.33,15.31,15.33,43600.0
2015-04-30 12:20:00,15.33,15.33,15.31,15.31,14400.0,15.33,15.33,15.31,15.31,14400.0
2015-04-30 12:25:00,15.32,15.33,15.31,15.31,19600.0,15.32,15.33,15.31,15.31,19600.0
2015-04-30 12:30:00,15.31,15.32,15.28,15.32,55300.0,15.31,15.32,15.28,15.32,55300.0
2015-04-30 12:35:00,15.31,15.34,15.31,15.33,23700.0,15.31,15.34,15.31,15.33,23700.0
2015-04-30 12:40:00,15.34,15.34,15.32,15.34,15900.0,15.34,15.34,15.32,15.34,15900.0
2015-04-30 12:45:00,15.34,15.38,15.34,15.36,73900.0,15.34,15.38,15.34,15.36,73900.0
2015-04-30 12:50:00,15.36,15.38,15.34,15.37,45700.0,15.36,15.38,15.34,15.37,45700.0
2015-04-30 12:55:00,15.37,15.38,15.34,15.34,43400.0,15.37,15.38,15.34,15.34,43400.0
2015-04-30 13:00:00,15.35,15.37,15.35,15.37,26100.0,15.35,15.37,15.35,15.37,26100.0
2015-04-30 13:05:00,15.36,15.37,15.33,15.34,91700.0,15.36,15.37,15.33,15.34,91700.0
2015-04-30 13:10:00,15.34,15.36,15.34,15.35,57800.0,15.34,15.36,15.34,15.35,57800.0
2015-04-30 13:15:00,15.35,15.38,15.34,15.37,156000.0,15.35,15.38,15.34,15.37,156000.0
2015-04-30 13:20:00,15.37,15.48,15.37,15.45,295500.0,15.37,15.48,15.37,15.45,295500.0
2015-04-30 13:25:00,15.45,15.49,15.44,15.45,219000.0,15.45,15.49,15.44,15.45,219000.0
2015-04-30 13:30:00,15.46,15.47,15.42,15.43,78700.0,15.46,15.47,15.42,15.43,78700.0
2015-04-30 13:35:00,15.42,15.44,15.42,15.42,26400.0,15.42,15.44,15.42,15.42,26400.0
2015-04-30 13:40:00,15.43,15.44,15.42,15.44,24900.0,15.43,15.44,15.42,15.44,24900.0
2015-04-30 13:45:00,15.44,15.45,15.42,15.42,36800.0,15.44,15.45,15.42,15.42,36800.0
2015-04-30 13:50:00,15.42,15.44,15.42,15.42,19400.0,15.42,15.44,15.42,15.42,19400.0
2015-04-30 13:55:00,15.42,15.45,15.42,15.45,23400.0,15.42,15.45,15.42,15.45,23400.0
2015-04-30 14:00:00,15.45,15.46,15.44,15.45,43000.0,15.45,15.46,15.44,15.45,43000.0
2015-04-30 14:05:00,15.44,15.45,15.43,15.43,33800.0,15.44,15.45,15.43,15.43,33800.0
2015-04-30 14:10:00,15.44,15.44,15.43,15.44,11700.0,15.44,15.44,15.43,15.44,11700.0
2015-04-30 14:15:00,15.44,15.44,15.41,15.42,26800.0,15.44,15.44,15.41,15.42,26800.0
2015-04-30 14:20:00,15.42,15.43,15.41,15.42,11600.0,15.42,15.43,15.41,15.42,11600.0
2015-04-30 14:25:00,15.42,15.42,15.41,15.41,8000.0,15.42,15.42,15.41,15.41,8000.0
2015-04-30 14:30:00,15.42,15.42,15.39,15.39,77200.0,15.42,15.42,15.39,15.39,77200.0
2015-04-30 14:35:00,15.4,15.4,15.37,15.39,27400.0,15.4,15.4,15.37,15.39,27400.0
2015-04-30 14:40:00,15.39,15.41,15.39,15.4,20300.0,15.39,15.41,15.39,15.4,20300.0
2015-04-30 14:45:00,15.41,15.42,15.4,15.42,18400.0,15.41,15.42,15.4,15.42,18400.0
2015-04-30 14:50:00,15.41,15.42,15.41,15.41,5600.0,15.41,15.42,15.41,15.41,5600.0
2015-04-30 14:55:00,15.42,15.43,15.39,15.42,30200.0,15.42,15.43,15.39,15.42,30200.0
2015-04-30 15:00:00,15.42,15.44,15.4,15.4,112100.0,15.42,15.44,15.4,15.4,112100.0
2015-04-30 15:05:00,15.41,15.42,15.39,15.41,53500.0,15.41,15.42,15.39,15.41,53500.0
2015-04-30 15:10:00,15.42,15.42,15.41,15.41,20200.0,15.42,15.42,15.41,15.41,20200.0
2015-04-30 15:15:00,15.41,15.42,15.38,15.39,48700.0,15.41,15.42,15.38,15.39,48700.0
2015-04-30 15:20:00,15.39,15.39,15.37,15.37,33400.0,15.39,15.39,15.37,15.37,33400.0
2015-04-30 15:25:00,15.37,15.38,15.37,15.38,10200.0,15.37,15.38,15.37,15.38,10200.0
2015-04-30 15:30:00,15.38,15.39,15.37,15.38,90900.0,15.38,15.39,15.37,15.38,90900.0
2015-04-30 15:35:00,15.38,15.39,15.37,15.39,24600.0,15.38,15.39,15.37,15.39,24600.0
2015-04-30 15:40:00,15.39,15.42,15.38,15.41,127800.0,15.39,15.42,15.38,15.41,127800.0
2015-04-30 15:45:00,15.42,15.42,15.41,15.42,58900.0,15.42,15.42,15.41,15.42,58900.0
2015-04-30 15:50:00,15.41,15.44,15.41,15.43,120700.0,15.41,15.44,15.41,15.43,120700.0
2015-04-30 15:55:00,15.44,15.44,15.41,15.42,319900.0,15.44,15.44,15.41,15.42,319900.0
2015-05-01 09:30:00,15.35,15.37,15.32,15.35,172800.0,15.35,15.37,15.32,15.35,172800.0
2015-05-01 09:35:00,15.36,15.39,15.35,15.36,89400.0,15.36,15.39,15.35,15.36,89400.0
2015-05-01 09:40:00,15.37,15.37,15.33,15.33,47500.0,15.37,15.37,15.33,15.33,47500.0
2015-05-01 09:45:00,15.33,15.34,15.29,15.32,131000.0,15.33,15.34,15.29,15.32,131000.0
2015-05-01 09:50:00,15.33,15.34,15.3,15.34,60500.0,15.33,15.34,15.3,15.34,60500.0
2015-05-01 09:55:00,15.34,15.45,15.33,15.45,195100.0,15.34,15.45,15.33,15.45,195100.0
2015-05-01 10:00:00,15.44,15.46,15.33,15.33,266800.0,15.44,15.46,15.33,15.33,266800.0
2015-05-01 10:05:00,15.34,15.39,15.33,15.36,128800.0,15.34,15.39,15.33,15.36,128800.0
2015-05-01 10:10:00,15.35,15.38,15.34,15.34,86000.0,15.35,15.38,15.34,15.34,86000.0
2015-05-01 10:15:00,15.33,15.33,15.26,15.28,261700.0,15.33,15.33,15.26,15.28,261700.0
2015-05-01 10:20:00,15.28,15.31,15.25,15.3,77800.0,15.28,15.31,15.25,15.3,77800.0
2015-05-01 10:25:00,15.31,15.33,15.28,15.29,50500.0,15.31,15.33,15.28,15.29,50500.0
2015-05-01 10:30:00,15.29,15.33,15.27,15.29,75700.0,15.29,15.33,15.27,15.29,75700.0
2015-05-01 10:35:00,15.29,15.3,15.26,15.29,94500.0,15.29,15.3,15.26,15.29,94500.0
2015-05-01 10:40:00,15.29,15.32,15.27,15.32,57400.0,15.29,15.32,15.27,15.32,57400.0
2015-05-01 10:45:00,15.32,15.34,15.31,15.31,114500.0,15.32,15.34,15.31,15.31,114500.0
2015-05-01 10:50:00,15.31,15.34,15.31,15.34,72800.0,15.31,15.34,15.31,15.34,72800.0
2015-05-01 10:55:00,15.34,15.36,15.33,15.35,74400.0,15.34,15.36,15.33,15.35,74400.0
2015-05-01 11:00:00,15.35,15.36,15.32,15.34,25000.0,15.35,15.36,15.32,15.34,25000.0
2015-05-01 11:05:00,15.33,15.34,15.3,15.3,27200.0,15.33,15.34,15.3,15.3,27200.0
2015-05-01 11:10:00,15.3,15.35,15.29,15.35,23500.0,15.3,15.35,15.29,15.35,23500.0
2015-05-01 11:15:00,15.35,15.36,15.32,15.32,76400.0,15.35,15.36,15.32,15.32,76400.0
2015-05-01 11:20:00,15.32,15.35,15.32,15.34,36600.0,15.32,15.35,15.32,15.34,36600.0
2015-05-01 11:25:00,15.34,15.37,15.33,15.36,43800.0,15.34,15.37,15.33,15.36,43800.0
2015-05-01 11:30:00,15.35,15.37,15.35,15.35,22600.0,15.35,15.37,15.35,15.35,22600.0
2015-05-01 11:35:00,15.34,15.35,15.31,15.33,121300.0,15.34,15.35,15.31,15.33,121300.0
2015-05-01 11:40:00,15.32,15.35,15.32,15.34,43100.0,15.32,15.35,15.32,15.34,43100.0
2015-05-01 11:45:00,15.33,15.35,15.32,15.34,15700.0,15.33,15.35,15.32,15.34,15700.0
2015-05-01 11:50:00,15.35,15.36,15.34,15.35,15600.0,15.35,15.36,15.34,15.35,15600.0
2015-05-01 11:55:00,15.35,15.36,15.33,15.33,12500.0,15.35,15.36,15.33,15.33,12500.0
2015-05-01 12:00:00,15.33,15.33,15.3,15.3,34600.0,15.33,15.33,15.3,15.3,34600.0
2015-05-01 12:05:00,15.31,15.32,15.29,15.3,59200.0,15.31,15.32,15.29,15.3,59200.0
2015-05-01 12:10:00,15.31,15.32,15.29,15.29,72200.0,15.31,15.32,15.29,15.29,72200.0
2015-05-01 12:15:00,15.29,15.31,15.27,15.29,69700.0,15.29,15.31,15.27,15.29,69700.0
2015-05-01 12:20:00,15.29,15.32,15.29,15.3,39900.0,15.29,15.32,15.29,15.3,39900.0
2015-05-01 12:25:00,15.31,15.32,15.3,15.31,46600.0,15.31,15.32,15.3,15.31,46600.0
2015-05-01 12:30:00,15.31,15.32,15.31,15.32,7300.0,15.31,15.32,15.31,15.32,7300.0
2015-05-01 12:35:00,15.32,15.33,15.3,15.3,13600.0,15.32,15.33,15.3,15.3,13600.0
2015-05-01 12:40:00,15.3,15.32,15.3,15.3,34300.0,15.3,15.32,15.3,15.3,34300.0
2015-05-01 12:45:00,15.3,15.34,15.3,15.33,21200.0,15.3,15.34,15.3,15.33,21200.0
2015-05-01 12:50:00,15.34,15.35,15.33,15.33,20200.0,15.34,15.35,15.33,15.33,20200.0
2015-05-01 12:55:00,15.33,15.34,15.31,15.31,9400.0,15.33,15.34,15.31,15.31,9400.0
2015-05-01 13:00:00,15.31,15.32,15.3,15.31,83800.0,15.31,15.32,15.3,15.31,83800.0
2015-05-01 13:05:00,15.32,15.33,15.31,15.33,8200.0,15.32,15.33,15.31,15.33,8200.0
2015-05-01 13:10:00,15.33,15.35,15.32,15.34,39500.0,15.33,15.35,15.32,15.34,39500.0
2015-05-01 13:15:00,15.35,15.36,15.34,15.36,64800.0,15.35,15.36,15.34,15.36,64800.0
2015-05-01 13:20:00,15.37,15.46,15.36,15.44,304400.0,15.37,15.46,15.36,15.44,304400.0
2015-05-01 13:25:00,15.44,15.44,15.41,15.43,118800.0,15.44,15.44,15.41,15.43,118800.0
2015-05-01 13:30:00,15.42,15.44,15.41,15.41,72400.0,15.42,15.44,15.41,15.41,72400.0
2015-05-01 13:35:00,15.42,15.42,15.41,15.42,23500.0,15.42,15.42,15.41,15.42,23500.0
2015-05-01 13:40:00,15.41,15.42,15.4,15.41,24100.0,15.41,15.42,15.4,15.41,24100.0
2015-05-01 13:45:00,15.41,15.43,15.4,15.43,38100.0,15.41,15.43,15.4,15.43,38100.0
2015-05-01 13:50:00,15.43,15.44,15.43,15.43,12800.0,15.43,15.44,15.43,15.43,12800.0
2015-05-01 13:55:00,15.43,15.44,15.42,15.42,27000.0,15.43,15.44,15.42,15.42,27000.0
2015-05-01 14:00:00,15.42,15.43,15.42,15.43,9000.0,15.42,15.43,15.42,15.43,9000.0
2015-05-01 14:05:00,15.43,15.44,15.42,15.43,45900.0,15.43,15.44,15.42,15.43,45900.0
2015-05-01 14:10:00,15.43,15.44,15.43,15.43,25300.0,15.43,15.44,15.43,15.43,25300.0
2015-05-01 14:15:00,15.42,15.43,15.41,15.41,16100.0,15.42,15.43,15.41,15.41,16100.0
2015-05-01 14:20:00,15.41,15.42,15.4,15.41,28500.0,15.41,15.42,15.4,15.41,28500.0
2015-05-01 14:25:00,15.41,15.43,15.41,15.41,34900.0,15.41,15.43,15.41,15.41,34900.0
2015-05-01 14:30:00,15.41,15.42,15.4,15.4,10200.0,15.41,15.42,15.4,15.4,10200.0
2015-05-01 14:35:00,15.4,15.41,15.39,15.39,33600.0,15.4,15.41,15.39,15.39,33600.0
2015-05-01 14:40:00,15.39,15.4,15.38,15.38,13200.0,15.39,15.4,15.38,15.38,13200.0
2015-05-01 14:45:00,15.38,15.39,15.38,15.39,5100.0,15.38,15.39,15.38,15.39,5100.0
2015-05-01 14:50:00,15.38,15.4,15.38,15.4,23300.0,15.38,15.4,15.38,15.4,23300.0
2015-05-01 14:55:00,15.4,15.41,15.39,15.41,8600.0,15.4,15.41,15.39,15.41,8600.0
2015-05-01 15:00:00,15.41,15.43,15.4,15.42,35900.0,15.41,15.43,15.4,15.42,35900.0
2015-05-01 15:05:00,15.43,15.45,15.43,15.44,15600.0,15.43,15.45,15.43,15.44,15600.0
2015-05-01 15:10:00,15.45,15.45,15.43,15.44,20400.0,15.45,15.45,15.43,15.44,20400.0
2015-05-01 15:15:00,15.43,15.44,15.43,15.43,11400.0,15.43,15.44,15.43,15.43,11400.0
2015-05-01 15:20:00,15.44,15.44,15.43,15.44,61200.0,15.44,15.44,15.43,15.44,61200.0
2015-05-01 15:25:00,15.44,15.44,15.43,15.43,13600.0,15.44,15.44,15.43,15.43,13600.0
2015-05-01 15:30:00,15.43,15.44,15.42,15.43,17200.0,15.43,15.44,15.42,15.43,17200.0
2015-05-01 15:35:00,15.43,15.43,15.42,15.42,28800.0,15.43,15.43,15.42,15.42,28800.0
2015-05-01 15:40:00,15.43,15.43,15.42,15.43,21500.0,15.43,15.43,15.42,15.43,21500.0
2015-05-01 15:45:00,15.42,15.44,15.42,15.44,21000.0,15.42,15.44,15.42,15.44,21000.0
2015-05-01 15:50:00,15.44,15.46,15.43,15.46,50400.0,15.44,15.46,15.43,15.46,50400.0
2015-05-01 15:55:00,15.46,15.49,15.45,15.48,203400.0,15.46,15.49,15.45,15.48,203400.0
2015-05-04 09:30:00,15.91,15.92,15.87,15.87,472100.0,15.91,15.92,15.87,15.87,472100.0
2015-05-04 09:35:00,15.87,15.87,15.83,15.84,325300.0,15.87,15.87,15.83,15.84,325300.0
2015-05-04 09:40:00,15.84,15.89,15.83,15.87,414800.0,15.84,15.89,15.83,15.87,414800.0
2015-05-04 09:45:00,15.86,15.89,15.86,15.87,86200.0,15.86,15.89,15.86,15.87,86200.0
2015-05-04 09:50:00,15.88,15.91,15.87,15.9,221100.0,15.88,15.91,15.87,15.9,221100.0
2015-05-04 09:55:00,15.9,15.91,15.88,15.9,90700.0,15.9,15.91,15.88,15.9,90700.0
2015-05-04 10:00:00,15.9,15.91,15.85,15.85,124800.0,15.9,15.91,15.85,15.85,124800.0
2015-05-04 10:05:00,15.85,15.89,15.84,15.88,173400.0,15.85,15.89,15.84,15.88,173400.0
2015-05-04 10:10:00,15.88,15.9,15.87,15.89,86000.0,15.88,15.9,15.87,15.89,86000.0
2015-05-04 10:15:00,15.89,15.94,15.89,15.93,178000.0,15.89,15.94,15.89,15.93,178000.0
2015-05-04 10:20:00,15.92,15.95,15.91,15.91,196600.0,15.92,15.95,15.91,15.91,196600.0
2015-05-04 10:25:00,15.91,15.92,15.9,15.91,103900.0,15.91,15.92,15.9,15.91,103900.0
2015-05-04 10:30:00,15.91,15.95,15.9,15.92,145800.0,15.91,15.95,15.9,15.92,145800.0
2015-05-04 10:35:00,15.92,15.93,15.91,15.91,113600.0,15.92,15.93,15.91,15.91,113600.0
2015-05-04 10:40:00,15.91,15.93,15.91,15.91,112800.0,15.91,15.93,15.91,15.91,112800.0
2015-05-04 10:45:00,15.92,15.93,15.9,15.91,161800.0,15.92,15.93,15.9,15.91,161800.0
2015-05-04 10:50:00,15.9,15.91,15.9,15.9,72400.0,15.9,15.91,15.9,15.9,72400.0
2015-05-04 10:55:00,15.9,15.93,15.9,15.92,113600.0,15.9,15.93,15.9,15.92,113600.0
2015-05-04 11:00:00,15.92,15.92,15.89,15.89,176600.0,15.92,15.92,15.89,15.89,176600.0
2015-05-04 11:05:00,15.9,15.91,15.88,15.89,51600.0,15.9,15.91,15.88,15.89,51600.0
2015-05-04 11:10:00,15.88,15.89,15.85,15.87,109700.0,15.88,15.89,15.85,15.87,109700.0
2015-05-04 11:15:00,15.88,15.88,15.86,15.87,59700.0,15.88,15.88,15.86,15.87,59700.0
2015-05-04 11:20:00,15.86,15.89,15.86,15.89,152900.0,15.86,15.89,15.86,15.89,152900.0
2015-05-04 11:25:00,15.88,15.91,15.88,15.89,68700.0,15.88,15.91,15.88,15.89,68700.0
2015-05-04 11:30:00,15.9,15.91,15.89,15.91,60000.0,15.9,15.91,15.89,15.91,60000.0
2015-05-04 11:35:00,15.91,15.91,15.89,15.89,37600.0,15.91,15.91,15.89,15.89,37600.0
2015-05-04 11:40:00,15.89,15.9,15.89,15.9,17300.0,15.89,15.9,15.89,15.9,17300.0
2015-05-04 11:45:00,15.89,15.9,15.89,15.89,45100.0,15.89,15.9,15.89,15.89,45100.0
2015-05-04 11:50:00,15.89,15.9,15.88,15.9,30100.0,15.89,15.9,15.88,15.9,30100.0
2015-05-04 11:55:00,15.89,15.9,15.88,15.9,45300.0,15.89,15.9,15.88,15.9,45300.0
2015-05-04 12:00:00,15.89,15.9,15.88,15.89,57100.0,15.89,15.9,15.88,15.89,57100.0
2015-05-04 12:05:00,15.89,15.9,15.89,15.89,10400.0,15.89,15.9,15.89,15.89,10400.0
2015-05-04 12:10:00,15.89,15.9,15.89,15.89,12100.0,15.89,15.9,15.89,15.89,12100.0
2015-05-04 12:15:00,15.9,15.9,15.86,15.87,75400.0,15.9,15.9,15.86,15.87,75400.0
2015-05-04 12:20:00,15.87,15.88,15.86,15.86,33500.0,15.87,15.88,15.86,15.86,33500.0
2015-05-04 12:25:00,15.86,15.87,15.85,15.86,69300.0,15.86,15.87,15.85,15.86,69300.0
2015-05-04 12:30:00,15.87,15.87,15.86,15.87,9900.0,15.87,15.87,15.86,15.87,9900.0
2015-05-04 12:35:00,15.86,15.87,15.85,15.87,27500.0,15.86,15.87,15.85,15.87,27500.0
2015-05-04 12:40:00,15.87,15.87,15.83,15.84,49800.0,15.87,15.87,15.83,15.84,49800.0
2015-05-04 12:45:00,15.84,15.85,15.82,15.83,50600.0,15.84,15.85,15.82,15.83,50600.0
2015-05-04 12:50:00,15.83,15.84,15.82,15.82,72900.0,15.83,15.84,15.82,15.82,72900.0
2015-05-04 12:55:00,15.82,15.83,15.77,15.78,99300.0,15.82,15.83,15.77,15.78,99300.0
2015-05-04 13:00:00,15.77,15.78,15.76,15.78,66600.0,15.77,15.78,15.76,15.78,66600.0
2015-05-04 13:05:00,15.78,15.79,15.77,15.78,23400.0,15.78,15.79,15.77,15.78,23400.0
2015-05-04 13:10:00,15.78,15.79,15.74,15.74,120500.0,15.78,15.79,15.74,15.74,120500.0
2015-05-04 13:15:00,15.74,15.75,15.67,15.69,270500.0,15.74,15.75,15.67,15.69,270500.0
2015-05-04 13:20:00,15.68,15.74,15.67,15.71,156200.0,15.68,15.74,15.67,15.71,156200.0
2015-05-04 13:25:00,15.72,15.72,15.68,15.7,133500.0,15.72,15.72,15.68,15.7,133500.0
2015-05-04 13:30:00,15.69,15.71,15.68,15.71,44000.0,15.69,15.71,15.68,15.71,44000.0
2015-05-04 13:35:00,15.71,15.72,15.7,15.7,26400.0,15.71,15.72,15.7,15.7,26400.0
2015-05-04 13:40:00,15.71,15.73,15.7,15.72,14100.0,15.71,15.73,15.7,15.72,14100.0
2015-05-04 13:45:00,15.72,15.73,15.71,15.72,11300.0,15.72,15.73,15.71,15.72,11300.0
2015-05-04 13:50:00,15.71,15.72,15.71,15.72,10300.0,15.71,15.72,15.71,15.72,10300.0
2015-05-04 13:55:00,15.72,15.74,15.72,15.72,10200.0,15.72,15.74,15.72,15.72,10200.0
2015-05-04 14:00:00,15.72,15.73,15.71,15.71,32100.0,15.72,15.73,15.71,15.71,32100.0
2015-05-04 14:05:00,15.71,15.74,15.71,15.74,13500.0,15.71,15.74,15.71,15.74,13500.0
2015-05-04 14:10:00,15.74,15.74,15.73,15.74,25500.0,15.74,15.74,15.73,15.74,25500.0
2015-05-04 14:15:00,15.74,15.74,15.73,15.74,5500.0,15.74,15.74,15.73,15.74,5500.0
2015-05-04 14:20:00,15.73,15.74,15.72,15.73,25800.0,15.73,15.74,15.72,15.73,25800.0
2015-05-04 14:25:00,15.73,15.74,15.72,15.73,22000.0,15.73,15.74,15.72,15.73,22000.0
2015-05-04 14:30:00,15.72,15.73,15.71,15.72,15800.0,15.72,15.73,15.71,15.72,15800.0
2015-05-04 14:35:00,15.72,15.73,15.71,15.72,6000.0,15.72,15.73,15.71,15.72,6000.0
2015-05-04 14:40:00,15.72,15.73,15.71,15.72,8200.0,15.72,15.73,15.71,15.72,8200.0
2015-05-04 14:45:00,15.73,15.74,15.72,15.73,21600.0,15.73,15.74,15.72,15.73,21600.0
2015-05-04 14:50:00,15.73,15.74,15.73,15.73,14200.0,15.73,15.74,15.73,15.73,14200.0
2015-05-04 14:55:00,15.73,15.74,15.73,15.74,24000.0,15.73,15.74,15.73,15.74,24000.0
2015-05-04 15:00:00,15.74,15.74,15.71,15.72,20700.0,15.74,15.74,15.71,15.72,20700.0
2015-05-04 15:05:00,15.71,15.72,15.71,15.71,5500.0,15.71,15.72,15.71,15.71,5500.0
2015-05-04 15:10:00,15.71,15.73,15.71,15.72,43100.0,15.71,15.73,15.71,15.72,43100.0
2015-05-04 15:15:00,15.72,15.73,15.71,15.71,22100.0,15.72,15.73,15.71,15.71,22100.0
2015-05-04 15:20:00,15.72,15.72,15.71,15.72,11900.0,15.72,15.72,15.71,15.72,11900.0
2015-05-04 15:25:00,15.71,15.72,15.69,15.69,28600.0,15.71,15.72,15.69,15.69,28600.0
2015-05-04 15:30:00,15.7,15.71,15.69,15.71,22800.0,15.7,15.71,15.69,15.71,22800.0
2015-05-04 15:35:00,15.7,15.71,15.7,15.71,58400.0,15.7,15.71,15.7,15.71,58400.0
2015-05-04 15:40:00,15.71,15.71,15.69,15.69,60300.0,15.71,15.71,15.69,15.69,60300.0
2015-05-04 15:45:00,15.69,15.69,15.67,15.67,114500.0,15.69,15.69,15.67,15.67,114500.0
2015-05-04 15:50:00,15.67,15.68,15.67,15.68,51500.0,15.67,15.68,15.67,15.68,51500.0
2015-05-04 15:55:00,15.68,15.71,15.67,15.71,280500.0,15.68,15.71,15.67,15.71,280500.0
2015-05-05 09:30:00,15.94,15.95,15.84,15.87,532600.0,15.94,15.95,15.84,15.87,532600.0
2015-05-05 09:35:00,15.87,15.89,15.85,15.89,114000.0,15.87,15.89,15.85,15.89,114000.0
2015-05-05 09:40:00,15.89,15.91,15.88,15.9,58700.0,15.89,15.91,15.88,15.9,58700.0
2015-05-05 09:45:00,15.91,15.93,15.88,15.92,85100.0,15.91,15.93,15.88,15.92,85100.0
2015-05-05 09:50:00,15.91,15.96,15.91,15.94,100500.0,15.91,15.96,15.91,15.94,100500.0
2015-05-05 09:55:00,15.95,15.96,15.93,15.95,60700.0,15.95,15.96,15.93,15.95,60700.0
2015-05-05 10:00:00,15.94,15.94,15.82,15.86,300400.0,15.94,15.94,15.82,15.86,300400.0
2015-05-05 10:05:00,15.86,15.88,15.83,15.86,74900.0,15.86,15.88,15.83,15.86,74900.0
2015-05-05 10:10:00,15.86,15.89,15.86,15.88,38100.0,15.86,15.89,15.86,15.88,38100.0
2015-05-05 10:15:00,15.89,15.91,15.88,15.88,76600.0,15.89,15.91,15.88,15.88,76600.0
2015-05-05 10:20:00,15.89,15.92,15.88,15.89,45200.0,15.89,15.92,15.88,15.89,45200.0
2015-05-05 10:25:00,15.88,15.89,15.86,15.88,36000.0,15.88,15.89,15.86,15.88,36000.0
2015-05-05 10:30:00,15.88,15.88,15.85,15.88,48600.0,15.88,15.88,15.85,15.88,48600.0
2015-05-05 10:35:00,15.88,15.88,15.85,15.86,46700.0,15.88,15.88,15.85,15.86,46700.0
2015-05-05 10:40:00,15.87,15.89,15.86,15.89,29300.0,15.87,15.89,15.86,15.89,29300.0
2015-05-05 10:45:00,15.89,15.89,15.86,15.88,43100.0,15.89,15.89,15.86,15.88,43100.0
2015-05-05 10:50:00,15.88,15.89,15.86,15.86,15000.0,15.88,15.89,15.86,15.86,15000.0
2015-05-05 10:55:00,15.85,15.87,15.83,15.84,47100.0,15.85,15.87,15.83,15.84,47100.0
2015-05-05 11:00:00,15.84,15.87,15.83,15.86,50100.0,15.84,15.87,15.83,15.86,50100.0
2015-05-05 11:05:00,15.86,15.87,15.85,15.85,79400.0,15.86,15.87,15.85,15.85,79400.0
2015-05-05 11:10:00,15.85,15.87,15.83,15.85,151500.0,15.85,15.87,15.83,15.85,151500.0
2015-05-05 11:15:00,15.84,15.86,15.84,15.85,60400.0,15.84,15.86,15.84,15.85,60400.0
2015-05-05 11:20:00,15.85,15.86,15.84,15.85,67200.0,15.85,15.86,15.84,15.85,67200.0
2015-05-05 11:25:00,15.85,15.85,15.83,15.84,21000.0,15.85,15.85,15.83,15.84,21000.0
2015-05-05 11:30:00,15.84,15.86,15.82,15.85,80200.0,15.84,15.86,15.82,15.85,80200.0
2015-05-05 11:35:00,15.85,15.87,15.85,15.87,13500.0,15.85,15.87,15.85,15.87,13500.0
2015-05-05 11:40:00,15.88,15.88,15.87,15.88,18800.0,15.88,15.88,15.87,15.88,18800.0
2015-05-05 11:45:00,15.87,15.88,15.85,15.86,15500.0,15.87,15.88,15.85,15.86,15500.0
2015-05-05 11:50:00,15.86,15.87,15.86,15.86,13900.0,15.86,15.87,15.86,15.86,13900.0
2015-05-05 11:55:00,15.87,15.88,15.86,15.87,18800.0,15.87,15.88,15.86,15.87,18800.0
2015-05-05 12:00:00,15.87,15.89,15.87,15.87,113700.0,15.87,15.89,15.87,15.87,113700.0
2015-05-05 12:05:00,15.87,15.89,15.87,15.88,85400.0,15.87,15.89,15.87,15.88,85400.0
2015-05-05 12:10:00,15.88,15.88,15.85,15.85,39000.0,15.88,15.88,15.85,15.85,39000.0
2015-05-05 12:15:00,15.85,15.85,15.84,15.84,7900.0,15.85,15.85,15.84,15.84,7900.0
2015-05-05 12:20:00,15.85,15.86,15.85,15.86,12000.0,15.85,15.86,15.85,15.86,12000.0
2015-05-05 12:25:00,15.85,15.86,15.84,15.85,10400.0,15.85,15.86,15.84,15.85,10400.0
2015-05-05 12:30:00,15.85,15.85,15.83,15.84,28700.0,15.85,15.85,15.83,15.84,28700.0
2015-05-05 12:35:00,15.84,15.84,15.82,15.82,32900.0,15.84,15.84,15.82,15.82,32900.0
2015-05-05 12:40:00,15.82,15.82,15.79,15.81,54200.0,15.82,15.82,15.79,15.81,54200.0
2015-05-05 12:45:00,15.81,15.82,15.8,15.82,13600.0,15.81,15.82,15.8,15.82,13600.0
2015-05-05 12:50:00,15.82,15.84,15.81,15.83,23500.0,15.82,15.84,15.81,15.83,23500.0
2015-05-05 12:55:00,15.82,15.83,15.82,15.82,12100.0,15.82,15.83,15.82,15.82,12100.0
2015-05-05 13:00:00,15.82,15.83,15.81,15.82,10200.0,15.82,15.83,15.81,15.82,10200.0
2015-05-05 13:05:00,15.81,15.82,15.8,15.81,37200.0,15.81,15.82,15.8,15.81,37200.0
2015-05-05 13:10:00,15.82,15.83,15.82,15.83,24500.0,15.82,15.83,15.82,15.83,24500.0
2015-05-05 13:15:00,15.83,15.84,15.82,15.84,43500.0,15.83,15.84,15.82,15.84,43500.0
2015-05-05 13:20:00,15.84,15.86,15.83,15.86,55400.0,15.84,15.86,15.83,15.86,55400.0
2015-05-05 13:25:00,15.86,15.86,15.84,15.84,20700.0,15.86,15.86,15.84,15.84,20700.0
2015-05-05 13:30:00,15.85,15.85,15.83,15.83,8600.0,15.85,15.85,15.83,15.83,8600.0
2015-05-05 13:35:00,15.84,15.84,15.83,15.83,12700.0,15.84,15.84,15.83,15.83,12700.0
2015-05-05 13:40:00,15.83,15.84,15.82,15.84,9800.0,15.83,15.84,15.82,15.84,9800.0
2015-05-05 13:45:00,15.83,15.83,15.82,15.82,6000.0,15.83,15.83,15.82,15.82,6000.0
2015-05-05 13:50:00,15.83,15.83,15.81,15.82,34100.0,15.83,15.83,15.81,15.82,34100.0
2015-05-05 13:55:00,15.83,15.83,15.82,15.83,7100.0,15.83,15.83,15.82,15.83,7100.0
2015-05-05 14:00:00,15.82,15.83,15.81,15.82,6800.0,15.82,15.83,15.81,15.82,6800.0
2015-05-05 14:05:00,15.82,15.82,15.81,15.81,20500.0,15.82,15.82,15.81,15.81,20500.0
2015-05-05 14:10:00,15.82,15.82,15.81,15.82,5700.0,15.82,15.82,15.81,15.82,5700.0
2015-05-05 14:15:00,15.81,15.82,15.81,15.81,16700.0,15.81,15.82,15.81,15.81,16700.0
2015-05-05 14:20:00,15.81,15.83,15.8,15.82,65500.0,15.81,15.83,15.8,15.82,65500.0
2015-05-05 14:25:00,15.82,15.83,15.81,15.81,14600.0,15.82,15.83,15.81,15.81,14600.0
2015-05-05 14:30:00,15.82,15.83,15.81,15.83,12500.0,15.82,15.83,15.81,15.83,12500.0
2015-05-05 14:35:00,15.82,15.83,15.82,15.82,9200.0,15.82,15.83,15.82,15.82,9200.0
2015-05-05 14:40:00,15.83,15.83,15.81,15.81,15200.0,15.83,15.83,15.81,15.81,15200.0
2015-05-05 14:45:00,15.82,15.82,15.81,15.82,16100.0,15.82,15.82,15.81,15.82,16100.0
2015-05-05 14:50:00,15.81,15.82,15.8,15.8,34000.0,15.81,15.82,15.8,15.8,34000.0
2015-05-05 14:55:00,15.8,15.8,15.79,15.8,21100.0,15.8,15.8,15.79,15.8,21100.0
2015-05-05 15:00:00,15.8,15.81,15.79,15.81,79600.0,15.8,15.81,15.79,15.81,79600.0
2015-05-05 15:05:00,15.81,15.81,15.8,15.81,57400.0,15.81,15.81,15.8,15.81,57400.0
2015-05-05 15:10:00,15.8,15.81,15.79,15.8,21100.0,15.8,15.81,15.79,15.8,21100.0
2015-05-05 15:15:00,15.8,15.81,15.8,15.81,16200.0,15.8,15.81,15.8,15.81,16200.0
2015-05-05 15:20:00,15.81,15.81,15.8,15.81,15800.0,15.81,15.81,15.8,15.81,15800.0
2015-05-05 15:25:00,15.81,15.81,15.8,15.81,53000.0,15.81,15.81,15.8,15.81,53000.0
2015-05-05 15:30:00,15.8,15.81,15.79,15.8,55000.0,15.8,15.81,15.79,15.8,55000.0
2015-05-05 15:35:00,15.8,15.8,15.79,15.8,20600.0,15.8,15.8,15.79,15.8,20600.0
2015-05-05 15:40:00,15.8,15.81,15.79,15.81,68600.0,15.8,15.81,15.79,15.81,68600.0
2015-05-05 15:45:00,15.81,15.81,15.8,15.8,35400.0,15.81,15.81,15.8,15.8,35400.0
2015-05-05 15:50:00,15.8,15.83,15.8,15.82,78100.0,15.8,15.83,15.8,15.82,78100.0
2015-05-05 15:55:00,15.82,15.83,15.81,15.81,242700.0,15.82,15.83,15.81,15.81,242700.0
2015-05-06 09:30:00,15.9,15.92,15.89,15.91,188900.0,15.9,15.92,15.89,15.91,188900.0
2015-05-06 09:35:00,15.92,15.93,15.89,15.89,44900.0,15.92,15.93,15.89,15.89,44900.0
2015-05-06 09:40:00,15.9,15.92,15.89,15.9,42800.0,15.9,15.92,15.89,15.9,42800.0
2015-05-06 09:45:00,15.9,15.93,15.89,15.92,208100.0,15.9,15.93,15.89,15.92,208100.0
2015-05-06 09:50:00,15.92,15.92,15.89,15.91,450100.0,15.92,15.92,15.89,15.91,450100.0
2015-05-06 09:55:00,15.91,15.91,15.89,15.9,46900.0,15.91,15.91,15.89,15.9,46900.0
2015-05-06 10:00:00,15.9,15.92,15.85,15.88,105400.0,15.9,15.92,15.85,15.88,105400.0
2015-05-06 10:05:00,15.88,15.89,15.84,15.87,86900.0,15.88,15.89,15.84,15.87,86900.0
2015-05-06 10:10:00,15.88,15.91,15.87,15.88,127400.0,15.88,15.91,15.87,15.88,127400.0
2015-05-06 10:15:00,15.89,15.91,15.87,15.88,56200.0,15.89,15.91,15.87,15.88,56200.0
2015-05-06 10:20:00,15.88,15.88,15.81,15.84,777700.0,15.88,15.88,15.81,15.84,777700.0
2015-05-06 10:25:00,15.84,15.84,15.81,15.83,94500.0,15.84,15.84,15.81,15.83,94500.0
2015-05-06 10:30:00,15.83,15.87,15.83,15.86,127800.0,15.83,15.87,15.83,15.86,127800.0
2015-05-06 10:35:00,15.87,15.87,15.85,15.86,45200.0,15.87,15.87,15.85,15.86,45200.0
2015-05-06 10:40:00,15.85,15.86,15.84,15.85,69800.0,15.85,15.86,15.84,15.85,69800.0
2015-05-06 10:45:00,15.86,15.86,15.81,15.81,105000.0,15.86,15.86,15.81,15.81,105000.0
2015-05-06 10:50:00,15.81,15.81,15.72,15.73,305600.0,15.81,15.81,15.72,15.73,305600.0
2015-05-06 10:55:00,15.73,15.76,15.72,15.74,200800.0,15.73,15.76,15.72,15.74,200800.0
2015-05-06 11:00:00,15.75,15.77,15.74,15.75,38800.0,15.75,15.77,15.74,15.75,38800.0
2015-05-06 11:05:00,15.75,15.77,15.75,15.75,60500.0,15.75,15.77,15.75,15.75,60500.0
2015-05-06 11:10:00,15.75,15.76,15.74,15.76,127600.0,15.75,15.76,15.74,15.76,127600.0
2015-05-06 11:15:00,15.76,15.8,15.76,15.8,82600.0,15.76,15.8,15.76,15.8,82600.0
2015-05-06 11:20:00,15.8,15.8,15.78,15.78,30200.0,15.8,15.8,15.78,15.78,30200.0
2015-05-06 11:25:00,15.78,15.79,15.77,15.79,45900.0,15.78,15.79,15.77,15.79,45900.0
2015-05-06 11:30:00,15.78,15.79,15.77,15.78,15100.0,15.78,15.79,15.77,15.78,15100.0
2015-05-06 11:35:00,15.78,15.78,15.76,15.77,12600.0,15.78,15.78,15.76,15.77,12600.0
2015-05-06 11:40:00,15.76,15.76,15.73,15.74,80100.0,15.76,15.76,15.73,15.74,80100.0
2015-05-06 11:45:00,15.74,15.76,15.74,15.75,8200.0,15.74,15.76,15.74,15.75,8200.0
2015-05-06 11:50:00,15.76,15.78,15.75,15.78,27000.0,15.76,15.78,15.75,15.78,27000.0
2015-05-06 11:55:00,15.77,15.79,15.76,15.78,71700.0,15.77,15.79,15.76,15.78,71700.0
2015-05-06 12:00:00,15.78,15.79,15.78,15.78,24000.0,15.78,15.79,15.78,15.78,24000.0
2015-05-06 12:05:00,15.79,15.8,15.79,15.8,9900.0,15.79,15.8,15.79,15.8,9900.0
2015-05-06 12:10:00,15.8,15.81,15.77,15.77,16700.0,15.8,15.81,15.77,15.77,16700.0
2015-05-06 12:15:00,15.77,15.78,15.75,15.75,41400.0,15.77,15.78,15.75,15.75,41400.0
2015-05-06 12:20:00,15.76,15.78,15.75,15.77,15700.0,15.76,15.78,15.75,15.77,15700.0
2015-05-06 12:25:00,15.77,15.78,15.76,15.78,7900.0,15.77,15.78,15.76,15.78,7900.0
2015-05-06 12:30:00,15.78,15.78,15.76,15.76,57600.0,15.78,15.78,15.76,15.76,57600.0
2015-05-06 12:35:00,15.77,15.79,15.76,15.79,28900.0,15.77,15.79,15.76,15.79,28900.0
2015-05-06 12:40:00,15.79,15.79,15.76,15.76,22300.0,15.79,15.79,15.76,15.76,22300.0
2015-05-06 12:45:00,15.76,15.78,15.75,15.76,34900.0,15.76,15.78,15.75,15.76,34900.0
2015-05-06 12:50:00,15.77,15.78,15.76,15.77,13200.0,15.77,15.78,15.76,15.77,13200.0
2015-05-06 12:55:00,15.77,15.78,15.76,15.77,12200.0,15.77,15.78,15.76,15.77,12200.0
2015-05-06 13:00:00,15.77,15.79,15.77,15.79,21400.0,15.77,15.79,15.77,15.79,21400.0
2015-05-06 13:05:00,15.78,15.79,15.77,15.78,7500.0,15.78,15.79,15.77,15.78,7500.0
2015-05-06 13:10:00,15.78,15.78,15.76,15.76,20700.0,15.78,15.78,15.76,15.76,20700.0
2015-05-06 13:15:00,15.77,15.77,15.76,15.76,5500.0,15.77,15.77,15.76,15.76,5500.0
2015-05-06 13:20:00,15.76,15.79,15.76,15.78,65500.0,15.76,15.79,15.76,15.78,65500.0
2015-05-06 13:25:00,15.78,15.79,15.76,15.78,62900.0,15.78,15.79,15.76,15.78,62900.0
2015-05-06 13:30:00,15.79,15.8,15.78,15.8,19300.0,15.79,15.8,15.78,15.8,19300.0
2015-05-06 13:35:00,15.79,15.8,15.78,15.78,14400.0,15.79,15.8,15.78,15.78,14400.0
2015-05-06 13:40:00,15.78,15.79,15.78,15.78,4000.0,15.78,15.79,15.78,15.78,4000.0
2015-05-06 13:45:00,15.78,15.79,15.76,15.78,48500.0,15.78,15.79,15.76,15.78,48500.0
2015-05-06 13:50:00,15.78,15.78,15.77,15.77,1000.0,15.78,15.78,15.77,15.77,1000.0
2015-05-06 13:55:00,15.78,15.78,15.77,15.78,15200.0,15.78,15.78,15.77,15.78,15200.0
2015-05-06 14:00:00,15.77,15.79,15.77,15.78,19500.0,15.77,15.79,15.77,15.78,19500.0
2015-05-06 14:05:00,15.77,15.78,15.77,15.78,9200.0,15.77,15.78,15.77,15.78,9200.0
2015-05-06 14:10:00,15.77,15.78,15.77,15.78,23700.0,15.77,15.78,15.77,15.78,23700.0
2015-05-06 14:15:00,15.78,15.79,15.77,15.79,40100.0,15.78,15.79,15.77,15.79,40100.0
2015-05-06 14:20:00,15.79,15.79,15.77,15.78,14400.0,15.79,15.79,15.77,15.78,14400.0
2015-05-06 14:25:00,15.77,15.79,15.77,15.78,22300.0,15.77,15.79,15.77,15.78,22300.0
2015-05-06 14:30:00,15.78,15.78,15.77,15.77,14500.0,15.78,15.78,15.77,15.77,14500.0
2015-05-06 14:35:00,15.78,15.78,15.76,15.76,30800.0,15.78,15.78,15.76,15.76,30800.0
2015-05-06 14:40:00,15.76,15.77,15.76,15.77,29900.0,15.76,15.77,15.76,15.77,29900.0
2015-05-06 14:45:00,15.76,15.77,15.76,15.77,6900.0,15.76,15.77,15.76,15.77,6900.0
2015-05-06 14:50:00,15.77,15.77,15.75,15.76,31800.0,15.77,15.77,15.75,15.76,31800.0
2015-05-06 14:55:00,15.76,15.77,15.75,15.77,41200.0,15.76,15.77,15.75,15.77,41200.0
2015-05-06 15:00:00,15.77,15.78,15.76,15.77,25900.0,15.77,15.78,15.76,15.77,25900.0
2015-05-06 15:05:00,15.77,15.78,15.76,15.76,9500.0,15.77,15.78,15.76,15.76,9500.0
2015-05-06 15:10:00,15.77,15.77,15.76,15.76,12400.0,15.77,15.77,15.76,15.76,12400.0
2015-05-06 15:15:00,15.76,15.77,15.76,15.77,21700.0,15.76,15.77,15.76,15.77,21700.0
2015-05-06 15:20:00,15.77,15.78,15.76,15.77,42600.0,15.77,15.78,15.76,15.77,42600.0
2015-05-06 15:25:00,15.78,15.78,15.77,15.78,26500.0,15.78,15.78,15.77,15.78,26500.0
2015-05-06 15:30:00,15.78,15.79,15.77,15.79,11000.0,15.78,15.79,15.77,15.79,11000.0
2015-05-06 15:35:00,15.79,15.79,15.78,15.79,27700.0,15.79,15.79,15.78,15.79,27700.0
2015-05-06 15:40:00,15.79,15.8,15.78,15.79,26000.0,15.79,15.8,15.78,15.79,26000.0
2015-05-06 15:45:00,15.79,15.79,15.77,15.77,26300.0,15.79,15.79,15.77,15.77,26300.0
2015-05-06 15:50:00,15.77,15.78,15.76,15.77,63400.0,15.77,15.78,15.76,15.77,63400.0
2015-05-06 15:55:00,15.77,15.78,15.76,15.78,152700.0,15.77,15.78,15.76,15.78,152700.0
2015-05-07 09:30:00,15.74,15.76,15.72,15.75,107200.0,15.74,15.76,15.72,15.75,107200.0
2015-05-07 09:35:00,15.74,15.76,15.72,15.72,104300.0,15.74,15.76,15.72,15.72,104300.0
2015-05-07 09:40:00,15.71,15.72,15.69,15.71,54100.0,15.71,15.72,15.69,15.71,54100.0
2015-05-07 09:45:00,15.71,15.72,15.69,15.69,60800.0,15.71,15.72,15.69,15.69,60800.0
2015-05-07 09:50:00,15.69,15.7,15.67,15.67,36600.0,15.69,15.7,15.67,15.67,36600.0
2015-05-07 09:55:00,15.66,15.68,15.66,15.67,63100.0,15.66,15.68,15.66,15.67,63100.0
2015-05-07 10:00:00,15.67,15.71,15.67,15.69,65500.0,15.67,15.71,15.67,15.69,65500.0
2015-05-07 10:05:00,15.69,15.7,15.68,15.7,31600.0,15.69,15.7,15.68,15.7,31600.0
2015-05-07 10:10:00,15.7,15.71,15.68,15.68,29000.0,15.7,15.71,15.68,15.68,29000.0
2015-05-07 10:15:00,15.67,15.67,15.64,15.65,84800.0,15.67,15.67,15.64,15.65,84800.0
2015-05-07 10:20:00,15.66,15.66,15.59,15.59,108100.0,15.66,15.66,15.59,15.59,108100.0
2015-05-07 10:25:00,15.59,15.61,15.58,15.61,117200.0,15.59,15.61,15.58,15.61,117200.0
2015-05-07 10:30:00,15.6,15.63,15.6,15.63,20300.0,15.6,15.63,15.6,15.63,20300.0
2015-05-07 10:35:00,15.63,15.64,15.61,15.61,42500.0,15.63,15.64,15.61,15.61,42500.0
2015-05-07 10:40:00,15.62,15.62,15.58,15.6,27800.0,15.62,15.62,15.58,15.6,27800.0
2015-05-07 10:45:00,15.6,15.6,15.58,15.59,159900.0,15.6,15.6,15.58,15.59,159900.0
2015-05-07 10:50:00,15.6,15.61,15.59,15.61,9900.0,15.6,15.61,15.59,15.61,9900.0
2015-05-07 10:55:00,15.61,15.62,15.6,15.6,20800.0,15.61,15.62,15.6,15.6,20800.0
2015-05-07 11:00:00,15.61,15.63,15.6,15.61,20100.0,15.61,15.63,15.6,15.61,20100.0
2015-05-07 11:05:00,15.6,15.65,15.6,15.65,33100.0,15.6,15.65,15.6,15.65,33100.0
2015-05-07 11:10:00,15.64,15.65,15.62,15.63,19900.0,15.64,15.65,15.62,15.63,19900.0
2015-05-07 11:15:00,15.63,15.64,15.63,15.64,9300.0,15.63,15.64,15.63,15.64,9300.0
2015-05-07 11:20:00,15.63,15.64,15.62,15.63,13100.0,15.63,15.64,15.62,15.63,13100.0
2015-05-07 11:25:00,15.63,15.63,15.61,15.62,55900.0,15.63,15.63,15.61,15.62,55900.0
2015-05-07 11:30:00,15.62,15.63,15.61,15.61,22000.0,15.62,15.63,15.61,15.61,22000.0
2015-05-07 11:35:00,15.61,15.62,15.6,15.6,82800.0,15.61,15.62,15.6,15.6,82800.0
2015-05-07 11:40:00,15.6,15.61,15.59,15.6,65400.0,15.6,15.61,15.59,15.6,65400.0
2015-05-07 11:45:00,15.6,15.62,15.6,15.62,12700.0,15.6,15.62,15.6,15.62,12700.0
2015-05-07 11:50:00,15.62,15.63,15.61,15.63,57200.0,15.62,15.63,15.61,15.63,57200.0
2015-05-07 11:55:00,15.63,15.63,15.61,15.62,64200.0,15.63,15.63,15.61,15.62,64200.0
2015-05-07 12:00:00,15.63,15.63,15.61,15.62,14100.0,15.63,15.63,15.61,15.62,14100.0
2015-05-07 12:05:00,15.62,15.63,15.61,15.63,3700.0,15.62,15.63,15.61,15.63,3700.0
2015-05-07 12:10:00,15.63,15.63,15.62,15.63,5700.0,15.63,15.63,15.62,15.63,5700.0
2015-05-07 12:15:00,15.62,15.63,15.62,15.63,4400.0,15.62,15.63,15.62,15.63,4400.0
2015-05-07 12:20:00,15.63,15.64,15.62,15.64,65500.0,15.63,15.64,15.62,15.64,65500.0
2015-05-07 12:25:00,15.64,15.64,15.62,15.62,20000.0,15.64,15.64,15.62,15.62,20000.0
2015-05-07 12:30:00,15.62,15.64,15.62,15.63,12900.0,15.62,15.64,15.62,15.63,12900.0
2015-05-07 12:35:00,15.62,15.64,15.62,15.63,2800.0,15.62,15.64,15.62,15.63,2800.0
2015-05-07 12:40:00,15.64,15.64,15.63,15.63,15500.0,15.64,15.64,15.63,15.63,15500.0
2015-05-07 12:45:00,15.63,15.64,15.61,15.61,66700.0,15.63,15.64,15.61,15.61,66700.0
2015-05-07 12:50:00,15.62,15.62,15.6,15.6,19800.0,15.62,15.62,15.6,15.6,19800.0
2015-05-07 12:55:00,15.61,15.61,15.59,15.59,14500.0,15.61,15.61,15.59,15.59,14500.0
2015-05-07 13:00:00,15.6,15.6,15.58,15.59,22500.0,15.6,15.6,15.58,15.59,22500.0
2015-05-07 13:05:00,15.59,15.6,15.58,15.6,46400.0,15.59,15.6,15.58,15.6,46400.0
2015-05-07 13:10:00,15.6,15.61,15.59,15.59,12600.0,15.6,15.61,15.59,15.59,12600.0
2015-05-07 13:15:00,15.6,15.6,15.59,15.59,4600.0,15.6,15.6,15.59,15.59,4600.0
2015-05-07 13:20:00,15.59,15.6,15.58,15.6,10900.0,15.59,15.6,15.58,15.6,10900.0
2015-05-07 13:25:00,15.6,15.62,15.59,15.62,71900.0,15.6,15.62,15.59,15.62,71900.0
2015-05-07 13:30:00,15.62,15.62,15.61,15.62,1900.0,15.62,15.62,15.61,15.62,1900.0
2015-05-07 13:35:00,15.62,15.62,15.61,15.62,11100.0,15.62,15.62,15.61,15.62,11100.0
2015-05-07 13:40:00,15.62,15.62,15.61,15.61,3800.0,15.62,15.62,15.61,15.61,3800.0
2015-05-07 13:45:00,15.61,15.63,15.61,15.63,12300.0,15.61,15.63,15.61,15.63,12300.0
2015-05-07 13:50:00,15.63,15.63,15.62,15.62,2400.0,15.63,15.63,15.62,15.62,2400.0
2015-05-07 13:55:00,15.62,15.63,15.61,15.62,34800.0,15.62,15.63,15.61,15.62,34800.0
2015-05-07 14:00:00,15.61,15.61,15.6,15.61,138100.0,15.61,15.61,15.6,15.61,138100.0
2015-05-07 14:05:00,15.61,15.61,15.59,15.59,19900.0,15.61,15.61,15.59,15.59,19900.0
2015-05-07 14:10:00,15.59,15.6,15.58,15.58,111600.0,15.59,15.6,15.58,15.58,111600.0
2015-05-07 14:15:00,15.59,15.6,15.58,15.59,151500.0,15.59,15.6,15.58,15.59,151500.0
2015-05-07 14:20:00,15.59,15.6,15.59,15.59,8000.0,15.59,15.6,15.59,15.59,8000.0
2015-05-07 14:25:00,15.6,15.61,15.59,15.61,4300.0,15.6,15.61,15.59,15.61,4300.0
2015-05-07 14:30:00,15.61,15.61,15.6,15.61,8400.0,15.61,15.61,15.6,15.61,8400.0
2015-05-07 14:35:00,15.61,15.61,15.6,15.61,700.0,15.61,15.61,15.6,15.61,700.0
2015-05-07 14:40:00,15.61,15.61,15.6,15.61,3000.0,15.61,15.61,15.6,15.61,3000.0
2015-05-07 14:45:00,15.61,15.62,15.6,15.62,17800.0,15.61,15.62,15.6,15.62,17800.0
2015-05-07 14:50:00,15.61,15.62,15.61,15.61,43900.0,15.61,15.62,15.61,15.61,43900.0
2015-05-07 14:55:00,15.62,15.63,15.61,15.62,14300.0,15.62,15.63,15.61,15.62,14300.0
2015-05-07 15:00:00,15.61,15.62,15.6,15.61,106500.0,15.61,15.62,15.6,15.61,106500.0
2015-05-07 15:05:00,15.6,15.61,15.59,15.6,24000.0,15.6,15.61,15.59,15.6,24000.0
2015-05-07 15:10:00,15.6,15.6,15.59,15.6,18900.0,15.6,15.6,15.59,15.6,18900.0
2015-05-07 15:15:00,15.59,15.6,15.59,15.6,15800.0,15.59,15.6,15.59,15.6,15800.0
2015-05-07 15:20:00,15.59,15.6,15.59,15.6,42800.0,15.59,15.6,15.59,15.6,42800.0
2015-05-07 15:25:00,15.6,15.6,15.58,15.59,31300.0,15.6,15.6,15.58,15.59,31300.0
2015-05-07 15:30:00,15.59,15.59,15.58,15.59,65100.0,15.59,15.59,15.58,15.59,65100.0
2015-05-07 15:35:00,15.59,15.6,15.59,15.59,8600.0,15.59,15.6,15.59,15.59,8600.0
2015-05-07 15:40:00,15.6,15.6,15.59,15.59,26800.0,15.6,15.6,15.59,15.59,26800.0
2015-05-07 15:45:00,15.6,15.6,15.58,15.6,57700.0,15.6,15.6,15.58,15.6,57700.0
2015-05-07 15:50:00,15.6,15.6,15.59,15.59,73500.0,15.6,15.6,15.59,15.59,73500.0
2015-05-07 15:55:00,15.6,15.6,15.59,15.59,208600.0,15.6,15.6,15.59,15.59,208600.0
2015-05-08 09:30:00,15.77,15.78,15.73,15.74,201000.0,15.77,15.78,15.73,15.74,201000.0
2015-05-08 09:35:00,15.74,15.76,15.71,15.71,141600.0,15.74,15.76,15.71,15.71,141600.0
2015-05-08 09:40:00,15.72,15.73,15.69,15.7,148600.0,15.72,15.73,15.69,15.7,148600.0
2015-05-08 09:45:00,15.7,15.72,15.69,15.72,51500.0,15.7,15.72,15.69,15.72,51500.0
2015-05-08 09:50:00,15.72,15.74,15.7,15.71,59100.0,15.72,15.74,15.7,15.71,59100.0
2015-05-08 09:55:00,15.72,15.74,15.67,15.69,57600.0,15.72,15.74,15.67,15.69,57600.0
2015-05-08 10:00:00,15.69,15.7,15.63,15.64,117400.0,15.69,15.7,15.63,15.64,117400.0
2015-05-08 10:05:00,15.64,15.69,15.63,15.69,81000.0,15.64,15.69,15.63,15.69,81000.0
2015-05-08 10:10:00,15.68,15.69,15.67,15.68,35100.0,15.68,15.69,15.67,15.68,35100.0
2015-05-08 10:15:00,15.69,15.7,15.68,15.69,25300.0,15.69,15.7,15.68,15.69,25300.0
2015-05-08 10:20:00,15.7,15.7,15.68,15.69,24200.0,15.7,15.7,15.68,15.69,24200.0
2015-05-08 10:25:00,15.68,15.68,15.65,15.65,42900.0,15.68,15.68,15.65,15.65,42900.0
2015-05-08 10:30:00,15.66,15.67,15.65,15.66,63500.0,15.66,15.67,15.65,15.66,63500.0
2015-05-08 10:35:00,15.65,15.66,15.63,15.64,200900.0,15.65,15.66,15.63,15.64,200900.0
2015-05-08 10:40:00,15.64,15.66,15.63,15.65,22800.0,15.64,15.66,15.63,15.65,22800.0
2015-05-08 10:45:00,15.65,15.67,15.64,15.66,11800.0,15.65,15.67,15.64,15.66,11800.0
2015-05-08 10:50:00,15.66,15.68,15.64,15.65,42100.0,15.66,15.68,15.64,15.65,42100.0
2015-05-08 10:55:00,15.65,15.67,15.65,15.66,135900.0,15.65,15.67,15.65,15.66,135900.0
2015-05-08 11:00:00,15.66,15.68,15.65,15.67,28800.0,15.66,15.68,15.65,15.67,28800.0
2015-05-08 11:05:00,15.68,15.69,15.67,15.68,21400.0,15.68,15.69,15.67,15.68,21400.0
2015-05-08 11:10:00,15.67,15.69,15.66,15.68,29000.0,15.67,15.69,15.66,15.68,29000.0
2015-05-08 11:15:00,15.68,15.69,15.67,15.69,13800.0,15.68,15.69,15.67,15.69,13800.0
2015-05-08 11:20:00,15.68,15.7,15.68,15.68,37500.0,15.68,15.7,15.68,15.68,37500.0
2015-05-08 11:25:00,15.68,15.7,15.68,15.7,30600.0,15.68,15.7,15.68,15.7,30600.0
2015-05-08 11:30:00,15.7,15.72,15.7,15.72,63900.0,15.7,15.72,15.7,15.72,63900.0
2015-05-08 11:35:00,15.71,15.72,15.71,15.72,31100.0,15.71,15.72,15.71,15.72,31100.0
2015-05-08 11:40:00,15.72,15.73,15.71,15.71,40800.0,15.72,15.73,15.71,15.71,40800.0
2015-05-08 11:45:00,15.72,15.73,15.71,15.72,13900.0,15.72,15.73,15.71,15.72,13900.0
2015-05-08 11:50:00,15.72,15.74,15.71,15.73,40100.0,15.72,15.74,15.71,15.73,40100.0
2015-05-08 11:55:00,15.74,15.74,15.72,15.74,20900.0,15.74,15.74,15.72,15.74,20900.0
2015-05-08 12:00:00,15.74,15.76,15.73,15.75,43200.0,15.74,15.76,15.73,15.75,43200.0
2015-05-08 12:05:00,15.76,15.78,15.75,15.75,90300.0,15.76,15.78,15.75,15.75,90300.0
2015-05-08 12:10:00,15.76,15.77,15.75,15.75,37100.0,15.76,15.77,15.75,15.75,37100.0
2015-05-08 12:15:00,15.75,15.77,15.75,15.77,38900.0,15.75,15.77,15.75,15.77,38900.0
2015-05-08 12:20:00,15.77,15.77,15.75,15.76,77100.0,15.77,15.77,15.75,15.76,77100.0
2015-05-08 12:25:00,15.75,15.76,15.74,15.75,248000.0,15.75,15.76,15.74,15.75,248000.0
2015-05-08 12:30:00,15.75,15.76,15.74,15.75,49400.0,15.75,15.76,15.74,15.75,49400.0
2015-05-08 12:35:00,15.75,15.75,15.74,15.75,3600.0,15.75,15.75,15.74,15.75,3600.0
2015-05-08 12:40:00,15.74,15.75,15.73,15.74,104700.0,15.74,15.75,15.73,15.74,104700.0
2015-05-08 12:45:00,15.74,15.74,15.73,15.74,10000.0,15.74,15.74,15.73,15.74,10000.0
2015-05-08 12:50:00,15.74,15.75,15.73,15.75,48900.0,15.74,15.75,15.73,15.75,48900.0
2015-05-08 12:55:00,15.75,15.75,15.74,15.75,141000.0,15.75,15.75,15.74,15.75,141000.0
2015-05-08 13:00:00,15.75,15.77,15.75,15.77,36300.0,15.75,15.77,15.75,15.77,36300.0
2015-05-08 13:05:00,15.77,15.78,15.76,15.77,82800.0,15.77,15.78,15.76,15.77,82800.0
2015-05-08 13:10:00,15.77,15.78,15.76,15.77,83500.0,15.77,15.78,15.76,15.77,83500.0
2015-05-08 13:15:00,15.77,15.77,15.76,15.76,9900.0,15.77,15.77,15.76,15.76,9900.0
2015-05-08 13:20:00,15.76,15.77,15.74,15.76,46200.0,15.76,15.77,15.74,15.76,46200.0
2015-05-08 13:25:00,15.75,15.77,15.74,15.77,72400.0,15.75,15.77,15.74,15.77,72400.0
2015-05-08 13:30:00,15.77,15.77,15.76,15.76,8700.0,15.77,15.77,15.76,15.76,8700.0
2015-05-08 13:35:00,15.76,15.77,15.76,15.76,13000.0,15.76,15.77,15.76,15.76,13000.0
2015-05-08 13:40:00,15.76,15.77,15.76,15.76,10700.0,15.76,15.77,15.76,15.76,10700.0
2015-05-08 13:45:00,15.76,15.77,15.76,15.77,4700.0,15.76,15.77,15.76,15.77,4700.0
2015-05-08 13:50:00,15.77,15.77,15.76,15.76,4500.0,15.77,15.77,15.76,15.76,4500.0
2015-05-08 13:55:00,15.76,15.77,15.75,15.76,38700.0,15.76,15.77,15.75,15.76,38700.0
2015-05-08 14:00:00,15.76,15.76,15.74,15.75,52300.0,15.76,15.76,15.74,15.75,52300.0
2015-05-08 14:05:00,15.74,15.75,15.74,15.74,7000.0,15.74,15.75,15.74,15.74,7000.0
2015-05-08 14:10:00,15.74,15.75,15.74,15.75,9600.0,15.74,15.75,15.74,15.75,9600.0
2015-05-08 14:15:00,15.75,15.76,15.74,15.74,33900.0,15.75,15.76,15.74,15.74,33900.0
2015-05-08 14:20:00,15.75,15.75,15.74,15.75,64600.0,15.75,15.75,15.74,15.75,64600.0
2015-05-08 14:25:00,15.75,15.76,15.75,15.75,18500.0,15.75,15.76,15.75,15.75,18500.0
2015-05-08 14:30:00,15.75,15.75,15.74,15.75,11800.0,15.75,15.75,15.74,15.75,11800.0
2015-05-08 14:35:00,15.74,15.76,15.74,15.75,19300.0,15.74,15.76,15.74,15.75,19300.0
2015-05-08 14:40:00,15.75,15.76,15.75,15.75,16800.0,15.75,15.76,15.75,15.75,16800.0
2015-05-08 14:45:00,15.75,15.76,15.75,15.75,14900.0,15.75,15.76,15.75,15.75,14900.0
2015-05-08 14:50:00,15.75,15.76,15.75,15.76,14000.0,15.75,15.76,15.75,15.76,14000.0
2015-05-08 14:55:00,15.75,15.76,15.74,15.75,20200.0,15.75,15.76,15.74,15.75,20200.0
2015-05-08 15:00:00,15.75,15.77,15.75,15.77,30300.0,15.75,15.77,15.75,15.77,30300.0
2015-05-08 15:05:00,15.77,15.78,15.76,15.77,54300.0,15.77,15.78,15.76,15.77,54300.0
2015-05-08 15:10:00,15.77,15.78,15.76,15.78,111700.0,15.77,15.78,15.76,15.78,111700.0
2015-05-08 15:15:00,15.78,15.78,15.77,15.77,18600.0,15.78,15.78,15.77,15.77,18600.0
2015-05-08 15:20:00,15.77,15.78,15.76,15.76,17400.0,15.77,15.78,15.76,15.76,17400.0
2015-05-08 15:25:00,15.76,15.77,15.76,15.76,14800.0,15.76,15.77,15.76,15.76,14800.0
2015-05-08 15:30:00,15.76,15.77,15.76,15.77,17300.0,15.76,15.77,15.76,15.77,17300.0
2015-05-08 15:35:00,15.76,15.77,15.76,15.77,10600.0,15.76,15.77,15.76,15.77,10600.0
2015-05-08 15:40:00,15.76,15.77,15.76,15.76,34900.0,15.76,15.77,15.76,15.76,34900.0
2015-05-08 15:45:00,15.76,15.77,15.76,15.76,20200.0,15.76,15.77,15.76,15.76,20200.0
2015-05-08 15:50:00,15.76,15.77,15.75,15.75,53600.0,15.76,15.77,15.75,15.75,53600.0
2015-05-08 15:55:00,15.76,15.77,15.75,15.75,177300.0,15.76,15.77,15.75,15.75,177300.0
2015-05-11 09:30:00,15.76,15.81,15.76,15.81,166700.0,15.76,15.81,15.76,15.81,166700.0
2015-05-11 09:35:00,15.81,15.84,15.79,15.83,148500.0,15.81,15.84,15.79,15.83,148500.0
2015-05-11 09:40:00,15.82,15.83,15.78,15.78,103600.0,15.82,15.83,15.78,15.78,103600.0
2015-05-11 09:45:00,15.79,15.8,15.78,15.79,17200.0,15.79,15.8,15.78,15.79,17200.0
2015-05-11 09:50:00,15.78,15.79,15.77,15.78,28400.0,15.78,15.79,15.77,15.78,28400.0
2015-05-11 09:55:00,15.78,15.78,15.76,15.77,26000.0,15.78,15.78,15.76,15.77,26000.0
2015-05-11 10:00:00,15.77,15.79,15.75,15.78,100100.0,15.77,15.79,15.75,15.78,100100.0
2015-05-11 10:05:00,15.78,15.8,15.77,15.79,51200.0,15.78,15.8,15.77,15.79,51200.0
2015-05-11 10:10:00,15.79,15.79,15.78,15.79,45100.0,15.79,15.79,15.78,15.79,45100.0
2015-05-11 10:15:00,15.78,15.79,15.78,15.78,16100.0,15.78,15.79,15.78,15.78,16100.0
2015-05-11 10:20:00,15.79,15.8,15.78,15.79,19900.0,15.79,15.8,15.78,15.79,19900.0
2015-05-11 10:25:00,15.79,15.79,15.77,15.79,50600.0,15.79,15.79,15.77,15.79,50600.0
2015-05-11 10:30:00,15.79,15.8,15.77,15.79,28800.0,15.79,15.8,15.77,15.79,28800.0
2015-05-11 10:35:00,15.79,15.79,15.78,15.78,37100.0,15.79,15.79,15.78,15.78,37100.0
2015-05-11 10:40:00,15.78,15.78,15.76,15.77,20700.0,15.78,15.78,15.76,15.77,20700.0
2015-05-11 10:45:00,15.77,15.79,15.77,15.79,15800.0,15.77,15.79,15.77,15.79,15800.0
2015-05-11 10:50:00,15.78,15.79,15.77,15.78,8300.0,15.78,15.79,15.77,15.78,8300.0
2015-05-11 10:55:00,15.78,15.78,15.73,15.74,76000.0,15.78,15.78,15.73,15.74,76000.0
2015-05-11 11:00:00,15.74,15.75,15.72,15.73,35400.0,15.74,15.75,15.72,15.73,35400.0
2015-05-11 11:05:00,15.74,15.74,15.71,15.71,51700.0,15.74,15.74,15.71,15.71,51700.0
2015-05-11 11:10:00,15.71,15.71,15.62,15.66,257300.0,15.71,15.71,15.62,15.66,257300.0
2015-05-11 11:15:00,15.65,15.65,15.62,15.63,46300.0,15.65,15.65,15.62,15.63,46300.0
2015-05-11 11:20:00,15.63,15.63,15.52,15.56,308600.0,15.63,15.63,15.52,15.56,308600.0
2015-05-11 11:25:00,15.56,15.57,15.54,15.54,87700.0,15.56,15.57,15.54,15.54,87700.0
2015-05-11 11:30:00,15.55,15.56,15.53,15.56,78000.0,15.55,15.56,15.53,15.56,78000.0
2015-05-11 11:35:00,15.56,15.58,15.55,15.57,88900.0,15.56,15.58,15.55,15.57,88900.0
2015-05-11 11:40:00,15.56,15.57,15.54,15.55,75800.0,15.56,15.57,15.54,15.55,75800.0
2015-05-11 11:45:00,15.54,15.55,15.5,15.51,176000.0,15.54,15.55,15.5,15.51,176000.0
2015-05-11 11:50:00,15.52,15.55,15.51,15.54,85000.0,15.52,15.55,15.51,15.54,85000.0
2015-05-11 11:55:00,15.54,15.55,15.52,15.54,32700.0,15.54,15.55,15.52,15.54,32700.0
2015-05-11 12:00:00,15.54,15.54,15.53,15.54,52500.0,15.54,15.54,15.53,15.54,52500.0
2015-05-11 12:05:00,15.53,15.54,15.53,15.54,216300.0,15.53,15.54,15.53,15.54,216300.0
2015-05-11 12:10:00,15.54,15.54,15.52,15.54,21400.0,15.54,15.54,15.52,15.54,21400.0
2015-05-11 12:15:00,15.54,15.55,15.53,15.54,34600.0,15.54,15.55,15.53,15.54,34600.0
2015-05-11 12:20:00,15.53,15.56,15.53,15.56,33800.0,15.53,15.56,15.53,15.56,33800.0
2015-05-11 12:25:00,15.55,15.56,15.55,15.55,20400.0,15.55,15.56,15.55,15.55,20400.0
2015-05-11 12:30:00,15.55,15.56,15.54,15.54,42700.0,15.55,15.56,15.54,15.54,42700.0
2015-05-11 12:35:00,15.55,15.56,15.55,15.55,25000.0,15.55,15.56,15.55,15.55,25000.0
2015-05-11 12:40:00,15.56,15.57,15.55,15.55,85800.0,15.56,15.57,15.55,15.55,85800.0
2015-05-11 12:45:00,15.56,15.58,15.55,15.58,24300.0,15.56,15.58,15.55,15.58,24300.0
2015-05-11 12:50:00,15.58,15.58,15.57,15.58,15900.0,15.58,15.58,15.57,15.58,15900.0
2015-05-11 12:55:00,15.58,15.59,15.57,15.58,19500.0,15.58,15.59,15.57,15.58,19500.0
2015-05-11 13:00:00,15.58,15.58,15.56,15.57,29000.0,15.58,15.58,15.56,15.57,29000.0
2015-05-11 13:05:00,15.57,15.59,15.57,15.59,14100.0,15.57,15.59,15.57,15.59,14100.0
2015-05-11 13:10:00,15.59,15.62,15.58,15.62,76400.0,15.59,15.62,15.58,15.62,76400.0
2015-05-11 13:15:00,15.62,15.62,15.61,15.62,34100.0,15.62,15.62,15.61,15.62,34100.0
2015-05-11 13:20:00,15.61,15.63,15.6,15.61,45500.0,15.61,15.63,15.6,15.61,45500.0
2015-05-11 13:25:00,15.61,15.62,15.59,15.59,34100.0,15.61,15.62,15.59,15.59,34100.0
2015-05-11 13:30:00,15.6,15.6,15.57,15.59,22700.0,15.6,15.6,15.57,15.59,22700.0
2015-05-11 13:35:00,15.59,15.59,15.57,15.58,20400.0,15.59,15.59,15.57,15.58,20400.0
2015-05-11 13:40:00,15.59,15.6,15.59,15.59,12100.0,15.59,15.6,15.59,15.59,12100.0
2015-05-11 13:45:00,15.59,15.59,15.58,15.59,8200.0,15.59,15.59,15.58,15.59,8200.0
2015-05-11 13:50:00,15.58,15.6,15.58,15.59,8200.0,15.58,15.6,15.58,15.59,8200.0
2015-05-11 13:55:00,15.59,15.6,15.59,15.59,4000.0,15.59,15.6,15.59,15.59,4000.0
2015-05-11 14:00:00,15.6,15.6,15.59,15.6,8500.0,15.6,15.6,15.59,15.6,8500.0
2015-05-11 14:05:00,15.59,15.6,15.59,15.6,5100.0,15.59,15.6,15.59,15.6,5100.0
2015-05-11 14:10:00,15.59,15.6,15.58,15.59,15000.0,15.59,15.6,15.58,15.59,15000.0
2015-05-11 14:15:00,15.6,15.6,15.58,15.58,25000.0,15.6,15.6,15.58,15.58,25000.0
2015-05-11 14:20:00,15.59,15.6,15.58,15.59,24400.0,15.59,15.6,15.58,15.59,24400.0
2015-05-11 14:25:00,15.59,15.59,15.58,15.59,3500.0,15.59,15.59,15.58,15.59,3500.0
2015-05-11 14:30:00,15.59,15.59,15.58,15.59,1300.0,15.59,15.59,15.58,15.59,1300.0
2015-05-11 14:35:00,15.59,15.6,15.58,15.58,20800.0,15.59,15.6,15.58,15.58,20800.0
2015-05-11 14:40:00,15.58,15.59,15.58,15.58,30200.0,15.58,15.59,15.58,15.58,30200.0
2015-05-11 14:45:00,15.58,15.58,15.57,15.57,61300.0,15.58,15.58,15.57,15.57,61300.0
2015-05-11 14:50:00,15.58,15.58,15.57,15.58,12500.0,15.58,15.58,15.57,15.58,12500.0
2015-05-11 14:55:00,15.58,15.58,15.56,15.56,9500.0,15.58,15.58,15.56,15.56,9500.0
2015-05-11 15:00:00,15.57,15.57,15.55,15.56,144600.0,15.57,15.57,15.55,15.56,144600.0
2015-05-11 15:05:00,15.56,15.58,15.56,15.57,16700.0,15.56,15.58,15.56,15.57,16700.0
2015-05-11 15:10:00,15.58,15.58,15.57,15.58,17500.0,15.58,15.58,15.57,15.58,17500.0
2015-05-11 15:15:00,15.58,15.58,15.57,15.58,7500.0,15.58,15.58,15.57,15.58,7500.0
2015-05-11 15:20:00,15.58,15.58,15.57,15.57,7000.0,15.58,15.58,15.57,15.57,7000.0
2015-05-11 15:25:00,15.57,15.58,15.57,15.58,8900.0,15.57,15.58,15.57,15.58,8900.0
2015-05-11 15:30:00,15.57,15.58,15.57,15.57,35400.0,15.57,15.58,15.57,15.57,35400.0
2015-05-11 15:35:00,15.58,15.58,15.57,15.58,18900.0,15.58,15.58,15.57,15.58,18900.0
2015-05-11 15:40:00,15.58,15.58,15.56,15.56,72000.0,15.58,15.58,15.56,15.56,72000.0
2015-05-11 15:45:00,15.56,15.57,15.56,15.57,26300.0,15.56,15.57,15.56,15.57,26300.0
2015-05-11 15:50:00,15.57,15.57,15.56,15.57,51400.0,15.57,15.57,15.56,15.57,51400.0
2015-05-11 15:55:00,15.57,15.57,15.56,15.57,211700.0,15.57,15.57,15.56,15.57,211700.0
2015-05-12 09:30:00,15.64,15.68,15.64,15.67,98200.0,15.64,15.68,15.64,15.67,98200.0
2015-05-12 09:35:00,15.67,15.7,15.67,15.69,78700.0,15.67,15.7,15.67,15.69,78700.0
2015-05-12 09:40:00,15.69,15.72,15.68,15.72,121800.0,15.69,15.72,15.68,15.72,121800.0
2015-05-12 09:45:00,15.73,15.74,15.7,15.7,102300.0,15.73,15.74,15.7,15.7,102300.0
2015-05-12 09:50:00,15.7,15.71,15.66,15.68,123400.0,15.7,15.71,15.66,15.68,123400.0
2015-05-12 09:55:00,15.68,15.69,15.66,15.69,24800.0,15.68,15.69,15.66,15.69,24800.0
2015-05-12 10:00:00,15.69,15.71,15.68,15.7,58300.0,15.69,15.71,15.68,15.7,58300.0
2015-05-12 10:05:00,15.69,15.7,15.66,15.67,25000.0,15.69,15.7,15.66,15.67,25000.0
2015-05-12 10:10:00,15.67,15.69,15.66,15.67,22000.0,15.67,15.69,15.66,15.67,22000.0
2015-05-12 10:15:00,15.67,15.69,15.67,15.69,16100.0,15.67,15.69,15.67,15.69,16100.0
2015-05-12 10:20:00,15.69,15.7,15.68,15.7,57400.0,15.69,15.7,15.68,15.7,57400.0
2015-05-12 10:25:00,15.7,15.7,15.68,15.69,72200.0,15.7,15.7,15.68,15.69,72200.0
2015-05-12 10:30:00,15.7,15.7,15.65,15.66,62500.0,15.7,15.7,15.65,15.66,62500.0
2015-05-12 10:35:00,15.66,15.67,15.65,15.65,33700.0,15.66,15.67,15.65,15.65,33700.0
2015-05-12 10:40:00,15.65,15.67,15.65,15.67,35200.0,15.65,15.67,15.65,15.67,35200.0
2015-05-12 10:45:00,15.67,15.69,15.67,15.69,18500.0,15.67,15.69,15.67,15.69,18500.0
2015-05-12 10:50:00,15.68,15.69,15.67,15.69,46700.0,15.68,15.69,15.67,15.69,46700.0
2015-05-12 10:55:00,15.68,15.7,15.67,15.7,20900.0,15.68,15.7,15.67,15.7,20900.0
2015-05-12 11:00:00,15.7,15.72,15.69,15.69,77200.0,15.7,15.72,15.69,15.69,77200.0
2015-05-12 11:05:00,15.7,15.71,15.69,15.71,33400.0,15.7,15.71,15.69,15.71,33400.0
2015-05-12 11:10:00,15.71,15.72,15.7,15.71,65500.0,15.71,15.72,15.7,15.71,65500.0
2015-05-12 11:15:00,15.71,15.73,15.7,15.73,38200.0,15.71,15.73,15.7,15.73,38200.0
2015-05-12 11:20:00,15.72,15.74,15.72,15.73,164000.0,15.72,15.74,15.72,15.73,164000.0
2015-05-12 11:25:00,15.74,15.75,15.73,15.74,166200.0,15.74,15.75,15.73,15.74,166200.0
2015-05-12 11:30:00,15.75,15.75,15.73,15.75,109200.0,15.75,15.75,15.73,15.75,109200.0
2015-05-12 11:35:00,15.75,15.76,15.75,15.76,43200.0,15.75,15.76,15.75,15.76,43200.0
2015-05-12 11:40:00,15.76,15.8,15.75,15.8,276200.0,15.76,15.8,15.75,15.8,276200.0
2015-05-12 11:45:00,15.8,15.88,15.8,15.86,659800.0,15.8,15.88,15.8,15.86,659800.0
2015-05-12 11:50:00,15.87,15.87,15.83,15.83,162700.0,15.87,15.87,15.83,15.83,162700.0
2015-05-12 11:55:00,15.83,15.85,15.83,15.84,61700.0,15.83,15.85,15.83,15.84,61700.0
2015-05-12 12:00:00,15.84,15.84,15.82,15.83,55100.0,15.84,15.84,15.82,15.83,55100.0
2015-05-12 12:05:00,15.84,15.84,15.82,15.83,36800.0,15.84,15.84,15.82,15.83,36800.0
2015-05-12 12:10:00,15.83,15.85,15.8,15.82,85900.0,15.83,15.85,15.8,15.82,85900.0
2015-05-12 12:15:00,15.82,15.83,15.8,15.81,20600.0,15.82,15.83,15.8,15.81,20600.0
2015-05-12 12:20:00,15.81,15.82,15.8,15.82,66100.0,15.81,15.82,15.8,15.82,66100.0
2015-05-12 12:25:00,15.81,15.83,15.8,15.83,113100.0,15.81,15.83,15.8,15.83,113100.0
2015-05-12 12:30:00,15.83,15.84,15.82,15.83,50300.0,15.83,15.84,15.82,15.83,50300.0
2015-05-12 12:35:00,15.83,15.83,15.8,15.82,33100.0,15.83,15.83,15.8,15.82,33100.0
2015-05-12 12:40:00,15.82,15.83,15.81,15.82,33300.0,15.82,15.83,15.81,15.82,33300.0
2015-05-12 12:45:00,15.82,15.83,15.81,15.83,26200.0,15.82,15.83,15.81,15.83,26200.0
2015-05-12 12:50:00,15.83,15.85,15.82,15.85,28000.0,15.83,15.85,15.82,15.85,28000.0
2015-05-12 12:55:00,15.84,15.85,15.83,15.84,27100.0,15.84,15.85,15.83,15.84,27100.0
2015-05-12 13:00:00,15.83,15.84,15.82,15.82,29600.0,15.83,15.84,15.82,15.82,29600.0
2015-05-12 13:05:00,15.83,15.83,15.81,15.82,33200.0,15.83,15.83,15.81,15.82,33200.0
2015-05-12 13:10:00,15.82,15.84,15.81,15.82,20600.0,15.82,15.84,15.81,15.82,20600.0
2015-05-12 13:15:00,15.81,15.83,15.81,15.82,15700.0,15.81,15.83,15.81,15.82,15700.0
2015-05-12 13:20:00,15.81,15.83,15.81,15.82,18600.0,15.81,15.83,15.81,15.82,18600.0
2015-05-12 13:25:00,15.82,15.84,15.82,15.84,9000.0,15.82,15.84,15.82,15.84,9000.0
2015-05-12 13:30:00,15.84,15.84,15.83,15.83,17900.0,15.84,15.84,15.83,15.83,17900.0
2015-05-12 13:35:00,15.84,15.85,15.83,15.84,21000.0,15.84,15.85,15.83,15.84,21000.0
2015-05-12 13:40:00,15.85,15.85,15.82,15.83,11600.0,15.85,15.85,15.82,15.83,11600.0
2015-05-12 13:45:00,15.83,15.83,15.8,15.82,30500.0,15.83,15.83,15.8,15.82,30500.0
2015-05-12 13:50:00,15.81,15.82,15.8,15.81,20900.0,15.81,15.82,15.8,15.81,20900.0
2015-05-12 13:55:00,15.81,15.83,15.81,15.81,13100.0,15.81,15.83,15.81,15.81,13100.0
2015-05-12 14:00:00,15.82,15.82,15.81,15.81,26700.0,15.82,15.82,15.81,15.81,26700.0
2015-05-12 14:05:00,15.81,15.82,15.81,15.81,12300.0,15.81,15.82,15.81,15.81,12300.0
2015-05-12 14:10:00,15.82,15.82,15.8,15.81,12700.0,15.82,15.82,15.8,15.81,12700.0
2015-05-12 14:15:00,15.82,15.83,15.81,15.82,23000.0,15.82,15.83,15.81,15.82,23000.0
2015-05-12 14:20:00,15.83,15.83,15.82,15.82,8900.0,15.83,15.83,15.82,15.82,8900.0
2015-05-12 14:25:00,15.82,15.83,15.81,15.82,29800.0,15.82,15.83,15.81,15.82,29800.0
2015-05-12 14:30:00,15.82,15.82,15.81,15.82,16600.0,15.82,15.82,15.81,15.82,16600.0
2015-05-12 14:35:00,15.82,15.83,15.82,15.83,22000.0,15.82,15.83,15.82,15.83,22000.0
2015-05-12 14:40:00,15.83,15.84,15.83,15.84,21600.0,15.83,15.84,15.83,15.84,21600.0
2015-05-12 14:45:00,15.84,15.84,15.82,15.83,11200.0,15.84,15.84,15.82,15.83,11200.0
2015-05-12 14:50:00,15.84,15.84,15.83,15.83,19900.0,15.84,15.84,15.83,15.83,19900.0
2015-05-12 14:55:00,15.83,15.84,15.83,15.83,4400.0,15.83,15.84,15.83,15.83,4400.0
2015-05-12 15:00:00,15.84,15.84,15.83,15.84,13200.0,15.84,15.84,15.83,15.84,13200.0
2015-05-12 15:05:00,15.84,15.84,15.83,15.84,23200.0,15.84,15.84,15.83,15.84,23200.0
2015-05-12 15:10:00,15.84,15.84,15.83,15.83,26000.0,15.84,15.84,15.83,15.83,26000.0
2015-05-12 15:15:00,15.83,15.84,15.82,15.82,52300.0,15.83,15.84,15.82,15.82,52300.0
2015-05-12 15:20:00,15.82,15.83,15.82,15.82,10100.0,15.82,15.83,15.82,15.82,10100.0
2015-05-12 15:25:00,15.82,15.83,15.82,15.82,15600.0,15.82,15.83,15.82,15.82,15600.0
2015-05-12 15:30:00,15.82,15.83,15.82,15.82,25100.0,15.82,15.83,15.82,15.82,25100.0
2015-05-12 15:35:00,15.82,15.83,15.82,15.82,7000.0,15.82,15.83,15.82,15.82,7000.0
2015-05-12 15:40:00,15.82,15.82,15.81,15.82,77600.0,15.82,15.82,15.81,15.82,77600.0
2015-05-12 15:45:00,15.82,15.82,15.81,15.82,36900.0,15.82,15.82,15.81,15.82,36900.0
2015-05-12 15:50:00,15.81,15.82,15.81,15.82,46500.0,15.81,15.82,15.81,15.82,46500.0
2015-05-12 15:55:00,15.81,15.82,15.81,15.81,290700.0,15.81,15.82,15.81,15.81,290700.0
2015-05-13 09:30:00,16.31,16.32,16.28,16.29,1124900.0,16.31,16.32,16.28,16.29,1124900.0
2015-05-13 09:35:00,16.29,16.33,16.25,16.32,433400.0,16.29,16.33,16.25,16.32,433400.0
2015-05-13 09:40:00,16.31,16.34,16.3,16.32,371500.0,16.31,16.34,16.3,16.32,371500.0
2015-05-13 09:45:00,16.33,16.36,16.3,16.35,285800.0,16.33,16.36,16.3,16.35,285800.0
2015-05-13 09:50:00,16.35,16.37,16.33,16.35,372400.0,16.35,16.37,16.33,16.35,372400.0
2015-05-13 09:55:00,16.34,16.37,16.33,16.36,172200.0,16.34,16.37,16.33,16.36,172200.0
2015-05-13 10:00:00,16.37,16.39,16.35,16.35,237400.0,16.37,16.39,16.35,16.35,237400.0
2015-05-13 10:05:00,16.35,16.42,16.35,16.41,389300.0,16.35,16.42,16.35,16.41,389300.0
2015-05-13 10:10:00,16.41,16.42,16.36,16.38,521000.0,16.41,16.42,16.36,16.38,521000.0
2015-05-13 10:15:00,16.39,16.41,16.37,16.38,324900.0,16.39,16.41,16.37,16.38,324900.0
2015-05-13 10:20:00,16.38,16.39,16.35,16.39,202500.0,16.38,16.39,16.35,16.39,202500.0
2015-05-13 10:25:00,16.39,16.43,16.38,16.42,257100.0,16.39,16.43,16.38,16.42,257100.0
2015-05-13 10:30:00,16.43,16.47,16.4,16.41,527600.0,16.43,16.47,16.4,16.41,527600.0
2015-05-13 10:35:00,16.41,16.41,16.35,16.36,309900.0,16.41,16.41,16.35,16.36,309900.0
2015-05-13 10:40:00,16.36,16.37,16.3,16.32,463900.0,16.36,16.37,16.3,16.32,463900.0
2015-05-13 10:45:00,16.33,16.37,16.33,16.33,278600.0,16.33,16.37,16.33,16.33,278600.0
2015-05-13 10:50:00,16.34,16.34,16.3,16.32,153100.0,16.34,16.34,16.3,16.32,153100.0
2015-05-13 10:55:00,16.32,16.35,16.31,16.32,165900.0,16.32,16.35,16.31,16.32,165900.0
2015-05-13 11:00:00,16.33,16.35,16.32,16.35,197700.0,16.33,16.35,16.32,16.35,197700.0
2015-05-13 11:05:00,16.35,16.37,16.34,16.36,94700.0,16.35,16.37,16.34,16.36,94700.0
2015-05-13 11:10:00,16.36,16.37,16.33,16.35,71000.0,16.36,16.37,16.33,16.35,71000.0
2015-05-13 11:15:00,16.35,16.37,16.34,16.36,107900.0,16.35,16.37,16.34,16.36,107900.0
2015-05-13 11:20:00,16.36,16.37,16.35,16.36,48500.0,16.36,16.37,16.35,16.36,48500.0
2015-05-13 11:25:00,16.36,16.37,16.35,16.36,137100.0,16.36,16.37,16.35,16.36,137100.0
2015-05-13 11:30:00,16.37,16.39,16.36,16.39,114200.0,16.37,16.39,16.36,16.39,114200.0
2015-05-13 11:35:00,16.38,16.39,16.37,16.38,191000.0,16.38,16.39,16.37,16.38,191000.0
2015-05-13 11:40:00,16.38,16.4,16.37,16.39,114500.0,16.38,16.4,16.37,16.39,114500.0
2015-05-13 11:45:00,16.4,16.4,16.39,16.39,100600.0,16.4,16.4,16.39,16.39,100600.0
2015-05-13 11:50:00,16.39,16.4,16.38,16.38,79500.0,16.39,16.4,16.38,16.38,79500.0
2015-05-13 11:55:00,16.39,16.39,16.35,16.36,75300.0,16.39,16.39,16.35,16.36,75300.0
2015-05-13 12:00:00,16.35,16.38,16.34,16.38,208400.0,16.35,16.38,16.34,16.38,208400.0
2015-05-13 12:05:00,16.37,16.38,16.37,16.38,37800.0,16.37,16.38,16.37,16.38,37800.0
2015-05-13 12:10:00,16.37,16.4,16.37,16.4,120600.0,16.37,16.4,16.37,16.4,120600.0
2015-05-13 12:15:00,16.4,16.42,16.39,16.41,122700.0,16.4,16.42,16.39,16.41,122700.0
2015-05-13 12:20:00,16.42,16.43,16.41,16.42,149400.0,16.42,16.43,16.41,16.42,149400.0
2015-05-13 12:25:00,16.42,16.42,16.39,16.4,439200.0,16.42,16.42,16.39,16.4,439200.0
2015-05-13 12:30:00,16.4,16.41,16.38,16.4,117100.0,16.4,16.41,16.38,16.4,117100.0
2015-05-13 12:35:00,16.4,16.42,16.4,16.41,81600.0,16.4,16.42,16.4,16.41,81600.0
2015-05-13 12:40:00,16.41,16.43,16.41,16.41,126500.0,16.41,16.43,16.41,16.41,126500.0
2015-05-13 12:45:00,16.41,16.42,16.4,16.41,72700.0,16.41,16.42,16.4,16.41,72700.0
2015-05-13 12:50:00,16.42,16.43,16.39,16.4,124200.0,16.42,16.43,16.39,16.4,124200.0
2015-05-13 12:55:00,16.4,16.43,16.39,16.42,85000.0,16.4,16.43,16.39,16.42,85000.0
2015-05-13 13:00:00,16.41,16.45,16.41,16.44,167300.0,16.41,16.45,16.41,16.44,167300.0
2015-05-13 13:05:00,16.45,16.46,16.43,16.44,136300.0,16.45,16.46,16.43,16.44,136300.0
2015-05-13 13:10:00,16.44,16.45,16.4,16.4,62400.0,16.44,16.45,16.4,16.4,62400.0
2015-05-13 13:15:00,16.41,16.44,16.4,16.44,53500.0,16.41,16.44,16.4,16.44,53500.0
2015-05-13 13:20:00,16.44,16.47,16.42,16.46,110800.0,16.44,16.47,16.42,16.46,110800.0
2015-05-13 13:25:00,16.45,16.47,16.44,16.46,109700.0,16.45,16.47,16.44,16.46,109700.0
2015-05-13 13:30:00,16.46,16.46,16.43,16.43,109800.0,16.46,16.46,16.43,16.43,109800.0
2015-05-13 13:35:00,16.44,16.45,16.43,16.44,59000.0,16.44,16.45,16.43,16.44,59000.0
2015-05-13 13:40:00,16.44,16.44,16.42,16.42,69500.0,16.44,16.44,16.42,16.42,69500.0
2015-05-13 13:45:00,16.42,16.43,16.4,16.4,66400.0,16.42,16.43,16.4,16.4,66400.0
2015-05-13 13:50:00,16.41,16.41,16.4,16.41,48800.0,16.41,16.41,16.4,16.41,48800.0
2015-05-13 13:55:00,16.41,16.41,16.39,16.39,78000.0,16.41,16.41,16.39,16.39,78000.0
2015-05-13 14:00:00,16.4,16.41,16.39,16.41,58600.0,16.4,16.41,16.39,16.41,58600.0
2015-05-13 14:05:00,16.41,16.42,16.38,16.4,180200.0,16.41,16.42,16.38,16.4,180200.0
2015-05-13 14:10:00,16.4,16.41,16.38,16.39,56600.0,16.4,16.41,16.38,16.39,56600.0
2015-05-13 14:15:00,16.4,16.4,16.36,16.38,209200.0,16.4,16.4,16.36,16.38,209200.0
2015-05-13 14:20:00,16.38,16.39,16.37,16.39,47800.0,16.38,16.39,16.37,16.39,47800.0
2015-05-13 14:25:00,16.38,16.39,16.37,16.37,69000.0,16.38,16.39,16.37,16.37,69000.0
2015-05-13 14:30:00,16.37,16.39,16.37,16.38,43700.0,16.37,16.39,16.37,16.38,43700.0
2015-05-13 14:35:00,16.39,16.39,16.37,16.38,18700.0,16.39,16.39,16.37,16.38,18700.0
2015-05-13 14:40:00,16.37,16.38,16.36,16.38,29900.0,16.37,16.38,16.36,16.38,29900.0
2015-05-13 14:45:00,16.37,16.38,16.37,16.38,28800.0,16.37,16.38,16.37,16.38,28800.0
2015-05-13 14:50:00,16.38,16.38,16.37,16.37,17100.0,16.38,16.38,16.37,16.37,17100.0
2015-05-13 14:55:00,16.38,16.38,16.35,16.35,71000.0,16.38,16.38,16.35,16.35,71000.0
2015-05-13 15:00:00,16.35,16.36,16.35,16.36,36800.0,16.35,16.36,16.35,16.36,36800.0
2015-05-13 15:05:00,16.36,16.36,16.35,16.35,27800.0,16.36,16.36,16.35,16.35,27800.0
2015-05-13 15:10:00,16.35,16.36,16.34,16.35,56200.0,16.35,16.36,16.34,16.35,56200.0
2015-05-13 15:15:00,16.34,16.35,16.34,16.35,57100.0,16.34,16.35,16.34,16.35,57100.0
2015-05-13 15:20:00,16.35,16.36,16.34,16.35,98800.0,16.35,16.36,16.34,16.35,98800.0
2015-05-13 15:25:00,16.35,16.36,16.35,16.35,58900.0,16.35,16.36,16.35,16.35,58900.0
2015-05-13 15:30:00,16.35,16.36,16.35,16.35,39900.0,16.35,16.36,16.35,16.35,39900.0
2015-05-13 15:35:00,16.36,16.36,16.35,16.35,80700.0,16.36,16.36,16.35,16.35,80700.0
2015-05-13 15:40:00,16.35,16.36,16.35,16.35,142200.0,16.35,16.36,16.35,16.35,142200.0
2015-05-13 15:45:00,16.34,16.36,16.34,16.36,189000.0,16.34,16.36,16.34,16.36,189000.0
2015-05-13 15:50:00,16.36,16.36,16.35,16.36,202700.0,16.36,16.36,16.35,16.36,202700.0
2015-05-13 15:55:00,16.36,16.37,16.34,16.36,529600.0,16.36,16.37,16.34,16.36,529600.0
2015-05-14 09:30:00,16.7,16.7,16.63,16.63,619200.0,16.7,16.7,16.63,16.63,619200.0
2015-05-14 09:35:00,16.64,16.67,16.63,16.66,294000.0,16.64,16.67,16.63,16.66,294000.0
2015-05-14 09:40:00,16.65,16.66,16.64,16.66,180900.0,16.65,16.66,16.64,16.66,180900.0
2015-05-14 09:45:00,16.66,16.68,16.64,16.65,100500.0,16.66,16.68,16.64,16.65,100500.0
2015-05-14 09:50:00,16.66,16.69,16.65,16.67,184800.0,16.66,16.69,16.65,16.67,184800.0
2015-05-14 09:55:00,16.67,16.73,16.67,16.7,399400.0,16.67,16.73,16.67,16.7,399400.0
2015-05-14 10:00:00,16.71,16.72,16.67,16.7,205400.0,16.71,16.72,16.67,16.7,205400.0
2015-05-14 10:05:00,16.7,16.73,16.68,16.7,253900.0,16.7,16.73,16.68,16.7,253900.0
2015-05-14 10:10:00,16.71,16.78,16.7,16.75,476600.0,16.71,16.78,16.7,16.75,476600.0
2015-05-14 10:15:00,16.75,16.79,16.73,16.79,210200.0,16.75,16.79,16.73,16.79,210200.0
2015-05-14 10:20:00,16.78,16.8,16.75,16.76,256700.0,16.78,16.8,16.75,16.76,256700.0
2015-05-14 10:25:00,16.76,16.77,16.73,16.74,314400.0,16.76,16.77,16.73,16.74,314400.0
2015-05-14 10:30:00,16.75,16.77,16.74,16.76,115100.0,16.75,16.77,16.74,16.76,115100.0
2015-05-14 10:35:00,16.76,16.76,16.72,16.72,107500.0,16.76,16.76,16.72,16.72,107500.0
2015-05-14 10:40:00,16.72,16.74,16.72,16.72,88100.0,16.72,16.74,16.72,16.72,88100.0
2015-05-14 10:45:00,16.72,16.72,16.68,16.69,150400.0,16.72,16.72,16.68,16.69,150400.0
2015-05-14 10:50:00,16.69,16.69,16.61,16.62,267000.0,16.69,16.69,16.61,16.62,267000.0
2015-05-14 10:55:00,16.62,16.65,16.61,16.64,113900.0,16.62,16.65,16.61,16.64,113900.0
2015-05-14 11:00:00,16.64,16.67,16.63,16.66,90900.0,16.64,16.67,16.63,16.66,90900.0
2015-05-14 11:05:00,16.66,16.67,16.64,16.64,75900.0,16.66,16.67,16.64,16.64,75900.0
2015-05-14 11:10:00,16.64,16.64,16.6,16.6,93400.0,16.64,16.64,16.6,16.6,93400.0
2015-05-14 11:15:00,16.61,16.64,16.6,16.63,85800.0,16.61,16.64,16.6,16.63,85800.0
2015-05-14 11:20:00,16.63,16.65,16.62,16.63,137300.0,16.63,16.65,16.62,16.63,137300.0
2015-05-14 11:25:00,16.62,16.65,16.61,16.63,87200.0,16.62,16.65,16.61,16.63,87200.0
2015-05-14 11:30:00,16.63,16.66,16.62,16.64,110300.0,16.63,16.66,16.62,16.64,110300.0
2015-05-14 11:35:00,16.64,16.66,16.64,16.66,50700.0,16.64,16.66,16.64,16.66,50700.0
2015-05-14 11:40:00,16.65,16.67,16.64,16.65,153900.0,16.65,16.67,16.64,16.65,153900.0
2015-05-14 11:45:00,16.65,16.66,16.63,16.64,144500.0,16.65,16.66,16.63,16.64,144500.0
2015-05-14 11:50:00,16.64,16.65,16.63,16.64,48200.0,16.64,16.65,16.63,16.64,48200.0
2015-05-14 11:55:00,16.64,16.66,16.63,16.65,95700.0,16.64,16.66,16.63,16.65,95700.0
2015-05-14 12:00:00,16.65,16.65,16.64,16.64,46200.0,16.65,16.65,16.64,16.64,46200.0
2015-05-14 12:05:00,16.64,16.67,16.62,16.62,120800.0,16.64,16.67,16.62,16.62,120800.0
2015-05-14 12:10:00,16.63,16.64,16.61,16.64,53100.0,16.63,16.64,16.61,16.64,53100.0
2015-05-14 12:15:00,16.64,16.64,16.63,16.63,17400.0,16.64,16.64,16.63,16.63,17400.0
2015-05-14 12:20:00,16.63,16.64,16.62,16.64,35600.0,16.63,16.64,16.62,16.64,35600.0
2015-05-14 12:25:00,16.63,16.65,16.62,16.64,23200.0,16.63,16.65,16.62,16.64,23200.0
2015-05-14 12:30:00,16.65,16.66,16.63,16.65,63200.0,16.65,16.66,16.63,16.65,63200.0
2015-05-14 12:35:00,16.64,16.66,16.64,16.65,28500.0,16.64,16.66,16.64,16.65,28500.0
2015-05-14 12:40:00,16.66,16.66,16.65,16.65,55000.0,16.66,16.66,16.65,16.65,55000.0
2015-05-14 12:45:00,16.66,16.67,16.64,16.66,79400.0,16.66,16.67,16.64,16.66,79400.0
2015-05-14 12:50:00,16.66,16.67,16.65,16.66,51000.0,16.66,16.67,16.65,16.66,51000.0
2015-05-14 12:55:00,16.66,16.67,16.65,16.67,31000.0,16.66,16.67,16.65,16.67,31000.0
2015-05-14 13:00:00,16.67,16.68,16.65,16.65,44100.0,16.67,16.68,16.65,16.65,44100.0
2015-05-14 13:05:00,16.65,16.67,16.64,16.66,98200.0,16.65,16.67,16.64,16.66,98200.0
2015-05-14 13:10:00,16.65,16.66,16.64,16.65,46700.0,16.65,16.66,16.64,16.65,46700.0
2015-05-14 13:15:00,16.64,16.66,16.64,16.65,42300.0,16.64,16.66,16.64,16.65,42300.0
2015-05-14 13:20:00,16.66,16.7,16.66,16.69,145700.0,16.66,16.7,16.66,16.69,145700.0
2015-05-14 13:25:00,16.69,16.71,16.69,16.7,38800.0,16.69,16.71,16.69,16.7,38800.0
2015-05-14 13:30:00,16.7,16.71,16.68,16.7,138200.0,16.7,16.71,16.68,16.7,138200.0
2015-05-14 13:35:00,16.69,16.71,16.69,16.7,126500.0,16.69,16.71,16.69,16.7,126500.0
2015-05-14 13:40:00,16.69,16.7,16.69,16.7,14200.0,16.69,16.7,16.69,16.7,14200.0
2015-05-14 13:45:00,16.7,16.7,16.68,16.68,53100.0,16.7,16.7,16.68,16.68,53100.0
2015-05-14 13:50:00,16.68,16.69,16.67,16.67,17700.0,16.68,16.69,16.67,16.67,17700.0
2015-05-14 13:55:00,16.68,16.68,16.66,16.66,31700.0,16.68,16.68,16.66,16.66,31700.0
2015-05-14 14:00:00,16.66,16.68,16.66,16.68,23100.0,16.66,16.68,16.66,16.68,23100.0
2015-05-14 14:05:00,16.67,16.68,16.67,16.68,41600.0,16.67,16.68,16.67,16.68,41600.0
2015-05-14 14:10:00,16.67,16.68,16.66,16.66,55700.0,16.67,16.68,16.66,16.66,55700.0
2015-05-14 14:15:00,16.66,16.67,16.66,16.67,24100.0,16.66,16.67,16.66,16.67,24100.0
2015-05-14 14:20:00,16.67,16.68,16.66,16.67,62900.0,16.67,16.68,16.66,16.67,62900.0
2015-05-14 14:25:00,16.66,16.67,16.65,16.65,47900.0,16.66,16.67,16.65,16.65,47900.0
2015-05-14 14:30:00,16.65,16.66,16.65,16.66,15800.0,16.65,16.66,16.65,16.66,15800.0
2015-05-14 14:35:00,16.65,16.66,16.65,16.66,22900.0,16.65,16.66,16.65,16.66,22900.0
2015-05-14 14:40:00,16.65,16.66,16.65,16.65,14200.0,16.65,16.66,16.65,16.65,14200.0
2015-05-14 14:45:00,16.66,16.67,16.65,16.66,49800.0,16.66,16.67,16.65,16.66,49800.0
2015-05-14 14:50:00,16.65,16.66,16.65,16.65,9900.0,16.65,16.66,16.65,16.65,9900.0
2015-05-14 14:55:00,16.66,16.66,16.65,16.66,16300.0,16.66,16.66,16.65,16.66,16300.0
2015-05-14 15:00:00,16.65,16.66,16.64,16.65,34800.0,16.65,16.66,16.64,16.65,34800.0
2015-05-14 15:05:00,16.64,16.66,16.64,16.65,22400.0,16.64,16.66,16.64,16.65,22400.0
2015-05-14 15:10:00,16.65,16.66,16.65,16.65,29000.0,16.65,16.66,16.65,16.65,29000.0
2015-05-14 15:15:00,16.65,16.66,16.65,16.66,24200.0,16.65,16.66,16.65,16.66,24200.0
2015-05-14 15:20:00,16.65,16.66,16.65,16.66,64600.0,16.65,16.66,16.65,16.66,64600.0
2015-05-14 15:25:00,16.65,16.66,16.65,16.66,30600.0,16.65,16.66,16.65,16.66,30600.0
2015-05-14 15:30:00,16.66,16.66,16.65,16.65,37400.0,16.66,16.66,16.65,16.65,37400.0
2015-05-14 15:35:00,16.66,16.66,16.65,16.65,64800.0,16.66,16.66,16.65,16.65,64800.0
2015-05-14 15:40:00,16.66,16.66,16.64,16.66,90900.0,16.66,16.66,16.64,16.66,90900.0
2015-05-14 15:45:00,16.66,16.66,16.64,16.65,122200.0,16.66,16.66,16.64,16.65,122200.0
2015-05-14 15:50:00,16.65,16.66,16.64,16.66,177000.0,16.65,16.66,16.64,16.66,177000.0
2015-05-14 15:55:00,16.66,16.66,16.65,16.66,401500.0,16.66,16.66,16.65,16.66,401500.0
2015-05-15 09:30:00,16.69,16.73,16.66,16.71,254700.0,16.69,16.73,16.66,16.71,254700.0
2015-05-15 09:35:00,16.71,16.73,16.69,16.7,103500.0,16.71,16.73,16.69,16.7,103500.0
2015-05-15 09:40:00,16.71,16.74,16.69,16.73,153600.0,16.71,16.74,16.69,16.73,153600.0
2015-05-15 09:45:00,16.73,16.75,16.72,16.74,98500.0,16.73,16.75,16.72,16.74,98500.0
2015-05-15 09:50:00,16.74,16.76,16.72,16.76,46300.0,16.74,16.76,16.72,16.76,46300.0
2015-05-15 09:55:00,16.75,16.78,16.74,16.76,150900.0,16.75,16.78,16.74,16.76,150900.0
2015-05-15 10:00:00,16.76,16.79,16.74,16.75,202100.0,16.76,16.79,16.74,16.75,202100.0
2015-05-15 10:05:00,16.74,16.78,16.74,16.76,81300.0,16.74,16.78,16.74,16.76,81300.0
2015-05-15 10:10:00,16.76,16.8,16.75,16.78,153900.0,16.76,16.8,16.75,16.78,153900.0
2015-05-15 10:15:00,16.78,16.8,16.76,16.79,92700.0,16.78,16.8,16.76,16.79,92700.0
2015-05-15 10:20:00,16.78,16.81,16.78,16.78,151700.0,16.78,16.81,16.78,16.78,151700.0
2015-05-15 10:25:00,16.79,16.81,16.78,16.79,83300.0,16.79,16.81,16.78,16.79,83300.0
2015-05-15 10:30:00,16.79,16.8,16.77,16.79,80600.0,16.79,16.8,16.77,16.79,80600.0
2015-05-15 10:35:00,16.79,16.81,16.75,16.77,149300.0,16.79,16.81,16.75,16.77,149300.0
2015-05-15 10:40:00,16.77,16.78,16.72,16.72,151900.0,16.77,16.78,16.72,16.72,151900.0
2015-05-15 10:45:00,16.73,16.76,16.72,16.75,52400.0,16.73,16.76,16.72,16.75,52400.0
2015-05-15 10:50:00,16.75,16.76,16.74,16.75,84600.0,16.75,16.76,16.74,16.75,84600.0
2015-05-15 10:55:00,16.74,16.75,16.74,16.75,67200.0,16.74,16.75,16.74,16.75,67200.0
2015-05-15 11:00:00,16.75,16.77,16.73,16.75,33400.0,16.75,16.77,16.73,16.75,33400.0
2015-05-15 11:05:00,16.75,16.75,16.73,16.73,86500.0,16.75,16.75,16.73,16.73,86500.0
2015-05-15 11:10:00,16.73,16.75,16.71,16.72,68100.0,16.73,16.75,16.71,16.72,68100.0
2015-05-15 11:15:00,16.72,16.74,16.71,16.72,27600.0,16.72,16.74,16.71,16.72,27600.0
2015-05-15 11:20:00,16.72,16.74,16.71,16.72,15200.0,16.72,16.74,16.71,16.72,15200.0
2015-05-15 11:25:00,16.72,16.78,16.72,16.77,115100.0,16.72,16.78,16.72,16.77,115100.0
2015-05-15 11:30:00,16.77,16.77,16.74,16.75,49600.0,16.77,16.77,16.74,16.75,49600.0
2015-05-15 11:35:00,16.75,16.77,16.75,16.76,41600.0,16.75,16.77,16.75,16.76,41600.0
2015-05-15 11:40:00,16.75,16.76,16.74,16.75,15200.0,16.75,16.76,16.74,16.75,15200.0
2015-05-15 11:45:00,16.75,16.77,16.74,16.76,39300.0,16.75,16.77,16.74,16.76,39300.0
2015-05-15 11:50:00,16.76,16.77,16.76,16.77,65800.0,16.76,16.77,16.76,16.77,65800.0
2015-05-15 11:55:00,16.76,16.77,16.75,16.77,31800.0,16.76,16.77,16.75,16.77,31800.0
2015-05-15 12:00:00,16.76,16.78,16.76,16.76,44800.0,16.76,16.78,16.76,16.76,44800.0
2015-05-15 12:05:00,16.76,16.76,16.74,16.75,27100.0,16.76,16.76,16.74,16.75,27100.0
2015-05-15 12:10:00,16.74,16.76,16.73,16.75,32900.0,16.74,16.76,16.73,16.75,32900.0
2015-05-15 12:15:00,16.75,16.76,16.74,16.76,30200.0,16.75,16.76,16.74,16.76,30200.0
2015-05-15 12:20:00,16.75,16.76,16.75,16.76,12300.0,16.75,16.76,16.75,16.76,12300.0
2015-05-15 12:25:00,16.75,16.76,16.73,16.74,78800.0,16.75,16.76,16.73,16.74,78800.0
2015-05-15 12:30:00,16.75,16.77,16.75,16.76,39500.0,16.75,16.77,16.75,16.76,39500.0
2015-05-15 12:35:00,16.77,16.78,16.75,16.77,22000.0,16.77,16.78,16.75,16.77,22000.0
2015-05-15 12:40:00,16.77,16.78,16.76,16.77,28100.0,16.77,16.78,16.76,16.77,28100.0
2015-05-15 12:45:00,16.77,16.78,16.77,16.78,32700.0,16.77,16.78,16.77,16.78,32700.0
2015-05-15 12:50:00,16.78,16.78,16.76,16.77,19600.0,16.78,16.78,16.76,16.77,19600.0
2015-05-15 12:55:00,16.77,16.78,16.76,16.77,21100.0,16.77,16.78,16.76,16.77,21100.0
2015-05-15 13:00:00,16.77,16.77,16.75,16.76,47600.0,16.77,16.77,16.75,16.76,47600.0
2015-05-15 13:05:00,16.77,16.78,16.76,16.77,80600.0,16.77,16.78,16.76,16.77,80600.0
2015-05-15 13:10:00,16.77,16.78,16.76,16.77,84800.0,16.77,16.78,16.76,16.77,84800.0
2015-05-15 13:15:00,16.77,16.78,16.77,16.77,42400.0,16.77,16.78,16.77,16.77,42400.0
2015-05-15 13:20:00,16.77,16.8,16.76,16.78,58900.0,16.77,16.8,16.76,16.78,58900.0
2015-05-15 13:25:00,16.78,16.8,16.78,16.78,24300.0,16.78,16.8,16.78,16.78,24300.0
2015-05-15 13:30:00,16.78,16.79,16.77,16.78,28100.0,16.78,16.79,16.77,16.78,28100.0
2015-05-15 13:35:00,16.79,16.79,16.76,16.77,23300.0,16.79,16.79,16.76,16.77,23300.0
2015-05-15 13:40:00,16.77,16.78,16.77,16.78,33100.0,16.77,16.78,16.77,16.78,33100.0
2015-05-15 13:45:00,16.77,16.78,16.76,16.76,17100.0,16.77,16.78,16.76,16.76,17100.0
2015-05-15 13:50:00,16.76,16.77,16.75,16.75,35600.0,16.76,16.77,16.75,16.75,35600.0
2015-05-15 13:55:00,16.76,16.77,16.75,16.76,13300.0,16.76,16.77,16.75,16.76,13300.0
2015-05-15 14:00:00,16.76,16.77,16.75,16.75,14800.0,16.76,16.77,16.75,16.75,14800.0
2015-05-15 14:05:00,16.76,16.76,16.75,16.76,16800.0,16.76,16.76,16.75,16.76,16800.0
2015-05-15 14:10:00,16.76,16.77,16.75,16.76,21300.0,16.76,16.77,16.75,16.76,21300.0
2015-05-15 14:15:00,16.76,16.77,16.74,16.75,20000.0,16.76,16.77,16.74,16.75,20000.0
2015-05-15 14:20:00,16.74,16.76,16.74,16.75,42800.0,16.74,16.76,16.74,16.75,42800.0
2015-05-15 14:25:00,16.75,16.76,16.74,16.75,27800.0,16.75,16.76,16.74,16.75,27800.0
2015-05-15 14:30:00,16.75,16.76,16.75,16.75,11800.0,16.75,16.76,16.75,16.75,11800.0
2015-05-15 14:35:00,16.75,16.76,16.75,16.75,9700.0,16.75,16.76,16.75,16.75,9700.0
2015-05-15 14:40:00,16.75,16.76,16.75,16.75,5400.0,16.75,16.76,16.75,16.75,5400.0
2015-05-15 14:45:00,16.75,16.78,16.75,16.77,51400.0,16.75,16.78,16.75,16.77,51400.0
2015-05-15 14:50:00,16.76,16.76,16.74,16.74,14700.0,16.76,16.76,16.74,16.74,14700.0
2015-05-15 14:55:00,16.75,16.75,16.74,16.75,42000.0,16.75,16.75,16.74,16.75,42000.0
2015-05-15 15:00:00,16.75,16.78,16.75,16.78,30600.0,16.75,16.78,16.75,16.78,30600.0
2015-05-15 15:05:00,16.78,16.78,16.76,16.77,27200.0,16.78,16.78,16.76,16.77,27200.0
2015-05-15 15:10:00,16.77,16.78,16.77,16.78,33000.0,16.77,16.78,16.77,16.78,33000.0
2015-05-15 15:15:00,16.77,16.79,16.77,16.79,27200.0,16.77,16.79,16.77,16.79,27200.0
2015-05-15 15:20:00,16.78,16.79,16.78,16.79,10600.0,16.78,16.79,16.78,16.79,10600.0
2015-05-15 15:25:00,16.78,16.79,16.77,16.78,47100.0,16.78,16.79,16.77,16.78,47100.0
2015-05-15 15:30:00,16.78,16.78,16.77,16.77,12200.0,16.78,16.78,16.77,16.77,12200.0
2015-05-15 15:35:00,16.78,16.78,16.76,16.76,57000.0,16.78,16.78,16.76,16.76,57000.0
2015-05-15 15:40:00,16.76,16.77,16.75,16.75,49600.0,16.76,16.77,16.75,16.75,49600.0
2015-05-15 15:45:00,16.75,16.76,16.75,16.75,32000.0,16.75,16.76,16.75,16.75,32000.0
2015-05-15 15:50:00,16.76,16.76,16.75,16.75,92300.0,16.76,16.76,16.75,16.75,92300.0
2015-05-15 15:55:00,16.75,16.76,16.74,16.76,357400.0,16.75,16.76,16.74,16.76,357400.0
2015-05-18 09:30:00,16.91,16.93,16.89,16.9,310400.0,16.91,16.93,16.89,16.9,310400.0
2015-05-18 09:35:00,16.9,16.93,16.88,16.89,232000.0,16.9,16.93,16.88,16.89,232000.0
2015-05-18 09:40:00,16.88,16.89,16.82,16.85,264300.0,16.88,16.89,16.82,16.85,264300.0
2015-05-18 09:45:00,16.85,16.86,16.82,16.85,96000.0,16.85,16.86,16.82,16.85,96000.0
2015-05-18 09:50:00,16.84,16.84,16.8,16.82,79700.0,16.84,16.84,16.8,16.82,79700.0
2015-05-18 09:55:00,16.82,16.85,16.82,16.84,46800.0,16.82,16.85,16.82,16.84,46800.0
2015-05-18 10:00:00,16.84,16.88,16.83,16.88,99000.0,16.84,16.88,16.83,16.88,99000.0
2015-05-18 10:05:00,16.88,16.88,16.85,16.88,44400.0,16.88,16.88,16.85,16.88,44400.0
2015-05-18 10:10:00,16.88,16.91,16.87,16.91,119800.0,16.88,16.91,16.87,16.91,119800.0
2015-05-18 10:15:00,16.91,16.92,16.88,16.89,95300.0,16.91,16.92,16.88,16.89,95300.0
2015-05-18 10:20:00,16.89,16.91,16.87,16.88,35400.0,16.89,16.91,16.87,16.88,35400.0
2015-05-18 10:25:00,16.88,16.91,16.88,16.89,48400.0,16.88,16.91,16.88,16.89,48400.0
2015-05-18 10:30:00,16.89,16.89,16.85,16.87,81200.0,16.89,16.89,16.85,16.87,81200.0
2015-05-18 10:35:00,16.87,16.89,16.86,16.89,27000.0,16.87,16.89,16.86,16.89,27000.0
2015-05-18 10:40:00,16.89,16.91,16.88,16.91,52600.0,16.89,16.91,16.88,16.91,52600.0
2015-05-18 10:45:00,16.91,16.92,16.89,16.92,54400.0,16.91,16.92,16.89,16.92,54400.0
2015-05-18 10:50:00,16.92,16.92,16.91,16.91,37800.0,16.92,16.92,16.91,16.91,37800.0
2015-05-18 10:55:00,16.91,16.95,16.91,16.94,64400.0,16.91,16.95,16.91,16.94,64400.0
2015-05-18 11:00:00,16.95,16.96,16.94,16.95,77300.0,16.95,16.96,16.94,16.95,77300.0
2015-05-18 11:05:00,16.96,16.96,16.93,16.94,99500.0,16.96,16.96,16.93,16.94,99500.0
2015-05-18 11:10:00,16.93,16.96,16.93,16.94,81700.0,16.93,16.96,16.93,16.94,81700.0
2015-05-18 11:15:00,16.94,16.94,16.91,16.93,76200.0,16.94,16.94,16.91,16.93,76200.0
2015-05-18 11:20:00,16.92,16.93,16.9,16.93,46800.0,16.92,16.93,16.9,16.93,46800.0
2015-05-18 11:25:00,16.93,16.94,16.92,16.93,35300.0,16.93,16.94,16.92,16.93,35300.0
2015-05-18 11:30:00,16.92,16.94,16.92,16.94,23400.0,16.92,16.94,16.92,16.94,23400.0
2015-05-18 11:35:00,16.94,16.95,16.93,16.94,44600.0,16.94,16.95,16.93,16.94,44600.0
2015-05-18 11:40:00,16.94,16.94,16.93,16.93,20100.0,16.94,16.94,16.93,16.93,20100.0
2015-05-18 11:45:00,16.93,16.95,16.93,16.93,48400.0,16.93,16.95,16.93,16.93,48400.0
2015-05-18 11:50:00,16.93,16.95,16.93,16.94,31200.0,16.93,16.95,16.93,16.94,31200.0
2015-05-18 11:55:00,16.93,16.94,16.92,16.93,25300.0,16.93,16.94,16.92,16.93,25300.0
2015-05-18 12:00:00,16.93,16.93,16.92,16.92,39000.0,16.93,16.93,16.92,16.92,39000.0
2015-05-18 12:05:00,16.93,16.93,16.87,16.88,128100.0,16.93,16.93,16.87,16.88,128100.0
2015-05-18 12:10:00,16.88,16.9,16.87,16.89,32800.0,16.88,16.9,16.87,16.89,32800.0
2015-05-18 12:15:00,16.88,16.89,16.87,16.89,40800.0,16.88,16.89,16.87,16.89,40800.0
2015-05-18 12:20:00,16.89,16.91,16.89,16.91,41900.0,16.89,16.91,16.89,16.91,41900.0
2015-05-18 12:25:00,16.91,16.92,16.9,16.92,16700.0,16.91,16.92,16.9,16.92,16700.0
2015-05-18 12:30:00,16.91,16.92,16.9,16.91,28400.0,16.91,16.92,16.9,16.91,28400.0
2015-05-18 12:35:00,16.91,16.93,16.91,16.93,32300.0,16.91,16.93,16.91,16.93,32300.0
2015-05-18 12:40:00,16.92,16.94,16.91,16.94,35800.0,16.92,16.94,16.91,16.94,35800.0
2015-05-18 12:45:00,16.94,16.94,16.92,16.93,30100.0,16.94,16.94,16.92,16.93,30100.0
2015-05-18 12:50:00,16.93,16.93,16.92,16.92,26300.0,16.93,16.93,16.92,16.92,26300.0
2015-05-18 12:55:00,16.93,16.94,16.92,16.93,16300.0,16.93,16.94,16.92,16.93,16300.0
2015-05-18 13:00:00,16.93,16.94,16.92,16.93,20700.0,16.93,16.94,16.92,16.93,20700.0
2015-05-18 13:05:00,16.92,16.94,16.91,16.93,25900.0,16.92,16.94,16.91,16.93,25900.0
2015-05-18 13:10:00,16.93,16.94,16.92,16.93,59300.0,16.93,16.94,16.92,16.93,59300.0
2015-05-18 13:15:00,16.93,16.95,16.92,16.93,42600.0,16.93,16.95,16.92,16.93,42600.0
2015-05-18 13:20:00,16.94,16.95,16.93,16.95,33800.0,16.94,16.95,16.93,16.95,33800.0
2015-05-18 13:25:00,16.95,16.96,16.94,16.95,64500.0,16.95,16.96,16.94,16.95,64500.0
2015-05-18 13:30:00,16.96,16.96,16.94,16.94,23400.0,16.96,16.96,16.94,16.94,23400.0
2015-05-18 13:35:00,16.94,16.95,16.93,16.93,38900.0,16.94,16.95,16.93,16.93,38900.0
2015-05-18 13:40:00,16.93,16.94,16.92,16.92,35200.0,16.93,16.94,16.92,16.92,35200.0
2015-05-18 13:45:00,16.92,16.93,16.9,16.91,61100.0,16.92,16.93,16.9,16.91,61100.0
2015-05-18 13:50:00,16.91,16.92,16.9,16.91,23500.0,16.91,16.92,16.9,16.91,23500.0
2015-05-18 13:55:00,16.91,16.92,16.9,16.91,31400.0,16.91,16.92,16.9,16.91,31400.0
2015-05-18 14:00:00,16.91,16.91,16.9,16.9,10300.0,16.91,16.91,16.9,16.9,10300.0
2015-05-18 14:05:00,16.91,16.91,16.88,16.88,53100.0,16.91,16.91,16.88,16.88,53100.0
2015-05-18 14:10:00,16.88,16.9,16.88,16.89,24800.0,16.88,16.9,16.88,16.89,24800.0
2015-05-18 14:15:00,16.9,16.91,16.89,16.9,96600.0,16.9,16.91,16.89,16.9,96600.0
2015-05-18 14:20:00,16.91,16.91,16.9,16.91,75800.0,16.91,16.91,16.9,16.91,75800.0
2015-05-18 14:25:00,16.91,16.91,16.9,16.91,29900.0,16.91,16.91,16.9,16.91,29900.0
2015-05-18 14:30:00,16.91,16.92,16.9,16.91,45800.0,16.91,16.92,16.9,16.91,45800.0
2015-05-18 14:35:00,16.91,16.91,16.89,16.89,22900.0,16.91,16.91,16.89,16.89,22900.0
2015-05-18 14:40:00,16.9,16.9,16.89,16.89,44700.0,16.9,16.9,16.89,16.89,44700.0
2015-05-18 14:45:00,16.9,16.9,16.89,16.89,21100.0,16.9,16.9,16.89,16.89,21100.0
2015-05-18 14:50:00,16.89,16.9,16.89,16.89,13300.0,16.89,16.9,16.89,16.89,13300.0
2015-05-18 14:55:00,16.89,16.9,16.88,16.89,51700.0,16.89,16.9,16.88,16.89,51700.0
2015-05-18 15:00:00,16.89,16.9,16.87,16.87,54600.0,16.89,16.9,16.87,16.87,54600.0
2015-05-18 15:05:00,16.88,16.88,16.87,16.88,23500.0,16.88,16.88,16.87,16.88,23500.0
2015-05-18 15:10:00,16.88,16.88,16.86,16.86,36800.0,16.88,16.88,16.86,16.86,36800.0
2015-05-18 15:15:00,16.87,16.87,16.85,16.86,30500.0,16.87,16.87,16.85,16.86,30500.0
2015-05-18 15:20:00,16.86,16.88,16.85,16.87,96900.0,16.86,16.88,16.85,16.87,96900.0
2015-05-18 15:25:00,16.88,16.91,16.88,16.91,50200.0,16.88,16.91,16.88,16.91,50200.0
2015-05-18 15:30:00,16.91,16.91,16.9,16.9,33800.0,16.91,16.91,16.9,16.9,33800.0
2015-05-18 15:35:00,16.9,16.91,16.89,16.9,13500.0,16.9,16.91,16.89,16.9,13500.0
2015-05-18 15:40:00,16.89,16.9,16.87,16.88,54900.0,16.89,16.9,16.87,16.88,54900.0
2015-05-18 15:45:00,16.87,16.89,16.86,16.89,115400.0,16.87,16.89,16.86,16.89,115400.0
2015-05-18 15:50:00,16.89,16.9,16.89,16.89,41200.0,16.89,16.9,16.89,16.89,41200.0
2015-05-18 15:55:00,16.89,16.91,16.88,16.9,178700.0,16.89,16.91,16.88,16.9,178700.0
2015-05-19 09:30:00,16.65,16.67,16.63,16.67,218300.0,16.65,16.67,16.63,16.67,218300.0
2015-05-19 09:35:00,16.67,16.67,16.62,16.64,171500.0,16.67,16.67,16.62,16.64,171500.0
2015-05-19 09:40:00,16.64,16.64,16.57,16.61,259600.0,16.64,16.64,16.57,16.61,259600.0
2015-05-19 09:45:00,16.6,16.65,16.6,16.64,113900.0,16.6,16.65,16.6,16.64,113900.0
2015-05-19 09:50:00,16.64,16.67,16.63,16.65,109300.0,16.64,16.67,16.63,16.65,109300.0
2015-05-19 09:55:00,16.66,16.67,16.64,16.64,77700.0,16.66,16.67,16.64,16.64,77700.0
2015-05-19 10:00:00,16.64,16.65,16.6,16.6,194500.0,16.64,16.65,16.6,16.6,194500.0
2015-05-19 10:05:00,16.61,16.63,16.59,16.6,138900.0,16.61,16.63,16.59,16.6,138900.0
2015-05-19 10:10:00,16.6,16.63,16.58,16.63,72000.0,16.6,16.63,16.58,16.63,72000.0
2015-05-19 10:15:00,16.63,16.64,16.61,16.62,50300.0,16.63,16.64,16.61,16.62,50300.0
2015-05-19 10:20:00,16.62,16.62,16.33,16.4,1000600.0,16.62,16.62,16.33,16.4,1000600.0
2015-05-19 10:25:00,16.4,16.4,16.31,16.36,722300.0,16.4,16.4,16.31,16.36,722300.0
2015-05-19 10:30:00,16.37,16.37,16.14,16.17,872500.0,16.37,16.37,16.14,16.17,872500.0
2015-05-19 10:35:00,16.17,16.26,16.16,16.25,552600.0,16.17,16.26,16.16,16.25,552600.0
2015-05-19 10:40:00,16.25,16.25,16.19,16.23,325600.0,16.25,16.25,16.19,16.23,325600.0
2015-05-19 10:45:00,16.22,16.25,16.21,16.23,167100.0,16.22,16.25,16.21,16.23,167100.0
2015-05-19 10:50:00,16.22,16.28,16.22,16.27,158200.0,16.22,16.28,16.22,16.27,158200.0
2015-05-19 10:55:00,16.27,16.29,16.25,16.29,137600.0,16.27,16.29,16.25,16.29,137600.0
2015-05-19 11:00:00,16.29,16.3,16.27,16.29,85000.0,16.29,16.3,16.27,16.29,85000.0
2015-05-19 11:05:00,16.29,16.3,16.27,16.3,154600.0,16.29,16.3,16.27,16.3,154600.0
2015-05-19 11:10:00,16.3,16.3,16.28,16.29,109400.0,16.3,16.3,16.28,16.29,109400.0
2015-05-19 11:15:00,16.29,16.29,16.26,16.28,88000.0,16.29,16.29,16.26,16.28,88000.0
2015-05-19 11:20:00,16.28,16.28,16.24,16.26,110800.0,16.28,16.28,16.24,16.26,110800.0
2015-05-19 11:25:00,16.27,16.28,16.24,16.27,82200.0,16.27,16.28,16.24,16.27,82200.0
2015-05-19 11:30:00,16.26,16.35,16.25,16.34,141000.0,16.26,16.35,16.25,16.34,141000.0
2015-05-19 11:35:00,16.34,16.35,16.3,16.31,72000.0,16.34,16.35,16.3,16.31,72000.0
2015-05-19 11:40:00,16.3,16.32,16.3,16.32,65000.0,16.3,16.32,16.3,16.32,65000.0
2015-05-19 11:45:00,16.32,16.34,16.3,16.34,55000.0,16.32,16.34,16.3,16.34,55000.0
2015-05-19 11:50:00,16.33,16.35,16.32,16.34,55800.0,16.33,16.35,16.32,16.34,55800.0
2015-05-19 11:55:00,16.35,16.35,16.32,16.34,71600.0,16.35,16.35,16.32,16.34,71600.0
2015-05-19 12:00:00,16.34,16.35,16.3,16.32,75200.0,16.34,16.35,16.3,16.32,75200.0
2015-05-19 12:05:00,16.32,16.33,16.3,16.3,60300.0,16.32,16.33,16.3,16.3,60300.0
2015-05-19 12:10:00,16.3,16.31,16.27,16.31,280500.0,16.3,16.31,16.27,16.31,280500.0
2015-05-19 12:15:00,16.31,16.32,16.3,16.31,37700.0,16.31,16.32,16.3,16.31,37700.0
2015-05-19 12:20:00,16.31,16.33,16.3,16.32,37600.0,16.31,16.33,16.3,16.32,37600.0
2015-05-19 12:25:00,16.32,16.34,16.31,16.32,51700.0,16.32,16.34,16.31,16.32,51700.0
2015-05-19 12:30:00,16.32,16.33,16.3,16.32,36200.0,16.32,16.33,16.3,16.32,36200.0
2015-05-19 12:35:00,16.32,16.32,16.3,16.31,12500.0,16.32,16.32,16.3,16.31,12500.0
2015-05-19 12:40:00,16.3,16.33,16.3,16.31,24000.0,16.3,16.33,16.3,16.31,24000.0
2015-05-19 12:45:00,16.31,16.32,16.3,16.31,9100.0,16.31,16.32,16.3,16.31,9100.0
2015-05-19 12:50:00,16.32,16.34,16.3,16.32,19600.0,16.32,16.34,16.3,16.32,19600.0
2015-05-19 12:55:00,16.32,16.33,16.31,16.32,28500.0,16.32,16.33,16.31,16.32,28500.0
2015-05-19 13:00:00,16.33,16.33,16.32,16.33,44200.0,16.33,16.33,16.32,16.33,44200.0
2015-05-19 13:05:00,16.32,16.33,16.3,16.31,36400.0,16.32,16.33,16.3,16.31,36400.0
2015-05-19 13:10:00,16.31,16.32,16.3,16.32,228700.0,16.31,16.32,16.3,16.32,228700.0
2015-05-19 13:15:00,16.32,16.33,16.31,16.33,20700.0,16.32,16.33,16.31,16.33,20700.0
2015-05-19 13:20:00,16.33,16.35,16.33,16.34,37300.0,16.33,16.35,16.33,16.34,37300.0
2015-05-19 13:25:00,16.33,16.34,16.32,16.33,10300.0,16.33,16.34,16.32,16.33,10300.0
2015-05-19 13:30:00,16.34,16.34,16.33,16.34,20000.0,16.34,16.34,16.33,16.34,20000.0
2015-05-19 13:35:00,16.34,16.37,16.33,16.36,31000.0,16.34,16.37,16.33,16.36,31000.0
2015-05-19 13:40:00,16.35,16.37,16.35,16.35,16400.0,16.35,16.37,16.35,16.35,16400.0
2015-05-19 13:45:00,16.35,16.37,16.35,16.36,22400.0,16.35,16.37,16.35,16.36,22400.0
2015-05-19 13:50:00,16.36,16.37,16.36,16.37,5000.0,16.36,16.37,16.36,16.37,5000.0
2015-05-19 13:55:00,16.37,16.38,16.36,16.38,28500.0,16.37,16.38,16.36,16.38,28500.0
2015-05-19 14:00:00,16.38,16.38,16.37,16.37,20900.0,16.38,16.38,16.37,16.37,20900.0
2015-05-19 14:05:00,16.38,16.38,16.37,16.37,7000.0,16.38,16.38,16.37,16.37,7000.0
2015-05-19 14:10:00,16.37,16.39,16.36,16.38,42300.0,16.37,16.39,16.36,16.38,42300.0
2015-05-19 14:15:00,16.38,16.38,16.36,16.37,17100.0,16.38,16.38,16.36,16.37,17100.0
2015-05-19 14:20:00,16.37,16.38,16.36,16.36,6900.0,16.37,16.38,16.36,16.36,6900.0
2015-05-19 14:25:00,16.37,16.38,16.36,16.36,17000.0,16.37,16.38,16.36,16.36,17000.0
2015-05-19 14:30:00,16.36,16.37,16.34,16.35,50000.0,16.36,16.37,16.34,16.35,50000.0
2015-05-19 14:35:00,16.35,16.36,16.34,16.36,41000.0,16.35,16.36,16.34,16.36,41000.0
2015-05-19 14:40:00,16.36,16.36,16.35,16.36,8800.0,16.36,16.36,16.35,16.36,8800.0
2015-05-19 14:45:00,16.35,16.36,16.35,16.36,14900.0,16.35,16.36,16.35,16.36,14900.0
2015-05-19 14:50:00,16.35,16.36,16.35,16.35,25400.0,16.35,16.36,16.35,16.35,25400.0
2015-05-19 14:55:00,16.36,16.37,16.35,16.37,14300.0,16.36,16.37,16.35,16.37,14300.0
2015-05-19 15:00:00,16.36,16.37,16.36,16.37,26100.0,16.36,16.37,16.36,16.37,26100.0
2015-05-19 15:05:00,16.37,16.39,16.36,16.39,21700.0,16.37,16.39,16.36,16.39,21700.0
2015-05-19 15:10:00,16.39,16.39,16.38,16.38,40000.0,16.39,16.39,16.38,16.38,40000.0
2015-05-19 15:15:00,16.38,16.39,16.37,16.38,46000.0,16.38,16.39,16.37,16.38,46000.0
2015-05-19 15:20:00,16.38,16.39,16.37,16.38,37700.0,16.38,16.39,16.37,16.38,37700.0
2015-05-19 15:25:00,16.39,16.39,16.36,16.38,88300.0,16.39,16.39,16.36,16.38,88300.0
2015-05-19 15:30:00,16.38,16.39,16.36,16.37,128300.0,16.38,16.39,16.36,16.37,128300.0
2015-05-19 15:35:00,16.37,16.37,16.36,16.37,33200.0,16.37,16.37,16.36,16.37,33200.0
2015-05-19 15:40:00,16.37,16.37,16.36,16.37,56500.0,16.37,16.37,16.36,16.37,56500.0
2015-05-19 15:45:00,16.37,16.37,16.36,16.36,93000.0,16.37,16.37,16.36,16.36,93000.0
2015-05-19 15:50:00,16.37,16.37,16.36,16.37,64800.0,16.37,16.37,16.36,16.37,64800.0
2015-05-19 15:55:00,16.37,16.39,16.37,16.39,530800.0,16.37,16.39,16.37,16.39,530800.0
2015-05-20 09:30:00,16.44,16.47,16.43,16.44,176700.0,16.44,16.47,16.43,16.44,176700.0
2015-05-20 09:35:00,16.45,16.46,16.44,16.46,89900.0,16.45,16.46,16.44,16.46,89900.0
2015-05-20 09:40:00,16.46,16.46,16.43,16.44,89500.0,16.46,16.46,16.43,16.44,89500.0
2015-05-20 09:45:00,16.44,16.46,16.43,16.44,80900.0,16.44,16.46,16.43,16.44,80900.0
2015-05-20 09:50:00,16.44,16.52,16.44,16.51,156400.0,16.44,16.52,16.44,16.51,156400.0
2015-05-20 09:55:00,16.51,16.53,16.48,16.5,92500.0,16.51,16.53,16.48,16.5,92500.0
2015-05-20 10:00:00,16.5,16.51,16.47,16.49,101900.0,16.5,16.51,16.47,16.49,101900.0
2015-05-20 10:05:00,16.49,16.5,16.48,16.48,64800.0,16.49,16.5,16.48,16.48,64800.0
2015-05-20 10:10:00,16.49,16.5,16.48,16.48,23300.0,16.49,16.5,16.48,16.48,23300.0
2015-05-20 10:15:00,16.49,16.53,16.48,16.52,53300.0,16.49,16.53,16.48,16.52,53300.0
2015-05-20 10:20:00,16.52,16.52,16.49,16.51,56500.0,16.52,16.52,16.49,16.51,56500.0
2015-05-20 10:25:00,16.51,16.52,16.5,16.5,32900.0,16.51,16.52,16.5,16.5,32900.0
2015-05-20 10:30:00,16.5,16.5,16.43,16.43,172800.0,16.5,16.5,16.43,16.43,172800.0
2015-05-20 10:35:00,16.44,16.45,16.4,16.41,97000.0,16.44,16.45,16.4,16.41,97000.0
2015-05-20 10:40:00,16.41,16.44,16.4,16.43,26000.0,16.41,16.44,16.4,16.43,26000.0
2015-05-20 10:45:00,16.43,16.46,16.43,16.45,51000.0,16.43,16.46,16.43,16.45,51000.0
2015-05-20 10:50:00,16.45,16.47,16.44,16.47,36600.0,16.45,16.47,16.44,16.47,36600.0
2015-05-20 10:55:00,16.47,16.49,16.45,16.45,130400.0,16.47,16.49,16.45,16.45,130400.0
2015-05-20 11:00:00,16.46,16.46,16.44,16.45,56700.0,16.46,16.46,16.44,16.45,56700.0
2015-05-20 11:05:00,16.44,16.45,16.43,16.44,20900.0,16.44,16.45,16.43,16.44,20900.0
2015-05-20 11:10:00,16.44,16.47,16.44,16.47,18000.0,16.44,16.47,16.44,16.47,18000.0
2015-05-20 11:15:00,16.47,16.48,16.46,16.47,29000.0,16.47,16.48,16.46,16.47,29000.0
2015-05-20 11:20:00,16.46,16.47,16.45,16.46,28800.0,16.46,16.47,16.45,16.46,28800.0
2015-05-20 11:25:00,16.46,16.47,16.42,16.43,32700.0,16.46,16.47,16.42,16.43,32700.0
2015-05-20 11:30:00,16.44,16.44,16.42,16.42,39300.0,16.44,16.44,16.42,16.42,39300.0
2015-05-20 11:35:00,16.43,16.43,16.41,16.43,28200.0,16.43,16.43,16.41,16.43,28200.0
2015-05-20 11:40:00,16.43,16.43,16.42,16.42,9700.0,16.43,16.43,16.42,16.42,9700.0
2015-05-20 11:45:00,16.42,16.43,16.41,16.43,10700.0,16.42,16.43,16.41,16.43,10700.0
2015-05-20 11:50:00,16.42,16.42,16.37,16.37,86000.0,16.42,16.42,16.37,16.37,86000.0
2015-05-20 11:55:00,16.37,16.38,16.35,16.37,22700.0,16.37,16.38,16.35,16.37,22700.0
2015-05-20 12:00:00,16.38,16.41,16.38,16.4,33900.0,16.38,16.41,16.38,16.4,33900.0
2015-05-20 12:05:00,16.41,16.43,16.4,16.41,23100.0,16.41,16.43,16.4,16.41,23100.0
2015-05-20 12:10:00,16.41,16.42,16.4,16.41,26900.0,16.41,16.42,16.4,16.41,26900.0
2015-05-20 12:15:00,16.41,16.44,16.4,16.44,14700.0,16.41,16.44,16.4,16.44,14700.0
2015-05-20 12:20:00,16.43,16.44,16.42,16.43,10200.0,16.43,16.44,16.42,16.43,10200.0
2015-05-20 12:25:00,16.42,16.43,16.41,16.41,4400.0,16.42,16.43,16.41,16.41,4400.0
2015-05-20 12:30:00,16.41,16.42,16.4,16.41,17400.0,16.41,16.42,16.4,16.41,17400.0
2015-05-20 12:35:00,16.42,16.42,16.4,16.4,12500.0,16.42,16.42,16.4,16.4,12500.0
2015-05-20 12:40:00,16.41,16.41,16.4,16.41,9500.0,16.41,16.41,16.4,16.41,9500.0
2015-05-20 12:45:00,16.4,16.42,16.4,16.41,11000.0,16.4,16.42,16.4,16.41,11000.0
2015-05-20 12:50:00,16.42,16.42,16.4,16.41,15200.0,16.42,16.42,16.4,16.41,15200.0
2015-05-20 12:55:00,16.41,16.42,16.4,16.42,10300.0,16.41,16.42,16.4,16.42,10300.0
2015-05-20 13:00:00,16.41,16.42,16.41,16.42,6600.0,16.41,16.42,16.41,16.42,6600.0
2015-05-20 13:05:00,16.41,16.42,16.4,16.41,9500.0,16.41,16.42,16.4,16.41,9500.0
2015-05-20 13:10:00,16.41,16.41,16.38,16.4,13100.0,16.41,16.41,16.38,16.4,13100.0
2015-05-20 13:15:00,16.4,16.4,16.37,16.38,15700.0,16.4,16.4,16.37,16.38,15700.0
2015-05-20 13:20:00,16.38,16.38,16.34,16.37,66600.0,16.38,16.38,16.34,16.37,66600.0
2015-05-20 13:25:00,16.36,16.39,16.36,16.38,22000.0,16.36,16.39,16.36,16.38,22000.0
2015-05-20 13:30:00,16.37,16.39,16.37,16.38,16800.0,16.37,16.39,16.37,16.38,16800.0
2015-05-20 13:35:00,16.39,16.39,16.38,16.39,5500.0,16.39,16.39,16.38,16.39,5500.0
2015-05-20 13:40:00,16.39,16.4,16.38,16.39,10600.0,16.39,16.4,16.38,16.39,10600.0
2015-05-20 13:45:00,16.39,16.41,16.38,16.4,8700.0,16.39,16.41,16.38,16.4,8700.0
2015-05-20 13:50:00,16.4,16.41,16.38,16.39,27400.0,16.4,16.41,16.38,16.39,27400.0
2015-05-20 13:55:00,16.39,16.41,16.39,16.41,28600.0,16.39,16.41,16.39,16.41,28600.0
2015-05-20 14:00:00,16.41,16.46,16.32,16.37,425400.0,16.41,16.46,16.32,16.37,425400.0
2015-05-20 14:05:00,16.36,16.4,16.34,16.37,80400.0,16.36,16.4,16.34,16.37,80400.0
2015-05-20 14:10:00,16.38,16.47,16.38,16.46,187000.0,16.38,16.47,16.38,16.46,187000.0
2015-05-20 14:15:00,16.45,16.46,16.43,16.44,34700.0,16.45,16.46,16.43,16.44,34700.0
2015-05-20 14:20:00,16.44,16.45,16.42,16.44,62900.0,16.44,16.45,16.42,16.44,62900.0
2015-05-20 14:25:00,16.43,16.48,16.43,16.47,81800.0,16.43,16.48,16.43,16.47,81800.0
2015-05-20 14:30:00,16.46,16.47,16.43,16.43,99200.0,16.46,16.47,16.43,16.43,99200.0
2015-05-20 14:35:00,16.44,16.45,16.44,16.45,7600.0,16.44,16.45,16.44,16.45,7600.0
2015-05-20 14:40:00,16.44,16.44,16.4,16.41,123900.0,16.44,16.44,16.4,16.41,123900.0
2015-05-20 14:45:00,16.41,16.43,16.41,16.41,25800.0,16.41,16.43,16.41,16.41,25800.0
2015-05-20 14:50:00,16.41,16.42,16.41,16.41,11100.0,16.41,16.42,16.41,16.41,11100.0
2015-05-20 14:55:00,16.41,16.42,16.4,16.42,23800.0,16.41,16.42,16.4,16.42,23800.0
2015-05-20 15:00:00,16.41,16.43,16.41,16.42,25700.0,16.41,16.43,16.41,16.42,25700.0
2015-05-20 15:05:00,16.43,16.43,16.41,16.42,15900.0,16.43,16.43,16.41,16.42,15900.0
2015-05-20 15:10:00,16.43,16.44,16.41,16.41,62700.0,16.43,16.44,16.41,16.41,62700.0
2015-05-20 15:15:00,16.42,16.42,16.4,16.4,31800.0,16.42,16.42,16.4,16.4,31800.0
2015-05-20 15:20:00,16.4,16.41,16.38,16.39,36000.0,16.4,16.41,16.38,16.39,36000.0
2015-05-20 15:25:00,16.4,16.4,16.36,16.37,65700.0,16.4,16.4,16.36,16.37,65700.0
2015-05-20 15:30:00,16.37,16.38,16.36,16.38,31500.0,16.37,16.38,16.36,16.38,31500.0
2015-05-20 15:35:00,16.37,16.38,16.37,16.37,18700.0,16.37,16.38,16.37,16.37,18700.0
2015-05-20 15:40:00,16.38,16.39,16.37,16.39,17700.0,16.38,16.39,16.37,16.39,17700.0
2015-05-20 15:45:00,16.38,16.39,16.37,16.38,44600.0,16.38,16.39,16.37,16.38,44600.0
2015-05-20 15:50:00,16.37,16.38,16.36,16.37,60900.0,16.37,16.38,16.36,16.37,60900.0
2015-05-20 15:55:00,16.37,16.38,16.36,16.37,151500.0,16.37,16.38,16.36,16.37,151500.0
2015-05-21 09:30:00,16.36,16.4,16.35,16.39,75200.0,16.36,16.4,16.35,16.39,75200.0
2015-05-21 09:35:00,16.39,16.4,16.36,16.37,223700.0,16.39,16.4,16.36,16.37,223700.0
2015-05-21 09:40:00,16.37,16.4,16.36,16.39,39400.0,16.37,16.4,16.36,16.39,39400.0
2015-05-21 09:45:00,16.4,16.42,16.37,16.38,56000.0,16.4,16.42,16.37,16.38,56000.0
2015-05-21 09:50:00,16.38,16.38,16.34,16.35,64600.0,16.38,16.38,16.34,16.35,64600.0
2015-05-21 09:55:00,16.35,16.38,16.34,16.37,76200.0,16.35,16.38,16.34,16.37,76200.0
2015-05-21 10:00:00,16.36,16.45,16.35,16.42,276300.0,16.36,16.45,16.35,16.42,276300.0
2015-05-21 10:05:00,16.42,16.45,16.41,16.43,215700.0,16.42,16.45,16.41,16.43,215700.0
2015-05-21 10:10:00,16.42,16.44,16.41,16.42,110000.0,16.42,16.44,16.41,16.42,110000.0
2015-05-21 10:15:00,16.42,16.42,16.39,16.4,52100.0,16.42,16.42,16.39,16.4,52100.0
2015-05-21 10:20:00,16.41,16.41,16.39,16.39,16600.0,16.41,16.41,16.39,16.39,16600.0
2015-05-21 10:25:00,16.4,16.41,16.39,16.39,14700.0,16.4,16.41,16.39,16.39,14700.0
2015-05-21 10:30:00,16.39,16.42,16.39,16.41,36900.0,16.39,16.42,16.39,16.41,36900.0
2015-05-21 10:35:00,16.42,16.43,16.41,16.41,32400.0,16.42,16.43,16.41,16.41,32400.0
2015-05-21 10:40:00,16.41,16.43,16.41,16.42,20300.0,16.41,16.43,16.41,16.42,20300.0
2015-05-21 10:45:00,16.41,16.41,16.4,16.41,10800.0,16.41,16.41,16.4,16.41,10800.0
2015-05-21 10:50:00,16.4,16.41,16.38,16.39,35500.0,16.4,16.41,16.38,16.39,35500.0
2015-05-21 10:55:00,16.39,16.42,16.38,16.4,33700.0,16.39,16.42,16.38,16.4,33700.0
2015-05-21 11:00:00,16.41,16.43,16.4,16.4,36900.0,16.41,16.43,16.4,16.4,36900.0
2015-05-21 11:05:00,16.41,16.41,16.4,16.4,21600.0,16.41,16.41,16.4,16.4,21600.0
2015-05-21 11:10:00,16.4,16.42,16.4,16.41,14400.0,16.4,16.42,16.4,16.41,14400.0
2015-05-21 11:15:00,16.41,16.43,16.4,16.42,18700.0,16.41,16.43,16.4,16.42,18700.0
2015-05-21 11:20:00,16.41,16.42,16.4,16.41,27400.0,16.41,16.42,16.4,16.41,27400.0
2015-05-21 11:25:00,16.4,16.41,16.39,16.39,38500.0,16.4,16.41,16.39,16.39,38500.0
2015-05-21 11:30:00,16.39,16.41,16.38,16.41,53300.0,16.39,16.41,16.38,16.41,53300.0
2015-05-21 11:35:00,16.41,16.42,16.4,16.41,25300.0,16.41,16.42,16.4,16.41,25300.0
2015-05-21 11:40:00,16.41,16.42,16.39,16.39,24500.0,16.41,16.42,16.39,16.39,24500.0
2015-05-21 11:45:00,16.39,16.4,16.39,16.39,6800.0,16.39,16.4,16.39,16.39,6800.0
2015-05-21 11:50:00,16.39,16.4,16.36,16.37,44400.0,16.39,16.4,16.36,16.37,44400.0
2015-05-21 11:55:00,16.37,16.39,16.36,16.38,16100.0,16.37,16.39,16.36,16.38,16100.0
2015-05-21 12:00:00,16.39,16.4,16.38,16.39,10100.0,16.39,16.4,16.38,16.39,10100.0
2015-05-21 12:05:00,16.4,16.41,16.4,16.4,21000.0,16.4,16.41,16.4,16.4,21000.0
2015-05-21 12:10:00,16.4,16.41,16.4,16.41,7700.0,16.4,16.41,16.4,16.41,7700.0
2015-05-21 12:15:00,16.4,16.41,16.4,16.41,6300.0,16.4,16.41,16.4,16.41,6300.0
2015-05-21 12:20:00,16.4,16.41,16.39,16.4,23400.0,16.4,16.41,16.39,16.4,23400.0
2015-05-21 12:25:00,16.4,16.41,16.39,16.39,16600.0,16.4,16.41,16.39,16.39,16600.0
2015-05-21 12:30:00,16.39,16.4,16.38,16.39,19200.0,16.39,16.4,16.38,16.39,19200.0
2015-05-21 12:35:00,16.39,16.4,16.39,16.4,3800.0,16.39,16.4,16.39,16.4,3800.0
2015-05-21 12:40:00,16.39,16.4,16.39,16.39,7200.0,16.39,16.4,16.39,16.39,7200.0
2015-05-21 12:45:00,16.39,16.4,16.38,16.39,14700.0,16.39,16.4,16.38,16.39,14700.0
2015-05-21 12:50:00,16.39,16.39,16.37,16.37,6600.0,16.39,16.39,16.37,16.37,6600.0
2015-05-21 12:55:00,16.38,16.39,16.37,16.39,14400.0,16.38,16.39,16.37,16.39,14400.0
2015-05-21 13:00:00,16.38,16.39,16.37,16.39,28500.0,16.38,16.39,16.37,16.39,28500.0
2015-05-21 13:05:00,16.39,16.39,16.37,16.38,7800.0,16.39,16.39,16.37,16.38,7800.0
2015-05-21 13:10:00,16.37,16.39,16.37,16.38,27500.0,16.37,16.39,16.37,16.38,27500.0
2015-05-21 13:15:00,16.38,16.39,16.37,16.38,10600.0,16.38,16.39,16.37,16.38,10600.0
2015-05-21 13:20:00,16.38,16.39,16.37,16.39,35200.0,16.38,16.39,16.37,16.39,35200.0
2015-05-21 13:25:00,16.39,16.4,16.38,16.39,22600.0,16.39,16.4,16.38,16.39,22600.0
2015-05-21 13:30:00,16.39,16.4,16.38,16.39,14500.0,16.39,16.4,16.38,16.39,14500.0
2015-05-21 13:35:00,16.38,16.39,16.38,16.39,4800.0,16.38,16.39,16.38,16.39,4800.0
2015-05-21 13:40:00,16.39,16.39,16.38,16.38,3100.0,16.39,16.39,16.38,16.38,3100.0
2015-05-21 13:45:00,16.38,16.39,16.37,16.38,16300.0,16.38,16.39,16.37,16.38,16300.0
2015-05-21 13:50:00,16.38,16.38,16.37,16.38,14400.0,16.38,16.38,16.37,16.38,14400.0
2015-05-21 13:55:00,16.38,16.38,16.37,16.38,36200.0,16.38,16.38,16.37,16.38,36200.0
2015-05-21 14:00:00,16.37,16.38,16.37,16.38,11100.0,16.37,16.38,16.37,16.38,11100.0
2015-05-21 14:05:00,16.37,16.38,16.37,16.37,19900.0,16.37,16.38,16.37,16.37,19900.0
2015-05-21 14:10:00,16.38,16.38,16.37,16.38,15700.0,16.38,16.38,16.37,16.38,15700.0
2015-05-21 14:15:00,16.38,16.39,16.37,16.38,14400.0,16.38,16.39,16.37,16.38,14400.0
2015-05-21 14:20:00,16.38,16.39,16.38,16.39,11800.0,16.38,16.39,16.38,16.39,11800.0
2015-05-21 14:25:00,16.39,16.39,16.38,16.39,9700.0,16.39,16.39,16.38,16.39,9700.0
2015-05-21 14:30:00,16.39,16.4,16.38,16.39,10800.0,16.39,16.4,16.38,16.39,10800.0
2015-05-21 14:35:00,16.39,16.4,16.39,16.39,3400.0,16.39,16.4,16.39,16.39,3400.0
2015-05-21 14:40:00,16.4,16.41,16.39,16.4,31500.0,16.4,16.41,16.39,16.4,31500.0
2015-05-21 14:45:00,16.4,16.4,16.39,16.39,11800.0,16.4,16.4,16.39,16.39,11800.0
2015-05-21 14:50:00,16.39,16.4,16.39,16.39,24200.0,16.39,16.4,16.39,16.39,24200.0
2015-05-21 14:55:00,16.39,16.4,16.39,16.39,15300.0,16.39,16.4,16.39,16.39,15300.0
2015-05-21 15:00:00,16.39,16.4,16.39,16.4,12300.0,16.39,16.4,16.39,16.4,12300.0
2015-05-21 15:05:00,16.39,16.4,16.39,16.39,7400.0,16.39,16.4,16.39,16.39,7400.0
2015-05-21 15:10:00,16.39,16.4,16.39,16.4,9500.0,16.39,16.4,16.39,16.4,9500.0
2015-05-21 15:15:00,16.4,16.4,16.39,16.39,6800.0,16.4,16.4,16.39,16.39,6800.0
2015-05-21 15:20:00,16.4,16.4,16.39,16.4,8400.0,16.4,16.4,16.39,16.4,8400.0
2015-05-21 15:25:00,16.4,16.4,16.39,16.39,14200.0,16.4,16.4,16.39,16.39,14200.0
2015-05-21 15:30:00,16.39,16.4,16.39,16.4,12900.0,16.39,16.4,16.39,16.4,12900.0
2015-05-21 15:35:00,16.4,16.41,16.39,16.4,18900.0,16.4,16.41,16.39,16.4,18900.0
2015-05-21 15:40:00,16.4,16.41,16.39,16.39,30100.0,16.4,16.41,16.39,16.39,30100.0
2015-05-21 15:45:00,16.39,16.4,16.39,16.39,12000.0,16.39,16.4,16.39,16.39,12000.0
2015-05-21 15:50:00,16.39,16.4,16.39,16.39,32900.0,16.39,16.4,16.39,16.39,32900.0
2015-05-21 15:55:00,16.4,16.41,16.39,16.39,113400.0,16.4,16.41,16.39,16.39,113400.0
2015-05-22 09:30:00,16.33,16.34,16.31,16.34,63500.0,16.33,16.34,16.31,16.34,63500.0
2015-05-22 09:35:00,16.34,16.34,16.28,16.29,67400.0,16.34,16.34,16.28,16.29,67400.0
2015-05-22 09:40:00,16.3,16.32,16.28,16.31,54300.0,16.3,16.32,16.28,16.31,54300.0
2015-05-22 09:45:00,16.31,16.33,16.29,16.32,104700.0,16.31,16.33,16.29,16.32,104700.0
2015-05-22 09:50:00,16.31,16.32,16.3,16.31,17900.0,16.31,16.32,16.3,16.31,17900.0
2015-05-22 09:55:00,16.32,16.33,16.31,16.32,34000.0,16.32,16.33,16.31,16.32,34000.0
2015-05-22 10:00:00,16.32,16.33,16.3,16.31,106500.0,16.32,16.33,16.3,16.31,106500.0
2015-05-22 10:05:00,16.32,16.33,16.3,16.32,37200.0,16.32,16.33,16.3,16.32,37200.0
2015-05-22 10:10:00,16.32,16.33,16.31,16.32,32500.0,16.32,16.33,16.31,16.32,32500.0
2015-05-22 10:15:00,16.32,16.33,16.31,16.32,19000.0,16.32,16.33,16.31,16.32,19000.0
2015-05-22 10:20:00,16.32,16.35,16.31,16.34,26100.0,16.32,16.35,16.31,16.34,26100.0
2015-05-22 10:25:00,16.35,16.35,16.33,16.33,26000.0,16.35,16.35,16.33,16.33,26000.0
2015-05-22 10:30:00,16.33,16.44,16.32,16.42,181400.0,16.33,16.44,16.32,16.42,181400.0
2015-05-22 10:35:00,16.42,16.45,16.39,16.4,76700.0,16.42,16.45,16.39,16.4,76700.0
2015-05-22 10:40:00,16.4,16.41,16.39,16.39,145300.0,16.4,16.41,16.39,16.39,145300.0
2015-05-22 10:45:00,16.39,16.4,16.38,16.39,23600.0,16.39,16.4,16.38,16.39,23600.0
2015-05-22 10:50:00,16.39,16.4,16.38,16.4,116200.0,16.39,16.4,16.38,16.4,116200.0
2015-05-22 10:55:00,16.39,16.4,16.36,16.37,18500.0,16.39,16.4,16.36,16.37,18500.0
2015-05-22 11:00:00,16.38,16.38,16.35,16.37,15400.0,16.38,16.38,16.35,16.37,15400.0
2015-05-22 11:05:00,16.36,16.38,16.36,16.36,30000.0,16.36,16.38,16.36,16.36,30000.0
2015-05-22 11:10:00,16.36,16.39,16.36,16.39,51500.0,16.36,16.39,16.36,16.39,51500.0
2015-05-22 11:15:00,16.39,16.39,16.37,16.38,19500.0,16.39,16.39,16.37,16.38,19500.0
2015-05-22 11:20:00,16.38,16.39,16.37,16.38,31100.0,16.38,16.39,16.37,16.38,31100.0
2015-05-22 11:25:00,16.38,16.39,16.36,16.37,26100.0,16.38,16.39,16.36,16.37,26100.0
2015-05-22 11:30:00,16.37,16.4,16.37,16.39,88600.0,16.37,16.4,16.37,16.39,88600.0
2015-05-22 11:35:00,16.4,16.41,16.38,16.39,57900.0,16.4,16.41,16.38,16.39,57900.0
2015-05-22 11:40:00,16.38,16.39,16.38,16.39,20900.0,16.38,16.39,16.38,16.39,20900.0
2015-05-22 11:45:00,16.39,16.4,16.38,16.39,17600.0,16.39,16.4,16.38,16.39,17600.0
2015-05-22 11:50:00,16.39,16.4,16.38,16.39,18700.0,16.39,16.4,16.38,16.39,18700.0
2015-05-22 11:55:00,16.4,16.4,16.39,16.39,15000.0,16.4,16.4,16.39,16.39,15000.0
2015-05-22 12:00:00,16.39,16.4,16.38,16.38,17800.0,16.39,16.4,16.38,16.38,17800.0
2015-05-22 12:05:00,16.38,16.4,16.37,16.39,27300.0,16.38,16.4,16.37,16.39,27300.0
2015-05-22 12:10:00,16.38,16.39,16.38,16.39,11400.0,16.38,16.39,16.38,16.39,11400.0
2015-05-22 12:15:00,16.38,16.39,16.38,16.39,25100.0,16.38,16.39,16.38,16.39,25100.0
2015-05-22 12:20:00,16.39,16.39,16.38,16.38,15300.0,16.39,16.39,16.38,16.38,15300.0
2015-05-22 12:25:00,16.38,16.39,16.38,16.39,7100.0,16.38,16.39,16.38,16.39,7100.0
2015-05-22 12:30:00,16.39,16.4,16.38,16.38,21300.0,16.39,16.4,16.38,16.38,21300.0
2015-05-22 12:35:00,16.38,16.39,16.38,16.38,5200.0,16.38,16.39,16.38,16.38,5200.0
2015-05-22 12:40:00,16.38,16.39,16.37,16.38,3100.0,16.38,16.39,16.37,16.38,3100.0
2015-05-22 12:45:00,16.37,16.38,16.37,16.37,5600.0,16.37,16.38,16.37,16.37,5600.0
2015-05-22 12:50:00,16.37,16.38,16.37,16.37,6200.0,16.37,16.38,16.37,16.37,6200.0
2015-05-22 12:55:00,16.38,16.38,16.36,16.36,13100.0,16.38,16.38,16.36,16.36,13100.0
2015-05-22 13:00:00,16.35,16.37,16.33,16.36,41700.0,16.35,16.37,16.33,16.36,41700.0
2015-05-22 13:05:00,16.36,16.36,16.32,16.34,49200.0,16.36,16.36,16.32,16.34,49200.0
2015-05-22 13:10:00,16.34,16.34,16.29,16.32,157500.0,16.34,16.34,16.29,16.32,157500.0
2015-05-22 13:15:00,16.32,16.33,16.3,16.31,21800.0,16.32,16.33,16.3,16.31,21800.0
2015-05-22 13:20:00,16.31,16.33,16.3,16.31,44800.0,16.31,16.33,16.3,16.31,44800.0
2015-05-22 13:25:00,16.31,16.31,16.29,16.3,29500.0,16.31,16.31,16.29,16.3,29500.0
2015-05-22 13:30:00,16.3,16.31,16.29,16.3,67100.0,16.3,16.31,16.29,16.3,67100.0
2015-05-22 13:35:00,16.29,16.3,16.29,16.29,33600.0,16.29,16.3,16.29,16.29,33600.0
2015-05-22 13:40:00,16.3,16.31,16.28,16.28,90600.0,16.3,16.31,16.28,16.28,90600.0
2015-05-22 13:45:00,16.29,16.29,16.28,16.28,45200.0,16.29,16.29,16.28,16.28,45200.0
2015-05-22 13:50:00,16.29,16.3,16.28,16.29,23100.0,16.29,16.3,16.28,16.29,23100.0
2015-05-22 13:55:00,16.3,16.31,16.28,16.31,30600.0,16.3,16.31,16.28,16.31,30600.0
2015-05-22 14:00:00,16.31,16.32,16.3,16.31,15400.0,16.31,16.32,16.3,16.31,15400.0
2015-05-22 14:05:00,16.31,16.31,16.3,16.31,3100.0,16.31,16.31,16.3,16.31,3100.0
2015-05-22 14:10:00,16.31,16.32,16.3,16.31,33000.0,16.31,16.32,16.3,16.31,33000.0
2015-05-22 14:15:00,16.31,16.32,16.3,16.3,32100.0,16.31,16.32,16.3,16.3,32100.0
2015-05-22 14:20:00,16.31,16.31,16.3,16.31,45700.0,16.31,16.31,16.3,16.31,45700.0
2015-05-22 14:25:00,16.31,16.31,16.3,16.3,51600.0,16.31,16.31,16.3,16.3,51600.0
2015-05-22 14:30:00,16.3,16.31,16.3,16.31,52700.0,16.3,16.31,16.3,16.31,52700.0
2015-05-22 14:35:00,16.31,16.32,16.31,16.32,7700.0,16.31,16.32,16.31,16.32,7700.0
2015-05-22 14:40:00,16.32,16.32,16.3,16.3,25200.0,16.32,16.32,16.3,16.3,25200.0
2015-05-22 14:45:00,16.31,16.33,16.3,16.33,34500.0,16.31,16.33,16.3,16.33,34500.0
2015-05-22 14:50:00,16.33,16.33,16.31,16.32,14000.0,16.33,16.33,16.31,16.32,14000.0
2015-05-22 14:55:00,16.31,16.32,16.31,16.31,17800.0,16.31,16.32,16.31,16.31,17800.0
2015-05-22 15:00:00,16.32,16.32,16.31,16.31,26200.0,16.32,16.32,16.31,16.31,26200.0
2015-05-22 15:05:00,16.31,16.32,16.31,16.32,14600.0,16.31,16.32,16.31,16.32,14600.0
2015-05-22 15:10:00,16.32,16.34,16.32,16.33,31900.0,16.32,16.34,16.32,16.33,31900.0
2015-05-22 15:15:00,16.34,16.34,16.33,16.33,25800.0,16.34,16.34,16.33,16.33,25800.0
2015-05-22 15:20:00,16.34,16.34,16.33,16.34,11100.0,16.34,16.34,16.33,16.34,11100.0
2015-05-22 15:25:00,16.33,16.34,16.33,16.33,14300.0,16.33,16.34,16.33,16.33,14300.0
2015-05-22 15:30:00,16.33,16.34,16.33,16.33,15300.0,16.33,16.34,16.33,16.33,15300.0
2015-05-22 15:35:00,16.33,16.34,16.32,16.32,30800.0,16.33,16.34,16.32,16.32,30800.0
2015-05-22 15:40:00,16.32,16.33,16.31,16.33,107300.0,16.32,16.33,16.31,16.33,107300.0
2015-05-22 15:45:00,16.32,16.33,16.31,16.32,51900.0,16.32,16.33,16.31,16.32,51900.0
2015-05-22 15:50:00,16.32,16.32,16.31,16.31,57200.0,16.32,16.32,16.31,16.31,57200.0
2015-05-22 15:55:00,16.32,16.33,16.31,16.32,258100.0,16.32,16.33,16.31,16.32,258100.0
2015-05-26 09:30:00,16.01,16.14,15.98,16.12,890100.0,16.01,16.14,15.98,16.12,890100.0
2015-05-26 09:35:00,16.12,16.13,16.08,16.11,349500.0,16.12,16.13,16.08,16.11,349500.0
2015-05-26 09:40:00,16.12,16.16,16.1,16.11,427400.0,16.12,16.16,16.1,16.11,427400.0
2015-05-26 09:45:00,16.11,16.12,16.08,16.08,129700.0,16.11,16.12,16.08,16.08,129700.0
2015-05-26 09:50:00,16.09,16.09,16.06,16.09,87100.0,16.09,16.09,16.06,16.09,87100.0
2015-05-26 09:55:00,16.08,16.09,16.06,16.07,89000.0,16.08,16.09,16.06,16.07,89000.0
2015-05-26 10:00:00,16.07,16.08,16.01,16.03,191400.0,16.07,16.08,16.01,16.03,191400.0
2015-05-26 10:05:00,16.03,16.08,16.03,16.05,146900.0,16.03,16.08,16.03,16.05,146900.0
2015-05-26 10:10:00,16.06,16.07,16.04,16.05,52800.0,16.06,16.07,16.04,16.05,52800.0
2015-05-26 10:15:00,16.04,16.09,16.03,16.08,286600.0,16.04,16.09,16.03,16.08,286600.0
2015-05-26 10:20:00,16.07,16.08,16.05,16.05,73100.0,16.07,16.08,16.05,16.05,73100.0
2015-05-26 10:25:00,16.06,16.06,16.03,16.04,49100.0,16.06,16.06,16.03,16.04,49100.0
2015-05-26 10:30:00,16.04,16.06,16.03,16.05,38900.0,16.04,16.06,16.03,16.05,38900.0
2015-05-26 10:35:00,16.05,16.06,16.04,16.05,71300.0,16.05,16.06,16.04,16.05,71300.0
2015-05-26 10:40:00,16.05,16.07,16.04,16.06,89100.0,16.05,16.07,16.04,16.06,89100.0
2015-05-26 10:45:00,16.05,16.07,16.05,16.07,40600.0,16.05,16.07,16.05,16.07,40600.0
2015-05-26 10:50:00,16.06,16.09,16.06,16.08,79600.0,16.06,16.09,16.06,16.08,79600.0
2015-05-26 10:55:00,16.07,16.08,16.06,16.07,32900.0,16.07,16.08,16.06,16.07,32900.0
2015-05-26 11:00:00,16.07,16.08,16.05,16.07,46700.0,16.07,16.08,16.05,16.07,46700.0
2015-05-26 11:05:00,16.07,16.08,16.05,16.07,39900.0,16.07,16.08,16.05,16.07,39900.0
2015-05-26 11:10:00,16.07,16.09,16.06,16.08,19000.0,16.07,16.09,16.06,16.08,19000.0
2015-05-26 11:15:00,16.07,16.08,16.04,16.05,33100.0,16.07,16.08,16.04,16.05,33100.0
2015-05-26 11:20:00,16.05,16.06,16.04,16.04,38000.0,16.05,16.06,16.04,16.04,38000.0
2015-05-26 11:25:00,16.05,16.05,16.02,16.02,57600.0,16.05,16.05,16.02,16.02,57600.0
2015-05-26 11:30:00,16.02,16.04,16.02,16.03,81700.0,16.02,16.04,16.02,16.03,81700.0
2015-05-26 11:35:00,16.04,16.04,16.03,16.04,59900.0,16.04,16.04,16.03,16.04,59900.0
2015-05-26 11:40:00,16.04,16.05,16.03,16.05,25400.0,16.04,16.05,16.03,16.05,25400.0
2015-05-26 11:45:00,16.04,16.05,16.03,16.05,30600.0,16.04,16.05,16.03,16.05,30600.0
2015-05-26 11:50:00,16.05,16.05,16.04,16.04,14400.0,16.05,16.05,16.04,16.04,14400.0
2015-05-26 11:55:00,16.05,16.05,16.03,16.04,19700.0,16.05,16.05,16.03,16.04,19700.0
2015-05-26 12:00:00,16.03,16.05,16.03,16.04,63600.0,16.03,16.05,16.03,16.04,63600.0
2015-05-26 12:05:00,16.04,16.05,16.04,16.04,17100.0,16.04,16.05,16.04,16.04,17100.0
2015-05-26 12:10:00,16.04,16.06,16.04,16.06,33900.0,16.04,16.06,16.04,16.06,33900.0
2015-05-26 12:15:00,16.06,16.06,16.05,16.05,74800.0,16.06,16.06,16.05,16.05,74800.0
2015-05-26 12:20:00,16.05,16.06,16.03,16.04,37800.0,16.05,16.06,16.03,16.04,37800.0
2015-05-26 12:25:00,16.04,16.04,16.03,16.03,18800.0,16.04,16.04,16.03,16.03,18800.0
2015-05-26 12:30:00,16.04,16.05,16.02,16.04,54200.0,16.04,16.05,16.02,16.04,54200.0
2015-05-26 12:35:00,16.04,16.04,16.02,16.03,19900.0,16.04,16.04,16.02,16.03,19900.0
2015-05-26 12:40:00,16.03,16.04,16.01,16.01,97600.0,16.03,16.04,16.01,16.01,97600.0
2015-05-26 12:45:00,16.02,16.02,16.01,16.02,11600.0,16.02,16.02,16.01,16.02,11600.0
2015-05-26 12:50:00,16.02,16.02,16.01,16.02,28200.0,16.02,16.02,16.01,16.02,28200.0
2015-05-26 12:55:00,16.03,16.04,16.02,16.03,29400.0,16.03,16.04,16.02,16.03,29400.0
2015-05-26 13:00:00,16.02,16.03,16.01,16.01,20200.0,16.02,16.03,16.01,16.01,20200.0
2015-05-26 13:05:00,16.02,16.03,16.01,16.02,91600.0,16.02,16.03,16.01,16.02,91600.0
2015-05-26 13:10:00,16.02,16.03,16.02,16.02,80300.0,16.02,16.03,16.02,16.02,80300.0
2015-05-26 13:15:00,16.02,16.04,16.02,16.03,43500.0,16.02,16.04,16.02,16.03,43500.0
2015-05-26 13:20:00,16.03,16.03,16.01,16.03,19500.0,16.03,16.03,16.01,16.03,19500.0
2015-05-26 13:25:00,16.03,16.04,16.02,16.03,25200.0,16.03,16.04,16.02,16.03,25200.0
2015-05-26 13:30:00,16.03,16.04,16.01,16.02,20000.0,16.03,16.04,16.01,16.02,20000.0
2015-05-26 13:35:00,16.01,16.03,16.01,16.02,18400.0,16.01,16.03,16.01,16.02,18400.0
2015-05-26 13:40:00,16.02,16.03,16.02,16.02,14400.0,16.02,16.03,16.02,16.02,14400.0
2015-05-26 13:45:00,16.02,16.03,16.01,16.02,24700.0,16.02,16.03,16.01,16.02,24700.0
2015-05-26 13:50:00,16.01,16.02,16.01,16.01,27300.0,16.01,16.02,16.01,16.01,27300.0
2015-05-26 13:55:00,16.01,16.03,16.01,16.02,64400.0,16.01,16.03,16.01,16.02,64400.0
2015-05-26 14:00:00,16.02,16.02,16.01,16.02,31000.0,16.02,16.02,16.01,16.02,31000.0
2015-05-26 14:05:00,16.02,16.02,16.01,16.01,24800.0,16.02,16.02,16.01,16.01,24800.0
2015-05-26 14:10:00,16.01,16.03,16.01,16.03,27300.0,16.01,16.03,16.01,16.03,27300.0
2015-05-26 14:15:00,16.02,16.03,16.02,16.03,57000.0,16.02,16.03,16.02,16.03,57000.0
2015-05-26 14:20:00,16.03,16.03,16.02,16.03,13900.0,16.03,16.03,16.02,16.03,13900.0
2015-05-26 14:25:00,16.03,16.04,16.02,16.02,46200.0,16.03,16.04,16.02,16.02,46200.0
2015-05-26 14:30:00,16.03,16.03,16.02,16.03,24600.0,16.03,16.03,16.02,16.03,24600.0
2015-05-26 14:35:00,16.03,16.03,16.02,16.02,23500.0,16.03,16.03,16.02,16.02,23500.0
2015-05-26 14:40:00,16.03,16.04,16.02,16.03,43900.0,16.03,16.04,16.02,16.03,43900.0
2015-05-26 14:45:00,16.02,16.03,16.02,16.02,24700.0,16.02,16.03,16.02,16.02,24700.0
2015-05-26 14:50:00,16.03,16.03,16.02,16.03,21000.0,16.03,16.03,16.02,16.03,21000.0
2015-05-26 14:55:00,16.03,16.03,16.02,16.03,24000.0,16.03,16.03,16.02,16.03,24000.0
2015-05-26 15:00:00,16.02,16.04,16.02,16.03,35100.0,16.02,16.04,16.02,16.03,35100.0
2015-05-26 15:05:00,16.04,16.04,16.03,16.03,30100.0,16.04,16.04,16.03,16.03,30100.0
2015-05-26 15:10:00,16.04,16.04,16.03,16.04,6900.0,16.04,16.04,16.03,16.04,6900.0
2015-05-26 15:15:00,16.03,16.04,16.02,16.03,61200.0,16.03,16.04,16.02,16.03,61200.0
2015-05-26 15:20:00,16.03,16.04,16.03,16.03,21900.0,16.03,16.04,16.03,16.03,21900.0
2015-05-26 15:25:00,16.03,16.04,16.03,16.04,42500.0,16.03,16.04,16.03,16.04,42500.0
2015-05-26 15:30:00,16.04,16.04,16.03,16.03,19800.0,16.04,16.04,16.03,16.03,19800.0
2015-05-26 15:35:00,16.03,16.04,16.02,16.03,73300.0,16.03,16.04,16.02,16.03,73300.0
2015-05-26 15:40:00,16.03,16.03,16.02,16.03,38900.0,16.03,16.03,16.02,16.03,38900.0
2015-05-26 15:45:00,16.03,16.03,16.02,16.03,67700.0,16.03,16.03,16.02,16.03,67700.0
2015-05-26 15:50:00,16.02,16.03,16.02,16.03,54800.0,16.02,16.03,16.02,16.03,54800.0
2015-05-26 15:55:00,16.02,16.03,16.01,16.01,240200.0,16.02,16.03,16.01,16.01,240200.0
2015-05-27 09:30:00,15.96,15.97,15.95,15.96,189800.0,15.96,15.97,15.95,15.96,189800.0
2015-05-27 09:35:00,15.95,15.96,15.92,15.93,160400.0,15.95,15.96,15.92,15.93,160400.0
2015-05-27 09:40:00,15.93,15.94,15.9,15.92,268300.0,15.93,15.94,15.9,15.92,268300.0
2015-05-27 09:45:00,15.92,15.94,15.91,15.94,95700.0,15.92,15.94,15.91,15.94,95700.0
2015-05-27 09:50:00,15.94,15.99,15.93,15.98,289600.0,15.94,15.99,15.93,15.98,289600.0
2015-05-27 09:55:00,15.97,16.01,15.96,15.99,194700.0,15.97,16.01,15.96,15.99,194700.0
2015-05-27 10:00:00,15.99,15.99,15.96,15.98,73200.0,15.99,15.99,15.96,15.98,73200.0
2015-05-27 10:05:00,15.97,15.99,15.97,15.98,51800.0,15.97,15.99,15.97,15.98,51800.0
2015-05-27 10:10:00,15.97,15.98,15.96,15.96,36500.0,15.97,15.98,15.96,15.96,36500.0
2015-05-27 10:15:00,15.97,16.0,15.97,16.0,66600.0,15.97,16.0,15.97,16.0,66600.0
2015-05-27 10:20:00,16.0,16.02,15.97,15.98,124500.0,16.0,16.02,15.97,15.98,124500.0
2015-05-27 10:25:00,15.98,15.99,15.96,15.97,84700.0,15.98,15.99,15.96,15.97,84700.0
2015-05-27 10:30:00,15.97,16.0,15.96,15.98,54500.0,15.97,16.0,15.96,15.98,54500.0
2015-05-27 10:35:00,15.99,16.0,15.98,15.99,23000.0,15.99,16.0,15.98,15.99,23000.0
2015-05-27 10:40:00,15.99,16.0,15.97,15.97,47800.0,15.99,16.0,15.97,15.97,47800.0
2015-05-27 10:45:00,15.98,15.99,15.97,15.99,22300.0,15.98,15.99,15.97,15.99,22300.0
2015-05-27 10:50:00,15.99,16.0,15.98,15.99,20500.0,15.99,16.0,15.98,15.99,20500.0
2015-05-27 10:55:00,15.98,15.99,15.95,15.96,39100.0,15.98,15.99,15.95,15.96,39100.0
2015-05-27 11:00:00,15.97,15.98,15.96,15.97,21300.0,15.97,15.98,15.96,15.97,21300.0
2015-05-27 11:05:00,15.97,15.98,15.96,15.96,10200.0,15.97,15.98,15.96,15.96,10200.0
2015-05-27 11:10:00,15.97,15.97,15.93,15.94,100000.0,15.97,15.97,15.93,15.94,100000.0
2015-05-27 11:15:00,15.94,15.96,15.94,15.96,24600.0,15.94,15.96,15.94,15.96,24600.0
2015-05-27 11:20:00,15.95,15.96,15.94,15.95,39400.0,15.95,15.96,15.94,15.95,39400.0
2015-05-27 11:25:00,15.95,15.96,15.95,15.95,11800.0,15.95,15.96,15.95,15.95,11800.0
2015-05-27 11:30:00,15.95,15.96,15.94,15.95,49200.0,15.95,15.96,15.94,15.95,49200.0
2015-05-27 11:35:00,15.94,15.97,15.94,15.97,65200.0,15.94,15.97,15.94,15.97,65200.0
2015-05-27 11:40:00,15.97,15.97,15.95,15.96,10400.0,15.97,15.97,15.95,15.96,10400.0
2015-05-27 11:45:00,15.95,15.95,15.94,15.95,25300.0,15.95,15.95,15.94,15.95,25300.0
2015-05-27 11:50:00,15.94,15.96,15.93,15.96,66700.0,15.94,15.96,15.93,15.96,66700.0
2015-05-27 11:55:00,15.97,15.97,15.95,15.96,25200.0,15.97,15.97,15.95,15.96,25200.0
2015-05-27 12:00:00,15.96,15.96,15.95,15.96,20500.0,15.96,15.96,15.95,15.96,20500.0
2015-05-27 12:05:00,15.96,15.97,15.95,15.96,6800.0,15.96,15.97,15.95,15.96,6800.0
2015-05-27 12:10:00,15.96,15.96,15.95,15.96,11700.0,15.96,15.96,15.95,15.96,11700.0
2015-05-27 12:15:00,15.95,15.96,15.94,15.95,23900.0,15.95,15.96,15.94,15.95,23900.0
2015-05-27 12:20:00,15.95,15.96,15.93,15.94,22100.0,15.95,15.96,15.93,15.94,22100.0
2015-05-27 12:25:00,15.95,15.95,15.94,15.94,13300.0,15.95,15.95,15.94,15.94,13300.0
2015-05-27 12:30:00,15.95,15.95,15.94,15.95,6700.0,15.95,15.95,15.94,15.95,6700.0
2015-05-27 12:35:00,15.95,15.96,15.94,15.95,5300.0,15.95,15.96,15.94,15.95,5300.0
2015-05-27 12:40:00,15.96,15.96,15.94,15.95,30300.0,15.96,15.96,15.94,15.95,30300.0
2015-05-27 12:45:00,15.94,15.95,15.93,15.94,15800.0,15.94,15.95,15.93,15.94,15800.0
2015-05-27 12:50:00,15.94,15.95,15.93,15.93,23800.0,15.94,15.95,15.93,15.93,23800.0
2015-05-27 12:55:00,15.94,15.94,15.92,15.94,28400.0,15.94,15.94,15.92,15.94,28400.0
2015-05-27 13:00:00,15.94,15.95,15.93,15.94,3800.0,15.94,15.95,15.93,15.94,3800.0
2015-05-27 13:05:00,15.95,15.95,15.93,15.95,8200.0,15.95,15.95,15.93,15.95,8200.0
2015-05-27 13:10:00,15.95,15.95,15.94,15.94,9800.0,15.95,15.95,15.94,15.94,9800.0
2015-05-27 13:15:00,15.95,15.95,15.93,15.94,17500.0,15.95,15.95,15.93,15.94,17500.0
2015-05-27 13:20:00,15.94,15.95,15.92,15.92,15200.0,15.94,15.95,15.92,15.92,15200.0
2015-05-27 13:25:00,15.93,15.94,15.92,15.94,48300.0,15.93,15.94,15.92,15.94,48300.0
2015-05-27 13:30:00,15.93,15.94,15.93,15.94,5500.0,15.93,15.94,15.93,15.94,5500.0
2015-05-27 13:35:00,15.93,15.94,15.93,15.94,37300.0,15.93,15.94,15.93,15.94,37300.0
2015-05-27 13:40:00,15.94,15.94,15.93,15.94,35400.0,15.94,15.94,15.93,15.94,35400.0
2015-05-27 13:45:00,15.94,15.94,15.93,15.94,2800.0,15.94,15.94,15.93,15.94,2800.0
2015-05-27 13:50:00,15.94,15.94,15.93,15.94,15400.0,15.94,15.94,15.93,15.94,15400.0
2015-05-27 13:55:00,15.94,15.94,15.93,15.93,20500.0,15.94,15.94,15.93,15.93,20500.0
2015-05-27 14:00:00,15.93,15.94,15.93,15.93,16900.0,15.93,15.94,15.93,15.93,16900.0
2015-05-27 14:05:00,15.94,15.94,15.93,15.93,33300.0,15.94,15.94,15.93,15.93,33300.0
2015-05-27 14:10:00,15.94,15.95,15.93,15.95,67300.0,15.94,15.95,15.93,15.95,67300.0
2015-05-27 14:15:00,15.95,15.95,15.94,15.95,3400.0,15.95,15.95,15.94,15.95,3400.0
2015-05-27 14:20:00,15.95,15.95,15.94,15.95,4500.0,15.95,15.95,15.94,15.95,4500.0
2015-05-27 14:25:00,15.94,15.95,15.94,15.94,5200.0,15.94,15.95,15.94,15.94,5200.0
2015-05-27 14:30:00,15.95,15.95,15.94,15.95,2300.0,15.95,15.95,15.94,15.95,2300.0
2015-05-27 14:35:00,15.95,15.95,15.94,15.95,17200.0,15.95,15.95,15.94,15.95,17200.0
2015-05-27 14:40:00,15.95,15.95,15.94,15.95,3000.0,15.95,15.95,15.94,15.95,3000.0
2015-05-27 14:45:00,15.95,15.95,15.94,15.94,40700.0,15.95,15.95,15.94,15.94,40700.0
2015-05-27 14:50:00,15.95,15.95,15.94,15.95,10200.0,15.95,15.95,15.94,15.95,10200.0
2015-05-27 14:55:00,15.95,15.95,15.94,15.94,28600.0,15.95,15.95,15.94,15.94,28600.0
2015-05-27 15:00:00,15.95,15.95,15.94,15.94,17000.0,15.95,15.95,15.94,15.94,17000.0
2015-05-27 15:05:00,15.95,15.95,15.94,15.95,9900.0,15.95,15.95,15.94,15.95,9900.0
2015-05-27 15:10:00,15.95,15.95,15.94,15.94,19100.0,15.95,15.95,15.94,15.94,19100.0
2015-05-27 15:15:00,15.95,15.95,15.94,15.95,35700.0,15.95,15.95,15.94,15.95,35700.0
2015-05-27 15:20:00,15.95,15.95,15.94,15.94,26600.0,15.95,15.95,15.94,15.94,26600.0
2015-05-27 15:25:00,15.94,15.95,15.94,15.95,11800.0,15.94,15.95,15.94,15.95,11800.0
2015-05-27 15:30:00,15.95,15.95,15.94,15.94,13800.0,15.95,15.95,15.94,15.94,13800.0
2015-05-27 15:35:00,15.95,15.95,15.94,15.94,25300.0,15.95,15.95,15.94,15.94,25300.0
2015-05-27 15:40:00,15.95,15.96,15.94,15.96,65400.0,15.95,15.96,15.94,15.96,65400.0
2015-05-27 15:45:00,15.96,15.96,15.95,15.96,52800.0,15.96,15.96,15.95,15.96,52800.0
2015-05-27 15:50:00,15.96,15.97,15.95,15.95,65700.0,15.96,15.97,15.95,15.95,65700.0
2015-05-27 15:55:00,15.96,15.96,15.95,15.96,121000.0,15.96,15.96,15.95,15.96,121000.0
2015-05-28 09:30:00,15.96,15.97,15.95,15.96,52600.0,15.96,15.97,15.95,15.96,52600.0
2015-05-28 09:35:00,15.95,15.96,15.93,15.94,42800.0,15.95,15.96,15.93,15.94,42800.0
2015-05-28 09:40:00,15.94,15.95,15.89,15.9,159300.0,15.94,15.95,15.89,15.9,159300.0
2015-05-28 09:45:00,15.9,15.9,15.82,15.88,451300.0,15.9,15.9,15.82,15.88,451300.0
2015-05-28 09:50:00,15.88,15.89,15.83,15.87,90300.0,15.88,15.89,15.83,15.87,90300.0
2015-05-28 09:55:00,15.87,15.88,15.85,15.85,77300.0,15.87,15.88,15.85,15.85,77300.0
2015-05-28 10:00:00,15.85,15.94,15.82,15.93,421100.0,15.85,15.94,15.82,15.93,421100.0
2015-05-28 10:05:00,15.93,15.97,15.92,15.93,121900.0,15.93,15.97,15.92,15.93,121900.0
2015-05-28 10:10:00,15.93,15.95,15.93,15.94,56600.0,15.93,15.95,15.93,15.94,56600.0
2015-05-28 10:15:00,15.94,15.99,15.94,15.97,126500.0,15.94,15.99,15.94,15.97,126500.0
2015-05-28 10:20:00,15.97,15.97,15.96,15.96,8700.0,15.97,15.97,15.96,15.96,8700.0
2015-05-28 10:25:00,15.96,15.96,15.93,15.95,30700.0,15.96,15.96,15.93,15.95,30700.0
2015-05-28 10:30:00,15.94,15.94,15.91,15.93,27500.0,15.94,15.94,15.91,15.93,27500.0
2015-05-28 10:35:00,15.92,15.93,15.91,15.92,10100.0,15.92,15.93,15.91,15.92,10100.0
2015-05-28 10:40:00,15.91,15.93,15.91,15.93,66800.0,15.91,15.93,15.91,15.93,66800.0
2015-05-28 10:45:00,15.93,15.94,15.92,15.92,45200.0,15.93,15.94,15.92,15.92,45200.0
2015-05-28 10:50:00,15.92,15.93,15.91,15.92,17400.0,15.92,15.93,15.91,15.92,17400.0
2015-05-28 10:55:00,15.91,15.94,15.91,15.93,19900.0,15.91,15.94,15.91,15.93,19900.0
2015-05-28 11:00:00,15.94,15.95,15.93,15.94,82200.0,15.94,15.95,15.93,15.94,82200.0
2015-05-28 11:05:00,15.94,15.97,15.94,15.97,25100.0,15.94,15.97,15.94,15.97,25100.0
2015-05-28 11:10:00,15.97,16.0,15.96,15.98,42800.0,15.97,16.0,15.96,15.98,42800.0
2015-05-28 11:15:00,15.98,16.0,15.97,15.98,50000.0,15.98,16.0,15.97,15.98,50000.0
2015-05-28 11:20:00,15.97,15.99,15.96,15.98,25200.0,15.97,15.99,15.96,15.98,25200.0
2015-05-28 11:25:00,15.98,15.99,15.96,15.99,31800.0,15.98,15.99,15.96,15.99,31800.0
2015-05-28 11:30:00,15.98,15.98,15.97,15.97,52200.0,15.98,15.98,15.97,15.97,52200.0
2015-05-28 11:35:00,15.96,15.97,15.95,15.97,35100.0,15.96,15.97,15.95,15.97,35100.0
2015-05-28 11:40:00,15.97,15.97,15.95,15.97,23000.0,15.97,15.97,15.95,15.97,23000.0
2015-05-28 11:45:00,15.96,15.97,15.95,15.95,9500.0,15.96,15.97,15.95,15.95,9500.0
2015-05-28 11:50:00,15.95,15.95,15.94,15.94,84100.0,15.95,15.95,15.94,15.94,84100.0
2015-05-28 11:55:00,15.95,15.95,15.93,15.94,48300.0,15.95,15.95,15.93,15.94,48300.0
2015-05-28 12:00:00,15.93,15.93,15.88,15.92,183300.0,15.93,15.93,15.88,15.92,183300.0
2015-05-28 12:05:00,15.92,15.92,15.91,15.91,14000.0,15.92,15.92,15.91,15.91,14000.0
2015-05-28 12:10:00,15.92,15.94,15.92,15.94,49100.0,15.92,15.94,15.92,15.94,49100.0
2015-05-28 12:15:00,15.95,15.95,15.92,15.92,16300.0,15.95,15.95,15.92,15.92,16300.0
2015-05-28 12:20:00,15.93,15.94,15.93,15.94,15900.0,15.93,15.94,15.93,15.94,15900.0
2015-05-28 12:25:00,15.93,15.95,15.93,15.95,72200.0,15.93,15.95,15.93,15.95,72200.0
2015-05-28 12:30:00,15.94,15.95,15.93,15.94,18000.0,15.94,15.95,15.93,15.94,18000.0
2015-05-28 12:35:00,15.94,15.95,15.94,15.94,10200.0,15.94,15.95,15.94,15.94,10200.0
2015-05-28 12:40:00,15.94,15.94,15.93,15.93,5200.0,15.94,15.94,15.93,15.93,5200.0
2015-05-28 12:45:00,15.93,15.94,15.93,15.94,11600.0,15.93,15.94,15.93,15.94,11600.0
2015-05-28 12:50:00,15.94,15.96,15.94,15.94,32800.0,15.94,15.96,15.94,15.94,32800.0
2015-05-28 12:55:00,15.95,15.97,15.94,15.95,23200.0,15.95,15.97,15.94,15.95,23200.0
2015-05-28 13:00:00,15.95,15.96,15.95,15.96,8200.0,15.95,15.96,15.95,15.96,8200.0
2015-05-28 13:05:00,15.96,15.97,15.94,15.94,48900.0,15.96,15.97,15.94,15.94,48900.0
2015-05-28 13:10:00,15.95,15.95,15.94,15.94,7100.0,15.95,15.95,15.94,15.94,7100.0
2015-05-28 13:15:00,15.94,15.94,15.93,15.93,15800.0,15.94,15.94,15.93,15.93,15800.0
2015-05-28 13:20:00,15.94,15.95,15.93,15.95,24800.0,15.94,15.95,15.93,15.95,24800.0
2015-05-28 13:25:00,15.96,15.96,15.94,15.95,32000.0,15.96,15.96,15.94,15.95,32000.0
2015-05-28 13:30:00,15.95,15.96,15.94,15.96,5000.0,15.95,15.96,15.94,15.96,5000.0
2015-05-28 13:35:00,15.95,15.96,15.94,15.95,12500.0,15.95,15.96,15.94,15.95,12500.0
2015-05-28 13:40:00,15.95,15.97,15.95,15.96,16100.0,15.95,15.97,15.95,15.96,16100.0
2015-05-28 13:45:00,15.97,15.97,15.95,15.96,27500.0,15.97,15.97,15.95,15.96,27500.0
2015-05-28 13:50:00,15.95,15.97,15.95,15.97,15200.0,15.95,15.97,15.95,15.97,15200.0
2015-05-28 13:55:00,15.97,15.97,15.96,15.96,9400.0,15.97,15.97,15.96,15.96,9400.0
2015-05-28 14:00:00,15.96,15.97,15.95,15.95,33900.0,15.96,15.97,15.95,15.95,33900.0
2015-05-28 14:05:00,15.95,15.96,15.94,15.94,10000.0,15.95,15.96,15.94,15.94,10000.0
2015-05-28 14:10:00,15.94,15.96,15.94,15.95,42000.0,15.94,15.96,15.94,15.95,42000.0
2015-05-28 14:15:00,15.95,15.96,15.95,15.95,15400.0,15.95,15.96,15.95,15.95,15400.0
2015-05-28 14:20:00,15.95,15.96,15.95,15.96,44100.0,15.95,15.96,15.95,15.96,44100.0
2015-05-28 14:25:00,15.95,15.97,15.95,15.96,26200.0,15.95,15.97,15.95,15.96,26200.0
2015-05-28 14:30:00,15.96,15.97,15.96,15.97,8400.0,15.96,15.97,15.96,15.97,8400.0
2015-05-28 14:35:00,15.97,15.97,15.96,15.96,19800.0,15.97,15.97,15.96,15.96,19800.0
2015-05-28 14:40:00,15.97,15.97,15.96,15.97,11800.0,15.97,15.97,15.96,15.97,11800.0
2015-05-28 14:45:00,15.97,15.98,15.96,15.98,116800.0,15.97,15.98,15.96,15.98,116800.0
2015-05-28 14:50:00,15.97,15.98,15.97,15.97,14400.0,15.97,15.98,15.97,15.97,14400.0
2015-05-28 14:55:00,15.97,15.99,15.97,15.99,14800.0,15.97,15.99,15.97,15.99,14800.0
2015-05-28 15:00:00,15.99,15.99,15.98,15.99,50600.0,15.99,15.99,15.98,15.99,50600.0
2015-05-28 15:05:00,15.99,15.99,15.97,15.98,60100.0,15.99,15.99,15.97,15.98,60100.0
2015-05-28 15:10:00,15.97,15.98,15.96,15.96,36800.0,15.97,15.98,15.96,15.96,36800.0
2015-05-28 15:15:00,15.96,15.97,15.96,15.96,4500.0,15.96,15.97,15.96,15.96,4500.0
2015-05-28 15:20:00,15.97,15.97,15.96,15.97,78500.0,15.97,15.97,15.96,15.97,78500.0
2015-05-28 15:25:00,15.97,15.97,15.96,15.97,5300.0,15.97,15.97,15.96,15.97,5300.0
2015-05-28 15:30:00,15.97,15.98,15.96,15.97,36400.0,15.97,15.98,15.96,15.97,36400.0
2015-05-28 15:35:00,15.97,15.97,15.96,15.97,17700.0,15.97,15.97,15.96,15.97,17700.0
2015-05-28 15:40:00,15.96,15.97,15.96,15.97,11300.0,15.96,15.97,15.96,15.97,11300.0
2015-05-28 15:45:00,15.97,15.97,15.96,15.97,15700.0,15.97,15.97,15.96,15.97,15700.0
2015-05-28 15:50:00,15.97,15.97,15.96,15.96,91400.0,15.97,15.97,15.96,15.96,91400.0
2015-05-28 15:55:00,15.96,15.97,15.96,15.97,229200.0,15.96,15.97,15.96,15.97,229200.0
2015-05-29 09:30:00,16.02,16.04,15.99,15.99,145600.0,16.02,16.04,15.99,15.99,145600.0
2015-05-29 09:35:00,16.0,16.01,15.99,15.99,40700.0,16.0,16.01,15.99,15.99,40700.0
2015-05-29 09:40:00,16.0,16.04,15.99,16.01,170500.0,16.0,16.04,15.99,16.01,170500.0
2015-05-29 09:45:00,16.02,16.04,16.01,16.03,62500.0,16.02,16.04,16.01,16.03,62500.0
2015-05-29 09:50:00,16.02,16.08,16.02,16.05,100700.0,16.02,16.08,16.02,16.05,100700.0
2015-05-29 09:55:00,16.06,16.07,16.05,16.06,82200.0,16.06,16.07,16.05,16.06,82200.0
2015-05-29 10:00:00,16.06,16.07,16.03,16.04,109400.0,16.06,16.07,16.03,16.04,109400.0
2015-05-29 10:05:00,16.05,16.05,16.02,16.04,83900.0,16.05,16.05,16.02,16.04,83900.0
2015-05-29 10:10:00,16.04,16.05,16.03,16.04,73400.0,16.04,16.05,16.03,16.04,73400.0
2015-05-29 10:15:00,16.05,16.06,16.04,16.04,55500.0,16.05,16.06,16.04,16.04,55500.0
2015-05-29 10:20:00,16.04,16.05,16.02,16.04,23100.0,16.04,16.05,16.02,16.04,23100.0
2015-05-29 10:25:00,16.04,16.05,16.03,16.04,20400.0,16.04,16.05,16.03,16.04,20400.0
2015-05-29 10:30:00,16.05,16.05,16.03,16.03,35600.0,16.05,16.05,16.03,16.03,35600.0
2015-05-29 10:35:00,16.04,16.04,16.02,16.03,29300.0,16.04,16.04,16.02,16.03,29300.0
2015-05-29 10:40:00,16.02,16.03,16.01,16.02,34500.0,16.02,16.03,16.01,16.02,34500.0
2015-05-29 10:45:00,16.02,16.04,16.02,16.03,95200.0,16.02,16.04,16.02,16.03,95200.0
2015-05-29 10:50:00,16.03,16.04,16.03,16.03,33400.0,16.03,16.04,16.03,16.03,33400.0
2015-05-29 10:55:00,16.03,16.03,15.99,16.01,90800.0,16.03,16.03,15.99,16.01,90800.0
2015-05-29 11:00:00,16.01,16.02,16.0,16.0,84600.0,16.01,16.02,16.0,16.0,84600.0
2015-05-29 11:05:00,16.0,16.02,16.0,16.0,54400.0,16.0,16.02,16.0,16.0,54400.0
2015-05-29 11:10:00,16.0,16.0,15.98,15.99,45900.0,16.0,16.0,15.98,15.99,45900.0
2015-05-29 11:15:00,15.99,16.0,15.97,15.99,80400.0,15.99,16.0,15.97,15.99,80400.0
2015-05-29 11:20:00,15.98,15.98,15.97,15.98,17900.0,15.98,15.98,15.97,15.98,17900.0
2015-05-29 11:25:00,15.97,15.98,15.96,15.98,57200.0,15.97,15.98,15.96,15.98,57200.0
2015-05-29 11:30:00,15.98,15.98,15.96,15.96,42100.0,15.98,15.98,15.96,15.96,42100.0
2015-05-29 11:35:00,15.96,15.98,15.96,15.97,32700.0,15.96,15.98,15.96,15.97,32700.0
2015-05-29 11:40:00,15.98,15.99,15.97,15.98,40100.0,15.98,15.99,15.97,15.98,40100.0
2015-05-29 11:45:00,15.99,16.0,15.98,15.99,31000.0,15.99,16.0,15.98,15.99,31000.0
2015-05-29 11:50:00,15.98,15.99,15.98,15.99,9600.0,15.98,15.99,15.98,15.99,9600.0
2015-05-29 11:55:00,15.99,16.01,15.98,16.0,38700.0,15.99,16.01,15.98,16.0,38700.0
2015-05-29 12:00:00,16.0,16.01,15.99,16.0,53800.0,16.0,16.01,15.99,16.0,53800.0
2015-05-29 12:05:00,16.0,16.01,15.99,16.0,35200.0,16.0,16.01,15.99,16.0,35200.0
2015-05-29 12:10:00,16.0,16.0,15.98,15.99,23500.0,16.0,16.0,15.98,15.99,23500.0
2015-05-29 12:15:00,15.98,15.99,15.98,15.98,14700.0,15.98,15.99,15.98,15.98,14700.0
2015-05-29 12:20:00,15.99,15.99,15.98,15.99,12200.0,15.99,15.99,15.98,15.99,12200.0
2015-05-29 12:25:00,15.99,15.99,15.98,15.99,24500.0,15.99,15.99,15.98,15.99,24500.0
2015-05-29 12:30:00,15.98,15.99,15.98,15.99,18200.0,15.98,15.99,15.98,15.99,18200.0
2015-05-29 12:35:00,15.98,15.99,15.97,15.97,31800.0,15.98,15.99,15.97,15.97,31800.0
2015-05-29 12:40:00,15.98,15.99,15.97,15.99,29400.0,15.98,15.99,15.97,15.99,29400.0
2015-05-29 12:45:00,15.99,15.99,15.98,15.99,17300.0,15.99,15.99,15.98,15.99,17300.0
2015-05-29 12:50:00,15.98,15.99,15.98,15.99,17200.0,15.98,15.99,15.98,15.99,17200.0
2015-05-29 12:55:00,15.99,15.99,15.98,15.98,4200.0,15.99,15.99,15.98,15.98,4200.0
2015-05-29 13:00:00,15.99,15.99,15.97,15.99,17300.0,15.99,15.99,15.97,15.99,17300.0
2015-05-29 13:05:00,15.98,15.99,15.98,15.99,15000.0,15.98,15.99,15.98,15.99,15000.0
2015-05-29 13:10:00,15.99,15.99,15.98,15.99,27000.0,15.99,15.99,15.98,15.99,27000.0
2015-05-29 13:15:00,15.99,16.0,15.98,16.0,30500.0,15.99,16.0,15.98,16.0,30500.0
2015-05-29 13:20:00,16.0,16.0,15.98,15.98,81700.0,16.0,16.0,15.98,15.98,81700.0
2015-05-29 13:25:00,15.98,16.0,15.98,15.99,27000.0,15.98,16.0,15.98,15.99,27000.0
2015-05-29 13:30:00,15.99,16.0,15.98,15.99,28600.0,15.99,16.0,15.98,15.99,28600.0
2015-05-29 13:35:00,15.99,16.0,15.98,16.0,16800.0,15.99,16.0,15.98,16.0,16800.0
2015-05-29 13:40:00,16.0,16.01,15.99,16.0,48600.0,16.0,16.01,15.99,16.0,48600.0
2015-05-29 13:45:00,16.01,16.01,16.0,16.0,14200.0,16.01,16.01,16.0,16.0,14200.0
2015-05-29 13:50:00,16.0,16.01,16.0,16.01,20300.0,16.0,16.01,16.0,16.01,20300.0
2015-05-29 13:55:00,16.0,16.01,16.0,16.0,6100.0,16.0,16.01,16.0,16.0,6100.0
2015-05-29 14:00:00,16.0,16.01,16.0,16.01,4100.0,16.0,16.01,16.0,16.01,4100.0
2015-05-29 14:05:00,16.0,16.02,16.0,16.01,18700.0,16.0,16.02,16.0,16.01,18700.0
2015-05-29 14:10:00,16.01,16.02,16.0,16.01,30100.0,16.01,16.02,16.0,16.01,30100.0
2015-05-29 14:15:00,16.01,16.01,16.0,16.01,5300.0,16.01,16.01,16.0,16.01,5300.0
2015-05-29 14:20:00,16.0,16.01,16.0,16.0,9000.0,16.0,16.01,16.0,16.0,9000.0
2015-05-29 14:25:00,16.01,16.02,16.0,16.0,48000.0,16.01,16.02,16.0,16.0,48000.0
2015-05-29 14:30:00,16.0,16.01,16.0,16.01,12500.0,16.0,16.01,16.0,16.01,12500.0
2015-05-29 14:35:00,16.0,16.01,16.0,16.0,6500.0,16.0,16.01,16.0,16.0,6500.0
2015-05-29 14:40:00,16.0,16.01,16.0,16.01,78800.0,16.0,16.01,16.0,16.01,78800.0
2015-05-29 14:45:00,16.0,16.01,16.0,16.0,20900.0,16.0,16.01,16.0,16.0,20900.0
2015-05-29 14:50:00,16.01,16.01,16.0,16.0,4500.0,16.01,16.01,16.0,16.0,4500.0
2015-05-29 14:55:00,16.0,16.01,16.0,16.0,10000.0,16.0,16.01,16.0,16.0,10000.0
2015-05-29 15:00:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2015-05-29 15:05:00,16.0,16.01,16.0,16.01,17800.0,16.0,16.01,16.0,16.01,17800.0
2015-05-29 15:10:00,16.01,16.01,16.0,16.01,26900.0,16.01,16.01,16.0,16.01,26900.0
2015-05-29 15:15:00,16.0,16.01,16.0,16.0,5300.0,16.0,16.01,16.0,16.0,5300.0
2015-05-29 15:20:00,16.01,16.01,16.0,16.0,13400.0,16.01,16.01,16.0,16.0,13400.0
2015-05-29 15:25:00,16.0,16.01,16.0,16.0,34100.0,16.0,16.01,16.0,16.0,34100.0
2015-05-29 15:30:00,16.0,16.01,16.0,16.0,4600.0,16.0,16.01,16.0,16.0,4600.0
2015-05-29 15:35:00,16.0,16.01,16.0,16.0,14700.0,16.0,16.01,16.0,16.0,14700.0
2015-05-29 15:40:00,16.0,16.01,16.0,16.0,18900.0,16.0,16.01,16.0,16.0,18900.0
2015-05-29 15:45:00,16.0,16.01,16.0,16.0,33600.0,16.0,16.01,16.0,16.0,33600.0
2015-05-29 15:50:00,16.0,16.01,16.0,16.01,44100.0,16.0,16.01,16.0,16.01,44100.0
2015-05-29 15:55:00,16.0,16.01,15.98,15.99,135000.0,16.0,16.01,15.98,15.99,135000.0
2015-06-01 09:30:00,16.24,16.29,16.24,16.25,360024.0,16.24,16.29,16.24,16.25,360024.0
2015-06-01 09:35:00,16.26,16.3,16.25,16.3,259939.0,16.26,16.3,16.25,16.3,259939.0
2015-06-01 09:40:00,16.3,16.33,16.27,16.28,264234.0,16.3,16.33,16.27,16.28,264234.0
2015-06-01 09:45:00,16.29,16.36,16.28,16.34,345074.0,16.29,16.36,16.28,16.34,345074.0
2015-06-01 09:50:00,16.34,16.42,16.33,16.39,290462.0,16.34,16.42,16.33,16.39,290462.0
2015-06-01 09:55:00,16.39,16.42,16.36,16.39,177813.0,16.39,16.42,16.36,16.39,177813.0
2015-06-01 10:00:00,16.39,16.39,16.3,16.34,353759.0,16.39,16.39,16.3,16.34,353759.0
2015-06-01 10:05:00,16.33,16.34,16.29,16.3,146078.0,16.33,16.34,16.29,16.3,146078.0
2015-06-01 10:10:00,16.3,16.32,16.27,16.3,113928.0,16.3,16.32,16.27,16.3,113928.0
2015-06-01 10:15:00,16.29,16.3,16.25,16.3,101794.0,16.29,16.3,16.25,16.3,101794.0
2015-06-01 10:20:00,16.3,16.32,16.27,16.31,139531.0,16.3,16.32,16.27,16.31,139531.0
2015-06-01 10:25:00,16.31,16.32,16.29,16.3,46423.0,16.31,16.32,16.29,16.3,46423.0
2015-06-01 10:30:00,16.3,16.31,16.27,16.3,147155.0,16.3,16.31,16.27,16.3,147155.0
2015-06-01 10:35:00,16.3,16.32,16.29,16.31,246744.0,16.3,16.32,16.29,16.31,246744.0
2015-06-01 10:40:00,16.32,16.33,16.3,16.31,100673.0,16.32,16.33,16.3,16.31,100673.0
2015-06-01 10:45:00,16.32,16.33,16.31,16.31,32978.0,16.32,16.33,16.31,16.31,32978.0
2015-06-01 10:50:00,16.32,16.35,16.3,16.34,160932.0,16.32,16.35,16.3,16.34,160932.0
2015-06-01 10:55:00,16.34,16.34,16.3,16.3,57631.0,16.34,16.34,16.3,16.3,57631.0
2015-06-01 11:00:00,16.31,16.32,16.23,16.25,394458.0,16.31,16.32,16.23,16.25,394458.0
2015-06-01 11:05:00,16.25,16.25,16.22,16.23,171087.0,16.25,16.25,16.22,16.23,171087.0
2015-06-01 11:10:00,16.23,16.25,16.22,16.24,41572.0,16.23,16.25,16.22,16.24,41572.0
2015-06-01 11:15:00,16.24,16.25,16.22,16.23,58366.0,16.24,16.25,16.22,16.23,58366.0
2015-06-01 11:20:00,16.23,16.23,16.09,16.12,434017.0,16.23,16.23,16.09,16.12,434017.0
2015-06-01 11:25:00,16.11,16.15,16.08,16.13,260681.0,16.11,16.15,16.08,16.13,260681.0
2015-06-01 11:30:00,16.13,16.15,16.11,16.14,80892.0,16.13,16.15,16.11,16.14,80892.0
2015-06-01 11:35:00,16.13,16.16,16.13,16.16,29933.0,16.13,16.16,16.13,16.16,29933.0
2015-06-01 11:40:00,16.16,16.16,16.13,16.14,29885.0,16.16,16.16,16.13,16.14,29885.0
2015-06-01 11:45:00,16.14,16.15,16.13,16.13,22420.0,16.14,16.15,16.13,16.13,22420.0
2015-06-01 11:50:00,16.13,16.15,16.13,16.14,114074.0,16.13,16.15,16.13,16.14,114074.0
2015-06-01 11:55:00,16.13,16.15,16.13,16.14,31947.0,16.13,16.15,16.13,16.14,31947.0
2015-06-01 12:00:00,16.14,16.15,16.13,16.14,117297.0,16.14,16.15,16.13,16.14,117297.0
2015-06-01 12:05:00,16.15,16.15,16.13,16.14,40121.0,16.15,16.15,16.13,16.14,40121.0
2015-06-01 12:10:00,16.14,16.15,16.13,16.14,69079.0,16.14,16.15,16.13,16.14,69079.0
2015-06-01 12:15:00,16.13,16.14,16.11,16.12,115346.0,16.13,16.14,16.11,16.12,115346.0
2015-06-01 12:20:00,16.12,16.12,16.1,16.11,36388.0,16.12,16.12,16.1,16.11,36388.0
2015-06-01 12:25:00,16.11,16.11,16.09,16.1,74241.0,16.11,16.11,16.09,16.1,74241.0
2015-06-01 12:30:00,16.09,16.1,16.04,16.05,84673.0,16.09,16.1,16.04,16.05,84673.0
2015-06-01 12:35:00,16.05,16.05,16.01,16.01,112539.0,16.05,16.05,16.01,16.01,112539.0
2015-06-01 12:40:00,16.02,16.04,15.99,16.04,304379.0,16.02,16.04,15.99,16.04,304379.0
2015-06-01 12:45:00,16.03,16.05,16.03,16.05,49033.0,16.03,16.05,16.03,16.05,49033.0
2015-06-01 12:50:00,16.05,16.05,16.02,16.03,63456.0,16.05,16.05,16.02,16.03,63456.0
2015-06-01 12:55:00,16.02,16.04,16.02,16.03,48435.0,16.02,16.04,16.02,16.03,48435.0
2015-06-01 13:00:00,16.03,16.04,16.0,16.0,112319.0,16.03,16.04,16.0,16.0,112319.0
2015-06-01 13:05:00,16.01,16.01,15.96,15.97,166993.0,16.01,16.01,15.96,15.97,166993.0
2015-06-01 13:10:00,15.97,15.98,15.95,15.96,92471.0,15.97,15.98,15.95,15.96,92471.0
2015-06-01 13:15:00,15.97,15.99,15.96,15.97,108320.0,15.97,15.99,15.96,15.97,108320.0
2015-06-01 13:20:00,15.98,15.98,15.95,15.97,96431.0,15.98,15.98,15.95,15.97,96431.0
2015-06-01 13:25:00,15.97,15.99,15.97,15.99,28277.0,15.97,15.99,15.97,15.99,28277.0
2015-06-01 13:30:00,15.99,16.01,15.98,16.0,117632.0,15.99,16.01,15.98,16.0,117632.0
2015-06-01 13:35:00,16.0,16.03,16.0,16.01,74183.0,16.0,16.03,16.0,16.01,74183.0
2015-06-01 13:40:00,16.01,16.02,16.0,16.0,75226.0,16.01,16.02,16.0,16.0,75226.0
2015-06-01 13:45:00,16.0,16.01,15.98,15.98,54744.0,16.0,16.01,15.98,15.98,54744.0
2015-06-01 13:50:00,15.99,16.0,15.98,16.0,34422.0,15.99,16.0,15.98,16.0,34422.0
2015-06-01 13:55:00,15.99,16.0,15.98,15.99,36866.0,15.99,16.0,15.98,15.99,36866.0
2015-06-01 14:00:00,15.98,15.99,15.97,15.98,48347.0,15.98,15.99,15.97,15.98,48347.0
2015-06-01 14:05:00,15.99,15.99,15.98,15.99,14030.0,15.99,15.99,15.98,15.99,14030.0
2015-06-01 14:10:00,15.99,16.0,15.98,15.99,30415.0,15.99,16.0,15.98,15.99,30415.0
2015-06-01 14:15:00,16.0,16.0,15.98,15.99,102223.0,16.0,16.0,15.98,15.99,102223.0
2015-06-01 14:20:00,15.99,16.0,15.98,15.99,36910.0,15.99,16.0,15.98,15.99,36910.0
2015-06-01 14:25:00,15.99,15.99,15.98,15.99,26611.0,15.99,15.99,15.98,15.99,26611.0
2015-06-01 14:30:00,15.99,15.99,15.98,15.99,36917.0,15.99,15.99,15.98,15.99,36917.0
2015-06-01 14:35:00,15.99,15.99,15.97,15.98,29041.0,15.99,15.99,15.97,15.98,29041.0
2015-06-01 14:40:00,15.98,15.98,15.97,15.98,7400.0,15.98,15.98,15.97,15.98,7400.0
2015-06-01 14:45:00,15.98,15.98,15.97,15.98,19371.0,15.98,15.98,15.97,15.98,19371.0
2015-06-01 14:50:00,15.98,15.98,15.97,15.98,10990.0,15.98,15.98,15.97,15.98,10990.0
2015-06-01 14:55:00,15.98,15.99,15.97,15.98,49630.0,15.98,15.99,15.97,15.98,49630.0
2015-06-01 15:00:00,15.98,15.98,15.97,15.98,10202.0,15.98,15.98,15.97,15.98,10202.0
2015-06-01 15:05:00,15.98,15.99,15.98,15.99,27432.0,15.98,15.99,15.98,15.99,27432.0
2015-06-01 15:10:00,15.99,16.0,15.98,16.0,51952.0,15.99,16.0,15.98,16.0,51952.0
2015-06-01 15:15:00,16.0,16.01,15.99,16.01,39980.0,16.0,16.01,15.99,16.01,39980.0
2015-06-01 15:20:00,16.01,16.02,16.0,16.01,140841.0,16.01,16.02,16.0,16.01,140841.0
2015-06-01 15:25:00,16.02,16.02,16.01,16.02,126083.0,16.02,16.02,16.01,16.02,126083.0
2015-06-01 15:30:00,16.01,16.02,16.01,16.01,194812.0,16.01,16.02,16.01,16.01,194812.0
2015-06-01 15:35:00,16.02,16.02,16.0,16.01,33369.0,16.02,16.02,16.0,16.01,33369.0
2015-06-01 15:40:00,16.01,16.01,16.0,16.01,24269.0,16.01,16.01,16.0,16.01,24269.0
2015-06-01 15:45:00,16.01,16.01,16.0,16.0,101083.0,16.01,16.01,16.0,16.0,101083.0
2015-06-01 15:50:00,16.0,16.01,16.0,16.01,103331.0,16.0,16.01,16.0,16.01,103331.0
2015-06-01 15:55:00,16.01,16.01,16.0,16.0,278280.0,16.01,16.01,16.0,16.0,278280.0
2015-06-02 09:30:00,16.01,16.03,15.98,16.0,164118.0,16.01,16.03,15.98,16.0,164118.0
2015-06-02 09:35:00,16.01,16.04,16.0,16.04,147963.0,16.01,16.04,16.0,16.04,147963.0
2015-06-02 09:40:00,16.03,16.03,16.01,16.01,73809.0,16.03,16.03,16.01,16.01,73809.0
2015-06-02 09:45:00,16.01,16.04,16.01,16.03,246435.0,16.01,16.04,16.01,16.03,246435.0
2015-06-02 09:50:00,16.03,16.03,16.01,16.02,98602.0,16.03,16.03,16.01,16.02,98602.0
2015-06-02 09:55:00,16.02,16.03,16.0,16.03,78801.0,16.02,16.03,16.0,16.03,78801.0
2015-06-02 10:00:00,16.03,16.08,16.03,16.04,306984.0,16.03,16.08,16.03,16.04,306984.0
2015-06-02 10:05:00,16.04,16.06,16.03,16.05,65688.0,16.04,16.06,16.03,16.05,65688.0
2015-06-02 10:10:00,16.06,16.07,16.05,16.05,116007.0,16.06,16.07,16.05,16.05,116007.0
2015-06-02 10:15:00,16.05,16.06,16.04,16.05,100878.0,16.05,16.06,16.04,16.05,100878.0
2015-06-02 10:20:00,16.05,16.07,16.04,16.05,108521.0,16.05,16.07,16.04,16.05,108521.0
2015-06-02 10:25:00,16.05,16.06,16.04,16.05,84050.0,16.05,16.06,16.04,16.05,84050.0
2015-06-02 10:30:00,16.05,16.06,16.04,16.05,26088.0,16.05,16.06,16.04,16.05,26088.0
2015-06-02 10:35:00,16.06,16.06,16.03,16.06,84407.0,16.06,16.06,16.03,16.06,84407.0
2015-06-02 10:40:00,16.05,16.07,16.05,16.07,28062.0,16.05,16.07,16.05,16.07,28062.0
2015-06-02 10:45:00,16.07,16.08,16.06,16.07,70952.0,16.07,16.08,16.06,16.07,70952.0
2015-06-02 10:50:00,16.07,16.08,16.06,16.07,59212.0,16.07,16.08,16.06,16.07,59212.0
2015-06-02 10:55:00,16.07,16.08,16.06,16.07,27471.0,16.07,16.08,16.06,16.07,27471.0
2015-06-02 11:00:00,16.06,16.07,16.03,16.04,124596.0,16.06,16.07,16.03,16.04,124596.0
2015-06-02 11:05:00,16.05,16.05,16.02,16.02,80370.0,16.05,16.05,16.02,16.02,80370.0
2015-06-02 11:10:00,16.03,16.06,16.01,16.05,85415.0,16.03,16.06,16.01,16.05,85415.0
2015-06-02 11:15:00,16.05,16.06,16.03,16.05,90222.0,16.05,16.06,16.03,16.05,90222.0
2015-06-02 11:20:00,16.05,16.06,16.04,16.05,54895.0,16.05,16.06,16.04,16.05,54895.0
2015-06-02 11:25:00,16.05,16.05,16.03,16.05,40400.0,16.05,16.05,16.03,16.05,40400.0
2015-06-02 11:30:00,16.04,16.06,16.03,16.05,60851.0,16.04,16.06,16.03,16.05,60851.0
2015-06-02 11:35:00,16.06,16.07,16.04,16.05,37182.0,16.06,16.07,16.04,16.05,37182.0
2015-06-02 11:40:00,16.06,16.06,16.04,16.06,25775.0,16.06,16.06,16.04,16.06,25775.0
2015-06-02 11:45:00,16.05,16.06,16.04,16.04,42838.0,16.05,16.06,16.04,16.04,42838.0
2015-06-02 11:50:00,16.05,16.06,16.04,16.05,18703.0,16.05,16.06,16.04,16.05,18703.0
2015-06-02 11:55:00,16.05,16.07,16.05,16.06,34025.0,16.05,16.07,16.05,16.06,34025.0
2015-06-02 12:00:00,16.07,16.08,16.06,16.07,44887.0,16.07,16.08,16.06,16.07,44887.0
2015-06-02 12:05:00,16.07,16.07,16.04,16.04,51194.0,16.07,16.07,16.04,16.04,51194.0
2015-06-02 12:10:00,16.05,16.07,16.05,16.07,33068.0,16.05,16.07,16.05,16.07,33068.0
2015-06-02 12:15:00,16.06,16.07,16.04,16.05,44648.0,16.06,16.07,16.04,16.05,44648.0
2015-06-02 12:20:00,16.05,16.07,16.04,16.05,54138.0,16.05,16.07,16.04,16.05,54138.0
2015-06-02 12:25:00,16.06,16.07,16.05,16.07,34840.0,16.06,16.07,16.05,16.07,34840.0
2015-06-02 12:30:00,16.06,16.07,16.04,16.07,168284.0,16.06,16.07,16.04,16.07,168284.0
2015-06-02 12:35:00,16.06,16.07,16.04,16.05,31537.0,16.06,16.07,16.04,16.05,31537.0
2015-06-02 12:40:00,16.05,16.06,16.04,16.05,24746.0,16.05,16.06,16.04,16.05,24746.0
2015-06-02 12:45:00,16.05,16.05,16.03,16.05,34694.0,16.05,16.05,16.03,16.05,34694.0
2015-06-02 12:50:00,16.04,16.06,16.04,16.05,58927.0,16.04,16.06,16.04,16.05,58927.0
2015-06-02 12:55:00,16.06,16.07,16.05,16.06,31090.0,16.06,16.07,16.05,16.06,31090.0
2015-06-02 13:00:00,16.07,16.09,16.06,16.07,26574.0,16.07,16.09,16.06,16.07,26574.0
2015-06-02 13:05:00,16.07,16.08,16.07,16.07,23486.0,16.07,16.08,16.07,16.07,23486.0
2015-06-02 13:10:00,16.07,16.08,16.07,16.07,14187.0,16.07,16.08,16.07,16.07,14187.0
2015-06-02 13:15:00,16.07,16.08,16.07,16.08,31133.0,16.07,16.08,16.07,16.08,31133.0
2015-06-02 13:20:00,16.08,16.1,16.07,16.09,76461.0,16.08,16.1,16.07,16.09,76461.0
2015-06-02 13:25:00,16.09,16.11,16.08,16.1,69892.0,16.09,16.11,16.08,16.1,69892.0
2015-06-02 13:30:00,16.1,16.1,16.09,16.09,37535.0,16.1,16.1,16.09,16.09,37535.0
2015-06-02 13:35:00,16.09,16.1,16.08,16.09,53515.0,16.09,16.1,16.08,16.09,53515.0
2015-06-02 13:40:00,16.08,16.09,16.08,16.08,7082.0,16.08,16.09,16.08,16.08,7082.0
2015-06-02 13:45:00,16.09,16.1,16.08,16.1,21658.0,16.09,16.1,16.08,16.1,21658.0
2015-06-02 13:50:00,16.09,16.1,16.08,16.1,22319.0,16.09,16.1,16.08,16.1,22319.0
2015-06-02 13:55:00,16.1,16.1,16.07,16.08,40864.0,16.1,16.1,16.07,16.08,40864.0
2015-06-02 14:00:00,16.08,16.08,16.07,16.07,11572.0,16.08,16.08,16.07,16.07,11572.0
2015-06-02 14:05:00,16.07,16.08,16.06,16.07,28063.0,16.07,16.08,16.06,16.07,28063.0
2015-06-02 14:10:00,16.07,16.07,16.06,16.06,6637.0,16.07,16.07,16.06,16.06,6637.0
2015-06-02 14:15:00,16.07,16.08,16.06,16.08,19836.0,16.07,16.08,16.06,16.08,19836.0
2015-06-02 14:20:00,16.08,16.08,16.07,16.07,8284.0,16.08,16.08,16.07,16.07,8284.0
2015-06-02 14:25:00,16.08,16.08,16.07,16.07,9391.0,16.08,16.08,16.07,16.07,9391.0
2015-06-02 14:30:00,16.07,16.08,16.06,16.06,39627.0,16.07,16.08,16.06,16.06,39627.0
2015-06-02 14:35:00,16.07,16.07,16.06,16.07,27900.0,16.07,16.07,16.06,16.07,27900.0
2015-06-02 14:40:00,16.07,16.07,16.06,16.07,54207.0,16.07,16.07,16.06,16.07,54207.0
2015-06-02 14:45:00,16.07,16.07,16.06,16.06,14618.0,16.07,16.07,16.06,16.06,14618.0
2015-06-02 14:50:00,16.06,16.07,16.06,16.06,39028.0,16.06,16.07,16.06,16.06,39028.0
2015-06-02 14:55:00,16.06,16.07,16.06,16.07,31751.0,16.06,16.07,16.06,16.07,31751.0
2015-06-02 15:00:00,16.07,16.08,16.05,16.05,74968.0,16.07,16.08,16.05,16.05,74968.0
2015-06-02 15:05:00,16.06,16.06,16.04,16.05,24180.0,16.06,16.06,16.04,16.05,24180.0
2015-06-02 15:10:00,16.05,16.05,16.04,16.04,27623.0,16.05,16.05,16.04,16.04,27623.0
2015-06-02 15:15:00,16.05,16.06,16.04,16.05,51531.0,16.05,16.06,16.04,16.05,51531.0
2015-06-02 15:20:00,16.05,16.06,16.04,16.06,42226.0,16.05,16.06,16.04,16.06,42226.0
2015-06-02 15:25:00,16.06,16.06,16.05,16.05,21534.0,16.06,16.06,16.05,16.05,21534.0
2015-06-02 15:30:00,16.06,16.07,16.06,16.06,18387.0,16.06,16.07,16.06,16.06,18387.0
2015-06-02 15:35:00,16.07,16.07,16.06,16.07,60474.0,16.07,16.07,16.06,16.07,60474.0
2015-06-02 15:40:00,16.06,16.07,16.05,16.05,26469.0,16.06,16.07,16.05,16.05,26469.0
2015-06-02 15:45:00,16.05,16.06,16.05,16.06,26232.0,16.05,16.06,16.05,16.06,26232.0
2015-06-02 15:50:00,16.06,16.06,16.05,16.06,58226.0,16.06,16.06,16.05,16.06,58226.0
2015-06-02 15:55:00,16.06,16.07,16.05,16.07,127562.0,16.06,16.07,16.05,16.07,127562.0
2015-06-03 09:30:00,15.88,15.93,15.86,15.91,286427.0,15.88,15.93,15.86,15.91,286427.0
2015-06-03 09:35:00,15.9,15.92,15.88,15.89,134030.0,15.9,15.92,15.88,15.89,134030.0
2015-06-03 09:40:00,15.89,15.9,15.87,15.87,91295.0,15.89,15.9,15.87,15.87,91295.0
2015-06-03 09:45:00,15.87,15.9,15.86,15.89,73751.0,15.87,15.9,15.86,15.89,73751.0
2015-06-03 09:50:00,15.89,15.9,15.86,15.87,102045.0,15.89,15.9,15.86,15.87,102045.0
2015-06-03 09:55:00,15.87,15.88,15.85,15.88,121629.0,15.87,15.88,15.85,15.88,121629.0
2015-06-03 10:00:00,15.88,15.91,15.87,15.9,109051.0,15.88,15.91,15.87,15.9,109051.0
2015-06-03 10:05:00,15.9,15.92,15.89,15.91,80725.0,15.9,15.92,15.89,15.91,80725.0
2015-06-03 10:10:00,15.92,15.92,15.89,15.9,71405.0,15.92,15.92,15.89,15.9,71405.0
2015-06-03 10:15:00,15.9,15.9,15.87,15.87,134317.0,15.9,15.9,15.87,15.87,134317.0
2015-06-03 10:20:00,15.87,15.89,15.85,15.87,158039.0,15.87,15.89,15.85,15.87,158039.0
2015-06-03 10:25:00,15.87,15.89,15.85,15.85,276478.0,15.87,15.89,15.85,15.85,276478.0
2015-06-03 10:30:00,15.86,15.87,15.85,15.87,83758.0,15.86,15.87,15.85,15.87,83758.0
2015-06-03 10:35:00,15.86,15.87,15.86,15.87,20923.0,15.86,15.87,15.86,15.87,20923.0
2015-06-03 10:40:00,15.87,15.89,15.86,15.89,39140.0,15.87,15.89,15.86,15.89,39140.0
2015-06-03 10:45:00,15.89,15.9,15.88,15.9,24512.0,15.89,15.9,15.88,15.9,24512.0
2015-06-03 10:50:00,15.89,15.91,15.89,15.9,41399.0,15.89,15.91,15.89,15.9,41399.0
2015-06-03 10:55:00,15.9,15.91,15.88,15.89,74639.0,15.9,15.91,15.88,15.89,74639.0
2015-06-03 11:00:00,15.9,15.9,15.88,15.89,59986.0,15.9,15.9,15.88,15.89,59986.0
2015-06-03 11:05:00,15.88,15.91,15.88,15.89,49502.0,15.88,15.91,15.88,15.89,49502.0
2015-06-03 11:10:00,15.89,15.9,15.87,15.88,21168.0,15.89,15.9,15.87,15.88,21168.0
2015-06-03 11:15:00,15.89,15.89,15.87,15.88,45017.0,15.89,15.89,15.87,15.88,45017.0
2015-06-03 11:20:00,15.88,15.88,15.87,15.88,20827.0,15.88,15.88,15.87,15.88,20827.0
2015-06-03 11:25:00,15.89,15.89,15.87,15.88,30067.0,15.89,15.89,15.87,15.88,30067.0
2015-06-03 11:30:00,15.88,15.88,15.86,15.87,21352.0,15.88,15.88,15.86,15.87,21352.0
2015-06-03 11:35:00,15.87,15.87,15.86,15.87,29781.0,15.87,15.87,15.86,15.87,29781.0
2015-06-03 11:40:00,15.87,15.87,15.85,15.87,41933.0,15.87,15.87,15.85,15.87,41933.0
2015-06-03 11:45:00,15.87,15.88,15.86,15.88,22500.0,15.87,15.88,15.86,15.88,22500.0
2015-06-03 11:50:00,15.88,15.89,15.87,15.89,23141.0,15.88,15.89,15.87,15.89,23141.0
2015-06-03 11:55:00,15.88,15.9,15.88,15.9,26478.0,15.88,15.9,15.88,15.9,26478.0
2015-06-03 12:00:00,15.9,15.9,15.88,15.89,36490.0,15.9,15.9,15.88,15.89,36490.0
2015-06-03 12:05:00,15.89,15.89,15.88,15.89,20566.0,15.89,15.89,15.88,15.89,20566.0
2015-06-03 12:10:00,15.89,15.89,15.83,15.86,356387.0,15.89,15.89,15.83,15.86,356387.0
2015-06-03 12:15:00,15.86,15.87,15.83,15.87,55695.0,15.86,15.87,15.83,15.87,55695.0
2015-06-03 12:20:00,15.86,15.87,15.85,15.86,40200.0,15.86,15.87,15.85,15.86,40200.0
2015-06-03 12:25:00,15.86,15.86,15.83,15.84,36509.0,15.86,15.86,15.83,15.84,36509.0
2015-06-03 12:30:00,15.83,15.85,15.82,15.84,129531.0,15.83,15.85,15.82,15.84,129531.0
2015-06-03 12:35:00,15.84,15.85,15.76,15.77,502980.0,15.84,15.85,15.76,15.77,502980.0
2015-06-03 12:40:00,15.76,15.77,15.74,15.76,440997.0,15.76,15.77,15.74,15.76,440997.0
2015-06-03 12:45:00,15.77,15.77,15.7,15.74,344030.0,15.77,15.77,15.7,15.74,344030.0
2015-06-03 12:50:00,15.74,15.79,15.72,15.78,141068.0,15.74,15.79,15.72,15.78,141068.0
2015-06-03 12:55:00,15.78,15.78,15.75,15.77,231472.0,15.78,15.78,15.75,15.77,231472.0
2015-06-03 13:00:00,15.76,15.78,15.76,15.78,33931.0,15.76,15.78,15.76,15.78,33931.0
2015-06-03 13:05:00,15.78,15.78,15.76,15.77,73076.0,15.78,15.78,15.76,15.77,73076.0
2015-06-03 13:10:00,15.76,15.79,15.75,15.78,41972.0,15.76,15.79,15.75,15.78,41972.0
2015-06-03 13:15:00,15.78,15.79,15.76,15.78,93867.0,15.78,15.79,15.76,15.78,93867.0
2015-06-03 13:20:00,15.77,15.8,15.77,15.78,100454.0,15.77,15.8,15.77,15.78,100454.0
2015-06-03 13:25:00,15.79,15.8,15.78,15.78,140089.0,15.79,15.8,15.78,15.78,140089.0
2015-06-03 13:30:00,15.79,15.79,15.77,15.77,28595.0,15.79,15.79,15.77,15.77,28595.0
2015-06-03 13:35:00,15.78,15.79,15.77,15.79,38807.0,15.78,15.79,15.77,15.79,38807.0
2015-06-03 13:40:00,15.79,15.79,15.77,15.78,26000.0,15.79,15.79,15.77,15.78,26000.0
2015-06-03 13:45:00,15.78,15.78,15.77,15.77,23522.0,15.78,15.78,15.77,15.77,23522.0
2015-06-03 13:50:00,15.78,15.78,15.77,15.78,15946.0,15.78,15.78,15.77,15.78,15946.0
2015-06-03 13:55:00,15.78,15.8,15.77,15.79,27367.0,15.78,15.8,15.77,15.79,27367.0
2015-06-03 14:00:00,15.79,15.83,15.79,15.8,71270.0,15.79,15.83,15.79,15.8,71270.0
2015-06-03 14:05:00,15.8,15.81,15.79,15.81,25728.0,15.8,15.81,15.79,15.81,25728.0
2015-06-03 14:10:00,15.81,15.81,15.8,15.81,22152.0,15.81,15.81,15.8,15.81,22152.0
2015-06-03 14:15:00,15.81,15.81,15.79,15.79,26131.0,15.81,15.81,15.79,15.79,26131.0
2015-06-03 14:20:00,15.79,15.79,15.78,15.79,19392.0,15.79,15.79,15.78,15.79,19392.0
2015-06-03 14:25:00,15.79,15.8,15.78,15.79,39244.0,15.79,15.8,15.78,15.79,39244.0
2015-06-03 14:30:00,15.79,15.8,15.79,15.79,21915.0,15.79,15.8,15.79,15.79,21915.0
2015-06-03 14:35:00,15.79,15.8,15.78,15.8,41315.0,15.79,15.8,15.78,15.8,41315.0
2015-06-03 14:40:00,15.8,15.8,15.79,15.79,4854.0,15.8,15.8,15.79,15.79,4854.0
2015-06-03 14:45:00,15.8,15.8,15.79,15.8,26773.0,15.8,15.8,15.79,15.8,26773.0
2015-06-03 14:50:00,15.8,15.8,15.79,15.8,66440.0,15.8,15.8,15.79,15.8,66440.0
2015-06-03 14:55:00,15.8,15.81,15.79,15.8,38018.0,15.8,15.81,15.79,15.8,38018.0
2015-06-03 15:00:00,15.81,15.81,15.79,15.8,45288.0,15.81,15.81,15.79,15.8,45288.0
2015-06-03 15:05:00,15.79,15.81,15.79,15.8,13966.0,15.79,15.81,15.79,15.8,13966.0
2015-06-03 15:10:00,15.81,15.81,15.8,15.8,6063.0,15.81,15.81,15.8,15.8,6063.0
2015-06-03 15:15:00,15.8,15.83,15.8,15.82,38838.0,15.8,15.83,15.8,15.82,38838.0
2015-06-03 15:20:00,15.82,15.84,15.82,15.84,14208.0,15.82,15.84,15.82,15.84,14208.0
2015-06-03 15:25:00,15.83,15.84,15.82,15.83,29519.0,15.83,15.84,15.82,15.83,29519.0
2015-06-03 15:30:00,15.83,15.84,15.82,15.84,39429.0,15.83,15.84,15.82,15.84,39429.0
2015-06-03 15:35:00,15.84,15.84,15.83,15.84,14063.0,15.84,15.84,15.83,15.84,14063.0
2015-06-03 15:40:00,15.83,15.84,15.82,15.83,70747.0,15.83,15.84,15.82,15.83,70747.0
2015-06-03 15:45:00,15.82,15.83,15.8,15.81,79759.0,15.82,15.83,15.8,15.81,79759.0
2015-06-03 15:50:00,15.81,15.82,15.81,15.81,83017.0,15.81,15.82,15.81,15.81,83017.0
2015-06-03 15:55:00,15.82,15.82,15.81,15.82,177465.0,15.82,15.82,15.81,15.82,177465.0
2015-06-04 09:30:00,15.57,15.62,15.55,15.57,262151.0,15.57,15.62,15.55,15.57,262151.0
2015-06-04 09:35:00,15.58,15.59,15.54,15.55,210538.0,15.58,15.59,15.54,15.55,210538.0
2015-06-04 09:40:00,15.55,15.58,15.54,15.57,227213.0,15.55,15.58,15.54,15.57,227213.0
2015-06-04 09:45:00,15.58,15.6,15.57,15.58,100884.0,15.58,15.6,15.57,15.58,100884.0
2015-06-04 09:50:00,15.58,15.58,15.54,15.55,193102.0,15.58,15.58,15.54,15.55,193102.0
2015-06-04 09:55:00,15.56,15.58,15.55,15.58,79994.0,15.56,15.58,15.55,15.58,79994.0
2015-06-04 10:00:00,15.58,15.61,15.58,15.6,189132.0,15.58,15.61,15.58,15.6,189132.0
2015-06-04 10:05:00,15.6,15.6,15.53,15.54,211705.0,15.6,15.6,15.53,15.54,211705.0
2015-06-04 10:10:00,15.54,15.56,15.54,15.54,102406.0,15.54,15.56,15.54,15.54,102406.0
2015-06-04 10:15:00,15.55,15.55,15.52,15.55,128545.0,15.55,15.55,15.52,15.55,128545.0
2015-06-04 10:20:00,15.55,15.58,15.54,15.58,68680.0,15.55,15.58,15.54,15.58,68680.0
2015-06-04 10:25:00,15.57,15.59,15.56,15.57,160530.0,15.57,15.59,15.56,15.57,160530.0
2015-06-04 10:30:00,15.57,15.57,15.55,15.55,63845.0,15.57,15.57,15.55,15.55,63845.0
2015-06-04 10:35:00,15.55,15.55,15.47,15.48,508884.0,15.55,15.55,15.47,15.48,508884.0
2015-06-04 10:40:00,15.49,15.51,15.43,15.5,709848.0,15.49,15.51,15.43,15.5,709848.0
2015-06-04 10:45:00,15.5,15.51,15.47,15.48,150239.0,15.5,15.51,15.47,15.48,150239.0
2015-06-04 10:50:00,15.48,15.51,15.47,15.5,79957.0,15.48,15.51,15.47,15.5,79957.0
2015-06-04 10:55:00,15.5,15.51,15.48,15.49,118661.0,15.5,15.51,15.48,15.49,118661.0
2015-06-04 11:00:00,15.49,15.51,15.47,15.49,55720.0,15.49,15.51,15.47,15.49,55720.0
2015-06-04 11:05:00,15.48,15.49,15.47,15.48,100175.0,15.48,15.49,15.47,15.48,100175.0
2015-06-04 11:10:00,15.48,15.49,15.46,15.48,99498.0,15.48,15.49,15.46,15.48,99498.0
2015-06-04 11:15:00,15.48,15.48,15.43,15.44,178404.0,15.48,15.48,15.43,15.44,178404.0
2015-06-04 11:20:00,15.44,15.48,15.43,15.47,89963.0,15.44,15.48,15.43,15.47,89963.0
2015-06-04 11:25:00,15.47,15.48,15.46,15.48,29523.0,15.47,15.48,15.46,15.48,29523.0
2015-06-04 11:30:00,15.48,15.49,15.46,15.46,102109.0,15.48,15.49,15.46,15.46,102109.0
2015-06-04 11:35:00,15.46,15.49,15.46,15.47,63915.0,15.46,15.49,15.46,15.47,63915.0
2015-06-04 11:40:00,15.48,15.49,15.47,15.48,58693.0,15.48,15.49,15.47,15.48,58693.0
2015-06-04 11:45:00,15.48,15.5,15.47,15.5,42329.0,15.48,15.5,15.47,15.5,42329.0
2015-06-04 11:50:00,15.49,15.5,15.48,15.5,31349.0,15.49,15.5,15.48,15.5,31349.0
2015-06-04 11:55:00,15.49,15.52,15.49,15.5,48043.0,15.49,15.52,15.49,15.5,48043.0
2015-06-04 12:00:00,15.51,15.51,15.48,15.48,54404.0,15.51,15.51,15.48,15.48,54404.0
2015-06-04 12:05:00,15.49,15.5,15.48,15.5,37693.0,15.49,15.5,15.48,15.5,37693.0
2015-06-04 12:10:00,15.49,15.5,15.48,15.49,39782.0,15.49,15.5,15.48,15.49,39782.0
2015-06-04 12:15:00,15.49,15.5,15.48,15.5,18548.0,15.49,15.5,15.48,15.5,18548.0
2015-06-04 12:20:00,15.5,15.5,15.49,15.49,45873.0,15.5,15.5,15.49,15.49,45873.0
2015-06-04 12:25:00,15.5,15.5,15.47,15.47,61017.0,15.5,15.5,15.47,15.47,61017.0
2015-06-04 12:30:00,15.47,15.48,15.46,15.48,71397.0,15.47,15.48,15.46,15.48,71397.0
2015-06-04 12:35:00,15.48,15.48,15.46,15.47,22278.0,15.48,15.48,15.46,15.47,22278.0
2015-06-04 12:40:00,15.47,15.48,15.47,15.47,54500.0,15.47,15.48,15.47,15.47,54500.0
2015-06-04 12:45:00,15.48,15.48,15.47,15.47,28141.0,15.48,15.48,15.47,15.47,28141.0
2015-06-04 12:50:00,15.48,15.48,15.47,15.48,84239.0,15.48,15.48,15.47,15.48,84239.0
2015-06-04 12:55:00,15.48,15.48,15.47,15.47,91063.0,15.48,15.48,15.47,15.47,91063.0
2015-06-04 13:00:00,15.48,15.48,15.44,15.45,97635.0,15.48,15.48,15.44,15.45,97635.0
2015-06-04 13:05:00,15.44,15.46,15.43,15.46,107126.0,15.44,15.46,15.43,15.46,107126.0
2015-06-04 13:10:00,15.46,15.46,15.44,15.46,196829.0,15.46,15.46,15.44,15.46,196829.0
2015-06-04 13:15:00,15.45,15.46,15.44,15.46,190385.0,15.45,15.46,15.44,15.46,190385.0
2015-06-04 13:20:00,15.45,15.47,15.44,15.45,174240.0,15.45,15.47,15.44,15.45,174240.0
2015-06-04 13:25:00,15.46,15.47,15.45,15.45,87747.0,15.46,15.47,15.45,15.45,87747.0
2015-06-04 13:30:00,15.46,15.47,15.45,15.46,56927.0,15.46,15.47,15.45,15.46,56927.0
2015-06-04 13:35:00,15.47,15.47,15.45,15.46,84073.0,15.47,15.47,15.45,15.46,84073.0
2015-06-04 13:40:00,15.46,15.47,15.45,15.46,128445.0,15.46,15.47,15.45,15.46,128445.0
2015-06-04 13:45:00,15.46,15.47,15.45,15.45,48339.0,15.46,15.47,15.45,15.45,48339.0
2015-06-04 13:50:00,15.46,15.46,15.45,15.45,23855.0,15.46,15.46,15.45,15.45,23855.0
2015-06-04 13:55:00,15.45,15.46,15.44,15.46,204903.0,15.45,15.46,15.44,15.46,204903.0
2015-06-04 14:00:00,15.46,15.47,15.45,15.47,40455.0,15.46,15.47,15.45,15.47,40455.0
2015-06-04 14:05:00,15.47,15.47,15.45,15.46,41731.0,15.47,15.47,15.45,15.46,41731.0
2015-06-04 14:10:00,15.47,15.47,15.46,15.47,19331.0,15.47,15.47,15.46,15.47,19331.0
2015-06-04 14:15:00,15.46,15.48,15.46,15.48,24569.0,15.46,15.48,15.46,15.48,24569.0
2015-06-04 14:20:00,15.47,15.48,15.47,15.48,15130.0,15.47,15.48,15.47,15.48,15130.0
2015-06-04 14:25:00,15.48,15.49,15.47,15.47,43419.0,15.48,15.49,15.47,15.47,43419.0
2015-06-04 14:30:00,15.48,15.49,15.47,15.49,35305.0,15.48,15.49,15.47,15.49,35305.0
2015-06-04 14:35:00,15.48,15.5,15.48,15.5,19486.0,15.48,15.5,15.48,15.5,19486.0
2015-06-04 14:40:00,15.5,15.51,15.49,15.51,31512.0,15.5,15.51,15.49,15.51,31512.0
2015-06-04 14:45:00,15.51,15.51,15.49,15.49,34350.0,15.51,15.51,15.49,15.49,34350.0
2015-06-04 14:50:00,15.5,15.5,15.49,15.49,124297.0,15.5,15.5,15.49,15.49,124297.0
2015-06-04 14:55:00,15.5,15.5,15.49,15.49,17000.0,15.5,15.5,15.49,15.49,17000.0
2015-06-04 15:00:00,15.49,15.5,15.48,15.5,49085.0,15.49,15.5,15.48,15.5,49085.0
2015-06-04 15:05:00,15.49,15.51,15.49,15.51,34928.0,15.49,15.51,15.49,15.51,34928.0
2015-06-04 15:10:00,15.51,15.52,15.5,15.51,52272.0,15.51,15.52,15.5,15.51,52272.0
2015-06-04 15:15:00,15.51,15.52,15.5,15.52,40299.0,15.51,15.52,15.5,15.52,40299.0
2015-06-04 15:20:00,15.52,15.52,15.5,15.51,57649.0,15.52,15.52,15.5,15.51,57649.0
2015-06-04 15:25:00,15.51,15.52,15.5,15.51,25743.0,15.51,15.52,15.5,15.51,25743.0
2015-06-04 15:30:00,15.51,15.51,15.5,15.51,55408.0,15.51,15.51,15.5,15.51,55408.0
2015-06-04 15:35:00,15.5,15.51,15.49,15.51,99414.0,15.5,15.51,15.49,15.51,99414.0
2015-06-04 15:40:00,15.51,15.51,15.5,15.51,25975.0,15.51,15.51,15.5,15.51,25975.0
2015-06-04 15:45:00,15.51,15.51,15.49,15.49,119665.0,15.51,15.51,15.49,15.49,119665.0
2015-06-04 15:50:00,15.5,15.5,15.48,15.48,70856.0,15.5,15.5,15.48,15.48,70856.0
2015-06-04 15:55:00,15.48,15.49,15.47,15.48,331566.0,15.48,15.49,15.47,15.48,331566.0
2015-06-05 09:30:00,15.3,15.34,15.29,15.32,497825.0,15.3,15.34,15.29,15.32,497825.0
2015-06-05 09:35:00,15.33,15.34,15.29,15.32,334341.0,15.33,15.34,15.29,15.32,334341.0
2015-06-05 09:40:00,15.31,15.32,15.29,15.29,174580.0,15.31,15.32,15.29,15.29,174580.0
2015-06-05 09:45:00,15.29,15.32,15.29,15.31,190166.0,15.29,15.32,15.29,15.31,190166.0
2015-06-05 09:50:00,15.3,15.31,15.29,15.3,246279.0,15.3,15.31,15.29,15.3,246279.0
2015-06-05 09:55:00,15.3,15.33,15.3,15.31,134874.0,15.3,15.33,15.3,15.31,134874.0
2015-06-05 10:00:00,15.3,15.33,15.29,15.31,133173.0,15.3,15.33,15.29,15.31,133173.0
2015-06-05 10:05:00,15.31,15.43,15.31,15.43,398899.0,15.31,15.43,15.31,15.43,398899.0
2015-06-05 10:10:00,15.43,15.44,15.39,15.4,252713.0,15.43,15.44,15.39,15.4,252713.0
2015-06-05 10:15:00,15.4,15.4,15.36,15.38,92281.0,15.4,15.4,15.36,15.38,92281.0
2015-06-05 10:20:00,15.38,15.41,15.37,15.39,99096.0,15.38,15.41,15.37,15.39,99096.0
2015-06-05 10:25:00,15.39,15.43,15.38,15.43,85359.0,15.39,15.43,15.38,15.43,85359.0
2015-06-05 10:30:00,15.44,15.48,15.43,15.46,102344.0,15.44,15.48,15.43,15.46,102344.0
2015-06-05 10:35:00,15.45,15.47,15.43,15.46,107451.0,15.45,15.47,15.43,15.46,107451.0
2015-06-05 10:40:00,15.46,15.46,15.42,15.44,66081.0,15.46,15.46,15.42,15.44,66081.0
2015-06-05 10:45:00,15.43,15.44,15.42,15.43,58880.0,15.43,15.44,15.42,15.43,58880.0
2015-06-05 10:50:00,15.43,15.43,15.41,15.42,75939.0,15.43,15.43,15.41,15.42,75939.0
2015-06-05 10:55:00,15.42,15.42,15.38,15.42,129848.0,15.42,15.42,15.38,15.42,129848.0
2015-06-05 11:00:00,15.42,15.46,15.41,15.45,43838.0,15.42,15.46,15.41,15.45,43838.0
2015-06-05 11:05:00,15.46,15.46,15.43,15.44,136015.0,15.46,15.46,15.43,15.44,136015.0
2015-06-05 11:10:00,15.44,15.44,15.41,15.42,44515.0,15.44,15.44,15.41,15.42,44515.0
2015-06-05 11:15:00,15.42,15.43,15.4,15.41,28824.0,15.42,15.43,15.4,15.41,28824.0
2015-06-05 11:20:00,15.42,15.42,15.39,15.4,96221.0,15.42,15.42,15.39,15.4,96221.0
2015-06-05 11:25:00,15.4,15.42,15.4,15.42,19375.0,15.4,15.42,15.4,15.42,19375.0
2015-06-05 11:30:00,15.42,15.42,15.41,15.42,39671.0,15.42,15.42,15.41,15.42,39671.0
2015-06-05 11:35:00,15.41,15.42,15.38,15.39,53223.0,15.41,15.42,15.38,15.39,53223.0
2015-06-05 11:40:00,15.38,15.39,15.37,15.38,97842.0,15.38,15.39,15.37,15.38,97842.0
2015-06-05 11:45:00,15.38,15.39,15.37,15.39,84771.0,15.38,15.39,15.37,15.39,84771.0
2015-06-05 11:50:00,15.38,15.39,15.37,15.38,20073.0,15.38,15.39,15.37,15.38,20073.0
2015-06-05 11:55:00,15.39,15.39,15.37,15.38,19000.0,15.39,15.39,15.37,15.38,19000.0
2015-06-05 12:00:00,15.38,15.4,15.38,15.4,15693.0,15.38,15.4,15.38,15.4,15693.0
2015-06-05 12:05:00,15.4,15.4,15.38,15.4,44369.0,15.4,15.4,15.38,15.4,44369.0
2015-06-05 12:10:00,15.39,15.4,15.38,15.38,24160.0,15.39,15.4,15.38,15.38,24160.0
2015-06-05 12:15:00,15.38,15.39,15.37,15.39,61359.0,15.38,15.39,15.37,15.39,61359.0
2015-06-05 12:20:00,15.39,15.4,15.37,15.38,27669.0,15.39,15.4,15.37,15.38,27669.0
2015-06-05 12:25:00,15.38,15.38,15.36,15.36,42786.0,15.38,15.38,15.36,15.36,42786.0
2015-06-05 12:30:00,15.36,15.37,15.35,15.37,49920.0,15.36,15.37,15.35,15.37,49920.0
2015-06-05 12:35:00,15.37,15.37,15.35,15.36,36998.0,15.37,15.37,15.35,15.36,36998.0
2015-06-05 12:40:00,15.36,15.37,15.34,15.35,100370.0,15.36,15.37,15.34,15.35,100370.0
2015-06-05 12:45:00,15.35,15.35,15.33,15.34,64198.0,15.35,15.35,15.33,15.34,64198.0
2015-06-05 12:50:00,15.34,15.35,15.33,15.35,34664.0,15.34,15.35,15.33,15.35,34664.0
2015-06-05 12:55:00,15.35,15.36,15.34,15.34,35234.0,15.35,15.36,15.34,15.34,35234.0
2015-06-05 13:00:00,15.35,15.35,15.33,15.35,44523.0,15.35,15.35,15.33,15.35,44523.0
2015-06-05 13:05:00,15.35,15.35,15.33,15.33,67683.0,15.35,15.35,15.33,15.33,67683.0
2015-06-05 13:10:00,15.34,15.34,15.33,15.34,13787.0,15.34,15.34,15.33,15.34,13787.0
2015-06-05 13:15:00,15.34,15.36,15.33,15.35,53057.0,15.34,15.36,15.33,15.35,53057.0
2015-06-05 13:20:00,15.35,15.36,15.32,15.33,159109.0,15.35,15.36,15.32,15.33,159109.0
2015-06-05 13:25:00,15.34,15.35,15.33,15.33,40067.0,15.34,15.35,15.33,15.33,40067.0
2015-06-05 13:30:00,15.34,15.35,15.33,15.35,17697.0,15.34,15.35,15.33,15.35,17697.0
2015-06-05 13:35:00,15.35,15.36,15.34,15.35,33480.0,15.35,15.36,15.34,15.35,33480.0
2015-06-05 13:40:00,15.36,15.36,15.35,15.36,13399.0,15.36,15.36,15.35,15.36,13399.0
2015-06-05 13:45:00,15.35,15.36,15.34,15.35,36291.0,15.35,15.36,15.34,15.35,36291.0
2015-06-05 13:50:00,15.35,15.36,15.34,15.35,18843.0,15.35,15.36,15.34,15.35,18843.0
2015-06-05 13:55:00,15.36,15.36,15.35,15.35,57975.0,15.36,15.36,15.35,15.35,57975.0
2015-06-05 14:00:00,15.35,15.36,15.35,15.36,16527.0,15.35,15.36,15.35,15.36,16527.0
2015-06-05 14:05:00,15.35,15.36,15.35,15.36,4200.0,15.35,15.36,15.35,15.36,4200.0
2015-06-05 14:10:00,15.36,15.37,15.35,15.36,76719.0,15.36,15.37,15.35,15.36,76719.0
2015-06-05 14:15:00,15.36,15.37,15.35,15.36,35799.0,15.36,15.37,15.35,15.36,35799.0
2015-06-05 14:20:00,15.36,15.36,15.35,15.35,18818.0,15.36,15.36,15.35,15.35,18818.0
2015-06-05 14:25:00,15.36,15.37,15.35,15.36,50940.0,15.36,15.37,15.35,15.36,50940.0
2015-06-05 14:30:00,15.36,15.38,15.35,15.38,52453.0,15.36,15.38,15.35,15.38,52453.0
2015-06-05 14:35:00,15.38,15.38,15.37,15.38,14100.0,15.38,15.38,15.37,15.38,14100.0
2015-06-05 14:40:00,15.38,15.38,15.37,15.38,32760.0,15.38,15.38,15.37,15.38,32760.0
2015-06-05 14:45:00,15.38,15.38,15.37,15.38,18937.0,15.38,15.38,15.37,15.38,18937.0
2015-06-05 14:50:00,15.37,15.39,15.37,15.38,52431.0,15.37,15.39,15.37,15.38,52431.0
2015-06-05 14:55:00,15.39,15.39,15.38,15.39,82290.0,15.39,15.39,15.38,15.39,82290.0
2015-06-05 15:00:00,15.38,15.39,15.38,15.39,56000.0,15.38,15.39,15.38,15.39,56000.0
2015-06-05 15:05:00,15.38,15.41,15.38,15.4,45241.0,15.38,15.41,15.38,15.4,45241.0
2015-06-05 15:10:00,15.41,15.41,15.39,15.41,130962.0,15.41,15.41,15.39,15.41,130962.0
2015-06-05 15:15:00,15.41,15.41,15.4,15.41,229730.0,15.41,15.41,15.4,15.41,229730.0
2015-06-05 15:20:00,15.4,15.41,15.39,15.4,74262.0,15.4,15.41,15.39,15.4,74262.0
2015-06-05 15:25:00,15.4,15.4,15.39,15.4,22105.0,15.4,15.4,15.39,15.4,22105.0
2015-06-05 15:30:00,15.4,15.4,15.39,15.4,27465.0,15.4,15.4,15.39,15.4,27465.0
2015-06-05 15:35:00,15.4,15.4,15.39,15.4,19329.0,15.4,15.4,15.39,15.4,19329.0
2015-06-05 15:40:00,15.4,15.4,15.39,15.4,33949.0,15.4,15.4,15.39,15.4,33949.0
2015-06-05 15:45:00,15.4,15.4,15.39,15.4,61379.0,15.4,15.4,15.39,15.4,61379.0
2015-06-05 15:50:00,15.39,15.4,15.38,15.38,130746.0,15.39,15.4,15.38,15.38,130746.0
2015-06-05 15:55:00,15.38,15.4,15.38,15.4,198649.0,15.38,15.4,15.38,15.4,198649.0
2015-06-08 09:30:00,15.35,15.37,15.34,15.35,273989.0,15.35,15.37,15.34,15.35,273989.0
2015-06-08 09:35:00,15.35,15.35,15.33,15.34,82279.0,15.35,15.35,15.33,15.34,82279.0
2015-06-08 09:40:00,15.33,15.35,15.33,15.35,77646.0,15.33,15.35,15.33,15.35,77646.0
2015-06-08 09:45:00,15.35,15.35,15.32,15.33,138712.0,15.35,15.35,15.32,15.33,138712.0
2015-06-08 09:50:00,15.34,15.35,15.32,15.34,113128.0,15.34,15.35,15.32,15.34,113128.0
2015-06-08 09:55:00,15.35,15.36,15.33,15.33,69364.0,15.35,15.36,15.33,15.33,69364.0
2015-06-08 10:00:00,15.33,15.34,15.32,15.34,53604.0,15.33,15.34,15.32,15.34,53604.0
2015-06-08 10:05:00,15.34,15.35,15.33,15.34,47678.0,15.34,15.35,15.33,15.34,47678.0
2015-06-08 10:10:00,15.34,15.35,15.32,15.32,92552.0,15.34,15.35,15.32,15.32,92552.0
2015-06-08 10:15:00,15.32,15.33,15.29,15.32,272694.0,15.32,15.33,15.29,15.32,272694.0
2015-06-08 10:20:00,15.32,15.32,15.29,15.31,87975.0,15.32,15.32,15.29,15.31,87975.0
2015-06-08 10:25:00,15.31,15.31,15.29,15.31,44967.0,15.31,15.31,15.29,15.31,44967.0
2015-06-08 10:30:00,15.31,15.32,15.3,15.3,38603.0,15.31,15.32,15.3,15.3,38603.0
2015-06-08 10:35:00,15.31,15.31,15.3,15.3,23971.0,15.31,15.31,15.3,15.3,23971.0
2015-06-08 10:40:00,15.31,15.32,15.3,15.31,58427.0,15.31,15.32,15.3,15.31,58427.0
2015-06-08 10:45:00,15.32,15.32,15.3,15.3,21106.0,15.32,15.32,15.3,15.3,21106.0
2015-06-08 10:50:00,15.3,15.31,15.29,15.3,75319.0,15.3,15.31,15.29,15.3,75319.0
2015-06-08 10:55:00,15.3,15.3,15.26,15.29,201611.0,15.3,15.3,15.26,15.29,201611.0
2015-06-08 11:00:00,15.28,15.29,15.26,15.28,129752.0,15.28,15.29,15.26,15.28,129752.0
2015-06-08 11:05:00,15.27,15.29,15.23,15.27,341356.0,15.27,15.29,15.23,15.27,341356.0
2015-06-08 11:10:00,15.28,15.29,15.26,15.28,59522.0,15.28,15.29,15.26,15.28,59522.0
2015-06-08 11:15:00,15.28,15.29,15.26,15.27,72286.0,15.28,15.29,15.26,15.27,72286.0
2015-06-08 11:20:00,15.28,15.29,15.27,15.29,25110.0,15.28,15.29,15.27,15.29,25110.0
2015-06-08 11:25:00,15.29,15.3,15.27,15.27,69743.0,15.29,15.3,15.27,15.27,69743.0
2015-06-08 11:30:00,15.28,15.29,15.26,15.28,69551.0,15.28,15.29,15.26,15.28,69551.0
2015-06-08 11:35:00,15.28,15.28,15.26,15.27,104985.0,15.28,15.28,15.26,15.27,104985.0
2015-06-08 11:40:00,15.27,15.29,15.26,15.29,82968.0,15.27,15.29,15.26,15.29,82968.0
2015-06-08 11:45:00,15.29,15.32,15.28,15.29,121052.0,15.29,15.32,15.28,15.29,121052.0
2015-06-08 11:50:00,15.29,15.29,15.27,15.28,34662.0,15.29,15.29,15.27,15.28,34662.0
2015-06-08 11:55:00,15.28,15.28,15.26,15.26,55229.0,15.28,15.28,15.26,15.26,55229.0
2015-06-08 12:00:00,15.26,15.28,15.26,15.27,66030.0,15.26,15.28,15.26,15.27,66030.0
2015-06-08 12:05:00,15.27,15.28,15.25,15.26,73767.0,15.27,15.28,15.25,15.26,73767.0
2015-06-08 12:10:00,15.26,15.27,15.25,15.27,84613.0,15.26,15.27,15.25,15.27,84613.0
2015-06-08 12:15:00,15.26,15.28,15.26,15.26,33056.0,15.26,15.28,15.26,15.26,33056.0
2015-06-08 12:20:00,15.26,15.28,15.26,15.28,23542.0,15.26,15.28,15.26,15.28,23542.0
2015-06-08 12:25:00,15.28,15.28,15.26,15.28,54191.0,15.28,15.28,15.26,15.28,54191.0
2015-06-08 12:30:00,15.28,15.28,15.27,15.28,34219.0,15.28,15.28,15.27,15.28,34219.0
2015-06-08 12:35:00,15.28,15.29,15.27,15.29,36794.0,15.28,15.29,15.27,15.29,36794.0
2015-06-08 12:40:00,15.29,15.29,15.28,15.28,48005.0,15.29,15.29,15.28,15.28,48005.0
2015-06-08 12:45:00,15.27,15.28,15.26,15.27,28420.0,15.27,15.28,15.26,15.27,28420.0
2015-06-08 12:50:00,15.27,15.28,15.26,15.27,45902.0,15.27,15.28,15.26,15.27,45902.0
2015-06-08 12:55:00,15.28,15.28,15.26,15.27,34531.0,15.28,15.28,15.26,15.27,34531.0
2015-06-08 13:00:00,15.27,15.28,15.26,15.28,18126.0,15.27,15.28,15.26,15.28,18126.0
2015-06-08 13:05:00,15.27,15.3,15.27,15.28,78195.0,15.27,15.3,15.27,15.28,78195.0
2015-06-08 13:10:00,15.29,15.29,15.27,15.28,43157.0,15.29,15.29,15.27,15.28,43157.0
2015-06-08 13:15:00,15.27,15.32,15.27,15.3,161192.0,15.27,15.32,15.27,15.3,161192.0
2015-06-08 13:20:00,15.3,15.33,15.3,15.31,106215.0,15.3,15.33,15.3,15.31,106215.0
2015-06-08 13:25:00,15.31,15.32,15.3,15.3,64603.0,15.31,15.32,15.3,15.3,64603.0
2015-06-08 13:30:00,15.31,15.32,15.29,15.3,69497.0,15.31,15.32,15.29,15.3,69497.0
2015-06-08 13:35:00,15.3,15.31,15.29,15.31,37943.0,15.3,15.31,15.29,15.31,37943.0
2015-06-08 13:40:00,15.3,15.31,15.29,15.31,28513.0,15.3,15.31,15.29,15.31,28513.0
2015-06-08 13:45:00,15.3,15.3,15.29,15.3,32994.0,15.3,15.3,15.29,15.3,32994.0
2015-06-08 13:50:00,15.3,15.3,15.29,15.3,12983.0,15.3,15.3,15.29,15.3,12983.0
2015-06-08 13:55:00,15.31,15.32,15.3,15.31,62558.0,15.31,15.32,15.3,15.31,62558.0
2015-06-08 14:00:00,15.31,15.33,15.3,15.31,58178.0,15.31,15.33,15.3,15.31,58178.0
2015-06-08 14:05:00,15.31,15.32,15.3,15.31,46382.0,15.31,15.32,15.3,15.31,46382.0
2015-06-08 14:10:00,15.32,15.32,15.3,15.31,121625.0,15.32,15.32,15.3,15.31,121625.0
2015-06-08 14:15:00,15.31,15.31,15.3,15.3,95785.0,15.31,15.31,15.3,15.3,95785.0
2015-06-08 14:20:00,15.3,15.32,15.29,15.31,180357.0,15.3,15.32,15.29,15.31,180357.0
2015-06-08 14:25:00,15.3,15.31,15.3,15.31,17628.0,15.3,15.31,15.3,15.31,17628.0
2015-06-08 14:30:00,15.31,15.32,15.3,15.32,42788.0,15.31,15.32,15.3,15.32,42788.0
2015-06-08 14:35:00,15.32,15.32,15.31,15.32,11908.0,15.32,15.32,15.31,15.32,11908.0
2015-06-08 14:40:00,15.32,15.33,15.31,15.33,38437.0,15.32,15.33,15.31,15.33,38437.0
2015-06-08 14:45:00,15.33,15.33,15.31,15.32,32587.0,15.33,15.33,15.31,15.32,32587.0
2015-06-08 14:50:00,15.31,15.32,15.31,15.31,51804.0,15.31,15.32,15.31,15.31,51804.0
2015-06-08 14:55:00,15.32,15.33,15.31,15.32,29078.0,15.32,15.33,15.31,15.32,29078.0
2015-06-08 15:00:00,15.33,15.33,15.32,15.33,36016.0,15.33,15.33,15.32,15.33,36016.0
2015-06-08 15:05:00,15.33,15.33,15.32,15.33,22211.0,15.33,15.33,15.32,15.33,22211.0
2015-06-08 15:10:00,15.33,15.34,15.32,15.34,36053.0,15.33,15.34,15.32,15.34,36053.0
2015-06-08 15:15:00,15.34,15.34,15.32,15.32,60906.0,15.34,15.34,15.32,15.32,60906.0
2015-06-08 15:20:00,15.32,15.33,15.32,15.32,29860.0,15.32,15.33,15.32,15.32,29860.0
2015-06-08 15:25:00,15.33,15.33,15.32,15.33,29769.0,15.33,15.33,15.32,15.33,29769.0
2015-06-08 15:30:00,15.33,15.33,15.32,15.33,30770.0,15.33,15.33,15.32,15.33,30770.0
2015-06-08 15:35:00,15.33,15.33,15.32,15.33,44676.0,15.33,15.33,15.32,15.33,44676.0
2015-06-08 15:40:00,15.33,15.33,15.32,15.33,23111.0,15.33,15.33,15.32,15.33,23111.0
2015-06-08 15:45:00,15.33,15.33,15.32,15.33,37877.0,15.33,15.33,15.32,15.33,37877.0
2015-06-08 15:50:00,15.33,15.33,15.31,15.32,248441.0,15.33,15.33,15.31,15.32,248441.0
2015-06-08 15:55:00,15.32,15.32,15.31,15.32,139086.0,15.32,15.32,15.31,15.32,139086.0
2015-06-09 09:30:00,15.36,15.38,15.34,15.36,169233.0,15.36,15.38,15.34,15.36,169233.0
2015-06-09 09:35:00,15.36,15.37,15.35,15.37,101385.0,15.36,15.37,15.35,15.37,101385.0
2015-06-09 09:40:00,15.36,15.38,15.36,15.37,102165.0,15.36,15.38,15.36,15.37,102165.0
2015-06-09 09:45:00,15.37,15.39,15.37,15.38,161262.0,15.37,15.39,15.37,15.38,161262.0
2015-06-09 09:50:00,15.38,15.38,15.34,15.35,118318.0,15.38,15.38,15.34,15.35,118318.0
2015-06-09 09:55:00,15.34,15.35,15.32,15.34,157477.0,15.34,15.35,15.32,15.34,157477.0
2015-06-09 10:00:00,15.33,15.36,15.32,15.35,195738.0,15.33,15.36,15.32,15.35,195738.0
2015-06-09 10:05:00,15.34,15.35,15.31,15.32,203789.0,15.34,15.35,15.31,15.32,203789.0
2015-06-09 10:10:00,15.32,15.33,15.28,15.31,119554.0,15.32,15.33,15.28,15.31,119554.0
2015-06-09 10:15:00,15.3,15.31,15.28,15.29,148959.0,15.3,15.31,15.28,15.29,148959.0
2015-06-09 10:20:00,15.3,15.31,15.29,15.3,166508.0,15.3,15.31,15.29,15.3,166508.0
2015-06-09 10:25:00,15.3,15.3,15.28,15.29,56296.0,15.3,15.3,15.28,15.29,56296.0
2015-06-09 10:30:00,15.29,15.31,15.29,15.31,64044.0,15.29,15.31,15.29,15.31,64044.0
2015-06-09 10:35:00,15.3,15.32,15.29,15.29,41686.0,15.3,15.32,15.29,15.29,41686.0
2015-06-09 10:40:00,15.3,15.31,15.3,15.3,32298.0,15.3,15.31,15.3,15.3,32298.0
2015-06-09 10:45:00,15.3,15.31,15.3,15.3,27603.0,15.3,15.31,15.3,15.3,27603.0
2015-06-09 10:50:00,15.3,15.31,15.29,15.31,59461.0,15.3,15.31,15.29,15.31,59461.0
2015-06-09 10:55:00,15.3,15.32,15.29,15.31,74133.0,15.3,15.32,15.29,15.31,74133.0
2015-06-09 11:00:00,15.3,15.31,15.3,15.31,30494.0,15.3,15.31,15.3,15.31,30494.0
2015-06-09 11:05:00,15.3,15.32,15.3,15.32,50818.0,15.3,15.32,15.3,15.32,50818.0
2015-06-09 11:10:00,15.31,15.32,15.3,15.31,31179.0,15.31,15.32,15.3,15.31,31179.0
2015-06-09 11:15:00,15.31,15.32,15.31,15.32,35539.0,15.31,15.32,15.31,15.32,35539.0
2015-06-09 11:20:00,15.32,15.34,15.3,15.33,89597.0,15.32,15.34,15.3,15.33,89597.0
2015-06-09 11:25:00,15.33,15.33,15.32,15.33,18162.0,15.33,15.33,15.32,15.33,18162.0
2015-06-09 11:30:00,15.33,15.33,15.32,15.32,29019.0,15.33,15.33,15.32,15.32,29019.0
2015-06-09 11:35:00,15.32,15.33,15.31,15.33,83257.0,15.32,15.33,15.31,15.33,83257.0
2015-06-09 11:40:00,15.33,15.33,15.32,15.33,18433.0,15.33,15.33,15.32,15.33,18433.0
2015-06-09 11:45:00,15.33,15.34,15.32,15.34,49965.0,15.33,15.34,15.32,15.34,49965.0
2015-06-09 11:50:00,15.33,15.34,15.32,15.33,25581.0,15.33,15.34,15.32,15.33,25581.0
2015-06-09 11:55:00,15.33,15.34,15.32,15.32,38855.0,15.33,15.34,15.32,15.32,38855.0
2015-06-09 12:00:00,15.33,15.33,15.32,15.32,43731.0,15.33,15.33,15.32,15.32,43731.0
2015-06-09 12:05:00,15.32,15.38,15.31,15.31,187745.0,15.32,15.38,15.31,15.31,187745.0
2015-06-09 12:10:00,15.31,15.32,15.29,15.31,183449.0,15.31,15.32,15.29,15.31,183449.0
2015-06-09 12:15:00,15.3,15.31,15.3,15.3,53130.0,15.3,15.31,15.3,15.3,53130.0
2015-06-09 12:20:00,15.31,15.31,15.3,15.31,33779.0,15.31,15.31,15.3,15.31,33779.0
2015-06-09 12:25:00,15.3,15.31,15.3,15.3,62340.0,15.3,15.31,15.3,15.3,62340.0
2015-06-09 12:30:00,15.3,15.31,15.3,15.3,27700.0,15.3,15.31,15.3,15.3,27700.0
2015-06-09 12:35:00,15.3,15.31,15.29,15.29,48790.0,15.3,15.31,15.29,15.29,48790.0
2015-06-09 12:40:00,15.29,15.31,15.29,15.31,34173.0,15.29,15.31,15.29,15.31,34173.0
2015-06-09 12:45:00,15.31,15.32,15.3,15.31,70862.0,15.31,15.32,15.3,15.31,70862.0
2015-06-09 12:50:00,15.3,15.32,15.3,15.31,24770.0,15.3,15.32,15.3,15.31,24770.0
2015-06-09 12:55:00,15.32,15.32,15.3,15.3,28176.0,15.32,15.32,15.3,15.3,28176.0
2015-06-09 13:00:00,15.3,15.31,15.3,15.31,22415.0,15.3,15.31,15.3,15.31,22415.0
2015-06-09 13:05:00,15.3,15.31,15.29,15.3,106410.0,15.3,15.31,15.29,15.3,106410.0
2015-06-09 13:10:00,15.31,15.31,15.3,15.31,37052.0,15.31,15.31,15.3,15.31,37052.0
2015-06-09 13:15:00,15.31,15.33,15.3,15.33,65001.0,15.31,15.33,15.3,15.33,65001.0
2015-06-09 13:20:00,15.33,15.33,15.3,15.31,38689.0,15.33,15.33,15.3,15.31,38689.0
2015-06-09 13:25:00,15.31,15.32,15.3,15.31,28847.0,15.31,15.32,15.3,15.31,28847.0
2015-06-09 13:30:00,15.32,15.32,15.31,15.32,16672.0,15.32,15.32,15.31,15.32,16672.0
2015-06-09 13:35:00,15.31,15.32,15.3,15.31,26940.0,15.31,15.32,15.3,15.31,26940.0
2015-06-09 13:40:00,15.31,15.31,15.3,15.31,9795.0,15.31,15.31,15.3,15.31,9795.0
2015-06-09 13:45:00,15.3,15.31,15.3,15.31,10649.0,15.3,15.31,15.3,15.31,10649.0
2015-06-09 13:50:00,15.31,15.31,15.3,15.31,31563.0,15.31,15.31,15.3,15.31,31563.0
2015-06-09 13:55:00,15.31,15.31,15.3,15.31,10401.0,15.31,15.31,15.3,15.31,10401.0
2015-06-09 14:00:00,15.3,15.31,15.3,15.31,16380.0,15.3,15.31,15.3,15.31,16380.0
2015-06-09 14:05:00,15.31,15.31,15.3,15.3,18064.0,15.31,15.31,15.3,15.3,18064.0
2015-06-09 14:10:00,15.31,15.31,15.3,15.31,24574.0,15.31,15.31,15.3,15.31,24574.0
2015-06-09 14:15:00,15.3,15.31,15.29,15.31,54089.0,15.3,15.31,15.29,15.31,54089.0
2015-06-09 14:20:00,15.31,15.31,15.3,15.3,3225.0,15.31,15.31,15.3,15.3,3225.0
2015-06-09 14:25:00,15.31,15.31,15.3,15.31,9383.0,15.31,15.31,15.3,15.31,9383.0
2015-06-09 14:30:00,15.3,15.31,15.3,15.31,26985.0,15.3,15.31,15.3,15.31,26985.0
2015-06-09 14:35:00,15.31,15.31,15.3,15.3,23907.0,15.31,15.31,15.3,15.3,23907.0
2015-06-09 14:40:00,15.3,15.31,15.3,15.3,7106.0,15.3,15.31,15.3,15.3,7106.0
2015-06-09 14:45:00,15.3,15.31,15.3,15.31,15492.0,15.3,15.31,15.3,15.31,15492.0
2015-06-09 14:50:00,15.31,15.31,15.3,15.31,6504.0,15.31,15.31,15.3,15.31,6504.0
2015-06-09 14:55:00,15.31,15.31,15.3,15.31,10692.0,15.31,15.31,15.3,15.31,10692.0
2015-06-09 15:00:00,15.3,15.31,15.3,15.31,106802.0,15.3,15.31,15.3,15.31,106802.0
2015-06-09 15:05:00,15.31,15.31,15.3,15.3,42454.0,15.31,15.31,15.3,15.3,42454.0
2015-06-09 15:10:00,15.3,15.3,15.29,15.29,11330.0,15.3,15.3,15.29,15.29,11330.0
2015-06-09 15:15:00,15.29,15.3,15.29,15.3,44083.0,15.29,15.3,15.29,15.3,44083.0
2015-06-09 15:20:00,15.29,15.3,15.28,15.29,40741.0,15.29,15.3,15.28,15.29,40741.0
2015-06-09 15:25:00,15.29,15.29,15.28,15.28,15495.0,15.29,15.29,15.28,15.28,15495.0
2015-06-09 15:30:00,15.28,15.29,15.28,15.29,7887.0,15.28,15.29,15.28,15.29,7887.0
2015-06-09 15:35:00,15.29,15.29,15.28,15.29,80926.0,15.29,15.29,15.28,15.29,80926.0
2015-06-09 15:40:00,15.29,15.29,15.27,15.28,73082.0,15.29,15.29,15.27,15.28,73082.0
2015-06-09 15:45:00,15.28,15.29,15.28,15.28,24202.0,15.28,15.29,15.28,15.28,24202.0
2015-06-09 15:50:00,15.29,15.29,15.28,15.29,71791.0,15.29,15.29,15.28,15.29,71791.0
2015-06-09 15:55:00,15.29,15.29,15.28,15.29,152238.0,15.29,15.29,15.28,15.29,152238.0
2015-06-10 09:30:00,15.46,15.46,15.41,15.44,168962.0,15.46,15.46,15.41,15.44,168962.0
2015-06-10 09:35:00,15.43,15.44,15.41,15.41,107744.0,15.43,15.44,15.41,15.41,107744.0
2015-06-10 09:40:00,15.41,15.42,15.4,15.41,97682.0,15.41,15.42,15.4,15.41,97682.0
2015-06-10 09:45:00,15.41,15.42,15.36,15.4,238964.0,15.41,15.42,15.36,15.4,238964.0
2015-06-10 09:50:00,15.39,15.41,15.37,15.39,72445.0,15.39,15.41,15.37,15.39,72445.0
2015-06-10 09:55:00,15.39,15.4,15.37,15.38,62055.0,15.39,15.4,15.37,15.38,62055.0
2015-06-10 10:00:00,15.39,15.39,15.37,15.38,76385.0,15.39,15.39,15.37,15.38,76385.0
2015-06-10 10:05:00,15.38,15.41,15.37,15.38,161424.0,15.38,15.41,15.37,15.38,161424.0
2015-06-10 10:10:00,15.38,15.4,15.36,15.39,53636.0,15.38,15.4,15.36,15.39,53636.0
2015-06-10 10:15:00,15.39,15.39,15.36,15.36,72577.0,15.39,15.39,15.36,15.36,72577.0
2015-06-10 10:20:00,15.36,15.37,15.33,15.35,154644.0,15.36,15.37,15.33,15.35,154644.0
2015-06-10 10:25:00,15.36,15.37,15.33,15.37,85492.0,15.36,15.37,15.33,15.37,85492.0
2015-06-10 10:30:00,15.37,15.38,15.34,15.37,151167.0,15.37,15.38,15.34,15.37,151167.0
2015-06-10 10:35:00,15.38,15.39,15.35,15.35,131330.0,15.38,15.39,15.35,15.35,131330.0
2015-06-10 10:40:00,15.35,15.36,15.32,15.35,97764.0,15.35,15.36,15.32,15.35,97764.0
2015-06-10 10:45:00,15.34,15.34,15.32,15.34,98040.0,15.34,15.34,15.32,15.34,98040.0
2015-06-10 10:50:00,15.34,15.35,15.33,15.35,62261.0,15.34,15.35,15.33,15.35,62261.0
2015-06-10 10:55:00,15.35,15.36,15.34,15.36,59053.0,15.35,15.36,15.34,15.36,59053.0
2015-06-10 11:00:00,15.35,15.36,15.34,15.36,41215.0,15.35,15.36,15.34,15.36,41215.0
2015-06-10 11:05:00,15.36,15.36,15.34,15.36,97059.0,15.36,15.36,15.34,15.36,97059.0
2015-06-10 11:10:00,15.36,15.36,15.34,15.36,69721.0,15.36,15.36,15.34,15.36,69721.0
2015-06-10 11:15:00,15.35,15.37,15.35,15.36,49878.0,15.35,15.37,15.35,15.36,49878.0
2015-06-10 11:20:00,15.35,15.38,15.35,15.36,38134.0,15.35,15.38,15.35,15.36,38134.0
2015-06-10 11:25:00,15.36,15.37,15.34,15.36,56265.0,15.36,15.37,15.34,15.36,56265.0
2015-06-10 11:30:00,15.35,15.36,15.33,15.34,48824.0,15.35,15.36,15.33,15.34,48824.0
2015-06-10 11:35:00,15.35,15.35,15.34,15.35,86048.0,15.35,15.35,15.34,15.35,86048.0
2015-06-10 11:40:00,15.35,15.35,15.34,15.35,7810.0,15.35,15.35,15.34,15.35,7810.0
2015-06-10 11:45:00,15.35,15.35,15.33,15.35,49526.0,15.35,15.35,15.33,15.35,49526.0
2015-06-10 11:50:00,15.34,15.35,15.33,15.33,56105.0,15.34,15.35,15.33,15.33,56105.0
2015-06-10 11:55:00,15.34,15.34,15.33,15.34,33432.0,15.34,15.34,15.33,15.34,33432.0
2015-06-10 12:00:00,15.33,15.35,15.33,15.35,36602.0,15.33,15.35,15.33,15.35,36602.0
2015-06-10 12:05:00,15.35,15.35,15.34,15.34,39814.0,15.35,15.35,15.34,15.34,39814.0
2015-06-10 12:10:00,15.34,15.35,15.33,15.34,35274.0,15.34,15.35,15.33,15.34,35274.0
2015-06-10 12:15:00,15.33,15.34,15.3,15.3,155568.0,15.33,15.34,15.3,15.3,155568.0
2015-06-10 12:20:00,15.31,15.32,15.28,15.31,130079.0,15.31,15.32,15.28,15.31,130079.0
2015-06-10 12:25:00,15.32,15.32,15.3,15.32,59336.0,15.32,15.32,15.3,15.32,59336.0
2015-06-10 12:30:00,15.32,15.33,15.3,15.32,37475.0,15.32,15.33,15.3,15.32,37475.0
2015-06-10 12:35:00,15.32,15.33,15.31,15.32,10489.0,15.32,15.33,15.31,15.32,10489.0
2015-06-10 12:40:00,15.31,15.32,15.31,15.31,18344.0,15.31,15.32,15.31,15.31,18344.0
2015-06-10 12:45:00,15.32,15.33,15.31,15.33,25047.0,15.32,15.33,15.31,15.33,25047.0
2015-06-10 12:50:00,15.33,15.33,15.31,15.31,71603.0,15.33,15.33,15.31,15.31,71603.0
2015-06-10 12:55:00,15.32,15.33,15.31,15.33,52236.0,15.32,15.33,15.31,15.33,52236.0
2015-06-10 13:00:00,15.33,15.34,15.32,15.34,19511.0,15.33,15.34,15.32,15.34,19511.0
2015-06-10 13:05:00,15.33,15.34,15.31,15.33,74009.0,15.33,15.34,15.31,15.33,74009.0
2015-06-10 13:10:00,15.32,15.33,15.32,15.33,14380.0,15.32,15.33,15.32,15.33,14380.0
2015-06-10 13:15:00,15.32,15.33,15.32,15.33,9542.0,15.32,15.33,15.32,15.33,9542.0
2015-06-10 13:20:00,15.33,15.33,15.31,15.31,71299.0,15.33,15.33,15.31,15.31,71299.0
2015-06-10 13:25:00,15.32,15.33,15.31,15.32,22170.0,15.32,15.33,15.31,15.32,22170.0
2015-06-10 13:30:00,15.31,15.32,15.31,15.32,29475.0,15.31,15.32,15.31,15.32,29475.0
2015-06-10 13:35:00,15.31,15.32,15.31,15.31,10225.0,15.31,15.32,15.31,15.31,10225.0
2015-06-10 13:40:00,15.32,15.32,15.3,15.32,59452.0,15.32,15.32,15.3,15.32,59452.0
2015-06-10 13:45:00,15.32,15.32,15.3,15.31,22498.0,15.32,15.32,15.3,15.31,22498.0
2015-06-10 13:50:00,15.31,15.31,15.29,15.3,44725.0,15.31,15.31,15.29,15.3,44725.0
2015-06-10 13:55:00,15.3,15.31,15.3,15.31,23960.0,15.3,15.31,15.3,15.31,23960.0
2015-06-10 14:00:00,15.31,15.32,15.3,15.31,13290.0,15.31,15.32,15.3,15.31,13290.0
2015-06-10 14:05:00,15.32,15.32,15.31,15.32,31864.0,15.32,15.32,15.31,15.32,31864.0
2015-06-10 14:10:00,15.32,15.33,15.31,15.32,43144.0,15.32,15.33,15.31,15.32,43144.0
2015-06-10 14:15:00,15.31,15.32,15.31,15.32,20115.0,15.31,15.32,15.31,15.32,20115.0
2015-06-10 14:20:00,15.31,15.32,15.31,15.32,9219.0,15.31,15.32,15.31,15.32,9219.0
2015-06-10 14:25:00,15.32,15.33,15.31,15.32,39311.0,15.32,15.33,15.31,15.32,39311.0
2015-06-10 14:30:00,15.32,15.33,15.31,15.31,13312.0,15.32,15.33,15.31,15.31,13312.0
2015-06-10 14:35:00,15.32,15.32,15.31,15.32,9389.0,15.32,15.32,15.31,15.32,9389.0
2015-06-10 14:40:00,15.31,15.33,15.31,15.33,45144.0,15.31,15.33,15.31,15.33,45144.0
2015-06-10 14:45:00,15.32,15.33,15.32,15.32,27080.0,15.32,15.33,15.32,15.32,27080.0
2015-06-10 14:50:00,15.33,15.33,15.32,15.32,28587.0,15.33,15.33,15.32,15.32,28587.0
2015-06-10 14:55:00,15.33,15.33,15.32,15.32,12643.0,15.33,15.33,15.32,15.32,12643.0
2015-06-10 15:00:00,15.32,15.33,15.31,15.32,43360.0,15.32,15.33,15.31,15.32,43360.0
2015-06-10 15:05:00,15.32,15.32,15.31,15.32,20678.0,15.32,15.32,15.31,15.32,20678.0
2015-06-10 15:10:00,15.32,15.32,15.31,15.32,21601.0,15.32,15.32,15.31,15.32,21601.0
2015-06-10 15:15:00,15.32,15.32,15.31,15.32,19646.0,15.32,15.32,15.31,15.32,19646.0
2015-06-10 15:20:00,15.32,15.33,15.31,15.32,38686.0,15.32,15.33,15.31,15.32,38686.0
2015-06-10 15:25:00,15.33,15.33,15.32,15.32,50638.0,15.33,15.33,15.32,15.32,50638.0
2015-06-10 15:30:00,15.32,15.33,15.32,15.33,39640.0,15.32,15.33,15.32,15.33,39640.0
2015-06-10 15:35:00,15.33,15.33,15.32,15.33,30332.0,15.33,15.33,15.32,15.33,30332.0
2015-06-10 15:40:00,15.33,15.33,15.32,15.33,28781.0,15.33,15.33,15.32,15.33,28781.0
2015-06-10 15:45:00,15.33,15.33,15.32,15.33,38731.0,15.33,15.33,15.32,15.33,38731.0
2015-06-10 15:50:00,15.33,15.33,15.32,15.32,75363.0,15.33,15.33,15.32,15.32,75363.0
2015-06-10 15:55:00,15.33,15.34,15.32,15.32,216819.0,15.33,15.34,15.32,15.32,216819.0
2015-06-11 09:30:00,15.29,15.3,15.27,15.28,91447.0,15.29,15.3,15.27,15.28,91447.0
2015-06-11 09:35:00,15.28,15.3,15.24,15.24,175465.0,15.28,15.3,15.24,15.24,175465.0
2015-06-11 09:40:00,15.24,15.26,15.22,15.25,140485.0,15.24,15.26,15.22,15.25,140485.0
2015-06-11 09:45:00,15.25,15.26,15.24,15.25,54071.0,15.25,15.26,15.24,15.25,54071.0
2015-06-11 09:50:00,15.26,15.29,15.25,15.28,77595.0,15.26,15.29,15.25,15.28,77595.0
2015-06-11 09:55:00,15.28,15.28,15.25,15.27,26274.0,15.28,15.28,15.25,15.27,26274.0
2015-06-11 10:00:00,15.26,15.29,15.26,15.27,60735.0,15.26,15.29,15.26,15.27,60735.0
2015-06-11 10:05:00,15.27,15.29,15.26,15.28,41286.0,15.27,15.29,15.26,15.28,41286.0
2015-06-11 10:10:00,15.29,15.3,15.27,15.28,49580.0,15.29,15.3,15.27,15.28,49580.0
2015-06-11 10:15:00,15.28,15.28,15.27,15.27,23184.0,15.28,15.28,15.27,15.27,23184.0
2015-06-11 10:20:00,15.28,15.28,15.26,15.28,48943.0,15.28,15.28,15.26,15.28,48943.0
2015-06-11 10:25:00,15.27,15.27,15.25,15.25,25134.0,15.27,15.27,15.25,15.25,25134.0
2015-06-11 10:30:00,15.26,15.28,15.25,15.28,56080.0,15.26,15.28,15.25,15.28,56080.0
2015-06-11 10:35:00,15.28,15.32,15.27,15.31,141867.0,15.28,15.32,15.27,15.31,141867.0
2015-06-11 10:40:00,15.3,15.3,15.27,15.28,39907.0,15.3,15.3,15.27,15.28,39907.0
2015-06-11 10:45:00,15.28,15.29,15.27,15.28,20398.0,15.28,15.29,15.27,15.28,20398.0
2015-06-11 10:50:00,15.27,15.27,15.25,15.26,26214.0,15.27,15.27,15.25,15.26,26214.0
2015-06-11 10:55:00,15.27,15.27,15.24,15.25,90843.0,15.27,15.27,15.24,15.25,90843.0
2015-06-11 11:00:00,15.25,15.27,15.23,15.25,134054.0,15.25,15.27,15.23,15.25,134054.0
2015-06-11 11:05:00,15.25,15.26,15.17,15.21,314383.0,15.25,15.26,15.17,15.21,314383.0
2015-06-11 11:10:00,15.2,15.22,15.18,15.21,103133.0,15.2,15.22,15.18,15.21,103133.0
2015-06-11 11:15:00,15.2,15.21,15.18,15.2,84703.0,15.2,15.21,15.18,15.2,84703.0
2015-06-11 11:20:00,15.21,15.24,15.2,15.24,74950.0,15.21,15.24,15.2,15.24,74950.0
2015-06-11 11:25:00,15.23,15.24,15.22,15.23,29021.0,15.23,15.24,15.22,15.23,29021.0
2015-06-11 11:30:00,15.23,15.25,15.23,15.25,108824.0,15.23,15.25,15.23,15.25,108824.0
2015-06-11 11:35:00,15.25,15.27,15.23,15.23,86500.0,15.25,15.27,15.23,15.23,86500.0
2015-06-11 11:40:00,15.23,15.25,15.23,15.25,11950.0,15.23,15.25,15.23,15.25,11950.0
2015-06-11 11:45:00,15.25,15.25,15.23,15.24,9200.0,15.25,15.25,15.23,15.24,9200.0
2015-06-11 11:50:00,15.24,15.24,15.22,15.24,21871.0,15.24,15.24,15.22,15.24,21871.0
2015-06-11 11:55:00,15.23,15.26,15.23,15.26,43336.0,15.23,15.26,15.23,15.26,43336.0
2015-06-11 12:00:00,15.26,15.28,15.25,15.27,42762.0,15.26,15.28,15.25,15.27,42762.0
2015-06-11 12:05:00,15.26,15.27,15.26,15.26,24185.0,15.26,15.27,15.26,15.26,24185.0
2015-06-11 12:10:00,15.27,15.28,15.26,15.27,12499.0,15.27,15.28,15.26,15.27,12499.0
2015-06-11 12:15:00,15.28,15.28,15.27,15.28,16516.0,15.28,15.28,15.27,15.28,16516.0
2015-06-11 12:20:00,15.28,15.29,15.27,15.27,29764.0,15.28,15.29,15.27,15.27,29764.0
2015-06-11 12:25:00,15.28,15.29,15.27,15.27,37400.0,15.28,15.29,15.27,15.27,37400.0
2015-06-11 12:30:00,15.27,15.28,15.27,15.27,15025.0,15.27,15.28,15.27,15.27,15025.0
2015-06-11 12:35:00,15.28,15.28,15.27,15.28,17213.0,15.28,15.28,15.27,15.28,17213.0
2015-06-11 12:40:00,15.28,15.3,15.27,15.29,20366.0,15.28,15.3,15.27,15.29,20366.0
2015-06-11 12:45:00,15.29,15.3,15.28,15.29,29560.0,15.29,15.3,15.28,15.29,29560.0
2015-06-11 12:50:00,15.28,15.29,15.27,15.27,9820.0,15.28,15.29,15.27,15.27,9820.0
2015-06-11 12:55:00,15.28,15.28,15.26,15.27,29604.0,15.28,15.28,15.26,15.27,29604.0
2015-06-11 13:00:00,15.27,15.29,15.27,15.27,26605.0,15.27,15.29,15.27,15.27,26605.0
2015-06-11 13:05:00,15.27,15.29,15.27,15.28,36685.0,15.27,15.29,15.27,15.28,36685.0
2015-06-11 13:10:00,15.28,15.3,15.28,15.3,12225.0,15.28,15.3,15.28,15.3,12225.0
2015-06-11 13:15:00,15.3,15.31,15.29,15.31,31052.0,15.3,15.31,15.29,15.31,31052.0
2015-06-11 13:20:00,15.31,15.32,15.3,15.31,22605.0,15.31,15.32,15.3,15.31,22605.0
2015-06-11 13:25:00,15.3,15.32,15.3,15.31,14632.0,15.3,15.32,15.3,15.31,14632.0
2015-06-11 13:30:00,15.31,15.31,15.3,15.31,11288.0,15.31,15.31,15.3,15.31,11288.0
2015-06-11 13:35:00,15.3,15.31,15.3,15.31,23574.0,15.3,15.31,15.3,15.31,23574.0
2015-06-11 13:40:00,15.3,15.31,15.3,15.3,16820.0,15.3,15.31,15.3,15.3,16820.0
2015-06-11 13:45:00,15.3,15.31,15.3,15.31,2790.0,15.3,15.31,15.3,15.31,2790.0
2015-06-11 13:50:00,15.31,15.32,15.3,15.31,7515.0,15.31,15.32,15.3,15.31,7515.0
2015-06-11 13:55:00,15.31,15.32,15.31,15.32,9272.0,15.31,15.32,15.31,15.32,9272.0
2015-06-11 14:00:00,15.32,15.33,15.31,15.32,41498.0,15.32,15.33,15.31,15.32,41498.0
2015-06-11 14:05:00,15.32,15.32,15.31,15.32,7345.0,15.32,15.32,15.31,15.32,7345.0
2015-06-11 14:10:00,15.31,15.32,15.31,15.31,6417.0,15.31,15.32,15.31,15.31,6417.0
2015-06-11 14:15:00,15.32,15.32,15.31,15.32,7596.0,15.32,15.32,15.31,15.32,7596.0
2015-06-11 14:20:00,15.31,15.32,15.31,15.32,12278.0,15.31,15.32,15.31,15.32,12278.0
2015-06-11 14:25:00,15.32,15.34,15.32,15.34,49072.0,15.32,15.34,15.32,15.34,49072.0
2015-06-11 14:30:00,15.34,15.35,15.33,15.34,49547.0,15.34,15.35,15.33,15.34,49547.0
2015-06-11 14:35:00,15.34,15.35,15.34,15.35,6173.0,15.34,15.35,15.34,15.35,6173.0
2015-06-11 14:40:00,15.35,15.36,15.34,15.36,16979.0,15.35,15.36,15.34,15.36,16979.0
2015-06-11 14:45:00,15.36,15.36,15.35,15.36,10137.0,15.36,15.36,15.35,15.36,10137.0
2015-06-11 14:50:00,15.36,15.36,15.35,15.36,26712.0,15.36,15.36,15.35,15.36,26712.0
2015-06-11 14:55:00,15.36,15.36,15.34,15.34,36578.0,15.36,15.36,15.34,15.34,36578.0
2015-06-11 15:00:00,15.35,15.36,15.34,15.36,119727.0,15.35,15.36,15.34,15.36,119727.0
2015-06-11 15:05:00,15.35,15.36,15.34,15.35,33437.0,15.35,15.36,15.34,15.35,33437.0
2015-06-11 15:10:00,15.35,15.35,15.34,15.34,18008.0,15.35,15.35,15.34,15.34,18008.0
2015-06-11 15:15:00,15.34,15.35,15.34,15.35,14951.0,15.34,15.35,15.34,15.35,14951.0
2015-06-11 15:20:00,15.34,15.35,15.34,15.35,6710.0,15.34,15.35,15.34,15.35,6710.0
2015-06-11 15:25:00,15.35,15.35,15.34,15.34,16415.0,15.35,15.35,15.34,15.34,16415.0
2015-06-11 15:30:00,15.35,15.35,15.34,15.34,17766.0,15.35,15.35,15.34,15.34,17766.0
2015-06-11 15:35:00,15.35,15.36,15.34,15.36,70437.0,15.35,15.36,15.34,15.36,70437.0
2015-06-11 15:40:00,15.36,15.36,15.34,15.35,20559.0,15.36,15.36,15.34,15.35,20559.0
2015-06-11 15:45:00,15.34,15.35,15.33,15.34,121603.0,15.34,15.35,15.33,15.34,121603.0
2015-06-11 15:50:00,15.34,15.34,15.33,15.34,34982.0,15.34,15.34,15.33,15.34,34982.0
2015-06-11 15:55:00,15.33,15.34,15.32,15.34,96189.0,15.33,15.34,15.32,15.34,96189.0
2015-06-12 09:30:00,15.21,15.21,15.18,15.19,136761.0,15.21,15.21,15.18,15.19,136761.0
2015-06-12 09:35:00,15.19,15.2,15.17,15.19,142332.0,15.19,15.2,15.17,15.19,142332.0
2015-06-12 09:40:00,15.19,15.26,15.19,15.25,260527.0,15.19,15.26,15.19,15.25,260527.0
2015-06-12 09:45:00,15.25,15.3,15.24,15.27,237793.0,15.25,15.3,15.24,15.27,237793.0
2015-06-12 09:50:00,15.28,15.29,15.26,15.27,135746.0,15.28,15.29,15.26,15.27,135746.0
2015-06-12 09:55:00,15.28,15.29,15.26,15.26,58127.0,15.28,15.29,15.26,15.26,58127.0
2015-06-12 10:00:00,15.26,15.27,15.23,15.23,72429.0,15.26,15.27,15.23,15.23,72429.0
2015-06-12 10:05:00,15.23,15.25,15.23,15.24,30039.0,15.23,15.25,15.23,15.24,30039.0
2015-06-12 10:10:00,15.25,15.25,15.21,15.21,44355.0,15.25,15.25,15.21,15.21,44355.0
2015-06-12 10:15:00,15.22,15.23,15.21,15.21,55721.0,15.22,15.23,15.21,15.21,55721.0
2015-06-12 10:20:00,15.22,15.23,15.21,15.21,87578.0,15.22,15.23,15.21,15.21,87578.0
2015-06-12 10:25:00,15.22,15.22,15.2,15.2,20288.0,15.22,15.22,15.2,15.2,20288.0
2015-06-12 10:30:00,15.2,15.22,15.2,15.21,19140.0,15.2,15.22,15.2,15.21,19140.0
2015-06-12 10:35:00,15.21,15.24,15.21,15.24,99118.0,15.21,15.24,15.21,15.24,99118.0
2015-06-12 10:40:00,15.23,15.24,15.22,15.22,58721.0,15.23,15.24,15.22,15.22,58721.0
2015-06-12 10:45:00,15.23,15.23,15.22,15.23,24537.0,15.23,15.23,15.22,15.23,24537.0
2015-06-12 10:50:00,15.22,15.26,15.22,15.26,22049.0,15.22,15.26,15.22,15.26,22049.0
2015-06-12 10:55:00,15.25,15.26,15.22,15.23,79723.0,15.25,15.26,15.22,15.23,79723.0
2015-06-12 11:00:00,15.23,15.23,15.21,15.23,41527.0,15.23,15.23,15.21,15.23,41527.0
2015-06-12 11:05:00,15.22,15.23,15.21,15.22,41798.0,15.22,15.23,15.21,15.22,41798.0
2015-06-12 11:10:00,15.21,15.24,15.21,15.23,20520.0,15.21,15.24,15.21,15.23,20520.0
2015-06-12 11:15:00,15.22,15.23,15.2,15.2,104791.0,15.22,15.23,15.2,15.2,104791.0
2015-06-12 11:20:00,15.2,15.21,15.18,15.19,107109.0,15.2,15.21,15.18,15.19,107109.0
2015-06-12 11:25:00,15.19,15.2,15.18,15.19,129213.0,15.19,15.2,15.18,15.19,129213.0
2015-06-12 11:30:00,15.18,15.21,15.18,15.21,52224.0,15.18,15.21,15.18,15.21,52224.0
2015-06-12 11:35:00,15.2,15.22,15.2,15.21,26859.0,15.2,15.22,15.2,15.21,26859.0
2015-06-12 11:40:00,15.22,15.22,15.19,15.2,226651.0,15.22,15.22,15.19,15.2,226651.0
2015-06-12 11:45:00,15.2,15.21,15.19,15.2,38984.0,15.2,15.21,15.19,15.2,38984.0
2015-06-12 11:50:00,15.2,15.22,15.2,15.22,77116.0,15.2,15.22,15.2,15.22,77116.0
2015-06-12 11:55:00,15.21,15.23,15.21,15.23,43608.0,15.21,15.23,15.21,15.23,43608.0
2015-06-12 12:00:00,15.23,15.23,15.21,15.22,8454.0,15.23,15.23,15.21,15.22,8454.0
2015-06-12 12:05:00,15.22,15.22,15.21,15.22,17412.0,15.22,15.22,15.21,15.22,17412.0
2015-06-12 12:10:00,15.22,15.23,15.21,15.23,10515.0,15.22,15.23,15.21,15.23,10515.0
2015-06-12 12:15:00,15.22,15.22,15.21,15.21,16158.0,15.22,15.22,15.21,15.21,16158.0
2015-06-12 12:20:00,15.21,15.22,15.21,15.21,26796.0,15.21,15.22,15.21,15.21,26796.0
2015-06-12 12:25:00,15.21,15.22,15.21,15.21,41301.0,15.21,15.22,15.21,15.21,41301.0
2015-06-12 12:30:00,15.21,15.22,15.21,15.21,13850.0,15.21,15.22,15.21,15.21,13850.0
2015-06-12 12:35:00,15.21,15.21,15.19,15.19,46178.0,15.21,15.21,15.19,15.19,46178.0
2015-06-12 12:40:00,15.2,15.21,15.19,15.19,66790.0,15.2,15.21,15.19,15.19,66790.0
2015-06-12 12:45:00,15.2,15.2,15.19,15.19,61257.0,15.2,15.2,15.19,15.19,61257.0
2015-06-12 12:50:00,15.19,15.2,15.19,15.2,33831.0,15.19,15.2,15.19,15.2,33831.0
2015-06-12 12:55:00,15.2,15.2,15.19,15.19,29025.0,15.2,15.2,15.19,15.19,29025.0
2015-06-12 13:00:00,15.19,15.21,15.19,15.21,254831.0,15.19,15.21,15.19,15.21,254831.0
2015-06-12 13:05:00,15.2,15.21,15.2,15.21,9205.0,15.2,15.21,15.2,15.21,9205.0
2015-06-12 13:10:00,15.21,15.21,15.2,15.2,55352.0,15.21,15.21,15.2,15.2,55352.0
2015-06-12 13:15:00,15.2,15.2,15.18,15.19,64438.0,15.2,15.2,15.18,15.19,64438.0
2015-06-12 13:20:00,15.19,15.19,15.18,15.18,27281.0,15.19,15.19,15.18,15.18,27281.0
2015-06-12 13:25:00,15.18,15.2,15.18,15.2,24056.0,15.18,15.2,15.18,15.2,24056.0
2015-06-12 13:30:00,15.2,15.21,15.19,15.2,48938.0,15.2,15.21,15.19,15.2,48938.0
2015-06-12 13:35:00,15.2,15.21,15.2,15.21,10636.0,15.2,15.21,15.2,15.21,10636.0
2015-06-12 13:40:00,15.21,15.21,15.2,15.21,49348.0,15.21,15.21,15.2,15.21,49348.0
2015-06-12 13:45:00,15.21,15.21,15.2,15.2,26959.0,15.21,15.21,15.2,15.2,26959.0
2015-06-12 13:50:00,15.2,15.2,15.19,15.2,25541.0,15.2,15.2,15.19,15.2,25541.0
2015-06-12 13:55:00,15.2,15.21,15.19,15.2,80419.0,15.2,15.21,15.19,15.2,80419.0
2015-06-12 14:00:00,15.2,15.21,15.2,15.2,27335.0,15.2,15.21,15.2,15.2,27335.0
2015-06-12 14:05:00,15.21,15.22,15.2,15.21,41376.0,15.21,15.22,15.2,15.21,41376.0
2015-06-12 14:10:00,15.21,15.22,15.2,15.2,17766.0,15.21,15.22,15.2,15.2,17766.0
2015-06-12 14:15:00,15.21,15.21,15.2,15.21,4600.0,15.21,15.21,15.2,15.21,4600.0
2015-06-12 14:20:00,15.2,15.22,15.2,15.21,29986.0,15.2,15.22,15.2,15.21,29986.0
2015-06-12 14:25:00,15.21,15.21,15.19,15.2,24405.0,15.21,15.21,15.19,15.2,24405.0
2015-06-12 14:30:00,15.2,15.2,15.19,15.2,15000.0,15.2,15.2,15.19,15.2,15000.0
2015-06-12 14:35:00,15.19,15.2,15.19,15.2,6244.0,15.19,15.2,15.19,15.2,6244.0
2015-06-12 14:40:00,15.19,15.2,15.19,15.2,4728.0,15.19,15.2,15.19,15.2,4728.0
2015-06-12 14:45:00,15.2,15.2,15.19,15.2,14360.0,15.2,15.2,15.19,15.2,14360.0
2015-06-12 14:50:00,15.2,15.2,15.19,15.2,21900.0,15.2,15.2,15.19,15.2,21900.0
2015-06-12 14:55:00,15.2,15.21,15.19,15.2,48127.0,15.2,15.21,15.19,15.2,48127.0
2015-06-12 15:00:00,15.21,15.21,15.2,15.2,22078.0,15.21,15.21,15.2,15.2,22078.0
2015-06-12 15:05:00,15.21,15.22,15.2,15.22,19719.0,15.21,15.22,15.2,15.22,19719.0
2015-06-12 15:10:00,15.23,15.23,15.22,15.23,86919.0,15.23,15.23,15.22,15.23,86919.0
2015-06-12 15:15:00,15.23,15.23,15.22,15.22,13031.0,15.23,15.23,15.22,15.22,13031.0
2015-06-12 15:20:00,15.23,15.23,15.22,15.23,10122.0,15.23,15.23,15.22,15.23,10122.0
2015-06-12 15:25:00,15.23,15.23,15.21,15.22,25649.0,15.23,15.23,15.21,15.22,25649.0
2015-06-12 15:30:00,15.22,15.24,15.22,15.24,39304.0,15.22,15.24,15.22,15.24,39304.0
2015-06-12 15:35:00,15.24,15.25,15.23,15.24,56915.0,15.24,15.25,15.23,15.24,56915.0
2015-06-12 15:40:00,15.24,15.25,15.24,15.25,8779.0,15.24,15.25,15.24,15.25,8779.0
2015-06-12 15:45:00,15.25,15.25,15.24,15.24,51025.0,15.25,15.25,15.24,15.24,51025.0
2015-06-12 15:50:00,15.24,15.25,15.24,15.25,42925.0,15.24,15.25,15.24,15.25,42925.0
2015-06-12 15:55:00,15.25,15.27,15.24,15.24,352568.0,15.25,15.27,15.24,15.24,352568.0
2015-06-15 09:30:00,15.29,15.34,15.29,15.32,223894.0,15.29,15.34,15.29,15.32,223894.0
2015-06-15 09:35:00,15.32,15.33,15.3,15.31,117582.0,15.32,15.33,15.3,15.31,117582.0
2015-06-15 09:40:00,15.3,15.32,15.3,15.32,136936.0,15.3,15.32,15.3,15.32,136936.0
2015-06-15 09:45:00,15.32,15.33,15.31,15.32,185473.0,15.32,15.33,15.31,15.32,185473.0
2015-06-15 09:50:00,15.31,15.33,15.31,15.33,206340.0,15.31,15.33,15.31,15.33,206340.0
2015-06-15 09:55:00,15.32,15.33,15.31,15.32,49365.0,15.32,15.33,15.31,15.32,49365.0
2015-06-15 10:00:00,15.32,15.33,15.3,15.32,139631.0,15.32,15.33,15.3,15.32,139631.0
2015-06-15 10:05:00,15.31,15.34,15.31,15.34,105839.0,15.31,15.34,15.31,15.34,105839.0
2015-06-15 10:10:00,15.34,15.38,15.33,15.35,152615.0,15.34,15.38,15.33,15.35,152615.0
2015-06-15 10:15:00,15.36,15.37,15.35,15.36,75816.0,15.36,15.37,15.35,15.36,75816.0
2015-06-15 10:20:00,15.36,15.37,15.35,15.37,69561.0,15.36,15.37,15.35,15.37,69561.0
2015-06-15 10:25:00,15.38,15.38,15.36,15.37,98268.0,15.38,15.38,15.36,15.37,98268.0
2015-06-15 10:30:00,15.37,15.38,15.36,15.37,82938.0,15.37,15.38,15.36,15.37,82938.0
2015-06-15 10:35:00,15.37,15.37,15.36,15.36,28681.0,15.37,15.37,15.36,15.36,28681.0
2015-06-15 10:40:00,15.37,15.37,15.35,15.36,73455.0,15.37,15.37,15.35,15.36,73455.0
2015-06-15 10:45:00,15.36,15.37,15.35,15.36,270281.0,15.36,15.37,15.35,15.36,270281.0
2015-06-15 10:50:00,15.36,15.37,15.36,15.36,19185.0,15.36,15.37,15.36,15.36,19185.0
2015-06-15 10:55:00,15.36,15.36,15.35,15.36,29511.0,15.36,15.36,15.35,15.36,29511.0
2015-06-15 11:00:00,15.35,15.36,15.34,15.35,97720.0,15.35,15.36,15.34,15.35,97720.0
2015-06-15 11:05:00,15.34,15.36,15.34,15.35,50050.0,15.34,15.36,15.34,15.35,50050.0
2015-06-15 11:10:00,15.36,15.36,15.34,15.35,20384.0,15.36,15.36,15.34,15.35,20384.0
2015-06-15 11:15:00,15.35,15.36,15.35,15.36,12910.0,15.35,15.36,15.35,15.36,12910.0
2015-06-15 11:20:00,15.36,15.37,15.35,15.37,57623.0,15.36,15.37,15.35,15.37,57623.0
2015-06-15 11:25:00,15.37,15.52,15.37,15.48,702484.0,15.37,15.52,15.37,15.48,702484.0
2015-06-15 11:30:00,15.48,15.52,15.47,15.48,238247.0,15.48,15.52,15.47,15.48,238247.0
2015-06-15 11:35:00,15.49,15.56,15.48,15.5,609918.0,15.49,15.56,15.48,15.5,609918.0
2015-06-15 11:40:00,15.51,15.54,15.5,15.54,138594.0,15.51,15.54,15.5,15.54,138594.0
2015-06-15 11:45:00,15.54,15.54,15.5,15.52,112896.0,15.54,15.54,15.5,15.52,112896.0
2015-06-15 11:50:00,15.53,15.53,15.5,15.51,137519.0,15.53,15.53,15.5,15.51,137519.0
2015-06-15 11:55:00,15.51,15.51,15.49,15.5,110691.0,15.51,15.51,15.49,15.5,110691.0
2015-06-15 12:00:00,15.5,15.51,15.48,15.5,83365.0,15.5,15.51,15.48,15.5,83365.0
2015-06-15 12:05:00,15.5,15.5,15.48,15.48,53921.0,15.5,15.5,15.48,15.48,53921.0
2015-06-15 12:10:00,15.49,15.49,15.47,15.48,92344.0,15.49,15.49,15.47,15.48,92344.0
2015-06-15 12:15:00,15.48,15.49,15.47,15.48,68698.0,15.48,15.49,15.47,15.48,68698.0
2015-06-15 12:20:00,15.47,15.48,15.46,15.46,21672.0,15.47,15.48,15.46,15.46,21672.0
2015-06-15 12:25:00,15.46,15.47,15.44,15.44,63604.0,15.46,15.47,15.44,15.44,63604.0
2015-06-15 12:30:00,15.44,15.44,15.42,15.44,76357.0,15.44,15.44,15.42,15.44,76357.0
2015-06-15 12:35:00,15.44,15.44,15.42,15.44,24392.0,15.44,15.44,15.42,15.44,24392.0
2015-06-15 12:40:00,15.43,15.45,15.43,15.44,15121.0,15.43,15.45,15.43,15.44,15121.0
2015-06-15 12:45:00,15.44,15.46,15.44,15.44,88602.0,15.44,15.46,15.44,15.44,88602.0
2015-06-15 12:50:00,15.45,15.45,15.44,15.44,144685.0,15.45,15.45,15.44,15.44,144685.0
2015-06-15 12:55:00,15.44,15.45,15.44,15.44,29755.0,15.44,15.45,15.44,15.44,29755.0
2015-06-15 13:00:00,15.45,15.47,15.45,15.47,16451.0,15.45,15.47,15.45,15.47,16451.0
2015-06-15 13:05:00,15.46,15.47,15.44,15.45,28433.0,15.46,15.47,15.44,15.45,28433.0
2015-06-15 13:10:00,15.45,15.46,15.43,15.44,49165.0,15.45,15.46,15.43,15.44,49165.0
2015-06-15 13:15:00,15.43,15.44,15.42,15.43,32518.0,15.43,15.44,15.42,15.43,32518.0
2015-06-15 13:20:00,15.43,15.43,15.41,15.43,51195.0,15.43,15.43,15.41,15.43,51195.0
2015-06-15 13:25:00,15.42,15.43,15.41,15.41,83544.0,15.42,15.43,15.41,15.41,83544.0
2015-06-15 13:30:00,15.41,15.42,15.41,15.41,2892.0,15.41,15.42,15.41,15.41,2892.0
2015-06-15 13:35:00,15.42,15.43,15.41,15.43,16103.0,15.42,15.43,15.41,15.43,16103.0
2015-06-15 13:40:00,15.43,15.44,15.42,15.43,16123.0,15.43,15.44,15.42,15.43,16123.0
2015-06-15 13:45:00,15.44,15.44,15.43,15.44,7296.0,15.44,15.44,15.43,15.44,7296.0
2015-06-15 13:50:00,15.43,15.44,15.41,15.43,24899.0,15.43,15.44,15.41,15.43,24899.0
2015-06-15 13:55:00,15.43,15.43,15.42,15.42,3419.0,15.43,15.43,15.42,15.42,3419.0
2015-06-15 14:00:00,15.43,15.44,15.42,15.44,6242.0,15.43,15.44,15.42,15.44,6242.0
2015-06-15 14:05:00,15.43,15.44,15.43,15.44,21135.0,15.43,15.44,15.43,15.44,21135.0
2015-06-15 14:10:00,15.44,15.44,15.42,15.43,14872.0,15.44,15.44,15.42,15.43,14872.0
2015-06-15 14:15:00,15.43,15.43,15.42,15.42,8326.0,15.43,15.43,15.42,15.42,8326.0
2015-06-15 14:20:00,15.43,15.43,15.42,15.42,26462.0,15.43,15.43,15.42,15.42,26462.0
2015-06-15 14:25:00,15.42,15.43,15.41,15.42,161087.0,15.42,15.43,15.41,15.42,161087.0
2015-06-15 14:30:00,15.42,15.43,15.41,15.43,38788.0,15.42,15.43,15.41,15.43,38788.0
2015-06-15 14:35:00,15.43,15.43,15.42,15.42,17673.0,15.43,15.43,15.42,15.42,17673.0
2015-06-15 14:40:00,15.43,15.43,15.42,15.43,17330.0,15.43,15.43,15.42,15.43,17330.0
2015-06-15 14:45:00,15.43,15.43,15.42,15.43,15011.0,15.43,15.43,15.42,15.43,15011.0
2015-06-15 14:50:00,15.43,15.44,15.42,15.43,47954.0,15.43,15.44,15.42,15.43,47954.0
2015-06-15 14:55:00,15.44,15.44,15.43,15.44,16200.0,15.44,15.44,15.43,15.44,16200.0
2015-06-15 15:00:00,15.44,15.44,15.43,15.43,30200.0,15.44,15.44,15.43,15.43,30200.0
2015-06-15 15:05:00,15.43,15.44,15.43,15.43,12513.0,15.43,15.44,15.43,15.43,12513.0
2015-06-15 15:10:00,15.43,15.44,15.43,15.43,7968.0,15.43,15.44,15.43,15.43,7968.0
2015-06-15 15:15:00,15.43,15.44,15.42,15.43,76729.0,15.43,15.44,15.42,15.43,76729.0
2015-06-15 15:20:00,15.43,15.43,15.41,15.42,54517.0,15.43,15.43,15.41,15.42,54517.0
2015-06-15 15:25:00,15.42,15.43,15.42,15.43,53640.0,15.42,15.43,15.42,15.43,53640.0
2015-06-15 15:30:00,15.43,15.43,15.41,15.43,48215.0,15.43,15.43,15.41,15.43,48215.0
2015-06-15 15:35:00,15.43,15.43,15.42,15.42,33051.0,15.43,15.43,15.42,15.42,33051.0
2015-06-15 15:40:00,15.42,15.43,15.42,15.42,25432.0,15.42,15.43,15.42,15.42,25432.0
2015-06-15 15:45:00,15.42,15.43,15.41,15.42,80761.0,15.42,15.43,15.41,15.42,80761.0
2015-06-15 15:50:00,15.42,15.42,15.4,15.41,116628.0,15.42,15.42,15.4,15.41,116628.0
2015-06-15 15:55:00,15.41,15.41,15.4,15.4,271814.0,15.41,15.41,15.4,15.4,271814.0
2015-06-16 09:30:00,15.26,15.27,15.21,15.22,360768.0,15.26,15.27,15.21,15.22,360768.0
2015-06-16 09:35:00,15.22,15.22,15.2,15.21,354695.0,15.22,15.22,15.2,15.21,354695.0
2015-06-16 09:40:00,15.2,15.23,15.2,15.23,50718.0,15.2,15.23,15.2,15.23,50718.0
2015-06-16 09:45:00,15.22,15.26,15.22,15.24,91368.0,15.22,15.26,15.22,15.24,91368.0
2015-06-16 09:50:00,15.24,15.26,15.24,15.25,33924.0,15.24,15.26,15.24,15.25,33924.0
2015-06-16 09:55:00,15.25,15.26,15.24,15.24,79131.0,15.25,15.26,15.24,15.24,79131.0
2015-06-16 10:00:00,15.24,15.25,15.23,15.25,82622.0,15.24,15.25,15.23,15.25,82622.0
2015-06-16 10:05:00,15.25,15.25,15.23,15.24,41027.0,15.25,15.25,15.23,15.24,41027.0
2015-06-16 10:10:00,15.24,15.25,15.23,15.25,35492.0,15.24,15.25,15.23,15.25,35492.0
2015-06-16 10:15:00,15.25,15.25,15.23,15.23,26195.0,15.25,15.25,15.23,15.23,26195.0
2015-06-16 10:20:00,15.23,15.23,15.21,15.23,52263.0,15.23,15.23,15.21,15.23,52263.0
2015-06-16 10:25:00,15.23,15.24,15.22,15.22,195707.0,15.23,15.24,15.22,15.22,195707.0
2015-06-16 10:30:00,15.22,15.24,15.22,15.24,53101.0,15.22,15.24,15.22,15.24,53101.0
2015-06-16 10:35:00,15.25,15.25,15.22,15.22,26417.0,15.25,15.25,15.22,15.22,26417.0
2015-06-16 10:40:00,15.22,15.23,15.21,15.22,57146.0,15.22,15.23,15.21,15.22,57146.0
2015-06-16 10:45:00,15.23,15.24,15.22,15.24,48909.0,15.23,15.24,15.22,15.24,48909.0
2015-06-16 10:50:00,15.24,15.25,15.23,15.25,8861.0,15.24,15.25,15.23,15.25,8861.0
2015-06-16 10:55:00,15.25,15.25,15.24,15.25,10649.0,15.25,15.25,15.24,15.25,10649.0
2015-06-16 11:00:00,15.24,15.25,15.23,15.24,13811.0,15.24,15.25,15.23,15.24,13811.0
2015-06-16 11:05:00,15.24,15.26,15.23,15.26,77679.0,15.24,15.26,15.23,15.26,77679.0
2015-06-16 11:10:00,15.26,15.26,15.25,15.26,12139.0,15.26,15.26,15.25,15.26,12139.0
2015-06-16 11:15:00,15.25,15.26,15.24,15.25,37814.0,15.25,15.26,15.24,15.25,37814.0
2015-06-16 11:20:00,15.25,15.25,15.24,15.24,40963.0,15.25,15.25,15.24,15.24,40963.0
2015-06-16 11:25:00,15.24,15.26,15.24,15.25,69813.0,15.24,15.26,15.24,15.25,69813.0
2015-06-16 11:30:00,15.25,15.26,15.24,15.24,29802.0,15.25,15.26,15.24,15.24,29802.0
2015-06-16 11:35:00,15.24,15.26,15.24,15.26,13616.0,15.24,15.26,15.24,15.26,13616.0
2015-06-16 11:40:00,15.26,15.28,15.25,15.28,21382.0,15.26,15.28,15.25,15.28,21382.0
2015-06-16 11:45:00,15.28,15.29,15.27,15.28,37879.0,15.28,15.29,15.27,15.28,37879.0
2015-06-16 11:50:00,15.27,15.28,15.27,15.28,25814.0,15.27,15.28,15.27,15.28,25814.0
2015-06-16 11:55:00,15.28,15.29,15.28,15.29,86686.0,15.28,15.29,15.28,15.29,86686.0
2015-06-16 12:00:00,15.28,15.29,15.28,15.28,34461.0,15.28,15.29,15.28,15.28,34461.0
2015-06-16 12:05:00,15.28,15.29,15.27,15.29,16171.0,15.28,15.29,15.27,15.29,16171.0
2015-06-16 12:10:00,15.29,15.3,15.28,15.3,26563.0,15.29,15.3,15.28,15.3,26563.0
2015-06-16 12:15:00,15.3,15.31,15.29,15.29,78261.0,15.3,15.31,15.29,15.29,78261.0
2015-06-16 12:20:00,15.3,15.32,15.29,15.32,21627.0,15.3,15.32,15.29,15.32,21627.0
2015-06-16 12:25:00,15.32,15.34,15.32,15.34,22459.0,15.32,15.34,15.32,15.34,22459.0
2015-06-16 12:30:00,15.34,15.34,15.33,15.34,29458.0,15.34,15.34,15.33,15.34,29458.0
2015-06-16 12:35:00,15.33,15.34,15.32,15.32,46512.0,15.33,15.34,15.32,15.32,46512.0
2015-06-16 12:40:00,15.32,15.33,15.32,15.33,6907.0,15.32,15.33,15.32,15.33,6907.0
2015-06-16 12:45:00,15.32,15.32,15.31,15.32,46095.0,15.32,15.32,15.31,15.32,46095.0
2015-06-16 12:50:00,15.32,15.32,15.31,15.32,8561.0,15.32,15.32,15.31,15.32,8561.0
2015-06-16 12:55:00,15.32,15.32,15.3,15.3,38847.0,15.32,15.32,15.3,15.3,38847.0
2015-06-16 13:00:00,15.3,15.31,15.29,15.31,21661.0,15.3,15.31,15.29,15.31,21661.0
2015-06-16 13:05:00,15.31,15.32,15.3,15.32,30075.0,15.31,15.32,15.3,15.32,30075.0
2015-06-16 13:10:00,15.32,15.32,15.3,15.32,25387.0,15.32,15.32,15.3,15.32,25387.0
2015-06-16 13:15:00,15.31,15.32,15.31,15.31,12276.0,15.31,15.32,15.31,15.31,12276.0
2015-06-16 13:20:00,15.32,15.32,15.3,15.3,49412.0,15.32,15.32,15.3,15.3,49412.0
2015-06-16 13:25:00,15.3,15.31,15.3,15.31,2782.0,15.3,15.31,15.3,15.31,2782.0
2015-06-16 13:30:00,15.31,15.32,15.3,15.32,17843.0,15.31,15.32,15.3,15.32,17843.0
2015-06-16 13:35:00,15.32,15.32,15.31,15.31,12606.0,15.32,15.32,15.31,15.31,12606.0
2015-06-16 13:40:00,15.31,15.32,15.3,15.3,11332.0,15.31,15.32,15.3,15.3,11332.0
2015-06-16 13:45:00,15.31,15.31,15.3,15.3,20182.0,15.31,15.31,15.3,15.3,20182.0
2015-06-16 13:50:00,15.31,15.31,15.3,15.31,10585.0,15.31,15.31,15.3,15.31,10585.0
2015-06-16 13:55:00,15.3,15.31,15.3,15.3,11000.0,15.3,15.31,15.3,15.3,11000.0
2015-06-16 14:00:00,15.3,15.31,15.3,15.31,3768.0,15.3,15.31,15.3,15.31,3768.0
2015-06-16 14:05:00,15.31,15.31,15.3,15.3,9989.0,15.31,15.31,15.3,15.3,9989.0
2015-06-16 14:10:00,15.3,15.32,15.29,15.32,50243.0,15.3,15.32,15.29,15.32,50243.0
2015-06-16 14:15:00,15.31,15.32,15.31,15.32,10402.0,15.31,15.32,15.31,15.32,10402.0
2015-06-16 14:20:00,15.31,15.32,15.31,15.31,15035.0,15.31,15.32,15.31,15.31,15035.0
2015-06-16 14:25:00,15.31,15.32,15.31,15.31,18950.0,15.31,15.32,15.31,15.31,18950.0
2015-06-16 14:30:00,15.31,15.32,15.3,15.3,15645.0,15.31,15.32,15.3,15.3,15645.0
2015-06-16 14:35:00,15.31,15.31,15.3,15.3,32286.0,15.31,15.31,15.3,15.3,32286.0
2015-06-16 14:40:00,15.3,15.31,15.3,15.3,19680.0,15.3,15.31,15.3,15.3,19680.0
2015-06-16 14:45:00,15.3,15.31,15.3,15.31,33991.0,15.3,15.31,15.3,15.31,33991.0
2015-06-16 14:50:00,15.3,15.31,15.3,15.3,10420.0,15.3,15.31,15.3,15.3,10420.0
2015-06-16 14:55:00,15.3,15.31,15.3,15.3,10585.0,15.3,15.31,15.3,15.3,10585.0
2015-06-16 15:00:00,15.3,15.31,15.3,15.3,51544.0,15.3,15.31,15.3,15.3,51544.0
2015-06-16 15:05:00,15.29,15.31,15.29,15.29,93410.0,15.29,15.31,15.29,15.29,93410.0
2015-06-16 15:10:00,15.29,15.3,15.29,15.3,18060.0,15.29,15.3,15.29,15.3,18060.0
2015-06-16 15:15:00,15.29,15.3,15.29,15.29,31484.0,15.29,15.3,15.29,15.29,31484.0
2015-06-16 15:20:00,15.29,15.3,15.29,15.29,17978.0,15.29,15.3,15.29,15.29,17978.0
2015-06-16 15:25:00,15.29,15.3,15.29,15.29,32273.0,15.29,15.3,15.29,15.29,32273.0
2015-06-16 15:30:00,15.29,15.31,15.29,15.3,50777.0,15.29,15.31,15.29,15.3,50777.0
2015-06-16 15:35:00,15.31,15.31,15.3,15.31,16729.0,15.31,15.31,15.3,15.31,16729.0
2015-06-16 15:40:00,15.3,15.31,15.3,15.31,36468.0,15.3,15.31,15.3,15.31,36468.0
2015-06-16 15:45:00,15.3,15.31,15.3,15.31,37598.0,15.3,15.31,15.3,15.31,37598.0
2015-06-16 15:50:00,15.3,15.32,15.3,15.31,150097.0,15.3,15.32,15.3,15.31,150097.0
2015-06-16 15:55:00,15.31,15.32,15.3,15.31,224625.0,15.31,15.32,15.3,15.31,224625.0
2015-06-17 09:30:00,15.34,15.35,15.33,15.34,94662.0,15.34,15.35,15.33,15.34,94662.0
2015-06-17 09:35:00,15.34,15.35,15.33,15.34,62038.0,15.34,15.35,15.33,15.34,62038.0
2015-06-17 09:40:00,15.34,15.36,15.33,15.36,38891.0,15.34,15.36,15.33,15.36,38891.0
2015-06-17 09:45:00,15.35,15.35,15.34,15.34,30518.0,15.35,15.35,15.34,15.34,30518.0
2015-06-17 09:50:00,15.34,15.35,15.31,15.33,41736.0,15.34,15.35,15.31,15.33,41736.0
2015-06-17 09:55:00,15.33,15.33,15.32,15.32,30644.0,15.33,15.33,15.32,15.32,30644.0
2015-06-17 10:00:00,15.32,15.33,15.31,15.32,48490.0,15.32,15.33,15.31,15.32,48490.0
2015-06-17 10:05:00,15.32,15.33,15.32,15.33,2839.0,15.32,15.33,15.32,15.33,2839.0
2015-06-17 10:10:00,15.33,15.34,15.32,15.33,21339.0,15.33,15.34,15.32,15.33,21339.0
2015-06-17 10:15:00,15.34,15.34,15.33,15.33,9863.0,15.34,15.34,15.33,15.33,9863.0
2015-06-17 10:20:00,15.33,15.34,15.32,15.33,22274.0,15.33,15.34,15.32,15.33,22274.0
2015-06-17 10:25:00,15.34,15.36,15.33,15.35,42748.0,15.34,15.36,15.33,15.35,42748.0
2015-06-17 10:30:00,15.35,15.36,15.33,15.33,32272.0,15.35,15.36,15.33,15.33,32272.0
2015-06-17 10:35:00,15.32,15.33,15.32,15.33,10580.0,15.32,15.33,15.32,15.33,10580.0
2015-06-17 10:40:00,15.33,15.33,15.26,15.27,199406.0,15.33,15.33,15.26,15.27,199406.0
2015-06-17 10:45:00,15.28,15.28,15.26,15.27,132314.0,15.28,15.28,15.26,15.27,132314.0
2015-06-17 10:50:00,15.28,15.29,15.27,15.29,70701.0,15.28,15.29,15.27,15.29,70701.0
2015-06-17 10:55:00,15.29,15.3,15.28,15.3,32502.0,15.29,15.3,15.28,15.3,32502.0
2015-06-17 11:00:00,15.29,15.3,15.29,15.29,13479.0,15.29,15.3,15.29,15.29,13479.0
2015-06-17 11:05:00,15.29,15.3,15.28,15.3,26541.0,15.29,15.3,15.28,15.3,26541.0
2015-06-17 11:10:00,15.3,15.36,15.3,15.34,81980.0,15.3,15.36,15.3,15.34,81980.0
2015-06-17 11:15:00,15.35,15.35,15.34,15.35,50754.0,15.35,15.35,15.34,15.35,50754.0
2015-06-17 11:20:00,15.36,15.36,15.33,15.34,57507.0,15.36,15.36,15.33,15.34,57507.0
2015-06-17 11:25:00,15.35,15.39,15.34,15.36,160555.0,15.35,15.39,15.34,15.36,160555.0
2015-06-17 11:30:00,15.37,15.37,15.33,15.33,23029.0,15.37,15.37,15.33,15.33,23029.0
2015-06-17 11:35:00,15.34,15.34,15.33,15.33,35059.0,15.34,15.34,15.33,15.33,35059.0
2015-06-17 11:40:00,15.34,15.34,15.33,15.33,45228.0,15.34,15.34,15.33,15.33,45228.0
2015-06-17 11:45:00,15.34,15.34,15.33,15.34,35797.0,15.34,15.34,15.33,15.34,35797.0
2015-06-17 11:50:00,15.34,15.34,15.32,15.32,42043.0,15.34,15.34,15.32,15.32,42043.0
2015-06-17 11:55:00,15.32,15.33,15.32,15.32,9830.0,15.32,15.33,15.32,15.32,9830.0
2015-06-17 12:00:00,15.33,15.33,15.3,15.31,41614.0,15.33,15.33,15.3,15.31,41614.0
2015-06-17 12:05:00,15.31,15.32,15.3,15.3,35165.0,15.31,15.32,15.3,15.3,35165.0
2015-06-17 12:10:00,15.31,15.33,15.3,15.32,141512.0,15.31,15.33,15.3,15.32,141512.0
2015-06-17 12:15:00,15.32,15.32,15.31,15.32,13863.0,15.32,15.32,15.31,15.32,13863.0
2015-06-17 12:20:00,15.32,15.32,15.3,15.31,33621.0,15.32,15.32,15.3,15.31,33621.0
2015-06-17 12:25:00,15.31,15.31,15.3,15.3,11094.0,15.31,15.31,15.3,15.3,11094.0
2015-06-17 12:30:00,15.3,15.33,15.3,15.32,13259.0,15.3,15.33,15.3,15.32,13259.0
2015-06-17 12:35:00,15.33,15.33,15.31,15.31,16052.0,15.33,15.33,15.31,15.31,16052.0
2015-06-17 12:40:00,15.31,15.32,15.3,15.3,13242.0,15.31,15.32,15.3,15.3,13242.0
2015-06-17 12:45:00,15.31,15.31,15.3,15.31,8564.0,15.31,15.31,15.3,15.31,8564.0
2015-06-17 12:50:00,15.31,15.31,15.3,15.31,9282.0,15.31,15.31,15.3,15.31,9282.0
2015-06-17 12:55:00,15.31,15.32,15.3,15.3,105959.0,15.31,15.32,15.3,15.3,105959.0
2015-06-17 13:00:00,15.31,15.31,15.29,15.3,40183.0,15.31,15.31,15.29,15.3,40183.0
2015-06-17 13:05:00,15.31,15.31,15.3,15.3,5491.0,15.31,15.31,15.3,15.3,5491.0
2015-06-17 13:10:00,15.3,15.31,15.29,15.3,14921.0,15.3,15.31,15.29,15.3,14921.0
2015-06-17 13:15:00,15.29,15.3,15.29,15.3,9641.0,15.29,15.3,15.29,15.3,9641.0
2015-06-17 13:20:00,15.29,15.3,15.27,15.28,62369.0,15.29,15.3,15.27,15.28,62369.0
2015-06-17 13:25:00,15.28,15.3,15.27,15.3,105315.0,15.28,15.3,15.27,15.3,105315.0
2015-06-17 13:30:00,15.31,15.32,15.3,15.31,57960.0,15.31,15.32,15.3,15.31,57960.0
2015-06-17 13:35:00,15.31,15.33,15.3,15.33,28288.0,15.31,15.33,15.3,15.33,28288.0
2015-06-17 13:40:00,15.32,15.34,15.32,15.33,64706.0,15.32,15.34,15.32,15.33,64706.0
2015-06-17 13:45:00,15.33,15.35,15.33,15.33,59453.0,15.33,15.35,15.33,15.33,59453.0
2015-06-17 13:50:00,15.34,15.34,15.33,15.33,16348.0,15.34,15.34,15.33,15.33,16348.0
2015-06-17 13:55:00,15.33,15.35,15.31,15.32,59841.0,15.33,15.35,15.31,15.32,59841.0
2015-06-17 14:00:00,15.33,15.42,15.27,15.36,307184.0,15.33,15.42,15.27,15.36,307184.0
2015-06-17 14:05:00,15.36,15.38,15.33,15.38,157123.0,15.36,15.38,15.33,15.38,157123.0
2015-06-17 14:10:00,15.37,15.4,15.36,15.39,169055.0,15.37,15.4,15.36,15.39,169055.0
2015-06-17 14:15:00,15.39,15.42,15.38,15.39,114871.0,15.39,15.42,15.38,15.39,114871.0
2015-06-17 14:20:00,15.4,15.41,15.36,15.37,83255.0,15.4,15.41,15.36,15.37,83255.0
2015-06-17 14:25:00,15.38,15.4,15.36,15.36,150789.0,15.38,15.4,15.36,15.36,150789.0
2015-06-17 14:30:00,15.37,15.4,15.36,15.38,70717.0,15.37,15.4,15.36,15.38,70717.0
2015-06-17 14:35:00,15.39,15.42,15.38,15.41,62207.0,15.39,15.42,15.38,15.41,62207.0
2015-06-17 14:40:00,15.42,15.56,15.41,15.51,1212413.0,15.42,15.56,15.41,15.51,1212413.0
2015-06-17 14:45:00,15.51,15.54,15.48,15.51,214829.0,15.51,15.54,15.48,15.51,214829.0
2015-06-17 14:50:00,15.51,15.51,15.47,15.5,164763.0,15.51,15.51,15.47,15.5,164763.0
2015-06-17 14:55:00,15.5,15.51,15.47,15.48,182401.0,15.5,15.51,15.47,15.48,182401.0
2015-06-17 15:00:00,15.48,15.51,15.48,15.49,100756.0,15.48,15.51,15.48,15.49,100756.0
2015-06-17 15:05:00,15.49,15.49,15.45,15.46,162579.0,15.49,15.49,15.45,15.46,162579.0
2015-06-17 15:10:00,15.46,15.5,15.46,15.49,160470.0,15.46,15.5,15.46,15.49,160470.0
2015-06-17 15:15:00,15.49,15.53,15.49,15.52,174477.0,15.49,15.53,15.49,15.52,174477.0
2015-06-17 15:20:00,15.53,15.54,15.51,15.52,75420.0,15.53,15.54,15.51,15.52,75420.0
2015-06-17 15:25:00,15.51,15.52,15.5,15.51,19513.0,15.51,15.52,15.5,15.51,19513.0
2015-06-17 15:30:00,15.52,15.52,15.48,15.49,111622.0,15.52,15.52,15.48,15.49,111622.0
2015-06-17 15:35:00,15.49,15.5,15.48,15.48,19577.0,15.49,15.5,15.48,15.48,19577.0
2015-06-17 15:40:00,15.48,15.49,15.46,15.47,116837.0,15.48,15.49,15.46,15.47,116837.0
2015-06-17 15:45:00,15.47,15.48,15.47,15.47,42261.0,15.47,15.48,15.47,15.47,42261.0
2015-06-17 15:50:00,15.47,15.48,15.47,15.47,134137.0,15.47,15.48,15.47,15.47,134137.0
2015-06-17 15:55:00,15.47,15.48,15.44,15.45,550411.0,15.47,15.48,15.44,15.45,550411.0
2015-06-18 09:30:00,15.69,15.7,15.66,15.67,373023.0,15.69,15.7,15.66,15.67,373023.0
2015-06-18 09:35:00,15.66,15.69,15.65,15.67,260247.0,15.66,15.69,15.65,15.67,260247.0
2015-06-18 09:40:00,15.67,15.68,15.66,15.66,314258.0,15.67,15.68,15.66,15.66,314258.0
2015-06-18 09:45:00,15.66,15.68,15.65,15.67,155849.0,15.66,15.68,15.65,15.67,155849.0
2015-06-18 09:50:00,15.68,15.69,15.67,15.68,145478.0,15.68,15.69,15.67,15.68,145478.0
2015-06-18 09:55:00,15.68,15.68,15.65,15.65,105661.0,15.68,15.68,15.65,15.65,105661.0
2015-06-18 10:00:00,15.65,15.68,15.63,15.66,158597.0,15.65,15.68,15.63,15.66,158597.0
2015-06-18 10:05:00,15.67,15.69,15.66,15.69,112089.0,15.67,15.69,15.66,15.69,112089.0
2015-06-18 10:10:00,15.69,15.7,15.67,15.69,73780.0,15.69,15.7,15.67,15.69,73780.0
2015-06-18 10:15:00,15.68,15.68,15.65,15.66,216842.0,15.68,15.68,15.65,15.66,216842.0
2015-06-18 10:20:00,15.66,15.66,15.62,15.64,98542.0,15.66,15.66,15.62,15.64,98542.0
2015-06-18 10:25:00,15.65,15.65,15.62,15.63,135216.0,15.65,15.65,15.62,15.63,135216.0
2015-06-18 10:30:00,15.62,15.65,15.62,15.64,73312.0,15.62,15.65,15.62,15.64,73312.0
2015-06-18 10:35:00,15.63,15.65,15.63,15.65,28025.0,15.63,15.65,15.63,15.65,28025.0
2015-06-18 10:40:00,15.65,15.65,15.63,15.64,45326.0,15.65,15.65,15.63,15.64,45326.0
2015-06-18 10:45:00,15.63,15.65,15.63,15.64,31598.0,15.63,15.65,15.63,15.64,31598.0
2015-06-18 10:50:00,15.64,15.64,15.63,15.63,16683.0,15.64,15.64,15.63,15.63,16683.0
2015-06-18 10:55:00,15.64,15.65,15.63,15.64,19053.0,15.64,15.65,15.63,15.64,19053.0
2015-06-18 11:00:00,15.65,15.66,15.64,15.64,39053.0,15.65,15.66,15.64,15.64,39053.0
2015-06-18 11:05:00,15.65,15.66,15.64,15.66,42401.0,15.65,15.66,15.64,15.66,42401.0
2015-06-18 11:10:00,15.66,15.68,15.65,15.67,97184.0,15.66,15.68,15.65,15.67,97184.0
2015-06-18 11:15:00,15.67,15.68,15.67,15.68,30417.0,15.67,15.68,15.67,15.68,30417.0
2015-06-18 11:20:00,15.68,15.69,15.67,15.67,58937.0,15.68,15.69,15.67,15.67,58937.0
2015-06-18 11:25:00,15.67,15.68,15.64,15.65,25405.0,15.67,15.68,15.64,15.65,25405.0
2015-06-18 11:30:00,15.65,15.65,15.53,15.55,645018.0,15.65,15.65,15.53,15.55,645018.0
2015-06-18 11:35:00,15.55,15.56,15.53,15.54,399951.0,15.55,15.56,15.53,15.54,399951.0
2015-06-18 11:40:00,15.53,15.54,15.52,15.53,45356.0,15.53,15.54,15.52,15.53,45356.0
2015-06-18 11:45:00,15.53,15.53,15.46,15.47,222832.0,15.53,15.53,15.46,15.47,222832.0
2015-06-18 11:50:00,15.48,15.49,15.43,15.43,127728.0,15.48,15.49,15.43,15.43,127728.0
2015-06-18 11:55:00,15.43,15.48,15.42,15.48,151256.0,15.43,15.48,15.42,15.48,151256.0
2015-06-18 12:00:00,15.47,15.48,15.45,15.48,49046.0,15.47,15.48,15.45,15.48,49046.0
2015-06-18 12:05:00,15.48,15.48,15.46,15.48,115078.0,15.48,15.48,15.46,15.48,115078.0
2015-06-18 12:10:00,15.48,15.49,15.47,15.48,55218.0,15.48,15.49,15.47,15.48,55218.0
2015-06-18 12:15:00,15.48,15.5,15.48,15.49,100727.0,15.48,15.5,15.48,15.49,100727.0
2015-06-18 12:20:00,15.49,15.49,15.47,15.49,76019.0,15.49,15.49,15.47,15.49,76019.0
2015-06-18 12:25:00,15.49,15.5,15.48,15.49,50003.0,15.49,15.5,15.48,15.49,50003.0
2015-06-18 12:30:00,15.5,15.5,15.48,15.48,91955.0,15.5,15.5,15.48,15.48,91955.0
2015-06-18 12:35:00,15.49,15.49,15.45,15.46,102016.0,15.49,15.49,15.45,15.46,102016.0
2015-06-18 12:40:00,15.46,15.48,15.46,15.46,13696.0,15.46,15.48,15.46,15.46,13696.0
2015-06-18 12:45:00,15.47,15.48,15.46,15.46,82688.0,15.47,15.48,15.46,15.46,82688.0
2015-06-18 12:50:00,15.46,15.48,15.46,15.46,49269.0,15.46,15.48,15.46,15.46,49269.0
2015-06-18 12:55:00,15.46,15.47,15.46,15.47,196830.0,15.46,15.47,15.46,15.47,196830.0
2015-06-18 13:00:00,15.47,15.48,15.46,15.46,61028.0,15.47,15.48,15.46,15.46,61028.0
2015-06-18 13:05:00,15.47,15.49,15.46,15.48,92396.0,15.47,15.49,15.46,15.48,92396.0
2015-06-18 13:10:00,15.48,15.49,15.47,15.49,31214.0,15.48,15.49,15.47,15.49,31214.0
2015-06-18 13:15:00,15.48,15.49,15.48,15.48,12752.0,15.48,15.49,15.48,15.48,12752.0
2015-06-18 13:20:00,15.48,15.48,15.45,15.47,83132.0,15.48,15.48,15.45,15.47,83132.0
2015-06-18 13:25:00,15.47,15.48,15.46,15.47,134192.0,15.47,15.48,15.46,15.47,134192.0
2015-06-18 13:30:00,15.47,15.48,15.46,15.46,30794.0,15.47,15.48,15.46,15.46,30794.0
2015-06-18 13:35:00,15.47,15.48,15.47,15.48,35747.0,15.47,15.48,15.47,15.48,35747.0
2015-06-18 13:40:00,15.48,15.49,15.47,15.47,37461.0,15.48,15.49,15.47,15.47,37461.0
2015-06-18 13:45:00,15.47,15.48,15.46,15.46,24970.0,15.47,15.48,15.46,15.46,24970.0
2015-06-18 13:50:00,15.47,15.48,15.46,15.47,58239.0,15.47,15.48,15.46,15.47,58239.0
2015-06-18 13:55:00,15.48,15.48,15.46,15.46,137348.0,15.48,15.48,15.46,15.46,137348.0
2015-06-18 14:00:00,15.46,15.47,15.46,15.46,27087.0,15.46,15.47,15.46,15.46,27087.0
2015-06-18 14:05:00,15.46,15.47,15.45,15.46,136131.0,15.46,15.47,15.45,15.46,136131.0
2015-06-18 14:10:00,15.46,15.47,15.45,15.46,18530.0,15.46,15.47,15.45,15.46,18530.0
2015-06-18 14:15:00,15.46,15.47,15.45,15.46,65659.0,15.46,15.47,15.45,15.46,65659.0
2015-06-18 14:20:00,15.46,15.47,15.46,15.46,8082.0,15.46,15.47,15.46,15.46,8082.0
2015-06-18 14:25:00,15.47,15.47,15.45,15.46,28756.0,15.47,15.47,15.45,15.46,28756.0
2015-06-18 14:30:00,15.46,15.47,15.46,15.47,16264.0,15.46,15.47,15.46,15.47,16264.0
2015-06-18 14:35:00,15.46,15.47,15.46,15.46,29924.0,15.46,15.47,15.46,15.46,29924.0
2015-06-18 14:40:00,15.46,15.47,15.45,15.45,38263.0,15.46,15.47,15.45,15.45,38263.0
2015-06-18 14:45:00,15.46,15.46,15.45,15.46,32898.0,15.46,15.46,15.45,15.46,32898.0
2015-06-18 14:50:00,15.45,15.46,15.45,15.46,15186.0,15.45,15.46,15.45,15.46,15186.0
2015-06-18 14:55:00,15.46,15.46,15.45,15.45,269187.0,15.46,15.46,15.45,15.45,269187.0
2015-06-18 15:00:00,15.45,15.46,15.45,15.46,38614.0,15.45,15.46,15.45,15.46,38614.0
2015-06-18 15:05:00,15.46,15.47,15.46,15.47,27634.0,15.46,15.47,15.46,15.47,27634.0
2015-06-18 15:10:00,15.46,15.47,15.46,15.47,17166.0,15.46,15.47,15.46,15.47,17166.0
2015-06-18 15:15:00,15.46,15.47,15.46,15.47,17329.0,15.46,15.47,15.46,15.47,17329.0
2015-06-18 15:20:00,15.46,15.47,15.46,15.47,10274.0,15.46,15.47,15.46,15.47,10274.0
2015-06-18 15:25:00,15.46,15.47,15.46,15.46,33915.0,15.46,15.47,15.46,15.46,33915.0
2015-06-18 15:30:00,15.46,15.46,15.45,15.46,58936.0,15.46,15.46,15.45,15.46,58936.0
2015-06-18 15:35:00,15.46,15.47,15.45,15.46,68889.0,15.46,15.47,15.45,15.46,68889.0
2015-06-18 15:40:00,15.46,15.47,15.46,15.46,44948.0,15.46,15.47,15.46,15.46,44948.0
2015-06-18 15:45:00,15.46,15.48,15.46,15.48,40175.0,15.46,15.48,15.46,15.48,40175.0
2015-06-18 15:50:00,15.48,15.48,15.46,15.47,105328.0,15.48,15.48,15.46,15.47,105328.0
2015-06-18 15:55:00,15.48,15.48,15.46,15.47,170899.0,15.48,15.48,15.46,15.47,170899.0
2015-06-19 09:30:00,15.46,15.48,15.44,15.44,234526.0,15.46,15.48,15.44,15.44,234526.0
2015-06-19 09:35:00,15.44,15.47,15.43,15.45,250956.0,15.44,15.47,15.43,15.45,250956.0
2015-06-19 09:40:00,15.45,15.47,15.45,15.46,41467.0,15.45,15.47,15.45,15.46,41467.0
2015-06-19 09:45:00,15.46,15.48,15.45,15.48,37300.0,15.46,15.48,15.45,15.48,37300.0
2015-06-19 09:50:00,15.48,15.48,15.46,15.46,26803.0,15.48,15.48,15.46,15.46,26803.0
2015-06-19 09:55:00,15.45,15.46,15.44,15.46,24292.0,15.45,15.46,15.44,15.46,24292.0
2015-06-19 10:00:00,15.46,15.47,15.45,15.46,24438.0,15.46,15.47,15.45,15.46,24438.0
2015-06-19 10:05:00,15.47,15.47,15.46,15.46,37439.0,15.47,15.47,15.46,15.46,37439.0
2015-06-19 10:10:00,15.47,15.47,15.45,15.45,42043.0,15.47,15.47,15.45,15.45,42043.0
2015-06-19 10:15:00,15.45,15.46,15.45,15.46,4528.0,15.45,15.46,15.45,15.46,4528.0
2015-06-19 10:20:00,15.46,15.47,15.45,15.46,72404.0,15.46,15.47,15.45,15.46,72404.0
2015-06-19 10:25:00,15.46,15.47,15.45,15.45,30399.0,15.46,15.47,15.45,15.45,30399.0
2015-06-19 10:30:00,15.46,15.46,15.45,15.46,27527.0,15.46,15.46,15.45,15.46,27527.0
2015-06-19 10:35:00,15.45,15.47,15.45,15.46,41322.0,15.45,15.47,15.45,15.46,41322.0
2015-06-19 10:40:00,15.46,15.47,15.45,15.46,28298.0,15.46,15.47,15.45,15.46,28298.0
2015-06-19 10:45:00,15.46,15.46,15.45,15.46,15917.0,15.46,15.46,15.45,15.46,15917.0
2015-06-19 10:50:00,15.46,15.46,15.43,15.44,24885.0,15.46,15.46,15.43,15.44,24885.0
2015-06-19 10:55:00,15.44,15.44,15.38,15.38,158380.0,15.44,15.44,15.38,15.38,158380.0
2015-06-19 11:00:00,15.38,15.38,15.2,15.32,993927.0,15.38,15.38,15.2,15.32,993927.0
2015-06-19 11:05:00,15.31,15.33,15.31,15.33,248992.0,15.31,15.33,15.31,15.33,248992.0
2015-06-19 11:10:00,15.33,15.33,15.31,15.33,57602.0,15.33,15.33,15.31,15.33,57602.0
2015-06-19 11:15:00,15.33,15.33,15.31,15.32,69191.0,15.33,15.33,15.31,15.32,69191.0
2015-06-19 11:20:00,15.33,15.33,15.31,15.32,25321.0,15.33,15.33,15.31,15.32,25321.0
2015-06-19 11:25:00,15.32,15.33,15.31,15.33,43588.0,15.32,15.33,15.31,15.33,43588.0
2015-06-19 11:30:00,15.33,15.34,15.32,15.34,13760.0,15.33,15.34,15.32,15.34,13760.0
2015-06-19 11:35:00,15.34,15.34,15.31,15.33,44394.0,15.34,15.34,15.31,15.33,44394.0
2015-06-19 11:40:00,15.33,15.34,15.32,15.34,42314.0,15.33,15.34,15.32,15.34,42314.0
2015-06-19 11:45:00,15.34,15.35,15.33,15.34,56492.0,15.34,15.35,15.33,15.34,56492.0
2015-06-19 11:50:00,15.34,15.35,15.34,15.35,21945.0,15.34,15.35,15.34,15.35,21945.0
2015-06-19 11:55:00,15.35,15.39,15.34,15.38,122952.0,15.35,15.39,15.34,15.38,122952.0
2015-06-19 12:00:00,15.39,15.45,15.38,15.44,159011.0,15.39,15.45,15.38,15.44,159011.0
2015-06-19 12:05:00,15.45,15.47,15.44,15.45,105352.0,15.45,15.47,15.44,15.45,105352.0
2015-06-19 12:10:00,15.45,15.49,15.44,15.47,107617.0,15.45,15.49,15.44,15.47,107617.0
2015-06-19 12:15:00,15.46,15.47,15.46,15.47,46892.0,15.46,15.47,15.46,15.47,46892.0
2015-06-19 12:20:00,15.47,15.48,15.46,15.46,32116.0,15.47,15.48,15.46,15.46,32116.0
2015-06-19 12:25:00,15.47,15.48,15.46,15.47,75555.0,15.47,15.48,15.46,15.47,75555.0
2015-06-19 12:30:00,15.47,15.47,15.46,15.47,15172.0,15.47,15.47,15.46,15.47,15172.0
2015-06-19 12:35:00,15.46,15.47,15.45,15.46,21589.0,15.46,15.47,15.45,15.46,21589.0
2015-06-19 12:40:00,15.46,15.46,15.45,15.46,14400.0,15.46,15.46,15.45,15.46,14400.0
2015-06-19 12:45:00,15.45,15.46,15.44,15.44,41494.0,15.45,15.46,15.44,15.44,41494.0
2015-06-19 12:50:00,15.44,15.45,15.43,15.44,46715.0,15.44,15.45,15.43,15.44,46715.0
2015-06-19 12:55:00,15.44,15.44,15.42,15.43,200577.0,15.44,15.44,15.42,15.43,200577.0
2015-06-19 13:00:00,15.43,15.44,15.42,15.43,55271.0,15.43,15.44,15.42,15.43,55271.0
2015-06-19 13:05:00,15.43,15.43,15.42,15.42,22356.0,15.43,15.43,15.42,15.42,22356.0
2015-06-19 13:10:00,15.42,15.43,15.42,15.43,16477.0,15.42,15.43,15.42,15.43,16477.0
2015-06-19 13:15:00,15.43,15.45,15.42,15.44,18417.0,15.43,15.45,15.42,15.44,18417.0
2015-06-19 13:20:00,15.43,15.45,15.42,15.43,39386.0,15.43,15.45,15.42,15.43,39386.0
2015-06-19 13:25:00,15.43,15.46,15.43,15.45,36157.0,15.43,15.46,15.43,15.45,36157.0
2015-06-19 13:30:00,15.45,15.45,15.44,15.45,10596.0,15.45,15.45,15.44,15.45,10596.0
2015-06-19 13:35:00,15.44,15.45,15.43,15.44,35070.0,15.44,15.45,15.43,15.44,35070.0
2015-06-19 13:40:00,15.44,15.44,15.43,15.44,12672.0,15.44,15.44,15.43,15.44,12672.0
2015-06-19 13:45:00,15.44,15.44,15.43,15.43,11125.0,15.44,15.44,15.43,15.43,11125.0
2015-06-19 13:50:00,15.44,15.44,15.42,15.43,10192.0,15.44,15.44,15.42,15.43,10192.0
2015-06-19 13:55:00,15.42,15.43,15.42,15.43,14405.0,15.42,15.43,15.42,15.43,14405.0
2015-06-19 14:00:00,15.43,15.44,15.42,15.43,40910.0,15.43,15.44,15.42,15.43,40910.0
2015-06-19 14:05:00,15.43,15.43,15.41,15.42,41355.0,15.43,15.43,15.41,15.42,41355.0
2015-06-19 14:10:00,15.42,15.42,15.41,15.42,23137.0,15.42,15.42,15.41,15.42,23137.0
2015-06-19 14:15:00,15.41,15.42,15.39,15.41,61532.0,15.41,15.42,15.39,15.41,61532.0
2015-06-19 14:20:00,15.4,15.41,15.4,15.4,11708.0,15.4,15.41,15.4,15.4,11708.0
2015-06-19 14:25:00,15.4,15.41,15.39,15.4,40619.0,15.4,15.41,15.39,15.4,40619.0
2015-06-19 14:30:00,15.4,15.4,15.39,15.4,27096.0,15.4,15.4,15.39,15.4,27096.0
2015-06-19 14:35:00,15.39,15.4,15.39,15.4,8670.0,15.39,15.4,15.39,15.4,8670.0
2015-06-19 14:40:00,15.4,15.4,15.39,15.39,27037.0,15.4,15.4,15.39,15.39,27037.0
2015-06-19 14:45:00,15.4,15.4,15.38,15.39,24272.0,15.4,15.4,15.38,15.39,24272.0
2015-06-19 14:50:00,15.39,15.4,15.39,15.4,5020.0,15.39,15.4,15.39,15.4,5020.0
2015-06-19 14:55:00,15.39,15.4,15.39,15.39,22185.0,15.39,15.4,15.39,15.39,22185.0
2015-06-19 15:00:00,15.4,15.41,15.39,15.41,63494.0,15.4,15.41,15.39,15.41,63494.0
2015-06-19 15:05:00,15.41,15.42,15.4,15.41,30443.0,15.41,15.42,15.4,15.41,30443.0
2015-06-19 15:10:00,15.41,15.41,15.4,15.41,49534.0,15.41,15.41,15.4,15.41,49534.0
2015-06-19 15:15:00,15.41,15.41,15.4,15.4,12250.0,15.41,15.41,15.4,15.4,12250.0
2015-06-19 15:20:00,15.4,15.41,15.4,15.4,26899.0,15.4,15.41,15.4,15.4,26899.0
2015-06-19 15:25:00,15.41,15.41,15.4,15.41,33882.0,15.41,15.41,15.4,15.41,33882.0
2015-06-19 15:30:00,15.4,15.41,15.39,15.39,61157.0,15.4,15.41,15.39,15.39,61157.0
2015-06-19 15:35:00,15.4,15.4,15.39,15.4,35972.0,15.4,15.4,15.39,15.4,35972.0
2015-06-19 15:40:00,15.39,15.4,15.39,15.4,37011.0,15.39,15.4,15.39,15.4,37011.0
2015-06-19 15:45:00,15.4,15.4,15.39,15.4,43487.0,15.4,15.4,15.39,15.4,43487.0
2015-06-19 15:50:00,15.4,15.41,15.39,15.4,89151.0,15.4,15.41,15.39,15.4,89151.0
2015-06-19 15:55:00,15.4,15.41,15.4,15.4,234105.0,15.4,15.41,15.4,15.4,234105.0
2015-06-22 09:30:00,15.35,15.37,15.33,15.37,103932.0,15.35,15.37,15.33,15.37,103932.0
2015-06-22 09:35:00,15.37,15.41,15.36,15.4,163267.0,15.37,15.41,15.36,15.4,163267.0
2015-06-22 09:40:00,15.4,15.55,15.39,15.49,1058165.0,15.4,15.55,15.39,15.49,1058165.0
2015-06-22 09:45:00,15.49,15.5,15.47,15.48,175551.0,15.49,15.5,15.47,15.48,175551.0
2015-06-22 09:50:00,15.47,15.48,15.45,15.46,117934.0,15.47,15.48,15.45,15.46,117934.0
2015-06-22 09:55:00,15.47,15.48,15.44,15.45,83036.0,15.47,15.48,15.44,15.45,83036.0
2015-06-22 10:00:00,15.45,15.46,15.4,15.42,147730.0,15.45,15.46,15.4,15.42,147730.0
2015-06-22 10:05:00,15.42,15.43,15.38,15.4,103270.0,15.42,15.43,15.38,15.4,103270.0
2015-06-22 10:10:00,15.39,15.39,15.34,15.37,116579.0,15.39,15.39,15.34,15.37,116579.0
2015-06-22 10:15:00,15.36,15.41,15.36,15.41,118668.0,15.36,15.41,15.36,15.41,118668.0
2015-06-22 10:20:00,15.41,15.46,15.41,15.45,168665.0,15.41,15.46,15.41,15.45,168665.0
2015-06-22 10:25:00,15.45,15.46,15.43,15.44,55560.0,15.45,15.46,15.43,15.44,55560.0
2015-06-22 10:30:00,15.43,15.46,15.42,15.45,47026.0,15.43,15.46,15.42,15.45,47026.0
2015-06-22 10:35:00,15.45,15.46,15.41,15.43,176241.0,15.45,15.46,15.41,15.43,176241.0
2015-06-22 10:40:00,15.43,15.43,15.4,15.4,46629.0,15.43,15.43,15.4,15.4,46629.0
2015-06-22 10:45:00,15.4,15.42,15.38,15.42,77547.0,15.4,15.42,15.38,15.42,77547.0
2015-06-22 10:50:00,15.42,15.44,15.41,15.44,41602.0,15.42,15.44,15.41,15.44,41602.0
2015-06-22 10:55:00,15.44,15.45,15.42,15.43,37532.0,15.44,15.45,15.42,15.43,37532.0
2015-06-22 11:00:00,15.43,15.45,15.43,15.43,47144.0,15.43,15.45,15.43,15.43,47144.0
2015-06-22 11:05:00,15.44,15.44,15.41,15.42,32726.0,15.44,15.44,15.41,15.42,32726.0
2015-06-22 11:10:00,15.42,15.43,15.41,15.43,25977.0,15.42,15.43,15.41,15.43,25977.0
2015-06-22 11:15:00,15.43,15.49,15.42,15.48,46504.0,15.43,15.49,15.42,15.48,46504.0
2015-06-22 11:20:00,15.49,15.49,15.47,15.49,47946.0,15.49,15.49,15.47,15.49,47946.0
2015-06-22 11:25:00,15.49,15.49,15.47,15.47,28052.0,15.49,15.49,15.47,15.47,28052.0
2015-06-22 11:30:00,15.48,15.48,15.46,15.46,33438.0,15.48,15.48,15.46,15.46,33438.0
2015-06-22 11:35:00,15.47,15.47,15.46,15.46,48135.0,15.47,15.47,15.46,15.46,48135.0
2015-06-22 11:40:00,15.46,15.47,15.45,15.45,16319.0,15.46,15.47,15.45,15.45,16319.0
2015-06-22 11:45:00,15.45,15.46,15.45,15.45,5938.0,15.45,15.46,15.45,15.45,5938.0
2015-06-22 11:50:00,15.45,15.46,15.44,15.45,11712.0,15.45,15.46,15.44,15.45,11712.0
2015-06-22 11:55:00,15.45,15.45,15.44,15.44,44602.0,15.45,15.45,15.44,15.44,44602.0
2015-06-22 12:00:00,15.44,15.44,15.43,15.43,12363.0,15.44,15.44,15.43,15.43,12363.0
2015-06-22 12:05:00,15.43,15.44,15.4,15.4,33950.0,15.43,15.44,15.4,15.4,33950.0
2015-06-22 12:10:00,15.4,15.43,15.4,15.4,23216.0,15.4,15.43,15.4,15.4,23216.0
2015-06-22 12:15:00,15.41,15.42,15.4,15.41,13367.0,15.41,15.42,15.4,15.41,13367.0
2015-06-22 12:20:00,15.4,15.42,15.39,15.42,31113.0,15.4,15.42,15.39,15.42,31113.0
2015-06-22 12:25:00,15.42,15.42,15.4,15.42,101726.0,15.42,15.42,15.4,15.42,101726.0
2015-06-22 12:30:00,15.42,15.42,15.39,15.39,141284.0,15.42,15.42,15.39,15.39,141284.0
2015-06-22 12:35:00,15.39,15.43,15.39,15.42,152495.0,15.39,15.43,15.39,15.42,152495.0
2015-06-22 12:40:00,15.42,15.44,15.42,15.44,54512.0,15.42,15.44,15.42,15.44,54512.0
2015-06-22 12:45:00,15.43,15.44,15.42,15.42,21058.0,15.43,15.44,15.42,15.42,21058.0
2015-06-22 12:50:00,15.43,15.44,15.42,15.43,29695.0,15.43,15.44,15.42,15.43,29695.0
2015-06-22 12:55:00,15.44,15.45,15.43,15.45,36124.0,15.44,15.45,15.43,15.45,36124.0
2015-06-22 13:00:00,15.44,15.46,15.44,15.45,27274.0,15.44,15.46,15.44,15.45,27274.0
2015-06-22 13:05:00,15.45,15.45,15.43,15.45,12543.0,15.45,15.45,15.43,15.45,12543.0
2015-06-22 13:10:00,15.44,15.44,15.42,15.44,23540.0,15.44,15.44,15.42,15.44,23540.0
2015-06-22 13:15:00,15.44,15.45,15.43,15.44,22134.0,15.44,15.45,15.43,15.44,22134.0
2015-06-22 13:20:00,15.44,15.47,15.42,15.46,50737.0,15.44,15.47,15.42,15.46,50737.0
2015-06-22 13:25:00,15.46,15.47,15.45,15.47,43983.0,15.46,15.47,15.45,15.47,43983.0
2015-06-22 13:30:00,15.46,15.48,15.45,15.46,19130.0,15.46,15.48,15.45,15.46,19130.0
2015-06-22 13:35:00,15.46,15.47,15.46,15.47,46638.0,15.46,15.47,15.46,15.47,46638.0
2015-06-22 13:40:00,15.47,15.48,15.47,15.48,12989.0,15.47,15.48,15.47,15.48,12989.0
2015-06-22 13:45:00,15.47,15.48,15.46,15.46,15393.0,15.47,15.48,15.46,15.46,15393.0
2015-06-22 13:50:00,15.46,15.48,15.46,15.47,12802.0,15.46,15.48,15.46,15.47,12802.0
2015-06-22 13:55:00,15.48,15.48,15.46,15.46,18717.0,15.48,15.48,15.46,15.46,18717.0
2015-06-22 14:00:00,15.46,15.46,15.44,15.46,26038.0,15.46,15.46,15.44,15.46,26038.0
2015-06-22 14:05:00,15.46,15.47,15.46,15.46,10467.0,15.46,15.47,15.46,15.46,10467.0
2015-06-22 14:10:00,15.46,15.48,15.46,15.47,27676.0,15.46,15.48,15.46,15.47,27676.0
2015-06-22 14:15:00,15.48,15.48,15.47,15.47,40371.0,15.48,15.48,15.47,15.47,40371.0
2015-06-22 14:20:00,15.48,15.48,15.47,15.48,8150.0,15.48,15.48,15.47,15.48,8150.0
2015-06-22 14:25:00,15.48,15.49,15.47,15.49,23440.0,15.48,15.49,15.47,15.49,23440.0
2015-06-22 14:30:00,15.49,15.49,15.47,15.48,20104.0,15.49,15.49,15.47,15.48,20104.0
2015-06-22 14:35:00,15.48,15.49,15.47,15.48,20160.0,15.48,15.49,15.47,15.48,20160.0
2015-06-22 14:40:00,15.48,15.49,15.47,15.47,24120.0,15.48,15.49,15.47,15.47,24120.0
2015-06-22 14:45:00,15.47,15.48,15.46,15.46,66730.0,15.47,15.48,15.46,15.46,66730.0
2015-06-22 14:50:00,15.47,15.48,15.46,15.47,22435.0,15.47,15.48,15.46,15.47,22435.0
2015-06-22 14:55:00,15.48,15.48,15.47,15.47,10799.0,15.48,15.48,15.47,15.47,10799.0
2015-06-22 15:00:00,15.48,15.48,15.45,15.45,15689.0,15.48,15.48,15.45,15.45,15689.0
2015-06-22 15:05:00,15.46,15.47,15.45,15.46,31918.0,15.46,15.47,15.45,15.46,31918.0
2015-06-22 15:10:00,15.47,15.48,15.46,15.48,27288.0,15.47,15.48,15.46,15.48,27288.0
2015-06-22 15:15:00,15.48,15.48,15.47,15.48,7700.0,15.48,15.48,15.47,15.48,7700.0
2015-06-22 15:20:00,15.48,15.48,15.47,15.48,5464.0,15.48,15.48,15.47,15.48,5464.0
2015-06-22 15:25:00,15.48,15.48,15.47,15.48,10687.0,15.48,15.48,15.47,15.48,10687.0
2015-06-22 15:30:00,15.48,15.49,15.48,15.49,39899.0,15.48,15.49,15.48,15.49,39899.0
2015-06-22 15:35:00,15.49,15.49,15.48,15.48,3244.0,15.49,15.49,15.48,15.48,3244.0
2015-06-22 15:40:00,15.49,15.49,15.48,15.48,19078.0,15.49,15.49,15.48,15.48,19078.0
2015-06-22 15:45:00,15.48,15.49,15.48,15.48,13408.0,15.48,15.49,15.48,15.48,13408.0
2015-06-22 15:50:00,15.48,15.49,15.48,15.48,30648.0,15.48,15.49,15.48,15.48,30648.0
2015-06-22 15:55:00,15.48,15.49,15.48,15.49,137161.0,15.48,15.49,15.48,15.49,137161.0
2015-06-23 09:30:00,15.15,15.18,15.13,15.16,518706.0,15.15,15.18,15.13,15.16,518706.0
2015-06-23 09:35:00,15.16,15.22,15.15,15.19,187768.0,15.16,15.22,15.15,15.19,187768.0
2015-06-23 09:40:00,15.2,15.22,15.18,15.2,144401.0,15.2,15.22,15.18,15.2,144401.0
2015-06-23 09:45:00,15.2,15.21,15.16,15.17,140402.0,15.2,15.21,15.16,15.17,140402.0
2015-06-23 09:50:00,15.17,15.18,15.16,15.18,117614.0,15.17,15.18,15.16,15.18,117614.0
2015-06-23 09:55:00,15.18,15.19,15.17,15.18,125384.0,15.18,15.19,15.17,15.18,125384.0
2015-06-23 10:00:00,15.18,15.18,15.14,15.15,431328.0,15.18,15.18,15.14,15.15,431328.0
2015-06-23 10:05:00,15.15,15.17,15.14,15.17,129601.0,15.15,15.17,15.14,15.17,129601.0
2015-06-23 10:10:00,15.17,15.19,15.16,15.18,115963.0,15.17,15.19,15.16,15.18,115963.0
2015-06-23 10:15:00,15.18,15.19,15.16,15.17,94529.0,15.18,15.19,15.16,15.17,94529.0
2015-06-23 10:20:00,15.18,15.2,15.16,15.2,95388.0,15.18,15.2,15.16,15.2,95388.0
2015-06-23 10:25:00,15.2,15.2,15.17,15.18,76358.0,15.2,15.2,15.17,15.18,76358.0
2015-06-23 10:30:00,15.19,15.21,15.18,15.19,69147.0,15.19,15.21,15.18,15.19,69147.0
2015-06-23 10:35:00,15.19,15.19,15.16,15.18,141138.0,15.19,15.19,15.16,15.18,141138.0
2015-06-23 10:40:00,15.18,15.18,15.16,15.17,48303.0,15.18,15.18,15.16,15.17,48303.0
2015-06-23 10:45:00,15.16,15.17,15.15,15.16,52138.0,15.16,15.17,15.15,15.16,52138.0
2015-06-23 10:50:00,15.16,15.17,15.15,15.16,63830.0,15.16,15.17,15.15,15.16,63830.0
2015-06-23 10:55:00,15.17,15.17,15.15,15.15,103875.0,15.17,15.17,15.15,15.15,103875.0
2015-06-23 11:00:00,15.15,15.16,15.11,15.12,412904.0,15.15,15.16,15.11,15.12,412904.0
2015-06-23 11:05:00,15.12,15.13,15.11,15.12,65279.0,15.12,15.13,15.11,15.12,65279.0
2015-06-23 11:10:00,15.12,15.14,15.11,15.14,165486.0,15.12,15.14,15.11,15.14,165486.0
2015-06-23 11:15:00,15.13,15.13,15.11,15.12,71415.0,15.13,15.13,15.11,15.12,71415.0
2015-06-23 11:20:00,15.12,15.14,15.11,15.14,86848.0,15.12,15.14,15.11,15.14,86848.0
2015-06-23 11:25:00,15.14,15.15,15.13,15.15,87445.0,15.14,15.15,15.13,15.15,87445.0
2015-06-23 11:30:00,15.14,15.15,15.12,15.12,79161.0,15.14,15.15,15.12,15.12,79161.0
2015-06-23 11:35:00,15.13,15.13,15.11,15.12,51680.0,15.13,15.13,15.11,15.12,51680.0
2015-06-23 11:40:00,15.12,15.14,15.11,15.14,106230.0,15.12,15.14,15.11,15.14,106230.0
2015-06-23 11:45:00,15.14,15.14,15.12,15.12,67419.0,15.14,15.14,15.12,15.12,67419.0
2015-06-23 11:50:00,15.12,15.12,15.11,15.12,38652.0,15.12,15.12,15.11,15.12,38652.0
2015-06-23 11:55:00,15.11,15.12,15.09,15.11,341678.0,15.11,15.12,15.09,15.11,341678.0
2015-06-23 12:00:00,15.1,15.11,15.09,15.09,92281.0,15.1,15.11,15.09,15.09,92281.0
2015-06-23 12:05:00,15.1,15.1,15.07,15.07,203070.0,15.1,15.1,15.07,15.07,203070.0
2015-06-23 12:10:00,15.08,15.12,15.07,15.11,103862.0,15.08,15.12,15.07,15.11,103862.0
2015-06-23 12:15:00,15.1,15.12,15.1,15.1,93417.0,15.1,15.12,15.1,15.1,93417.0
2015-06-23 12:20:00,15.11,15.12,15.1,15.11,47856.0,15.11,15.12,15.1,15.11,47856.0
2015-06-23 12:25:00,15.11,15.12,15.1,15.1,118856.0,15.11,15.12,15.1,15.1,118856.0
2015-06-23 12:30:00,15.1,15.1,15.07,15.08,116617.0,15.1,15.1,15.07,15.08,116617.0
2015-06-23 12:35:00,15.07,15.1,15.07,15.09,115564.0,15.07,15.1,15.07,15.09,115564.0
2015-06-23 12:40:00,15.1,15.12,15.09,15.12,90721.0,15.1,15.12,15.09,15.12,90721.0
2015-06-23 12:45:00,15.11,15.13,15.1,15.12,96377.0,15.11,15.13,15.1,15.12,96377.0
2015-06-23 12:50:00,15.11,15.12,15.1,15.12,66344.0,15.11,15.12,15.1,15.12,66344.0
2015-06-23 12:55:00,15.12,15.12,15.1,15.11,37566.0,15.12,15.12,15.1,15.11,37566.0
2015-06-23 13:00:00,15.11,15.12,15.1,15.1,151513.0,15.11,15.12,15.1,15.1,151513.0
2015-06-23 13:05:00,15.09,15.11,15.09,15.1,53689.0,15.09,15.11,15.09,15.1,53689.0
2015-06-23 13:10:00,15.11,15.12,15.1,15.11,31691.0,15.11,15.12,15.1,15.11,31691.0
2015-06-23 13:15:00,15.12,15.12,15.11,15.12,23122.0,15.12,15.12,15.11,15.12,23122.0
2015-06-23 13:20:00,15.12,15.12,15.09,15.1,172001.0,15.12,15.12,15.09,15.1,172001.0
2015-06-23 13:25:00,15.1,15.1,15.09,15.1,38677.0,15.1,15.1,15.09,15.1,38677.0
2015-06-23 13:30:00,15.1,15.11,15.09,15.1,39683.0,15.1,15.11,15.09,15.1,39683.0
2015-06-23 13:35:00,15.1,15.11,15.09,15.1,88177.0,15.1,15.11,15.09,15.1,88177.0
2015-06-23 13:40:00,15.1,15.1,15.09,15.1,23916.0,15.1,15.1,15.09,15.1,23916.0
2015-06-23 13:45:00,15.1,15.1,15.09,15.09,35583.0,15.1,15.1,15.09,15.09,35583.0
2015-06-23 13:50:00,15.09,15.09,15.07,15.07,104420.0,15.09,15.09,15.07,15.07,104420.0
2015-06-23 13:55:00,15.08,15.09,15.07,15.08,98034.0,15.08,15.09,15.07,15.08,98034.0
2015-06-23 14:00:00,15.08,15.09,15.07,15.08,37880.0,15.08,15.09,15.07,15.08,37880.0
2015-06-23 14:05:00,15.08,15.09,15.07,15.08,67491.0,15.08,15.09,15.07,15.08,67491.0
2015-06-23 14:10:00,15.08,15.08,15.07,15.08,28015.0,15.08,15.08,15.07,15.08,28015.0
2015-06-23 14:15:00,15.08,15.08,15.07,15.08,126915.0,15.08,15.08,15.07,15.08,126915.0
2015-06-23 14:20:00,15.08,15.08,15.07,15.08,29195.0,15.08,15.08,15.07,15.08,29195.0
2015-06-23 14:25:00,15.07,15.09,15.07,15.08,91894.0,15.07,15.09,15.07,15.08,91894.0
2015-06-23 14:30:00,15.09,15.09,15.08,15.09,64725.0,15.09,15.09,15.08,15.09,64725.0
2015-06-23 14:35:00,15.09,15.09,15.08,15.09,37952.0,15.09,15.09,15.08,15.09,37952.0
2015-06-23 14:40:00,15.09,15.09,15.08,15.09,72025.0,15.09,15.09,15.08,15.09,72025.0
2015-06-23 14:45:00,15.09,15.09,15.08,15.09,24568.0,15.09,15.09,15.08,15.09,24568.0
2015-06-23 14:50:00,15.09,15.1,15.08,15.09,39928.0,15.09,15.1,15.08,15.09,39928.0
2015-06-23 14:55:00,15.1,15.1,15.09,15.1,22700.0,15.1,15.1,15.09,15.1,22700.0
2015-06-23 15:00:00,15.1,15.1,15.09,15.1,35443.0,15.1,15.1,15.09,15.1,35443.0
2015-06-23 15:05:00,15.1,15.11,15.09,15.11,27257.0,15.1,15.11,15.09,15.11,27257.0
2015-06-23 15:10:00,15.1,15.11,15.1,15.11,33437.0,15.1,15.11,15.1,15.11,33437.0
2015-06-23 15:15:00,15.11,15.11,15.1,15.11,44034.0,15.11,15.11,15.1,15.11,44034.0
2015-06-23 15:20:00,15.11,15.11,15.1,15.11,45872.0,15.11,15.11,15.1,15.11,45872.0
2015-06-23 15:25:00,15.11,15.12,15.1,15.1,102658.0,15.11,15.12,15.1,15.1,102658.0
2015-06-23 15:30:00,15.11,15.13,15.1,15.13,71945.0,15.11,15.13,15.1,15.13,71945.0
2015-06-23 15:35:00,15.13,15.13,15.12,15.13,114701.0,15.13,15.13,15.12,15.13,114701.0
2015-06-23 15:40:00,15.13,15.14,15.12,15.13,83588.0,15.13,15.14,15.12,15.13,83588.0
2015-06-23 15:45:00,15.14,15.14,15.13,15.14,64283.0,15.14,15.14,15.13,15.14,64283.0
2015-06-23 15:50:00,15.14,15.14,15.13,15.14,99869.0,15.14,15.14,15.13,15.14,99869.0
2015-06-23 15:55:00,15.14,15.15,15.13,15.13,287247.0,15.14,15.15,15.13,15.13,287247.0
2015-06-24 09:30:00,15.18,15.22,15.17,15.2,240201.0,15.18,15.22,15.17,15.2,240201.0
2015-06-24 09:35:00,15.19,15.22,15.19,15.22,182125.0,15.19,15.22,15.19,15.22,182125.0
2015-06-24 09:40:00,15.22,15.23,15.21,15.21,55403.0,15.22,15.23,15.21,15.21,55403.0
2015-06-24 09:45:00,15.21,15.22,15.19,15.21,61858.0,15.21,15.22,15.19,15.21,61858.0
2015-06-24 09:50:00,15.21,15.21,15.2,15.21,23053.0,15.21,15.21,15.2,15.21,23053.0
2015-06-24 09:55:00,15.21,15.23,15.2,15.22,97582.0,15.21,15.23,15.2,15.22,97582.0
2015-06-24 10:00:00,15.21,15.22,15.18,15.2,127147.0,15.21,15.22,15.18,15.2,127147.0
2015-06-24 10:05:00,15.2,15.21,15.19,15.19,51722.0,15.2,15.21,15.19,15.19,51722.0
2015-06-24 10:10:00,15.19,15.19,15.17,15.18,106515.0,15.19,15.19,15.17,15.18,106515.0
2015-06-24 10:15:00,15.18,15.19,15.17,15.18,18317.0,15.18,15.19,15.17,15.18,18317.0
2015-06-24 10:20:00,15.17,15.17,15.15,15.16,93841.0,15.17,15.17,15.15,15.16,93841.0
2015-06-24 10:25:00,15.16,15.17,15.16,15.16,11192.0,15.16,15.17,15.16,15.16,11192.0
2015-06-24 10:30:00,15.16,15.17,15.14,15.15,115658.0,15.16,15.17,15.14,15.15,115658.0
2015-06-24 10:35:00,15.16,15.18,15.14,15.17,43372.0,15.16,15.18,15.14,15.17,43372.0
2015-06-24 10:40:00,15.17,15.18,15.15,15.17,46761.0,15.17,15.18,15.15,15.17,46761.0
2015-06-24 10:45:00,15.16,15.18,15.16,15.17,26435.0,15.16,15.18,15.16,15.17,26435.0
2015-06-24 10:50:00,15.17,15.19,15.16,15.16,24176.0,15.17,15.19,15.16,15.16,24176.0
2015-06-24 10:55:00,15.16,15.18,15.16,15.18,17015.0,15.16,15.18,15.16,15.18,17015.0
2015-06-24 11:00:00,15.17,15.2,15.17,15.19,24678.0,15.17,15.2,15.17,15.19,24678.0
2015-06-24 11:05:00,15.2,15.2,15.18,15.19,29958.0,15.2,15.2,15.18,15.19,29958.0
2015-06-24 11:10:00,15.19,15.2,15.18,15.19,21400.0,15.19,15.2,15.18,15.19,21400.0
2015-06-24 11:15:00,15.19,15.2,15.18,15.19,24764.0,15.19,15.2,15.18,15.19,24764.0
2015-06-24 11:20:00,15.19,15.2,15.18,15.19,27420.0,15.19,15.2,15.18,15.19,27420.0
2015-06-24 11:25:00,15.18,15.19,15.16,15.19,58709.0,15.18,15.19,15.16,15.19,58709.0
2015-06-24 11:30:00,15.18,15.19,15.15,15.16,23197.0,15.18,15.19,15.15,15.16,23197.0
2015-06-24 11:35:00,15.15,15.15,15.13,15.14,61609.0,15.15,15.15,15.13,15.14,61609.0
2015-06-24 11:40:00,15.14,15.15,15.13,15.15,129270.0,15.14,15.15,15.13,15.15,129270.0
2015-06-24 11:45:00,15.15,15.15,15.13,15.14,39301.0,15.15,15.15,15.13,15.14,39301.0
2015-06-24 11:50:00,15.15,15.16,15.14,15.15,49146.0,15.15,15.16,15.14,15.15,49146.0
2015-06-24 11:55:00,15.16,15.19,15.15,15.18,73329.0,15.16,15.19,15.15,15.18,73329.0
2015-06-24 12:00:00,15.18,15.19,15.17,15.17,68469.0,15.18,15.19,15.17,15.17,68469.0
2015-06-24 12:05:00,15.17,15.19,15.17,15.19,24831.0,15.17,15.19,15.17,15.19,24831.0
2015-06-24 12:10:00,15.19,15.19,15.18,15.19,4235.0,15.19,15.19,15.18,15.19,4235.0
2015-06-24 12:15:00,15.19,15.19,15.18,15.18,24476.0,15.19,15.19,15.18,15.18,24476.0
2015-06-24 12:20:00,15.19,15.19,15.18,15.19,31227.0,15.19,15.19,15.18,15.19,31227.0
2015-06-24 12:25:00,15.2,15.2,15.18,15.19,28739.0,15.2,15.2,15.18,15.19,28739.0
2015-06-24 12:30:00,15.19,15.2,15.18,15.2,11521.0,15.19,15.2,15.18,15.2,11521.0
2015-06-24 12:35:00,15.19,15.2,15.19,15.2,15744.0,15.19,15.2,15.19,15.2,15744.0
2015-06-24 12:40:00,15.19,15.2,15.19,15.19,10450.0,15.19,15.2,15.19,15.19,10450.0
2015-06-24 12:45:00,15.2,15.21,15.19,15.2,15798.0,15.2,15.21,15.19,15.2,15798.0
2015-06-24 12:50:00,15.2,15.21,15.19,15.2,35231.0,15.2,15.21,15.19,15.2,35231.0
2015-06-24 12:55:00,15.2,15.21,15.19,15.2,10973.0,15.2,15.21,15.19,15.2,10973.0
2015-06-24 13:00:00,15.2,15.21,15.19,15.2,17859.0,15.2,15.21,15.19,15.2,17859.0
2015-06-24 13:05:00,15.21,15.21,15.2,15.21,18367.0,15.21,15.21,15.2,15.21,18367.0
2015-06-24 13:10:00,15.21,15.21,15.2,15.21,11923.0,15.21,15.21,15.2,15.21,11923.0
2015-06-24 13:15:00,15.21,15.21,15.2,15.2,22787.0,15.21,15.21,15.2,15.2,22787.0
2015-06-24 13:20:00,15.2,15.21,15.19,15.21,31855.0,15.2,15.21,15.19,15.21,31855.0
2015-06-24 13:25:00,15.21,15.22,15.2,15.21,37604.0,15.21,15.22,15.2,15.21,37604.0
2015-06-24 13:30:00,15.21,15.22,15.2,15.21,20107.0,15.21,15.22,15.2,15.21,20107.0
2015-06-24 13:35:00,15.21,15.22,15.2,15.22,39202.0,15.21,15.22,15.2,15.22,39202.0
2015-06-24 13:40:00,15.21,15.22,15.21,15.22,131720.0,15.21,15.22,15.21,15.22,131720.0
2015-06-24 13:45:00,15.22,15.22,15.21,15.22,8449.0,15.22,15.22,15.21,15.22,8449.0
2015-06-24 13:50:00,15.21,15.22,15.21,15.21,19490.0,15.21,15.22,15.21,15.21,19490.0
2015-06-24 13:55:00,15.21,15.21,15.2,15.2,36854.0,15.21,15.21,15.2,15.2,36854.0
2015-06-24 14:00:00,15.21,15.21,15.2,15.21,8796.0,15.21,15.21,15.2,15.21,8796.0
2015-06-24 14:05:00,15.21,15.21,15.2,15.2,10539.0,15.21,15.21,15.2,15.2,10539.0
2015-06-24 14:10:00,15.21,15.21,15.19,15.2,23869.0,15.21,15.21,15.19,15.2,23869.0
2015-06-24 14:15:00,15.2,15.21,15.2,15.21,3825.0,15.2,15.21,15.2,15.21,3825.0
2015-06-24 14:20:00,15.21,15.21,15.2,15.21,10885.0,15.21,15.21,15.2,15.21,10885.0
2015-06-24 14:25:00,15.2,15.21,15.2,15.21,7466.0,15.2,15.21,15.2,15.21,7466.0
2015-06-24 14:30:00,15.21,15.21,15.2,15.21,5075.0,15.21,15.21,15.2,15.21,5075.0
2015-06-24 14:35:00,15.21,15.21,15.2,15.21,8038.0,15.21,15.21,15.2,15.21,8038.0
2015-06-24 14:40:00,15.2,15.21,15.2,15.21,10418.0,15.2,15.21,15.2,15.21,10418.0
2015-06-24 14:45:00,15.2,15.21,15.2,15.21,11425.0,15.2,15.21,15.2,15.21,11425.0
2015-06-24 14:50:00,15.21,15.21,15.2,15.21,35366.0,15.21,15.21,15.2,15.21,35366.0
2015-06-24 14:55:00,15.2,15.21,15.2,15.21,9675.0,15.2,15.21,15.2,15.21,9675.0
2015-06-24 15:00:00,15.2,15.21,15.2,15.21,11343.0,15.2,15.21,15.2,15.21,11343.0
2015-06-24 15:05:00,15.2,15.21,15.2,15.21,10453.0,15.2,15.21,15.2,15.21,10453.0
2015-06-24 15:10:00,15.21,15.21,15.19,15.2,20578.0,15.21,15.21,15.19,15.2,20578.0
2015-06-24 15:15:00,15.2,15.2,15.19,15.2,15345.0,15.2,15.2,15.19,15.2,15345.0
2015-06-24 15:20:00,15.19,15.2,15.19,15.2,6149.0,15.19,15.2,15.19,15.2,6149.0
2015-06-24 15:25:00,15.19,15.2,15.19,15.2,8032.0,15.19,15.2,15.19,15.2,8032.0
2015-06-24 15:30:00,15.2,15.2,15.19,15.19,18451.0,15.2,15.2,15.19,15.19,18451.0
2015-06-24 15:35:00,15.2,15.2,15.19,15.2,17739.0,15.2,15.2,15.19,15.2,17739.0
2015-06-24 15:40:00,15.2,15.2,15.19,15.2,24893.0,15.2,15.2,15.19,15.2,24893.0
2015-06-24 15:45:00,15.2,15.2,15.19,15.2,28528.0,15.2,15.2,15.19,15.2,28528.0
2015-06-24 15:50:00,15.2,15.2,15.19,15.2,92418.0,15.2,15.2,15.19,15.2,92418.0
2015-06-24 15:55:00,15.19,15.2,15.19,15.2,189856.0,15.19,15.2,15.19,15.2,189856.0
2015-06-25 09:30:00,15.11,15.13,15.09,15.12,254139.0,15.11,15.13,15.09,15.12,254139.0
2015-06-25 09:35:00,15.12,15.16,15.11,15.16,300792.0,15.12,15.16,15.11,15.16,300792.0
2015-06-25 09:40:00,15.16,15.18,15.14,15.15,219319.0,15.16,15.18,15.14,15.15,219319.0
2015-06-25 09:45:00,15.15,15.17,15.13,15.13,167240.0,15.15,15.17,15.13,15.13,167240.0
2015-06-25 09:50:00,15.14,15.15,15.14,15.14,33192.0,15.14,15.15,15.14,15.14,33192.0
2015-06-25 09:55:00,15.14,15.15,15.13,15.14,58640.0,15.14,15.15,15.13,15.14,58640.0
2015-06-25 10:00:00,15.13,15.15,15.13,15.13,39432.0,15.13,15.15,15.13,15.13,39432.0
2015-06-25 10:05:00,15.14,15.15,15.13,15.13,31131.0,15.14,15.15,15.13,15.13,31131.0
2015-06-25 10:10:00,15.13,15.14,15.12,15.13,27098.0,15.13,15.14,15.12,15.13,27098.0
2015-06-25 10:15:00,15.13,15.13,15.12,15.12,60924.0,15.13,15.13,15.12,15.12,60924.0
2015-06-25 10:20:00,15.12,15.14,15.12,15.13,24766.0,15.12,15.14,15.12,15.13,24766.0
2015-06-25 10:25:00,15.13,15.14,15.13,15.14,60753.0,15.13,15.14,15.13,15.14,60753.0
2015-06-25 10:30:00,15.14,15.15,15.13,15.14,28173.0,15.14,15.15,15.13,15.14,28173.0
2015-06-25 10:35:00,15.15,15.15,15.13,15.14,14919.0,15.15,15.15,15.13,15.14,14919.0
2015-06-25 10:40:00,15.14,15.14,15.12,15.13,49958.0,15.14,15.14,15.12,15.13,49958.0
2015-06-25 10:45:00,15.13,15.14,15.12,15.14,22429.0,15.13,15.14,15.12,15.14,22429.0
2015-06-25 10:50:00,15.13,15.14,15.13,15.13,37526.0,15.13,15.14,15.13,15.13,37526.0
2015-06-25 10:55:00,15.14,15.14,15.13,15.13,33604.0,15.14,15.14,15.13,15.13,33604.0
2015-06-25 11:00:00,15.14,15.15,15.13,15.15,22057.0,15.14,15.15,15.13,15.15,22057.0
2015-06-25 11:05:00,15.15,15.15,15.14,15.15,12502.0,15.15,15.15,15.14,15.15,12502.0
2015-06-25 11:10:00,15.14,15.17,15.14,15.16,34860.0,15.14,15.17,15.14,15.16,34860.0
2015-06-25 11:15:00,15.17,15.19,15.16,15.19,72625.0,15.17,15.19,15.16,15.19,72625.0
2015-06-25 11:20:00,15.18,15.2,15.18,15.2,36631.0,15.18,15.2,15.18,15.2,36631.0
2015-06-25 11:25:00,15.19,15.2,15.19,15.2,5195.0,15.19,15.2,15.19,15.2,5195.0
2015-06-25 11:30:00,15.19,15.2,15.18,15.19,39236.0,15.19,15.2,15.18,15.19,39236.0
2015-06-25 11:35:00,15.2,15.2,15.19,15.19,18958.0,15.2,15.2,15.19,15.19,18958.0
2015-06-25 11:40:00,15.18,15.19,15.18,15.19,18455.0,15.18,15.19,15.18,15.19,18455.0
2015-06-25 11:45:00,15.19,15.19,15.18,15.18,6991.0,15.19,15.19,15.18,15.18,6991.0
2015-06-25 11:50:00,15.19,15.19,15.17,15.18,42172.0,15.19,15.19,15.17,15.18,42172.0
2015-06-25 11:55:00,15.18,15.18,15.16,15.17,31945.0,15.18,15.18,15.16,15.17,31945.0
2015-06-25 12:00:00,15.16,15.17,15.16,15.16,26450.0,15.16,15.17,15.16,15.16,26450.0
2015-06-25 12:05:00,15.17,15.17,15.16,15.17,8475.0,15.17,15.17,15.16,15.17,8475.0
2015-06-25 12:10:00,15.16,15.18,15.16,15.18,184399.0,15.16,15.18,15.16,15.18,184399.0
2015-06-25 12:15:00,15.18,15.18,15.17,15.17,6485.0,15.18,15.18,15.17,15.17,6485.0
2015-06-25 12:20:00,15.17,15.18,15.16,15.17,77859.0,15.17,15.18,15.16,15.17,77859.0
2015-06-25 12:25:00,15.17,15.17,15.16,15.17,10917.0,15.17,15.17,15.16,15.17,10917.0
2015-06-25 12:30:00,15.17,15.18,15.16,15.17,25274.0,15.17,15.18,15.16,15.17,25274.0
2015-06-25 12:35:00,15.17,15.18,15.17,15.18,6299.0,15.17,15.18,15.17,15.18,6299.0
2015-06-25 12:40:00,15.17,15.18,15.17,15.18,5815.0,15.17,15.18,15.17,15.18,5815.0
2015-06-25 12:45:00,15.18,15.18,15.16,15.18,32248.0,15.18,15.18,15.16,15.18,32248.0
2015-06-25 12:50:00,15.18,15.18,15.16,15.16,35954.0,15.18,15.18,15.16,15.16,35954.0
2015-06-25 12:55:00,15.17,15.17,15.15,15.17,391469.0,15.17,15.17,15.15,15.17,391469.0
2015-06-25 13:00:00,15.17,15.18,15.16,15.17,37326.0,15.17,15.18,15.16,15.17,37326.0
2015-06-25 13:05:00,15.17,15.18,15.16,15.18,37930.0,15.17,15.18,15.16,15.18,37930.0
2015-06-25 13:10:00,15.17,15.18,15.16,15.17,2725.0,15.17,15.18,15.16,15.17,2725.0
2015-06-25 13:15:00,15.17,15.17,15.16,15.16,4420.0,15.17,15.17,15.16,15.16,4420.0
2015-06-25 13:20:00,15.17,15.17,15.15,15.16,39800.0,15.17,15.17,15.15,15.16,39800.0
2015-06-25 13:25:00,15.16,15.16,15.14,15.15,57267.0,15.16,15.16,15.14,15.15,57267.0
2015-06-25 13:30:00,15.15,15.16,15.15,15.16,19868.0,15.15,15.16,15.15,15.16,19868.0
2015-06-25 13:35:00,15.16,15.16,15.15,15.15,6570.0,15.16,15.16,15.15,15.15,6570.0
2015-06-25 13:40:00,15.16,15.17,15.16,15.17,46869.0,15.16,15.17,15.16,15.17,46869.0
2015-06-25 13:45:00,15.17,15.17,15.16,15.16,7693.0,15.17,15.17,15.16,15.16,7693.0
2015-06-25 13:50:00,15.16,15.17,15.16,15.17,10599.0,15.16,15.17,15.16,15.17,10599.0
2015-06-25 13:55:00,15.17,15.18,15.16,15.18,32063.0,15.17,15.18,15.16,15.18,32063.0
2015-06-25 14:00:00,15.17,15.19,15.17,15.18,172854.0,15.17,15.19,15.17,15.18,172854.0
2015-06-25 14:05:00,15.17,15.19,15.17,15.18,26868.0,15.17,15.19,15.17,15.18,26868.0
2015-06-25 14:10:00,15.18,15.19,15.18,15.18,4380.0,15.18,15.19,15.18,15.18,4380.0
2015-06-25 14:15:00,15.18,15.19,15.18,15.19,4675.0,15.18,15.19,15.18,15.19,4675.0
2015-06-25 14:20:00,15.18,15.19,15.17,15.18,38407.0,15.18,15.19,15.17,15.18,38407.0
2015-06-25 14:25:00,15.17,15.18,15.17,15.17,8585.0,15.17,15.18,15.17,15.17,8585.0
2015-06-25 14:30:00,15.18,15.19,15.17,15.18,33258.0,15.18,15.19,15.17,15.18,33258.0
2015-06-25 14:35:00,15.19,15.19,15.17,15.17,77648.0,15.19,15.19,15.17,15.17,77648.0
2015-06-25 14:40:00,15.18,15.18,15.17,15.17,13781.0,15.18,15.18,15.17,15.17,13781.0
2015-06-25 14:45:00,15.17,15.18,15.17,15.18,10498.0,15.17,15.18,15.17,15.18,10498.0
2015-06-25 14:50:00,15.18,15.18,15.17,15.18,20291.0,15.18,15.18,15.17,15.18,20291.0
2015-06-25 14:55:00,15.18,15.18,15.16,15.16,42888.0,15.18,15.18,15.16,15.16,42888.0
2015-06-25 15:00:00,15.17,15.17,15.15,15.15,20902.0,15.17,15.17,15.15,15.15,20902.0
2015-06-25 15:05:00,15.16,15.16,15.15,15.16,9337.0,15.16,15.16,15.15,15.16,9337.0
2015-06-25 15:10:00,15.16,15.16,15.15,15.15,9947.0,15.16,15.16,15.15,15.15,9947.0
2015-06-25 15:15:00,15.15,15.16,15.15,15.16,33743.0,15.15,15.16,15.15,15.16,33743.0
2015-06-25 15:20:00,15.15,15.17,15.15,15.15,67245.0,15.15,15.17,15.15,15.15,67245.0
2015-06-25 15:25:00,15.15,15.16,15.15,15.16,23324.0,15.15,15.16,15.15,15.16,23324.0
2015-06-25 15:30:00,15.16,15.16,15.15,15.16,41863.0,15.16,15.16,15.15,15.16,41863.0
2015-06-25 15:35:00,15.16,15.16,15.15,15.15,24696.0,15.16,15.16,15.15,15.15,24696.0
2015-06-25 15:40:00,15.16,15.16,15.15,15.16,150027.0,15.16,15.16,15.15,15.16,150027.0
2015-06-25 15:45:00,15.15,15.16,15.14,15.16,54587.0,15.15,15.16,15.14,15.16,54587.0
2015-06-25 15:50:00,15.16,15.16,15.15,15.15,46760.0,15.16,15.16,15.15,15.15,46760.0
2015-06-25 15:55:00,15.16,15.17,15.15,15.17,137732.0,15.16,15.17,15.15,15.17,137732.0
2015-06-26 09:30:00,15.05,15.07,15.04,15.06,320293.0,15.05,15.07,15.04,15.06,320293.0
2015-06-26 09:35:00,15.06,15.07,15.05,15.07,97386.0,15.06,15.07,15.05,15.07,97386.0
2015-06-26 09:40:00,15.06,15.06,15.01,15.04,317869.0,15.06,15.06,15.01,15.04,317869.0
2015-06-26 09:45:00,15.04,15.05,15.02,15.05,84662.0,15.04,15.05,15.02,15.05,84662.0
2015-06-26 09:50:00,15.04,15.06,15.03,15.04,98027.0,15.04,15.06,15.03,15.04,98027.0
2015-06-26 09:55:00,15.04,15.06,15.03,15.06,55555.0,15.04,15.06,15.03,15.06,55555.0
2015-06-26 10:00:00,15.06,15.07,15.03,15.07,419822.0,15.06,15.07,15.03,15.07,419822.0
2015-06-26 10:05:00,15.07,15.09,15.06,15.08,52941.0,15.07,15.09,15.06,15.08,52941.0
2015-06-26 10:10:00,15.08,15.09,15.06,15.07,155432.0,15.08,15.09,15.06,15.07,155432.0
2015-06-26 10:15:00,15.07,15.08,15.05,15.05,92013.0,15.07,15.08,15.05,15.05,92013.0
2015-06-26 10:20:00,15.05,15.08,15.05,15.08,75550.0,15.05,15.08,15.05,15.08,75550.0
2015-06-26 10:25:00,15.08,15.09,15.07,15.08,74900.0,15.08,15.09,15.07,15.08,74900.0
2015-06-26 10:30:00,15.08,15.11,15.08,15.1,92268.0,15.08,15.11,15.08,15.1,92268.0
2015-06-26 10:35:00,15.09,15.1,15.08,15.09,63530.0,15.09,15.1,15.08,15.09,63530.0
2015-06-26 10:40:00,15.1,15.12,15.1,15.11,189136.0,15.1,15.12,15.1,15.11,189136.0
2015-06-26 10:45:00,15.12,15.13,15.1,15.11,34391.0,15.12,15.13,15.1,15.11,34391.0
2015-06-26 10:50:00,15.11,15.11,15.09,15.1,56871.0,15.11,15.11,15.09,15.1,56871.0
2015-06-26 10:55:00,15.1,15.1,15.08,15.09,56550.0,15.1,15.1,15.08,15.09,56550.0
2015-06-26 11:00:00,15.09,15.1,15.08,15.09,20260.0,15.09,15.1,15.08,15.09,20260.0
2015-06-26 11:05:00,15.08,15.1,15.07,15.07,44440.0,15.08,15.1,15.07,15.07,44440.0
2015-06-26 11:10:00,15.08,15.1,15.07,15.1,98121.0,15.08,15.1,15.07,15.1,98121.0
2015-06-26 11:15:00,15.1,15.11,15.09,15.1,100048.0,15.1,15.11,15.09,15.1,100048.0
2015-06-26 11:20:00,15.1,15.11,15.1,15.11,12532.0,15.1,15.11,15.1,15.11,12532.0
2015-06-26 11:25:00,15.11,15.12,15.11,15.12,23706.0,15.11,15.12,15.11,15.12,23706.0
2015-06-26 11:30:00,15.12,15.13,15.11,15.12,46313.0,15.12,15.13,15.11,15.12,46313.0
2015-06-26 11:35:00,15.11,15.12,15.1,15.11,74136.0,15.11,15.12,15.1,15.11,74136.0
2015-06-26 11:40:00,15.11,15.12,15.1,15.11,33459.0,15.11,15.12,15.1,15.11,33459.0
2015-06-26 11:45:00,15.12,15.12,15.1,15.1,54748.0,15.12,15.12,15.1,15.1,54748.0
2015-06-26 11:50:00,15.1,15.11,15.1,15.11,23268.0,15.1,15.11,15.1,15.11,23268.0
2015-06-26 11:55:00,15.11,15.11,15.1,15.1,25525.0,15.11,15.11,15.1,15.1,25525.0
2015-06-26 12:00:00,15.11,15.12,15.1,15.11,45380.0,15.11,15.12,15.1,15.11,45380.0
2015-06-26 12:05:00,15.1,15.11,15.1,15.11,24790.0,15.1,15.11,15.1,15.11,24790.0
2015-06-26 12:10:00,15.11,15.11,15.1,15.1,28259.0,15.11,15.11,15.1,15.1,28259.0
2015-06-26 12:15:00,15.11,15.11,15.09,15.1,7437.0,15.11,15.11,15.09,15.1,7437.0
2015-06-26 12:20:00,15.1,15.1,15.09,15.09,17684.0,15.1,15.1,15.09,15.09,17684.0
2015-06-26 12:25:00,15.1,15.1,15.09,15.09,8878.0,15.1,15.1,15.09,15.09,8878.0
2015-06-26 12:30:00,15.1,15.1,15.09,15.1,7772.0,15.1,15.1,15.09,15.1,7772.0
2015-06-26 12:35:00,15.09,15.1,15.09,15.1,10500.0,15.09,15.1,15.09,15.1,10500.0
2015-06-26 12:40:00,15.1,15.11,15.09,15.1,28142.0,15.1,15.11,15.09,15.1,28142.0
2015-06-26 12:45:00,15.1,15.11,15.09,15.11,70884.0,15.1,15.11,15.09,15.11,70884.0
2015-06-26 12:50:00,15.11,15.12,15.1,15.12,39264.0,15.11,15.12,15.1,15.12,39264.0
2015-06-26 12:55:00,15.12,15.12,15.09,15.1,44489.0,15.12,15.12,15.09,15.1,44489.0
2015-06-26 13:00:00,15.1,15.11,15.09,15.1,40460.0,15.1,15.11,15.09,15.1,40460.0
2015-06-26 13:05:00,15.1,15.11,15.1,15.1,14849.0,15.1,15.11,15.1,15.1,14849.0
2015-06-26 13:10:00,15.09,15.1,15.09,15.09,2831.0,15.09,15.1,15.09,15.09,2831.0
2015-06-26 13:15:00,15.1,15.11,15.1,15.11,13813.0,15.1,15.11,15.1,15.11,13813.0
2015-06-26 13:20:00,15.1,15.11,15.08,15.09,45876.0,15.1,15.11,15.08,15.09,45876.0
2015-06-26 13:25:00,15.09,15.1,15.08,15.09,67261.0,15.09,15.1,15.08,15.09,67261.0
2015-06-26 13:30:00,15.09,15.1,15.08,15.1,6936.0,15.09,15.1,15.08,15.1,6936.0
2015-06-26 13:35:00,15.1,15.11,15.09,15.09,49124.0,15.1,15.11,15.09,15.09,49124.0
2015-06-26 13:40:00,15.1,15.1,15.09,15.09,8600.0,15.1,15.1,15.09,15.09,8600.0
2015-06-26 13:45:00,15.1,15.1,15.09,15.09,14915.0,15.1,15.1,15.09,15.09,14915.0
2015-06-26 13:50:00,15.09,15.1,15.09,15.1,28764.0,15.09,15.1,15.09,15.1,28764.0
2015-06-26 13:55:00,15.1,15.11,15.1,15.1,19290.0,15.1,15.11,15.1,15.1,19290.0
2015-06-26 14:00:00,15.11,15.11,15.1,15.11,44208.0,15.11,15.11,15.1,15.11,44208.0
2015-06-26 14:05:00,15.11,15.11,15.1,15.11,7759.0,15.11,15.11,15.1,15.11,7759.0
2015-06-26 14:10:00,15.1,15.11,15.1,15.1,10788.0,15.1,15.11,15.1,15.1,10788.0
2015-06-26 14:15:00,15.1,15.11,15.1,15.11,1750.0,15.1,15.11,15.1,15.11,1750.0
2015-06-26 14:20:00,15.1,15.11,15.1,15.1,9751.0,15.1,15.11,15.1,15.1,9751.0
2015-06-26 14:25:00,15.11,15.11,15.1,15.11,9412.0,15.11,15.11,15.1,15.11,9412.0
2015-06-26 14:30:00,15.11,15.11,15.09,15.09,31385.0,15.11,15.11,15.09,15.09,31385.0
2015-06-26 14:35:00,15.09,15.1,15.08,15.08,35486.0,15.09,15.1,15.08,15.08,35486.0
2015-06-26 14:40:00,15.09,15.1,15.08,15.09,85752.0,15.09,15.1,15.08,15.09,85752.0
2015-06-26 14:45:00,15.1,15.1,15.09,15.1,5770.0,15.1,15.1,15.09,15.1,5770.0
2015-06-26 14:50:00,15.1,15.1,15.09,15.1,17016.0,15.1,15.1,15.09,15.1,17016.0
2015-06-26 14:55:00,15.1,15.1,15.09,15.09,41132.0,15.1,15.1,15.09,15.09,41132.0
2015-06-26 15:00:00,15.09,15.11,15.09,15.11,28519.0,15.09,15.11,15.09,15.11,28519.0
2015-06-26 15:05:00,15.11,15.11,15.1,15.11,9942.0,15.11,15.11,15.1,15.11,9942.0
2015-06-26 15:10:00,15.11,15.12,15.11,15.12,35942.0,15.11,15.12,15.11,15.12,35942.0
2015-06-26 15:15:00,15.11,15.12,15.11,15.12,13102.0,15.11,15.12,15.11,15.12,13102.0
2015-06-26 15:20:00,15.11,15.12,15.11,15.12,11898.0,15.11,15.12,15.11,15.12,11898.0
2015-06-26 15:25:00,15.11,15.12,15.11,15.12,17064.0,15.11,15.12,15.11,15.12,17064.0
2015-06-26 15:30:00,15.11,15.12,15.1,15.11,55209.0,15.11,15.12,15.1,15.11,55209.0
2015-06-26 15:35:00,15.1,15.11,15.09,15.1,47616.0,15.1,15.11,15.09,15.1,47616.0
2015-06-26 15:40:00,15.09,15.1,15.09,15.1,19408.0,15.09,15.1,15.09,15.1,19408.0
2015-06-26 15:45:00,15.1,15.11,15.09,15.11,36609.0,15.1,15.11,15.09,15.11,36609.0
2015-06-26 15:50:00,15.11,15.11,15.1,15.11,53155.0,15.11,15.11,15.1,15.11,53155.0
2015-06-26 15:55:00,15.11,15.11,15.09,15.1,254305.0,15.11,15.11,15.09,15.1,254305.0
2015-06-29 09:30:00,15.11,15.11,15.08,15.09,200043.0,15.11,15.11,15.08,15.09,200043.0
2015-06-29 09:35:00,15.08,15.09,15.07,15.08,155841.0,15.08,15.09,15.07,15.08,155841.0
2015-06-29 09:40:00,15.07,15.1,15.07,15.09,93771.0,15.07,15.1,15.07,15.09,93771.0
2015-06-29 09:45:00,15.09,15.1,15.08,15.1,57277.0,15.09,15.1,15.08,15.1,57277.0
2015-06-29 09:50:00,15.09,15.11,15.08,15.1,126518.0,15.09,15.11,15.08,15.1,126518.0
2015-06-29 09:55:00,15.1,15.11,15.1,15.1,32391.0,15.1,15.11,15.1,15.1,32391.0
2015-06-29 10:00:00,15.1,15.14,15.09,15.13,208017.0,15.1,15.14,15.09,15.13,208017.0
2015-06-29 10:05:00,15.13,15.13,15.09,15.09,74645.0,15.13,15.13,15.09,15.09,74645.0
2015-06-29 10:10:00,15.09,15.1,15.08,15.09,61017.0,15.09,15.1,15.08,15.09,61017.0
2015-06-29 10:15:00,15.09,15.1,15.07,15.08,133989.0,15.09,15.1,15.07,15.08,133989.0
2015-06-29 10:20:00,15.07,15.09,15.06,15.08,92541.0,15.07,15.09,15.06,15.08,92541.0
2015-06-29 10:25:00,15.08,15.08,15.06,15.08,64456.0,15.08,15.08,15.06,15.08,64456.0
2015-06-29 10:30:00,15.08,15.08,15.01,15.02,206860.0,15.08,15.08,15.01,15.02,206860.0
2015-06-29 10:35:00,15.02,15.04,15.0,15.02,378707.0,15.02,15.04,15.0,15.02,378707.0
2015-06-29 10:40:00,15.03,15.05,15.01,15.02,63049.0,15.03,15.05,15.01,15.02,63049.0
2015-06-29 10:45:00,15.02,15.02,15.0,15.01,274703.0,15.02,15.02,15.0,15.01,274703.0
2015-06-29 10:50:00,15.02,15.04,15.01,15.03,103579.0,15.02,15.04,15.01,15.03,103579.0
2015-06-29 10:55:00,15.02,15.05,15.02,15.04,109858.0,15.02,15.05,15.02,15.04,109858.0
2015-06-29 11:00:00,15.04,15.06,15.04,15.04,38617.0,15.04,15.06,15.04,15.04,38617.0
2015-06-29 11:05:00,15.05,15.06,15.03,15.04,100022.0,15.05,15.06,15.03,15.04,100022.0
2015-06-29 11:10:00,15.04,15.09,15.03,15.06,141465.0,15.04,15.09,15.03,15.06,141465.0
2015-06-29 11:15:00,15.06,15.07,15.03,15.04,92084.0,15.06,15.07,15.03,15.04,92084.0
2015-06-29 11:20:00,15.03,15.04,15.02,15.03,48790.0,15.03,15.04,15.02,15.03,48790.0
2015-06-29 11:25:00,15.02,15.04,15.01,15.02,110082.0,15.02,15.04,15.01,15.02,110082.0
2015-06-29 11:30:00,15.02,15.04,15.01,15.04,84960.0,15.02,15.04,15.01,15.04,84960.0
2015-06-29 11:35:00,15.04,15.04,15.02,15.04,53554.0,15.04,15.04,15.02,15.04,53554.0
2015-06-29 11:40:00,15.04,15.05,15.03,15.03,67953.0,15.04,15.05,15.03,15.03,67953.0
2015-06-29 11:45:00,15.03,15.04,15.02,15.03,101083.0,15.03,15.04,15.02,15.03,101083.0
2015-06-29 11:50:00,15.04,15.05,15.03,15.04,32564.0,15.04,15.05,15.03,15.04,32564.0
2015-06-29 11:55:00,15.04,15.05,15.03,15.04,51229.0,15.04,15.05,15.03,15.04,51229.0
2015-06-29 12:00:00,15.04,15.05,15.02,15.02,55514.0,15.04,15.05,15.02,15.02,55514.0
2015-06-29 12:05:00,15.03,15.04,15.02,15.03,102204.0,15.03,15.04,15.02,15.03,102204.0
2015-06-29 12:10:00,15.03,15.03,15.0,15.01,141111.0,15.03,15.03,15.0,15.01,141111.0
2015-06-29 12:15:00,15.01,15.03,15.0,15.02,121589.0,15.01,15.03,15.0,15.02,121589.0
2015-06-29 12:20:00,15.02,15.02,15.0,15.01,453256.0,15.02,15.02,15.0,15.01,453256.0
2015-06-29 12:25:00,15.02,15.02,15.0,15.02,78248.0,15.02,15.02,15.0,15.02,78248.0
2015-06-29 12:30:00,15.02,15.03,15.01,15.02,50305.0,15.02,15.03,15.01,15.02,50305.0
2015-06-29 12:35:00,15.03,15.03,15.02,15.03,43754.0,15.03,15.03,15.02,15.03,43754.0
2015-06-29 12:40:00,15.02,15.03,15.02,15.02,26736.0,15.02,15.03,15.02,15.02,26736.0
2015-06-29 12:45:00,15.02,15.03,15.01,15.02,43636.0,15.02,15.03,15.01,15.02,43636.0
2015-06-29 12:50:00,15.01,15.04,15.01,15.02,84120.0,15.01,15.04,15.01,15.02,84120.0
2015-06-29 12:55:00,15.02,15.03,15.02,15.03,26103.0,15.02,15.03,15.02,15.03,26103.0
2015-06-29 13:00:00,15.03,15.04,15.02,15.04,36830.0,15.03,15.04,15.02,15.04,36830.0
2015-06-29 13:05:00,15.04,15.05,15.03,15.05,34684.0,15.04,15.05,15.03,15.05,34684.0
2015-06-29 13:10:00,15.06,15.06,15.04,15.04,25133.0,15.06,15.06,15.04,15.04,25133.0
2015-06-29 13:15:00,15.04,15.05,15.03,15.03,47292.0,15.04,15.05,15.03,15.03,47292.0
2015-06-29 13:20:00,15.03,15.05,15.02,15.03,41486.0,15.03,15.05,15.02,15.03,41486.0
2015-06-29 13:25:00,15.02,15.04,15.02,15.04,46757.0,15.02,15.04,15.02,15.04,46757.0
2015-06-29 13:30:00,15.04,15.05,15.03,15.04,74693.0,15.04,15.05,15.03,15.04,74693.0
2015-06-29 13:35:00,15.04,15.07,15.04,15.05,120676.0,15.04,15.07,15.04,15.05,120676.0
2015-06-29 13:40:00,15.04,15.06,15.04,15.05,17581.0,15.04,15.06,15.04,15.05,17581.0
2015-06-29 13:45:00,15.06,15.06,15.04,15.04,34891.0,15.06,15.06,15.04,15.04,34891.0
2015-06-29 13:50:00,15.04,15.06,15.04,15.06,26380.0,15.04,15.06,15.04,15.06,26380.0
2015-06-29 13:55:00,15.05,15.06,15.05,15.05,27114.0,15.05,15.06,15.05,15.05,27114.0
2015-06-29 14:00:00,15.06,15.06,15.04,15.04,33259.0,15.06,15.06,15.04,15.04,33259.0
2015-06-29 14:05:00,15.04,15.05,15.04,15.04,25753.0,15.04,15.05,15.04,15.04,25753.0
2015-06-29 14:10:00,15.04,15.05,15.04,15.04,16063.0,15.04,15.05,15.04,15.04,16063.0
2015-06-29 14:15:00,15.05,15.05,15.03,15.04,124964.0,15.05,15.05,15.03,15.04,124964.0
2015-06-29 14:20:00,15.04,15.05,15.04,15.04,20217.0,15.04,15.05,15.04,15.04,20217.0
2015-06-29 14:25:00,15.04,15.05,15.04,15.05,10615.0,15.04,15.05,15.04,15.05,10615.0
2015-06-29 14:30:00,15.05,15.05,15.04,15.04,11421.0,15.05,15.05,15.04,15.04,11421.0
2015-06-29 14:35:00,15.04,15.05,15.04,15.04,23355.0,15.04,15.05,15.04,15.04,23355.0
2015-06-29 14:40:00,15.04,15.05,15.03,15.03,42313.0,15.04,15.05,15.03,15.03,42313.0
2015-06-29 14:45:00,15.03,15.04,15.03,15.03,39546.0,15.03,15.04,15.03,15.03,39546.0
2015-06-29 14:50:00,15.04,15.05,15.03,15.05,58486.0,15.04,15.05,15.03,15.05,58486.0
2015-06-29 14:55:00,15.05,15.05,15.04,15.05,22050.0,15.05,15.05,15.04,15.05,22050.0
2015-06-29 15:00:00,15.05,15.05,15.04,15.04,13689.0,15.05,15.05,15.04,15.04,13689.0
2015-06-29 15:05:00,15.05,15.05,15.04,15.04,20802.0,15.05,15.05,15.04,15.04,20802.0
2015-06-29 15:10:00,15.04,15.05,15.04,15.04,21537.0,15.04,15.05,15.04,15.04,21537.0
2015-06-29 15:15:00,15.04,15.05,15.04,15.05,33067.0,15.04,15.05,15.04,15.05,33067.0
2015-06-29 15:20:00,15.04,15.05,15.04,15.04,47978.0,15.04,15.05,15.04,15.04,47978.0
2015-06-29 15:25:00,15.04,15.05,15.03,15.03,56494.0,15.04,15.05,15.03,15.03,56494.0
2015-06-29 15:30:00,15.03,15.04,15.03,15.04,68036.0,15.03,15.04,15.03,15.04,68036.0
2015-06-29 15:35:00,15.04,15.04,15.03,15.04,69991.0,15.04,15.04,15.03,15.04,69991.0
2015-06-29 15:40:00,15.04,15.04,15.03,15.03,53397.0,15.04,15.04,15.03,15.03,53397.0
2015-06-29 15:45:00,15.04,15.04,15.03,15.04,95003.0,15.04,15.04,15.03,15.04,95003.0
2015-06-29 15:50:00,15.03,15.04,15.03,15.03,144332.0,15.03,15.04,15.03,15.03,144332.0
2015-06-29 15:55:00,15.03,15.04,15.02,15.03,336757.0,15.03,15.04,15.02,15.03,336757.0
2015-06-30 09:30:00,14.93,14.94,14.9,14.92,569760.0,14.93,14.94,14.9,14.92,569760.0
2015-06-30 09:35:00,14.91,14.94,14.91,14.92,126520.0,14.91,14.94,14.91,14.92,126520.0
2015-06-30 09:40:00,14.93,14.94,14.91,14.93,99033.0,14.93,14.94,14.91,14.93,99033.0
2015-06-30 09:45:00,14.93,14.93,14.9,14.9,198460.0,14.93,14.93,14.9,14.9,198460.0
2015-06-30 09:50:00,14.91,14.91,14.89,14.91,217660.0,14.91,14.91,14.89,14.91,217660.0
2015-06-30 09:55:00,14.91,14.91,14.83,14.87,675349.0,14.91,14.91,14.83,14.87,675349.0
2015-06-30 10:00:00,14.88,14.9,14.85,14.9,106000.0,14.88,14.9,14.85,14.9,106000.0
2015-06-30 10:05:00,14.9,14.9,14.87,14.89,513316.0,14.9,14.9,14.87,14.89,513316.0
2015-06-30 10:10:00,14.89,14.89,14.86,14.87,110567.0,14.89,14.89,14.86,14.87,110567.0
2015-06-30 10:15:00,14.87,14.88,14.85,14.86,64607.0,14.87,14.88,14.85,14.86,64607.0
2015-06-30 10:20:00,14.86,14.87,14.85,14.86,71965.0,14.86,14.87,14.85,14.86,71965.0
2015-06-30 10:25:00,14.85,14.87,14.85,14.85,146249.0,14.85,14.87,14.85,14.85,146249.0
2015-06-30 10:30:00,14.86,14.87,14.84,14.86,154975.0,14.86,14.87,14.84,14.86,154975.0
2015-06-30 10:35:00,14.87,14.87,14.85,14.86,71266.0,14.87,14.87,14.85,14.86,71266.0
2015-06-30 10:40:00,14.86,14.88,14.85,14.86,110904.0,14.86,14.88,14.85,14.86,110904.0
2015-06-30 10:45:00,14.86,14.87,14.83,14.85,258109.0,14.86,14.87,14.83,14.85,258109.0
2015-06-30 10:50:00,14.85,14.86,14.84,14.85,62002.0,14.85,14.86,14.84,14.85,62002.0
2015-06-30 10:55:00,14.85,14.85,14.82,14.84,409918.0,14.85,14.85,14.82,14.84,409918.0
2015-06-30 11:00:00,14.84,14.85,14.8,14.82,454919.0,14.84,14.85,14.8,14.82,454919.0
2015-06-30 11:05:00,14.82,14.85,14.81,14.84,110871.0,14.82,14.85,14.81,14.84,110871.0
2015-06-30 11:10:00,14.84,14.86,14.83,14.85,69782.0,14.84,14.86,14.83,14.85,69782.0
2015-06-30 11:15:00,14.85,14.88,14.84,14.87,211886.0,14.85,14.88,14.84,14.87,211886.0
2015-06-30 11:20:00,14.86,14.88,14.85,14.88,170592.0,14.86,14.88,14.85,14.88,170592.0
2015-06-30 11:25:00,14.87,14.95,14.87,14.95,333005.0,14.87,14.95,14.87,14.95,333005.0
2015-06-30 11:30:00,14.96,15.02,14.96,15.0,365848.0,14.96,15.02,14.96,15.0,365848.0
2015-06-30 11:35:00,15.01,15.06,15.01,15.02,225364.0,15.01,15.06,15.01,15.02,225364.0
2015-06-30 11:40:00,15.02,15.03,15.01,15.02,65007.0,15.02,15.03,15.01,15.02,65007.0
2015-06-30 11:45:00,15.02,15.02,15.0,15.01,78493.0,15.02,15.02,15.0,15.01,78493.0
2015-06-30 11:50:00,15.01,15.02,14.98,14.99,103839.0,15.01,15.02,14.98,14.99,103839.0
2015-06-30 11:55:00,15.0,15.08,14.99,15.06,141465.0,15.0,15.08,14.99,15.06,141465.0
2015-06-30 12:00:00,15.05,15.14,15.05,15.12,689596.0,15.05,15.14,15.05,15.12,689596.0
2015-06-30 12:05:00,15.12,15.18,15.11,15.13,260807.0,15.12,15.18,15.11,15.13,260807.0
2015-06-30 12:10:00,15.13,15.14,15.1,15.12,128017.0,15.13,15.14,15.1,15.12,128017.0
2015-06-30 12:15:00,15.12,15.13,15.09,15.09,95465.0,15.12,15.13,15.09,15.09,95465.0
2015-06-30 12:20:00,15.1,15.11,15.05,15.07,149071.0,15.1,15.11,15.05,15.07,149071.0
2015-06-30 12:25:00,15.07,15.08,15.06,15.08,54032.0,15.07,15.08,15.06,15.08,54032.0
2015-06-30 12:30:00,15.07,15.07,15.05,15.05,54561.0,15.07,15.07,15.05,15.05,54561.0
2015-06-30 12:35:00,15.04,15.06,15.03,15.04,54292.0,15.04,15.06,15.03,15.04,54292.0
2015-06-30 12:40:00,15.04,15.06,15.03,15.04,19127.0,15.04,15.06,15.03,15.04,19127.0
2015-06-30 12:45:00,15.04,15.06,15.04,15.06,23253.0,15.04,15.06,15.04,15.06,23253.0
2015-06-30 12:50:00,15.06,15.06,15.03,15.04,17374.0,15.06,15.06,15.03,15.04,17374.0
2015-06-30 12:55:00,15.03,15.04,15.0,15.0,31449.0,15.03,15.04,15.0,15.0,31449.0
2015-06-30 13:00:00,15.0,15.01,14.97,14.98,140688.0,15.0,15.01,14.97,14.98,140688.0
2015-06-30 13:05:00,14.99,15.0,14.97,14.99,46914.0,14.99,15.0,14.97,14.99,46914.0
2015-06-30 13:10:00,14.98,14.99,14.96,14.99,47750.0,14.98,14.99,14.96,14.99,47750.0
2015-06-30 13:15:00,14.99,14.99,14.97,14.98,40173.0,14.99,14.99,14.97,14.98,40173.0
2015-06-30 13:20:00,14.98,14.98,14.92,14.95,127793.0,14.98,14.98,14.92,14.95,127793.0
2015-06-30 13:25:00,14.96,14.97,14.94,14.96,38334.0,14.96,14.97,14.94,14.96,38334.0
2015-06-30 13:30:00,14.97,14.98,14.96,14.98,16349.0,14.97,14.98,14.96,14.98,16349.0
2015-06-30 13:35:00,14.97,14.98,14.97,14.97,65860.0,14.97,14.98,14.97,14.97,65860.0
2015-06-30 13:40:00,14.97,14.99,14.97,14.98,20613.0,14.97,14.99,14.97,14.98,20613.0
2015-06-30 13:45:00,14.98,14.98,14.97,14.98,13831.0,14.98,14.98,14.97,14.98,13831.0
2015-06-30 13:50:00,14.98,14.99,14.97,14.98,58515.0,14.98,14.99,14.97,14.98,58515.0
2015-06-30 13:55:00,14.99,15.0,14.98,14.99,18282.0,14.99,15.0,14.98,14.99,18282.0
2015-06-30 14:00:00,14.99,15.0,14.98,14.99,16192.0,14.99,15.0,14.98,14.99,16192.0
2015-06-30 14:05:00,14.99,15.01,14.99,15.01,60949.0,14.99,15.01,14.99,15.01,60949.0
2015-06-30 14:10:00,15.01,15.02,15.0,15.02,19059.0,15.01,15.02,15.0,15.02,19059.0
2015-06-30 14:15:00,15.01,15.04,15.01,15.03,52678.0,15.01,15.04,15.01,15.03,52678.0
2015-06-30 14:20:00,15.03,15.03,15.02,15.02,14465.0,15.03,15.03,15.02,15.02,14465.0
2015-06-30 14:25:00,15.02,15.03,15.01,15.01,14109.0,15.02,15.03,15.01,15.01,14109.0
2015-06-30 14:30:00,15.02,15.02,15.01,15.02,11854.0,15.02,15.02,15.01,15.02,11854.0
2015-06-30 14:35:00,15.02,15.03,15.01,15.01,75602.0,15.02,15.03,15.01,15.01,75602.0
2015-06-30 14:40:00,15.01,15.02,14.99,14.99,116337.0,15.01,15.02,14.99,14.99,116337.0
2015-06-30 14:45:00,15.0,15.02,15.0,15.0,34993.0,15.0,15.02,15.0,15.0,34993.0
2015-06-30 14:50:00,15.0,15.01,14.99,15.0,31497.0,15.0,15.01,14.99,15.0,31497.0
2015-06-30 14:55:00,15.0,15.0,14.99,14.99,33611.0,15.0,15.0,14.99,14.99,33611.0
2015-06-30 15:00:00,14.99,15.0,14.97,14.97,26285.0,14.99,15.0,14.97,14.97,26285.0
2015-06-30 15:05:00,14.98,14.98,14.97,14.97,93552.0,14.98,14.98,14.97,14.97,93552.0
2015-06-30 15:10:00,14.97,14.98,14.96,14.98,36897.0,14.97,14.98,14.96,14.98,36897.0
2015-06-30 15:15:00,14.98,15.0,14.97,15.0,28597.0,14.98,15.0,14.97,15.0,28597.0
2015-06-30 15:20:00,15.0,15.01,14.99,15.0,118817.0,15.0,15.01,14.99,15.0,118817.0
2015-06-30 15:25:00,15.01,15.01,14.99,15.0,63206.0,15.01,15.01,14.99,15.0,63206.0
2015-06-30 15:30:00,15.0,15.01,14.99,15.0,91119.0,15.0,15.01,14.99,15.0,91119.0
2015-06-30 15:35:00,15.01,15.01,15.0,15.0,17428.0,15.01,15.01,15.0,15.0,17428.0
2015-06-30 15:40:00,15.0,15.01,15.0,15.01,24176.0,15.0,15.01,15.0,15.01,24176.0
2015-06-30 15:45:00,15.01,15.04,15.0,15.04,52036.0,15.01,15.04,15.0,15.04,52036.0
2015-06-30 15:50:00,15.03,15.04,15.02,15.03,89987.0,15.03,15.04,15.02,15.03,89987.0
2015-06-30 15:55:00,15.03,15.04,15.02,15.04,154918.0,15.03,15.04,15.02,15.04,154918.0
2015-07-01 09:30:00,14.91,14.92,14.89,14.9,372712.0,14.91,14.92,14.89,14.9,372712.0
2015-07-01 09:35:00,14.9,14.91,14.86,14.87,261543.0,14.9,14.91,14.86,14.87,261543.0
2015-07-01 09:40:00,14.87,14.89,14.87,14.88,107280.0,14.87,14.89,14.87,14.88,107280.0
2015-07-01 09:45:00,14.88,14.88,14.86,14.88,67124.0,14.88,14.88,14.86,14.88,67124.0
2015-07-01 09:50:00,14.87,14.88,14.86,14.87,133904.0,14.87,14.88,14.86,14.87,133904.0
2015-07-01 09:55:00,14.88,14.9,14.86,14.89,206747.0,14.88,14.9,14.86,14.89,206747.0
2015-07-01 10:00:00,14.89,14.9,14.86,14.9,219700.0,14.89,14.9,14.86,14.9,219700.0
2015-07-01 10:05:00,14.89,14.9,14.87,14.9,91800.0,14.89,14.9,14.87,14.9,91800.0
2015-07-01 10:10:00,14.9,14.91,14.88,14.88,88576.0,14.9,14.91,14.88,14.88,88576.0
2015-07-01 10:15:00,14.88,14.89,14.87,14.89,56399.0,14.88,14.89,14.87,14.89,56399.0
2015-07-01 10:20:00,14.89,14.9,14.88,14.9,68970.0,14.89,14.9,14.88,14.9,68970.0
2015-07-01 10:25:00,14.9,14.99,14.89,14.96,302964.0,14.9,14.99,14.89,14.96,302964.0
2015-07-01 10:30:00,14.95,14.98,14.94,14.95,85387.0,14.95,14.98,14.94,14.95,85387.0
2015-07-01 10:35:00,14.96,14.97,14.92,14.93,54057.0,14.96,14.97,14.92,14.93,54057.0
2015-07-01 10:40:00,14.93,14.93,14.91,14.92,48573.0,14.93,14.93,14.91,14.92,48573.0
2015-07-01 10:45:00,14.92,14.95,14.91,14.94,36288.0,14.92,14.95,14.91,14.94,36288.0
2015-07-01 10:50:00,14.94,14.94,14.92,14.93,45268.0,14.94,14.94,14.92,14.93,45268.0
2015-07-01 10:55:00,14.93,14.94,14.92,14.93,30143.0,14.93,14.94,14.92,14.93,30143.0
2015-07-01 11:00:00,14.94,14.95,14.93,14.94,27226.0,14.94,14.95,14.93,14.94,27226.0
2015-07-01 11:05:00,14.94,14.95,14.93,14.93,20706.0,14.94,14.95,14.93,14.93,20706.0
2015-07-01 11:10:00,14.93,14.96,14.93,14.96,117868.0,14.93,14.96,14.93,14.96,117868.0
2015-07-01 11:15:00,14.96,14.99,14.95,14.97,48304.0,14.96,14.99,14.95,14.97,48304.0
2015-07-01 11:20:00,14.97,14.98,14.96,14.96,34018.0,14.97,14.98,14.96,14.96,34018.0
2015-07-01 11:25:00,14.96,14.96,14.95,14.96,29607.0,14.96,14.96,14.95,14.96,29607.0
2015-07-01 11:30:00,14.96,14.97,14.95,14.97,18023.0,14.96,14.97,14.95,14.97,18023.0
2015-07-01 11:35:00,14.97,14.98,14.96,14.96,38974.0,14.97,14.98,14.96,14.96,38974.0
2015-07-01 11:40:00,14.96,14.97,14.96,14.96,16195.0,14.96,14.97,14.96,14.96,16195.0
2015-07-01 11:45:00,14.96,14.97,14.96,14.96,14907.0,14.96,14.97,14.96,14.96,14907.0
2015-07-01 11:50:00,14.97,14.97,14.95,14.96,15115.0,14.97,14.97,14.95,14.96,15115.0
2015-07-01 11:55:00,14.96,14.97,14.96,14.97,10947.0,14.96,14.97,14.96,14.97,10947.0
2015-07-01 12:00:00,14.96,14.97,14.93,14.93,152915.0,14.96,14.97,14.93,14.93,152915.0
2015-07-01 12:05:00,14.93,14.94,14.92,14.92,81103.0,14.93,14.94,14.92,14.92,81103.0
2015-07-01 12:10:00,14.93,14.95,14.92,14.95,22032.0,14.93,14.95,14.92,14.95,22032.0
2015-07-01 12:15:00,14.95,14.96,14.95,14.95,28662.0,14.95,14.96,14.95,14.95,28662.0
2015-07-01 12:20:00,14.96,14.97,14.95,14.96,15003.0,14.96,14.97,14.95,14.96,15003.0
2015-07-01 12:25:00,14.96,14.96,14.93,14.93,26304.0,14.96,14.96,14.93,14.93,26304.0
2015-07-01 12:30:00,14.94,14.96,14.93,14.95,18500.0,14.94,14.96,14.93,14.95,18500.0
2015-07-01 12:35:00,14.95,14.96,14.94,14.94,17497.0,14.95,14.96,14.94,14.94,17497.0
2015-07-01 12:40:00,14.95,14.96,14.94,14.94,43264.0,14.95,14.96,14.94,14.94,43264.0
2015-07-01 12:45:00,14.94,14.95,14.93,14.95,17285.0,14.94,14.95,14.93,14.95,17285.0
2015-07-01 12:50:00,14.95,14.95,14.94,14.95,8999.0,14.95,14.95,14.94,14.95,8999.0
2015-07-01 12:55:00,14.94,14.97,14.94,14.96,29614.0,14.94,14.97,14.94,14.96,29614.0
2015-07-01 13:00:00,14.96,14.97,14.94,14.95,17637.0,14.96,14.97,14.94,14.95,17637.0
2015-07-01 13:05:00,14.94,14.96,14.93,14.95,46874.0,14.94,14.96,14.93,14.95,46874.0
2015-07-01 13:10:00,14.94,14.95,14.93,14.93,67827.0,14.94,14.95,14.93,14.93,67827.0
2015-07-01 13:15:00,14.94,14.94,14.93,14.94,24279.0,14.94,14.94,14.93,14.94,24279.0
2015-07-01 13:20:00,14.93,14.95,14.92,14.93,71090.0,14.93,14.95,14.92,14.93,71090.0
2015-07-01 13:25:00,14.93,14.94,14.92,14.93,59309.0,14.93,14.94,14.92,14.93,59309.0
2015-07-01 13:30:00,14.93,14.93,14.92,14.92,16180.0,14.93,14.93,14.92,14.92,16180.0
2015-07-01 13:35:00,14.93,14.94,14.92,14.93,25265.0,14.93,14.94,14.92,14.93,25265.0
2015-07-01 13:40:00,14.93,14.93,14.92,14.93,16536.0,14.93,14.93,14.92,14.93,16536.0
2015-07-01 13:45:00,14.93,14.93,14.92,14.92,24830.0,14.93,14.93,14.92,14.92,24830.0
2015-07-01 13:50:00,14.92,14.93,14.92,14.93,62624.0,14.92,14.93,14.92,14.93,62624.0
2015-07-01 13:55:00,14.93,14.93,14.92,14.93,8956.0,14.93,14.93,14.92,14.93,8956.0
2015-07-01 14:00:00,14.93,14.93,14.92,14.93,16730.0,14.93,14.93,14.92,14.93,16730.0
2015-07-01 14:05:00,14.93,14.93,14.92,14.93,17484.0,14.93,14.93,14.92,14.93,17484.0
2015-07-01 14:10:00,14.92,14.93,14.91,14.92,19194.0,14.92,14.93,14.91,14.92,19194.0
2015-07-01 14:15:00,14.91,14.92,14.91,14.91,22328.0,14.91,14.92,14.91,14.91,22328.0
2015-07-01 14:20:00,14.91,14.92,14.91,14.91,19442.0,14.91,14.92,14.91,14.91,19442.0
2015-07-01 14:25:00,14.91,14.92,14.9,14.9,44542.0,14.91,14.92,14.9,14.9,44542.0
2015-07-01 14:30:00,14.91,14.91,14.9,14.91,30951.0,14.91,14.91,14.9,14.91,30951.0
2015-07-01 14:35:00,14.9,14.91,14.88,14.88,71523.0,14.9,14.91,14.88,14.88,71523.0
2015-07-01 14:40:00,14.89,14.9,14.88,14.88,43378.0,14.89,14.9,14.88,14.88,43378.0
2015-07-01 14:45:00,14.89,14.89,14.88,14.89,30097.0,14.89,14.89,14.88,14.89,30097.0
2015-07-01 14:50:00,14.88,14.89,14.88,14.89,14731.0,14.88,14.89,14.88,14.89,14731.0
2015-07-01 14:55:00,14.88,14.89,14.88,14.88,33529.0,14.88,14.89,14.88,14.88,33529.0
2015-07-01 15:00:00,14.89,14.89,14.88,14.88,11695.0,14.89,14.89,14.88,14.88,11695.0
2015-07-01 15:05:00,14.88,14.89,14.87,14.87,45208.0,14.88,14.89,14.87,14.87,45208.0
2015-07-01 15:10:00,14.87,14.88,14.87,14.88,14292.0,14.87,14.88,14.87,14.88,14292.0
2015-07-01 15:15:00,14.87,14.88,14.87,14.88,19073.0,14.87,14.88,14.87,14.88,19073.0
2015-07-01 15:20:00,14.88,14.91,14.87,14.91,172133.0,14.88,14.91,14.87,14.91,172133.0
2015-07-01 15:25:00,14.91,14.91,14.9,14.91,76546.0,14.91,14.91,14.9,14.91,76546.0
2015-07-01 15:30:00,14.91,14.91,14.9,14.9,193987.0,14.91,14.91,14.9,14.9,193987.0
2015-07-01 15:35:00,14.91,14.92,14.9,14.9,65860.0,14.91,14.92,14.9,14.9,65860.0
2015-07-01 15:40:00,14.91,14.91,14.9,14.91,13885.0,14.91,14.91,14.9,14.91,13885.0
2015-07-01 15:45:00,14.91,14.93,14.9,14.9,259916.0,14.91,14.93,14.9,14.9,259916.0
2015-07-01 15:50:00,14.9,14.91,14.9,14.9,71189.0,14.9,14.91,14.9,14.9,71189.0
2015-07-01 15:55:00,14.9,14.91,14.9,14.9,210710.0,14.9,14.91,14.9,14.9,210710.0
2015-07-02 09:30:00,14.99,15.03,14.98,15.02,176805.0,14.99,15.03,14.98,15.02,176805.0
2015-07-02 09:35:00,15.02,15.02,14.98,15.0,80241.0,15.02,15.02,14.98,15.0,80241.0
2015-07-02 09:40:00,15.0,15.02,14.98,15.0,83148.0,15.0,15.02,14.98,15.0,83148.0
2015-07-02 09:45:00,14.99,15.0,14.96,14.97,74306.0,14.99,15.0,14.96,14.97,74306.0
2015-07-02 09:50:00,14.96,14.97,14.95,14.96,46970.0,14.96,14.97,14.95,14.96,46970.0
2015-07-02 09:55:00,14.97,14.97,14.93,14.97,160063.0,14.97,14.97,14.93,14.97,160063.0
2015-07-02 10:00:00,14.96,14.99,14.96,14.98,63034.0,14.96,14.99,14.96,14.98,63034.0
2015-07-02 10:05:00,14.98,14.98,14.96,14.98,32159.0,14.98,14.98,14.96,14.98,32159.0
2015-07-02 10:10:00,14.98,15.0,14.97,15.0,27391.0,14.98,15.0,14.97,15.0,27391.0
2015-07-02 10:15:00,15.0,15.01,14.99,15.01,40329.0,15.0,15.01,14.99,15.01,40329.0
2015-07-02 10:20:00,15.0,15.01,14.98,14.99,53231.0,15.0,15.01,14.98,14.99,53231.0
2015-07-02 10:25:00,14.99,15.0,14.98,15.0,18025.0,14.99,15.0,14.98,15.0,18025.0
2015-07-02 10:30:00,14.99,15.01,14.99,15.0,60957.0,14.99,15.01,14.99,15.0,60957.0
2015-07-02 10:35:00,15.0,15.0,14.96,14.96,28583.0,15.0,15.0,14.96,14.96,28583.0
2015-07-02 10:40:00,14.96,14.98,14.95,14.96,132009.0,14.96,14.98,14.95,14.96,132009.0
2015-07-02 10:45:00,14.97,14.97,14.95,14.96,59944.0,14.97,14.97,14.95,14.96,59944.0
2015-07-02 10:50:00,14.97,14.97,14.96,14.97,50987.0,14.97,14.97,14.96,14.97,50987.0
2015-07-02 10:55:00,14.97,14.97,14.94,14.95,24429.0,14.97,14.97,14.94,14.95,24429.0
2015-07-02 11:00:00,14.95,14.96,14.94,14.95,28343.0,14.95,14.96,14.94,14.95,28343.0
2015-07-02 11:05:00,14.95,14.95,14.93,14.94,52851.0,14.95,14.95,14.93,14.94,52851.0
2015-07-02 11:10:00,14.94,14.94,14.93,14.94,22942.0,14.94,14.94,14.93,14.94,22942.0
2015-07-02 11:15:00,14.94,14.95,14.93,14.94,30415.0,14.94,14.95,14.93,14.94,30415.0
2015-07-02 11:20:00,14.93,14.95,14.93,14.94,29383.0,14.93,14.95,14.93,14.94,29383.0
2015-07-02 11:25:00,14.94,14.95,14.93,14.95,56695.0,14.94,14.95,14.93,14.95,56695.0
2015-07-02 11:30:00,14.95,14.96,14.93,14.93,75784.0,14.95,14.96,14.93,14.93,75784.0
2015-07-02 11:35:00,14.94,14.94,14.93,14.94,137730.0,14.94,14.94,14.93,14.94,137730.0
2015-07-02 11:40:00,14.94,14.94,14.93,14.93,108465.0,14.94,14.94,14.93,14.93,108465.0
2015-07-02 11:45:00,14.93,14.94,14.91,14.92,77086.0,14.93,14.94,14.91,14.92,77086.0
2015-07-02 11:50:00,14.93,14.93,14.92,14.93,20932.0,14.93,14.93,14.92,14.93,20932.0
2015-07-02 11:55:00,14.92,14.93,14.92,14.92,20260.0,14.92,14.93,14.92,14.92,20260.0
2015-07-02 12:00:00,14.93,14.95,14.92,14.94,45579.0,14.93,14.95,14.92,14.94,45579.0
2015-07-02 12:05:00,14.94,14.94,14.93,14.94,4138.0,14.94,14.94,14.93,14.94,4138.0
2015-07-02 12:10:00,14.93,14.94,14.92,14.92,73759.0,14.93,14.94,14.92,14.92,73759.0
2015-07-02 12:15:00,14.93,14.94,14.92,14.93,13148.0,14.93,14.94,14.92,14.93,13148.0
2015-07-02 12:20:00,14.93,14.94,14.92,14.94,62256.0,14.93,14.94,14.92,14.94,62256.0
2015-07-02 12:25:00,14.93,14.95,14.93,14.94,57595.0,14.93,14.95,14.93,14.94,57595.0
2015-07-02 12:30:00,14.94,14.95,14.93,14.94,47581.0,14.94,14.95,14.93,14.94,47581.0
2015-07-02 12:35:00,14.94,14.94,14.93,14.94,38833.0,14.94,14.94,14.93,14.94,38833.0
2015-07-02 12:40:00,14.94,14.94,14.93,14.94,11395.0,14.94,14.94,14.93,14.94,11395.0
2015-07-02 12:45:00,14.93,14.94,14.93,14.93,28250.0,14.93,14.94,14.93,14.93,28250.0
2015-07-02 12:50:00,14.93,14.94,14.93,14.94,15675.0,14.93,14.94,14.93,14.94,15675.0
2015-07-02 12:55:00,14.94,14.94,14.93,14.94,35582.0,14.94,14.94,14.93,14.94,35582.0
2015-07-02 13:00:00,14.93,14.94,14.93,14.94,72204.0,14.93,14.94,14.93,14.94,72204.0
2015-07-02 13:05:00,14.94,14.94,14.93,14.93,31114.0,14.94,14.94,14.93,14.93,31114.0
2015-07-02 13:10:00,14.94,14.94,14.93,14.94,25899.0,14.94,14.94,14.93,14.94,25899.0
2015-07-02 13:15:00,14.94,14.94,14.93,14.94,28340.0,14.94,14.94,14.93,14.94,28340.0
2015-07-02 13:20:00,14.94,14.94,14.91,14.91,59285.0,14.94,14.94,14.91,14.91,59285.0
2015-07-02 13:25:00,14.91,14.92,14.91,14.91,35646.0,14.91,14.92,14.91,14.91,35646.0
2015-07-02 13:30:00,14.92,14.93,14.91,14.92,42470.0,14.92,14.93,14.91,14.92,42470.0
2015-07-02 13:35:00,14.93,14.93,14.91,14.92,37355.0,14.93,14.93,14.91,14.92,37355.0
2015-07-02 13:40:00,14.92,14.93,14.91,14.92,86993.0,14.92,14.93,14.91,14.92,86993.0
2015-07-02 13:45:00,14.92,14.93,14.91,14.92,22609.0,14.92,14.93,14.91,14.92,22609.0
2015-07-02 13:50:00,14.93,14.93,14.91,14.92,34617.0,14.93,14.93,14.91,14.92,34617.0
2015-07-02 13:55:00,14.93,14.94,14.92,14.93,32466.0,14.93,14.94,14.92,14.93,32466.0
2015-07-02 14:00:00,14.94,14.94,14.93,14.93,19531.0,14.94,14.94,14.93,14.93,19531.0
2015-07-02 14:05:00,14.94,14.94,14.93,14.94,22493.0,14.94,14.94,14.93,14.94,22493.0
2015-07-02 14:10:00,14.94,14.94,14.93,14.94,17688.0,14.94,14.94,14.93,14.94,17688.0
2015-07-02 14:15:00,14.93,14.94,14.93,14.94,21645.0,14.93,14.94,14.93,14.94,21645.0
2015-07-02 14:20:00,14.94,14.94,14.93,14.94,18655.0,14.94,14.94,14.93,14.94,18655.0
2015-07-02 14:25:00,14.94,14.94,14.93,14.94,24001.0,14.94,14.94,14.93,14.94,24001.0
2015-07-02 14:30:00,14.93,14.94,14.92,14.92,27559.0,14.93,14.94,14.92,14.92,27559.0
2015-07-02 14:35:00,14.92,14.93,14.91,14.91,82500.0,14.92,14.93,14.91,14.91,82500.0
2015-07-02 14:40:00,14.91,14.92,14.9,14.9,36599.0,14.91,14.92,14.9,14.9,36599.0
2015-07-02 14:45:00,14.9,14.92,14.89,14.91,94610.0,14.9,14.92,14.89,14.91,94610.0
2015-07-02 14:50:00,14.91,14.92,14.91,14.92,12587.0,14.91,14.92,14.91,14.92,12587.0
2015-07-02 14:55:00,14.92,14.92,14.91,14.92,19763.0,14.92,14.92,14.91,14.92,19763.0
2015-07-02 15:00:00,14.92,14.92,14.91,14.91,16085.0,14.92,14.92,14.91,14.91,16085.0
2015-07-02 15:05:00,14.92,14.92,14.91,14.92,20859.0,14.92,14.92,14.91,14.92,20859.0
2015-07-02 15:10:00,14.92,14.92,14.91,14.92,22470.0,14.92,14.92,14.91,14.92,22470.0
2015-07-02 15:15:00,14.92,14.93,14.91,14.93,43619.0,14.92,14.93,14.91,14.93,43619.0
2015-07-02 15:20:00,14.93,14.93,14.92,14.92,27677.0,14.93,14.93,14.92,14.92,27677.0
2015-07-02 15:25:00,14.93,14.94,14.92,14.94,47052.0,14.93,14.94,14.92,14.94,47052.0
2015-07-02 15:30:00,14.94,14.94,14.93,14.94,19573.0,14.94,14.94,14.93,14.94,19573.0
2015-07-02 15:35:00,14.94,14.94,14.93,14.94,60958.0,14.94,14.94,14.93,14.94,60958.0
2015-07-02 15:40:00,14.94,14.94,14.92,14.94,122076.0,14.94,14.94,14.92,14.94,122076.0
2015-07-02 15:45:00,14.94,14.94,14.93,14.94,82661.0,14.94,14.94,14.93,14.94,82661.0
2015-07-02 15:50:00,14.94,14.95,14.93,14.95,67117.0,14.94,14.95,14.93,14.95,67117.0
2015-07-02 15:55:00,14.95,14.97,14.95,14.96,325969.0,14.95,14.97,14.95,14.96,325969.0
2015-07-06 09:30:00,14.89,14.9,14.87,14.88,131168.0,14.89,14.9,14.87,14.88,131168.0
2015-07-06 09:35:00,14.89,14.9,14.88,14.9,49566.0,14.89,14.9,14.88,14.9,49566.0
2015-07-06 09:40:00,14.89,14.92,14.89,14.92,52154.0,14.89,14.92,14.89,14.92,52154.0
2015-07-06 09:45:00,14.93,14.93,14.89,14.92,48769.0,14.93,14.93,14.89,14.92,48769.0
2015-07-06 09:50:00,14.92,14.94,14.91,14.92,25605.0,14.92,14.94,14.91,14.92,25605.0
2015-07-06 09:55:00,14.93,14.95,14.92,14.92,45387.0,14.93,14.95,14.92,14.92,45387.0
2015-07-06 10:00:00,14.93,14.95,14.92,14.93,54075.0,14.93,14.95,14.92,14.93,54075.0
2015-07-06 10:05:00,14.93,14.97,14.93,14.96,88030.0,14.93,14.97,14.93,14.96,88030.0
2015-07-06 10:10:00,14.96,14.97,14.94,14.95,48853.0,14.96,14.97,14.94,14.95,48853.0
2015-07-06 10:15:00,14.95,14.95,14.93,14.94,38928.0,14.95,14.95,14.93,14.94,38928.0
2015-07-06 10:20:00,14.94,14.95,14.93,14.93,35548.0,14.94,14.95,14.93,14.93,35548.0
2015-07-06 10:25:00,14.93,14.94,14.93,14.94,30831.0,14.93,14.94,14.93,14.94,30831.0
2015-07-06 10:30:00,14.93,14.97,14.93,14.97,102975.0,14.93,14.97,14.93,14.97,102975.0
2015-07-06 10:35:00,14.97,15.04,14.96,15.01,159883.0,14.97,15.04,14.96,15.01,159883.0
2015-07-06 10:40:00,15.01,15.02,14.99,15.02,73517.0,15.01,15.02,14.99,15.02,73517.0
2015-07-06 10:45:00,15.01,15.02,15.0,15.02,36495.0,15.01,15.02,15.0,15.02,36495.0
2015-07-06 10:50:00,15.02,15.02,15.0,15.01,34645.0,15.02,15.02,15.0,15.01,34645.0
2015-07-06 10:55:00,15.01,15.01,14.99,15.01,57270.0,15.01,15.01,14.99,15.01,57270.0
2015-07-06 11:00:00,15.01,15.01,14.99,15.0,23824.0,15.01,15.01,14.99,15.0,23824.0
2015-07-06 11:05:00,15.0,15.01,14.99,14.99,23142.0,15.0,15.01,14.99,14.99,23142.0
2015-07-06 11:10:00,14.99,15.0,14.99,15.0,35027.0,14.99,15.0,14.99,15.0,35027.0
2015-07-06 11:15:00,14.99,15.01,14.98,15.0,92533.0,14.99,15.01,14.98,15.0,92533.0
2015-07-06 11:20:00,15.0,15.01,14.98,15.0,41235.0,15.0,15.01,14.98,15.0,41235.0
2015-07-06 11:25:00,14.99,15.0,14.99,15.0,11374.0,14.99,15.0,14.99,15.0,11374.0
2015-07-06 11:30:00,14.99,15.0,14.99,14.99,16174.0,14.99,15.0,14.99,14.99,16174.0
2015-07-06 11:35:00,14.99,15.01,14.99,15.01,10454.0,14.99,15.01,14.99,15.01,10454.0
2015-07-06 11:40:00,15.0,15.02,15.0,15.02,43336.0,15.0,15.02,15.0,15.02,43336.0
2015-07-06 11:45:00,15.02,15.03,15.01,15.03,69779.0,15.02,15.03,15.01,15.03,69779.0
2015-07-06 11:50:00,15.03,15.03,15.0,15.01,57403.0,15.03,15.03,15.0,15.01,57403.0
2015-07-06 11:55:00,15.02,15.03,15.01,15.03,58742.0,15.02,15.03,15.01,15.03,58742.0
2015-07-06 12:00:00,15.03,15.04,15.02,15.04,27593.0,15.03,15.04,15.02,15.04,27593.0
2015-07-06 12:05:00,15.04,15.04,15.02,15.02,38451.0,15.04,15.04,15.02,15.02,38451.0
2015-07-06 12:10:00,15.03,15.04,15.02,15.04,54890.0,15.03,15.04,15.02,15.04,54890.0
2015-07-06 12:15:00,15.04,15.04,15.02,15.03,36991.0,15.04,15.04,15.02,15.03,36991.0
2015-07-06 12:20:00,15.03,15.04,15.01,15.02,35097.0,15.03,15.04,15.01,15.02,35097.0
2015-07-06 12:25:00,15.02,15.02,15.01,15.02,6475.0,15.02,15.02,15.01,15.02,6475.0
2015-07-06 12:30:00,15.02,15.02,15.01,15.01,27075.0,15.02,15.02,15.01,15.01,27075.0
2015-07-06 12:35:00,15.01,15.02,15.0,15.02,16120.0,15.01,15.02,15.0,15.02,16120.0
2015-07-06 12:40:00,15.01,15.02,15.01,15.02,17589.0,15.01,15.02,15.01,15.02,17589.0
2015-07-06 12:45:00,15.02,15.03,15.01,15.02,28625.0,15.02,15.03,15.01,15.02,28625.0
2015-07-06 12:50:00,15.02,15.03,15.01,15.02,17318.0,15.02,15.03,15.01,15.02,17318.0
2015-07-06 12:55:00,15.02,15.08,15.01,15.07,234966.0,15.02,15.08,15.01,15.07,234966.0
2015-07-06 13:00:00,15.07,15.15,15.07,15.09,461217.0,15.07,15.15,15.07,15.09,461217.0
2015-07-06 13:05:00,15.1,15.1,15.07,15.08,54582.0,15.1,15.1,15.07,15.08,54582.0
2015-07-06 13:10:00,15.08,15.09,15.08,15.09,108757.0,15.08,15.09,15.08,15.09,108757.0
2015-07-06 13:15:00,15.08,15.1,15.08,15.09,91621.0,15.08,15.1,15.08,15.09,91621.0
2015-07-06 13:20:00,15.08,15.1,15.06,15.1,90520.0,15.08,15.1,15.06,15.1,90520.0
2015-07-06 13:25:00,15.1,15.11,15.08,15.09,22215.0,15.1,15.11,15.08,15.09,22215.0
2015-07-06 13:30:00,15.09,15.09,15.08,15.08,13740.0,15.09,15.09,15.08,15.08,13740.0
2015-07-06 13:35:00,15.08,15.1,15.08,15.08,57658.0,15.08,15.1,15.08,15.08,57658.0
2015-07-06 13:40:00,15.08,15.08,15.07,15.08,26714.0,15.08,15.08,15.07,15.08,26714.0
2015-07-06 13:45:00,15.08,15.09,15.07,15.07,17286.0,15.08,15.09,15.07,15.07,17286.0
2015-07-06 13:50:00,15.08,15.08,15.07,15.08,6172.0,15.08,15.08,15.07,15.08,6172.0
2015-07-06 13:55:00,15.08,15.08,15.07,15.08,8580.0,15.08,15.08,15.07,15.08,8580.0
2015-07-06 14:00:00,15.08,15.08,15.06,15.06,25258.0,15.08,15.08,15.06,15.06,25258.0
2015-07-06 14:05:00,15.06,15.07,15.06,15.07,18261.0,15.06,15.07,15.06,15.07,18261.0
2015-07-06 14:10:00,15.06,15.07,15.06,15.07,15042.0,15.06,15.07,15.06,15.07,15042.0
2015-07-06 14:15:00,15.07,15.07,15.06,15.07,22278.0,15.07,15.07,15.06,15.07,22278.0
2015-07-06 14:20:00,15.06,15.07,15.04,15.04,45050.0,15.06,15.07,15.04,15.04,45050.0
2015-07-06 14:25:00,15.04,15.05,15.03,15.04,20792.0,15.04,15.05,15.03,15.04,20792.0
2015-07-06 14:30:00,15.04,15.04,15.01,15.02,61250.0,15.04,15.04,15.01,15.02,61250.0
2015-07-06 14:35:00,15.02,15.02,15.01,15.01,4500.0,15.02,15.02,15.01,15.01,4500.0
2015-07-06 14:40:00,15.01,15.02,15.0,15.0,19641.0,15.01,15.02,15.0,15.0,19641.0
2015-07-06 14:45:00,15.0,15.0,14.99,14.99,28946.0,15.0,15.0,14.99,14.99,28946.0
2015-07-06 14:50:00,14.99,15.0,14.98,14.99,24524.0,14.99,15.0,14.98,14.99,24524.0
2015-07-06 14:55:00,14.99,15.0,14.98,14.99,25373.0,14.99,15.0,14.98,14.99,25373.0
2015-07-06 15:00:00,14.99,15.0,14.98,14.98,14774.0,14.99,15.0,14.98,14.98,14774.0
2015-07-06 15:05:00,14.98,14.99,14.97,14.98,31214.0,14.98,14.99,14.97,14.98,31214.0
2015-07-06 15:10:00,14.98,14.99,14.97,14.99,37207.0,14.98,14.99,14.97,14.99,37207.0
2015-07-06 15:15:00,14.98,14.99,14.97,14.98,33015.0,14.98,14.99,14.97,14.98,33015.0
2015-07-06 15:20:00,14.98,14.99,14.97,14.99,35756.0,14.98,14.99,14.97,14.99,35756.0
2015-07-06 15:25:00,14.98,14.99,14.98,14.99,8836.0,14.98,14.99,14.98,14.99,8836.0
2015-07-06 15:30:00,14.98,14.99,14.97,14.98,34815.0,14.98,14.99,14.97,14.98,34815.0
2015-07-06 15:35:00,14.98,14.98,14.97,14.97,25893.0,14.98,14.98,14.97,14.97,25893.0
2015-07-06 15:40:00,14.97,14.98,14.97,14.98,27797.0,14.97,14.98,14.97,14.98,27797.0
2015-07-06 15:45:00,14.98,14.98,14.97,14.98,40560.0,14.98,14.98,14.97,14.98,40560.0
2015-07-06 15:50:00,14.97,14.98,14.97,14.98,52733.0,14.97,14.98,14.97,14.98,52733.0
2015-07-06 15:55:00,14.98,15.0,14.97,15.0,336885.0,14.98,15.0,14.97,15.0,336885.0
2015-07-07 09:30:00,14.56,14.58,14.54,14.56,1165444.0,14.56,14.58,14.54,14.56,1165444.0
2015-07-07 09:35:00,14.57,14.58,14.54,14.55,387079.0,14.57,14.58,14.54,14.55,387079.0
2015-07-07 09:40:00,14.55,14.56,14.48,14.53,856006.0,14.55,14.56,14.48,14.53,856006.0
2015-07-07 09:45:00,14.52,14.54,14.51,14.52,336034.0,14.52,14.54,14.51,14.52,336034.0
2015-07-07 09:50:00,14.52,14.53,14.38,14.42,1645933.0,14.52,14.53,14.38,14.42,1645933.0
2015-07-07 09:55:00,14.41,14.44,14.38,14.44,543877.0,14.41,14.44,14.38,14.44,543877.0
2015-07-07 10:00:00,14.43,14.43,14.35,14.39,536429.0,14.43,14.43,14.35,14.39,536429.0
2015-07-07 10:05:00,14.39,14.39,14.22,14.23,954160.0,14.39,14.39,14.22,14.23,954160.0
2015-07-07 10:10:00,14.22,14.32,14.22,14.24,1843750.0,14.22,14.32,14.22,14.24,1843750.0
2015-07-07 10:15:00,14.24,14.28,14.23,14.24,520174.0,14.24,14.28,14.23,14.24,520174.0
2015-07-07 10:20:00,14.24,14.27,14.2,14.24,597992.0,14.24,14.27,14.2,14.24,597992.0
2015-07-07 10:25:00,14.24,14.24,14.16,14.16,716300.0,14.24,14.24,14.16,14.16,716300.0
2015-07-07 10:30:00,14.16,14.16,14.03,14.14,1343162.0,14.16,14.16,14.03,14.14,1343162.0
2015-07-07 10:35:00,14.13,14.18,14.13,14.18,1024036.0,14.13,14.18,14.13,14.18,1024036.0
2015-07-07 10:40:00,14.18,14.31,14.18,14.27,1492208.0,14.18,14.31,14.18,14.27,1492208.0
2015-07-07 10:45:00,14.27,14.27,14.22,14.22,365993.0,14.27,14.27,14.22,14.22,365993.0
2015-07-07 10:50:00,14.22,14.27,14.22,14.24,168802.0,14.22,14.27,14.22,14.24,168802.0
2015-07-07 10:55:00,14.24,14.27,14.23,14.25,288840.0,14.24,14.27,14.23,14.25,288840.0
2015-07-07 11:00:00,14.25,14.25,14.22,14.23,173151.0,14.25,14.25,14.22,14.23,173151.0
2015-07-07 11:05:00,14.23,14.23,14.2,14.2,146013.0,14.23,14.23,14.2,14.2,146013.0
2015-07-07 11:10:00,14.21,14.23,14.2,14.22,71576.0,14.21,14.23,14.2,14.22,71576.0
2015-07-07 11:15:00,14.23,14.32,14.22,14.26,175806.0,14.23,14.32,14.22,14.26,175806.0
2015-07-07 11:20:00,14.26,14.28,14.21,14.25,194007.0,14.26,14.28,14.21,14.25,194007.0
2015-07-07 11:25:00,14.25,14.26,14.21,14.21,395959.0,14.25,14.26,14.21,14.21,395959.0
2015-07-07 11:30:00,14.21,14.27,14.2,14.24,137437.0,14.21,14.27,14.2,14.24,137437.0
2015-07-07 11:35:00,14.25,14.28,14.24,14.27,91542.0,14.25,14.28,14.24,14.27,91542.0
2015-07-07 11:40:00,14.27,14.32,14.26,14.31,150430.0,14.27,14.32,14.26,14.31,150430.0
2015-07-07 11:45:00,14.32,14.33,14.28,14.31,154416.0,14.32,14.33,14.28,14.31,154416.0
2015-07-07 11:50:00,14.3,14.37,14.29,14.35,194527.0,14.3,14.37,14.29,14.35,194527.0
2015-07-07 11:55:00,14.35,14.38,14.35,14.36,78829.0,14.35,14.38,14.35,14.36,78829.0
2015-07-07 12:00:00,14.37,14.37,14.33,14.35,170242.0,14.37,14.37,14.33,14.35,170242.0
2015-07-07 12:05:00,14.35,14.47,14.34,14.46,556592.0,14.35,14.47,14.34,14.46,556592.0
2015-07-07 12:10:00,14.46,14.46,14.4,14.41,136558.0,14.46,14.46,14.4,14.41,136558.0
2015-07-07 12:15:00,14.42,14.45,14.41,14.41,95526.0,14.42,14.45,14.41,14.41,95526.0
2015-07-07 12:20:00,14.42,14.42,14.38,14.4,63817.0,14.42,14.42,14.38,14.4,63817.0
2015-07-07 12:25:00,14.41,14.41,14.38,14.4,102064.0,14.41,14.41,14.38,14.4,102064.0
2015-07-07 12:30:00,14.39,14.43,14.37,14.38,92220.0,14.39,14.43,14.37,14.38,92220.0
2015-07-07 12:35:00,14.37,14.43,14.36,14.43,61410.0,14.37,14.43,14.36,14.43,61410.0
2015-07-07 12:40:00,14.43,14.48,14.4,14.44,211186.0,14.43,14.48,14.4,14.44,211186.0
2015-07-07 12:45:00,14.45,14.47,14.44,14.46,124735.0,14.45,14.47,14.44,14.46,124735.0
2015-07-07 12:50:00,14.47,14.47,14.44,14.46,59211.0,14.47,14.47,14.44,14.46,59211.0
2015-07-07 12:55:00,14.45,14.46,14.43,14.46,69605.0,14.45,14.46,14.43,14.46,69605.0
2015-07-07 13:00:00,14.46,14.47,14.41,14.41,174125.0,14.46,14.47,14.41,14.41,174125.0
2015-07-07 13:05:00,14.41,14.41,14.37,14.38,97325.0,14.41,14.41,14.37,14.38,97325.0
2015-07-07 13:10:00,14.39,14.41,14.38,14.4,85284.0,14.39,14.41,14.38,14.4,85284.0
2015-07-07 13:15:00,14.4,14.42,14.39,14.39,48511.0,14.4,14.42,14.39,14.39,48511.0
2015-07-07 13:20:00,14.4,14.4,14.36,14.36,204558.0,14.4,14.4,14.36,14.36,204558.0
2015-07-07 13:25:00,14.36,14.37,14.33,14.33,80166.0,14.36,14.37,14.33,14.33,80166.0
2015-07-07 13:30:00,14.34,14.37,14.33,14.36,49181.0,14.34,14.37,14.33,14.36,49181.0
2015-07-07 13:35:00,14.36,14.37,14.35,14.37,54929.0,14.36,14.37,14.35,14.37,54929.0
2015-07-07 13:40:00,14.37,14.39,14.36,14.38,39515.0,14.37,14.39,14.36,14.38,39515.0
2015-07-07 13:45:00,14.38,14.39,14.37,14.38,85670.0,14.38,14.39,14.37,14.38,85670.0
2015-07-07 13:50:00,14.37,14.39,14.37,14.38,40601.0,14.37,14.39,14.37,14.38,40601.0
2015-07-07 13:55:00,14.38,14.39,14.35,14.35,51703.0,14.38,14.39,14.35,14.35,51703.0
2015-07-07 14:00:00,14.36,14.39,14.35,14.39,45956.0,14.36,14.39,14.35,14.39,45956.0
2015-07-07 14:05:00,14.39,14.39,14.37,14.39,36264.0,14.39,14.39,14.37,14.39,36264.0
2015-07-07 14:10:00,14.39,14.4,14.38,14.39,74117.0,14.39,14.4,14.38,14.39,74117.0
2015-07-07 14:15:00,14.38,14.39,14.37,14.37,90038.0,14.38,14.39,14.37,14.37,90038.0
2015-07-07 14:20:00,14.38,14.38,14.36,14.36,71105.0,14.38,14.38,14.36,14.36,71105.0
2015-07-07 14:25:00,14.36,14.38,14.36,14.38,51362.0,14.36,14.38,14.36,14.38,51362.0
2015-07-07 14:30:00,14.37,14.38,14.37,14.38,19783.0,14.37,14.38,14.37,14.38,19783.0
2015-07-07 14:35:00,14.37,14.4,14.37,14.4,108865.0,14.37,14.4,14.37,14.4,108865.0
2015-07-07 14:40:00,14.4,14.41,14.39,14.41,90771.0,14.4,14.41,14.39,14.41,90771.0
2015-07-07 14:45:00,14.4,14.41,14.4,14.41,78305.0,14.4,14.41,14.4,14.41,78305.0
2015-07-07 14:50:00,14.41,14.43,14.4,14.43,112930.0,14.41,14.43,14.4,14.43,112930.0
2015-07-07 14:55:00,14.43,14.45,14.42,14.44,116071.0,14.43,14.45,14.42,14.44,116071.0
2015-07-07 15:00:00,14.44,14.46,14.4,14.41,191806.0,14.44,14.46,14.4,14.41,191806.0
2015-07-07 15:05:00,14.4,14.41,14.38,14.4,103521.0,14.4,14.41,14.38,14.4,103521.0
2015-07-07 15:10:00,14.41,14.41,14.39,14.4,187699.0,14.41,14.41,14.39,14.4,187699.0
2015-07-07 15:15:00,14.4,14.4,14.39,14.39,172946.0,14.4,14.4,14.39,14.39,172946.0
2015-07-07 15:20:00,14.39,14.4,14.38,14.39,158211.0,14.39,14.4,14.38,14.39,158211.0
2015-07-07 15:25:00,14.38,14.4,14.37,14.4,150768.0,14.38,14.4,14.37,14.4,150768.0
2015-07-07 15:30:00,14.4,14.42,14.39,14.42,238331.0,14.4,14.42,14.39,14.42,238331.0
2015-07-07 15:35:00,14.41,14.44,14.4,14.42,90618.0,14.41,14.44,14.4,14.42,90618.0
2015-07-07 15:40:00,14.43,14.45,14.42,14.44,172795.0,14.43,14.45,14.42,14.44,172795.0
2015-07-07 15:45:00,14.44,14.45,14.43,14.45,242634.0,14.44,14.45,14.43,14.45,242634.0
2015-07-07 15:50:00,14.44,14.45,14.44,14.45,212600.0,14.44,14.45,14.44,14.45,212600.0
2015-07-07 15:55:00,14.45,14.45,14.43,14.44,685640.0,14.45,14.45,14.43,14.44,685640.0
2015-07-08 09:30:00,14.5,14.55,14.49,14.5,401726.0,14.5,14.55,14.49,14.5,401726.0
2015-07-08 09:35:00,14.5,14.55,14.5,14.55,206768.0,14.5,14.55,14.5,14.55,206768.0
2015-07-08 09:40:00,14.55,14.56,14.52,14.52,188666.0,14.55,14.56,14.52,14.52,188666.0
2015-07-08 09:45:00,14.52,14.53,14.51,14.53,148188.0,14.52,14.53,14.51,14.53,148188.0
2015-07-08 09:50:00,14.53,14.55,14.42,14.44,231886.0,14.53,14.55,14.42,14.44,231886.0
2015-07-08 09:55:00,14.45,14.46,14.41,14.44,200261.0,14.45,14.46,14.41,14.44,200261.0
2015-07-08 10:00:00,14.43,14.45,14.42,14.42,157434.0,14.43,14.45,14.42,14.42,157434.0
2015-07-08 10:05:00,14.42,14.52,14.42,14.51,134034.0,14.42,14.52,14.42,14.51,134034.0
2015-07-08 10:10:00,14.5,14.51,14.48,14.5,92755.0,14.5,14.51,14.48,14.5,92755.0
2015-07-08 10:15:00,14.49,14.5,14.46,14.49,185982.0,14.49,14.5,14.46,14.49,185982.0
2015-07-08 10:20:00,14.5,14.51,14.48,14.49,625320.0,14.5,14.51,14.48,14.49,625320.0
2015-07-08 10:25:00,14.48,14.5,14.48,14.5,163877.0,14.48,14.5,14.48,14.5,163877.0
2015-07-08 10:30:00,14.5,14.5,14.44,14.45,1003208.0,14.5,14.5,14.44,14.45,1003208.0
2015-07-08 10:35:00,14.45,14.47,14.44,14.45,127107.0,14.45,14.47,14.44,14.45,127107.0
2015-07-08 10:40:00,14.45,14.45,14.41,14.44,180847.0,14.45,14.45,14.41,14.44,180847.0
2015-07-08 10:45:00,14.44,14.46,14.43,14.46,42008.0,14.44,14.46,14.43,14.46,42008.0
2015-07-08 10:50:00,14.46,14.5,14.45,14.49,121836.0,14.46,14.5,14.45,14.49,121836.0
2015-07-08 10:55:00,14.49,14.5,14.48,14.48,45143.0,14.49,14.5,14.48,14.48,45143.0
2015-07-08 11:00:00,14.48,14.49,14.46,14.48,73564.0,14.48,14.49,14.46,14.48,73564.0
2015-07-08 11:05:00,14.49,14.49,14.45,14.47,184890.0,14.49,14.49,14.45,14.47,184890.0
2015-07-08 11:10:00,14.48,14.48,14.46,14.46,29620.0,14.48,14.48,14.46,14.46,29620.0
2015-07-08 11:15:00,14.46,14.49,14.46,14.47,55430.0,14.46,14.49,14.46,14.47,55430.0
2015-07-08 11:20:00,14.47,14.49,14.47,14.49,25813.0,14.47,14.49,14.47,14.49,25813.0
2015-07-08 11:25:00,14.49,14.51,14.48,14.49,93355.0,14.49,14.51,14.48,14.49,93355.0
2015-07-08 11:30:00,14.5,14.51,14.48,14.51,73350.0,14.5,14.51,14.48,14.51,73350.0
2015-07-08 11:35:00,14.51,14.51,14.48,14.49,36468.0,14.51,14.51,14.48,14.49,36468.0
2015-07-08 11:40:00,14.5,14.5,14.48,14.48,28504.0,14.5,14.5,14.48,14.48,28504.0
2015-07-08 11:45:00,14.48,14.55,14.48,14.54,96745.0,14.48,14.55,14.48,14.54,96745.0
2015-07-08 11:50:00,14.54,14.54,14.5,14.51,60200.0,14.54,14.54,14.5,14.51,60200.0
2015-07-08 11:55:00,14.52,14.53,14.49,14.49,46159.0,14.52,14.53,14.49,14.49,46159.0
2015-07-08 12:00:00,14.49,14.5,14.47,14.5,139755.0,14.49,14.5,14.47,14.5,139755.0
2015-07-08 12:05:00,14.5,14.54,14.5,14.52,197003.0,14.5,14.54,14.5,14.52,197003.0
2015-07-08 12:10:00,14.51,14.53,14.5,14.5,39416.0,14.51,14.53,14.5,14.5,39416.0
2015-07-08 12:15:00,14.51,14.51,14.5,14.5,110534.0,14.51,14.51,14.5,14.5,110534.0
2015-07-08 12:20:00,14.51,14.52,14.5,14.52,129357.0,14.51,14.52,14.5,14.52,129357.0
2015-07-08 12:25:00,14.51,14.52,14.5,14.5,31764.0,14.51,14.52,14.5,14.5,31764.0
2015-07-08 12:30:00,14.5,14.51,14.49,14.5,82725.0,14.5,14.51,14.49,14.5,82725.0
2015-07-08 12:35:00,14.51,14.53,14.5,14.5,30330.0,14.51,14.53,14.5,14.5,30330.0
2015-07-08 12:40:00,14.5,14.51,14.49,14.51,19299.0,14.5,14.51,14.49,14.51,19299.0
2015-07-08 12:45:00,14.5,14.51,14.49,14.5,19997.0,14.5,14.51,14.49,14.5,19997.0
2015-07-08 12:50:00,14.5,14.51,14.47,14.48,117798.0,14.5,14.51,14.47,14.48,117798.0
2015-07-08 12:55:00,14.48,14.5,14.47,14.5,46852.0,14.48,14.5,14.47,14.5,46852.0
2015-07-08 13:00:00,14.5,14.51,14.49,14.5,63737.0,14.5,14.51,14.49,14.5,63737.0
2015-07-08 13:05:00,14.5,14.52,14.5,14.51,161933.0,14.5,14.52,14.5,14.51,161933.0
2015-07-08 13:10:00,14.5,14.51,14.5,14.5,106060.0,14.5,14.51,14.5,14.5,106060.0
2015-07-08 13:15:00,14.5,14.52,14.5,14.51,237108.0,14.5,14.52,14.5,14.51,237108.0
2015-07-08 13:20:00,14.52,14.57,14.51,14.56,208270.0,14.52,14.57,14.51,14.56,208270.0
2015-07-08 13:25:00,14.56,14.59,14.56,14.59,165048.0,14.56,14.59,14.56,14.59,165048.0
2015-07-08 13:30:00,14.58,14.58,14.56,14.57,73699.0,14.58,14.58,14.56,14.57,73699.0
2015-07-08 13:35:00,14.57,14.57,14.54,14.55,104853.0,14.57,14.57,14.54,14.55,104853.0
2015-07-08 13:40:00,14.55,14.55,14.54,14.54,15634.0,14.55,14.55,14.54,14.54,15634.0
2015-07-08 13:45:00,14.55,14.55,14.54,14.55,27436.0,14.55,14.55,14.54,14.55,27436.0
2015-07-08 13:50:00,14.54,14.55,14.54,14.54,11510.0,14.54,14.55,14.54,14.54,11510.0
2015-07-08 13:55:00,14.54,14.55,14.54,14.55,36484.0,14.54,14.55,14.54,14.55,36484.0
2015-07-08 14:00:00,14.55,14.58,14.51,14.51,64867.0,14.55,14.58,14.51,14.51,64867.0
2015-07-08 14:05:00,14.52,14.55,14.5,14.51,95019.0,14.52,14.55,14.5,14.51,95019.0
2015-07-08 14:10:00,14.52,14.52,14.51,14.52,14964.0,14.52,14.52,14.51,14.52,14964.0
2015-07-08 14:15:00,14.51,14.55,14.51,14.54,34681.0,14.51,14.55,14.51,14.54,34681.0
2015-07-08 14:20:00,14.53,14.54,14.51,14.53,41515.0,14.53,14.54,14.51,14.53,41515.0
2015-07-08 14:25:00,14.54,14.54,14.51,14.52,58678.0,14.54,14.54,14.51,14.52,58678.0
2015-07-08 14:30:00,14.52,14.53,14.51,14.51,30045.0,14.52,14.53,14.51,14.51,30045.0
2015-07-08 14:35:00,14.51,14.52,14.47,14.51,188241.0,14.51,14.52,14.47,14.51,188241.0
2015-07-08 14:40:00,14.5,14.51,14.48,14.48,34113.0,14.5,14.51,14.48,14.48,34113.0
2015-07-08 14:45:00,14.49,14.49,14.48,14.48,11698.0,14.49,14.49,14.48,14.48,11698.0
2015-07-08 14:50:00,14.48,14.49,14.47,14.48,14107.0,14.48,14.49,14.47,14.48,14107.0
2015-07-08 14:55:00,14.48,14.49,14.47,14.49,5507.0,14.48,14.49,14.47,14.49,5507.0
2015-07-08 15:00:00,14.49,14.5,14.48,14.5,25191.0,14.49,14.5,14.48,14.5,25191.0
2015-07-08 15:05:00,14.5,14.51,14.49,14.49,22222.0,14.5,14.51,14.49,14.49,22222.0
2015-07-08 15:10:00,14.5,14.51,14.49,14.49,46668.0,14.5,14.51,14.49,14.49,46668.0
2015-07-08 15:15:00,14.49,14.5,14.48,14.49,20735.0,14.49,14.5,14.48,14.49,20735.0
2015-07-08 15:20:00,14.49,14.49,14.45,14.45,59840.0,14.49,14.49,14.45,14.45,59840.0
2015-07-08 15:25:00,14.46,14.47,14.45,14.46,17686.0,14.46,14.47,14.45,14.46,17686.0
2015-07-08 15:30:00,14.46,14.46,14.44,14.44,81504.0,14.46,14.46,14.44,14.44,81504.0
2015-07-08 15:35:00,14.44,14.46,14.44,14.45,23522.0,14.44,14.46,14.44,14.45,23522.0
2015-07-08 15:40:00,14.46,14.46,14.45,14.46,31222.0,14.46,14.46,14.45,14.46,31222.0
2015-07-08 15:45:00,14.45,14.46,14.45,14.46,39168.0,14.45,14.46,14.45,14.46,39168.0
2015-07-08 15:50:00,14.46,14.46,14.44,14.45,64788.0,14.46,14.46,14.44,14.45,64788.0
2015-07-08 15:55:00,14.45,14.47,14.44,14.46,214803.0,14.45,14.47,14.44,14.46,214803.0
2015-07-09 09:30:00,14.84,14.86,14.79,14.79,318910.0,14.84,14.86,14.79,14.79,318910.0
2015-07-09 09:35:00,14.79,14.82,14.78,14.8,312975.0,14.79,14.82,14.78,14.8,312975.0
2015-07-09 09:40:00,14.79,14.8,14.77,14.79,246150.0,14.79,14.8,14.77,14.79,246150.0
2015-07-09 09:45:00,14.78,14.81,14.77,14.79,208495.0,14.78,14.81,14.77,14.79,208495.0
2015-07-09 09:50:00,14.79,14.83,14.79,14.82,170868.0,14.79,14.83,14.79,14.82,170868.0
2015-07-09 09:55:00,14.81,14.82,14.75,14.76,166033.0,14.81,14.82,14.75,14.76,166033.0
2015-07-09 10:00:00,14.76,14.79,14.73,14.75,129588.0,14.76,14.79,14.73,14.75,129588.0
2015-07-09 10:05:00,14.75,14.76,14.71,14.72,113870.0,14.75,14.76,14.71,14.72,113870.0
2015-07-09 10:10:00,14.73,14.75,14.72,14.73,80846.0,14.73,14.75,14.72,14.73,80846.0
2015-07-09 10:15:00,14.73,14.75,14.72,14.72,96620.0,14.73,14.75,14.72,14.72,96620.0
2015-07-09 10:20:00,14.73,14.73,14.7,14.72,177952.0,14.73,14.73,14.7,14.72,177952.0
2015-07-09 10:25:00,14.73,14.73,14.69,14.69,152057.0,14.73,14.73,14.69,14.69,152057.0
2015-07-09 10:30:00,14.69,14.71,14.67,14.69,114225.0,14.69,14.71,14.67,14.69,114225.0
2015-07-09 10:35:00,14.69,14.7,14.66,14.69,222003.0,14.69,14.7,14.66,14.69,222003.0
2015-07-09 10:40:00,14.69,14.73,14.68,14.73,87746.0,14.69,14.73,14.68,14.73,87746.0
2015-07-09 10:45:00,14.73,14.74,14.71,14.72,80337.0,14.73,14.74,14.71,14.72,80337.0
2015-07-09 10:50:00,14.72,14.73,14.71,14.73,132110.0,14.72,14.73,14.71,14.73,132110.0
2015-07-09 10:55:00,14.73,14.74,14.71,14.73,37149.0,14.73,14.74,14.71,14.73,37149.0
2015-07-09 11:00:00,14.74,14.75,14.72,14.72,36439.0,14.74,14.75,14.72,14.72,36439.0
2015-07-09 11:05:00,14.73,14.76,14.72,14.75,97170.0,14.73,14.76,14.72,14.75,97170.0
2015-07-09 11:10:00,14.75,14.77,14.75,14.76,26037.0,14.75,14.77,14.75,14.76,26037.0
2015-07-09 11:15:00,14.76,14.76,14.72,14.76,81644.0,14.76,14.76,14.72,14.76,81644.0
2015-07-09 11:20:00,14.75,14.76,14.74,14.75,55237.0,14.75,14.76,14.74,14.75,55237.0
2015-07-09 11:25:00,14.76,14.79,14.75,14.77,202418.0,14.76,14.79,14.75,14.77,202418.0
2015-07-09 11:30:00,14.77,14.77,14.73,14.74,55713.0,14.77,14.77,14.73,14.74,55713.0
2015-07-09 11:35:00,14.75,14.75,14.72,14.73,113859.0,14.75,14.75,14.72,14.73,113859.0
2015-07-09 11:40:00,14.74,14.74,14.72,14.73,32984.0,14.74,14.74,14.72,14.73,32984.0
2015-07-09 11:45:00,14.73,14.75,14.72,14.75,24450.0,14.73,14.75,14.72,14.75,24450.0
2015-07-09 11:50:00,14.74,14.75,14.73,14.73,11219.0,14.74,14.75,14.73,14.73,11219.0
2015-07-09 11:55:00,14.74,14.75,14.74,14.75,41753.0,14.74,14.75,14.74,14.75,41753.0
2015-07-09 12:00:00,14.75,14.75,14.72,14.73,37021.0,14.75,14.75,14.72,14.73,37021.0
2015-07-09 12:05:00,14.74,14.76,14.73,14.74,92972.0,14.74,14.76,14.73,14.74,92972.0
2015-07-09 12:10:00,14.75,14.75,14.73,14.74,31994.0,14.75,14.75,14.73,14.74,31994.0
2015-07-09 12:15:00,14.74,14.76,14.73,14.75,45777.0,14.74,14.76,14.73,14.75,45777.0
2015-07-09 12:20:00,14.75,14.76,14.73,14.74,35243.0,14.75,14.76,14.73,14.74,35243.0
2015-07-09 12:25:00,14.75,14.75,14.72,14.74,64141.0,14.75,14.75,14.72,14.74,64141.0
2015-07-09 12:30:00,14.73,14.74,14.72,14.73,12500.0,14.73,14.74,14.72,14.73,12500.0
2015-07-09 12:35:00,14.73,14.75,14.73,14.75,19015.0,14.73,14.75,14.73,14.75,19015.0
2015-07-09 12:40:00,14.74,14.75,14.73,14.74,37486.0,14.74,14.75,14.73,14.74,37486.0
2015-07-09 12:45:00,14.74,14.74,14.73,14.73,31413.0,14.74,14.74,14.73,14.73,31413.0
2015-07-09 12:50:00,14.73,14.74,14.72,14.73,46153.0,14.73,14.74,14.72,14.73,46153.0
2015-07-09 12:55:00,14.73,14.73,14.72,14.73,25153.0,14.73,14.73,14.72,14.73,25153.0
2015-07-09 13:00:00,14.73,14.73,14.72,14.73,18240.0,14.73,14.73,14.72,14.73,18240.0
2015-07-09 13:05:00,14.73,14.74,14.72,14.72,10485.0,14.73,14.74,14.72,14.72,10485.0
2015-07-09 13:10:00,14.72,14.72,14.7,14.71,60731.0,14.72,14.72,14.7,14.71,60731.0
2015-07-09 13:15:00,14.71,14.72,14.7,14.71,33893.0,14.71,14.72,14.7,14.71,33893.0
2015-07-09 13:20:00,14.7,14.74,14.7,14.74,51149.0,14.7,14.74,14.7,14.74,51149.0
2015-07-09 13:25:00,14.73,14.74,14.72,14.72,26010.0,14.73,14.74,14.72,14.72,26010.0
2015-07-09 13:30:00,14.71,14.73,14.71,14.72,25164.0,14.71,14.73,14.71,14.72,25164.0
2015-07-09 13:35:00,14.72,14.73,14.72,14.73,12970.0,14.72,14.73,14.72,14.73,12970.0
2015-07-09 13:40:00,14.73,14.73,14.72,14.72,39523.0,14.73,14.73,14.72,14.72,39523.0
2015-07-09 13:45:00,14.72,14.73,14.72,14.72,15908.0,14.72,14.73,14.72,14.72,15908.0
2015-07-09 13:50:00,14.72,14.73,14.72,14.73,9428.0,14.72,14.73,14.72,14.73,9428.0
2015-07-09 13:55:00,14.73,14.73,14.72,14.72,17175.0,14.73,14.73,14.72,14.72,17175.0
2015-07-09 14:00:00,14.73,14.73,14.72,14.72,77672.0,14.73,14.73,14.72,14.72,77672.0
2015-07-09 14:05:00,14.72,14.73,14.71,14.71,18453.0,14.72,14.73,14.71,14.71,18453.0
2015-07-09 14:10:00,14.72,14.72,14.71,14.71,120191.0,14.72,14.72,14.71,14.71,120191.0
2015-07-09 14:15:00,14.71,14.72,14.71,14.72,54896.0,14.71,14.72,14.71,14.72,54896.0
2015-07-09 14:20:00,14.71,14.72,14.71,14.71,6735.0,14.71,14.72,14.71,14.71,6735.0
2015-07-09 14:25:00,14.71,14.72,14.7,14.71,33626.0,14.71,14.72,14.7,14.71,33626.0
2015-07-09 14:30:00,14.71,14.74,14.7,14.72,349720.0,14.71,14.74,14.7,14.72,349720.0
2015-07-09 14:35:00,14.73,14.73,14.72,14.73,21720.0,14.73,14.73,14.72,14.73,21720.0
2015-07-09 14:40:00,14.73,14.73,14.72,14.73,15300.0,14.73,14.73,14.72,14.73,15300.0
2015-07-09 14:45:00,14.73,14.73,14.72,14.72,13981.0,14.73,14.73,14.72,14.72,13981.0
2015-07-09 14:50:00,14.73,14.74,14.72,14.74,120291.0,14.73,14.74,14.72,14.74,120291.0
2015-07-09 14:55:00,14.74,14.75,14.73,14.74,35953.0,14.74,14.75,14.73,14.74,35953.0
2015-07-09 15:00:00,14.74,14.76,14.73,14.76,34088.0,14.74,14.76,14.73,14.76,34088.0
2015-07-09 15:05:00,14.76,14.76,14.74,14.75,61033.0,14.76,14.76,14.74,14.75,61033.0
2015-07-09 15:10:00,14.75,14.76,14.75,14.75,36029.0,14.75,14.76,14.75,14.75,36029.0
2015-07-09 15:15:00,14.75,14.77,14.75,14.76,119694.0,14.75,14.77,14.75,14.76,119694.0
2015-07-09 15:20:00,14.76,14.77,14.76,14.77,9950.0,14.76,14.77,14.76,14.77,9950.0
2015-07-09 15:25:00,14.76,14.77,14.76,14.77,43637.0,14.76,14.77,14.76,14.77,43637.0
2015-07-09 15:30:00,14.77,14.78,14.76,14.78,107485.0,14.77,14.78,14.76,14.78,107485.0
2015-07-09 15:35:00,14.77,14.78,14.76,14.76,47878.0,14.77,14.78,14.76,14.76,47878.0
2015-07-09 15:40:00,14.77,14.77,14.76,14.77,50615.0,14.77,14.77,14.76,14.77,50615.0
2015-07-09 15:45:00,14.76,14.77,14.75,14.75,80699.0,14.76,14.77,14.75,14.75,80699.0
2015-07-09 15:50:00,14.75,14.77,14.74,14.76,147338.0,14.75,14.77,14.74,14.76,147338.0
2015-07-09 15:55:00,14.76,14.78,14.76,14.77,410297.0,14.76,14.78,14.76,14.77,410297.0
2015-07-10 09:30:00,14.78,14.8,14.78,14.8,202549.0,14.78,14.8,14.78,14.8,202549.0
2015-07-10 09:35:00,14.79,14.8,14.78,14.78,73269.0,14.79,14.8,14.78,14.78,73269.0
2015-07-10 09:40:00,14.78,14.82,14.76,14.8,247492.0,14.78,14.82,14.76,14.8,247492.0
2015-07-10 09:45:00,14.79,14.8,14.76,14.77,85059.0,14.79,14.8,14.76,14.77,85059.0
2015-07-10 09:50:00,14.78,14.78,14.76,14.77,12382.0,14.78,14.78,14.76,14.77,12382.0
2015-07-10 09:55:00,14.76,14.77,14.75,14.75,60228.0,14.76,14.77,14.75,14.75,60228.0
2015-07-10 10:00:00,14.75,14.77,14.74,14.76,51265.0,14.75,14.77,14.74,14.76,51265.0
2015-07-10 10:05:00,14.77,14.77,14.75,14.76,89208.0,14.77,14.77,14.75,14.76,89208.0
2015-07-10 10:10:00,14.76,14.78,14.75,14.78,70079.0,14.76,14.78,14.75,14.78,70079.0
2015-07-10 10:15:00,14.78,14.79,14.77,14.78,51419.0,14.78,14.79,14.77,14.78,51419.0
2015-07-10 10:20:00,14.79,14.8,14.78,14.78,69510.0,14.79,14.8,14.78,14.78,69510.0
2015-07-10 10:25:00,14.78,14.79,14.77,14.77,28489.0,14.78,14.79,14.77,14.77,28489.0
2015-07-10 10:30:00,14.78,14.78,14.76,14.78,19801.0,14.78,14.78,14.76,14.78,19801.0
2015-07-10 10:35:00,14.77,14.78,14.76,14.78,45212.0,14.77,14.78,14.76,14.78,45212.0
2015-07-10 10:40:00,14.78,14.79,14.77,14.78,92688.0,14.78,14.79,14.77,14.78,92688.0
2015-07-10 10:45:00,14.77,14.78,14.76,14.77,94365.0,14.77,14.78,14.76,14.77,94365.0
2015-07-10 10:50:00,14.77,14.78,14.76,14.76,37635.0,14.77,14.78,14.76,14.76,37635.0
2015-07-10 10:55:00,14.76,14.77,14.76,14.77,37491.0,14.76,14.77,14.76,14.77,37491.0
2015-07-10 11:00:00,14.77,14.79,14.76,14.77,34750.0,14.77,14.79,14.76,14.77,34750.0
2015-07-10 11:05:00,14.78,14.79,14.77,14.79,78045.0,14.78,14.79,14.77,14.79,78045.0
2015-07-10 11:10:00,14.79,14.8,14.79,14.8,20833.0,14.79,14.8,14.79,14.8,20833.0
2015-07-10 11:15:00,14.79,14.82,14.79,14.82,60592.0,14.79,14.82,14.79,14.82,60592.0
2015-07-10 11:20:00,14.82,14.82,14.8,14.8,7255.0,14.82,14.82,14.8,14.8,7255.0
2015-07-10 11:25:00,14.81,14.82,14.78,14.81,32510.0,14.81,14.82,14.78,14.81,32510.0
2015-07-10 11:30:00,14.81,14.82,14.79,14.8,35684.0,14.81,14.82,14.79,14.8,35684.0
2015-07-10 11:35:00,14.8,14.81,14.79,14.8,54832.0,14.8,14.81,14.79,14.8,54832.0
2015-07-10 11:40:00,14.81,14.82,14.8,14.82,35193.0,14.81,14.82,14.8,14.82,35193.0
2015-07-10 11:45:00,14.82,14.84,14.82,14.83,126903.0,14.82,14.84,14.82,14.83,126903.0
2015-07-10 11:50:00,14.84,14.88,14.83,14.85,177858.0,14.84,14.88,14.83,14.85,177858.0
2015-07-10 11:55:00,14.85,14.86,14.84,14.86,46078.0,14.85,14.86,14.84,14.86,46078.0
2015-07-10 12:00:00,14.86,14.87,14.85,14.86,54658.0,14.86,14.87,14.85,14.86,54658.0
2015-07-10 12:05:00,14.87,14.91,14.87,14.89,178059.0,14.87,14.91,14.87,14.89,178059.0
2015-07-10 12:10:00,14.88,14.93,14.88,14.9,150907.0,14.88,14.93,14.88,14.9,150907.0
2015-07-10 12:15:00,14.91,14.93,14.9,14.93,161497.0,14.91,14.93,14.9,14.93,161497.0
2015-07-10 12:20:00,14.93,14.97,14.88,14.88,439324.0,14.93,14.97,14.88,14.88,439324.0
2015-07-10 12:25:00,14.89,14.91,14.88,14.89,187617.0,14.89,14.91,14.88,14.89,187617.0
2015-07-10 12:30:00,14.9,14.9,14.83,14.86,332841.0,14.9,14.9,14.83,14.86,332841.0
2015-07-10 12:35:00,14.86,14.87,14.83,14.84,115978.0,14.86,14.87,14.83,14.84,115978.0
2015-07-10 12:40:00,14.84,14.85,14.81,14.84,53414.0,14.84,14.85,14.81,14.84,53414.0
2015-07-10 12:45:00,14.84,14.84,14.77,14.8,829519.0,14.84,14.84,14.77,14.8,829519.0
2015-07-10 12:50:00,14.8,14.83,14.8,14.83,37462.0,14.8,14.83,14.8,14.83,37462.0
2015-07-10 12:55:00,14.83,14.83,14.81,14.83,46353.0,14.83,14.83,14.81,14.83,46353.0
2015-07-10 13:00:00,14.83,14.84,14.82,14.83,14687.0,14.83,14.84,14.82,14.83,14687.0
2015-07-10 13:05:00,14.83,14.83,14.8,14.81,33036.0,14.83,14.83,14.8,14.81,33036.0
2015-07-10 13:10:00,14.81,14.82,14.8,14.82,47300.0,14.81,14.82,14.8,14.82,47300.0
2015-07-10 13:15:00,14.82,14.82,14.8,14.81,43498.0,14.82,14.82,14.8,14.81,43498.0
2015-07-10 13:20:00,14.81,14.85,14.81,14.85,109656.0,14.81,14.85,14.81,14.85,109656.0
2015-07-10 13:25:00,14.84,14.85,14.83,14.85,81607.0,14.84,14.85,14.83,14.85,81607.0
2015-07-10 13:30:00,14.84,14.86,14.84,14.86,24265.0,14.84,14.86,14.84,14.86,24265.0
2015-07-10 13:35:00,14.86,14.87,14.83,14.84,31125.0,14.86,14.87,14.83,14.84,31125.0
2015-07-10 13:40:00,14.84,14.84,14.82,14.83,7109.0,14.84,14.84,14.82,14.83,7109.0
2015-07-10 13:45:00,14.82,14.83,14.81,14.83,74856.0,14.82,14.83,14.81,14.83,74856.0
2015-07-10 13:50:00,14.83,14.84,14.82,14.84,13650.0,14.83,14.84,14.82,14.84,13650.0
2015-07-10 13:55:00,14.84,14.84,14.83,14.84,32781.0,14.84,14.84,14.83,14.84,32781.0
2015-07-10 14:00:00,14.84,14.85,14.83,14.84,23521.0,14.84,14.85,14.83,14.84,23521.0
2015-07-10 14:05:00,14.84,14.85,14.84,14.85,6981.0,14.84,14.85,14.84,14.85,6981.0
2015-07-10 14:10:00,14.84,14.85,14.84,14.85,14040.0,14.84,14.85,14.84,14.85,14040.0
2015-07-10 14:15:00,14.85,14.85,14.84,14.84,12311.0,14.85,14.85,14.84,14.84,12311.0
2015-07-10 14:20:00,14.85,14.86,14.84,14.86,15215.0,14.85,14.86,14.84,14.86,15215.0
2015-07-10 14:25:00,14.87,14.88,14.86,14.87,60169.0,14.87,14.88,14.86,14.87,60169.0
2015-07-10 14:30:00,14.87,14.89,14.87,14.89,60455.0,14.87,14.89,14.87,14.89,60455.0
2015-07-10 14:35:00,14.88,14.89,14.88,14.89,4894.0,14.88,14.89,14.88,14.89,4894.0
2015-07-10 14:40:00,14.89,14.91,14.88,14.9,67022.0,14.89,14.91,14.88,14.9,67022.0
2015-07-10 14:45:00,14.9,14.9,14.89,14.89,4825.0,14.9,14.9,14.89,14.89,4825.0
2015-07-10 14:50:00,14.9,14.9,14.88,14.89,63561.0,14.9,14.9,14.88,14.89,63561.0
2015-07-10 14:55:00,14.89,14.89,14.88,14.89,48755.0,14.89,14.89,14.88,14.89,48755.0
2015-07-10 15:00:00,14.89,14.9,14.88,14.89,89545.0,14.89,14.9,14.88,14.89,89545.0
2015-07-10 15:05:00,14.89,14.91,14.88,14.9,151445.0,14.89,14.91,14.88,14.9,151445.0
2015-07-10 15:10:00,14.89,14.9,14.89,14.9,31371.0,14.89,14.9,14.89,14.9,31371.0
2015-07-10 15:15:00,14.9,14.9,14.89,14.89,19688.0,14.9,14.9,14.89,14.89,19688.0
2015-07-10 15:20:00,14.89,14.9,14.89,14.89,53516.0,14.89,14.9,14.89,14.89,53516.0
2015-07-10 15:25:00,14.89,14.9,14.89,14.89,14246.0,14.89,14.9,14.89,14.89,14246.0
2015-07-10 15:30:00,14.89,14.9,14.89,14.9,24261.0,14.89,14.9,14.89,14.9,24261.0
2015-07-10 15:35:00,14.9,14.9,14.89,14.9,32922.0,14.9,14.9,14.89,14.9,32922.0
2015-07-10 15:40:00,14.89,14.9,14.89,14.89,62298.0,14.89,14.9,14.89,14.89,62298.0
2015-07-10 15:45:00,14.89,14.9,14.89,14.89,57514.0,14.89,14.9,14.89,14.89,57514.0
2015-07-10 15:50:00,14.9,14.9,14.88,14.89,105583.0,14.9,14.9,14.88,14.89,105583.0
2015-07-10 15:55:00,14.89,14.89,14.88,14.88,189078.0,14.89,14.89,14.88,14.88,189078.0
2015-07-13 09:30:00,14.69,14.72,14.65,14.71,323295.0,14.69,14.72,14.65,14.71,323295.0
2015-07-13 09:35:00,14.71,14.72,14.68,14.7,185005.0,14.71,14.72,14.68,14.7,185005.0
2015-07-13 09:40:00,14.69,14.71,14.67,14.68,202191.0,14.69,14.71,14.67,14.68,202191.0
2015-07-13 09:45:00,14.67,14.69,14.67,14.69,57427.0,14.67,14.69,14.67,14.69,57427.0
2015-07-13 09:50:00,14.69,14.69,14.66,14.68,107506.0,14.69,14.69,14.66,14.68,107506.0
2015-07-13 09:55:00,14.68,14.72,14.67,14.71,102910.0,14.68,14.72,14.67,14.71,102910.0
2015-07-13 10:00:00,14.71,14.73,14.68,14.7,141724.0,14.71,14.73,14.68,14.7,141724.0
2015-07-13 10:05:00,14.69,14.71,14.68,14.7,34806.0,14.69,14.71,14.68,14.7,34806.0
2015-07-13 10:10:00,14.7,14.7,14.67,14.69,92412.0,14.7,14.7,14.67,14.69,92412.0
2015-07-13 10:15:00,14.68,14.73,14.68,14.72,58373.0,14.68,14.73,14.68,14.72,58373.0
2015-07-13 10:20:00,14.72,14.75,14.71,14.73,109811.0,14.72,14.75,14.71,14.73,109811.0
2015-07-13 10:25:00,14.73,14.73,14.72,14.73,35883.0,14.73,14.73,14.72,14.73,35883.0
2015-07-13 10:30:00,14.74,14.77,14.73,14.77,127852.0,14.74,14.77,14.73,14.77,127852.0
2015-07-13 10:35:00,14.78,14.8,14.76,14.77,79402.0,14.78,14.8,14.76,14.77,79402.0
2015-07-13 10:40:00,14.77,14.78,14.76,14.76,58638.0,14.77,14.78,14.76,14.76,58638.0
2015-07-13 10:45:00,14.77,14.77,14.74,14.75,39609.0,14.77,14.77,14.74,14.75,39609.0
2015-07-13 10:50:00,14.74,14.76,14.73,14.75,206701.0,14.74,14.76,14.73,14.75,206701.0
2015-07-13 10:55:00,14.75,14.76,14.73,14.74,29535.0,14.75,14.76,14.73,14.74,29535.0
2015-07-13 11:00:00,14.74,14.76,14.74,14.75,20478.0,14.74,14.76,14.74,14.75,20478.0
2015-07-13 11:05:00,14.76,14.76,14.75,14.76,20011.0,14.76,14.76,14.75,14.76,20011.0
2015-07-13 11:10:00,14.75,14.76,14.74,14.75,33700.0,14.75,14.76,14.74,14.75,33700.0
2015-07-13 11:15:00,14.75,14.79,14.74,14.78,87797.0,14.75,14.79,14.74,14.78,87797.0
2015-07-13 11:20:00,14.79,14.82,14.78,14.79,68355.0,14.79,14.82,14.78,14.79,68355.0
2015-07-13 11:25:00,14.8,14.82,14.79,14.8,45074.0,14.8,14.82,14.79,14.8,45074.0
2015-07-13 11:30:00,14.81,14.85,14.81,14.83,148210.0,14.81,14.85,14.81,14.83,148210.0
2015-07-13 11:35:00,14.83,14.85,14.81,14.82,55109.0,14.83,14.85,14.81,14.82,55109.0
2015-07-13 11:40:00,14.82,14.84,14.82,14.83,41849.0,14.82,14.84,14.82,14.83,41849.0
2015-07-13 11:45:00,14.83,14.83,14.81,14.81,106247.0,14.83,14.83,14.81,14.81,106247.0
2015-07-13 11:50:00,14.81,14.82,14.79,14.79,53283.0,14.81,14.82,14.79,14.79,53283.0
2015-07-13 11:55:00,14.79,14.81,14.79,14.79,33141.0,14.79,14.81,14.79,14.79,33141.0
2015-07-13 12:00:00,14.79,14.8,14.78,14.8,17371.0,14.79,14.8,14.78,14.8,17371.0
2015-07-13 12:05:00,14.8,14.82,14.79,14.8,55011.0,14.8,14.82,14.79,14.8,55011.0
2015-07-13 12:10:00,14.81,14.81,14.79,14.81,17041.0,14.81,14.81,14.79,14.81,17041.0
2015-07-13 12:15:00,14.81,14.81,14.8,14.8,17074.0,14.81,14.81,14.8,14.8,17074.0
2015-07-13 12:20:00,14.8,14.8,14.79,14.79,40763.0,14.8,14.8,14.79,14.79,40763.0
2015-07-13 12:25:00,14.8,14.8,14.78,14.79,42585.0,14.8,14.8,14.78,14.79,42585.0
2015-07-13 12:30:00,14.79,14.8,14.77,14.79,44193.0,14.79,14.8,14.77,14.79,44193.0
2015-07-13 12:35:00,14.79,14.8,14.79,14.8,7171.0,14.79,14.8,14.79,14.8,7171.0
2015-07-13 12:40:00,14.8,14.8,14.79,14.8,2405.0,14.8,14.8,14.79,14.8,2405.0
2015-07-13 12:45:00,14.79,14.8,14.79,14.79,18996.0,14.79,14.8,14.79,14.79,18996.0
2015-07-13 12:50:00,14.79,14.8,14.78,14.79,20156.0,14.79,14.8,14.78,14.79,20156.0
2015-07-13 12:55:00,14.79,14.8,14.78,14.78,20513.0,14.79,14.8,14.78,14.78,20513.0
2015-07-13 13:00:00,14.79,14.81,14.78,14.8,31044.0,14.79,14.81,14.78,14.8,31044.0
2015-07-13 13:05:00,14.81,14.82,14.79,14.8,49886.0,14.81,14.82,14.79,14.8,49886.0
2015-07-13 13:10:00,14.8,14.81,14.79,14.8,19530.0,14.8,14.81,14.79,14.8,19530.0
2015-07-13 13:15:00,14.79,14.8,14.78,14.79,14078.0,14.79,14.8,14.78,14.79,14078.0
2015-07-13 13:20:00,14.79,14.81,14.78,14.81,64745.0,14.79,14.81,14.78,14.81,64745.0
2015-07-13 13:25:00,14.81,14.81,14.79,14.79,34086.0,14.81,14.81,14.79,14.79,34086.0
2015-07-13 13:30:00,14.79,14.8,14.79,14.8,16976.0,14.79,14.8,14.79,14.8,16976.0
2015-07-13 13:35:00,14.79,14.8,14.78,14.78,68474.0,14.79,14.8,14.78,14.78,68474.0
2015-07-13 13:40:00,14.79,14.8,14.78,14.79,33989.0,14.79,14.8,14.78,14.79,33989.0
2015-07-13 13:45:00,14.8,14.8,14.79,14.79,8839.0,14.8,14.8,14.79,14.79,8839.0
2015-07-13 13:50:00,14.8,14.81,14.8,14.81,20214.0,14.8,14.81,14.8,14.81,20214.0
2015-07-13 13:55:00,14.8,14.81,14.8,14.81,3477.0,14.8,14.81,14.8,14.81,3477.0
2015-07-13 14:00:00,14.81,14.82,14.8,14.82,6893.0,14.81,14.82,14.8,14.82,6893.0
2015-07-13 14:05:00,14.82,14.82,14.81,14.81,4896.0,14.82,14.82,14.81,14.81,4896.0
2015-07-13 14:10:00,14.82,14.83,14.81,14.82,18090.0,14.82,14.83,14.81,14.82,18090.0
2015-07-13 14:15:00,14.82,14.82,14.81,14.82,37162.0,14.82,14.82,14.81,14.82,37162.0
2015-07-13 14:20:00,14.82,14.82,14.81,14.81,7443.0,14.82,14.82,14.81,14.81,7443.0
2015-07-13 14:25:00,14.81,14.81,14.8,14.81,8937.0,14.81,14.81,14.8,14.81,8937.0
2015-07-13 14:30:00,14.81,14.82,14.8,14.81,10499.0,14.81,14.82,14.8,14.81,10499.0
2015-07-13 14:35:00,14.82,14.82,14.81,14.81,12691.0,14.82,14.82,14.81,14.81,12691.0
2015-07-13 14:40:00,14.8,14.81,14.8,14.8,6657.0,14.8,14.81,14.8,14.8,6657.0
2015-07-13 14:45:00,14.81,14.82,14.8,14.81,11728.0,14.81,14.82,14.8,14.81,11728.0
2015-07-13 14:50:00,14.81,14.82,14.8,14.82,54925.0,14.81,14.82,14.8,14.82,54925.0
2015-07-13 14:55:00,14.82,14.82,14.81,14.82,42210.0,14.82,14.82,14.81,14.82,42210.0
2015-07-13 15:00:00,14.81,14.82,14.81,14.81,14929.0,14.81,14.82,14.81,14.81,14929.0
2015-07-13 15:05:00,14.82,14.82,14.81,14.82,27335.0,14.82,14.82,14.81,14.82,27335.0
2015-07-13 15:10:00,14.82,14.83,14.81,14.83,46536.0,14.82,14.83,14.81,14.83,46536.0
2015-07-13 15:15:00,14.82,14.83,14.82,14.83,12300.0,14.82,14.83,14.82,14.83,12300.0
2015-07-13 15:20:00,14.83,14.84,14.82,14.84,32857.0,14.83,14.84,14.82,14.84,32857.0
2015-07-13 15:25:00,14.84,14.84,14.83,14.84,23063.0,14.84,14.84,14.83,14.84,23063.0
2015-07-13 15:30:00,14.84,14.85,14.83,14.85,32323.0,14.84,14.85,14.83,14.85,32323.0
2015-07-13 15:35:00,14.85,14.85,14.82,14.83,98537.0,14.85,14.85,14.82,14.83,98537.0
2015-07-13 15:40:00,14.83,14.83,14.82,14.83,22137.0,14.83,14.83,14.82,14.83,22137.0
2015-07-13 15:45:00,14.82,14.83,14.82,14.83,24509.0,14.82,14.83,14.82,14.83,24509.0
2015-07-13 15:50:00,14.82,14.83,14.82,14.83,48970.0,14.82,14.83,14.82,14.83,48970.0
2015-07-13 15:55:00,14.83,14.83,14.8,14.81,176505.0,14.83,14.83,14.8,14.81,176505.0
2015-07-14 09:30:00,14.77,14.78,14.76,14.77,65956.0,14.77,14.78,14.76,14.77,65956.0
2015-07-14 09:35:00,14.76,14.78,14.75,14.77,118970.0,14.76,14.78,14.75,14.77,118970.0
2015-07-14 09:40:00,14.77,14.77,14.74,14.76,477068.0,14.77,14.77,14.74,14.76,477068.0
2015-07-14 09:45:00,14.76,14.76,14.73,14.73,541046.0,14.76,14.76,14.73,14.73,541046.0
2015-07-14 09:50:00,14.73,14.74,14.71,14.72,275010.0,14.73,14.74,14.71,14.72,275010.0
2015-07-14 09:55:00,14.71,14.74,14.71,14.73,49336.0,14.71,14.74,14.71,14.73,49336.0
2015-07-14 10:00:00,14.73,14.75,14.73,14.74,29853.0,14.73,14.75,14.73,14.74,29853.0
2015-07-14 10:05:00,14.74,14.75,14.72,14.73,52989.0,14.74,14.75,14.72,14.73,52989.0
2015-07-14 10:10:00,14.73,14.74,14.72,14.73,35204.0,14.73,14.74,14.72,14.73,35204.0
2015-07-14 10:15:00,14.72,14.74,14.72,14.72,19677.0,14.72,14.74,14.72,14.72,19677.0
2015-07-14 10:20:00,14.73,14.73,14.71,14.71,61975.0,14.73,14.73,14.71,14.71,61975.0
2015-07-14 10:25:00,14.71,14.72,14.69,14.69,89437.0,14.71,14.72,14.69,14.69,89437.0
2015-07-14 10:30:00,14.7,14.7,14.67,14.68,50161.0,14.7,14.7,14.67,14.68,50161.0
2015-07-14 10:35:00,14.68,14.7,14.68,14.69,52850.0,14.68,14.7,14.68,14.69,52850.0
2015-07-14 10:40:00,14.69,14.7,14.68,14.7,58431.0,14.69,14.7,14.68,14.7,58431.0
2015-07-14 10:45:00,14.7,14.7,14.68,14.69,102039.0,14.7,14.7,14.68,14.69,102039.0
2015-07-14 10:50:00,14.69,14.7,14.68,14.69,55241.0,14.69,14.7,14.68,14.69,55241.0
2015-07-14 10:55:00,14.7,14.7,14.69,14.69,72174.0,14.7,14.7,14.69,14.69,72174.0
2015-07-14 11:00:00,14.69,14.71,14.69,14.7,101465.0,14.69,14.71,14.69,14.7,101465.0
2015-07-14 11:05:00,14.7,14.7,14.68,14.68,29644.0,14.7,14.7,14.68,14.68,29644.0
2015-07-14 11:10:00,14.69,14.69,14.68,14.68,17119.0,14.69,14.69,14.68,14.68,17119.0
2015-07-14 11:15:00,14.68,14.69,14.67,14.68,42076.0,14.68,14.69,14.67,14.68,42076.0
2015-07-14 11:20:00,14.68,14.69,14.67,14.68,19195.0,14.68,14.69,14.67,14.68,19195.0
2015-07-14 11:25:00,14.68,14.68,14.64,14.65,100311.0,14.68,14.68,14.64,14.65,100311.0
2015-07-14 11:30:00,14.65,14.69,14.63,14.68,64209.0,14.65,14.69,14.63,14.68,64209.0
2015-07-14 11:35:00,14.68,14.69,14.68,14.69,26852.0,14.68,14.69,14.68,14.69,26852.0
2015-07-14 11:40:00,14.68,14.69,14.67,14.68,32310.0,14.68,14.69,14.67,14.68,32310.0
2015-07-14 11:45:00,14.68,14.68,14.66,14.67,53237.0,14.68,14.68,14.66,14.67,53237.0
2015-07-14 11:50:00,14.68,14.69,14.67,14.68,36078.0,14.68,14.69,14.67,14.68,36078.0
2015-07-14 11:55:00,14.68,14.69,14.67,14.68,53700.0,14.68,14.69,14.67,14.68,53700.0
2015-07-14 12:00:00,14.69,14.69,14.67,14.69,29208.0,14.69,14.69,14.67,14.69,29208.0
2015-07-14 12:05:00,14.69,14.69,14.68,14.69,17093.0,14.69,14.69,14.68,14.69,17093.0
2015-07-14 12:10:00,14.68,14.69,14.67,14.68,62194.0,14.68,14.69,14.67,14.68,62194.0
2015-07-14 12:15:00,14.68,14.69,14.67,14.69,36656.0,14.68,14.69,14.67,14.69,36656.0
2015-07-14 12:20:00,14.69,14.7,14.69,14.69,33391.0,14.69,14.7,14.69,14.69,33391.0
2015-07-14 12:25:00,14.7,14.7,14.68,14.68,57294.0,14.7,14.7,14.68,14.68,57294.0
2015-07-14 12:30:00,14.69,14.69,14.67,14.67,8504.0,14.69,14.69,14.67,14.67,8504.0
2015-07-14 12:35:00,14.68,14.68,14.67,14.68,23129.0,14.68,14.68,14.67,14.68,23129.0
2015-07-14 12:40:00,14.68,14.68,14.67,14.68,9404.0,14.68,14.68,14.67,14.68,9404.0
2015-07-14 12:45:00,14.68,14.68,14.67,14.67,17038.0,14.68,14.68,14.67,14.67,17038.0
2015-07-14 12:50:00,14.67,14.68,14.66,14.67,52481.0,14.67,14.68,14.66,14.67,52481.0
2015-07-14 12:55:00,14.68,14.69,14.67,14.68,16623.0,14.68,14.69,14.67,14.68,16623.0
2015-07-14 13:00:00,14.68,14.69,14.67,14.69,26100.0,14.68,14.69,14.67,14.69,26100.0
2015-07-14 13:05:00,14.69,14.69,14.67,14.68,16355.0,14.69,14.69,14.67,14.68,16355.0
2015-07-14 13:10:00,14.69,14.7,14.68,14.7,24433.0,14.69,14.7,14.68,14.7,24433.0
2015-07-14 13:15:00,14.7,14.7,14.68,14.69,15482.0,14.7,14.7,14.68,14.69,15482.0
2015-07-14 13:20:00,14.68,14.69,14.66,14.68,34614.0,14.68,14.69,14.66,14.68,34614.0
2015-07-14 13:25:00,14.69,14.69,14.67,14.68,15031.0,14.69,14.69,14.67,14.68,15031.0
2015-07-14 13:30:00,14.68,14.68,14.67,14.68,7836.0,14.68,14.68,14.67,14.68,7836.0
2015-07-14 13:35:00,14.68,14.68,14.67,14.68,9680.0,14.68,14.68,14.67,14.68,9680.0
2015-07-14 13:40:00,14.68,14.68,14.67,14.68,9471.0,14.68,14.68,14.67,14.68,9471.0
2015-07-14 13:45:00,14.68,14.68,14.66,14.67,57425.0,14.68,14.68,14.66,14.67,57425.0
2015-07-14 13:50:00,14.67,14.68,14.66,14.68,31892.0,14.67,14.68,14.66,14.68,31892.0
2015-07-14 13:55:00,14.68,14.68,14.67,14.68,14501.0,14.68,14.68,14.67,14.68,14501.0
2015-07-14 14:00:00,14.68,14.68,14.67,14.68,3845.0,14.68,14.68,14.67,14.68,3845.0
2015-07-14 14:05:00,14.68,14.69,14.67,14.68,28245.0,14.68,14.69,14.67,14.68,28245.0
2015-07-14 14:10:00,14.68,14.68,14.67,14.67,6739.0,14.68,14.68,14.67,14.67,6739.0
2015-07-14 14:15:00,14.68,14.69,14.67,14.68,21735.0,14.68,14.69,14.67,14.68,21735.0
2015-07-14 14:20:00,14.69,14.69,14.68,14.69,12524.0,14.69,14.69,14.68,14.69,12524.0
2015-07-14 14:25:00,14.69,14.69,14.68,14.69,12332.0,14.69,14.69,14.68,14.69,12332.0
2015-07-14 14:30:00,14.68,14.69,14.68,14.69,14552.0,14.68,14.69,14.68,14.69,14552.0
2015-07-14 14:35:00,14.69,14.69,14.68,14.68,31218.0,14.69,14.69,14.68,14.68,31218.0
2015-07-14 14:40:00,14.69,14.69,14.68,14.69,4708.0,14.69,14.69,14.68,14.69,4708.0
2015-07-14 14:45:00,14.69,14.69,14.68,14.68,9895.0,14.69,14.69,14.68,14.68,9895.0
2015-07-14 14:50:00,14.68,14.69,14.68,14.69,21604.0,14.68,14.69,14.68,14.69,21604.0
2015-07-14 14:55:00,14.69,14.69,14.68,14.68,23076.0,14.69,14.69,14.68,14.68,23076.0
2015-07-14 15:00:00,14.69,14.69,14.67,14.68,12950.0,14.69,14.69,14.67,14.68,12950.0
2015-07-14 15:05:00,14.68,14.68,14.67,14.68,8405.0,14.68,14.68,14.67,14.68,8405.0
2015-07-14 15:10:00,14.67,14.69,14.67,14.69,28600.0,14.67,14.69,14.67,14.69,28600.0
2015-07-14 15:15:00,14.69,14.69,14.68,14.69,13367.0,14.69,14.69,14.68,14.69,13367.0
2015-07-14 15:20:00,14.69,14.69,14.68,14.69,14013.0,14.69,14.69,14.68,14.69,14013.0
2015-07-14 15:25:00,14.69,14.69,14.68,14.68,21709.0,14.69,14.69,14.68,14.68,21709.0
2015-07-14 15:30:00,14.69,14.7,14.68,14.7,79019.0,14.69,14.7,14.68,14.7,79019.0
2015-07-14 15:35:00,14.7,14.7,14.69,14.7,28688.0,14.7,14.7,14.69,14.7,28688.0
2015-07-14 15:40:00,14.7,14.7,14.69,14.7,27475.0,14.7,14.7,14.69,14.7,27475.0
2015-07-14 15:45:00,14.69,14.7,14.69,14.69,72464.0,14.69,14.7,14.69,14.69,72464.0
2015-07-14 15:50:00,14.69,14.7,14.69,14.7,33210.0,14.69,14.7,14.69,14.7,33210.0
2015-07-14 15:55:00,14.7,14.7,14.68,14.7,267319.0,14.7,14.7,14.68,14.7,267319.0
2015-07-15 09:30:00,14.39,14.41,14.36,14.4,386596.0,14.39,14.41,14.36,14.4,386596.0
2015-07-15 09:35:00,14.41,14.42,14.38,14.38,259757.0,14.41,14.42,14.38,14.38,259757.0
2015-07-15 09:40:00,14.39,14.4,14.36,14.4,237091.0,14.39,14.4,14.36,14.4,237091.0
2015-07-15 09:45:00,14.39,14.41,14.38,14.39,234775.0,14.39,14.41,14.38,14.39,234775.0
2015-07-15 09:50:00,14.39,14.41,14.38,14.41,163752.0,14.39,14.41,14.38,14.41,163752.0
2015-07-15 09:55:00,14.4,14.45,14.4,14.43,163825.0,14.4,14.45,14.4,14.43,163825.0
2015-07-15 10:00:00,14.43,14.43,14.4,14.41,347664.0,14.43,14.43,14.4,14.41,347664.0
2015-07-15 10:05:00,14.41,14.43,14.41,14.43,101259.0,14.41,14.43,14.41,14.43,101259.0
2015-07-15 10:10:00,14.42,14.45,14.42,14.44,89880.0,14.42,14.45,14.42,14.44,89880.0
2015-07-15 10:15:00,14.43,14.44,14.41,14.43,65577.0,14.43,14.44,14.41,14.43,65577.0
2015-07-15 10:20:00,14.42,14.42,14.38,14.4,159845.0,14.42,14.42,14.38,14.4,159845.0
2015-07-15 10:25:00,14.41,14.42,14.39,14.41,116201.0,14.41,14.42,14.39,14.41,116201.0
2015-07-15 10:30:00,14.4,14.41,14.38,14.4,144960.0,14.4,14.41,14.38,14.4,144960.0
2015-07-15 10:35:00,14.4,14.46,14.4,14.45,292369.0,14.4,14.46,14.4,14.45,292369.0
2015-07-15 10:40:00,14.45,14.47,14.45,14.45,75595.0,14.45,14.47,14.45,14.45,75595.0
2015-07-15 10:45:00,14.46,14.46,14.42,14.43,124353.0,14.46,14.46,14.42,14.43,124353.0
2015-07-15 10:50:00,14.44,14.44,14.41,14.42,78596.0,14.44,14.44,14.41,14.42,78596.0
2015-07-15 10:55:00,14.42,14.43,14.39,14.4,122591.0,14.42,14.43,14.39,14.4,122591.0
2015-07-15 11:00:00,14.4,14.4,14.38,14.39,129582.0,14.4,14.4,14.38,14.39,129582.0
2015-07-15 11:05:00,14.39,14.42,14.38,14.42,198875.0,14.39,14.42,14.38,14.42,198875.0
2015-07-15 11:10:00,14.42,14.42,14.4,14.42,40639.0,14.42,14.42,14.4,14.42,40639.0
2015-07-15 11:15:00,14.42,14.43,14.39,14.4,30719.0,14.42,14.43,14.39,14.4,30719.0
2015-07-15 11:20:00,14.4,14.41,14.39,14.4,23631.0,14.4,14.41,14.39,14.4,23631.0
2015-07-15 11:25:00,14.4,14.4,14.39,14.39,46198.0,14.4,14.4,14.39,14.39,46198.0
2015-07-15 11:30:00,14.39,14.4,14.36,14.38,267636.0,14.39,14.4,14.36,14.38,267636.0
2015-07-15 11:35:00,14.37,14.41,14.37,14.41,75232.0,14.37,14.41,14.37,14.41,75232.0
2015-07-15 11:40:00,14.4,14.41,14.39,14.41,69538.0,14.4,14.41,14.39,14.41,69538.0
2015-07-15 11:45:00,14.4,14.4,14.38,14.38,124269.0,14.4,14.4,14.38,14.38,124269.0
2015-07-15 11:50:00,14.38,14.38,14.37,14.38,50599.0,14.38,14.38,14.37,14.38,50599.0
2015-07-15 11:55:00,14.37,14.38,14.37,14.38,14627.0,14.37,14.38,14.37,14.38,14627.0
2015-07-15 12:00:00,14.38,14.38,14.37,14.38,31528.0,14.38,14.38,14.37,14.38,31528.0
2015-07-15 12:05:00,14.37,14.39,14.37,14.39,69196.0,14.37,14.39,14.37,14.39,69196.0
2015-07-15 12:10:00,14.39,14.41,14.38,14.4,47508.0,14.39,14.41,14.38,14.4,47508.0
2015-07-15 12:15:00,14.4,14.45,14.4,14.44,83396.0,14.4,14.45,14.4,14.44,83396.0
2015-07-15 12:20:00,14.43,14.44,14.41,14.42,26936.0,14.43,14.44,14.41,14.42,26936.0
2015-07-15 12:25:00,14.43,14.43,14.41,14.42,15273.0,14.43,14.43,14.41,14.42,15273.0
2015-07-15 12:30:00,14.42,14.42,14.4,14.41,27559.0,14.42,14.42,14.4,14.41,27559.0
2015-07-15 12:35:00,14.41,14.41,14.4,14.41,22234.0,14.41,14.41,14.4,14.41,22234.0
2015-07-15 12:40:00,14.42,14.42,14.4,14.41,21442.0,14.42,14.42,14.4,14.41,21442.0
2015-07-15 12:45:00,14.41,14.43,14.41,14.42,50183.0,14.41,14.43,14.41,14.42,50183.0
2015-07-15 12:50:00,14.42,14.42,14.4,14.41,5354.0,14.42,14.42,14.4,14.41,5354.0
2015-07-15 12:55:00,14.41,14.42,14.41,14.42,8340.0,14.41,14.42,14.41,14.42,8340.0
2015-07-15 13:00:00,14.42,14.42,14.4,14.41,52453.0,14.42,14.42,14.4,14.41,52453.0
2015-07-15 13:05:00,14.41,14.43,14.41,14.43,55297.0,14.41,14.43,14.41,14.43,55297.0
2015-07-15 13:10:00,14.43,14.44,14.42,14.43,25517.0,14.43,14.44,14.42,14.43,25517.0
2015-07-15 13:15:00,14.44,14.45,14.43,14.45,141682.0,14.44,14.45,14.43,14.45,141682.0
2015-07-15 13:20:00,14.44,14.45,14.41,14.41,64884.0,14.44,14.45,14.41,14.41,64884.0
2015-07-15 13:25:00,14.42,14.43,14.41,14.43,59428.0,14.42,14.43,14.41,14.43,59428.0
2015-07-15 13:30:00,14.43,14.44,14.42,14.44,15573.0,14.43,14.44,14.42,14.44,15573.0
2015-07-15 13:35:00,14.44,14.44,14.43,14.43,10035.0,14.44,14.44,14.43,14.43,10035.0
2015-07-15 13:40:00,14.43,14.44,14.43,14.44,5282.0,14.43,14.44,14.43,14.44,5282.0
2015-07-15 13:45:00,14.44,14.45,14.43,14.45,21225.0,14.44,14.45,14.43,14.45,21225.0
2015-07-15 13:50:00,14.45,14.45,14.43,14.43,24036.0,14.45,14.45,14.43,14.43,24036.0
2015-07-15 13:55:00,14.44,14.45,14.43,14.45,8631.0,14.44,14.45,14.43,14.45,8631.0
2015-07-15 14:00:00,14.45,14.45,14.44,14.45,16238.0,14.45,14.45,14.44,14.45,16238.0
2015-07-15 14:05:00,14.45,14.45,14.44,14.45,9490.0,14.45,14.45,14.44,14.45,9490.0
2015-07-15 14:10:00,14.44,14.45,14.43,14.43,20394.0,14.44,14.45,14.43,14.43,20394.0
2015-07-15 14:15:00,14.44,14.44,14.43,14.44,4169.0,14.44,14.44,14.43,14.44,4169.0
2015-07-15 14:20:00,14.43,14.45,14.43,14.45,147652.0,14.43,14.45,14.43,14.45,147652.0
2015-07-15 14:25:00,14.45,14.45,14.43,14.43,17517.0,14.45,14.45,14.43,14.43,17517.0
2015-07-15 14:30:00,14.43,14.44,14.43,14.44,29468.0,14.43,14.44,14.43,14.44,29468.0
2015-07-15 14:35:00,14.43,14.43,14.41,14.42,81992.0,14.43,14.43,14.41,14.42,81992.0
2015-07-15 14:40:00,14.42,14.42,14.4,14.41,43637.0,14.42,14.42,14.4,14.41,43637.0
2015-07-15 14:45:00,14.41,14.41,14.4,14.41,19577.0,14.41,14.41,14.4,14.41,19577.0
2015-07-15 14:50:00,14.41,14.43,14.4,14.43,18186.0,14.41,14.43,14.4,14.43,18186.0
2015-07-15 14:55:00,14.43,14.43,14.41,14.42,23549.0,14.43,14.43,14.41,14.42,23549.0
2015-07-15 15:00:00,14.43,14.43,14.42,14.42,15550.0,14.43,14.43,14.42,14.42,15550.0
2015-07-15 15:05:00,14.43,14.43,14.42,14.43,18946.0,14.43,14.43,14.42,14.43,18946.0
2015-07-15 15:10:00,14.43,14.43,14.42,14.42,21364.0,14.43,14.43,14.42,14.42,21364.0
2015-07-15 15:15:00,14.42,14.43,14.42,14.43,14598.0,14.42,14.43,14.42,14.43,14598.0
2015-07-15 15:20:00,14.42,14.43,14.41,14.42,29586.0,14.42,14.43,14.41,14.42,29586.0
2015-07-15 15:25:00,14.42,14.42,14.41,14.41,26564.0,14.42,14.42,14.41,14.41,26564.0
2015-07-15 15:30:00,14.42,14.44,14.42,14.44,51312.0,14.42,14.44,14.42,14.44,51312.0
2015-07-15 15:35:00,14.44,14.44,14.42,14.43,37510.0,14.44,14.44,14.42,14.43,37510.0
2015-07-15 15:40:00,14.43,14.43,14.42,14.43,37994.0,14.43,14.43,14.42,14.43,37994.0
2015-07-15 15:45:00,14.43,14.44,14.42,14.43,110123.0,14.43,14.44,14.42,14.43,110123.0
2015-07-15 15:50:00,14.44,14.44,14.43,14.44,196197.0,14.44,14.44,14.43,14.44,196197.0
2015-07-15 15:55:00,14.44,14.44,14.43,14.43,278790.0,14.44,14.44,14.43,14.43,278790.0
2015-07-16 09:30:00,14.35,14.35,14.32,14.34,190919.0,14.35,14.35,14.32,14.34,190919.0
2015-07-16 09:35:00,14.34,14.35,14.32,14.35,65585.0,14.34,14.35,14.32,14.35,65585.0
2015-07-16 09:40:00,14.35,14.36,14.33,14.34,59378.0,14.35,14.36,14.33,14.34,59378.0
2015-07-16 09:45:00,14.33,14.36,14.32,14.34,145610.0,14.33,14.36,14.32,14.34,145610.0
2015-07-16 09:50:00,14.35,14.35,14.33,14.34,33730.0,14.35,14.35,14.33,14.34,33730.0
2015-07-16 09:55:00,14.34,14.35,14.33,14.34,23267.0,14.34,14.35,14.33,14.34,23267.0
2015-07-16 10:00:00,14.35,14.42,14.34,14.42,167100.0,14.35,14.42,14.34,14.42,167100.0
2015-07-16 10:05:00,14.41,14.5,14.41,14.44,383986.0,14.41,14.5,14.41,14.44,383986.0
2015-07-16 10:10:00,14.44,14.45,14.42,14.42,43265.0,14.44,14.45,14.42,14.42,43265.0
2015-07-16 10:15:00,14.43,14.47,14.42,14.47,106604.0,14.43,14.47,14.42,14.47,106604.0
2015-07-16 10:20:00,14.46,14.47,14.43,14.44,100252.0,14.46,14.47,14.43,14.44,100252.0
2015-07-16 10:25:00,14.44,14.44,14.42,14.43,53305.0,14.44,14.44,14.42,14.43,53305.0
2015-07-16 10:30:00,14.43,14.43,14.39,14.39,169981.0,14.43,14.43,14.39,14.39,169981.0
2015-07-16 10:35:00,14.38,14.4,14.38,14.4,38472.0,14.38,14.4,14.38,14.4,38472.0
2015-07-16 10:40:00,14.4,14.4,14.37,14.39,21712.0,14.4,14.4,14.37,14.39,21712.0
2015-07-16 10:45:00,14.4,14.4,14.38,14.38,26145.0,14.4,14.4,14.38,14.38,26145.0
2015-07-16 10:50:00,14.38,14.39,14.37,14.39,97300.0,14.38,14.39,14.37,14.39,97300.0
2015-07-16 10:55:00,14.39,14.41,14.38,14.41,29144.0,14.39,14.41,14.38,14.41,29144.0
2015-07-16 11:00:00,14.41,14.41,14.38,14.39,21826.0,14.41,14.41,14.38,14.39,21826.0
2015-07-16 11:05:00,14.39,14.39,14.37,14.37,18494.0,14.39,14.39,14.37,14.37,18494.0
2015-07-16 11:10:00,14.37,14.38,14.33,14.35,213798.0,14.37,14.38,14.33,14.35,213798.0
2015-07-16 11:15:00,14.34,14.36,14.34,14.36,35121.0,14.34,14.36,14.34,14.36,35121.0
2015-07-16 11:20:00,14.36,14.37,14.35,14.37,11793.0,14.36,14.37,14.35,14.37,11793.0
2015-07-16 11:25:00,14.37,14.38,14.36,14.36,70847.0,14.37,14.38,14.36,14.36,70847.0
2015-07-16 11:30:00,14.36,14.37,14.34,14.36,55512.0,14.36,14.37,14.34,14.36,55512.0
2015-07-16 11:35:00,14.36,14.37,14.35,14.37,29965.0,14.36,14.37,14.35,14.37,29965.0
2015-07-16 11:40:00,14.37,14.38,14.36,14.37,39683.0,14.37,14.38,14.36,14.37,39683.0
2015-07-16 11:45:00,14.37,14.38,14.37,14.38,5142.0,14.37,14.38,14.37,14.38,5142.0
2015-07-16 11:50:00,14.37,14.39,14.36,14.39,26672.0,14.37,14.39,14.36,14.39,26672.0
2015-07-16 11:55:00,14.39,14.4,14.37,14.38,53429.0,14.39,14.4,14.37,14.38,53429.0
2015-07-16 12:00:00,14.38,14.38,14.36,14.37,33729.0,14.38,14.38,14.36,14.37,33729.0
2015-07-16 12:05:00,14.37,14.38,14.36,14.37,19149.0,14.37,14.38,14.36,14.37,19149.0
2015-07-16 12:10:00,14.37,14.37,14.35,14.36,25396.0,14.37,14.37,14.35,14.36,25396.0
2015-07-16 12:15:00,14.36,14.37,14.35,14.36,42797.0,14.36,14.37,14.35,14.36,42797.0
2015-07-16 12:20:00,14.37,14.37,14.35,14.35,16699.0,14.37,14.37,14.35,14.35,16699.0
2015-07-16 12:25:00,14.36,14.36,14.34,14.36,41484.0,14.36,14.36,14.34,14.36,41484.0
2015-07-16 12:30:00,14.36,14.37,14.35,14.37,15427.0,14.36,14.37,14.35,14.37,15427.0
2015-07-16 12:35:00,14.36,14.37,14.35,14.37,39313.0,14.36,14.37,14.35,14.37,39313.0
2015-07-16 12:40:00,14.36,14.37,14.36,14.37,16525.0,14.36,14.37,14.36,14.37,16525.0
2015-07-16 12:45:00,14.36,14.37,14.35,14.35,37671.0,14.36,14.37,14.35,14.35,37671.0
2015-07-16 12:50:00,14.36,14.37,14.35,14.36,19195.0,14.36,14.37,14.35,14.36,19195.0
2015-07-16 12:55:00,14.37,14.37,14.36,14.37,10425.0,14.37,14.37,14.36,14.37,10425.0
2015-07-16 13:00:00,14.36,14.37,14.36,14.37,24416.0,14.36,14.37,14.36,14.37,24416.0
2015-07-16 13:05:00,14.37,14.38,14.36,14.38,37400.0,14.37,14.38,14.36,14.38,37400.0
2015-07-16 13:10:00,14.38,14.4,14.37,14.4,41401.0,14.38,14.4,14.37,14.4,41401.0
2015-07-16 13:15:00,14.4,14.4,14.39,14.39,11299.0,14.4,14.4,14.39,14.39,11299.0
2015-07-16 13:20:00,14.39,14.39,14.36,14.37,66370.0,14.39,14.39,14.36,14.37,66370.0
2015-07-16 13:25:00,14.37,14.37,14.36,14.36,24030.0,14.37,14.37,14.36,14.36,24030.0
2015-07-16 13:30:00,14.37,14.37,14.36,14.36,14810.0,14.37,14.37,14.36,14.36,14810.0
2015-07-16 13:35:00,14.37,14.37,14.36,14.37,10936.0,14.37,14.37,14.36,14.37,10936.0
2015-07-16 13:40:00,14.36,14.37,14.35,14.36,37833.0,14.36,14.37,14.35,14.36,37833.0
2015-07-16 13:45:00,14.36,14.36,14.35,14.36,7569.0,14.36,14.36,14.35,14.36,7569.0
2015-07-16 13:50:00,14.35,14.36,14.35,14.35,19416.0,14.35,14.36,14.35,14.35,19416.0
2015-07-16 13:55:00,14.36,14.36,14.35,14.36,5031.0,14.36,14.36,14.35,14.36,5031.0
2015-07-16 14:00:00,14.36,14.37,14.35,14.37,11927.0,14.36,14.37,14.35,14.37,11927.0
2015-07-16 14:05:00,14.37,14.37,14.36,14.37,16452.0,14.37,14.37,14.36,14.37,16452.0
2015-07-16 14:10:00,14.37,14.37,14.36,14.37,9390.0,14.37,14.37,14.36,14.37,9390.0
2015-07-16 14:15:00,14.37,14.37,14.36,14.37,38024.0,14.37,14.37,14.36,14.37,38024.0
2015-07-16 14:20:00,14.36,14.37,14.35,14.36,66654.0,14.36,14.37,14.35,14.36,66654.0
2015-07-16 14:25:00,14.35,14.36,14.35,14.36,17790.0,14.35,14.36,14.35,14.36,17790.0
2015-07-16 14:30:00,14.36,14.36,14.35,14.36,16496.0,14.36,14.36,14.35,14.36,16496.0
2015-07-16 14:35:00,14.36,14.36,14.35,14.35,37420.0,14.36,14.36,14.35,14.35,37420.0
2015-07-16 14:40:00,14.35,14.36,14.34,14.35,30627.0,14.35,14.36,14.34,14.35,30627.0
2015-07-16 14:45:00,14.34,14.35,14.34,14.34,15041.0,14.34,14.35,14.34,14.34,15041.0
2015-07-16 14:50:00,14.35,14.35,14.34,14.35,7768.0,14.35,14.35,14.34,14.35,7768.0
2015-07-16 14:55:00,14.34,14.35,14.34,14.34,8168.0,14.34,14.35,14.34,14.34,8168.0
2015-07-16 15:00:00,14.35,14.35,14.34,14.35,15927.0,14.35,14.35,14.34,14.35,15927.0
2015-07-16 15:05:00,14.35,14.36,14.34,14.35,42006.0,14.35,14.36,14.34,14.35,42006.0
2015-07-16 15:10:00,14.35,14.36,14.34,14.36,23755.0,14.35,14.36,14.34,14.36,23755.0
2015-07-16 15:15:00,14.36,14.37,14.35,14.37,59576.0,14.36,14.37,14.35,14.37,59576.0
2015-07-16 15:20:00,14.36,14.37,14.36,14.36,26183.0,14.36,14.37,14.36,14.36,26183.0
2015-07-16 15:25:00,14.37,14.37,14.35,14.35,42072.0,14.37,14.37,14.35,14.35,42072.0
2015-07-16 15:30:00,14.36,14.37,14.35,14.37,44694.0,14.36,14.37,14.35,14.37,44694.0
2015-07-16 15:35:00,14.37,14.37,14.35,14.35,64768.0,14.37,14.37,14.35,14.35,64768.0
2015-07-16 15:40:00,14.36,14.36,14.35,14.35,89767.0,14.36,14.36,14.35,14.35,89767.0
2015-07-16 15:45:00,14.36,14.36,14.34,14.35,69863.0,14.36,14.36,14.34,14.35,69863.0
2015-07-16 15:50:00,14.35,14.36,14.34,14.36,38955.0,14.35,14.36,14.34,14.36,38955.0
2015-07-16 15:55:00,14.36,14.36,14.35,14.35,220289.0,14.36,14.36,14.35,14.35,220289.0
2015-07-17 09:30:00,14.27,14.29,14.25,14.26,260087.0,14.27,14.29,14.25,14.26,260087.0
2015-07-17 09:35:00,14.26,14.26,14.23,14.25,477720.0,14.26,14.26,14.23,14.25,477720.0
2015-07-17 09:40:00,14.24,14.25,14.22,14.24,151144.0,14.24,14.25,14.22,14.24,151144.0
2015-07-17 09:45:00,14.23,14.25,14.22,14.25,116018.0,14.23,14.25,14.22,14.25,116018.0
2015-07-17 09:50:00,14.24,14.25,14.21,14.21,172593.0,14.24,14.25,14.21,14.21,172593.0
2015-07-17 09:55:00,14.22,14.23,14.2,14.21,286267.0,14.22,14.23,14.2,14.21,286267.0
2015-07-17 10:00:00,14.21,14.22,14.19,14.21,157999.0,14.21,14.22,14.19,14.21,157999.0
2015-07-17 10:05:00,14.2,14.24,14.2,14.21,128451.0,14.2,14.24,14.2,14.21,128451.0
2015-07-17 10:10:00,14.21,14.23,14.19,14.22,225858.0,14.21,14.23,14.19,14.22,225858.0
2015-07-17 10:15:00,14.22,14.24,14.22,14.23,83009.0,14.22,14.24,14.22,14.23,83009.0
2015-07-17 10:20:00,14.23,14.24,14.22,14.23,41438.0,14.23,14.24,14.22,14.23,41438.0
2015-07-17 10:25:00,14.23,14.24,14.22,14.23,71239.0,14.23,14.24,14.22,14.23,71239.0
2015-07-17 10:30:00,14.23,14.24,14.21,14.23,129789.0,14.23,14.24,14.21,14.23,129789.0
2015-07-17 10:35:00,14.23,14.24,14.22,14.23,59121.0,14.23,14.24,14.22,14.23,59121.0
2015-07-17 10:40:00,14.23,14.24,14.22,14.22,72352.0,14.23,14.24,14.22,14.22,72352.0
2015-07-17 10:45:00,14.22,14.22,14.2,14.21,47871.0,14.22,14.22,14.2,14.21,47871.0
2015-07-17 10:50:00,14.21,14.23,14.21,14.23,66547.0,14.21,14.23,14.21,14.23,66547.0
2015-07-17 10:55:00,14.22,14.25,14.22,14.24,88746.0,14.22,14.25,14.22,14.24,88746.0
2015-07-17 11:00:00,14.24,14.26,14.24,14.26,41138.0,14.24,14.26,14.24,14.26,41138.0
2015-07-17 11:05:00,14.26,14.28,14.24,14.25,143015.0,14.26,14.28,14.24,14.25,143015.0
2015-07-17 11:10:00,14.25,14.25,14.23,14.23,37262.0,14.25,14.25,14.23,14.23,37262.0
2015-07-17 11:15:00,14.23,14.25,14.23,14.25,41139.0,14.23,14.25,14.23,14.25,41139.0
2015-07-17 11:20:00,14.25,14.26,14.24,14.26,47629.0,14.25,14.26,14.24,14.26,47629.0
2015-07-17 11:25:00,14.25,14.26,14.24,14.24,39584.0,14.25,14.26,14.24,14.24,39584.0
2015-07-17 11:30:00,14.25,14.26,14.24,14.26,20933.0,14.25,14.26,14.24,14.26,20933.0
2015-07-17 11:35:00,14.26,14.26,14.24,14.24,11612.0,14.26,14.26,14.24,14.24,11612.0
2015-07-17 11:40:00,14.23,14.24,14.23,14.23,53209.0,14.23,14.24,14.23,14.23,53209.0
2015-07-17 11:45:00,14.23,14.25,14.23,14.23,46506.0,14.23,14.25,14.23,14.23,46506.0
2015-07-17 11:50:00,14.23,14.24,14.23,14.24,25745.0,14.23,14.24,14.23,14.24,25745.0
2015-07-17 11:55:00,14.24,14.24,14.22,14.22,30380.0,14.24,14.24,14.22,14.22,30380.0
2015-07-17 12:00:00,14.22,14.23,14.22,14.22,116302.0,14.22,14.23,14.22,14.22,116302.0
2015-07-17 12:05:00,14.22,14.23,14.22,14.23,17819.0,14.22,14.23,14.22,14.23,17819.0
2015-07-17 12:10:00,14.23,14.24,14.22,14.23,38868.0,14.23,14.24,14.22,14.23,38868.0
2015-07-17 12:15:00,14.22,14.24,14.22,14.23,67136.0,14.22,14.24,14.22,14.23,67136.0
2015-07-17 12:20:00,14.23,14.23,14.22,14.23,38976.0,14.23,14.23,14.22,14.23,38976.0
2015-07-17 12:25:00,14.23,14.25,14.22,14.24,28728.0,14.23,14.25,14.22,14.24,28728.0
2015-07-17 12:30:00,14.24,14.24,14.23,14.23,15238.0,14.24,14.24,14.23,14.23,15238.0
2015-07-17 12:35:00,14.24,14.24,14.23,14.24,46167.0,14.24,14.24,14.23,14.24,46167.0
2015-07-17 12:40:00,14.24,14.24,14.23,14.23,3310.0,14.24,14.24,14.23,14.23,3310.0
2015-07-17 12:45:00,14.24,14.24,14.23,14.24,15006.0,14.24,14.24,14.23,14.24,15006.0
2015-07-17 12:50:00,14.23,14.26,14.23,14.25,99115.0,14.23,14.26,14.23,14.25,99115.0
2015-07-17 12:55:00,14.26,14.26,14.24,14.25,34470.0,14.26,14.26,14.24,14.25,34470.0
2015-07-17 13:00:00,14.26,14.26,14.25,14.25,17079.0,14.26,14.26,14.25,14.25,17079.0
2015-07-17 13:05:00,14.26,14.26,14.25,14.26,25118.0,14.26,14.26,14.25,14.26,25118.0
2015-07-17 13:10:00,14.25,14.26,14.24,14.25,29893.0,14.25,14.26,14.24,14.25,29893.0
2015-07-17 13:15:00,14.26,14.26,14.23,14.23,22965.0,14.26,14.26,14.23,14.23,22965.0
2015-07-17 13:20:00,14.23,14.24,14.22,14.22,77554.0,14.23,14.24,14.22,14.22,77554.0
2015-07-17 13:25:00,14.23,14.23,14.22,14.23,67210.0,14.23,14.23,14.22,14.23,67210.0
2015-07-17 13:30:00,14.23,14.24,14.22,14.23,14869.0,14.23,14.24,14.22,14.23,14869.0
2015-07-17 13:35:00,14.23,14.25,14.23,14.25,188084.0,14.23,14.25,14.23,14.25,188084.0
2015-07-17 13:40:00,14.24,14.25,14.24,14.24,225339.0,14.24,14.25,14.24,14.24,225339.0
2015-07-17 13:45:00,14.24,14.25,14.23,14.24,42241.0,14.24,14.25,14.23,14.24,42241.0
2015-07-17 13:50:00,14.24,14.24,14.23,14.24,8488.0,14.24,14.24,14.23,14.24,8488.0
2015-07-17 13:55:00,14.24,14.24,14.23,14.23,22574.0,14.24,14.24,14.23,14.23,22574.0
2015-07-17 14:00:00,14.24,14.24,14.23,14.24,12995.0,14.24,14.24,14.23,14.24,12995.0
2015-07-17 14:05:00,14.24,14.24,14.23,14.24,37064.0,14.24,14.24,14.23,14.24,37064.0
2015-07-17 14:10:00,14.24,14.24,14.23,14.24,15681.0,14.24,14.24,14.23,14.24,15681.0
2015-07-17 14:15:00,14.24,14.24,14.23,14.23,31929.0,14.24,14.24,14.23,14.23,31929.0
2015-07-17 14:20:00,14.23,14.24,14.23,14.24,25030.0,14.23,14.24,14.23,14.24,25030.0
2015-07-17 14:25:00,14.24,14.24,14.23,14.24,33096.0,14.24,14.24,14.23,14.24,33096.0
2015-07-17 14:30:00,14.24,14.24,14.23,14.24,43674.0,14.24,14.24,14.23,14.24,43674.0
2015-07-17 14:35:00,14.24,14.24,14.23,14.24,31476.0,14.24,14.24,14.23,14.24,31476.0
2015-07-17 14:40:00,14.24,14.24,14.23,14.23,5715.0,14.24,14.24,14.23,14.23,5715.0
2015-07-17 14:45:00,14.23,14.24,14.23,14.23,50152.0,14.23,14.24,14.23,14.23,50152.0
2015-07-17 14:50:00,14.23,14.24,14.23,14.24,12089.0,14.23,14.24,14.23,14.24,12089.0
2015-07-17 14:55:00,14.23,14.24,14.23,14.23,13135.0,14.23,14.24,14.23,14.23,13135.0
2015-07-17 15:00:00,14.23,14.24,14.22,14.24,34819.0,14.23,14.24,14.22,14.24,34819.0
2015-07-17 15:05:00,14.24,14.24,14.23,14.24,12292.0,14.24,14.24,14.23,14.24,12292.0
2015-07-17 15:10:00,14.24,14.24,14.23,14.23,13309.0,14.24,14.24,14.23,14.23,13309.0
2015-07-17 15:15:00,14.24,14.24,14.22,14.23,44074.0,14.24,14.24,14.22,14.23,44074.0
2015-07-17 15:20:00,14.23,14.23,14.22,14.23,27190.0,14.23,14.23,14.22,14.23,27190.0
2015-07-17 15:25:00,14.23,14.23,14.22,14.22,44105.0,14.23,14.23,14.22,14.22,44105.0
2015-07-17 15:30:00,14.22,14.23,14.22,14.23,46021.0,14.22,14.23,14.22,14.23,46021.0
2015-07-17 15:35:00,14.23,14.24,14.23,14.24,37173.0,14.23,14.24,14.23,14.24,37173.0
2015-07-17 15:40:00,14.24,14.24,14.23,14.24,29355.0,14.24,14.24,14.23,14.24,29355.0
2015-07-17 15:45:00,14.23,14.24,14.22,14.24,76880.0,14.23,14.24,14.22,14.24,76880.0
2015-07-17 15:50:00,14.24,14.24,14.23,14.24,83461.0,14.24,14.24,14.23,14.24,83461.0
2015-07-17 15:55:00,14.24,14.24,14.23,14.24,232443.0,14.24,14.24,14.23,14.24,232443.0
2015-07-20 09:30:00,14.16,14.18,14.13,14.14,334361.0,14.16,14.18,14.13,14.14,334361.0
2015-07-20 09:35:00,14.14,14.16,14.12,14.14,376405.0,14.14,14.16,14.12,14.14,376405.0
2015-07-20 09:40:00,14.13,14.15,14.12,14.13,234664.0,14.13,14.15,14.12,14.13,234664.0
2015-07-20 09:45:00,14.13,14.15,14.12,14.14,159115.0,14.13,14.15,14.12,14.14,159115.0
2015-07-20 09:50:00,14.13,14.17,14.13,14.15,139012.0,14.13,14.17,14.13,14.15,139012.0
2015-07-20 09:55:00,14.16,14.16,14.12,14.12,96316.0,14.16,14.16,14.12,14.12,96316.0
2015-07-20 10:00:00,14.11,14.13,14.1,14.11,203159.0,14.11,14.13,14.1,14.11,203159.0
2015-07-20 10:05:00,14.12,14.13,14.08,14.11,252399.0,14.12,14.13,14.08,14.11,252399.0
2015-07-20 10:10:00,14.12,14.14,14.1,14.13,93262.0,14.12,14.14,14.1,14.13,93262.0
2015-07-20 10:15:00,14.13,14.15,14.11,14.11,101397.0,14.13,14.15,14.11,14.11,101397.0
2015-07-20 10:20:00,14.12,14.15,14.11,14.14,98339.0,14.12,14.15,14.11,14.14,98339.0
2015-07-20 10:25:00,14.13,14.2,14.12,14.17,297379.0,14.13,14.2,14.12,14.17,297379.0
2015-07-20 10:30:00,14.16,14.17,14.14,14.15,72489.0,14.16,14.17,14.14,14.15,72489.0
2015-07-20 10:35:00,14.15,14.15,14.14,14.14,26518.0,14.15,14.15,14.14,14.14,26518.0
2015-07-20 10:40:00,14.15,14.16,14.13,14.13,66591.0,14.15,14.16,14.13,14.13,66591.0
2015-07-20 10:45:00,14.13,14.14,14.13,14.14,25463.0,14.13,14.14,14.13,14.14,25463.0
2015-07-20 10:50:00,14.14,14.16,14.14,14.15,96571.0,14.14,14.16,14.14,14.15,96571.0
2015-07-20 10:55:00,14.15,14.15,14.13,14.15,57640.0,14.15,14.15,14.13,14.15,57640.0
2015-07-20 11:00:00,14.14,14.19,14.14,14.18,96156.0,14.14,14.19,14.14,14.18,96156.0
2015-07-20 11:05:00,14.17,14.28,14.17,14.25,582502.0,14.17,14.28,14.17,14.25,582502.0
2015-07-20 11:10:00,14.25,14.3,14.24,14.29,323521.0,14.25,14.3,14.24,14.29,323521.0
2015-07-20 11:15:00,14.3,14.35,14.28,14.29,524149.0,14.3,14.35,14.28,14.29,524149.0
2015-07-20 11:20:00,14.27,14.29,14.27,14.28,120448.0,14.27,14.29,14.27,14.28,120448.0
2015-07-20 11:25:00,14.28,14.29,14.25,14.27,99283.0,14.28,14.29,14.25,14.27,99283.0
2015-07-20 11:30:00,14.28,14.3,14.26,14.27,171526.0,14.28,14.3,14.26,14.27,171526.0
2015-07-20 11:35:00,14.26,14.27,14.24,14.27,54558.0,14.26,14.27,14.24,14.27,54558.0
2015-07-20 11:40:00,14.27,14.27,14.25,14.26,68446.0,14.27,14.27,14.25,14.26,68446.0
2015-07-20 11:45:00,14.26,14.27,14.25,14.26,55465.0,14.26,14.27,14.25,14.26,55465.0
2015-07-20 11:50:00,14.27,14.28,14.24,14.24,65464.0,14.27,14.28,14.24,14.24,65464.0
2015-07-20 11:55:00,14.25,14.25,14.22,14.23,49904.0,14.25,14.25,14.22,14.23,49904.0
2015-07-20 12:00:00,14.23,14.24,14.22,14.23,39905.0,14.23,14.24,14.22,14.23,39905.0
2015-07-20 12:05:00,14.24,14.25,14.23,14.23,59865.0,14.24,14.25,14.23,14.23,59865.0
2015-07-20 12:10:00,14.23,14.24,14.22,14.23,35411.0,14.23,14.24,14.22,14.23,35411.0
2015-07-20 12:15:00,14.24,14.24,14.22,14.24,59978.0,14.24,14.24,14.22,14.24,59978.0
2015-07-20 12:20:00,14.23,14.24,14.22,14.23,140564.0,14.23,14.24,14.22,14.23,140564.0
2015-07-20 12:25:00,14.23,14.24,14.21,14.22,38528.0,14.23,14.24,14.21,14.22,38528.0
2015-07-20 12:30:00,14.22,14.22,14.17,14.18,195449.0,14.22,14.22,14.17,14.18,195449.0
2015-07-20 12:35:00,14.18,14.18,14.16,14.18,111898.0,14.18,14.18,14.16,14.18,111898.0
2015-07-20 12:40:00,14.17,14.19,14.17,14.18,39030.0,14.17,14.19,14.17,14.18,39030.0
2015-07-20 12:45:00,14.18,14.19,14.17,14.18,28827.0,14.18,14.19,14.17,14.18,28827.0
2015-07-20 12:50:00,14.17,14.18,14.17,14.17,12649.0,14.17,14.18,14.17,14.17,12649.0
2015-07-20 12:55:00,14.18,14.18,14.16,14.17,59211.0,14.18,14.18,14.16,14.17,59211.0
2015-07-20 13:00:00,14.17,14.18,14.16,14.17,51142.0,14.17,14.18,14.16,14.17,51142.0
2015-07-20 13:05:00,14.17,14.18,14.16,14.17,58172.0,14.17,14.18,14.16,14.17,58172.0
2015-07-20 13:10:00,14.18,14.18,14.15,14.16,73431.0,14.18,14.18,14.15,14.16,73431.0
2015-07-20 13:15:00,14.16,14.16,14.14,14.14,44630.0,14.16,14.16,14.14,14.14,44630.0
2015-07-20 13:20:00,14.14,14.15,14.13,14.13,55855.0,14.14,14.15,14.13,14.13,55855.0
2015-07-20 13:25:00,14.14,14.16,14.13,14.16,54978.0,14.14,14.16,14.13,14.16,54978.0
2015-07-20 13:30:00,14.16,14.17,14.15,14.16,75446.0,14.16,14.17,14.15,14.16,75446.0
2015-07-20 13:35:00,14.16,14.19,14.16,14.17,98923.0,14.16,14.19,14.16,14.17,98923.0
2015-07-20 13:40:00,14.18,14.18,14.17,14.18,62547.0,14.18,14.18,14.17,14.18,62547.0
2015-07-20 13:45:00,14.18,14.18,14.16,14.17,32952.0,14.18,14.18,14.16,14.17,32952.0
2015-07-20 13:50:00,14.17,14.17,14.16,14.16,9903.0,14.17,14.17,14.16,14.16,9903.0
2015-07-20 13:55:00,14.17,14.17,14.15,14.17,65767.0,14.17,14.17,14.15,14.17,65767.0
2015-07-20 14:00:00,14.17,14.17,14.15,14.16,31525.0,14.17,14.17,14.15,14.16,31525.0
2015-07-20 14:05:00,14.17,14.17,14.15,14.16,35672.0,14.17,14.17,14.15,14.16,35672.0
2015-07-20 14:10:00,14.15,14.16,14.13,14.14,69524.0,14.15,14.16,14.13,14.14,69524.0
2015-07-20 14:15:00,14.14,14.14,14.12,14.14,51588.0,14.14,14.14,14.12,14.14,51588.0
2015-07-20 14:20:00,14.14,14.14,14.13,14.13,16053.0,14.14,14.14,14.13,14.13,16053.0
2015-07-20 14:25:00,14.13,14.14,14.12,14.14,22935.0,14.13,14.14,14.12,14.14,22935.0
2015-07-20 14:30:00,14.14,14.14,14.12,14.12,26252.0,14.14,14.14,14.12,14.12,26252.0
2015-07-20 14:35:00,14.13,14.13,14.11,14.12,55518.0,14.13,14.13,14.11,14.12,55518.0
2015-07-20 14:40:00,14.12,14.13,14.12,14.12,23683.0,14.12,14.13,14.12,14.12,23683.0
2015-07-20 14:45:00,14.12,14.13,14.11,14.12,32172.0,14.12,14.13,14.11,14.12,32172.0
2015-07-20 14:50:00,14.11,14.12,14.1,14.11,111286.0,14.11,14.12,14.1,14.11,111286.0
2015-07-20 14:55:00,14.11,14.12,14.1,14.11,49081.0,14.11,14.12,14.1,14.11,49081.0
2015-07-20 15:00:00,14.11,14.11,14.09,14.11,92012.0,14.11,14.11,14.09,14.11,92012.0
2015-07-20 15:05:00,14.1,14.11,14.08,14.08,119932.0,14.1,14.11,14.08,14.08,119932.0
2015-07-20 15:10:00,14.09,14.09,14.08,14.09,123452.0,14.09,14.09,14.08,14.09,123452.0
2015-07-20 15:15:00,14.08,14.08,14.06,14.08,108944.0,14.08,14.08,14.06,14.08,108944.0
2015-07-20 15:20:00,14.07,14.08,14.05,14.05,66514.0,14.07,14.08,14.05,14.05,66514.0
2015-07-20 15:25:00,14.06,14.06,14.04,14.05,198954.0,14.06,14.06,14.04,14.05,198954.0
2015-07-20 15:30:00,14.05,14.06,14.05,14.06,127821.0,14.05,14.06,14.05,14.06,127821.0
2015-07-20 15:35:00,14.06,14.07,14.05,14.06,102405.0,14.06,14.07,14.05,14.06,102405.0
2015-07-20 15:40:00,14.07,14.07,14.04,14.05,81960.0,14.07,14.07,14.04,14.05,81960.0
2015-07-20 15:45:00,14.05,14.05,14.03,14.04,229165.0,14.05,14.05,14.03,14.04,229165.0
2015-07-20 15:50:00,14.04,14.05,14.03,14.04,293201.0,14.04,14.05,14.03,14.04,293201.0
2015-07-20 15:55:00,14.03,14.05,14.03,14.05,541721.0,14.03,14.05,14.03,14.05,541721.0
2015-07-21 09:30:00,14.16,14.2,14.16,14.2,220825.0,14.16,14.2,14.16,14.2,220825.0
2015-07-21 09:35:00,14.19,14.2,14.17,14.19,246686.0,14.19,14.2,14.17,14.19,246686.0
2015-07-21 09:40:00,14.19,14.2,14.18,14.19,105975.0,14.19,14.2,14.18,14.19,105975.0
2015-07-21 09:45:00,14.2,14.2,14.14,14.15,260088.0,14.2,14.2,14.14,14.15,260088.0
2015-07-21 09:50:00,14.16,14.17,14.15,14.16,78092.0,14.16,14.17,14.15,14.16,78092.0
2015-07-21 09:55:00,14.16,14.2,14.15,14.19,77195.0,14.16,14.2,14.15,14.19,77195.0
2015-07-21 10:00:00,14.19,14.27,14.18,14.25,299243.0,14.19,14.27,14.18,14.25,299243.0
2015-07-21 10:05:00,14.25,14.26,14.21,14.22,205218.0,14.25,14.26,14.21,14.22,205218.0
2015-07-21 10:10:00,14.22,14.25,14.21,14.24,42866.0,14.22,14.25,14.21,14.24,42866.0
2015-07-21 10:15:00,14.24,14.3,14.23,14.28,328215.0,14.24,14.3,14.23,14.28,328215.0
2015-07-21 10:20:00,14.28,14.28,14.25,14.28,62338.0,14.28,14.28,14.25,14.28,62338.0
2015-07-21 10:25:00,14.28,14.29,14.26,14.26,54196.0,14.28,14.29,14.26,14.26,54196.0
2015-07-21 10:30:00,14.26,14.27,14.21,14.23,76514.0,14.26,14.27,14.21,14.23,76514.0
2015-07-21 10:35:00,14.23,14.24,14.21,14.22,57274.0,14.23,14.24,14.21,14.22,57274.0
2015-07-21 10:40:00,14.21,14.22,14.18,14.22,110985.0,14.21,14.22,14.18,14.22,110985.0
2015-07-21 10:45:00,14.21,14.24,14.21,14.24,164788.0,14.21,14.24,14.21,14.24,164788.0
2015-07-21 10:50:00,14.24,14.25,14.23,14.23,90296.0,14.24,14.25,14.23,14.23,90296.0
2015-07-21 10:55:00,14.24,14.24,14.23,14.24,26720.0,14.24,14.24,14.23,14.24,26720.0
2015-07-21 11:00:00,14.24,14.25,14.21,14.21,51113.0,14.24,14.25,14.21,14.21,51113.0
2015-07-21 11:05:00,14.21,14.22,14.21,14.21,28093.0,14.21,14.22,14.21,14.21,28093.0
2015-07-21 11:10:00,14.22,14.22,14.2,14.21,48418.0,14.22,14.22,14.2,14.21,48418.0
2015-07-21 11:15:00,14.2,14.22,14.2,14.21,22149.0,14.2,14.22,14.2,14.21,22149.0
2015-07-21 11:20:00,14.21,14.22,14.2,14.21,43226.0,14.21,14.22,14.2,14.21,43226.0
2015-07-21 11:25:00,14.21,14.21,14.18,14.18,32272.0,14.21,14.21,14.18,14.18,32272.0
2015-07-21 11:30:00,14.19,14.19,14.18,14.19,29001.0,14.19,14.19,14.18,14.19,29001.0
2015-07-21 11:35:00,14.19,14.19,14.18,14.19,15127.0,14.19,14.19,14.18,14.19,15127.0
2015-07-21 11:40:00,14.19,14.19,14.16,14.17,76749.0,14.19,14.19,14.16,14.17,76749.0
2015-07-21 11:45:00,14.18,14.18,14.16,14.17,36540.0,14.18,14.18,14.16,14.17,36540.0
2015-07-21 11:50:00,14.18,14.19,14.17,14.18,34073.0,14.18,14.19,14.17,14.18,34073.0
2015-07-21 11:55:00,14.17,14.19,14.17,14.19,43126.0,14.17,14.19,14.17,14.19,43126.0
2015-07-21 12:00:00,14.19,14.21,14.18,14.2,47649.0,14.19,14.21,14.18,14.2,47649.0
2015-07-21 12:05:00,14.2,14.2,14.19,14.2,12189.0,14.2,14.2,14.19,14.2,12189.0
2015-07-21 12:10:00,14.21,14.22,14.2,14.21,19453.0,14.21,14.22,14.2,14.21,19453.0
2015-07-21 12:15:00,14.2,14.21,14.2,14.21,17344.0,14.2,14.21,14.2,14.21,17344.0
2015-07-21 12:20:00,14.21,14.21,14.19,14.19,33737.0,14.21,14.21,14.19,14.19,33737.0
2015-07-21 12:25:00,14.19,14.2,14.18,14.18,10629.0,14.19,14.2,14.18,14.18,10629.0
2015-07-21 12:30:00,14.18,14.19,14.18,14.19,14611.0,14.18,14.19,14.18,14.19,14611.0
2015-07-21 12:35:00,14.19,14.2,14.18,14.19,25057.0,14.19,14.2,14.18,14.19,25057.0
2015-07-21 12:40:00,14.2,14.2,14.18,14.18,45251.0,14.2,14.2,14.18,14.18,45251.0
2015-07-21 12:45:00,14.19,14.2,14.18,14.2,27210.0,14.19,14.2,14.18,14.2,27210.0
2015-07-21 12:50:00,14.2,14.21,14.19,14.21,41556.0,14.2,14.21,14.19,14.21,41556.0
2015-07-21 12:55:00,14.2,14.22,14.2,14.22,48891.0,14.2,14.22,14.2,14.22,48891.0
2015-07-21 13:00:00,14.21,14.22,14.2,14.2,30118.0,14.21,14.22,14.2,14.2,30118.0
2015-07-21 13:05:00,14.21,14.21,14.19,14.2,55847.0,14.21,14.21,14.19,14.2,55847.0
2015-07-21 13:10:00,14.19,14.2,14.19,14.19,54220.0,14.19,14.2,14.19,14.19,54220.0
2015-07-21 13:15:00,14.2,14.2,14.18,14.18,43064.0,14.2,14.2,14.18,14.18,43064.0
2015-07-21 13:20:00,14.19,14.19,14.16,14.17,84510.0,14.19,14.19,14.16,14.17,84510.0
2015-07-21 13:25:00,14.16,14.18,14.16,14.16,68076.0,14.16,14.18,14.16,14.16,68076.0
2015-07-21 13:30:00,14.17,14.17,14.15,14.17,46784.0,14.17,14.17,14.15,14.17,46784.0
2015-07-21 13:35:00,14.17,14.18,14.16,14.17,9658.0,14.17,14.18,14.16,14.17,9658.0
2015-07-21 13:40:00,14.17,14.17,14.16,14.16,8933.0,14.17,14.17,14.16,14.16,8933.0
2015-07-21 13:45:00,14.16,14.17,14.16,14.17,14360.0,14.16,14.17,14.16,14.17,14360.0
2015-07-21 13:50:00,14.16,14.17,14.14,14.16,26506.0,14.16,14.17,14.14,14.16,26506.0
2015-07-21 13:55:00,14.16,14.16,14.14,14.15,53281.0,14.16,14.16,14.14,14.15,53281.0
2015-07-21 14:00:00,14.15,14.17,14.15,14.16,17691.0,14.15,14.17,14.15,14.16,17691.0
2015-07-21 14:05:00,14.17,14.17,14.16,14.17,15581.0,14.17,14.17,14.16,14.17,15581.0
2015-07-21 14:10:00,14.16,14.17,14.16,14.16,21542.0,14.16,14.17,14.16,14.16,21542.0
2015-07-21 14:15:00,14.17,14.17,14.16,14.17,17656.0,14.17,14.17,14.16,14.17,17656.0
2015-07-21 14:20:00,14.16,14.17,14.16,14.16,10567.0,14.16,14.17,14.16,14.16,10567.0
2015-07-21 14:25:00,14.17,14.17,14.15,14.16,19009.0,14.17,14.17,14.15,14.16,19009.0
2015-07-21 14:30:00,14.16,14.16,14.15,14.15,4871.0,14.16,14.16,14.15,14.15,4871.0
2015-07-21 14:35:00,14.15,14.16,14.12,14.15,82372.0,14.15,14.16,14.12,14.15,82372.0
2015-07-21 14:40:00,14.15,14.15,14.13,14.15,78663.0,14.15,14.15,14.13,14.15,78663.0
2015-07-21 14:45:00,14.14,14.15,14.13,14.13,51474.0,14.14,14.15,14.13,14.13,51474.0
2015-07-21 14:50:00,14.14,14.14,14.13,14.13,12637.0,14.14,14.14,14.13,14.13,12637.0
2015-07-21 14:55:00,14.13,14.14,14.1,14.12,370970.0,14.13,14.14,14.1,14.12,370970.0
2015-07-21 15:00:00,14.12,14.17,14.12,14.14,87015.0,14.12,14.17,14.12,14.14,87015.0
2015-07-21 15:05:00,14.15,14.17,14.14,14.17,26281.0,14.15,14.17,14.14,14.17,26281.0
2015-07-21 15:10:00,14.16,14.17,14.16,14.16,37689.0,14.16,14.17,14.16,14.16,37689.0
2015-07-21 15:15:00,14.16,14.17,14.16,14.17,13765.0,14.16,14.17,14.16,14.17,13765.0
2015-07-21 15:20:00,14.17,14.17,14.16,14.17,7256.0,14.17,14.17,14.16,14.17,7256.0
2015-07-21 15:25:00,14.16,14.17,14.15,14.17,80845.0,14.16,14.17,14.15,14.17,80845.0
2015-07-21 15:30:00,14.16,14.17,14.16,14.16,39345.0,14.16,14.17,14.16,14.16,39345.0
2015-07-21 15:35:00,14.16,14.17,14.15,14.16,52383.0,14.16,14.17,14.15,14.16,52383.0
2015-07-21 15:40:00,14.15,14.16,14.14,14.14,39170.0,14.15,14.16,14.14,14.14,39170.0
2015-07-21 15:45:00,14.15,14.15,14.13,14.14,82486.0,14.15,14.15,14.13,14.14,82486.0
2015-07-21 15:50:00,14.14,14.16,14.13,14.16,93043.0,14.14,14.16,14.13,14.16,93043.0
2015-07-21 15:55:00,14.15,14.16,14.13,14.14,307484.0,14.15,14.16,14.13,14.14,307484.0
2015-07-22 09:30:00,14.04,14.04,14.01,14.01,146732.0,14.04,14.04,14.01,14.01,146732.0
2015-07-22 09:35:00,14.01,14.04,14.0,14.04,288233.0,14.01,14.04,14.0,14.04,288233.0
2015-07-22 09:40:00,14.04,14.08,14.03,14.07,77756.0,14.04,14.08,14.03,14.07,77756.0
2015-07-22 09:45:00,14.06,14.1,14.06,14.1,57956.0,14.06,14.1,14.06,14.1,57956.0
2015-07-22 09:50:00,14.09,14.1,14.07,14.08,23823.0,14.09,14.1,14.07,14.08,23823.0
2015-07-22 09:55:00,14.08,14.09,14.07,14.08,22737.0,14.08,14.09,14.07,14.08,22737.0
2015-07-22 10:00:00,14.08,14.09,14.04,14.04,128717.0,14.08,14.09,14.04,14.04,128717.0
2015-07-22 10:05:00,14.03,14.08,14.03,14.07,81822.0,14.03,14.08,14.03,14.07,81822.0
2015-07-22 10:10:00,14.06,14.09,14.06,14.07,107006.0,14.06,14.09,14.06,14.07,107006.0
2015-07-22 10:15:00,14.08,14.08,14.06,14.07,21661.0,14.08,14.08,14.06,14.07,21661.0
2015-07-22 10:20:00,14.06,14.1,14.06,14.07,41749.0,14.06,14.1,14.06,14.07,41749.0
2015-07-22 10:25:00,14.08,14.12,14.07,14.1,83249.0,14.08,14.12,14.07,14.1,83249.0
2015-07-22 10:30:00,14.1,14.11,14.08,14.09,32611.0,14.1,14.11,14.08,14.09,32611.0
2015-07-22 10:35:00,14.08,14.11,14.08,14.1,58486.0,14.08,14.11,14.08,14.1,58486.0
2015-07-22 10:40:00,14.1,14.1,14.08,14.09,42456.0,14.1,14.1,14.08,14.09,42456.0
2015-07-22 10:45:00,14.09,14.1,14.07,14.09,345881.0,14.09,14.1,14.07,14.09,345881.0
2015-07-22 10:50:00,14.08,14.12,14.07,14.11,93466.0,14.08,14.12,14.07,14.11,93466.0
2015-07-22 10:55:00,14.12,14.18,14.11,14.16,125539.0,14.12,14.18,14.11,14.16,125539.0
2015-07-22 11:00:00,14.15,14.19,14.15,14.17,115412.0,14.15,14.19,14.15,14.17,115412.0
2015-07-22 11:05:00,14.16,14.17,14.12,14.14,101943.0,14.16,14.17,14.12,14.14,101943.0
2015-07-22 11:10:00,14.15,14.18,14.14,14.15,149042.0,14.15,14.18,14.14,14.15,149042.0
2015-07-22 11:15:00,14.16,14.16,14.14,14.16,94871.0,14.16,14.16,14.14,14.16,94871.0
2015-07-22 11:20:00,14.16,14.16,14.15,14.16,21550.0,14.16,14.16,14.15,14.16,21550.0
2015-07-22 11:25:00,14.16,14.17,14.15,14.17,30161.0,14.16,14.17,14.15,14.17,30161.0
2015-07-22 11:30:00,14.17,14.22,14.16,14.21,193252.0,14.17,14.22,14.16,14.21,193252.0
2015-07-22 11:35:00,14.21,14.24,14.18,14.19,226764.0,14.21,14.24,14.18,14.19,226764.0
2015-07-22 11:40:00,14.18,14.19,14.17,14.17,51912.0,14.18,14.19,14.17,14.17,51912.0
2015-07-22 11:45:00,14.18,14.21,14.17,14.21,40955.0,14.18,14.21,14.17,14.21,40955.0
2015-07-22 11:50:00,14.21,14.21,14.19,14.21,35115.0,14.21,14.21,14.19,14.21,35115.0
2015-07-22 11:55:00,14.21,14.21,14.18,14.19,88412.0,14.21,14.21,14.18,14.19,88412.0
2015-07-22 12:00:00,14.18,14.19,14.17,14.18,52785.0,14.18,14.19,14.17,14.18,52785.0
2015-07-22 12:05:00,14.17,14.18,14.17,14.18,17953.0,14.17,14.18,14.17,14.18,17953.0
2015-07-22 12:10:00,14.18,14.18,14.17,14.17,26859.0,14.18,14.18,14.17,14.17,26859.0
2015-07-22 12:15:00,14.17,14.18,14.16,14.17,47803.0,14.17,14.18,14.16,14.17,47803.0
2015-07-22 12:20:00,14.17,14.18,14.16,14.18,13920.0,14.17,14.18,14.16,14.18,13920.0
2015-07-22 12:25:00,14.18,14.18,14.14,14.14,46748.0,14.18,14.18,14.14,14.14,46748.0
2015-07-22 12:30:00,14.15,14.16,14.14,14.16,28334.0,14.15,14.16,14.14,14.16,28334.0
2015-07-22 12:35:00,14.16,14.16,14.15,14.15,19462.0,14.16,14.16,14.15,14.15,19462.0
2015-07-22 12:40:00,14.16,14.16,14.14,14.15,24557.0,14.16,14.16,14.14,14.15,24557.0
2015-07-22 12:45:00,14.15,14.16,14.14,14.16,23231.0,14.15,14.16,14.14,14.16,23231.0
2015-07-22 12:50:00,14.16,14.16,14.15,14.16,13700.0,14.16,14.16,14.15,14.16,13700.0
2015-07-22 12:55:00,14.15,14.15,14.14,14.15,41555.0,14.15,14.15,14.14,14.15,41555.0
2015-07-22 13:00:00,14.15,14.15,14.14,14.15,9294.0,14.15,14.15,14.14,14.15,9294.0
2015-07-22 13:05:00,14.14,14.15,14.14,14.14,8260.0,14.14,14.15,14.14,14.14,8260.0
2015-07-22 13:10:00,14.15,14.15,14.12,14.13,93428.0,14.15,14.15,14.12,14.13,93428.0
2015-07-22 13:15:00,14.13,14.13,14.12,14.12,33521.0,14.13,14.13,14.12,14.12,33521.0
2015-07-22 13:20:00,14.13,14.13,14.11,14.11,38646.0,14.13,14.13,14.11,14.11,38646.0
2015-07-22 13:25:00,14.11,14.12,14.1,14.11,66121.0,14.11,14.12,14.1,14.11,66121.0
2015-07-22 13:30:00,14.1,14.11,14.1,14.11,38084.0,14.1,14.11,14.1,14.11,38084.0
2015-07-22 13:35:00,14.1,14.11,14.1,14.11,17316.0,14.1,14.11,14.1,14.11,17316.0
2015-07-22 13:40:00,14.11,14.12,14.1,14.1,9917.0,14.11,14.12,14.1,14.1,9917.0
2015-07-22 13:45:00,14.11,14.11,14.1,14.1,9350.0,14.11,14.11,14.1,14.1,9350.0
2015-07-22 13:50:00,14.1,14.11,14.09,14.1,29858.0,14.1,14.11,14.09,14.1,29858.0
2015-07-22 13:55:00,14.1,14.11,14.09,14.1,36445.0,14.1,14.11,14.09,14.1,36445.0
2015-07-22 14:00:00,14.11,14.12,14.1,14.12,19524.0,14.11,14.12,14.1,14.12,19524.0
2015-07-22 14:05:00,14.11,14.12,14.11,14.11,10696.0,14.11,14.12,14.11,14.11,10696.0
2015-07-22 14:10:00,14.11,14.12,14.11,14.12,11185.0,14.11,14.12,14.11,14.12,11185.0
2015-07-22 14:15:00,14.11,14.13,14.11,14.13,62169.0,14.11,14.13,14.11,14.13,62169.0
2015-07-22 14:20:00,14.12,14.13,14.11,14.12,41151.0,14.12,14.13,14.11,14.12,41151.0
2015-07-22 14:25:00,14.12,14.13,14.11,14.12,41748.0,14.12,14.13,14.11,14.12,41748.0
2015-07-22 14:30:00,14.13,14.13,14.12,14.13,19904.0,14.13,14.13,14.12,14.13,19904.0
2015-07-22 14:35:00,14.13,14.14,14.12,14.13,24015.0,14.13,14.14,14.12,14.13,24015.0
2015-07-22 14:40:00,14.12,14.13,14.12,14.12,18078.0,14.12,14.13,14.12,14.12,18078.0
2015-07-22 14:45:00,14.13,14.13,14.12,14.13,15196.0,14.13,14.13,14.12,14.13,15196.0
2015-07-22 14:50:00,14.13,14.14,14.12,14.14,26094.0,14.13,14.14,14.12,14.14,26094.0
2015-07-22 14:55:00,14.14,14.14,14.13,14.14,7427.0,14.14,14.14,14.13,14.14,7427.0
2015-07-22 15:00:00,14.14,14.15,14.13,14.14,20046.0,14.14,14.15,14.13,14.14,20046.0
2015-07-22 15:05:00,14.13,14.14,14.12,14.12,30539.0,14.13,14.14,14.12,14.12,30539.0
2015-07-22 15:10:00,14.12,14.13,14.11,14.11,41132.0,14.12,14.13,14.11,14.11,41132.0
2015-07-22 15:15:00,14.12,14.12,14.1,14.12,33179.0,14.12,14.12,14.1,14.12,33179.0
2015-07-22 15:20:00,14.12,14.12,14.11,14.12,36998.0,14.12,14.12,14.11,14.12,36998.0
2015-07-22 15:25:00,14.12,14.13,14.11,14.12,22704.0,14.12,14.13,14.11,14.12,22704.0
2015-07-22 15:30:00,14.12,14.13,14.11,14.13,63027.0,14.12,14.13,14.11,14.13,63027.0
2015-07-22 15:35:00,14.12,14.13,14.12,14.12,11678.0,14.12,14.13,14.12,14.12,11678.0
2015-07-22 15:40:00,14.13,14.14,14.12,14.14,26162.0,14.13,14.14,14.12,14.14,26162.0
2015-07-22 15:45:00,14.13,14.14,14.13,14.14,32078.0,14.13,14.14,14.13,14.14,32078.0
2015-07-22 15:50:00,14.14,14.14,14.13,14.14,99052.0,14.14,14.14,14.13,14.14,99052.0
2015-07-22 15:55:00,14.13,14.15,14.13,14.14,182833.0,14.13,14.15,14.13,14.14,182833.0
2015-07-23 09:30:00,14.13,14.14,14.12,14.13,93785.0,14.13,14.14,14.12,14.13,93785.0
2015-07-23 09:35:00,14.13,14.14,14.12,14.13,80665.0,14.13,14.14,14.12,14.13,80665.0
2015-07-23 09:40:00,14.14,14.15,14.12,14.12,74028.0,14.14,14.15,14.12,14.12,74028.0
2015-07-23 09:45:00,14.13,14.13,14.11,14.12,63760.0,14.13,14.13,14.11,14.12,63760.0
2015-07-23 09:50:00,14.13,14.15,14.12,14.15,45996.0,14.13,14.15,14.12,14.15,45996.0
2015-07-23 09:55:00,14.14,14.15,14.13,14.13,52807.0,14.14,14.15,14.13,14.13,52807.0
2015-07-23 10:00:00,14.14,14.15,14.13,14.14,51296.0,14.14,14.15,14.13,14.14,51296.0
2015-07-23 10:05:00,14.14,14.14,14.11,14.12,47651.0,14.14,14.14,14.11,14.12,47651.0
2015-07-23 10:10:00,14.11,14.12,14.06,14.08,204031.0,14.11,14.12,14.06,14.08,204031.0
2015-07-23 10:15:00,14.09,14.12,14.07,14.1,149722.0,14.09,14.12,14.07,14.1,149722.0
2015-07-23 10:20:00,14.11,14.12,14.1,14.11,37657.0,14.11,14.12,14.1,14.11,37657.0
2015-07-23 10:25:00,14.12,14.13,14.11,14.12,52787.0,14.12,14.13,14.11,14.12,52787.0
2015-07-23 10:30:00,14.13,14.14,14.11,14.12,56591.0,14.13,14.14,14.11,14.12,56591.0
2015-07-23 10:35:00,14.12,14.12,14.1,14.12,37776.0,14.12,14.12,14.1,14.12,37776.0
2015-07-23 10:40:00,14.12,14.12,14.09,14.1,24013.0,14.12,14.12,14.09,14.1,24013.0
2015-07-23 10:45:00,14.1,14.1,14.07,14.09,75249.0,14.1,14.1,14.07,14.09,75249.0
2015-07-23 10:50:00,14.1,14.11,14.09,14.09,35847.0,14.1,14.11,14.09,14.09,35847.0
2015-07-23 10:55:00,14.09,14.1,14.05,14.08,171170.0,14.09,14.1,14.05,14.08,171170.0
2015-07-23 11:00:00,14.08,14.1,14.07,14.09,76098.0,14.08,14.1,14.07,14.09,76098.0
2015-07-23 11:05:00,14.1,14.1,14.08,14.1,67585.0,14.1,14.1,14.08,14.1,67585.0
2015-07-23 11:10:00,14.11,14.11,14.08,14.09,44387.0,14.11,14.11,14.08,14.09,44387.0
2015-07-23 11:15:00,14.09,14.12,14.08,14.11,65705.0,14.09,14.12,14.08,14.11,65705.0
2015-07-23 11:20:00,14.1,14.12,14.1,14.11,35895.0,14.1,14.12,14.1,14.11,35895.0
2015-07-23 11:25:00,14.1,14.11,14.09,14.09,17879.0,14.1,14.11,14.09,14.09,17879.0
2015-07-23 11:30:00,14.09,14.11,14.09,14.1,26827.0,14.09,14.11,14.09,14.1,26827.0
2015-07-23 11:35:00,14.11,14.11,14.08,14.09,30521.0,14.11,14.11,14.08,14.09,30521.0
2015-07-23 11:40:00,14.09,14.1,14.07,14.08,31392.0,14.09,14.1,14.07,14.08,31392.0
2015-07-23 11:45:00,14.08,14.08,14.07,14.08,7709.0,14.08,14.08,14.07,14.08,7709.0
2015-07-23 11:50:00,14.08,14.09,14.07,14.08,76370.0,14.08,14.09,14.07,14.08,76370.0
2015-07-23 11:55:00,14.09,14.09,14.07,14.09,37231.0,14.09,14.09,14.07,14.09,37231.0
2015-07-23 12:00:00,14.08,14.09,14.07,14.08,40921.0,14.08,14.09,14.07,14.08,40921.0
2015-07-23 12:05:00,14.07,14.1,14.07,14.09,81781.0,14.07,14.1,14.07,14.09,81781.0
2015-07-23 12:10:00,14.09,14.1,14.08,14.1,37088.0,14.09,14.1,14.08,14.1,37088.0
2015-07-23 12:15:00,14.1,14.1,14.09,14.1,13918.0,14.1,14.1,14.09,14.1,13918.0
2015-07-23 12:20:00,14.09,14.11,14.09,14.11,62185.0,14.09,14.11,14.09,14.11,62185.0
2015-07-23 12:25:00,14.1,14.11,14.1,14.1,67928.0,14.1,14.11,14.1,14.1,67928.0
2015-07-23 12:30:00,14.11,14.12,14.1,14.12,14309.0,14.11,14.12,14.1,14.12,14309.0
2015-07-23 12:35:00,14.11,14.12,14.1,14.1,32113.0,14.11,14.12,14.1,14.1,32113.0
2015-07-23 12:40:00,14.09,14.1,14.09,14.09,11758.0,14.09,14.1,14.09,14.09,11758.0
2015-07-23 12:45:00,14.09,14.1,14.08,14.09,30905.0,14.09,14.1,14.08,14.09,30905.0
2015-07-23 12:50:00,14.09,14.09,14.08,14.08,39320.0,14.09,14.09,14.08,14.08,39320.0
2015-07-23 12:55:00,14.09,14.1,14.08,14.09,24355.0,14.09,14.1,14.08,14.09,24355.0
2015-07-23 13:00:00,14.1,14.1,14.09,14.09,13045.0,14.1,14.1,14.09,14.09,13045.0
2015-07-23 13:05:00,14.09,14.1,14.09,14.1,20342.0,14.09,14.1,14.09,14.1,20342.0
2015-07-23 13:10:00,14.1,14.1,14.09,14.1,38629.0,14.1,14.1,14.09,14.1,38629.0
2015-07-23 13:15:00,14.1,14.11,14.09,14.1,20599.0,14.1,14.11,14.09,14.1,20599.0
2015-07-23 13:20:00,14.09,14.1,14.08,14.09,24287.0,14.09,14.1,14.08,14.09,24287.0
2015-07-23 13:25:00,14.09,14.09,14.07,14.09,36327.0,14.09,14.09,14.07,14.09,36327.0
2015-07-23 13:30:00,14.09,14.09,14.08,14.09,7541.0,14.09,14.09,14.08,14.09,7541.0
2015-07-23 13:35:00,14.08,14.09,14.06,14.06,73537.0,14.08,14.09,14.06,14.06,73537.0
2015-07-23 13:40:00,14.06,14.06,14.03,14.05,270831.0,14.06,14.06,14.03,14.05,270831.0
2015-07-23 13:45:00,14.04,14.06,14.03,14.04,34313.0,14.04,14.06,14.03,14.04,34313.0
2015-07-23 13:50:00,14.04,14.06,14.04,14.06,34067.0,14.04,14.06,14.04,14.06,34067.0
2015-07-23 13:55:00,14.06,14.06,14.05,14.05,29027.0,14.06,14.06,14.05,14.05,29027.0
2015-07-23 14:00:00,14.05,14.06,14.01,14.02,75285.0,14.05,14.06,14.01,14.02,75285.0
2015-07-23 14:05:00,14.02,14.02,14.0,14.02,90649.0,14.02,14.02,14.0,14.02,90649.0
2015-07-23 14:10:00,14.03,14.04,14.01,14.02,84337.0,14.03,14.04,14.01,14.02,84337.0
2015-07-23 14:15:00,14.03,14.03,14.02,14.02,33106.0,14.03,14.03,14.02,14.02,33106.0
2015-07-23 14:20:00,14.03,14.03,14.01,14.02,29764.0,14.03,14.03,14.01,14.02,29764.0
2015-07-23 14:25:00,14.01,14.03,14.01,14.03,52383.0,14.01,14.03,14.01,14.03,52383.0
2015-07-23 14:30:00,14.03,14.03,14.02,14.03,89360.0,14.03,14.03,14.02,14.03,89360.0
2015-07-23 14:35:00,14.03,14.03,14.02,14.02,18309.0,14.03,14.03,14.02,14.02,18309.0
2015-07-23 14:40:00,14.03,14.03,14.01,14.01,43694.0,14.03,14.03,14.01,14.01,43694.0
2015-07-23 14:45:00,14.01,14.02,14.0,14.0,47374.0,14.01,14.02,14.0,14.0,47374.0
2015-07-23 14:50:00,14.0,14.01,13.99,14.0,166639.0,14.0,14.01,13.99,14.0,166639.0
2015-07-23 14:55:00,14.0,14.0,13.99,14.0,44409.0,14.0,14.0,13.99,14.0,44409.0
2015-07-23 15:00:00,14.0,14.0,13.98,13.99,67244.0,14.0,14.0,13.98,13.99,67244.0
2015-07-23 15:05:00,13.99,14.01,13.99,14.0,66181.0,13.99,14.01,13.99,14.0,66181.0
2015-07-23 15:10:00,14.01,14.01,14.0,14.0,40181.0,14.01,14.01,14.0,14.0,40181.0
2015-07-23 15:15:00,14.0,14.0,13.99,13.99,79871.0,14.0,14.0,13.99,13.99,79871.0
2015-07-23 15:20:00,13.99,13.99,13.95,13.96,106834.0,13.99,13.99,13.95,13.96,106834.0
2015-07-23 15:25:00,13.95,13.96,13.94,13.96,168592.0,13.95,13.96,13.94,13.96,168592.0
2015-07-23 15:30:00,13.96,13.96,13.93,13.94,111262.0,13.96,13.96,13.93,13.94,111262.0
2015-07-23 15:35:00,13.94,13.96,13.93,13.94,81570.0,13.94,13.96,13.93,13.94,81570.0
2015-07-23 15:40:00,13.93,13.96,13.93,13.95,55906.0,13.93,13.96,13.93,13.95,55906.0
2015-07-23 15:45:00,13.96,13.96,13.94,13.95,66468.0,13.96,13.96,13.94,13.95,66468.0
2015-07-23 15:50:00,13.95,13.96,13.94,13.96,102603.0,13.95,13.96,13.94,13.96,102603.0
2015-07-23 15:55:00,13.96,14.0,13.95,13.99,460862.0,13.96,14.0,13.95,13.99,460862.0
2015-07-24 09:30:00,13.79,13.83,13.78,13.81,308953.0,13.79,13.83,13.78,13.81,308953.0
2015-07-24 09:35:00,13.81,13.83,13.79,13.79,124031.0,13.81,13.83,13.79,13.79,124031.0
2015-07-24 09:40:00,13.79,13.81,13.78,13.81,104907.0,13.79,13.81,13.78,13.81,104907.0
2015-07-24 09:45:00,13.8,13.8,13.78,13.79,135513.0,13.8,13.8,13.78,13.79,135513.0
2015-07-24 09:50:00,13.79,13.79,13.73,13.75,436336.0,13.79,13.79,13.73,13.75,436336.0
2015-07-24 09:55:00,13.75,13.78,13.73,13.76,276636.0,13.75,13.78,13.73,13.76,276636.0
2015-07-24 10:00:00,13.77,13.85,13.77,13.84,246281.0,13.77,13.85,13.77,13.84,246281.0
2015-07-24 10:05:00,13.84,13.84,13.79,13.81,168921.0,13.84,13.84,13.79,13.81,168921.0
2015-07-24 10:10:00,13.82,13.82,13.79,13.79,50088.0,13.82,13.82,13.79,13.79,50088.0
2015-07-24 10:15:00,13.79,13.8,13.76,13.76,64167.0,13.79,13.8,13.76,13.76,64167.0
2015-07-24 10:20:00,13.77,13.79,13.75,13.79,89054.0,13.77,13.79,13.75,13.79,89054.0
2015-07-24 10:25:00,13.78,13.79,13.76,13.78,72512.0,13.78,13.79,13.76,13.78,72512.0
2015-07-24 10:30:00,13.78,13.78,13.77,13.78,53844.0,13.78,13.78,13.77,13.78,53844.0
2015-07-24 10:35:00,13.77,13.8,13.77,13.79,84931.0,13.77,13.8,13.77,13.79,84931.0
2015-07-24 10:40:00,13.79,13.8,13.78,13.79,178055.0,13.79,13.8,13.78,13.79,178055.0
2015-07-24 10:45:00,13.79,13.8,13.78,13.79,85428.0,13.79,13.8,13.78,13.79,85428.0
2015-07-24 10:50:00,13.79,13.8,13.78,13.8,24301.0,13.79,13.8,13.78,13.8,24301.0
2015-07-24 10:55:00,13.8,13.81,13.78,13.8,75435.0,13.8,13.81,13.78,13.8,75435.0
2015-07-24 11:00:00,13.81,13.82,13.8,13.81,87833.0,13.81,13.82,13.8,13.81,87833.0
2015-07-24 11:05:00,13.8,13.82,13.79,13.8,87678.0,13.8,13.82,13.79,13.8,87678.0
2015-07-24 11:10:00,13.8,13.84,13.8,13.84,50299.0,13.8,13.84,13.8,13.84,50299.0
2015-07-24 11:15:00,13.84,13.85,13.81,13.84,101855.0,13.84,13.85,13.81,13.84,101855.0
2015-07-24 11:20:00,13.83,13.92,13.82,13.92,301257.0,13.83,13.92,13.82,13.92,301257.0
2015-07-24 11:25:00,13.92,13.94,13.89,13.89,180580.0,13.92,13.94,13.89,13.89,180580.0
2015-07-24 11:30:00,13.9,13.91,13.87,13.88,84304.0,13.9,13.91,13.87,13.88,84304.0
2015-07-24 11:35:00,13.88,13.9,13.87,13.88,47290.0,13.88,13.9,13.87,13.88,47290.0
2015-07-24 11:40:00,13.88,13.89,13.87,13.88,76589.0,13.88,13.89,13.87,13.88,76589.0
2015-07-24 11:45:00,13.88,13.9,13.88,13.89,38863.0,13.88,13.9,13.88,13.89,38863.0
2015-07-24 11:50:00,13.89,13.89,13.87,13.88,65992.0,13.89,13.89,13.87,13.88,65992.0
2015-07-24 11:55:00,13.87,13.89,13.87,13.88,72412.0,13.87,13.89,13.87,13.88,72412.0
2015-07-24 12:00:00,13.89,13.93,13.88,13.9,158538.0,13.89,13.93,13.88,13.9,158538.0
2015-07-24 12:05:00,13.89,13.9,13.87,13.87,84055.0,13.89,13.9,13.87,13.87,84055.0
2015-07-24 12:10:00,13.88,13.88,13.85,13.86,42013.0,13.88,13.88,13.85,13.86,42013.0
2015-07-24 12:15:00,13.86,13.88,13.84,13.85,70624.0,13.86,13.88,13.84,13.85,70624.0
2015-07-24 12:20:00,13.86,13.86,13.85,13.85,30834.0,13.86,13.86,13.85,13.85,30834.0
2015-07-24 12:25:00,13.86,13.86,13.85,13.86,47637.0,13.86,13.86,13.85,13.86,47637.0
2015-07-24 12:30:00,13.86,13.86,13.84,13.85,21324.0,13.86,13.86,13.84,13.85,21324.0
2015-07-24 12:35:00,13.85,13.88,13.85,13.88,75598.0,13.85,13.88,13.85,13.88,75598.0
2015-07-24 12:40:00,13.88,13.88,13.87,13.88,19039.0,13.88,13.88,13.87,13.88,19039.0
2015-07-24 12:45:00,13.88,13.9,13.87,13.89,32988.0,13.88,13.9,13.87,13.89,32988.0
2015-07-24 12:50:00,13.89,13.9,13.87,13.88,48008.0,13.89,13.9,13.87,13.88,48008.0
2015-07-24 12:55:00,13.87,13.89,13.87,13.88,48529.0,13.87,13.89,13.87,13.88,48529.0
2015-07-24 13:00:00,13.88,13.91,13.87,13.9,213740.0,13.88,13.91,13.87,13.9,213740.0
2015-07-24 13:05:00,13.9,13.91,13.88,13.88,65527.0,13.9,13.91,13.88,13.88,65527.0
2015-07-24 13:10:00,13.89,13.89,13.87,13.88,45649.0,13.89,13.89,13.87,13.88,45649.0
2015-07-24 13:15:00,13.88,13.89,13.87,13.88,23990.0,13.88,13.89,13.87,13.88,23990.0
2015-07-24 13:20:00,13.88,13.9,13.87,13.88,69388.0,13.88,13.9,13.87,13.88,69388.0
2015-07-24 13:25:00,13.87,13.89,13.87,13.88,40947.0,13.87,13.89,13.87,13.88,40947.0
2015-07-24 13:30:00,13.88,13.91,13.87,13.9,60362.0,13.88,13.91,13.87,13.9,60362.0
2015-07-24 13:35:00,13.9,13.91,13.9,13.9,11545.0,13.9,13.91,13.9,13.9,11545.0
2015-07-24 13:40:00,13.9,13.91,13.89,13.9,44775.0,13.9,13.91,13.89,13.9,44775.0
2015-07-24 13:45:00,13.91,13.91,13.88,13.88,49891.0,13.91,13.91,13.88,13.88,49891.0
2015-07-24 13:50:00,13.88,13.93,13.88,13.91,140024.0,13.88,13.93,13.88,13.91,140024.0
2015-07-24 13:55:00,13.92,13.97,13.92,13.94,256347.0,13.92,13.97,13.92,13.94,256347.0
2015-07-24 14:00:00,13.93,13.99,13.93,13.99,245983.0,13.93,13.99,13.93,13.99,245983.0
2015-07-24 14:05:00,13.99,14.0,13.94,13.95,119973.0,13.99,14.0,13.94,13.95,119973.0
2015-07-24 14:10:00,13.96,13.96,13.93,13.93,160513.0,13.96,13.96,13.93,13.93,160513.0
2015-07-24 14:15:00,13.94,13.99,13.93,13.96,110000.0,13.94,13.99,13.93,13.96,110000.0
2015-07-24 14:20:00,13.97,14.0,13.96,13.99,239278.0,13.97,14.0,13.96,13.99,239278.0
2015-07-24 14:25:00,13.99,14.03,13.98,14.02,96791.0,13.99,14.03,13.98,14.02,96791.0
2015-07-24 14:30:00,14.03,14.03,13.97,13.99,240556.0,14.03,14.03,13.97,13.99,240556.0
2015-07-24 14:35:00,13.98,14.0,13.97,14.0,69309.0,13.98,14.0,13.97,14.0,69309.0
2015-07-24 14:40:00,13.99,14.0,13.97,13.98,51411.0,13.99,14.0,13.97,13.98,51411.0
2015-07-24 14:45:00,13.98,14.01,13.97,14.01,91060.0,13.98,14.01,13.97,14.01,91060.0
2015-07-24 14:50:00,14.0,14.03,14.0,14.02,56771.0,14.0,14.03,14.0,14.02,56771.0
2015-07-24 14:55:00,14.02,14.03,13.99,14.01,190332.0,14.02,14.03,13.99,14.01,190332.0
2015-07-24 15:00:00,14.01,14.01,13.99,13.99,33306.0,14.01,14.01,13.99,13.99,33306.0
2015-07-24 15:05:00,14.0,14.01,13.99,14.0,43665.0,14.0,14.01,13.99,14.0,43665.0
2015-07-24 15:10:00,14.0,14.03,14.0,14.02,70484.0,14.0,14.03,14.0,14.02,70484.0
2015-07-24 15:15:00,14.01,14.04,14.01,14.04,86643.0,14.01,14.04,14.01,14.04,86643.0
2015-07-24 15:20:00,14.04,14.07,14.03,14.07,125340.0,14.04,14.07,14.03,14.07,125340.0
2015-07-24 15:25:00,14.07,14.07,14.04,14.05,128995.0,14.07,14.07,14.04,14.05,128995.0
2015-07-24 15:30:00,14.04,14.07,14.04,14.06,123541.0,14.04,14.07,14.04,14.06,123541.0
2015-07-24 15:35:00,14.06,14.07,14.05,14.07,49363.0,14.06,14.07,14.05,14.07,49363.0
2015-07-24 15:40:00,14.07,14.08,14.05,14.07,62276.0,14.07,14.08,14.05,14.07,62276.0
2015-07-24 15:45:00,14.07,14.07,14.05,14.06,158202.0,14.07,14.07,14.05,14.06,158202.0
2015-07-24 15:50:00,14.06,14.06,14.03,14.04,267833.0,14.06,14.06,14.03,14.04,267833.0
2015-07-24 15:55:00,14.04,14.04,14.02,14.03,297441.0,14.04,14.04,14.02,14.03,297441.0
2015-07-27 09:30:00,14.0,14.01,13.98,13.99,162671.0,14.0,14.01,13.98,13.99,162671.0
2015-07-27 09:35:00,13.99,14.04,13.99,14.02,156153.0,13.99,14.04,13.99,14.02,156153.0
2015-07-27 09:40:00,14.03,14.05,14.0,14.0,92093.0,14.03,14.05,14.0,14.0,92093.0
2015-07-27 09:45:00,14.01,14.01,13.99,14.0,74344.0,14.01,14.01,13.99,14.0,74344.0
2015-07-27 09:50:00,13.99,14.0,13.99,14.0,46817.0,13.99,14.0,13.99,14.0,46817.0
2015-07-27 09:55:00,14.0,14.03,14.0,14.03,58361.0,14.0,14.03,14.0,14.03,58361.0
2015-07-27 10:00:00,14.03,14.07,14.03,14.05,94038.0,14.03,14.07,14.03,14.05,94038.0
2015-07-27 10:05:00,14.05,14.09,14.03,14.04,97320.0,14.05,14.09,14.03,14.04,97320.0
2015-07-27 10:10:00,14.04,14.04,14.02,14.03,105315.0,14.04,14.04,14.02,14.03,105315.0
2015-07-27 10:15:00,14.04,14.05,14.02,14.04,57618.0,14.04,14.05,14.02,14.04,57618.0
2015-07-27 10:20:00,14.04,14.04,14.02,14.03,34484.0,14.04,14.04,14.02,14.03,34484.0
2015-07-27 10:25:00,14.03,14.03,14.01,14.03,68742.0,14.03,14.03,14.01,14.03,68742.0
2015-07-27 10:30:00,14.02,14.03,14.0,14.0,72408.0,14.02,14.03,14.0,14.0,72408.0
2015-07-27 10:35:00,14.01,14.01,13.97,14.0,194316.0,14.01,14.01,13.97,14.0,194316.0
2015-07-27 10:40:00,13.99,14.0,13.98,14.0,63025.0,13.99,14.0,13.98,14.0,63025.0
2015-07-27 10:45:00,14.0,14.02,13.99,14.01,74914.0,14.0,14.02,13.99,14.01,74914.0
2015-07-27 10:50:00,14.01,14.01,13.98,13.98,35477.0,14.01,14.01,13.98,13.98,35477.0
2015-07-27 10:55:00,13.98,13.99,13.97,13.99,80745.0,13.98,13.99,13.97,13.99,80745.0
2015-07-27 11:00:00,13.99,14.01,13.97,14.0,49014.0,13.99,14.01,13.97,14.0,49014.0
2015-07-27 11:05:00,13.99,14.01,13.98,14.0,40844.0,13.99,14.01,13.98,14.0,40844.0
2015-07-27 11:10:00,14.0,14.03,14.0,14.03,75911.0,14.0,14.03,14.0,14.03,75911.0
2015-07-27 11:15:00,14.03,14.05,14.01,14.03,69749.0,14.03,14.05,14.01,14.03,69749.0
2015-07-27 11:20:00,14.04,14.04,14.02,14.04,36517.0,14.04,14.04,14.02,14.04,36517.0
2015-07-27 11:25:00,14.03,14.05,14.02,14.04,66799.0,14.03,14.05,14.02,14.04,66799.0
2015-07-27 11:30:00,14.04,14.05,14.04,14.04,33699.0,14.04,14.05,14.04,14.04,33699.0
2015-07-27 11:35:00,14.04,14.06,14.04,14.06,83162.0,14.04,14.06,14.04,14.06,83162.0
2015-07-27 11:40:00,14.06,14.06,14.04,14.04,37482.0,14.06,14.06,14.04,14.04,37482.0
2015-07-27 11:45:00,14.04,14.04,14.02,14.03,22310.0,14.04,14.04,14.02,14.03,22310.0
2015-07-27 11:50:00,14.03,14.04,14.02,14.03,43837.0,14.03,14.04,14.02,14.03,43837.0
2015-07-27 11:55:00,14.03,14.04,14.02,14.02,24178.0,14.03,14.04,14.02,14.02,24178.0
2015-07-27 12:00:00,14.02,14.03,14.01,14.02,14393.0,14.02,14.03,14.01,14.02,14393.0
2015-07-27 12:05:00,14.01,14.02,14.0,14.01,28377.0,14.01,14.02,14.0,14.01,28377.0
2015-07-27 12:10:00,14.01,14.02,14.0,14.01,25980.0,14.01,14.02,14.0,14.01,25980.0
2015-07-27 12:15:00,14.01,14.01,14.0,14.01,5567.0,14.01,14.01,14.0,14.01,5567.0
2015-07-27 12:20:00,14.0,14.02,14.0,14.02,23344.0,14.0,14.02,14.0,14.02,23344.0
2015-07-27 12:25:00,14.01,14.02,14.01,14.01,8466.0,14.01,14.02,14.01,14.01,8466.0
2015-07-27 12:30:00,14.01,14.02,14.0,14.01,28608.0,14.01,14.02,14.0,14.01,28608.0
2015-07-27 12:35:00,14.0,14.01,14.0,14.01,18781.0,14.0,14.01,14.0,14.01,18781.0
2015-07-27 12:40:00,14.01,14.02,14.0,14.01,34498.0,14.01,14.02,14.0,14.01,34498.0
2015-07-27 12:45:00,14.01,14.02,14.01,14.02,23266.0,14.01,14.02,14.01,14.02,23266.0
2015-07-27 12:50:00,14.02,14.02,14.01,14.01,14134.0,14.02,14.02,14.01,14.01,14134.0
2015-07-27 12:55:00,14.02,14.02,14.0,14.01,28252.0,14.02,14.02,14.0,14.01,28252.0
2015-07-27 13:00:00,14.01,14.02,14.0,14.02,25907.0,14.01,14.02,14.0,14.02,25907.0
2015-07-27 13:05:00,14.02,14.02,14.01,14.02,17412.0,14.02,14.02,14.01,14.02,17412.0
2015-07-27 13:10:00,14.02,14.02,14.0,14.0,17383.0,14.02,14.02,14.0,14.0,17383.0
2015-07-27 13:15:00,14.01,14.01,14.0,14.0,25617.0,14.01,14.01,14.0,14.0,25617.0
2015-07-27 13:20:00,14.0,14.02,13.98,13.98,52938.0,14.0,14.02,13.98,13.98,52938.0
2015-07-27 13:25:00,13.99,14.01,13.99,14.0,30589.0,13.99,14.01,13.99,14.0,30589.0
2015-07-27 13:30:00,13.99,14.0,13.97,13.98,70555.0,13.99,14.0,13.97,13.98,70555.0
2015-07-27 13:35:00,13.98,13.99,13.97,13.98,43769.0,13.98,13.99,13.97,13.98,43769.0
2015-07-27 13:40:00,13.98,13.99,13.97,13.98,30333.0,13.98,13.99,13.97,13.98,30333.0
2015-07-27 13:45:00,13.98,13.99,13.97,13.98,28160.0,13.98,13.99,13.97,13.98,28160.0
2015-07-27 13:50:00,13.99,14.0,13.98,14.0,13306.0,13.99,14.0,13.98,14.0,13306.0
2015-07-27 13:55:00,14.0,14.0,13.98,13.99,20282.0,14.0,14.0,13.98,13.99,20282.0
2015-07-27 14:00:00,13.99,14.0,13.98,13.98,27311.0,13.99,14.0,13.98,13.98,27311.0
2015-07-27 14:05:00,13.98,13.99,13.97,13.98,41765.0,13.98,13.99,13.97,13.98,41765.0
2015-07-27 14:10:00,13.98,13.98,13.97,13.97,6287.0,13.98,13.98,13.97,13.97,6287.0
2015-07-27 14:15:00,13.98,13.98,13.96,13.96,40698.0,13.98,13.98,13.96,13.96,40698.0
2015-07-27 14:20:00,13.96,13.97,13.96,13.96,25028.0,13.96,13.97,13.96,13.96,25028.0
2015-07-27 14:25:00,13.96,13.97,13.96,13.96,28771.0,13.96,13.97,13.96,13.96,28771.0
2015-07-27 14:30:00,13.96,13.97,13.96,13.96,34435.0,13.96,13.97,13.96,13.96,34435.0
2015-07-27 14:35:00,13.96,13.97,13.96,13.96,12836.0,13.96,13.97,13.96,13.96,12836.0
2015-07-27 14:40:00,13.96,13.97,13.95,13.96,29271.0,13.96,13.97,13.95,13.96,29271.0
2015-07-27 14:45:00,13.95,13.96,13.95,13.96,22202.0,13.95,13.96,13.95,13.96,22202.0
2015-07-27 14:50:00,13.96,13.96,13.95,13.96,14015.0,13.96,13.96,13.95,13.96,14015.0
2015-07-27 14:55:00,13.95,13.96,13.95,13.95,24632.0,13.95,13.96,13.95,13.95,24632.0
2015-07-27 15:00:00,13.95,13.96,13.94,13.94,22552.0,13.95,13.96,13.94,13.94,22552.0
2015-07-27 15:05:00,13.94,13.95,13.94,13.94,15486.0,13.94,13.95,13.94,13.94,15486.0
2015-07-27 15:10:00,13.94,13.95,13.92,13.93,62946.0,13.94,13.95,13.92,13.93,62946.0
2015-07-27 15:15:00,13.93,13.93,13.9,13.91,72519.0,13.93,13.93,13.9,13.91,72519.0
2015-07-27 15:20:00,13.91,13.93,13.9,13.93,32079.0,13.91,13.93,13.9,13.93,32079.0
2015-07-27 15:25:00,13.93,13.93,13.91,13.91,54706.0,13.93,13.93,13.91,13.91,54706.0
2015-07-27 15:30:00,13.91,13.91,13.9,13.91,30958.0,13.91,13.91,13.9,13.91,30958.0
2015-07-27 15:35:00,13.91,13.92,13.9,13.91,37143.0,13.91,13.92,13.9,13.91,37143.0
2015-07-27 15:40:00,13.92,13.92,13.9,13.9,27771.0,13.92,13.92,13.9,13.9,27771.0
2015-07-27 15:45:00,13.9,13.91,13.9,13.91,50932.0,13.9,13.91,13.9,13.91,50932.0
2015-07-27 15:50:00,13.9,13.92,13.9,13.91,109197.0,13.9,13.92,13.9,13.91,109197.0
2015-07-27 15:55:00,13.91,13.92,13.91,13.91,231074.0,13.91,13.92,13.91,13.91,231074.0
2015-07-28 09:30:00,14.01,14.04,14.0,14.04,133605.0,14.01,14.04,14.0,14.04,133605.0
2015-07-28 09:35:00,14.04,14.07,14.02,14.03,129856.0,14.04,14.07,14.02,14.03,129856.0
2015-07-28 09:40:00,14.02,14.04,14.01,14.03,73855.0,14.02,14.04,14.01,14.03,73855.0
2015-07-28 09:45:00,14.04,14.04,13.99,14.0,118129.0,14.04,14.04,13.99,14.0,118129.0
2015-07-28 09:50:00,14.0,14.03,13.99,14.02,82872.0,14.0,14.03,13.99,14.02,82872.0
2015-07-28 09:55:00,14.02,14.03,14.01,14.03,33604.0,14.02,14.03,14.01,14.03,33604.0
2015-07-28 10:00:00,14.03,14.06,14.01,14.01,207736.0,14.03,14.06,14.01,14.01,207736.0
2015-07-28 10:05:00,14.02,14.03,14.0,14.01,59347.0,14.02,14.03,14.0,14.01,59347.0
2015-07-28 10:10:00,14.0,14.01,14.0,14.0,22901.0,14.0,14.01,14.0,14.0,22901.0
2015-07-28 10:15:00,14.01,14.01,13.99,14.0,41380.0,14.01,14.01,13.99,14.0,41380.0
2015-07-28 10:20:00,14.01,14.02,14.0,14.02,36251.0,14.01,14.02,14.0,14.02,36251.0
2015-07-28 10:25:00,14.02,14.02,14.0,14.0,18666.0,14.02,14.02,14.0,14.0,18666.0
2015-07-28 10:30:00,14.01,14.02,14.0,14.02,23620.0,14.01,14.02,14.0,14.02,23620.0
2015-07-28 10:35:00,14.01,14.03,14.01,14.01,23662.0,14.01,14.03,14.01,14.01,23662.0
2015-07-28 10:40:00,14.01,14.03,14.01,14.01,21668.0,14.01,14.03,14.01,14.01,21668.0
2015-07-28 10:45:00,14.02,14.03,14.02,14.03,25481.0,14.02,14.03,14.02,14.03,25481.0
2015-07-28 10:50:00,14.02,14.03,14.01,14.02,27280.0,14.02,14.03,14.01,14.02,27280.0
2015-07-28 10:55:00,14.02,14.03,14.02,14.03,32597.0,14.02,14.03,14.02,14.03,32597.0
2015-07-28 11:00:00,14.03,14.05,14.02,14.05,42558.0,14.03,14.05,14.02,14.05,42558.0
2015-07-28 11:05:00,14.04,14.05,14.03,14.04,42415.0,14.04,14.05,14.03,14.04,42415.0
2015-07-28 11:10:00,14.03,14.04,14.02,14.04,25209.0,14.03,14.04,14.02,14.04,25209.0
2015-07-28 11:15:00,14.04,14.05,14.03,14.04,14726.0,14.04,14.05,14.03,14.04,14726.0
2015-07-28 11:20:00,14.03,14.04,13.99,14.02,81386.0,14.03,14.04,13.99,14.02,81386.0
2015-07-28 11:25:00,14.02,14.03,14.01,14.02,18872.0,14.02,14.03,14.01,14.02,18872.0
2015-07-28 11:30:00,14.03,14.04,14.02,14.02,37273.0,14.03,14.04,14.02,14.02,37273.0
2015-07-28 11:35:00,14.02,14.04,14.02,14.03,17301.0,14.02,14.04,14.02,14.03,17301.0
2015-07-28 11:40:00,14.03,14.03,14.02,14.03,8737.0,14.03,14.03,14.02,14.03,8737.0
2015-07-28 11:45:00,14.02,14.03,14.0,14.01,41968.0,14.02,14.03,14.0,14.01,41968.0
2015-07-28 11:50:00,14.02,14.02,14.01,14.02,30216.0,14.02,14.02,14.01,14.02,30216.0
2015-07-28 11:55:00,14.01,14.03,14.01,14.03,22834.0,14.01,14.03,14.01,14.03,22834.0
2015-07-28 12:00:00,14.03,14.05,14.02,14.04,129155.0,14.03,14.05,14.02,14.04,129155.0
2015-07-28 12:05:00,14.03,14.04,14.02,14.03,186103.0,14.03,14.04,14.02,14.03,186103.0
2015-07-28 12:10:00,14.02,14.03,14.02,14.02,88059.0,14.02,14.03,14.02,14.02,88059.0
2015-07-28 12:15:00,14.02,14.03,14.02,14.03,496303.0,14.02,14.03,14.02,14.03,496303.0
2015-07-28 12:20:00,14.03,14.03,14.02,14.03,63596.0,14.03,14.03,14.02,14.03,63596.0
2015-07-28 12:25:00,14.03,14.04,14.02,14.02,49153.0,14.03,14.04,14.02,14.02,49153.0
2015-07-28 12:30:00,14.02,14.03,14.02,14.02,101595.0,14.02,14.03,14.02,14.02,101595.0
2015-07-28 12:35:00,14.02,14.03,14.01,14.02,25095.0,14.02,14.03,14.01,14.02,25095.0
2015-07-28 12:40:00,14.01,14.02,14.0,14.01,156134.0,14.01,14.02,14.0,14.01,156134.0
2015-07-28 12:45:00,14.01,14.02,14.0,14.02,37538.0,14.01,14.02,14.0,14.02,37538.0
2015-07-28 12:50:00,14.01,14.02,14.01,14.01,36745.0,14.01,14.02,14.01,14.01,36745.0
2015-07-28 12:55:00,14.01,14.02,14.01,14.02,18273.0,14.01,14.02,14.01,14.02,18273.0
2015-07-28 13:00:00,14.01,14.03,14.01,14.02,109657.0,14.01,14.03,14.01,14.02,109657.0
2015-07-28 13:05:00,14.03,14.03,14.02,14.03,60447.0,14.03,14.03,14.02,14.03,60447.0
2015-07-28 13:10:00,14.02,14.03,14.01,14.02,51680.0,14.02,14.03,14.01,14.02,51680.0
2015-07-28 13:15:00,14.02,14.04,14.02,14.03,47804.0,14.02,14.04,14.02,14.03,47804.0
2015-07-28 13:20:00,14.02,14.03,14.02,14.03,23420.0,14.02,14.03,14.02,14.03,23420.0
2015-07-28 13:25:00,14.02,14.03,14.02,14.03,37685.0,14.02,14.03,14.02,14.03,37685.0
2015-07-28 13:30:00,14.03,14.03,14.02,14.03,7796.0,14.03,14.03,14.02,14.03,7796.0
2015-07-28 13:35:00,14.03,14.03,14.02,14.03,15660.0,14.03,14.03,14.02,14.03,15660.0
2015-07-28 13:40:00,14.02,14.03,14.02,14.03,25427.0,14.02,14.03,14.02,14.03,25427.0
2015-07-28 13:45:00,14.03,14.03,14.02,14.02,11492.0,14.03,14.03,14.02,14.02,11492.0
2015-07-28 13:50:00,14.03,14.04,14.02,14.03,35012.0,14.03,14.04,14.02,14.03,35012.0
2015-07-28 13:55:00,14.03,14.03,14.02,14.02,82127.0,14.03,14.03,14.02,14.02,82127.0
2015-07-28 14:00:00,14.02,14.03,14.02,14.03,19409.0,14.02,14.03,14.02,14.03,19409.0
2015-07-28 14:05:00,14.03,14.04,14.03,14.04,22000.0,14.03,14.04,14.03,14.04,22000.0
2015-07-28 14:10:00,14.04,14.04,14.03,14.04,54292.0,14.04,14.04,14.03,14.04,54292.0
2015-07-28 14:15:00,14.04,14.05,14.03,14.03,43002.0,14.04,14.05,14.03,14.03,43002.0
2015-07-28 14:20:00,14.04,14.04,14.03,14.03,17386.0,14.04,14.04,14.03,14.03,17386.0
2015-07-28 14:25:00,14.04,14.04,14.03,14.03,46216.0,14.04,14.04,14.03,14.03,46216.0
2015-07-28 14:30:00,14.03,14.04,14.01,14.02,191352.0,14.03,14.04,14.01,14.02,191352.0
2015-07-28 14:35:00,14.03,14.03,14.02,14.02,20715.0,14.03,14.03,14.02,14.02,20715.0
2015-07-28 14:40:00,14.02,14.04,14.02,14.04,197486.0,14.02,14.04,14.02,14.04,197486.0
2015-07-28 14:45:00,14.04,14.04,14.03,14.03,61562.0,14.04,14.04,14.03,14.03,61562.0
2015-07-28 14:50:00,14.04,14.04,14.03,14.04,17474.0,14.04,14.04,14.03,14.04,17474.0
2015-07-28 14:55:00,14.04,14.04,14.03,14.04,28796.0,14.04,14.04,14.03,14.04,28796.0
2015-07-28 15:00:00,14.04,14.04,14.03,14.04,19440.0,14.04,14.04,14.03,14.04,19440.0
2015-07-28 15:05:00,14.04,14.04,14.03,14.04,28053.0,14.04,14.04,14.03,14.04,28053.0
2015-07-28 15:10:00,14.04,14.04,14.03,14.04,24802.0,14.04,14.04,14.03,14.04,24802.0
2015-07-28 15:15:00,14.03,14.04,14.03,14.04,17710.0,14.03,14.04,14.03,14.04,17710.0
2015-07-28 15:20:00,14.04,14.04,14.03,14.04,11530.0,14.04,14.04,14.03,14.04,11530.0
2015-07-28 15:25:00,14.03,14.04,14.03,14.03,25655.0,14.03,14.04,14.03,14.03,25655.0
2015-07-28 15:30:00,14.03,14.04,14.03,14.03,38389.0,14.03,14.04,14.03,14.03,38389.0
2015-07-28 15:35:00,14.03,14.04,14.03,14.04,27246.0,14.03,14.04,14.03,14.04,27246.0
2015-07-28 15:40:00,14.03,14.04,14.03,14.04,32872.0,14.03,14.04,14.03,14.04,32872.0
2015-07-28 15:45:00,14.03,14.04,14.02,14.03,91212.0,14.03,14.04,14.02,14.03,91212.0
2015-07-28 15:50:00,14.03,14.03,14.02,14.03,72377.0,14.03,14.03,14.02,14.03,72377.0
2015-07-28 15:55:00,14.03,14.03,14.02,14.02,137691.0,14.03,14.03,14.02,14.02,137691.0
2015-07-29 09:30:00,14.05,14.06,14.02,14.02,66989.0,14.05,14.06,14.02,14.02,66989.0
2015-07-29 09:35:00,14.02,14.04,14.01,14.04,69049.0,14.02,14.04,14.01,14.04,69049.0
2015-07-29 09:40:00,14.03,14.05,14.01,14.04,126642.0,14.03,14.05,14.01,14.04,126642.0
2015-07-29 09:45:00,14.03,14.04,14.02,14.03,109191.0,14.03,14.04,14.02,14.03,109191.0
2015-07-29 09:50:00,14.02,14.02,14.0,14.02,29551.0,14.02,14.02,14.0,14.02,29551.0
2015-07-29 09:55:00,14.01,14.02,14.01,14.01,19655.0,14.01,14.02,14.01,14.01,19655.0
2015-07-29 10:00:00,14.02,14.03,14.0,14.02,44898.0,14.02,14.03,14.0,14.02,44898.0
2015-07-29 10:05:00,14.03,14.04,14.02,14.02,111073.0,14.03,14.04,14.02,14.02,111073.0
2015-07-29 10:10:00,14.03,14.04,14.02,14.04,98268.0,14.03,14.04,14.02,14.04,98268.0
2015-07-29 10:15:00,14.04,14.05,14.03,14.05,40696.0,14.04,14.05,14.03,14.05,40696.0
2015-07-29 10:20:00,14.04,14.06,14.04,14.05,68661.0,14.04,14.06,14.04,14.05,68661.0
2015-07-29 10:25:00,14.04,14.05,14.03,14.04,77201.0,14.04,14.05,14.03,14.04,77201.0
2015-07-29 10:30:00,14.04,14.06,14.03,14.06,48538.0,14.04,14.06,14.03,14.06,48538.0
2015-07-29 10:35:00,14.06,14.06,14.04,14.05,25675.0,14.06,14.06,14.04,14.05,25675.0
2015-07-29 10:40:00,14.05,14.06,14.04,14.05,63302.0,14.05,14.06,14.04,14.05,63302.0
2015-07-29 10:45:00,14.06,14.12,14.05,14.12,178625.0,14.06,14.12,14.05,14.12,178625.0
2015-07-29 10:50:00,14.12,14.12,14.1,14.11,26601.0,14.12,14.12,14.1,14.11,26601.0
2015-07-29 10:55:00,14.11,14.11,14.08,14.08,86936.0,14.11,14.11,14.08,14.08,86936.0
2015-07-29 11:00:00,14.09,14.09,14.07,14.09,42880.0,14.09,14.09,14.07,14.09,42880.0
2015-07-29 11:05:00,14.1,14.1,14.07,14.08,41653.0,14.1,14.1,14.07,14.08,41653.0
2015-07-29 11:10:00,14.08,14.09,14.07,14.09,59087.0,14.08,14.09,14.07,14.09,59087.0
2015-07-29 11:15:00,14.09,14.09,14.07,14.07,13017.0,14.09,14.09,14.07,14.07,13017.0
2015-07-29 11:20:00,14.07,14.09,14.07,14.08,16486.0,14.07,14.09,14.07,14.08,16486.0
2015-07-29 11:25:00,14.08,14.09,14.07,14.08,30164.0,14.08,14.09,14.07,14.08,30164.0
2015-07-29 11:30:00,14.09,14.11,14.09,14.09,42559.0,14.09,14.11,14.09,14.09,42559.0
2015-07-29 11:35:00,14.1,14.19,14.09,14.19,316299.0,14.1,14.19,14.09,14.19,316299.0
2015-07-29 11:40:00,14.19,14.22,14.16,14.21,151951.0,14.19,14.22,14.16,14.21,151951.0
2015-07-29 11:45:00,14.21,14.23,14.2,14.22,128252.0,14.21,14.23,14.2,14.22,128252.0
2015-07-29 11:50:00,14.22,14.24,14.2,14.21,336696.0,14.22,14.24,14.2,14.21,336696.0
2015-07-29 11:55:00,14.2,14.21,14.19,14.19,251721.0,14.2,14.21,14.19,14.19,251721.0
2015-07-29 12:00:00,14.19,14.25,14.17,14.21,667492.0,14.19,14.25,14.17,14.21,667492.0
2015-07-29 12:05:00,14.21,14.22,14.18,14.18,100127.0,14.21,14.22,14.18,14.18,100127.0
2015-07-29 12:10:00,14.19,14.19,14.16,14.17,88680.0,14.19,14.19,14.16,14.17,88680.0
2015-07-29 12:15:00,14.16,14.17,14.15,14.15,84574.0,14.16,14.17,14.15,14.15,84574.0
2015-07-29 12:20:00,14.15,14.16,14.13,14.14,42416.0,14.15,14.16,14.13,14.14,42416.0
2015-07-29 12:25:00,14.15,14.16,14.13,14.15,59434.0,14.15,14.16,14.13,14.15,59434.0
2015-07-29 12:30:00,14.15,14.16,14.14,14.16,50529.0,14.15,14.16,14.14,14.16,50529.0
2015-07-29 12:35:00,14.15,14.17,14.14,14.15,85815.0,14.15,14.17,14.14,14.15,85815.0
2015-07-29 12:40:00,14.16,14.16,14.14,14.15,18369.0,14.16,14.16,14.14,14.15,18369.0
2015-07-29 12:45:00,14.15,14.15,14.14,14.15,17964.0,14.15,14.15,14.14,14.15,17964.0
2015-07-29 12:50:00,14.15,14.16,14.14,14.15,39709.0,14.15,14.16,14.14,14.15,39709.0
2015-07-29 12:55:00,14.15,14.16,14.13,14.14,30582.0,14.15,14.16,14.13,14.14,30582.0
2015-07-29 13:00:00,14.14,14.15,14.13,14.14,31621.0,14.14,14.15,14.13,14.14,31621.0
2015-07-29 13:05:00,14.14,14.14,14.13,14.13,20194.0,14.14,14.14,14.13,14.13,20194.0
2015-07-29 13:10:00,14.14,14.14,14.13,14.14,12044.0,14.14,14.14,14.13,14.14,12044.0
2015-07-29 13:15:00,14.15,14.15,14.14,14.14,16033.0,14.15,14.15,14.14,14.14,16033.0
2015-07-29 13:20:00,14.13,14.14,14.11,14.12,24564.0,14.13,14.14,14.11,14.12,24564.0
2015-07-29 13:25:00,14.13,14.13,14.08,14.09,88657.0,14.13,14.13,14.08,14.09,88657.0
2015-07-29 13:30:00,14.09,14.1,14.09,14.1,28511.0,14.09,14.1,14.09,14.1,28511.0
2015-07-29 13:35:00,14.1,14.11,14.09,14.11,38081.0,14.1,14.11,14.09,14.11,38081.0
2015-07-29 13:40:00,14.11,14.12,14.11,14.11,49293.0,14.11,14.12,14.11,14.11,49293.0
2015-07-29 13:45:00,14.12,14.13,14.11,14.13,8695.0,14.12,14.13,14.11,14.13,8695.0
2015-07-29 13:50:00,14.13,14.15,14.12,14.13,73312.0,14.13,14.15,14.12,14.13,73312.0
2015-07-29 13:55:00,14.13,14.15,14.13,14.14,118963.0,14.13,14.15,14.13,14.14,118963.0
2015-07-29 14:00:00,14.14,14.24,14.14,14.15,484453.0,14.14,14.24,14.14,14.15,484453.0
2015-07-29 14:05:00,14.16,14.17,14.1,14.12,170955.0,14.16,14.17,14.1,14.12,170955.0
2015-07-29 14:10:00,14.13,14.16,14.13,14.13,106121.0,14.13,14.16,14.13,14.13,106121.0
2015-07-29 14:15:00,14.14,14.18,14.13,14.17,337075.0,14.14,14.18,14.13,14.17,337075.0
2015-07-29 14:20:00,14.17,14.19,14.14,14.15,121741.0,14.17,14.19,14.14,14.15,121741.0
2015-07-29 14:25:00,14.15,14.16,14.14,14.15,12984.0,14.15,14.16,14.14,14.15,12984.0
2015-07-29 14:30:00,14.15,14.16,14.14,14.15,84672.0,14.15,14.16,14.14,14.15,84672.0
2015-07-29 14:35:00,14.16,14.16,14.15,14.16,20692.0,14.16,14.16,14.15,14.16,20692.0
2015-07-29 14:40:00,14.15,14.16,14.13,14.14,65314.0,14.15,14.16,14.13,14.14,65314.0
2015-07-29 14:45:00,14.13,14.15,14.13,14.14,16942.0,14.13,14.15,14.13,14.14,16942.0
2015-07-29 14:50:00,14.14,14.15,14.14,14.14,16968.0,14.14,14.15,14.14,14.14,16968.0
2015-07-29 14:55:00,14.14,14.18,14.14,14.16,91695.0,14.14,14.18,14.14,14.16,91695.0
2015-07-29 15:00:00,14.17,14.17,14.13,14.14,24835.0,14.17,14.17,14.13,14.14,24835.0
2015-07-29 15:05:00,14.14,14.15,14.1,14.12,86997.0,14.14,14.15,14.1,14.12,86997.0
2015-07-29 15:10:00,14.11,14.12,14.11,14.12,12796.0,14.11,14.12,14.11,14.12,12796.0
2015-07-29 15:15:00,14.12,14.12,14.11,14.12,10183.0,14.12,14.12,14.11,14.12,10183.0
2015-07-29 15:20:00,14.12,14.13,14.12,14.12,21646.0,14.12,14.13,14.12,14.12,21646.0
2015-07-29 15:25:00,14.13,14.15,14.12,14.15,48282.0,14.13,14.15,14.12,14.15,48282.0
2015-07-29 15:30:00,14.15,14.16,14.14,14.15,59842.0,14.15,14.16,14.14,14.15,59842.0
2015-07-29 15:35:00,14.15,14.15,14.14,14.15,54296.0,14.15,14.15,14.14,14.15,54296.0
2015-07-29 15:40:00,14.14,14.16,14.14,14.16,56948.0,14.14,14.16,14.14,14.16,56948.0
2015-07-29 15:45:00,14.16,14.16,14.15,14.16,15881.0,14.16,14.16,14.15,14.16,15881.0
2015-07-29 15:50:00,14.16,14.16,14.15,14.16,88601.0,14.16,14.16,14.15,14.16,88601.0
2015-07-29 15:55:00,14.16,14.16,14.15,14.16,182633.0,14.16,14.16,14.15,14.16,182633.0
2015-07-30 09:30:00,14.07,14.1,14.07,14.08,93592.0,14.07,14.1,14.07,14.08,93592.0
2015-07-30 09:35:00,14.08,14.09,14.05,14.06,138378.0,14.08,14.09,14.05,14.06,138378.0
2015-07-30 09:40:00,14.06,14.06,14.04,14.06,73779.0,14.06,14.06,14.04,14.06,73779.0
2015-07-30 09:45:00,14.06,14.06,14.04,14.05,60989.0,14.06,14.06,14.04,14.05,60989.0
2015-07-30 09:50:00,14.05,14.07,14.04,14.06,20379.0,14.05,14.07,14.04,14.06,20379.0
2015-07-30 09:55:00,14.06,14.1,14.06,14.08,90650.0,14.06,14.1,14.06,14.08,90650.0
2015-07-30 10:00:00,14.07,14.14,14.06,14.13,242658.0,14.07,14.14,14.06,14.13,242658.0
2015-07-30 10:05:00,14.13,14.13,14.1,14.1,67630.0,14.13,14.13,14.1,14.1,67630.0
2015-07-30 10:10:00,14.11,14.12,14.1,14.12,53299.0,14.11,14.12,14.1,14.12,53299.0
2015-07-30 10:15:00,14.12,14.15,14.12,14.15,42671.0,14.12,14.15,14.12,14.15,42671.0
2015-07-30 10:20:00,14.15,14.17,14.13,14.14,139047.0,14.15,14.17,14.13,14.14,139047.0
2015-07-30 10:25:00,14.14,14.16,14.13,14.15,36583.0,14.14,14.16,14.13,14.15,36583.0
2015-07-30 10:30:00,14.15,14.18,14.14,14.14,129056.0,14.15,14.18,14.14,14.14,129056.0
2015-07-30 10:35:00,14.14,14.15,14.13,14.13,63022.0,14.14,14.15,14.13,14.13,63022.0
2015-07-30 10:40:00,14.13,14.14,14.11,14.12,30740.0,14.13,14.14,14.11,14.12,30740.0
2015-07-30 10:45:00,14.12,14.12,14.11,14.12,51844.0,14.12,14.12,14.11,14.12,51844.0
2015-07-30 10:50:00,14.12,14.12,14.1,14.1,23562.0,14.12,14.12,14.1,14.1,23562.0
2015-07-30 10:55:00,14.11,14.14,14.1,14.14,45672.0,14.11,14.14,14.1,14.14,45672.0
2015-07-30 11:00:00,14.14,14.15,14.12,14.14,27007.0,14.14,14.15,14.12,14.14,27007.0
2015-07-30 11:05:00,14.14,14.15,14.12,14.14,73547.0,14.14,14.15,14.12,14.14,73547.0
2015-07-30 11:10:00,14.13,14.14,14.13,14.13,12427.0,14.13,14.14,14.13,14.13,12427.0
2015-07-30 11:15:00,14.13,14.14,14.12,14.12,9240.0,14.13,14.14,14.12,14.12,9240.0
2015-07-30 11:20:00,14.13,14.14,14.12,14.13,90515.0,14.13,14.14,14.12,14.13,90515.0
2015-07-30 11:25:00,14.13,14.15,14.12,14.14,37776.0,14.13,14.15,14.12,14.14,37776.0
2015-07-30 11:30:00,14.14,14.14,14.12,14.12,34092.0,14.14,14.14,14.12,14.12,34092.0
2015-07-30 11:35:00,14.12,14.13,14.12,14.12,19671.0,14.12,14.13,14.12,14.12,19671.0
2015-07-30 11:40:00,14.12,14.13,14.11,14.12,18188.0,14.12,14.13,14.11,14.12,18188.0
2015-07-30 11:45:00,14.11,14.12,14.1,14.12,107223.0,14.11,14.12,14.1,14.12,107223.0
2015-07-30 11:50:00,14.12,14.12,14.11,14.12,12846.0,14.12,14.12,14.11,14.12,12846.0
2015-07-30 11:55:00,14.12,14.13,14.11,14.12,31870.0,14.12,14.13,14.11,14.12,31870.0
2015-07-30 12:00:00,14.12,14.12,14.09,14.1,63811.0,14.12,14.12,14.09,14.1,63811.0
2015-07-30 12:05:00,14.1,14.1,14.08,14.09,63347.0,14.1,14.1,14.08,14.09,63347.0
2015-07-30 12:10:00,14.09,14.11,14.08,14.11,46684.0,14.09,14.11,14.08,14.11,46684.0
2015-07-30 12:15:00,14.11,14.11,14.1,14.1,23994.0,14.11,14.11,14.1,14.1,23994.0
2015-07-30 12:20:00,14.1,14.11,14.1,14.1,9343.0,14.1,14.11,14.1,14.1,9343.0
2015-07-30 12:25:00,14.11,14.11,14.1,14.1,9795.0,14.11,14.11,14.1,14.1,9795.0
2015-07-30 12:30:00,14.1,14.11,14.1,14.11,17942.0,14.1,14.11,14.1,14.11,17942.0
2015-07-30 12:35:00,14.11,14.11,14.09,14.1,49870.0,14.11,14.11,14.09,14.1,49870.0
2015-07-30 12:40:00,14.09,14.11,14.09,14.1,4540.0,14.09,14.11,14.09,14.1,4540.0
2015-07-30 12:45:00,14.1,14.1,14.09,14.1,17024.0,14.1,14.1,14.09,14.1,17024.0
2015-07-30 12:50:00,14.1,14.11,14.09,14.1,39719.0,14.1,14.11,14.09,14.1,39719.0
2015-07-30 12:55:00,14.11,14.12,14.1,14.11,47960.0,14.11,14.12,14.1,14.11,47960.0
2015-07-30 13:00:00,14.11,14.13,14.11,14.12,91645.0,14.11,14.13,14.11,14.12,91645.0
2015-07-30 13:05:00,14.12,14.13,14.11,14.12,122151.0,14.12,14.13,14.11,14.12,122151.0
2015-07-30 13:10:00,14.11,14.13,14.11,14.11,42819.0,14.11,14.13,14.11,14.11,42819.0
2015-07-30 13:15:00,14.11,14.12,14.11,14.12,15832.0,14.11,14.12,14.11,14.12,15832.0
2015-07-30 13:20:00,14.12,14.13,14.06,14.07,138648.0,14.12,14.13,14.06,14.07,138648.0
2015-07-30 13:25:00,14.07,14.09,14.07,14.07,49017.0,14.07,14.09,14.07,14.07,49017.0
2015-07-30 13:30:00,14.08,14.09,14.07,14.08,8502.0,14.08,14.09,14.07,14.08,8502.0
2015-07-30 13:35:00,14.08,14.09,14.07,14.07,12981.0,14.08,14.09,14.07,14.07,12981.0
2015-07-30 13:40:00,14.07,14.08,14.07,14.07,22706.0,14.07,14.08,14.07,14.07,22706.0
2015-07-30 13:45:00,14.07,14.08,14.07,14.08,36695.0,14.07,14.08,14.07,14.08,36695.0
2015-07-30 13:50:00,14.08,14.09,14.08,14.08,45523.0,14.08,14.09,14.08,14.08,45523.0
2015-07-30 13:55:00,14.08,14.08,14.07,14.08,12506.0,14.08,14.08,14.07,14.08,12506.0
2015-07-30 14:00:00,14.08,14.09,14.08,14.08,2661.0,14.08,14.09,14.08,14.08,2661.0
2015-07-30 14:05:00,14.08,14.1,14.08,14.09,25675.0,14.08,14.1,14.08,14.09,25675.0
2015-07-30 14:10:00,14.08,14.11,14.08,14.1,74638.0,14.08,14.11,14.08,14.1,74638.0
2015-07-30 14:15:00,14.1,14.11,14.08,14.08,19831.0,14.1,14.11,14.08,14.08,19831.0
2015-07-30 14:20:00,14.08,14.09,14.08,14.08,10960.0,14.08,14.09,14.08,14.08,10960.0
2015-07-30 14:25:00,14.08,14.08,14.06,14.07,27065.0,14.08,14.08,14.06,14.07,27065.0
2015-07-30 14:30:00,14.07,14.08,14.07,14.07,6713.0,14.07,14.08,14.07,14.07,6713.0
2015-07-30 14:35:00,14.07,14.08,14.07,14.08,10565.0,14.07,14.08,14.07,14.08,10565.0
2015-07-30 14:40:00,14.07,14.08,14.07,14.07,10362.0,14.07,14.08,14.07,14.07,10362.0
2015-07-30 14:45:00,14.07,14.08,14.07,14.07,8088.0,14.07,14.08,14.07,14.07,8088.0
2015-07-30 14:50:00,14.07,14.08,14.07,14.07,6289.0,14.07,14.08,14.07,14.07,6289.0
2015-07-30 14:55:00,14.08,14.08,14.07,14.08,14764.0,14.08,14.08,14.07,14.08,14764.0
2015-07-30 15:00:00,14.08,14.08,14.07,14.08,11586.0,14.08,14.08,14.07,14.08,11586.0
2015-07-30 15:05:00,14.08,14.09,14.07,14.09,21874.0,14.08,14.09,14.07,14.09,21874.0
2015-07-30 15:10:00,14.09,14.1,14.08,14.1,37416.0,14.09,14.1,14.08,14.1,37416.0
2015-07-30 15:15:00,14.09,14.1,14.09,14.1,7399.0,14.09,14.1,14.09,14.1,7399.0
2015-07-30 15:20:00,14.1,14.1,14.09,14.1,9277.0,14.1,14.1,14.09,14.1,9277.0
2015-07-30 15:25:00,14.1,14.11,14.09,14.1,35793.0,14.1,14.11,14.09,14.1,35793.0
2015-07-30 15:30:00,14.1,14.11,14.09,14.09,62254.0,14.1,14.11,14.09,14.09,62254.0
2015-07-30 15:35:00,14.1,14.1,14.08,14.09,34845.0,14.1,14.1,14.08,14.09,34845.0
2015-07-30 15:40:00,14.09,14.1,14.09,14.09,8700.0,14.09,14.1,14.09,14.09,8700.0
2015-07-30 15:45:00,14.09,14.09,14.07,14.08,51675.0,14.09,14.09,14.07,14.08,51675.0
2015-07-30 15:50:00,14.08,14.08,14.07,14.08,37767.0,14.08,14.08,14.07,14.08,37767.0
2015-07-30 15:55:00,14.08,14.09,14.07,14.09,180593.0,14.08,14.09,14.07,14.09,180593.0
2015-07-31 09:30:00,14.27,14.34,14.27,14.28,373748.0,14.27,14.34,14.27,14.28,373748.0
2015-07-31 09:35:00,14.28,14.28,14.24,14.24,187858.0,14.28,14.28,14.24,14.24,187858.0
2015-07-31 09:40:00,14.25,14.26,14.23,14.26,100823.0,14.25,14.26,14.23,14.26,100823.0
2015-07-31 09:45:00,14.26,14.26,14.22,14.23,124987.0,14.26,14.26,14.22,14.23,124987.0
2015-07-31 09:50:00,14.23,14.25,14.22,14.23,53817.0,14.23,14.25,14.22,14.23,53817.0
2015-07-31 09:55:00,14.23,14.25,14.22,14.24,70844.0,14.23,14.25,14.22,14.24,70844.0
2015-07-31 10:00:00,14.25,14.26,14.22,14.23,83690.0,14.25,14.26,14.22,14.23,83690.0
2015-07-31 10:05:00,14.22,14.23,14.2,14.2,202002.0,14.22,14.23,14.2,14.2,202002.0
2015-07-31 10:10:00,14.2,14.2,14.14,14.15,176639.0,14.2,14.2,14.14,14.15,176639.0
2015-07-31 10:15:00,14.15,14.17,14.13,14.17,176979.0,14.15,14.17,14.13,14.17,176979.0
2015-07-31 10:20:00,14.17,14.18,14.16,14.17,30645.0,14.17,14.18,14.16,14.17,30645.0
2015-07-31 10:25:00,14.17,14.18,14.16,14.17,45466.0,14.17,14.18,14.16,14.17,45466.0
2015-07-31 10:30:00,14.16,14.17,14.16,14.16,24826.0,14.16,14.17,14.16,14.16,24826.0
2015-07-31 10:35:00,14.16,14.16,14.14,14.16,23236.0,14.16,14.16,14.14,14.16,23236.0
2015-07-31 10:40:00,14.16,14.17,14.15,14.16,24388.0,14.16,14.17,14.15,14.16,24388.0
2015-07-31 10:45:00,14.16,14.19,14.16,14.18,44359.0,14.16,14.19,14.16,14.18,44359.0
2015-07-31 10:50:00,14.18,14.19,14.17,14.18,23432.0,14.18,14.19,14.17,14.18,23432.0
2015-07-31 10:55:00,14.18,14.19,14.17,14.17,41435.0,14.18,14.19,14.17,14.17,41435.0
2015-07-31 11:00:00,14.17,14.17,14.15,14.15,20561.0,14.17,14.17,14.15,14.15,20561.0
2015-07-31 11:05:00,14.15,14.18,14.15,14.17,29812.0,14.15,14.18,14.15,14.17,29812.0
2015-07-31 11:10:00,14.17,14.18,14.16,14.18,17474.0,14.17,14.18,14.16,14.18,17474.0
2015-07-31 11:15:00,14.18,14.19,14.17,14.19,23486.0,14.18,14.19,14.17,14.19,23486.0
2015-07-31 11:20:00,14.2,14.2,14.18,14.18,38070.0,14.2,14.2,14.18,14.18,38070.0
2015-07-31 11:25:00,14.19,14.22,14.18,14.21,168025.0,14.19,14.22,14.18,14.21,168025.0
2015-07-31 11:30:00,14.22,14.22,14.17,14.18,59479.0,14.22,14.22,14.17,14.18,59479.0
2015-07-31 11:35:00,14.17,14.18,14.16,14.17,23063.0,14.17,14.18,14.16,14.17,23063.0
2015-07-31 11:40:00,14.17,14.18,14.16,14.17,20647.0,14.17,14.18,14.16,14.17,20647.0
2015-07-31 11:45:00,14.17,14.18,14.16,14.17,29171.0,14.17,14.18,14.16,14.17,29171.0
2015-07-31 11:50:00,14.17,14.18,14.17,14.18,6256.0,14.17,14.18,14.17,14.18,6256.0
2015-07-31 11:55:00,14.17,14.18,14.16,14.17,18710.0,14.17,14.18,14.16,14.17,18710.0
2015-07-31 12:00:00,14.16,14.19,14.16,14.18,40747.0,14.16,14.19,14.16,14.18,40747.0
2015-07-31 12:05:00,14.18,14.18,14.16,14.16,8962.0,14.18,14.18,14.16,14.16,8962.0
2015-07-31 12:10:00,14.17,14.17,14.16,14.16,2661.0,14.17,14.17,14.16,14.16,2661.0
2015-07-31 12:15:00,14.17,14.18,14.16,14.17,15686.0,14.17,14.18,14.16,14.17,15686.0
2015-07-31 12:20:00,14.17,14.18,14.16,14.17,63652.0,14.17,14.18,14.16,14.17,63652.0
2015-07-31 12:25:00,14.17,14.18,14.16,14.18,12417.0,14.17,14.18,14.16,14.18,12417.0
2015-07-31 12:30:00,14.17,14.18,14.17,14.18,9350.0,14.17,14.18,14.17,14.18,9350.0
2015-07-31 12:35:00,14.17,14.19,14.17,14.17,15905.0,14.17,14.19,14.17,14.17,15905.0
2015-07-31 12:40:00,14.18,14.18,14.17,14.17,12426.0,14.18,14.18,14.17,14.17,12426.0
2015-07-31 12:45:00,14.17,14.17,14.13,14.13,38543.0,14.17,14.17,14.13,14.13,38543.0
2015-07-31 12:50:00,14.14,14.14,14.11,14.14,63052.0,14.14,14.14,14.11,14.14,63052.0
2015-07-31 12:55:00,14.14,14.14,14.1,14.1,56100.0,14.14,14.14,14.1,14.1,56100.0
2015-07-31 13:00:00,14.11,14.13,14.1,14.12,48765.0,14.11,14.13,14.1,14.12,48765.0
2015-07-31 13:05:00,14.12,14.12,14.1,14.11,30972.0,14.12,14.12,14.1,14.11,30972.0
2015-07-31 13:10:00,14.1,14.11,14.09,14.1,28732.0,14.1,14.11,14.09,14.1,28732.0
2015-07-31 13:15:00,14.1,14.12,14.09,14.11,28246.0,14.1,14.12,14.09,14.11,28246.0
2015-07-31 13:20:00,14.1,14.13,14.07,14.12,144268.0,14.1,14.13,14.07,14.12,144268.0
2015-07-31 13:25:00,14.12,14.13,14.1,14.12,62462.0,14.12,14.13,14.1,14.12,62462.0
2015-07-31 13:30:00,14.13,14.13,14.12,14.13,12888.0,14.13,14.13,14.12,14.13,12888.0
2015-07-31 13:35:00,14.13,14.13,14.12,14.12,12671.0,14.13,14.13,14.12,14.12,12671.0
2015-07-31 13:40:00,14.13,14.13,14.11,14.12,24886.0,14.13,14.13,14.11,14.12,24886.0
2015-07-31 13:45:00,14.12,14.13,14.11,14.12,9352.0,14.12,14.13,14.11,14.12,9352.0
2015-07-31 13:50:00,14.12,14.15,14.12,14.12,116759.0,14.12,14.15,14.12,14.12,116759.0
2015-07-31 13:55:00,14.13,14.13,14.12,14.13,38674.0,14.13,14.13,14.12,14.13,38674.0
2015-07-31 14:00:00,14.13,14.16,14.12,14.13,103376.0,14.13,14.16,14.12,14.13,103376.0
2015-07-31 14:05:00,14.13,14.13,14.12,14.13,31064.0,14.13,14.13,14.12,14.13,31064.0
2015-07-31 14:10:00,14.13,14.13,14.12,14.12,36932.0,14.13,14.13,14.12,14.12,36932.0
2015-07-31 14:15:00,14.13,14.13,14.1,14.11,186066.0,14.13,14.13,14.1,14.11,186066.0
2015-07-31 14:20:00,14.11,14.11,14.1,14.1,78501.0,14.11,14.11,14.1,14.1,78501.0
2015-07-31 14:25:00,14.11,14.11,14.09,14.11,60506.0,14.11,14.11,14.09,14.11,60506.0
2015-07-31 14:30:00,14.11,14.12,14.1,14.11,84058.0,14.11,14.12,14.1,14.11,84058.0
2015-07-31 14:35:00,14.11,14.12,14.11,14.11,34620.0,14.11,14.12,14.11,14.11,34620.0
2015-07-31 14:40:00,14.11,14.12,14.09,14.1,49605.0,14.11,14.12,14.09,14.1,49605.0
2015-07-31 14:45:00,14.1,14.1,14.07,14.08,84161.0,14.1,14.1,14.07,14.08,84161.0
2015-07-31 14:50:00,14.08,14.08,14.07,14.08,38880.0,14.08,14.08,14.07,14.08,38880.0
2015-07-31 14:55:00,14.08,14.08,14.06,14.06,45948.0,14.08,14.08,14.06,14.06,45948.0
2015-07-31 15:00:00,14.07,14.08,14.06,14.08,49447.0,14.07,14.08,14.06,14.08,49447.0
2015-07-31 15:05:00,14.08,14.08,14.07,14.08,43770.0,14.08,14.08,14.07,14.08,43770.0
2015-07-31 15:10:00,14.08,14.08,14.07,14.07,28634.0,14.08,14.08,14.07,14.07,28634.0
2015-07-31 15:15:00,14.08,14.08,14.07,14.07,34225.0,14.08,14.08,14.07,14.07,34225.0
2015-07-31 15:20:00,14.08,14.08,14.05,14.06,46519.0,14.08,14.08,14.05,14.06,46519.0
2015-07-31 15:25:00,14.06,14.06,14.05,14.06,49542.0,14.06,14.06,14.05,14.06,49542.0
2015-07-31 15:30:00,14.05,14.06,14.04,14.05,119307.0,14.05,14.06,14.04,14.05,119307.0
2015-07-31 15:35:00,14.05,14.06,14.04,14.05,69734.0,14.05,14.06,14.04,14.05,69734.0
2015-07-31 15:40:00,14.06,14.06,14.05,14.06,42567.0,14.06,14.06,14.05,14.06,42567.0
2015-07-31 15:45:00,14.06,14.06,14.05,14.05,76915.0,14.06,14.06,14.05,14.05,76915.0
2015-07-31 15:50:00,14.05,14.07,14.05,14.07,154697.0,14.05,14.07,14.05,14.07,154697.0
2015-07-31 15:55:00,14.07,14.07,14.06,14.06,312581.0,14.07,14.07,14.06,14.06,312581.0
2015-08-03 09:30:00,14.05,14.07,14.04,14.05,180796.0,14.05,14.07,14.04,14.05,180796.0
2015-08-03 09:35:00,14.05,14.07,14.04,14.04,44680.0,14.05,14.07,14.04,14.04,44680.0
2015-08-03 09:40:00,14.05,14.05,14.03,14.03,37132.0,14.05,14.05,14.03,14.03,37132.0
2015-08-03 09:45:00,14.04,14.05,14.03,14.05,32528.0,14.04,14.05,14.03,14.05,32528.0
2015-08-03 09:50:00,14.04,14.05,14.04,14.04,17980.0,14.04,14.05,14.04,14.04,17980.0
2015-08-03 09:55:00,14.05,14.06,14.04,14.05,119910.0,14.05,14.06,14.04,14.05,119910.0
2015-08-03 10:00:00,14.04,14.05,14.03,14.04,79597.0,14.04,14.05,14.03,14.04,79597.0
2015-08-03 10:05:00,14.04,14.05,14.03,14.05,36710.0,14.04,14.05,14.03,14.05,36710.0
2015-08-03 10:10:00,14.05,14.06,14.04,14.06,26576.0,14.05,14.06,14.04,14.06,26576.0
2015-08-03 10:15:00,14.06,14.07,14.03,14.04,55245.0,14.06,14.07,14.03,14.04,55245.0
2015-08-03 10:20:00,14.03,14.04,14.01,14.03,86566.0,14.03,14.04,14.01,14.03,86566.0
2015-08-03 10:25:00,14.03,14.03,14.0,14.01,101961.0,14.03,14.03,14.0,14.01,101961.0
2015-08-03 10:30:00,14.01,14.02,14.0,14.01,18689.0,14.01,14.02,14.0,14.01,18689.0
2015-08-03 10:35:00,14.02,14.05,14.01,14.04,61199.0,14.02,14.05,14.01,14.04,61199.0
2015-08-03 10:40:00,14.04,14.05,14.02,14.03,29052.0,14.04,14.05,14.02,14.03,29052.0
2015-08-03 10:45:00,14.02,14.04,14.02,14.03,16130.0,14.02,14.04,14.02,14.03,16130.0
2015-08-03 10:50:00,14.04,14.04,14.02,14.03,23448.0,14.04,14.04,14.02,14.03,23448.0
2015-08-03 10:55:00,14.03,14.04,14.02,14.03,18396.0,14.03,14.04,14.02,14.03,18396.0
2015-08-03 11:00:00,14.03,14.03,14.02,14.02,39393.0,14.03,14.03,14.02,14.02,39393.0
2015-08-03 11:05:00,14.02,14.03,14.01,14.02,65121.0,14.02,14.03,14.01,14.02,65121.0
2015-08-03 11:10:00,14.02,14.03,14.01,14.02,26478.0,14.02,14.03,14.01,14.02,26478.0
2015-08-03 11:15:00,14.03,14.03,14.01,14.02,9920.0,14.03,14.03,14.01,14.02,9920.0
2015-08-03 11:20:00,14.02,14.02,14.0,14.01,27690.0,14.02,14.02,14.0,14.01,27690.0
2015-08-03 11:25:00,14.01,14.01,13.95,13.96,159337.0,14.01,14.01,13.95,13.96,159337.0
2015-08-03 11:30:00,13.96,13.99,13.96,13.99,180474.0,13.96,13.99,13.96,13.99,180474.0
2015-08-03 11:35:00,13.98,14.0,13.97,13.99,205740.0,13.98,14.0,13.97,13.99,205740.0
2015-08-03 11:40:00,13.99,13.99,13.97,13.97,39238.0,13.99,13.99,13.97,13.97,39238.0
2015-08-03 11:45:00,13.97,13.98,13.96,13.97,46377.0,13.97,13.98,13.96,13.97,46377.0
2015-08-03 11:50:00,13.96,13.98,13.96,13.98,40366.0,13.96,13.98,13.96,13.98,40366.0
2015-08-03 11:55:00,13.97,13.98,13.97,13.98,7208.0,13.97,13.98,13.97,13.98,7208.0
2015-08-03 12:00:00,13.98,13.98,13.97,13.98,18387.0,13.98,13.98,13.97,13.98,18387.0
2015-08-03 12:05:00,13.98,13.98,13.96,13.97,55821.0,13.98,13.98,13.96,13.97,55821.0
2015-08-03 12:10:00,13.98,13.98,13.96,13.98,30094.0,13.98,13.98,13.96,13.98,30094.0
2015-08-03 12:15:00,13.97,13.98,13.96,13.98,10296.0,13.97,13.98,13.96,13.98,10296.0
2015-08-03 12:20:00,13.98,13.98,13.95,13.95,54654.0,13.98,13.98,13.95,13.95,54654.0
2015-08-03 12:25:00,13.95,13.96,13.94,13.95,119953.0,13.95,13.96,13.94,13.95,119953.0
2015-08-03 12:30:00,13.95,13.96,13.88,13.91,458385.0,13.95,13.96,13.88,13.91,458385.0
2015-08-03 12:35:00,13.9,13.92,13.9,13.91,45709.0,13.9,13.92,13.9,13.91,45709.0
2015-08-03 12:40:00,13.91,13.91,13.9,13.91,35837.0,13.91,13.91,13.9,13.91,35837.0
2015-08-03 12:45:00,13.9,13.91,13.89,13.91,30813.0,13.9,13.91,13.89,13.91,30813.0
2015-08-03 12:50:00,13.91,13.91,13.9,13.9,14163.0,13.91,13.91,13.9,13.9,14163.0
2015-08-03 12:55:00,13.9,13.91,13.89,13.9,38347.0,13.9,13.91,13.89,13.9,38347.0
2015-08-03 13:00:00,13.91,13.91,13.89,13.91,55264.0,13.91,13.91,13.89,13.91,55264.0
2015-08-03 13:05:00,13.9,13.91,13.89,13.9,73770.0,13.9,13.91,13.89,13.9,73770.0
2015-08-03 13:10:00,13.9,13.91,13.89,13.9,44310.0,13.9,13.91,13.89,13.9,44310.0
2015-08-03 13:15:00,13.9,13.91,13.89,13.9,16566.0,13.9,13.91,13.89,13.9,16566.0
2015-08-03 13:20:00,13.9,13.91,13.89,13.91,32362.0,13.9,13.91,13.89,13.91,32362.0
2015-08-03 13:25:00,13.91,13.91,13.89,13.9,15928.0,13.91,13.91,13.89,13.9,15928.0
2015-08-03 13:30:00,13.9,13.91,13.89,13.9,40727.0,13.9,13.91,13.89,13.9,40727.0
2015-08-03 13:35:00,13.9,13.9,13.85,13.87,90601.0,13.9,13.9,13.85,13.87,90601.0
2015-08-03 13:40:00,13.86,13.87,13.83,13.83,59573.0,13.86,13.87,13.83,13.83,59573.0
2015-08-03 13:45:00,13.84,13.84,13.82,13.83,63183.0,13.84,13.84,13.82,13.83,63183.0
2015-08-03 13:50:00,13.83,13.84,13.83,13.84,24848.0,13.83,13.84,13.83,13.84,24848.0
2015-08-03 13:55:00,13.84,13.84,13.81,13.82,77568.0,13.84,13.84,13.81,13.82,77568.0
2015-08-03 14:00:00,13.83,13.86,13.82,13.85,245418.0,13.83,13.86,13.82,13.85,245418.0
2015-08-03 14:05:00,13.85,13.86,13.85,13.86,26066.0,13.85,13.86,13.85,13.86,26066.0
2015-08-03 14:10:00,13.86,13.87,13.84,13.85,49105.0,13.86,13.87,13.84,13.85,49105.0
2015-08-03 14:15:00,13.84,13.85,13.8,13.82,1077555.0,13.84,13.85,13.8,13.82,1077555.0
2015-08-03 14:20:00,13.83,13.83,13.8,13.81,295807.0,13.83,13.83,13.8,13.81,295807.0
2015-08-03 14:25:00,13.81,13.82,13.8,13.82,190292.0,13.81,13.82,13.8,13.82,190292.0
2015-08-03 14:30:00,13.82,13.82,13.81,13.82,15701.0,13.82,13.82,13.81,13.82,15701.0
2015-08-03 14:35:00,13.82,13.82,13.81,13.82,29965.0,13.82,13.82,13.81,13.82,29965.0
2015-08-03 14:40:00,13.82,13.82,13.81,13.82,20050.0,13.82,13.82,13.81,13.82,20050.0
2015-08-03 14:45:00,13.81,13.82,13.79,13.8,71556.0,13.81,13.82,13.79,13.8,71556.0
2015-08-03 14:50:00,13.79,13.81,13.78,13.8,91590.0,13.79,13.81,13.78,13.8,91590.0
2015-08-03 14:55:00,13.81,13.82,13.8,13.82,25203.0,13.81,13.82,13.8,13.82,25203.0
2015-08-03 15:00:00,13.82,13.83,13.82,13.83,30464.0,13.82,13.83,13.82,13.83,30464.0
2015-08-03 15:05:00,13.83,13.83,13.82,13.83,16200.0,13.83,13.83,13.82,13.83,16200.0
2015-08-03 15:10:00,13.83,13.83,13.82,13.82,18812.0,13.83,13.83,13.82,13.82,18812.0
2015-08-03 15:15:00,13.83,13.84,13.82,13.84,32515.0,13.83,13.84,13.82,13.84,32515.0
2015-08-03 15:20:00,13.84,13.84,13.83,13.84,80984.0,13.84,13.84,13.83,13.84,80984.0
2015-08-03 15:25:00,13.84,13.85,13.83,13.85,48937.0,13.84,13.85,13.83,13.85,48937.0
2015-08-03 15:30:00,13.85,13.85,13.84,13.85,31930.0,13.85,13.85,13.84,13.85,31930.0
2015-08-03 15:35:00,13.85,13.86,13.85,13.86,37707.0,13.85,13.86,13.85,13.86,37707.0
2015-08-03 15:40:00,13.86,13.86,13.85,13.86,38139.0,13.86,13.86,13.85,13.86,38139.0
2015-08-03 15:45:00,13.86,13.88,13.85,13.88,39907.0,13.86,13.88,13.85,13.88,39907.0
2015-08-03 15:50:00,13.88,13.88,13.87,13.88,143010.0,13.88,13.88,13.87,13.88,143010.0
2015-08-03 15:55:00,13.88,13.88,13.86,13.87,377653.0,13.88,13.88,13.86,13.87,377653.0
2015-08-04 09:30:00,13.93,13.96,13.92,13.96,105634.0,13.93,13.96,13.92,13.96,105634.0
2015-08-04 09:35:00,13.95,13.97,13.95,13.97,50329.0,13.95,13.97,13.95,13.97,50329.0
2015-08-04 09:40:00,13.97,13.97,13.95,13.97,44127.0,13.97,13.97,13.95,13.97,44127.0
2015-08-04 09:45:00,13.96,13.98,13.96,13.97,53902.0,13.96,13.98,13.96,13.97,53902.0
2015-08-04 09:50:00,13.97,13.97,13.96,13.96,39022.0,13.97,13.97,13.96,13.96,39022.0
2015-08-04 09:55:00,13.97,13.98,13.96,13.97,37173.0,13.97,13.98,13.96,13.97,37173.0
2015-08-04 10:00:00,13.98,13.98,13.95,13.95,87443.0,13.98,13.98,13.95,13.95,87443.0
2015-08-04 10:05:00,13.96,13.98,13.95,13.97,19583.0,13.96,13.98,13.95,13.97,19583.0
2015-08-04 10:10:00,13.98,13.98,13.96,13.96,20623.0,13.98,13.98,13.96,13.96,20623.0
2015-08-04 10:15:00,13.96,13.97,13.95,13.96,28460.0,13.96,13.97,13.95,13.96,28460.0
2015-08-04 10:20:00,13.97,13.97,13.95,13.96,21863.0,13.97,13.97,13.95,13.96,21863.0
2015-08-04 10:25:00,13.96,13.96,13.93,13.93,32407.0,13.96,13.96,13.93,13.93,32407.0
2015-08-04 10:30:00,13.94,13.95,13.93,13.94,85170.0,13.94,13.95,13.93,13.94,85170.0
2015-08-04 10:35:00,13.94,13.95,13.93,13.94,29059.0,13.94,13.95,13.93,13.94,29059.0
2015-08-04 10:40:00,13.94,13.97,13.94,13.96,90620.0,13.94,13.97,13.94,13.96,90620.0
2015-08-04 10:45:00,13.96,13.97,13.95,13.96,38621.0,13.96,13.97,13.95,13.96,38621.0
2015-08-04 10:50:00,13.96,13.98,13.95,13.96,59592.0,13.96,13.98,13.95,13.96,59592.0
2015-08-04 10:55:00,13.96,13.97,13.96,13.97,14149.0,13.96,13.97,13.96,13.97,14149.0
2015-08-04 11:00:00,13.97,13.98,13.96,13.97,57399.0,13.97,13.98,13.96,13.97,57399.0
2015-08-04 11:05:00,13.96,13.98,13.96,13.97,30503.0,13.96,13.98,13.96,13.97,30503.0
2015-08-04 11:10:00,13.97,13.98,13.96,13.98,17087.0,13.97,13.98,13.96,13.98,17087.0
2015-08-04 11:15:00,13.98,13.99,13.97,13.99,37490.0,13.98,13.99,13.97,13.99,37490.0
2015-08-04 11:20:00,13.99,13.99,13.97,13.97,80999.0,13.99,13.99,13.97,13.97,80999.0
2015-08-04 11:25:00,13.98,13.98,13.96,13.96,35801.0,13.98,13.98,13.96,13.96,35801.0
2015-08-04 11:30:00,13.96,13.97,13.95,13.95,32863.0,13.96,13.97,13.95,13.95,32863.0
2015-08-04 11:35:00,13.95,13.97,13.95,13.96,34115.0,13.95,13.97,13.95,13.96,34115.0
2015-08-04 11:40:00,13.96,13.97,13.96,13.97,4345.0,13.96,13.97,13.96,13.97,4345.0
2015-08-04 11:45:00,13.96,13.97,13.96,13.96,4900.0,13.96,13.97,13.96,13.96,4900.0
2015-08-04 11:50:00,13.97,13.97,13.96,13.97,25843.0,13.97,13.97,13.96,13.97,25843.0
2015-08-04 11:55:00,13.96,13.98,13.96,13.97,21456.0,13.96,13.98,13.96,13.97,21456.0
2015-08-04 12:00:00,13.98,13.98,13.97,13.98,14875.0,13.98,13.98,13.97,13.98,14875.0
2015-08-04 12:05:00,13.98,13.98,13.97,13.98,5519.0,13.98,13.98,13.97,13.98,5519.0
2015-08-04 12:10:00,13.98,13.98,13.97,13.98,5000.0,13.98,13.98,13.97,13.98,5000.0
2015-08-04 12:15:00,13.98,13.99,13.97,13.98,15837.0,13.98,13.99,13.97,13.98,15837.0
2015-08-04 12:20:00,13.98,13.99,13.97,13.97,18321.0,13.98,13.99,13.97,13.97,18321.0
2015-08-04 12:25:00,13.97,13.98,13.96,13.97,32073.0,13.97,13.98,13.96,13.97,32073.0
2015-08-04 12:30:00,13.97,13.98,13.96,13.98,14136.0,13.97,13.98,13.96,13.98,14136.0
2015-08-04 12:35:00,13.97,13.98,13.97,13.98,5700.0,13.97,13.98,13.97,13.98,5700.0
2015-08-04 12:40:00,13.97,13.98,13.97,13.97,27089.0,13.97,13.98,13.97,13.97,27089.0
2015-08-04 12:45:00,13.98,13.98,13.97,13.97,5210.0,13.98,13.98,13.97,13.97,5210.0
2015-08-04 12:50:00,13.98,13.98,13.97,13.98,3375.0,13.98,13.98,13.97,13.98,3375.0
2015-08-04 12:55:00,13.98,13.98,13.97,13.97,17444.0,13.98,13.98,13.97,13.97,17444.0
2015-08-04 13:00:00,13.97,13.97,13.95,13.96,33015.0,13.97,13.97,13.95,13.96,33015.0
2015-08-04 13:05:00,13.95,13.96,13.93,13.94,173089.0,13.95,13.96,13.93,13.94,173089.0
2015-08-04 13:10:00,13.94,13.95,13.93,13.95,21306.0,13.94,13.95,13.93,13.95,21306.0
2015-08-04 13:15:00,13.94,13.95,13.94,13.95,14730.0,13.94,13.95,13.94,13.95,14730.0
2015-08-04 13:20:00,13.95,13.95,13.93,13.95,29126.0,13.95,13.95,13.93,13.95,29126.0
2015-08-04 13:25:00,13.95,13.95,13.93,13.95,19672.0,13.95,13.95,13.93,13.95,19672.0
2015-08-04 13:30:00,13.95,13.95,13.93,13.94,18519.0,13.95,13.95,13.93,13.94,18519.0
2015-08-04 13:35:00,13.93,13.93,13.92,13.93,48050.0,13.93,13.93,13.92,13.93,48050.0
2015-08-04 13:40:00,13.92,13.93,13.91,13.91,47067.0,13.92,13.93,13.91,13.91,47067.0
2015-08-04 13:45:00,13.92,13.92,13.9,13.9,36742.0,13.92,13.92,13.9,13.9,36742.0
2015-08-04 13:50:00,13.9,13.92,13.9,13.91,21989.0,13.9,13.92,13.9,13.91,21989.0
2015-08-04 13:55:00,13.91,13.93,13.91,13.92,48457.0,13.91,13.93,13.91,13.92,48457.0
2015-08-04 14:00:00,13.91,13.91,13.89,13.89,24543.0,13.91,13.91,13.89,13.89,24543.0
2015-08-04 14:05:00,13.9,13.91,13.89,13.91,16334.0,13.9,13.91,13.89,13.91,16334.0
2015-08-04 14:10:00,13.9,13.9,13.88,13.88,12476.0,13.9,13.9,13.88,13.88,12476.0
2015-08-04 14:15:00,13.88,13.89,13.86,13.87,53307.0,13.88,13.89,13.86,13.87,53307.0
2015-08-04 14:20:00,13.87,13.89,13.87,13.89,38714.0,13.87,13.89,13.87,13.89,38714.0
2015-08-04 14:25:00,13.88,13.9,13.88,13.89,97540.0,13.88,13.9,13.88,13.89,97540.0
2015-08-04 14:30:00,13.89,13.9,13.89,13.9,13592.0,13.89,13.9,13.89,13.9,13592.0
2015-08-04 14:35:00,13.89,13.9,13.88,13.88,29909.0,13.89,13.9,13.88,13.88,29909.0
2015-08-04 14:40:00,13.89,13.89,13.88,13.89,15300.0,13.89,13.89,13.88,13.89,15300.0
2015-08-04 14:45:00,13.88,13.9,13.88,13.9,24444.0,13.88,13.9,13.88,13.9,24444.0
2015-08-04 14:50:00,13.9,13.91,13.89,13.91,13513.0,13.9,13.91,13.89,13.91,13513.0
2015-08-04 14:55:00,13.9,13.91,13.89,13.91,35823.0,13.9,13.91,13.89,13.91,35823.0
2015-08-04 15:00:00,13.91,13.92,13.9,13.91,19474.0,13.91,13.92,13.9,13.91,19474.0
2015-08-04 15:05:00,13.91,13.92,13.91,13.91,15919.0,13.91,13.92,13.91,13.91,15919.0
2015-08-04 15:10:00,13.91,13.92,13.89,13.9,34147.0,13.91,13.92,13.89,13.9,34147.0
2015-08-04 15:15:00,13.9,13.91,13.89,13.91,19072.0,13.9,13.91,13.89,13.91,19072.0
2015-08-04 15:20:00,13.9,13.91,13.9,13.9,16756.0,13.9,13.91,13.9,13.9,16756.0
2015-08-04 15:25:00,13.9,13.91,13.89,13.9,31913.0,13.9,13.91,13.89,13.9,31913.0
2015-08-04 15:30:00,13.91,13.91,13.9,13.9,14264.0,13.91,13.91,13.9,13.9,14264.0
2015-08-04 15:35:00,13.9,13.91,13.89,13.91,12844.0,13.9,13.91,13.89,13.91,12844.0
2015-08-04 15:40:00,13.9,13.91,13.9,13.91,15150.0,13.9,13.91,13.9,13.91,15150.0
2015-08-04 15:45:00,13.9,13.91,13.9,13.9,35552.0,13.9,13.91,13.9,13.9,35552.0
2015-08-04 15:50:00,13.91,13.92,13.9,13.92,32109.0,13.91,13.92,13.9,13.92,32109.0
2015-08-04 15:55:00,13.92,13.93,13.91,13.93,172024.0,13.92,13.93,13.91,13.93,172024.0
2015-08-05 09:30:00,13.96,13.99,13.95,13.98,133353.0,13.96,13.99,13.95,13.98,133353.0
2015-08-05 09:35:00,13.98,14.03,13.97,14.0,165060.0,13.98,14.03,13.97,14.0,165060.0
2015-08-05 09:40:00,14.01,14.04,14.0,14.03,149336.0,14.01,14.04,14.0,14.03,149336.0
2015-08-05 09:45:00,14.04,14.06,14.02,14.02,193022.0,14.04,14.06,14.02,14.02,193022.0
2015-08-05 09:50:00,14.03,14.05,14.01,14.02,156409.0,14.03,14.05,14.01,14.02,156409.0
2015-08-05 09:55:00,14.02,14.02,14.0,14.02,45742.0,14.02,14.02,14.0,14.02,45742.0
2015-08-05 10:00:00,14.02,14.02,13.95,13.95,266927.0,14.02,14.02,13.95,13.95,266927.0
2015-08-05 10:05:00,13.94,13.95,13.92,13.93,87551.0,13.94,13.95,13.92,13.93,87551.0
2015-08-05 10:10:00,13.93,13.95,13.92,13.93,178675.0,13.93,13.95,13.92,13.93,178675.0
2015-08-05 10:15:00,13.93,13.95,13.92,13.93,34545.0,13.93,13.95,13.92,13.93,34545.0
2015-08-05 10:20:00,13.93,13.95,13.92,13.94,42279.0,13.93,13.95,13.92,13.94,42279.0
2015-08-05 10:25:00,13.95,13.96,13.94,13.96,47804.0,13.95,13.96,13.94,13.96,47804.0
2015-08-05 10:30:00,13.96,13.97,13.95,13.97,23921.0,13.96,13.97,13.95,13.97,23921.0
2015-08-05 10:35:00,13.96,13.97,13.94,13.95,56239.0,13.96,13.97,13.94,13.95,56239.0
2015-08-05 10:40:00,13.94,13.94,13.93,13.94,35150.0,13.94,13.94,13.93,13.94,35150.0
2015-08-05 10:45:00,13.94,13.95,13.93,13.94,34117.0,13.94,13.95,13.93,13.94,34117.0
2015-08-05 10:50:00,13.94,13.95,13.93,13.94,25843.0,13.94,13.95,13.93,13.94,25843.0
2015-08-05 10:55:00,13.93,13.94,13.89,13.91,84578.0,13.93,13.94,13.89,13.91,84578.0
2015-08-05 11:00:00,13.91,13.91,13.89,13.9,51300.0,13.91,13.91,13.89,13.9,51300.0
2015-08-05 11:05:00,13.9,13.92,13.9,13.92,112642.0,13.9,13.92,13.9,13.92,112642.0
2015-08-05 11:10:00,13.91,13.92,13.91,13.91,34762.0,13.91,13.92,13.91,13.91,34762.0
2015-08-05 11:15:00,13.91,13.91,13.9,13.91,34957.0,13.91,13.91,13.9,13.91,34957.0
2015-08-05 11:20:00,13.91,13.93,13.9,13.92,50361.0,13.91,13.93,13.9,13.92,50361.0
2015-08-05 11:25:00,13.92,13.94,13.92,13.93,107256.0,13.92,13.94,13.92,13.93,107256.0
2015-08-05 11:30:00,13.92,13.93,13.92,13.92,7177.0,13.92,13.93,13.92,13.92,7177.0
2015-08-05 11:35:00,13.92,13.93,13.91,13.92,30775.0,13.92,13.93,13.91,13.92,30775.0
2015-08-05 11:40:00,13.91,13.91,13.89,13.89,47112.0,13.91,13.91,13.89,13.89,47112.0
2015-08-05 11:45:00,13.9,13.91,13.89,13.9,9510.0,13.9,13.91,13.89,13.9,9510.0
2015-08-05 11:50:00,13.9,13.91,13.88,13.89,51923.0,13.9,13.91,13.88,13.89,51923.0
2015-08-05 11:55:00,13.9,13.91,13.89,13.9,27968.0,13.9,13.91,13.89,13.9,27968.0
2015-08-05 12:00:00,13.9,13.91,13.89,13.89,23843.0,13.9,13.91,13.89,13.89,23843.0
2015-08-05 12:05:00,13.89,13.91,13.89,13.9,15924.0,13.89,13.91,13.89,13.9,15924.0
2015-08-05 12:10:00,13.91,13.91,13.9,13.91,50497.0,13.91,13.91,13.9,13.91,50497.0
2015-08-05 12:15:00,13.91,13.93,13.9,13.92,69246.0,13.91,13.93,13.9,13.92,69246.0
2015-08-05 12:20:00,13.92,13.93,13.92,13.92,14446.0,13.92,13.93,13.92,13.92,14446.0
2015-08-05 12:25:00,13.92,13.93,13.92,13.92,6547.0,13.92,13.93,13.92,13.92,6547.0
2015-08-05 12:30:00,13.93,13.93,13.91,13.92,46111.0,13.93,13.93,13.91,13.92,46111.0
2015-08-05 12:35:00,13.91,13.93,13.91,13.92,15797.0,13.91,13.93,13.91,13.92,15797.0
2015-08-05 12:40:00,13.93,13.94,13.92,13.94,21855.0,13.93,13.94,13.92,13.94,21855.0
2015-08-05 12:45:00,13.94,13.96,13.94,13.94,35361.0,13.94,13.96,13.94,13.94,35361.0
2015-08-05 12:50:00,13.95,13.95,13.93,13.94,30313.0,13.95,13.95,13.93,13.94,30313.0
2015-08-05 12:55:00,13.94,13.95,13.94,13.94,17107.0,13.94,13.95,13.94,13.94,17107.0
2015-08-05 13:00:00,13.95,13.95,13.94,13.95,19888.0,13.95,13.95,13.94,13.95,19888.0
2015-08-05 13:05:00,13.95,13.96,13.94,13.95,16721.0,13.95,13.96,13.94,13.95,16721.0
2015-08-05 13:10:00,13.95,13.96,13.94,13.95,32897.0,13.95,13.96,13.94,13.95,32897.0
2015-08-05 13:15:00,13.95,13.96,13.94,13.95,26430.0,13.95,13.96,13.94,13.95,26430.0
2015-08-05 13:20:00,13.95,13.96,13.93,13.94,31899.0,13.95,13.96,13.93,13.94,31899.0
2015-08-05 13:25:00,13.95,13.95,13.93,13.95,15235.0,13.95,13.95,13.93,13.95,15235.0
2015-08-05 13:30:00,13.94,13.94,13.93,13.94,7751.0,13.94,13.94,13.93,13.94,7751.0
2015-08-05 13:35:00,13.93,13.95,13.93,13.94,25903.0,13.93,13.95,13.93,13.94,25903.0
2015-08-05 13:40:00,13.95,13.95,13.94,13.94,37514.0,13.95,13.95,13.94,13.94,37514.0
2015-08-05 13:45:00,13.94,13.95,13.94,13.94,13647.0,13.94,13.95,13.94,13.94,13647.0
2015-08-05 13:50:00,13.94,13.95,13.94,13.95,6087.0,13.94,13.95,13.94,13.95,6087.0
2015-08-05 13:55:00,13.95,13.95,13.94,13.94,13244.0,13.95,13.95,13.94,13.94,13244.0
2015-08-05 14:00:00,13.95,13.95,13.94,13.95,20358.0,13.95,13.95,13.94,13.95,20358.0
2015-08-05 14:05:00,13.95,13.96,13.94,13.95,52785.0,13.95,13.96,13.94,13.95,52785.0
2015-08-05 14:10:00,13.95,13.96,13.95,13.96,6153.0,13.95,13.96,13.95,13.96,6153.0
2015-08-05 14:15:00,13.95,13.96,13.95,13.96,14936.0,13.95,13.96,13.95,13.96,14936.0
2015-08-05 14:20:00,13.95,13.96,13.95,13.96,29187.0,13.95,13.96,13.95,13.96,29187.0
2015-08-05 14:25:00,13.95,13.96,13.95,13.95,16532.0,13.95,13.96,13.95,13.95,16532.0
2015-08-05 14:30:00,13.96,13.96,13.94,13.95,19857.0,13.96,13.96,13.94,13.95,19857.0
2015-08-05 14:35:00,13.95,13.95,13.94,13.95,5561.0,13.95,13.95,13.94,13.95,5561.0
2015-08-05 14:40:00,13.94,13.95,13.94,13.94,9434.0,13.94,13.95,13.94,13.94,9434.0
2015-08-05 14:45:00,13.95,13.95,13.93,13.94,41982.0,13.95,13.95,13.93,13.94,41982.0
2015-08-05 14:50:00,13.94,13.94,13.93,13.94,30411.0,13.94,13.94,13.93,13.94,30411.0
2015-08-05 14:55:00,13.94,13.94,13.93,13.94,21720.0,13.94,13.94,13.93,13.94,21720.0
2015-08-05 15:00:00,13.94,13.94,13.92,13.93,20525.0,13.94,13.94,13.92,13.93,20525.0
2015-08-05 15:05:00,13.93,13.94,13.92,13.94,60178.0,13.93,13.94,13.92,13.94,60178.0
2015-08-05 15:10:00,13.94,13.94,13.93,13.93,5272.0,13.94,13.94,13.93,13.93,5272.0
2015-08-05 15:15:00,13.94,13.95,13.93,13.95,53264.0,13.94,13.95,13.93,13.95,53264.0
2015-08-05 15:20:00,13.94,13.95,13.94,13.94,23594.0,13.94,13.95,13.94,13.94,23594.0
2015-08-05 15:25:00,13.95,13.95,13.93,13.94,36397.0,13.95,13.95,13.93,13.94,36397.0
2015-08-05 15:30:00,13.94,13.95,13.94,13.94,23936.0,13.94,13.95,13.94,13.94,23936.0
2015-08-05 15:35:00,13.94,13.95,13.94,13.95,8980.0,13.94,13.95,13.94,13.95,8980.0
2015-08-05 15:40:00,13.94,13.95,13.94,13.94,17166.0,13.94,13.95,13.94,13.94,17166.0
2015-08-05 15:45:00,13.94,13.94,13.92,13.93,40830.0,13.94,13.94,13.92,13.93,40830.0
2015-08-05 15:50:00,13.93,13.94,13.92,13.94,63154.0,13.93,13.94,13.92,13.94,63154.0
2015-08-05 15:55:00,13.94,13.95,13.93,13.94,133319.0,13.94,13.95,13.93,13.94,133319.0
2015-08-06 09:30:00,13.94,13.97,13.94,13.96,108975.0,13.94,13.97,13.94,13.96,108975.0
2015-08-06 09:35:00,13.95,13.96,13.94,13.95,34076.0,13.95,13.96,13.94,13.95,34076.0
2015-08-06 09:40:00,13.95,13.96,13.94,13.95,18965.0,13.95,13.96,13.94,13.95,18965.0
2015-08-06 09:45:00,13.96,13.99,13.95,13.99,28419.0,13.96,13.99,13.95,13.99,28419.0
2015-08-06 09:50:00,13.99,13.99,13.96,13.97,29718.0,13.99,13.99,13.96,13.97,29718.0
2015-08-06 09:55:00,13.98,14.02,13.97,14.01,75477.0,13.98,14.02,13.97,14.01,75477.0
2015-08-06 10:00:00,14.02,14.02,13.99,14.01,93590.0,14.02,14.02,13.99,14.01,93590.0
2015-08-06 10:05:00,14.01,14.01,13.98,13.99,29432.0,14.01,14.01,13.98,13.99,29432.0
2015-08-06 10:10:00,13.99,14.0,13.98,14.0,33098.0,13.99,14.0,13.98,14.0,33098.0
2015-08-06 10:15:00,14.0,14.01,13.99,14.0,115275.0,14.0,14.01,13.99,14.0,115275.0
2015-08-06 10:20:00,14.0,14.01,13.99,13.99,31597.0,14.0,14.01,13.99,13.99,31597.0
2015-08-06 10:25:00,13.99,14.01,13.99,14.0,30177.0,13.99,14.01,13.99,14.0,30177.0
2015-08-06 10:30:00,14.01,14.01,13.99,14.0,28474.0,14.01,14.01,13.99,14.0,28474.0
2015-08-06 10:35:00,14.01,14.03,14.01,14.01,96673.0,14.01,14.03,14.01,14.01,96673.0
2015-08-06 10:40:00,14.01,14.03,14.01,14.01,41495.0,14.01,14.03,14.01,14.01,41495.0
2015-08-06 10:45:00,14.01,14.03,14.01,14.02,173606.0,14.01,14.03,14.01,14.02,173606.0
2015-08-06 10:50:00,14.02,14.03,14.01,14.02,31352.0,14.02,14.03,14.01,14.02,31352.0
2015-08-06 10:55:00,14.01,14.01,13.99,14.0,52736.0,14.01,14.01,13.99,14.0,52736.0
2015-08-06 11:00:00,14.0,14.01,13.99,13.99,19845.0,14.0,14.01,13.99,13.99,19845.0
2015-08-06 11:05:00,13.99,14.0,13.99,14.0,19070.0,13.99,14.0,13.99,14.0,19070.0
2015-08-06 11:10:00,14.0,14.0,13.99,13.99,14687.0,14.0,14.0,13.99,13.99,14687.0
2015-08-06 11:15:00,14.0,14.0,13.99,13.99,30211.0,14.0,14.0,13.99,13.99,30211.0
2015-08-06 11:20:00,14.0,14.0,13.98,14.0,18957.0,14.0,14.0,13.98,14.0,18957.0
2015-08-06 11:25:00,13.99,14.0,13.99,13.99,17117.0,13.99,14.0,13.99,13.99,17117.0
2015-08-06 11:30:00,13.99,14.0,13.99,13.99,9936.0,13.99,14.0,13.99,13.99,9936.0
2015-08-06 11:35:00,13.99,14.02,13.99,14.01,46198.0,13.99,14.02,13.99,14.01,46198.0
2015-08-06 11:40:00,14.02,14.02,14.0,14.01,35255.0,14.02,14.02,14.0,14.01,35255.0
2015-08-06 11:45:00,14.01,14.02,14.0,14.02,19051.0,14.01,14.02,14.0,14.02,19051.0
2015-08-06 11:50:00,14.02,14.02,14.01,14.01,19700.0,14.02,14.02,14.01,14.01,19700.0
2015-08-06 11:55:00,14.02,14.03,14.01,14.03,41824.0,14.02,14.03,14.01,14.03,41824.0
2015-08-06 12:00:00,14.02,14.03,14.01,14.01,13644.0,14.02,14.03,14.01,14.01,13644.0
2015-08-06 12:05:00,14.01,14.02,14.01,14.02,25589.0,14.01,14.02,14.01,14.02,25589.0
2015-08-06 12:10:00,14.02,14.03,14.01,14.02,38952.0,14.02,14.03,14.01,14.02,38952.0
2015-08-06 12:15:00,14.02,14.05,14.02,14.04,28201.0,14.02,14.05,14.02,14.04,28201.0
2015-08-06 12:20:00,14.04,14.1,14.03,14.07,243478.0,14.04,14.1,14.03,14.07,243478.0
2015-08-06 12:25:00,14.07,14.09,14.06,14.07,85199.0,14.07,14.09,14.06,14.07,85199.0
2015-08-06 12:30:00,14.08,14.09,14.07,14.07,51186.0,14.08,14.09,14.07,14.07,51186.0
2015-08-06 12:35:00,14.07,14.09,14.07,14.08,82512.0,14.07,14.09,14.07,14.08,82512.0
2015-08-06 12:40:00,14.09,14.12,14.07,14.1,156812.0,14.09,14.12,14.07,14.1,156812.0
2015-08-06 12:45:00,14.1,14.1,14.08,14.08,30655.0,14.1,14.1,14.08,14.08,30655.0
2015-08-06 12:50:00,14.08,14.09,14.08,14.08,13320.0,14.08,14.09,14.08,14.08,13320.0
2015-08-06 12:55:00,14.08,14.09,14.07,14.07,16374.0,14.08,14.09,14.07,14.07,16374.0
2015-08-06 13:00:00,14.08,14.08,14.07,14.08,32825.0,14.08,14.08,14.07,14.08,32825.0
2015-08-06 13:05:00,14.08,14.09,14.07,14.08,37290.0,14.08,14.09,14.07,14.08,37290.0
2015-08-06 13:10:00,14.08,14.08,14.05,14.07,37214.0,14.08,14.08,14.05,14.07,37214.0
2015-08-06 13:15:00,14.07,14.07,14.05,14.06,14493.0,14.07,14.07,14.05,14.06,14493.0
2015-08-06 13:20:00,14.06,14.07,14.05,14.06,26124.0,14.06,14.07,14.05,14.06,26124.0
2015-08-06 13:25:00,14.07,14.07,14.05,14.06,28576.0,14.07,14.07,14.05,14.06,28576.0
2015-08-06 13:30:00,14.05,14.07,14.05,14.07,40801.0,14.05,14.07,14.05,14.07,40801.0
2015-08-06 13:35:00,14.06,14.07,14.06,14.06,29128.0,14.06,14.07,14.06,14.06,29128.0
2015-08-06 13:40:00,14.06,14.07,14.05,14.05,5781.0,14.06,14.07,14.05,14.05,5781.0
2015-08-06 13:45:00,14.05,14.06,14.05,14.06,33600.0,14.05,14.06,14.05,14.06,33600.0
2015-08-06 13:50:00,14.06,14.06,14.05,14.06,24262.0,14.06,14.06,14.05,14.06,24262.0
2015-08-06 13:55:00,14.06,14.06,14.05,14.06,8100.0,14.06,14.06,14.05,14.06,8100.0
2015-08-06 14:00:00,14.06,14.06,14.05,14.06,12092.0,14.06,14.06,14.05,14.06,12092.0
2015-08-06 14:05:00,14.06,14.06,14.04,14.04,49538.0,14.06,14.06,14.04,14.04,49538.0
2015-08-06 14:10:00,14.04,14.05,14.04,14.04,22086.0,14.04,14.05,14.04,14.04,22086.0
2015-08-06 14:15:00,14.04,14.05,14.04,14.04,16071.0,14.04,14.05,14.04,14.04,16071.0
2015-08-06 14:20:00,14.04,14.05,14.03,14.05,34790.0,14.04,14.05,14.03,14.05,34790.0
2015-08-06 14:25:00,14.05,14.05,14.04,14.05,44020.0,14.05,14.05,14.04,14.05,44020.0
2015-08-06 14:30:00,14.05,14.06,14.04,14.05,45500.0,14.05,14.06,14.04,14.05,45500.0
2015-08-06 14:35:00,14.06,14.06,14.05,14.05,8850.0,14.06,14.06,14.05,14.05,8850.0
2015-08-06 14:40:00,14.05,14.05,14.04,14.05,19782.0,14.05,14.05,14.04,14.05,19782.0
2015-08-06 14:45:00,14.04,14.05,14.04,14.05,16130.0,14.04,14.05,14.04,14.05,16130.0
2015-08-06 14:50:00,14.05,14.06,14.05,14.05,3498.0,14.05,14.06,14.05,14.05,3498.0
2015-08-06 14:55:00,14.05,14.06,14.05,14.05,9606.0,14.05,14.06,14.05,14.05,9606.0
2015-08-06 15:00:00,14.06,14.06,14.04,14.05,49467.0,14.06,14.06,14.04,14.05,49467.0
2015-08-06 15:05:00,14.04,14.05,14.04,14.04,17488.0,14.04,14.05,14.04,14.04,17488.0
2015-08-06 15:10:00,14.05,14.05,14.04,14.04,37377.0,14.05,14.05,14.04,14.04,37377.0
2015-08-06 15:15:00,14.04,14.05,14.04,14.04,25140.0,14.04,14.05,14.04,14.04,25140.0
2015-08-06 15:20:00,14.05,14.05,14.03,14.04,30755.0,14.05,14.05,14.03,14.04,30755.0
2015-08-06 15:25:00,14.04,14.04,14.03,14.04,23346.0,14.04,14.04,14.03,14.04,23346.0
2015-08-06 15:30:00,14.03,14.04,14.01,14.02,77082.0,14.03,14.04,14.01,14.02,77082.0
2015-08-06 15:35:00,14.02,14.02,14.01,14.01,49873.0,14.02,14.02,14.01,14.01,49873.0
2015-08-06 15:40:00,14.01,14.02,14.01,14.02,22697.0,14.01,14.02,14.01,14.02,22697.0
2015-08-06 15:45:00,14.02,14.02,14.01,14.01,39330.0,14.02,14.02,14.01,14.01,39330.0
2015-08-06 15:50:00,14.01,14.02,14.0,14.0,80771.0,14.01,14.02,14.0,14.0,80771.0
2015-08-06 15:55:00,14.01,14.01,13.98,13.99,209666.0,14.01,14.01,13.98,13.99,209666.0
2015-08-07 09:30:00,14.13,14.2,14.13,14.19,271532.0,14.13,14.2,14.13,14.19,271532.0
2015-08-07 09:35:00,14.19,14.22,14.18,14.2,206950.0,14.19,14.22,14.18,14.2,206950.0
2015-08-07 09:40:00,14.21,14.22,14.18,14.2,98933.0,14.21,14.22,14.18,14.2,98933.0
2015-08-07 09:45:00,14.19,14.27,14.19,14.24,708117.0,14.19,14.27,14.19,14.24,708117.0
2015-08-07 09:50:00,14.24,14.27,14.21,14.21,119188.0,14.24,14.27,14.21,14.21,119188.0
2015-08-07 09:55:00,14.21,14.23,14.21,14.23,194961.0,14.21,14.23,14.21,14.23,194961.0
2015-08-07 10:00:00,14.23,14.25,14.22,14.23,68209.0,14.23,14.25,14.22,14.23,68209.0
2015-08-07 10:05:00,14.24,14.24,14.22,14.24,38680.0,14.24,14.24,14.22,14.24,38680.0
2015-08-07 10:10:00,14.24,14.26,14.23,14.25,60720.0,14.24,14.26,14.23,14.25,60720.0
2015-08-07 10:15:00,14.25,14.28,14.25,14.27,100510.0,14.25,14.28,14.25,14.27,100510.0
2015-08-07 10:20:00,14.27,14.29,14.25,14.27,115703.0,14.27,14.29,14.25,14.27,115703.0
2015-08-07 10:25:00,14.27,14.29,14.26,14.27,73149.0,14.27,14.29,14.26,14.27,73149.0
2015-08-07 10:30:00,14.28,14.32,14.28,14.29,182896.0,14.28,14.32,14.28,14.29,182896.0
2015-08-07 10:35:00,14.29,14.3,14.28,14.29,61442.0,14.29,14.3,14.28,14.29,61442.0
2015-08-07 10:40:00,14.29,14.35,14.29,14.33,276617.0,14.29,14.35,14.29,14.33,276617.0
2015-08-07 10:45:00,14.33,14.35,14.33,14.33,91452.0,14.33,14.35,14.33,14.33,91452.0
2015-08-07 10:50:00,14.33,14.34,14.29,14.29,152059.0,14.33,14.34,14.29,14.29,152059.0
2015-08-07 10:55:00,14.29,14.3,14.28,14.28,67954.0,14.29,14.3,14.28,14.28,67954.0
2015-08-07 11:00:00,14.29,14.32,14.28,14.31,103942.0,14.29,14.32,14.28,14.31,103942.0
2015-08-07 11:05:00,14.31,14.32,14.29,14.29,61506.0,14.31,14.32,14.29,14.29,61506.0
2015-08-07 11:10:00,14.29,14.3,14.28,14.29,49902.0,14.29,14.3,14.28,14.29,49902.0
2015-08-07 11:15:00,14.3,14.3,14.27,14.27,68426.0,14.3,14.3,14.27,14.27,68426.0
2015-08-07 11:20:00,14.27,14.3,14.27,14.29,27157.0,14.27,14.3,14.27,14.29,27157.0
2015-08-07 11:25:00,14.3,14.3,14.28,14.29,80759.0,14.3,14.3,14.28,14.29,80759.0
2015-08-07 11:30:00,14.29,14.31,14.29,14.31,87198.0,14.29,14.31,14.29,14.31,87198.0
2015-08-07 11:35:00,14.31,14.31,14.3,14.3,22170.0,14.31,14.31,14.3,14.3,22170.0
2015-08-07 11:40:00,14.31,14.32,14.3,14.31,58945.0,14.31,14.32,14.3,14.31,58945.0
2015-08-07 11:45:00,14.31,14.32,14.3,14.3,46266.0,14.31,14.32,14.3,14.3,46266.0
2015-08-07 11:50:00,14.3,14.31,14.28,14.28,39893.0,14.3,14.31,14.28,14.28,39893.0
2015-08-07 11:55:00,14.28,14.29,14.25,14.25,73668.0,14.28,14.29,14.25,14.25,73668.0
2015-08-07 12:00:00,14.26,14.27,14.25,14.27,14075.0,14.26,14.27,14.25,14.27,14075.0
2015-08-07 12:05:00,14.27,14.27,14.26,14.26,24639.0,14.27,14.27,14.26,14.26,24639.0
2015-08-07 12:10:00,14.27,14.27,14.25,14.27,16921.0,14.27,14.27,14.25,14.27,16921.0
2015-08-07 12:15:00,14.27,14.28,14.26,14.26,25303.0,14.27,14.28,14.26,14.26,25303.0
2015-08-07 12:20:00,14.26,14.28,14.26,14.27,28960.0,14.26,14.28,14.26,14.27,28960.0
2015-08-07 12:25:00,14.27,14.27,14.25,14.25,29538.0,14.27,14.27,14.25,14.25,29538.0
2015-08-07 12:30:00,14.24,14.26,14.24,14.25,14472.0,14.24,14.26,14.24,14.25,14472.0
2015-08-07 12:35:00,14.25,14.25,14.24,14.25,24193.0,14.25,14.25,14.24,14.25,24193.0
2015-08-07 12:40:00,14.25,14.25,14.21,14.21,40956.0,14.25,14.25,14.21,14.21,40956.0
2015-08-07 12:45:00,14.21,14.23,14.21,14.21,60168.0,14.21,14.23,14.21,14.21,60168.0
2015-08-07 12:50:00,14.22,14.23,14.21,14.22,13344.0,14.22,14.23,14.21,14.22,13344.0
2015-08-07 12:55:00,14.22,14.22,14.2,14.21,20471.0,14.22,14.22,14.2,14.21,20471.0
2015-08-07 13:00:00,14.21,14.23,14.21,14.22,21687.0,14.21,14.23,14.21,14.22,21687.0
2015-08-07 13:05:00,14.21,14.22,14.2,14.21,32778.0,14.21,14.22,14.2,14.21,32778.0
2015-08-07 13:10:00,14.21,14.21,14.2,14.2,8690.0,14.21,14.21,14.2,14.2,8690.0
2015-08-07 13:15:00,14.2,14.22,14.2,14.21,14429.0,14.2,14.22,14.2,14.21,14429.0
2015-08-07 13:20:00,14.21,14.21,14.19,14.2,48021.0,14.21,14.21,14.19,14.2,48021.0
2015-08-07 13:25:00,14.2,14.2,14.19,14.2,30457.0,14.2,14.2,14.19,14.2,30457.0
2015-08-07 13:30:00,14.2,14.21,14.2,14.21,15880.0,14.2,14.21,14.2,14.21,15880.0
2015-08-07 13:35:00,14.2,14.21,14.2,14.21,23322.0,14.2,14.21,14.2,14.21,23322.0
2015-08-07 13:40:00,14.21,14.21,14.19,14.2,23001.0,14.21,14.21,14.19,14.2,23001.0
2015-08-07 13:45:00,14.2,14.21,14.19,14.2,20061.0,14.2,14.21,14.19,14.2,20061.0
2015-08-07 13:50:00,14.2,14.21,14.19,14.2,21044.0,14.2,14.21,14.19,14.2,21044.0
2015-08-07 13:55:00,14.21,14.22,14.2,14.21,50229.0,14.21,14.22,14.2,14.21,50229.0
2015-08-07 14:00:00,14.21,14.22,14.2,14.21,20798.0,14.21,14.22,14.2,14.21,20798.0
2015-08-07 14:05:00,14.21,14.21,14.2,14.2,17073.0,14.21,14.21,14.2,14.2,17073.0
2015-08-07 14:10:00,14.2,14.22,14.2,14.22,14576.0,14.2,14.22,14.2,14.22,14576.0
2015-08-07 14:15:00,14.21,14.22,14.21,14.21,6175.0,14.21,14.22,14.21,14.21,6175.0
2015-08-07 14:20:00,14.21,14.22,14.2,14.2,24599.0,14.21,14.22,14.2,14.2,24599.0
2015-08-07 14:25:00,14.2,14.21,14.2,14.2,15486.0,14.2,14.21,14.2,14.2,15486.0
2015-08-07 14:30:00,14.21,14.21,14.19,14.19,16543.0,14.21,14.21,14.19,14.19,16543.0
2015-08-07 14:35:00,14.19,14.2,14.19,14.2,6684.0,14.19,14.2,14.19,14.2,6684.0
2015-08-07 14:40:00,14.2,14.2,14.17,14.19,32260.0,14.2,14.2,14.17,14.19,32260.0
2015-08-07 14:45:00,14.19,14.2,14.18,14.19,10541.0,14.19,14.2,14.18,14.19,10541.0
2015-08-07 14:50:00,14.18,14.19,14.18,14.19,10742.0,14.18,14.19,14.18,14.19,10742.0
2015-08-07 14:55:00,14.18,14.19,14.17,14.18,22458.0,14.18,14.19,14.17,14.18,22458.0
2015-08-07 15:00:00,14.19,14.19,14.16,14.16,50576.0,14.19,14.19,14.16,14.16,50576.0
2015-08-07 15:05:00,14.17,14.17,14.1,14.1,122971.0,14.17,14.17,14.1,14.1,122971.0
2015-08-07 15:10:00,14.11,14.12,14.1,14.11,33066.0,14.11,14.12,14.1,14.11,33066.0
2015-08-07 15:15:00,14.1,14.11,14.1,14.1,19123.0,14.1,14.11,14.1,14.1,19123.0
2015-08-07 15:20:00,14.1,14.11,14.1,14.11,10576.0,14.1,14.11,14.1,14.11,10576.0
2015-08-07 15:25:00,14.11,14.12,14.1,14.11,22614.0,14.11,14.12,14.1,14.11,22614.0
2015-08-07 15:30:00,14.12,14.12,14.11,14.11,5077.0,14.12,14.12,14.11,14.11,5077.0
2015-08-07 15:35:00,14.12,14.13,14.12,14.13,12861.0,14.12,14.13,14.12,14.13,12861.0
2015-08-07 15:40:00,14.13,14.14,14.12,14.14,34365.0,14.13,14.14,14.12,14.14,34365.0
2015-08-07 15:45:00,14.13,14.14,14.13,14.13,42940.0,14.13,14.14,14.13,14.13,42940.0
2015-08-07 15:50:00,14.14,14.14,14.12,14.13,56934.0,14.14,14.14,14.12,14.13,56934.0
2015-08-07 15:55:00,14.13,14.13,14.11,14.12,118410.0,14.13,14.13,14.11,14.12,118410.0
2015-08-10 09:30:00,14.25,14.28,14.25,14.25,77185.0,14.25,14.28,14.25,14.25,77185.0
2015-08-10 09:35:00,14.25,14.26,14.23,14.24,141720.0,14.25,14.26,14.23,14.24,141720.0
2015-08-10 09:40:00,14.25,14.26,14.23,14.24,56451.0,14.25,14.26,14.23,14.24,56451.0
2015-08-10 09:45:00,14.25,14.26,14.24,14.26,44217.0,14.25,14.26,14.24,14.26,44217.0
2015-08-10 09:50:00,14.26,14.31,14.26,14.29,155750.0,14.26,14.31,14.26,14.29,155750.0
2015-08-10 09:55:00,14.3,14.31,14.28,14.29,59069.0,14.3,14.31,14.28,14.29,59069.0
2015-08-10 10:00:00,14.29,14.33,14.29,14.3,73817.0,14.29,14.33,14.29,14.3,73817.0
2015-08-10 10:05:00,14.3,14.31,14.29,14.31,83311.0,14.3,14.31,14.29,14.31,83311.0
2015-08-10 10:10:00,14.3,14.31,14.29,14.29,23576.0,14.3,14.31,14.29,14.29,23576.0
2015-08-10 10:15:00,14.29,14.31,14.29,14.31,62739.0,14.29,14.31,14.29,14.31,62739.0
2015-08-10 10:20:00,14.31,14.34,14.3,14.32,92326.0,14.31,14.34,14.3,14.32,92326.0
2015-08-10 10:25:00,14.32,14.41,14.31,14.4,579075.0,14.32,14.41,14.31,14.4,579075.0
2015-08-10 10:30:00,14.4,14.4,14.37,14.37,85717.0,14.4,14.4,14.37,14.37,85717.0
2015-08-10 10:35:00,14.38,14.39,14.37,14.38,61869.0,14.38,14.39,14.37,14.38,61869.0
2015-08-10 10:40:00,14.38,14.46,14.38,14.46,413508.0,14.38,14.46,14.38,14.46,413508.0
2015-08-10 10:45:00,14.46,14.46,14.4,14.41,118621.0,14.46,14.46,14.4,14.41,118621.0
2015-08-10 10:50:00,14.4,14.43,14.4,14.41,89898.0,14.4,14.43,14.4,14.41,89898.0
2015-08-10 10:55:00,14.41,14.42,14.39,14.41,88678.0,14.41,14.42,14.39,14.41,88678.0
2015-08-10 11:00:00,14.42,14.44,14.41,14.42,92116.0,14.42,14.44,14.41,14.42,92116.0
2015-08-10 11:05:00,14.42,14.46,14.41,14.41,141399.0,14.42,14.46,14.41,14.41,141399.0
2015-08-10 11:10:00,14.42,14.44,14.41,14.42,72861.0,14.42,14.44,14.41,14.42,72861.0
2015-08-10 11:15:00,14.42,14.5,14.41,14.47,463363.0,14.42,14.5,14.41,14.47,463363.0
2015-08-10 11:20:00,14.47,14.57,14.47,14.55,720267.0,14.47,14.57,14.47,14.55,720267.0
2015-08-10 11:25:00,14.55,14.58,14.53,14.58,200884.0,14.55,14.58,14.53,14.58,200884.0
2015-08-10 11:30:00,14.58,14.67,14.57,14.64,352385.0,14.58,14.67,14.57,14.64,352385.0
2015-08-10 11:35:00,14.65,14.69,14.61,14.69,293946.0,14.65,14.69,14.61,14.69,293946.0
2015-08-10 11:40:00,14.69,14.72,14.64,14.66,241323.0,14.69,14.72,14.64,14.66,241323.0
2015-08-10 11:45:00,14.67,14.67,14.62,14.64,336810.0,14.67,14.67,14.62,14.64,336810.0
2015-08-10 11:50:00,14.64,14.65,14.6,14.64,321429.0,14.64,14.65,14.6,14.64,321429.0
2015-08-10 11:55:00,14.64,14.66,14.62,14.63,69276.0,14.64,14.66,14.62,14.63,69276.0
2015-08-10 12:00:00,14.64,14.65,14.62,14.63,50528.0,14.64,14.65,14.62,14.63,50528.0
2015-08-10 12:05:00,14.63,14.64,14.61,14.63,166924.0,14.63,14.64,14.61,14.63,166924.0
2015-08-10 12:10:00,14.64,14.68,14.63,14.68,195992.0,14.64,14.68,14.63,14.68,195992.0
2015-08-10 12:15:00,14.68,14.7,14.65,14.66,107574.0,14.68,14.7,14.65,14.66,107574.0
2015-08-10 12:20:00,14.65,14.66,14.63,14.63,47209.0,14.65,14.66,14.63,14.63,47209.0
2015-08-10 12:25:00,14.64,14.64,14.61,14.62,85479.0,14.64,14.64,14.61,14.62,85479.0
2015-08-10 12:30:00,14.61,14.64,14.61,14.63,34413.0,14.61,14.64,14.61,14.63,34413.0
2015-08-10 12:35:00,14.63,14.65,14.62,14.64,64083.0,14.63,14.65,14.62,14.64,64083.0
2015-08-10 12:40:00,14.64,14.65,14.62,14.63,70378.0,14.64,14.65,14.62,14.63,70378.0
2015-08-10 12:45:00,14.63,14.66,14.63,14.66,29164.0,14.63,14.66,14.63,14.66,29164.0
2015-08-10 12:50:00,14.66,14.66,14.63,14.63,28576.0,14.66,14.66,14.63,14.63,28576.0
2015-08-10 12:55:00,14.64,14.64,14.62,14.64,83405.0,14.64,14.64,14.62,14.64,83405.0
2015-08-10 13:00:00,14.63,14.65,14.63,14.65,23905.0,14.63,14.65,14.63,14.65,23905.0
2015-08-10 13:05:00,14.64,14.65,14.63,14.63,14097.0,14.64,14.65,14.63,14.63,14097.0
2015-08-10 13:10:00,14.64,14.65,14.62,14.63,79365.0,14.64,14.65,14.62,14.63,79365.0
2015-08-10 13:15:00,14.63,14.64,14.61,14.62,62030.0,14.63,14.64,14.61,14.62,62030.0
2015-08-10 13:20:00,14.61,14.65,14.61,14.65,134895.0,14.61,14.65,14.61,14.65,134895.0
2015-08-10 13:25:00,14.64,14.65,14.61,14.62,77632.0,14.64,14.65,14.61,14.62,77632.0
2015-08-10 13:30:00,14.62,14.63,14.62,14.63,15221.0,14.62,14.63,14.62,14.63,15221.0
2015-08-10 13:35:00,14.62,14.63,14.61,14.63,41112.0,14.62,14.63,14.61,14.63,41112.0
2015-08-10 13:40:00,14.62,14.64,14.62,14.62,38959.0,14.62,14.64,14.62,14.62,38959.0
2015-08-10 13:45:00,14.63,14.63,14.62,14.62,23157.0,14.63,14.63,14.62,14.62,23157.0
2015-08-10 13:50:00,14.63,14.63,14.62,14.62,43897.0,14.63,14.63,14.62,14.62,43897.0
2015-08-10 13:55:00,14.63,14.64,14.62,14.63,44525.0,14.63,14.64,14.62,14.63,44525.0
2015-08-10 14:00:00,14.63,14.65,14.62,14.63,51579.0,14.63,14.65,14.62,14.63,51579.0
2015-08-10 14:05:00,14.62,14.62,14.58,14.59,358106.0,14.62,14.62,14.58,14.59,358106.0
2015-08-10 14:10:00,14.59,14.62,14.58,14.61,102901.0,14.59,14.62,14.58,14.61,102901.0
2015-08-10 14:15:00,14.62,14.62,14.61,14.61,30999.0,14.62,14.62,14.61,14.61,30999.0
2015-08-10 14:20:00,14.61,14.62,14.58,14.6,108375.0,14.61,14.62,14.58,14.6,108375.0
2015-08-10 14:25:00,14.6,14.61,14.59,14.59,16178.0,14.6,14.61,14.59,14.59,16178.0
2015-08-10 14:30:00,14.6,14.6,14.59,14.59,19203.0,14.6,14.6,14.59,14.59,19203.0
2015-08-10 14:35:00,14.59,14.6,14.59,14.59,6771.0,14.59,14.6,14.59,14.59,6771.0
2015-08-10 14:40:00,14.6,14.6,14.59,14.59,12060.0,14.6,14.6,14.59,14.59,12060.0
2015-08-10 14:45:00,14.6,14.6,14.59,14.6,42787.0,14.6,14.6,14.59,14.6,42787.0
2015-08-10 14:50:00,14.59,14.6,14.57,14.58,86970.0,14.59,14.6,14.57,14.58,86970.0
2015-08-10 14:55:00,14.58,14.58,14.56,14.57,56875.0,14.58,14.58,14.56,14.57,56875.0
2015-08-10 15:00:00,14.56,14.57,14.54,14.54,120772.0,14.56,14.57,14.54,14.54,120772.0
2015-08-10 15:05:00,14.54,14.55,14.51,14.51,87348.0,14.54,14.55,14.51,14.51,87348.0
2015-08-10 15:10:00,14.52,14.55,14.51,14.55,42774.0,14.52,14.55,14.51,14.55,42774.0
2015-08-10 15:15:00,14.55,14.56,14.54,14.56,37819.0,14.55,14.56,14.54,14.56,37819.0
2015-08-10 15:20:00,14.56,14.56,14.55,14.56,27607.0,14.56,14.56,14.55,14.56,27607.0
2015-08-10 15:25:00,14.56,14.58,14.55,14.58,30866.0,14.56,14.58,14.55,14.58,30866.0
2015-08-10 15:30:00,14.58,14.58,14.56,14.57,28018.0,14.58,14.58,14.56,14.57,28018.0
2015-08-10 15:35:00,14.57,14.57,14.56,14.57,21902.0,14.57,14.57,14.56,14.57,21902.0
2015-08-10 15:40:00,14.57,14.57,14.56,14.57,34923.0,14.57,14.57,14.56,14.57,34923.0
2015-08-10 15:45:00,14.56,14.57,14.55,14.56,76408.0,14.56,14.57,14.55,14.56,76408.0
2015-08-10 15:50:00,14.56,14.57,14.55,14.56,130416.0,14.56,14.57,14.55,14.56,130416.0
2015-08-10 15:55:00,14.55,14.57,14.54,14.54,561471.0,14.55,14.57,14.54,14.54,561471.0
2015-08-11 09:30:00,14.61,14.64,14.58,14.59,257446.0,14.61,14.64,14.58,14.59,257446.0
2015-08-11 09:35:00,14.59,14.6,14.56,14.6,190935.0,14.59,14.6,14.56,14.6,190935.0
2015-08-11 09:40:00,14.61,14.62,14.55,14.57,171676.0,14.61,14.62,14.55,14.57,171676.0
2015-08-11 09:45:00,14.56,14.6,14.56,14.58,94385.0,14.56,14.6,14.56,14.58,94385.0
2015-08-11 09:50:00,14.58,14.61,14.57,14.58,115549.0,14.58,14.61,14.57,14.58,115549.0
2015-08-11 09:55:00,14.58,14.61,14.58,14.59,77408.0,14.58,14.61,14.58,14.59,77408.0
2015-08-11 10:00:00,14.59,14.59,14.56,14.58,132004.0,14.59,14.59,14.56,14.58,132004.0
2015-08-11 10:05:00,14.58,14.6,14.57,14.58,47192.0,14.58,14.6,14.57,14.58,47192.0
2015-08-11 10:10:00,14.58,14.58,14.54,14.56,79355.0,14.58,14.58,14.54,14.56,79355.0
2015-08-11 10:15:00,14.56,14.59,14.54,14.56,39654.0,14.56,14.59,14.54,14.56,39654.0
2015-08-11 10:20:00,14.56,14.57,14.55,14.56,41220.0,14.56,14.57,14.55,14.56,41220.0
2015-08-11 10:25:00,14.56,14.57,14.5,14.51,254071.0,14.56,14.57,14.5,14.51,254071.0
2015-08-11 10:30:00,14.5,14.57,14.5,14.56,199316.0,14.5,14.57,14.5,14.56,199316.0
2015-08-11 10:35:00,14.56,14.58,14.54,14.57,75952.0,14.56,14.58,14.54,14.57,75952.0
2015-08-11 10:40:00,14.56,14.59,14.56,14.58,48621.0,14.56,14.59,14.56,14.58,48621.0
2015-08-11 10:45:00,14.58,14.58,14.56,14.58,19153.0,14.58,14.58,14.56,14.58,19153.0
2015-08-11 10:50:00,14.57,14.57,14.55,14.56,17065.0,14.57,14.57,14.55,14.56,17065.0
2015-08-11 10:55:00,14.56,14.58,14.56,14.57,52348.0,14.56,14.58,14.56,14.57,52348.0
2015-08-11 11:00:00,14.56,14.59,14.55,14.58,79570.0,14.56,14.59,14.55,14.58,79570.0
2015-08-11 11:05:00,14.58,14.6,14.57,14.58,57415.0,14.58,14.6,14.57,14.58,57415.0
2015-08-11 11:10:00,14.59,14.62,14.58,14.62,90139.0,14.59,14.62,14.58,14.62,90139.0
2015-08-11 11:15:00,14.62,14.62,14.59,14.59,58616.0,14.62,14.62,14.59,14.59,58616.0
2015-08-11 11:20:00,14.59,14.63,14.59,14.61,41188.0,14.59,14.63,14.59,14.61,41188.0
2015-08-11 11:25:00,14.61,14.62,14.59,14.62,20752.0,14.61,14.62,14.59,14.62,20752.0
2015-08-11 11:30:00,14.61,14.62,14.6,14.62,12230.0,14.61,14.62,14.6,14.62,12230.0
2015-08-11 11:35:00,14.61,14.64,14.61,14.63,62209.0,14.61,14.64,14.61,14.63,62209.0
2015-08-11 11:40:00,14.62,14.63,14.6,14.62,55523.0,14.62,14.63,14.6,14.62,55523.0
2015-08-11 11:45:00,14.61,14.62,14.58,14.6,29838.0,14.61,14.62,14.58,14.6,29838.0
2015-08-11 11:50:00,14.6,14.6,14.58,14.59,45584.0,14.6,14.6,14.58,14.59,45584.0
2015-08-11 11:55:00,14.59,14.59,14.57,14.58,34986.0,14.59,14.59,14.57,14.58,34986.0
2015-08-11 12:00:00,14.57,14.6,14.57,14.6,29629.0,14.57,14.6,14.57,14.6,29629.0
2015-08-11 12:05:00,14.59,14.6,14.57,14.58,58585.0,14.59,14.6,14.57,14.58,58585.0
2015-08-11 12:10:00,14.58,14.59,14.57,14.58,60168.0,14.58,14.59,14.57,14.58,60168.0
2015-08-11 12:15:00,14.58,14.59,14.57,14.58,51358.0,14.58,14.59,14.57,14.58,51358.0
2015-08-11 12:20:00,14.58,14.59,14.57,14.59,20965.0,14.58,14.59,14.57,14.59,20965.0
2015-08-11 12:25:00,14.58,14.59,14.57,14.58,19228.0,14.58,14.59,14.57,14.58,19228.0
2015-08-11 12:30:00,14.59,14.6,14.57,14.58,55328.0,14.59,14.6,14.57,14.58,55328.0
2015-08-11 12:35:00,14.59,14.6,14.59,14.6,23532.0,14.59,14.6,14.59,14.6,23532.0
2015-08-11 12:40:00,14.59,14.6,14.58,14.59,28946.0,14.59,14.6,14.58,14.59,28946.0
2015-08-11 12:45:00,14.6,14.6,14.59,14.59,25773.0,14.6,14.6,14.59,14.59,25773.0
2015-08-11 12:50:00,14.6,14.6,14.58,14.6,46330.0,14.6,14.6,14.58,14.6,46330.0
2015-08-11 12:55:00,14.6,14.6,14.59,14.6,44446.0,14.6,14.6,14.59,14.6,44446.0
2015-08-11 13:00:00,14.61,14.63,14.6,14.62,69582.0,14.61,14.63,14.6,14.62,69582.0
2015-08-11 13:05:00,14.62,14.62,14.61,14.61,15600.0,14.62,14.62,14.61,14.61,15600.0
2015-08-11 13:10:00,14.62,14.63,14.61,14.62,32378.0,14.62,14.63,14.61,14.62,32378.0
2015-08-11 13:15:00,14.63,14.63,14.61,14.62,22472.0,14.63,14.63,14.61,14.62,22472.0
2015-08-11 13:20:00,14.62,14.65,14.61,14.64,83940.0,14.62,14.65,14.61,14.64,83940.0
2015-08-11 13:25:00,14.65,14.65,14.62,14.63,100873.0,14.65,14.65,14.62,14.63,100873.0
2015-08-11 13:30:00,14.63,14.64,14.63,14.63,18080.0,14.63,14.64,14.63,14.63,18080.0
2015-08-11 13:35:00,14.63,14.63,14.62,14.63,13750.0,14.63,14.63,14.62,14.63,13750.0
2015-08-11 13:40:00,14.62,14.63,14.62,14.63,15950.0,14.62,14.63,14.62,14.63,15950.0
2015-08-11 13:45:00,14.63,14.63,14.62,14.63,7886.0,14.63,14.63,14.62,14.63,7886.0
2015-08-11 13:50:00,14.63,14.65,14.62,14.63,19846.0,14.63,14.65,14.62,14.63,19846.0
2015-08-11 13:55:00,14.63,14.64,14.63,14.63,4201.0,14.63,14.64,14.63,14.63,4201.0
2015-08-11 14:00:00,14.64,14.64,14.63,14.64,13053.0,14.64,14.64,14.63,14.64,13053.0
2015-08-11 14:05:00,14.64,14.64,14.62,14.63,17160.0,14.64,14.64,14.62,14.63,17160.0
2015-08-11 14:10:00,14.63,14.64,14.63,14.63,20768.0,14.63,14.64,14.63,14.63,20768.0
2015-08-11 14:15:00,14.64,14.64,14.63,14.63,10442.0,14.64,14.64,14.63,14.63,10442.0
2015-08-11 14:20:00,14.63,14.64,14.63,14.64,19767.0,14.63,14.64,14.63,14.64,19767.0
2015-08-11 14:25:00,14.64,14.65,14.63,14.64,28892.0,14.64,14.65,14.63,14.64,28892.0
2015-08-11 14:30:00,14.64,14.65,14.64,14.65,11420.0,14.64,14.65,14.64,14.65,11420.0
2015-08-11 14:35:00,14.65,14.65,14.63,14.63,20745.0,14.65,14.65,14.63,14.63,20745.0
2015-08-11 14:40:00,14.63,14.64,14.63,14.63,27754.0,14.63,14.64,14.63,14.63,27754.0
2015-08-11 14:45:00,14.63,14.63,14.62,14.63,27847.0,14.63,14.63,14.62,14.63,27847.0
2015-08-11 14:50:00,14.63,14.64,14.63,14.64,21837.0,14.63,14.64,14.63,14.64,21837.0
2015-08-11 14:55:00,14.64,14.64,14.63,14.64,10774.0,14.64,14.64,14.63,14.64,10774.0
2015-08-11 15:00:00,14.63,14.64,14.63,14.63,24603.0,14.63,14.64,14.63,14.63,24603.0
2015-08-11 15:05:00,14.63,14.64,14.63,14.64,15699.0,14.63,14.64,14.63,14.64,15699.0
2015-08-11 15:10:00,14.64,14.64,14.63,14.64,16058.0,14.64,14.64,14.63,14.64,16058.0
2015-08-11 15:15:00,14.63,14.64,14.63,14.64,5874.0,14.63,14.64,14.63,14.64,5874.0
2015-08-11 15:20:00,14.63,14.64,14.63,14.64,35743.0,14.63,14.64,14.63,14.64,35743.0
2015-08-11 15:25:00,14.64,14.64,14.63,14.63,4163.0,14.64,14.64,14.63,14.63,4163.0
2015-08-11 15:30:00,14.64,14.64,14.63,14.64,12220.0,14.64,14.64,14.63,14.64,12220.0
2015-08-11 15:35:00,14.64,14.64,14.63,14.64,42153.0,14.64,14.64,14.63,14.64,42153.0
2015-08-11 15:40:00,14.64,14.65,14.63,14.64,45983.0,14.64,14.65,14.63,14.64,45983.0
2015-08-11 15:45:00,14.64,14.65,14.64,14.65,28504.0,14.64,14.65,14.64,14.65,28504.0
2015-08-11 15:50:00,14.65,14.65,14.64,14.64,43052.0,14.65,14.65,14.64,14.64,43052.0
2015-08-11 15:55:00,14.65,14.65,14.64,14.65,224981.0,14.65,14.65,14.64,14.65,224981.0
2015-08-12 09:30:00,14.73,14.77,14.73,14.75,274822.0,14.73,14.77,14.73,14.75,274822.0
2015-08-12 09:35:00,14.76,14.77,14.74,14.74,145032.0,14.76,14.77,14.74,14.74,145032.0
2015-08-12 09:40:00,14.75,14.8,14.75,14.78,155019.0,14.75,14.8,14.75,14.78,155019.0
2015-08-12 09:45:00,14.77,14.79,14.77,14.79,71875.0,14.77,14.79,14.77,14.79,71875.0
2015-08-12 09:50:00,14.79,14.85,14.79,14.82,501716.0,14.79,14.85,14.79,14.82,501716.0
2015-08-12 09:55:00,14.82,14.83,14.79,14.83,155429.0,14.82,14.83,14.79,14.83,155429.0
2015-08-12 10:00:00,14.83,14.84,14.79,14.8,144207.0,14.83,14.84,14.79,14.8,144207.0
2015-08-12 10:05:00,14.79,14.83,14.79,14.81,95774.0,14.79,14.83,14.79,14.81,95774.0
2015-08-12 10:10:00,14.81,14.83,14.8,14.81,104916.0,14.81,14.83,14.8,14.81,104916.0
2015-08-12 10:15:00,14.81,14.84,14.8,14.83,107398.0,14.81,14.84,14.8,14.83,107398.0
2015-08-12 10:20:00,14.83,14.87,14.82,14.87,209691.0,14.83,14.87,14.82,14.87,209691.0
2015-08-12 10:25:00,14.87,14.89,14.85,14.86,230679.0,14.87,14.89,14.85,14.86,230679.0
2015-08-12 10:30:00,14.86,14.9,14.85,14.88,444208.0,14.86,14.9,14.85,14.88,444208.0
2015-08-12 10:35:00,14.87,14.88,14.83,14.84,376172.0,14.87,14.88,14.83,14.84,376172.0
2015-08-12 10:40:00,14.84,14.86,14.83,14.84,179736.0,14.84,14.86,14.83,14.84,179736.0
2015-08-12 10:45:00,14.85,14.87,14.84,14.86,63731.0,14.85,14.87,14.84,14.86,63731.0
2015-08-12 10:50:00,14.86,14.87,14.84,14.86,64213.0,14.86,14.87,14.84,14.86,64213.0
2015-08-12 10:55:00,14.87,14.88,14.85,14.85,160851.0,14.87,14.88,14.85,14.85,160851.0
2015-08-12 11:00:00,14.85,14.86,14.84,14.85,98822.0,14.85,14.86,14.84,14.85,98822.0
2015-08-12 11:05:00,14.85,14.87,14.84,14.86,36614.0,14.85,14.87,14.84,14.86,36614.0
2015-08-12 11:10:00,14.86,14.87,14.85,14.87,100351.0,14.86,14.87,14.85,14.87,100351.0
2015-08-12 11:15:00,14.86,14.87,14.84,14.86,81565.0,14.86,14.87,14.84,14.86,81565.0
2015-08-12 11:20:00,14.86,14.88,14.84,14.86,256414.0,14.86,14.88,14.84,14.86,256414.0
2015-08-12 11:25:00,14.86,14.88,14.84,14.85,87268.0,14.86,14.88,14.84,14.85,87268.0
2015-08-12 11:30:00,14.86,14.88,14.85,14.87,72493.0,14.86,14.88,14.85,14.87,72493.0
2015-08-12 11:35:00,14.88,14.88,14.86,14.87,33367.0,14.88,14.88,14.86,14.87,33367.0
2015-08-12 11:40:00,14.87,14.87,14.85,14.87,51230.0,14.87,14.87,14.85,14.87,51230.0
2015-08-12 11:45:00,14.87,14.87,14.85,14.86,32965.0,14.87,14.87,14.85,14.86,32965.0
2015-08-12 11:50:00,14.85,14.88,14.85,14.87,74193.0,14.85,14.88,14.85,14.87,74193.0
2015-08-12 11:55:00,14.87,14.87,14.86,14.87,60211.0,14.87,14.87,14.86,14.87,60211.0
2015-08-12 12:00:00,14.87,14.87,14.83,14.84,88211.0,14.87,14.87,14.83,14.84,88211.0
2015-08-12 12:05:00,14.84,14.85,14.82,14.85,154670.0,14.84,14.85,14.82,14.85,154670.0
2015-08-12 12:10:00,14.85,14.86,14.84,14.85,74698.0,14.85,14.86,14.84,14.85,74698.0
2015-08-12 12:15:00,14.85,14.86,14.84,14.86,56891.0,14.85,14.86,14.84,14.86,56891.0
2015-08-12 12:20:00,14.85,14.86,14.83,14.85,120406.0,14.85,14.86,14.83,14.85,120406.0
2015-08-12 12:25:00,14.85,14.86,14.83,14.83,213312.0,14.85,14.86,14.83,14.83,213312.0
2015-08-12 12:30:00,14.83,14.86,14.81,14.86,91824.0,14.83,14.86,14.81,14.86,91824.0
2015-08-12 12:35:00,14.86,14.87,14.85,14.85,82686.0,14.86,14.87,14.85,14.85,82686.0
2015-08-12 12:40:00,14.85,14.86,14.84,14.84,120219.0,14.85,14.86,14.84,14.84,120219.0
2015-08-12 12:45:00,14.85,14.86,14.85,14.85,36930.0,14.85,14.86,14.85,14.85,36930.0
2015-08-12 12:50:00,14.86,14.87,14.85,14.86,78492.0,14.86,14.87,14.85,14.86,78492.0
2015-08-12 12:55:00,14.86,14.86,14.83,14.84,64972.0,14.86,14.86,14.83,14.84,64972.0
2015-08-12 13:00:00,14.84,14.85,14.82,14.83,73813.0,14.84,14.85,14.82,14.83,73813.0
2015-08-12 13:05:00,14.83,14.84,14.83,14.84,19111.0,14.83,14.84,14.83,14.84,19111.0
2015-08-12 13:10:00,14.84,14.85,14.83,14.83,52477.0,14.84,14.85,14.83,14.83,52477.0
2015-08-12 13:15:00,14.83,14.84,14.83,14.84,53888.0,14.83,14.84,14.83,14.84,53888.0
2015-08-12 13:20:00,14.84,14.85,14.81,14.81,64749.0,14.84,14.85,14.81,14.81,64749.0
2015-08-12 13:25:00,14.82,14.83,14.81,14.82,47111.0,14.82,14.83,14.81,14.82,47111.0
2015-08-12 13:30:00,14.82,14.83,14.81,14.81,26383.0,14.82,14.83,14.81,14.81,26383.0
2015-08-12 13:35:00,14.81,14.82,14.81,14.81,39637.0,14.81,14.82,14.81,14.81,39637.0
2015-08-12 13:40:00,14.82,14.82,14.81,14.81,42974.0,14.82,14.82,14.81,14.81,42974.0
2015-08-12 13:45:00,14.82,14.82,14.81,14.82,19342.0,14.82,14.82,14.81,14.82,19342.0
2015-08-12 13:50:00,14.82,14.82,14.81,14.82,27796.0,14.82,14.82,14.81,14.82,27796.0
2015-08-12 13:55:00,14.82,14.82,14.81,14.81,35623.0,14.82,14.82,14.81,14.81,35623.0
2015-08-12 14:00:00,14.81,14.82,14.8,14.81,57985.0,14.81,14.82,14.8,14.81,57985.0
2015-08-12 14:05:00,14.8,14.81,14.8,14.8,40327.0,14.8,14.81,14.8,14.8,40327.0
2015-08-12 14:10:00,14.8,14.82,14.8,14.81,35357.0,14.8,14.82,14.8,14.81,35357.0
2015-08-12 14:15:00,14.82,14.84,14.81,14.84,55902.0,14.82,14.84,14.81,14.84,55902.0
2015-08-12 14:20:00,14.84,14.85,14.83,14.85,43330.0,14.84,14.85,14.83,14.85,43330.0
2015-08-12 14:25:00,14.84,14.85,14.84,14.85,16660.0,14.84,14.85,14.84,14.85,16660.0
2015-08-12 14:30:00,14.85,14.85,14.83,14.84,18933.0,14.85,14.85,14.83,14.84,18933.0
2015-08-12 14:35:00,14.83,14.84,14.82,14.84,120447.0,14.83,14.84,14.82,14.84,120447.0
2015-08-12 14:40:00,14.83,14.84,14.83,14.83,13564.0,14.83,14.84,14.83,14.83,13564.0
2015-08-12 14:45:00,14.84,14.85,14.83,14.84,29524.0,14.84,14.85,14.83,14.84,29524.0
2015-08-12 14:50:00,14.85,14.85,14.84,14.84,16783.0,14.85,14.85,14.84,14.84,16783.0
2015-08-12 14:55:00,14.84,14.86,14.84,14.85,66359.0,14.84,14.86,14.84,14.85,66359.0
2015-08-12 15:00:00,14.84,14.84,14.81,14.82,40589.0,14.84,14.84,14.81,14.82,40589.0
2015-08-12 15:05:00,14.83,14.83,14.81,14.82,25367.0,14.83,14.83,14.81,14.82,25367.0
2015-08-12 15:10:00,14.82,14.82,14.81,14.81,17871.0,14.82,14.82,14.81,14.81,17871.0
2015-08-12 15:15:00,14.82,14.83,14.81,14.83,51462.0,14.82,14.83,14.81,14.83,51462.0
2015-08-12 15:20:00,14.82,14.84,14.82,14.84,72663.0,14.82,14.84,14.82,14.84,72663.0
2015-08-12 15:25:00,14.84,14.84,14.82,14.83,100092.0,14.84,14.84,14.82,14.83,100092.0
2015-08-12 15:30:00,14.82,14.83,14.82,14.83,36044.0,14.82,14.83,14.82,14.83,36044.0
2015-08-12 15:35:00,14.83,14.83,14.82,14.83,12242.0,14.83,14.83,14.82,14.83,12242.0
2015-08-12 15:40:00,14.83,14.83,14.82,14.83,61443.0,14.83,14.83,14.82,14.83,61443.0
2015-08-12 15:45:00,14.83,14.83,14.82,14.83,44669.0,14.83,14.83,14.82,14.83,44669.0
2015-08-12 15:50:00,14.82,14.83,14.82,14.83,66364.0,14.82,14.83,14.82,14.83,66364.0
2015-08-12 15:55:00,14.83,14.83,14.82,14.82,285275.0,14.83,14.83,14.82,14.82,285275.0
2015-08-13 09:30:00,14.71,14.72,14.65,14.66,287343.0,14.71,14.72,14.65,14.66,287343.0
2015-08-13 09:35:00,14.66,14.68,14.64,14.67,179366.0,14.66,14.68,14.64,14.67,179366.0
2015-08-13 09:40:00,14.68,14.7,14.67,14.7,90243.0,14.68,14.7,14.67,14.7,90243.0
2015-08-13 09:45:00,14.7,14.73,14.69,14.72,139163.0,14.7,14.73,14.69,14.72,139163.0
2015-08-13 09:50:00,14.73,14.74,14.72,14.72,52474.0,14.73,14.74,14.72,14.72,52474.0
2015-08-13 09:55:00,14.72,14.79,14.72,14.76,121016.0,14.72,14.79,14.72,14.76,121016.0
2015-08-13 10:00:00,14.76,14.78,14.74,14.76,48929.0,14.76,14.78,14.74,14.76,48929.0
2015-08-13 10:05:00,14.77,14.8,14.76,14.77,35170.0,14.77,14.8,14.76,14.77,35170.0
2015-08-13 10:10:00,14.77,14.8,14.77,14.78,23456.0,14.77,14.8,14.77,14.78,23456.0
2015-08-13 10:15:00,14.78,14.79,14.75,14.76,58322.0,14.78,14.79,14.75,14.76,58322.0
2015-08-13 10:20:00,14.77,14.77,14.75,14.76,46652.0,14.77,14.77,14.75,14.76,46652.0
2015-08-13 10:25:00,14.75,14.77,14.75,14.76,93436.0,14.75,14.77,14.75,14.76,93436.0
2015-08-13 10:30:00,14.76,14.77,14.74,14.77,38342.0,14.76,14.77,14.74,14.77,38342.0
2015-08-13 10:35:00,14.77,14.77,14.75,14.75,25539.0,14.77,14.77,14.75,14.75,25539.0
2015-08-13 10:40:00,14.76,14.77,14.75,14.75,14273.0,14.76,14.77,14.75,14.75,14273.0
2015-08-13 10:45:00,14.75,14.76,14.75,14.76,33108.0,14.75,14.76,14.75,14.76,33108.0
2015-08-13 10:50:00,14.76,14.76,14.72,14.72,86739.0,14.76,14.76,14.72,14.72,86739.0
2015-08-13 10:55:00,14.71,14.74,14.71,14.74,40364.0,14.71,14.74,14.71,14.74,40364.0
2015-08-13 11:00:00,14.74,14.76,14.73,14.75,52513.0,14.74,14.76,14.73,14.75,52513.0
2015-08-13 11:05:00,14.75,14.77,14.75,14.75,37678.0,14.75,14.77,14.75,14.75,37678.0
2015-08-13 11:10:00,14.76,14.76,14.75,14.75,10646.0,14.76,14.76,14.75,14.75,10646.0
2015-08-13 11:15:00,14.75,14.77,14.75,14.76,25071.0,14.75,14.77,14.75,14.76,25071.0
2015-08-13 11:20:00,14.76,14.77,14.75,14.76,34534.0,14.76,14.77,14.75,14.76,34534.0
2015-08-13 11:25:00,14.76,14.77,14.76,14.77,8107.0,14.76,14.77,14.76,14.77,8107.0
2015-08-13 11:30:00,14.76,14.78,14.75,14.77,91199.0,14.76,14.78,14.75,14.77,91199.0
2015-08-13 11:35:00,14.77,14.78,14.76,14.77,27496.0,14.77,14.78,14.76,14.77,27496.0
2015-08-13 11:40:00,14.76,14.77,14.76,14.76,11488.0,14.76,14.77,14.76,14.76,11488.0
2015-08-13 11:45:00,14.77,14.77,14.76,14.76,18853.0,14.77,14.77,14.76,14.76,18853.0
2015-08-13 11:50:00,14.76,14.77,14.75,14.76,26019.0,14.76,14.77,14.75,14.76,26019.0
2015-08-13 11:55:00,14.77,14.77,14.76,14.76,75338.0,14.77,14.77,14.76,14.76,75338.0
2015-08-13 12:00:00,14.77,14.78,14.76,14.77,27392.0,14.77,14.78,14.76,14.77,27392.0
2015-08-13 12:05:00,14.77,14.78,14.76,14.77,6933.0,14.77,14.78,14.76,14.77,6933.0
2015-08-13 12:10:00,14.77,14.77,14.75,14.77,23468.0,14.77,14.77,14.75,14.77,23468.0
2015-08-13 12:15:00,14.77,14.77,14.76,14.76,8209.0,14.77,14.77,14.76,14.76,8209.0
2015-08-13 12:20:00,14.76,14.77,14.75,14.76,15981.0,14.76,14.77,14.75,14.76,15981.0
2015-08-13 12:25:00,14.77,14.77,14.76,14.77,20737.0,14.77,14.77,14.76,14.77,20737.0
2015-08-13 12:30:00,14.77,14.77,14.76,14.77,30309.0,14.77,14.77,14.76,14.77,30309.0
2015-08-13 12:35:00,14.77,14.78,14.76,14.78,37644.0,14.77,14.78,14.76,14.78,37644.0
2015-08-13 12:40:00,14.77,14.78,14.76,14.77,27263.0,14.77,14.78,14.76,14.77,27263.0
2015-08-13 12:45:00,14.76,14.78,14.76,14.78,22245.0,14.76,14.78,14.76,14.78,22245.0
2015-08-13 12:50:00,14.78,14.78,14.77,14.78,7945.0,14.78,14.78,14.77,14.78,7945.0
2015-08-13 12:55:00,14.77,14.78,14.77,14.77,2200.0,14.77,14.78,14.77,14.77,2200.0
2015-08-13 13:00:00,14.78,14.78,14.76,14.77,17643.0,14.78,14.78,14.76,14.77,17643.0
2015-08-13 13:05:00,14.77,14.77,14.75,14.77,30215.0,14.77,14.77,14.75,14.77,30215.0
2015-08-13 13:10:00,14.77,14.77,14.75,14.75,9085.0,14.77,14.77,14.75,14.75,9085.0
2015-08-13 13:15:00,14.75,14.75,14.74,14.75,12557.0,14.75,14.75,14.74,14.75,12557.0
2015-08-13 13:20:00,14.74,14.75,14.73,14.74,101755.0,14.74,14.75,14.73,14.74,101755.0
2015-08-13 13:25:00,14.74,14.74,14.71,14.74,19850.0,14.74,14.74,14.71,14.74,19850.0
2015-08-13 13:30:00,14.73,14.74,14.73,14.73,5642.0,14.73,14.74,14.73,14.73,5642.0
2015-08-13 13:35:00,14.74,14.74,14.73,14.73,6973.0,14.74,14.74,14.73,14.73,6973.0
2015-08-13 13:40:00,14.73,14.74,14.72,14.73,30839.0,14.73,14.74,14.72,14.73,30839.0
2015-08-13 13:45:00,14.73,14.73,14.72,14.73,59614.0,14.73,14.73,14.72,14.73,59614.0
2015-08-13 13:50:00,14.72,14.73,14.72,14.72,44978.0,14.72,14.73,14.72,14.72,44978.0
2015-08-13 13:55:00,14.72,14.73,14.72,14.72,64905.0,14.72,14.73,14.72,14.72,64905.0
2015-08-13 14:00:00,14.73,14.73,14.71,14.71,46106.0,14.73,14.73,14.71,14.71,46106.0
2015-08-13 14:05:00,14.71,14.72,14.7,14.71,51124.0,14.71,14.72,14.7,14.71,51124.0
2015-08-13 14:10:00,14.71,14.72,14.71,14.71,27313.0,14.71,14.72,14.71,14.71,27313.0
2015-08-13 14:15:00,14.71,14.72,14.71,14.71,22249.0,14.71,14.72,14.71,14.71,22249.0
2015-08-13 14:20:00,14.71,14.73,14.71,14.73,33373.0,14.71,14.73,14.71,14.73,33373.0
2015-08-13 14:25:00,14.72,14.74,14.72,14.72,41992.0,14.72,14.74,14.72,14.72,41992.0
2015-08-13 14:30:00,14.72,14.73,14.71,14.71,22456.0,14.72,14.73,14.71,14.71,22456.0
2015-08-13 14:35:00,14.71,14.72,14.7,14.71,18511.0,14.71,14.72,14.7,14.71,18511.0
2015-08-13 14:40:00,14.71,14.72,14.7,14.71,39616.0,14.71,14.72,14.7,14.71,39616.0
2015-08-13 14:45:00,14.72,14.72,14.71,14.72,8325.0,14.72,14.72,14.71,14.72,8325.0
2015-08-13 14:50:00,14.72,14.72,14.71,14.72,26793.0,14.72,14.72,14.71,14.72,26793.0
2015-08-13 14:55:00,14.71,14.74,14.71,14.71,305892.0,14.71,14.74,14.71,14.71,305892.0
2015-08-13 15:00:00,14.71,14.72,14.7,14.72,201973.0,14.71,14.72,14.7,14.72,201973.0
2015-08-13 15:05:00,14.71,14.72,14.7,14.71,55888.0,14.71,14.72,14.7,14.71,55888.0
2015-08-13 15:10:00,14.7,14.71,14.7,14.7,30603.0,14.7,14.71,14.7,14.7,30603.0
2015-08-13 15:15:00,14.71,14.71,14.7,14.7,22339.0,14.71,14.71,14.7,14.7,22339.0
2015-08-13 15:20:00,14.7,14.71,14.69,14.7,41095.0,14.7,14.71,14.69,14.7,41095.0
2015-08-13 15:25:00,14.7,14.7,14.69,14.69,33179.0,14.7,14.7,14.69,14.69,33179.0
2015-08-13 15:30:00,14.69,14.7,14.69,14.7,24840.0,14.69,14.7,14.69,14.7,24840.0
2015-08-13 15:35:00,14.69,14.7,14.69,14.69,54624.0,14.69,14.7,14.69,14.69,54624.0
2015-08-13 15:40:00,14.7,14.7,14.69,14.7,14543.0,14.7,14.7,14.69,14.7,14543.0
2015-08-13 15:45:00,14.7,14.7,14.69,14.7,23719.0,14.7,14.7,14.69,14.7,23719.0
2015-08-13 15:50:00,14.7,14.71,14.69,14.7,56442.0,14.7,14.71,14.69,14.7,56442.0
2015-08-13 15:55:00,14.71,14.71,14.7,14.71,278716.0,14.71,14.71,14.7,14.71,278716.0
2015-08-14 09:30:00,14.8,14.84,14.79,14.83,167261.0,14.8,14.84,14.79,14.83,167261.0
2015-08-14 09:35:00,14.83,14.84,14.81,14.82,50834.0,14.83,14.84,14.81,14.82,50834.0
2015-08-14 09:40:00,14.82,14.82,14.8,14.81,45312.0,14.82,14.82,14.8,14.81,45312.0
2015-08-14 09:45:00,14.81,14.82,14.8,14.82,73105.0,14.81,14.82,14.8,14.82,73105.0
2015-08-14 09:50:00,14.81,14.83,14.8,14.82,78702.0,14.81,14.83,14.8,14.82,78702.0
2015-08-14 09:55:00,14.82,14.83,14.81,14.82,42525.0,14.82,14.83,14.81,14.82,42525.0
2015-08-14 10:00:00,14.82,14.88,14.82,14.86,90500.0,14.82,14.88,14.82,14.86,90500.0
2015-08-14 10:05:00,14.87,14.88,14.84,14.84,62685.0,14.87,14.88,14.84,14.84,62685.0
2015-08-14 10:10:00,14.84,14.89,14.84,14.87,60097.0,14.84,14.89,14.84,14.87,60097.0
2015-08-14 10:15:00,14.87,14.92,14.86,14.9,124716.0,14.87,14.92,14.86,14.9,124716.0
2015-08-14 10:20:00,14.9,14.91,14.89,14.89,43879.0,14.9,14.91,14.89,14.89,43879.0
2015-08-14 10:25:00,14.9,14.9,14.86,14.87,57706.0,14.9,14.9,14.86,14.87,57706.0
2015-08-14 10:30:00,14.87,14.88,14.85,14.87,95760.0,14.87,14.88,14.85,14.87,95760.0
2015-08-14 10:35:00,14.86,14.87,14.85,14.85,39008.0,14.86,14.87,14.85,14.85,39008.0
2015-08-14 10:40:00,14.85,14.86,14.84,14.86,21730.0,14.85,14.86,14.84,14.86,21730.0
2015-08-14 10:45:00,14.85,14.86,14.82,14.82,45985.0,14.85,14.86,14.82,14.82,45985.0
2015-08-14 10:50:00,14.81,14.81,14.71,14.72,325021.0,14.81,14.81,14.71,14.72,325021.0
2015-08-14 10:55:00,14.72,14.73,14.64,14.69,290925.0,14.72,14.73,14.64,14.69,290925.0
2015-08-14 11:00:00,14.68,14.69,14.66,14.68,49474.0,14.68,14.69,14.66,14.68,49474.0
2015-08-14 11:05:00,14.68,14.68,14.59,14.6,212650.0,14.68,14.68,14.59,14.6,212650.0
2015-08-14 11:10:00,14.6,14.62,14.57,14.61,105867.0,14.6,14.62,14.57,14.61,105867.0
2015-08-14 11:15:00,14.6,14.61,14.52,14.54,98586.0,14.6,14.61,14.52,14.54,98586.0
2015-08-14 11:20:00,14.54,14.59,14.51,14.56,61474.0,14.54,14.59,14.51,14.56,61474.0
2015-08-14 11:25:00,14.57,14.57,14.55,14.56,51014.0,14.57,14.57,14.55,14.56,51014.0
2015-08-14 11:30:00,14.56,14.6,14.56,14.58,61304.0,14.56,14.6,14.56,14.58,61304.0
2015-08-14 11:35:00,14.57,14.59,14.52,14.56,111929.0,14.57,14.59,14.52,14.56,111929.0
2015-08-14 11:40:00,14.55,14.56,14.53,14.55,132513.0,14.55,14.56,14.53,14.55,132513.0
2015-08-14 11:45:00,14.54,14.56,14.52,14.55,45694.0,14.54,14.56,14.52,14.55,45694.0
2015-08-14 11:50:00,14.55,14.57,14.54,14.57,25851.0,14.55,14.57,14.54,14.57,25851.0
2015-08-14 11:55:00,14.56,14.58,14.56,14.56,21986.0,14.56,14.58,14.56,14.56,21986.0
2015-08-14 12:00:00,14.56,14.56,14.53,14.56,52006.0,14.56,14.56,14.53,14.56,52006.0
2015-08-14 12:05:00,14.56,14.57,14.54,14.55,24945.0,14.56,14.57,14.54,14.55,24945.0
2015-08-14 12:10:00,14.54,14.56,14.54,14.55,79733.0,14.54,14.56,14.54,14.55,79733.0
2015-08-14 12:15:00,14.56,14.57,14.54,14.57,41054.0,14.56,14.57,14.54,14.57,41054.0
2015-08-14 12:20:00,14.56,14.56,14.55,14.56,10605.0,14.56,14.56,14.55,14.56,10605.0
2015-08-14 12:25:00,14.56,14.58,14.55,14.57,33277.0,14.56,14.58,14.55,14.57,33277.0
2015-08-14 12:30:00,14.58,14.58,14.56,14.56,11500.0,14.58,14.58,14.56,14.56,11500.0
2015-08-14 12:35:00,14.57,14.57,14.56,14.56,21190.0,14.57,14.57,14.56,14.56,21190.0
2015-08-14 12:40:00,14.55,14.56,14.54,14.55,48079.0,14.55,14.56,14.54,14.55,48079.0
2015-08-14 12:45:00,14.55,14.57,14.54,14.56,54569.0,14.55,14.57,14.54,14.56,54569.0
2015-08-14 12:50:00,14.56,14.57,14.56,14.56,8259.0,14.56,14.57,14.56,14.56,8259.0
2015-08-14 12:55:00,14.56,14.58,14.56,14.57,12500.0,14.56,14.58,14.56,14.57,12500.0
2015-08-14 13:00:00,14.57,14.57,14.55,14.56,15265.0,14.57,14.57,14.55,14.56,15265.0
2015-08-14 13:05:00,14.56,14.56,14.55,14.56,3752.0,14.56,14.56,14.55,14.56,3752.0
2015-08-14 13:10:00,14.56,14.58,14.56,14.58,16261.0,14.56,14.58,14.56,14.58,16261.0
2015-08-14 13:15:00,14.58,14.58,14.57,14.57,5810.0,14.58,14.58,14.57,14.57,5810.0
2015-08-14 13:20:00,14.58,14.58,14.55,14.56,19990.0,14.58,14.58,14.55,14.56,19990.0
2015-08-14 13:25:00,14.55,14.56,14.55,14.56,17614.0,14.55,14.56,14.55,14.56,17614.0
2015-08-14 13:30:00,14.55,14.56,14.54,14.54,31762.0,14.55,14.56,14.54,14.54,31762.0
2015-08-14 13:35:00,14.54,14.55,14.53,14.54,23442.0,14.54,14.55,14.53,14.54,23442.0
2015-08-14 13:40:00,14.54,14.55,14.53,14.54,18484.0,14.54,14.55,14.53,14.54,18484.0
2015-08-14 13:45:00,14.54,14.54,14.52,14.53,28885.0,14.54,14.54,14.52,14.53,28885.0
2015-08-14 13:50:00,14.53,14.53,14.49,14.51,136035.0,14.53,14.53,14.49,14.51,136035.0
2015-08-14 13:55:00,14.51,14.53,14.5,14.53,25770.0,14.51,14.53,14.5,14.53,25770.0
2015-08-14 14:00:00,14.53,14.54,14.52,14.54,30119.0,14.53,14.54,14.52,14.54,30119.0
2015-08-14 14:05:00,14.53,14.54,14.52,14.53,45643.0,14.53,14.54,14.52,14.53,45643.0
2015-08-14 14:10:00,14.54,14.55,14.54,14.54,23653.0,14.54,14.55,14.54,14.54,23653.0
2015-08-14 14:15:00,14.55,14.55,14.54,14.55,17225.0,14.55,14.55,14.54,14.55,17225.0
2015-08-14 14:20:00,14.55,14.55,14.54,14.55,12148.0,14.55,14.55,14.54,14.55,12148.0
2015-08-14 14:25:00,14.54,14.55,14.53,14.53,23587.0,14.54,14.55,14.53,14.53,23587.0
2015-08-14 14:30:00,14.53,14.53,14.51,14.51,16297.0,14.53,14.53,14.51,14.51,16297.0
2015-08-14 14:35:00,14.51,14.52,14.51,14.52,14914.0,14.51,14.52,14.51,14.52,14914.0
2015-08-14 14:40:00,14.51,14.52,14.51,14.52,8101.0,14.51,14.52,14.51,14.52,8101.0
2015-08-14 14:45:00,14.52,14.54,14.51,14.53,31130.0,14.52,14.54,14.51,14.53,31130.0
2015-08-14 14:50:00,14.53,14.55,14.53,14.54,41458.0,14.53,14.55,14.53,14.54,41458.0
2015-08-14 14:55:00,14.54,14.55,14.53,14.53,13210.0,14.54,14.55,14.53,14.53,13210.0
2015-08-14 15:00:00,14.54,14.54,14.53,14.53,8449.0,14.54,14.54,14.53,14.53,8449.0
2015-08-14 15:05:00,14.54,14.55,14.53,14.54,37572.0,14.54,14.55,14.53,14.54,37572.0
2015-08-14 15:10:00,14.54,14.55,14.54,14.54,77181.0,14.54,14.55,14.54,14.54,77181.0
2015-08-14 15:15:00,14.54,14.55,14.54,14.54,5262.0,14.54,14.55,14.54,14.54,5262.0
2015-08-14 15:20:00,14.54,14.56,14.54,14.55,69493.0,14.54,14.56,14.54,14.55,69493.0
2015-08-14 15:25:00,14.56,14.56,14.55,14.55,15600.0,14.56,14.56,14.55,14.55,15600.0
2015-08-14 15:30:00,14.55,14.56,14.55,14.55,19640.0,14.55,14.56,14.55,14.55,19640.0
2015-08-14 15:35:00,14.56,14.56,14.55,14.56,36858.0,14.56,14.56,14.55,14.56,36858.0
2015-08-14 15:40:00,14.55,14.56,14.55,14.56,36847.0,14.55,14.56,14.55,14.56,36847.0
2015-08-14 15:45:00,14.56,14.56,14.55,14.56,62914.0,14.56,14.56,14.55,14.56,62914.0
2015-08-14 15:50:00,14.56,14.56,14.55,14.56,74784.0,14.56,14.56,14.55,14.56,74784.0
2015-08-14 15:55:00,14.56,14.56,14.54,14.54,384742.0,14.56,14.56,14.54,14.54,384742.0
2015-08-17 09:30:00,14.69,14.71,14.67,14.67,193378.0,14.69,14.71,14.67,14.67,193378.0
2015-08-17 09:35:00,14.67,14.67,14.64,14.66,92760.0,14.67,14.67,14.64,14.66,92760.0
2015-08-17 09:40:00,14.66,14.67,14.64,14.65,33023.0,14.66,14.67,14.64,14.65,33023.0
2015-08-17 09:45:00,14.65,14.67,14.64,14.66,49916.0,14.65,14.67,14.64,14.66,49916.0
2015-08-17 09:50:00,14.66,14.67,14.65,14.65,21128.0,14.66,14.67,14.65,14.65,21128.0
2015-08-17 09:55:00,14.66,14.67,14.65,14.66,44657.0,14.66,14.67,14.65,14.66,44657.0
2015-08-17 10:00:00,14.66,14.66,14.61,14.62,53542.0,14.66,14.66,14.61,14.62,53542.0
2015-08-17 10:05:00,14.62,14.64,14.62,14.63,27820.0,14.62,14.64,14.62,14.63,27820.0
2015-08-17 10:10:00,14.63,14.64,14.62,14.62,19917.0,14.63,14.64,14.62,14.62,19917.0
2015-08-17 10:15:00,14.63,14.64,14.62,14.64,28855.0,14.63,14.64,14.62,14.64,28855.0
2015-08-17 10:20:00,14.63,14.63,14.59,14.61,49720.0,14.63,14.63,14.59,14.61,49720.0
2015-08-17 10:25:00,14.61,14.62,14.59,14.61,34173.0,14.61,14.62,14.59,14.61,34173.0
2015-08-17 10:30:00,14.62,14.63,14.61,14.63,30310.0,14.62,14.63,14.61,14.63,30310.0
2015-08-17 10:35:00,14.63,14.64,14.62,14.63,21022.0,14.63,14.64,14.62,14.63,21022.0
2015-08-17 10:40:00,14.64,14.64,14.62,14.64,27612.0,14.64,14.64,14.62,14.64,27612.0
2015-08-17 10:45:00,14.63,14.64,14.62,14.62,23632.0,14.63,14.64,14.62,14.62,23632.0
2015-08-17 10:50:00,14.62,14.62,14.61,14.61,35212.0,14.62,14.62,14.61,14.61,35212.0
2015-08-17 10:55:00,14.61,14.63,14.61,14.62,71715.0,14.61,14.63,14.61,14.62,71715.0
2015-08-17 11:00:00,14.62,14.64,14.61,14.63,49367.0,14.62,14.64,14.61,14.63,49367.0
2015-08-17 11:05:00,14.62,14.64,14.62,14.64,14244.0,14.62,14.64,14.62,14.64,14244.0
2015-08-17 11:10:00,14.63,14.65,14.62,14.65,23560.0,14.63,14.65,14.62,14.65,23560.0
2015-08-17 11:15:00,14.66,14.67,14.64,14.65,64046.0,14.66,14.67,14.64,14.65,64046.0
2015-08-17 11:20:00,14.66,14.67,14.65,14.66,31432.0,14.66,14.67,14.65,14.66,31432.0
2015-08-17 11:25:00,14.66,14.66,14.64,14.65,5845.0,14.66,14.66,14.64,14.65,5845.0
2015-08-17 11:30:00,14.64,14.65,14.64,14.64,20876.0,14.64,14.65,14.64,14.64,20876.0
2015-08-17 11:35:00,14.65,14.65,14.63,14.63,26839.0,14.65,14.65,14.63,14.63,26839.0
2015-08-17 11:40:00,14.64,14.66,14.63,14.65,156483.0,14.64,14.66,14.63,14.65,156483.0
2015-08-17 11:45:00,14.65,14.65,14.63,14.65,21301.0,14.65,14.65,14.63,14.65,21301.0
2015-08-17 11:50:00,14.65,14.65,14.64,14.64,9755.0,14.65,14.65,14.64,14.64,9755.0
2015-08-17 11:55:00,14.65,14.65,14.63,14.64,22215.0,14.65,14.65,14.63,14.64,22215.0
2015-08-17 12:00:00,14.64,14.64,14.63,14.64,4550.0,14.64,14.64,14.63,14.64,4550.0
2015-08-17 12:05:00,14.64,14.64,14.63,14.64,36093.0,14.64,14.64,14.63,14.64,36093.0
2015-08-17 12:10:00,14.64,14.65,14.63,14.65,7993.0,14.64,14.65,14.63,14.65,7993.0
2015-08-17 12:15:00,14.65,14.66,14.64,14.64,28462.0,14.65,14.66,14.64,14.64,28462.0
2015-08-17 12:20:00,14.64,14.65,14.63,14.64,11851.0,14.64,14.65,14.63,14.64,11851.0
2015-08-17 12:25:00,14.65,14.65,14.63,14.64,5813.0,14.65,14.65,14.63,14.64,5813.0
2015-08-17 12:30:00,14.64,14.65,14.63,14.64,15539.0,14.64,14.65,14.63,14.64,15539.0
2015-08-17 12:35:00,14.65,14.65,14.64,14.64,10173.0,14.65,14.65,14.64,14.64,10173.0
2015-08-17 12:40:00,14.65,14.65,14.63,14.64,25249.0,14.65,14.65,14.63,14.64,25249.0
2015-08-17 12:45:00,14.64,14.65,14.64,14.65,12560.0,14.64,14.65,14.64,14.65,12560.0
2015-08-17 12:50:00,14.65,14.66,14.64,14.64,10493.0,14.65,14.66,14.64,14.64,10493.0
2015-08-17 12:55:00,14.64,14.65,14.63,14.63,8937.0,14.64,14.65,14.63,14.63,8937.0
2015-08-17 13:00:00,14.63,14.64,14.63,14.64,10028.0,14.63,14.64,14.63,14.64,10028.0
2015-08-17 13:05:00,14.64,14.64,14.63,14.64,14818.0,14.64,14.64,14.63,14.64,14818.0
2015-08-17 13:10:00,14.64,14.65,14.64,14.64,6325.0,14.64,14.65,14.64,14.64,6325.0
2015-08-17 13:15:00,14.65,14.65,14.64,14.65,14630.0,14.65,14.65,14.64,14.65,14630.0
2015-08-17 13:20:00,14.64,14.65,14.63,14.65,15680.0,14.64,14.65,14.63,14.65,15680.0
2015-08-17 13:25:00,14.65,14.65,14.64,14.65,9576.0,14.65,14.65,14.64,14.65,9576.0
2015-08-17 13:30:00,14.64,14.65,14.64,14.64,3289.0,14.64,14.65,14.64,14.64,3289.0
2015-08-17 13:35:00,14.64,14.65,14.64,14.64,9923.0,14.64,14.65,14.64,14.64,9923.0
2015-08-17 13:40:00,14.65,14.65,14.64,14.65,2942.0,14.65,14.65,14.64,14.65,2942.0
2015-08-17 13:45:00,14.64,14.65,14.63,14.64,18815.0,14.64,14.65,14.63,14.64,18815.0
2015-08-17 13:50:00,14.64,14.64,14.63,14.63,5716.0,14.64,14.64,14.63,14.63,5716.0
2015-08-17 13:55:00,14.64,14.64,14.62,14.63,11031.0,14.64,14.64,14.62,14.63,11031.0
2015-08-17 14:00:00,14.63,14.64,14.63,14.64,10850.0,14.63,14.64,14.63,14.64,10850.0
2015-08-17 14:05:00,14.63,14.64,14.63,14.63,4726.0,14.63,14.64,14.63,14.63,4726.0
2015-08-17 14:10:00,14.64,14.64,14.63,14.63,3825.0,14.64,14.64,14.63,14.63,3825.0
2015-08-17 14:15:00,14.63,14.63,14.62,14.63,11253.0,14.63,14.63,14.62,14.63,11253.0
2015-08-17 14:20:00,14.63,14.63,14.62,14.62,12472.0,14.63,14.63,14.62,14.62,12472.0
2015-08-17 14:25:00,14.62,14.62,14.61,14.62,4900.0,14.62,14.62,14.61,14.62,4900.0
2015-08-17 14:30:00,14.62,14.63,14.61,14.62,6800.0,14.62,14.63,14.61,14.62,6800.0
2015-08-17 14:35:00,14.63,14.63,14.62,14.63,3801.0,14.63,14.63,14.62,14.63,3801.0
2015-08-17 14:40:00,14.62,14.63,14.62,14.63,6236.0,14.62,14.63,14.62,14.63,6236.0
2015-08-17 14:45:00,14.62,14.63,14.62,14.63,13581.0,14.62,14.63,14.62,14.63,13581.0
2015-08-17 14:50:00,14.63,14.65,14.62,14.65,34098.0,14.63,14.65,14.62,14.65,34098.0
2015-08-17 14:55:00,14.65,14.66,14.65,14.66,34333.0,14.65,14.66,14.65,14.66,34333.0
2015-08-17 15:00:00,14.66,14.66,14.64,14.65,9527.0,14.66,14.66,14.64,14.65,9527.0
2015-08-17 15:05:00,14.65,14.65,14.64,14.65,9716.0,14.65,14.65,14.64,14.65,9716.0
2015-08-17 15:10:00,14.65,14.65,14.64,14.65,11900.0,14.65,14.65,14.64,14.65,11900.0
2015-08-17 15:15:00,14.65,14.65,14.63,14.64,51968.0,14.65,14.65,14.63,14.64,51968.0
2015-08-17 15:20:00,14.63,14.64,14.63,14.64,6579.0,14.63,14.64,14.63,14.64,6579.0
2015-08-17 15:25:00,14.64,14.64,14.63,14.64,14540.0,14.64,14.64,14.63,14.64,14540.0
2015-08-17 15:30:00,14.64,14.64,14.62,14.63,29951.0,14.64,14.64,14.62,14.63,29951.0
2015-08-17 15:35:00,14.62,14.63,14.62,14.63,7758.0,14.62,14.63,14.62,14.63,7758.0
2015-08-17 15:40:00,14.63,14.63,14.62,14.62,13774.0,14.63,14.63,14.62,14.62,13774.0
2015-08-17 15:45:00,14.63,14.63,14.62,14.63,22983.0,14.63,14.63,14.62,14.63,22983.0
2015-08-17 15:50:00,14.63,14.64,14.62,14.64,55288.0,14.63,14.64,14.62,14.64,55288.0
2015-08-17 15:55:00,14.64,14.64,14.62,14.63,112255.0,14.64,14.64,14.62,14.63,112255.0
2015-08-18 09:30:00,14.16,14.17,14.12,14.15,534432.0,14.16,14.17,14.12,14.15,534432.0
2015-08-18 09:35:00,14.14,14.15,14.11,14.14,244986.0,14.14,14.15,14.11,14.14,244986.0
2015-08-18 09:40:00,14.14,14.14,14.1,14.14,328412.0,14.14,14.14,14.1,14.14,328412.0
2015-08-18 09:45:00,14.14,14.14,14.06,14.09,267386.0,14.14,14.14,14.06,14.09,267386.0
2015-08-18 09:50:00,14.09,14.12,14.08,14.09,220660.0,14.09,14.12,14.08,14.09,220660.0
2015-08-18 09:55:00,14.09,14.1,14.08,14.09,97334.0,14.09,14.1,14.08,14.09,97334.0
2015-08-18 10:00:00,14.1,14.12,14.08,14.12,292728.0,14.1,14.12,14.08,14.12,292728.0
2015-08-18 10:05:00,14.12,14.13,14.11,14.11,144887.0,14.12,14.13,14.11,14.11,144887.0
2015-08-18 10:10:00,14.11,14.12,14.1,14.11,86846.0,14.11,14.12,14.1,14.11,86846.0
2015-08-18 10:15:00,14.11,14.11,14.08,14.08,144294.0,14.11,14.11,14.08,14.08,144294.0
2015-08-18 10:20:00,14.09,14.11,14.06,14.11,124575.0,14.09,14.11,14.06,14.11,124575.0
2015-08-18 10:25:00,14.11,14.13,14.1,14.12,157298.0,14.11,14.13,14.1,14.12,157298.0
2015-08-18 10:30:00,14.12,14.2,14.1,14.19,465714.0,14.12,14.2,14.1,14.19,465714.0
2015-08-18 10:35:00,14.2,14.25,14.17,14.24,532828.0,14.2,14.25,14.17,14.24,532828.0
2015-08-18 10:40:00,14.24,14.25,14.21,14.23,202442.0,14.24,14.25,14.21,14.23,202442.0
2015-08-18 10:45:00,14.23,14.23,14.2,14.2,106634.0,14.23,14.23,14.2,14.2,106634.0
2015-08-18 10:50:00,14.21,14.22,14.19,14.21,96012.0,14.21,14.22,14.19,14.21,96012.0
2015-08-18 10:55:00,14.21,14.22,14.19,14.19,116030.0,14.21,14.22,14.19,14.19,116030.0
2015-08-18 11:00:00,14.19,14.21,14.17,14.17,51281.0,14.19,14.21,14.17,14.17,51281.0
2015-08-18 11:05:00,14.18,14.18,14.14,14.16,86146.0,14.18,14.18,14.14,14.16,86146.0
2015-08-18 11:10:00,14.15,14.17,14.15,14.17,34661.0,14.15,14.17,14.15,14.17,34661.0
2015-08-18 11:15:00,14.17,14.18,14.16,14.17,57532.0,14.17,14.18,14.16,14.17,57532.0
2015-08-18 11:20:00,14.16,14.17,14.14,14.14,147173.0,14.16,14.17,14.14,14.14,147173.0
2015-08-18 11:25:00,14.14,14.15,14.13,14.13,52556.0,14.14,14.15,14.13,14.13,52556.0
2015-08-18 11:30:00,14.14,14.17,14.13,14.16,51784.0,14.14,14.17,14.13,14.16,51784.0
2015-08-18 11:35:00,14.16,14.17,14.14,14.16,61650.0,14.16,14.17,14.14,14.16,61650.0
2015-08-18 11:40:00,14.15,14.17,14.15,14.16,36346.0,14.15,14.17,14.15,14.16,36346.0
2015-08-18 11:45:00,14.16,14.17,14.16,14.17,6786.0,14.16,14.17,14.16,14.17,6786.0
2015-08-18 11:50:00,14.17,14.18,14.16,14.18,156018.0,14.17,14.18,14.16,14.18,156018.0
2015-08-18 11:55:00,14.18,14.2,14.17,14.18,110161.0,14.18,14.2,14.17,14.18,110161.0
2015-08-18 12:00:00,14.18,14.18,14.17,14.17,23003.0,14.18,14.18,14.17,14.17,23003.0
2015-08-18 12:05:00,14.17,14.18,14.17,14.17,17149.0,14.17,14.18,14.17,14.17,17149.0
2015-08-18 12:10:00,14.17,14.18,14.15,14.15,114657.0,14.17,14.18,14.15,14.15,114657.0
2015-08-18 12:15:00,14.15,14.16,14.15,14.15,23168.0,14.15,14.16,14.15,14.15,23168.0
2015-08-18 12:20:00,14.15,14.15,14.14,14.15,34169.0,14.15,14.15,14.14,14.15,34169.0
2015-08-18 12:25:00,14.16,14.16,14.15,14.15,7698.0,14.16,14.16,14.15,14.15,7698.0
2015-08-18 12:30:00,14.16,14.18,14.16,14.16,36800.0,14.16,14.18,14.16,14.16,36800.0
2015-08-18 12:35:00,14.17,14.19,14.17,14.17,28785.0,14.17,14.19,14.17,14.17,28785.0
2015-08-18 12:40:00,14.18,14.18,14.17,14.17,10149.0,14.18,14.18,14.17,14.17,10149.0
2015-08-18 12:45:00,14.17,14.18,14.17,14.18,27343.0,14.17,14.18,14.17,14.18,27343.0
2015-08-18 12:50:00,14.18,14.19,14.17,14.18,30497.0,14.18,14.19,14.17,14.18,30497.0
2015-08-18 12:55:00,14.19,14.19,14.18,14.18,20546.0,14.19,14.19,14.18,14.18,20546.0
2015-08-18 13:00:00,14.19,14.19,14.18,14.19,24282.0,14.19,14.19,14.18,14.19,24282.0
2015-08-18 13:05:00,14.18,14.19,14.18,14.19,12676.0,14.18,14.19,14.18,14.19,12676.0
2015-08-18 13:10:00,14.19,14.2,14.18,14.2,37630.0,14.19,14.2,14.18,14.2,37630.0
2015-08-18 13:15:00,14.19,14.19,14.17,14.19,20939.0,14.19,14.19,14.17,14.19,20939.0
2015-08-18 13:20:00,14.19,14.19,14.16,14.16,69199.0,14.19,14.19,14.16,14.16,69199.0
2015-08-18 13:25:00,14.17,14.19,14.17,14.19,51818.0,14.17,14.19,14.17,14.19,51818.0
2015-08-18 13:30:00,14.19,14.19,14.18,14.19,8994.0,14.19,14.19,14.18,14.19,8994.0
2015-08-18 13:35:00,14.19,14.19,14.17,14.18,58053.0,14.19,14.19,14.17,14.18,58053.0
2015-08-18 13:40:00,14.19,14.19,14.17,14.18,13587.0,14.19,14.19,14.17,14.18,13587.0
2015-08-18 13:45:00,14.17,14.18,14.17,14.18,24336.0,14.17,14.18,14.17,14.18,24336.0
2015-08-18 13:50:00,14.17,14.18,14.17,14.18,6815.0,14.17,14.18,14.17,14.18,6815.0
2015-08-18 13:55:00,14.17,14.18,14.17,14.18,36490.0,14.17,14.18,14.17,14.18,36490.0
2015-08-18 14:00:00,14.18,14.19,14.18,14.19,43950.0,14.18,14.19,14.18,14.19,43950.0
2015-08-18 14:05:00,14.19,14.2,14.18,14.2,29864.0,14.19,14.2,14.18,14.2,29864.0
2015-08-18 14:10:00,14.2,14.2,14.19,14.19,21120.0,14.2,14.2,14.19,14.19,21120.0
2015-08-18 14:15:00,14.19,14.2,14.18,14.19,29665.0,14.19,14.2,14.18,14.19,29665.0
2015-08-18 14:20:00,14.19,14.2,14.19,14.2,15948.0,14.19,14.2,14.19,14.2,15948.0
2015-08-18 14:25:00,14.19,14.21,14.19,14.21,22910.0,14.19,14.21,14.19,14.21,22910.0
2015-08-18 14:30:00,14.21,14.21,14.19,14.2,26395.0,14.21,14.21,14.19,14.2,26395.0
2015-08-18 14:35:00,14.19,14.2,14.18,14.18,20728.0,14.19,14.2,14.18,14.18,20728.0
2015-08-18 14:40:00,14.18,14.19,14.18,14.19,9417.0,14.18,14.19,14.18,14.19,9417.0
2015-08-18 14:45:00,14.18,14.19,14.17,14.18,22300.0,14.18,14.19,14.17,14.18,22300.0
2015-08-18 14:50:00,14.18,14.18,14.17,14.17,16088.0,14.18,14.18,14.17,14.17,16088.0
2015-08-18 14:55:00,14.17,14.19,14.17,14.18,19587.0,14.17,14.19,14.17,14.18,19587.0
2015-08-18 15:00:00,14.19,14.19,14.18,14.18,11379.0,14.19,14.19,14.18,14.18,11379.0
2015-08-18 15:05:00,14.19,14.19,14.18,14.19,11275.0,14.19,14.19,14.18,14.19,11275.0
2015-08-18 15:10:00,14.18,14.19,14.18,14.19,27475.0,14.18,14.19,14.18,14.19,27475.0
2015-08-18 15:15:00,14.19,14.19,14.18,14.19,15655.0,14.19,14.19,14.18,14.19,15655.0
2015-08-18 15:20:00,14.19,14.19,14.18,14.19,6622.0,14.19,14.19,14.18,14.19,6622.0
2015-08-18 15:25:00,14.19,14.19,14.16,14.17,167623.0,14.19,14.19,14.16,14.17,167623.0
2015-08-18 15:30:00,14.17,14.18,14.16,14.18,37018.0,14.17,14.18,14.16,14.18,37018.0
2015-08-18 15:35:00,14.18,14.18,14.17,14.17,45384.0,14.18,14.18,14.17,14.17,45384.0
2015-08-18 15:40:00,14.18,14.19,14.17,14.18,57544.0,14.18,14.19,14.17,14.18,57544.0
2015-08-18 15:45:00,14.18,14.19,14.18,14.19,53389.0,14.18,14.19,14.18,14.19,53389.0
2015-08-18 15:50:00,14.19,14.19,14.18,14.19,67125.0,14.19,14.19,14.18,14.19,67125.0
2015-08-18 15:55:00,14.19,14.21,14.18,14.21,345666.0,14.19,14.21,14.18,14.21,345666.0
2015-08-19 09:30:00,14.4,14.5,14.4,14.49,300630.0,14.4,14.5,14.4,14.49,300630.0
2015-08-19 09:35:00,14.49,14.49,14.46,14.47,131010.0,14.49,14.49,14.46,14.47,131010.0
2015-08-19 09:40:00,14.47,14.53,14.47,14.52,216962.0,14.47,14.53,14.47,14.52,216962.0
2015-08-19 09:45:00,14.53,14.62,14.53,14.58,410563.0,14.53,14.62,14.53,14.58,410563.0
2015-08-19 09:50:00,14.58,14.61,14.55,14.56,74524.0,14.58,14.61,14.55,14.56,74524.0
2015-08-19 09:55:00,14.56,14.58,14.54,14.55,109571.0,14.56,14.58,14.54,14.55,109571.0
2015-08-19 10:00:00,14.55,14.56,14.53,14.53,167641.0,14.55,14.56,14.53,14.53,167641.0
2015-08-19 10:05:00,14.53,14.56,14.53,14.54,71652.0,14.53,14.56,14.53,14.54,71652.0
2015-08-19 10:10:00,14.55,14.56,14.51,14.53,69458.0,14.55,14.56,14.51,14.53,69458.0
2015-08-19 10:15:00,14.53,14.54,14.52,14.53,19473.0,14.53,14.54,14.52,14.53,19473.0
2015-08-19 10:20:00,14.54,14.56,14.53,14.54,120285.0,14.54,14.56,14.53,14.54,120285.0
2015-08-19 10:25:00,14.54,14.56,14.53,14.55,44662.0,14.54,14.56,14.53,14.55,44662.0
2015-08-19 10:30:00,14.55,14.55,14.52,14.53,61728.0,14.55,14.55,14.52,14.53,61728.0
2015-08-19 10:35:00,14.52,14.54,14.51,14.52,52595.0,14.52,14.54,14.51,14.52,52595.0
2015-08-19 10:40:00,14.53,14.56,14.52,14.55,29791.0,14.53,14.56,14.52,14.55,29791.0
2015-08-19 10:45:00,14.56,14.56,14.52,14.52,53729.0,14.56,14.56,14.52,14.52,53729.0
2015-08-19 10:50:00,14.52,14.56,14.52,14.54,72647.0,14.52,14.56,14.52,14.54,72647.0
2015-08-19 10:55:00,14.54,14.55,14.52,14.53,62367.0,14.54,14.55,14.52,14.53,62367.0
2015-08-19 11:00:00,14.52,14.52,14.5,14.51,41508.0,14.52,14.52,14.5,14.51,41508.0
2015-08-19 11:05:00,14.51,14.53,14.5,14.52,29569.0,14.51,14.53,14.5,14.52,29569.0
2015-08-19 11:10:00,14.52,14.54,14.52,14.53,44056.0,14.52,14.54,14.52,14.53,44056.0
2015-08-19 11:15:00,14.54,14.54,14.52,14.53,66763.0,14.54,14.54,14.52,14.53,66763.0
2015-08-19 11:20:00,14.53,14.56,14.53,14.55,23862.0,14.53,14.56,14.53,14.55,23862.0
2015-08-19 11:25:00,14.56,14.57,14.54,14.56,63178.0,14.56,14.57,14.54,14.56,63178.0
2015-08-19 11:30:00,14.56,14.57,14.54,14.55,19429.0,14.56,14.57,14.54,14.55,19429.0
2015-08-19 11:35:00,14.56,14.56,14.54,14.55,12267.0,14.56,14.56,14.54,14.55,12267.0
2015-08-19 11:40:00,14.55,14.56,14.54,14.55,31535.0,14.55,14.56,14.54,14.55,31535.0
2015-08-19 11:45:00,14.55,14.55,14.54,14.54,12434.0,14.55,14.55,14.54,14.54,12434.0
2015-08-19 11:50:00,14.54,14.57,14.54,14.56,43179.0,14.54,14.57,14.54,14.56,43179.0
2015-08-19 11:55:00,14.56,14.57,14.54,14.54,27625.0,14.56,14.57,14.54,14.54,27625.0
2015-08-19 12:00:00,14.54,14.55,14.53,14.55,36555.0,14.54,14.55,14.53,14.55,36555.0
2015-08-19 12:05:00,14.54,14.55,14.54,14.54,8105.0,14.54,14.55,14.54,14.54,8105.0
2015-08-19 12:10:00,14.55,14.59,14.54,14.59,145220.0,14.55,14.59,14.54,14.59,145220.0
2015-08-19 12:15:00,14.59,14.59,14.58,14.58,39300.0,14.59,14.59,14.58,14.58,39300.0
2015-08-19 12:20:00,14.58,14.59,14.58,14.58,16312.0,14.58,14.59,14.58,14.58,16312.0
2015-08-19 12:25:00,14.59,14.66,14.58,14.64,256724.0,14.59,14.66,14.58,14.64,256724.0
2015-08-19 12:30:00,14.64,14.65,14.62,14.63,83543.0,14.64,14.65,14.62,14.63,83543.0
2015-08-19 12:35:00,14.63,14.64,14.62,14.62,30104.0,14.63,14.64,14.62,14.62,30104.0
2015-08-19 12:40:00,14.62,14.63,14.62,14.62,35306.0,14.62,14.63,14.62,14.62,35306.0
2015-08-19 12:45:00,14.62,14.63,14.61,14.62,24691.0,14.62,14.63,14.61,14.62,24691.0
2015-08-19 12:50:00,14.62,14.62,14.58,14.59,29099.0,14.62,14.62,14.58,14.59,29099.0
2015-08-19 12:55:00,14.59,14.6,14.58,14.6,74915.0,14.59,14.6,14.58,14.6,74915.0
2015-08-19 13:00:00,14.6,14.6,14.58,14.58,22823.0,14.6,14.6,14.58,14.58,22823.0
2015-08-19 13:05:00,14.58,14.59,14.55,14.55,70505.0,14.58,14.59,14.55,14.55,70505.0
2015-08-19 13:10:00,14.54,14.55,14.53,14.54,108813.0,14.54,14.55,14.53,14.54,108813.0
2015-08-19 13:15:00,14.53,14.53,14.52,14.53,20031.0,14.53,14.53,14.52,14.53,20031.0
2015-08-19 13:20:00,14.53,14.54,14.51,14.53,85613.0,14.53,14.54,14.51,14.53,85613.0
2015-08-19 13:25:00,14.52,14.55,14.52,14.54,26091.0,14.52,14.55,14.52,14.54,26091.0
2015-08-19 13:30:00,14.54,14.55,14.53,14.53,31145.0,14.54,14.55,14.53,14.53,31145.0
2015-08-19 13:35:00,14.54,14.54,14.5,14.51,38552.0,14.54,14.54,14.5,14.51,38552.0
2015-08-19 13:40:00,14.51,14.58,14.51,14.56,66983.0,14.51,14.58,14.51,14.56,66983.0
2015-08-19 13:45:00,14.57,14.61,14.56,14.6,101134.0,14.57,14.61,14.56,14.6,101134.0
2015-08-19 13:50:00,14.6,14.63,14.58,14.61,68343.0,14.6,14.63,14.58,14.61,68343.0
2015-08-19 13:55:00,14.6,14.61,14.57,14.58,29745.0,14.6,14.61,14.57,14.58,29745.0
2015-08-19 14:00:00,14.58,14.6,14.57,14.58,49621.0,14.58,14.6,14.57,14.58,49621.0
2015-08-19 14:05:00,14.58,14.6,14.57,14.6,10246.0,14.58,14.6,14.57,14.6,10246.0
2015-08-19 14:10:00,14.59,14.59,14.57,14.58,21525.0,14.59,14.59,14.57,14.58,21525.0
2015-08-19 14:15:00,14.58,14.59,14.58,14.59,26100.0,14.58,14.59,14.58,14.59,26100.0
2015-08-19 14:20:00,14.59,14.59,14.58,14.58,6880.0,14.59,14.59,14.58,14.58,6880.0
2015-08-19 14:25:00,14.58,14.59,14.56,14.57,30519.0,14.58,14.59,14.56,14.57,30519.0
2015-08-19 14:30:00,14.57,14.57,14.55,14.56,9136.0,14.57,14.57,14.55,14.56,9136.0
2015-08-19 14:35:00,14.56,14.57,14.55,14.56,28483.0,14.56,14.57,14.55,14.56,28483.0
2015-08-19 14:40:00,14.56,14.57,14.55,14.55,35184.0,14.56,14.57,14.55,14.55,35184.0
2015-08-19 14:45:00,14.55,14.56,14.53,14.54,24550.0,14.55,14.56,14.53,14.54,24550.0
2015-08-19 14:50:00,14.54,14.56,14.54,14.56,19358.0,14.54,14.56,14.54,14.56,19358.0
2015-08-19 14:55:00,14.55,14.58,14.55,14.58,18480.0,14.55,14.58,14.55,14.58,18480.0
2015-08-19 15:00:00,14.58,14.58,14.56,14.57,23138.0,14.58,14.58,14.56,14.57,23138.0
2015-08-19 15:05:00,14.57,14.6,14.56,14.59,34901.0,14.57,14.6,14.56,14.59,34901.0
2015-08-19 15:10:00,14.59,14.61,14.59,14.61,28525.0,14.59,14.61,14.59,14.61,28525.0
2015-08-19 15:15:00,14.61,14.61,14.6,14.61,32403.0,14.61,14.61,14.6,14.61,32403.0
2015-08-19 15:20:00,14.61,14.61,14.6,14.61,23169.0,14.61,14.61,14.6,14.61,23169.0
2015-08-19 15:25:00,14.61,14.61,14.6,14.61,27748.0,14.61,14.61,14.6,14.61,27748.0
2015-08-19 15:30:00,14.61,14.63,14.6,14.62,46262.0,14.61,14.63,14.6,14.62,46262.0
2015-08-19 15:35:00,14.62,14.62,14.6,14.61,40157.0,14.62,14.62,14.6,14.61,40157.0
2015-08-19 15:40:00,14.61,14.62,14.61,14.62,50391.0,14.61,14.62,14.61,14.62,50391.0
2015-08-19 15:45:00,14.62,14.63,14.6,14.6,135570.0,14.62,14.63,14.6,14.6,135570.0
2015-08-19 15:50:00,14.61,14.61,14.59,14.59,66120.0,14.61,14.61,14.59,14.59,66120.0
2015-08-19 15:55:00,14.59,14.6,14.56,14.57,323154.0,14.59,14.6,14.56,14.57,323154.0
2015-08-20 09:30:00,14.86,14.87,14.84,14.84,276515.0,14.86,14.87,14.84,14.84,276515.0
2015-08-20 09:35:00,14.84,14.85,14.82,14.85,147962.0,14.84,14.85,14.82,14.85,147962.0
2015-08-20 09:40:00,14.85,14.89,14.84,14.87,295997.0,14.85,14.89,14.84,14.87,295997.0
2015-08-20 09:45:00,14.87,14.88,14.83,14.85,108467.0,14.87,14.88,14.83,14.85,108467.0
2015-08-20 09:50:00,14.84,14.86,14.84,14.84,61696.0,14.84,14.86,14.84,14.84,61696.0
2015-08-20 09:55:00,14.84,14.85,14.81,14.83,117900.0,14.84,14.85,14.81,14.83,117900.0
2015-08-20 10:00:00,14.83,14.85,14.8,14.8,167089.0,14.83,14.85,14.8,14.8,167089.0
2015-08-20 10:05:00,14.8,14.81,14.78,14.79,99070.0,14.8,14.81,14.78,14.79,99070.0
2015-08-20 10:10:00,14.79,14.8,14.77,14.8,28703.0,14.79,14.8,14.77,14.8,28703.0
2015-08-20 10:15:00,14.8,14.81,14.79,14.8,83574.0,14.8,14.81,14.79,14.8,83574.0
2015-08-20 10:20:00,14.8,14.84,14.79,14.84,74732.0,14.8,14.84,14.79,14.84,74732.0
2015-08-20 10:25:00,14.84,14.85,14.83,14.83,88143.0,14.84,14.85,14.83,14.83,88143.0
2015-08-20 10:30:00,14.83,14.86,14.81,14.82,175072.0,14.83,14.86,14.81,14.82,175072.0
2015-08-20 10:35:00,14.82,14.85,14.8,14.81,117445.0,14.82,14.85,14.8,14.81,117445.0
2015-08-20 10:40:00,14.82,14.83,14.79,14.81,72289.0,14.82,14.83,14.79,14.81,72289.0
2015-08-20 10:45:00,14.8,14.81,14.78,14.79,61641.0,14.8,14.81,14.78,14.79,61641.0
2015-08-20 10:50:00,14.8,14.81,14.78,14.81,19127.0,14.8,14.81,14.78,14.81,19127.0
2015-08-20 10:55:00,14.8,14.82,14.78,14.79,33842.0,14.8,14.82,14.78,14.79,33842.0
2015-08-20 11:00:00,14.78,14.8,14.78,14.8,83031.0,14.78,14.8,14.78,14.8,83031.0
2015-08-20 11:05:00,14.8,14.82,14.8,14.82,73966.0,14.8,14.82,14.8,14.82,73966.0
2015-08-20 11:10:00,14.81,14.82,14.8,14.81,24698.0,14.81,14.82,14.8,14.81,24698.0
2015-08-20 11:15:00,14.81,14.83,14.8,14.82,28089.0,14.81,14.83,14.8,14.82,28089.0
2015-08-20 11:20:00,14.82,14.84,14.81,14.81,88507.0,14.82,14.84,14.81,14.81,88507.0
2015-08-20 11:25:00,14.82,14.82,14.8,14.8,79664.0,14.82,14.82,14.8,14.8,79664.0
2015-08-20 11:30:00,14.81,14.82,14.8,14.81,36621.0,14.81,14.82,14.8,14.81,36621.0
2015-08-20 11:35:00,14.81,14.82,14.8,14.81,35063.0,14.81,14.82,14.8,14.81,35063.0
2015-08-20 11:40:00,14.81,14.81,14.79,14.81,86018.0,14.81,14.81,14.79,14.81,86018.0
2015-08-20 11:45:00,14.81,14.81,14.8,14.81,18255.0,14.81,14.81,14.8,14.81,18255.0
2015-08-20 11:50:00,14.81,14.82,14.8,14.82,17526.0,14.81,14.82,14.8,14.82,17526.0
2015-08-20 11:55:00,14.82,14.84,14.81,14.83,60549.0,14.82,14.84,14.81,14.83,60549.0
2015-08-20 12:00:00,14.82,14.85,14.82,14.85,41095.0,14.82,14.85,14.82,14.85,41095.0
2015-08-20 12:05:00,14.85,14.85,14.82,14.84,32542.0,14.85,14.85,14.82,14.84,32542.0
2015-08-20 12:10:00,14.83,14.85,14.83,14.83,21279.0,14.83,14.85,14.83,14.83,21279.0
2015-08-20 12:15:00,14.83,14.84,14.82,14.83,36190.0,14.83,14.84,14.82,14.83,36190.0
2015-08-20 12:20:00,14.82,14.84,14.82,14.84,42370.0,14.82,14.84,14.82,14.84,42370.0
2015-08-20 12:25:00,14.85,14.85,14.84,14.85,39045.0,14.85,14.85,14.84,14.85,39045.0
2015-08-20 12:30:00,14.85,14.85,14.83,14.84,35408.0,14.85,14.85,14.83,14.84,35408.0
2015-08-20 12:35:00,14.84,14.86,14.83,14.84,61479.0,14.84,14.86,14.83,14.84,61479.0
2015-08-20 12:40:00,14.85,14.85,14.84,14.85,27323.0,14.85,14.85,14.84,14.85,27323.0
2015-08-20 12:45:00,14.85,14.85,14.84,14.84,14892.0,14.85,14.85,14.84,14.84,14892.0
2015-08-20 12:50:00,14.83,14.84,14.8,14.82,106384.0,14.83,14.84,14.8,14.82,106384.0
2015-08-20 12:55:00,14.81,14.81,14.8,14.81,136032.0,14.81,14.81,14.8,14.81,136032.0
2015-08-20 13:00:00,14.81,14.82,14.8,14.82,37592.0,14.81,14.82,14.8,14.82,37592.0
2015-08-20 13:05:00,14.82,14.83,14.81,14.83,32202.0,14.82,14.83,14.81,14.83,32202.0
2015-08-20 13:10:00,14.83,14.83,14.81,14.82,36464.0,14.83,14.83,14.81,14.82,36464.0
2015-08-20 13:15:00,14.82,14.83,14.81,14.83,10524.0,14.82,14.83,14.81,14.83,10524.0
2015-08-20 13:20:00,14.83,14.85,14.82,14.84,38741.0,14.83,14.85,14.82,14.84,38741.0
2015-08-20 13:25:00,14.84,14.85,14.83,14.84,35025.0,14.84,14.85,14.83,14.84,35025.0
2015-08-20 13:30:00,14.84,14.85,14.83,14.83,38191.0,14.84,14.85,14.83,14.83,38191.0
2015-08-20 13:35:00,14.84,14.84,14.83,14.84,16022.0,14.84,14.84,14.83,14.84,16022.0
2015-08-20 13:40:00,14.83,14.85,14.83,14.84,36939.0,14.83,14.85,14.83,14.84,36939.0
2015-08-20 13:45:00,14.85,14.85,14.84,14.84,28061.0,14.85,14.85,14.84,14.84,28061.0
2015-08-20 13:50:00,14.85,14.85,14.83,14.84,37635.0,14.85,14.85,14.83,14.84,37635.0
2015-08-20 13:55:00,14.85,14.85,14.83,14.84,46489.0,14.85,14.85,14.83,14.84,46489.0
2015-08-20 14:00:00,14.84,14.84,14.82,14.83,36528.0,14.84,14.84,14.82,14.83,36528.0
2015-08-20 14:05:00,14.83,14.83,14.82,14.82,68062.0,14.83,14.83,14.82,14.82,68062.0
2015-08-20 14:10:00,14.83,14.83,14.82,14.82,22980.0,14.83,14.83,14.82,14.82,22980.0
2015-08-20 14:15:00,14.82,14.83,14.82,14.83,19700.0,14.82,14.83,14.82,14.83,19700.0
2015-08-20 14:20:00,14.83,14.84,14.82,14.84,104104.0,14.83,14.84,14.82,14.84,104104.0
2015-08-20 14:25:00,14.84,14.85,14.83,14.84,36574.0,14.84,14.85,14.83,14.84,36574.0
2015-08-20 14:30:00,14.85,14.85,14.83,14.84,97853.0,14.85,14.85,14.83,14.84,97853.0
2015-08-20 14:35:00,14.84,14.85,14.83,14.84,19097.0,14.84,14.85,14.83,14.84,19097.0
2015-08-20 14:40:00,14.85,14.85,14.84,14.85,28880.0,14.85,14.85,14.84,14.85,28880.0
2015-08-20 14:45:00,14.84,14.85,14.84,14.85,30889.0,14.84,14.85,14.84,14.85,30889.0
2015-08-20 14:50:00,14.85,14.85,14.84,14.85,39597.0,14.85,14.85,14.84,14.85,39597.0
2015-08-20 14:55:00,14.84,14.84,14.82,14.83,70007.0,14.84,14.84,14.82,14.83,70007.0
2015-08-20 15:00:00,14.83,14.84,14.82,14.84,33258.0,14.83,14.84,14.82,14.84,33258.0
2015-08-20 15:05:00,14.83,14.84,14.82,14.83,173988.0,14.83,14.84,14.82,14.83,173988.0
2015-08-20 15:10:00,14.83,14.83,14.82,14.82,25759.0,14.83,14.83,14.82,14.82,25759.0
2015-08-20 15:15:00,14.83,14.83,14.82,14.83,14568.0,14.83,14.83,14.82,14.83,14568.0
2015-08-20 15:20:00,14.82,14.82,14.8,14.81,63974.0,14.82,14.82,14.8,14.81,63974.0
2015-08-20 15:25:00,14.8,14.81,14.78,14.79,62057.0,14.8,14.81,14.78,14.79,62057.0
2015-08-20 15:30:00,14.79,14.79,14.77,14.78,62878.0,14.79,14.79,14.77,14.78,62878.0
2015-08-20 15:35:00,14.78,14.79,14.77,14.79,36498.0,14.78,14.79,14.77,14.79,36498.0
2015-08-20 15:40:00,14.79,14.8,14.78,14.78,27695.0,14.79,14.8,14.78,14.78,27695.0
2015-08-20 15:45:00,14.79,14.8,14.78,14.79,41014.0,14.79,14.8,14.78,14.79,41014.0
2015-08-20 15:50:00,14.79,14.8,14.77,14.78,80014.0,14.79,14.8,14.77,14.78,80014.0
2015-08-20 15:55:00,14.78,14.79,14.77,14.78,305555.0,14.78,14.79,14.77,14.78,305555.0
2015-08-21 09:30:00,14.7,14.73,14.68,14.72,206055.0,14.7,14.73,14.68,14.72,206055.0
2015-08-21 09:35:00,14.73,14.73,14.66,14.66,110705.0,14.73,14.73,14.66,14.66,110705.0
2015-08-21 09:40:00,14.67,14.69,14.65,14.68,90841.0,14.67,14.69,14.65,14.68,90841.0
2015-08-21 09:45:00,14.68,14.7,14.67,14.67,114778.0,14.68,14.7,14.67,14.67,114778.0
2015-08-21 09:50:00,14.68,14.68,14.65,14.67,104999.0,14.68,14.68,14.65,14.67,104999.0
2015-08-21 09:55:00,14.66,14.69,14.66,14.67,68136.0,14.66,14.69,14.66,14.67,68136.0
2015-08-21 10:00:00,14.67,14.69,14.65,14.65,44276.0,14.67,14.69,14.65,14.65,44276.0
2015-08-21 10:05:00,14.66,14.66,14.51,14.54,486300.0,14.66,14.66,14.51,14.54,486300.0
2015-08-21 10:10:00,14.54,14.55,14.47,14.5,314330.0,14.54,14.55,14.47,14.5,314330.0
2015-08-21 10:15:00,14.5,14.5,14.45,14.46,179222.0,14.5,14.5,14.45,14.46,179222.0
2015-08-21 10:20:00,14.47,14.49,14.46,14.48,180902.0,14.47,14.49,14.46,14.48,180902.0
2015-08-21 10:25:00,14.48,14.49,14.46,14.48,61174.0,14.48,14.49,14.46,14.48,61174.0
2015-08-21 10:30:00,14.47,14.54,14.46,14.53,234682.0,14.47,14.54,14.46,14.53,234682.0
2015-08-21 10:35:00,14.54,14.54,14.49,14.51,134510.0,14.54,14.54,14.49,14.51,134510.0
2015-08-21 10:40:00,14.52,14.53,14.5,14.51,101742.0,14.52,14.53,14.5,14.51,101742.0
2015-08-21 10:45:00,14.51,14.53,14.5,14.53,33582.0,14.51,14.53,14.5,14.53,33582.0
2015-08-21 10:50:00,14.53,14.54,14.51,14.51,117911.0,14.53,14.54,14.51,14.51,117911.0
2015-08-21 10:55:00,14.52,14.54,14.51,14.52,42890.0,14.52,14.54,14.51,14.52,42890.0
2015-08-21 11:00:00,14.51,14.54,14.51,14.53,44302.0,14.51,14.54,14.51,14.53,44302.0
2015-08-21 11:05:00,14.54,14.63,14.53,14.62,138550.0,14.54,14.63,14.53,14.62,138550.0
2015-08-21 11:10:00,14.61,14.64,14.6,14.64,123723.0,14.61,14.64,14.6,14.64,123723.0
2015-08-21 11:15:00,14.64,14.64,14.6,14.61,171577.0,14.64,14.64,14.6,14.61,171577.0
2015-08-21 11:20:00,14.61,14.64,14.6,14.62,100744.0,14.61,14.64,14.6,14.62,100744.0
2015-08-21 11:25:00,14.61,14.63,14.61,14.63,31832.0,14.61,14.63,14.61,14.63,31832.0
2015-08-21 11:30:00,14.63,14.69,14.62,14.69,81961.0,14.63,14.69,14.62,14.69,81961.0
2015-08-21 11:35:00,14.68,14.68,14.6,14.61,172119.0,14.68,14.68,14.6,14.61,172119.0
2015-08-21 11:40:00,14.62,14.62,14.58,14.61,90514.0,14.62,14.62,14.58,14.61,90514.0
2015-08-21 11:45:00,14.6,14.62,14.59,14.6,37609.0,14.6,14.62,14.59,14.6,37609.0
2015-08-21 11:50:00,14.6,14.65,14.59,14.62,157331.0,14.6,14.65,14.59,14.62,157331.0
2015-08-21 11:55:00,14.61,14.64,14.61,14.62,49083.0,14.61,14.64,14.61,14.62,49083.0
2015-08-21 12:00:00,14.62,14.62,14.6,14.61,24579.0,14.62,14.62,14.6,14.61,24579.0
2015-08-21 12:05:00,14.6,14.61,14.59,14.6,20901.0,14.6,14.61,14.59,14.6,20901.0
2015-08-21 12:10:00,14.59,14.62,14.59,14.61,54692.0,14.59,14.62,14.59,14.61,54692.0
2015-08-21 12:15:00,14.61,14.64,14.61,14.63,48170.0,14.61,14.64,14.61,14.63,48170.0
2015-08-21 12:20:00,14.63,14.63,14.61,14.61,20687.0,14.63,14.63,14.61,14.61,20687.0
2015-08-21 12:25:00,14.62,14.63,14.61,14.63,16807.0,14.62,14.63,14.61,14.63,16807.0
2015-08-21 12:30:00,14.62,14.65,14.61,14.64,66582.0,14.62,14.65,14.61,14.64,66582.0
2015-08-21 12:35:00,14.64,14.64,14.62,14.63,69769.0,14.64,14.64,14.62,14.63,69769.0
2015-08-21 12:40:00,14.63,14.63,14.61,14.62,16251.0,14.63,14.63,14.61,14.62,16251.0
2015-08-21 12:45:00,14.61,14.62,14.6,14.61,43964.0,14.61,14.62,14.6,14.61,43964.0
2015-08-21 12:50:00,14.6,14.61,14.59,14.61,58770.0,14.6,14.61,14.59,14.61,58770.0
2015-08-21 12:55:00,14.61,14.63,14.6,14.63,45287.0,14.61,14.63,14.6,14.63,45287.0
2015-08-21 13:00:00,14.63,14.64,14.62,14.63,20682.0,14.63,14.64,14.62,14.63,20682.0
2015-08-21 13:05:00,14.63,14.65,14.63,14.64,44513.0,14.63,14.65,14.63,14.64,44513.0
2015-08-21 13:10:00,14.64,14.64,14.62,14.63,15460.0,14.64,14.64,14.62,14.63,15460.0
2015-08-21 13:15:00,14.63,14.65,14.62,14.64,112896.0,14.63,14.65,14.62,14.64,112896.0
2015-08-21 13:20:00,14.65,14.65,14.62,14.63,54093.0,14.65,14.65,14.62,14.63,54093.0
2015-08-21 13:25:00,14.63,14.64,14.62,14.63,60881.0,14.63,14.64,14.62,14.63,60881.0
2015-08-21 13:30:00,14.63,14.64,14.62,14.63,21592.0,14.63,14.64,14.62,14.63,21592.0
2015-08-21 13:35:00,14.63,14.64,14.63,14.64,38573.0,14.63,14.64,14.63,14.64,38573.0
2015-08-21 13:40:00,14.64,14.64,14.63,14.63,18039.0,14.64,14.64,14.63,14.63,18039.0
2015-08-21 13:45:00,14.64,14.64,14.62,14.62,28563.0,14.64,14.64,14.62,14.62,28563.0
2015-08-21 13:50:00,14.62,14.62,14.6,14.6,59483.0,14.62,14.62,14.6,14.6,59483.0
2015-08-21 13:55:00,14.61,14.62,14.6,14.62,23859.0,14.61,14.62,14.6,14.62,23859.0
2015-08-21 14:00:00,14.62,14.63,14.61,14.62,15056.0,14.62,14.63,14.61,14.62,15056.0
2015-08-21 14:05:00,14.63,14.63,14.62,14.63,18655.0,14.63,14.63,14.62,14.63,18655.0
2015-08-21 14:10:00,14.62,14.64,14.62,14.64,20579.0,14.62,14.64,14.62,14.64,20579.0
2015-08-21 14:15:00,14.64,14.64,14.63,14.63,16757.0,14.64,14.64,14.63,14.63,16757.0
2015-08-21 14:20:00,14.64,14.64,14.63,14.63,13880.0,14.64,14.64,14.63,14.63,13880.0
2015-08-21 14:25:00,14.64,14.65,14.63,14.65,33358.0,14.64,14.65,14.63,14.65,33358.0
2015-08-21 14:30:00,14.65,14.65,14.64,14.65,13882.0,14.65,14.65,14.64,14.65,13882.0
2015-08-21 14:35:00,14.65,14.66,14.64,14.66,25173.0,14.65,14.66,14.64,14.66,25173.0
2015-08-21 14:40:00,14.66,14.66,14.65,14.66,58143.0,14.66,14.66,14.65,14.66,58143.0
2015-08-21 14:45:00,14.66,14.66,14.65,14.66,38417.0,14.66,14.66,14.65,14.66,38417.0
2015-08-21 14:50:00,14.65,14.66,14.63,14.64,48662.0,14.65,14.66,14.63,14.64,48662.0
2015-08-21 14:55:00,14.64,14.64,14.61,14.62,59835.0,14.64,14.64,14.61,14.62,59835.0
2015-08-21 15:00:00,14.62,14.63,14.61,14.62,37233.0,14.62,14.63,14.61,14.62,37233.0
2015-08-21 15:05:00,14.61,14.62,14.61,14.62,20398.0,14.61,14.62,14.61,14.62,20398.0
2015-08-21 15:10:00,14.62,14.62,14.6,14.62,67059.0,14.62,14.62,14.6,14.62,67059.0
2015-08-21 15:15:00,14.61,14.62,14.61,14.61,37229.0,14.61,14.62,14.61,14.61,37229.0
2015-08-21 15:20:00,14.6,14.61,14.58,14.59,83214.0,14.6,14.61,14.58,14.59,83214.0
2015-08-21 15:25:00,14.6,14.6,14.58,14.58,57529.0,14.6,14.6,14.58,14.58,57529.0
2015-08-21 15:30:00,14.58,14.6,14.58,14.6,39025.0,14.58,14.6,14.58,14.6,39025.0
2015-08-21 15:35:00,14.6,14.61,14.59,14.6,111446.0,14.6,14.61,14.59,14.6,111446.0
2015-08-21 15:40:00,14.6,14.6,14.59,14.59,54158.0,14.6,14.6,14.59,14.59,54158.0
2015-08-21 15:45:00,14.6,14.6,14.58,14.59,85307.0,14.6,14.6,14.58,14.59,85307.0
2015-08-21 15:50:00,14.59,14.59,14.58,14.59,89421.0,14.59,14.59,14.58,14.59,89421.0
2015-08-21 15:55:00,14.59,14.6,14.58,14.6,236488.0,14.59,14.6,14.58,14.6,236488.0
2015-08-24 09:30:00,14.06,14.13,14.04,14.05,784886.0,14.06,14.13,14.04,14.05,784886.0
2015-08-24 09:35:00,14.05,14.1,14.04,14.06,281252.0,14.05,14.1,14.04,14.06,281252.0
2015-08-24 09:40:00,14.07,14.11,14.02,14.1,395152.0,14.07,14.11,14.02,14.1,395152.0
2015-08-24 09:45:00,14.11,14.16,14.09,14.15,281053.0,14.11,14.16,14.09,14.15,281053.0
2015-08-24 09:50:00,14.15,14.18,14.13,14.16,248883.0,14.15,14.18,14.13,14.16,248883.0
2015-08-24 09:55:00,14.17,14.26,14.16,14.24,257769.0,14.17,14.26,14.16,14.24,257769.0
2015-08-24 10:00:00,14.25,14.27,14.21,14.26,202152.0,14.25,14.27,14.21,14.26,202152.0
2015-08-24 10:05:00,14.26,14.26,14.21,14.25,192278.0,14.26,14.26,14.21,14.25,192278.0
2015-08-24 10:10:00,14.24,14.28,14.21,14.26,138470.0,14.24,14.28,14.21,14.26,138470.0
2015-08-24 10:15:00,14.26,14.37,14.25,14.33,641074.0,14.26,14.37,14.25,14.33,641074.0
2015-08-24 10:20:00,14.32,14.36,14.27,14.3,179332.0,14.32,14.36,14.27,14.3,179332.0
2015-08-24 10:25:00,14.29,14.3,14.25,14.29,449846.0,14.29,14.3,14.25,14.29,449846.0
2015-08-24 10:30:00,14.29,14.34,14.29,14.34,306926.0,14.29,14.34,14.29,14.34,306926.0
2015-08-24 10:35:00,14.34,14.41,14.3,14.39,216164.0,14.34,14.41,14.3,14.39,216164.0
2015-08-24 10:40:00,14.4,14.41,14.37,14.38,190889.0,14.4,14.41,14.37,14.38,190889.0
2015-08-24 10:45:00,14.39,14.42,14.37,14.41,73542.0,14.39,14.42,14.37,14.41,73542.0
2015-08-24 10:50:00,14.41,14.46,14.41,14.43,213969.0,14.41,14.46,14.41,14.43,213969.0
2015-08-24 10:55:00,14.43,14.43,14.41,14.42,120151.0,14.43,14.43,14.41,14.42,120151.0
2015-08-24 11:00:00,14.42,14.42,14.37,14.38,116887.0,14.42,14.42,14.37,14.38,116887.0
2015-08-24 11:05:00,14.38,14.39,14.36,14.36,133395.0,14.38,14.39,14.36,14.36,133395.0
2015-08-24 11:10:00,14.37,14.38,14.32,14.34,107701.0,14.37,14.38,14.32,14.34,107701.0
2015-08-24 11:15:00,14.33,14.35,14.32,14.34,61775.0,14.33,14.35,14.32,14.34,61775.0
2015-08-24 11:20:00,14.34,14.37,14.33,14.36,92385.0,14.34,14.37,14.33,14.36,92385.0
2015-08-24 11:25:00,14.35,14.35,14.29,14.32,114110.0,14.35,14.35,14.29,14.32,114110.0
2015-08-24 11:30:00,14.31,14.31,14.26,14.29,77387.0,14.31,14.31,14.26,14.29,77387.0
2015-08-24 11:35:00,14.28,14.29,14.25,14.26,43719.0,14.28,14.29,14.25,14.26,43719.0
2015-08-24 11:40:00,14.25,14.26,14.22,14.24,95183.0,14.25,14.26,14.22,14.24,95183.0
2015-08-24 11:45:00,14.23,14.26,14.23,14.24,64922.0,14.23,14.26,14.23,14.24,64922.0
2015-08-24 11:50:00,14.24,14.25,14.22,14.24,104728.0,14.24,14.25,14.22,14.24,104728.0
2015-08-24 11:55:00,14.24,14.27,14.23,14.26,45776.0,14.24,14.27,14.23,14.26,45776.0
2015-08-24 12:00:00,14.27,14.29,14.26,14.28,76185.0,14.27,14.29,14.26,14.28,76185.0
2015-08-24 12:05:00,14.27,14.28,14.24,14.26,80875.0,14.27,14.28,14.24,14.26,80875.0
2015-08-24 12:10:00,14.26,14.27,14.25,14.27,63364.0,14.26,14.27,14.25,14.27,63364.0
2015-08-24 12:15:00,14.26,14.28,14.26,14.27,50880.0,14.26,14.28,14.26,14.27,50880.0
2015-08-24 12:20:00,14.27,14.28,14.26,14.27,71480.0,14.27,14.28,14.26,14.27,71480.0
2015-08-24 12:25:00,14.27,14.29,14.27,14.29,80808.0,14.27,14.29,14.27,14.29,80808.0
2015-08-24 12:30:00,14.29,14.31,14.26,14.27,87938.0,14.29,14.31,14.26,14.27,87938.0
2015-08-24 12:35:00,14.28,14.28,14.25,14.25,74772.0,14.28,14.28,14.25,14.25,74772.0
2015-08-24 12:40:00,14.25,14.27,14.24,14.27,66257.0,14.25,14.27,14.24,14.27,66257.0
2015-08-24 12:45:00,14.27,14.28,14.25,14.27,32312.0,14.27,14.28,14.25,14.27,32312.0
2015-08-24 12:50:00,14.27,14.27,14.24,14.25,42632.0,14.27,14.27,14.24,14.25,42632.0
2015-08-24 12:55:00,14.25,14.25,14.21,14.25,41466.0,14.25,14.25,14.21,14.25,41466.0
2015-08-24 13:00:00,14.24,14.24,14.23,14.23,19504.0,14.24,14.24,14.23,14.23,19504.0
2015-08-24 13:05:00,14.23,14.24,14.22,14.23,73008.0,14.23,14.24,14.22,14.23,73008.0
2015-08-24 13:10:00,14.23,14.24,14.2,14.2,58234.0,14.23,14.24,14.2,14.2,58234.0
2015-08-24 13:15:00,14.21,14.22,14.2,14.22,89163.0,14.21,14.22,14.2,14.22,89163.0
2015-08-24 13:20:00,14.21,14.21,14.12,14.13,152414.0,14.21,14.21,14.12,14.13,152414.0
2015-08-24 13:25:00,14.12,14.14,14.1,14.11,62913.0,14.12,14.14,14.1,14.11,62913.0
2015-08-24 13:30:00,14.11,14.12,14.09,14.12,51033.0,14.11,14.12,14.09,14.12,51033.0
2015-08-24 13:35:00,14.13,14.16,14.12,14.16,69516.0,14.13,14.16,14.12,14.16,69516.0
2015-08-24 13:40:00,14.15,14.16,14.14,14.15,59052.0,14.15,14.16,14.14,14.15,59052.0
2015-08-24 13:45:00,14.14,14.18,14.14,14.17,137662.0,14.14,14.18,14.14,14.17,137662.0
2015-08-24 13:50:00,14.17,14.19,14.17,14.18,37653.0,14.17,14.19,14.17,14.18,37653.0
2015-08-24 13:55:00,14.18,14.18,14.16,14.17,44913.0,14.18,14.18,14.16,14.17,44913.0
2015-08-24 14:00:00,14.17,14.2,14.17,14.18,68245.0,14.17,14.2,14.17,14.18,68245.0
2015-08-24 14:05:00,14.18,14.19,14.18,14.18,24424.0,14.18,14.19,14.18,14.18,24424.0
2015-08-24 14:10:00,14.17,14.18,14.17,14.18,30588.0,14.17,14.18,14.17,14.18,30588.0
2015-08-24 14:15:00,14.18,14.19,14.17,14.18,57486.0,14.18,14.19,14.17,14.18,57486.0
2015-08-24 14:20:00,14.18,14.19,14.17,14.18,53743.0,14.18,14.19,14.17,14.18,53743.0
2015-08-24 14:25:00,14.18,14.2,14.17,14.19,43387.0,14.18,14.2,14.17,14.19,43387.0
2015-08-24 14:30:00,14.19,14.21,14.19,14.19,25059.0,14.19,14.21,14.19,14.19,25059.0
2015-08-24 14:35:00,14.2,14.2,14.14,14.18,418819.0,14.2,14.2,14.14,14.18,418819.0
2015-08-24 14:40:00,14.17,14.18,14.12,14.13,216936.0,14.17,14.18,14.12,14.13,216936.0
2015-08-24 14:45:00,14.13,14.14,14.09,14.1,107466.0,14.13,14.14,14.09,14.1,107466.0
2015-08-24 14:50:00,14.1,14.14,14.09,14.13,56447.0,14.1,14.14,14.09,14.13,56447.0
2015-08-24 14:55:00,14.14,14.16,14.14,14.15,218372.0,14.14,14.16,14.14,14.15,218372.0
2015-08-24 15:00:00,14.15,14.17,14.13,14.14,90691.0,14.15,14.17,14.13,14.14,90691.0
2015-08-24 15:05:00,14.14,14.15,14.11,14.11,88445.0,14.14,14.15,14.11,14.11,88445.0
2015-08-24 15:10:00,14.12,14.12,14.1,14.1,80921.0,14.12,14.12,14.1,14.1,80921.0
2015-08-24 15:15:00,14.1,14.12,14.1,14.1,61048.0,14.1,14.12,14.1,14.1,61048.0
2015-08-24 15:20:00,14.1,14.12,14.1,14.11,74048.0,14.1,14.12,14.1,14.11,74048.0
2015-08-24 15:25:00,14.11,14.12,14.1,14.12,182941.0,14.11,14.12,14.1,14.12,182941.0
2015-08-24 15:30:00,14.11,14.13,14.11,14.13,84352.0,14.11,14.13,14.11,14.13,84352.0
2015-08-24 15:35:00,14.12,14.13,14.11,14.13,161062.0,14.12,14.13,14.11,14.13,161062.0
2015-08-24 15:40:00,14.13,14.14,14.12,14.14,122953.0,14.13,14.14,14.12,14.14,122953.0
2015-08-24 15:45:00,14.14,14.15,14.13,14.14,275322.0,14.14,14.15,14.13,14.14,275322.0
2015-08-24 15:50:00,14.14,14.15,14.13,14.14,130494.0,14.14,14.15,14.13,14.14,130494.0
2015-08-24 15:55:00,14.14,14.14,14.12,14.13,419807.0,14.14,14.14,14.12,14.13,419807.0
2015-08-25 09:30:00,14.13,14.15,14.11,14.11,177875.0,14.13,14.15,14.11,14.11,177875.0
2015-08-25 09:35:00,14.11,14.11,14.05,14.07,254546.0,14.11,14.11,14.05,14.07,254546.0
2015-08-25 09:40:00,14.06,14.09,14.05,14.07,88960.0,14.06,14.09,14.05,14.07,88960.0
2015-08-25 09:45:00,14.07,14.1,14.04,14.06,141788.0,14.07,14.1,14.04,14.06,141788.0
2015-08-25 09:50:00,14.07,14.07,14.0,14.01,145128.0,14.07,14.07,14.0,14.01,145128.0
2015-08-25 09:55:00,14.0,14.02,13.97,14.01,313806.0,14.0,14.02,13.97,14.01,313806.0
2015-08-25 10:00:00,14.0,14.02,13.93,13.96,455695.0,14.0,14.02,13.93,13.96,455695.0
2015-08-25 10:05:00,13.96,13.98,13.91,13.97,173495.0,13.96,13.98,13.91,13.97,173495.0
2015-08-25 10:10:00,13.96,13.99,13.95,13.97,127936.0,13.96,13.99,13.95,13.97,127936.0
2015-08-25 10:15:00,13.97,13.98,13.93,13.95,126137.0,13.97,13.98,13.93,13.95,126137.0
2015-08-25 10:20:00,13.94,13.96,13.91,13.92,205970.0,13.94,13.96,13.91,13.92,205970.0
2015-08-25 10:25:00,13.93,14.0,13.91,14.0,272556.0,13.93,14.0,13.91,14.0,272556.0
2015-08-25 10:30:00,13.99,14.02,13.98,14.0,130430.0,13.99,14.02,13.98,14.0,130430.0
2015-08-25 10:35:00,14.0,14.01,13.97,13.98,100859.0,14.0,14.01,13.97,13.98,100859.0
2015-08-25 10:40:00,13.97,14.02,13.96,14.0,100972.0,13.97,14.02,13.96,14.0,100972.0
2015-08-25 10:45:00,14.0,14.02,13.99,14.01,65732.0,14.0,14.02,13.99,14.01,65732.0
2015-08-25 10:50:00,14.01,14.02,14.0,14.01,45303.0,14.01,14.02,14.0,14.01,45303.0
2015-08-25 10:55:00,14.0,14.02,13.99,14.01,47893.0,14.0,14.02,13.99,14.01,47893.0
2015-08-25 11:00:00,14.01,14.02,13.98,14.0,80334.0,14.01,14.02,13.98,14.0,80334.0
2015-08-25 11:05:00,13.99,14.01,13.97,13.98,61013.0,13.99,14.01,13.97,13.98,61013.0
2015-08-25 11:10:00,13.99,14.01,13.97,14.01,119559.0,13.99,14.01,13.97,14.01,119559.0
2015-08-25 11:15:00,14.0,14.09,14.0,14.07,256185.0,14.0,14.09,14.0,14.07,256185.0
2015-08-25 11:20:00,14.07,14.07,14.04,14.05,95999.0,14.07,14.07,14.04,14.05,95999.0
2015-08-25 11:25:00,14.04,14.05,14.01,14.03,78685.0,14.04,14.05,14.01,14.03,78685.0
2015-08-25 11:30:00,14.03,14.05,14.03,14.03,115802.0,14.03,14.05,14.03,14.03,115802.0
2015-08-25 11:35:00,14.03,14.04,14.01,14.02,45221.0,14.03,14.04,14.01,14.02,45221.0
2015-08-25 11:40:00,14.01,14.04,14.01,14.01,48038.0,14.01,14.04,14.01,14.01,48038.0
2015-08-25 11:45:00,14.02,14.04,14.02,14.04,27637.0,14.02,14.04,14.02,14.04,27637.0
2015-08-25 11:50:00,14.04,14.06,14.02,14.02,64991.0,14.04,14.06,14.02,14.02,64991.0
2015-08-25 11:55:00,14.03,14.03,14.0,14.02,36363.0,14.03,14.03,14.0,14.02,36363.0
2015-08-25 12:00:00,14.02,14.03,14.0,14.01,105966.0,14.02,14.03,14.0,14.01,105966.0
2015-08-25 12:05:00,14.02,14.02,14.0,14.02,70208.0,14.02,14.02,14.0,14.02,70208.0
2015-08-25 12:10:00,14.01,14.02,13.99,14.0,39550.0,14.01,14.02,13.99,14.0,39550.0
2015-08-25 12:15:00,14.0,14.01,13.98,13.99,31785.0,14.0,14.01,13.98,13.99,31785.0
2015-08-25 12:20:00,13.98,14.0,13.98,13.99,15694.0,13.98,14.0,13.98,13.99,15694.0
2015-08-25 12:25:00,13.99,14.01,13.99,14.0,36910.0,13.99,14.01,13.99,14.0,36910.0
2015-08-25 12:30:00,14.01,14.03,14.0,14.01,31478.0,14.01,14.03,14.0,14.01,31478.0
2015-08-25 12:35:00,14.01,14.04,14.01,14.03,33540.0,14.01,14.04,14.01,14.03,33540.0
2015-08-25 12:40:00,14.03,14.03,14.01,14.02,14568.0,14.03,14.03,14.01,14.02,14568.0
2015-08-25 12:45:00,14.02,14.03,14.01,14.03,20044.0,14.02,14.03,14.01,14.03,20044.0
2015-08-25 12:50:00,14.03,14.04,14.01,14.02,20699.0,14.03,14.04,14.01,14.02,20699.0
2015-08-25 12:55:00,14.02,14.02,14.01,14.01,20052.0,14.02,14.02,14.01,14.01,20052.0
2015-08-25 13:00:00,14.01,14.02,14.0,14.01,32143.0,14.01,14.02,14.0,14.01,32143.0
2015-08-25 13:05:00,14.01,14.01,13.99,13.99,34961.0,14.01,14.01,13.99,13.99,34961.0
2015-08-25 13:10:00,13.98,14.0,13.98,14.0,14758.0,13.98,14.0,13.98,14.0,14758.0
2015-08-25 13:15:00,13.99,14.0,13.98,13.99,30414.0,13.99,14.0,13.98,13.99,30414.0
2015-08-25 13:20:00,13.99,14.0,13.98,14.0,36802.0,13.99,14.0,13.98,14.0,36802.0
2015-08-25 13:25:00,14.0,14.03,13.99,14.02,74645.0,14.0,14.03,13.99,14.02,74645.0
2015-08-25 13:30:00,14.03,14.04,14.01,14.02,30384.0,14.03,14.04,14.01,14.02,30384.0
2015-08-25 13:35:00,14.03,14.03,14.01,14.02,23343.0,14.03,14.03,14.01,14.02,23343.0
2015-08-25 13:40:00,14.02,14.04,14.01,14.04,66325.0,14.02,14.04,14.01,14.04,66325.0
2015-08-25 13:45:00,14.04,14.05,14.01,14.02,36635.0,14.04,14.05,14.01,14.02,36635.0
2015-08-25 13:50:00,14.01,14.02,14.0,14.01,38170.0,14.01,14.02,14.0,14.01,38170.0
2015-08-25 13:55:00,14.01,14.02,13.99,14.0,90385.0,14.01,14.02,13.99,14.0,90385.0
2015-08-25 14:00:00,13.99,14.01,13.99,14.0,23218.0,13.99,14.01,13.99,14.0,23218.0
2015-08-25 14:05:00,14.0,14.01,13.99,14.0,33093.0,14.0,14.01,13.99,14.0,33093.0
2015-08-25 14:10:00,14.0,14.01,14.0,14.0,23177.0,14.0,14.01,14.0,14.0,23177.0
2015-08-25 14:15:00,14.01,14.02,14.0,14.02,26141.0,14.01,14.02,14.0,14.02,26141.0
2015-08-25 14:20:00,14.02,14.02,14.01,14.01,22622.0,14.02,14.02,14.01,14.01,22622.0
2015-08-25 14:25:00,14.01,14.02,13.98,13.99,47624.0,14.01,14.02,13.98,13.99,47624.0
2015-08-25 14:30:00,14.0,14.0,13.98,13.99,32039.0,14.0,14.0,13.98,13.99,32039.0
2015-08-25 14:35:00,13.98,13.99,13.98,13.98,18365.0,13.98,13.99,13.98,13.98,18365.0
2015-08-25 14:40:00,13.98,13.99,13.98,13.99,9767.0,13.98,13.99,13.98,13.99,9767.0
2015-08-25 14:45:00,13.98,14.0,13.98,13.99,32418.0,13.98,14.0,13.98,13.99,32418.0
2015-08-25 14:50:00,14.0,14.0,13.99,14.0,66236.0,14.0,14.0,13.99,14.0,66236.0
2015-08-25 14:55:00,13.99,14.0,13.99,14.0,19461.0,13.99,14.0,13.99,14.0,19461.0
2015-08-25 15:00:00,13.99,14.0,13.99,13.99,16130.0,13.99,14.0,13.99,13.99,16130.0
2015-08-25 15:05:00,13.99,14.0,13.98,13.98,75212.0,13.99,14.0,13.98,13.98,75212.0
2015-08-25 15:10:00,13.98,13.99,13.98,13.99,21550.0,13.98,13.99,13.98,13.99,21550.0
2015-08-25 15:15:00,13.99,14.0,13.98,13.99,96594.0,13.99,14.0,13.98,13.99,96594.0
2015-08-25 15:20:00,13.99,14.0,13.99,13.99,41560.0,13.99,14.0,13.99,13.99,41560.0
2015-08-25 15:25:00,13.99,14.0,13.99,14.0,49680.0,13.99,14.0,13.99,14.0,49680.0
2015-08-25 15:30:00,14.0,14.01,13.99,14.01,38501.0,14.0,14.01,13.99,14.01,38501.0
2015-08-25 15:35:00,14.0,14.01,13.99,14.0,35793.0,14.0,14.01,13.99,14.0,35793.0
2015-08-25 15:40:00,14.0,14.0,13.99,14.0,72745.0,14.0,14.0,13.99,14.0,72745.0
2015-08-25 15:45:00,14.0,14.0,13.98,13.99,101683.0,14.0,14.0,13.98,13.99,101683.0
2015-08-25 15:50:00,13.99,14.0,13.98,14.0,88127.0,13.99,14.0,13.98,14.0,88127.0
2015-08-25 15:55:00,14.0,14.0,13.98,13.99,174095.0,14.0,14.0,13.98,13.99,174095.0
2015-08-26 09:30:00,13.57,13.58,13.52,13.55,914216.0,13.57,13.58,13.52,13.55,914216.0
2015-08-26 09:35:00,13.55,13.58,13.53,13.54,383822.0,13.55,13.58,13.53,13.54,383822.0
2015-08-26 09:40:00,13.54,13.56,13.5,13.53,519563.0,13.54,13.56,13.5,13.53,519563.0
2015-08-26 09:45:00,13.52,13.53,13.49,13.51,321582.0,13.52,13.53,13.49,13.51,321582.0
2015-08-26 09:50:00,13.51,13.55,13.49,13.53,233475.0,13.51,13.55,13.49,13.53,233475.0
2015-08-26 09:55:00,13.53,13.53,13.5,13.51,147628.0,13.53,13.53,13.5,13.51,147628.0
2015-08-26 10:00:00,13.51,13.52,13.47,13.49,360231.0,13.51,13.52,13.47,13.49,360231.0
2015-08-26 10:05:00,13.48,13.49,13.46,13.48,183459.0,13.48,13.49,13.46,13.48,183459.0
2015-08-26 10:10:00,13.47,13.48,13.42,13.43,430566.0,13.47,13.48,13.42,13.43,430566.0
2015-08-26 10:15:00,13.42,13.46,13.4,13.45,211791.0,13.42,13.46,13.4,13.45,211791.0
2015-08-26 10:20:00,13.46,13.47,13.37,13.38,345385.0,13.46,13.47,13.37,13.38,345385.0
2015-08-26 10:25:00,13.37,13.39,13.35,13.37,473568.0,13.37,13.39,13.35,13.37,473568.0
2015-08-26 10:30:00,13.37,13.45,13.35,13.45,295717.0,13.37,13.45,13.35,13.45,295717.0
2015-08-26 10:35:00,13.45,13.46,13.43,13.45,132180.0,13.45,13.46,13.43,13.45,132180.0
2015-08-26 10:40:00,13.45,13.51,13.43,13.5,446380.0,13.45,13.51,13.43,13.5,446380.0
2015-08-26 10:45:00,13.49,13.57,13.48,13.55,282450.0,13.49,13.57,13.48,13.55,282450.0
2015-08-26 10:50:00,13.55,13.55,13.49,13.51,177046.0,13.55,13.55,13.49,13.51,177046.0
2015-08-26 10:55:00,13.5,13.51,13.44,13.45,109145.0,13.5,13.51,13.44,13.45,109145.0
2015-08-26 11:00:00,13.45,13.51,13.44,13.5,197244.0,13.45,13.51,13.44,13.5,197244.0
2015-08-26 11:05:00,13.51,13.52,13.49,13.52,82346.0,13.51,13.52,13.49,13.52,82346.0
2015-08-26 11:10:00,13.52,13.55,13.49,13.49,136600.0,13.52,13.55,13.49,13.49,136600.0
2015-08-26 11:15:00,13.5,13.51,13.48,13.49,105208.0,13.5,13.51,13.48,13.49,105208.0
2015-08-26 11:20:00,13.49,13.5,13.46,13.48,85674.0,13.49,13.5,13.46,13.48,85674.0
2015-08-26 11:25:00,13.48,13.49,13.46,13.47,70327.0,13.48,13.49,13.46,13.47,70327.0
2015-08-26 11:30:00,13.47,13.47,13.45,13.45,103188.0,13.47,13.47,13.45,13.45,103188.0
2015-08-26 11:35:00,13.46,13.48,13.46,13.48,116148.0,13.46,13.48,13.46,13.48,116148.0
2015-08-26 11:40:00,13.48,13.48,13.46,13.47,30019.0,13.48,13.48,13.46,13.47,30019.0
2015-08-26 11:45:00,13.48,13.51,13.48,13.49,71941.0,13.48,13.51,13.48,13.49,71941.0
2015-08-26 11:50:00,13.49,13.49,13.47,13.47,82082.0,13.49,13.49,13.47,13.47,82082.0
2015-08-26 11:55:00,13.47,13.5,13.47,13.5,272036.0,13.47,13.5,13.47,13.5,272036.0
2015-08-26 12:00:00,13.5,13.51,13.48,13.48,164861.0,13.5,13.51,13.48,13.48,164861.0
2015-08-26 12:05:00,13.48,13.49,13.47,13.47,76997.0,13.48,13.49,13.47,13.47,76997.0
2015-08-26 12:10:00,13.46,13.48,13.46,13.46,70901.0,13.46,13.48,13.46,13.46,70901.0
2015-08-26 12:15:00,13.46,13.47,13.45,13.45,300234.0,13.46,13.47,13.45,13.45,300234.0
2015-08-26 12:20:00,13.46,13.47,13.45,13.46,155084.0,13.46,13.47,13.45,13.46,155084.0
2015-08-26 12:25:00,13.47,13.47,13.45,13.47,61614.0,13.47,13.47,13.45,13.47,61614.0
2015-08-26 12:30:00,13.47,13.48,13.46,13.46,182352.0,13.47,13.48,13.46,13.46,182352.0
2015-08-26 12:35:00,13.46,13.48,13.45,13.46,56585.0,13.46,13.48,13.45,13.46,56585.0
2015-08-26 12:40:00,13.46,13.5,13.46,13.5,121790.0,13.46,13.5,13.46,13.5,121790.0
2015-08-26 12:45:00,13.5,13.5,13.46,13.48,54929.0,13.5,13.5,13.46,13.48,54929.0
2015-08-26 12:50:00,13.48,13.49,13.46,13.48,62546.0,13.48,13.49,13.46,13.48,62546.0
2015-08-26 12:55:00,13.47,13.49,13.47,13.49,57079.0,13.47,13.49,13.47,13.49,57079.0
2015-08-26 13:00:00,13.48,13.49,13.48,13.48,79892.0,13.48,13.49,13.48,13.48,79892.0
2015-08-26 13:05:00,13.48,13.49,13.47,13.48,28564.0,13.48,13.49,13.47,13.48,28564.0
2015-08-26 13:10:00,13.49,13.5,13.48,13.49,34136.0,13.49,13.5,13.48,13.49,34136.0
2015-08-26 13:15:00,13.49,13.5,13.48,13.49,54065.0,13.49,13.5,13.48,13.49,54065.0
2015-08-26 13:20:00,13.49,13.51,13.46,13.46,222700.0,13.49,13.51,13.46,13.46,222700.0
2015-08-26 13:25:00,13.47,13.49,13.46,13.48,75640.0,13.47,13.49,13.46,13.48,75640.0
2015-08-26 13:30:00,13.48,13.48,13.47,13.47,19117.0,13.48,13.48,13.47,13.47,19117.0
2015-08-26 13:35:00,13.48,13.5,13.47,13.5,85320.0,13.48,13.5,13.47,13.5,85320.0
2015-08-26 13:40:00,13.49,13.5,13.48,13.5,37525.0,13.49,13.5,13.48,13.5,37525.0
2015-08-26 13:45:00,13.49,13.5,13.48,13.5,65596.0,13.49,13.5,13.48,13.5,65596.0
2015-08-26 13:50:00,13.49,13.5,13.48,13.49,52718.0,13.49,13.5,13.48,13.49,52718.0
2015-08-26 13:55:00,13.48,13.5,13.47,13.47,53044.0,13.48,13.5,13.47,13.47,53044.0
2015-08-26 14:00:00,13.48,13.5,13.47,13.49,29422.0,13.48,13.5,13.47,13.49,29422.0
2015-08-26 14:05:00,13.49,13.51,13.48,13.5,54019.0,13.49,13.51,13.48,13.5,54019.0
2015-08-26 14:10:00,13.49,13.5,13.48,13.49,42841.0,13.49,13.5,13.48,13.49,42841.0
2015-08-26 14:15:00,13.49,13.5,13.49,13.49,11143.0,13.49,13.5,13.49,13.49,11143.0
2015-08-26 14:20:00,13.5,13.5,13.49,13.49,18317.0,13.5,13.5,13.49,13.49,18317.0
2015-08-26 14:25:00,13.5,13.5,13.49,13.5,13170.0,13.5,13.5,13.49,13.5,13170.0
2015-08-26 14:30:00,13.49,13.5,13.46,13.46,38253.0,13.49,13.5,13.46,13.46,38253.0
2015-08-26 14:35:00,13.47,13.47,13.46,13.47,19519.0,13.47,13.47,13.46,13.47,19519.0
2015-08-26 14:40:00,13.46,13.5,13.46,13.5,127794.0,13.46,13.5,13.46,13.5,127794.0
2015-08-26 14:45:00,13.5,13.51,13.49,13.5,45718.0,13.5,13.51,13.49,13.5,45718.0
2015-08-26 14:50:00,13.49,13.5,13.47,13.48,66294.0,13.49,13.5,13.47,13.48,66294.0
2015-08-26 14:55:00,13.49,13.51,13.48,13.5,43578.0,13.49,13.51,13.48,13.5,43578.0
2015-08-26 15:00:00,13.5,13.51,13.5,13.5,51380.0,13.5,13.51,13.5,13.5,51380.0
2015-08-26 15:05:00,13.51,13.51,13.47,13.48,113276.0,13.51,13.51,13.47,13.48,113276.0
2015-08-26 15:10:00,13.49,13.49,13.47,13.47,67421.0,13.49,13.49,13.47,13.47,67421.0
2015-08-26 15:15:00,13.48,13.49,13.47,13.49,43554.0,13.48,13.49,13.47,13.49,43554.0
2015-08-26 15:20:00,13.49,13.49,13.48,13.48,23961.0,13.49,13.49,13.48,13.48,23961.0
2015-08-26 15:25:00,13.48,13.51,13.48,13.51,88171.0,13.48,13.51,13.48,13.51,88171.0
2015-08-26 15:30:00,13.5,13.51,13.5,13.5,29760.0,13.5,13.51,13.5,13.5,29760.0
2015-08-26 15:35:00,13.5,13.52,13.5,13.51,70712.0,13.5,13.52,13.5,13.51,70712.0
2015-08-26 15:40:00,13.5,13.52,13.5,13.52,95368.0,13.5,13.52,13.5,13.52,95368.0
2015-08-26 15:45:00,13.52,13.52,13.51,13.52,99480.0,13.52,13.52,13.51,13.52,99480.0
2015-08-26 15:50:00,13.51,13.53,13.51,13.52,162035.0,13.51,13.53,13.51,13.52,162035.0
2015-08-26 15:55:00,13.52,13.56,13.52,13.55,318550.0,13.52,13.56,13.52,13.55,318550.0
2015-08-27 09:30:00,13.57,13.57,13.52,13.56,283239.0,13.57,13.57,13.52,13.56,283239.0
2015-08-27 09:35:00,13.57,13.59,13.56,13.59,114866.0,13.57,13.59,13.56,13.59,114866.0
2015-08-27 09:40:00,13.58,13.59,13.56,13.57,210355.0,13.58,13.59,13.56,13.57,210355.0
2015-08-27 09:45:00,13.57,13.57,13.54,13.55,62306.0,13.57,13.57,13.54,13.55,62306.0
2015-08-27 09:50:00,13.55,13.57,13.52,13.54,94737.0,13.55,13.57,13.52,13.54,94737.0
2015-08-27 09:55:00,13.54,13.56,13.53,13.53,123479.0,13.54,13.56,13.53,13.53,123479.0
2015-08-27 10:00:00,13.53,13.59,13.52,13.58,331724.0,13.53,13.59,13.52,13.58,331724.0
2015-08-27 10:05:00,13.58,13.62,13.57,13.6,255238.0,13.58,13.62,13.57,13.6,255238.0
2015-08-27 10:10:00,13.61,13.61,13.58,13.6,56678.0,13.61,13.61,13.58,13.6,56678.0
2015-08-27 10:15:00,13.59,13.61,13.59,13.61,69504.0,13.59,13.61,13.59,13.61,69504.0
2015-08-27 10:20:00,13.61,13.63,13.58,13.6,73653.0,13.61,13.63,13.58,13.6,73653.0
2015-08-27 10:25:00,13.61,13.7,13.6,13.68,284188.0,13.61,13.7,13.6,13.68,284188.0
2015-08-27 10:30:00,13.68,13.69,13.65,13.67,65243.0,13.68,13.69,13.65,13.67,65243.0
2015-08-27 10:35:00,13.67,13.7,13.66,13.7,112129.0,13.67,13.7,13.66,13.7,112129.0
2015-08-27 10:40:00,13.7,13.72,13.69,13.71,228896.0,13.7,13.72,13.69,13.71,228896.0
2015-08-27 10:45:00,13.7,13.71,13.66,13.66,143634.0,13.7,13.71,13.66,13.66,143634.0
2015-08-27 10:50:00,13.66,13.69,13.65,13.68,52806.0,13.66,13.69,13.65,13.68,52806.0
2015-08-27 10:55:00,13.69,13.71,13.67,13.7,85139.0,13.69,13.71,13.67,13.7,85139.0
2015-08-27 11:00:00,13.7,13.7,13.67,13.7,68349.0,13.7,13.7,13.67,13.7,68349.0
2015-08-27 11:05:00,13.69,13.72,13.68,13.72,68181.0,13.69,13.72,13.68,13.72,68181.0
2015-08-27 11:10:00,13.72,13.76,13.71,13.74,265492.0,13.72,13.76,13.71,13.74,265492.0
2015-08-27 11:15:00,13.75,13.85,13.75,13.85,291035.0,13.75,13.85,13.75,13.85,291035.0
2015-08-27 11:20:00,13.85,13.9,13.83,13.87,213730.0,13.85,13.9,13.83,13.87,213730.0
2015-08-27 11:25:00,13.87,13.96,13.87,13.93,225696.0,13.87,13.96,13.87,13.93,225696.0
2015-08-27 11:30:00,13.92,13.95,13.91,13.93,119729.0,13.92,13.95,13.91,13.93,119729.0
2015-08-27 11:35:00,13.92,13.94,13.89,13.92,96005.0,13.92,13.94,13.89,13.92,96005.0
2015-08-27 11:40:00,13.92,13.93,13.86,13.89,166346.0,13.92,13.93,13.86,13.89,166346.0
2015-08-27 11:45:00,13.88,13.89,13.84,13.85,75826.0,13.88,13.89,13.84,13.85,75826.0
2015-08-27 11:50:00,13.85,13.87,13.84,13.87,63652.0,13.85,13.87,13.84,13.87,63652.0
2015-08-27 11:55:00,13.86,13.87,13.83,13.84,48080.0,13.86,13.87,13.83,13.84,48080.0
2015-08-27 12:00:00,13.83,13.87,13.83,13.86,42738.0,13.83,13.87,13.83,13.86,42738.0
2015-08-27 12:05:00,13.86,13.86,13.84,13.86,63710.0,13.86,13.86,13.84,13.86,63710.0
2015-08-27 12:10:00,13.85,13.86,13.81,13.82,71065.0,13.85,13.86,13.81,13.82,71065.0
2015-08-27 12:15:00,13.83,13.83,13.8,13.81,212473.0,13.83,13.83,13.8,13.81,212473.0
2015-08-27 12:20:00,13.81,13.83,13.8,13.82,38587.0,13.81,13.83,13.8,13.82,38587.0
2015-08-27 12:25:00,13.83,13.83,13.8,13.82,77634.0,13.83,13.83,13.8,13.82,77634.0
2015-08-27 12:30:00,13.82,13.83,13.79,13.79,104968.0,13.82,13.83,13.79,13.79,104968.0
2015-08-27 12:35:00,13.79,13.84,13.78,13.83,98994.0,13.79,13.84,13.78,13.83,98994.0
2015-08-27 12:40:00,13.83,13.88,13.82,13.86,95581.0,13.83,13.88,13.82,13.86,95581.0
2015-08-27 12:45:00,13.86,13.86,13.84,13.85,39349.0,13.86,13.86,13.84,13.85,39349.0
2015-08-27 12:50:00,13.84,13.86,13.83,13.85,55912.0,13.84,13.86,13.83,13.85,55912.0
2015-08-27 12:55:00,13.86,13.87,13.85,13.85,257289.0,13.86,13.87,13.85,13.85,257289.0
2015-08-27 13:00:00,13.86,13.86,13.84,13.85,23639.0,13.86,13.86,13.84,13.85,23639.0
2015-08-27 13:05:00,13.85,13.86,13.84,13.85,69432.0,13.85,13.86,13.84,13.85,69432.0
2015-08-27 13:10:00,13.85,13.85,13.83,13.84,25487.0,13.85,13.85,13.83,13.84,25487.0
2015-08-27 13:15:00,13.84,13.84,13.82,13.83,37331.0,13.84,13.84,13.82,13.83,37331.0
2015-08-27 13:20:00,13.83,13.84,13.8,13.81,105729.0,13.83,13.84,13.8,13.81,105729.0
2015-08-27 13:25:00,13.81,13.82,13.79,13.8,111204.0,13.81,13.82,13.79,13.8,111204.0
2015-08-27 13:30:00,13.81,13.82,13.81,13.81,45259.0,13.81,13.82,13.81,13.81,45259.0
2015-08-27 13:35:00,13.81,13.81,13.77,13.78,75598.0,13.81,13.81,13.77,13.78,75598.0
2015-08-27 13:40:00,13.78,13.79,13.76,13.78,50896.0,13.78,13.79,13.76,13.78,50896.0
2015-08-27 13:45:00,13.78,13.79,13.75,13.77,82219.0,13.78,13.79,13.75,13.77,82219.0
2015-08-27 13:50:00,13.77,13.79,13.75,13.76,134169.0,13.77,13.79,13.75,13.76,134169.0
2015-08-27 13:55:00,13.76,13.79,13.76,13.78,55185.0,13.76,13.79,13.76,13.78,55185.0
2015-08-27 14:00:00,13.78,13.78,13.77,13.78,64932.0,13.78,13.78,13.77,13.78,64932.0
2015-08-27 14:05:00,13.78,13.81,13.77,13.8,71801.0,13.78,13.81,13.77,13.8,71801.0
2015-08-27 14:10:00,13.79,13.82,13.79,13.82,37352.0,13.79,13.82,13.79,13.82,37352.0
2015-08-27 14:15:00,13.81,13.82,13.8,13.81,21372.0,13.81,13.82,13.8,13.81,21372.0
2015-08-27 14:20:00,13.8,13.81,13.78,13.79,25995.0,13.8,13.81,13.78,13.79,25995.0
2015-08-27 14:25:00,13.78,13.81,13.78,13.79,27029.0,13.78,13.81,13.78,13.79,27029.0
2015-08-27 14:30:00,13.79,13.79,13.74,13.74,41585.0,13.79,13.79,13.74,13.74,41585.0
2015-08-27 14:35:00,13.75,13.75,13.74,13.75,31501.0,13.75,13.75,13.74,13.75,31501.0
2015-08-27 14:40:00,13.76,13.78,13.76,13.78,56875.0,13.76,13.78,13.76,13.78,56875.0
2015-08-27 14:45:00,13.78,13.79,13.77,13.79,31549.0,13.78,13.79,13.77,13.79,31549.0
2015-08-27 14:50:00,13.8,13.81,13.79,13.8,56054.0,13.8,13.81,13.79,13.8,56054.0
2015-08-27 14:55:00,13.81,13.81,13.79,13.79,53891.0,13.81,13.81,13.79,13.79,53891.0
2015-08-27 15:00:00,13.8,13.8,13.79,13.79,22898.0,13.8,13.8,13.79,13.79,22898.0
2015-08-27 15:05:00,13.79,13.8,13.78,13.79,42736.0,13.79,13.8,13.78,13.79,42736.0
2015-08-27 15:10:00,13.79,13.81,13.78,13.8,40370.0,13.79,13.81,13.78,13.8,40370.0
2015-08-27 15:15:00,13.8,13.81,13.77,13.77,69879.0,13.8,13.81,13.77,13.77,69879.0
2015-08-27 15:20:00,13.77,13.79,13.77,13.79,21793.0,13.77,13.79,13.77,13.79,21793.0
2015-08-27 15:25:00,13.79,13.81,13.79,13.8,27358.0,13.79,13.81,13.79,13.8,27358.0
2015-08-27 15:30:00,13.81,13.81,13.8,13.8,26882.0,13.81,13.81,13.8,13.8,26882.0
2015-08-27 15:35:00,13.8,13.81,13.79,13.79,39456.0,13.8,13.81,13.79,13.79,39456.0
2015-08-27 15:40:00,13.8,13.8,13.79,13.79,39606.0,13.8,13.8,13.79,13.79,39606.0
2015-08-27 15:45:00,13.79,13.8,13.79,13.8,31813.0,13.79,13.8,13.79,13.8,31813.0
2015-08-27 15:50:00,13.79,13.81,13.79,13.8,170285.0,13.79,13.81,13.79,13.8,170285.0
2015-08-27 15:55:00,13.8,13.81,13.78,13.78,182773.0,13.8,13.81,13.78,13.78,182773.0
2015-08-28 09:30:00,13.83,13.88,13.83,13.87,195006.0,13.83,13.88,13.83,13.87,195006.0
2015-08-28 09:35:00,13.87,13.93,13.85,13.91,205944.0,13.87,13.93,13.85,13.91,205944.0
2015-08-28 09:40:00,13.91,13.96,13.9,13.94,267142.0,13.91,13.96,13.9,13.94,267142.0
2015-08-28 09:45:00,13.94,13.98,13.9,13.92,167512.0,13.94,13.98,13.9,13.92,167512.0
2015-08-28 09:50:00,13.92,13.94,13.9,13.93,121314.0,13.92,13.94,13.9,13.93,121314.0
2015-08-28 09:55:00,13.93,13.95,13.91,13.93,33704.0,13.93,13.95,13.91,13.93,33704.0
2015-08-28 10:00:00,13.95,13.98,13.92,13.95,148648.0,13.95,13.98,13.92,13.95,148648.0
2015-08-28 10:05:00,13.95,13.96,13.92,13.94,66640.0,13.95,13.96,13.92,13.94,66640.0
2015-08-28 10:10:00,13.94,13.96,13.93,13.95,31647.0,13.94,13.96,13.93,13.95,31647.0
2015-08-28 10:15:00,13.96,14.0,13.94,13.96,101813.0,13.96,14.0,13.94,13.96,101813.0
2015-08-28 10:20:00,13.96,13.97,13.92,13.94,48039.0,13.96,13.97,13.92,13.94,48039.0
2015-08-28 10:25:00,13.94,14.02,13.93,14.01,175710.0,13.94,14.02,13.93,14.01,175710.0
2015-08-28 10:30:00,14.0,14.03,13.93,13.93,125428.0,14.0,14.03,13.93,13.93,125428.0
2015-08-28 10:35:00,13.93,13.96,13.92,13.92,40386.0,13.93,13.96,13.92,13.92,40386.0
2015-08-28 10:40:00,13.92,13.93,13.85,13.89,235716.0,13.92,13.93,13.85,13.89,235716.0
2015-08-28 10:45:00,13.89,13.9,13.85,13.87,128577.0,13.89,13.9,13.85,13.87,128577.0
2015-08-28 10:50:00,13.87,13.89,13.86,13.89,78774.0,13.87,13.89,13.86,13.89,78774.0
2015-08-28 10:55:00,13.89,13.9,13.87,13.87,62510.0,13.89,13.9,13.87,13.87,62510.0
2015-08-28 11:00:00,13.88,13.91,13.87,13.88,153362.0,13.88,13.91,13.87,13.88,153362.0
2015-08-28 11:05:00,13.89,13.89,13.84,13.85,49850.0,13.89,13.89,13.84,13.85,49850.0
2015-08-28 11:10:00,13.85,13.88,13.85,13.85,46806.0,13.85,13.88,13.85,13.85,46806.0
2015-08-28 11:15:00,13.86,13.89,13.85,13.88,59933.0,13.86,13.89,13.85,13.88,59933.0
2015-08-28 11:20:00,13.88,13.89,13.85,13.85,81825.0,13.88,13.89,13.85,13.85,81825.0
2015-08-28 11:25:00,13.85,13.88,13.84,13.87,73605.0,13.85,13.88,13.84,13.87,73605.0
2015-08-28 11:30:00,13.86,13.87,13.83,13.85,85373.0,13.86,13.87,13.83,13.85,85373.0
2015-08-28 11:35:00,13.86,13.88,13.85,13.86,58742.0,13.86,13.88,13.85,13.86,58742.0
2015-08-28 11:40:00,13.85,13.85,13.83,13.85,94995.0,13.85,13.85,13.83,13.85,94995.0
2015-08-28 11:45:00,13.85,13.86,13.81,13.81,57456.0,13.85,13.86,13.81,13.81,57456.0
2015-08-28 11:50:00,13.82,13.84,13.81,13.82,68874.0,13.82,13.84,13.81,13.82,68874.0
2015-08-28 11:55:00,13.82,13.83,13.8,13.81,33180.0,13.82,13.83,13.8,13.81,33180.0
2015-08-28 12:00:00,13.81,13.84,13.81,13.83,55849.0,13.81,13.84,13.81,13.83,55849.0
2015-08-28 12:05:00,13.84,13.85,13.83,13.85,27372.0,13.84,13.85,13.83,13.85,27372.0
2015-08-28 12:10:00,13.85,13.87,13.84,13.87,50503.0,13.85,13.87,13.84,13.87,50503.0
2015-08-28 12:15:00,13.86,13.87,13.84,13.86,55499.0,13.86,13.87,13.84,13.86,55499.0
2015-08-28 12:20:00,13.86,13.89,13.86,13.89,86693.0,13.86,13.89,13.86,13.89,86693.0
2015-08-28 12:25:00,13.88,13.89,13.86,13.87,32775.0,13.88,13.89,13.86,13.87,32775.0
2015-08-28 12:30:00,13.87,13.88,13.86,13.88,24089.0,13.87,13.88,13.86,13.88,24089.0
2015-08-28 12:35:00,13.88,13.88,13.86,13.87,26216.0,13.88,13.88,13.86,13.87,26216.0
2015-08-28 12:40:00,13.88,13.88,13.86,13.86,21484.0,13.88,13.88,13.86,13.86,21484.0
2015-08-28 12:45:00,13.87,13.88,13.86,13.87,24846.0,13.87,13.88,13.86,13.87,24846.0
2015-08-28 12:50:00,13.87,13.89,13.86,13.88,61480.0,13.87,13.89,13.86,13.88,61480.0
2015-08-28 12:55:00,13.89,13.89,13.88,13.88,30284.0,13.89,13.89,13.88,13.88,30284.0
2015-08-28 13:00:00,13.89,13.91,13.89,13.89,42207.0,13.89,13.91,13.89,13.89,42207.0
2015-08-28 13:05:00,13.9,13.91,13.9,13.9,18667.0,13.9,13.91,13.9,13.9,18667.0
2015-08-28 13:10:00,13.91,13.92,13.9,13.9,10326.0,13.91,13.92,13.9,13.9,10326.0
2015-08-28 13:15:00,13.9,13.91,13.89,13.89,40770.0,13.9,13.91,13.89,13.89,40770.0
2015-08-28 13:20:00,13.9,13.92,13.89,13.91,50574.0,13.9,13.92,13.89,13.91,50574.0
2015-08-28 13:25:00,13.92,13.93,13.9,13.9,71806.0,13.92,13.93,13.9,13.9,71806.0
2015-08-28 13:30:00,13.9,13.91,13.89,13.9,12133.0,13.9,13.91,13.89,13.9,12133.0
2015-08-28 13:35:00,13.9,13.91,13.88,13.88,49095.0,13.9,13.91,13.88,13.88,49095.0
2015-08-28 13:40:00,13.88,13.89,13.87,13.88,32962.0,13.88,13.89,13.87,13.88,32962.0
2015-08-28 13:45:00,13.88,13.89,13.87,13.88,20154.0,13.88,13.89,13.87,13.88,20154.0
2015-08-28 13:50:00,13.88,13.89,13.88,13.88,4320.0,13.88,13.89,13.88,13.88,4320.0
2015-08-28 13:55:00,13.88,13.89,13.88,13.89,2768.0,13.88,13.89,13.88,13.89,2768.0
2015-08-28 14:00:00,13.89,13.89,13.88,13.88,19750.0,13.89,13.89,13.88,13.88,19750.0
2015-08-28 14:05:00,13.89,13.9,13.88,13.9,10712.0,13.89,13.9,13.88,13.9,10712.0
2015-08-28 14:10:00,13.9,13.9,13.88,13.89,12948.0,13.9,13.9,13.88,13.89,12948.0
2015-08-28 14:15:00,13.89,13.9,13.88,13.88,15635.0,13.89,13.9,13.88,13.88,15635.0
2015-08-28 14:20:00,13.88,13.89,13.88,13.89,18493.0,13.88,13.89,13.88,13.89,18493.0
2015-08-28 14:25:00,13.88,13.9,13.88,13.89,24151.0,13.88,13.9,13.88,13.89,24151.0
2015-08-28 14:30:00,13.9,13.92,13.89,13.91,27984.0,13.9,13.92,13.89,13.91,27984.0
2015-08-28 14:35:00,13.91,13.92,13.9,13.91,40270.0,13.91,13.92,13.9,13.91,40270.0
2015-08-28 14:40:00,13.91,13.92,13.91,13.91,19354.0,13.91,13.92,13.91,13.91,19354.0
2015-08-28 14:45:00,13.92,13.93,13.9,13.92,24483.0,13.92,13.93,13.9,13.92,24483.0
2015-08-28 14:50:00,13.92,13.93,13.91,13.92,60804.0,13.92,13.93,13.91,13.92,60804.0
2015-08-28 14:55:00,13.92,13.92,13.91,13.92,10576.0,13.92,13.92,13.91,13.92,10576.0
2015-08-28 15:00:00,13.92,13.93,13.91,13.92,31906.0,13.92,13.93,13.91,13.92,31906.0
2015-08-28 15:05:00,13.92,13.93,13.91,13.93,28179.0,13.92,13.93,13.91,13.93,28179.0
2015-08-28 15:10:00,13.93,13.93,13.92,13.93,21847.0,13.93,13.93,13.92,13.93,21847.0
2015-08-28 15:15:00,13.93,13.93,13.92,13.93,22861.0,13.93,13.93,13.92,13.93,22861.0
2015-08-28 15:20:00,13.92,13.93,13.91,13.92,22320.0,13.92,13.93,13.91,13.92,22320.0
2015-08-28 15:25:00,13.92,13.93,13.91,13.92,40619.0,13.92,13.93,13.91,13.92,40619.0
2015-08-28 15:30:00,13.92,13.93,13.91,13.93,18268.0,13.92,13.93,13.91,13.93,18268.0
2015-08-28 15:35:00,13.92,13.93,13.91,13.92,49937.0,13.92,13.93,13.91,13.92,49937.0
2015-08-28 15:40:00,13.92,13.92,13.9,13.92,26333.0,13.92,13.92,13.9,13.92,26333.0
2015-08-28 15:45:00,13.92,13.92,13.91,13.91,20483.0,13.92,13.92,13.91,13.91,20483.0
2015-08-28 15:50:00,13.92,13.93,13.91,13.93,78342.0,13.92,13.93,13.91,13.93,78342.0
2015-08-28 15:55:00,13.92,13.93,13.92,13.92,144014.0,13.92,13.93,13.92,13.92,144014.0
2015-08-31 09:30:00,13.84,13.86,13.82,13.84,124792.0,13.84,13.86,13.82,13.84,124792.0
2015-08-31 09:35:00,13.84,13.84,13.81,13.84,69397.0,13.84,13.84,13.81,13.84,69397.0
2015-08-31 09:40:00,13.84,13.84,13.81,13.82,64049.0,13.84,13.84,13.81,13.82,64049.0
2015-08-31 09:45:00,13.81,13.83,13.79,13.8,97996.0,13.81,13.83,13.79,13.8,97996.0
2015-08-31 09:50:00,13.81,13.81,13.78,13.79,66854.0,13.81,13.81,13.78,13.79,66854.0
2015-08-31 09:55:00,13.78,13.8,13.77,13.78,132847.0,13.78,13.8,13.77,13.78,132847.0
2015-08-31 10:00:00,13.78,13.79,13.76,13.78,106362.0,13.78,13.79,13.76,13.78,106362.0
2015-08-31 10:05:00,13.78,13.79,13.77,13.78,22137.0,13.78,13.79,13.77,13.78,22137.0
2015-08-31 10:10:00,13.79,13.81,13.78,13.79,36940.0,13.79,13.81,13.78,13.79,36940.0
2015-08-31 10:15:00,13.8,13.81,13.79,13.81,23375.0,13.8,13.81,13.79,13.81,23375.0
2015-08-31 10:20:00,13.81,13.82,13.79,13.82,33815.0,13.81,13.82,13.79,13.82,33815.0
2015-08-31 10:25:00,13.82,13.84,13.81,13.83,54764.0,13.82,13.84,13.81,13.83,54764.0
2015-08-31 10:30:00,13.83,13.85,13.83,13.84,63782.0,13.83,13.85,13.83,13.84,63782.0
2015-08-31 10:35:00,13.84,13.85,13.82,13.83,131647.0,13.84,13.85,13.82,13.83,131647.0
2015-08-31 10:40:00,13.83,13.84,13.8,13.81,47379.0,13.83,13.84,13.8,13.81,47379.0
2015-08-31 10:45:00,13.81,13.82,13.8,13.81,40880.0,13.81,13.82,13.8,13.81,40880.0
2015-08-31 10:50:00,13.81,13.84,13.81,13.84,20455.0,13.81,13.84,13.81,13.84,20455.0
2015-08-31 10:55:00,13.84,13.87,13.84,13.86,57599.0,13.84,13.87,13.84,13.86,57599.0
2015-08-31 11:00:00,13.86,13.87,13.85,13.85,23559.0,13.86,13.87,13.85,13.85,23559.0
2015-08-31 11:05:00,13.86,13.87,13.85,13.87,45878.0,13.86,13.87,13.85,13.87,45878.0
2015-08-31 11:10:00,13.87,13.87,13.85,13.85,31993.0,13.87,13.87,13.85,13.85,31993.0
2015-08-31 11:15:00,13.85,13.87,13.85,13.85,68393.0,13.85,13.87,13.85,13.85,68393.0
2015-08-31 11:20:00,13.86,13.86,13.84,13.85,61683.0,13.86,13.86,13.84,13.85,61683.0
2015-08-31 11:25:00,13.86,13.89,13.85,13.89,37063.0,13.86,13.89,13.85,13.89,37063.0
2015-08-31 11:30:00,13.89,13.89,13.87,13.88,22075.0,13.89,13.89,13.87,13.88,22075.0
2015-08-31 11:35:00,13.88,13.92,13.88,13.91,78156.0,13.88,13.92,13.88,13.91,78156.0
2015-08-31 11:40:00,13.91,13.94,13.91,13.93,82281.0,13.91,13.94,13.91,13.93,82281.0
2015-08-31 11:45:00,13.93,13.96,13.93,13.94,110930.0,13.93,13.96,13.93,13.94,110930.0
2015-08-31 11:50:00,13.93,13.96,13.93,13.96,33956.0,13.93,13.96,13.93,13.96,33956.0
2015-08-31 11:55:00,13.96,14.0,13.94,13.99,75471.0,13.96,14.0,13.94,13.99,75471.0
2015-08-31 12:00:00,13.99,14.01,13.97,13.98,55393.0,13.99,14.01,13.97,13.98,55393.0
2015-08-31 12:05:00,13.98,13.98,13.96,13.98,97402.0,13.98,13.98,13.96,13.98,97402.0
2015-08-31 12:10:00,13.98,13.98,13.96,13.97,17899.0,13.98,13.98,13.96,13.97,17899.0
2015-08-31 12:15:00,13.96,13.97,13.95,13.97,21741.0,13.96,13.97,13.95,13.97,21741.0
2015-08-31 12:20:00,13.96,13.98,13.95,13.96,42225.0,13.96,13.98,13.95,13.96,42225.0
2015-08-31 12:25:00,13.95,13.97,13.95,13.96,17719.0,13.95,13.97,13.95,13.96,17719.0
2015-08-31 12:30:00,13.96,13.97,13.95,13.95,16713.0,13.96,13.97,13.95,13.95,16713.0
2015-08-31 12:35:00,13.96,13.97,13.95,13.96,17805.0,13.96,13.97,13.95,13.96,17805.0
2015-08-31 12:40:00,13.96,13.97,13.95,13.96,11212.0,13.96,13.97,13.95,13.96,11212.0
2015-08-31 12:45:00,13.96,13.98,13.96,13.98,90068.0,13.96,13.98,13.96,13.98,90068.0
2015-08-31 12:50:00,13.98,14.0,13.97,14.0,28214.0,13.98,14.0,13.97,14.0,28214.0
2015-08-31 12:55:00,14.0,14.0,13.97,13.98,48589.0,14.0,14.0,13.97,13.98,48589.0
2015-08-31 13:00:00,13.97,13.98,13.96,13.97,58581.0,13.97,13.98,13.96,13.97,58581.0
2015-08-31 13:05:00,13.96,13.99,13.96,13.98,28661.0,13.96,13.99,13.96,13.98,28661.0
2015-08-31 13:10:00,13.98,14.0,13.98,13.99,27370.0,13.98,14.0,13.98,13.99,27370.0
2015-08-31 13:15:00,14.0,14.01,13.99,14.0,21783.0,14.0,14.01,13.99,14.0,21783.0
2015-08-31 13:20:00,14.0,14.0,13.93,13.94,97737.0,14.0,14.0,13.93,13.94,97737.0
2015-08-31 13:25:00,13.95,13.96,13.94,13.95,24456.0,13.95,13.96,13.94,13.95,24456.0
2015-08-31 13:30:00,13.95,13.96,13.94,13.94,18111.0,13.95,13.96,13.94,13.94,18111.0
2015-08-31 13:35:00,13.95,13.96,13.95,13.96,4904.0,13.95,13.96,13.95,13.96,4904.0
2015-08-31 13:40:00,13.96,13.97,13.95,13.96,7670.0,13.96,13.97,13.95,13.96,7670.0
2015-08-31 13:45:00,13.96,13.98,13.96,13.98,6036.0,13.96,13.98,13.96,13.98,6036.0
2015-08-31 13:50:00,13.97,13.97,13.96,13.97,22261.0,13.97,13.97,13.96,13.97,22261.0
2015-08-31 13:55:00,13.96,13.98,13.96,13.97,25536.0,13.96,13.98,13.96,13.97,25536.0
2015-08-31 14:00:00,13.97,13.98,13.96,13.97,15707.0,13.97,13.98,13.96,13.97,15707.0
2015-08-31 14:05:00,13.98,13.98,13.97,13.98,14905.0,13.98,13.98,13.97,13.98,14905.0
2015-08-31 14:10:00,13.97,13.98,13.96,13.96,9030.0,13.97,13.98,13.96,13.96,9030.0
2015-08-31 14:15:00,13.96,13.97,13.95,13.95,24450.0,13.96,13.97,13.95,13.95,24450.0
2015-08-31 14:20:00,13.96,13.98,13.96,13.98,13570.0,13.96,13.98,13.96,13.98,13570.0
2015-08-31 14:25:00,13.97,14.0,13.97,13.99,71032.0,13.97,14.0,13.97,13.99,71032.0
2015-08-31 14:30:00,14.0,14.02,13.99,14.02,59142.0,14.0,14.02,13.99,14.02,59142.0
2015-08-31 14:35:00,14.02,14.03,13.99,13.99,52873.0,14.02,14.03,13.99,13.99,52873.0
2015-08-31 14:40:00,13.99,14.0,13.98,13.99,28771.0,13.99,14.0,13.98,13.99,28771.0
2015-08-31 14:45:00,13.99,13.99,13.97,13.98,23453.0,13.99,13.99,13.97,13.98,23453.0
2015-08-31 14:50:00,13.99,13.99,13.97,13.97,17786.0,13.99,13.99,13.97,13.97,17786.0
2015-08-31 14:55:00,13.98,13.98,13.96,13.98,36600.0,13.98,13.98,13.96,13.98,36600.0
2015-08-31 15:00:00,13.97,13.99,13.97,13.99,20040.0,13.97,13.99,13.97,13.99,20040.0
2015-08-31 15:05:00,13.98,14.0,13.98,13.99,21298.0,13.98,14.0,13.98,13.99,21298.0
2015-08-31 15:10:00,14.0,14.0,13.99,14.0,11899.0,14.0,14.0,13.99,14.0,11899.0
2015-08-31 15:15:00,14.0,14.0,13.98,13.99,17868.0,14.0,14.0,13.98,13.99,17868.0
2015-08-31 15:20:00,13.98,13.98,13.96,13.96,35774.0,13.98,13.98,13.96,13.96,35774.0
2015-08-31 15:25:00,13.96,13.96,13.95,13.95,22569.0,13.96,13.96,13.95,13.95,22569.0
2015-08-31 15:30:00,13.96,13.96,13.95,13.96,13775.0,13.96,13.96,13.95,13.96,13775.0
2015-08-31 15:35:00,13.96,13.96,13.95,13.96,22805.0,13.96,13.96,13.95,13.96,22805.0
2015-08-31 15:40:00,13.95,13.97,13.95,13.96,36311.0,13.95,13.97,13.95,13.96,36311.0
2015-08-31 15:45:00,13.96,13.99,13.96,13.99,40170.0,13.96,13.99,13.96,13.99,40170.0
2015-08-31 15:50:00,13.99,14.0,13.98,13.99,62920.0,13.99,14.0,13.98,13.99,62920.0
2015-08-31 15:55:00,13.99,14.0,13.98,13.99,277081.0,13.99,14.0,13.98,13.99,277081.0
2015-09-01 09:30:00,13.99,13.99,13.95,13.97,109642.0,13.99,13.99,13.95,13.97,109642.0
2015-09-01 09:35:00,13.97,14.01,13.96,14.0,79849.0,13.97,14.01,13.96,14.0,79849.0
2015-09-01 09:40:00,14.0,14.03,13.96,13.96,219715.0,14.0,14.03,13.96,13.96,219715.0
2015-09-01 09:45:00,13.96,13.99,13.95,13.98,86601.0,13.96,13.99,13.95,13.98,86601.0
2015-09-01 09:50:00,13.97,13.99,13.96,13.98,63857.0,13.97,13.99,13.96,13.98,63857.0
2015-09-01 09:55:00,13.98,13.99,13.93,13.95,104679.0,13.98,13.99,13.93,13.95,104679.0
2015-09-01 10:00:00,13.96,13.98,13.95,13.97,139592.0,13.96,13.98,13.95,13.97,139592.0
2015-09-01 10:05:00,13.98,13.98,13.91,13.92,167146.0,13.98,13.98,13.91,13.92,167146.0
2015-09-01 10:10:00,13.92,13.94,13.9,13.94,120387.0,13.92,13.94,13.9,13.94,120387.0
2015-09-01 10:15:00,13.93,13.97,13.92,13.95,125404.0,13.93,13.97,13.92,13.95,125404.0
2015-09-01 10:20:00,13.95,13.96,13.91,13.92,54764.0,13.95,13.96,13.91,13.92,54764.0
2015-09-01 10:25:00,13.92,13.92,13.89,13.9,69144.0,13.92,13.92,13.89,13.9,69144.0
2015-09-01 10:30:00,13.9,13.92,13.88,13.88,83596.0,13.9,13.92,13.88,13.88,83596.0
2015-09-01 10:35:00,13.88,13.92,13.86,13.88,66873.0,13.88,13.92,13.86,13.88,66873.0
2015-09-01 10:40:00,13.88,13.9,13.87,13.9,37351.0,13.88,13.9,13.87,13.9,37351.0
2015-09-01 10:45:00,13.89,13.92,13.88,13.91,76110.0,13.89,13.92,13.88,13.91,76110.0
2015-09-01 10:50:00,13.92,13.95,13.91,13.93,76802.0,13.92,13.95,13.91,13.93,76802.0
2015-09-01 10:55:00,13.93,13.93,13.91,13.92,30827.0,13.93,13.93,13.91,13.92,30827.0
2015-09-01 11:00:00,13.91,13.95,13.9,13.94,20800.0,13.91,13.95,13.9,13.94,20800.0
2015-09-01 11:05:00,13.94,13.95,13.93,13.93,33638.0,13.94,13.95,13.93,13.93,33638.0
2015-09-01 11:10:00,13.94,13.96,13.94,13.96,29363.0,13.94,13.96,13.94,13.96,29363.0
2015-09-01 11:15:00,13.95,13.98,13.94,13.97,31089.0,13.95,13.98,13.94,13.97,31089.0
2015-09-01 11:20:00,13.97,13.97,13.95,13.96,24145.0,13.97,13.97,13.95,13.96,24145.0
2015-09-01 11:25:00,13.96,13.96,13.94,13.95,40277.0,13.96,13.96,13.94,13.95,40277.0
2015-09-01 11:30:00,13.95,13.96,13.93,13.95,36397.0,13.95,13.96,13.93,13.95,36397.0
2015-09-01 11:35:00,13.95,13.95,13.93,13.94,22000.0,13.95,13.95,13.93,13.94,22000.0
2015-09-01 11:40:00,13.93,13.94,13.91,13.92,20515.0,13.93,13.94,13.91,13.92,20515.0
2015-09-01 11:45:00,13.92,13.94,13.92,13.94,22369.0,13.92,13.94,13.92,13.94,22369.0
2015-09-01 11:50:00,13.95,13.96,13.93,13.96,29044.0,13.95,13.96,13.93,13.96,29044.0
2015-09-01 11:55:00,13.96,13.97,13.95,13.96,18950.0,13.96,13.97,13.95,13.96,18950.0
2015-09-01 12:00:00,13.96,13.98,13.96,13.97,10375.0,13.96,13.98,13.96,13.97,10375.0
2015-09-01 12:05:00,13.97,13.97,13.93,13.94,22494.0,13.97,13.97,13.93,13.94,22494.0
2015-09-01 12:10:00,13.93,13.95,13.93,13.95,13017.0,13.93,13.95,13.93,13.95,13017.0
2015-09-01 12:15:00,13.94,13.97,13.94,13.97,32025.0,13.94,13.97,13.94,13.97,32025.0
2015-09-01 12:20:00,13.97,13.97,13.96,13.97,25453.0,13.97,13.97,13.96,13.97,25453.0
2015-09-01 12:25:00,13.97,13.97,13.95,13.97,10402.0,13.97,13.97,13.95,13.97,10402.0
2015-09-01 12:30:00,13.97,13.97,13.96,13.97,13175.0,13.97,13.97,13.96,13.97,13175.0
2015-09-01 12:35:00,13.98,13.98,13.96,13.97,12641.0,13.98,13.98,13.96,13.97,12641.0
2015-09-01 12:40:00,13.97,13.98,13.96,13.97,42582.0,13.97,13.98,13.96,13.97,42582.0
2015-09-01 12:45:00,13.97,13.98,13.96,13.96,14561.0,13.97,13.98,13.96,13.96,14561.0
2015-09-01 12:50:00,13.97,13.99,13.96,13.98,27976.0,13.97,13.99,13.96,13.98,27976.0
2015-09-01 12:55:00,13.98,13.99,13.97,13.98,9879.0,13.98,13.99,13.97,13.98,9879.0
2015-09-01 13:00:00,13.99,13.99,13.96,13.97,27462.0,13.99,13.99,13.96,13.97,27462.0
2015-09-01 13:05:00,13.97,13.98,13.96,13.97,31614.0,13.97,13.98,13.96,13.97,31614.0
2015-09-01 13:10:00,13.97,13.99,13.96,13.96,29613.0,13.97,13.99,13.96,13.96,29613.0
2015-09-01 13:15:00,13.96,13.98,13.96,13.97,20278.0,13.96,13.98,13.96,13.97,20278.0
2015-09-01 13:20:00,13.97,14.0,13.96,13.97,50405.0,13.97,14.0,13.96,13.97,50405.0
2015-09-01 13:25:00,13.98,13.98,13.97,13.98,13550.0,13.98,13.98,13.97,13.98,13550.0
2015-09-01 13:30:00,13.98,13.98,13.96,13.96,53288.0,13.98,13.98,13.96,13.96,53288.0
2015-09-01 13:35:00,13.97,13.97,13.96,13.96,7612.0,13.97,13.97,13.96,13.96,7612.0
2015-09-01 13:40:00,13.96,13.97,13.95,13.96,32832.0,13.96,13.97,13.95,13.96,32832.0
2015-09-01 13:45:00,13.96,13.97,13.96,13.97,13840.0,13.96,13.97,13.96,13.97,13840.0
2015-09-01 13:50:00,13.97,13.97,13.96,13.96,10637.0,13.97,13.97,13.96,13.96,10637.0
2015-09-01 13:55:00,13.96,13.99,13.96,13.98,30575.0,13.96,13.99,13.96,13.98,30575.0
2015-09-01 14:00:00,13.99,13.99,13.97,13.99,20775.0,13.99,13.99,13.97,13.99,20775.0
2015-09-01 14:05:00,13.99,13.99,13.98,13.98,11571.0,13.99,13.99,13.98,13.98,11571.0
2015-09-01 14:10:00,13.98,13.99,13.97,13.98,53173.0,13.98,13.99,13.97,13.98,53173.0
2015-09-01 14:15:00,13.98,13.98,13.96,13.98,40097.0,13.98,13.98,13.96,13.98,40097.0
2015-09-01 14:20:00,13.98,13.98,13.96,13.96,25548.0,13.98,13.98,13.96,13.96,25548.0
2015-09-01 14:25:00,13.96,13.97,13.95,13.96,13298.0,13.96,13.97,13.95,13.96,13298.0
2015-09-01 14:30:00,13.96,13.96,13.95,13.96,98960.0,13.96,13.96,13.95,13.96,98960.0
2015-09-01 14:35:00,13.96,13.96,13.95,13.95,17200.0,13.96,13.96,13.95,13.95,17200.0
2015-09-01 14:40:00,13.96,13.96,13.95,13.95,7573.0,13.96,13.96,13.95,13.95,7573.0
2015-09-01 14:45:00,13.95,13.96,13.94,13.94,33552.0,13.95,13.96,13.94,13.94,33552.0
2015-09-01 14:50:00,13.95,13.96,13.94,13.95,24287.0,13.95,13.96,13.94,13.95,24287.0
2015-09-01 14:55:00,13.95,13.96,13.95,13.95,13812.0,13.95,13.96,13.95,13.95,13812.0
2015-09-01 15:00:00,13.95,13.96,13.94,13.94,7764.0,13.95,13.96,13.94,13.94,7764.0
2015-09-01 15:05:00,13.95,13.96,13.94,13.95,40526.0,13.95,13.96,13.94,13.95,40526.0
2015-09-01 15:10:00,13.94,13.95,13.94,13.94,6571.0,13.94,13.95,13.94,13.94,6571.0
2015-09-01 15:15:00,13.94,13.95,13.93,13.94,23455.0,13.94,13.95,13.93,13.94,23455.0
2015-09-01 15:20:00,13.94,13.94,13.91,13.92,17678.0,13.94,13.94,13.91,13.92,17678.0
2015-09-01 15:25:00,13.92,13.92,13.91,13.91,16671.0,13.92,13.92,13.91,13.91,16671.0
2015-09-01 15:30:00,13.92,13.92,13.91,13.92,41177.0,13.92,13.92,13.91,13.92,41177.0
2015-09-01 15:35:00,13.92,13.93,13.91,13.92,62964.0,13.92,13.93,13.91,13.92,62964.0
2015-09-01 15:40:00,13.92,13.93,13.91,13.91,42820.0,13.92,13.93,13.91,13.91,42820.0
2015-09-01 15:45:00,13.92,13.93,13.91,13.93,42049.0,13.92,13.93,13.91,13.93,42049.0
2015-09-01 15:50:00,13.93,13.93,13.92,13.93,49632.0,13.93,13.93,13.92,13.93,49632.0
2015-09-01 15:55:00,13.93,13.95,13.92,13.93,242867.0,13.93,13.95,13.92,13.93,242867.0
2015-09-02 09:30:00,14.05,14.06,14.02,14.03,245699.0,14.05,14.06,14.02,14.03,245699.0
2015-09-02 09:35:00,14.03,14.04,14.02,14.02,75549.0,14.03,14.04,14.02,14.02,75549.0
2015-09-02 09:40:00,14.03,14.13,14.03,14.09,581558.0,14.03,14.13,14.03,14.09,581558.0
2015-09-02 09:45:00,14.08,14.12,14.08,14.1,227713.0,14.08,14.12,14.08,14.1,227713.0
2015-09-02 09:50:00,14.1,14.14,14.1,14.13,126331.0,14.1,14.14,14.1,14.13,126331.0
2015-09-02 09:55:00,14.13,14.17,14.11,14.11,112245.0,14.13,14.17,14.11,14.11,112245.0
2015-09-02 10:00:00,14.12,14.14,14.12,14.13,81815.0,14.12,14.14,14.12,14.13,81815.0
2015-09-02 10:05:00,14.12,14.13,14.06,14.07,50247.0,14.12,14.13,14.06,14.07,50247.0
2015-09-02 10:10:00,14.07,14.09,14.07,14.08,38596.0,14.07,14.09,14.07,14.08,38596.0
2015-09-02 10:15:00,14.08,14.08,14.0,14.0,75054.0,14.08,14.08,14.0,14.0,75054.0
2015-09-02 10:20:00,14.01,14.03,14.0,14.01,107296.0,14.01,14.03,14.0,14.01,107296.0
2015-09-02 10:25:00,14.0,14.01,13.99,14.0,25154.0,14.0,14.01,13.99,14.0,25154.0
2015-09-02 10:30:00,13.99,13.99,13.87,13.91,259499.0,13.99,13.99,13.87,13.91,259499.0
2015-09-02 10:35:00,13.92,13.92,13.87,13.88,137632.0,13.92,13.92,13.87,13.88,137632.0
2015-09-02 10:40:00,13.87,13.89,13.85,13.89,78127.0,13.87,13.89,13.85,13.89,78127.0
2015-09-02 10:45:00,13.88,13.88,13.79,13.82,214623.0,13.88,13.88,13.79,13.82,214623.0
2015-09-02 10:50:00,13.83,13.84,13.81,13.82,179207.0,13.83,13.84,13.81,13.82,179207.0
2015-09-02 10:55:00,13.83,13.84,13.81,13.84,74032.0,13.83,13.84,13.81,13.84,74032.0
2015-09-02 11:00:00,13.84,13.9,13.84,13.89,59432.0,13.84,13.9,13.84,13.89,59432.0
2015-09-02 11:05:00,13.89,13.91,13.88,13.9,33500.0,13.89,13.91,13.88,13.9,33500.0
2015-09-02 11:10:00,13.9,13.92,13.88,13.89,64233.0,13.9,13.92,13.88,13.89,64233.0
2015-09-02 11:15:00,13.88,13.93,13.88,13.91,49785.0,13.88,13.93,13.88,13.91,49785.0
2015-09-02 11:20:00,13.91,13.92,13.9,13.92,24589.0,13.91,13.92,13.9,13.92,24589.0
2015-09-02 11:25:00,13.92,13.93,13.88,13.88,43000.0,13.92,13.93,13.88,13.88,43000.0
2015-09-02 11:30:00,13.88,13.9,13.87,13.89,72289.0,13.88,13.9,13.87,13.89,72289.0
2015-09-02 11:35:00,13.89,13.89,13.87,13.88,7889.0,13.89,13.89,13.87,13.88,7889.0
2015-09-02 11:40:00,13.88,13.89,13.85,13.86,72674.0,13.88,13.89,13.85,13.86,72674.0
2015-09-02 11:45:00,13.86,13.87,13.84,13.85,37462.0,13.86,13.87,13.84,13.85,37462.0
2015-09-02 11:50:00,13.86,13.88,13.84,13.88,150520.0,13.86,13.88,13.84,13.88,150520.0
2015-09-02 11:55:00,13.88,13.9,13.87,13.9,39475.0,13.88,13.9,13.87,13.9,39475.0
2015-09-02 12:00:00,13.91,14.03,13.91,13.99,362331.0,13.91,14.03,13.91,13.99,362331.0
2015-09-02 12:05:00,13.99,14.02,13.98,13.99,29233.0,13.99,14.02,13.98,13.99,29233.0
2015-09-02 12:10:00,14.0,14.01,13.98,13.99,36758.0,14.0,14.01,13.98,13.99,36758.0
2015-09-02 12:15:00,14.0,14.04,13.99,14.01,41012.0,14.0,14.04,13.99,14.01,41012.0
2015-09-02 12:20:00,14.02,14.03,14.0,14.01,9515.0,14.02,14.03,14.0,14.01,9515.0
2015-09-02 12:25:00,14.02,14.02,14.0,14.01,10772.0,14.02,14.02,14.0,14.01,10772.0
2015-09-02 12:30:00,14.01,14.03,14.0,14.01,49217.0,14.01,14.03,14.0,14.01,49217.0
2015-09-02 12:35:00,14.01,14.04,14.01,14.04,8178.0,14.01,14.04,14.01,14.04,8178.0
2015-09-02 12:40:00,14.04,14.09,14.04,14.08,89915.0,14.04,14.09,14.04,14.08,89915.0
2015-09-02 12:45:00,14.08,14.09,14.06,14.07,34323.0,14.08,14.09,14.06,14.07,34323.0
2015-09-02 12:50:00,14.07,14.07,14.05,14.06,21600.0,14.07,14.07,14.05,14.06,21600.0
2015-09-02 12:55:00,14.06,14.07,14.05,14.05,38986.0,14.06,14.07,14.05,14.05,38986.0
2015-09-02 13:00:00,14.05,14.06,14.02,14.03,19990.0,14.05,14.06,14.02,14.03,19990.0
2015-09-02 13:05:00,14.03,14.03,14.01,14.02,69111.0,14.03,14.03,14.01,14.02,69111.0
2015-09-02 13:10:00,14.02,14.03,14.01,14.03,20715.0,14.02,14.03,14.01,14.03,20715.0
2015-09-02 13:15:00,14.03,14.04,14.01,14.02,18181.0,14.03,14.04,14.01,14.02,18181.0
2015-09-02 13:20:00,14.01,14.03,14.01,14.01,32954.0,14.01,14.03,14.01,14.01,32954.0
2015-09-02 13:25:00,14.02,14.03,14.0,14.0,49183.0,14.02,14.03,14.0,14.0,49183.0
2015-09-02 13:30:00,14.0,14.02,14.0,14.02,32619.0,14.0,14.02,14.0,14.02,32619.0
2015-09-02 13:35:00,14.02,14.02,14.01,14.01,17045.0,14.02,14.02,14.01,14.01,17045.0
2015-09-02 13:40:00,14.01,14.03,14.01,14.01,48915.0,14.01,14.03,14.01,14.01,48915.0
2015-09-02 13:45:00,14.01,14.02,14.0,14.01,14133.0,14.01,14.02,14.0,14.01,14133.0
2015-09-02 13:50:00,14.0,14.01,13.99,14.01,16750.0,14.0,14.01,13.99,14.01,16750.0
2015-09-02 13:55:00,14.01,14.01,13.99,14.0,7976.0,14.01,14.01,13.99,14.0,7976.0
2015-09-02 14:00:00,13.99,14.01,13.98,14.0,55293.0,13.99,14.01,13.98,14.0,55293.0
2015-09-02 14:05:00,14.0,14.01,13.99,14.0,19434.0,14.0,14.01,13.99,14.0,19434.0
2015-09-02 14:10:00,14.0,14.01,13.98,14.0,43167.0,14.0,14.01,13.98,14.0,43167.0
2015-09-02 14:15:00,14.0,14.01,13.98,14.0,43760.0,14.0,14.01,13.98,14.0,43760.0
2015-09-02 14:20:00,14.0,14.01,14.0,14.01,15281.0,14.0,14.01,14.0,14.01,15281.0
2015-09-02 14:25:00,14.01,14.04,14.01,14.03,66748.0,14.01,14.04,14.01,14.03,66748.0
2015-09-02 14:30:00,14.04,14.06,14.03,14.05,28907.0,14.04,14.06,14.03,14.05,28907.0
2015-09-02 14:35:00,14.04,14.05,14.03,14.03,24480.0,14.04,14.05,14.03,14.03,24480.0
2015-09-02 14:40:00,14.03,14.03,14.01,14.01,12094.0,14.03,14.03,14.01,14.01,12094.0
2015-09-02 14:45:00,14.01,14.02,14.01,14.01,10999.0,14.01,14.02,14.01,14.01,10999.0
2015-09-02 14:50:00,14.01,14.04,14.01,14.03,21564.0,14.01,14.04,14.01,14.03,21564.0
2015-09-02 14:55:00,14.03,14.04,14.02,14.02,27275.0,14.03,14.04,14.02,14.02,27275.0
2015-09-02 15:00:00,14.03,14.03,14.01,14.02,36698.0,14.03,14.03,14.01,14.02,36698.0
2015-09-02 15:05:00,14.02,14.02,14.01,14.01,2440.0,14.02,14.02,14.01,14.01,2440.0
2015-09-02 15:10:00,14.01,14.03,14.01,14.02,32115.0,14.01,14.03,14.01,14.02,32115.0
2015-09-02 15:15:00,14.02,14.02,14.01,14.02,16256.0,14.02,14.02,14.01,14.02,16256.0
2015-09-02 15:20:00,14.02,14.02,14.01,14.02,7472.0,14.02,14.02,14.01,14.02,7472.0
2015-09-02 15:25:00,14.01,14.03,14.01,14.02,58338.0,14.01,14.03,14.01,14.02,58338.0
2015-09-02 15:30:00,14.02,14.03,14.01,14.02,38765.0,14.02,14.03,14.01,14.02,38765.0
2015-09-02 15:35:00,14.02,14.03,14.02,14.03,5287.0,14.02,14.03,14.02,14.03,5287.0
2015-09-02 15:40:00,14.03,14.03,14.02,14.02,40088.0,14.03,14.03,14.02,14.02,40088.0
2015-09-02 15:45:00,14.03,14.03,14.01,14.02,12310.0,14.03,14.03,14.01,14.02,12310.0
2015-09-02 15:50:00,14.02,14.02,14.01,14.02,42110.0,14.02,14.02,14.01,14.02,42110.0
2015-09-02 15:55:00,14.02,14.03,14.01,14.02,212623.0,14.02,14.03,14.01,14.02,212623.0
2015-09-03 09:30:00,13.99,14.03,13.97,14.03,176854.0,13.99,14.03,13.97,14.03,176854.0
2015-09-03 09:35:00,14.02,14.05,14.01,14.05,72512.0,14.02,14.05,14.01,14.05,72512.0
2015-09-03 09:40:00,14.05,14.08,14.03,14.07,111777.0,14.05,14.08,14.03,14.07,111777.0
2015-09-03 09:45:00,14.07,14.12,14.07,14.11,110744.0,14.07,14.12,14.07,14.11,110744.0
2015-09-03 09:50:00,14.12,14.14,14.09,14.11,137884.0,14.12,14.14,14.09,14.11,137884.0
2015-09-03 09:55:00,14.11,14.12,14.1,14.1,48409.0,14.11,14.12,14.1,14.1,48409.0
2015-09-03 10:00:00,14.1,14.11,14.07,14.07,71930.0,14.1,14.11,14.07,14.07,71930.0
2015-09-03 10:05:00,14.07,14.13,14.07,14.13,51689.0,14.07,14.13,14.07,14.13,51689.0
2015-09-03 10:10:00,14.13,14.22,14.12,14.19,460789.0,14.13,14.22,14.12,14.19,460789.0
2015-09-03 10:15:00,14.19,14.24,14.19,14.24,133637.0,14.19,14.24,14.19,14.24,133637.0
2015-09-03 10:20:00,14.24,14.29,14.22,14.26,307885.0,14.24,14.29,14.22,14.26,307885.0
2015-09-03 10:25:00,14.26,14.27,14.24,14.24,70905.0,14.26,14.27,14.24,14.24,70905.0
2015-09-03 10:30:00,14.24,14.26,14.16,14.17,181895.0,14.24,14.26,14.16,14.17,181895.0
2015-09-03 10:35:00,14.17,14.2,14.16,14.2,153681.0,14.17,14.2,14.16,14.2,153681.0
2015-09-03 10:40:00,14.2,14.21,14.18,14.18,65848.0,14.2,14.21,14.18,14.18,65848.0
2015-09-03 10:45:00,14.19,14.19,14.16,14.17,25428.0,14.19,14.19,14.16,14.17,25428.0
2015-09-03 10:50:00,14.17,14.18,14.09,14.1,182199.0,14.17,14.18,14.09,14.1,182199.0
2015-09-03 10:55:00,14.1,14.1,14.02,14.03,109228.0,14.1,14.1,14.02,14.03,109228.0
2015-09-03 11:00:00,14.03,14.04,14.01,14.01,46855.0,14.03,14.04,14.01,14.01,46855.0
2015-09-03 11:05:00,14.02,14.03,13.99,14.01,51148.0,14.02,14.03,13.99,14.01,51148.0
2015-09-03 11:10:00,14.0,14.02,13.98,13.98,77138.0,14.0,14.02,13.98,13.98,77138.0
2015-09-03 11:15:00,13.99,14.0,13.97,13.99,66985.0,13.99,14.0,13.97,13.99,66985.0
2015-09-03 11:20:00,13.99,14.01,13.97,13.97,75770.0,13.99,14.01,13.97,13.97,75770.0
2015-09-03 11:25:00,13.97,14.0,13.95,14.0,85286.0,13.97,14.0,13.95,14.0,85286.0
2015-09-03 11:30:00,13.99,13.99,13.95,13.95,33810.0,13.99,13.99,13.95,13.95,33810.0
2015-09-03 11:35:00,13.95,13.98,13.94,13.97,31057.0,13.95,13.98,13.94,13.97,31057.0
2015-09-03 11:40:00,13.97,13.99,13.97,13.98,27208.0,13.97,13.99,13.97,13.98,27208.0
2015-09-03 11:45:00,13.97,13.99,13.96,13.97,29400.0,13.97,13.99,13.96,13.97,29400.0
2015-09-03 11:50:00,13.98,13.99,13.97,13.99,14361.0,13.98,13.99,13.97,13.99,14361.0
2015-09-03 11:55:00,13.98,14.0,13.98,14.0,25957.0,13.98,14.0,13.98,14.0,25957.0
2015-09-03 12:00:00,14.0,14.01,13.99,14.0,12980.0,14.0,14.01,13.99,14.0,12980.0
2015-09-03 12:05:00,14.0,14.01,13.99,14.01,12829.0,14.0,14.01,13.99,14.01,12829.0
2015-09-03 12:10:00,14.01,14.02,14.0,14.0,38325.0,14.01,14.02,14.0,14.0,38325.0
2015-09-03 12:15:00,14.0,14.01,14.0,14.0,3981.0,14.0,14.01,14.0,14.0,3981.0
2015-09-03 12:20:00,14.0,14.01,13.99,14.0,78100.0,14.0,14.01,13.99,14.0,78100.0
2015-09-03 12:25:00,14.0,14.0,13.99,13.99,7909.0,14.0,14.0,13.99,13.99,7909.0
2015-09-03 12:30:00,13.99,14.0,13.98,13.99,32777.0,13.99,14.0,13.98,13.99,32777.0
2015-09-03 12:35:00,13.98,14.01,13.98,14.0,33040.0,13.98,14.01,13.98,14.0,33040.0
2015-09-03 12:40:00,14.0,14.01,13.99,13.99,22304.0,14.0,14.01,13.99,13.99,22304.0
2015-09-03 12:45:00,13.99,14.01,13.99,14.0,92953.0,13.99,14.01,13.99,14.0,92953.0
2015-09-03 12:50:00,14.0,14.03,13.99,14.01,70007.0,14.0,14.03,13.99,14.01,70007.0
2015-09-03 12:55:00,14.01,14.02,14.01,14.02,12123.0,14.01,14.02,14.01,14.02,12123.0
2015-09-03 13:00:00,14.02,14.03,14.01,14.02,49748.0,14.02,14.03,14.01,14.02,49748.0
2015-09-03 13:05:00,14.02,14.02,13.99,13.99,66509.0,14.02,14.02,13.99,13.99,66509.0
2015-09-03 13:10:00,13.99,13.99,13.98,13.99,46922.0,13.99,13.99,13.98,13.99,46922.0
2015-09-03 13:15:00,13.99,14.01,13.98,14.0,32045.0,13.99,14.01,13.98,14.0,32045.0
2015-09-03 13:20:00,14.01,14.07,14.0,14.06,61266.0,14.01,14.07,14.0,14.06,61266.0
2015-09-03 13:25:00,14.07,14.09,14.05,14.06,36725.0,14.07,14.09,14.05,14.06,36725.0
2015-09-03 13:30:00,14.06,14.07,14.05,14.06,25856.0,14.06,14.07,14.05,14.06,25856.0
2015-09-03 13:35:00,14.07,14.07,14.05,14.06,24818.0,14.07,14.07,14.05,14.06,24818.0
2015-09-03 13:40:00,14.06,14.07,14.04,14.04,25254.0,14.06,14.07,14.04,14.04,25254.0
2015-09-03 13:45:00,14.04,14.05,14.04,14.04,59327.0,14.04,14.05,14.04,14.04,59327.0
2015-09-03 13:50:00,14.04,14.05,14.04,14.04,22360.0,14.04,14.05,14.04,14.04,22360.0
2015-09-03 13:55:00,14.04,14.05,14.03,14.03,25093.0,14.04,14.05,14.03,14.03,25093.0
2015-09-03 14:00:00,14.03,14.03,14.0,14.01,42618.0,14.03,14.03,14.0,14.01,42618.0
2015-09-03 14:05:00,14.01,14.02,14.0,14.01,34070.0,14.01,14.02,14.0,14.01,34070.0
2015-09-03 14:10:00,14.01,14.02,14.0,14.0,40862.0,14.01,14.02,14.0,14.0,40862.0
2015-09-03 14:15:00,14.0,14.02,14.0,14.02,30940.0,14.0,14.02,14.0,14.02,30940.0
2015-09-03 14:20:00,14.02,14.02,14.0,14.01,19505.0,14.02,14.02,14.0,14.01,19505.0
2015-09-03 14:25:00,14.02,14.03,14.02,14.03,21655.0,14.02,14.03,14.02,14.03,21655.0
2015-09-03 14:30:00,14.03,14.04,14.02,14.02,16920.0,14.03,14.04,14.02,14.02,16920.0
2015-09-03 14:35:00,14.03,14.05,14.02,14.03,31155.0,14.03,14.05,14.02,14.03,31155.0
2015-09-03 14:40:00,14.03,14.04,14.03,14.04,8240.0,14.03,14.04,14.03,14.04,8240.0
2015-09-03 14:45:00,14.04,14.04,14.03,14.03,8692.0,14.04,14.04,14.03,14.03,8692.0
2015-09-03 14:50:00,14.03,14.04,14.02,14.02,17955.0,14.03,14.04,14.02,14.02,17955.0
2015-09-03 14:55:00,14.02,14.03,14.01,14.01,25009.0,14.02,14.03,14.01,14.01,25009.0
2015-09-03 15:00:00,14.01,14.02,14.01,14.01,28065.0,14.01,14.02,14.01,14.01,28065.0
2015-09-03 15:05:00,14.02,14.02,14.01,14.02,40579.0,14.02,14.02,14.01,14.02,40579.0
2015-09-03 15:10:00,14.01,14.02,14.01,14.01,23700.0,14.01,14.02,14.01,14.01,23700.0
2015-09-03 15:15:00,14.01,14.02,14.01,14.01,28086.0,14.01,14.02,14.01,14.01,28086.0
2015-09-03 15:20:00,14.01,14.02,14.01,14.01,36942.0,14.01,14.02,14.01,14.01,36942.0
2015-09-03 15:25:00,14.01,14.02,14.01,14.02,33342.0,14.01,14.02,14.01,14.02,33342.0
2015-09-03 15:30:00,14.02,14.02,14.01,14.02,33885.0,14.02,14.02,14.01,14.02,33885.0
2015-09-03 15:35:00,14.01,14.02,14.0,14.01,56999.0,14.01,14.02,14.0,14.01,56999.0
2015-09-03 15:40:00,14.01,14.01,13.99,14.0,166308.0,14.01,14.01,13.99,14.0,166308.0
2015-09-03 15:45:00,14.0,14.04,13.99,14.04,135967.0,14.0,14.04,13.99,14.04,135967.0
2015-09-03 15:50:00,14.03,14.04,14.03,14.03,56044.0,14.03,14.04,14.03,14.03,56044.0
2015-09-03 15:55:00,14.03,14.04,14.01,14.01,264677.0,14.03,14.04,14.01,14.01,264677.0
2015-09-04 09:30:00,13.89,13.91,13.86,13.88,178900.0,13.89,13.91,13.86,13.88,178900.0
2015-09-04 09:35:00,13.87,13.93,13.87,13.93,84376.0,13.87,13.93,13.87,13.93,84376.0
2015-09-04 09:40:00,13.93,13.96,13.92,13.93,37689.0,13.93,13.96,13.92,13.93,37689.0
2015-09-04 09:45:00,13.94,13.94,13.89,13.9,72723.0,13.94,13.94,13.89,13.9,72723.0
2015-09-04 09:50:00,13.9,13.91,13.88,13.88,143491.0,13.9,13.91,13.88,13.88,143491.0
2015-09-04 09:55:00,13.88,13.89,13.86,13.88,73778.0,13.88,13.89,13.86,13.88,73778.0
2015-09-04 10:00:00,13.89,13.94,13.88,13.93,52893.0,13.89,13.94,13.88,13.93,52893.0
2015-09-04 10:05:00,13.94,13.95,13.92,13.95,55768.0,13.94,13.95,13.92,13.95,55768.0
2015-09-04 10:10:00,13.95,13.96,13.92,13.93,34474.0,13.95,13.96,13.92,13.93,34474.0
2015-09-04 10:15:00,13.93,13.93,13.87,13.88,82048.0,13.93,13.93,13.87,13.88,82048.0
2015-09-04 10:20:00,13.88,13.96,13.87,13.95,79508.0,13.88,13.96,13.87,13.95,79508.0
2015-09-04 10:25:00,13.94,13.95,13.93,13.95,25989.0,13.94,13.95,13.93,13.95,25989.0
2015-09-04 10:30:00,13.96,13.96,13.94,13.95,69700.0,13.96,13.96,13.94,13.95,69700.0
2015-09-04 10:35:00,13.95,13.96,13.94,13.95,25635.0,13.95,13.96,13.94,13.95,25635.0
2015-09-04 10:40:00,13.95,13.96,13.89,13.9,51702.0,13.95,13.96,13.89,13.9,51702.0
2015-09-04 10:45:00,13.9,13.91,13.89,13.91,110408.0,13.9,13.91,13.89,13.91,110408.0
2015-09-04 10:50:00,13.91,13.91,13.89,13.9,26916.0,13.91,13.91,13.89,13.9,26916.0
2015-09-04 10:55:00,13.89,13.9,13.86,13.9,117816.0,13.89,13.9,13.86,13.9,117816.0
2015-09-04 11:00:00,13.91,13.95,13.91,13.93,86396.0,13.91,13.95,13.91,13.93,86396.0
2015-09-04 11:05:00,13.94,13.96,13.91,13.94,120360.0,13.94,13.96,13.91,13.94,120360.0
2015-09-04 11:10:00,13.94,13.96,13.94,13.95,69299.0,13.94,13.96,13.94,13.95,69299.0
2015-09-04 11:15:00,13.95,13.96,13.92,13.92,37141.0,13.95,13.96,13.92,13.92,37141.0
2015-09-04 11:20:00,13.93,13.93,13.92,13.92,17557.0,13.93,13.93,13.92,13.92,17557.0
2015-09-04 11:25:00,13.92,13.92,13.9,13.91,37373.0,13.92,13.92,13.9,13.91,37373.0
2015-09-04 11:30:00,13.91,13.93,13.91,13.92,40507.0,13.91,13.93,13.91,13.92,40507.0
2015-09-04 11:35:00,13.92,13.94,13.91,13.94,56194.0,13.92,13.94,13.91,13.94,56194.0
2015-09-04 11:40:00,13.93,13.95,13.93,13.94,52261.0,13.93,13.95,13.93,13.94,52261.0
2015-09-04 11:45:00,13.94,13.95,13.93,13.93,18343.0,13.94,13.95,13.93,13.93,18343.0
2015-09-04 11:50:00,13.94,13.94,13.92,13.93,25060.0,13.94,13.94,13.92,13.93,25060.0
2015-09-04 11:55:00,13.93,13.94,13.92,13.93,15518.0,13.93,13.94,13.92,13.93,15518.0
2015-09-04 12:00:00,13.94,13.94,13.92,13.93,10980.0,13.94,13.94,13.92,13.93,10980.0
2015-09-04 12:05:00,13.93,13.94,13.93,13.94,14337.0,13.93,13.94,13.93,13.94,14337.0
2015-09-04 12:10:00,13.94,13.94,13.92,13.94,22365.0,13.94,13.94,13.92,13.94,22365.0
2015-09-04 12:15:00,13.94,13.94,13.92,13.93,21922.0,13.94,13.94,13.92,13.93,21922.0
2015-09-04 12:20:00,13.93,13.93,13.9,13.91,13563.0,13.93,13.93,13.9,13.91,13563.0
2015-09-04 12:25:00,13.91,13.91,13.9,13.9,15463.0,13.91,13.91,13.9,13.9,15463.0
2015-09-04 12:30:00,13.91,13.91,13.89,13.91,27362.0,13.91,13.91,13.89,13.91,27362.0
2015-09-04 12:35:00,13.91,13.91,13.9,13.91,12273.0,13.91,13.91,13.9,13.91,12273.0
2015-09-04 12:40:00,13.91,13.92,13.91,13.92,14284.0,13.91,13.92,13.91,13.92,14284.0
2015-09-04 12:45:00,13.92,13.94,13.91,13.94,29699.0,13.92,13.94,13.91,13.94,29699.0
2015-09-04 12:50:00,13.93,13.94,13.93,13.93,18581.0,13.93,13.94,13.93,13.93,18581.0
2015-09-04 12:55:00,13.93,13.93,13.92,13.93,28254.0,13.93,13.93,13.92,13.93,28254.0
2015-09-04 13:00:00,13.92,13.94,13.92,13.94,30311.0,13.92,13.94,13.92,13.94,30311.0
2015-09-04 13:05:00,13.93,13.95,13.93,13.94,34432.0,13.93,13.95,13.93,13.94,34432.0
2015-09-04 13:10:00,13.95,13.95,13.93,13.94,38788.0,13.95,13.95,13.93,13.94,38788.0
2015-09-04 13:15:00,13.94,13.95,13.93,13.93,45005.0,13.94,13.95,13.93,13.93,45005.0
2015-09-04 13:20:00,13.94,13.94,13.89,13.92,84392.0,13.94,13.94,13.89,13.92,84392.0
2015-09-04 13:25:00,13.92,13.94,13.91,13.94,57062.0,13.92,13.94,13.91,13.94,57062.0
2015-09-04 13:30:00,13.93,13.93,13.92,13.93,16783.0,13.93,13.93,13.92,13.93,16783.0
2015-09-04 13:35:00,13.93,13.93,13.92,13.92,2900.0,13.93,13.93,13.92,13.92,2900.0
2015-09-04 13:40:00,13.92,13.93,13.92,13.92,21372.0,13.92,13.93,13.92,13.92,21372.0
2015-09-04 13:45:00,13.92,13.93,13.92,13.92,11187.0,13.92,13.93,13.92,13.92,11187.0
2015-09-04 13:50:00,13.92,13.93,13.92,13.92,15630.0,13.92,13.93,13.92,13.92,15630.0
2015-09-04 13:55:00,13.92,13.93,13.91,13.91,54245.0,13.92,13.93,13.91,13.91,54245.0
2015-09-04 14:00:00,13.92,13.92,13.9,13.91,17863.0,13.92,13.92,13.9,13.91,17863.0
2015-09-04 14:05:00,13.91,13.91,13.89,13.89,47063.0,13.91,13.91,13.89,13.89,47063.0
2015-09-04 14:10:00,13.89,13.9,13.89,13.89,15898.0,13.89,13.9,13.89,13.89,15898.0
2015-09-04 14:15:00,13.9,13.9,13.89,13.9,22461.0,13.9,13.9,13.89,13.9,22461.0
2015-09-04 14:20:00,13.9,13.9,13.89,13.9,26723.0,13.9,13.9,13.89,13.9,26723.0
2015-09-04 14:25:00,13.89,13.9,13.89,13.9,23615.0,13.89,13.9,13.89,13.9,23615.0
2015-09-04 14:30:00,13.89,13.9,13.88,13.88,15465.0,13.89,13.9,13.88,13.88,15465.0
2015-09-04 14:35:00,13.88,13.89,13.87,13.88,23196.0,13.88,13.89,13.87,13.88,23196.0
2015-09-04 14:40:00,13.88,13.88,13.87,13.88,12358.0,13.88,13.88,13.87,13.88,12358.0
2015-09-04 14:45:00,13.88,13.88,13.87,13.88,10509.0,13.88,13.88,13.87,13.88,10509.0
2015-09-04 14:50:00,13.88,13.88,13.87,13.87,20865.0,13.88,13.88,13.87,13.87,20865.0
2015-09-04 14:55:00,13.87,13.88,13.87,13.87,8001.0,13.87,13.88,13.87,13.87,8001.0
2015-09-04 15:00:00,13.88,13.88,13.87,13.88,16931.0,13.88,13.88,13.87,13.88,16931.0
2015-09-04 15:05:00,13.87,13.88,13.87,13.88,31560.0,13.87,13.88,13.87,13.88,31560.0
2015-09-04 15:10:00,13.88,13.88,13.87,13.88,71939.0,13.88,13.88,13.87,13.88,71939.0
2015-09-04 15:15:00,13.87,13.88,13.87,13.87,53942.0,13.87,13.88,13.87,13.87,53942.0
2015-09-04 15:20:00,13.88,13.88,13.87,13.88,32715.0,13.88,13.88,13.87,13.88,32715.0
2015-09-04 15:25:00,13.88,13.88,13.87,13.88,29847.0,13.88,13.88,13.87,13.88,29847.0
2015-09-04 15:30:00,13.88,13.89,13.87,13.88,82500.0,13.88,13.89,13.87,13.88,82500.0
2015-09-04 15:35:00,13.88,13.9,13.88,13.9,51562.0,13.88,13.9,13.88,13.9,51562.0
2015-09-04 15:40:00,13.89,13.91,13.89,13.91,52228.0,13.89,13.91,13.89,13.91,52228.0
2015-09-04 15:45:00,13.91,13.93,13.91,13.93,105257.0,13.91,13.93,13.91,13.93,105257.0
2015-09-04 15:50:00,13.92,13.93,13.92,13.93,60739.0,13.92,13.93,13.92,13.93,60739.0
2015-09-04 15:55:00,13.92,13.93,13.91,13.91,177864.0,13.92,13.93,13.91,13.91,177864.0
2015-09-08 09:30:00,14.07,14.09,14.03,14.03,204990.0,14.07,14.09,14.03,14.03,204990.0
2015-09-08 09:35:00,14.04,14.04,14.01,14.03,210914.0,14.04,14.04,14.01,14.03,210914.0
2015-09-08 09:40:00,14.02,14.06,14.02,14.05,73980.0,14.02,14.06,14.02,14.05,73980.0
2015-09-08 09:45:00,14.05,14.06,14.02,14.04,103244.0,14.05,14.06,14.02,14.04,103244.0
2015-09-08 09:50:00,14.03,14.03,14.0,14.02,125225.0,14.03,14.03,14.0,14.02,125225.0
2015-09-08 09:55:00,14.02,14.04,14.01,14.04,81859.0,14.02,14.04,14.01,14.04,81859.0
2015-09-08 10:00:00,14.04,14.05,14.02,14.04,99361.0,14.04,14.05,14.02,14.04,99361.0
2015-09-08 10:05:00,14.04,14.05,13.94,13.95,177364.0,14.04,14.05,13.94,13.95,177364.0
2015-09-08 10:10:00,13.95,13.98,13.95,13.98,47837.0,13.95,13.98,13.95,13.98,47837.0
2015-09-08 10:15:00,13.97,14.01,13.97,14.01,25197.0,13.97,14.01,13.97,14.01,25197.0
2015-09-08 10:20:00,14.01,14.01,13.99,14.0,14321.0,14.01,14.01,13.99,14.0,14321.0
2015-09-08 10:25:00,14.0,14.01,13.98,13.99,21877.0,14.0,14.01,13.98,13.99,21877.0
2015-09-08 10:30:00,13.99,14.02,13.99,14.01,54153.0,13.99,14.02,13.99,14.01,54153.0
2015-09-08 10:35:00,14.02,14.04,14.01,14.03,30270.0,14.02,14.04,14.01,14.03,30270.0
2015-09-08 10:40:00,14.03,14.04,14.02,14.02,61776.0,14.03,14.04,14.02,14.02,61776.0
2015-09-08 10:45:00,14.02,14.04,14.01,14.03,57373.0,14.02,14.04,14.01,14.03,57373.0
2015-09-08 10:50:00,14.03,14.04,14.02,14.04,45867.0,14.03,14.04,14.02,14.04,45867.0
2015-09-08 10:55:00,14.03,14.05,14.03,14.05,105644.0,14.03,14.05,14.03,14.05,105644.0
2015-09-08 11:00:00,14.04,14.06,14.03,14.04,41501.0,14.04,14.06,14.03,14.04,41501.0
2015-09-08 11:05:00,14.04,14.06,14.03,14.05,54686.0,14.04,14.06,14.03,14.05,54686.0
2015-09-08 11:10:00,14.05,14.08,14.05,14.07,90434.0,14.05,14.08,14.05,14.07,90434.0
2015-09-08 11:15:00,14.08,14.18,14.07,14.16,278398.0,14.08,14.18,14.07,14.16,278398.0
2015-09-08 11:20:00,14.17,14.2,14.16,14.17,99878.0,14.17,14.2,14.16,14.17,99878.0
2015-09-08 11:25:00,14.17,14.2,14.16,14.17,58403.0,14.17,14.2,14.16,14.17,58403.0
2015-09-08 11:30:00,14.18,14.22,14.16,14.21,137928.0,14.18,14.22,14.16,14.21,137928.0
2015-09-08 11:35:00,14.21,14.22,14.19,14.2,259333.0,14.21,14.22,14.19,14.2,259333.0
2015-09-08 11:40:00,14.2,14.22,14.19,14.21,164237.0,14.2,14.22,14.19,14.21,164237.0
2015-09-08 11:45:00,14.22,14.22,14.18,14.18,82939.0,14.22,14.22,14.18,14.18,82939.0
2015-09-08 11:50:00,14.18,14.19,14.16,14.16,59564.0,14.18,14.19,14.16,14.16,59564.0
2015-09-08 11:55:00,14.16,14.18,14.16,14.17,75701.0,14.16,14.18,14.16,14.17,75701.0
2015-09-08 12:00:00,14.17,14.18,14.16,14.17,50323.0,14.17,14.18,14.16,14.17,50323.0
2015-09-08 12:05:00,14.17,14.18,14.17,14.17,15451.0,14.17,14.18,14.17,14.17,15451.0
2015-09-08 12:10:00,14.18,14.18,14.16,14.17,31835.0,14.18,14.18,14.16,14.17,31835.0
2015-09-08 12:15:00,14.16,14.17,14.14,14.14,36780.0,14.16,14.17,14.14,14.14,36780.0
2015-09-08 12:20:00,14.14,14.17,14.14,14.17,37540.0,14.14,14.17,14.14,14.17,37540.0
2015-09-08 12:25:00,14.16,14.18,14.16,14.16,55823.0,14.16,14.18,14.16,14.16,55823.0
2015-09-08 12:30:00,14.17,14.18,14.16,14.17,35250.0,14.17,14.18,14.16,14.17,35250.0
2015-09-08 12:35:00,14.17,14.18,14.16,14.16,25813.0,14.17,14.18,14.16,14.16,25813.0
2015-09-08 12:40:00,14.15,14.15,14.11,14.12,63719.0,14.15,14.15,14.11,14.12,63719.0
2015-09-08 12:45:00,14.13,14.13,14.12,14.12,47531.0,14.13,14.13,14.12,14.12,47531.0
2015-09-08 12:50:00,14.11,14.12,14.1,14.11,54085.0,14.11,14.12,14.1,14.11,54085.0
2015-09-08 12:55:00,14.11,14.11,14.09,14.1,22037.0,14.11,14.11,14.09,14.1,22037.0
2015-09-08 13:00:00,14.1,14.1,14.09,14.1,12038.0,14.1,14.1,14.09,14.1,12038.0
2015-09-08 13:05:00,14.1,14.11,14.1,14.1,46136.0,14.1,14.11,14.1,14.1,46136.0
2015-09-08 13:10:00,14.1,14.11,14.09,14.1,25543.0,14.1,14.11,14.09,14.1,25543.0
2015-09-08 13:15:00,14.1,14.12,14.1,14.11,23096.0,14.1,14.12,14.1,14.11,23096.0
2015-09-08 13:20:00,14.11,14.11,14.09,14.1,29839.0,14.11,14.11,14.09,14.1,29839.0
2015-09-08 13:25:00,14.1,14.1,14.07,14.08,29704.0,14.1,14.1,14.07,14.08,29704.0
2015-09-08 13:30:00,14.08,14.1,14.07,14.09,33893.0,14.08,14.1,14.07,14.09,33893.0
2015-09-08 13:35:00,14.09,14.1,14.08,14.1,13031.0,14.09,14.1,14.08,14.1,13031.0
2015-09-08 13:40:00,14.1,14.1,14.09,14.1,6750.0,14.1,14.1,14.09,14.1,6750.0
2015-09-08 13:45:00,14.1,14.12,14.1,14.1,21821.0,14.1,14.12,14.1,14.1,21821.0
2015-09-08 13:50:00,14.11,14.11,14.1,14.11,12270.0,14.11,14.11,14.1,14.11,12270.0
2015-09-08 13:55:00,14.11,14.13,14.11,14.12,36943.0,14.11,14.13,14.11,14.12,36943.0
2015-09-08 14:00:00,14.11,14.12,14.1,14.1,4823.0,14.11,14.12,14.1,14.1,4823.0
2015-09-08 14:05:00,14.11,14.12,14.1,14.11,26045.0,14.11,14.12,14.1,14.11,26045.0
2015-09-08 14:10:00,14.11,14.12,14.1,14.1,37590.0,14.11,14.12,14.1,14.1,37590.0
2015-09-08 14:15:00,14.1,14.12,14.1,14.12,55236.0,14.1,14.12,14.1,14.12,55236.0
2015-09-08 14:20:00,14.12,14.12,14.11,14.12,17231.0,14.12,14.12,14.11,14.12,17231.0
2015-09-08 14:25:00,14.12,14.12,14.11,14.11,7552.0,14.12,14.12,14.11,14.11,7552.0
2015-09-08 14:30:00,14.11,14.12,14.1,14.1,16221.0,14.11,14.12,14.1,14.1,16221.0
2015-09-08 14:35:00,14.1,14.11,14.1,14.11,41171.0,14.1,14.11,14.1,14.11,41171.0
2015-09-08 14:40:00,14.11,14.11,14.1,14.1,28489.0,14.11,14.11,14.1,14.1,28489.0
2015-09-08 14:45:00,14.11,14.12,14.1,14.11,17146.0,14.11,14.12,14.1,14.11,17146.0
2015-09-08 14:50:00,14.12,14.12,14.11,14.11,6528.0,14.12,14.12,14.11,14.11,6528.0
2015-09-08 14:55:00,14.11,14.11,14.1,14.11,9085.0,14.11,14.11,14.1,14.11,9085.0
2015-09-08 15:00:00,14.1,14.11,14.1,14.11,20448.0,14.1,14.11,14.1,14.11,20448.0
2015-09-08 15:05:00,14.11,14.11,14.1,14.11,6007.0,14.11,14.11,14.1,14.11,6007.0
2015-09-08 15:10:00,14.11,14.12,14.1,14.11,34657.0,14.11,14.12,14.1,14.11,34657.0
2015-09-08 15:15:00,14.11,14.12,14.11,14.11,9088.0,14.11,14.12,14.11,14.11,9088.0
2015-09-08 15:20:00,14.11,14.12,14.1,14.1,120198.0,14.11,14.12,14.1,14.1,120198.0
2015-09-08 15:25:00,14.11,14.11,14.1,14.11,39087.0,14.11,14.11,14.1,14.11,39087.0
2015-09-08 15:30:00,14.12,14.12,14.11,14.12,10288.0,14.12,14.12,14.11,14.12,10288.0
2015-09-08 15:35:00,14.12,14.13,14.11,14.13,19825.0,14.12,14.13,14.11,14.13,19825.0
2015-09-08 15:40:00,14.13,14.13,14.11,14.12,20300.0,14.13,14.13,14.11,14.12,20300.0
2015-09-08 15:45:00,14.11,14.13,14.11,14.13,47044.0,14.11,14.13,14.11,14.13,47044.0
2015-09-08 15:50:00,14.13,14.13,14.12,14.13,64915.0,14.13,14.13,14.12,14.13,64915.0
2015-09-08 15:55:00,14.13,14.14,14.12,14.13,266693.0,14.13,14.14,14.12,14.13,266693.0
2015-09-09 09:30:00,14.0,14.02,13.98,13.99,95786.0,14.0,14.02,13.98,13.99,95786.0
2015-09-09 09:35:00,13.99,14.02,13.98,14.01,65832.0,13.99,14.02,13.98,14.01,65832.0
2015-09-09 09:40:00,14.01,14.04,14.0,14.03,38405.0,14.01,14.04,14.0,14.03,38405.0
2015-09-09 09:45:00,14.03,14.05,14.02,14.04,37782.0,14.03,14.05,14.02,14.04,37782.0
2015-09-09 09:50:00,14.04,14.08,14.04,14.05,108695.0,14.04,14.08,14.04,14.05,108695.0
2015-09-09 09:55:00,14.06,14.06,14.03,14.04,37447.0,14.06,14.06,14.03,14.04,37447.0
2015-09-09 10:00:00,14.04,14.04,14.02,14.03,65587.0,14.04,14.04,14.02,14.03,65587.0
2015-09-09 10:05:00,14.03,14.04,13.99,14.01,135535.0,14.03,14.04,13.99,14.01,135535.0
2015-09-09 10:10:00,14.01,14.04,14.0,14.04,67423.0,14.01,14.04,14.0,14.04,67423.0
2015-09-09 10:15:00,14.03,14.06,14.02,14.04,25238.0,14.03,14.06,14.02,14.04,25238.0
2015-09-09 10:20:00,14.05,14.06,14.04,14.04,21876.0,14.05,14.06,14.04,14.04,21876.0
2015-09-09 10:25:00,14.04,14.04,14.01,14.02,34538.0,14.04,14.04,14.01,14.02,34538.0
2015-09-09 10:30:00,14.03,14.03,14.01,14.02,30963.0,14.03,14.03,14.01,14.02,30963.0
2015-09-09 10:35:00,14.02,14.03,14.02,14.02,10988.0,14.02,14.03,14.02,14.02,10988.0
2015-09-09 10:40:00,14.03,14.04,14.0,14.0,31829.0,14.03,14.04,14.0,14.0,31829.0
2015-09-09 10:45:00,14.0,14.03,14.0,14.0,47702.0,14.0,14.03,14.0,14.0,47702.0
2015-09-09 10:50:00,14.0,14.01,13.99,14.0,34770.0,14.0,14.01,13.99,14.0,34770.0
2015-09-09 10:55:00,13.99,14.01,13.99,14.0,25441.0,13.99,14.01,13.99,14.0,25441.0
2015-09-09 11:00:00,14.0,14.01,13.99,14.01,41657.0,14.0,14.01,13.99,14.01,41657.0
2015-09-09 11:05:00,14.0,14.02,14.0,14.02,68342.0,14.0,14.02,14.0,14.02,68342.0
2015-09-09 11:10:00,14.02,14.05,14.02,14.03,33534.0,14.02,14.05,14.02,14.03,33534.0
2015-09-09 11:15:00,14.04,14.04,14.01,14.01,13410.0,14.04,14.04,14.01,14.01,13410.0
2015-09-09 11:20:00,14.02,14.03,14.0,14.01,29969.0,14.02,14.03,14.0,14.01,29969.0
2015-09-09 11:25:00,14.01,14.01,13.95,13.97,85313.0,14.01,14.01,13.95,13.97,85313.0
2015-09-09 11:30:00,13.97,13.98,13.96,13.98,19936.0,13.97,13.98,13.96,13.98,19936.0
2015-09-09 11:35:00,13.97,13.98,13.96,13.97,13599.0,13.97,13.98,13.96,13.97,13599.0
2015-09-09 11:40:00,13.97,13.98,13.96,13.96,14331.0,13.97,13.98,13.96,13.96,14331.0
2015-09-09 11:45:00,13.96,13.97,13.92,13.93,78333.0,13.96,13.97,13.92,13.93,78333.0
2015-09-09 11:50:00,13.92,13.96,13.92,13.96,46456.0,13.92,13.96,13.92,13.96,46456.0
2015-09-09 11:55:00,13.96,13.96,13.95,13.96,27631.0,13.96,13.96,13.95,13.96,27631.0
2015-09-09 12:00:00,13.96,13.97,13.93,13.95,104773.0,13.96,13.97,13.93,13.95,104773.0
2015-09-09 12:05:00,13.94,13.95,13.93,13.94,38186.0,13.94,13.95,13.93,13.94,38186.0
2015-09-09 12:10:00,13.94,13.98,13.94,13.97,22301.0,13.94,13.98,13.94,13.97,22301.0
2015-09-09 12:15:00,13.98,13.99,13.96,13.96,54099.0,13.98,13.99,13.96,13.96,54099.0
2015-09-09 12:20:00,13.97,13.99,13.97,13.99,36046.0,13.97,13.99,13.97,13.99,36046.0
2015-09-09 12:25:00,13.98,13.99,13.98,13.98,11307.0,13.98,13.99,13.98,13.98,11307.0
2015-09-09 12:30:00,13.98,13.98,13.97,13.97,25368.0,13.98,13.98,13.97,13.97,25368.0
2015-09-09 12:35:00,13.97,13.98,13.94,13.95,35637.0,13.97,13.98,13.94,13.95,35637.0
2015-09-09 12:40:00,13.95,13.96,13.93,13.94,21063.0,13.95,13.96,13.93,13.94,21063.0
2015-09-09 12:45:00,13.94,13.94,13.93,13.94,17428.0,13.94,13.94,13.93,13.94,17428.0
2015-09-09 12:50:00,13.94,13.95,13.93,13.94,36209.0,13.94,13.95,13.93,13.94,36209.0
2015-09-09 12:55:00,13.94,13.95,13.93,13.95,13929.0,13.94,13.95,13.93,13.95,13929.0
2015-09-09 13:00:00,13.94,13.95,13.93,13.94,9199.0,13.94,13.95,13.93,13.94,9199.0
2015-09-09 13:05:00,13.95,13.95,13.93,13.94,18706.0,13.95,13.95,13.93,13.94,18706.0
2015-09-09 13:10:00,13.94,13.95,13.93,13.95,3300.0,13.94,13.95,13.93,13.95,3300.0
2015-09-09 13:15:00,13.95,13.96,13.94,13.96,13374.0,13.95,13.96,13.94,13.96,13374.0
2015-09-09 13:20:00,13.95,13.96,13.93,13.93,30237.0,13.95,13.96,13.93,13.93,30237.0
2015-09-09 13:25:00,13.93,13.94,13.93,13.93,9135.0,13.93,13.94,13.93,13.93,9135.0
2015-09-09 13:30:00,13.94,13.94,13.93,13.93,5390.0,13.94,13.94,13.93,13.93,5390.0
2015-09-09 13:35:00,13.94,13.94,13.93,13.93,22365.0,13.94,13.94,13.93,13.93,22365.0
2015-09-09 13:40:00,13.94,13.95,13.93,13.95,20910.0,13.94,13.95,13.93,13.95,20910.0
2015-09-09 13:45:00,13.95,13.96,13.93,13.95,82963.0,13.95,13.96,13.93,13.95,82963.0
2015-09-09 13:50:00,13.95,13.96,13.94,13.95,46625.0,13.95,13.96,13.94,13.95,46625.0
2015-09-09 13:55:00,13.95,13.96,13.94,13.96,71283.0,13.95,13.96,13.94,13.96,71283.0
2015-09-09 14:00:00,13.95,13.96,13.94,13.96,40900.0,13.95,13.96,13.94,13.96,40900.0
2015-09-09 14:05:00,13.96,13.96,13.94,13.96,18106.0,13.96,13.96,13.94,13.96,18106.0
2015-09-09 14:10:00,13.96,13.97,13.96,13.97,7837.0,13.96,13.97,13.96,13.97,7837.0
2015-09-09 14:15:00,13.96,13.97,13.95,13.96,19019.0,13.96,13.97,13.95,13.96,19019.0
2015-09-09 14:20:00,13.95,13.96,13.95,13.95,9852.0,13.95,13.96,13.95,13.95,9852.0
2015-09-09 14:25:00,13.96,13.96,13.94,13.95,17397.0,13.96,13.96,13.94,13.95,17397.0
2015-09-09 14:30:00,13.95,13.95,13.94,13.95,5376.0,13.95,13.95,13.94,13.95,5376.0
2015-09-09 14:35:00,13.94,13.95,13.93,13.93,8415.0,13.94,13.95,13.93,13.93,8415.0
2015-09-09 14:40:00,13.93,13.94,13.93,13.93,10187.0,13.93,13.94,13.93,13.93,10187.0
2015-09-09 14:45:00,13.94,13.94,13.93,13.93,1865.0,13.94,13.94,13.93,13.93,1865.0
2015-09-09 14:50:00,13.93,13.96,13.93,13.96,19668.0,13.93,13.96,13.93,13.96,19668.0
2015-09-09 14:55:00,13.96,13.96,13.95,13.95,14294.0,13.96,13.96,13.95,13.95,14294.0
2015-09-09 15:00:00,13.95,13.96,13.95,13.96,20818.0,13.95,13.96,13.95,13.96,20818.0
2015-09-09 15:05:00,13.96,13.97,13.96,13.96,28884.0,13.96,13.97,13.96,13.96,28884.0
2015-09-09 15:10:00,13.96,13.97,13.94,13.95,42996.0,13.96,13.97,13.94,13.95,42996.0
2015-09-09 15:15:00,13.95,13.95,13.94,13.94,5780.0,13.95,13.95,13.94,13.94,5780.0
2015-09-09 15:20:00,13.94,13.95,13.94,13.94,11437.0,13.94,13.95,13.94,13.94,11437.0
2015-09-09 15:25:00,13.95,13.95,13.93,13.93,27363.0,13.95,13.95,13.93,13.93,27363.0
2015-09-09 15:30:00,13.94,13.94,13.93,13.94,80709.0,13.94,13.94,13.93,13.94,80709.0
2015-09-09 15:35:00,13.94,13.94,13.93,13.94,24294.0,13.94,13.94,13.93,13.94,24294.0
2015-09-09 15:40:00,13.94,13.95,13.93,13.93,47410.0,13.94,13.95,13.93,13.93,47410.0
2015-09-09 15:45:00,13.93,13.94,13.93,13.93,58212.0,13.93,13.94,13.93,13.93,58212.0
2015-09-09 15:50:00,13.93,13.94,13.93,13.93,32946.0,13.93,13.94,13.93,13.93,32946.0
2015-09-09 15:55:00,13.93,13.94,13.92,13.94,232931.0,13.93,13.94,13.92,13.94,232931.0
2015-09-10 09:30:00,14.15,14.16,14.13,14.15,129425.0,14.15,14.16,14.13,14.15,129425.0
2015-09-10 09:35:00,14.15,14.16,14.13,14.14,64812.0,14.15,14.16,14.13,14.14,64812.0
2015-09-10 09:40:00,14.14,14.14,14.11,14.13,79424.0,14.14,14.14,14.11,14.13,79424.0
2015-09-10 09:45:00,14.14,14.14,14.09,14.11,66452.0,14.14,14.14,14.09,14.11,66452.0
2015-09-10 09:50:00,14.11,14.11,14.09,14.11,39450.0,14.11,14.11,14.09,14.11,39450.0
2015-09-10 09:55:00,14.11,14.11,14.06,14.07,53247.0,14.11,14.11,14.06,14.07,53247.0
2015-09-10 10:00:00,14.07,14.11,14.07,14.08,41501.0,14.07,14.11,14.07,14.08,41501.0
2015-09-10 10:05:00,14.08,14.13,14.08,14.12,73158.0,14.08,14.13,14.08,14.12,73158.0
2015-09-10 10:10:00,14.12,14.14,14.12,14.13,17319.0,14.12,14.14,14.12,14.13,17319.0
2015-09-10 10:15:00,14.12,14.13,14.11,14.12,36533.0,14.12,14.13,14.11,14.12,36533.0
2015-09-10 10:20:00,14.12,14.12,14.11,14.12,13826.0,14.12,14.12,14.11,14.12,13826.0
2015-09-10 10:25:00,14.11,14.12,14.09,14.1,34660.0,14.11,14.12,14.09,14.1,34660.0
2015-09-10 10:30:00,14.1,14.11,14.09,14.09,35322.0,14.1,14.11,14.09,14.09,35322.0
2015-09-10 10:35:00,14.1,14.11,13.99,14.01,354185.0,14.1,14.11,13.99,14.01,354185.0
2015-09-10 10:40:00,14.01,14.02,14.0,14.01,43598.0,14.01,14.02,14.0,14.01,43598.0
2015-09-10 10:45:00,14.01,14.03,14.0,14.02,18605.0,14.01,14.03,14.0,14.02,18605.0
2015-09-10 10:50:00,14.03,14.03,14.01,14.01,43283.0,14.03,14.03,14.01,14.01,43283.0
2015-09-10 10:55:00,14.01,14.02,13.99,14.0,29106.0,14.01,14.02,13.99,14.0,29106.0
2015-09-10 11:00:00,13.98,14.0,13.97,14.0,200871.0,13.98,14.0,13.97,14.0,200871.0
2015-09-10 11:05:00,13.99,14.0,13.99,14.0,126142.0,13.99,14.0,13.99,14.0,126142.0
2015-09-10 11:10:00,13.99,14.02,13.99,14.01,66744.0,13.99,14.02,13.99,14.01,66744.0
2015-09-10 11:15:00,14.02,14.06,14.02,14.03,45466.0,14.02,14.06,14.02,14.03,45466.0
2015-09-10 11:20:00,14.03,14.04,14.01,14.01,21228.0,14.03,14.04,14.01,14.01,21228.0
2015-09-10 11:25:00,14.01,14.03,14.0,14.02,21486.0,14.01,14.03,14.0,14.02,21486.0
2015-09-10 11:30:00,14.02,14.03,14.01,14.01,20899.0,14.02,14.03,14.01,14.01,20899.0
2015-09-10 11:35:00,14.02,14.05,14.01,14.05,37375.0,14.02,14.05,14.01,14.05,37375.0
2015-09-10 11:40:00,14.05,14.06,14.03,14.05,22524.0,14.05,14.06,14.03,14.05,22524.0
2015-09-10 11:45:00,14.04,14.05,14.02,14.02,16685.0,14.04,14.05,14.02,14.02,16685.0
2015-09-10 11:50:00,14.03,14.03,14.01,14.02,18370.0,14.03,14.03,14.01,14.02,18370.0
2015-09-10 11:55:00,14.02,14.04,14.01,14.04,15259.0,14.02,14.04,14.01,14.04,15259.0
2015-09-10 12:00:00,14.03,14.04,14.01,14.02,33571.0,14.03,14.04,14.01,14.02,33571.0
2015-09-10 12:05:00,14.03,14.04,14.02,14.04,30485.0,14.03,14.04,14.02,14.04,30485.0
2015-09-10 12:10:00,14.04,14.05,14.04,14.04,13292.0,14.04,14.05,14.04,14.04,13292.0
2015-09-10 12:15:00,14.04,14.06,14.04,14.04,75157.0,14.04,14.06,14.04,14.04,75157.0
2015-09-10 12:20:00,14.04,14.05,14.02,14.02,8483.0,14.04,14.05,14.02,14.02,8483.0
2015-09-10 12:25:00,14.03,14.04,14.02,14.03,21570.0,14.03,14.04,14.02,14.03,21570.0
2015-09-10 12:30:00,14.03,14.03,14.02,14.03,1977.0,14.03,14.03,14.02,14.03,1977.0
2015-09-10 12:35:00,14.02,14.03,14.02,14.03,10533.0,14.02,14.03,14.02,14.03,10533.0
2015-09-10 12:40:00,14.02,14.02,14.0,14.01,14881.0,14.02,14.02,14.0,14.01,14881.0
2015-09-10 12:45:00,14.01,14.03,14.0,14.03,21463.0,14.01,14.03,14.0,14.03,21463.0
2015-09-10 12:50:00,14.03,14.03,14.01,14.02,3950.0,14.03,14.03,14.01,14.02,3950.0
2015-09-10 12:55:00,14.02,14.02,14.0,14.01,13650.0,14.02,14.02,14.0,14.01,13650.0
2015-09-10 13:00:00,14.01,14.02,14.01,14.01,7474.0,14.01,14.02,14.01,14.01,7474.0
2015-09-10 13:05:00,14.02,14.02,14.01,14.02,13393.0,14.02,14.02,14.01,14.02,13393.0
2015-09-10 13:10:00,14.01,14.02,14.0,14.0,14117.0,14.01,14.02,14.0,14.0,14117.0
2015-09-10 13:15:00,14.01,14.02,14.0,14.01,15594.0,14.01,14.02,14.0,14.01,15594.0
2015-09-10 13:20:00,14.02,14.03,14.0,14.01,15317.0,14.02,14.03,14.0,14.01,15317.0
2015-09-10 13:25:00,14.0,14.01,13.99,14.0,18691.0,14.0,14.01,13.99,14.0,18691.0
2015-09-10 13:30:00,14.01,14.02,14.01,14.01,10078.0,14.01,14.02,14.01,14.01,10078.0
2015-09-10 13:35:00,14.02,14.02,14.01,14.01,4029.0,14.02,14.02,14.01,14.01,4029.0
2015-09-10 13:40:00,14.01,14.03,14.01,14.01,32316.0,14.01,14.03,14.01,14.01,32316.0
2015-09-10 13:45:00,14.02,14.02,14.01,14.01,11317.0,14.02,14.02,14.01,14.01,11317.0
2015-09-10 13:50:00,14.01,14.01,14.0,14.01,21179.0,14.01,14.01,14.0,14.01,21179.0
2015-09-10 13:55:00,14.01,14.02,14.0,14.01,22946.0,14.01,14.02,14.0,14.01,22946.0
2015-09-10 14:00:00,14.01,14.02,14.01,14.01,45898.0,14.01,14.02,14.01,14.01,45898.0
2015-09-10 14:05:00,14.02,14.03,14.01,14.03,15965.0,14.02,14.03,14.01,14.03,15965.0
2015-09-10 14:10:00,14.02,14.04,14.02,14.04,6710.0,14.02,14.04,14.02,14.04,6710.0
2015-09-10 14:15:00,14.04,14.04,14.01,14.02,85689.0,14.04,14.04,14.01,14.02,85689.0
2015-09-10 14:20:00,14.01,14.03,14.01,14.01,27905.0,14.01,14.03,14.01,14.01,27905.0
2015-09-10 14:25:00,14.01,14.03,14.01,14.02,13969.0,14.01,14.03,14.01,14.02,13969.0
2015-09-10 14:30:00,14.03,14.03,14.02,14.02,1300.0,14.03,14.03,14.02,14.02,1300.0
2015-09-10 14:35:00,14.02,14.03,14.02,14.03,13064.0,14.02,14.03,14.02,14.03,13064.0
2015-09-10 14:40:00,14.03,14.03,14.02,14.03,54600.0,14.03,14.03,14.02,14.03,54600.0
2015-09-10 14:45:00,14.03,14.03,14.02,14.02,9425.0,14.03,14.03,14.02,14.02,9425.0
2015-09-10 14:50:00,14.02,14.03,14.02,14.02,8360.0,14.02,14.03,14.02,14.02,8360.0
2015-09-10 14:55:00,14.02,14.03,14.02,14.03,5105.0,14.02,14.03,14.02,14.03,5105.0
2015-09-10 15:00:00,14.02,14.03,14.01,14.02,10639.0,14.02,14.03,14.01,14.02,10639.0
2015-09-10 15:05:00,14.02,14.02,14.01,14.02,14870.0,14.02,14.02,14.01,14.02,14870.0
2015-09-10 15:10:00,14.02,14.02,14.01,14.01,19283.0,14.02,14.02,14.01,14.01,19283.0
2015-09-10 15:15:00,14.02,14.02,14.01,14.01,12825.0,14.02,14.02,14.01,14.01,12825.0
2015-09-10 15:20:00,14.01,14.01,14.0,14.01,40070.0,14.01,14.01,14.0,14.01,40070.0
2015-09-10 15:25:00,14.0,14.0,13.98,14.0,187075.0,14.0,14.0,13.98,14.0,187075.0
2015-09-10 15:30:00,13.99,13.99,13.98,13.99,12865.0,13.99,13.99,13.98,13.99,12865.0
2015-09-10 15:35:00,13.99,13.99,13.98,13.98,17479.0,13.99,13.99,13.98,13.98,17479.0
2015-09-10 15:40:00,13.99,13.99,13.98,13.99,29407.0,13.99,13.99,13.98,13.99,29407.0
2015-09-10 15:45:00,13.98,13.99,13.98,13.98,42061.0,13.98,13.99,13.98,13.98,42061.0
2015-09-10 15:50:00,13.98,13.99,13.98,13.99,18822.0,13.98,13.99,13.98,13.99,18822.0
2015-09-10 15:55:00,13.98,14.0,13.98,13.98,156276.0,13.98,14.0,13.98,13.98,156276.0
2015-09-11 09:30:00,13.78,13.78,13.72,13.75,409902.0,13.78,13.78,13.72,13.75,409902.0
2015-09-11 09:35:00,13.74,13.74,13.69,13.72,210322.0,13.74,13.74,13.69,13.72,210322.0
2015-09-11 09:40:00,13.71,13.73,13.69,13.71,206676.0,13.71,13.73,13.69,13.71,206676.0
2015-09-11 09:45:00,13.71,13.74,13.7,13.71,37938.0,13.71,13.74,13.7,13.71,37938.0
2015-09-11 09:50:00,13.71,13.74,13.7,13.73,74245.0,13.71,13.74,13.7,13.73,74245.0
2015-09-11 09:55:00,13.73,13.74,13.7,13.7,81076.0,13.73,13.74,13.7,13.7,81076.0
2015-09-11 10:00:00,13.71,13.75,13.7,13.73,129973.0,13.71,13.75,13.7,13.73,129973.0
2015-09-11 10:05:00,13.74,13.74,13.73,13.74,15675.0,13.74,13.74,13.73,13.74,15675.0
2015-09-11 10:10:00,13.74,13.76,13.73,13.73,142640.0,13.74,13.76,13.73,13.73,142640.0
2015-09-11 10:15:00,13.74,13.74,13.72,13.72,42823.0,13.74,13.74,13.72,13.72,42823.0
2015-09-11 10:20:00,13.73,13.74,13.72,13.73,66732.0,13.73,13.74,13.72,13.73,66732.0
2015-09-11 10:25:00,13.72,13.73,13.69,13.7,118618.0,13.72,13.73,13.69,13.7,118618.0
2015-09-11 10:30:00,13.7,13.7,13.64,13.68,301147.0,13.7,13.7,13.64,13.68,301147.0
2015-09-11 10:35:00,13.69,13.69,13.66,13.67,26915.0,13.69,13.69,13.66,13.67,26915.0
2015-09-11 10:40:00,13.67,13.68,13.66,13.68,37943.0,13.67,13.68,13.66,13.68,37943.0
2015-09-11 10:45:00,13.68,13.68,13.67,13.68,42784.0,13.68,13.68,13.67,13.68,42784.0
2015-09-11 10:50:00,13.68,13.68,13.67,13.67,23786.0,13.68,13.68,13.67,13.67,23786.0
2015-09-11 10:55:00,13.67,13.69,13.67,13.68,97526.0,13.67,13.69,13.67,13.68,97526.0
2015-09-11 11:00:00,13.67,13.68,13.65,13.67,127495.0,13.67,13.68,13.65,13.67,127495.0
2015-09-11 11:05:00,13.67,13.69,13.66,13.69,35901.0,13.67,13.69,13.66,13.69,35901.0
2015-09-11 11:10:00,13.69,13.69,13.67,13.68,23808.0,13.69,13.69,13.67,13.68,23808.0
2015-09-11 11:15:00,13.68,13.68,13.67,13.67,44343.0,13.68,13.68,13.67,13.67,44343.0
2015-09-11 11:20:00,13.68,13.71,13.67,13.71,42794.0,13.68,13.71,13.67,13.71,42794.0
2015-09-11 11:25:00,13.71,13.74,13.7,13.73,53788.0,13.71,13.74,13.7,13.73,53788.0
2015-09-11 11:30:00,13.74,13.74,13.71,13.73,73512.0,13.74,13.74,13.71,13.73,73512.0
2015-09-11 11:35:00,13.72,13.74,13.71,13.74,149331.0,13.72,13.74,13.71,13.74,149331.0
2015-09-11 11:40:00,13.73,13.74,13.72,13.72,36486.0,13.73,13.74,13.72,13.72,36486.0
2015-09-11 11:45:00,13.72,13.74,13.71,13.74,13773.0,13.72,13.74,13.71,13.74,13773.0
2015-09-11 11:50:00,13.74,13.74,13.73,13.74,14820.0,13.74,13.74,13.73,13.74,14820.0
2015-09-11 11:55:00,13.74,13.74,13.73,13.74,35601.0,13.74,13.74,13.73,13.74,35601.0
2015-09-11 12:00:00,13.74,13.82,13.74,13.82,117423.0,13.74,13.82,13.74,13.82,117423.0
2015-09-11 12:05:00,13.82,13.82,13.79,13.79,29937.0,13.82,13.82,13.79,13.79,29937.0
2015-09-11 12:10:00,13.79,13.8,13.79,13.79,23043.0,13.79,13.8,13.79,13.79,23043.0
2015-09-11 12:15:00,13.79,13.8,13.77,13.78,52049.0,13.79,13.8,13.77,13.78,52049.0
2015-09-11 12:20:00,13.78,13.78,13.77,13.78,9955.0,13.78,13.78,13.77,13.78,9955.0
2015-09-11 12:25:00,13.77,13.78,13.77,13.78,9846.0,13.77,13.78,13.77,13.78,9846.0
2015-09-11 12:30:00,13.78,13.78,13.77,13.77,22722.0,13.78,13.78,13.77,13.77,22722.0
2015-09-11 12:35:00,13.77,13.78,13.77,13.77,16096.0,13.77,13.78,13.77,13.77,16096.0
2015-09-11 12:40:00,13.78,13.79,13.77,13.78,9132.0,13.78,13.79,13.77,13.78,9132.0
2015-09-11 12:45:00,13.79,13.83,13.78,13.83,141997.0,13.79,13.83,13.78,13.83,141997.0
2015-09-11 12:50:00,13.84,13.85,13.82,13.83,62233.0,13.84,13.85,13.82,13.83,62233.0
2015-09-11 12:55:00,13.83,13.84,13.82,13.83,27445.0,13.83,13.84,13.82,13.83,27445.0
2015-09-11 13:00:00,13.83,13.84,13.82,13.82,28381.0,13.83,13.84,13.82,13.82,28381.0
2015-09-11 13:05:00,13.83,13.83,13.81,13.82,22758.0,13.83,13.83,13.81,13.82,22758.0
2015-09-11 13:10:00,13.82,13.84,13.82,13.82,12831.0,13.82,13.84,13.82,13.82,12831.0
2015-09-11 13:15:00,13.83,13.87,13.83,13.86,44398.0,13.83,13.87,13.83,13.86,44398.0
2015-09-11 13:20:00,13.86,13.9,13.84,13.88,96367.0,13.86,13.9,13.84,13.88,96367.0
2015-09-11 13:25:00,13.88,13.89,13.87,13.88,19205.0,13.88,13.89,13.87,13.88,19205.0
2015-09-11 13:30:00,13.88,13.88,13.87,13.88,13477.0,13.88,13.88,13.87,13.88,13477.0
2015-09-11 13:35:00,13.88,13.88,13.84,13.85,42785.0,13.88,13.88,13.84,13.85,42785.0
2015-09-11 13:40:00,13.85,13.87,13.84,13.86,15470.0,13.85,13.87,13.84,13.86,15470.0
2015-09-11 13:45:00,13.86,13.87,13.85,13.85,13958.0,13.86,13.87,13.85,13.85,13958.0
2015-09-11 13:50:00,13.86,13.86,13.85,13.85,3641.0,13.86,13.86,13.85,13.85,3641.0
2015-09-11 13:55:00,13.86,13.87,13.85,13.86,15597.0,13.86,13.87,13.85,13.86,15597.0
2015-09-11 14:00:00,13.87,13.87,13.86,13.87,8987.0,13.87,13.87,13.86,13.87,8987.0
2015-09-11 14:05:00,13.86,13.87,13.84,13.85,25030.0,13.86,13.87,13.84,13.85,25030.0
2015-09-11 14:10:00,13.85,13.86,13.84,13.85,15116.0,13.85,13.86,13.84,13.85,15116.0
2015-09-11 14:15:00,13.86,13.87,13.85,13.86,16907.0,13.86,13.87,13.85,13.86,16907.0
2015-09-11 14:20:00,13.87,13.87,13.86,13.86,14282.0,13.87,13.87,13.86,13.86,14282.0
2015-09-11 14:25:00,13.86,13.87,13.84,13.85,41361.0,13.86,13.87,13.84,13.85,41361.0
2015-09-11 14:30:00,13.85,13.86,13.85,13.86,5442.0,13.85,13.86,13.85,13.86,5442.0
2015-09-11 14:35:00,13.85,13.87,13.85,13.87,13179.0,13.85,13.87,13.85,13.87,13179.0
2015-09-11 14:40:00,13.87,13.87,13.86,13.87,8055.0,13.87,13.87,13.86,13.87,8055.0
2015-09-11 14:45:00,13.87,13.87,13.86,13.86,6598.0,13.87,13.87,13.86,13.86,6598.0
2015-09-11 14:50:00,13.87,13.88,13.86,13.87,43037.0,13.87,13.88,13.86,13.87,43037.0
2015-09-11 14:55:00,13.88,13.89,13.87,13.88,30257.0,13.88,13.89,13.87,13.88,30257.0
2015-09-11 15:00:00,13.89,13.9,13.87,13.88,35529.0,13.89,13.9,13.87,13.88,35529.0
2015-09-11 15:05:00,13.88,13.92,13.87,13.91,83490.0,13.88,13.92,13.87,13.91,83490.0
2015-09-11 15:10:00,13.91,13.96,13.91,13.96,164051.0,13.91,13.96,13.91,13.96,164051.0
2015-09-11 15:15:00,13.95,13.97,13.95,13.96,30413.0,13.95,13.97,13.95,13.96,30413.0
2015-09-11 15:20:00,13.96,13.98,13.95,13.96,40060.0,13.96,13.98,13.95,13.96,40060.0
2015-09-11 15:25:00,13.96,13.97,13.96,13.96,35384.0,13.96,13.97,13.96,13.96,35384.0
2015-09-11 15:30:00,13.97,13.97,13.96,13.96,27017.0,13.97,13.97,13.96,13.96,27017.0
2015-09-11 15:35:00,13.97,13.97,13.96,13.97,15376.0,13.97,13.97,13.96,13.97,15376.0
2015-09-11 15:40:00,13.96,13.97,13.95,13.96,36342.0,13.96,13.97,13.95,13.96,36342.0
2015-09-11 15:45:00,13.96,13.96,13.95,13.96,59080.0,13.96,13.96,13.95,13.96,59080.0
2015-09-11 15:50:00,13.96,13.96,13.95,13.96,53687.0,13.96,13.96,13.95,13.96,53687.0
2015-09-11 15:55:00,13.96,13.97,13.95,13.96,239097.0,13.96,13.97,13.95,13.96,239097.0
2015-09-14 09:30:00,13.77,13.79,13.75,13.78,162094.0,13.77,13.79,13.75,13.78,162094.0
2015-09-14 09:35:00,13.78,13.78,13.76,13.77,87580.0,13.78,13.78,13.76,13.77,87580.0
2015-09-14 09:40:00,13.77,13.78,13.72,13.73,73951.0,13.77,13.78,13.72,13.73,73951.0
2015-09-14 09:45:00,13.73,13.75,13.72,13.73,38240.0,13.73,13.75,13.72,13.73,38240.0
2015-09-14 09:50:00,13.73,13.74,13.71,13.74,61507.0,13.73,13.74,13.71,13.74,61507.0
2015-09-14 09:55:00,13.73,13.73,13.71,13.72,92201.0,13.73,13.73,13.71,13.72,92201.0
2015-09-14 10:00:00,13.73,13.76,13.72,13.74,50426.0,13.73,13.76,13.72,13.74,50426.0
2015-09-14 10:05:00,13.73,13.74,13.72,13.73,39466.0,13.73,13.74,13.72,13.73,39466.0
2015-09-14 10:10:00,13.74,13.76,13.73,13.76,75955.0,13.74,13.76,13.73,13.76,75955.0
2015-09-14 10:15:00,13.75,13.77,13.74,13.75,48232.0,13.75,13.77,13.74,13.75,48232.0
2015-09-14 10:20:00,13.75,13.76,13.73,13.73,31309.0,13.75,13.76,13.73,13.73,31309.0
2015-09-14 10:25:00,13.73,13.74,13.7,13.72,65176.0,13.73,13.74,13.7,13.72,65176.0
2015-09-14 10:30:00,13.72,13.73,13.7,13.73,198583.0,13.72,13.73,13.7,13.73,198583.0
2015-09-14 10:35:00,13.73,13.76,13.72,13.76,46568.0,13.73,13.76,13.72,13.76,46568.0
2015-09-14 10:40:00,13.76,13.77,13.75,13.76,137435.0,13.76,13.77,13.75,13.76,137435.0
2015-09-14 10:45:00,13.76,13.79,13.75,13.78,24181.0,13.76,13.79,13.75,13.78,24181.0
2015-09-14 10:50:00,13.77,13.79,13.77,13.78,18071.0,13.77,13.79,13.77,13.78,18071.0
2015-09-14 10:55:00,13.78,13.79,13.77,13.78,6692.0,13.78,13.79,13.77,13.78,6692.0
2015-09-14 11:00:00,13.79,13.81,13.79,13.81,30855.0,13.79,13.81,13.79,13.81,30855.0
2015-09-14 11:05:00,13.8,13.8,13.78,13.78,21170.0,13.8,13.8,13.78,13.78,21170.0
2015-09-14 11:10:00,13.78,13.78,13.77,13.78,25316.0,13.78,13.78,13.77,13.78,25316.0
2015-09-14 11:15:00,13.78,13.79,13.77,13.78,26815.0,13.78,13.79,13.77,13.78,26815.0
2015-09-14 11:20:00,13.78,13.79,13.77,13.77,59856.0,13.78,13.79,13.77,13.77,59856.0
2015-09-14 11:25:00,13.77,13.77,13.75,13.76,18580.0,13.77,13.77,13.75,13.76,18580.0
2015-09-14 11:30:00,13.76,13.76,13.75,13.75,33975.0,13.76,13.76,13.75,13.75,33975.0
2015-09-14 11:35:00,13.75,13.76,13.74,13.75,30673.0,13.75,13.76,13.74,13.75,30673.0
2015-09-14 11:40:00,13.75,13.76,13.74,13.76,29905.0,13.75,13.76,13.74,13.76,29905.0
2015-09-14 11:45:00,13.75,13.77,13.75,13.76,42881.0,13.75,13.77,13.75,13.76,42881.0
2015-09-14 11:50:00,13.77,13.78,13.76,13.77,14786.0,13.77,13.78,13.76,13.77,14786.0
2015-09-14 11:55:00,13.78,13.78,13.77,13.77,21988.0,13.78,13.78,13.77,13.77,21988.0
2015-09-14 12:00:00,13.76,13.77,13.75,13.75,23554.0,13.76,13.77,13.75,13.75,23554.0
2015-09-14 12:05:00,13.76,13.76,13.75,13.76,11300.0,13.76,13.76,13.75,13.76,11300.0
2015-09-14 12:10:00,13.76,13.76,13.74,13.75,44441.0,13.76,13.76,13.74,13.75,44441.0
2015-09-14 12:15:00,13.76,13.77,13.75,13.77,4608.0,13.76,13.77,13.75,13.77,4608.0
2015-09-14 12:20:00,13.76,13.77,13.75,13.77,50141.0,13.76,13.77,13.75,13.77,50141.0
2015-09-14 12:25:00,13.77,13.77,13.76,13.77,10849.0,13.77,13.77,13.76,13.77,10849.0
2015-09-14 12:30:00,13.76,13.77,13.76,13.77,10438.0,13.76,13.77,13.76,13.77,10438.0
2015-09-14 12:35:00,13.77,13.77,13.76,13.76,8745.0,13.77,13.77,13.76,13.76,8745.0
2015-09-14 12:40:00,13.77,13.77,13.75,13.76,11960.0,13.77,13.77,13.75,13.76,11960.0
2015-09-14 12:45:00,13.76,13.76,13.75,13.75,4272.0,13.76,13.76,13.75,13.75,4272.0
2015-09-14 12:50:00,13.76,13.77,13.75,13.76,6746.0,13.76,13.77,13.75,13.76,6746.0
2015-09-14 12:55:00,13.76,13.77,13.75,13.76,13562.0,13.76,13.77,13.75,13.76,13562.0
2015-09-14 13:00:00,13.77,13.78,13.76,13.76,15209.0,13.77,13.78,13.76,13.76,15209.0
2015-09-14 13:05:00,13.76,13.77,13.76,13.77,2888.0,13.76,13.77,13.76,13.77,2888.0
2015-09-14 13:10:00,13.76,13.77,13.76,13.77,4205.0,13.76,13.77,13.76,13.77,4205.0
2015-09-14 13:15:00,13.76,13.77,13.76,13.76,6466.0,13.76,13.77,13.76,13.76,6466.0
2015-09-14 13:20:00,13.76,13.76,13.74,13.75,87441.0,13.76,13.76,13.74,13.75,87441.0
2015-09-14 13:25:00,13.76,13.76,13.74,13.75,17169.0,13.76,13.76,13.74,13.75,17169.0
2015-09-14 13:30:00,13.76,13.76,13.75,13.76,8194.0,13.76,13.76,13.75,13.76,8194.0
2015-09-14 13:35:00,13.76,13.76,13.75,13.76,5800.0,13.76,13.76,13.75,13.76,5800.0
2015-09-14 13:40:00,13.76,13.76,13.74,13.75,38204.0,13.76,13.76,13.74,13.75,38204.0
2015-09-14 13:45:00,13.75,13.77,13.74,13.77,62653.0,13.75,13.77,13.74,13.77,62653.0
2015-09-14 13:50:00,13.77,13.77,13.75,13.75,9352.0,13.77,13.77,13.75,13.75,9352.0
2015-09-14 13:55:00,13.75,13.76,13.75,13.75,14800.0,13.75,13.76,13.75,13.75,14800.0
2015-09-14 14:00:00,13.75,13.76,13.74,13.75,11089.0,13.75,13.76,13.74,13.75,11089.0
2015-09-14 14:05:00,13.76,13.76,13.75,13.75,13042.0,13.76,13.76,13.75,13.75,13042.0
2015-09-14 14:10:00,13.75,13.76,13.75,13.76,31508.0,13.75,13.76,13.75,13.76,31508.0
2015-09-14 14:15:00,13.76,13.76,13.75,13.76,8968.0,13.76,13.76,13.75,13.76,8968.0
2015-09-14 14:20:00,13.76,13.76,13.75,13.76,15658.0,13.76,13.76,13.75,13.76,15658.0
2015-09-14 14:25:00,13.76,13.76,13.74,13.74,11878.0,13.76,13.76,13.74,13.74,11878.0
2015-09-14 14:30:00,13.75,13.76,13.74,13.75,12243.0,13.75,13.76,13.74,13.75,12243.0
2015-09-14 14:35:00,13.75,13.76,13.74,13.76,9423.0,13.75,13.76,13.74,13.76,9423.0
2015-09-14 14:40:00,13.76,13.76,13.75,13.76,25519.0,13.76,13.76,13.75,13.76,25519.0
2015-09-14 14:45:00,13.76,13.77,13.75,13.76,12154.0,13.76,13.77,13.75,13.76,12154.0
2015-09-14 14:50:00,13.77,13.78,13.76,13.78,20724.0,13.77,13.78,13.76,13.78,20724.0
2015-09-14 14:55:00,13.78,13.78,13.77,13.77,12720.0,13.78,13.78,13.77,13.77,12720.0
2015-09-14 15:00:00,13.78,13.78,13.77,13.78,7865.0,13.78,13.78,13.77,13.78,7865.0
2015-09-14 15:05:00,13.78,13.78,13.77,13.78,2220.0,13.78,13.78,13.77,13.78,2220.0
2015-09-14 15:10:00,13.78,13.78,13.77,13.77,31817.0,13.78,13.78,13.77,13.77,31817.0
2015-09-14 15:15:00,13.77,13.78,13.77,13.77,11167.0,13.77,13.78,13.77,13.77,11167.0
2015-09-14 15:20:00,13.78,13.78,13.77,13.78,54276.0,13.78,13.78,13.77,13.78,54276.0
2015-09-14 15:25:00,13.78,13.78,13.77,13.78,31440.0,13.78,13.78,13.77,13.78,31440.0
2015-09-14 15:30:00,13.77,13.78,13.77,13.78,27890.0,13.77,13.78,13.77,13.78,27890.0
2015-09-14 15:35:00,13.77,13.78,13.77,13.77,14142.0,13.77,13.78,13.77,13.77,14142.0
2015-09-14 15:40:00,13.78,13.78,13.77,13.78,13017.0,13.78,13.78,13.77,13.78,13017.0
2015-09-14 15:45:00,13.78,13.78,13.77,13.78,48378.0,13.78,13.78,13.77,13.78,48378.0
2015-09-14 15:50:00,13.78,13.79,13.77,13.79,105926.0,13.78,13.79,13.77,13.79,105926.0
2015-09-14 15:55:00,13.78,13.79,13.78,13.79,171974.0,13.78,13.79,13.78,13.79,171974.0
2015-09-15 09:30:00,13.68,13.7,13.67,13.68,75507.0,13.68,13.7,13.67,13.68,75507.0
2015-09-15 09:35:00,13.68,13.69,13.67,13.68,49358.0,13.68,13.69,13.67,13.68,49358.0
2015-09-15 09:40:00,13.69,13.7,13.68,13.69,42139.0,13.69,13.7,13.68,13.69,42139.0
2015-09-15 09:45:00,13.7,13.73,13.7,13.71,49803.0,13.7,13.73,13.7,13.71,49803.0
2015-09-15 09:50:00,13.72,13.72,13.7,13.71,40840.0,13.72,13.72,13.7,13.71,40840.0
2015-09-15 09:55:00,13.71,13.72,13.71,13.71,41620.0,13.71,13.72,13.71,13.71,41620.0
2015-09-15 10:00:00,13.71,13.71,13.69,13.71,41182.0,13.71,13.71,13.69,13.71,41182.0
2015-09-15 10:05:00,13.71,13.72,13.7,13.71,23114.0,13.71,13.72,13.7,13.71,23114.0
2015-09-15 10:10:00,13.71,13.72,13.67,13.69,35593.0,13.71,13.72,13.67,13.69,35593.0
2015-09-15 10:15:00,13.69,13.73,13.68,13.73,49262.0,13.69,13.73,13.68,13.73,49262.0
2015-09-15 10:20:00,13.72,13.73,13.71,13.71,15111.0,13.72,13.73,13.71,13.71,15111.0
2015-09-15 10:25:00,13.72,13.72,13.7,13.71,55635.0,13.72,13.72,13.7,13.71,55635.0
2015-09-15 10:30:00,13.71,13.72,13.7,13.71,16516.0,13.71,13.72,13.7,13.71,16516.0
2015-09-15 10:35:00,13.71,13.71,13.69,13.7,40325.0,13.71,13.71,13.69,13.7,40325.0
2015-09-15 10:40:00,13.7,13.71,13.69,13.71,21136.0,13.7,13.71,13.69,13.71,21136.0
2015-09-15 10:45:00,13.71,13.74,13.71,13.73,75976.0,13.71,13.74,13.71,13.73,75976.0
2015-09-15 10:50:00,13.72,13.73,13.7,13.71,63064.0,13.72,13.73,13.7,13.71,63064.0
2015-09-15 10:55:00,13.71,13.71,13.69,13.7,22900.0,13.71,13.71,13.69,13.7,22900.0
2015-09-15 11:00:00,13.7,13.72,13.69,13.72,31950.0,13.7,13.72,13.69,13.72,31950.0
2015-09-15 11:05:00,13.73,13.73,13.7,13.7,33820.0,13.73,13.73,13.7,13.7,33820.0
2015-09-15 11:10:00,13.71,13.72,13.7,13.7,29864.0,13.71,13.72,13.7,13.7,29864.0
2015-09-15 11:15:00,13.7,13.71,13.69,13.7,31857.0,13.7,13.71,13.69,13.7,31857.0
2015-09-15 11:20:00,13.71,13.71,13.7,13.71,13893.0,13.71,13.71,13.7,13.71,13893.0
2015-09-15 11:25:00,13.72,13.72,13.71,13.71,23687.0,13.72,13.72,13.71,13.71,23687.0
2015-09-15 11:30:00,13.72,13.72,13.71,13.72,6308.0,13.72,13.72,13.71,13.72,6308.0
2015-09-15 11:35:00,13.72,13.73,13.71,13.73,21394.0,13.72,13.73,13.71,13.73,21394.0
2015-09-15 11:40:00,13.73,13.73,13.72,13.72,6004.0,13.73,13.73,13.72,13.72,6004.0
2015-09-15 11:45:00,13.73,13.73,13.72,13.72,4900.0,13.73,13.73,13.72,13.72,4900.0
2015-09-15 11:50:00,13.73,13.73,13.71,13.71,16128.0,13.73,13.73,13.71,13.71,16128.0
2015-09-15 11:55:00,13.72,13.73,13.72,13.73,10441.0,13.72,13.73,13.72,13.73,10441.0
2015-09-15 12:00:00,13.73,13.74,13.73,13.74,8215.0,13.73,13.74,13.73,13.74,8215.0
2015-09-15 12:05:00,13.73,13.74,13.73,13.74,4436.0,13.73,13.74,13.73,13.74,4436.0
2015-09-15 12:10:00,13.73,13.74,13.72,13.73,4610.0,13.73,13.74,13.72,13.73,4610.0
2015-09-15 12:15:00,13.72,13.73,13.72,13.72,3083.0,13.72,13.73,13.72,13.72,3083.0
2015-09-15 12:20:00,13.72,13.73,13.71,13.73,27274.0,13.72,13.73,13.71,13.73,27274.0
2015-09-15 12:25:00,13.72,13.73,13.72,13.72,4331.0,13.72,13.73,13.72,13.72,4331.0
2015-09-15 12:30:00,13.73,13.73,13.7,13.71,27806.0,13.73,13.73,13.7,13.71,27806.0
2015-09-15 12:35:00,13.71,13.72,13.7,13.72,12150.0,13.71,13.72,13.7,13.72,12150.0
2015-09-15 12:40:00,13.71,13.72,13.71,13.72,3806.0,13.71,13.72,13.71,13.72,3806.0
2015-09-15 12:45:00,13.71,13.72,13.7,13.71,15500.0,13.71,13.72,13.7,13.71,15500.0
2015-09-15 12:50:00,13.71,13.71,13.7,13.7,3288.0,13.71,13.71,13.7,13.7,3288.0
2015-09-15 12:55:00,13.7,13.73,13.7,13.72,45987.0,13.7,13.73,13.7,13.72,45987.0
2015-09-15 13:00:00,13.71,13.71,13.68,13.7,83097.0,13.71,13.71,13.68,13.7,83097.0
2015-09-15 13:05:00,13.69,13.7,13.69,13.7,32700.0,13.69,13.7,13.69,13.7,32700.0
2015-09-15 13:10:00,13.7,13.7,13.67,13.69,51604.0,13.7,13.7,13.67,13.69,51604.0
2015-09-15 13:15:00,13.7,13.71,13.69,13.69,9671.0,13.7,13.71,13.69,13.69,9671.0
2015-09-15 13:20:00,13.7,13.72,13.69,13.71,27619.0,13.7,13.72,13.69,13.71,27619.0
2015-09-15 13:25:00,13.71,13.72,13.7,13.71,12800.0,13.71,13.72,13.7,13.71,12800.0
2015-09-15 13:30:00,13.71,13.71,13.7,13.71,4150.0,13.71,13.71,13.7,13.71,4150.0
2015-09-15 13:35:00,13.7,13.71,13.7,13.7,4745.0,13.7,13.71,13.7,13.7,4745.0
2015-09-15 13:40:00,13.71,13.71,13.7,13.7,13250.0,13.71,13.71,13.7,13.7,13250.0
2015-09-15 13:45:00,13.71,13.71,13.7,13.71,87190.0,13.71,13.71,13.7,13.71,87190.0
2015-09-15 13:50:00,13.71,13.71,13.7,13.71,11806.0,13.71,13.71,13.7,13.71,11806.0
2015-09-15 13:55:00,13.71,13.71,13.7,13.71,36061.0,13.71,13.71,13.7,13.71,36061.0
2015-09-15 14:00:00,13.71,13.71,13.7,13.7,8495.0,13.71,13.71,13.7,13.7,8495.0
2015-09-15 14:05:00,13.7,13.71,13.7,13.71,11365.0,13.7,13.71,13.7,13.71,11365.0
2015-09-15 14:10:00,13.71,13.71,13.7,13.71,4878.0,13.71,13.71,13.7,13.71,4878.0
2015-09-15 14:15:00,13.7,13.71,13.7,13.71,2679.0,13.7,13.71,13.7,13.71,2679.0
2015-09-15 14:20:00,13.71,13.71,13.7,13.71,28434.0,13.71,13.71,13.7,13.71,28434.0
2015-09-15 14:25:00,13.71,13.72,13.7,13.71,25320.0,13.71,13.72,13.7,13.71,25320.0
2015-09-15 14:30:00,13.7,13.71,13.7,13.7,3747.0,13.7,13.71,13.7,13.7,3747.0
2015-09-15 14:35:00,13.71,13.71,13.7,13.71,28537.0,13.71,13.71,13.7,13.71,28537.0
2015-09-15 14:40:00,13.71,13.71,13.7,13.71,11596.0,13.71,13.71,13.7,13.71,11596.0
2015-09-15 14:45:00,13.71,13.71,13.7,13.71,4894.0,13.71,13.71,13.7,13.71,4894.0
2015-09-15 14:50:00,13.7,13.71,13.69,13.7,48256.0,13.7,13.71,13.69,13.7,48256.0
2015-09-15 14:55:00,13.7,13.71,13.7,13.7,18120.0,13.7,13.71,13.7,13.7,18120.0
2015-09-15 15:00:00,13.71,13.72,13.7,13.72,19295.0,13.71,13.72,13.7,13.72,19295.0
2015-09-15 15:05:00,13.71,13.72,13.71,13.71,14970.0,13.71,13.72,13.71,13.71,14970.0
2015-09-15 15:10:00,13.72,13.73,13.71,13.72,8864.0,13.72,13.73,13.71,13.72,8864.0
2015-09-15 15:15:00,13.73,13.74,13.73,13.74,31437.0,13.73,13.74,13.73,13.74,31437.0
2015-09-15 15:20:00,13.74,13.75,13.74,13.74,28651.0,13.74,13.75,13.74,13.74,28651.0
2015-09-15 15:25:00,13.74,13.76,13.74,13.75,38157.0,13.74,13.76,13.74,13.75,38157.0
2015-09-15 15:30:00,13.75,13.76,13.75,13.76,23014.0,13.75,13.76,13.75,13.76,23014.0
2015-09-15 15:35:00,13.75,13.76,13.75,13.75,19078.0,13.75,13.76,13.75,13.75,19078.0
2015-09-15 15:40:00,13.76,13.76,13.75,13.75,22756.0,13.76,13.76,13.75,13.75,22756.0
2015-09-15 15:45:00,13.75,13.76,13.75,13.75,8873.0,13.75,13.76,13.75,13.75,8873.0
2015-09-15 15:50:00,13.75,13.76,13.75,13.76,46820.0,13.75,13.76,13.75,13.76,46820.0
2015-09-15 15:55:00,13.76,13.78,13.75,13.78,125801.0,13.76,13.78,13.75,13.78,125801.0
2015-09-16 09:30:00,14.05,14.08,14.04,14.05,251987.0,14.05,14.08,14.04,14.05,251987.0
2015-09-16 09:35:00,14.05,14.08,14.04,14.07,175978.0,14.05,14.08,14.04,14.07,175978.0
2015-09-16 09:40:00,14.07,14.1,14.06,14.1,204231.0,14.07,14.1,14.06,14.1,204231.0
2015-09-16 09:45:00,14.1,14.16,14.1,14.15,316098.0,14.1,14.16,14.1,14.15,316098.0
2015-09-16 09:50:00,14.15,14.18,14.13,14.16,295060.0,14.15,14.18,14.13,14.16,295060.0
2015-09-16 09:55:00,14.15,14.18,14.15,14.18,79146.0,14.15,14.18,14.15,14.18,79146.0
2015-09-16 10:00:00,14.18,14.2,14.16,14.18,186996.0,14.18,14.2,14.16,14.18,186996.0
2015-09-16 10:05:00,14.18,14.18,14.14,14.16,204994.0,14.18,14.18,14.14,14.16,204994.0
2015-09-16 10:10:00,14.16,14.2,14.16,14.19,80051.0,14.16,14.2,14.16,14.19,80051.0
2015-09-16 10:15:00,14.18,14.23,14.17,14.19,299860.0,14.18,14.23,14.17,14.19,299860.0
2015-09-16 10:20:00,14.19,14.19,14.14,14.17,78131.0,14.19,14.19,14.14,14.17,78131.0
2015-09-16 10:25:00,14.17,14.18,14.16,14.18,36632.0,14.17,14.18,14.16,14.18,36632.0
2015-09-16 10:30:00,14.18,14.19,14.16,14.17,94726.0,14.18,14.19,14.16,14.17,94726.0
2015-09-16 10:35:00,14.18,14.18,14.16,14.17,40639.0,14.18,14.18,14.16,14.17,40639.0
2015-09-16 10:40:00,14.17,14.18,14.16,14.17,41235.0,14.17,14.18,14.16,14.17,41235.0
2015-09-16 10:45:00,14.18,14.19,14.16,14.18,55107.0,14.18,14.19,14.16,14.18,55107.0
2015-09-16 10:50:00,14.18,14.21,14.17,14.17,98792.0,14.18,14.21,14.17,14.17,98792.0
2015-09-16 10:55:00,14.18,14.2,14.17,14.18,30338.0,14.18,14.2,14.17,14.18,30338.0
2015-09-16 11:00:00,14.18,14.23,14.18,14.2,99471.0,14.18,14.23,14.18,14.2,99471.0
2015-09-16 11:05:00,14.21,14.24,14.2,14.21,103626.0,14.21,14.24,14.2,14.21,103626.0
2015-09-16 11:10:00,14.21,14.22,14.2,14.21,51581.0,14.21,14.22,14.2,14.21,51581.0
2015-09-16 11:15:00,14.21,14.23,14.2,14.22,63896.0,14.21,14.23,14.2,14.22,63896.0
2015-09-16 11:20:00,14.23,14.25,14.21,14.21,106210.0,14.23,14.25,14.21,14.21,106210.0
2015-09-16 11:25:00,14.21,14.24,14.21,14.22,23825.0,14.21,14.24,14.21,14.22,23825.0
2015-09-16 11:30:00,14.22,14.23,14.21,14.21,50672.0,14.22,14.23,14.21,14.21,50672.0
2015-09-16 11:35:00,14.21,14.23,14.21,14.21,13549.0,14.21,14.23,14.21,14.21,13549.0
2015-09-16 11:40:00,14.21,14.22,14.18,14.19,79661.0,14.21,14.22,14.18,14.19,79661.0
2015-09-16 11:45:00,14.18,14.19,14.18,14.19,87809.0,14.18,14.19,14.18,14.19,87809.0
2015-09-16 11:50:00,14.19,14.2,14.18,14.19,51131.0,14.19,14.2,14.18,14.19,51131.0
2015-09-16 11:55:00,14.2,14.21,14.19,14.2,46066.0,14.2,14.21,14.19,14.2,46066.0
2015-09-16 12:00:00,14.19,14.22,14.19,14.21,57646.0,14.19,14.22,14.19,14.21,57646.0
2015-09-16 12:05:00,14.21,14.22,14.17,14.19,61566.0,14.21,14.22,14.17,14.19,61566.0
2015-09-16 12:10:00,14.19,14.21,14.19,14.2,22711.0,14.19,14.21,14.19,14.2,22711.0
2015-09-16 12:15:00,14.21,14.22,14.2,14.21,23049.0,14.21,14.22,14.2,14.21,23049.0
2015-09-16 12:20:00,14.21,14.23,14.21,14.23,29968.0,14.21,14.23,14.21,14.23,29968.0
2015-09-16 12:25:00,14.23,14.25,14.22,14.23,67431.0,14.23,14.25,14.22,14.23,67431.0
2015-09-16 12:30:00,14.23,14.24,14.22,14.24,38304.0,14.23,14.24,14.22,14.24,38304.0
2015-09-16 12:35:00,14.24,14.25,14.22,14.23,64197.0,14.24,14.25,14.22,14.23,64197.0
2015-09-16 12:40:00,14.23,14.24,14.23,14.24,8956.0,14.23,14.24,14.23,14.24,8956.0
2015-09-16 12:45:00,14.24,14.25,14.23,14.24,56681.0,14.24,14.25,14.23,14.24,56681.0
2015-09-16 12:50:00,14.24,14.25,14.24,14.24,19229.0,14.24,14.25,14.24,14.24,19229.0
2015-09-16 12:55:00,14.25,14.29,14.24,14.26,427281.0,14.25,14.29,14.24,14.26,427281.0
2015-09-16 13:00:00,14.27,14.27,14.25,14.25,96503.0,14.27,14.27,14.25,14.25,96503.0
2015-09-16 13:05:00,14.26,14.26,14.23,14.24,158246.0,14.26,14.26,14.23,14.24,158246.0
2015-09-16 13:10:00,14.24,14.24,14.22,14.23,81892.0,14.24,14.24,14.22,14.23,81892.0
2015-09-16 13:15:00,14.23,14.24,14.21,14.21,30178.0,14.23,14.24,14.21,14.21,30178.0
2015-09-16 13:20:00,14.21,14.24,14.21,14.23,57254.0,14.21,14.24,14.21,14.23,57254.0
2015-09-16 13:25:00,14.23,14.24,14.2,14.22,65727.0,14.23,14.24,14.2,14.22,65727.0
2015-09-16 13:30:00,14.22,14.24,14.22,14.24,23658.0,14.22,14.24,14.22,14.24,23658.0
2015-09-16 13:35:00,14.24,14.25,14.23,14.23,33817.0,14.24,14.25,14.23,14.23,33817.0
2015-09-16 13:40:00,14.24,14.24,14.22,14.24,10680.0,14.24,14.24,14.22,14.24,10680.0
2015-09-16 13:45:00,14.24,14.25,14.23,14.23,154802.0,14.24,14.25,14.23,14.23,154802.0
2015-09-16 13:50:00,14.24,14.26,14.22,14.25,246879.0,14.24,14.26,14.22,14.25,246879.0
2015-09-16 13:55:00,14.26,14.26,14.24,14.24,12277.0,14.26,14.26,14.24,14.24,12277.0
2015-09-16 14:00:00,14.25,14.25,14.22,14.24,42538.0,14.25,14.25,14.22,14.24,42538.0
2015-09-16 14:05:00,14.24,14.25,14.23,14.25,11504.0,14.24,14.25,14.23,14.25,11504.0
2015-09-16 14:10:00,14.24,14.25,14.23,14.24,30142.0,14.24,14.25,14.23,14.24,30142.0
2015-09-16 14:15:00,14.25,14.26,14.24,14.25,35598.0,14.25,14.26,14.24,14.25,35598.0
2015-09-16 14:20:00,14.26,14.26,14.25,14.26,27704.0,14.26,14.26,14.25,14.26,27704.0
2015-09-16 14:25:00,14.25,14.26,14.24,14.25,11876.0,14.25,14.26,14.24,14.25,11876.0
2015-09-16 14:30:00,14.25,14.26,14.24,14.26,21599.0,14.25,14.26,14.24,14.26,21599.0
2015-09-16 14:35:00,14.26,14.26,14.25,14.25,9279.0,14.26,14.26,14.25,14.25,9279.0
2015-09-16 14:40:00,14.26,14.26,14.25,14.26,8883.0,14.26,14.26,14.25,14.26,8883.0
2015-09-16 14:45:00,14.25,14.26,14.25,14.26,21781.0,14.25,14.26,14.25,14.26,21781.0
2015-09-16 14:50:00,14.26,14.26,14.25,14.25,20463.0,14.26,14.26,14.25,14.25,20463.0
2015-09-16 14:55:00,14.26,14.26,14.25,14.25,29514.0,14.26,14.26,14.25,14.25,29514.0
2015-09-16 15:00:00,14.24,14.25,14.23,14.24,30292.0,14.24,14.25,14.23,14.24,30292.0
2015-09-16 15:05:00,14.24,14.24,14.23,14.23,23467.0,14.24,14.24,14.23,14.23,23467.0
2015-09-16 15:10:00,14.24,14.24,14.23,14.23,51889.0,14.24,14.24,14.23,14.23,51889.0
2015-09-16 15:15:00,14.24,14.24,14.22,14.23,83249.0,14.24,14.24,14.22,14.23,83249.0
2015-09-16 15:20:00,14.22,14.23,14.22,14.23,24918.0,14.22,14.23,14.22,14.23,24918.0
2015-09-16 15:25:00,14.23,14.23,14.22,14.23,47900.0,14.23,14.23,14.22,14.23,47900.0
2015-09-16 15:30:00,14.23,14.23,14.22,14.23,6299.0,14.23,14.23,14.22,14.23,6299.0
2015-09-16 15:35:00,14.23,14.23,14.22,14.23,18125.0,14.23,14.23,14.22,14.23,18125.0
2015-09-16 15:40:00,14.23,14.23,14.22,14.23,18757.0,14.23,14.23,14.22,14.23,18757.0
2015-09-16 15:45:00,14.22,14.23,14.22,14.23,84732.0,14.22,14.23,14.22,14.23,84732.0
2015-09-16 15:50:00,14.23,14.23,14.22,14.23,30776.0,14.23,14.23,14.22,14.23,30776.0
2015-09-16 15:55:00,14.23,14.24,14.22,14.23,371614.0,14.23,14.24,14.22,14.23,371614.0
2015-09-17 09:30:00,14.22,14.24,14.21,14.23,196570.0,14.22,14.24,14.21,14.23,196570.0
2015-09-17 09:35:00,14.23,14.26,14.22,14.24,163594.0,14.23,14.26,14.22,14.24,163594.0
2015-09-17 09:40:00,14.25,14.29,14.24,14.28,79466.0,14.25,14.29,14.24,14.28,79466.0
2015-09-17 09:45:00,14.28,14.31,14.26,14.26,199716.0,14.28,14.31,14.26,14.26,199716.0
2015-09-17 09:50:00,14.27,14.29,14.26,14.28,67662.0,14.27,14.29,14.26,14.28,67662.0
2015-09-17 09:55:00,14.28,14.29,14.24,14.25,1320709.0,14.28,14.29,14.24,14.25,1320709.0
2015-09-17 10:00:00,14.26,14.32,14.25,14.31,375289.0,14.26,14.32,14.25,14.31,375289.0
2015-09-17 10:05:00,14.31,14.32,14.27,14.29,75605.0,14.31,14.32,14.27,14.29,75605.0
2015-09-17 10:10:00,14.29,14.31,14.26,14.28,42305.0,14.29,14.31,14.26,14.28,42305.0
2015-09-17 10:15:00,14.27,14.28,14.26,14.27,51869.0,14.27,14.28,14.26,14.27,51869.0
2015-09-17 10:20:00,14.28,14.32,14.27,14.31,26017.0,14.28,14.32,14.27,14.31,26017.0
2015-09-17 10:25:00,14.31,14.32,14.29,14.29,57670.0,14.31,14.32,14.29,14.29,57670.0
2015-09-17 10:30:00,14.29,14.3,14.27,14.29,41801.0,14.29,14.3,14.27,14.29,41801.0
2015-09-17 10:35:00,14.29,14.3,14.27,14.28,110172.0,14.29,14.3,14.27,14.28,110172.0
2015-09-17 10:40:00,14.28,14.3,14.27,14.3,62026.0,14.28,14.3,14.27,14.3,62026.0
2015-09-17 10:45:00,14.29,14.3,14.28,14.3,28109.0,14.29,14.3,14.28,14.3,28109.0
2015-09-17 10:50:00,14.31,14.32,14.29,14.3,45806.0,14.31,14.32,14.29,14.3,45806.0
2015-09-17 10:55:00,14.31,14.32,14.29,14.29,100939.0,14.31,14.32,14.29,14.29,100939.0
2015-09-17 11:00:00,14.3,14.32,14.29,14.31,41206.0,14.3,14.32,14.29,14.31,41206.0
2015-09-17 11:05:00,14.3,14.35,14.3,14.33,149049.0,14.3,14.35,14.3,14.33,149049.0
2015-09-17 11:10:00,14.33,14.35,14.32,14.33,62891.0,14.33,14.35,14.32,14.33,62891.0
2015-09-17 11:15:00,14.33,14.33,14.3,14.31,63548.0,14.33,14.33,14.3,14.31,63548.0
2015-09-17 11:20:00,14.3,14.31,14.29,14.3,36429.0,14.3,14.31,14.29,14.3,36429.0
2015-09-17 11:25:00,14.3,14.32,14.29,14.32,34733.0,14.3,14.32,14.29,14.32,34733.0
2015-09-17 11:30:00,14.32,14.33,14.31,14.32,16681.0,14.32,14.33,14.31,14.32,16681.0
2015-09-17 11:35:00,14.32,14.32,14.28,14.3,34221.0,14.32,14.32,14.28,14.3,34221.0
2015-09-17 11:40:00,14.3,14.3,14.28,14.29,16954.0,14.3,14.3,14.28,14.29,16954.0
2015-09-17 11:45:00,14.29,14.29,14.25,14.26,22747.0,14.29,14.29,14.25,14.26,22747.0
2015-09-17 11:50:00,14.25,14.27,14.24,14.25,16340.0,14.25,14.27,14.24,14.25,16340.0
2015-09-17 11:55:00,14.25,14.25,14.23,14.25,32465.0,14.25,14.25,14.23,14.25,32465.0
2015-09-17 12:00:00,14.25,14.27,14.24,14.27,8700.0,14.25,14.27,14.24,14.27,8700.0
2015-09-17 12:05:00,14.27,14.27,14.25,14.27,7189.0,14.27,14.27,14.25,14.27,7189.0
2015-09-17 12:10:00,14.27,14.29,14.26,14.27,12953.0,14.27,14.29,14.26,14.27,12953.0
2015-09-17 12:15:00,14.27,14.27,14.26,14.27,6873.0,14.27,14.27,14.26,14.27,6873.0
2015-09-17 12:20:00,14.27,14.28,14.26,14.28,44894.0,14.27,14.28,14.26,14.28,44894.0
2015-09-17 12:25:00,14.28,14.29,14.28,14.29,7427.0,14.28,14.29,14.28,14.29,7427.0
2015-09-17 12:30:00,14.29,14.31,14.28,14.3,47980.0,14.29,14.31,14.28,14.3,47980.0
2015-09-17 12:35:00,14.29,14.3,14.28,14.29,24632.0,14.29,14.3,14.28,14.29,24632.0
2015-09-17 12:40:00,14.3,14.3,14.29,14.3,9777.0,14.3,14.3,14.29,14.3,9777.0
2015-09-17 12:45:00,14.3,14.3,14.29,14.29,17168.0,14.3,14.3,14.29,14.29,17168.0
2015-09-17 12:50:00,14.29,14.3,14.28,14.3,9610.0,14.29,14.3,14.28,14.3,9610.0
2015-09-17 12:55:00,14.3,14.31,14.29,14.3,30572.0,14.3,14.31,14.29,14.3,30572.0
2015-09-17 13:00:00,14.31,14.33,14.3,14.31,40085.0,14.31,14.33,14.3,14.31,40085.0
2015-09-17 13:05:00,14.3,14.31,14.3,14.31,15522.0,14.3,14.31,14.3,14.31,15522.0
2015-09-17 13:10:00,14.31,14.33,14.3,14.33,27459.0,14.31,14.33,14.3,14.33,27459.0
2015-09-17 13:15:00,14.33,14.35,14.32,14.32,33207.0,14.33,14.35,14.32,14.32,33207.0
2015-09-17 13:20:00,14.33,14.33,14.29,14.31,38499.0,14.33,14.33,14.29,14.31,38499.0
2015-09-17 13:25:00,14.32,14.34,14.31,14.33,18341.0,14.32,14.34,14.31,14.33,18341.0
2015-09-17 13:30:00,14.32,14.33,14.32,14.32,7390.0,14.32,14.33,14.32,14.32,7390.0
2015-09-17 13:35:00,14.33,14.34,14.32,14.34,12882.0,14.33,14.34,14.32,14.34,12882.0
2015-09-17 13:40:00,14.33,14.34,14.33,14.34,12218.0,14.33,14.34,14.33,14.34,12218.0
2015-09-17 13:45:00,14.34,14.36,14.33,14.35,62439.0,14.34,14.36,14.33,14.35,62439.0
2015-09-17 13:50:00,14.35,14.39,14.33,14.38,82002.0,14.35,14.39,14.33,14.38,82002.0
2015-09-17 13:55:00,14.37,14.39,14.3,14.36,156493.0,14.37,14.39,14.3,14.36,156493.0
2015-09-17 14:00:00,14.38,14.58,14.37,14.46,810581.0,14.38,14.58,14.37,14.46,810581.0
2015-09-17 14:05:00,14.47,14.48,14.42,14.46,264721.0,14.47,14.48,14.42,14.46,264721.0
2015-09-17 14:10:00,14.46,14.56,14.45,14.52,351243.0,14.46,14.56,14.45,14.52,351243.0
2015-09-17 14:15:00,14.52,14.54,14.49,14.51,108860.0,14.52,14.54,14.49,14.51,108860.0
2015-09-17 14:20:00,14.51,14.52,14.49,14.5,88256.0,14.51,14.52,14.49,14.5,88256.0
2015-09-17 14:25:00,14.51,14.51,14.45,14.46,147853.0,14.51,14.51,14.45,14.46,147853.0
2015-09-17 14:30:00,14.46,14.48,14.45,14.48,180742.0,14.46,14.48,14.45,14.48,180742.0
2015-09-17 14:35:00,14.48,14.51,14.46,14.48,87613.0,14.48,14.51,14.46,14.48,87613.0
2015-09-17 14:40:00,14.48,14.51,14.46,14.5,118525.0,14.48,14.51,14.46,14.5,118525.0
2015-09-17 14:45:00,14.5,14.54,14.5,14.51,421938.0,14.5,14.54,14.5,14.51,421938.0
2015-09-17 14:50:00,14.52,14.55,14.5,14.55,68741.0,14.52,14.55,14.5,14.55,68741.0
2015-09-17 14:55:00,14.55,14.56,14.53,14.54,97044.0,14.55,14.56,14.53,14.54,97044.0
2015-09-17 15:00:00,14.54,14.55,14.51,14.52,73049.0,14.54,14.55,14.51,14.52,73049.0
2015-09-17 15:05:00,14.51,14.53,14.51,14.53,78608.0,14.51,14.53,14.51,14.53,78608.0
2015-09-17 15:10:00,14.53,14.54,14.52,14.53,43324.0,14.53,14.54,14.52,14.53,43324.0
2015-09-17 15:15:00,14.53,14.53,14.51,14.52,62646.0,14.53,14.53,14.51,14.52,62646.0
2015-09-17 15:20:00,14.53,14.53,14.5,14.51,130110.0,14.53,14.53,14.5,14.51,130110.0
2015-09-17 15:25:00,14.51,14.51,14.46,14.48,61017.0,14.51,14.51,14.46,14.48,61017.0
2015-09-17 15:30:00,14.48,14.5,14.47,14.48,93357.0,14.48,14.5,14.47,14.48,93357.0
2015-09-17 15:35:00,14.48,14.49,14.46,14.47,111359.0,14.48,14.49,14.46,14.47,111359.0
2015-09-17 15:40:00,14.46,14.47,14.44,14.45,124875.0,14.46,14.47,14.44,14.45,124875.0
2015-09-17 15:45:00,14.46,14.46,14.44,14.45,64776.0,14.46,14.46,14.44,14.45,64776.0
2015-09-17 15:50:00,14.45,14.46,14.44,14.45,112522.0,14.45,14.46,14.44,14.45,112522.0
2015-09-17 15:55:00,14.45,14.45,14.42,14.43,266353.0,14.45,14.45,14.42,14.43,266353.0
2015-09-18 09:30:00,14.6,14.62,14.6,14.6,248769.0,14.6,14.62,14.6,14.6,248769.0
2015-09-18 09:35:00,14.6,14.6,14.57,14.6,159335.0,14.6,14.6,14.57,14.6,159335.0
2015-09-18 09:40:00,14.6,14.62,14.59,14.61,89010.0,14.6,14.62,14.59,14.61,89010.0
2015-09-18 09:45:00,14.61,14.62,14.51,14.54,414514.0,14.61,14.62,14.51,14.54,414514.0
2015-09-18 09:50:00,14.53,14.56,14.5,14.55,132560.0,14.53,14.56,14.5,14.55,132560.0
2015-09-18 09:55:00,14.55,14.56,14.53,14.54,161508.0,14.55,14.56,14.53,14.54,161508.0
2015-09-18 10:00:00,14.54,14.56,14.54,14.56,57947.0,14.54,14.56,14.54,14.56,57947.0
2015-09-18 10:05:00,14.56,14.56,14.53,14.54,52532.0,14.56,14.56,14.53,14.54,52532.0
2015-09-18 10:10:00,14.54,14.55,14.51,14.52,63253.0,14.54,14.55,14.51,14.52,63253.0
2015-09-18 10:15:00,14.52,14.55,14.51,14.54,72016.0,14.52,14.55,14.51,14.54,72016.0
2015-09-18 10:20:00,14.54,14.56,14.53,14.55,105114.0,14.54,14.56,14.53,14.55,105114.0
2015-09-18 10:25:00,14.55,14.55,14.47,14.5,124310.0,14.55,14.55,14.47,14.5,124310.0
2015-09-18 10:30:00,14.5,14.53,14.49,14.53,40687.0,14.5,14.53,14.49,14.53,40687.0
2015-09-18 10:35:00,14.53,14.54,14.52,14.54,39610.0,14.53,14.54,14.52,14.54,39610.0
2015-09-18 10:40:00,14.54,14.54,14.52,14.52,33800.0,14.54,14.54,14.52,14.52,33800.0
2015-09-18 10:45:00,14.52,14.53,14.51,14.53,27164.0,14.52,14.53,14.51,14.53,27164.0
2015-09-18 10:50:00,14.52,14.55,14.52,14.53,45904.0,14.52,14.55,14.52,14.53,45904.0
2015-09-18 10:55:00,14.52,14.52,14.5,14.51,61199.0,14.52,14.52,14.5,14.51,61199.0
2015-09-18 11:00:00,14.51,14.53,14.49,14.49,50131.0,14.51,14.53,14.49,14.49,50131.0
2015-09-18 11:05:00,14.49,14.51,14.45,14.46,148181.0,14.49,14.51,14.45,14.46,148181.0
2015-09-18 11:10:00,14.46,14.49,14.46,14.49,29906.0,14.46,14.49,14.46,14.49,29906.0
2015-09-18 11:15:00,14.49,14.49,14.47,14.48,25869.0,14.49,14.49,14.47,14.48,25869.0
2015-09-18 11:20:00,14.48,14.49,14.47,14.49,17222.0,14.48,14.49,14.47,14.49,17222.0
2015-09-18 11:25:00,14.49,14.49,14.47,14.48,12813.0,14.49,14.49,14.47,14.48,12813.0
2015-09-18 11:30:00,14.47,14.48,14.46,14.48,54738.0,14.47,14.48,14.46,14.48,54738.0
2015-09-18 11:35:00,14.48,14.49,14.47,14.48,9394.0,14.48,14.49,14.47,14.48,9394.0
2015-09-18 11:40:00,14.49,14.49,14.47,14.48,14940.0,14.49,14.49,14.47,14.48,14940.0
2015-09-18 11:45:00,14.48,14.49,14.47,14.49,27583.0,14.48,14.49,14.47,14.49,27583.0
2015-09-18 11:50:00,14.49,14.51,14.49,14.5,21871.0,14.49,14.51,14.49,14.5,21871.0
2015-09-18 11:55:00,14.5,14.5,14.48,14.49,18244.0,14.5,14.5,14.48,14.49,18244.0
2015-09-18 12:00:00,14.49,14.5,14.49,14.49,10960.0,14.49,14.5,14.49,14.49,10960.0
2015-09-18 12:05:00,14.5,14.53,14.48,14.52,45762.0,14.5,14.53,14.48,14.52,45762.0
2015-09-18 12:10:00,14.53,14.54,14.52,14.53,77757.0,14.53,14.54,14.52,14.53,77757.0
2015-09-18 12:15:00,14.53,14.53,14.51,14.53,24243.0,14.53,14.53,14.51,14.53,24243.0
2015-09-18 12:20:00,14.53,14.53,14.5,14.51,8450.0,14.53,14.53,14.5,14.51,8450.0
2015-09-18 12:25:00,14.51,14.51,14.49,14.5,18135.0,14.51,14.51,14.49,14.5,18135.0
2015-09-18 12:30:00,14.5,14.5,14.49,14.5,19906.0,14.5,14.5,14.49,14.5,19906.0
2015-09-18 12:35:00,14.49,14.52,14.49,14.51,29310.0,14.49,14.52,14.49,14.51,29310.0
2015-09-18 12:40:00,14.5,14.51,14.49,14.5,11990.0,14.5,14.51,14.49,14.5,11990.0
2015-09-18 12:45:00,14.5,14.51,14.48,14.5,27375.0,14.5,14.51,14.48,14.5,27375.0
2015-09-18 12:50:00,14.51,14.53,14.5,14.52,39290.0,14.51,14.53,14.5,14.52,39290.0
2015-09-18 12:55:00,14.51,14.52,14.51,14.52,4500.0,14.51,14.52,14.51,14.52,4500.0
2015-09-18 13:00:00,14.52,14.52,14.5,14.52,42966.0,14.52,14.52,14.5,14.52,42966.0
2015-09-18 13:05:00,14.52,14.52,14.51,14.51,7612.0,14.52,14.52,14.51,14.51,7612.0
2015-09-18 13:10:00,14.51,14.52,14.5,14.51,8664.0,14.51,14.52,14.5,14.51,8664.0
2015-09-18 13:15:00,14.51,14.52,14.5,14.5,12591.0,14.51,14.52,14.5,14.5,12591.0
2015-09-18 13:20:00,14.5,14.5,14.46,14.49,273896.0,14.5,14.5,14.46,14.49,273896.0
2015-09-18 13:25:00,14.48,14.49,14.47,14.48,29521.0,14.48,14.49,14.47,14.48,29521.0
2015-09-18 13:30:00,14.48,14.49,14.48,14.48,15600.0,14.48,14.49,14.48,14.48,15600.0
2015-09-18 13:35:00,14.47,14.48,14.47,14.48,9520.0,14.47,14.48,14.47,14.48,9520.0
2015-09-18 13:40:00,14.48,14.49,14.47,14.49,18170.0,14.48,14.49,14.47,14.49,18170.0
2015-09-18 13:45:00,14.48,14.49,14.48,14.48,45052.0,14.48,14.49,14.48,14.48,45052.0
2015-09-18 13:50:00,14.49,14.49,14.48,14.49,12563.0,14.49,14.49,14.48,14.49,12563.0
2015-09-18 13:55:00,14.49,14.49,14.46,14.47,20163.0,14.49,14.49,14.46,14.47,20163.0
2015-09-18 14:00:00,14.46,14.47,14.46,14.46,15760.0,14.46,14.47,14.46,14.46,15760.0
2015-09-18 14:05:00,14.46,14.47,14.43,14.44,37485.0,14.46,14.47,14.43,14.44,37485.0
2015-09-18 14:10:00,14.44,14.45,14.43,14.45,41355.0,14.44,14.45,14.43,14.45,41355.0
2015-09-18 14:15:00,14.44,14.45,14.43,14.45,60338.0,14.44,14.45,14.43,14.45,60338.0
2015-09-18 14:20:00,14.45,14.45,14.44,14.45,13460.0,14.45,14.45,14.44,14.45,13460.0
2015-09-18 14:25:00,14.44,14.46,14.44,14.46,32596.0,14.44,14.46,14.44,14.46,32596.0
2015-09-18 14:30:00,14.45,14.46,14.45,14.46,55504.0,14.45,14.46,14.45,14.46,55504.0
2015-09-18 14:35:00,14.46,14.46,14.45,14.46,49407.0,14.46,14.46,14.45,14.46,49407.0
2015-09-18 14:40:00,14.46,14.47,14.46,14.46,27296.0,14.46,14.47,14.46,14.46,27296.0
2015-09-18 14:45:00,14.46,14.47,14.45,14.45,65958.0,14.46,14.47,14.45,14.45,65958.0
2015-09-18 14:50:00,14.46,14.46,14.45,14.46,12804.0,14.46,14.46,14.45,14.46,12804.0
2015-09-18 14:55:00,14.45,14.46,14.45,14.46,16266.0,14.45,14.46,14.45,14.46,16266.0
2015-09-18 15:00:00,14.46,14.47,14.45,14.46,34382.0,14.46,14.47,14.45,14.46,34382.0
2015-09-18 15:05:00,14.46,14.47,14.45,14.46,32912.0,14.46,14.47,14.45,14.46,32912.0
2015-09-18 15:10:00,14.46,14.46,14.45,14.45,128254.0,14.46,14.46,14.45,14.45,128254.0
2015-09-18 15:15:00,14.44,14.45,14.42,14.42,78258.0,14.44,14.45,14.42,14.42,78258.0
2015-09-18 15:20:00,14.43,14.43,14.41,14.42,108338.0,14.43,14.43,14.41,14.42,108338.0
2015-09-18 15:25:00,14.41,14.43,14.41,14.42,34529.0,14.41,14.43,14.41,14.42,34529.0
2015-09-18 15:30:00,14.43,14.43,14.42,14.43,37565.0,14.43,14.43,14.42,14.43,37565.0
2015-09-18 15:35:00,14.43,14.44,14.43,14.44,54447.0,14.43,14.44,14.43,14.44,54447.0
2015-09-18 15:40:00,14.44,14.44,14.43,14.44,103175.0,14.44,14.44,14.43,14.44,103175.0
2015-09-18 15:45:00,14.44,14.46,14.43,14.46,68481.0,14.44,14.46,14.43,14.46,68481.0
2015-09-18 15:50:00,14.46,14.47,14.45,14.47,73378.0,14.46,14.47,14.45,14.47,73378.0
2015-09-18 15:55:00,14.47,14.48,14.46,14.48,311829.0,14.47,14.48,14.46,14.48,311829.0
2015-09-21 09:30:00,14.49,14.51,14.47,14.49,144735.0,14.49,14.51,14.47,14.49,144735.0
2015-09-21 09:35:00,14.5,14.5,14.48,14.49,27658.0,14.5,14.5,14.48,14.49,27658.0
2015-09-21 09:40:00,14.49,14.5,14.48,14.49,32305.0,14.49,14.5,14.48,14.49,32305.0
2015-09-21 09:45:00,14.5,14.5,14.49,14.5,51623.0,14.5,14.5,14.49,14.5,51623.0
2015-09-21 09:50:00,14.5,14.53,14.49,14.52,50885.0,14.5,14.53,14.49,14.52,50885.0
2015-09-21 09:55:00,14.52,14.53,14.5,14.51,97269.0,14.52,14.53,14.5,14.51,97269.0
2015-09-21 10:00:00,14.51,14.52,14.5,14.51,145592.0,14.51,14.52,14.5,14.51,145592.0
2015-09-21 10:05:00,14.5,14.54,14.5,14.52,60010.0,14.5,14.54,14.5,14.52,60010.0
2015-09-21 10:10:00,14.51,14.54,14.51,14.52,58488.0,14.51,14.54,14.51,14.52,58488.0
2015-09-21 10:15:00,14.52,14.53,14.51,14.53,29418.0,14.52,14.53,14.51,14.53,29418.0
2015-09-21 10:20:00,14.53,14.53,14.52,14.52,11253.0,14.53,14.53,14.52,14.52,11253.0
2015-09-21 10:25:00,14.52,14.53,14.52,14.53,129957.0,14.52,14.53,14.52,14.53,129957.0
2015-09-21 10:30:00,14.52,14.53,14.51,14.52,25834.0,14.52,14.53,14.51,14.52,25834.0
2015-09-21 10:35:00,14.52,14.53,14.5,14.51,73262.0,14.52,14.53,14.5,14.51,73262.0
2015-09-21 10:40:00,14.51,14.53,14.5,14.52,54312.0,14.51,14.53,14.5,14.52,54312.0
2015-09-21 10:45:00,14.53,14.55,14.52,14.53,53386.0,14.53,14.55,14.52,14.53,53386.0
2015-09-21 10:50:00,14.54,14.55,14.53,14.53,60517.0,14.54,14.55,14.53,14.53,60517.0
2015-09-21 10:55:00,14.53,14.53,14.51,14.52,178373.0,14.53,14.53,14.51,14.52,178373.0
2015-09-21 11:00:00,14.53,14.55,14.53,14.54,27385.0,14.53,14.55,14.53,14.54,27385.0
2015-09-21 11:05:00,14.54,14.54,14.53,14.54,33400.0,14.54,14.54,14.53,14.54,33400.0
2015-09-21 11:10:00,14.53,14.54,14.53,14.54,12982.0,14.53,14.54,14.53,14.54,12982.0
2015-09-21 11:15:00,14.53,14.54,14.53,14.53,17001.0,14.53,14.54,14.53,14.53,17001.0
2015-09-21 11:20:00,14.53,14.53,14.52,14.52,91307.0,14.53,14.53,14.52,14.52,91307.0
2015-09-21 11:25:00,14.52,14.52,14.51,14.52,174000.0,14.52,14.52,14.51,14.52,174000.0
2015-09-21 11:30:00,14.52,14.52,14.51,14.52,6331.0,14.52,14.52,14.51,14.52,6331.0
2015-09-21 11:35:00,14.52,14.54,14.51,14.52,104956.0,14.52,14.54,14.51,14.52,104956.0
2015-09-21 11:40:00,14.52,14.53,14.52,14.52,7100.0,14.52,14.53,14.52,14.52,7100.0
2015-09-21 11:45:00,14.53,14.54,14.52,14.54,20098.0,14.53,14.54,14.52,14.54,20098.0
2015-09-21 11:50:00,14.53,14.54,14.52,14.53,4075.0,14.53,14.54,14.52,14.53,4075.0
2015-09-21 11:55:00,14.53,14.53,14.52,14.53,3537.0,14.53,14.53,14.52,14.53,3537.0
2015-09-21 12:00:00,14.52,14.53,14.52,14.52,5458.0,14.52,14.53,14.52,14.52,5458.0
2015-09-21 12:05:00,14.52,14.54,14.52,14.53,42789.0,14.52,14.54,14.52,14.53,42789.0
2015-09-21 12:10:00,14.52,14.54,14.52,14.53,9527.0,14.52,14.54,14.52,14.53,9527.0
2015-09-21 12:15:00,14.54,14.55,14.53,14.53,27164.0,14.54,14.55,14.53,14.53,27164.0
2015-09-21 12:20:00,14.53,14.54,14.53,14.54,18298.0,14.53,14.54,14.53,14.54,18298.0
2015-09-21 12:25:00,14.54,14.54,14.53,14.53,7600.0,14.54,14.54,14.53,14.53,7600.0
2015-09-21 12:30:00,14.53,14.54,14.52,14.53,26443.0,14.53,14.54,14.52,14.53,26443.0
2015-09-21 12:35:00,14.53,14.54,14.53,14.53,7901.0,14.53,14.54,14.53,14.53,7901.0
2015-09-21 12:40:00,14.54,14.55,14.53,14.53,45874.0,14.54,14.55,14.53,14.53,45874.0
2015-09-21 12:45:00,14.54,14.55,14.53,14.55,58269.0,14.54,14.55,14.53,14.55,58269.0
2015-09-21 12:50:00,14.54,14.56,14.54,14.55,31506.0,14.54,14.56,14.54,14.55,31506.0
2015-09-21 12:55:00,14.55,14.56,14.54,14.55,24953.0,14.55,14.56,14.54,14.55,24953.0
2015-09-21 13:00:00,14.54,14.55,14.53,14.53,53620.0,14.54,14.55,14.53,14.53,53620.0
2015-09-21 13:05:00,14.54,14.54,14.53,14.54,17436.0,14.54,14.54,14.53,14.54,17436.0
2015-09-21 13:10:00,14.54,14.54,14.52,14.52,15752.0,14.54,14.54,14.52,14.52,15752.0
2015-09-21 13:15:00,14.52,14.53,14.52,14.53,5954.0,14.52,14.53,14.52,14.53,5954.0
2015-09-21 13:20:00,14.53,14.54,14.52,14.53,41377.0,14.53,14.54,14.52,14.53,41377.0
2015-09-21 13:25:00,14.54,14.54,14.52,14.53,18215.0,14.54,14.54,14.52,14.53,18215.0
2015-09-21 13:30:00,14.53,14.53,14.52,14.52,6723.0,14.53,14.53,14.52,14.52,6723.0
2015-09-21 13:35:00,14.53,14.53,14.52,14.53,2026.0,14.53,14.53,14.52,14.53,2026.0
2015-09-21 13:40:00,14.53,14.53,14.52,14.53,31454.0,14.53,14.53,14.52,14.53,31454.0
2015-09-21 13:45:00,14.53,14.53,14.52,14.52,56329.0,14.53,14.53,14.52,14.52,56329.0
2015-09-21 13:50:00,14.53,14.53,14.52,14.52,11687.0,14.53,14.53,14.52,14.52,11687.0
2015-09-21 13:55:00,14.52,14.53,14.52,14.52,14023.0,14.52,14.53,14.52,14.52,14023.0
2015-09-21 14:00:00,14.52,14.52,14.51,14.51,24164.0,14.52,14.52,14.51,14.51,24164.0
2015-09-21 14:05:00,14.52,14.52,14.51,14.52,8599.0,14.52,14.52,14.51,14.52,8599.0
2015-09-21 14:10:00,14.52,14.52,14.51,14.52,12462.0,14.52,14.52,14.51,14.52,12462.0
2015-09-21 14:15:00,14.52,14.52,14.51,14.52,13830.0,14.52,14.52,14.51,14.52,13830.0
2015-09-21 14:20:00,14.52,14.52,14.51,14.52,8023.0,14.52,14.52,14.51,14.52,8023.0
2015-09-21 14:25:00,14.52,14.52,14.51,14.52,12511.0,14.52,14.52,14.51,14.52,12511.0
2015-09-21 14:30:00,14.51,14.51,14.5,14.5,37005.0,14.51,14.51,14.5,14.5,37005.0
2015-09-21 14:35:00,14.5,14.51,14.5,14.5,8707.0,14.5,14.51,14.5,14.5,8707.0
2015-09-21 14:40:00,14.5,14.51,14.5,14.5,22553.0,14.5,14.51,14.5,14.5,22553.0
2015-09-21 14:45:00,14.51,14.52,14.5,14.51,39165.0,14.51,14.52,14.5,14.51,39165.0
2015-09-21 14:50:00,14.51,14.52,14.5,14.5,20113.0,14.51,14.52,14.5,14.5,20113.0
2015-09-21 14:55:00,14.51,14.52,14.5,14.5,37821.0,14.51,14.52,14.5,14.5,37821.0
2015-09-21 15:00:00,14.51,14.51,14.5,14.51,23541.0,14.51,14.51,14.5,14.51,23541.0
2015-09-21 15:05:00,14.51,14.51,14.5,14.51,3957.0,14.51,14.51,14.5,14.51,3957.0
2015-09-21 15:10:00,14.51,14.51,14.5,14.5,9234.0,14.51,14.51,14.5,14.5,9234.0
2015-09-21 15:15:00,14.5,14.51,14.5,14.51,28269.0,14.5,14.51,14.5,14.51,28269.0
2015-09-21 15:20:00,14.51,14.51,14.5,14.51,8930.0,14.51,14.51,14.5,14.51,8930.0
2015-09-21 15:25:00,14.51,14.51,14.5,14.5,16045.0,14.51,14.51,14.5,14.5,16045.0
2015-09-21 15:30:00,14.51,14.51,14.5,14.5,16221.0,14.51,14.51,14.5,14.5,16221.0
2015-09-21 15:35:00,14.51,14.51,14.5,14.51,13265.0,14.51,14.51,14.5,14.51,13265.0
2015-09-21 15:40:00,14.51,14.51,14.5,14.51,34898.0,14.51,14.51,14.5,14.51,34898.0
2015-09-21 15:45:00,14.51,14.51,14.5,14.5,28415.0,14.51,14.51,14.5,14.5,28415.0
2015-09-21 15:50:00,14.5,14.51,14.5,14.51,37617.0,14.5,14.51,14.5,14.51,37617.0
2015-09-21 15:55:00,14.5,14.51,14.49,14.5,162242.0,14.5,14.51,14.49,14.5,162242.0
2015-09-22 09:30:00,14.16,14.16,14.13,14.15,302594.0,14.16,14.16,14.13,14.15,302594.0
2015-09-22 09:35:00,14.14,14.15,14.12,14.14,263070.0,14.14,14.15,14.12,14.14,263070.0
2015-09-22 09:40:00,14.14,14.14,14.1,14.13,368446.0,14.14,14.14,14.1,14.13,368446.0
2015-09-22 09:45:00,14.13,14.13,14.11,14.11,69231.0,14.13,14.13,14.11,14.11,69231.0
2015-09-22 09:50:00,14.11,14.14,14.11,14.14,41906.0,14.11,14.14,14.11,14.14,41906.0
2015-09-22 09:55:00,14.14,14.14,14.13,14.14,27367.0,14.14,14.14,14.13,14.14,27367.0
2015-09-22 10:00:00,14.14,14.14,14.11,14.12,138059.0,14.14,14.14,14.11,14.12,138059.0
2015-09-22 10:05:00,14.12,14.13,14.11,14.12,60395.0,14.12,14.13,14.11,14.12,60395.0
2015-09-22 10:10:00,14.12,14.13,14.1,14.11,113953.0,14.12,14.13,14.1,14.11,113953.0
2015-09-22 10:15:00,14.11,14.12,14.09,14.1,85277.0,14.11,14.12,14.09,14.1,85277.0
2015-09-22 10:20:00,14.1,14.11,14.09,14.1,92603.0,14.1,14.11,14.09,14.1,92603.0
2015-09-22 10:25:00,14.1,14.1,14.08,14.09,52614.0,14.1,14.1,14.08,14.09,52614.0
2015-09-22 10:30:00,14.08,14.09,14.07,14.08,123662.0,14.08,14.09,14.07,14.08,123662.0
2015-09-22 10:35:00,14.08,14.11,14.07,14.1,115032.0,14.08,14.11,14.07,14.1,115032.0
2015-09-22 10:40:00,14.1,14.1,14.09,14.1,31197.0,14.1,14.1,14.09,14.1,31197.0
2015-09-22 10:45:00,14.1,14.1,14.08,14.09,40815.0,14.1,14.1,14.08,14.09,40815.0
2015-09-22 10:50:00,14.09,14.11,14.08,14.11,28014.0,14.09,14.11,14.08,14.11,28014.0
2015-09-22 10:55:00,14.11,14.14,14.11,14.14,47844.0,14.11,14.14,14.11,14.14,47844.0
2015-09-22 11:00:00,14.14,14.14,14.12,14.13,77918.0,14.14,14.14,14.12,14.13,77918.0
2015-09-22 11:05:00,14.13,14.13,14.12,14.13,16473.0,14.13,14.13,14.12,14.13,16473.0
2015-09-22 11:10:00,14.13,14.15,14.12,14.15,22465.0,14.13,14.15,14.12,14.15,22465.0
2015-09-22 11:15:00,14.14,14.15,14.12,14.13,40511.0,14.14,14.15,14.12,14.13,40511.0
2015-09-22 11:20:00,14.13,14.14,14.12,14.13,14131.0,14.13,14.14,14.12,14.13,14131.0
2015-09-22 11:25:00,14.12,14.13,14.11,14.11,55920.0,14.12,14.13,14.11,14.11,55920.0
2015-09-22 11:30:00,14.12,14.14,14.11,14.14,54155.0,14.12,14.14,14.11,14.14,54155.0
2015-09-22 11:35:00,14.14,14.15,14.13,14.14,33232.0,14.14,14.15,14.13,14.14,33232.0
2015-09-22 11:40:00,14.14,14.14,14.12,14.13,24535.0,14.14,14.14,14.12,14.13,24535.0
2015-09-22 11:45:00,14.13,14.13,14.12,14.12,16107.0,14.13,14.13,14.12,14.12,16107.0
2015-09-22 11:50:00,14.13,14.14,14.12,14.13,42452.0,14.13,14.14,14.12,14.13,42452.0
2015-09-22 11:55:00,14.13,14.14,14.12,14.12,39055.0,14.13,14.14,14.12,14.12,39055.0
2015-09-22 12:00:00,14.13,14.13,14.12,14.13,62635.0,14.13,14.13,14.12,14.13,62635.0
2015-09-22 12:05:00,14.13,14.13,14.12,14.13,72853.0,14.13,14.13,14.12,14.13,72853.0
2015-09-22 12:10:00,14.13,14.13,14.12,14.13,46575.0,14.13,14.13,14.12,14.13,46575.0
2015-09-22 12:15:00,14.12,14.13,14.11,14.13,34969.0,14.12,14.13,14.11,14.13,34969.0
2015-09-22 12:20:00,14.13,14.14,14.12,14.14,26176.0,14.13,14.14,14.12,14.14,26176.0
2015-09-22 12:25:00,14.14,14.14,14.13,14.14,7603.0,14.14,14.14,14.13,14.14,7603.0
2015-09-22 12:30:00,14.14,14.14,14.12,14.13,30048.0,14.14,14.14,14.12,14.13,30048.0
2015-09-22 12:35:00,14.13,14.13,14.12,14.13,8728.0,14.13,14.13,14.12,14.13,8728.0
2015-09-22 12:40:00,14.13,14.14,14.13,14.14,11920.0,14.13,14.14,14.13,14.14,11920.0
2015-09-22 12:45:00,14.14,14.14,14.13,14.13,12026.0,14.14,14.14,14.13,14.13,12026.0
2015-09-22 12:50:00,14.14,14.14,14.13,14.13,18655.0,14.14,14.14,14.13,14.13,18655.0
2015-09-22 12:55:00,14.13,14.14,14.12,14.13,35335.0,14.13,14.14,14.12,14.13,35335.0
2015-09-22 13:00:00,14.13,14.13,14.12,14.13,4286.0,14.13,14.13,14.12,14.13,4286.0
2015-09-22 13:05:00,14.12,14.13,14.1,14.11,25097.0,14.12,14.13,14.1,14.11,25097.0
2015-09-22 13:10:00,14.11,14.12,14.1,14.11,19546.0,14.11,14.12,14.1,14.11,19546.0
2015-09-22 13:15:00,14.11,14.12,14.1,14.1,21720.0,14.11,14.12,14.1,14.1,21720.0
2015-09-22 13:20:00,14.11,14.12,14.1,14.1,39711.0,14.11,14.12,14.1,14.1,39711.0
2015-09-22 13:25:00,14.11,14.11,14.1,14.1,11624.0,14.11,14.11,14.1,14.1,11624.0
2015-09-22 13:30:00,14.11,14.12,14.1,14.12,11450.0,14.11,14.12,14.1,14.12,11450.0
2015-09-22 13:35:00,14.12,14.13,14.11,14.13,22357.0,14.12,14.13,14.11,14.13,22357.0
2015-09-22 13:40:00,14.12,14.13,14.1,14.11,82059.0,14.12,14.13,14.1,14.11,82059.0
2015-09-22 13:45:00,14.11,14.11,14.1,14.1,18049.0,14.11,14.11,14.1,14.1,18049.0
2015-09-22 13:50:00,14.11,14.11,14.1,14.11,10626.0,14.11,14.11,14.1,14.11,10626.0
2015-09-22 13:55:00,14.1,14.11,14.1,14.11,29412.0,14.1,14.11,14.1,14.11,29412.0
2015-09-22 14:00:00,14.11,14.11,14.1,14.11,73736.0,14.11,14.11,14.1,14.11,73736.0
2015-09-22 14:05:00,14.11,14.11,14.1,14.11,5331.0,14.11,14.11,14.1,14.11,5331.0
2015-09-22 14:10:00,14.11,14.11,14.1,14.11,13511.0,14.11,14.11,14.1,14.11,13511.0
2015-09-22 14:15:00,14.11,14.11,14.1,14.11,6191.0,14.11,14.11,14.1,14.11,6191.0
2015-09-22 14:20:00,14.11,14.11,14.1,14.11,7748.0,14.11,14.11,14.1,14.11,7748.0
2015-09-22 14:25:00,14.11,14.12,14.11,14.12,7710.0,14.11,14.12,14.11,14.12,7710.0
2015-09-22 14:30:00,14.12,14.12,14.11,14.12,28240.0,14.12,14.12,14.11,14.12,28240.0
2015-09-22 14:35:00,14.12,14.12,14.11,14.11,41798.0,14.12,14.12,14.11,14.11,41798.0
2015-09-22 14:40:00,14.11,14.12,14.11,14.12,16020.0,14.11,14.12,14.11,14.12,16020.0
2015-09-22 14:45:00,14.11,14.12,14.11,14.12,12055.0,14.11,14.12,14.11,14.12,12055.0
2015-09-22 14:50:00,14.11,14.11,14.1,14.11,31647.0,14.11,14.11,14.1,14.11,31647.0
2015-09-22 14:55:00,14.11,14.11,14.1,14.11,18975.0,14.11,14.11,14.1,14.11,18975.0
2015-09-22 15:00:00,14.12,14.12,14.11,14.12,4037.0,14.12,14.12,14.11,14.12,4037.0
2015-09-22 15:05:00,14.12,14.12,14.11,14.12,28831.0,14.12,14.12,14.11,14.12,28831.0
2015-09-22 15:10:00,14.12,14.12,14.11,14.12,13222.0,14.12,14.12,14.11,14.12,13222.0
2015-09-22 15:15:00,14.11,14.13,14.11,14.12,12855.0,14.11,14.13,14.11,14.12,12855.0
2015-09-22 15:20:00,14.13,14.13,14.12,14.13,9629.0,14.13,14.13,14.12,14.13,9629.0
2015-09-22 15:25:00,14.13,14.13,14.12,14.13,35100.0,14.13,14.13,14.12,14.13,35100.0
2015-09-22 15:30:00,14.13,14.14,14.12,14.14,80288.0,14.13,14.14,14.12,14.14,80288.0
2015-09-22 15:35:00,14.14,14.14,14.13,14.14,16677.0,14.14,14.14,14.13,14.14,16677.0
2015-09-22 15:40:00,14.14,14.14,14.13,14.14,14100.0,14.14,14.14,14.13,14.14,14100.0
2015-09-22 15:45:00,14.14,14.14,14.13,14.13,65475.0,14.14,14.14,14.13,14.13,65475.0
2015-09-22 15:50:00,14.13,14.14,14.13,14.13,68750.0,14.13,14.14,14.13,14.13,68750.0
2015-09-22 15:55:00,14.13,14.14,14.13,14.14,265467.0,14.13,14.14,14.13,14.14,265467.0
2015-09-23 09:30:00,14.24,14.26,14.2,14.21,132285.0,14.24,14.26,14.2,14.21,132285.0
2015-09-23 09:35:00,14.21,14.22,14.2,14.21,87256.0,14.21,14.22,14.2,14.21,87256.0
2015-09-23 09:40:00,14.21,14.22,14.2,14.22,23653.0,14.21,14.22,14.2,14.22,23653.0
2015-09-23 09:45:00,14.22,14.22,14.19,14.19,27614.0,14.22,14.22,14.19,14.19,27614.0
2015-09-23 09:50:00,14.19,14.2,14.18,14.19,23605.0,14.19,14.2,14.18,14.19,23605.0
2015-09-23 09:55:00,14.19,14.2,14.18,14.2,22040.0,14.19,14.2,14.18,14.2,22040.0
2015-09-23 10:00:00,14.2,14.2,14.18,14.2,35718.0,14.2,14.2,14.18,14.2,35718.0
2015-09-23 10:05:00,14.2,14.24,14.19,14.21,236592.0,14.2,14.24,14.19,14.21,236592.0
2015-09-23 10:10:00,14.22,14.23,14.21,14.21,31540.0,14.22,14.23,14.21,14.21,31540.0
2015-09-23 10:15:00,14.21,14.23,14.21,14.23,18217.0,14.21,14.23,14.21,14.23,18217.0
2015-09-23 10:20:00,14.22,14.23,14.22,14.23,33719.0,14.22,14.23,14.22,14.23,33719.0
2015-09-23 10:25:00,14.23,14.23,14.21,14.22,40475.0,14.23,14.23,14.21,14.22,40475.0
2015-09-23 10:30:00,14.21,14.23,14.21,14.21,42022.0,14.21,14.23,14.21,14.21,42022.0
2015-09-23 10:35:00,14.21,14.24,14.21,14.24,114562.0,14.21,14.24,14.21,14.24,114562.0
2015-09-23 10:40:00,14.24,14.24,14.22,14.22,33342.0,14.24,14.24,14.22,14.22,33342.0
2015-09-23 10:45:00,14.22,14.23,14.21,14.23,21700.0,14.22,14.23,14.21,14.23,21700.0
2015-09-23 10:50:00,14.23,14.23,14.21,14.21,17494.0,14.23,14.23,14.21,14.21,17494.0
2015-09-23 10:55:00,14.22,14.22,14.17,14.18,75276.0,14.22,14.22,14.17,14.18,75276.0
2015-09-23 11:00:00,14.18,14.19,14.18,14.18,18332.0,14.18,14.19,14.18,14.18,18332.0
2015-09-23 11:05:00,14.18,14.18,14.17,14.17,15578.0,14.18,14.18,14.17,14.17,15578.0
2015-09-23 11:10:00,14.18,14.18,14.16,14.17,18650.0,14.18,14.18,14.16,14.17,18650.0
2015-09-23 11:15:00,14.17,14.18,14.16,14.17,34064.0,14.17,14.18,14.16,14.17,34064.0
2015-09-23 11:20:00,14.17,14.18,14.16,14.16,77289.0,14.17,14.18,14.16,14.16,77289.0
2015-09-23 11:25:00,14.16,14.18,14.16,14.18,26981.0,14.16,14.18,14.16,14.18,26981.0
2015-09-23 11:30:00,14.18,14.18,14.16,14.16,13964.0,14.18,14.18,14.16,14.16,13964.0
2015-09-23 11:35:00,14.16,14.17,14.15,14.17,25737.0,14.16,14.17,14.15,14.17,25737.0
2015-09-23 11:40:00,14.17,14.17,14.13,14.15,68003.0,14.17,14.17,14.13,14.15,68003.0
2015-09-23 11:45:00,14.15,14.15,14.14,14.14,9876.0,14.15,14.15,14.14,14.14,9876.0
2015-09-23 11:50:00,14.14,14.15,14.14,14.15,10911.0,14.14,14.15,14.14,14.15,10911.0
2015-09-23 11:55:00,14.14,14.16,14.14,14.15,20176.0,14.14,14.16,14.14,14.15,20176.0
2015-09-23 12:00:00,14.15,14.16,14.15,14.15,18541.0,14.15,14.16,14.15,14.15,18541.0
2015-09-23 12:05:00,14.15,14.15,14.13,14.14,27507.0,14.15,14.15,14.13,14.14,27507.0
2015-09-23 12:10:00,14.14,14.15,14.12,14.12,49445.0,14.14,14.15,14.12,14.12,49445.0
2015-09-23 12:15:00,14.13,14.13,14.12,14.13,34439.0,14.13,14.13,14.12,14.13,34439.0
2015-09-23 12:20:00,14.13,14.13,14.11,14.12,15802.0,14.13,14.13,14.11,14.12,15802.0
2015-09-23 12:25:00,14.12,14.13,14.11,14.13,36263.0,14.12,14.13,14.11,14.13,36263.0
2015-09-23 12:30:00,14.12,14.14,14.12,14.13,20757.0,14.12,14.14,14.12,14.13,20757.0
2015-09-23 12:35:00,14.14,14.15,14.13,14.14,6906.0,14.14,14.15,14.13,14.14,6906.0
2015-09-23 12:40:00,14.15,14.15,14.14,14.15,23523.0,14.15,14.15,14.14,14.15,23523.0
2015-09-23 12:45:00,14.15,14.16,14.14,14.14,26020.0,14.15,14.16,14.14,14.14,26020.0
2015-09-23 12:50:00,14.15,14.15,14.12,14.13,7950.0,14.15,14.15,14.12,14.13,7950.0
2015-09-23 12:55:00,14.13,14.14,14.13,14.14,21134.0,14.13,14.14,14.13,14.14,21134.0
2015-09-23 13:00:00,14.14,14.14,14.13,14.13,3550.0,14.14,14.14,14.13,14.13,3550.0
2015-09-23 13:05:00,14.13,14.14,14.13,14.14,5495.0,14.13,14.14,14.13,14.14,5495.0
2015-09-23 13:10:00,14.13,14.14,14.13,14.14,12891.0,14.13,14.14,14.13,14.14,12891.0
2015-09-23 13:15:00,14.14,14.14,14.12,14.14,28569.0,14.14,14.14,14.12,14.14,28569.0
2015-09-23 13:20:00,14.14,14.15,14.13,14.14,20432.0,14.14,14.15,14.13,14.14,20432.0
2015-09-23 13:25:00,14.14,14.15,14.14,14.15,6086.0,14.14,14.15,14.14,14.15,6086.0
2015-09-23 13:30:00,14.15,14.15,14.12,14.13,21868.0,14.15,14.15,14.12,14.13,21868.0
2015-09-23 13:35:00,14.12,14.13,14.12,14.12,8583.0,14.12,14.13,14.12,14.12,8583.0
2015-09-23 13:40:00,14.12,14.13,14.12,14.13,5912.0,14.12,14.13,14.12,14.13,5912.0
2015-09-23 13:45:00,14.12,14.13,14.12,14.12,24155.0,14.12,14.13,14.12,14.12,24155.0
2015-09-23 13:50:00,14.13,14.13,14.11,14.13,44900.0,14.13,14.13,14.11,14.13,44900.0
2015-09-23 13:55:00,14.12,14.13,14.12,14.12,7409.0,14.12,14.13,14.12,14.12,7409.0
2015-09-23 14:00:00,14.13,14.13,14.12,14.12,15295.0,14.13,14.13,14.12,14.12,15295.0
2015-09-23 14:05:00,14.13,14.14,14.12,14.14,9004.0,14.13,14.14,14.12,14.14,9004.0
2015-09-23 14:10:00,14.13,14.14,14.13,14.13,18319.0,14.13,14.14,14.13,14.13,18319.0
2015-09-23 14:15:00,14.13,14.13,14.12,14.13,6921.0,14.13,14.13,14.12,14.13,6921.0
2015-09-23 14:20:00,14.13,14.13,14.11,14.12,58146.0,14.13,14.13,14.11,14.12,58146.0
2015-09-23 14:25:00,14.12,14.13,14.1,14.1,31665.0,14.12,14.13,14.1,14.1,31665.0
2015-09-23 14:30:00,14.11,14.11,14.1,14.11,9762.0,14.11,14.11,14.1,14.11,9762.0
2015-09-23 14:35:00,14.11,14.11,14.1,14.11,7297.0,14.11,14.11,14.1,14.11,7297.0
2015-09-23 14:40:00,14.1,14.11,14.1,14.11,5330.0,14.1,14.11,14.1,14.11,5330.0
2015-09-23 14:45:00,14.11,14.11,14.1,14.11,16865.0,14.11,14.11,14.1,14.11,16865.0
2015-09-23 14:50:00,14.1,14.11,14.1,14.11,24548.0,14.1,14.11,14.1,14.11,24548.0
2015-09-23 14:55:00,14.11,14.12,14.11,14.11,8635.0,14.11,14.12,14.11,14.11,8635.0
2015-09-23 15:00:00,14.12,14.12,14.11,14.11,8860.0,14.12,14.12,14.11,14.11,8860.0
2015-09-23 15:05:00,14.11,14.12,14.11,14.11,5006.0,14.11,14.12,14.11,14.11,5006.0
2015-09-23 15:10:00,14.11,14.12,14.11,14.11,28994.0,14.11,14.12,14.11,14.11,28994.0
2015-09-23 15:15:00,14.11,14.12,14.11,14.12,44294.0,14.11,14.12,14.11,14.12,44294.0
2015-09-23 15:20:00,14.12,14.12,14.11,14.12,3583.0,14.12,14.12,14.11,14.12,3583.0
2015-09-23 15:25:00,14.12,14.13,14.11,14.13,13142.0,14.12,14.13,14.11,14.13,13142.0
2015-09-23 15:30:00,14.13,14.13,14.12,14.12,19754.0,14.13,14.13,14.12,14.12,19754.0
2015-09-23 15:35:00,14.13,14.13,14.11,14.11,18700.0,14.13,14.13,14.11,14.11,18700.0
2015-09-23 15:40:00,14.11,14.12,14.11,14.11,9805.0,14.11,14.12,14.11,14.11,9805.0
2015-09-23 15:45:00,14.12,14.12,14.11,14.11,31668.0,14.12,14.12,14.11,14.11,31668.0
2015-09-23 15:50:00,14.11,14.12,14.11,14.12,39815.0,14.11,14.12,14.11,14.12,39815.0
2015-09-23 15:55:00,14.12,14.12,14.11,14.11,87943.0,14.12,14.12,14.11,14.11,87943.0
2015-09-24 09:30:00,14.23,14.24,14.21,14.23,230761.0,14.23,14.24,14.21,14.23,230761.0
2015-09-24 09:35:00,14.23,14.27,14.22,14.27,138021.0,14.23,14.27,14.22,14.27,138021.0
2015-09-24 09:40:00,14.27,14.33,14.26,14.32,198971.0,14.27,14.33,14.26,14.32,198971.0
2015-09-24 09:45:00,14.32,14.34,14.31,14.32,111679.0,14.32,14.34,14.31,14.32,111679.0
2015-09-24 09:50:00,14.32,14.37,14.32,14.35,332613.0,14.32,14.37,14.32,14.35,332613.0
2015-09-24 09:55:00,14.35,14.37,14.34,14.34,200960.0,14.35,14.37,14.34,14.34,200960.0
2015-09-24 10:00:00,14.34,14.4,14.34,14.39,286853.0,14.34,14.4,14.34,14.39,286853.0
2015-09-24 10:05:00,14.39,14.39,14.35,14.36,229211.0,14.39,14.39,14.35,14.36,229211.0
2015-09-24 10:10:00,14.36,14.38,14.34,14.35,49975.0,14.36,14.38,14.34,14.35,49975.0
2015-09-24 10:15:00,14.35,14.43,14.34,14.42,203595.0,14.35,14.43,14.34,14.42,203595.0
2015-09-24 10:20:00,14.42,14.49,14.41,14.49,319586.0,14.42,14.49,14.41,14.49,319586.0
2015-09-24 10:25:00,14.48,14.5,14.47,14.49,397909.0,14.48,14.5,14.47,14.49,397909.0
2015-09-24 10:30:00,14.49,14.51,14.46,14.46,167492.0,14.49,14.51,14.46,14.46,167492.0
2015-09-24 10:35:00,14.47,14.47,14.44,14.45,58895.0,14.47,14.47,14.44,14.45,58895.0
2015-09-24 10:40:00,14.45,14.47,14.44,14.46,131654.0,14.45,14.47,14.44,14.46,131654.0
2015-09-24 10:45:00,14.47,14.49,14.46,14.46,195184.0,14.47,14.49,14.46,14.46,195184.0
2015-09-24 10:50:00,14.46,14.47,14.45,14.46,45461.0,14.46,14.47,14.45,14.46,45461.0
2015-09-24 10:55:00,14.46,14.46,14.44,14.45,34086.0,14.46,14.46,14.44,14.45,34086.0
2015-09-24 11:00:00,14.46,14.46,14.43,14.45,148195.0,14.46,14.46,14.43,14.45,148195.0
2015-09-24 11:05:00,14.45,14.45,14.42,14.44,70871.0,14.45,14.45,14.42,14.44,70871.0
2015-09-24 11:10:00,14.43,14.45,14.42,14.42,50397.0,14.43,14.45,14.42,14.42,50397.0
2015-09-24 11:15:00,14.42,14.45,14.42,14.42,66174.0,14.42,14.45,14.42,14.42,66174.0
2015-09-24 11:20:00,14.43,14.44,14.42,14.44,71134.0,14.43,14.44,14.42,14.44,71134.0
2015-09-24 11:25:00,14.44,14.45,14.43,14.45,62522.0,14.44,14.45,14.43,14.45,62522.0
2015-09-24 11:30:00,14.44,14.46,14.44,14.44,56880.0,14.44,14.46,14.44,14.44,56880.0
2015-09-24 11:35:00,14.45,14.47,14.44,14.45,105969.0,14.45,14.47,14.44,14.45,105969.0
2015-09-24 11:40:00,14.45,14.45,14.43,14.43,25609.0,14.45,14.45,14.43,14.43,25609.0
2015-09-24 11:45:00,14.43,14.45,14.43,14.45,48614.0,14.43,14.45,14.43,14.45,48614.0
2015-09-24 11:50:00,14.44,14.46,14.44,14.45,41335.0,14.44,14.46,14.44,14.45,41335.0
2015-09-24 11:55:00,14.45,14.46,14.45,14.46,85463.0,14.45,14.46,14.45,14.46,85463.0
2015-09-24 12:00:00,14.45,14.45,14.43,14.44,56600.0,14.45,14.45,14.43,14.44,56600.0
2015-09-24 12:05:00,14.43,14.44,14.4,14.41,128006.0,14.43,14.44,14.4,14.41,128006.0
2015-09-24 12:10:00,14.41,14.43,14.4,14.43,23716.0,14.41,14.43,14.4,14.43,23716.0
2015-09-24 12:15:00,14.43,14.45,14.43,14.45,21833.0,14.43,14.45,14.43,14.45,21833.0
2015-09-24 12:20:00,14.45,14.46,14.44,14.46,55965.0,14.45,14.46,14.44,14.46,55965.0
2015-09-24 12:25:00,14.45,14.46,14.43,14.45,48440.0,14.45,14.46,14.43,14.45,48440.0
2015-09-24 12:30:00,14.45,14.46,14.44,14.45,19769.0,14.45,14.46,14.44,14.45,19769.0
2015-09-24 12:35:00,14.45,14.45,14.44,14.45,27842.0,14.45,14.45,14.44,14.45,27842.0
2015-09-24 12:40:00,14.45,14.46,14.44,14.46,34082.0,14.45,14.46,14.44,14.46,34082.0
2015-09-24 12:45:00,14.46,14.47,14.45,14.46,36268.0,14.46,14.47,14.45,14.46,36268.0
2015-09-24 12:50:00,14.46,14.46,14.44,14.44,23767.0,14.46,14.46,14.44,14.44,23767.0
2015-09-24 12:55:00,14.45,14.46,14.44,14.45,62458.0,14.45,14.46,14.44,14.45,62458.0
2015-09-24 13:00:00,14.46,14.47,14.45,14.47,63136.0,14.46,14.47,14.45,14.47,63136.0
2015-09-24 13:05:00,14.46,14.47,14.46,14.46,43010.0,14.46,14.47,14.46,14.46,43010.0
2015-09-24 13:10:00,14.46,14.47,14.45,14.46,44718.0,14.46,14.47,14.45,14.46,44718.0
2015-09-24 13:15:00,14.46,14.47,14.45,14.46,19553.0,14.46,14.47,14.45,14.46,19553.0
2015-09-24 13:20:00,14.46,14.46,14.44,14.45,53618.0,14.46,14.46,14.44,14.45,53618.0
2015-09-24 13:25:00,14.46,14.46,14.45,14.46,48784.0,14.46,14.46,14.45,14.46,48784.0
2015-09-24 13:30:00,14.46,14.47,14.46,14.46,20649.0,14.46,14.47,14.46,14.46,20649.0
2015-09-24 13:35:00,14.46,14.47,14.46,14.46,21229.0,14.46,14.47,14.46,14.46,21229.0
2015-09-24 13:40:00,14.46,14.46,14.45,14.46,17618.0,14.46,14.46,14.45,14.46,17618.0
2015-09-24 13:45:00,14.45,14.46,14.45,14.46,36061.0,14.45,14.46,14.45,14.46,36061.0
2015-09-24 13:50:00,14.46,14.46,14.44,14.45,24217.0,14.46,14.46,14.44,14.45,24217.0
2015-09-24 13:55:00,14.45,14.45,14.44,14.45,18146.0,14.45,14.45,14.44,14.45,18146.0
2015-09-24 14:00:00,14.45,14.45,14.44,14.45,34742.0,14.45,14.45,14.44,14.45,34742.0
2015-09-24 14:05:00,14.45,14.45,14.44,14.44,22644.0,14.45,14.45,14.44,14.44,22644.0
2015-09-24 14:10:00,14.45,14.45,14.44,14.44,26403.0,14.45,14.45,14.44,14.44,26403.0
2015-09-24 14:15:00,14.44,14.45,14.44,14.44,42045.0,14.44,14.45,14.44,14.44,42045.0
2015-09-24 14:20:00,14.45,14.45,14.44,14.44,9362.0,14.45,14.45,14.44,14.44,9362.0
2015-09-24 14:25:00,14.44,14.45,14.42,14.44,57023.0,14.44,14.45,14.42,14.44,57023.0
2015-09-24 14:30:00,14.44,14.45,14.43,14.45,15191.0,14.44,14.45,14.43,14.45,15191.0
2015-09-24 14:35:00,14.44,14.45,14.44,14.45,14190.0,14.44,14.45,14.44,14.45,14190.0
2015-09-24 14:40:00,14.44,14.46,14.44,14.46,35337.0,14.44,14.46,14.44,14.46,35337.0
2015-09-24 14:45:00,14.46,14.46,14.45,14.46,21270.0,14.46,14.46,14.45,14.46,21270.0
2015-09-24 14:50:00,14.45,14.47,14.44,14.45,246043.0,14.45,14.47,14.44,14.45,246043.0
2015-09-24 14:55:00,14.45,14.45,14.44,14.45,152520.0,14.45,14.45,14.44,14.45,152520.0
2015-09-24 15:00:00,14.45,14.46,14.44,14.44,70664.0,14.45,14.46,14.44,14.44,70664.0
2015-09-24 15:05:00,14.45,14.45,14.44,14.45,130253.0,14.45,14.45,14.44,14.45,130253.0
2015-09-24 15:10:00,14.45,14.46,14.44,14.44,52023.0,14.45,14.46,14.44,14.44,52023.0
2015-09-24 15:15:00,14.44,14.45,14.44,14.44,72418.0,14.44,14.45,14.44,14.44,72418.0
2015-09-24 15:20:00,14.44,14.45,14.44,14.44,30815.0,14.44,14.45,14.44,14.44,30815.0
2015-09-24 15:25:00,14.44,14.45,14.44,14.44,46088.0,14.44,14.45,14.44,14.44,46088.0
2015-09-24 15:30:00,14.44,14.45,14.43,14.44,45986.0,14.44,14.45,14.43,14.44,45986.0
2015-09-24 15:35:00,14.44,14.44,14.43,14.44,57392.0,14.44,14.44,14.43,14.44,57392.0
2015-09-24 15:40:00,14.44,14.45,14.43,14.44,34720.0,14.44,14.45,14.43,14.44,34720.0
2015-09-24 15:45:00,14.45,14.45,14.44,14.45,36570.0,14.45,14.45,14.44,14.45,36570.0
2015-09-24 15:50:00,14.45,14.45,14.44,14.45,60604.0,14.45,14.45,14.44,14.45,60604.0
2015-09-24 15:55:00,14.44,14.45,14.44,14.44,160787.0,14.44,14.45,14.44,14.44,160787.0
2015-09-25 09:30:00,14.44,14.45,14.42,14.44,166070.0,14.44,14.45,14.42,14.44,166070.0
2015-09-25 09:35:00,14.44,14.45,14.41,14.44,83631.0,14.44,14.45,14.41,14.44,83631.0
2015-09-25 09:40:00,14.45,14.47,14.43,14.44,62192.0,14.45,14.47,14.43,14.44,62192.0
2015-09-25 09:45:00,14.44,14.46,14.44,14.45,28906.0,14.44,14.46,14.44,14.45,28906.0
2015-09-25 09:50:00,14.46,14.51,14.45,14.49,105938.0,14.46,14.51,14.45,14.49,105938.0
2015-09-25 09:55:00,14.49,14.5,14.48,14.49,42972.0,14.49,14.5,14.48,14.49,42972.0
2015-09-25 10:00:00,14.48,14.5,14.46,14.47,88454.0,14.48,14.5,14.46,14.47,88454.0
2015-09-25 10:05:00,14.47,14.47,14.45,14.47,76011.0,14.47,14.47,14.45,14.47,76011.0
2015-09-25 10:10:00,14.48,14.48,14.44,14.44,60940.0,14.48,14.48,14.44,14.44,60940.0
2015-09-25 10:15:00,14.44,14.45,14.4,14.4,141170.0,14.44,14.45,14.4,14.4,141170.0
2015-09-25 10:20:00,14.4,14.4,14.37,14.38,86752.0,14.4,14.4,14.37,14.38,86752.0
2015-09-25 10:25:00,14.39,14.39,14.35,14.37,71034.0,14.39,14.39,14.35,14.37,71034.0
2015-09-25 10:30:00,14.37,14.37,14.35,14.37,23848.0,14.37,14.37,14.35,14.37,23848.0
2015-09-25 10:35:00,14.36,14.37,14.35,14.37,26062.0,14.36,14.37,14.35,14.37,26062.0
2015-09-25 10:40:00,14.37,14.4,14.36,14.4,44642.0,14.37,14.4,14.36,14.4,44642.0
2015-09-25 10:45:00,14.4,14.41,14.39,14.41,33929.0,14.4,14.41,14.39,14.41,33929.0
2015-09-25 10:50:00,14.41,14.42,14.4,14.42,103649.0,14.41,14.42,14.4,14.42,103649.0
2015-09-25 10:55:00,14.41,14.44,14.41,14.43,97815.0,14.41,14.44,14.41,14.43,97815.0
2015-09-25 11:00:00,14.43,14.44,14.41,14.42,17403.0,14.43,14.44,14.41,14.42,17403.0
2015-09-25 11:05:00,14.42,14.43,14.41,14.43,62575.0,14.42,14.43,14.41,14.43,62575.0
2015-09-25 11:10:00,14.43,14.44,14.42,14.42,36915.0,14.43,14.44,14.42,14.42,36915.0
2015-09-25 11:15:00,14.43,14.44,14.42,14.44,12405.0,14.43,14.44,14.42,14.44,12405.0
2015-09-25 11:20:00,14.44,14.44,14.42,14.43,25514.0,14.44,14.44,14.42,14.43,25514.0
2015-09-25 11:25:00,14.43,14.43,14.4,14.41,45465.0,14.43,14.43,14.4,14.41,45465.0
2015-09-25 11:30:00,14.41,14.41,14.39,14.4,30074.0,14.41,14.41,14.39,14.4,30074.0
2015-09-25 11:35:00,14.4,14.43,14.4,14.43,24083.0,14.4,14.43,14.4,14.43,24083.0
2015-09-25 11:40:00,14.43,14.43,14.41,14.41,34871.0,14.43,14.43,14.41,14.41,34871.0
2015-09-25 11:45:00,14.41,14.44,14.41,14.43,18893.0,14.41,14.44,14.41,14.43,18893.0
2015-09-25 11:50:00,14.43,14.43,14.41,14.41,13000.0,14.43,14.43,14.41,14.41,13000.0
2015-09-25 11:55:00,14.41,14.43,14.41,14.42,31461.0,14.41,14.43,14.41,14.42,31461.0
2015-09-25 12:00:00,14.42,14.42,14.39,14.41,34469.0,14.42,14.42,14.39,14.41,34469.0
2015-09-25 12:05:00,14.41,14.42,14.4,14.41,25350.0,14.41,14.42,14.4,14.41,25350.0
2015-09-25 12:10:00,14.41,14.41,14.4,14.41,32105.0,14.41,14.41,14.4,14.41,32105.0
2015-09-25 12:15:00,14.4,14.41,14.4,14.41,17949.0,14.4,14.41,14.4,14.41,17949.0
2015-09-25 12:20:00,14.41,14.41,14.4,14.4,17807.0,14.41,14.41,14.4,14.4,17807.0
2015-09-25 12:25:00,14.4,14.42,14.4,14.42,39332.0,14.4,14.42,14.4,14.42,39332.0
2015-09-25 12:30:00,14.41,14.42,14.4,14.41,35457.0,14.41,14.42,14.4,14.41,35457.0
2015-09-25 12:35:00,14.41,14.41,14.4,14.41,32135.0,14.41,14.41,14.4,14.41,32135.0
2015-09-25 12:40:00,14.41,14.42,14.41,14.42,31000.0,14.41,14.42,14.41,14.42,31000.0
2015-09-25 12:45:00,14.42,14.42,14.41,14.42,15176.0,14.42,14.42,14.41,14.42,15176.0
2015-09-25 12:50:00,14.42,14.42,14.41,14.42,10992.0,14.42,14.42,14.41,14.42,10992.0
2015-09-25 12:55:00,14.42,14.43,14.41,14.43,21862.0,14.42,14.43,14.41,14.43,21862.0
2015-09-25 13:00:00,14.43,14.43,14.42,14.43,10831.0,14.43,14.43,14.42,14.43,10831.0
2015-09-25 13:05:00,14.42,14.43,14.42,14.42,8621.0,14.42,14.43,14.42,14.42,8621.0
2015-09-25 13:10:00,14.42,14.43,14.42,14.42,20004.0,14.42,14.43,14.42,14.42,20004.0
2015-09-25 13:15:00,14.42,14.44,14.42,14.43,37235.0,14.42,14.44,14.42,14.43,37235.0
2015-09-25 13:20:00,14.43,14.44,14.42,14.44,172906.0,14.43,14.44,14.42,14.44,172906.0
2015-09-25 13:25:00,14.43,14.43,14.42,14.43,18595.0,14.43,14.43,14.42,14.43,18595.0
2015-09-25 13:30:00,14.42,14.43,14.4,14.41,7238.0,14.42,14.43,14.4,14.41,7238.0
2015-09-25 13:35:00,14.41,14.41,14.4,14.41,12301.0,14.41,14.41,14.4,14.41,12301.0
2015-09-25 13:40:00,14.41,14.41,14.4,14.41,13691.0,14.41,14.41,14.4,14.41,13691.0
2015-09-25 13:45:00,14.4,14.41,14.4,14.4,6204.0,14.4,14.41,14.4,14.4,6204.0
2015-09-25 13:50:00,14.41,14.41,14.4,14.4,2720.0,14.41,14.41,14.4,14.4,2720.0
2015-09-25 13:55:00,14.4,14.42,14.4,14.41,23515.0,14.4,14.42,14.4,14.41,23515.0
2015-09-25 14:00:00,14.41,14.42,14.41,14.42,18785.0,14.41,14.42,14.41,14.42,18785.0
2015-09-25 14:05:00,14.42,14.42,14.41,14.42,46564.0,14.42,14.42,14.41,14.42,46564.0
2015-09-25 14:10:00,14.42,14.42,14.4,14.41,6389.0,14.42,14.42,14.4,14.41,6389.0
2015-09-25 14:15:00,14.41,14.41,14.39,14.39,20729.0,14.41,14.41,14.39,14.39,20729.0
2015-09-25 14:20:00,14.39,14.4,14.39,14.4,29397.0,14.39,14.4,14.39,14.4,29397.0
2015-09-25 14:25:00,14.4,14.41,14.39,14.41,45739.0,14.4,14.41,14.39,14.41,45739.0
2015-09-25 14:30:00,14.4,14.41,14.4,14.4,14609.0,14.4,14.41,14.4,14.4,14609.0
2015-09-25 14:35:00,14.4,14.41,14.4,14.4,2523.0,14.4,14.41,14.4,14.4,2523.0
2015-09-25 14:40:00,14.41,14.41,14.4,14.41,2394.0,14.41,14.41,14.4,14.41,2394.0
2015-09-25 14:45:00,14.4,14.41,14.4,14.41,14823.0,14.4,14.41,14.4,14.41,14823.0
2015-09-25 14:50:00,14.4,14.41,14.4,14.4,21315.0,14.4,14.41,14.4,14.4,21315.0
2015-09-25 14:55:00,14.41,14.42,14.4,14.42,26023.0,14.41,14.42,14.4,14.42,26023.0
2015-09-25 15:00:00,14.42,14.43,14.41,14.43,25017.0,14.42,14.43,14.41,14.43,25017.0
2015-09-25 15:05:00,14.42,14.43,14.42,14.43,6944.0,14.42,14.43,14.42,14.43,6944.0
2015-09-25 15:10:00,14.43,14.43,14.41,14.42,24439.0,14.43,14.43,14.41,14.42,24439.0
2015-09-25 15:15:00,14.42,14.43,14.41,14.42,59203.0,14.42,14.43,14.41,14.42,59203.0
2015-09-25 15:20:00,14.42,14.42,14.41,14.42,4000.0,14.42,14.42,14.41,14.42,4000.0
2015-09-25 15:25:00,14.42,14.42,14.41,14.41,14732.0,14.42,14.42,14.41,14.41,14732.0
2015-09-25 15:30:00,14.41,14.42,14.41,14.41,13427.0,14.41,14.42,14.41,14.41,13427.0
2015-09-25 15:35:00,14.41,14.42,14.41,14.42,18182.0,14.41,14.42,14.41,14.42,18182.0
2015-09-25 15:40:00,14.42,14.42,14.41,14.41,27365.0,14.42,14.42,14.41,14.41,27365.0
2015-09-25 15:45:00,14.42,14.42,14.4,14.41,40061.0,14.42,14.42,14.4,14.41,40061.0
2015-09-25 15:50:00,14.41,14.41,14.39,14.39,40280.0,14.41,14.41,14.39,14.39,40280.0
2015-09-25 15:55:00,14.4,14.41,14.39,14.4,195367.0,14.4,14.41,14.39,14.4,195367.0
2015-09-28 09:30:00,13.95,13.96,13.93,13.95,524637.0,13.95,13.96,13.93,13.95,524637.0
2015-09-28 09:35:00,13.95,13.95,13.91,13.93,236777.0,13.95,13.95,13.91,13.93,236777.0
2015-09-28 09:40:00,13.94,13.96,13.92,13.95,143763.0,13.94,13.96,13.92,13.95,143763.0
2015-09-28 09:45:00,13.95,13.95,13.92,13.94,182066.0,13.95,13.95,13.92,13.94,182066.0
2015-09-28 09:50:00,13.94,13.96,13.93,13.94,88697.0,13.94,13.96,13.93,13.94,88697.0
2015-09-28 09:55:00,13.95,13.96,13.93,13.95,74020.0,13.95,13.96,13.93,13.95,74020.0
2015-09-28 10:00:00,13.94,13.96,13.93,13.95,100047.0,13.94,13.96,13.93,13.95,100047.0
2015-09-28 10:05:00,13.94,13.99,13.94,13.98,116285.0,13.94,13.99,13.94,13.98,116285.0
2015-09-28 10:10:00,13.98,13.99,13.96,13.98,140981.0,13.98,13.99,13.96,13.98,140981.0
2015-09-28 10:15:00,13.98,13.98,13.96,13.96,77286.0,13.98,13.98,13.96,13.96,77286.0
2015-09-28 10:20:00,13.97,13.98,13.96,13.98,65941.0,13.97,13.98,13.96,13.98,65941.0
2015-09-28 10:25:00,13.97,13.98,13.93,13.94,162209.0,13.97,13.98,13.93,13.94,162209.0
2015-09-28 10:30:00,13.94,13.95,13.93,13.94,71719.0,13.94,13.95,13.93,13.94,71719.0
2015-09-28 10:35:00,13.94,13.95,13.93,13.95,152569.0,13.94,13.95,13.93,13.95,152569.0
2015-09-28 10:40:00,13.94,13.95,13.93,13.93,66268.0,13.94,13.95,13.93,13.93,66268.0
2015-09-28 10:45:00,13.93,13.94,13.92,13.93,52133.0,13.93,13.94,13.92,13.93,52133.0
2015-09-28 10:50:00,13.93,13.96,13.92,13.95,166774.0,13.93,13.96,13.92,13.95,166774.0
2015-09-28 10:55:00,13.95,13.95,13.93,13.94,37543.0,13.95,13.95,13.93,13.94,37543.0
2015-09-28 11:00:00,13.94,13.94,13.92,13.93,46712.0,13.94,13.94,13.92,13.93,46712.0
2015-09-28 11:05:00,13.92,13.93,13.9,13.91,129713.0,13.92,13.93,13.9,13.91,129713.0
2015-09-28 11:10:00,13.91,13.91,13.85,13.86,399839.0,13.91,13.91,13.85,13.86,399839.0
2015-09-28 11:15:00,13.85,13.89,13.84,13.88,140035.0,13.85,13.89,13.84,13.88,140035.0
2015-09-28 11:20:00,13.88,13.91,13.87,13.9,46125.0,13.88,13.91,13.87,13.9,46125.0
2015-09-28 11:25:00,13.9,13.9,13.88,13.88,45443.0,13.9,13.9,13.88,13.88,45443.0
2015-09-28 11:30:00,13.87,13.89,13.87,13.88,39262.0,13.87,13.89,13.87,13.88,39262.0
2015-09-28 11:35:00,13.88,13.9,13.88,13.9,11940.0,13.88,13.9,13.88,13.9,11940.0
2015-09-28 11:40:00,13.9,13.92,13.89,13.91,52237.0,13.9,13.92,13.89,13.91,52237.0
2015-09-28 11:45:00,13.9,13.92,13.9,13.92,29812.0,13.9,13.92,13.9,13.92,29812.0
2015-09-28 11:50:00,13.92,13.92,13.9,13.9,36527.0,13.92,13.92,13.9,13.9,36527.0
2015-09-28 11:55:00,13.91,13.92,13.9,13.92,43707.0,13.91,13.92,13.9,13.92,43707.0
2015-09-28 12:00:00,13.92,13.92,13.9,13.91,64465.0,13.92,13.92,13.9,13.91,64465.0
2015-09-28 12:05:00,13.91,13.94,13.91,13.93,58888.0,13.91,13.94,13.91,13.93,58888.0
2015-09-28 12:10:00,13.93,13.94,13.92,13.92,33337.0,13.93,13.94,13.92,13.92,33337.0
2015-09-28 12:15:00,13.93,13.93,13.92,13.93,58231.0,13.93,13.93,13.92,13.93,58231.0
2015-09-28 12:20:00,13.93,13.93,13.92,13.93,20478.0,13.93,13.93,13.92,13.93,20478.0
2015-09-28 12:25:00,13.93,13.93,13.91,13.91,40716.0,13.93,13.93,13.91,13.91,40716.0
2015-09-28 12:30:00,13.92,13.92,13.9,13.91,32027.0,13.92,13.92,13.9,13.91,32027.0
2015-09-28 12:35:00,13.9,13.92,13.9,13.91,27821.0,13.9,13.92,13.9,13.91,27821.0
2015-09-28 12:40:00,13.91,13.91,13.89,13.9,29493.0,13.91,13.91,13.89,13.9,29493.0
2015-09-28 12:45:00,13.91,13.91,13.9,13.9,15032.0,13.91,13.91,13.9,13.9,15032.0
2015-09-28 12:50:00,13.91,13.92,13.9,13.92,12296.0,13.91,13.92,13.9,13.92,12296.0
2015-09-28 12:55:00,13.91,13.93,13.91,13.92,10427.0,13.91,13.93,13.91,13.92,10427.0
2015-09-28 13:00:00,13.93,13.93,13.91,13.91,63087.0,13.93,13.93,13.91,13.91,63087.0
2015-09-28 13:05:00,13.92,13.92,13.9,13.9,15405.0,13.92,13.92,13.9,13.9,15405.0
2015-09-28 13:10:00,13.91,13.91,13.89,13.91,47455.0,13.91,13.91,13.89,13.91,47455.0
2015-09-28 13:15:00,13.9,13.91,13.9,13.91,14855.0,13.9,13.91,13.9,13.91,14855.0
2015-09-28 13:20:00,13.9,13.93,13.9,13.91,53817.0,13.9,13.93,13.9,13.91,53817.0
2015-09-28 13:25:00,13.9,13.91,13.89,13.9,32339.0,13.9,13.91,13.89,13.9,32339.0
2015-09-28 13:30:00,13.9,13.91,13.9,13.91,5657.0,13.9,13.91,13.9,13.91,5657.0
2015-09-28 13:35:00,13.9,13.91,13.9,13.91,15994.0,13.9,13.91,13.9,13.91,15994.0
2015-09-28 13:40:00,13.92,13.92,13.91,13.92,17442.0,13.92,13.92,13.91,13.92,17442.0
2015-09-28 13:45:00,13.92,13.92,13.9,13.92,62074.0,13.92,13.92,13.9,13.92,62074.0
2015-09-28 13:50:00,13.91,13.92,13.9,13.92,101352.0,13.91,13.92,13.9,13.92,101352.0
2015-09-28 13:55:00,13.92,13.92,13.91,13.91,13057.0,13.92,13.92,13.91,13.91,13057.0
2015-09-28 14:00:00,13.92,13.92,13.91,13.92,17723.0,13.92,13.92,13.91,13.92,17723.0
2015-09-28 14:05:00,13.92,13.92,13.9,13.91,21061.0,13.92,13.92,13.9,13.91,21061.0
2015-09-28 14:10:00,13.91,13.92,13.9,13.92,17105.0,13.91,13.92,13.9,13.92,17105.0
2015-09-28 14:15:00,13.92,13.92,13.91,13.92,20311.0,13.92,13.92,13.91,13.92,20311.0
2015-09-28 14:20:00,13.92,13.92,13.91,13.92,6261.0,13.92,13.92,13.91,13.92,6261.0
2015-09-28 14:25:00,13.92,13.93,13.91,13.93,20424.0,13.92,13.93,13.91,13.93,20424.0
2015-09-28 14:30:00,13.93,13.93,13.92,13.93,9218.0,13.93,13.93,13.92,13.93,9218.0
2015-09-28 14:35:00,13.93,13.93,13.92,13.93,19139.0,13.93,13.93,13.92,13.93,19139.0
2015-09-28 14:40:00,13.93,13.93,13.92,13.93,8980.0,13.93,13.93,13.92,13.93,8980.0
2015-09-28 14:45:00,13.93,13.93,13.92,13.93,10288.0,13.93,13.93,13.92,13.93,10288.0
2015-09-28 14:50:00,13.93,13.93,13.92,13.92,16917.0,13.93,13.93,13.92,13.92,16917.0
2015-09-28 14:55:00,13.93,13.94,13.92,13.94,22534.0,13.93,13.94,13.92,13.94,22534.0
2015-09-28 15:00:00,13.94,13.94,13.93,13.94,14316.0,13.94,13.94,13.93,13.94,14316.0
2015-09-28 15:05:00,13.94,13.94,13.92,13.93,61774.0,13.94,13.94,13.92,13.93,61774.0
2015-09-28 15:10:00,13.93,13.94,13.92,13.94,82437.0,13.93,13.94,13.92,13.94,82437.0
2015-09-28 15:15:00,13.94,13.94,13.93,13.93,22863.0,13.94,13.94,13.93,13.93,22863.0
2015-09-28 15:20:00,13.94,13.94,13.93,13.94,36672.0,13.94,13.94,13.93,13.94,36672.0
2015-09-28 15:25:00,13.94,13.94,13.93,13.93,20342.0,13.94,13.94,13.93,13.93,20342.0
2015-09-28 15:30:00,13.94,13.94,13.93,13.94,59438.0,13.94,13.94,13.93,13.94,59438.0
2015-09-28 15:35:00,13.94,13.94,13.93,13.93,83653.0,13.94,13.94,13.93,13.93,83653.0
2015-09-28 15:40:00,13.94,13.94,13.93,13.94,69999.0,13.94,13.94,13.93,13.94,69999.0
2015-09-28 15:45:00,13.93,13.94,13.92,13.93,102521.0,13.93,13.94,13.92,13.93,102521.0
2015-09-28 15:50:00,13.92,13.93,13.92,13.93,67546.0,13.92,13.93,13.92,13.93,67546.0
2015-09-28 15:55:00,13.92,13.93,13.92,13.93,244803.0,13.92,13.93,13.92,13.93,244803.0
2015-09-29 09:30:00,13.9,13.94,13.9,13.93,246006.0,13.9,13.94,13.9,13.93,246006.0
2015-09-29 09:35:00,13.94,13.98,13.93,13.97,114931.0,13.94,13.98,13.93,13.97,114931.0
2015-09-29 09:40:00,13.97,14.0,13.96,14.0,135407.0,13.97,14.0,13.96,14.0,135407.0
2015-09-29 09:45:00,13.99,14.04,13.97,14.04,156855.0,13.99,14.04,13.97,14.04,156855.0
2015-09-29 09:50:00,14.03,14.06,14.03,14.04,97727.0,14.03,14.06,14.03,14.04,97727.0
2015-09-29 09:55:00,14.04,14.06,14.03,14.05,56850.0,14.04,14.06,14.03,14.05,56850.0
2015-09-29 10:00:00,14.05,14.05,14.0,14.0,112141.0,14.05,14.05,14.0,14.0,112141.0
2015-09-29 10:05:00,14.0,14.02,13.99,14.02,34057.0,14.0,14.02,13.99,14.02,34057.0
2015-09-29 10:10:00,14.02,14.02,14.0,14.0,61658.0,14.02,14.02,14.0,14.0,61658.0
2015-09-29 10:15:00,13.99,14.01,13.99,14.0,20555.0,13.99,14.01,13.99,14.0,20555.0
2015-09-29 10:20:00,14.0,14.04,13.98,14.03,130534.0,14.0,14.04,13.98,14.03,130534.0
2015-09-29 10:25:00,14.04,14.04,14.01,14.03,68367.0,14.04,14.04,14.01,14.03,68367.0
2015-09-29 10:30:00,14.03,14.05,14.02,14.04,52633.0,14.03,14.05,14.02,14.04,52633.0
2015-09-29 10:35:00,14.03,14.05,14.03,14.04,21668.0,14.03,14.05,14.03,14.04,21668.0
2015-09-29 10:40:00,14.04,14.06,14.04,14.05,17040.0,14.04,14.06,14.04,14.05,17040.0
2015-09-29 10:45:00,14.05,14.06,14.03,14.04,26241.0,14.05,14.06,14.03,14.04,26241.0
2015-09-29 10:50:00,14.04,14.04,14.03,14.03,20153.0,14.04,14.04,14.03,14.03,20153.0
2015-09-29 10:55:00,14.04,14.04,14.03,14.03,11397.0,14.04,14.04,14.03,14.03,11397.0
2015-09-29 11:00:00,14.03,14.04,14.02,14.04,23356.0,14.03,14.04,14.02,14.04,23356.0
2015-09-29 11:05:00,14.04,14.05,14.03,14.04,24196.0,14.04,14.05,14.03,14.04,24196.0
2015-09-29 11:10:00,14.04,14.05,14.04,14.04,13578.0,14.04,14.05,14.04,14.04,13578.0
2015-09-29 11:15:00,14.04,14.05,14.02,14.04,103274.0,14.04,14.05,14.02,14.04,103274.0
2015-09-29 11:20:00,14.04,14.04,14.02,14.02,17661.0,14.04,14.04,14.02,14.02,17661.0
2015-09-29 11:25:00,14.02,14.03,14.01,14.01,30860.0,14.02,14.03,14.01,14.01,30860.0
2015-09-29 11:30:00,14.02,14.02,14.01,14.01,8522.0,14.02,14.02,14.01,14.01,8522.0
2015-09-29 11:35:00,14.02,14.02,14.01,14.01,6628.0,14.02,14.02,14.01,14.01,6628.0
2015-09-29 11:40:00,14.01,14.01,14.0,14.01,16781.0,14.01,14.01,14.0,14.01,16781.0
2015-09-29 11:45:00,14.01,14.02,14.0,14.01,34547.0,14.01,14.02,14.0,14.01,34547.0
2015-09-29 11:50:00,14.01,14.02,14.01,14.02,9713.0,14.01,14.02,14.01,14.02,9713.0
2015-09-29 11:55:00,14.02,14.02,14.01,14.02,4550.0,14.02,14.02,14.01,14.02,4550.0
2015-09-29 12:00:00,14.02,14.02,14.01,14.02,7369.0,14.02,14.02,14.01,14.02,7369.0
2015-09-29 12:05:00,14.01,14.02,13.99,14.0,19315.0,14.01,14.02,13.99,14.0,19315.0
2015-09-29 12:10:00,14.0,14.01,13.99,14.0,14630.0,14.0,14.01,13.99,14.0,14630.0
2015-09-29 12:15:00,14.0,14.01,13.99,14.0,23435.0,14.0,14.01,13.99,14.0,23435.0
2015-09-29 12:20:00,14.0,14.0,13.99,14.0,13807.0,14.0,14.0,13.99,14.0,13807.0
2015-09-29 12:25:00,14.0,14.0,13.98,13.99,21701.0,14.0,14.0,13.98,13.99,21701.0
2015-09-29 12:30:00,13.99,14.0,13.99,13.99,18462.0,13.99,14.0,13.99,13.99,18462.0
2015-09-29 12:35:00,13.99,14.0,13.97,13.99,23625.0,13.99,14.0,13.97,13.99,23625.0
2015-09-29 12:40:00,13.99,14.0,13.98,13.98,15469.0,13.99,14.0,13.98,13.98,15469.0
2015-09-29 12:45:00,13.98,13.99,13.98,13.98,14645.0,13.98,13.99,13.98,13.98,14645.0
2015-09-29 12:50:00,13.98,13.99,13.98,13.98,2522.0,13.98,13.99,13.98,13.98,2522.0
2015-09-29 12:55:00,13.98,13.99,13.97,13.97,17571.0,13.98,13.99,13.97,13.97,17571.0
2015-09-29 13:00:00,13.98,13.98,13.97,13.98,8080.0,13.98,13.98,13.97,13.98,8080.0
2015-09-29 13:05:00,13.98,13.98,13.96,13.96,51757.0,13.98,13.98,13.96,13.96,51757.0
2015-09-29 13:10:00,13.97,13.97,13.95,13.95,28418.0,13.97,13.97,13.95,13.95,28418.0
2015-09-29 13:15:00,13.96,13.96,13.94,13.95,37104.0,13.96,13.96,13.94,13.95,37104.0
2015-09-29 13:20:00,13.95,13.95,13.94,13.94,15850.0,13.95,13.95,13.94,13.94,15850.0
2015-09-29 13:25:00,13.94,13.95,13.94,13.95,19730.0,13.94,13.95,13.94,13.95,19730.0
2015-09-29 13:30:00,13.95,13.97,13.95,13.97,9429.0,13.95,13.97,13.95,13.97,9429.0
2015-09-29 13:35:00,13.96,13.97,13.96,13.97,14414.0,13.96,13.97,13.96,13.97,14414.0
2015-09-29 13:40:00,13.96,13.97,13.96,13.97,10754.0,13.96,13.97,13.96,13.97,10754.0
2015-09-29 13:45:00,13.96,13.97,13.95,13.96,8444.0,13.96,13.97,13.95,13.96,8444.0
2015-09-29 13:50:00,13.95,13.96,13.95,13.95,38493.0,13.95,13.96,13.95,13.95,38493.0
2015-09-29 13:55:00,13.96,13.97,13.95,13.96,22723.0,13.96,13.97,13.95,13.96,22723.0
2015-09-29 14:00:00,13.97,13.97,13.96,13.96,5501.0,13.97,13.97,13.96,13.96,5501.0
2015-09-29 14:05:00,13.97,13.97,13.96,13.97,23016.0,13.97,13.97,13.96,13.97,23016.0
2015-09-29 14:10:00,13.96,13.97,13.96,13.96,21759.0,13.96,13.97,13.96,13.96,21759.0
2015-09-29 14:15:00,13.96,13.97,13.96,13.96,30945.0,13.96,13.97,13.96,13.96,30945.0
2015-09-29 14:20:00,13.96,13.97,13.96,13.96,63498.0,13.96,13.97,13.96,13.96,63498.0
2015-09-29 14:25:00,13.96,13.97,13.95,13.96,11271.0,13.96,13.97,13.95,13.96,11271.0
2015-09-29 14:30:00,13.96,13.98,13.95,13.98,71560.0,13.96,13.98,13.95,13.98,71560.0
2015-09-29 14:35:00,13.97,13.97,13.96,13.97,14591.0,13.97,13.97,13.96,13.97,14591.0
2015-09-29 14:40:00,13.97,13.98,13.97,13.97,55371.0,13.97,13.98,13.97,13.97,55371.0
2015-09-29 14:45:00,13.98,13.98,13.97,13.98,5937.0,13.98,13.98,13.97,13.98,5937.0
2015-09-29 14:50:00,13.97,13.98,13.97,13.97,16960.0,13.97,13.98,13.97,13.97,16960.0
2015-09-29 14:55:00,13.97,13.98,13.97,13.97,19266.0,13.97,13.98,13.97,13.97,19266.0
2015-09-29 15:00:00,13.97,13.98,13.97,13.97,22244.0,13.97,13.98,13.97,13.97,22244.0
2015-09-29 15:05:00,13.97,13.98,13.97,13.98,18154.0,13.97,13.98,13.97,13.98,18154.0
2015-09-29 15:10:00,13.98,13.98,13.97,13.98,36030.0,13.98,13.98,13.97,13.98,36030.0
2015-09-29 15:15:00,13.98,13.98,13.97,13.97,34946.0,13.98,13.98,13.97,13.97,34946.0
2015-09-29 15:20:00,13.97,13.98,13.97,13.98,12915.0,13.97,13.98,13.97,13.98,12915.0
2015-09-29 15:25:00,13.98,13.98,13.97,13.97,8180.0,13.98,13.98,13.97,13.97,8180.0
2015-09-29 15:30:00,13.97,13.98,13.97,13.97,28248.0,13.97,13.98,13.97,13.97,28248.0
2015-09-29 15:35:00,13.98,13.98,13.97,13.98,21051.0,13.98,13.98,13.97,13.98,21051.0
2015-09-29 15:40:00,13.98,13.98,13.97,13.98,34887.0,13.98,13.98,13.97,13.98,34887.0
2015-09-29 15:45:00,13.97,13.98,13.97,13.98,44843.0,13.97,13.98,13.97,13.98,44843.0
2015-09-29 15:50:00,13.97,13.98,13.97,13.98,22665.0,13.97,13.98,13.97,13.98,22665.0
2015-09-29 15:55:00,13.97,13.98,13.97,13.97,96735.0,13.97,13.98,13.97,13.97,96735.0
2015-09-30 09:30:00,13.87,13.87,13.84,13.86,169889.0,13.87,13.87,13.84,13.86,169889.0
2015-09-30 09:35:00,13.86,13.86,13.83,13.85,120200.0,13.86,13.86,13.83,13.85,120200.0
2015-09-30 09:40:00,13.85,13.87,13.84,13.86,39484.0,13.85,13.87,13.84,13.86,39484.0
2015-09-30 09:45:00,13.87,13.91,13.85,13.88,170202.0,13.87,13.91,13.85,13.88,170202.0
2015-09-30 09:50:00,13.88,13.9,13.87,13.89,69267.0,13.88,13.9,13.87,13.89,69267.0
2015-09-30 09:55:00,13.9,13.98,13.89,13.98,295970.0,13.9,13.98,13.89,13.98,295970.0
2015-09-30 10:00:00,13.98,14.04,13.96,14.02,202577.0,13.98,14.04,13.96,14.02,202577.0
2015-09-30 10:05:00,14.02,14.09,14.01,14.05,218339.0,14.02,14.09,14.01,14.05,218339.0
2015-09-30 10:10:00,14.06,14.08,14.03,14.04,81535.0,14.06,14.08,14.03,14.04,81535.0
2015-09-30 10:15:00,14.04,14.05,13.96,13.97,109906.0,14.04,14.05,13.96,13.97,109906.0
2015-09-30 10:20:00,13.97,13.99,13.91,13.91,249518.0,13.97,13.99,13.91,13.91,249518.0
2015-09-30 10:25:00,13.9,13.93,13.86,13.86,134871.0,13.9,13.93,13.86,13.86,134871.0
2015-09-30 10:30:00,13.86,13.87,13.81,13.86,210726.0,13.86,13.87,13.81,13.86,210726.0
2015-09-30 10:35:00,13.85,13.88,13.84,13.88,56557.0,13.85,13.88,13.84,13.88,56557.0
2015-09-30 10:40:00,13.88,13.93,13.88,13.91,143265.0,13.88,13.93,13.88,13.91,143265.0
2015-09-30 10:45:00,13.91,13.91,13.87,13.88,45324.0,13.91,13.91,13.87,13.88,45324.0
2015-09-30 10:50:00,13.88,13.89,13.86,13.88,30580.0,13.88,13.89,13.86,13.88,30580.0
2015-09-30 10:55:00,13.88,13.89,13.86,13.88,69998.0,13.88,13.89,13.86,13.88,69998.0
2015-09-30 11:00:00,13.88,13.89,13.86,13.87,47771.0,13.88,13.89,13.86,13.87,47771.0
2015-09-30 11:05:00,13.87,13.91,13.87,13.9,79911.0,13.87,13.91,13.87,13.9,79911.0
2015-09-30 11:10:00,13.9,13.91,13.89,13.9,105983.0,13.9,13.91,13.89,13.9,105983.0
2015-09-30 11:15:00,13.9,13.9,13.86,13.87,49258.0,13.9,13.9,13.86,13.87,49258.0
2015-09-30 11:20:00,13.88,13.88,13.86,13.88,27836.0,13.88,13.88,13.86,13.88,27836.0
2015-09-30 11:25:00,13.87,13.88,13.86,13.87,12724.0,13.87,13.88,13.86,13.87,12724.0
2015-09-30 11:30:00,13.87,13.88,13.86,13.88,13804.0,13.87,13.88,13.86,13.88,13804.0
2015-09-30 11:35:00,13.88,13.9,13.87,13.9,18930.0,13.88,13.9,13.87,13.9,18930.0
2015-09-30 11:40:00,13.9,13.9,13.89,13.89,16089.0,13.9,13.9,13.89,13.89,16089.0
2015-09-30 11:45:00,13.9,13.91,13.89,13.9,24147.0,13.9,13.91,13.89,13.9,24147.0
2015-09-30 11:50:00,13.9,13.92,13.89,13.9,39181.0,13.9,13.92,13.89,13.9,39181.0
2015-09-30 11:55:00,13.9,13.9,13.89,13.9,92295.0,13.9,13.9,13.89,13.9,92295.0
2015-09-30 12:00:00,13.91,13.91,13.89,13.9,42421.0,13.91,13.91,13.89,13.9,42421.0
2015-09-30 12:05:00,13.9,13.9,13.88,13.88,24010.0,13.9,13.9,13.88,13.88,24010.0
2015-09-30 12:10:00,13.88,13.89,13.87,13.88,34091.0,13.88,13.89,13.87,13.88,34091.0
2015-09-30 12:15:00,13.87,13.88,13.86,13.87,69016.0,13.87,13.88,13.86,13.87,69016.0
2015-09-30 12:20:00,13.87,13.87,13.86,13.87,57761.0,13.87,13.87,13.86,13.87,57761.0
2015-09-30 12:25:00,13.86,13.87,13.85,13.86,59326.0,13.86,13.87,13.85,13.86,59326.0
2015-09-30 12:30:00,13.85,13.86,13.84,13.85,17435.0,13.85,13.86,13.84,13.85,17435.0
2015-09-30 12:35:00,13.84,13.85,13.81,13.84,93468.0,13.84,13.85,13.81,13.84,93468.0
2015-09-30 12:40:00,13.85,13.85,13.84,13.84,21513.0,13.85,13.85,13.84,13.84,21513.0
2015-09-30 12:45:00,13.84,13.85,13.82,13.85,68413.0,13.84,13.85,13.82,13.85,68413.0
2015-09-30 12:50:00,13.85,13.85,13.83,13.84,18073.0,13.85,13.85,13.83,13.84,18073.0
2015-09-30 12:55:00,13.83,13.86,13.83,13.86,71616.0,13.83,13.86,13.83,13.86,71616.0
2015-09-30 13:00:00,13.86,13.86,13.84,13.84,23205.0,13.86,13.86,13.84,13.84,23205.0
2015-09-30 13:05:00,13.85,13.86,13.84,13.86,31168.0,13.85,13.86,13.84,13.86,31168.0
2015-09-30 13:10:00,13.86,13.87,13.85,13.87,78214.0,13.86,13.87,13.85,13.87,78214.0
2015-09-30 13:15:00,13.87,13.88,13.86,13.87,8073.0,13.87,13.88,13.86,13.87,8073.0
2015-09-30 13:20:00,13.87,13.9,13.87,13.9,30802.0,13.87,13.9,13.87,13.9,30802.0
2015-09-30 13:25:00,13.9,13.9,13.89,13.9,11098.0,13.9,13.9,13.89,13.9,11098.0
2015-09-30 13:30:00,13.9,13.91,13.89,13.9,35452.0,13.9,13.91,13.89,13.9,35452.0
2015-09-30 13:35:00,13.9,13.91,13.88,13.9,19290.0,13.9,13.91,13.88,13.9,19290.0
2015-09-30 13:40:00,13.91,13.91,13.89,13.89,39049.0,13.91,13.91,13.89,13.89,39049.0
2015-09-30 13:45:00,13.9,13.9,13.86,13.87,74163.0,13.9,13.9,13.86,13.87,74163.0
2015-09-30 13:50:00,13.87,13.87,13.86,13.87,8990.0,13.87,13.87,13.86,13.87,8990.0
2015-09-30 13:55:00,13.87,13.87,13.86,13.87,4980.0,13.87,13.87,13.86,13.87,4980.0
2015-09-30 14:00:00,13.87,13.88,13.87,13.88,12007.0,13.87,13.88,13.87,13.88,12007.0
2015-09-30 14:05:00,13.87,13.88,13.86,13.87,16031.0,13.87,13.88,13.86,13.87,16031.0
2015-09-30 14:10:00,13.87,13.87,13.86,13.87,7700.0,13.87,13.87,13.86,13.87,7700.0
2015-09-30 14:15:00,13.86,13.88,13.85,13.88,32925.0,13.86,13.88,13.85,13.88,32925.0
2015-09-30 14:20:00,13.88,13.89,13.87,13.89,18330.0,13.88,13.89,13.87,13.89,18330.0
2015-09-30 14:25:00,13.88,13.89,13.87,13.88,23843.0,13.88,13.89,13.87,13.88,23843.0
2015-09-30 14:30:00,13.89,13.9,13.88,13.88,11939.0,13.89,13.9,13.88,13.88,11939.0
2015-09-30 14:35:00,13.88,13.89,13.87,13.88,26682.0,13.88,13.89,13.87,13.88,26682.0
2015-09-30 14:40:00,13.88,13.88,13.87,13.87,6080.0,13.88,13.88,13.87,13.87,6080.0
2015-09-30 14:45:00,13.87,13.88,13.87,13.88,13021.0,13.87,13.88,13.87,13.88,13021.0
2015-09-30 14:50:00,13.87,13.88,13.86,13.87,30210.0,13.87,13.88,13.86,13.87,30210.0
2015-09-30 14:55:00,13.87,13.88,13.86,13.87,27726.0,13.87,13.88,13.86,13.87,27726.0
2015-09-30 15:00:00,13.88,13.88,13.86,13.86,74601.0,13.88,13.88,13.86,13.86,74601.0
2015-09-30 15:05:00,13.87,13.88,13.86,13.88,28206.0,13.87,13.88,13.86,13.88,28206.0
2015-09-30 15:10:00,13.87,13.88,13.87,13.88,7330.0,13.87,13.88,13.87,13.88,7330.0
2015-09-30 15:15:00,13.88,13.89,13.87,13.88,42217.0,13.88,13.89,13.87,13.88,42217.0
2015-09-30 15:20:00,13.88,13.89,13.88,13.88,30077.0,13.88,13.89,13.88,13.88,30077.0
2015-09-30 15:25:00,13.88,13.88,13.86,13.88,92981.0,13.88,13.88,13.86,13.88,92981.0
2015-09-30 15:30:00,13.88,13.88,13.86,13.88,48371.0,13.88,13.88,13.86,13.88,48371.0
2015-09-30 15:35:00,13.88,13.88,13.86,13.87,74739.0,13.88,13.88,13.86,13.87,74739.0
2015-09-30 15:40:00,13.88,13.88,13.86,13.87,50889.0,13.88,13.88,13.86,13.87,50889.0
2015-09-30 15:45:00,13.87,13.87,13.86,13.87,37802.0,13.87,13.87,13.86,13.87,37802.0
2015-09-30 15:50:00,13.87,13.88,13.86,13.88,76388.0,13.87,13.88,13.86,13.88,76388.0
2015-09-30 15:55:00,13.88,13.88,13.87,13.88,144169.0,13.88,13.88,13.87,13.88,144169.0
2015-10-01 09:30:00,13.98,14.0,13.96,13.96,187460.0,13.98,14.0,13.96,13.96,187460.0
2015-10-01 09:35:00,13.96,14.0,13.95,13.96,65742.0,13.96,14.0,13.95,13.96,65742.0
2015-10-01 09:40:00,13.96,14.0,13.95,13.96,107905.0,13.96,14.0,13.95,13.96,107905.0
2015-10-01 09:45:00,13.96,14.0,13.95,13.98,77320.0,13.96,14.0,13.95,13.98,77320.0
2015-10-01 09:50:00,13.98,13.99,13.96,13.96,52217.0,13.98,13.99,13.96,13.96,52217.0
2015-10-01 09:55:00,13.97,14.02,13.97,14.0,166114.0,13.97,14.02,13.97,14.0,166114.0
2015-10-01 10:00:00,14.0,14.02,13.97,13.99,381004.0,14.0,14.02,13.97,13.99,381004.0
2015-10-01 10:05:00,13.98,13.98,13.93,13.96,155517.0,13.98,13.98,13.93,13.96,155517.0
2015-10-01 10:10:00,13.95,13.96,13.94,13.95,41408.0,13.95,13.96,13.94,13.95,41408.0
2015-10-01 10:15:00,13.95,13.97,13.94,13.96,116683.0,13.95,13.97,13.94,13.96,116683.0
2015-10-01 10:20:00,13.96,14.02,13.95,14.01,142160.0,13.96,14.02,13.95,14.01,142160.0
2015-10-01 10:25:00,14.0,14.02,13.99,14.01,35293.0,14.0,14.02,13.99,14.01,35293.0
2015-10-01 10:30:00,14.01,14.04,14.0,14.01,82596.0,14.01,14.04,14.0,14.01,82596.0
2015-10-01 10:35:00,14.01,14.03,13.99,14.02,92007.0,14.01,14.03,13.99,14.02,92007.0
2015-10-01 10:40:00,14.03,14.03,13.95,13.96,63708.0,14.03,14.03,13.95,13.96,63708.0
2015-10-01 10:45:00,13.97,13.99,13.96,13.97,28625.0,13.97,13.99,13.96,13.97,28625.0
2015-10-01 10:50:00,13.97,13.97,13.93,13.94,35994.0,13.97,13.97,13.93,13.94,35994.0
2015-10-01 10:55:00,13.94,13.95,13.91,13.92,36583.0,13.94,13.95,13.91,13.92,36583.0
2015-10-01 11:00:00,13.92,13.92,13.88,13.92,80013.0,13.92,13.92,13.88,13.92,80013.0
2015-10-01 11:05:00,13.92,13.92,13.9,13.91,28220.0,13.92,13.92,13.9,13.91,28220.0
2015-10-01 11:10:00,13.91,13.92,13.89,13.91,32487.0,13.91,13.92,13.89,13.91,32487.0
2015-10-01 11:15:00,13.91,13.91,13.88,13.9,22400.0,13.91,13.91,13.88,13.9,22400.0
2015-10-01 11:20:00,13.9,13.92,13.89,13.91,29360.0,13.9,13.92,13.89,13.91,29360.0
2015-10-01 11:25:00,13.91,13.96,13.91,13.94,39889.0,13.91,13.96,13.91,13.94,39889.0
2015-10-01 11:30:00,13.95,13.96,13.95,13.95,9331.0,13.95,13.96,13.95,13.95,9331.0
2015-10-01 11:35:00,13.96,13.96,13.93,13.94,15021.0,13.96,13.96,13.93,13.94,15021.0
2015-10-01 11:40:00,13.93,13.97,13.93,13.96,11338.0,13.93,13.97,13.93,13.96,11338.0
2015-10-01 11:45:00,13.97,13.97,13.95,13.95,25780.0,13.97,13.97,13.95,13.95,25780.0
2015-10-01 11:50:00,13.95,13.96,13.95,13.95,9095.0,13.95,13.96,13.95,13.95,9095.0
2015-10-01 11:55:00,13.95,13.95,13.94,13.95,16075.0,13.95,13.95,13.94,13.95,16075.0
2015-10-01 12:00:00,13.95,13.96,13.94,13.94,30858.0,13.95,13.96,13.94,13.94,30858.0
2015-10-01 12:05:00,13.94,13.95,13.91,13.91,93393.0,13.94,13.95,13.91,13.91,93393.0
2015-10-01 12:10:00,13.91,13.92,13.88,13.9,18411.0,13.91,13.92,13.88,13.9,18411.0
2015-10-01 12:15:00,13.89,13.9,13.89,13.9,15723.0,13.89,13.9,13.89,13.9,15723.0
2015-10-01 12:20:00,13.89,13.89,13.87,13.87,90723.0,13.89,13.89,13.87,13.87,90723.0
2015-10-01 12:25:00,13.88,13.91,13.87,13.9,56593.0,13.88,13.91,13.87,13.9,56593.0
2015-10-01 12:30:00,13.9,13.92,13.9,13.92,59488.0,13.9,13.92,13.9,13.92,59488.0
2015-10-01 12:35:00,13.92,13.92,13.9,13.92,19386.0,13.92,13.92,13.9,13.92,19386.0
2015-10-01 12:40:00,13.92,13.93,13.91,13.92,17095.0,13.92,13.93,13.91,13.92,17095.0
2015-10-01 12:45:00,13.91,13.92,13.9,13.91,14227.0,13.91,13.92,13.9,13.91,14227.0
2015-10-01 12:50:00,13.91,13.91,13.89,13.89,7832.0,13.91,13.91,13.89,13.89,7832.0
2015-10-01 12:55:00,13.9,13.92,13.89,13.91,21498.0,13.9,13.92,13.89,13.91,21498.0
2015-10-01 13:00:00,13.91,13.92,13.9,13.92,7328.0,13.91,13.92,13.9,13.92,7328.0
2015-10-01 13:05:00,13.92,13.92,13.9,13.91,3079.0,13.92,13.92,13.9,13.91,3079.0
2015-10-01 13:10:00,13.9,13.91,13.9,13.91,3125.0,13.9,13.91,13.9,13.91,3125.0
2015-10-01 13:15:00,13.91,13.93,13.9,13.91,21058.0,13.91,13.93,13.9,13.91,21058.0
2015-10-01 13:20:00,13.92,13.92,13.88,13.88,20569.0,13.92,13.92,13.88,13.88,20569.0
2015-10-01 13:25:00,13.88,13.89,13.86,13.87,43402.0,13.88,13.89,13.86,13.87,43402.0
2015-10-01 13:30:00,13.87,13.88,13.86,13.86,19517.0,13.87,13.88,13.86,13.86,19517.0
2015-10-01 13:35:00,13.87,13.87,13.85,13.86,28877.0,13.87,13.87,13.85,13.86,28877.0
2015-10-01 13:40:00,13.86,13.86,13.85,13.85,10815.0,13.86,13.86,13.85,13.85,10815.0
2015-10-01 13:45:00,13.86,13.86,13.84,13.85,108540.0,13.86,13.86,13.84,13.85,108540.0
2015-10-01 13:50:00,13.86,13.86,13.85,13.86,4862.0,13.86,13.86,13.85,13.86,4862.0
2015-10-01 13:55:00,13.85,13.87,13.85,13.86,24771.0,13.85,13.87,13.85,13.86,24771.0
2015-10-01 14:00:00,13.87,13.88,13.86,13.86,27699.0,13.87,13.88,13.86,13.86,27699.0
2015-10-01 14:05:00,13.87,13.87,13.85,13.85,34904.0,13.87,13.87,13.85,13.85,34904.0
2015-10-01 14:10:00,13.86,13.86,13.84,13.84,88183.0,13.86,13.86,13.84,13.84,88183.0
2015-10-01 14:15:00,13.85,13.85,13.84,13.85,24481.0,13.85,13.85,13.84,13.85,24481.0
2015-10-01 14:20:00,13.84,13.84,13.83,13.84,29614.0,13.84,13.84,13.83,13.84,29614.0
2015-10-01 14:25:00,13.84,13.85,13.83,13.85,51390.0,13.84,13.85,13.83,13.85,51390.0
2015-10-01 14:30:00,13.85,13.87,13.84,13.87,61156.0,13.85,13.87,13.84,13.87,61156.0
2015-10-01 14:35:00,13.86,13.87,13.86,13.87,12220.0,13.86,13.87,13.86,13.87,12220.0
2015-10-01 14:40:00,13.87,13.87,13.86,13.86,25394.0,13.87,13.87,13.86,13.86,25394.0
2015-10-01 14:45:00,13.87,13.87,13.86,13.87,7711.0,13.87,13.87,13.86,13.87,7711.0
2015-10-01 14:50:00,13.87,13.87,13.86,13.87,37576.0,13.87,13.87,13.86,13.87,37576.0
2015-10-01 14:55:00,13.87,13.87,13.86,13.87,17019.0,13.87,13.87,13.86,13.87,17019.0
2015-10-01 15:00:00,13.87,13.87,13.86,13.87,6082.0,13.87,13.87,13.86,13.87,6082.0
2015-10-01 15:05:00,13.87,13.88,13.86,13.87,40442.0,13.87,13.88,13.86,13.87,40442.0
2015-10-01 15:10:00,13.87,13.88,13.87,13.87,20769.0,13.87,13.88,13.87,13.87,20769.0
2015-10-01 15:15:00,13.88,13.88,13.87,13.88,22980.0,13.88,13.88,13.87,13.88,22980.0
2015-10-01 15:20:00,13.88,13.88,13.87,13.88,13949.0,13.88,13.88,13.87,13.88,13949.0
2015-10-01 15:25:00,13.87,13.88,13.87,13.87,30882.0,13.87,13.88,13.87,13.87,30882.0
2015-10-01 15:30:00,13.87,13.88,13.87,13.87,50395.0,13.87,13.88,13.87,13.87,50395.0
2015-10-01 15:35:00,13.88,13.88,13.86,13.87,50974.0,13.88,13.88,13.86,13.87,50974.0
2015-10-01 15:40:00,13.87,13.87,13.86,13.87,45038.0,13.87,13.87,13.86,13.87,45038.0
2015-10-01 15:45:00,13.87,13.88,13.86,13.88,15925.0,13.87,13.88,13.86,13.88,15925.0
2015-10-01 15:50:00,13.87,13.88,13.87,13.88,41462.0,13.87,13.88,13.87,13.88,41462.0
2015-10-01 15:55:00,13.87,13.89,13.87,13.89,155292.0,13.87,13.89,13.87,13.89,155292.0
2015-10-02 09:30:00,14.21,14.26,14.2,14.25,243648.0,14.21,14.26,14.2,14.25,243648.0
2015-10-02 09:35:00,14.26,14.3,14.23,14.29,254817.0,14.26,14.3,14.23,14.29,254817.0
2015-10-02 09:40:00,14.29,14.32,14.28,14.31,342038.0,14.29,14.32,14.28,14.31,342038.0
2015-10-02 09:45:00,14.31,14.36,14.31,14.35,226181.0,14.31,14.36,14.31,14.35,226181.0
2015-10-02 09:50:00,14.34,14.42,14.33,14.41,526957.0,14.34,14.42,14.33,14.41,526957.0
2015-10-02 09:55:00,14.42,14.42,14.35,14.36,172575.0,14.42,14.42,14.35,14.36,172575.0
2015-10-02 10:00:00,14.36,14.42,14.35,14.41,305994.0,14.36,14.42,14.35,14.41,305994.0
2015-10-02 10:05:00,14.41,14.44,14.36,14.36,104134.0,14.41,14.44,14.36,14.36,104134.0
2015-10-02 10:10:00,14.37,14.38,14.34,14.37,88303.0,14.37,14.38,14.34,14.37,88303.0
2015-10-02 10:15:00,14.36,14.41,14.35,14.4,119000.0,14.36,14.41,14.35,14.4,119000.0
2015-10-02 10:20:00,14.4,14.41,14.38,14.4,70359.0,14.4,14.41,14.38,14.4,70359.0
2015-10-02 10:25:00,14.4,14.44,14.39,14.4,119545.0,14.4,14.44,14.39,14.4,119545.0
2015-10-02 10:30:00,14.4,14.42,14.39,14.42,195238.0,14.4,14.42,14.39,14.42,195238.0
2015-10-02 10:35:00,14.42,14.44,14.39,14.39,220100.0,14.42,14.44,14.39,14.39,220100.0
2015-10-02 10:40:00,14.4,14.44,14.38,14.4,270939.0,14.4,14.44,14.38,14.4,270939.0
2015-10-02 10:45:00,14.41,14.43,14.39,14.4,135797.0,14.41,14.43,14.39,14.4,135797.0
2015-10-02 10:50:00,14.39,14.41,14.39,14.4,77523.0,14.39,14.41,14.39,14.4,77523.0
2015-10-02 10:55:00,14.39,14.39,14.36,14.39,110194.0,14.39,14.39,14.36,14.39,110194.0
2015-10-02 11:00:00,14.39,14.44,14.39,14.42,128051.0,14.39,14.44,14.39,14.42,128051.0
2015-10-02 11:05:00,14.43,14.57,14.43,14.55,689488.0,14.43,14.57,14.43,14.55,689488.0
2015-10-02 11:10:00,14.55,14.55,14.48,14.5,154117.0,14.55,14.55,14.48,14.5,154117.0
2015-10-02 11:15:00,14.5,14.52,14.48,14.5,327271.0,14.5,14.52,14.48,14.5,327271.0
2015-10-02 11:20:00,14.5,14.53,14.5,14.52,204898.0,14.5,14.53,14.5,14.52,204898.0
2015-10-02 11:25:00,14.52,14.54,14.51,14.52,116415.0,14.52,14.54,14.51,14.52,116415.0
2015-10-02 11:30:00,14.52,14.54,14.51,14.52,233841.0,14.52,14.54,14.51,14.52,233841.0
2015-10-02 11:35:00,14.51,14.52,14.49,14.5,277806.0,14.51,14.52,14.49,14.5,277806.0
2015-10-02 11:40:00,14.5,14.53,14.5,14.52,255585.0,14.5,14.53,14.5,14.52,255585.0
2015-10-02 11:45:00,14.52,14.54,14.52,14.54,114986.0,14.52,14.54,14.52,14.54,114986.0
2015-10-02 11:50:00,14.53,14.54,14.53,14.54,65065.0,14.53,14.54,14.53,14.54,65065.0
2015-10-02 11:55:00,14.54,14.57,14.53,14.56,253707.0,14.54,14.57,14.53,14.56,253707.0
2015-10-02 12:00:00,14.56,14.57,14.53,14.54,97694.0,14.56,14.57,14.53,14.54,97694.0
2015-10-02 12:05:00,14.54,14.54,14.5,14.51,118331.0,14.54,14.54,14.5,14.51,118331.0
2015-10-02 12:10:00,14.5,14.53,14.49,14.52,227558.0,14.5,14.53,14.49,14.52,227558.0
2015-10-02 12:15:00,14.53,14.53,14.52,14.52,79681.0,14.53,14.53,14.52,14.52,79681.0
2015-10-02 12:20:00,14.53,14.53,14.52,14.53,16374.0,14.53,14.53,14.52,14.53,16374.0
2015-10-02 12:25:00,14.53,14.53,14.5,14.5,23029.0,14.53,14.53,14.5,14.5,23029.0
2015-10-02 12:30:00,14.5,14.51,14.49,14.51,101957.0,14.5,14.51,14.49,14.51,101957.0
2015-10-02 12:35:00,14.51,14.51,14.48,14.5,104608.0,14.51,14.51,14.48,14.5,104608.0
2015-10-02 12:40:00,14.49,14.51,14.49,14.5,79258.0,14.49,14.51,14.49,14.5,79258.0
2015-10-02 12:45:00,14.51,14.52,14.49,14.5,212297.0,14.51,14.52,14.49,14.5,212297.0
2015-10-02 12:50:00,14.49,14.52,14.48,14.52,112855.0,14.49,14.52,14.48,14.52,112855.0
2015-10-02 12:55:00,14.51,14.53,14.51,14.53,45680.0,14.51,14.53,14.51,14.53,45680.0
2015-10-02 13:00:00,14.53,14.55,14.52,14.52,87866.0,14.53,14.55,14.52,14.52,87866.0
2015-10-02 13:05:00,14.52,14.53,14.51,14.53,42436.0,14.52,14.53,14.51,14.53,42436.0
2015-10-02 13:10:00,14.52,14.53,14.51,14.51,41147.0,14.52,14.53,14.51,14.51,41147.0
2015-10-02 13:15:00,14.52,14.55,14.51,14.55,59952.0,14.52,14.55,14.51,14.55,59952.0
2015-10-02 13:20:00,14.54,14.59,14.54,14.56,192398.0,14.54,14.59,14.54,14.56,192398.0
2015-10-02 13:25:00,14.55,14.56,14.53,14.56,57952.0,14.55,14.56,14.53,14.56,57952.0
2015-10-02 13:30:00,14.55,14.56,14.52,14.53,24912.0,14.55,14.56,14.52,14.53,24912.0
2015-10-02 13:35:00,14.53,14.53,14.52,14.53,37298.0,14.53,14.53,14.52,14.53,37298.0
2015-10-02 13:40:00,14.52,14.53,14.52,14.53,37424.0,14.52,14.53,14.52,14.53,37424.0
2015-10-02 13:45:00,14.53,14.54,14.52,14.52,38577.0,14.53,14.54,14.52,14.52,38577.0
2015-10-02 13:50:00,14.52,14.53,14.51,14.51,23134.0,14.52,14.53,14.51,14.51,23134.0
2015-10-02 13:55:00,14.52,14.53,14.51,14.53,67111.0,14.52,14.53,14.51,14.53,67111.0
2015-10-02 14:00:00,14.52,14.52,14.51,14.52,60067.0,14.52,14.52,14.51,14.52,60067.0
2015-10-02 14:05:00,14.51,14.53,14.51,14.53,92377.0,14.51,14.53,14.51,14.53,92377.0
2015-10-02 14:10:00,14.53,14.56,14.52,14.55,72853.0,14.53,14.56,14.52,14.55,72853.0
2015-10-02 14:15:00,14.55,14.58,14.55,14.57,45906.0,14.55,14.58,14.55,14.57,45906.0
2015-10-02 14:20:00,14.58,14.58,14.55,14.56,98363.0,14.58,14.58,14.55,14.56,98363.0
2015-10-02 14:25:00,14.56,14.58,14.55,14.58,57468.0,14.56,14.58,14.55,14.58,57468.0
2015-10-02 14:30:00,14.58,14.59,14.57,14.58,50352.0,14.58,14.59,14.57,14.58,50352.0
2015-10-02 14:35:00,14.58,14.58,14.56,14.57,41733.0,14.58,14.58,14.56,14.57,41733.0
2015-10-02 14:40:00,14.57,14.58,14.56,14.58,37652.0,14.57,14.58,14.56,14.58,37652.0
2015-10-02 14:45:00,14.58,14.58,14.57,14.57,10170.0,14.58,14.58,14.57,14.57,10170.0
2015-10-02 14:50:00,14.58,14.59,14.57,14.57,42721.0,14.58,14.59,14.57,14.57,42721.0
2015-10-02 14:55:00,14.58,14.6,14.57,14.6,99257.0,14.58,14.6,14.57,14.6,99257.0
2015-10-02 15:00:00,14.6,14.61,14.59,14.61,141596.0,14.6,14.61,14.59,14.61,141596.0
2015-10-02 15:05:00,14.61,14.61,14.59,14.59,74734.0,14.61,14.61,14.59,14.59,74734.0
2015-10-02 15:10:00,14.6,14.6,14.59,14.6,32313.0,14.6,14.6,14.59,14.6,32313.0
2015-10-02 15:15:00,14.59,14.61,14.59,14.6,106254.0,14.59,14.61,14.59,14.6,106254.0
2015-10-02 15:20:00,14.6,14.61,14.59,14.61,85006.0,14.6,14.61,14.59,14.61,85006.0
2015-10-02 15:25:00,14.61,14.61,14.57,14.58,232277.0,14.61,14.61,14.57,14.58,232277.0
2015-10-02 15:30:00,14.58,14.58,14.56,14.56,90312.0,14.58,14.58,14.56,14.56,90312.0
2015-10-02 15:35:00,14.56,14.57,14.56,14.57,187812.0,14.56,14.57,14.56,14.57,187812.0
2015-10-02 15:40:00,14.57,14.57,14.56,14.57,123570.0,14.57,14.57,14.56,14.57,123570.0
2015-10-02 15:45:00,14.57,14.57,14.56,14.56,87759.0,14.57,14.57,14.56,14.56,87759.0
2015-10-02 15:50:00,14.56,14.57,14.55,14.55,141691.0,14.56,14.57,14.55,14.55,141691.0
2015-10-02 15:55:00,14.55,14.56,14.54,14.54,455637.0,14.55,14.56,14.54,14.54,455637.0
2015-10-05 09:30:00,14.92,14.98,14.88,14.88,683635.0,14.92,14.98,14.88,14.88,683635.0
2015-10-05 09:35:00,14.89,14.94,14.82,14.82,666345.0,14.89,14.94,14.82,14.82,666345.0
2015-10-05 09:40:00,14.82,14.87,14.82,14.87,306296.0,14.82,14.87,14.82,14.87,306296.0
2015-10-05 09:45:00,14.87,14.97,14.86,14.94,224847.0,14.87,14.97,14.86,14.94,224847.0
2015-10-05 09:50:00,14.95,14.97,14.9,14.9,287324.0,14.95,14.97,14.9,14.9,287324.0
2015-10-05 09:55:00,14.91,14.91,14.86,14.9,245961.0,14.91,14.91,14.86,14.9,245961.0
2015-10-05 10:00:00,14.89,14.92,14.86,14.89,142831.0,14.89,14.92,14.86,14.89,142831.0
2015-10-05 10:05:00,14.89,14.95,14.88,14.91,156234.0,14.89,14.95,14.88,14.91,156234.0
2015-10-05 10:10:00,14.92,14.96,14.91,14.95,92687.0,14.92,14.96,14.91,14.95,92687.0
2015-10-05 10:15:00,14.95,14.97,14.92,14.96,129151.0,14.95,14.97,14.92,14.96,129151.0
2015-10-05 10:20:00,14.96,14.97,14.92,14.93,256091.0,14.96,14.97,14.92,14.93,256091.0
2015-10-05 10:25:00,14.93,14.94,14.86,14.92,222959.0,14.93,14.94,14.86,14.92,222959.0
2015-10-05 10:30:00,14.93,14.96,14.91,14.96,296373.0,14.93,14.96,14.91,14.96,296373.0
2015-10-05 10:35:00,14.95,14.96,14.93,14.93,161253.0,14.95,14.96,14.93,14.93,161253.0
2015-10-05 10:40:00,14.94,14.94,14.9,14.92,74645.0,14.94,14.94,14.9,14.92,74645.0
2015-10-05 10:45:00,14.92,14.94,14.91,14.91,40792.0,14.92,14.94,14.91,14.91,40792.0
2015-10-05 10:50:00,14.92,14.97,14.91,14.95,122953.0,14.92,14.97,14.91,14.95,122953.0
2015-10-05 10:55:00,14.96,14.97,14.93,14.94,50867.0,14.96,14.97,14.93,14.94,50867.0
2015-10-05 11:00:00,14.94,14.95,14.91,14.93,77546.0,14.94,14.95,14.91,14.93,77546.0
2015-10-05 11:05:00,14.93,14.94,14.9,14.93,81062.0,14.93,14.94,14.9,14.93,81062.0
2015-10-05 11:10:00,14.93,14.94,14.9,14.92,37551.0,14.93,14.94,14.9,14.92,37551.0
2015-10-05 11:15:00,14.91,14.92,14.86,14.91,137907.0,14.91,14.92,14.86,14.91,137907.0
2015-10-05 11:20:00,14.91,14.93,14.89,14.91,74950.0,14.91,14.93,14.89,14.91,74950.0
2015-10-05 11:25:00,14.92,14.92,14.89,14.92,61526.0,14.92,14.92,14.89,14.92,61526.0
2015-10-05 11:30:00,14.92,14.94,14.91,14.91,66446.0,14.92,14.94,14.91,14.91,66446.0
2015-10-05 11:35:00,14.91,14.92,14.89,14.89,31530.0,14.91,14.92,14.89,14.89,31530.0
2015-10-05 11:40:00,14.9,14.92,14.87,14.88,63432.0,14.9,14.92,14.87,14.88,63432.0
2015-10-05 11:45:00,14.88,14.9,14.88,14.88,44307.0,14.88,14.9,14.88,14.88,44307.0
2015-10-05 11:50:00,14.89,14.89,14.84,14.85,113330.0,14.89,14.89,14.84,14.85,113330.0
2015-10-05 11:55:00,14.85,14.86,14.84,14.85,28954.0,14.85,14.86,14.84,14.85,28954.0
2015-10-05 12:00:00,14.84,14.85,14.78,14.78,83753.0,14.84,14.85,14.78,14.78,83753.0
2015-10-05 12:05:00,14.79,14.81,14.76,14.81,150946.0,14.79,14.81,14.76,14.81,150946.0
2015-10-05 12:10:00,14.8,14.83,14.8,14.83,146406.0,14.8,14.83,14.8,14.83,146406.0
2015-10-05 12:15:00,14.82,14.85,14.82,14.82,59235.0,14.82,14.85,14.82,14.82,59235.0
2015-10-05 12:20:00,14.82,14.83,14.8,14.81,125518.0,14.82,14.83,14.8,14.81,125518.0
2015-10-05 12:25:00,14.81,14.85,14.8,14.85,80475.0,14.81,14.85,14.8,14.85,80475.0
2015-10-05 12:30:00,14.85,14.87,14.84,14.87,71858.0,14.85,14.87,14.84,14.87,71858.0
2015-10-05 12:35:00,14.87,14.89,14.86,14.87,100827.0,14.87,14.89,14.86,14.87,100827.0
2015-10-05 12:40:00,14.87,14.88,14.86,14.88,57658.0,14.87,14.88,14.86,14.88,57658.0
2015-10-05 12:45:00,14.88,14.9,14.88,14.9,131050.0,14.88,14.9,14.88,14.9,131050.0
2015-10-05 12:50:00,14.9,14.93,14.9,14.93,52376.0,14.9,14.93,14.9,14.93,52376.0
2015-10-05 12:55:00,14.93,14.94,14.9,14.91,125824.0,14.93,14.94,14.9,14.91,125824.0
2015-10-05 13:00:00,14.92,14.93,14.9,14.93,39152.0,14.92,14.93,14.9,14.93,39152.0
2015-10-05 13:05:00,14.92,14.93,14.91,14.92,38200.0,14.92,14.93,14.91,14.92,38200.0
2015-10-05 13:10:00,14.93,14.94,14.92,14.94,39594.0,14.93,14.94,14.92,14.94,39594.0
2015-10-05 13:15:00,14.94,14.95,14.93,14.94,47026.0,14.94,14.95,14.93,14.94,47026.0
2015-10-05 13:20:00,14.94,15.0,14.93,15.0,670881.0,14.94,15.0,14.93,15.0,670881.0
2015-10-05 13:25:00,15.0,15.0,14.97,14.98,77763.0,15.0,15.0,14.97,14.98,77763.0
2015-10-05 13:30:00,14.98,14.98,14.94,14.95,51546.0,14.98,14.98,14.94,14.95,51546.0
2015-10-05 13:35:00,14.96,14.96,14.94,14.94,14695.0,14.96,14.96,14.94,14.94,14695.0
2015-10-05 13:40:00,14.95,14.95,14.93,14.93,19093.0,14.95,14.95,14.93,14.93,19093.0
2015-10-05 13:45:00,14.94,14.94,14.93,14.94,14556.0,14.94,14.94,14.93,14.94,14556.0
2015-10-05 13:50:00,14.94,14.96,14.93,14.95,123269.0,14.94,14.96,14.93,14.95,123269.0
2015-10-05 13:55:00,14.95,14.96,14.95,14.95,13543.0,14.95,14.96,14.95,14.95,13543.0
2015-10-05 14:00:00,14.95,14.96,14.94,14.94,50135.0,14.95,14.96,14.94,14.94,50135.0
2015-10-05 14:05:00,14.94,14.95,14.93,14.95,16597.0,14.94,14.95,14.93,14.95,16597.0
2015-10-05 14:10:00,14.94,14.95,14.93,14.94,43861.0,14.94,14.95,14.93,14.94,43861.0
2015-10-05 14:15:00,14.94,14.95,14.94,14.94,17558.0,14.94,14.95,14.94,14.94,17558.0
2015-10-05 14:20:00,14.95,14.95,14.93,14.93,15861.0,14.95,14.95,14.93,14.93,15861.0
2015-10-05 14:25:00,14.93,14.93,14.91,14.91,54953.0,14.93,14.93,14.91,14.91,54953.0
2015-10-05 14:30:00,14.91,14.92,14.9,14.92,73553.0,14.91,14.92,14.9,14.92,73553.0
2015-10-05 14:35:00,14.92,14.94,14.92,14.92,50026.0,14.92,14.94,14.92,14.92,50026.0
2015-10-05 14:40:00,14.92,14.93,14.92,14.93,25433.0,14.92,14.93,14.92,14.93,25433.0
2015-10-05 14:45:00,14.92,14.95,14.92,14.95,135195.0,14.92,14.95,14.92,14.95,135195.0
2015-10-05 14:50:00,14.95,14.95,14.92,14.94,74974.0,14.95,14.95,14.92,14.94,74974.0
2015-10-05 14:55:00,14.93,14.94,14.92,14.93,99141.0,14.93,14.94,14.92,14.93,99141.0
2015-10-05 15:00:00,14.93,14.93,14.91,14.91,109450.0,14.93,14.93,14.91,14.91,109450.0
2015-10-05 15:05:00,14.92,14.92,14.91,14.91,36338.0,14.92,14.92,14.91,14.91,36338.0
2015-10-05 15:10:00,14.91,14.92,14.91,14.91,22995.0,14.91,14.92,14.91,14.91,22995.0
2015-10-05 15:15:00,14.91,14.92,14.91,14.91,22610.0,14.91,14.92,14.91,14.91,22610.0
2015-10-05 15:20:00,14.91,14.92,14.9,14.9,58612.0,14.91,14.92,14.9,14.9,58612.0
2015-10-05 15:25:00,14.9,14.91,14.9,14.9,73949.0,14.9,14.91,14.9,14.9,73949.0
2015-10-05 15:30:00,14.9,14.91,14.89,14.89,24536.0,14.9,14.91,14.89,14.89,24536.0
2015-10-05 15:35:00,14.89,14.9,14.89,14.9,139770.0,14.89,14.9,14.89,14.9,139770.0
2015-10-05 15:40:00,14.9,14.9,14.89,14.9,33327.0,14.9,14.9,14.89,14.9,33327.0
2015-10-05 15:45:00,14.9,14.9,14.88,14.88,208344.0,14.9,14.9,14.88,14.88,208344.0
2015-10-05 15:50:00,14.88,14.89,14.87,14.88,167359.0,14.88,14.89,14.87,14.88,167359.0
2015-10-05 15:55:00,14.88,14.9,14.87,14.9,466976.0,14.88,14.9,14.87,14.9,466976.0
2015-10-06 09:30:00,15.14,15.22,15.13,15.21,1276743.0,15.14,15.22,15.13,15.21,1276743.0
2015-10-06 09:35:00,15.22,15.26,15.19,15.24,544783.0,15.22,15.26,15.19,15.24,544783.0
2015-10-06 09:40:00,15.23,15.25,15.2,15.23,259246.0,15.23,15.25,15.2,15.23,259246.0
2015-10-06 09:45:00,15.23,15.24,15.18,15.2,211355.0,15.23,15.24,15.18,15.2,211355.0
2015-10-06 09:50:00,15.21,15.22,15.18,15.2,152075.0,15.21,15.22,15.18,15.2,152075.0
2015-10-06 09:55:00,15.21,15.25,15.2,15.25,133728.0,15.21,15.25,15.2,15.25,133728.0
2015-10-06 10:00:00,15.25,15.26,15.22,15.23,252809.0,15.25,15.26,15.22,15.23,252809.0
2015-10-06 10:05:00,15.24,15.29,15.23,15.27,154969.0,15.24,15.29,15.23,15.27,154969.0
2015-10-06 10:10:00,15.27,15.28,15.23,15.27,387695.0,15.27,15.28,15.23,15.27,387695.0
2015-10-06 10:15:00,15.27,15.28,15.22,15.26,267465.0,15.27,15.28,15.22,15.26,267465.0
2015-10-06 10:20:00,15.26,15.27,15.25,15.27,98692.0,15.26,15.27,15.25,15.27,98692.0
2015-10-06 10:25:00,15.27,15.31,15.26,15.28,502901.0,15.27,15.31,15.26,15.28,502901.0
2015-10-06 10:30:00,15.29,15.3,15.27,15.28,374039.0,15.29,15.3,15.27,15.28,374039.0
2015-10-06 10:35:00,15.28,15.32,15.27,15.3,193108.0,15.28,15.32,15.27,15.3,193108.0
2015-10-06 10:40:00,15.3,15.33,15.29,15.29,279783.0,15.3,15.33,15.29,15.29,279783.0
2015-10-06 10:45:00,15.29,15.33,15.29,15.32,146000.0,15.29,15.33,15.29,15.32,146000.0
2015-10-06 10:50:00,15.32,15.33,15.31,15.33,76341.0,15.32,15.33,15.31,15.33,76341.0
2015-10-06 10:55:00,15.33,15.34,15.32,15.33,89922.0,15.33,15.34,15.32,15.33,89922.0
2015-10-06 11:00:00,15.32,15.33,15.28,15.3,271206.0,15.32,15.33,15.28,15.3,271206.0
2015-10-06 11:05:00,15.31,15.35,15.3,15.34,216581.0,15.31,15.35,15.3,15.34,216581.0
2015-10-06 11:10:00,15.34,15.35,15.29,15.31,120333.0,15.34,15.35,15.29,15.31,120333.0
2015-10-06 11:15:00,15.31,15.31,15.27,15.31,314845.0,15.31,15.31,15.27,15.31,314845.0
2015-10-06 11:20:00,15.3,15.34,15.3,15.32,102333.0,15.3,15.34,15.3,15.32,102333.0
2015-10-06 11:25:00,15.33,15.35,15.32,15.34,113181.0,15.33,15.35,15.32,15.34,113181.0
2015-10-06 11:30:00,15.35,15.35,15.3,15.3,104093.0,15.35,15.35,15.3,15.3,104093.0
2015-10-06 11:35:00,15.3,15.32,15.27,15.28,259294.0,15.3,15.32,15.27,15.28,259294.0
2015-10-06 11:40:00,15.28,15.29,15.26,15.27,141338.0,15.28,15.29,15.26,15.27,141338.0
2015-10-06 11:45:00,15.27,15.27,15.23,15.23,100339.0,15.27,15.27,15.23,15.23,100339.0
2015-10-06 11:50:00,15.24,15.27,15.24,15.25,321269.0,15.24,15.27,15.24,15.25,321269.0
2015-10-06 11:55:00,15.25,15.27,15.24,15.25,42555.0,15.25,15.27,15.24,15.25,42555.0
2015-10-06 12:00:00,15.25,15.27,15.24,15.27,36695.0,15.25,15.27,15.24,15.27,36695.0
2015-10-06 12:05:00,15.26,15.27,15.24,15.27,39284.0,15.26,15.27,15.24,15.27,39284.0
2015-10-06 12:10:00,15.27,15.28,15.26,15.26,60231.0,15.27,15.28,15.26,15.26,60231.0
2015-10-06 12:15:00,15.27,15.29,15.26,15.28,49333.0,15.27,15.29,15.26,15.28,49333.0
2015-10-06 12:20:00,15.28,15.29,15.27,15.28,23152.0,15.28,15.29,15.27,15.28,23152.0
2015-10-06 12:25:00,15.27,15.29,15.27,15.28,44970.0,15.27,15.29,15.27,15.28,44970.0
2015-10-06 12:30:00,15.29,15.29,15.26,15.26,69930.0,15.29,15.29,15.26,15.26,69930.0
2015-10-06 12:35:00,15.27,15.28,15.25,15.25,33410.0,15.27,15.28,15.25,15.25,33410.0
2015-10-06 12:40:00,15.25,15.27,15.24,15.25,60013.0,15.25,15.27,15.24,15.25,60013.0
2015-10-06 12:45:00,15.25,15.27,15.24,15.27,44221.0,15.25,15.27,15.24,15.27,44221.0
2015-10-06 12:50:00,15.26,15.27,15.25,15.26,42528.0,15.26,15.27,15.25,15.26,42528.0
2015-10-06 12:55:00,15.27,15.27,15.24,15.24,39010.0,15.27,15.27,15.24,15.24,39010.0
2015-10-06 13:00:00,15.25,15.26,15.24,15.25,55107.0,15.25,15.26,15.24,15.25,55107.0
2015-10-06 13:05:00,15.25,15.26,15.24,15.25,51142.0,15.25,15.26,15.24,15.25,51142.0
2015-10-06 13:10:00,15.25,15.26,15.23,15.24,52654.0,15.25,15.26,15.23,15.24,52654.0
2015-10-06 13:15:00,15.24,15.26,15.22,15.25,55659.0,15.24,15.26,15.22,15.25,55659.0
2015-10-06 13:20:00,15.25,15.26,15.24,15.24,28010.0,15.25,15.26,15.24,15.24,28010.0
2015-10-06 13:25:00,15.24,15.24,15.19,15.21,89086.0,15.24,15.24,15.19,15.21,89086.0
2015-10-06 13:30:00,15.21,15.22,15.2,15.21,37462.0,15.21,15.22,15.2,15.21,37462.0
2015-10-06 13:35:00,15.22,15.22,15.21,15.21,12918.0,15.22,15.22,15.21,15.21,12918.0
2015-10-06 13:40:00,15.21,15.22,15.16,15.18,231080.0,15.21,15.22,15.16,15.18,231080.0
2015-10-06 13:45:00,15.18,15.18,15.15,15.15,69851.0,15.18,15.18,15.15,15.15,69851.0
2015-10-06 13:50:00,15.15,15.17,15.15,15.17,29900.0,15.15,15.17,15.15,15.17,29900.0
2015-10-06 13:55:00,15.17,15.17,15.13,15.15,54133.0,15.17,15.17,15.13,15.15,54133.0
2015-10-06 14:00:00,15.15,15.16,15.09,15.09,90610.0,15.15,15.16,15.09,15.09,90610.0
2015-10-06 14:05:00,15.1,15.12,15.1,15.12,191702.0,15.1,15.12,15.1,15.12,191702.0
2015-10-06 14:10:00,15.12,15.13,15.11,15.13,24596.0,15.12,15.13,15.11,15.13,24596.0
2015-10-06 14:15:00,15.13,15.15,15.12,15.15,16616.0,15.13,15.15,15.12,15.15,16616.0
2015-10-06 14:20:00,15.16,15.16,15.15,15.16,13184.0,15.16,15.16,15.15,15.16,13184.0
2015-10-06 14:25:00,15.16,15.17,15.16,15.17,30112.0,15.16,15.17,15.16,15.17,30112.0
2015-10-06 14:30:00,15.16,15.17,15.16,15.17,13489.0,15.16,15.17,15.16,15.17,13489.0
2015-10-06 14:35:00,15.17,15.18,15.17,15.17,43399.0,15.17,15.18,15.17,15.17,43399.0
2015-10-06 14:40:00,15.17,15.18,15.16,15.18,62228.0,15.17,15.18,15.16,15.18,62228.0
2015-10-06 14:45:00,15.17,15.18,15.17,15.18,13034.0,15.17,15.18,15.17,15.18,13034.0
2015-10-06 14:50:00,15.17,15.18,15.17,15.18,26613.0,15.17,15.18,15.17,15.18,26613.0
2015-10-06 14:55:00,15.18,15.19,15.17,15.18,24760.0,15.18,15.19,15.17,15.18,24760.0
2015-10-06 15:00:00,15.17,15.18,15.17,15.18,17095.0,15.17,15.18,15.17,15.18,17095.0
2015-10-06 15:05:00,15.18,15.18,15.15,15.16,37307.0,15.18,15.18,15.15,15.16,37307.0
2015-10-06 15:10:00,15.16,15.16,15.14,15.14,55396.0,15.16,15.16,15.14,15.14,55396.0
2015-10-06 15:15:00,15.14,15.15,15.1,15.12,105792.0,15.14,15.15,15.1,15.12,105792.0
2015-10-06 15:20:00,15.12,15.14,15.11,15.13,57215.0,15.12,15.14,15.11,15.13,57215.0
2015-10-06 15:25:00,15.13,15.14,15.12,15.14,95499.0,15.13,15.14,15.12,15.14,95499.0
2015-10-06 15:30:00,15.14,15.14,15.11,15.12,87040.0,15.14,15.14,15.11,15.12,87040.0
2015-10-06 15:35:00,15.12,15.12,15.1,15.12,51569.0,15.12,15.12,15.1,15.12,51569.0
2015-10-06 15:40:00,15.12,15.13,15.11,15.11,87115.0,15.12,15.13,15.11,15.11,87115.0
2015-10-06 15:45:00,15.11,15.11,15.1,15.1,95351.0,15.11,15.11,15.1,15.1,95351.0
2015-10-06 15:50:00,15.11,15.11,15.09,15.1,130404.0,15.11,15.11,15.09,15.1,130404.0
2015-10-06 15:55:00,15.1,15.11,15.06,15.08,390241.0,15.1,15.11,15.06,15.08,390241.0
2015-10-07 09:30:00,15.19,15.23,15.14,15.23,391523.0,15.19,15.23,15.14,15.23,391523.0
2015-10-07 09:35:00,15.23,15.28,15.22,15.26,258611.0,15.23,15.28,15.22,15.26,258611.0
2015-10-07 09:40:00,15.27,15.28,15.25,15.25,123865.0,15.27,15.28,15.25,15.25,123865.0
2015-10-07 09:45:00,15.26,15.26,15.22,15.24,136310.0,15.26,15.26,15.22,15.24,136310.0
2015-10-07 09:50:00,15.24,15.25,15.22,15.24,92511.0,15.24,15.25,15.22,15.24,92511.0
2015-10-07 09:55:00,15.23,15.28,15.22,15.27,136678.0,15.23,15.28,15.22,15.27,136678.0
2015-10-07 10:00:00,15.28,15.3,15.21,15.21,230726.0,15.28,15.3,15.21,15.21,230726.0
2015-10-07 10:05:00,15.21,15.24,15.19,15.24,158431.0,15.21,15.24,15.19,15.24,158431.0
2015-10-07 10:10:00,15.23,15.24,15.2,15.23,70877.0,15.23,15.24,15.2,15.23,70877.0
2015-10-07 10:15:00,15.22,15.25,15.18,15.22,131326.0,15.22,15.25,15.18,15.22,131326.0
2015-10-07 10:20:00,15.22,15.26,15.22,15.26,187613.0,15.22,15.26,15.22,15.26,187613.0
2015-10-07 10:25:00,15.25,15.26,15.24,15.25,65660.0,15.25,15.26,15.24,15.25,65660.0
2015-10-07 10:30:00,15.25,15.26,15.2,15.25,238660.0,15.25,15.26,15.2,15.25,238660.0
2015-10-07 10:35:00,15.25,15.27,15.25,15.26,38682.0,15.25,15.27,15.25,15.26,38682.0
2015-10-07 10:40:00,15.27,15.27,15.21,15.21,64922.0,15.27,15.27,15.21,15.21,64922.0
2015-10-07 10:45:00,15.21,15.24,15.21,15.21,100868.0,15.21,15.24,15.21,15.21,100868.0
2015-10-07 10:50:00,15.21,15.25,15.21,15.22,116841.0,15.21,15.25,15.21,15.22,116841.0
2015-10-07 10:55:00,15.22,15.28,15.22,15.26,131158.0,15.22,15.28,15.22,15.26,131158.0
2015-10-07 11:00:00,15.26,15.27,15.24,15.25,128499.0,15.26,15.27,15.24,15.25,128499.0
2015-10-07 11:05:00,15.25,15.28,15.24,15.25,111579.0,15.25,15.28,15.24,15.25,111579.0
2015-10-07 11:10:00,15.26,15.27,15.25,15.26,80066.0,15.26,15.27,15.25,15.26,80066.0
2015-10-07 11:15:00,15.26,15.28,15.25,15.27,187909.0,15.26,15.28,15.25,15.27,187909.0
2015-10-07 11:20:00,15.28,15.28,15.24,15.24,69839.0,15.28,15.28,15.24,15.24,69839.0
2015-10-07 11:25:00,15.24,15.26,15.21,15.21,68471.0,15.24,15.26,15.21,15.21,68471.0
2015-10-07 11:30:00,15.22,15.23,15.2,15.21,75671.0,15.22,15.23,15.2,15.21,75671.0
2015-10-07 11:35:00,15.22,15.23,15.22,15.22,28872.0,15.22,15.23,15.22,15.22,28872.0
2015-10-07 11:40:00,15.23,15.23,15.2,15.2,42611.0,15.23,15.23,15.2,15.2,42611.0
2015-10-07 11:45:00,15.21,15.25,15.21,15.24,56703.0,15.21,15.25,15.21,15.24,56703.0
2015-10-07 11:50:00,15.23,15.24,15.22,15.24,24396.0,15.23,15.24,15.22,15.24,24396.0
2015-10-07 11:55:00,15.24,15.26,15.23,15.25,44960.0,15.24,15.26,15.23,15.25,44960.0
2015-10-07 12:00:00,15.25,15.26,15.24,15.25,29038.0,15.25,15.26,15.24,15.25,29038.0
2015-10-07 12:05:00,15.25,15.26,15.24,15.25,40989.0,15.25,15.26,15.24,15.25,40989.0
2015-10-07 12:10:00,15.25,15.27,15.24,15.27,44042.0,15.25,15.27,15.24,15.27,44042.0
2015-10-07 12:15:00,15.26,15.27,15.25,15.25,54485.0,15.26,15.27,15.25,15.25,54485.0
2015-10-07 12:20:00,15.26,15.26,15.25,15.26,17866.0,15.26,15.26,15.25,15.26,17866.0
2015-10-07 12:25:00,15.26,15.27,15.25,15.26,59598.0,15.26,15.27,15.25,15.26,59598.0
2015-10-07 12:30:00,15.26,15.27,15.26,15.27,7216.0,15.26,15.27,15.26,15.27,7216.0
2015-10-07 12:35:00,15.27,15.27,15.26,15.27,11841.0,15.27,15.27,15.26,15.27,11841.0
2015-10-07 12:40:00,15.26,15.27,15.24,15.27,91377.0,15.26,15.27,15.24,15.27,91377.0
2015-10-07 12:45:00,15.28,15.29,15.27,15.27,58401.0,15.28,15.29,15.27,15.27,58401.0
2015-10-07 12:50:00,15.27,15.28,15.26,15.27,29265.0,15.27,15.28,15.26,15.27,29265.0
2015-10-07 12:55:00,15.27,15.27,15.26,15.27,13150.0,15.27,15.27,15.26,15.27,13150.0
2015-10-07 13:00:00,15.27,15.28,15.26,15.28,69852.0,15.27,15.28,15.26,15.28,69852.0
2015-10-07 13:05:00,15.28,15.3,15.27,15.28,67328.0,15.28,15.3,15.27,15.28,67328.0
2015-10-07 13:10:00,15.28,15.32,15.28,15.31,357486.0,15.28,15.32,15.28,15.31,357486.0
2015-10-07 13:15:00,15.31,15.32,15.3,15.32,30957.0,15.31,15.32,15.3,15.32,30957.0
2015-10-07 13:20:00,15.32,15.38,15.32,15.35,279063.0,15.32,15.38,15.32,15.35,279063.0
2015-10-07 13:25:00,15.35,15.35,15.32,15.33,146388.0,15.35,15.35,15.32,15.33,146388.0
2015-10-07 13:30:00,15.33,15.34,15.32,15.33,51522.0,15.33,15.34,15.32,15.33,51522.0
2015-10-07 13:35:00,15.33,15.33,15.32,15.32,24068.0,15.33,15.33,15.32,15.32,24068.0
2015-10-07 13:40:00,15.32,15.32,15.31,15.32,19788.0,15.32,15.32,15.31,15.32,19788.0
2015-10-07 13:45:00,15.32,15.35,15.31,15.34,36315.0,15.32,15.35,15.31,15.34,36315.0
2015-10-07 13:50:00,15.34,15.35,15.33,15.33,36948.0,15.34,15.35,15.33,15.33,36948.0
2015-10-07 13:55:00,15.34,15.36,15.33,15.35,43043.0,15.34,15.36,15.33,15.35,43043.0
2015-10-07 14:00:00,15.35,15.35,15.34,15.35,26915.0,15.35,15.35,15.34,15.35,26915.0
2015-10-07 14:05:00,15.34,15.35,15.33,15.34,17888.0,15.34,15.35,15.33,15.34,17888.0
2015-10-07 14:10:00,15.34,15.35,15.33,15.35,34880.0,15.34,15.35,15.33,15.35,34880.0
2015-10-07 14:15:00,15.35,15.35,15.34,15.34,13709.0,15.35,15.35,15.34,15.34,13709.0
2015-10-07 14:20:00,15.34,15.35,15.32,15.33,56769.0,15.34,15.35,15.32,15.33,56769.0
2015-10-07 14:25:00,15.33,15.33,15.31,15.31,39663.0,15.33,15.33,15.31,15.31,39663.0
2015-10-07 14:30:00,15.31,15.33,15.31,15.32,40687.0,15.31,15.33,15.31,15.32,40687.0
2015-10-07 14:35:00,15.32,15.32,15.31,15.31,16941.0,15.32,15.32,15.31,15.31,16941.0
2015-10-07 14:40:00,15.31,15.32,15.31,15.31,8527.0,15.31,15.32,15.31,15.31,8527.0
2015-10-07 14:45:00,15.32,15.32,15.31,15.32,17375.0,15.32,15.32,15.31,15.32,17375.0
2015-10-07 14:50:00,15.31,15.31,15.3,15.31,32939.0,15.31,15.31,15.3,15.31,32939.0
2015-10-07 14:55:00,15.31,15.31,15.3,15.31,10476.0,15.31,15.31,15.3,15.31,10476.0
2015-10-07 15:00:00,15.31,15.31,15.29,15.3,45503.0,15.31,15.31,15.29,15.3,45503.0
2015-10-07 15:05:00,15.29,15.3,15.29,15.29,16368.0,15.29,15.3,15.29,15.29,16368.0
2015-10-07 15:10:00,15.29,15.3,15.29,15.29,60673.0,15.29,15.3,15.29,15.29,60673.0
2015-10-07 15:15:00,15.29,15.3,15.28,15.3,110872.0,15.29,15.3,15.28,15.3,110872.0
2015-10-07 15:20:00,15.29,15.3,15.28,15.29,20544.0,15.29,15.3,15.28,15.29,20544.0
2015-10-07 15:25:00,15.28,15.29,15.27,15.28,60513.0,15.28,15.29,15.27,15.28,60513.0
2015-10-07 15:30:00,15.28,15.28,15.27,15.27,100694.0,15.28,15.28,15.27,15.27,100694.0
2015-10-07 15:35:00,15.28,15.29,15.27,15.29,58372.0,15.28,15.29,15.27,15.29,58372.0
2015-10-07 15:40:00,15.29,15.3,15.29,15.29,28096.0,15.29,15.3,15.29,15.29,28096.0
2015-10-07 15:45:00,15.29,15.3,15.28,15.29,138519.0,15.29,15.3,15.28,15.29,138519.0
2015-10-07 15:50:00,15.29,15.29,15.28,15.29,36178.0,15.29,15.29,15.28,15.29,36178.0
2015-10-07 15:55:00,15.29,15.29,15.28,15.29,138782.0,15.29,15.29,15.28,15.29,138782.0
2015-10-08 09:30:00,14.9,14.94,14.89,14.93,443421.0,14.9,14.94,14.89,14.93,443421.0
2015-10-08 09:35:00,14.94,14.95,14.9,14.91,150961.0,14.94,14.95,14.9,14.91,150961.0
2015-10-08 09:40:00,14.91,14.92,14.89,14.91,121377.0,14.91,14.92,14.89,14.91,121377.0
2015-10-08 09:45:00,14.91,14.93,14.9,14.93,66969.0,14.91,14.93,14.9,14.93,66969.0
2015-10-08 09:50:00,14.92,14.93,14.89,14.93,102990.0,14.92,14.93,14.89,14.93,102990.0
2015-10-08 09:55:00,14.93,14.93,14.89,14.9,92671.0,14.93,14.93,14.89,14.9,92671.0
2015-10-08 10:00:00,14.9,14.93,14.9,14.92,72055.0,14.9,14.93,14.9,14.92,72055.0
2015-10-08 10:05:00,14.92,14.96,14.92,14.93,110275.0,14.92,14.96,14.92,14.93,110275.0
2015-10-08 10:10:00,14.93,14.99,14.93,14.98,296017.0,14.93,14.99,14.93,14.98,296017.0
2015-10-08 10:15:00,14.98,15.01,14.94,14.96,114634.0,14.98,15.01,14.94,14.96,114634.0
2015-10-08 10:20:00,14.96,14.98,14.95,14.97,38542.0,14.96,14.98,14.95,14.97,38542.0
2015-10-08 10:25:00,14.97,14.98,14.95,14.95,73174.0,14.97,14.98,14.95,14.95,73174.0
2015-10-08 10:30:00,14.96,14.97,14.94,14.94,127772.0,14.96,14.97,14.94,14.94,127772.0
2015-10-08 10:35:00,14.95,14.98,14.93,14.96,70923.0,14.95,14.98,14.93,14.96,70923.0
2015-10-08 10:40:00,14.97,14.98,14.96,14.96,88188.0,14.97,14.98,14.96,14.96,88188.0
2015-10-08 10:45:00,14.96,14.99,14.96,14.96,80639.0,14.96,14.99,14.96,14.96,80639.0
2015-10-08 10:50:00,14.96,14.96,14.95,14.96,41957.0,14.96,14.96,14.95,14.96,41957.0
2015-10-08 10:55:00,14.96,14.97,14.95,14.96,41130.0,14.96,14.97,14.95,14.96,41130.0
2015-10-08 11:00:00,14.96,14.98,14.94,14.96,49154.0,14.96,14.98,14.94,14.96,49154.0
2015-10-08 11:05:00,14.96,14.97,14.94,14.94,30915.0,14.96,14.97,14.94,14.94,30915.0
2015-10-08 11:10:00,14.95,14.96,14.94,14.96,32866.0,14.95,14.96,14.94,14.96,32866.0
2015-10-08 11:15:00,14.96,14.96,14.91,14.93,81507.0,14.96,14.96,14.91,14.93,81507.0
2015-10-08 11:20:00,14.93,14.95,14.93,14.95,17897.0,14.93,14.95,14.93,14.95,17897.0
2015-10-08 11:25:00,14.94,14.99,14.94,14.99,35795.0,14.94,14.99,14.94,14.99,35795.0
2015-10-08 11:30:00,14.98,14.99,14.97,14.98,94623.0,14.98,14.99,14.97,14.98,94623.0
2015-10-08 11:35:00,14.97,14.99,14.96,14.99,62768.0,14.97,14.99,14.96,14.99,62768.0
2015-10-08 11:40:00,14.98,14.99,14.97,14.97,32033.0,14.98,14.99,14.97,14.97,32033.0
2015-10-08 11:45:00,14.98,15.0,14.97,14.99,29125.0,14.98,15.0,14.97,14.99,29125.0
2015-10-08 11:50:00,14.99,15.01,14.98,15.0,48443.0,14.99,15.01,14.98,15.0,48443.0
2015-10-08 11:55:00,15.0,15.0,14.97,14.99,63227.0,15.0,15.0,14.97,14.99,63227.0
2015-10-08 12:00:00,15.0,15.0,14.98,15.0,156809.0,15.0,15.0,14.98,15.0,156809.0
2015-10-08 12:05:00,15.0,15.0,14.98,14.98,42654.0,15.0,15.0,14.98,14.98,42654.0
2015-10-08 12:10:00,14.99,14.99,14.98,14.98,8900.0,14.99,14.99,14.98,14.98,8900.0
2015-10-08 12:15:00,14.99,14.99,14.97,14.99,44989.0,14.99,14.99,14.97,14.99,44989.0
2015-10-08 12:20:00,14.99,14.99,14.96,14.97,31133.0,14.99,14.99,14.96,14.97,31133.0
2015-10-08 12:25:00,14.97,14.99,14.97,14.98,35687.0,14.97,14.99,14.97,14.98,35687.0
2015-10-08 12:30:00,14.98,14.98,14.96,14.96,27875.0,14.98,14.98,14.96,14.96,27875.0
2015-10-08 12:35:00,14.96,14.97,14.95,14.97,30521.0,14.96,14.97,14.95,14.97,30521.0
2015-10-08 12:40:00,14.97,14.98,14.97,14.98,53469.0,14.97,14.98,14.97,14.98,53469.0
2015-10-08 12:45:00,14.99,14.99,14.97,14.97,9508.0,14.99,14.99,14.97,14.97,9508.0
2015-10-08 12:50:00,14.97,14.99,14.97,14.98,27924.0,14.97,14.99,14.97,14.98,27924.0
2015-10-08 12:55:00,14.98,14.99,14.97,14.98,20276.0,14.98,14.99,14.97,14.98,20276.0
2015-10-08 13:00:00,14.99,14.99,14.98,14.99,11516.0,14.99,14.99,14.98,14.99,11516.0
2015-10-08 13:05:00,14.99,15.05,14.98,15.04,165328.0,14.99,15.05,14.98,15.04,165328.0
2015-10-08 13:10:00,15.04,15.06,15.03,15.06,942685.0,15.04,15.06,15.03,15.06,942685.0
2015-10-08 13:15:00,15.06,15.08,15.04,15.08,336241.0,15.06,15.08,15.04,15.08,336241.0
2015-10-08 13:20:00,15.08,15.09,15.06,15.06,140885.0,15.08,15.09,15.06,15.06,140885.0
2015-10-08 13:25:00,15.06,15.08,15.06,15.06,63039.0,15.06,15.08,15.06,15.06,63039.0
2015-10-08 13:30:00,15.07,15.07,15.06,15.06,16266.0,15.07,15.07,15.06,15.06,16266.0
2015-10-08 13:35:00,15.06,15.07,15.06,15.07,15428.0,15.06,15.07,15.06,15.07,15428.0
2015-10-08 13:40:00,15.07,15.08,15.06,15.07,38117.0,15.07,15.08,15.06,15.07,38117.0
2015-10-08 13:45:00,15.07,15.09,15.06,15.08,22209.0,15.07,15.09,15.06,15.08,22209.0
2015-10-08 13:50:00,15.08,15.08,15.07,15.08,67096.0,15.08,15.08,15.07,15.08,67096.0
2015-10-08 13:55:00,15.08,15.09,15.06,15.08,39993.0,15.08,15.09,15.06,15.08,39993.0
2015-10-08 14:00:00,15.08,15.13,15.05,15.09,458835.0,15.08,15.13,15.05,15.09,458835.0
2015-10-08 14:05:00,15.1,15.13,15.08,15.09,173591.0,15.1,15.13,15.08,15.09,173591.0
2015-10-08 14:10:00,15.09,15.1,15.08,15.09,263426.0,15.09,15.1,15.08,15.09,263426.0
2015-10-08 14:15:00,15.09,15.11,15.08,15.09,120345.0,15.09,15.11,15.08,15.09,120345.0
2015-10-08 14:20:00,15.09,15.09,15.04,15.05,79423.0,15.09,15.09,15.04,15.05,79423.0
2015-10-08 14:25:00,15.04,15.06,14.98,14.99,425173.0,15.04,15.06,14.98,14.99,425173.0
2015-10-08 14:30:00,15.0,15.04,14.99,15.01,84777.0,15.0,15.04,14.99,15.01,84777.0
2015-10-08 14:35:00,15.01,15.02,14.95,14.96,167402.0,15.01,15.02,14.95,14.96,167402.0
2015-10-08 14:40:00,14.97,15.0,14.96,15.0,35543.0,14.97,15.0,14.96,15.0,35543.0
2015-10-08 14:45:00,15.0,15.0,14.98,15.0,39365.0,15.0,15.0,14.98,15.0,39365.0
2015-10-08 14:50:00,15.0,15.01,14.99,15.01,23477.0,15.0,15.01,14.99,15.01,23477.0
2015-10-08 14:55:00,15.0,15.03,15.0,15.01,23781.0,15.0,15.03,15.0,15.01,23781.0
2015-10-08 15:00:00,15.01,15.01,14.98,15.0,49922.0,15.01,15.01,14.98,15.0,49922.0
2015-10-08 15:05:00,15.0,15.0,14.98,14.99,46940.0,15.0,15.0,14.98,14.99,46940.0
2015-10-08 15:10:00,14.98,14.98,14.95,14.96,60397.0,14.98,14.98,14.95,14.96,60397.0
2015-10-08 15:15:00,14.96,14.97,14.95,14.97,37520.0,14.96,14.97,14.95,14.97,37520.0
2015-10-08 15:20:00,14.96,14.97,14.95,14.96,36936.0,14.96,14.97,14.95,14.96,36936.0
2015-10-08 15:25:00,14.96,14.96,14.95,14.95,134848.0,14.96,14.96,14.95,14.95,134848.0
2015-10-08 15:30:00,14.96,14.97,14.95,14.97,41916.0,14.96,14.97,14.95,14.97,41916.0
2015-10-08 15:35:00,14.96,14.98,14.96,14.98,49469.0,14.96,14.98,14.96,14.98,49469.0
2015-10-08 15:40:00,14.98,14.99,14.97,14.98,42681.0,14.98,14.99,14.97,14.98,42681.0
2015-10-08 15:45:00,14.99,14.99,14.98,14.99,151514.0,14.99,14.99,14.98,14.99,151514.0
2015-10-08 15:50:00,14.99,15.0,14.99,15.0,184145.0,14.99,15.0,14.99,15.0,184145.0
2015-10-08 15:55:00,14.99,15.0,14.98,14.98,333442.0,14.99,15.0,14.98,14.98,333442.0
2015-10-09 09:30:00,15.11,15.14,15.1,15.13,182575.0,15.11,15.14,15.1,15.13,182575.0
2015-10-09 09:35:00,15.12,15.13,15.1,15.12,87624.0,15.12,15.13,15.1,15.12,87624.0
2015-10-09 09:40:00,15.12,15.12,15.09,15.1,110841.0,15.12,15.12,15.09,15.1,110841.0
2015-10-09 09:45:00,15.11,15.12,15.1,15.12,45811.0,15.11,15.12,15.1,15.12,45811.0
2015-10-09 09:50:00,15.11,15.12,15.06,15.07,221690.0,15.11,15.12,15.06,15.07,221690.0
2015-10-09 09:55:00,15.06,15.06,15.01,15.02,185010.0,15.06,15.06,15.01,15.02,185010.0
2015-10-09 10:00:00,15.02,15.04,15.0,15.04,164664.0,15.02,15.04,15.0,15.04,164664.0
2015-10-09 10:05:00,15.04,15.06,15.03,15.05,76866.0,15.04,15.06,15.03,15.05,76866.0
2015-10-09 10:10:00,15.06,15.07,15.04,15.05,68612.0,15.06,15.07,15.04,15.05,68612.0
2015-10-09 10:15:00,15.05,15.08,15.05,15.07,49603.0,15.05,15.08,15.05,15.07,49603.0
2015-10-09 10:20:00,15.06,15.08,15.06,15.07,48817.0,15.06,15.08,15.06,15.07,48817.0
2015-10-09 10:25:00,15.08,15.08,15.06,15.07,59203.0,15.08,15.08,15.06,15.07,59203.0
2015-10-09 10:30:00,15.07,15.08,15.06,15.08,19678.0,15.07,15.08,15.06,15.08,19678.0
2015-10-09 10:35:00,15.07,15.08,15.05,15.05,53407.0,15.07,15.08,15.05,15.05,53407.0
2015-10-09 10:40:00,15.05,15.08,15.05,15.08,59897.0,15.05,15.08,15.05,15.08,59897.0
2015-10-09 10:45:00,15.09,15.16,15.09,15.12,285735.0,15.09,15.16,15.09,15.12,285735.0
2015-10-09 10:50:00,15.13,15.15,15.12,15.14,61365.0,15.13,15.15,15.12,15.14,61365.0
2015-10-09 10:55:00,15.14,15.15,15.13,15.14,40339.0,15.14,15.15,15.13,15.14,40339.0
2015-10-09 11:00:00,15.15,15.15,15.13,15.14,47923.0,15.15,15.15,15.13,15.14,47923.0
2015-10-09 11:05:00,15.14,15.15,15.12,15.14,29367.0,15.14,15.15,15.12,15.14,29367.0
2015-10-09 11:10:00,15.14,15.15,15.13,15.14,13599.0,15.14,15.15,15.13,15.14,13599.0
2015-10-09 11:15:00,15.14,15.16,15.14,15.14,33301.0,15.14,15.16,15.14,15.14,33301.0
2015-10-09 11:20:00,15.15,15.16,15.13,15.14,63352.0,15.15,15.16,15.13,15.14,63352.0
2015-10-09 11:25:00,15.14,15.16,15.13,15.15,40128.0,15.14,15.16,15.13,15.15,40128.0
2015-10-09 11:30:00,15.16,15.16,15.15,15.16,17639.0,15.16,15.16,15.15,15.16,17639.0
2015-10-09 11:35:00,15.15,15.16,15.13,15.13,41533.0,15.15,15.16,15.13,15.13,41533.0
2015-10-09 11:40:00,15.14,15.15,15.14,15.15,19278.0,15.14,15.15,15.14,15.15,19278.0
2015-10-09 11:45:00,15.15,15.16,15.14,15.15,23696.0,15.15,15.16,15.14,15.15,23696.0
2015-10-09 11:50:00,15.15,15.15,15.13,15.14,24705.0,15.15,15.15,15.13,15.14,24705.0
2015-10-09 11:55:00,15.14,15.16,15.13,15.15,43363.0,15.14,15.16,15.13,15.15,43363.0
2015-10-09 12:00:00,15.14,15.15,15.13,15.13,40036.0,15.14,15.15,15.13,15.13,40036.0
2015-10-09 12:05:00,15.14,15.15,15.13,15.14,24262.0,15.14,15.15,15.13,15.14,24262.0
2015-10-09 12:10:00,15.14,15.15,15.13,15.15,134955.0,15.14,15.15,15.13,15.15,134955.0
2015-10-09 12:15:00,15.14,15.15,15.13,15.14,24814.0,15.14,15.15,15.13,15.14,24814.0
2015-10-09 12:20:00,15.14,15.14,15.13,15.13,18356.0,15.14,15.14,15.13,15.13,18356.0
2015-10-09 12:25:00,15.13,15.14,15.13,15.13,3559.0,15.13,15.14,15.13,15.13,3559.0
2015-10-09 12:30:00,15.14,15.15,15.13,15.14,20198.0,15.14,15.15,15.13,15.14,20198.0
2015-10-09 12:35:00,15.15,15.15,15.14,15.14,10073.0,15.15,15.15,15.14,15.14,10073.0
2015-10-09 12:40:00,15.15,15.15,15.14,15.15,8892.0,15.15,15.15,15.14,15.15,8892.0
2015-10-09 12:45:00,15.14,15.16,15.14,15.15,46997.0,15.14,15.16,15.14,15.15,46997.0
2015-10-09 12:50:00,15.15,15.16,15.15,15.15,21740.0,15.15,15.16,15.15,15.15,21740.0
2015-10-09 12:55:00,15.16,15.16,15.14,15.15,87620.0,15.16,15.16,15.14,15.15,87620.0
2015-10-09 13:00:00,15.15,15.16,15.14,15.16,90459.0,15.15,15.16,15.14,15.16,90459.0
2015-10-09 13:05:00,15.16,15.16,15.14,15.15,28355.0,15.16,15.16,15.14,15.15,28355.0
2015-10-09 13:10:00,15.15,15.15,15.13,15.14,51259.0,15.15,15.15,15.13,15.14,51259.0
2015-10-09 13:15:00,15.14,15.14,15.12,15.12,13220.0,15.14,15.14,15.12,15.12,13220.0
2015-10-09 13:20:00,15.11,15.12,15.08,15.11,42869.0,15.11,15.12,15.08,15.11,42869.0
2015-10-09 13:25:00,15.11,15.12,15.09,15.12,91606.0,15.11,15.12,15.09,15.12,91606.0
2015-10-09 13:30:00,15.11,15.12,15.1,15.11,24177.0,15.11,15.12,15.1,15.11,24177.0
2015-10-09 13:35:00,15.1,15.11,15.1,15.1,14671.0,15.1,15.11,15.1,15.1,14671.0
2015-10-09 13:40:00,15.11,15.11,15.1,15.11,12112.0,15.11,15.11,15.1,15.11,12112.0
2015-10-09 13:45:00,15.11,15.11,15.1,15.11,2750.0,15.11,15.11,15.1,15.11,2750.0
2015-10-09 13:50:00,15.11,15.11,15.1,15.1,5874.0,15.11,15.11,15.1,15.1,5874.0
2015-10-09 13:55:00,15.11,15.11,15.1,15.11,12313.0,15.11,15.11,15.1,15.11,12313.0
2015-10-09 14:00:00,15.1,15.11,15.1,15.1,5328.0,15.1,15.11,15.1,15.1,5328.0
2015-10-09 14:05:00,15.1,15.1,15.09,15.1,20212.0,15.1,15.1,15.09,15.1,20212.0
2015-10-09 14:10:00,15.1,15.11,15.1,15.1,20302.0,15.1,15.11,15.1,15.1,20302.0
2015-10-09 14:15:00,15.11,15.11,15.1,15.1,8445.0,15.11,15.11,15.1,15.1,8445.0
2015-10-09 14:20:00,15.1,15.11,15.09,15.09,29683.0,15.1,15.11,15.09,15.09,29683.0
2015-10-09 14:25:00,15.09,15.11,15.09,15.11,41395.0,15.09,15.11,15.09,15.11,41395.0
2015-10-09 14:30:00,15.11,15.11,15.1,15.11,23859.0,15.11,15.11,15.1,15.11,23859.0
2015-10-09 14:35:00,15.11,15.11,15.1,15.11,14969.0,15.11,15.11,15.1,15.11,14969.0
2015-10-09 14:40:00,15.11,15.11,15.1,15.11,6316.0,15.11,15.11,15.1,15.11,6316.0
2015-10-09 14:45:00,15.1,15.11,15.1,15.11,4098.0,15.1,15.11,15.1,15.11,4098.0
2015-10-09 14:50:00,15.11,15.11,15.1,15.11,85023.0,15.11,15.11,15.1,15.11,85023.0
2015-10-09 14:55:00,15.1,15.11,15.1,15.11,12260.0,15.1,15.11,15.1,15.11,12260.0
2015-10-09 15:00:00,15.11,15.11,15.1,15.1,28703.0,15.11,15.11,15.1,15.1,28703.0
2015-10-09 15:05:00,15.11,15.11,15.1,15.1,28415.0,15.11,15.11,15.1,15.1,28415.0
2015-10-09 15:10:00,15.1,15.11,15.1,15.11,8942.0,15.1,15.11,15.1,15.11,8942.0
2015-10-09 15:15:00,15.11,15.11,15.1,15.11,13487.0,15.11,15.11,15.1,15.11,13487.0
2015-10-09 15:20:00,15.11,15.11,15.1,15.11,9581.0,15.11,15.11,15.1,15.11,9581.0
2015-10-09 15:25:00,15.11,15.12,15.1,15.1,41991.0,15.11,15.12,15.1,15.1,41991.0
2015-10-09 15:30:00,15.11,15.11,15.1,15.1,24110.0,15.11,15.11,15.1,15.1,24110.0
2015-10-09 15:35:00,15.11,15.11,15.1,15.11,39322.0,15.11,15.11,15.1,15.11,39322.0
2015-10-09 15:40:00,15.11,15.11,15.1,15.11,55776.0,15.11,15.11,15.1,15.11,55776.0
2015-10-09 15:45:00,15.11,15.11,15.1,15.1,45456.0,15.11,15.11,15.1,15.1,45456.0
2015-10-09 15:50:00,15.1,15.11,15.1,15.11,50162.0,15.1,15.11,15.1,15.11,50162.0
2015-10-09 15:55:00,15.11,15.12,15.1,15.11,213271.0,15.11,15.12,15.1,15.11,213271.0
2015-10-12 09:30:00,15.31,15.33,15.28,15.28,217878.0,15.31,15.33,15.28,15.28,217878.0
2015-10-12 09:35:00,15.29,15.3,15.26,15.29,121671.0,15.29,15.3,15.26,15.29,121671.0
2015-10-12 09:40:00,15.29,15.3,15.26,15.27,83904.0,15.29,15.3,15.26,15.27,83904.0
2015-10-12 09:45:00,15.26,15.27,15.22,15.23,157007.0,15.26,15.27,15.22,15.23,157007.0
2015-10-12 09:50:00,15.23,15.24,15.21,15.24,82180.0,15.23,15.24,15.21,15.24,82180.0
2015-10-12 09:55:00,15.23,15.24,15.21,15.22,99747.0,15.23,15.24,15.21,15.22,99747.0
2015-10-12 10:00:00,15.22,15.23,15.21,15.22,39839.0,15.22,15.23,15.21,15.22,39839.0
2015-10-12 10:05:00,15.23,15.25,15.22,15.24,55743.0,15.23,15.25,15.22,15.24,55743.0
2015-10-12 10:10:00,15.25,15.26,15.24,15.24,67205.0,15.25,15.26,15.24,15.24,67205.0
2015-10-12 10:15:00,15.25,15.26,15.23,15.24,45595.0,15.25,15.26,15.23,15.24,45595.0
2015-10-12 10:20:00,15.23,15.25,15.17,15.18,139136.0,15.23,15.25,15.17,15.18,139136.0
2015-10-12 10:25:00,15.18,15.19,15.16,15.19,66560.0,15.18,15.19,15.16,15.19,66560.0
2015-10-12 10:30:00,15.19,15.21,15.18,15.21,25899.0,15.19,15.21,15.18,15.21,25899.0
2015-10-12 10:35:00,15.21,15.21,15.17,15.17,30906.0,15.21,15.21,15.17,15.17,30906.0
2015-10-12 10:40:00,15.17,15.17,15.13,15.15,135582.0,15.17,15.17,15.13,15.15,135582.0
2015-10-12 10:45:00,15.15,15.17,15.13,15.15,123175.0,15.15,15.17,15.13,15.15,123175.0
2015-10-12 10:50:00,15.15,15.17,15.14,15.15,51547.0,15.15,15.17,15.14,15.15,51547.0
2015-10-12 10:55:00,15.15,15.17,15.14,15.14,53832.0,15.15,15.17,15.14,15.14,53832.0
2015-10-12 11:00:00,15.15,15.16,15.14,15.15,21850.0,15.15,15.16,15.14,15.15,21850.0
2015-10-12 11:05:00,15.15,15.17,15.14,15.16,22423.0,15.15,15.17,15.14,15.16,22423.0
2015-10-12 11:10:00,15.15,15.17,15.15,15.16,106055.0,15.15,15.17,15.15,15.16,106055.0
2015-10-12 11:15:00,15.16,15.18,15.15,15.17,53771.0,15.16,15.18,15.15,15.17,53771.0
2015-10-12 11:20:00,15.17,15.17,15.13,15.13,123895.0,15.17,15.17,15.13,15.13,123895.0
2015-10-12 11:25:00,15.14,15.14,15.11,15.13,50853.0,15.14,15.14,15.11,15.13,50853.0
2015-10-12 11:30:00,15.14,15.15,15.14,15.15,32889.0,15.14,15.15,15.14,15.15,32889.0
2015-10-12 11:35:00,15.15,15.16,15.14,15.15,15242.0,15.15,15.16,15.14,15.15,15242.0
2015-10-12 11:40:00,15.15,15.16,15.14,15.16,23466.0,15.15,15.16,15.14,15.16,23466.0
2015-10-12 11:45:00,15.16,15.17,15.15,15.16,24890.0,15.16,15.17,15.15,15.16,24890.0
2015-10-12 11:50:00,15.17,15.17,15.15,15.17,17852.0,15.17,15.17,15.15,15.17,17852.0
2015-10-12 11:55:00,15.16,15.18,15.16,15.17,7576.0,15.16,15.18,15.16,15.17,7576.0
2015-10-12 12:00:00,15.17,15.17,15.15,15.16,10833.0,15.17,15.17,15.15,15.16,10833.0
2015-10-12 12:05:00,15.15,15.17,15.15,15.17,11060.0,15.15,15.17,15.15,15.17,11060.0
2015-10-12 12:10:00,15.18,15.18,15.17,15.17,32008.0,15.18,15.18,15.17,15.17,32008.0
2015-10-12 12:15:00,15.16,15.17,15.16,15.16,5783.0,15.16,15.17,15.16,15.16,5783.0
2015-10-12 12:20:00,15.17,15.17,15.16,15.17,4320.0,15.17,15.17,15.16,15.17,4320.0
2015-10-12 12:25:00,15.16,15.17,15.14,15.15,30462.0,15.16,15.17,15.14,15.15,30462.0
2015-10-12 12:30:00,15.16,15.17,15.15,15.15,31026.0,15.16,15.17,15.15,15.15,31026.0
2015-10-12 12:35:00,15.16,15.17,15.15,15.16,21832.0,15.16,15.17,15.15,15.16,21832.0
2015-10-12 12:40:00,15.16,15.16,15.14,15.15,23837.0,15.16,15.16,15.14,15.15,23837.0
2015-10-12 12:45:00,15.15,15.15,15.14,15.15,7050.0,15.15,15.15,15.14,15.15,7050.0
2015-10-12 12:50:00,15.15,15.16,15.14,15.15,16407.0,15.15,15.16,15.14,15.15,16407.0
2015-10-12 12:55:00,15.15,15.16,15.15,15.16,12712.0,15.15,15.16,15.15,15.16,12712.0
2015-10-12 13:00:00,15.15,15.17,15.15,15.17,18550.0,15.15,15.17,15.15,15.17,18550.0
2015-10-12 13:05:00,15.16,15.16,15.13,15.15,36755.0,15.16,15.16,15.13,15.15,36755.0
2015-10-12 13:10:00,15.15,15.15,15.14,15.15,11791.0,15.15,15.15,15.14,15.15,11791.0
2015-10-12 13:15:00,15.15,15.15,15.14,15.15,6175.0,15.15,15.15,15.14,15.15,6175.0
2015-10-12 13:20:00,15.15,15.16,15.14,15.15,27109.0,15.15,15.16,15.14,15.15,27109.0
2015-10-12 13:25:00,15.15,15.16,15.14,15.15,73378.0,15.15,15.16,15.14,15.15,73378.0
2015-10-12 13:30:00,15.15,15.16,15.15,15.15,7706.0,15.15,15.16,15.15,15.15,7706.0
2015-10-12 13:35:00,15.15,15.15,15.14,15.15,10172.0,15.15,15.15,15.14,15.15,10172.0
2015-10-12 13:40:00,15.15,15.16,15.14,15.14,22786.0,15.15,15.16,15.14,15.14,22786.0
2015-10-12 13:45:00,15.15,15.15,15.12,15.13,164603.0,15.15,15.15,15.12,15.13,164603.0
2015-10-12 13:50:00,15.14,15.15,15.13,15.15,24596.0,15.14,15.15,15.13,15.15,24596.0
2015-10-12 13:55:00,15.15,15.15,15.14,15.15,9914.0,15.15,15.15,15.14,15.15,9914.0
2015-10-12 14:00:00,15.15,15.15,15.14,15.14,27822.0,15.15,15.15,15.14,15.14,27822.0
2015-10-12 14:05:00,15.14,15.15,15.13,15.14,18741.0,15.14,15.15,15.13,15.14,18741.0
2015-10-12 14:10:00,15.14,15.15,15.13,15.14,32893.0,15.14,15.15,15.13,15.14,32893.0
2015-10-12 14:15:00,15.14,15.15,15.14,15.14,14036.0,15.14,15.15,15.14,15.14,14036.0
2015-10-12 14:20:00,15.14,15.15,15.14,15.15,13564.0,15.14,15.15,15.14,15.15,13564.0
2015-10-12 14:25:00,15.15,15.16,15.13,15.14,328763.0,15.15,15.16,15.13,15.14,328763.0
2015-10-12 14:30:00,15.13,15.14,15.13,15.14,23270.0,15.13,15.14,15.13,15.14,23270.0
2015-10-12 14:35:00,15.14,15.14,15.12,15.13,16564.0,15.14,15.14,15.12,15.13,16564.0
2015-10-12 14:40:00,15.13,15.13,15.11,15.12,33876.0,15.13,15.13,15.11,15.12,33876.0
2015-10-12 14:45:00,15.11,15.12,15.11,15.11,29457.0,15.11,15.12,15.11,15.11,29457.0
2015-10-12 14:50:00,15.12,15.12,15.11,15.12,11719.0,15.12,15.12,15.11,15.12,11719.0
2015-10-12 14:55:00,15.12,15.12,15.11,15.11,25141.0,15.12,15.12,15.11,15.11,25141.0
2015-10-12 15:00:00,15.11,15.11,15.1,15.1,59162.0,15.11,15.11,15.1,15.1,59162.0
2015-10-12 15:05:00,15.11,15.12,15.1,15.12,41997.0,15.11,15.12,15.1,15.12,41997.0
2015-10-12 15:10:00,15.11,15.12,15.11,15.12,10825.0,15.11,15.12,15.11,15.12,10825.0
2015-10-12 15:15:00,15.12,15.12,15.11,15.11,20915.0,15.12,15.12,15.11,15.11,20915.0
2015-10-12 15:20:00,15.12,15.12,15.09,15.1,41725.0,15.12,15.12,15.09,15.1,41725.0
2015-10-12 15:25:00,15.09,15.1,15.08,15.09,39196.0,15.09,15.1,15.08,15.09,39196.0
2015-10-12 15:30:00,15.09,15.09,15.08,15.09,24197.0,15.09,15.09,15.08,15.09,24197.0
2015-10-12 15:35:00,15.09,15.11,15.08,15.11,70654.0,15.09,15.11,15.08,15.11,70654.0
2015-10-12 15:40:00,15.11,15.11,15.1,15.11,30090.0,15.11,15.11,15.1,15.11,30090.0
2015-10-12 15:45:00,15.11,15.12,15.1,15.12,41605.0,15.11,15.12,15.1,15.12,41605.0
2015-10-12 15:50:00,15.12,15.13,15.11,15.13,82420.0,15.12,15.13,15.11,15.13,82420.0
2015-10-12 15:55:00,15.13,15.13,15.12,15.13,339192.0,15.13,15.13,15.12,15.13,339192.0
2015-10-13 09:30:00,15.17,15.2,15.16,15.19,313000.0,15.17,15.2,15.16,15.19,313000.0
2015-10-13 09:35:00,15.19,15.23,15.16,15.22,170316.0,15.19,15.23,15.16,15.22,170316.0
2015-10-13 09:40:00,15.23,15.24,15.18,15.2,90103.0,15.23,15.24,15.18,15.2,90103.0
2015-10-13 09:45:00,15.19,15.2,15.18,15.19,61551.0,15.19,15.2,15.18,15.19,61551.0
2015-10-13 09:50:00,15.2,15.23,15.19,15.21,125625.0,15.2,15.23,15.19,15.21,125625.0
2015-10-13 09:55:00,15.21,15.26,15.2,15.25,76350.0,15.21,15.26,15.2,15.25,76350.0
2015-10-13 10:00:00,15.24,15.25,15.21,15.22,74663.0,15.24,15.25,15.21,15.22,74663.0
2015-10-13 10:05:00,15.22,15.24,15.21,15.23,38593.0,15.22,15.24,15.21,15.23,38593.0
2015-10-13 10:10:00,15.23,15.25,15.2,15.2,116639.0,15.23,15.25,15.2,15.2,116639.0
2015-10-13 10:15:00,15.2,15.22,15.18,15.21,92630.0,15.2,15.22,15.18,15.21,92630.0
2015-10-13 10:20:00,15.21,15.22,15.2,15.21,48488.0,15.21,15.22,15.2,15.21,48488.0
2015-10-13 10:25:00,15.21,15.23,15.21,15.23,23783.0,15.21,15.23,15.21,15.23,23783.0
2015-10-13 10:30:00,15.23,15.24,15.19,15.2,76515.0,15.23,15.24,15.19,15.2,76515.0
2015-10-13 10:35:00,15.19,15.24,15.19,15.22,73169.0,15.19,15.24,15.19,15.22,73169.0
2015-10-13 10:40:00,15.23,15.23,15.21,15.21,14303.0,15.23,15.23,15.21,15.21,14303.0
2015-10-13 10:45:00,15.21,15.23,15.21,15.23,25822.0,15.21,15.23,15.21,15.23,25822.0
2015-10-13 10:50:00,15.23,15.24,15.21,15.21,32600.0,15.23,15.24,15.21,15.21,32600.0
2015-10-13 10:55:00,15.22,15.25,15.22,15.24,56606.0,15.22,15.25,15.22,15.24,56606.0
2015-10-13 11:00:00,15.25,15.26,15.22,15.24,43733.0,15.25,15.26,15.22,15.24,43733.0
2015-10-13 11:05:00,15.24,15.25,15.23,15.24,28861.0,15.24,15.25,15.23,15.24,28861.0
2015-10-13 11:10:00,15.24,15.25,15.23,15.25,35624.0,15.24,15.25,15.23,15.25,35624.0
2015-10-13 11:15:00,15.25,15.26,15.23,15.25,34478.0,15.25,15.26,15.23,15.25,34478.0
2015-10-13 11:20:00,15.25,15.26,15.24,15.24,49871.0,15.25,15.26,15.24,15.24,49871.0
2015-10-13 11:25:00,15.25,15.25,15.2,15.2,36637.0,15.25,15.25,15.2,15.2,36637.0
2015-10-13 11:30:00,15.21,15.22,15.2,15.21,63366.0,15.21,15.22,15.2,15.21,63366.0
2015-10-13 11:35:00,15.22,15.23,15.21,15.23,16870.0,15.22,15.23,15.21,15.23,16870.0
2015-10-13 11:40:00,15.22,15.22,15.21,15.21,27600.0,15.22,15.22,15.21,15.21,27600.0
2015-10-13 11:45:00,15.22,15.23,15.22,15.23,25324.0,15.22,15.23,15.22,15.23,25324.0
2015-10-13 11:50:00,15.23,15.24,15.22,15.24,12959.0,15.23,15.24,15.22,15.24,12959.0
2015-10-13 11:55:00,15.24,15.24,15.22,15.23,36734.0,15.24,15.24,15.22,15.23,36734.0
2015-10-13 12:00:00,15.23,15.23,15.22,15.23,2734.0,15.23,15.23,15.22,15.23,2734.0
2015-10-13 12:05:00,15.22,15.24,15.22,15.24,14774.0,15.22,15.24,15.22,15.24,14774.0
2015-10-13 12:10:00,15.23,15.24,15.23,15.23,32889.0,15.23,15.24,15.23,15.23,32889.0
2015-10-13 12:15:00,15.24,15.24,15.23,15.24,19272.0,15.24,15.24,15.23,15.24,19272.0
2015-10-13 12:20:00,15.24,15.25,15.23,15.25,61135.0,15.24,15.25,15.23,15.25,61135.0
2015-10-13 12:25:00,15.25,15.25,15.24,15.25,24009.0,15.25,15.25,15.24,15.25,24009.0
2015-10-13 12:30:00,15.24,15.26,15.24,15.26,25404.0,15.24,15.26,15.24,15.26,25404.0
2015-10-13 12:35:00,15.25,15.25,15.23,15.23,41801.0,15.25,15.25,15.23,15.23,41801.0
2015-10-13 12:40:00,15.24,15.24,15.22,15.22,7753.0,15.24,15.24,15.22,15.22,7753.0
2015-10-13 12:45:00,15.23,15.23,15.22,15.22,32459.0,15.23,15.23,15.22,15.22,32459.0
2015-10-13 12:50:00,15.22,15.22,15.2,15.21,23416.0,15.22,15.22,15.2,15.21,23416.0
2015-10-13 12:55:00,15.21,15.22,15.19,15.2,59430.0,15.21,15.22,15.19,15.2,59430.0
2015-10-13 13:00:00,15.2,15.2,15.18,15.19,35053.0,15.2,15.2,15.18,15.19,35053.0
2015-10-13 13:05:00,15.19,15.21,15.19,15.19,17999.0,15.19,15.21,15.19,15.19,17999.0
2015-10-13 13:10:00,15.19,15.2,15.18,15.18,21181.0,15.19,15.2,15.18,15.18,21181.0
2015-10-13 13:15:00,15.19,15.21,15.18,15.21,15552.0,15.19,15.21,15.18,15.21,15552.0
2015-10-13 13:20:00,15.2,15.2,15.18,15.19,30560.0,15.2,15.2,15.18,15.19,30560.0
2015-10-13 13:25:00,15.19,15.2,15.19,15.2,5890.0,15.19,15.2,15.19,15.2,5890.0
2015-10-13 13:30:00,15.2,15.2,15.19,15.2,1200.0,15.2,15.2,15.19,15.2,1200.0
2015-10-13 13:35:00,15.19,15.2,15.19,15.19,14332.0,15.19,15.2,15.19,15.19,14332.0
2015-10-13 13:40:00,15.2,15.21,15.19,15.2,12035.0,15.2,15.21,15.19,15.2,12035.0
2015-10-13 13:45:00,15.19,15.2,15.19,15.19,923.0,15.19,15.2,15.19,15.19,923.0
2015-10-13 13:50:00,15.19,15.2,15.19,15.2,7776.0,15.19,15.2,15.19,15.2,7776.0
2015-10-13 13:55:00,15.2,15.2,15.19,15.2,11487.0,15.2,15.2,15.19,15.2,11487.0
2015-10-13 14:00:00,15.2,15.2,15.18,15.19,23805.0,15.2,15.2,15.18,15.19,23805.0
2015-10-13 14:05:00,15.19,15.2,15.17,15.18,42336.0,15.19,15.2,15.17,15.18,42336.0
2015-10-13 14:10:00,15.17,15.18,15.17,15.17,19269.0,15.17,15.18,15.17,15.17,19269.0
2015-10-13 14:15:00,15.17,15.19,15.17,15.18,43831.0,15.17,15.19,15.17,15.18,43831.0
2015-10-13 14:20:00,15.18,15.19,15.17,15.18,30305.0,15.18,15.19,15.17,15.18,30305.0
2015-10-13 14:25:00,15.18,15.18,15.16,15.16,33436.0,15.18,15.18,15.16,15.16,33436.0
2015-10-13 14:30:00,15.16,15.17,15.15,15.15,17077.0,15.16,15.17,15.15,15.15,17077.0
2015-10-13 14:35:00,15.16,15.17,15.15,15.17,17860.0,15.16,15.17,15.15,15.17,17860.0
2015-10-13 14:40:00,15.17,15.17,15.16,15.16,8044.0,15.17,15.17,15.16,15.16,8044.0
2015-10-13 14:45:00,15.16,15.17,15.16,15.17,10969.0,15.16,15.17,15.16,15.17,10969.0
2015-10-13 14:50:00,15.17,15.17,15.15,15.16,15955.0,15.17,15.17,15.15,15.16,15955.0
2015-10-13 14:55:00,15.16,15.17,15.15,15.16,9517.0,15.16,15.17,15.15,15.16,9517.0
2015-10-13 15:00:00,15.16,15.17,15.16,15.17,12578.0,15.16,15.17,15.16,15.17,12578.0
2015-10-13 15:05:00,15.16,15.17,15.16,15.17,16446.0,15.16,15.17,15.16,15.17,16446.0
2015-10-13 15:10:00,15.17,15.17,15.16,15.17,10651.0,15.17,15.17,15.16,15.17,10651.0
2015-10-13 15:15:00,15.16,15.17,15.15,15.15,30208.0,15.16,15.17,15.15,15.15,30208.0
2015-10-13 15:20:00,15.16,15.16,15.15,15.15,15383.0,15.16,15.16,15.15,15.15,15383.0
2015-10-13 15:25:00,15.16,15.16,15.15,15.16,5066.0,15.16,15.16,15.15,15.16,5066.0
2015-10-13 15:30:00,15.16,15.16,15.15,15.15,53506.0,15.16,15.16,15.15,15.15,53506.0
2015-10-13 15:35:00,15.15,15.16,15.15,15.15,40384.0,15.15,15.16,15.15,15.15,40384.0
2015-10-13 15:40:00,15.15,15.16,15.15,15.16,18234.0,15.15,15.16,15.15,15.16,18234.0
2015-10-13 15:45:00,15.16,15.16,15.15,15.15,31275.0,15.16,15.16,15.15,15.15,31275.0
2015-10-13 15:50:00,15.16,15.17,15.15,15.17,72949.0,15.16,15.17,15.15,15.17,72949.0
2015-10-13 15:55:00,15.17,15.17,15.16,15.17,164096.0,15.17,15.17,15.16,15.17,164096.0
2015-10-14 09:30:00,15.33,15.4,15.3,15.39,667579.0,15.33,15.4,15.3,15.39,667579.0
2015-10-14 09:35:00,15.39,15.41,15.37,15.38,294580.0,15.39,15.41,15.37,15.38,294580.0
2015-10-14 09:40:00,15.39,15.41,15.38,15.38,201256.0,15.39,15.41,15.38,15.38,201256.0
2015-10-14 09:45:00,15.38,15.39,15.34,15.35,137486.0,15.38,15.39,15.34,15.35,137486.0
2015-10-14 09:50:00,15.36,15.37,15.34,15.36,85319.0,15.36,15.37,15.34,15.36,85319.0
2015-10-14 09:55:00,15.37,15.37,15.33,15.34,72691.0,15.37,15.37,15.33,15.34,72691.0
2015-10-14 10:00:00,15.34,15.36,15.33,15.36,50286.0,15.34,15.36,15.33,15.36,50286.0
2015-10-14 10:05:00,15.36,15.39,15.35,15.37,87810.0,15.36,15.39,15.35,15.37,87810.0
2015-10-14 10:10:00,15.37,15.38,15.36,15.37,55843.0,15.37,15.38,15.36,15.37,55843.0
2015-10-14 10:15:00,15.37,15.4,15.36,15.39,113175.0,15.37,15.4,15.36,15.39,113175.0
2015-10-14 10:20:00,15.39,15.41,15.38,15.39,108200.0,15.39,15.41,15.38,15.39,108200.0
2015-10-14 10:25:00,15.39,15.39,15.37,15.38,65514.0,15.39,15.39,15.37,15.38,65514.0
2015-10-14 10:30:00,15.38,15.38,15.36,15.37,67266.0,15.38,15.38,15.36,15.37,67266.0
2015-10-14 10:35:00,15.37,15.38,15.36,15.37,33571.0,15.37,15.38,15.36,15.37,33571.0
2015-10-14 10:40:00,15.38,15.4,15.37,15.39,148582.0,15.38,15.4,15.37,15.39,148582.0
2015-10-14 10:45:00,15.39,15.41,15.38,15.4,163068.0,15.39,15.41,15.38,15.4,163068.0
2015-10-14 10:50:00,15.4,15.41,15.38,15.39,68426.0,15.4,15.41,15.38,15.39,68426.0
2015-10-14 10:55:00,15.39,15.39,15.36,15.36,40739.0,15.39,15.39,15.36,15.36,40739.0
2015-10-14 11:00:00,15.37,15.39,15.36,15.39,48015.0,15.37,15.39,15.36,15.39,48015.0
2015-10-14 11:05:00,15.38,15.39,15.37,15.38,96247.0,15.38,15.39,15.37,15.38,96247.0
2015-10-14 11:10:00,15.38,15.4,15.36,15.37,68859.0,15.38,15.4,15.36,15.37,68859.0
2015-10-14 11:15:00,15.36,15.38,15.36,15.37,55608.0,15.36,15.38,15.36,15.37,55608.0
2015-10-14 11:20:00,15.37,15.39,15.36,15.37,157693.0,15.37,15.39,15.36,15.37,157693.0
2015-10-14 11:25:00,15.38,15.39,15.36,15.37,50383.0,15.38,15.39,15.36,15.37,50383.0
2015-10-14 11:30:00,15.37,15.39,15.36,15.39,36485.0,15.37,15.39,15.36,15.39,36485.0
2015-10-14 11:35:00,15.39,15.4,15.38,15.38,75031.0,15.39,15.4,15.38,15.38,75031.0
2015-10-14 11:40:00,15.39,15.4,15.37,15.38,20028.0,15.39,15.4,15.37,15.38,20028.0
2015-10-14 11:45:00,15.37,15.38,15.36,15.36,55224.0,15.37,15.38,15.36,15.36,55224.0
2015-10-14 11:50:00,15.37,15.38,15.36,15.37,29325.0,15.37,15.38,15.36,15.37,29325.0
2015-10-14 11:55:00,15.37,15.38,15.36,15.37,35077.0,15.37,15.38,15.36,15.37,35077.0
2015-10-14 12:00:00,15.36,15.37,15.36,15.37,19246.0,15.36,15.37,15.36,15.37,19246.0
2015-10-14 12:05:00,15.37,15.37,15.36,15.36,5207.0,15.37,15.37,15.36,15.36,5207.0
2015-10-14 12:10:00,15.36,15.38,15.36,15.38,13809.0,15.36,15.38,15.36,15.38,13809.0
2015-10-14 12:15:00,15.37,15.38,15.36,15.37,29955.0,15.37,15.38,15.36,15.37,29955.0
2015-10-14 12:20:00,15.37,15.37,15.34,15.34,54642.0,15.37,15.37,15.34,15.34,54642.0
2015-10-14 12:25:00,15.35,15.36,15.34,15.34,65817.0,15.35,15.36,15.34,15.34,65817.0
2015-10-14 12:30:00,15.34,15.35,15.31,15.33,116860.0,15.34,15.35,15.31,15.33,116860.0
2015-10-14 12:35:00,15.32,15.34,15.32,15.34,53739.0,15.32,15.34,15.32,15.34,53739.0
2015-10-14 12:40:00,15.34,15.35,15.33,15.34,30992.0,15.34,15.35,15.33,15.34,30992.0
2015-10-14 12:45:00,15.35,15.35,15.33,15.34,47075.0,15.35,15.35,15.33,15.34,47075.0
2015-10-14 12:50:00,15.34,15.34,15.33,15.34,6096.0,15.34,15.34,15.33,15.34,6096.0
2015-10-14 12:55:00,15.34,15.38,15.34,15.37,73340.0,15.34,15.38,15.34,15.37,73340.0
2015-10-14 13:00:00,15.37,15.37,15.36,15.37,33110.0,15.37,15.37,15.36,15.37,33110.0
2015-10-14 13:05:00,15.37,15.37,15.36,15.36,8830.0,15.37,15.37,15.36,15.36,8830.0
2015-10-14 13:10:00,15.37,15.38,15.36,15.37,34021.0,15.37,15.38,15.36,15.37,34021.0
2015-10-14 13:15:00,15.38,15.38,15.36,15.38,46576.0,15.38,15.38,15.36,15.38,46576.0
2015-10-14 13:20:00,15.37,15.39,15.37,15.38,82776.0,15.37,15.39,15.37,15.38,82776.0
2015-10-14 13:25:00,15.39,15.4,15.38,15.4,35237.0,15.39,15.4,15.38,15.4,35237.0
2015-10-14 13:30:00,15.39,15.4,15.39,15.39,14496.0,15.39,15.4,15.39,15.39,14496.0
2015-10-14 13:35:00,15.39,15.41,15.39,15.4,73746.0,15.39,15.41,15.39,15.4,73746.0
2015-10-14 13:40:00,15.4,15.41,15.39,15.39,59358.0,15.4,15.41,15.39,15.39,59358.0
2015-10-14 13:45:00,15.39,15.4,15.39,15.4,33887.0,15.39,15.4,15.39,15.4,33887.0
2015-10-14 13:50:00,15.39,15.42,15.39,15.41,257223.0,15.39,15.42,15.39,15.41,257223.0
2015-10-14 13:55:00,15.4,15.42,15.4,15.42,44773.0,15.4,15.42,15.4,15.42,44773.0
2015-10-14 14:00:00,15.42,15.44,15.4,15.41,283189.0,15.42,15.44,15.4,15.41,283189.0
2015-10-14 14:05:00,15.41,15.41,15.38,15.4,149284.0,15.41,15.41,15.38,15.4,149284.0
2015-10-14 14:10:00,15.4,15.4,15.38,15.39,26674.0,15.4,15.4,15.38,15.39,26674.0
2015-10-14 14:15:00,15.39,15.39,15.38,15.39,40000.0,15.39,15.39,15.38,15.39,40000.0
2015-10-14 14:20:00,15.38,15.39,15.38,15.39,24984.0,15.38,15.39,15.38,15.39,24984.0
2015-10-14 14:25:00,15.39,15.42,15.38,15.41,114689.0,15.39,15.42,15.38,15.41,114689.0
2015-10-14 14:30:00,15.41,15.41,15.4,15.41,57111.0,15.41,15.41,15.4,15.41,57111.0
2015-10-14 14:35:00,15.41,15.41,15.39,15.41,42641.0,15.41,15.41,15.39,15.41,42641.0
2015-10-14 14:40:00,15.41,15.42,15.4,15.42,47255.0,15.41,15.42,15.4,15.42,47255.0
2015-10-14 14:45:00,15.42,15.43,15.41,15.42,35643.0,15.42,15.43,15.41,15.42,35643.0
2015-10-14 14:50:00,15.42,15.43,15.41,15.42,63648.0,15.42,15.43,15.41,15.42,63648.0
2015-10-14 14:55:00,15.42,15.43,15.41,15.43,26191.0,15.42,15.43,15.41,15.43,26191.0
2015-10-14 15:00:00,15.42,15.44,15.42,15.44,70056.0,15.42,15.44,15.42,15.44,70056.0
2015-10-14 15:05:00,15.44,15.45,15.43,15.45,45463.0,15.44,15.45,15.43,15.45,45463.0
2015-10-14 15:10:00,15.45,15.45,15.44,15.45,43821.0,15.45,15.45,15.44,15.45,43821.0
2015-10-14 15:15:00,15.44,15.45,15.44,15.45,57171.0,15.44,15.45,15.44,15.45,57171.0
2015-10-14 15:20:00,15.45,15.45,15.44,15.45,84113.0,15.45,15.45,15.44,15.45,84113.0
2015-10-14 15:25:00,15.45,15.45,15.43,15.44,226492.0,15.45,15.45,15.43,15.44,226492.0
2015-10-14 15:30:00,15.44,15.44,15.42,15.43,55136.0,15.44,15.44,15.42,15.43,55136.0
2015-10-14 15:35:00,15.42,15.43,15.41,15.42,80883.0,15.42,15.43,15.41,15.42,80883.0
2015-10-14 15:40:00,15.42,15.42,15.41,15.42,133579.0,15.42,15.42,15.41,15.42,133579.0
2015-10-14 15:45:00,15.42,15.42,15.41,15.41,59330.0,15.42,15.42,15.41,15.41,59330.0
2015-10-14 15:50:00,15.41,15.42,15.41,15.42,69031.0,15.41,15.42,15.41,15.42,69031.0
2015-10-14 15:55:00,15.42,15.43,15.41,15.43,244250.0,15.42,15.43,15.41,15.43,244250.0
2015-10-15 09:30:00,15.35,15.39,15.35,15.37,280986.0,15.35,15.39,15.35,15.37,280986.0
2015-10-15 09:35:00,15.37,15.38,15.35,15.36,127005.0,15.37,15.38,15.35,15.36,127005.0
2015-10-15 09:40:00,15.36,15.36,15.31,15.31,112687.0,15.36,15.36,15.31,15.31,112687.0
2015-10-15 09:45:00,15.32,15.34,15.31,15.34,94810.0,15.32,15.34,15.31,15.34,94810.0
2015-10-15 09:50:00,15.34,15.36,15.33,15.35,59415.0,15.34,15.36,15.33,15.35,59415.0
2015-10-15 09:55:00,15.35,15.35,15.33,15.34,65314.0,15.35,15.35,15.33,15.34,65314.0
2015-10-15 10:00:00,15.35,15.42,15.34,15.4,209030.0,15.35,15.42,15.34,15.4,209030.0
2015-10-15 10:05:00,15.4,15.41,15.37,15.39,109978.0,15.4,15.41,15.37,15.39,109978.0
2015-10-15 10:10:00,15.39,15.41,15.38,15.39,41108.0,15.39,15.41,15.38,15.39,41108.0
2015-10-15 10:15:00,15.39,15.4,15.36,15.37,57379.0,15.39,15.4,15.36,15.37,57379.0
2015-10-15 10:20:00,15.38,15.4,15.37,15.39,28950.0,15.38,15.4,15.37,15.39,28950.0
2015-10-15 10:25:00,15.39,15.4,15.38,15.39,19005.0,15.39,15.4,15.38,15.39,19005.0
2015-10-15 10:30:00,15.39,15.41,15.39,15.41,31780.0,15.39,15.41,15.39,15.41,31780.0
2015-10-15 10:35:00,15.4,15.41,15.38,15.39,31857.0,15.4,15.41,15.38,15.39,31857.0
2015-10-15 10:40:00,15.39,15.39,15.37,15.37,40554.0,15.39,15.39,15.37,15.37,40554.0
2015-10-15 10:45:00,15.37,15.4,15.37,15.39,51255.0,15.37,15.4,15.37,15.39,51255.0
2015-10-15 10:50:00,15.38,15.4,15.38,15.4,48310.0,15.38,15.4,15.38,15.4,48310.0
2015-10-15 10:55:00,15.4,15.42,15.39,15.41,40038.0,15.4,15.42,15.39,15.41,40038.0
2015-10-15 11:00:00,15.4,15.44,15.4,15.42,59902.0,15.4,15.44,15.4,15.42,59902.0
2015-10-15 11:05:00,15.42,15.43,15.41,15.41,39741.0,15.42,15.43,15.41,15.41,39741.0
2015-10-15 11:10:00,15.41,15.42,15.4,15.41,40787.0,15.41,15.42,15.4,15.41,40787.0
2015-10-15 11:15:00,15.41,15.42,15.4,15.41,32831.0,15.41,15.42,15.4,15.41,32831.0
2015-10-15 11:20:00,15.4,15.41,15.39,15.4,50846.0,15.4,15.41,15.39,15.4,50846.0
2015-10-15 11:25:00,15.4,15.41,15.39,15.39,51902.0,15.4,15.41,15.39,15.39,51902.0
2015-10-15 11:30:00,15.39,15.4,15.38,15.39,10305.0,15.39,15.4,15.38,15.39,10305.0
2015-10-15 11:35:00,15.38,15.39,15.38,15.39,6625.0,15.38,15.39,15.38,15.39,6625.0
2015-10-15 11:40:00,15.39,15.39,15.37,15.37,54852.0,15.39,15.39,15.37,15.37,54852.0
2015-10-15 11:45:00,15.37,15.38,15.37,15.38,10408.0,15.37,15.38,15.37,15.38,10408.0
2015-10-15 11:50:00,15.38,15.39,15.37,15.39,28043.0,15.38,15.39,15.37,15.39,28043.0
2015-10-15 11:55:00,15.39,15.43,15.38,15.42,78363.0,15.39,15.43,15.38,15.42,78363.0
2015-10-15 12:00:00,15.43,15.43,15.4,15.41,45361.0,15.43,15.43,15.4,15.41,45361.0
2015-10-15 12:05:00,15.42,15.42,15.41,15.42,23324.0,15.42,15.42,15.41,15.42,23324.0
2015-10-15 12:10:00,15.42,15.43,15.42,15.43,10639.0,15.42,15.43,15.42,15.43,10639.0
2015-10-15 12:15:00,15.43,15.43,15.41,15.42,53632.0,15.43,15.43,15.41,15.42,53632.0
2015-10-15 12:20:00,15.41,15.44,15.41,15.43,209141.0,15.41,15.44,15.41,15.43,209141.0
2015-10-15 12:25:00,15.43,15.45,15.43,15.45,65028.0,15.43,15.45,15.43,15.45,65028.0
2015-10-15 12:30:00,15.45,15.45,15.42,15.43,112365.0,15.45,15.45,15.42,15.43,112365.0
2015-10-15 12:35:00,15.44,15.45,15.42,15.42,43287.0,15.44,15.45,15.42,15.42,43287.0
2015-10-15 12:40:00,15.42,15.43,15.42,15.43,35657.0,15.42,15.43,15.42,15.43,35657.0
2015-10-15 12:45:00,15.43,15.43,15.42,15.43,56816.0,15.43,15.43,15.42,15.43,56816.0
2015-10-15 12:50:00,15.43,15.43,15.42,15.42,35282.0,15.43,15.43,15.42,15.42,35282.0
2015-10-15 12:55:00,15.42,15.43,15.41,15.42,64124.0,15.42,15.43,15.41,15.42,64124.0
2015-10-15 13:00:00,15.42,15.44,15.41,15.43,57651.0,15.42,15.44,15.41,15.43,57651.0
2015-10-15 13:05:00,15.43,15.43,15.41,15.42,45686.0,15.43,15.43,15.41,15.42,45686.0
2015-10-15 13:10:00,15.41,15.42,15.4,15.4,49572.0,15.41,15.42,15.4,15.4,49572.0
2015-10-15 13:15:00,15.4,15.41,15.4,15.4,17563.0,15.4,15.41,15.4,15.4,17563.0
2015-10-15 13:20:00,15.41,15.43,15.41,15.43,36491.0,15.41,15.43,15.41,15.43,36491.0
2015-10-15 13:25:00,15.43,15.43,15.42,15.43,14651.0,15.43,15.43,15.42,15.43,14651.0
2015-10-15 13:30:00,15.43,15.43,15.42,15.42,11825.0,15.43,15.43,15.42,15.42,11825.0
2015-10-15 13:35:00,15.42,15.43,15.42,15.43,33605.0,15.42,15.43,15.42,15.43,33605.0
2015-10-15 13:40:00,15.42,15.43,15.41,15.42,54778.0,15.42,15.43,15.41,15.42,54778.0
2015-10-15 13:45:00,15.41,15.42,15.41,15.42,20667.0,15.41,15.42,15.41,15.42,20667.0
2015-10-15 13:50:00,15.42,15.42,15.4,15.41,10876.0,15.42,15.42,15.4,15.41,10876.0
2015-10-15 13:55:00,15.4,15.41,15.4,15.4,18025.0,15.4,15.41,15.4,15.4,18025.0
2015-10-15 14:00:00,15.41,15.42,15.4,15.4,96659.0,15.41,15.42,15.4,15.4,96659.0
2015-10-15 14:05:00,15.4,15.41,15.4,15.41,13837.0,15.4,15.41,15.4,15.41,13837.0
2015-10-15 14:10:00,15.41,15.41,15.4,15.41,7805.0,15.41,15.41,15.4,15.41,7805.0
2015-10-15 14:15:00,15.4,15.41,15.4,15.41,6226.0,15.4,15.41,15.4,15.41,6226.0
2015-10-15 14:20:00,15.41,15.42,15.4,15.42,34859.0,15.41,15.42,15.4,15.42,34859.0
2015-10-15 14:25:00,15.42,15.42,15.41,15.42,18818.0,15.42,15.42,15.41,15.42,18818.0
2015-10-15 14:30:00,15.42,15.42,15.41,15.42,60066.0,15.42,15.42,15.41,15.42,60066.0
2015-10-15 14:35:00,15.42,15.44,15.41,15.43,99796.0,15.42,15.44,15.41,15.43,99796.0
2015-10-15 14:40:00,15.44,15.44,15.42,15.44,57659.0,15.44,15.44,15.42,15.44,57659.0
2015-10-15 14:45:00,15.44,15.44,15.43,15.44,54570.0,15.44,15.44,15.43,15.44,54570.0
2015-10-15 14:50:00,15.44,15.44,15.42,15.43,12545.0,15.44,15.44,15.42,15.43,12545.0
2015-10-15 14:55:00,15.43,15.43,15.42,15.43,38109.0,15.43,15.43,15.42,15.43,38109.0
2015-10-15 15:00:00,15.44,15.44,15.43,15.43,24373.0,15.44,15.44,15.43,15.43,24373.0
2015-10-15 15:05:00,15.44,15.44,15.42,15.43,99837.0,15.44,15.44,15.42,15.43,99837.0
2015-10-15 15:10:00,15.42,15.43,15.41,15.42,81115.0,15.42,15.43,15.41,15.42,81115.0
2015-10-15 15:15:00,15.42,15.42,15.41,15.42,34170.0,15.42,15.42,15.41,15.42,34170.0
2015-10-15 15:20:00,15.42,15.43,15.41,15.42,37121.0,15.42,15.43,15.41,15.42,37121.0
2015-10-15 15:25:00,15.43,15.43,15.42,15.43,67813.0,15.43,15.43,15.42,15.43,67813.0
2015-10-15 15:30:00,15.43,15.43,15.41,15.41,70959.0,15.43,15.43,15.41,15.41,70959.0
2015-10-15 15:35:00,15.41,15.41,15.38,15.38,170281.0,15.41,15.41,15.38,15.38,170281.0
2015-10-15 15:40:00,15.39,15.39,15.38,15.38,92354.0,15.39,15.39,15.38,15.38,92354.0
2015-10-15 15:45:00,15.38,15.39,15.37,15.39,74525.0,15.38,15.39,15.37,15.39,74525.0
2015-10-15 15:50:00,15.38,15.4,15.38,15.39,69095.0,15.38,15.4,15.38,15.39,69095.0
2015-10-15 15:55:00,15.4,15.4,15.38,15.39,190346.0,15.4,15.4,15.38,15.39,190346.0
2015-10-16 09:30:00,15.37,15.42,15.36,15.42,318059.0,15.37,15.42,15.36,15.42,318059.0
2015-10-16 09:35:00,15.42,15.42,15.38,15.4,144214.0,15.42,15.42,15.38,15.4,144214.0
2015-10-16 09:40:00,15.4,15.4,15.39,15.39,123248.0,15.4,15.4,15.39,15.39,123248.0
2015-10-16 09:45:00,15.39,15.4,15.36,15.36,140534.0,15.39,15.4,15.36,15.36,140534.0
2015-10-16 09:50:00,15.37,15.38,15.36,15.38,38308.0,15.37,15.38,15.36,15.38,38308.0
2015-10-16 09:55:00,15.37,15.39,15.37,15.37,31630.0,15.37,15.39,15.37,15.37,31630.0
2015-10-16 10:00:00,15.38,15.38,15.32,15.34,115699.0,15.38,15.38,15.32,15.34,115699.0
2015-10-16 10:05:00,15.33,15.34,15.31,15.34,115824.0,15.33,15.34,15.31,15.34,115824.0
2015-10-16 10:10:00,15.35,15.36,15.34,15.36,46751.0,15.35,15.36,15.34,15.36,46751.0
2015-10-16 10:15:00,15.35,15.36,15.34,15.36,73128.0,15.35,15.36,15.34,15.36,73128.0
2015-10-16 10:20:00,15.36,15.37,15.34,15.35,44719.0,15.36,15.37,15.34,15.35,44719.0
2015-10-16 10:25:00,15.36,15.38,15.36,15.38,27326.0,15.36,15.38,15.36,15.38,27326.0
2015-10-16 10:30:00,15.37,15.38,15.35,15.35,16884.0,15.37,15.38,15.35,15.35,16884.0
2015-10-16 10:35:00,15.36,15.39,15.35,15.38,34565.0,15.36,15.39,15.35,15.38,34565.0
2015-10-16 10:40:00,15.38,15.39,15.36,15.38,92722.0,15.38,15.39,15.36,15.38,92722.0
2015-10-16 10:45:00,15.38,15.38,15.37,15.38,33676.0,15.38,15.38,15.37,15.38,33676.0
2015-10-16 10:50:00,15.38,15.38,15.36,15.36,24214.0,15.38,15.38,15.36,15.36,24214.0
2015-10-16 10:55:00,15.37,15.37,15.35,15.35,18321.0,15.37,15.37,15.35,15.35,18321.0
2015-10-16 11:00:00,15.35,15.37,15.34,15.36,35410.0,15.35,15.37,15.34,15.36,35410.0
2015-10-16 11:05:00,15.35,15.36,15.32,15.33,71210.0,15.35,15.36,15.32,15.33,71210.0
2015-10-16 11:10:00,15.34,15.35,15.33,15.34,49245.0,15.34,15.35,15.33,15.34,49245.0
2015-10-16 11:15:00,15.34,15.34,15.32,15.32,32469.0,15.34,15.34,15.32,15.32,32469.0
2015-10-16 11:20:00,15.32,15.33,15.31,15.31,55152.0,15.32,15.33,15.31,15.31,55152.0
2015-10-16 11:25:00,15.32,15.34,15.31,15.33,25029.0,15.32,15.34,15.31,15.33,25029.0
2015-10-16 11:30:00,15.34,15.34,15.31,15.33,30484.0,15.34,15.34,15.31,15.33,30484.0
2015-10-16 11:35:00,15.33,15.33,15.31,15.32,157534.0,15.33,15.33,15.31,15.32,157534.0
2015-10-16 11:40:00,15.33,15.34,15.32,15.34,51814.0,15.33,15.34,15.32,15.34,51814.0
2015-10-16 11:45:00,15.33,15.34,15.32,15.34,16618.0,15.33,15.34,15.32,15.34,16618.0
2015-10-16 11:50:00,15.34,15.34,15.33,15.34,36441.0,15.34,15.34,15.33,15.34,36441.0
2015-10-16 11:55:00,15.34,15.34,15.32,15.34,33446.0,15.34,15.34,15.32,15.34,33446.0
2015-10-16 12:00:00,15.33,15.35,15.33,15.35,22226.0,15.33,15.35,15.33,15.35,22226.0
2015-10-16 12:05:00,15.34,15.35,15.34,15.34,6162.0,15.34,15.35,15.34,15.34,6162.0
2015-10-16 12:10:00,15.34,15.34,15.32,15.32,35166.0,15.34,15.34,15.32,15.32,35166.0
2015-10-16 12:15:00,15.32,15.34,15.32,15.33,26285.0,15.32,15.34,15.32,15.33,26285.0
2015-10-16 12:20:00,15.33,15.34,15.32,15.34,19646.0,15.33,15.34,15.32,15.34,19646.0
2015-10-16 12:25:00,15.34,15.34,15.33,15.34,11350.0,15.34,15.34,15.33,15.34,11350.0
2015-10-16 12:30:00,15.34,15.35,15.33,15.35,17940.0,15.34,15.35,15.33,15.35,17940.0
2015-10-16 12:35:00,15.35,15.35,15.33,15.34,9381.0,15.35,15.35,15.33,15.34,9381.0
2015-10-16 12:40:00,15.34,15.35,15.33,15.34,66360.0,15.34,15.35,15.33,15.34,66360.0
2015-10-16 12:45:00,15.34,15.35,15.33,15.35,12985.0,15.34,15.35,15.33,15.35,12985.0
2015-10-16 12:50:00,15.35,15.35,15.34,15.34,34259.0,15.35,15.35,15.34,15.34,34259.0
2015-10-16 12:55:00,15.33,15.35,15.33,15.35,26231.0,15.33,15.35,15.33,15.35,26231.0
2015-10-16 13:00:00,15.35,15.35,15.34,15.35,18700.0,15.35,15.35,15.34,15.35,18700.0
2015-10-16 13:05:00,15.35,15.36,15.34,15.34,72262.0,15.35,15.36,15.34,15.34,72262.0
2015-10-16 13:10:00,15.35,15.37,15.35,15.36,52021.0,15.35,15.37,15.35,15.36,52021.0
2015-10-16 13:15:00,15.36,15.36,15.35,15.36,15082.0,15.36,15.36,15.35,15.36,15082.0
2015-10-16 13:20:00,15.36,15.38,15.35,15.38,37381.0,15.36,15.38,15.35,15.38,37381.0
2015-10-16 13:25:00,15.38,15.38,15.37,15.37,22126.0,15.38,15.38,15.37,15.37,22126.0
2015-10-16 13:30:00,15.37,15.37,15.36,15.37,9806.0,15.37,15.37,15.36,15.37,9806.0
2015-10-16 13:35:00,15.37,15.37,15.35,15.36,15872.0,15.37,15.37,15.35,15.36,15872.0
2015-10-16 13:40:00,15.36,15.36,15.35,15.36,11339.0,15.36,15.36,15.35,15.36,11339.0
2015-10-16 13:45:00,15.36,15.36,15.34,15.36,19335.0,15.36,15.36,15.34,15.36,19335.0
2015-10-16 13:50:00,15.36,15.36,15.34,15.35,8350.0,15.36,15.36,15.34,15.35,8350.0
2015-10-16 13:55:00,15.35,15.36,15.34,15.36,28964.0,15.35,15.36,15.34,15.36,28964.0
2015-10-16 14:00:00,15.35,15.36,15.35,15.35,6876.0,15.35,15.36,15.35,15.35,6876.0
2015-10-16 14:05:00,15.35,15.36,15.35,15.35,16103.0,15.35,15.36,15.35,15.35,16103.0
2015-10-16 14:10:00,15.36,15.36,15.35,15.36,7449.0,15.36,15.36,15.35,15.36,7449.0
2015-10-16 14:15:00,15.36,15.36,15.35,15.36,26156.0,15.36,15.36,15.35,15.36,26156.0
2015-10-16 14:20:00,15.36,15.36,15.35,15.35,44059.0,15.36,15.36,15.35,15.35,44059.0
2015-10-16 14:25:00,15.36,15.36,15.35,15.36,11198.0,15.36,15.36,15.35,15.36,11198.0
2015-10-16 14:30:00,15.36,15.36,15.35,15.36,30081.0,15.36,15.36,15.35,15.36,30081.0
2015-10-16 14:35:00,15.36,15.36,15.34,15.35,85975.0,15.36,15.36,15.34,15.35,85975.0
2015-10-16 14:40:00,15.35,15.36,15.35,15.35,11231.0,15.35,15.36,15.35,15.35,11231.0
2015-10-16 14:45:00,15.36,15.36,15.35,15.35,9812.0,15.36,15.36,15.35,15.35,9812.0
2015-10-16 14:50:00,15.35,15.36,15.35,15.36,17184.0,15.35,15.36,15.35,15.36,17184.0
2015-10-16 14:55:00,15.35,15.36,15.35,15.36,14493.0,15.35,15.36,15.35,15.36,14493.0
2015-10-16 15:00:00,15.36,15.36,15.35,15.35,15668.0,15.36,15.36,15.35,15.35,15668.0
2015-10-16 15:05:00,15.35,15.35,15.34,15.34,38298.0,15.35,15.35,15.34,15.34,38298.0
2015-10-16 15:10:00,15.35,15.35,15.33,15.34,14818.0,15.35,15.35,15.33,15.34,14818.0
2015-10-16 15:15:00,15.34,15.34,15.32,15.33,46993.0,15.34,15.34,15.32,15.33,46993.0
2015-10-16 15:20:00,15.32,15.33,15.32,15.33,19510.0,15.32,15.33,15.32,15.33,19510.0
2015-10-16 15:25:00,15.33,15.34,15.32,15.34,40310.0,15.33,15.34,15.32,15.34,40310.0
2015-10-16 15:30:00,15.33,15.34,15.32,15.33,55331.0,15.33,15.34,15.32,15.33,55331.0
2015-10-16 15:35:00,15.33,15.33,15.32,15.33,38743.0,15.33,15.33,15.32,15.33,38743.0
2015-10-16 15:40:00,15.33,15.33,15.31,15.32,101709.0,15.33,15.33,15.31,15.32,101709.0
2015-10-16 15:45:00,15.32,15.32,15.31,15.32,48304.0,15.32,15.32,15.31,15.32,48304.0
2015-10-16 15:50:00,15.32,15.32,15.3,15.31,102373.0,15.32,15.32,15.3,15.31,102373.0
2015-10-16 15:55:00,15.31,15.31,15.27,15.28,443940.0,15.31,15.31,15.27,15.28,443940.0
2015-10-19 09:30:00,15.22,15.24,15.21,15.23,123933.0,15.22,15.24,15.21,15.23,123933.0
2015-10-19 09:35:00,15.22,15.23,15.2,15.21,136436.0,15.22,15.23,15.2,15.21,136436.0
2015-10-19 09:40:00,15.21,15.22,15.18,15.19,83111.0,15.21,15.22,15.18,15.19,83111.0
2015-10-19 09:45:00,15.19,15.2,15.17,15.2,46126.0,15.19,15.2,15.17,15.2,46126.0
2015-10-19 09:50:00,15.2,15.2,15.17,15.17,34569.0,15.2,15.2,15.17,15.17,34569.0
2015-10-19 09:55:00,15.17,15.18,15.15,15.16,82539.0,15.17,15.18,15.15,15.16,82539.0
2015-10-19 10:00:00,15.16,15.17,15.14,15.15,85059.0,15.16,15.17,15.14,15.15,85059.0
2015-10-19 10:05:00,15.15,15.17,15.15,15.17,22421.0,15.15,15.17,15.15,15.17,22421.0
2015-10-19 10:10:00,15.16,15.18,15.16,15.17,40688.0,15.16,15.18,15.16,15.17,40688.0
2015-10-19 10:15:00,15.16,15.17,15.16,15.16,11653.0,15.16,15.17,15.16,15.16,11653.0
2015-10-19 10:20:00,15.17,15.17,15.11,15.12,94236.0,15.17,15.17,15.11,15.12,94236.0
2015-10-19 10:25:00,15.11,15.11,15.04,15.08,468361.0,15.11,15.11,15.04,15.08,468361.0
2015-10-19 10:30:00,15.07,15.09,15.06,15.07,220742.0,15.07,15.09,15.06,15.07,220742.0
2015-10-19 10:35:00,15.07,15.07,15.02,15.04,146639.0,15.07,15.07,15.02,15.04,146639.0
2015-10-19 10:40:00,15.04,15.05,15.03,15.04,69466.0,15.04,15.05,15.03,15.04,69466.0
2015-10-19 10:45:00,15.04,15.06,15.03,15.05,38132.0,15.04,15.06,15.03,15.05,38132.0
2015-10-19 10:50:00,15.05,15.07,15.03,15.06,58507.0,15.05,15.07,15.03,15.06,58507.0
2015-10-19 10:55:00,15.06,15.08,15.05,15.07,52984.0,15.06,15.08,15.05,15.07,52984.0
2015-10-19 11:00:00,15.07,15.09,15.06,15.09,60959.0,15.07,15.09,15.06,15.09,60959.0
2015-10-19 11:05:00,15.08,15.09,15.07,15.08,30910.0,15.08,15.09,15.07,15.08,30910.0
2015-10-19 11:10:00,15.07,15.08,15.07,15.07,25783.0,15.07,15.08,15.07,15.07,25783.0
2015-10-19 11:15:00,15.08,15.09,15.05,15.09,83789.0,15.08,15.09,15.05,15.09,83789.0
2015-10-19 11:20:00,15.08,15.09,15.07,15.08,38351.0,15.08,15.09,15.07,15.08,38351.0
2015-10-19 11:25:00,15.09,15.09,15.07,15.08,45355.0,15.09,15.09,15.07,15.08,45355.0
2015-10-19 11:30:00,15.08,15.1,15.07,15.1,37368.0,15.08,15.1,15.07,15.1,37368.0
2015-10-19 11:35:00,15.1,15.1,15.09,15.1,14770.0,15.1,15.1,15.09,15.1,14770.0
2015-10-19 11:40:00,15.1,15.1,15.09,15.1,7160.0,15.1,15.1,15.09,15.1,7160.0
2015-10-19 11:45:00,15.1,15.1,15.09,15.1,22673.0,15.1,15.1,15.09,15.1,22673.0
2015-10-19 11:50:00,15.1,15.1,15.09,15.09,8427.0,15.1,15.1,15.09,15.09,8427.0
2015-10-19 11:55:00,15.09,15.1,15.09,15.1,13144.0,15.09,15.1,15.09,15.1,13144.0
2015-10-19 12:00:00,15.1,15.1,15.09,15.09,4940.0,15.1,15.1,15.09,15.09,4940.0
2015-10-19 12:05:00,15.1,15.11,15.09,15.09,21879.0,15.1,15.11,15.09,15.09,21879.0
2015-10-19 12:10:00,15.1,15.1,15.09,15.09,4425.0,15.1,15.1,15.09,15.09,4425.0
2015-10-19 12:15:00,15.1,15.1,15.09,15.1,27631.0,15.1,15.1,15.09,15.1,27631.0
2015-10-19 12:20:00,15.09,15.11,15.09,15.1,24452.0,15.09,15.11,15.09,15.1,24452.0
2015-10-19 12:25:00,15.1,15.12,15.1,15.12,86993.0,15.1,15.12,15.1,15.12,86993.0
2015-10-19 12:30:00,15.12,15.14,15.11,15.13,52255.0,15.12,15.14,15.11,15.13,52255.0
2015-10-19 12:35:00,15.13,15.14,15.12,15.12,16796.0,15.13,15.14,15.12,15.12,16796.0
2015-10-19 12:40:00,15.13,15.13,15.11,15.11,40224.0,15.13,15.13,15.11,15.11,40224.0
2015-10-19 12:45:00,15.12,15.13,15.11,15.12,42634.0,15.12,15.13,15.11,15.12,42634.0
2015-10-19 12:50:00,15.13,15.14,15.12,15.14,55184.0,15.13,15.14,15.12,15.14,55184.0
2015-10-19 12:55:00,15.14,15.14,15.13,15.14,11720.0,15.14,15.14,15.13,15.14,11720.0
2015-10-19 13:00:00,15.13,15.15,15.12,15.14,30137.0,15.13,15.15,15.12,15.14,30137.0
2015-10-19 13:05:00,15.14,15.14,15.13,15.14,10581.0,15.14,15.14,15.13,15.14,10581.0
2015-10-19 13:10:00,15.13,15.14,15.13,15.13,11286.0,15.13,15.14,15.13,15.13,11286.0
2015-10-19 13:15:00,15.14,15.14,15.12,15.12,15905.0,15.14,15.14,15.12,15.12,15905.0
2015-10-19 13:20:00,15.11,15.13,15.11,15.12,17133.0,15.11,15.13,15.11,15.12,17133.0
2015-10-19 13:25:00,15.12,15.13,15.12,15.12,3803.0,15.12,15.13,15.12,15.12,3803.0
2015-10-19 13:30:00,15.12,15.13,15.11,15.11,6000.0,15.12,15.13,15.11,15.11,6000.0
2015-10-19 13:35:00,15.11,15.12,15.11,15.12,8300.0,15.11,15.12,15.11,15.12,8300.0
2015-10-19 13:40:00,15.12,15.12,15.11,15.11,7793.0,15.12,15.12,15.11,15.11,7793.0
2015-10-19 13:45:00,15.12,15.13,15.11,15.13,10177.0,15.12,15.13,15.11,15.13,10177.0
2015-10-19 13:50:00,15.12,15.13,15.12,15.13,9181.0,15.12,15.13,15.12,15.13,9181.0
2015-10-19 13:55:00,15.12,15.13,15.12,15.12,1730.0,15.12,15.13,15.12,15.12,1730.0
2015-10-19 14:00:00,15.13,15.13,15.12,15.12,4650.0,15.13,15.13,15.12,15.12,4650.0
2015-10-19 14:05:00,15.12,15.13,15.12,15.13,10827.0,15.12,15.13,15.12,15.13,10827.0
2015-10-19 14:10:00,15.13,15.13,15.12,15.12,56913.0,15.13,15.13,15.12,15.12,56913.0
2015-10-19 14:15:00,15.13,15.13,15.11,15.12,20725.0,15.13,15.13,15.11,15.12,20725.0
2015-10-19 14:20:00,15.11,15.12,15.11,15.11,8799.0,15.11,15.12,15.11,15.11,8799.0
2015-10-19 14:25:00,15.12,15.12,15.1,15.11,17087.0,15.12,15.12,15.1,15.11,17087.0
2015-10-19 14:30:00,15.11,15.11,15.1,15.11,6200.0,15.11,15.11,15.1,15.11,6200.0
2015-10-19 14:35:00,15.11,15.12,15.1,15.12,46762.0,15.11,15.12,15.1,15.12,46762.0
2015-10-19 14:40:00,15.11,15.12,15.1,15.11,8963.0,15.11,15.12,15.1,15.11,8963.0
2015-10-19 14:45:00,15.11,15.11,15.09,15.1,48829.0,15.11,15.11,15.09,15.1,48829.0
2015-10-19 14:50:00,15.1,15.1,15.09,15.1,66372.0,15.1,15.1,15.09,15.1,66372.0
2015-10-19 14:55:00,15.1,15.11,15.1,15.1,17266.0,15.1,15.11,15.1,15.1,17266.0
2015-10-19 15:00:00,15.1,15.11,15.09,15.1,21225.0,15.1,15.11,15.09,15.1,21225.0
2015-10-19 15:05:00,15.1,15.1,15.09,15.1,21917.0,15.1,15.1,15.09,15.1,21917.0
2015-10-19 15:10:00,15.1,15.1,15.09,15.09,25920.0,15.1,15.1,15.09,15.09,25920.0
2015-10-19 15:15:00,15.09,15.1,15.07,15.08,92732.0,15.09,15.1,15.07,15.08,92732.0
2015-10-19 15:20:00,15.09,15.09,15.08,15.08,37870.0,15.09,15.09,15.08,15.08,37870.0
2015-10-19 15:25:00,15.09,15.1,15.08,15.1,32636.0,15.09,15.1,15.08,15.1,32636.0
2015-10-19 15:30:00,15.1,15.11,15.09,15.11,49824.0,15.1,15.11,15.09,15.11,49824.0
2015-10-19 15:35:00,15.11,15.11,15.1,15.1,21858.0,15.11,15.11,15.1,15.1,21858.0
2015-10-19 15:40:00,15.11,15.11,15.1,15.1,38519.0,15.11,15.11,15.1,15.1,38519.0
2015-10-19 15:45:00,15.1,15.11,15.09,15.1,54845.0,15.1,15.11,15.09,15.1,54845.0
2015-10-19 15:50:00,15.1,15.1,15.09,15.1,79881.0,15.1,15.1,15.09,15.1,79881.0
2015-10-19 15:55:00,15.1,15.11,15.09,15.11,254830.0,15.1,15.11,15.09,15.11,254830.0
2015-10-20 09:30:00,15.13,15.19,15.13,15.19,103022.0,15.13,15.19,15.13,15.19,103022.0
2015-10-20 09:35:00,15.19,15.22,15.18,15.2,212291.0,15.19,15.22,15.18,15.2,212291.0
2015-10-20 09:40:00,15.2,15.21,15.18,15.19,150055.0,15.2,15.21,15.18,15.19,150055.0
2015-10-20 09:45:00,15.19,15.2,15.17,15.18,98425.0,15.19,15.2,15.17,15.18,98425.0
2015-10-20 09:50:00,15.18,15.19,15.17,15.18,79625.0,15.18,15.19,15.17,15.18,79625.0
2015-10-20 09:55:00,15.18,15.21,15.17,15.21,50640.0,15.18,15.21,15.17,15.21,50640.0
2015-10-20 10:00:00,15.21,15.21,15.19,15.2,30039.0,15.21,15.21,15.19,15.2,30039.0
2015-10-20 10:05:00,15.21,15.21,15.2,15.2,24801.0,15.21,15.21,15.2,15.2,24801.0
2015-10-20 10:10:00,15.21,15.22,15.19,15.19,29095.0,15.21,15.22,15.19,15.19,29095.0
2015-10-20 10:15:00,15.19,15.22,15.19,15.21,24255.0,15.19,15.22,15.19,15.21,24255.0
2015-10-20 10:20:00,15.21,15.23,15.2,15.2,10508.0,15.21,15.23,15.2,15.2,10508.0
2015-10-20 10:25:00,15.2,15.21,15.17,15.2,84098.0,15.2,15.21,15.17,15.2,84098.0
2015-10-20 10:30:00,15.19,15.21,15.19,15.19,16165.0,15.19,15.21,15.19,15.19,16165.0
2015-10-20 10:35:00,15.2,15.21,15.18,15.2,44070.0,15.2,15.21,15.18,15.2,44070.0
2015-10-20 10:40:00,15.21,15.23,15.19,15.19,37334.0,15.21,15.23,15.19,15.19,37334.0
2015-10-20 10:45:00,15.19,15.2,15.15,15.16,171444.0,15.19,15.2,15.15,15.16,171444.0
2015-10-20 10:50:00,15.17,15.17,15.15,15.16,44872.0,15.17,15.17,15.15,15.16,44872.0
2015-10-20 10:55:00,15.16,15.17,15.16,15.17,10377.0,15.16,15.17,15.16,15.17,10377.0
2015-10-20 11:00:00,15.17,15.17,15.14,15.15,31034.0,15.17,15.17,15.14,15.15,31034.0
2015-10-20 11:05:00,15.15,15.15,15.12,15.13,50519.0,15.15,15.15,15.12,15.13,50519.0
2015-10-20 11:10:00,15.13,15.14,15.12,15.13,17317.0,15.13,15.14,15.12,15.13,17317.0
2015-10-20 11:15:00,15.13,15.14,15.12,15.13,23720.0,15.13,15.14,15.12,15.13,23720.0
2015-10-20 11:20:00,15.13,15.14,15.07,15.08,142397.0,15.13,15.14,15.07,15.08,142397.0
2015-10-20 11:25:00,15.08,15.08,15.04,15.04,180938.0,15.08,15.08,15.04,15.04,180938.0
2015-10-20 11:30:00,15.04,15.06,15.02,15.06,91732.0,15.04,15.06,15.02,15.06,91732.0
2015-10-20 11:35:00,15.05,15.07,15.05,15.06,46497.0,15.05,15.07,15.05,15.06,46497.0
2015-10-20 11:40:00,15.07,15.09,15.05,15.09,88786.0,15.07,15.09,15.05,15.09,88786.0
2015-10-20 11:45:00,15.09,15.09,15.07,15.07,24786.0,15.09,15.09,15.07,15.07,24786.0
2015-10-20 11:50:00,15.07,15.08,15.06,15.08,194037.0,15.07,15.08,15.06,15.08,194037.0
2015-10-20 11:55:00,15.07,15.09,15.07,15.08,30902.0,15.07,15.09,15.07,15.08,30902.0
2015-10-20 12:00:00,15.08,15.09,15.07,15.08,25809.0,15.08,15.09,15.07,15.08,25809.0
2015-10-20 12:05:00,15.07,15.09,15.07,15.09,15425.0,15.07,15.09,15.07,15.09,15425.0
2015-10-20 12:10:00,15.09,15.09,15.07,15.08,26315.0,15.09,15.09,15.07,15.08,26315.0
2015-10-20 12:15:00,15.08,15.08,15.07,15.08,4734.0,15.08,15.08,15.07,15.08,4734.0
2015-10-20 12:20:00,15.07,15.08,15.07,15.08,3201.0,15.07,15.08,15.07,15.08,3201.0
2015-10-20 12:25:00,15.07,15.09,15.07,15.09,52490.0,15.07,15.09,15.07,15.09,52490.0
2015-10-20 12:30:00,15.09,15.1,15.08,15.09,18045.0,15.09,15.1,15.08,15.09,18045.0
2015-10-20 12:35:00,15.1,15.1,15.09,15.1,30743.0,15.1,15.1,15.09,15.1,30743.0
2015-10-20 12:40:00,15.1,15.1,15.09,15.09,11213.0,15.1,15.1,15.09,15.09,11213.0
2015-10-20 12:45:00,15.1,15.1,15.08,15.09,15670.0,15.1,15.1,15.08,15.09,15670.0
2015-10-20 12:50:00,15.09,15.1,15.08,15.08,40582.0,15.09,15.1,15.08,15.08,40582.0
2015-10-20 12:55:00,15.09,15.09,15.08,15.08,7660.0,15.09,15.09,15.08,15.08,7660.0
2015-10-20 13:00:00,15.08,15.09,15.08,15.08,31072.0,15.08,15.09,15.08,15.08,31072.0
2015-10-20 13:05:00,15.08,15.08,15.06,15.06,20959.0,15.08,15.08,15.06,15.06,20959.0
2015-10-20 13:10:00,15.06,15.12,15.06,15.1,160832.0,15.06,15.12,15.06,15.1,160832.0
2015-10-20 13:15:00,15.1,15.13,15.09,15.13,60447.0,15.1,15.13,15.09,15.13,60447.0
2015-10-20 13:20:00,15.13,15.23,15.13,15.21,756842.0,15.13,15.23,15.13,15.21,756842.0
2015-10-20 13:25:00,15.2,15.21,15.17,15.18,91956.0,15.2,15.21,15.17,15.18,91956.0
2015-10-20 13:30:00,15.18,15.18,15.16,15.17,64842.0,15.18,15.18,15.16,15.17,64842.0
2015-10-20 13:35:00,15.17,15.18,15.16,15.17,32501.0,15.17,15.18,15.16,15.17,32501.0
2015-10-20 13:40:00,15.17,15.18,15.16,15.17,36986.0,15.17,15.18,15.16,15.17,36986.0
2015-10-20 13:45:00,15.16,15.17,15.15,15.16,87808.0,15.16,15.17,15.15,15.16,87808.0
2015-10-20 13:50:00,15.17,15.17,15.16,15.16,13513.0,15.17,15.17,15.16,15.16,13513.0
2015-10-20 13:55:00,15.16,15.16,15.15,15.15,17461.0,15.16,15.16,15.15,15.15,17461.0
2015-10-20 14:00:00,15.15,15.15,15.13,15.15,122953.0,15.15,15.15,15.13,15.15,122953.0
2015-10-20 14:05:00,15.15,15.16,15.14,15.16,42443.0,15.15,15.16,15.14,15.16,42443.0
2015-10-20 14:10:00,15.16,15.18,15.15,15.18,80503.0,15.16,15.18,15.15,15.18,80503.0
2015-10-20 14:15:00,15.17,15.18,15.15,15.17,106736.0,15.17,15.18,15.15,15.17,106736.0
2015-10-20 14:20:00,15.16,15.16,15.15,15.16,47878.0,15.16,15.16,15.15,15.16,47878.0
2015-10-20 14:25:00,15.16,15.16,15.15,15.16,13816.0,15.16,15.16,15.15,15.16,13816.0
2015-10-20 14:30:00,15.16,15.17,15.15,15.16,20000.0,15.16,15.17,15.15,15.16,20000.0
2015-10-20 14:35:00,15.16,15.17,15.16,15.17,4406.0,15.16,15.17,15.16,15.17,4406.0
2015-10-20 14:40:00,15.17,15.18,15.16,15.17,30501.0,15.17,15.18,15.16,15.17,30501.0
2015-10-20 14:45:00,15.17,15.17,15.15,15.15,4996.0,15.17,15.17,15.15,15.15,4996.0
2015-10-20 14:50:00,15.16,15.16,15.15,15.16,67793.0,15.16,15.16,15.15,15.16,67793.0
2015-10-20 14:55:00,15.16,15.17,15.15,15.16,79211.0,15.16,15.17,15.15,15.16,79211.0
2015-10-20 15:00:00,15.16,15.17,15.15,15.17,241885.0,15.16,15.17,15.15,15.17,241885.0
2015-10-20 15:05:00,15.17,15.17,15.16,15.17,6650.0,15.17,15.17,15.16,15.17,6650.0
2015-10-20 15:10:00,15.17,15.17,15.16,15.17,12181.0,15.17,15.17,15.16,15.17,12181.0
2015-10-20 15:15:00,15.17,15.18,15.17,15.17,28198.0,15.17,15.18,15.17,15.17,28198.0
2015-10-20 15:20:00,15.18,15.18,15.17,15.17,16149.0,15.18,15.18,15.17,15.17,16149.0
2015-10-20 15:25:00,15.18,15.18,15.17,15.18,4490.0,15.18,15.18,15.17,15.18,4490.0
2015-10-20 15:30:00,15.17,15.18,15.16,15.17,20714.0,15.17,15.18,15.16,15.17,20714.0
2015-10-20 15:35:00,15.17,15.17,15.16,15.16,16025.0,15.17,15.17,15.16,15.16,16025.0
2015-10-20 15:40:00,15.17,15.17,15.16,15.17,19453.0,15.17,15.17,15.16,15.17,19453.0
2015-10-20 15:45:00,15.17,15.19,15.16,15.18,158561.0,15.17,15.19,15.16,15.18,158561.0
2015-10-20 15:50:00,15.18,15.19,15.17,15.19,41329.0,15.18,15.19,15.17,15.19,41329.0
2015-10-20 15:55:00,15.18,15.19,15.18,15.18,156072.0,15.18,15.19,15.18,15.18,156072.0
2015-10-21 09:30:00,15.02,15.02,14.99,15.02,222030.0,15.02,15.02,14.99,15.02,222030.0
2015-10-21 09:35:00,15.01,15.02,14.98,15.0,129619.0,15.01,15.02,14.98,15.0,129619.0
2015-10-21 09:40:00,15.0,15.01,14.95,14.96,194747.0,15.0,15.01,14.95,14.96,194747.0
2015-10-21 09:45:00,14.97,14.98,14.91,14.93,288946.0,14.97,14.98,14.91,14.93,288946.0
2015-10-21 09:50:00,14.93,14.96,14.92,14.94,286961.0,14.93,14.96,14.92,14.94,286961.0
2015-10-21 09:55:00,14.94,14.95,14.92,14.94,124038.0,14.94,14.95,14.92,14.94,124038.0
2015-10-21 10:00:00,14.94,14.96,14.93,14.96,81619.0,14.94,14.96,14.93,14.96,81619.0
2015-10-21 10:05:00,14.95,14.96,14.93,14.94,154314.0,14.95,14.96,14.93,14.94,154314.0
2015-10-21 10:10:00,14.95,14.96,14.94,14.96,247145.0,14.95,14.96,14.94,14.96,247145.0
2015-10-21 10:15:00,14.96,14.96,14.93,14.95,95110.0,14.96,14.96,14.93,14.95,95110.0
2015-10-21 10:20:00,14.95,14.95,14.92,14.94,55319.0,14.95,14.95,14.92,14.94,55319.0
2015-10-21 10:25:00,14.94,14.95,14.93,14.94,81171.0,14.94,14.95,14.93,14.94,81171.0
2015-10-21 10:30:00,14.93,14.95,14.92,14.94,121659.0,14.93,14.95,14.92,14.94,121659.0
2015-10-21 10:35:00,14.94,14.98,14.94,14.98,200614.0,14.94,14.98,14.94,14.98,200614.0
2015-10-21 10:40:00,14.98,14.98,14.94,14.96,176478.0,14.98,14.98,14.94,14.96,176478.0
2015-10-21 10:45:00,14.96,14.97,14.94,14.95,188938.0,14.96,14.97,14.94,14.95,188938.0
2015-10-21 10:50:00,14.95,14.97,14.95,14.96,46358.0,14.95,14.97,14.95,14.96,46358.0
2015-10-21 10:55:00,14.96,14.99,14.96,14.98,184235.0,14.96,14.99,14.96,14.98,184235.0
2015-10-21 11:00:00,14.99,15.0,14.98,14.99,48189.0,14.99,15.0,14.98,14.99,48189.0
2015-10-21 11:05:00,14.99,14.99,14.98,14.98,22296.0,14.99,14.99,14.98,14.98,22296.0
2015-10-21 11:10:00,14.99,14.99,14.97,14.99,76840.0,14.99,14.99,14.97,14.99,76840.0
2015-10-21 11:15:00,14.99,14.99,14.98,14.98,31742.0,14.99,14.99,14.98,14.98,31742.0
2015-10-21 11:20:00,14.99,15.0,14.98,14.99,35766.0,14.99,15.0,14.98,14.99,35766.0
2015-10-21 11:25:00,15.0,15.0,14.97,14.99,36651.0,15.0,15.0,14.97,14.99,36651.0
2015-10-21 11:30:00,14.99,15.01,14.99,15.0,87479.0,14.99,15.01,14.99,15.0,87479.0
2015-10-21 11:35:00,15.0,15.01,15.0,15.01,12202.0,15.0,15.01,15.0,15.01,12202.0
2015-10-21 11:40:00,15.01,15.02,15.0,15.02,27366.0,15.01,15.02,15.0,15.02,27366.0
2015-10-21 11:45:00,15.02,15.02,15.0,15.0,35283.0,15.02,15.02,15.0,15.0,35283.0
2015-10-21 11:50:00,15.0,15.01,14.99,14.99,40098.0,15.0,15.01,14.99,14.99,40098.0
2015-10-21 11:55:00,14.99,15.0,14.98,14.99,8597.0,14.99,15.0,14.98,14.99,8597.0
2015-10-21 12:00:00,14.99,15.0,14.98,14.99,34790.0,14.99,15.0,14.98,14.99,34790.0
2015-10-21 12:05:00,14.99,14.99,14.98,14.99,6865.0,14.99,14.99,14.98,14.99,6865.0
2015-10-21 12:10:00,14.98,14.99,14.98,14.99,72492.0,14.98,14.99,14.98,14.99,72492.0
2015-10-21 12:15:00,14.98,14.99,14.97,14.98,18449.0,14.98,14.99,14.97,14.98,18449.0
2015-10-21 12:20:00,14.97,14.99,14.97,14.98,19856.0,14.97,14.99,14.97,14.98,19856.0
2015-10-21 12:25:00,14.99,14.99,14.98,14.98,8550.0,14.99,14.99,14.98,14.98,8550.0
2015-10-21 12:30:00,14.98,14.98,14.96,14.96,22414.0,14.98,14.98,14.96,14.96,22414.0
2015-10-21 12:35:00,14.97,14.98,14.96,14.98,25607.0,14.97,14.98,14.96,14.98,25607.0
2015-10-21 12:40:00,14.98,14.98,14.97,14.98,10400.0,14.98,14.98,14.97,14.98,10400.0
2015-10-21 12:45:00,14.98,15.01,14.97,15.0,36885.0,14.98,15.01,14.97,15.0,36885.0
2015-10-21 12:50:00,15.01,15.02,15.0,15.02,23729.0,15.01,15.02,15.0,15.02,23729.0
2015-10-21 12:55:00,15.02,15.03,15.02,15.02,12592.0,15.02,15.03,15.02,15.02,12592.0
2015-10-21 13:00:00,15.02,15.02,15.0,15.01,10885.0,15.02,15.02,15.0,15.01,10885.0
2015-10-21 13:05:00,15.01,15.01,15.0,15.0,39042.0,15.01,15.01,15.0,15.0,39042.0
2015-10-21 13:10:00,15.0,15.01,14.99,15.01,34499.0,15.0,15.01,14.99,15.01,34499.0
2015-10-21 13:15:00,15.0,15.01,14.99,14.99,22716.0,15.0,15.01,14.99,14.99,22716.0
2015-10-21 13:20:00,14.99,15.01,14.97,15.01,80636.0,14.99,15.01,14.97,15.01,80636.0
2015-10-21 13:25:00,15.01,15.02,15.0,15.01,18107.0,15.01,15.02,15.0,15.01,18107.0
2015-10-21 13:30:00,15.01,15.02,15.0,15.01,31368.0,15.01,15.02,15.0,15.01,31368.0
2015-10-21 13:35:00,15.0,15.01,15.0,15.0,17165.0,15.0,15.01,15.0,15.0,17165.0
2015-10-21 13:40:00,15.0,15.01,15.0,15.01,4400.0,15.0,15.01,15.0,15.01,4400.0
2015-10-21 13:45:00,15.01,15.02,15.01,15.01,17735.0,15.01,15.02,15.01,15.01,17735.0
2015-10-21 13:50:00,15.01,15.02,15.01,15.01,88095.0,15.01,15.02,15.01,15.01,88095.0
2015-10-21 13:55:00,15.01,15.01,15.0,15.01,21918.0,15.01,15.01,15.0,15.01,21918.0
2015-10-21 14:00:00,15.0,15.01,15.0,15.01,15935.0,15.0,15.01,15.0,15.01,15935.0
2015-10-21 14:05:00,15.01,15.02,15.0,15.02,85518.0,15.01,15.02,15.0,15.02,85518.0
2015-10-21 14:10:00,15.02,15.03,15.01,15.02,30618.0,15.02,15.03,15.01,15.02,30618.0
2015-10-21 14:15:00,15.02,15.02,15.0,15.01,9940.0,15.02,15.02,15.0,15.01,9940.0
2015-10-21 14:20:00,15.01,15.01,15.0,15.0,2660.0,15.01,15.01,15.0,15.0,2660.0
2015-10-21 14:25:00,15.0,15.01,14.99,15.0,20110.0,15.0,15.01,14.99,15.0,20110.0
2015-10-21 14:30:00,15.01,15.01,15.0,15.0,15136.0,15.01,15.01,15.0,15.0,15136.0
2015-10-21 14:35:00,15.01,15.01,15.0,15.01,13946.0,15.01,15.01,15.0,15.01,13946.0
2015-10-21 14:40:00,15.01,15.01,15.0,15.01,3314.0,15.01,15.01,15.0,15.01,3314.0
2015-10-21 14:45:00,15.01,15.01,15.0,15.01,15251.0,15.01,15.01,15.0,15.01,15251.0
2015-10-21 14:50:00,15.0,15.01,15.0,15.0,2707.0,15.0,15.01,15.0,15.0,2707.0
2015-10-21 14:55:00,15.0,15.01,14.99,15.0,16306.0,15.0,15.01,14.99,15.0,16306.0
2015-10-21 15:00:00,14.99,15.0,14.99,15.0,5698.0,14.99,15.0,14.99,15.0,5698.0
2015-10-21 15:05:00,15.0,15.0,14.99,15.0,7612.0,15.0,15.0,14.99,15.0,7612.0
2015-10-21 15:10:00,15.0,15.0,14.99,14.99,7654.0,15.0,15.0,14.99,14.99,7654.0
2015-10-21 15:15:00,15.0,15.0,14.99,15.0,31689.0,15.0,15.0,14.99,15.0,31689.0
2015-10-21 15:20:00,15.0,15.0,14.99,15.0,5050.0,15.0,15.0,14.99,15.0,5050.0
2015-10-21 15:25:00,15.0,15.0,14.99,15.0,21370.0,15.0,15.0,14.99,15.0,21370.0
2015-10-21 15:30:00,15.0,15.0,14.98,14.99,64259.0,15.0,15.0,14.98,14.99,64259.0
2015-10-21 15:35:00,14.99,14.99,14.98,14.99,13976.0,14.99,14.99,14.98,14.99,13976.0
2015-10-21 15:40:00,14.99,14.99,14.97,14.98,40940.0,14.99,14.99,14.97,14.98,40940.0
2015-10-21 15:45:00,14.97,14.98,14.97,14.98,53878.0,14.97,14.98,14.97,14.98,53878.0
2015-10-21 15:50:00,14.98,14.98,14.97,14.98,93533.0,14.98,14.98,14.97,14.98,93533.0
2015-10-21 15:55:00,14.97,14.98,14.97,14.98,219219.0,14.97,14.98,14.97,14.98,219219.0
2015-10-22 09:30:00,15.06,15.07,15.04,15.07,96254.0,15.06,15.07,15.04,15.07,96254.0
2015-10-22 09:35:00,15.07,15.1,15.06,15.09,111912.0,15.07,15.1,15.06,15.09,111912.0
2015-10-22 09:40:00,15.08,15.14,15.08,15.12,167525.0,15.08,15.14,15.08,15.12,167525.0
2015-10-22 09:45:00,15.12,15.13,15.09,15.12,142442.0,15.12,15.13,15.09,15.12,142442.0
2015-10-22 09:50:00,15.11,15.12,15.08,15.09,62228.0,15.11,15.12,15.08,15.09,62228.0
2015-10-22 09:55:00,15.08,15.12,15.08,15.11,37123.0,15.08,15.12,15.08,15.11,37123.0
2015-10-22 10:00:00,15.11,15.12,15.1,15.12,41037.0,15.11,15.12,15.1,15.12,41037.0
2015-10-22 10:05:00,15.12,15.13,15.1,15.1,28205.0,15.12,15.13,15.1,15.1,28205.0
2015-10-22 10:10:00,15.11,15.12,15.1,15.11,34030.0,15.11,15.12,15.1,15.11,34030.0
2015-10-22 10:15:00,15.11,15.18,15.1,15.17,146879.0,15.11,15.18,15.1,15.17,146879.0
2015-10-22 10:20:00,15.18,15.19,15.17,15.18,62072.0,15.18,15.19,15.17,15.18,62072.0
2015-10-22 10:25:00,15.19,15.19,15.16,15.16,30915.0,15.19,15.19,15.16,15.16,30915.0
2015-10-22 10:30:00,15.17,15.17,15.13,15.14,61863.0,15.17,15.17,15.13,15.14,61863.0
2015-10-22 10:35:00,15.15,15.16,15.13,15.15,36280.0,15.15,15.16,15.13,15.15,36280.0
2015-10-22 10:40:00,15.15,15.15,15.11,15.13,79635.0,15.15,15.15,15.11,15.13,79635.0
2015-10-22 10:45:00,15.13,15.14,15.12,15.13,26593.0,15.13,15.14,15.12,15.13,26593.0
2015-10-22 10:50:00,15.13,15.14,15.12,15.13,77048.0,15.13,15.14,15.12,15.13,77048.0
2015-10-22 10:55:00,15.13,15.14,15.12,15.13,29325.0,15.13,15.14,15.12,15.13,29325.0
2015-10-22 11:00:00,15.14,15.14,15.11,15.13,40771.0,15.14,15.14,15.11,15.13,40771.0
2015-10-22 11:05:00,15.12,15.13,15.11,15.12,47353.0,15.12,15.13,15.11,15.12,47353.0
2015-10-22 11:10:00,15.12,15.14,15.11,15.14,53429.0,15.12,15.14,15.11,15.14,53429.0
2015-10-22 11:15:00,15.13,15.14,15.12,15.12,42865.0,15.13,15.14,15.12,15.12,42865.0
2015-10-22 11:20:00,15.13,15.13,15.1,15.11,30303.0,15.13,15.13,15.1,15.11,30303.0
2015-10-22 11:25:00,15.11,15.13,15.1,15.13,31732.0,15.11,15.13,15.1,15.13,31732.0
2015-10-22 11:30:00,15.13,15.13,15.12,15.13,15526.0,15.13,15.13,15.12,15.13,15526.0
2015-10-22 11:35:00,15.13,15.14,15.12,15.13,26874.0,15.13,15.14,15.12,15.13,26874.0
2015-10-22 11:40:00,15.13,15.14,15.1,15.12,23153.0,15.13,15.14,15.1,15.12,23153.0
2015-10-22 11:45:00,15.12,15.13,15.11,15.13,7651.0,15.12,15.13,15.11,15.13,7651.0
2015-10-22 11:50:00,15.13,15.13,15.12,15.12,7380.0,15.13,15.13,15.12,15.12,7380.0
2015-10-22 11:55:00,15.12,15.14,15.12,15.13,4164.0,15.12,15.14,15.12,15.13,4164.0
2015-10-22 12:00:00,15.13,15.14,15.11,15.13,19264.0,15.13,15.14,15.11,15.13,19264.0
2015-10-22 12:05:00,15.13,15.14,15.12,15.13,12816.0,15.13,15.14,15.12,15.13,12816.0
2015-10-22 12:10:00,15.13,15.13,15.12,15.12,4119.0,15.13,15.13,15.12,15.12,4119.0
2015-10-22 12:15:00,15.12,15.13,15.11,15.12,7750.0,15.12,15.13,15.11,15.12,7750.0
2015-10-22 12:20:00,15.11,15.13,15.11,15.12,9940.0,15.11,15.13,15.11,15.12,9940.0
2015-10-22 12:25:00,15.13,15.13,15.12,15.13,7536.0,15.13,15.13,15.12,15.13,7536.0
2015-10-22 12:30:00,15.13,15.14,15.12,15.14,16620.0,15.13,15.14,15.12,15.14,16620.0
2015-10-22 12:35:00,15.13,15.14,15.12,15.14,47852.0,15.13,15.14,15.12,15.14,47852.0
2015-10-22 12:40:00,15.13,15.14,15.13,15.14,9373.0,15.13,15.14,15.13,15.14,9373.0
2015-10-22 12:45:00,15.14,15.17,15.13,15.15,85676.0,15.14,15.17,15.13,15.15,85676.0
2015-10-22 12:50:00,15.16,15.16,15.15,15.15,6910.0,15.16,15.16,15.15,15.15,6910.0
2015-10-22 12:55:00,15.16,15.16,15.14,15.15,44546.0,15.16,15.16,15.14,15.15,44546.0
2015-10-22 13:00:00,15.15,15.15,15.14,15.15,6428.0,15.15,15.15,15.14,15.15,6428.0
2015-10-22 13:05:00,15.14,15.15,15.13,15.13,5515.0,15.14,15.15,15.13,15.13,5515.0
2015-10-22 13:10:00,15.13,15.14,15.12,15.12,3600.0,15.13,15.14,15.12,15.12,3600.0
2015-10-22 13:15:00,15.12,15.13,15.12,15.12,3850.0,15.12,15.13,15.12,15.12,3850.0
2015-10-22 13:20:00,15.13,15.13,15.11,15.12,41564.0,15.13,15.13,15.11,15.12,41564.0
2015-10-22 13:25:00,15.11,15.12,15.1,15.11,28397.0,15.11,15.12,15.1,15.11,28397.0
2015-10-22 13:30:00,15.12,15.13,15.11,15.13,14249.0,15.12,15.13,15.11,15.13,14249.0
2015-10-22 13:35:00,15.12,15.13,15.12,15.13,3700.0,15.12,15.13,15.12,15.13,3700.0
2015-10-22 13:40:00,15.12,15.12,15.11,15.12,12027.0,15.12,15.12,15.11,15.12,12027.0
2015-10-22 13:45:00,15.11,15.12,15.11,15.12,4514.0,15.11,15.12,15.11,15.12,4514.0
2015-10-22 13:50:00,15.11,15.12,15.1,15.11,13440.0,15.11,15.12,15.1,15.11,13440.0
2015-10-22 13:55:00,15.11,15.12,15.1,15.12,55958.0,15.11,15.12,15.1,15.12,55958.0
2015-10-22 14:00:00,15.12,15.12,15.11,15.11,8075.0,15.12,15.12,15.11,15.11,8075.0
2015-10-22 14:05:00,15.12,15.12,15.11,15.11,2854.0,15.12,15.12,15.11,15.11,2854.0
2015-10-22 14:10:00,15.11,15.12,15.1,15.11,86702.0,15.11,15.12,15.1,15.11,86702.0
2015-10-22 14:15:00,15.11,15.11,15.1,15.11,153665.0,15.11,15.11,15.1,15.11,153665.0
2015-10-22 14:20:00,15.11,15.12,15.1,15.11,95775.0,15.11,15.12,15.1,15.11,95775.0
2015-10-22 14:25:00,15.11,15.12,15.1,15.12,126877.0,15.11,15.12,15.1,15.12,126877.0
2015-10-22 14:30:00,15.12,15.12,15.11,15.12,1763.0,15.12,15.12,15.11,15.12,1763.0
2015-10-22 14:35:00,15.11,15.12,15.11,15.11,2377.0,15.11,15.12,15.11,15.11,2377.0
2015-10-22 14:40:00,15.11,15.12,15.11,15.11,11989.0,15.11,15.12,15.11,15.11,11989.0
2015-10-22 14:45:00,15.11,15.12,15.11,15.12,2730.0,15.11,15.12,15.11,15.12,2730.0
2015-10-22 14:50:00,15.12,15.12,15.11,15.12,8639.0,15.12,15.12,15.11,15.12,8639.0
2015-10-22 14:55:00,15.11,15.12,15.1,15.11,10512.0,15.11,15.12,15.1,15.11,10512.0
2015-10-22 15:00:00,15.11,15.11,15.1,15.11,11973.0,15.11,15.11,15.1,15.11,11973.0
2015-10-22 15:05:00,15.11,15.11,15.1,15.1,30598.0,15.11,15.11,15.1,15.1,30598.0
2015-10-22 15:10:00,15.11,15.11,15.1,15.1,57018.0,15.11,15.11,15.1,15.1,57018.0
2015-10-22 15:15:00,15.11,15.11,15.1,15.1,3398.0,15.11,15.11,15.1,15.1,3398.0
2015-10-22 15:20:00,15.11,15.11,15.1,15.1,20296.0,15.11,15.11,15.1,15.1,20296.0
2015-10-22 15:25:00,15.11,15.13,15.1,15.11,112775.0,15.11,15.13,15.1,15.11,112775.0
2015-10-22 15:30:00,15.11,15.12,15.1,15.11,37055.0,15.11,15.12,15.1,15.11,37055.0
2015-10-22 15:35:00,15.1,15.11,15.09,15.1,60555.0,15.1,15.11,15.09,15.1,60555.0
2015-10-22 15:40:00,15.1,15.1,15.09,15.1,46048.0,15.1,15.1,15.09,15.1,46048.0
2015-10-22 15:45:00,15.1,15.11,15.09,15.1,53273.0,15.1,15.11,15.09,15.1,53273.0
2015-10-22 15:50:00,15.1,15.11,15.1,15.11,31979.0,15.1,15.11,15.1,15.11,31979.0
2015-10-22 15:55:00,15.11,15.11,15.1,15.11,166623.0,15.11,15.11,15.1,15.11,166623.0
2015-10-23 09:30:00,15.12,15.14,15.1,15.11,215337.0,15.12,15.14,15.1,15.11,215337.0
2015-10-23 09:35:00,15.11,15.11,15.04,15.07,344794.0,15.11,15.11,15.04,15.07,344794.0
2015-10-23 09:40:00,15.06,15.07,15.02,15.04,299604.0,15.06,15.07,15.02,15.04,299604.0
2015-10-23 09:45:00,15.04,15.06,15.01,15.04,150086.0,15.04,15.06,15.01,15.04,150086.0
2015-10-23 09:50:00,15.04,15.05,15.0,15.02,145258.0,15.04,15.05,15.0,15.02,145258.0
2015-10-23 09:55:00,15.02,15.05,14.99,15.03,97032.0,15.02,15.05,14.99,15.03,97032.0
2015-10-23 10:00:00,15.03,15.05,15.01,15.04,30142.0,15.03,15.05,15.01,15.04,30142.0
2015-10-23 10:05:00,15.04,15.06,15.03,15.06,43687.0,15.04,15.06,15.03,15.06,43687.0
2015-10-23 10:10:00,15.06,15.06,15.04,15.05,40796.0,15.06,15.06,15.04,15.05,40796.0
2015-10-23 10:15:00,15.04,15.08,15.04,15.08,97989.0,15.04,15.08,15.04,15.08,97989.0
2015-10-23 10:20:00,15.08,15.09,15.06,15.07,30213.0,15.08,15.09,15.06,15.07,30213.0
2015-10-23 10:25:00,15.08,15.1,15.07,15.09,28209.0,15.08,15.1,15.07,15.09,28209.0
2015-10-23 10:30:00,15.1,15.14,15.09,15.13,75055.0,15.1,15.14,15.09,15.13,75055.0
2015-10-23 10:35:00,15.12,15.13,15.11,15.13,75453.0,15.12,15.13,15.11,15.13,75453.0
2015-10-23 10:40:00,15.13,15.14,15.12,15.13,59648.0,15.13,15.14,15.12,15.13,59648.0
2015-10-23 10:45:00,15.13,15.15,15.11,15.11,92684.0,15.13,15.15,15.11,15.11,92684.0
2015-10-23 10:50:00,15.11,15.12,15.09,15.12,60531.0,15.11,15.12,15.09,15.12,60531.0
2015-10-23 10:55:00,15.12,15.15,15.11,15.15,72375.0,15.12,15.15,15.11,15.15,72375.0
2015-10-23 11:00:00,15.14,15.16,15.13,15.13,39987.0,15.14,15.16,15.13,15.13,39987.0
2015-10-23 11:05:00,15.14,15.15,15.12,15.12,29278.0,15.14,15.15,15.12,15.12,29278.0
2015-10-23 11:10:00,15.12,15.13,15.11,15.13,31765.0,15.12,15.13,15.11,15.13,31765.0
2015-10-23 11:15:00,15.12,15.14,15.11,15.11,56112.0,15.12,15.14,15.11,15.11,56112.0
2015-10-23 11:20:00,15.1,15.13,15.1,15.12,57249.0,15.1,15.13,15.1,15.12,57249.0
2015-10-23 11:25:00,15.13,15.13,15.1,15.11,36197.0,15.13,15.13,15.1,15.11,36197.0
2015-10-23 11:30:00,15.11,15.11,15.09,15.1,42144.0,15.11,15.11,15.09,15.1,42144.0
2015-10-23 11:35:00,15.1,15.11,15.09,15.09,110821.0,15.1,15.11,15.09,15.09,110821.0
2015-10-23 11:40:00,15.09,15.11,15.09,15.1,19116.0,15.09,15.11,15.09,15.1,19116.0
2015-10-23 11:45:00,15.1,15.11,15.09,15.1,7210.0,15.1,15.11,15.09,15.1,7210.0
2015-10-23 11:50:00,15.11,15.11,15.1,15.11,3300.0,15.11,15.11,15.1,15.11,3300.0
2015-10-23 11:55:00,15.11,15.12,15.1,15.11,19096.0,15.11,15.12,15.1,15.11,19096.0
2015-10-23 12:00:00,15.11,15.12,15.1,15.11,34395.0,15.11,15.12,15.1,15.11,34395.0
2015-10-23 12:05:00,15.12,15.13,15.11,15.12,26766.0,15.12,15.13,15.11,15.12,26766.0
2015-10-23 12:10:00,15.12,15.12,15.11,15.11,49016.0,15.12,15.12,15.11,15.11,49016.0
2015-10-23 12:15:00,15.11,15.12,15.1,15.12,17180.0,15.11,15.12,15.1,15.12,17180.0
2015-10-23 12:20:00,15.12,15.13,15.12,15.12,26899.0,15.12,15.13,15.12,15.12,26899.0
2015-10-23 12:25:00,15.12,15.12,15.11,15.11,15102.0,15.12,15.12,15.11,15.11,15102.0
2015-10-23 12:30:00,15.11,15.13,15.1,15.12,9567.0,15.11,15.13,15.1,15.12,9567.0
2015-10-23 12:35:00,15.11,15.12,15.11,15.11,16114.0,15.11,15.12,15.11,15.11,16114.0
2015-10-23 12:40:00,15.11,15.12,15.11,15.11,5656.0,15.11,15.12,15.11,15.11,5656.0
2015-10-23 12:45:00,15.12,15.13,15.11,15.13,5507.0,15.12,15.13,15.11,15.13,5507.0
2015-10-23 12:50:00,15.13,15.13,15.12,15.12,9260.0,15.13,15.13,15.12,15.12,9260.0
2015-10-23 12:55:00,15.13,15.13,15.11,15.13,7891.0,15.13,15.13,15.11,15.13,7891.0
2015-10-23 13:00:00,15.13,15.13,15.1,15.1,8168.0,15.13,15.13,15.1,15.1,8168.0
2015-10-23 13:05:00,15.11,15.12,15.1,15.12,6816.0,15.11,15.12,15.1,15.12,6816.0
2015-10-23 13:10:00,15.12,15.12,15.1,15.1,13035.0,15.12,15.12,15.1,15.1,13035.0
2015-10-23 13:15:00,15.11,15.11,15.09,15.1,29370.0,15.11,15.11,15.09,15.1,29370.0
2015-10-23 13:20:00,15.1,15.11,15.09,15.11,71895.0,15.1,15.11,15.09,15.11,71895.0
2015-10-23 13:25:00,15.11,15.11,15.1,15.1,18886.0,15.11,15.11,15.1,15.1,18886.0
2015-10-23 13:30:00,15.1,15.11,15.1,15.1,21591.0,15.1,15.11,15.1,15.1,21591.0
2015-10-23 13:35:00,15.1,15.11,15.1,15.1,11571.0,15.1,15.11,15.1,15.1,11571.0
2015-10-23 13:40:00,15.1,15.11,15.09,15.09,33581.0,15.1,15.11,15.09,15.09,33581.0
2015-10-23 13:45:00,15.1,15.1,15.09,15.1,17749.0,15.1,15.1,15.09,15.1,17749.0
2015-10-23 13:50:00,15.1,15.12,15.1,15.12,49757.0,15.1,15.12,15.1,15.12,49757.0
2015-10-23 13:55:00,15.12,15.12,15.1,15.1,26433.0,15.12,15.12,15.1,15.1,26433.0
2015-10-23 14:00:00,15.11,15.11,15.1,15.11,7973.0,15.11,15.11,15.1,15.11,7973.0
2015-10-23 14:05:00,15.12,15.12,15.11,15.12,4110.0,15.12,15.12,15.11,15.12,4110.0
2015-10-23 14:10:00,15.12,15.12,15.11,15.12,3713.0,15.12,15.12,15.11,15.12,3713.0
2015-10-23 14:15:00,15.12,15.12,15.11,15.12,27325.0,15.12,15.12,15.11,15.12,27325.0
2015-10-23 14:20:00,15.12,15.12,15.11,15.12,9283.0,15.12,15.12,15.11,15.12,9283.0
2015-10-23 14:25:00,15.13,15.13,15.12,15.12,10950.0,15.13,15.13,15.12,15.12,10950.0
2015-10-23 14:30:00,15.13,15.13,15.12,15.12,12570.0,15.13,15.13,15.12,15.12,12570.0
2015-10-23 14:35:00,15.12,15.14,15.12,15.13,41147.0,15.12,15.14,15.12,15.13,41147.0
2015-10-23 14:40:00,15.14,15.14,15.13,15.14,32817.0,15.14,15.14,15.13,15.14,32817.0
2015-10-23 14:45:00,15.14,15.14,15.13,15.13,6700.0,15.14,15.14,15.13,15.13,6700.0
2015-10-23 14:50:00,15.13,15.14,15.13,15.14,4798.0,15.13,15.14,15.13,15.14,4798.0
2015-10-23 14:55:00,15.14,15.15,15.13,15.14,94937.0,15.14,15.15,15.13,15.14,94937.0
2015-10-23 15:00:00,15.15,15.15,15.13,15.13,39872.0,15.15,15.15,15.13,15.13,39872.0
2015-10-23 15:05:00,15.13,15.14,15.13,15.13,16057.0,15.13,15.14,15.13,15.13,16057.0
2015-10-23 15:10:00,15.13,15.14,15.13,15.13,10201.0,15.13,15.14,15.13,15.13,10201.0
2015-10-23 15:15:00,15.13,15.14,15.13,15.14,26083.0,15.13,15.14,15.13,15.14,26083.0
2015-10-23 15:20:00,15.13,15.14,15.13,15.13,22875.0,15.13,15.14,15.13,15.13,22875.0
2015-10-23 15:25:00,15.13,15.14,15.13,15.13,3850.0,15.13,15.14,15.13,15.13,3850.0
2015-10-23 15:30:00,15.14,15.14,15.13,15.14,16988.0,15.14,15.14,15.13,15.14,16988.0
2015-10-23 15:35:00,15.14,15.14,15.13,15.14,17953.0,15.14,15.14,15.13,15.14,17953.0
2015-10-23 15:40:00,15.14,15.14,15.13,15.14,18332.0,15.14,15.14,15.13,15.14,18332.0
2015-10-23 15:45:00,15.14,15.14,15.13,15.13,48101.0,15.14,15.14,15.13,15.13,48101.0
2015-10-23 15:50:00,15.13,15.14,15.12,15.13,176359.0,15.13,15.14,15.12,15.13,176359.0
2015-10-23 15:55:00,15.13,15.13,15.12,15.12,225473.0,15.13,15.13,15.12,15.12,225473.0
2015-10-26 09:30:00,15.2,15.2,15.16,15.18,200624.0,15.2,15.2,15.16,15.18,200624.0
2015-10-26 09:35:00,15.18,15.18,15.16,15.17,63597.0,15.18,15.18,15.16,15.17,63597.0
2015-10-26 09:40:00,15.17,15.18,15.14,15.14,75027.0,15.17,15.18,15.14,15.14,75027.0
2015-10-26 09:45:00,15.15,15.19,15.14,15.18,97006.0,15.15,15.19,15.14,15.18,97006.0
2015-10-26 09:50:00,15.18,15.19,15.17,15.19,29562.0,15.18,15.19,15.17,15.19,29562.0
2015-10-26 09:55:00,15.18,15.2,15.18,15.19,40580.0,15.18,15.2,15.18,15.19,40580.0
2015-10-26 10:00:00,15.18,15.23,15.18,15.21,82193.0,15.18,15.23,15.18,15.21,82193.0
2015-10-26 10:05:00,15.22,15.22,15.16,15.18,73319.0,15.22,15.22,15.16,15.18,73319.0
2015-10-26 10:10:00,15.18,15.18,15.14,15.16,90406.0,15.18,15.18,15.14,15.16,90406.0
2015-10-26 10:15:00,15.16,15.17,15.15,15.16,30515.0,15.16,15.17,15.15,15.16,30515.0
2015-10-26 10:20:00,15.16,15.18,15.15,15.17,24334.0,15.16,15.18,15.15,15.17,24334.0
2015-10-26 10:25:00,15.17,15.19,15.16,15.18,17172.0,15.17,15.19,15.16,15.18,17172.0
2015-10-26 10:30:00,15.18,15.19,15.18,15.19,27261.0,15.18,15.19,15.18,15.19,27261.0
2015-10-26 10:35:00,15.19,15.2,15.18,15.19,32907.0,15.19,15.2,15.18,15.19,32907.0
2015-10-26 10:40:00,15.19,15.2,15.18,15.19,36057.0,15.19,15.2,15.18,15.19,36057.0
2015-10-26 10:45:00,15.19,15.21,15.18,15.18,45480.0,15.19,15.21,15.18,15.18,45480.0
2015-10-26 10:50:00,15.18,15.19,15.17,15.18,33499.0,15.18,15.19,15.17,15.18,33499.0
2015-10-26 10:55:00,15.19,15.19,15.17,15.19,42834.0,15.19,15.19,15.17,15.19,42834.0
2015-10-26 11:00:00,15.18,15.18,15.16,15.18,39725.0,15.18,15.18,15.16,15.18,39725.0
2015-10-26 11:05:00,15.18,15.19,15.17,15.18,52389.0,15.18,15.19,15.17,15.18,52389.0
2015-10-26 11:10:00,15.18,15.19,15.17,15.18,29156.0,15.18,15.19,15.17,15.18,29156.0
2015-10-26 11:15:00,15.18,15.19,15.17,15.18,23011.0,15.18,15.19,15.17,15.18,23011.0
2015-10-26 11:20:00,15.18,15.19,15.17,15.18,28879.0,15.18,15.19,15.17,15.18,28879.0
2015-10-26 11:25:00,15.18,15.2,15.17,15.2,33637.0,15.18,15.2,15.17,15.2,33637.0
2015-10-26 11:30:00,15.2,15.2,15.18,15.19,10830.0,15.2,15.2,15.18,15.19,10830.0
2015-10-26 11:35:00,15.19,15.19,15.17,15.17,15430.0,15.19,15.19,15.17,15.17,15430.0
2015-10-26 11:40:00,15.17,15.19,15.17,15.19,33051.0,15.17,15.19,15.17,15.19,33051.0
2015-10-26 11:45:00,15.18,15.19,15.16,15.17,20638.0,15.18,15.19,15.16,15.17,20638.0
2015-10-26 11:50:00,15.17,15.18,15.16,15.18,34674.0,15.17,15.18,15.16,15.18,34674.0
2015-10-26 11:55:00,15.18,15.18,15.17,15.17,43675.0,15.18,15.18,15.17,15.17,43675.0
2015-10-26 12:00:00,15.18,15.19,15.17,15.18,29348.0,15.18,15.19,15.17,15.18,29348.0
2015-10-26 12:05:00,15.18,15.19,15.17,15.17,36550.0,15.18,15.19,15.17,15.17,36550.0
2015-10-26 12:10:00,15.17,15.19,15.17,15.18,32702.0,15.17,15.19,15.17,15.18,32702.0
2015-10-26 12:15:00,15.18,15.19,15.18,15.18,9900.0,15.18,15.19,15.18,15.18,9900.0
2015-10-26 12:20:00,15.18,15.19,15.18,15.19,10631.0,15.18,15.19,15.18,15.19,10631.0
2015-10-26 12:25:00,15.18,15.19,15.18,15.19,23272.0,15.18,15.19,15.18,15.19,23272.0
2015-10-26 12:30:00,15.19,15.19,15.18,15.19,133607.0,15.19,15.19,15.18,15.19,133607.0
2015-10-26 12:35:00,15.18,15.19,15.18,15.19,19034.0,15.18,15.19,15.18,15.19,19034.0
2015-10-26 12:40:00,15.19,15.19,15.18,15.19,14165.0,15.19,15.19,15.18,15.19,14165.0
2015-10-26 12:45:00,15.19,15.2,15.18,15.18,28637.0,15.19,15.2,15.18,15.18,28637.0
2015-10-26 12:50:00,15.18,15.19,15.18,15.19,5300.0,15.18,15.19,15.18,15.19,5300.0
2015-10-26 12:55:00,15.18,15.19,15.18,15.18,10544.0,15.18,15.19,15.18,15.18,10544.0
2015-10-26 13:00:00,15.18,15.19,15.18,15.18,10232.0,15.18,15.19,15.18,15.18,10232.0
2015-10-26 13:05:00,15.18,15.19,15.17,15.18,18115.0,15.18,15.19,15.17,15.18,18115.0
2015-10-26 13:10:00,15.18,15.18,15.17,15.18,45734.0,15.18,15.18,15.17,15.18,45734.0
2015-10-26 13:15:00,15.18,15.19,15.17,15.18,36996.0,15.18,15.19,15.17,15.18,36996.0
2015-10-26 13:20:00,15.18,15.19,15.17,15.17,24945.0,15.18,15.19,15.17,15.17,24945.0
2015-10-26 13:25:00,15.17,15.18,15.17,15.18,36568.0,15.17,15.18,15.17,15.18,36568.0
2015-10-26 13:30:00,15.17,15.18,15.17,15.17,19845.0,15.17,15.18,15.17,15.17,19845.0
2015-10-26 13:35:00,15.17,15.18,15.16,15.16,19019.0,15.17,15.18,15.16,15.16,19019.0
2015-10-26 13:40:00,15.17,15.17,15.16,15.16,83963.0,15.17,15.17,15.16,15.16,83963.0
2015-10-26 13:45:00,15.16,15.17,15.16,15.16,22287.0,15.16,15.17,15.16,15.16,22287.0
2015-10-26 13:50:00,15.16,15.17,15.16,15.17,18151.0,15.16,15.17,15.16,15.17,18151.0
2015-10-26 13:55:00,15.17,15.17,15.16,15.17,14252.0,15.17,15.17,15.16,15.17,14252.0
2015-10-26 14:00:00,15.16,15.17,15.15,15.15,39033.0,15.16,15.17,15.15,15.15,39033.0
2015-10-26 14:05:00,15.16,15.16,15.15,15.16,20710.0,15.16,15.16,15.15,15.16,20710.0
2015-10-26 14:10:00,15.16,15.17,15.15,15.16,40205.0,15.16,15.17,15.15,15.16,40205.0
2015-10-26 14:15:00,15.16,15.17,15.16,15.17,4320.0,15.16,15.17,15.16,15.17,4320.0
2015-10-26 14:20:00,15.16,15.17,15.16,15.16,8234.0,15.16,15.17,15.16,15.16,8234.0
2015-10-26 14:25:00,15.16,15.17,15.15,15.16,37757.0,15.16,15.17,15.15,15.16,37757.0
2015-10-26 14:30:00,15.16,15.16,15.14,15.14,31978.0,15.16,15.16,15.14,15.14,31978.0
2015-10-26 14:35:00,15.14,15.15,15.13,15.14,18982.0,15.14,15.15,15.13,15.14,18982.0
2015-10-26 14:40:00,15.14,15.14,15.13,15.13,17103.0,15.14,15.14,15.13,15.13,17103.0
2015-10-26 14:45:00,15.14,15.15,15.13,15.13,38239.0,15.14,15.15,15.13,15.13,38239.0
2015-10-26 14:50:00,15.13,15.14,15.13,15.13,21300.0,15.13,15.14,15.13,15.13,21300.0
2015-10-26 14:55:00,15.13,15.14,15.12,15.13,41759.0,15.13,15.14,15.12,15.13,41759.0
2015-10-26 15:00:00,15.13,15.13,15.12,15.13,20706.0,15.13,15.13,15.12,15.13,20706.0
2015-10-26 15:05:00,15.13,15.13,15.12,15.13,20659.0,15.13,15.13,15.12,15.13,20659.0
2015-10-26 15:10:00,15.13,15.13,15.12,15.13,16325.0,15.13,15.13,15.12,15.13,16325.0
2015-10-26 15:15:00,15.13,15.13,15.12,15.13,19456.0,15.13,15.13,15.12,15.13,19456.0
2015-10-26 15:20:00,15.13,15.14,15.12,15.14,106956.0,15.13,15.14,15.12,15.14,106956.0
2015-10-26 15:25:00,15.14,15.14,15.13,15.13,31423.0,15.14,15.14,15.13,15.13,31423.0
2015-10-26 15:30:00,15.13,15.14,15.12,15.12,26488.0,15.13,15.14,15.12,15.12,26488.0
2015-10-26 15:35:00,15.12,15.13,15.12,15.12,19533.0,15.12,15.13,15.12,15.12,19533.0
2015-10-26 15:40:00,15.13,15.13,15.11,15.11,55980.0,15.13,15.13,15.11,15.11,55980.0
2015-10-26 15:45:00,15.11,15.12,15.11,15.11,42697.0,15.11,15.12,15.11,15.11,42697.0
2015-10-26 15:50:00,15.11,15.12,15.11,15.11,42877.0,15.11,15.12,15.11,15.11,42877.0
2015-10-26 15:55:00,15.11,15.12,15.11,15.12,181468.0,15.11,15.12,15.11,15.12,181468.0
2015-10-27 09:30:00,15.11,15.11,15.09,15.09,76549.0,15.11,15.11,15.09,15.09,76549.0
2015-10-27 09:35:00,15.09,15.1,15.07,15.08,40578.0,15.09,15.1,15.07,15.08,40578.0
2015-10-27 09:40:00,15.09,15.17,15.09,15.16,135509.0,15.09,15.17,15.09,15.16,135509.0
2015-10-27 09:45:00,15.16,15.17,15.14,15.14,47185.0,15.16,15.17,15.14,15.14,47185.0
2015-10-27 09:50:00,15.14,15.15,15.14,15.14,27923.0,15.14,15.15,15.14,15.14,27923.0
2015-10-27 09:55:00,15.15,15.17,15.14,15.16,37755.0,15.15,15.17,15.14,15.16,37755.0
2015-10-27 10:00:00,15.16,15.19,15.16,15.17,48178.0,15.16,15.19,15.16,15.17,48178.0
2015-10-27 10:05:00,15.16,15.2,15.16,15.2,137942.0,15.16,15.2,15.16,15.2,137942.0
2015-10-27 10:10:00,15.2,15.21,15.2,15.21,87551.0,15.2,15.21,15.2,15.21,87551.0
2015-10-27 10:15:00,15.21,15.21,15.17,15.18,57586.0,15.21,15.21,15.17,15.18,57586.0
2015-10-27 10:20:00,15.18,15.19,15.17,15.18,58930.0,15.18,15.19,15.17,15.18,58930.0
2015-10-27 10:25:00,15.18,15.2,15.18,15.19,41039.0,15.18,15.2,15.18,15.19,41039.0
2015-10-27 10:30:00,15.19,15.19,15.17,15.18,25833.0,15.19,15.19,15.17,15.18,25833.0
2015-10-27 10:35:00,15.17,15.18,15.17,15.17,15960.0,15.17,15.18,15.17,15.17,15960.0
2015-10-27 10:40:00,15.18,15.19,15.17,15.18,17764.0,15.18,15.19,15.17,15.18,17764.0
2015-10-27 10:45:00,15.18,15.2,15.18,15.19,29520.0,15.18,15.2,15.18,15.19,29520.0
2015-10-27 10:50:00,15.2,15.21,15.18,15.18,21377.0,15.2,15.21,15.18,15.18,21377.0
2015-10-27 10:55:00,15.19,15.19,15.18,15.18,10298.0,15.19,15.19,15.18,15.18,10298.0
2015-10-27 11:00:00,15.19,15.19,15.17,15.17,38547.0,15.19,15.19,15.17,15.17,38547.0
2015-10-27 11:05:00,15.17,15.2,15.17,15.17,59108.0,15.17,15.2,15.17,15.17,59108.0
2015-10-27 11:10:00,15.18,15.19,15.17,15.19,31003.0,15.18,15.19,15.17,15.19,31003.0
2015-10-27 11:15:00,15.19,15.19,15.18,15.19,16086.0,15.19,15.19,15.18,15.19,16086.0
2015-10-27 11:20:00,15.18,15.2,15.18,15.19,28642.0,15.18,15.2,15.18,15.19,28642.0
2015-10-27 11:25:00,15.19,15.2,15.19,15.19,6597.0,15.19,15.2,15.19,15.19,6597.0
2015-10-27 11:30:00,15.18,15.2,15.18,15.19,34758.0,15.18,15.2,15.18,15.19,34758.0
2015-10-27 11:35:00,15.19,15.2,15.18,15.19,19505.0,15.19,15.2,15.18,15.19,19505.0
2015-10-27 11:40:00,15.18,15.2,15.18,15.2,22833.0,15.18,15.2,15.18,15.2,22833.0
2015-10-27 11:45:00,15.19,15.2,15.18,15.18,18663.0,15.19,15.2,15.18,15.18,18663.0
2015-10-27 11:50:00,15.18,15.19,15.18,15.18,11538.0,15.18,15.19,15.18,15.18,11538.0
2015-10-27 11:55:00,15.18,15.19,15.17,15.19,28965.0,15.18,15.19,15.17,15.19,28965.0
2015-10-27 12:00:00,15.18,15.19,15.18,15.18,6581.0,15.18,15.19,15.18,15.18,6581.0
2015-10-27 12:05:00,15.19,15.19,15.17,15.18,20686.0,15.19,15.19,15.17,15.18,20686.0
2015-10-27 12:10:00,15.18,15.18,15.17,15.18,23427.0,15.18,15.18,15.17,15.18,23427.0
2015-10-27 12:15:00,15.18,15.18,15.16,15.16,12223.0,15.18,15.18,15.16,15.16,12223.0
2015-10-27 12:20:00,15.17,15.18,15.16,15.16,56778.0,15.17,15.18,15.16,15.16,56778.0
2015-10-27 12:25:00,15.16,15.17,15.15,15.16,16254.0,15.16,15.17,15.15,15.16,16254.0
2015-10-27 12:30:00,15.16,15.16,15.15,15.16,12300.0,15.16,15.16,15.15,15.16,12300.0
2015-10-27 12:35:00,15.16,15.16,15.15,15.15,4470.0,15.16,15.16,15.15,15.15,4470.0
2015-10-27 12:40:00,15.15,15.16,15.15,15.15,19970.0,15.15,15.16,15.15,15.15,19970.0
2015-10-27 12:45:00,15.15,15.16,15.15,15.15,30104.0,15.15,15.16,15.15,15.15,30104.0
2015-10-27 12:50:00,15.15,15.16,15.14,15.15,11854.0,15.15,15.16,15.14,15.15,11854.0
2015-10-27 12:55:00,15.15,15.16,15.14,15.15,27521.0,15.15,15.16,15.14,15.15,27521.0
2015-10-27 13:00:00,15.15,15.15,15.14,15.14,9955.0,15.15,15.15,15.14,15.14,9955.0
2015-10-27 13:05:00,15.14,15.14,15.13,15.14,16224.0,15.14,15.14,15.13,15.14,16224.0
2015-10-27 13:10:00,15.14,15.15,15.14,15.14,17898.0,15.14,15.15,15.14,15.14,17898.0
2015-10-27 13:15:00,15.15,15.15,15.14,15.14,12525.0,15.15,15.15,15.14,15.14,12525.0
2015-10-27 13:20:00,15.13,15.14,15.13,15.13,15541.0,15.13,15.14,15.13,15.13,15541.0
2015-10-27 13:25:00,15.14,15.14,15.13,15.13,4961.0,15.14,15.14,15.13,15.13,4961.0
2015-10-27 13:30:00,15.13,15.14,15.13,15.14,2512.0,15.13,15.14,15.13,15.14,2512.0
2015-10-27 13:35:00,15.13,15.15,15.13,15.14,23268.0,15.13,15.15,15.13,15.14,23268.0
2015-10-27 13:40:00,15.14,15.14,15.13,15.13,9650.0,15.14,15.14,15.13,15.13,9650.0
2015-10-27 13:45:00,15.13,15.14,15.13,15.13,4613.0,15.13,15.14,15.13,15.13,4613.0
2015-10-27 13:50:00,15.14,15.14,15.13,15.14,6682.0,15.14,15.14,15.13,15.14,6682.0
2015-10-27 13:55:00,15.13,15.15,15.13,15.15,13538.0,15.13,15.15,15.13,15.15,13538.0
2015-10-27 14:00:00,15.15,15.15,15.14,15.14,6029.0,15.15,15.15,15.14,15.14,6029.0
2015-10-27 14:05:00,15.15,15.15,15.14,15.14,12662.0,15.15,15.15,15.14,15.14,12662.0
2015-10-27 14:10:00,15.14,15.15,15.14,15.14,21223.0,15.14,15.15,15.14,15.14,21223.0
2015-10-27 14:15:00,15.14,15.15,15.13,15.13,19410.0,15.14,15.15,15.13,15.13,19410.0
2015-10-27 14:20:00,15.14,15.14,15.13,15.14,3384.0,15.14,15.14,15.13,15.14,3384.0
2015-10-27 14:25:00,15.13,15.14,15.13,15.13,10450.0,15.13,15.14,15.13,15.13,10450.0
2015-10-27 14:30:00,15.14,15.14,15.13,15.14,4376.0,15.14,15.14,15.13,15.14,4376.0
2015-10-27 14:35:00,15.14,15.14,15.13,15.14,10004.0,15.14,15.14,15.13,15.14,10004.0
2015-10-27 14:40:00,15.14,15.14,15.13,15.14,5909.0,15.14,15.14,15.13,15.14,5909.0
2015-10-27 14:45:00,15.13,15.14,15.13,15.14,28771.0,15.13,15.14,15.13,15.14,28771.0
2015-10-27 14:50:00,15.13,15.14,15.13,15.14,7427.0,15.13,15.14,15.13,15.14,7427.0
2015-10-27 14:55:00,15.14,15.14,15.13,15.13,7374.0,15.14,15.14,15.13,15.13,7374.0
2015-10-27 15:00:00,15.13,15.14,15.13,15.14,9839.0,15.13,15.14,15.13,15.14,9839.0
2015-10-27 15:05:00,15.14,15.14,15.13,15.14,6195.0,15.14,15.14,15.13,15.14,6195.0
2015-10-27 15:10:00,15.14,15.14,15.13,15.13,9066.0,15.14,15.14,15.13,15.13,9066.0
2015-10-27 15:15:00,15.14,15.14,15.13,15.14,19718.0,15.14,15.14,15.13,15.14,19718.0
2015-10-27 15:20:00,15.14,15.14,15.13,15.14,7941.0,15.14,15.14,15.13,15.14,7941.0
2015-10-27 15:25:00,15.14,15.14,15.13,15.14,6301.0,15.14,15.14,15.13,15.14,6301.0
2015-10-27 15:30:00,15.14,15.15,15.13,15.14,40597.0,15.14,15.15,15.13,15.14,40597.0
2015-10-27 15:35:00,15.14,15.15,15.14,15.14,21644.0,15.14,15.15,15.14,15.14,21644.0
2015-10-27 15:40:00,15.15,15.15,15.14,15.14,51748.0,15.15,15.15,15.14,15.14,51748.0
2015-10-27 15:45:00,15.15,15.15,15.14,15.14,37371.0,15.15,15.15,15.14,15.14,37371.0
2015-10-27 15:50:00,15.14,15.15,15.14,15.15,43844.0,15.14,15.15,15.14,15.15,43844.0
2015-10-27 15:55:00,15.14,15.15,15.13,15.14,158795.0,15.14,15.15,15.13,15.14,158795.0
2015-10-28 09:30:00,15.37,15.38,15.35,15.37,365114.0,15.37,15.38,15.35,15.37,365114.0
2015-10-28 09:35:00,15.37,15.39,15.36,15.39,149818.0,15.37,15.39,15.36,15.39,149818.0
2015-10-28 09:40:00,15.39,15.49,15.38,15.48,499982.0,15.39,15.49,15.38,15.48,499982.0
2015-10-28 09:45:00,15.48,15.51,15.47,15.51,303688.0,15.48,15.51,15.47,15.51,303688.0
2015-10-28 09:50:00,15.51,15.54,15.49,15.51,331205.0,15.51,15.54,15.49,15.51,331205.0
2015-10-28 09:55:00,15.5,15.52,15.49,15.5,135542.0,15.5,15.52,15.49,15.5,135542.0
2015-10-28 10:00:00,15.5,15.53,15.48,15.49,164636.0,15.5,15.53,15.48,15.49,164636.0
2015-10-28 10:05:00,15.49,15.51,15.49,15.5,116909.0,15.49,15.51,15.49,15.5,116909.0
2015-10-28 10:10:00,15.5,15.5,15.46,15.47,83410.0,15.5,15.5,15.46,15.47,83410.0
2015-10-28 10:15:00,15.47,15.51,15.46,15.5,108140.0,15.47,15.51,15.46,15.5,108140.0
2015-10-28 10:20:00,15.5,15.54,15.5,15.52,115129.0,15.5,15.54,15.5,15.52,115129.0
2015-10-28 10:25:00,15.53,15.53,15.51,15.51,60217.0,15.53,15.53,15.51,15.51,60217.0
2015-10-28 10:30:00,15.51,15.57,15.51,15.51,363878.0,15.51,15.57,15.51,15.51,363878.0
2015-10-28 10:35:00,15.51,15.54,15.51,15.53,149276.0,15.51,15.54,15.51,15.53,149276.0
2015-10-28 10:40:00,15.53,15.55,15.52,15.53,36693.0,15.53,15.55,15.52,15.53,36693.0
2015-10-28 10:45:00,15.53,15.56,15.53,15.55,58206.0,15.53,15.56,15.53,15.55,58206.0
2015-10-28 10:50:00,15.55,15.56,15.53,15.54,133833.0,15.55,15.56,15.53,15.54,133833.0
2015-10-28 10:55:00,15.54,15.56,15.54,15.54,205623.0,15.54,15.56,15.54,15.54,205623.0
2015-10-28 11:00:00,15.54,15.56,15.53,15.56,83899.0,15.54,15.56,15.53,15.56,83899.0
2015-10-28 11:05:00,15.55,15.58,15.54,15.55,145130.0,15.55,15.58,15.54,15.55,145130.0
2015-10-28 11:10:00,15.55,15.56,15.54,15.55,42697.0,15.55,15.56,15.54,15.55,42697.0
2015-10-28 11:15:00,15.56,15.57,15.52,15.54,103851.0,15.56,15.57,15.52,15.54,103851.0
2015-10-28 11:20:00,15.54,15.56,15.54,15.55,33485.0,15.54,15.56,15.54,15.55,33485.0
2015-10-28 11:25:00,15.55,15.56,15.54,15.54,48805.0,15.55,15.56,15.54,15.54,48805.0
2015-10-28 11:30:00,15.54,15.55,15.52,15.53,35492.0,15.54,15.55,15.52,15.53,35492.0
2015-10-28 11:35:00,15.53,15.53,15.51,15.52,74401.0,15.53,15.53,15.51,15.52,74401.0
2015-10-28 11:40:00,15.53,15.57,15.52,15.56,123303.0,15.53,15.57,15.52,15.56,123303.0
2015-10-28 11:45:00,15.57,15.59,15.55,15.58,83900.0,15.57,15.59,15.55,15.58,83900.0
2015-10-28 11:50:00,15.57,15.58,15.56,15.57,85718.0,15.57,15.58,15.56,15.57,85718.0
2015-10-28 11:55:00,15.57,15.58,15.56,15.57,25508.0,15.57,15.58,15.56,15.57,25508.0
2015-10-28 12:00:00,15.57,15.59,15.55,15.56,52469.0,15.57,15.59,15.55,15.56,52469.0
2015-10-28 12:05:00,15.57,15.57,15.55,15.57,27764.0,15.57,15.57,15.55,15.57,27764.0
2015-10-28 12:10:00,15.56,15.59,15.56,15.58,43596.0,15.56,15.59,15.56,15.58,43596.0
2015-10-28 12:15:00,15.59,15.59,15.56,15.57,49100.0,15.59,15.59,15.56,15.57,49100.0
2015-10-28 12:20:00,15.58,15.58,15.56,15.57,65310.0,15.58,15.58,15.56,15.57,65310.0
2015-10-28 12:25:00,15.57,15.59,15.57,15.58,51027.0,15.57,15.59,15.57,15.58,51027.0
2015-10-28 12:30:00,15.58,15.59,15.57,15.58,40345.0,15.58,15.59,15.57,15.58,40345.0
2015-10-28 12:35:00,15.59,15.59,15.58,15.58,23340.0,15.59,15.59,15.58,15.58,23340.0
2015-10-28 12:40:00,15.59,15.59,15.57,15.59,50497.0,15.59,15.59,15.57,15.59,50497.0
2015-10-28 12:45:00,15.58,15.6,15.58,15.59,61405.0,15.58,15.6,15.58,15.59,61405.0
2015-10-28 12:50:00,15.59,15.59,15.58,15.58,25475.0,15.59,15.59,15.58,15.58,25475.0
2015-10-28 12:55:00,15.58,15.59,15.57,15.57,40943.0,15.58,15.59,15.57,15.57,40943.0
2015-10-28 13:00:00,15.57,15.58,15.56,15.57,33359.0,15.57,15.58,15.56,15.57,33359.0
2015-10-28 13:05:00,15.56,15.57,15.55,15.56,43890.0,15.56,15.57,15.55,15.56,43890.0
2015-10-28 13:10:00,15.56,15.57,15.54,15.54,28434.0,15.56,15.57,15.54,15.54,28434.0
2015-10-28 13:15:00,15.54,15.56,15.54,15.55,53081.0,15.54,15.56,15.54,15.55,53081.0
2015-10-28 13:20:00,15.54,15.56,15.52,15.54,76093.0,15.54,15.56,15.52,15.54,76093.0
2015-10-28 13:25:00,15.54,15.54,15.5,15.52,104063.0,15.54,15.54,15.5,15.52,104063.0
2015-10-28 13:30:00,15.51,15.55,15.51,15.54,72580.0,15.51,15.55,15.51,15.54,72580.0
2015-10-28 13:35:00,15.54,15.55,15.53,15.54,31335.0,15.54,15.55,15.53,15.54,31335.0
2015-10-28 13:40:00,15.53,15.54,15.52,15.53,27554.0,15.53,15.54,15.52,15.53,27554.0
2015-10-28 13:45:00,15.54,15.55,15.53,15.54,47132.0,15.54,15.55,15.53,15.54,47132.0
2015-10-28 13:50:00,15.53,15.56,15.53,15.55,64702.0,15.53,15.56,15.53,15.55,64702.0
2015-10-28 13:55:00,15.55,15.56,15.54,15.56,246261.0,15.55,15.56,15.54,15.56,246261.0
2015-10-28 14:00:00,15.56,15.59,15.37,15.47,606579.0,15.56,15.59,15.37,15.47,606579.0
2015-10-28 14:05:00,15.47,15.47,15.34,15.34,356283.0,15.47,15.47,15.34,15.34,356283.0
2015-10-28 14:10:00,15.34,15.36,15.28,15.32,426270.0,15.34,15.36,15.28,15.32,426270.0
2015-10-28 14:15:00,15.32,15.32,15.23,15.28,220485.0,15.32,15.32,15.23,15.28,220485.0
2015-10-28 14:20:00,15.28,15.31,15.26,15.28,201331.0,15.28,15.31,15.26,15.28,201331.0
2015-10-28 14:25:00,15.28,15.3,15.27,15.29,124021.0,15.28,15.3,15.27,15.29,124021.0
2015-10-28 14:30:00,15.28,15.29,15.0,15.03,974785.0,15.28,15.29,15.0,15.03,974785.0
2015-10-28 14:35:00,15.03,15.11,15.02,15.1,227970.0,15.03,15.11,15.02,15.1,227970.0
2015-10-28 14:40:00,15.1,15.1,15.05,15.07,376034.0,15.1,15.1,15.05,15.07,376034.0
2015-10-28 14:45:00,15.07,15.1,15.06,15.08,214622.0,15.07,15.1,15.06,15.08,214622.0
2015-10-28 14:50:00,15.09,15.11,15.08,15.1,69595.0,15.09,15.11,15.08,15.1,69595.0
2015-10-28 14:55:00,15.1,15.16,15.09,15.13,258162.0,15.1,15.16,15.09,15.13,258162.0
2015-10-28 15:00:00,15.13,15.16,15.13,15.14,71063.0,15.13,15.16,15.13,15.14,71063.0
2015-10-28 15:05:00,15.14,15.16,15.14,15.16,47374.0,15.14,15.16,15.14,15.16,47374.0
2015-10-28 15:10:00,15.17,15.18,15.15,15.17,134762.0,15.17,15.18,15.15,15.17,134762.0
2015-10-28 15:15:00,15.18,15.18,15.13,15.14,104516.0,15.18,15.18,15.13,15.14,104516.0
2015-10-28 15:20:00,15.14,15.16,15.14,15.15,23356.0,15.14,15.16,15.14,15.15,23356.0
2015-10-28 15:25:00,15.16,15.2,15.15,15.19,102455.0,15.16,15.2,15.15,15.19,102455.0
2015-10-28 15:30:00,15.19,15.25,15.19,15.25,82324.0,15.19,15.25,15.19,15.25,82324.0
2015-10-28 15:35:00,15.24,15.27,15.24,15.26,126283.0,15.24,15.27,15.24,15.26,126283.0
2015-10-28 15:40:00,15.27,15.27,15.23,15.23,81322.0,15.27,15.27,15.23,15.23,81322.0
2015-10-28 15:45:00,15.23,15.27,15.23,15.25,177964.0,15.23,15.27,15.23,15.25,177964.0
2015-10-28 15:50:00,15.25,15.26,15.22,15.26,209442.0,15.25,15.26,15.22,15.26,209442.0
2015-10-28 15:55:00,15.25,15.26,15.24,15.25,193249.0,15.25,15.26,15.24,15.25,193249.0
2015-10-29 09:30:00,14.99,15.06,14.97,15.04,452401.0,14.99,15.06,14.97,15.04,452401.0
2015-10-29 09:35:00,15.03,15.04,15.0,15.01,100857.0,15.03,15.04,15.0,15.01,100857.0
2015-10-29 09:40:00,15.01,15.01,14.99,15.0,160923.0,15.01,15.01,14.99,15.0,160923.0
2015-10-29 09:45:00,14.99,15.01,14.98,14.99,67581.0,14.99,15.01,14.98,14.99,67581.0
2015-10-29 09:50:00,14.99,15.01,14.98,15.0,54027.0,14.99,15.01,14.98,15.0,54027.0
2015-10-29 09:55:00,15.0,15.03,14.99,15.02,80377.0,15.0,15.03,14.99,15.02,80377.0
2015-10-29 10:00:00,15.02,15.05,15.02,15.02,114365.0,15.02,15.05,15.02,15.02,114365.0
2015-10-29 10:05:00,15.02,15.02,15.0,15.01,53748.0,15.02,15.02,15.0,15.01,53748.0
2015-10-29 10:10:00,15.01,15.05,15.0,15.04,114839.0,15.01,15.05,15.0,15.04,114839.0
2015-10-29 10:15:00,15.04,15.04,14.99,14.99,123176.0,15.04,15.04,14.99,14.99,123176.0
2015-10-29 10:20:00,14.99,15.0,14.97,14.98,448845.0,14.99,15.0,14.97,14.98,448845.0
2015-10-29 10:25:00,14.98,14.99,14.97,14.99,39739.0,14.98,14.99,14.97,14.99,39739.0
2015-10-29 10:30:00,14.98,15.0,14.96,14.97,119668.0,14.98,15.0,14.96,14.97,119668.0
2015-10-29 10:35:00,14.96,14.99,14.96,14.97,39516.0,14.96,14.99,14.96,14.97,39516.0
2015-10-29 10:40:00,14.97,14.97,14.94,14.96,115801.0,14.97,14.97,14.94,14.96,115801.0
2015-10-29 10:45:00,14.97,14.97,14.92,14.94,147447.0,14.97,14.97,14.92,14.94,147447.0
2015-10-29 10:50:00,14.94,14.94,14.92,14.93,170075.0,14.94,14.94,14.92,14.93,170075.0
2015-10-29 10:55:00,14.93,14.95,14.93,14.94,57042.0,14.93,14.95,14.93,14.94,57042.0
2015-10-29 11:00:00,14.94,14.95,14.86,14.88,520603.0,14.94,14.95,14.86,14.88,520603.0
2015-10-29 11:05:00,14.88,14.9,14.87,14.9,57692.0,14.88,14.9,14.87,14.9,57692.0
2015-10-29 11:10:00,14.9,14.91,14.89,14.9,62887.0,14.9,14.91,14.89,14.9,62887.0
2015-10-29 11:15:00,14.9,14.91,14.88,14.88,118373.0,14.9,14.91,14.88,14.88,118373.0
2015-10-29 11:20:00,14.88,14.9,14.87,14.9,68579.0,14.88,14.9,14.87,14.9,68579.0
2015-10-29 11:25:00,14.9,14.91,14.88,14.9,45846.0,14.9,14.91,14.88,14.9,45846.0
2015-10-29 11:30:00,14.9,14.93,14.89,14.92,65547.0,14.9,14.93,14.89,14.92,65547.0
2015-10-29 11:35:00,14.93,14.94,14.91,14.94,47106.0,14.93,14.94,14.91,14.94,47106.0
2015-10-29 11:40:00,14.94,14.94,14.92,14.93,36491.0,14.94,14.94,14.92,14.93,36491.0
2015-10-29 11:45:00,14.92,14.93,14.91,14.92,48310.0,14.92,14.93,14.91,14.92,48310.0
2015-10-29 11:50:00,14.92,14.92,14.85,14.86,156231.0,14.92,14.92,14.85,14.86,156231.0
2015-10-29 11:55:00,14.87,14.88,14.82,14.86,120177.0,14.87,14.88,14.82,14.86,120177.0
2015-10-29 12:00:00,14.86,14.89,14.86,14.88,99914.0,14.86,14.89,14.86,14.88,99914.0
2015-10-29 12:05:00,14.88,14.89,14.86,14.87,134824.0,14.88,14.89,14.86,14.87,134824.0
2015-10-29 12:10:00,14.88,14.88,14.87,14.88,30919.0,14.88,14.88,14.87,14.88,30919.0
2015-10-29 12:15:00,14.88,14.89,14.88,14.88,27946.0,14.88,14.89,14.88,14.88,27946.0
2015-10-29 12:20:00,14.89,14.89,14.88,14.89,23085.0,14.89,14.89,14.88,14.89,23085.0
2015-10-29 12:25:00,14.89,14.89,14.87,14.87,56658.0,14.89,14.89,14.87,14.87,56658.0
2015-10-29 12:30:00,14.87,14.88,14.84,14.85,69132.0,14.87,14.88,14.84,14.85,69132.0
2015-10-29 12:35:00,14.84,14.87,14.84,14.87,130541.0,14.84,14.87,14.84,14.87,130541.0
2015-10-29 12:40:00,14.87,14.87,14.86,14.86,14300.0,14.87,14.87,14.86,14.86,14300.0
2015-10-29 12:45:00,14.87,14.87,14.85,14.86,171306.0,14.87,14.87,14.85,14.86,171306.0
2015-10-29 12:50:00,14.87,14.87,14.85,14.86,50955.0,14.87,14.87,14.85,14.86,50955.0
2015-10-29 12:55:00,14.87,14.88,14.86,14.87,205829.0,14.87,14.88,14.86,14.87,205829.0
2015-10-29 13:00:00,14.87,14.87,14.85,14.86,30613.0,14.87,14.87,14.85,14.86,30613.0
2015-10-29 13:05:00,14.87,14.87,14.83,14.84,41968.0,14.87,14.87,14.83,14.84,41968.0
2015-10-29 13:10:00,14.85,14.87,14.85,14.85,39116.0,14.85,14.87,14.85,14.85,39116.0
2015-10-29 13:15:00,14.86,14.87,14.85,14.86,29950.0,14.86,14.87,14.85,14.86,29950.0
2015-10-29 13:20:00,14.86,14.87,14.84,14.85,206772.0,14.86,14.87,14.84,14.85,206772.0
2015-10-29 13:25:00,14.85,14.85,14.84,14.85,24898.0,14.85,14.85,14.84,14.85,24898.0
2015-10-29 13:30:00,14.85,14.86,14.85,14.86,32053.0,14.85,14.86,14.85,14.86,32053.0
2015-10-29 13:35:00,14.86,14.86,14.85,14.85,15132.0,14.86,14.86,14.85,14.85,15132.0
2015-10-29 13:40:00,14.86,14.87,14.85,14.86,33079.0,14.86,14.87,14.85,14.86,33079.0
2015-10-29 13:45:00,14.87,14.87,14.86,14.87,6978.0,14.87,14.87,14.86,14.87,6978.0
2015-10-29 13:50:00,14.86,14.87,14.86,14.86,18746.0,14.86,14.87,14.86,14.86,18746.0
2015-10-29 13:55:00,14.87,14.87,14.86,14.87,6365.0,14.87,14.87,14.86,14.87,6365.0
2015-10-29 14:00:00,14.86,14.87,14.85,14.86,32272.0,14.86,14.87,14.85,14.86,32272.0
2015-10-29 14:05:00,14.87,14.87,14.86,14.87,11590.0,14.87,14.87,14.86,14.87,11590.0
2015-10-29 14:10:00,14.87,14.88,14.86,14.88,35877.0,14.87,14.88,14.86,14.88,35877.0
2015-10-29 14:15:00,14.87,14.88,14.87,14.88,6545.0,14.87,14.88,14.87,14.88,6545.0
2015-10-29 14:20:00,14.87,14.88,14.86,14.87,12370.0,14.87,14.88,14.86,14.87,12370.0
2015-10-29 14:25:00,14.88,14.88,14.87,14.88,9015.0,14.88,14.88,14.87,14.88,9015.0
2015-10-29 14:30:00,14.88,14.88,14.87,14.88,5571.0,14.88,14.88,14.87,14.88,5571.0
2015-10-29 14:35:00,14.87,14.88,14.87,14.87,7062.0,14.87,14.88,14.87,14.87,7062.0
2015-10-29 14:40:00,14.87,14.88,14.87,14.87,48109.0,14.87,14.88,14.87,14.87,48109.0
2015-10-29 14:45:00,14.87,14.88,14.87,14.88,20494.0,14.87,14.88,14.87,14.88,20494.0
2015-10-29 14:50:00,14.87,14.88,14.87,14.88,17291.0,14.87,14.88,14.87,14.88,17291.0
2015-10-29 14:55:00,14.88,14.88,14.87,14.88,44994.0,14.88,14.88,14.87,14.88,44994.0
2015-10-29 15:00:00,14.87,14.88,14.87,14.88,13710.0,14.87,14.88,14.87,14.88,13710.0
2015-10-29 15:05:00,14.88,14.88,14.87,14.87,29778.0,14.88,14.88,14.87,14.87,29778.0
2015-10-29 15:10:00,14.87,14.88,14.87,14.88,57720.0,14.87,14.88,14.87,14.88,57720.0
2015-10-29 15:15:00,14.88,14.89,14.87,14.89,17600.0,14.88,14.89,14.87,14.89,17600.0
2015-10-29 15:20:00,14.88,14.89,14.88,14.89,13586.0,14.88,14.89,14.88,14.89,13586.0
2015-10-29 15:25:00,14.89,14.89,14.88,14.89,34003.0,14.89,14.89,14.88,14.89,34003.0
2015-10-29 15:30:00,14.89,14.9,14.88,14.9,133046.0,14.89,14.9,14.88,14.9,133046.0
2015-10-29 15:35:00,14.9,14.9,14.88,14.88,94573.0,14.9,14.9,14.88,14.88,94573.0
2015-10-29 15:40:00,14.89,14.89,14.88,14.88,71060.0,14.89,14.89,14.88,14.88,71060.0
2015-10-29 15:45:00,14.89,14.89,14.87,14.88,33089.0,14.89,14.89,14.87,14.88,33089.0
2015-10-29 15:50:00,14.88,14.88,14.86,14.87,108267.0,14.88,14.88,14.86,14.87,108267.0
2015-10-29 15:55:00,14.87,14.88,14.86,14.88,430219.0,14.87,14.88,14.86,14.88,430219.0
2015-10-30 09:30:00,14.87,14.87,14.85,14.86,126910.0,14.87,14.87,14.85,14.86,126910.0
2015-10-30 09:35:00,14.86,14.86,14.84,14.85,82079.0,14.86,14.86,14.84,14.85,82079.0
2015-10-30 09:40:00,14.84,14.87,14.82,14.82,157776.0,14.84,14.87,14.82,14.82,157776.0
2015-10-30 09:45:00,14.82,14.85,14.8,14.84,127731.0,14.82,14.85,14.8,14.84,127731.0
2015-10-30 09:50:00,14.83,14.84,14.8,14.82,58438.0,14.83,14.84,14.8,14.82,58438.0
2015-10-30 09:55:00,14.82,14.84,14.81,14.84,18314.0,14.82,14.84,14.81,14.84,18314.0
2015-10-30 10:00:00,14.84,14.85,14.82,14.84,54760.0,14.84,14.85,14.82,14.84,54760.0
2015-10-30 10:05:00,14.83,14.85,14.82,14.85,54504.0,14.83,14.85,14.82,14.85,54504.0
2015-10-30 10:10:00,14.85,14.87,14.84,14.84,84264.0,14.85,14.87,14.84,14.84,84264.0
2015-10-30 10:15:00,14.84,14.85,14.82,14.83,91363.0,14.84,14.85,14.82,14.83,91363.0
2015-10-30 10:20:00,14.83,14.84,14.81,14.83,78620.0,14.83,14.84,14.81,14.83,78620.0
2015-10-30 10:25:00,14.83,14.83,14.82,14.83,20213.0,14.83,14.83,14.82,14.83,20213.0
2015-10-30 10:30:00,14.82,14.83,14.82,14.83,38751.0,14.82,14.83,14.82,14.83,38751.0
2015-10-30 10:35:00,14.82,14.83,14.81,14.83,48733.0,14.82,14.83,14.81,14.83,48733.0
2015-10-30 10:40:00,14.83,14.84,14.82,14.84,12762.0,14.83,14.84,14.82,14.84,12762.0
2015-10-30 10:45:00,14.84,14.84,14.81,14.82,22420.0,14.84,14.84,14.81,14.82,22420.0
2015-10-30 10:50:00,14.82,14.82,14.8,14.81,44780.0,14.82,14.82,14.8,14.81,44780.0
2015-10-30 10:55:00,14.81,14.81,14.78,14.79,46845.0,14.81,14.81,14.78,14.79,46845.0
2015-10-30 11:00:00,14.78,14.82,14.77,14.81,71582.0,14.78,14.82,14.77,14.81,71582.0
2015-10-30 11:05:00,14.82,14.84,14.81,14.83,36304.0,14.82,14.84,14.81,14.83,36304.0
2015-10-30 11:10:00,14.84,14.84,14.82,14.83,40124.0,14.84,14.84,14.82,14.83,40124.0
2015-10-30 11:15:00,14.83,14.83,14.81,14.82,17057.0,14.83,14.83,14.81,14.82,17057.0
2015-10-30 11:20:00,14.83,14.85,14.82,14.85,29012.0,14.83,14.85,14.82,14.85,29012.0
2015-10-30 11:25:00,14.85,14.85,14.83,14.84,11650.0,14.85,14.85,14.83,14.84,11650.0
2015-10-30 11:30:00,14.84,14.84,14.82,14.82,17499.0,14.84,14.84,14.82,14.82,17499.0
2015-10-30 11:35:00,14.82,14.83,14.81,14.82,18937.0,14.82,14.83,14.81,14.82,18937.0
2015-10-30 11:40:00,14.81,14.83,14.81,14.82,14668.0,14.81,14.83,14.81,14.82,14668.0
2015-10-30 11:45:00,14.83,14.84,14.82,14.83,15994.0,14.83,14.84,14.82,14.83,15994.0
2015-10-30 11:50:00,14.83,14.83,14.81,14.83,18499.0,14.83,14.83,14.81,14.83,18499.0
2015-10-30 11:55:00,14.83,14.84,14.81,14.82,83356.0,14.83,14.84,14.81,14.82,83356.0
2015-10-30 12:00:00,14.82,14.83,14.82,14.83,17859.0,14.82,14.83,14.82,14.83,17859.0
2015-10-30 12:05:00,14.83,14.83,14.81,14.83,59049.0,14.83,14.83,14.81,14.83,59049.0
2015-10-30 12:10:00,14.83,14.84,14.82,14.83,14344.0,14.83,14.84,14.82,14.83,14344.0
2015-10-30 12:15:00,14.82,14.84,14.82,14.84,48189.0,14.82,14.84,14.82,14.84,48189.0
2015-10-30 12:20:00,14.84,14.84,14.83,14.84,12195.0,14.84,14.84,14.83,14.84,12195.0
2015-10-30 12:25:00,14.83,14.84,14.82,14.84,22610.0,14.83,14.84,14.82,14.84,22610.0
2015-10-30 12:30:00,14.83,14.84,14.82,14.84,23001.0,14.83,14.84,14.82,14.84,23001.0
2015-10-30 12:35:00,14.83,14.85,14.83,14.84,17871.0,14.83,14.85,14.83,14.84,17871.0
2015-10-30 12:40:00,14.84,14.85,14.83,14.83,10400.0,14.84,14.85,14.83,14.83,10400.0
2015-10-30 12:45:00,14.84,14.84,14.83,14.84,2818.0,14.84,14.84,14.83,14.84,2818.0
2015-10-30 12:50:00,14.83,14.86,14.83,14.86,21000.0,14.83,14.86,14.83,14.86,21000.0
2015-10-30 12:55:00,14.86,14.88,14.86,14.88,44746.0,14.86,14.88,14.86,14.88,44746.0
2015-10-30 13:00:00,14.87,14.88,14.85,14.86,28250.0,14.87,14.88,14.85,14.86,28250.0
2015-10-30 13:05:00,14.86,14.87,14.85,14.87,32802.0,14.86,14.87,14.85,14.87,32802.0
2015-10-30 13:10:00,14.86,14.87,14.85,14.85,18877.0,14.86,14.87,14.85,14.85,18877.0
2015-10-30 13:15:00,14.86,14.86,14.85,14.86,10275.0,14.86,14.86,14.85,14.86,10275.0
2015-10-30 13:20:00,14.86,14.86,14.85,14.86,62348.0,14.86,14.86,14.85,14.86,62348.0
2015-10-30 13:25:00,14.86,14.86,14.83,14.83,77745.0,14.86,14.86,14.83,14.83,77745.0
2015-10-30 13:30:00,14.84,14.84,14.83,14.84,22055.0,14.84,14.84,14.83,14.84,22055.0
2015-10-30 13:35:00,14.84,14.85,14.83,14.85,24864.0,14.84,14.85,14.83,14.85,24864.0
2015-10-30 13:40:00,14.85,14.86,14.84,14.85,29715.0,14.85,14.86,14.84,14.85,29715.0
2015-10-30 13:45:00,14.85,14.86,14.84,14.84,18800.0,14.85,14.86,14.84,14.84,18800.0
2015-10-30 13:50:00,14.85,14.85,14.84,14.85,7553.0,14.85,14.85,14.84,14.85,7553.0
2015-10-30 13:55:00,14.85,14.85,14.84,14.84,26313.0,14.85,14.85,14.84,14.84,26313.0
2015-10-30 14:00:00,14.85,14.85,14.83,14.84,17823.0,14.85,14.85,14.83,14.84,17823.0
2015-10-30 14:05:00,14.84,14.85,14.83,14.84,36635.0,14.84,14.85,14.83,14.84,36635.0
2015-10-30 14:10:00,14.85,14.85,14.84,14.85,20992.0,14.85,14.85,14.84,14.85,20992.0
2015-10-30 14:15:00,14.85,14.85,14.84,14.85,30733.0,14.85,14.85,14.84,14.85,30733.0
2015-10-30 14:20:00,14.84,14.85,14.84,14.85,23615.0,14.84,14.85,14.84,14.85,23615.0
2015-10-30 14:25:00,14.85,14.85,14.84,14.84,20693.0,14.85,14.85,14.84,14.84,20693.0
2015-10-30 14:30:00,14.85,14.85,14.83,14.83,8791.0,14.85,14.85,14.83,14.83,8791.0
2015-10-30 14:35:00,14.84,14.84,14.83,14.84,21898.0,14.84,14.84,14.83,14.84,21898.0
2015-10-30 14:40:00,14.84,14.84,14.83,14.84,38070.0,14.84,14.84,14.83,14.84,38070.0
2015-10-30 14:45:00,14.84,14.84,14.83,14.84,11780.0,14.84,14.84,14.83,14.84,11780.0
2015-10-30 14:50:00,14.83,14.84,14.83,14.84,23178.0,14.83,14.84,14.83,14.84,23178.0
2015-10-30 14:55:00,14.83,14.84,14.83,14.83,8537.0,14.83,14.84,14.83,14.83,8537.0
2015-10-30 15:00:00,14.83,14.83,14.82,14.82,17535.0,14.83,14.83,14.82,14.82,17535.0
2015-10-30 15:05:00,14.82,14.83,14.81,14.81,35698.0,14.82,14.83,14.81,14.81,35698.0
2015-10-30 15:10:00,14.82,14.83,14.82,14.82,17292.0,14.82,14.83,14.82,14.82,17292.0
2015-10-30 15:15:00,14.82,14.83,14.82,14.82,29025.0,14.82,14.83,14.82,14.82,29025.0
2015-10-30 15:20:00,14.83,14.83,14.82,14.83,9550.0,14.83,14.83,14.82,14.83,9550.0
2015-10-30 15:25:00,14.83,14.83,14.81,14.82,43086.0,14.83,14.83,14.81,14.82,43086.0
2015-10-30 15:30:00,14.82,14.82,14.81,14.81,62309.0,14.82,14.82,14.81,14.81,62309.0
2015-10-30 15:35:00,14.81,14.81,14.8,14.81,57169.0,14.81,14.81,14.8,14.81,57169.0
2015-10-30 15:40:00,14.81,14.81,14.8,14.81,27431.0,14.81,14.81,14.8,14.81,27431.0
2015-10-30 15:45:00,14.81,14.81,14.8,14.81,76329.0,14.81,14.81,14.8,14.81,76329.0
2015-10-30 15:50:00,14.8,14.81,14.8,14.8,35607.0,14.8,14.81,14.8,14.8,35607.0
2015-10-30 15:55:00,14.81,14.81,14.8,14.81,194269.0,14.81,14.81,14.8,14.81,194269.0
2015-11-02 09:30:00,14.66,14.68,14.65,14.67,251572.0,14.66,14.68,14.65,14.67,251572.0
2015-11-02 09:35:00,14.67,14.68,14.66,14.67,123913.0,14.67,14.68,14.66,14.67,123913.0
2015-11-02 09:40:00,14.67,14.67,14.65,14.66,77726.0,14.67,14.67,14.65,14.66,77726.0
2015-11-02 09:45:00,14.66,14.67,14.65,14.65,154815.0,14.66,14.67,14.65,14.65,154815.0
2015-11-02 09:50:00,14.66,14.66,14.61,14.62,160212.0,14.66,14.66,14.61,14.62,160212.0
2015-11-02 09:55:00,14.63,14.64,14.62,14.64,60484.0,14.63,14.64,14.62,14.64,60484.0
2015-11-02 10:00:00,14.63,14.64,14.61,14.62,107341.0,14.63,14.64,14.61,14.62,107341.0
2015-11-02 10:05:00,14.63,14.64,14.6,14.63,92482.0,14.63,14.64,14.6,14.63,92482.0
2015-11-02 10:10:00,14.63,14.64,14.59,14.61,106089.0,14.63,14.64,14.59,14.61,106089.0
2015-11-02 10:15:00,14.61,14.61,14.56,14.58,195381.0,14.61,14.61,14.56,14.58,195381.0
2015-11-02 10:20:00,14.58,14.58,14.56,14.58,136585.0,14.58,14.58,14.56,14.58,136585.0
2015-11-02 10:25:00,14.57,14.61,14.56,14.6,205436.0,14.57,14.61,14.56,14.6,205436.0
2015-11-02 10:30:00,14.61,14.63,14.6,14.63,41100.0,14.61,14.63,14.6,14.63,41100.0
2015-11-02 10:35:00,14.62,14.63,14.61,14.62,48498.0,14.62,14.63,14.61,14.62,48498.0
2015-11-02 10:40:00,14.61,14.62,14.6,14.61,23865.0,14.61,14.62,14.6,14.61,23865.0
2015-11-02 10:45:00,14.61,14.62,14.6,14.62,42455.0,14.61,14.62,14.6,14.62,42455.0
2015-11-02 10:50:00,14.62,14.62,14.61,14.62,15155.0,14.62,14.62,14.61,14.62,15155.0
2015-11-02 10:55:00,14.62,14.62,14.6,14.61,35161.0,14.62,14.62,14.6,14.61,35161.0
2015-11-02 11:00:00,14.62,14.62,14.6,14.62,48696.0,14.62,14.62,14.6,14.62,48696.0
2015-11-02 11:05:00,14.62,14.64,14.61,14.64,61488.0,14.62,14.64,14.61,14.64,61488.0
2015-11-02 11:10:00,14.63,14.63,14.61,14.62,33388.0,14.63,14.63,14.61,14.62,33388.0
2015-11-02 11:15:00,14.62,14.63,14.61,14.62,27506.0,14.62,14.63,14.61,14.62,27506.0
2015-11-02 11:20:00,14.62,14.63,14.61,14.63,26184.0,14.62,14.63,14.61,14.63,26184.0
2015-11-02 11:25:00,14.63,14.64,14.61,14.62,50425.0,14.63,14.64,14.61,14.62,50425.0
2015-11-02 11:30:00,14.62,14.63,14.62,14.63,14218.0,14.62,14.63,14.62,14.63,14218.0
2015-11-02 11:35:00,14.63,14.65,14.63,14.65,28098.0,14.63,14.65,14.63,14.65,28098.0
2015-11-02 11:40:00,14.65,14.65,14.63,14.65,33143.0,14.65,14.65,14.63,14.65,33143.0
2015-11-02 11:45:00,14.64,14.67,14.64,14.67,29960.0,14.64,14.67,14.64,14.67,29960.0
2015-11-02 11:50:00,14.67,14.67,14.65,14.65,19625.0,14.67,14.67,14.65,14.65,19625.0
2015-11-02 11:55:00,14.66,14.67,14.65,14.65,63909.0,14.66,14.67,14.65,14.65,63909.0
2015-11-02 12:00:00,14.66,14.67,14.65,14.67,24372.0,14.66,14.67,14.65,14.67,24372.0
2015-11-02 12:05:00,14.67,14.67,14.66,14.67,23921.0,14.67,14.67,14.66,14.67,23921.0
2015-11-02 12:10:00,14.67,14.67,14.66,14.67,13317.0,14.67,14.67,14.66,14.67,13317.0
2015-11-02 12:15:00,14.67,14.67,14.66,14.67,4803.0,14.67,14.67,14.66,14.67,4803.0
2015-11-02 12:20:00,14.66,14.67,14.64,14.65,44802.0,14.66,14.67,14.64,14.65,44802.0
2015-11-02 12:25:00,14.65,14.66,14.64,14.65,22271.0,14.65,14.66,14.64,14.65,22271.0
2015-11-02 12:30:00,14.65,14.66,14.65,14.65,36383.0,14.65,14.66,14.65,14.65,36383.0
2015-11-02 12:35:00,14.66,14.66,14.64,14.65,13538.0,14.66,14.66,14.64,14.65,13538.0
2015-11-02 12:40:00,14.65,14.66,14.64,14.65,24599.0,14.65,14.66,14.64,14.65,24599.0
2015-11-02 12:45:00,14.66,14.66,14.65,14.66,6050.0,14.66,14.66,14.65,14.66,6050.0
2015-11-02 12:50:00,14.66,14.67,14.65,14.67,5608.0,14.66,14.67,14.65,14.67,5608.0
2015-11-02 12:55:00,14.66,14.68,14.66,14.67,46344.0,14.66,14.68,14.66,14.67,46344.0
2015-11-02 13:00:00,14.67,14.67,14.66,14.66,27070.0,14.67,14.67,14.66,14.66,27070.0
2015-11-02 13:05:00,14.67,14.69,14.67,14.69,25815.0,14.67,14.69,14.67,14.69,25815.0
2015-11-02 13:10:00,14.69,14.7,14.68,14.7,3301.0,14.69,14.7,14.68,14.7,3301.0
2015-11-02 13:15:00,14.7,14.7,14.69,14.7,4216.0,14.7,14.7,14.69,14.7,4216.0
2015-11-02 13:20:00,14.7,14.73,14.7,14.71,87313.0,14.7,14.73,14.7,14.71,87313.0
2015-11-02 13:25:00,14.7,14.71,14.69,14.69,12712.0,14.7,14.71,14.69,14.69,12712.0
2015-11-02 13:30:00,14.7,14.72,14.69,14.71,25610.0,14.7,14.72,14.69,14.71,25610.0
2015-11-02 13:35:00,14.71,14.72,14.71,14.72,12514.0,14.71,14.72,14.71,14.72,12514.0
2015-11-02 13:40:00,14.72,14.73,14.71,14.73,45367.0,14.72,14.73,14.71,14.73,45367.0
2015-11-02 13:45:00,14.73,14.74,14.73,14.74,10507.0,14.73,14.74,14.73,14.74,10507.0
2015-11-02 13:50:00,14.74,14.75,14.73,14.73,33459.0,14.74,14.75,14.73,14.73,33459.0
2015-11-02 13:55:00,14.73,14.73,14.71,14.73,20181.0,14.73,14.73,14.71,14.73,20181.0
2015-11-02 14:00:00,14.73,14.73,14.71,14.71,17227.0,14.73,14.73,14.71,14.71,17227.0
2015-11-02 14:05:00,14.71,14.73,14.71,14.72,24546.0,14.71,14.73,14.71,14.72,24546.0
2015-11-02 14:10:00,14.73,14.73,14.72,14.72,7558.0,14.73,14.73,14.72,14.72,7558.0
2015-11-02 14:15:00,14.72,14.73,14.71,14.72,27803.0,14.72,14.73,14.71,14.72,27803.0
2015-11-02 14:20:00,14.72,14.73,14.71,14.73,136231.0,14.72,14.73,14.71,14.73,136231.0
2015-11-02 14:25:00,14.73,14.74,14.72,14.74,33448.0,14.73,14.74,14.72,14.74,33448.0
2015-11-02 14:30:00,14.73,14.74,14.73,14.73,9044.0,14.73,14.74,14.73,14.73,9044.0
2015-11-02 14:35:00,14.73,14.74,14.73,14.73,35967.0,14.73,14.74,14.73,14.73,35967.0
2015-11-02 14:40:00,14.73,14.74,14.72,14.72,24729.0,14.73,14.74,14.72,14.72,24729.0
2015-11-02 14:45:00,14.72,14.73,14.72,14.73,5101.0,14.72,14.73,14.72,14.73,5101.0
2015-11-02 14:50:00,14.73,14.74,14.72,14.73,25658.0,14.73,14.74,14.72,14.73,25658.0
2015-11-02 14:55:00,14.73,14.74,14.73,14.73,8183.0,14.73,14.74,14.73,14.73,8183.0
2015-11-02 15:00:00,14.74,14.74,14.71,14.72,21151.0,14.74,14.74,14.71,14.72,21151.0
2015-11-02 15:05:00,14.71,14.72,14.71,14.71,11250.0,14.71,14.72,14.71,14.71,11250.0
2015-11-02 15:10:00,14.72,14.72,14.71,14.71,11685.0,14.72,14.72,14.71,14.71,11685.0
2015-11-02 15:15:00,14.71,14.72,14.7,14.7,63547.0,14.71,14.72,14.7,14.7,63547.0
2015-11-02 15:20:00,14.71,14.71,14.7,14.7,13397.0,14.71,14.71,14.7,14.7,13397.0
2015-11-02 15:25:00,14.71,14.71,14.7,14.71,12981.0,14.71,14.71,14.7,14.71,12981.0
2015-11-02 15:30:00,14.71,14.71,14.7,14.71,31061.0,14.71,14.71,14.7,14.71,31061.0
2015-11-02 15:35:00,14.71,14.71,14.7,14.7,75918.0,14.71,14.71,14.7,14.7,75918.0
2015-11-02 15:40:00,14.71,14.71,14.7,14.71,62376.0,14.71,14.71,14.7,14.71,62376.0
2015-11-02 15:45:00,14.71,14.72,14.7,14.7,71726.0,14.71,14.72,14.7,14.7,71726.0
2015-11-02 15:50:00,14.71,14.71,14.7,14.71,22471.0,14.71,14.71,14.7,14.71,22471.0
2015-11-02 15:55:00,14.71,14.72,14.7,14.71,107364.0,14.71,14.72,14.7,14.71,107364.0
2015-11-03 09:30:00,14.61,14.63,14.59,14.6,83763.0,14.61,14.63,14.59,14.6,83763.0
2015-11-03 09:35:00,14.6,14.61,14.59,14.6,106040.0,14.6,14.61,14.59,14.6,106040.0
2015-11-03 09:40:00,14.6,14.6,14.57,14.59,30717.0,14.6,14.6,14.57,14.59,30717.0
2015-11-03 09:45:00,14.58,14.59,14.53,14.54,134086.0,14.58,14.59,14.53,14.54,134086.0
2015-11-03 09:50:00,14.53,14.55,14.51,14.55,117328.0,14.53,14.55,14.51,14.55,117328.0
2015-11-03 09:55:00,14.55,14.56,14.54,14.55,83821.0,14.55,14.56,14.54,14.55,83821.0
2015-11-03 10:00:00,14.55,14.58,14.54,14.57,49280.0,14.55,14.58,14.54,14.57,49280.0
2015-11-03 10:05:00,14.57,14.6,14.57,14.59,96421.0,14.57,14.6,14.57,14.59,96421.0
2015-11-03 10:10:00,14.58,14.59,14.57,14.57,20456.0,14.58,14.59,14.57,14.57,20456.0
2015-11-03 10:15:00,14.58,14.59,14.57,14.58,37742.0,14.58,14.59,14.57,14.58,37742.0
2015-11-03 10:20:00,14.58,14.59,14.57,14.59,33070.0,14.58,14.59,14.57,14.59,33070.0
2015-11-03 10:25:00,14.59,14.61,14.57,14.61,51122.0,14.59,14.61,14.57,14.61,51122.0
2015-11-03 10:30:00,14.61,14.61,14.59,14.6,88804.0,14.61,14.61,14.59,14.6,88804.0
2015-11-03 10:35:00,14.59,14.6,14.58,14.59,26222.0,14.59,14.6,14.58,14.59,26222.0
2015-11-03 10:40:00,14.58,14.59,14.57,14.59,15235.0,14.58,14.59,14.57,14.59,15235.0
2015-11-03 10:45:00,14.59,14.61,14.58,14.6,38537.0,14.59,14.61,14.58,14.6,38537.0
2015-11-03 10:50:00,14.6,14.6,14.59,14.59,19110.0,14.6,14.6,14.59,14.59,19110.0
2015-11-03 10:55:00,14.59,14.61,14.59,14.6,62001.0,14.59,14.61,14.59,14.6,62001.0
2015-11-03 11:00:00,14.6,14.62,14.59,14.62,21925.0,14.6,14.62,14.59,14.62,21925.0
2015-11-03 11:05:00,14.61,14.63,14.61,14.62,25002.0,14.61,14.63,14.61,14.62,25002.0
2015-11-03 11:10:00,14.61,14.62,14.6,14.61,18455.0,14.61,14.62,14.6,14.61,18455.0
2015-11-03 11:15:00,14.62,14.64,14.61,14.64,33822.0,14.62,14.64,14.61,14.64,33822.0
2015-11-03 11:20:00,14.63,14.64,14.63,14.64,36572.0,14.63,14.64,14.63,14.64,36572.0
2015-11-03 11:25:00,14.64,14.64,14.62,14.63,19316.0,14.64,14.64,14.62,14.63,19316.0
2015-11-03 11:30:00,14.64,14.64,14.62,14.63,18570.0,14.64,14.64,14.62,14.63,18570.0
2015-11-03 11:35:00,14.62,14.63,14.61,14.62,27711.0,14.62,14.63,14.61,14.62,27711.0
2015-11-03 11:40:00,14.62,14.62,14.61,14.61,38165.0,14.62,14.62,14.61,14.61,38165.0
2015-11-03 11:45:00,14.62,14.62,14.6,14.61,12655.0,14.62,14.62,14.6,14.61,12655.0
2015-11-03 11:50:00,14.61,14.62,14.6,14.62,25735.0,14.61,14.62,14.6,14.62,25735.0
2015-11-03 11:55:00,14.62,14.62,14.6,14.6,19154.0,14.62,14.62,14.6,14.6,19154.0
2015-11-03 12:00:00,14.61,14.61,14.56,14.57,346291.0,14.61,14.61,14.56,14.57,346291.0
2015-11-03 12:05:00,14.57,14.57,14.56,14.57,25838.0,14.57,14.57,14.56,14.57,25838.0
2015-11-03 12:10:00,14.57,14.57,14.55,14.56,52300.0,14.57,14.57,14.55,14.56,52300.0
2015-11-03 12:15:00,14.56,14.56,14.53,14.54,148944.0,14.56,14.56,14.53,14.54,148944.0
2015-11-03 12:20:00,14.54,14.56,14.54,14.55,19070.0,14.54,14.56,14.54,14.55,19070.0
2015-11-03 12:25:00,14.55,14.56,14.55,14.55,4600.0,14.55,14.56,14.55,14.55,4600.0
2015-11-03 12:30:00,14.56,14.56,14.55,14.55,7114.0,14.56,14.56,14.55,14.55,7114.0
2015-11-03 12:35:00,14.55,14.55,14.54,14.55,28333.0,14.55,14.55,14.54,14.55,28333.0
2015-11-03 12:40:00,14.55,14.56,14.54,14.55,45519.0,14.55,14.56,14.54,14.55,45519.0
2015-11-03 12:45:00,14.56,14.56,14.55,14.56,4088.0,14.56,14.56,14.55,14.56,4088.0
2015-11-03 12:50:00,14.55,14.56,14.54,14.54,13617.0,14.55,14.56,14.54,14.54,13617.0
2015-11-03 12:55:00,14.54,14.55,14.53,14.54,48809.0,14.54,14.55,14.53,14.54,48809.0
2015-11-03 13:00:00,14.55,14.55,14.53,14.54,72223.0,14.55,14.55,14.53,14.54,72223.0
2015-11-03 13:05:00,14.54,14.54,14.52,14.53,26019.0,14.54,14.54,14.52,14.53,26019.0
2015-11-03 13:10:00,14.53,14.54,14.53,14.54,8567.0,14.53,14.54,14.53,14.54,8567.0
2015-11-03 13:15:00,14.54,14.55,14.53,14.54,236202.0,14.54,14.55,14.53,14.54,236202.0
2015-11-03 13:20:00,14.54,14.56,14.53,14.55,140134.0,14.54,14.56,14.53,14.55,140134.0
2015-11-03 13:25:00,14.55,14.56,14.54,14.55,26525.0,14.55,14.56,14.54,14.55,26525.0
2015-11-03 13:30:00,14.55,14.56,14.54,14.56,31903.0,14.55,14.56,14.54,14.56,31903.0
2015-11-03 13:35:00,14.56,14.56,14.55,14.55,4738.0,14.56,14.56,14.55,14.55,4738.0
2015-11-03 13:40:00,14.56,14.56,14.55,14.55,4523.0,14.56,14.56,14.55,14.55,4523.0
2015-11-03 13:45:00,14.56,14.56,14.55,14.56,22661.0,14.56,14.56,14.55,14.56,22661.0
2015-11-03 13:50:00,14.56,14.56,14.55,14.56,11412.0,14.56,14.56,14.55,14.56,11412.0
2015-11-03 13:55:00,14.56,14.56,14.55,14.56,46667.0,14.56,14.56,14.55,14.56,46667.0
2015-11-03 14:00:00,14.55,14.56,14.55,14.56,13525.0,14.55,14.56,14.55,14.56,13525.0
2015-11-03 14:05:00,14.56,14.56,14.55,14.55,14044.0,14.56,14.56,14.55,14.55,14044.0
2015-11-03 14:10:00,14.55,14.57,14.55,14.56,67767.0,14.55,14.57,14.55,14.56,67767.0
2015-11-03 14:15:00,14.57,14.57,14.56,14.57,6777.0,14.57,14.57,14.56,14.57,6777.0
2015-11-03 14:20:00,14.57,14.57,14.56,14.57,23416.0,14.57,14.57,14.56,14.57,23416.0
2015-11-03 14:25:00,14.56,14.58,14.56,14.58,20172.0,14.56,14.58,14.56,14.58,20172.0
2015-11-03 14:30:00,14.58,14.58,14.57,14.57,10700.0,14.58,14.58,14.57,14.57,10700.0
2015-11-03 14:35:00,14.58,14.59,14.58,14.59,25991.0,14.58,14.59,14.58,14.59,25991.0
2015-11-03 14:40:00,14.58,14.6,14.58,14.58,61820.0,14.58,14.6,14.58,14.58,61820.0
2015-11-03 14:45:00,14.58,14.59,14.57,14.59,92571.0,14.58,14.59,14.57,14.59,92571.0
2015-11-03 14:50:00,14.58,14.59,14.58,14.58,14609.0,14.58,14.59,14.58,14.58,14609.0
2015-11-03 14:55:00,14.59,14.6,14.58,14.59,17839.0,14.59,14.6,14.58,14.59,17839.0
2015-11-03 15:00:00,14.59,14.59,14.58,14.59,38905.0,14.59,14.59,14.58,14.59,38905.0
2015-11-03 15:05:00,14.59,14.59,14.58,14.58,18050.0,14.59,14.59,14.58,14.58,18050.0
2015-11-03 15:10:00,14.59,14.59,14.57,14.58,41714.0,14.59,14.59,14.57,14.58,41714.0
2015-11-03 15:15:00,14.57,14.58,14.57,14.58,11965.0,14.57,14.58,14.57,14.58,11965.0
2015-11-03 15:20:00,14.58,14.58,14.57,14.58,13700.0,14.58,14.58,14.57,14.58,13700.0
2015-11-03 15:25:00,14.58,14.58,14.57,14.57,53200.0,14.58,14.58,14.57,14.57,53200.0
2015-11-03 15:30:00,14.58,14.59,14.57,14.59,30410.0,14.58,14.59,14.57,14.59,30410.0
2015-11-03 15:35:00,14.59,14.59,14.58,14.59,25607.0,14.59,14.59,14.58,14.59,25607.0
2015-11-03 15:40:00,14.58,14.59,14.57,14.58,101732.0,14.58,14.59,14.57,14.58,101732.0
2015-11-03 15:45:00,14.58,14.58,14.56,14.56,66872.0,14.58,14.58,14.56,14.56,66872.0
2015-11-03 15:50:00,14.57,14.58,14.56,14.58,111361.0,14.57,14.58,14.56,14.58,111361.0
2015-11-03 15:55:00,14.58,14.58,14.57,14.58,145142.0,14.58,14.58,14.57,14.58,145142.0
2015-11-04 09:30:00,14.56,14.58,14.54,14.56,109932.0,14.56,14.58,14.54,14.56,109932.0
2015-11-04 09:35:00,14.56,14.57,14.55,14.57,79684.0,14.56,14.57,14.55,14.57,79684.0
2015-11-04 09:40:00,14.57,14.57,14.54,14.55,101939.0,14.57,14.57,14.54,14.55,101939.0
2015-11-04 09:45:00,14.55,14.57,14.54,14.56,54876.0,14.55,14.57,14.54,14.56,54876.0
2015-11-04 09:50:00,14.56,14.56,14.53,14.54,135821.0,14.56,14.56,14.53,14.54,135821.0
2015-11-04 09:55:00,14.53,14.54,14.52,14.52,36159.0,14.53,14.54,14.52,14.52,36159.0
2015-11-04 10:00:00,14.52,14.53,14.46,14.49,693550.0,14.52,14.53,14.46,14.49,693550.0
2015-11-04 10:05:00,14.49,14.52,14.48,14.52,58549.0,14.49,14.52,14.48,14.52,58549.0
2015-11-04 10:10:00,14.51,14.53,14.5,14.52,63614.0,14.51,14.53,14.5,14.52,63614.0
2015-11-04 10:15:00,14.52,14.52,14.5,14.51,59217.0,14.52,14.52,14.5,14.51,59217.0
2015-11-04 10:20:00,14.51,14.51,14.49,14.49,58806.0,14.51,14.51,14.49,14.49,58806.0
2015-11-04 10:25:00,14.49,14.52,14.49,14.52,32337.0,14.49,14.52,14.49,14.52,32337.0
2015-11-04 10:30:00,14.52,14.53,14.5,14.53,104818.0,14.52,14.53,14.5,14.53,104818.0
2015-11-04 10:35:00,14.52,14.53,14.49,14.49,114186.0,14.52,14.53,14.49,14.49,114186.0
2015-11-04 10:40:00,14.49,14.5,14.47,14.49,79168.0,14.49,14.5,14.47,14.49,79168.0
2015-11-04 10:45:00,14.48,14.49,14.45,14.46,198381.0,14.48,14.49,14.45,14.46,198381.0
2015-11-04 10:50:00,14.46,14.47,14.45,14.47,55871.0,14.46,14.47,14.45,14.47,55871.0
2015-11-04 10:55:00,14.46,14.47,14.45,14.46,44600.0,14.46,14.47,14.45,14.46,44600.0
2015-11-04 11:00:00,14.46,14.47,14.45,14.46,58503.0,14.46,14.47,14.45,14.46,58503.0
2015-11-04 11:05:00,14.46,14.48,14.45,14.47,42554.0,14.46,14.48,14.45,14.47,42554.0
2015-11-04 11:10:00,14.47,14.52,14.46,14.5,121897.0,14.47,14.52,14.46,14.5,121897.0
2015-11-04 11:15:00,14.5,14.5,14.46,14.47,36988.0,14.5,14.5,14.46,14.47,36988.0
2015-11-04 11:20:00,14.47,14.48,14.46,14.47,8019.0,14.47,14.48,14.46,14.47,8019.0
2015-11-04 11:25:00,14.47,14.47,14.46,14.46,13073.0,14.47,14.47,14.46,14.46,13073.0
2015-11-04 11:30:00,14.46,14.47,14.45,14.46,62683.0,14.46,14.47,14.45,14.46,62683.0
2015-11-04 11:35:00,14.46,14.47,14.46,14.47,8930.0,14.46,14.47,14.46,14.47,8930.0
2015-11-04 11:40:00,14.46,14.47,14.46,14.46,25494.0,14.46,14.47,14.46,14.46,25494.0
2015-11-04 11:45:00,14.47,14.48,14.46,14.47,20439.0,14.47,14.48,14.46,14.47,20439.0
2015-11-04 11:50:00,14.47,14.48,14.47,14.48,7350.0,14.47,14.48,14.47,14.48,7350.0
2015-11-04 11:55:00,14.48,14.48,14.47,14.48,18147.0,14.48,14.48,14.47,14.48,18147.0
2015-11-04 12:00:00,14.47,14.48,14.47,14.47,2904.0,14.47,14.48,14.47,14.47,2904.0
2015-11-04 12:05:00,14.48,14.48,14.46,14.48,38936.0,14.48,14.48,14.46,14.48,38936.0
2015-11-04 12:10:00,14.48,14.48,14.47,14.47,4900.0,14.48,14.48,14.47,14.47,4900.0
2015-11-04 12:15:00,14.47,14.48,14.46,14.46,17516.0,14.47,14.48,14.46,14.46,17516.0
2015-11-04 12:20:00,14.46,14.47,14.45,14.46,26067.0,14.46,14.47,14.45,14.46,26067.0
2015-11-04 12:25:00,14.46,14.47,14.45,14.45,30539.0,14.46,14.47,14.45,14.45,30539.0
2015-11-04 12:30:00,14.45,14.45,14.43,14.44,98939.0,14.45,14.45,14.43,14.44,98939.0
2015-11-04 12:35:00,14.43,14.44,14.41,14.42,96447.0,14.43,14.44,14.41,14.42,96447.0
2015-11-04 12:40:00,14.43,14.43,14.42,14.43,88544.0,14.43,14.43,14.42,14.43,88544.0
2015-11-04 12:45:00,14.43,14.43,14.4,14.41,41465.0,14.43,14.43,14.4,14.41,41465.0
2015-11-04 12:50:00,14.41,14.41,14.39,14.4,52434.0,14.41,14.41,14.39,14.4,52434.0
2015-11-04 12:55:00,14.4,14.41,14.4,14.41,5622.0,14.4,14.41,14.4,14.41,5622.0
2015-11-04 13:00:00,14.41,14.41,14.38,14.39,180232.0,14.41,14.41,14.38,14.39,180232.0
2015-11-04 13:05:00,14.39,14.4,14.39,14.39,14118.0,14.39,14.4,14.39,14.39,14118.0
2015-11-04 13:10:00,14.39,14.41,14.39,14.4,67328.0,14.39,14.41,14.39,14.4,67328.0
2015-11-04 13:15:00,14.4,14.42,14.39,14.39,60270.0,14.4,14.42,14.39,14.39,60270.0
2015-11-04 13:20:00,14.4,14.4,14.39,14.39,29726.0,14.4,14.4,14.39,14.39,29726.0
2015-11-04 13:25:00,14.39,14.4,14.38,14.39,69391.0,14.39,14.4,14.38,14.39,69391.0
2015-11-04 13:30:00,14.39,14.4,14.39,14.39,20198.0,14.39,14.4,14.39,14.39,20198.0
2015-11-04 13:35:00,14.4,14.41,14.39,14.4,33619.0,14.4,14.41,14.39,14.4,33619.0
2015-11-04 13:40:00,14.4,14.42,14.4,14.42,28076.0,14.4,14.42,14.4,14.42,28076.0
2015-11-04 13:45:00,14.42,14.42,14.41,14.42,4812.0,14.42,14.42,14.41,14.42,4812.0
2015-11-04 13:50:00,14.41,14.41,14.4,14.4,32735.0,14.41,14.41,14.4,14.4,32735.0
2015-11-04 13:55:00,14.41,14.41,14.39,14.39,20283.0,14.41,14.41,14.39,14.39,20283.0
2015-11-04 14:00:00,14.4,14.4,14.38,14.38,12122.0,14.4,14.4,14.38,14.38,12122.0
2015-11-04 14:05:00,14.39,14.39,14.38,14.39,16083.0,14.39,14.39,14.38,14.39,16083.0
2015-11-04 14:10:00,14.38,14.39,14.38,14.39,7540.0,14.38,14.39,14.38,14.39,7540.0
2015-11-04 14:15:00,14.39,14.4,14.38,14.39,107962.0,14.39,14.4,14.38,14.39,107962.0
2015-11-04 14:20:00,14.39,14.41,14.39,14.41,28972.0,14.39,14.41,14.39,14.41,28972.0
2015-11-04 14:25:00,14.4,14.41,14.4,14.41,33596.0,14.4,14.41,14.4,14.41,33596.0
2015-11-04 14:30:00,14.41,14.42,14.4,14.41,11644.0,14.41,14.42,14.4,14.41,11644.0
2015-11-04 14:35:00,14.42,14.42,14.4,14.4,25511.0,14.42,14.42,14.4,14.4,25511.0
2015-11-04 14:40:00,14.41,14.41,14.4,14.41,14171.0,14.41,14.41,14.4,14.41,14171.0
2015-11-04 14:45:00,14.41,14.41,14.4,14.41,5302.0,14.41,14.41,14.4,14.41,5302.0
2015-11-04 14:50:00,14.41,14.41,14.4,14.4,8949.0,14.41,14.41,14.4,14.4,8949.0
2015-11-04 14:55:00,14.4,14.41,14.4,14.4,5887.0,14.4,14.41,14.4,14.4,5887.0
2015-11-04 15:00:00,14.41,14.41,14.4,14.4,18003.0,14.41,14.41,14.4,14.4,18003.0
2015-11-04 15:05:00,14.41,14.41,14.4,14.41,9651.0,14.41,14.41,14.4,14.41,9651.0
2015-11-04 15:10:00,14.41,14.41,14.4,14.41,52488.0,14.41,14.41,14.4,14.41,52488.0
2015-11-04 15:15:00,14.41,14.41,14.4,14.41,15554.0,14.41,14.41,14.4,14.41,15554.0
2015-11-04 15:20:00,14.41,14.41,14.4,14.4,11620.0,14.41,14.41,14.4,14.4,11620.0
2015-11-04 15:25:00,14.4,14.41,14.4,14.41,16476.0,14.4,14.41,14.4,14.41,16476.0
2015-11-04 15:30:00,14.41,14.41,14.4,14.41,27590.0,14.41,14.41,14.4,14.41,27590.0
2015-11-04 15:35:00,14.41,14.41,14.4,14.41,11855.0,14.41,14.41,14.4,14.41,11855.0
2015-11-04 15:40:00,14.41,14.41,14.4,14.4,80116.0,14.41,14.41,14.4,14.4,80116.0
2015-11-04 15:45:00,14.4,14.41,14.4,14.41,86272.0,14.4,14.41,14.4,14.41,86272.0
2015-11-04 15:50:00,14.41,14.41,14.39,14.4,186723.0,14.41,14.41,14.39,14.4,186723.0
2015-11-04 15:55:00,14.4,14.4,14.38,14.39,401171.0,14.4,14.4,14.38,14.39,401171.0
2015-11-05 09:30:00,14.31,14.31,14.28,14.3,221402.0,14.31,14.31,14.28,14.3,221402.0
2015-11-05 09:35:00,14.29,14.3,14.28,14.28,89718.0,14.29,14.3,14.28,14.28,89718.0
2015-11-05 09:40:00,14.28,14.31,14.28,14.29,46293.0,14.28,14.31,14.28,14.29,46293.0
2015-11-05 09:45:00,14.29,14.29,14.27,14.29,115910.0,14.29,14.29,14.27,14.29,115910.0
2015-11-05 09:50:00,14.28,14.29,14.28,14.28,43290.0,14.28,14.29,14.28,14.28,43290.0
2015-11-05 09:55:00,14.28,14.29,14.27,14.28,104171.0,14.28,14.29,14.27,14.28,104171.0
2015-11-05 10:00:00,14.29,14.3,14.28,14.29,58398.0,14.29,14.3,14.28,14.29,58398.0
2015-11-05 10:05:00,14.29,14.3,14.27,14.28,36338.0,14.29,14.3,14.27,14.28,36338.0
2015-11-05 10:10:00,14.28,14.29,14.26,14.28,78505.0,14.28,14.29,14.26,14.28,78505.0
2015-11-05 10:15:00,14.28,14.29,14.25,14.27,57541.0,14.28,14.29,14.25,14.27,57541.0
2015-11-05 10:20:00,14.27,14.28,14.26,14.27,88531.0,14.27,14.28,14.26,14.27,88531.0
2015-11-05 10:25:00,14.27,14.28,14.26,14.26,36310.0,14.27,14.28,14.26,14.26,36310.0
2015-11-05 10:30:00,14.26,14.29,14.26,14.29,102760.0,14.26,14.29,14.26,14.29,102760.0
2015-11-05 10:35:00,14.28,14.3,14.27,14.29,62986.0,14.28,14.3,14.27,14.29,62986.0
2015-11-05 10:40:00,14.3,14.3,14.27,14.27,24121.0,14.3,14.3,14.27,14.27,24121.0
2015-11-05 10:45:00,14.27,14.28,14.27,14.27,15110.0,14.27,14.28,14.27,14.27,15110.0
2015-11-05 10:50:00,14.28,14.29,14.27,14.28,52917.0,14.28,14.29,14.27,14.28,52917.0
2015-11-05 10:55:00,14.28,14.29,14.27,14.29,26223.0,14.28,14.29,14.27,14.29,26223.0
2015-11-05 11:00:00,14.29,14.31,14.28,14.3,79325.0,14.29,14.31,14.28,14.3,79325.0
2015-11-05 11:05:00,14.3,14.3,14.29,14.29,10627.0,14.3,14.3,14.29,14.29,10627.0
2015-11-05 11:10:00,14.3,14.31,14.29,14.31,63452.0,14.3,14.31,14.29,14.31,63452.0
2015-11-05 11:15:00,14.31,14.32,14.3,14.31,50663.0,14.31,14.32,14.3,14.31,50663.0
2015-11-05 11:20:00,14.31,14.31,14.29,14.3,55484.0,14.31,14.31,14.29,14.3,55484.0
2015-11-05 11:25:00,14.31,14.32,14.31,14.31,9804.0,14.31,14.32,14.31,14.31,9804.0
2015-11-05 11:30:00,14.32,14.32,14.29,14.29,71691.0,14.32,14.32,14.29,14.29,71691.0
2015-11-05 11:35:00,14.29,14.31,14.29,14.31,58489.0,14.29,14.31,14.29,14.31,58489.0
2015-11-05 11:40:00,14.31,14.32,14.3,14.3,42901.0,14.31,14.32,14.3,14.3,42901.0
2015-11-05 11:45:00,14.31,14.32,14.3,14.32,21498.0,14.31,14.32,14.3,14.32,21498.0
2015-11-05 11:50:00,14.32,14.32,14.31,14.32,15344.0,14.32,14.32,14.31,14.32,15344.0
2015-11-05 11:55:00,14.32,14.33,14.31,14.32,28845.0,14.32,14.33,14.31,14.32,28845.0
2015-11-05 12:00:00,14.32,14.36,14.32,14.36,43647.0,14.32,14.36,14.32,14.36,43647.0
2015-11-05 12:05:00,14.36,14.38,14.36,14.36,64254.0,14.36,14.38,14.36,14.36,64254.0
2015-11-05 12:10:00,14.36,14.36,14.34,14.35,43900.0,14.36,14.36,14.34,14.35,43900.0
2015-11-05 12:15:00,14.35,14.35,14.33,14.34,11899.0,14.35,14.35,14.33,14.34,11899.0
2015-11-05 12:20:00,14.34,14.34,14.32,14.33,25059.0,14.34,14.34,14.32,14.33,25059.0
2015-11-05 12:25:00,14.34,14.35,14.34,14.35,28135.0,14.34,14.35,14.34,14.35,28135.0
2015-11-05 12:30:00,14.34,14.35,14.33,14.33,16543.0,14.34,14.35,14.33,14.33,16543.0
2015-11-05 12:35:00,14.33,14.34,14.33,14.33,8896.0,14.33,14.34,14.33,14.33,8896.0
2015-11-05 12:40:00,14.33,14.33,14.32,14.33,19774.0,14.33,14.33,14.32,14.33,19774.0
2015-11-05 12:45:00,14.32,14.34,14.32,14.34,10895.0,14.32,14.34,14.32,14.34,10895.0
2015-11-05 12:50:00,14.34,14.34,14.33,14.34,10461.0,14.34,14.34,14.33,14.34,10461.0
2015-11-05 12:55:00,14.34,14.34,14.33,14.34,5754.0,14.34,14.34,14.33,14.34,5754.0
2015-11-05 13:00:00,14.34,14.36,14.34,14.35,118846.0,14.34,14.36,14.34,14.35,118846.0
2015-11-05 13:05:00,14.35,14.36,14.34,14.34,33696.0,14.35,14.36,14.34,14.34,33696.0
2015-11-05 13:10:00,14.35,14.35,14.34,14.35,5864.0,14.35,14.35,14.34,14.35,5864.0
2015-11-05 13:15:00,14.34,14.35,14.34,14.34,6142.0,14.34,14.35,14.34,14.34,6142.0
2015-11-05 13:20:00,14.34,14.34,14.31,14.32,76970.0,14.34,14.34,14.31,14.32,76970.0
2015-11-05 13:25:00,14.31,14.32,14.31,14.31,19438.0,14.31,14.32,14.31,14.31,19438.0
2015-11-05 13:30:00,14.31,14.32,14.3,14.32,31193.0,14.31,14.32,14.3,14.32,31193.0
2015-11-05 13:35:00,14.31,14.31,14.3,14.3,16441.0,14.31,14.31,14.3,14.3,16441.0
2015-11-05 13:40:00,14.31,14.31,14.3,14.31,9262.0,14.31,14.31,14.3,14.31,9262.0
2015-11-05 13:45:00,14.31,14.31,14.3,14.3,3913.0,14.31,14.31,14.3,14.3,3913.0
2015-11-05 13:50:00,14.31,14.31,14.3,14.3,9100.0,14.31,14.31,14.3,14.3,9100.0
2015-11-05 13:55:00,14.3,14.31,14.3,14.31,5185.0,14.3,14.31,14.3,14.31,5185.0
2015-11-05 14:00:00,14.3,14.31,14.29,14.29,91559.0,14.3,14.31,14.29,14.29,91559.0
2015-11-05 14:05:00,14.3,14.31,14.29,14.31,48666.0,14.3,14.31,14.29,14.31,48666.0
2015-11-05 14:10:00,14.31,14.31,14.3,14.3,59868.0,14.31,14.31,14.3,14.3,59868.0
2015-11-05 14:15:00,14.3,14.31,14.3,14.3,10712.0,14.3,14.31,14.3,14.3,10712.0
2015-11-05 14:20:00,14.3,14.31,14.29,14.3,35792.0,14.3,14.31,14.29,14.3,35792.0
2015-11-05 14:25:00,14.3,14.31,14.3,14.3,14278.0,14.3,14.31,14.3,14.3,14278.0
2015-11-05 14:30:00,14.3,14.31,14.3,14.3,10466.0,14.3,14.31,14.3,14.3,10466.0
2015-11-05 14:35:00,14.3,14.31,14.3,14.3,4839.0,14.3,14.31,14.3,14.3,4839.0
2015-11-05 14:40:00,14.31,14.31,14.3,14.3,12236.0,14.31,14.31,14.3,14.3,12236.0
2015-11-05 14:45:00,14.31,14.31,14.3,14.31,18407.0,14.31,14.31,14.3,14.31,18407.0
2015-11-05 14:50:00,14.31,14.31,14.3,14.3,5887.0,14.31,14.31,14.3,14.3,5887.0
2015-11-05 14:55:00,14.31,14.31,14.3,14.31,11305.0,14.31,14.31,14.3,14.31,11305.0
2015-11-05 15:00:00,14.3,14.31,14.3,14.31,3100.0,14.3,14.31,14.3,14.31,3100.0
2015-11-05 15:05:00,14.31,14.31,14.3,14.3,3712.0,14.31,14.31,14.3,14.3,3712.0
2015-11-05 15:10:00,14.31,14.31,14.3,14.31,13533.0,14.31,14.31,14.3,14.31,13533.0
2015-11-05 15:15:00,14.3,14.32,14.3,14.31,126663.0,14.3,14.32,14.3,14.31,126663.0
2015-11-05 15:20:00,14.31,14.32,14.3,14.31,25706.0,14.31,14.32,14.3,14.31,25706.0
2015-11-05 15:25:00,14.31,14.31,14.3,14.3,37008.0,14.31,14.31,14.3,14.3,37008.0
2015-11-05 15:30:00,14.31,14.31,14.3,14.31,23369.0,14.31,14.31,14.3,14.31,23369.0
2015-11-05 15:35:00,14.3,14.31,14.3,14.31,26135.0,14.3,14.31,14.3,14.31,26135.0
2015-11-05 15:40:00,14.31,14.32,14.3,14.32,15151.0,14.31,14.32,14.3,14.32,15151.0
2015-11-05 15:45:00,14.32,14.32,14.31,14.32,19885.0,14.32,14.32,14.31,14.32,19885.0
2015-11-05 15:50:00,14.32,14.32,14.3,14.31,138601.0,14.32,14.32,14.3,14.31,138601.0
2015-11-05 15:55:00,14.3,14.3,14.29,14.3,152763.0,14.3,14.3,14.29,14.3,152763.0
2015-11-06 09:30:00,14.11,14.11,14.08,14.1,353222.0,14.11,14.11,14.08,14.1,353222.0
2015-11-06 09:35:00,14.1,14.13,14.09,14.1,158006.0,14.1,14.13,14.09,14.1,158006.0
2015-11-06 09:40:00,14.1,14.11,14.08,14.1,115728.0,14.1,14.11,14.08,14.1,115728.0
2015-11-06 09:45:00,14.11,14.11,14.09,14.1,40808.0,14.11,14.11,14.09,14.1,40808.0
2015-11-06 09:50:00,14.1,14.1,14.08,14.1,57792.0,14.1,14.1,14.08,14.1,57792.0
2015-11-06 09:55:00,14.1,14.13,14.09,14.11,90112.0,14.1,14.13,14.09,14.11,90112.0
2015-11-06 10:00:00,14.11,14.12,14.09,14.1,99259.0,14.11,14.12,14.09,14.1,99259.0
2015-11-06 10:05:00,14.1,14.11,14.09,14.1,102602.0,14.1,14.11,14.09,14.1,102602.0
2015-11-06 10:10:00,14.1,14.11,14.09,14.11,92196.0,14.1,14.11,14.09,14.11,92196.0
2015-11-06 10:15:00,14.11,14.11,14.08,14.08,65550.0,14.11,14.11,14.08,14.08,65550.0
2015-11-06 10:20:00,14.09,14.09,14.07,14.09,60179.0,14.09,14.09,14.07,14.09,60179.0
2015-11-06 10:25:00,14.08,14.1,14.08,14.1,38804.0,14.08,14.1,14.08,14.1,38804.0
2015-11-06 10:30:00,14.09,14.1,14.08,14.1,52360.0,14.09,14.1,14.08,14.1,52360.0
2015-11-06 10:35:00,14.09,14.1,14.08,14.1,77385.0,14.09,14.1,14.08,14.1,77385.0
2015-11-06 10:40:00,14.09,14.12,14.09,14.1,116759.0,14.09,14.12,14.09,14.1,116759.0
2015-11-06 10:45:00,14.09,14.1,14.08,14.1,72915.0,14.09,14.1,14.08,14.1,72915.0
2015-11-06 10:50:00,14.1,14.1,14.08,14.08,29418.0,14.1,14.1,14.08,14.08,29418.0
2015-11-06 10:55:00,14.09,14.09,14.06,14.09,86438.0,14.09,14.09,14.06,14.09,86438.0
2015-11-06 11:00:00,14.08,14.09,14.07,14.08,63119.0,14.08,14.09,14.07,14.08,63119.0
2015-11-06 11:05:00,14.08,14.09,14.07,14.08,63539.0,14.08,14.09,14.07,14.08,63539.0
2015-11-06 11:10:00,14.07,14.08,14.06,14.08,21585.0,14.07,14.08,14.06,14.08,21585.0
2015-11-06 11:15:00,14.08,14.08,14.05,14.07,41723.0,14.08,14.08,14.05,14.07,41723.0
2015-11-06 11:20:00,14.06,14.07,14.05,14.06,31143.0,14.06,14.07,14.05,14.06,31143.0
2015-11-06 11:25:00,14.06,14.07,14.06,14.07,42695.0,14.06,14.07,14.06,14.07,42695.0
2015-11-06 11:30:00,14.07,14.07,14.05,14.05,74728.0,14.07,14.07,14.05,14.05,74728.0
2015-11-06 11:35:00,14.06,14.07,14.05,14.06,17594.0,14.06,14.07,14.05,14.06,17594.0
2015-11-06 11:40:00,14.07,14.08,14.07,14.07,26041.0,14.07,14.08,14.07,14.07,26041.0
2015-11-06 11:45:00,14.07,14.09,14.07,14.08,28069.0,14.07,14.09,14.07,14.08,28069.0
2015-11-06 11:50:00,14.08,14.09,14.08,14.08,23160.0,14.08,14.09,14.08,14.08,23160.0
2015-11-06 11:55:00,14.09,14.09,14.08,14.09,23415.0,14.09,14.09,14.08,14.09,23415.0
2015-11-06 12:00:00,14.08,14.09,14.07,14.08,23196.0,14.08,14.09,14.07,14.08,23196.0
2015-11-06 12:05:00,14.08,14.08,14.07,14.08,14563.0,14.08,14.08,14.07,14.08,14563.0
2015-11-06 12:10:00,14.08,14.08,14.06,14.08,64461.0,14.08,14.08,14.06,14.08,64461.0
2015-11-06 12:15:00,14.08,14.08,14.07,14.07,11383.0,14.08,14.08,14.07,14.07,11383.0
2015-11-06 12:20:00,14.08,14.08,14.06,14.07,61582.0,14.08,14.08,14.06,14.07,61582.0
2015-11-06 12:25:00,14.08,14.08,14.06,14.07,29704.0,14.08,14.08,14.06,14.07,29704.0
2015-11-06 12:30:00,14.07,14.07,14.05,14.06,44459.0,14.07,14.07,14.05,14.06,44459.0
2015-11-06 12:35:00,14.06,14.06,14.05,14.06,6530.0,14.06,14.06,14.05,14.06,6530.0
2015-11-06 12:40:00,14.06,14.06,14.05,14.06,9785.0,14.06,14.06,14.05,14.06,9785.0
2015-11-06 12:45:00,14.06,14.06,14.05,14.06,11691.0,14.06,14.06,14.05,14.06,11691.0
2015-11-06 12:50:00,14.06,14.06,14.04,14.05,100813.0,14.06,14.06,14.04,14.05,100813.0
2015-11-06 12:55:00,14.04,14.06,14.04,14.06,30305.0,14.04,14.06,14.04,14.06,30305.0
2015-11-06 13:00:00,14.06,14.06,14.05,14.06,26242.0,14.06,14.06,14.05,14.06,26242.0
2015-11-06 13:05:00,14.06,14.06,14.05,14.06,7675.0,14.06,14.06,14.05,14.06,7675.0
2015-11-06 13:10:00,14.05,14.06,14.05,14.06,22834.0,14.05,14.06,14.05,14.06,22834.0
2015-11-06 13:15:00,14.06,14.07,14.05,14.07,38065.0,14.06,14.07,14.05,14.07,38065.0
2015-11-06 13:20:00,14.07,14.07,14.05,14.05,35634.0,14.07,14.07,14.05,14.05,35634.0
2015-11-06 13:25:00,14.05,14.07,14.05,14.07,20487.0,14.05,14.07,14.05,14.07,20487.0
2015-11-06 13:30:00,14.07,14.08,14.06,14.08,20449.0,14.07,14.08,14.06,14.08,20449.0
2015-11-06 13:35:00,14.08,14.09,14.07,14.08,45513.0,14.08,14.09,14.07,14.08,45513.0
2015-11-06 13:40:00,14.08,14.08,14.07,14.07,20575.0,14.08,14.08,14.07,14.07,20575.0
2015-11-06 13:45:00,14.08,14.08,14.07,14.07,14000.0,14.08,14.08,14.07,14.07,14000.0
2015-11-06 13:50:00,14.08,14.08,14.07,14.08,13282.0,14.08,14.08,14.07,14.08,13282.0
2015-11-06 13:55:00,14.08,14.09,14.07,14.08,44241.0,14.08,14.09,14.07,14.08,44241.0
2015-11-06 14:00:00,14.08,14.09,14.08,14.08,13473.0,14.08,14.09,14.08,14.08,13473.0
2015-11-06 14:05:00,14.09,14.09,14.08,14.08,19365.0,14.09,14.09,14.08,14.08,19365.0
2015-11-06 14:10:00,14.08,14.09,14.05,14.06,34562.0,14.08,14.09,14.05,14.06,34562.0
2015-11-06 14:15:00,14.05,14.06,14.05,14.06,63406.0,14.05,14.06,14.05,14.06,63406.0
2015-11-06 14:20:00,14.07,14.07,14.06,14.07,8226.0,14.07,14.07,14.06,14.07,8226.0
2015-11-06 14:25:00,14.06,14.07,14.06,14.06,6980.0,14.06,14.07,14.06,14.06,6980.0
2015-11-06 14:30:00,14.06,14.06,14.05,14.06,21367.0,14.06,14.06,14.05,14.06,21367.0
2015-11-06 14:35:00,14.06,14.06,14.05,14.05,6950.0,14.06,14.06,14.05,14.05,6950.0
2015-11-06 14:40:00,14.06,14.06,14.05,14.05,10591.0,14.06,14.06,14.05,14.05,10591.0
2015-11-06 14:45:00,14.05,14.06,14.05,14.06,13740.0,14.05,14.06,14.05,14.06,13740.0
2015-11-06 14:50:00,14.05,14.06,14.05,14.06,4912.0,14.05,14.06,14.05,14.06,4912.0
2015-11-06 14:55:00,14.06,14.06,14.05,14.06,20768.0,14.06,14.06,14.05,14.06,20768.0
2015-11-06 15:00:00,14.05,14.06,14.05,14.06,71087.0,14.05,14.06,14.05,14.06,71087.0
2015-11-06 15:05:00,14.06,14.07,14.05,14.06,58372.0,14.06,14.07,14.05,14.06,58372.0
2015-11-06 15:10:00,14.06,14.07,14.06,14.07,8512.0,14.06,14.07,14.06,14.07,8512.0
2015-11-06 15:15:00,14.06,14.07,14.06,14.07,12708.0,14.06,14.07,14.06,14.07,12708.0
2015-11-06 15:20:00,14.07,14.07,14.06,14.07,14672.0,14.07,14.07,14.06,14.07,14672.0
2015-11-06 15:25:00,14.06,14.07,14.06,14.07,43322.0,14.06,14.07,14.06,14.07,43322.0
2015-11-06 15:30:00,14.07,14.07,14.06,14.07,12854.0,14.07,14.07,14.06,14.07,12854.0
2015-11-06 15:35:00,14.07,14.07,14.06,14.07,60669.0,14.07,14.07,14.06,14.07,60669.0
2015-11-06 15:40:00,14.07,14.08,14.06,14.07,42343.0,14.07,14.08,14.06,14.07,42343.0
2015-11-06 15:45:00,14.07,14.08,14.07,14.07,106081.0,14.07,14.08,14.07,14.07,106081.0
2015-11-06 15:50:00,14.08,14.08,14.06,14.06,108433.0,14.08,14.08,14.06,14.06,108433.0
2015-11-06 15:55:00,14.07,14.07,14.06,14.07,195921.0,14.07,14.07,14.06,14.07,195921.0
2015-11-09 09:30:00,13.97,13.98,13.96,13.96,359016.0,13.97,13.98,13.96,13.96,359016.0
2015-11-09 09:35:00,13.96,13.97,13.94,13.96,311969.0,13.96,13.97,13.94,13.96,311969.0
2015-11-09 09:40:00,13.96,13.97,13.94,13.95,105894.0,13.96,13.97,13.94,13.95,105894.0
2015-11-09 09:45:00,13.95,13.95,13.93,13.94,66306.0,13.95,13.95,13.93,13.94,66306.0
2015-11-09 09:50:00,13.94,13.95,13.92,13.93,76433.0,13.94,13.95,13.92,13.93,76433.0
2015-11-09 09:55:00,13.93,13.94,13.92,13.92,50751.0,13.93,13.94,13.92,13.92,50751.0
2015-11-09 10:00:00,13.92,13.93,13.9,13.91,122972.0,13.92,13.93,13.9,13.91,122972.0
2015-11-09 10:05:00,13.92,13.93,13.91,13.92,50568.0,13.92,13.93,13.91,13.92,50568.0
2015-11-09 10:10:00,13.92,13.93,13.91,13.93,53989.0,13.92,13.93,13.91,13.93,53989.0
2015-11-09 10:15:00,13.92,13.94,13.92,13.93,34096.0,13.92,13.94,13.92,13.93,34096.0
2015-11-09 10:20:00,13.93,13.94,13.92,13.93,64926.0,13.93,13.94,13.92,13.93,64926.0
2015-11-09 10:25:00,13.94,13.94,13.92,13.93,156861.0,13.94,13.94,13.92,13.93,156861.0
2015-11-09 10:30:00,13.93,13.93,13.91,13.92,27157.0,13.93,13.93,13.91,13.92,27157.0
2015-11-09 10:35:00,13.91,13.93,13.91,13.93,43526.0,13.91,13.93,13.91,13.93,43526.0
2015-11-09 10:40:00,13.93,13.94,13.92,13.93,47684.0,13.93,13.94,13.92,13.93,47684.0
2015-11-09 10:45:00,13.92,13.93,13.91,13.92,66315.0,13.92,13.93,13.91,13.92,66315.0
2015-11-09 10:50:00,13.92,13.92,13.89,13.9,114891.0,13.92,13.92,13.89,13.9,114891.0
2015-11-09 10:55:00,13.9,13.92,13.89,13.92,61267.0,13.9,13.92,13.89,13.92,61267.0
2015-11-09 11:00:00,13.92,13.93,13.91,13.92,32571.0,13.92,13.93,13.91,13.92,32571.0
2015-11-09 11:05:00,13.92,13.92,13.91,13.91,33830.0,13.92,13.92,13.91,13.91,33830.0
2015-11-09 11:10:00,13.9,13.91,13.9,13.91,30578.0,13.9,13.91,13.9,13.91,30578.0
2015-11-09 11:15:00,13.91,13.92,13.9,13.9,47092.0,13.91,13.92,13.9,13.9,47092.0
2015-11-09 11:20:00,13.9,13.91,13.89,13.89,106093.0,13.9,13.91,13.89,13.89,106093.0
2015-11-09 11:25:00,13.89,13.9,13.87,13.89,152235.0,13.89,13.9,13.87,13.89,152235.0
2015-11-09 11:30:00,13.89,13.9,13.87,13.88,127647.0,13.89,13.9,13.87,13.88,127647.0
2015-11-09 11:35:00,13.88,13.9,13.88,13.88,69252.0,13.88,13.9,13.88,13.88,69252.0
2015-11-09 11:40:00,13.89,13.89,13.88,13.88,26799.0,13.89,13.89,13.88,13.88,26799.0
2015-11-09 11:45:00,13.88,13.89,13.83,13.85,184547.0,13.88,13.89,13.83,13.85,184547.0
2015-11-09 11:50:00,13.85,13.86,13.84,13.86,23660.0,13.85,13.86,13.84,13.86,23660.0
2015-11-09 11:55:00,13.85,13.87,13.85,13.86,86414.0,13.85,13.87,13.85,13.86,86414.0
2015-11-09 12:00:00,13.86,13.86,13.84,13.86,89797.0,13.86,13.86,13.84,13.86,89797.0
2015-11-09 12:05:00,13.86,13.86,13.84,13.86,49635.0,13.86,13.86,13.84,13.86,49635.0
2015-11-09 12:10:00,13.85,13.86,13.85,13.85,35536.0,13.85,13.86,13.85,13.85,35536.0
2015-11-09 12:15:00,13.85,13.87,13.85,13.87,38986.0,13.85,13.87,13.85,13.87,38986.0
2015-11-09 12:20:00,13.87,13.87,13.85,13.86,66518.0,13.87,13.87,13.85,13.86,66518.0
2015-11-09 12:25:00,13.86,13.86,13.84,13.85,90399.0,13.86,13.86,13.84,13.85,90399.0
2015-11-09 12:30:00,13.85,13.85,13.84,13.85,26110.0,13.85,13.85,13.84,13.85,26110.0
2015-11-09 12:35:00,13.84,13.85,13.82,13.83,147188.0,13.84,13.85,13.82,13.83,147188.0
2015-11-09 12:40:00,13.83,13.84,13.81,13.82,104282.0,13.83,13.84,13.81,13.82,104282.0
2015-11-09 12:45:00,13.81,13.82,13.8,13.8,149597.0,13.81,13.82,13.8,13.8,149597.0
2015-11-09 12:50:00,13.81,13.82,13.8,13.82,34526.0,13.81,13.82,13.8,13.82,34526.0
2015-11-09 12:55:00,13.81,13.82,13.8,13.81,39386.0,13.81,13.82,13.8,13.81,39386.0
2015-11-09 13:00:00,13.82,13.82,13.81,13.82,58441.0,13.82,13.82,13.81,13.82,58441.0
2015-11-09 13:05:00,13.82,13.83,13.81,13.83,26012.0,13.82,13.83,13.81,13.83,26012.0
2015-11-09 13:10:00,13.83,13.83,13.81,13.83,76885.0,13.83,13.83,13.81,13.83,76885.0
2015-11-09 13:15:00,13.83,13.84,13.81,13.82,76790.0,13.83,13.84,13.81,13.82,76790.0
2015-11-09 13:20:00,13.82,13.82,13.78,13.79,206202.0,13.82,13.82,13.78,13.79,206202.0
2015-11-09 13:25:00,13.79,13.8,13.78,13.79,106261.0,13.79,13.8,13.78,13.79,106261.0
2015-11-09 13:30:00,13.79,13.82,13.79,13.81,50499.0,13.79,13.82,13.79,13.81,50499.0
2015-11-09 13:35:00,13.82,13.83,13.81,13.83,35459.0,13.82,13.83,13.81,13.83,35459.0
2015-11-09 13:40:00,13.83,13.84,13.82,13.83,83029.0,13.83,13.84,13.82,13.83,83029.0
2015-11-09 13:45:00,13.84,13.84,13.82,13.83,28526.0,13.84,13.84,13.82,13.83,28526.0
2015-11-09 13:50:00,13.83,13.83,13.82,13.83,10923.0,13.83,13.83,13.82,13.83,10923.0
2015-11-09 13:55:00,13.82,13.83,13.81,13.82,42541.0,13.82,13.83,13.81,13.82,42541.0
2015-11-09 14:00:00,13.82,13.82,13.81,13.82,19381.0,13.82,13.82,13.81,13.82,19381.0
2015-11-09 14:05:00,13.82,13.85,13.81,13.84,103734.0,13.82,13.85,13.81,13.84,103734.0
2015-11-09 14:10:00,13.84,13.85,13.83,13.85,40946.0,13.84,13.85,13.83,13.85,40946.0
2015-11-09 14:15:00,13.84,13.85,13.83,13.83,49413.0,13.84,13.85,13.83,13.83,49413.0
2015-11-09 14:20:00,13.83,13.83,13.82,13.83,22877.0,13.83,13.83,13.82,13.83,22877.0
2015-11-09 14:25:00,13.83,13.84,13.82,13.83,12566.0,13.83,13.84,13.82,13.83,12566.0
2015-11-09 14:30:00,13.84,13.84,13.83,13.84,13925.0,13.84,13.84,13.83,13.84,13925.0
2015-11-09 14:35:00,13.84,13.84,13.82,13.84,44763.0,13.84,13.84,13.82,13.84,44763.0
2015-11-09 14:40:00,13.83,13.84,13.83,13.84,8260.0,13.83,13.84,13.83,13.84,8260.0
2015-11-09 14:45:00,13.84,13.84,13.83,13.84,11207.0,13.84,13.84,13.83,13.84,11207.0
2015-11-09 14:50:00,13.84,13.84,13.83,13.84,63860.0,13.84,13.84,13.83,13.84,63860.0
2015-11-09 14:55:00,13.83,13.84,13.83,13.84,99030.0,13.83,13.84,13.83,13.84,99030.0
2015-11-09 15:00:00,13.85,13.85,13.83,13.85,67143.0,13.85,13.85,13.83,13.85,67143.0
2015-11-09 15:05:00,13.85,13.85,13.84,13.85,35553.0,13.85,13.85,13.84,13.85,35553.0
2015-11-09 15:10:00,13.85,13.85,13.84,13.85,66977.0,13.85,13.85,13.84,13.85,66977.0
2015-11-09 15:15:00,13.86,13.86,13.84,13.85,30363.0,13.86,13.86,13.84,13.85,30363.0
2015-11-09 15:20:00,13.86,13.86,13.85,13.85,20392.0,13.86,13.86,13.85,13.85,20392.0
2015-11-09 15:25:00,13.85,13.86,13.85,13.86,49873.0,13.85,13.86,13.85,13.86,49873.0
2015-11-09 15:30:00,13.86,13.87,13.85,13.86,62142.0,13.86,13.87,13.85,13.86,62142.0
2015-11-09 15:35:00,13.87,13.87,13.86,13.87,28239.0,13.87,13.87,13.86,13.87,28239.0
2015-11-09 15:40:00,13.87,13.88,13.86,13.88,63117.0,13.87,13.88,13.86,13.88,63117.0
2015-11-09 15:45:00,13.88,13.89,13.87,13.89,87946.0,13.88,13.89,13.87,13.89,87946.0
2015-11-09 15:50:00,13.89,13.89,13.88,13.88,101509.0,13.89,13.89,13.88,13.88,101509.0
2015-11-09 15:55:00,13.89,13.89,13.88,13.88,239364.0,13.89,13.89,13.88,13.88,239364.0
2015-11-10 09:30:00,13.69,13.7,13.66,13.67,447202.0,13.69,13.7,13.66,13.67,447202.0
2015-11-10 09:35:00,13.67,13.69,13.67,13.68,121960.0,13.67,13.69,13.67,13.68,121960.0
2015-11-10 09:40:00,13.68,13.69,13.67,13.68,84361.0,13.68,13.69,13.67,13.68,84361.0
2015-11-10 09:45:00,13.67,13.69,13.67,13.68,109365.0,13.67,13.69,13.67,13.68,109365.0
2015-11-10 09:50:00,13.68,13.69,13.65,13.69,174397.0,13.68,13.69,13.65,13.69,174397.0
2015-11-10 09:55:00,13.69,13.72,13.69,13.7,223341.0,13.69,13.72,13.69,13.7,223341.0
2015-11-10 10:00:00,13.69,13.71,13.68,13.71,58104.0,13.69,13.71,13.68,13.71,58104.0
2015-11-10 10:05:00,13.71,13.72,13.7,13.72,63963.0,13.71,13.72,13.7,13.72,63963.0
2015-11-10 10:10:00,13.71,13.75,13.71,13.73,179884.0,13.71,13.75,13.71,13.73,179884.0
2015-11-10 10:15:00,13.73,13.73,13.71,13.73,85508.0,13.73,13.73,13.71,13.73,85508.0
2015-11-10 10:20:00,13.73,13.73,13.71,13.73,82111.0,13.73,13.73,13.71,13.73,82111.0
2015-11-10 10:25:00,13.72,13.73,13.72,13.73,11255.0,13.72,13.73,13.72,13.73,11255.0
2015-11-10 10:30:00,13.72,13.73,13.7,13.71,252840.0,13.72,13.73,13.7,13.71,252840.0
2015-11-10 10:35:00,13.71,13.71,13.68,13.69,108885.0,13.71,13.71,13.68,13.69,108885.0
2015-11-10 10:40:00,13.69,13.7,13.69,13.7,28882.0,13.69,13.7,13.69,13.7,28882.0
2015-11-10 10:45:00,13.7,13.7,13.68,13.69,83910.0,13.7,13.7,13.68,13.69,83910.0
2015-11-10 10:50:00,13.7,13.7,13.68,13.69,45098.0,13.7,13.7,13.68,13.69,45098.0
2015-11-10 10:55:00,13.69,13.7,13.68,13.7,11902.0,13.69,13.7,13.68,13.7,11902.0
2015-11-10 11:00:00,13.69,13.7,13.69,13.7,23303.0,13.69,13.7,13.69,13.7,23303.0
2015-11-10 11:05:00,13.69,13.7,13.68,13.69,46316.0,13.69,13.7,13.68,13.69,46316.0
2015-11-10 11:10:00,13.69,13.75,13.68,13.75,207457.0,13.69,13.75,13.68,13.75,207457.0
2015-11-10 11:15:00,13.74,13.77,13.73,13.76,173421.0,13.74,13.77,13.73,13.76,173421.0
2015-11-10 11:20:00,13.76,13.77,13.75,13.75,46236.0,13.76,13.77,13.75,13.75,46236.0
2015-11-10 11:25:00,13.76,13.76,13.73,13.74,74702.0,13.76,13.76,13.73,13.74,74702.0
2015-11-10 11:30:00,13.73,13.76,13.73,13.75,102790.0,13.73,13.76,13.73,13.75,102790.0
2015-11-10 11:35:00,13.76,13.77,13.75,13.76,62938.0,13.76,13.77,13.75,13.76,62938.0
2015-11-10 11:40:00,13.77,13.78,13.76,13.77,81178.0,13.77,13.78,13.76,13.77,81178.0
2015-11-10 11:45:00,13.77,13.77,13.75,13.76,26391.0,13.77,13.77,13.75,13.76,26391.0
2015-11-10 11:50:00,13.75,13.76,13.75,13.76,82704.0,13.75,13.76,13.75,13.76,82704.0
2015-11-10 11:55:00,13.76,13.8,13.76,13.79,103771.0,13.76,13.8,13.76,13.79,103771.0
2015-11-10 12:00:00,13.79,13.79,13.75,13.76,88636.0,13.79,13.79,13.75,13.76,88636.0
2015-11-10 12:05:00,13.76,13.76,13.74,13.75,30461.0,13.76,13.76,13.74,13.75,30461.0
2015-11-10 12:10:00,13.75,13.77,13.75,13.76,39919.0,13.75,13.77,13.75,13.76,39919.0
2015-11-10 12:15:00,13.76,13.76,13.74,13.75,60341.0,13.76,13.76,13.74,13.75,60341.0
2015-11-10 12:20:00,13.75,13.75,13.74,13.75,3186.0,13.75,13.75,13.74,13.75,3186.0
2015-11-10 12:25:00,13.75,13.75,13.74,13.75,17278.0,13.75,13.75,13.74,13.75,17278.0
2015-11-10 12:30:00,13.75,13.75,13.74,13.75,40508.0,13.75,13.75,13.74,13.75,40508.0
2015-11-10 12:35:00,13.75,13.75,13.74,13.74,20396.0,13.75,13.75,13.74,13.74,20396.0
2015-11-10 12:40:00,13.75,13.75,13.74,13.75,50000.0,13.75,13.75,13.74,13.75,50000.0
2015-11-10 12:45:00,13.75,13.75,13.74,13.74,21259.0,13.75,13.75,13.74,13.74,21259.0
2015-11-10 12:50:00,13.75,13.75,13.74,13.75,16228.0,13.75,13.75,13.74,13.75,16228.0
2015-11-10 12:55:00,13.75,13.75,13.73,13.75,174073.0,13.75,13.75,13.73,13.75,174073.0
2015-11-10 13:00:00,13.74,13.75,13.74,13.75,18800.0,13.74,13.75,13.74,13.75,18800.0
2015-11-10 13:05:00,13.75,13.75,13.74,13.74,6670.0,13.75,13.75,13.74,13.74,6670.0
2015-11-10 13:10:00,13.75,13.75,13.74,13.75,30763.0,13.75,13.75,13.74,13.75,30763.0
2015-11-10 13:15:00,13.75,13.76,13.74,13.74,69541.0,13.75,13.76,13.74,13.74,69541.0
2015-11-10 13:20:00,13.74,13.75,13.73,13.74,67986.0,13.74,13.75,13.73,13.74,67986.0
2015-11-10 13:25:00,13.75,13.76,13.74,13.75,110440.0,13.75,13.76,13.74,13.75,110440.0
2015-11-10 13:30:00,13.74,13.75,13.74,13.75,11535.0,13.74,13.75,13.74,13.75,11535.0
2015-11-10 13:35:00,13.74,13.77,13.74,13.77,24337.0,13.74,13.77,13.74,13.77,24337.0
2015-11-10 13:40:00,13.77,13.77,13.74,13.75,141502.0,13.77,13.77,13.74,13.75,141502.0
2015-11-10 13:45:00,13.75,13.76,13.75,13.76,45746.0,13.75,13.76,13.75,13.76,45746.0
2015-11-10 13:50:00,13.75,13.76,13.74,13.75,39140.0,13.75,13.76,13.74,13.75,39140.0
2015-11-10 13:55:00,13.75,13.75,13.74,13.74,42208.0,13.75,13.75,13.74,13.74,42208.0
2015-11-10 14:00:00,13.74,13.75,13.73,13.73,44491.0,13.74,13.75,13.73,13.73,44491.0
2015-11-10 14:05:00,13.73,13.75,13.73,13.74,32944.0,13.73,13.75,13.73,13.74,32944.0
2015-11-10 14:10:00,13.74,13.75,13.74,13.75,14792.0,13.74,13.75,13.74,13.75,14792.0
2015-11-10 14:15:00,13.75,13.76,13.75,13.75,20549.0,13.75,13.76,13.75,13.75,20549.0
2015-11-10 14:20:00,13.76,13.76,13.75,13.76,27030.0,13.76,13.76,13.75,13.76,27030.0
2015-11-10 14:25:00,13.75,13.76,13.74,13.75,24166.0,13.75,13.76,13.74,13.75,24166.0
2015-11-10 14:30:00,13.75,13.75,13.74,13.75,8385.0,13.75,13.75,13.74,13.75,8385.0
2015-11-10 14:35:00,13.74,13.75,13.74,13.75,15622.0,13.74,13.75,13.74,13.75,15622.0
2015-11-10 14:40:00,13.75,13.76,13.74,13.75,88339.0,13.75,13.76,13.74,13.75,88339.0
2015-11-10 14:45:00,13.75,13.76,13.75,13.76,10611.0,13.75,13.76,13.75,13.76,10611.0
2015-11-10 14:50:00,13.75,13.76,13.75,13.76,12198.0,13.75,13.76,13.75,13.76,12198.0
2015-11-10 14:55:00,13.76,13.76,13.75,13.75,37109.0,13.76,13.76,13.75,13.75,37109.0
2015-11-10 15:00:00,13.76,13.76,13.75,13.75,48644.0,13.76,13.76,13.75,13.75,48644.0
2015-11-10 15:05:00,13.76,13.76,13.75,13.76,59878.0,13.76,13.76,13.75,13.76,59878.0
2015-11-10 15:10:00,13.76,13.76,13.75,13.76,38223.0,13.76,13.76,13.75,13.76,38223.0
2015-11-10 15:15:00,13.76,13.76,13.75,13.76,26210.0,13.76,13.76,13.75,13.76,26210.0
2015-11-10 15:20:00,13.76,13.76,13.75,13.76,33675.0,13.76,13.76,13.75,13.76,33675.0
2015-11-10 15:25:00,13.76,13.76,13.75,13.75,17673.0,13.76,13.76,13.75,13.75,17673.0
2015-11-10 15:30:00,13.76,13.76,13.75,13.75,74298.0,13.76,13.76,13.75,13.75,74298.0
2015-11-10 15:35:00,13.76,13.76,13.75,13.76,17835.0,13.76,13.76,13.75,13.76,17835.0
2015-11-10 15:40:00,13.76,13.76,13.75,13.76,92338.0,13.76,13.76,13.75,13.76,92338.0
2015-11-10 15:45:00,13.76,13.76,13.74,13.75,105060.0,13.76,13.76,13.74,13.75,105060.0
2015-11-10 15:50:00,13.75,13.75,13.74,13.75,92006.0,13.75,13.75,13.74,13.75,92006.0
2015-11-10 15:55:00,13.74,13.76,13.74,13.76,362771.0,13.74,13.76,13.74,13.76,362771.0
2015-11-11 09:30:00,13.71,13.72,13.7,13.71,114782.0,13.71,13.72,13.7,13.71,114782.0
2015-11-11 09:35:00,13.71,13.72,13.7,13.71,48904.0,13.71,13.72,13.7,13.71,48904.0
2015-11-11 09:40:00,13.71,13.71,13.66,13.67,181707.0,13.71,13.71,13.66,13.67,181707.0
2015-11-11 09:45:00,13.67,13.68,13.66,13.67,81488.0,13.67,13.68,13.66,13.67,81488.0
2015-11-11 09:50:00,13.67,13.68,13.66,13.66,74140.0,13.67,13.68,13.66,13.66,74140.0
2015-11-11 09:55:00,13.66,13.67,13.65,13.67,267671.0,13.66,13.67,13.65,13.67,267671.0
2015-11-11 10:00:00,13.66,13.68,13.66,13.66,94597.0,13.66,13.68,13.66,13.66,94597.0
2015-11-11 10:05:00,13.67,13.67,13.65,13.66,36783.0,13.67,13.67,13.65,13.66,36783.0
2015-11-11 10:10:00,13.66,13.68,13.66,13.67,51846.0,13.66,13.68,13.66,13.67,51846.0
2015-11-11 10:15:00,13.68,13.68,13.66,13.68,89466.0,13.68,13.68,13.66,13.68,89466.0
2015-11-11 10:20:00,13.67,13.68,13.67,13.68,51581.0,13.67,13.68,13.67,13.68,51581.0
2015-11-11 10:25:00,13.68,13.69,13.67,13.69,52426.0,13.68,13.69,13.67,13.69,52426.0
2015-11-11 10:30:00,13.68,13.68,13.67,13.68,27563.0,13.68,13.68,13.67,13.68,27563.0
2015-11-11 10:35:00,13.68,13.68,13.67,13.67,25788.0,13.68,13.68,13.67,13.67,25788.0
2015-11-11 10:40:00,13.68,13.69,13.67,13.69,47308.0,13.68,13.69,13.67,13.69,47308.0
2015-11-11 10:45:00,13.69,13.69,13.67,13.69,55757.0,13.69,13.69,13.67,13.69,55757.0
2015-11-11 10:50:00,13.68,13.7,13.68,13.7,31227.0,13.68,13.7,13.68,13.7,31227.0
2015-11-11 10:55:00,13.7,13.73,13.69,13.72,76516.0,13.7,13.73,13.69,13.72,76516.0
2015-11-11 11:00:00,13.71,13.72,13.7,13.71,55117.0,13.71,13.72,13.7,13.71,55117.0
2015-11-11 11:05:00,13.7,13.72,13.7,13.71,41251.0,13.7,13.72,13.7,13.71,41251.0
2015-11-11 11:10:00,13.7,13.71,13.68,13.69,44327.0,13.7,13.71,13.68,13.69,44327.0
2015-11-11 11:15:00,13.69,13.69,13.68,13.68,17096.0,13.69,13.69,13.68,13.68,17096.0
2015-11-11 11:20:00,13.69,13.69,13.67,13.69,34096.0,13.69,13.69,13.67,13.69,34096.0
2015-11-11 11:25:00,13.69,13.7,13.66,13.66,80827.0,13.69,13.7,13.66,13.66,80827.0
2015-11-11 11:30:00,13.66,13.68,13.66,13.68,91097.0,13.66,13.68,13.66,13.68,91097.0
2015-11-11 11:35:00,13.67,13.68,13.67,13.67,6863.0,13.67,13.68,13.67,13.67,6863.0
2015-11-11 11:40:00,13.67,13.68,13.67,13.68,38263.0,13.67,13.68,13.67,13.68,38263.0
2015-11-11 11:45:00,13.67,13.68,13.67,13.68,46828.0,13.67,13.68,13.67,13.68,46828.0
2015-11-11 11:50:00,13.68,13.68,13.67,13.67,34392.0,13.68,13.68,13.67,13.67,34392.0
2015-11-11 11:55:00,13.67,13.68,13.66,13.67,46153.0,13.67,13.68,13.66,13.67,46153.0
2015-11-11 12:00:00,13.67,13.67,13.66,13.67,13490.0,13.67,13.67,13.66,13.67,13490.0
2015-11-11 12:05:00,13.66,13.67,13.66,13.67,8562.0,13.66,13.67,13.66,13.67,8562.0
2015-11-11 12:10:00,13.67,13.67,13.66,13.66,8549.0,13.67,13.67,13.66,13.66,8549.0
2015-11-11 12:15:00,13.66,13.67,13.66,13.66,8360.0,13.66,13.67,13.66,13.66,8360.0
2015-11-11 12:20:00,13.66,13.67,13.66,13.67,7853.0,13.66,13.67,13.66,13.67,7853.0
2015-11-11 12:25:00,13.67,13.67,13.66,13.67,19654.0,13.67,13.67,13.66,13.67,19654.0
2015-11-11 12:30:00,13.67,13.67,13.65,13.65,55856.0,13.67,13.67,13.65,13.65,55856.0
2015-11-11 12:35:00,13.66,13.66,13.65,13.66,49696.0,13.66,13.66,13.65,13.66,49696.0
2015-11-11 12:40:00,13.66,13.66,13.64,13.65,79674.0,13.66,13.66,13.64,13.65,79674.0
2015-11-11 12:45:00,13.64,13.65,13.63,13.65,53794.0,13.64,13.65,13.63,13.65,53794.0
2015-11-11 12:50:00,13.65,13.66,13.63,13.64,39941.0,13.65,13.66,13.63,13.64,39941.0
2015-11-11 12:55:00,13.65,13.65,13.64,13.65,32913.0,13.65,13.65,13.64,13.65,32913.0
2015-11-11 13:00:00,13.64,13.64,13.62,13.62,53720.0,13.64,13.64,13.62,13.62,53720.0
2015-11-11 13:05:00,13.62,13.63,13.61,13.62,22640.0,13.62,13.63,13.61,13.62,22640.0
2015-11-11 13:10:00,13.62,13.64,13.61,13.64,38869.0,13.62,13.64,13.61,13.64,38869.0
2015-11-11 13:15:00,13.64,13.65,13.64,13.64,29770.0,13.64,13.65,13.64,13.64,29770.0
2015-11-11 13:20:00,13.64,13.65,13.63,13.65,48023.0,13.64,13.65,13.63,13.65,48023.0
2015-11-11 13:25:00,13.66,13.67,13.65,13.66,29629.0,13.66,13.67,13.65,13.66,29629.0
2015-11-11 13:30:00,13.67,13.7,13.66,13.7,130839.0,13.67,13.7,13.66,13.7,130839.0
2015-11-11 13:35:00,13.69,13.7,13.68,13.69,42969.0,13.69,13.7,13.68,13.69,42969.0
2015-11-11 13:40:00,13.7,13.7,13.69,13.69,14660.0,13.7,13.7,13.69,13.69,14660.0
2015-11-11 13:45:00,13.7,13.7,13.69,13.7,20482.0,13.7,13.7,13.69,13.7,20482.0
2015-11-11 13:50:00,13.7,13.71,13.69,13.69,45009.0,13.7,13.71,13.69,13.69,45009.0
2015-11-11 13:55:00,13.69,13.7,13.68,13.7,31736.0,13.69,13.7,13.68,13.7,31736.0
2015-11-11 14:00:00,13.69,13.7,13.68,13.69,51506.0,13.69,13.7,13.68,13.69,51506.0
2015-11-11 14:05:00,13.68,13.68,13.65,13.66,67867.0,13.68,13.68,13.65,13.66,67867.0
2015-11-11 14:10:00,13.66,13.67,13.65,13.65,45015.0,13.66,13.67,13.65,13.65,45015.0
2015-11-11 14:15:00,13.66,13.66,13.64,13.64,18970.0,13.66,13.66,13.64,13.64,18970.0
2015-11-11 14:20:00,13.64,13.65,13.64,13.64,17914.0,13.64,13.65,13.64,13.64,17914.0
2015-11-11 14:25:00,13.65,13.66,13.65,13.66,35089.0,13.65,13.66,13.65,13.66,35089.0
2015-11-11 14:30:00,13.67,13.67,13.66,13.67,42617.0,13.67,13.67,13.66,13.67,42617.0
2015-11-11 14:35:00,13.67,13.67,13.66,13.66,5966.0,13.67,13.67,13.66,13.66,5966.0
2015-11-11 14:40:00,13.66,13.67,13.66,13.67,23202.0,13.66,13.67,13.66,13.67,23202.0
2015-11-11 14:45:00,13.67,13.67,13.66,13.66,12155.0,13.67,13.67,13.66,13.66,12155.0
2015-11-11 14:50:00,13.66,13.67,13.65,13.66,20953.0,13.66,13.67,13.65,13.66,20953.0
2015-11-11 14:55:00,13.65,13.66,13.64,13.65,30484.0,13.65,13.66,13.64,13.65,30484.0
2015-11-11 15:00:00,13.64,13.65,13.64,13.64,26830.0,13.64,13.65,13.64,13.64,26830.0
2015-11-11 15:05:00,13.65,13.65,13.64,13.64,54100.0,13.65,13.65,13.64,13.64,54100.0
2015-11-11 15:10:00,13.65,13.65,13.64,13.65,17975.0,13.65,13.65,13.64,13.65,17975.0
2015-11-11 15:15:00,13.65,13.65,13.64,13.64,70092.0,13.65,13.65,13.64,13.64,70092.0
2015-11-11 15:20:00,13.65,13.65,13.64,13.65,12808.0,13.65,13.65,13.64,13.65,12808.0
2015-11-11 15:25:00,13.65,13.65,13.64,13.65,13211.0,13.65,13.65,13.64,13.65,13211.0
2015-11-11 15:30:00,13.65,13.65,13.64,13.65,36394.0,13.65,13.65,13.64,13.65,36394.0
2015-11-11 15:35:00,13.64,13.65,13.64,13.65,26986.0,13.64,13.65,13.64,13.65,26986.0
2015-11-11 15:40:00,13.65,13.65,13.64,13.64,28102.0,13.65,13.65,13.64,13.64,28102.0
2015-11-11 15:45:00,13.65,13.65,13.64,13.64,80315.0,13.65,13.65,13.64,13.64,80315.0
2015-11-11 15:50:00,13.64,13.65,13.63,13.64,137780.0,13.64,13.65,13.63,13.64,137780.0
2015-11-11 15:55:00,13.63,13.64,13.63,13.63,201610.0,13.63,13.64,13.63,13.63,201610.0
2015-11-12 09:30:00,13.59,13.62,13.57,13.62,181968.0,13.59,13.62,13.57,13.62,181968.0
2015-11-12 09:35:00,13.62,13.8,13.61,13.77,725610.0,13.62,13.8,13.61,13.77,725610.0
2015-11-12 09:40:00,13.77,13.82,13.75,13.81,367549.0,13.77,13.82,13.75,13.81,367549.0
2015-11-12 09:45:00,13.81,13.83,13.79,13.82,254740.0,13.81,13.83,13.79,13.82,254740.0
2015-11-12 09:50:00,13.81,13.82,13.78,13.79,174433.0,13.81,13.82,13.78,13.79,174433.0
2015-11-12 09:55:00,13.79,13.81,13.78,13.8,122786.0,13.79,13.81,13.78,13.8,122786.0
2015-11-12 10:00:00,13.8,13.81,13.74,13.74,204400.0,13.8,13.81,13.74,13.74,204400.0
2015-11-12 10:05:00,13.74,13.75,13.69,13.69,145742.0,13.74,13.75,13.69,13.69,145742.0
2015-11-12 10:10:00,13.69,13.69,13.66,13.69,116847.0,13.69,13.69,13.66,13.69,116847.0
2015-11-12 10:15:00,13.68,13.69,13.65,13.68,116882.0,13.68,13.69,13.65,13.68,116882.0
2015-11-12 10:20:00,13.66,13.67,13.65,13.66,46968.0,13.66,13.67,13.65,13.66,46968.0
2015-11-12 10:25:00,13.66,13.68,13.65,13.66,169401.0,13.66,13.68,13.65,13.66,169401.0
2015-11-12 10:30:00,13.67,13.67,13.61,13.64,222069.0,13.67,13.67,13.61,13.64,222069.0
2015-11-12 10:35:00,13.64,13.64,13.61,13.62,140395.0,13.64,13.64,13.61,13.62,140395.0
2015-11-12 10:40:00,13.61,13.62,13.61,13.62,95763.0,13.61,13.62,13.61,13.62,95763.0
2015-11-12 10:45:00,13.61,13.62,13.59,13.61,75035.0,13.61,13.62,13.59,13.61,75035.0
2015-11-12 10:50:00,13.61,13.62,13.6,13.62,57271.0,13.61,13.62,13.6,13.62,57271.0
2015-11-12 10:55:00,13.62,13.62,13.61,13.62,14030.0,13.62,13.62,13.61,13.62,14030.0
2015-11-12 11:00:00,13.62,13.65,13.62,13.65,119357.0,13.62,13.65,13.62,13.65,119357.0
2015-11-12 11:05:00,13.65,13.65,13.64,13.64,101176.0,13.65,13.65,13.64,13.64,101176.0
2015-11-12 11:10:00,13.64,13.65,13.61,13.61,40560.0,13.64,13.65,13.61,13.61,40560.0
2015-11-12 11:15:00,13.61,13.61,13.54,13.56,336190.0,13.61,13.61,13.54,13.56,336190.0
2015-11-12 11:20:00,13.57,13.59,13.56,13.59,109740.0,13.57,13.59,13.56,13.59,109740.0
2015-11-12 11:25:00,13.58,13.6,13.58,13.58,77684.0,13.58,13.6,13.58,13.58,77684.0
2015-11-12 11:30:00,13.58,13.61,13.57,13.61,87651.0,13.58,13.61,13.57,13.61,87651.0
2015-11-12 11:35:00,13.61,13.61,13.59,13.6,36757.0,13.61,13.61,13.59,13.6,36757.0
2015-11-12 11:40:00,13.6,13.62,13.6,13.61,50248.0,13.6,13.62,13.6,13.61,50248.0
2015-11-12 11:45:00,13.62,13.62,13.6,13.62,33537.0,13.62,13.62,13.6,13.62,33537.0
2015-11-12 11:50:00,13.61,13.62,13.6,13.62,45027.0,13.61,13.62,13.6,13.62,45027.0
2015-11-12 11:55:00,13.61,13.62,13.61,13.62,29955.0,13.61,13.62,13.61,13.62,29955.0
2015-11-12 12:00:00,13.61,13.61,13.59,13.6,39867.0,13.61,13.61,13.59,13.6,39867.0
2015-11-12 12:05:00,13.6,13.61,13.59,13.6,19003.0,13.6,13.61,13.59,13.6,19003.0
2015-11-12 12:10:00,13.6,13.61,13.59,13.6,29575.0,13.6,13.61,13.59,13.6,29575.0
2015-11-12 12:15:00,13.6,13.61,13.59,13.6,17337.0,13.6,13.61,13.59,13.6,17337.0
2015-11-12 12:20:00,13.6,13.61,13.6,13.61,37189.0,13.6,13.61,13.6,13.61,37189.0
2015-11-12 12:25:00,13.61,13.64,13.6,13.63,53326.0,13.61,13.64,13.6,13.63,53326.0
2015-11-12 12:30:00,13.63,13.64,13.61,13.62,42855.0,13.63,13.64,13.61,13.62,42855.0
2015-11-12 12:35:00,13.61,13.63,13.61,13.63,32689.0,13.61,13.63,13.61,13.63,32689.0
2015-11-12 12:40:00,13.62,13.63,13.61,13.62,30425.0,13.62,13.63,13.61,13.62,30425.0
2015-11-12 12:45:00,13.62,13.63,13.61,13.62,70283.0,13.62,13.63,13.61,13.62,70283.0
2015-11-12 12:50:00,13.62,13.62,13.61,13.61,27005.0,13.62,13.62,13.61,13.61,27005.0
2015-11-12 12:55:00,13.62,13.62,13.6,13.61,24319.0,13.62,13.62,13.6,13.61,24319.0
2015-11-12 13:00:00,13.61,13.62,13.61,13.62,30599.0,13.61,13.62,13.61,13.62,30599.0
2015-11-12 13:05:00,13.62,13.62,13.6,13.61,27755.0,13.62,13.62,13.6,13.61,27755.0
2015-11-12 13:10:00,13.61,13.62,13.6,13.61,10625.0,13.61,13.62,13.6,13.61,10625.0
2015-11-12 13:15:00,13.61,13.62,13.6,13.62,49922.0,13.61,13.62,13.6,13.62,49922.0
2015-11-12 13:20:00,13.62,13.62,13.6,13.61,14298.0,13.62,13.62,13.6,13.61,14298.0
2015-11-12 13:25:00,13.61,13.62,13.6,13.62,14117.0,13.61,13.62,13.6,13.62,14117.0
2015-11-12 13:30:00,13.62,13.63,13.61,13.62,49538.0,13.62,13.63,13.61,13.62,49538.0
2015-11-12 13:35:00,13.63,13.64,13.62,13.64,39058.0,13.63,13.64,13.62,13.64,39058.0
2015-11-12 13:40:00,13.64,13.66,13.64,13.65,83027.0,13.64,13.66,13.64,13.65,83027.0
2015-11-12 13:45:00,13.65,13.65,13.64,13.65,10063.0,13.65,13.65,13.64,13.65,10063.0
2015-11-12 13:50:00,13.65,13.65,13.63,13.63,14617.0,13.65,13.65,13.63,13.63,14617.0
2015-11-12 13:55:00,13.63,13.64,13.63,13.63,15419.0,13.63,13.64,13.63,13.63,15419.0
2015-11-12 14:00:00,13.63,13.64,13.63,13.63,43683.0,13.63,13.64,13.63,13.63,43683.0
2015-11-12 14:05:00,13.63,13.64,13.62,13.64,43130.0,13.63,13.64,13.62,13.64,43130.0
2015-11-12 14:10:00,13.63,13.64,13.62,13.63,20956.0,13.63,13.64,13.62,13.63,20956.0
2015-11-12 14:15:00,13.62,13.63,13.61,13.62,54396.0,13.62,13.63,13.61,13.62,54396.0
2015-11-12 14:20:00,13.62,13.63,13.61,13.63,30360.0,13.62,13.63,13.61,13.63,30360.0
2015-11-12 14:25:00,13.63,13.63,13.62,13.63,12212.0,13.63,13.63,13.62,13.63,12212.0
2015-11-12 14:30:00,13.63,13.63,13.62,13.63,12238.0,13.63,13.63,13.62,13.63,12238.0
2015-11-12 14:35:00,13.62,13.63,13.62,13.63,29623.0,13.62,13.63,13.62,13.63,29623.0
2015-11-12 14:40:00,13.62,13.63,13.62,13.62,7178.0,13.62,13.63,13.62,13.62,7178.0
2015-11-12 14:45:00,13.63,13.63,13.62,13.63,13360.0,13.63,13.63,13.62,13.63,13360.0
2015-11-12 14:50:00,13.62,13.63,13.61,13.62,18413.0,13.62,13.63,13.61,13.62,18413.0
2015-11-12 14:55:00,13.62,13.64,13.61,13.63,119010.0,13.62,13.64,13.61,13.63,119010.0
2015-11-12 15:00:00,13.63,13.66,13.63,13.66,67216.0,13.63,13.66,13.63,13.66,67216.0
2015-11-12 15:05:00,13.65,13.66,13.63,13.64,44924.0,13.65,13.66,13.63,13.64,44924.0
2015-11-12 15:10:00,13.63,13.64,13.63,13.63,6005.0,13.63,13.64,13.63,13.63,6005.0
2015-11-12 15:15:00,13.63,13.64,13.63,13.64,19986.0,13.63,13.64,13.63,13.64,19986.0
2015-11-12 15:20:00,13.64,13.65,13.63,13.64,24620.0,13.64,13.65,13.63,13.64,24620.0
2015-11-12 15:25:00,13.65,13.65,13.63,13.63,18059.0,13.65,13.65,13.63,13.63,18059.0
2015-11-12 15:30:00,13.63,13.64,13.63,13.63,28311.0,13.63,13.64,13.63,13.63,28311.0
2015-11-12 15:35:00,13.63,13.64,13.63,13.63,58035.0,13.63,13.64,13.63,13.63,58035.0
2015-11-12 15:40:00,13.63,13.64,13.63,13.63,35621.0,13.63,13.64,13.63,13.63,35621.0
2015-11-12 15:45:00,13.63,13.65,13.63,13.65,78470.0,13.63,13.65,13.63,13.65,78470.0
2015-11-12 15:50:00,13.65,13.65,13.64,13.65,86508.0,13.65,13.65,13.64,13.65,86508.0
2015-11-12 15:55:00,13.65,13.65,13.64,13.64,227528.0,13.65,13.65,13.64,13.64,227528.0
2015-11-13 09:30:00,13.57,13.58,13.56,13.57,116482.0,13.57,13.58,13.56,13.57,116482.0
2015-11-13 09:35:00,13.56,13.58,13.56,13.58,48367.0,13.56,13.58,13.56,13.58,48367.0
2015-11-13 09:40:00,13.58,13.58,13.55,13.55,53441.0,13.58,13.58,13.55,13.55,53441.0
2015-11-13 09:45:00,13.55,13.59,13.54,13.59,105356.0,13.55,13.59,13.54,13.59,105356.0
2015-11-13 09:50:00,13.58,13.59,13.56,13.58,77969.0,13.58,13.59,13.56,13.58,77969.0
2015-11-13 09:55:00,13.58,13.58,13.56,13.57,54169.0,13.58,13.58,13.56,13.57,54169.0
2015-11-13 10:00:00,13.56,13.57,13.53,13.56,178197.0,13.56,13.57,13.53,13.56,178197.0
2015-11-13 10:05:00,13.57,13.57,13.55,13.56,38314.0,13.57,13.57,13.55,13.56,38314.0
2015-11-13 10:10:00,13.56,13.57,13.54,13.56,71530.0,13.56,13.57,13.54,13.56,71530.0
2015-11-13 10:15:00,13.57,13.57,13.55,13.56,81235.0,13.57,13.57,13.55,13.56,81235.0
2015-11-13 10:20:00,13.55,13.57,13.55,13.57,64348.0,13.55,13.57,13.55,13.57,64348.0
2015-11-13 10:25:00,13.56,13.57,13.54,13.54,53850.0,13.56,13.57,13.54,13.54,53850.0
2015-11-13 10:30:00,13.54,13.56,13.54,13.55,60738.0,13.54,13.56,13.54,13.55,60738.0
2015-11-13 10:35:00,13.55,13.56,13.54,13.55,46817.0,13.55,13.56,13.54,13.55,46817.0
2015-11-13 10:40:00,13.55,13.58,13.55,13.58,33615.0,13.55,13.58,13.55,13.58,33615.0
2015-11-13 10:45:00,13.58,13.59,13.56,13.58,52113.0,13.58,13.59,13.56,13.58,52113.0
2015-11-13 10:50:00,13.57,13.59,13.57,13.59,47138.0,13.57,13.59,13.57,13.59,47138.0
2015-11-13 10:55:00,13.59,13.6,13.58,13.6,45861.0,13.59,13.6,13.58,13.6,45861.0
2015-11-13 11:00:00,13.59,13.6,13.58,13.6,41506.0,13.59,13.6,13.58,13.6,41506.0
2015-11-13 11:05:00,13.6,13.6,13.58,13.59,62861.0,13.6,13.6,13.58,13.59,62861.0
2015-11-13 11:10:00,13.58,13.59,13.58,13.59,27897.0,13.58,13.59,13.58,13.59,27897.0
2015-11-13 11:15:00,13.59,13.59,13.57,13.58,45967.0,13.59,13.59,13.57,13.58,45967.0
2015-11-13 11:20:00,13.58,13.59,13.57,13.59,44429.0,13.58,13.59,13.57,13.59,44429.0
2015-11-13 11:25:00,13.59,13.6,13.58,13.59,53371.0,13.59,13.6,13.58,13.59,53371.0
2015-11-13 11:30:00,13.58,13.59,13.58,13.58,33183.0,13.58,13.59,13.58,13.58,33183.0
2015-11-13 11:35:00,13.58,13.59,13.57,13.58,23301.0,13.58,13.59,13.57,13.58,23301.0
2015-11-13 11:40:00,13.58,13.59,13.58,13.59,24817.0,13.58,13.59,13.58,13.59,24817.0
2015-11-13 11:45:00,13.58,13.59,13.58,13.59,53863.0,13.58,13.59,13.58,13.59,53863.0
2015-11-13 11:50:00,13.59,13.59,13.58,13.59,10935.0,13.59,13.59,13.58,13.59,10935.0
2015-11-13 11:55:00,13.59,13.6,13.58,13.6,13345.0,13.59,13.6,13.58,13.6,13345.0
2015-11-13 12:00:00,13.59,13.6,13.59,13.59,46063.0,13.59,13.6,13.59,13.59,46063.0
2015-11-13 12:05:00,13.6,13.6,13.59,13.6,24673.0,13.6,13.6,13.59,13.6,24673.0
2015-11-13 12:10:00,13.59,13.6,13.59,13.6,34408.0,13.59,13.6,13.59,13.6,34408.0
2015-11-13 12:15:00,13.6,13.6,13.59,13.59,27072.0,13.6,13.6,13.59,13.59,27072.0
2015-11-13 12:20:00,13.59,13.6,13.59,13.59,33042.0,13.59,13.6,13.59,13.59,33042.0
2015-11-13 12:25:00,13.6,13.6,13.58,13.59,34717.0,13.6,13.6,13.58,13.59,34717.0
2015-11-13 12:30:00,13.59,13.6,13.58,13.59,59252.0,13.59,13.6,13.58,13.59,59252.0
2015-11-13 12:35:00,13.59,13.59,13.58,13.59,23689.0,13.59,13.59,13.58,13.59,23689.0
2015-11-13 12:40:00,13.59,13.59,13.57,13.57,22794.0,13.59,13.59,13.57,13.57,22794.0
2015-11-13 12:45:00,13.57,13.58,13.56,13.57,48394.0,13.57,13.58,13.56,13.57,48394.0
2015-11-13 12:50:00,13.57,13.58,13.57,13.58,9100.0,13.57,13.58,13.57,13.58,9100.0
2015-11-13 12:55:00,13.58,13.58,13.57,13.58,16400.0,13.58,13.58,13.57,13.58,16400.0
2015-11-13 13:00:00,13.57,13.58,13.57,13.58,17582.0,13.57,13.58,13.57,13.58,17582.0
2015-11-13 13:05:00,13.57,13.59,13.57,13.59,16070.0,13.57,13.59,13.57,13.59,16070.0
2015-11-13 13:10:00,13.58,13.59,13.58,13.58,54309.0,13.58,13.59,13.58,13.58,54309.0
2015-11-13 13:15:00,13.59,13.59,13.58,13.58,17282.0,13.59,13.59,13.58,13.58,17282.0
2015-11-13 13:20:00,13.58,13.59,13.57,13.58,39295.0,13.58,13.59,13.57,13.58,39295.0
2015-11-13 13:25:00,13.59,13.59,13.58,13.59,8588.0,13.59,13.59,13.58,13.59,8588.0
2015-11-13 13:30:00,13.59,13.59,13.58,13.58,23496.0,13.59,13.59,13.58,13.58,23496.0
2015-11-13 13:35:00,13.58,13.59,13.57,13.58,107282.0,13.58,13.59,13.57,13.58,107282.0
2015-11-13 13:40:00,13.58,13.58,13.57,13.58,9010.0,13.58,13.58,13.57,13.58,9010.0
2015-11-13 13:45:00,13.58,13.58,13.57,13.58,27584.0,13.58,13.58,13.57,13.58,27584.0
2015-11-13 13:50:00,13.58,13.58,13.57,13.57,63890.0,13.58,13.58,13.57,13.57,63890.0
2015-11-13 13:55:00,13.58,13.58,13.57,13.57,12025.0,13.58,13.58,13.57,13.57,12025.0
2015-11-13 14:00:00,13.57,13.58,13.57,13.57,9643.0,13.57,13.58,13.57,13.57,9643.0
2015-11-13 14:05:00,13.57,13.58,13.57,13.58,67495.0,13.57,13.58,13.57,13.58,67495.0
2015-11-13 14:10:00,13.57,13.59,13.57,13.58,22068.0,13.57,13.59,13.57,13.58,22068.0
2015-11-13 14:15:00,13.58,13.59,13.58,13.59,47194.0,13.58,13.59,13.58,13.59,47194.0
2015-11-13 14:20:00,13.59,13.59,13.58,13.59,19900.0,13.59,13.59,13.58,13.59,19900.0
2015-11-13 14:25:00,13.59,13.59,13.58,13.58,99066.0,13.59,13.59,13.58,13.58,99066.0
2015-11-13 14:30:00,13.58,13.59,13.58,13.58,51240.0,13.58,13.59,13.58,13.58,51240.0
2015-11-13 14:35:00,13.58,13.59,13.58,13.58,33933.0,13.58,13.59,13.58,13.58,33933.0
2015-11-13 14:40:00,13.58,13.58,13.57,13.58,50395.0,13.58,13.58,13.57,13.58,50395.0
2015-11-13 14:45:00,13.58,13.58,13.57,13.57,37928.0,13.58,13.58,13.57,13.57,37928.0
2015-11-13 14:50:00,13.58,13.58,13.57,13.58,12348.0,13.58,13.58,13.57,13.58,12348.0
2015-11-13 14:55:00,13.58,13.58,13.57,13.58,24882.0,13.58,13.58,13.57,13.58,24882.0
2015-11-13 15:00:00,13.58,13.58,13.57,13.58,10747.0,13.58,13.58,13.57,13.58,10747.0
2015-11-13 15:05:00,13.58,13.58,13.57,13.57,28947.0,13.58,13.58,13.57,13.57,28947.0
2015-11-13 15:10:00,13.58,13.58,13.57,13.58,45032.0,13.58,13.58,13.57,13.58,45032.0
2015-11-13 15:15:00,13.57,13.58,13.57,13.57,9149.0,13.57,13.58,13.57,13.57,9149.0
2015-11-13 15:20:00,13.58,13.58,13.56,13.57,53578.0,13.58,13.58,13.56,13.57,53578.0
2015-11-13 15:25:00,13.57,13.59,13.56,13.58,48841.0,13.57,13.59,13.56,13.58,48841.0
2015-11-13 15:30:00,13.58,13.59,13.58,13.59,39159.0,13.58,13.59,13.58,13.59,39159.0
2015-11-13 15:35:00,13.58,13.59,13.58,13.59,15397.0,13.58,13.59,13.58,13.59,15397.0
2015-11-13 15:40:00,13.59,13.59,13.58,13.58,65569.0,13.59,13.59,13.58,13.58,65569.0
2015-11-13 15:45:00,13.58,13.59,13.58,13.58,25563.0,13.58,13.59,13.58,13.58,25563.0
2015-11-13 15:50:00,13.58,13.59,13.58,13.59,48357.0,13.58,13.59,13.58,13.59,48357.0
2015-11-13 15:55:00,13.59,13.59,13.57,13.58,329953.0,13.59,13.59,13.57,13.58,329953.0
2015-11-16 09:30:00,13.62,13.62,13.59,13.6,88162.0,13.62,13.62,13.59,13.6,88162.0
2015-11-16 09:35:00,13.59,13.63,13.58,13.63,64246.0,13.59,13.63,13.58,13.63,64246.0
2015-11-16 09:40:00,13.63,13.63,13.61,13.62,77193.0,13.63,13.63,13.61,13.62,77193.0
2015-11-16 09:45:00,13.62,13.62,13.59,13.62,54069.0,13.62,13.62,13.59,13.62,54069.0
2015-11-16 09:50:00,13.61,13.62,13.58,13.59,53270.0,13.61,13.62,13.58,13.59,53270.0
2015-11-16 09:55:00,13.58,13.6,13.57,13.58,17566.0,13.58,13.6,13.57,13.58,17566.0
2015-11-16 10:00:00,13.57,13.59,13.56,13.59,40809.0,13.57,13.59,13.56,13.59,40809.0
2015-11-16 10:05:00,13.59,13.6,13.58,13.59,36566.0,13.59,13.6,13.58,13.59,36566.0
2015-11-16 10:10:00,13.6,13.6,13.58,13.6,32092.0,13.6,13.6,13.58,13.6,32092.0
2015-11-16 10:15:00,13.59,13.6,13.59,13.6,25538.0,13.59,13.6,13.59,13.6,25538.0
2015-11-16 10:20:00,13.59,13.6,13.59,13.59,15296.0,13.59,13.6,13.59,13.59,15296.0
2015-11-16 10:25:00,13.6,13.6,13.56,13.58,56291.0,13.6,13.6,13.56,13.58,56291.0
2015-11-16 10:30:00,13.57,13.58,13.56,13.57,14637.0,13.57,13.58,13.56,13.57,14637.0
2015-11-16 10:35:00,13.57,13.58,13.56,13.57,26587.0,13.57,13.58,13.56,13.57,26587.0
2015-11-16 10:40:00,13.58,13.6,13.57,13.6,31195.0,13.58,13.6,13.57,13.6,31195.0
2015-11-16 10:45:00,13.6,13.61,13.59,13.6,54855.0,13.6,13.61,13.59,13.6,54855.0
2015-11-16 10:50:00,13.59,13.6,13.57,13.57,27529.0,13.59,13.6,13.57,13.57,27529.0
2015-11-16 10:55:00,13.57,13.58,13.56,13.57,31929.0,13.57,13.58,13.56,13.57,31929.0
2015-11-16 11:00:00,13.57,13.57,13.56,13.56,32570.0,13.57,13.57,13.56,13.56,32570.0
2015-11-16 11:05:00,13.56,13.58,13.55,13.58,30289.0,13.56,13.58,13.55,13.58,30289.0
2015-11-16 11:10:00,13.58,13.59,13.57,13.57,86432.0,13.58,13.59,13.57,13.57,86432.0
2015-11-16 11:15:00,13.57,13.59,13.56,13.58,29717.0,13.57,13.59,13.56,13.58,29717.0
2015-11-16 11:20:00,13.59,13.6,13.57,13.6,39361.0,13.59,13.6,13.57,13.6,39361.0
2015-11-16 11:25:00,13.59,13.59,13.58,13.58,24432.0,13.59,13.59,13.58,13.58,24432.0
2015-11-16 11:30:00,13.58,13.58,13.57,13.57,30152.0,13.58,13.58,13.57,13.57,30152.0
2015-11-16 11:35:00,13.57,13.58,13.57,13.57,40999.0,13.57,13.58,13.57,13.57,40999.0
2015-11-16 11:40:00,13.57,13.59,13.57,13.58,23460.0,13.57,13.59,13.57,13.58,23460.0
2015-11-16 11:45:00,13.57,13.59,13.57,13.58,36824.0,13.57,13.59,13.57,13.58,36824.0
2015-11-16 11:50:00,13.58,13.58,13.57,13.58,11891.0,13.58,13.58,13.57,13.58,11891.0
2015-11-16 11:55:00,13.58,13.59,13.57,13.58,14143.0,13.58,13.59,13.57,13.58,14143.0
2015-11-16 12:00:00,13.58,13.58,13.57,13.58,6900.0,13.58,13.58,13.57,13.58,6900.0
2015-11-16 12:05:00,13.58,13.59,13.58,13.58,13425.0,13.58,13.59,13.58,13.58,13425.0
2015-11-16 12:10:00,13.59,13.59,13.58,13.59,12297.0,13.59,13.59,13.58,13.59,12297.0
2015-11-16 12:15:00,13.58,13.6,13.58,13.6,57890.0,13.58,13.6,13.58,13.6,57890.0
2015-11-16 12:20:00,13.6,13.61,13.59,13.6,55327.0,13.6,13.61,13.59,13.6,55327.0
2015-11-16 12:25:00,13.6,13.61,13.6,13.61,65576.0,13.6,13.61,13.6,13.61,65576.0
2015-11-16 12:30:00,13.61,13.61,13.6,13.61,16090.0,13.61,13.61,13.6,13.61,16090.0
2015-11-16 12:35:00,13.6,13.61,13.6,13.61,34913.0,13.6,13.61,13.6,13.61,34913.0
2015-11-16 12:40:00,13.6,13.61,13.6,13.6,18839.0,13.6,13.61,13.6,13.6,18839.0
2015-11-16 12:45:00,13.61,13.61,13.59,13.6,83815.0,13.61,13.61,13.59,13.6,83815.0
2015-11-16 12:50:00,13.59,13.6,13.59,13.59,18236.0,13.59,13.6,13.59,13.59,18236.0
2015-11-16 12:55:00,13.6,13.6,13.59,13.59,9378.0,13.6,13.6,13.59,13.59,9378.0
2015-11-16 13:00:00,13.6,13.61,13.59,13.6,34219.0,13.6,13.61,13.59,13.6,34219.0
2015-11-16 13:05:00,13.6,13.61,13.59,13.6,9811.0,13.6,13.61,13.59,13.6,9811.0
2015-11-16 13:10:00,13.6,13.6,13.59,13.6,6793.0,13.6,13.6,13.59,13.6,6793.0
2015-11-16 13:15:00,13.6,13.6,13.59,13.59,6820.0,13.6,13.6,13.59,13.59,6820.0
2015-11-16 13:20:00,13.6,13.61,13.59,13.61,29112.0,13.6,13.61,13.59,13.61,29112.0
2015-11-16 13:25:00,13.61,13.61,13.59,13.6,80034.0,13.61,13.61,13.59,13.6,80034.0
2015-11-16 13:30:00,13.6,13.61,13.6,13.61,4600.0,13.6,13.61,13.6,13.61,4600.0
2015-11-16 13:35:00,13.6,13.61,13.59,13.59,19757.0,13.6,13.61,13.59,13.59,19757.0
2015-11-16 13:40:00,13.6,13.6,13.59,13.59,11965.0,13.6,13.6,13.59,13.59,11965.0
2015-11-16 13:45:00,13.6,13.61,13.59,13.61,16994.0,13.6,13.61,13.59,13.61,16994.0
2015-11-16 13:50:00,13.6,13.62,13.6,13.61,22547.0,13.6,13.62,13.6,13.61,22547.0
2015-11-16 13:55:00,13.62,13.62,13.61,13.62,89289.0,13.62,13.62,13.61,13.62,89289.0
2015-11-16 14:00:00,13.62,13.63,13.62,13.62,17078.0,13.62,13.63,13.62,13.62,17078.0
2015-11-16 14:05:00,13.62,13.62,13.6,13.61,34500.0,13.62,13.62,13.6,13.61,34500.0
2015-11-16 14:10:00,13.62,13.62,13.61,13.61,3024.0,13.62,13.62,13.61,13.61,3024.0
2015-11-16 14:15:00,13.62,13.62,13.61,13.62,18431.0,13.62,13.62,13.61,13.62,18431.0
2015-11-16 14:20:00,13.62,13.62,13.61,13.62,5756.0,13.62,13.62,13.61,13.62,5756.0
2015-11-16 14:25:00,13.61,13.62,13.6,13.61,28510.0,13.61,13.62,13.6,13.61,28510.0
2015-11-16 14:30:00,13.61,13.62,13.6,13.62,12672.0,13.61,13.62,13.6,13.62,12672.0
2015-11-16 14:35:00,13.61,13.62,13.61,13.61,5740.0,13.61,13.62,13.61,13.61,5740.0
2015-11-16 14:40:00,13.62,13.62,13.61,13.62,5928.0,13.62,13.62,13.61,13.62,5928.0
2015-11-16 14:45:00,13.62,13.62,13.61,13.61,11353.0,13.62,13.62,13.61,13.61,11353.0
2015-11-16 14:50:00,13.61,13.62,13.6,13.61,23154.0,13.61,13.62,13.6,13.61,23154.0
2015-11-16 14:55:00,13.6,13.61,13.59,13.6,27157.0,13.6,13.61,13.59,13.6,27157.0
2015-11-16 15:00:00,13.59,13.6,13.58,13.59,99908.0,13.59,13.6,13.58,13.59,99908.0
2015-11-16 15:05:00,13.59,13.6,13.59,13.59,10762.0,13.59,13.6,13.59,13.59,10762.0
2015-11-16 15:10:00,13.6,13.6,13.59,13.6,19055.0,13.6,13.6,13.59,13.6,19055.0
2015-11-16 15:15:00,13.6,13.6,13.59,13.6,10344.0,13.6,13.6,13.59,13.6,10344.0
2015-11-16 15:20:00,13.6,13.61,13.59,13.61,113205.0,13.6,13.61,13.59,13.61,113205.0
2015-11-16 15:25:00,13.6,13.61,13.6,13.61,5138.0,13.6,13.61,13.6,13.61,5138.0
2015-11-16 15:30:00,13.61,13.61,13.6,13.61,26127.0,13.61,13.61,13.6,13.61,26127.0
2015-11-16 15:35:00,13.61,13.61,13.6,13.61,21300.0,13.61,13.61,13.6,13.61,21300.0
2015-11-16 15:40:00,13.61,13.61,13.6,13.6,21676.0,13.61,13.61,13.6,13.6,21676.0
2015-11-16 15:45:00,13.61,13.62,13.6,13.61,195845.0,13.61,13.62,13.6,13.61,195845.0
2015-11-16 15:50:00,13.61,13.61,13.6,13.61,115979.0,13.61,13.61,13.6,13.61,115979.0
2015-11-16 15:55:00,13.61,13.62,13.6,13.61,275682.0,13.61,13.62,13.6,13.61,275682.0
2015-11-17 09:30:00,13.63,13.63,13.6,13.6,175253.0,13.63,13.63,13.6,13.6,175253.0
2015-11-17 09:35:00,13.61,13.62,13.6,13.61,60139.0,13.61,13.62,13.6,13.61,60139.0
2015-11-17 09:40:00,13.61,13.62,13.6,13.6,65668.0,13.61,13.62,13.6,13.6,65668.0
2015-11-17 09:45:00,13.6,13.62,13.59,13.6,77933.0,13.6,13.62,13.59,13.6,77933.0
2015-11-17 09:50:00,13.6,13.6,13.59,13.59,48062.0,13.6,13.6,13.59,13.59,48062.0
2015-11-17 09:55:00,13.6,13.61,13.59,13.61,79203.0,13.6,13.61,13.59,13.61,79203.0
2015-11-17 10:00:00,13.61,13.62,13.59,13.6,61825.0,13.61,13.62,13.59,13.6,61825.0
2015-11-17 10:05:00,13.6,13.6,13.58,13.59,78202.0,13.6,13.6,13.58,13.59,78202.0
2015-11-17 10:10:00,13.59,13.6,13.56,13.56,100449.0,13.59,13.6,13.56,13.56,100449.0
2015-11-17 10:15:00,13.57,13.57,13.54,13.57,199623.0,13.57,13.57,13.54,13.57,199623.0
2015-11-17 10:20:00,13.56,13.57,13.55,13.56,95440.0,13.56,13.57,13.55,13.56,95440.0
2015-11-17 10:25:00,13.56,13.57,13.55,13.56,71193.0,13.56,13.57,13.55,13.56,71193.0
2015-11-17 10:30:00,13.56,13.56,13.55,13.56,63613.0,13.56,13.56,13.55,13.56,63613.0
2015-11-17 10:35:00,13.55,13.58,13.55,13.58,66986.0,13.55,13.58,13.55,13.58,66986.0
2015-11-17 10:40:00,13.57,13.58,13.57,13.57,16745.0,13.57,13.58,13.57,13.57,16745.0
2015-11-17 10:45:00,13.57,13.58,13.56,13.57,100269.0,13.57,13.58,13.56,13.57,100269.0
2015-11-17 10:50:00,13.57,13.57,13.56,13.57,22037.0,13.57,13.57,13.56,13.57,22037.0
2015-11-17 10:55:00,13.56,13.57,13.55,13.55,33292.0,13.56,13.57,13.55,13.55,33292.0
2015-11-17 11:00:00,13.56,13.57,13.55,13.56,92379.0,13.56,13.57,13.55,13.56,92379.0
2015-11-17 11:05:00,13.56,13.57,13.55,13.56,46807.0,13.56,13.57,13.55,13.56,46807.0
2015-11-17 11:10:00,13.56,13.56,13.54,13.54,70953.0,13.56,13.56,13.54,13.54,70953.0
2015-11-17 11:15:00,13.54,13.57,13.54,13.57,32860.0,13.54,13.57,13.54,13.57,32860.0
2015-11-17 11:20:00,13.56,13.57,13.55,13.56,78523.0,13.56,13.57,13.55,13.56,78523.0
2015-11-17 11:25:00,13.55,13.56,13.54,13.56,95591.0,13.55,13.56,13.54,13.56,95591.0
2015-11-17 11:30:00,13.56,13.56,13.55,13.56,14011.0,13.56,13.56,13.55,13.56,14011.0
2015-11-17 11:35:00,13.56,13.56,13.54,13.54,44647.0,13.56,13.56,13.54,13.54,44647.0
2015-11-17 11:40:00,13.55,13.56,13.49,13.49,290874.0,13.55,13.56,13.49,13.49,290874.0
2015-11-17 11:45:00,13.49,13.51,13.48,13.48,316413.0,13.49,13.51,13.48,13.48,316413.0
2015-11-17 11:50:00,13.49,13.5,13.47,13.49,138693.0,13.49,13.5,13.47,13.49,138693.0
2015-11-17 11:55:00,13.48,13.49,13.47,13.48,133085.0,13.48,13.49,13.47,13.48,133085.0
2015-11-17 12:00:00,13.48,13.51,13.47,13.51,67038.0,13.48,13.51,13.47,13.51,67038.0
2015-11-17 12:05:00,13.5,13.53,13.5,13.53,75725.0,13.5,13.53,13.5,13.53,75725.0
2015-11-17 12:10:00,13.53,13.54,13.52,13.53,118206.0,13.53,13.54,13.52,13.53,118206.0
2015-11-17 12:15:00,13.53,13.54,13.52,13.52,33689.0,13.53,13.54,13.52,13.52,33689.0
2015-11-17 12:20:00,13.52,13.54,13.52,13.54,27643.0,13.52,13.54,13.52,13.54,27643.0
2015-11-17 12:25:00,13.54,13.59,13.53,13.56,127018.0,13.54,13.59,13.53,13.56,127018.0
2015-11-17 12:30:00,13.56,13.57,13.55,13.57,24708.0,13.56,13.57,13.55,13.57,24708.0
2015-11-17 12:35:00,13.57,13.58,13.56,13.57,61239.0,13.57,13.58,13.56,13.57,61239.0
2015-11-17 12:40:00,13.58,13.58,13.56,13.56,42710.0,13.58,13.58,13.56,13.56,42710.0
2015-11-17 12:45:00,13.56,13.58,13.56,13.58,18850.0,13.56,13.58,13.56,13.58,18850.0
2015-11-17 12:50:00,13.58,13.59,13.57,13.59,12961.0,13.58,13.59,13.57,13.59,12961.0
2015-11-17 12:55:00,13.59,13.59,13.57,13.58,57141.0,13.59,13.59,13.57,13.58,57141.0
2015-11-17 13:00:00,13.58,13.58,13.56,13.57,88685.0,13.58,13.58,13.56,13.57,88685.0
2015-11-17 13:05:00,13.56,13.58,13.56,13.57,49895.0,13.56,13.58,13.56,13.57,49895.0
2015-11-17 13:10:00,13.57,13.58,13.57,13.58,50187.0,13.57,13.58,13.57,13.58,50187.0
2015-11-17 13:15:00,13.58,13.58,13.57,13.57,40454.0,13.58,13.58,13.57,13.57,40454.0
2015-11-17 13:20:00,13.57,13.58,13.55,13.56,62595.0,13.57,13.58,13.55,13.56,62595.0
2015-11-17 13:25:00,13.56,13.56,13.54,13.54,59923.0,13.56,13.56,13.54,13.54,59923.0
2015-11-17 13:30:00,13.54,13.56,13.54,13.54,79429.0,13.54,13.56,13.54,13.54,79429.0
2015-11-17 13:35:00,13.54,13.55,13.53,13.55,31463.0,13.54,13.55,13.53,13.55,31463.0
2015-11-17 13:40:00,13.54,13.55,13.54,13.54,24006.0,13.54,13.55,13.54,13.54,24006.0
2015-11-17 13:45:00,13.54,13.55,13.53,13.53,30740.0,13.54,13.55,13.53,13.53,30740.0
2015-11-17 13:50:00,13.54,13.54,13.52,13.53,60378.0,13.54,13.54,13.52,13.53,60378.0
2015-11-17 13:55:00,13.52,13.55,13.52,13.55,35985.0,13.52,13.55,13.52,13.55,35985.0
2015-11-17 14:00:00,13.55,13.55,13.54,13.54,75179.0,13.55,13.55,13.54,13.54,75179.0
2015-11-17 14:05:00,13.54,13.55,13.54,13.55,20740.0,13.54,13.55,13.54,13.55,20740.0
2015-11-17 14:10:00,13.54,13.55,13.53,13.54,41029.0,13.54,13.55,13.53,13.54,41029.0
2015-11-17 14:15:00,13.54,13.55,13.53,13.55,34986.0,13.54,13.55,13.53,13.55,34986.0
2015-11-17 14:20:00,13.55,13.56,13.54,13.56,35289.0,13.55,13.56,13.54,13.56,35289.0
2015-11-17 14:25:00,13.56,13.59,13.55,13.58,132513.0,13.56,13.59,13.55,13.58,132513.0
2015-11-17 14:30:00,13.58,13.58,13.55,13.55,17596.0,13.58,13.58,13.55,13.55,17596.0
2015-11-17 14:35:00,13.55,13.56,13.55,13.56,11135.0,13.55,13.56,13.55,13.56,11135.0
2015-11-17 14:40:00,13.56,13.57,13.55,13.57,43136.0,13.56,13.57,13.55,13.57,43136.0
2015-11-17 14:45:00,13.56,13.57,13.56,13.57,15278.0,13.56,13.57,13.56,13.57,15278.0
2015-11-17 14:50:00,13.57,13.58,13.56,13.58,43401.0,13.57,13.58,13.56,13.58,43401.0
2015-11-17 14:55:00,13.58,13.58,13.55,13.55,86009.0,13.58,13.58,13.55,13.55,86009.0
2015-11-17 15:00:00,13.56,13.56,13.54,13.55,33348.0,13.56,13.56,13.54,13.55,33348.0
2015-11-17 15:05:00,13.55,13.56,13.54,13.54,41249.0,13.55,13.56,13.54,13.54,41249.0
2015-11-17 15:10:00,13.55,13.55,13.54,13.54,125797.0,13.55,13.55,13.54,13.54,125797.0
2015-11-17 15:15:00,13.55,13.56,13.54,13.56,48846.0,13.55,13.56,13.54,13.56,48846.0
2015-11-17 15:20:00,13.55,13.56,13.55,13.55,28630.0,13.55,13.56,13.55,13.55,28630.0
2015-11-17 15:25:00,13.55,13.56,13.54,13.55,41694.0,13.55,13.56,13.54,13.55,41694.0
2015-11-17 15:30:00,13.55,13.55,13.54,13.54,22795.0,13.55,13.55,13.54,13.54,22795.0
2015-11-17 15:35:00,13.54,13.55,13.54,13.55,42307.0,13.54,13.55,13.54,13.55,42307.0
2015-11-17 15:40:00,13.56,13.56,13.55,13.56,66531.0,13.56,13.56,13.55,13.56,66531.0
2015-11-17 15:45:00,13.56,13.57,13.55,13.56,78878.0,13.56,13.57,13.55,13.56,78878.0
2015-11-17 15:50:00,13.56,13.56,13.54,13.55,37274.0,13.56,13.56,13.54,13.55,37274.0
2015-11-17 15:55:00,13.55,13.55,13.54,13.55,210896.0,13.55,13.55,13.54,13.55,210896.0
2015-11-18 09:30:00,13.49,13.51,13.48,13.51,156146.0,13.49,13.51,13.48,13.51,156146.0
2015-11-18 09:35:00,13.5,13.51,13.48,13.49,29591.0,13.5,13.51,13.48,13.49,29591.0
2015-11-18 09:40:00,13.48,13.49,13.47,13.49,52456.0,13.48,13.49,13.47,13.49,52456.0
2015-11-18 09:45:00,13.49,13.5,13.48,13.5,26011.0,13.49,13.5,13.48,13.5,26011.0
2015-11-18 09:50:00,13.49,13.51,13.47,13.48,73354.0,13.49,13.51,13.47,13.48,73354.0
2015-11-18 09:55:00,13.49,13.5,13.48,13.5,28519.0,13.49,13.5,13.48,13.5,28519.0
2015-11-18 10:00:00,13.49,13.49,13.46,13.48,100364.0,13.49,13.49,13.46,13.48,100364.0
2015-11-18 10:05:00,13.48,13.49,13.47,13.48,44630.0,13.48,13.49,13.47,13.48,44630.0
2015-11-18 10:10:00,13.47,13.48,13.47,13.48,5920.0,13.47,13.48,13.47,13.48,5920.0
2015-11-18 10:15:00,13.48,13.48,13.47,13.47,33868.0,13.48,13.48,13.47,13.47,33868.0
2015-11-18 10:20:00,13.47,13.48,13.44,13.44,93483.0,13.47,13.48,13.44,13.44,93483.0
2015-11-18 10:25:00,13.45,13.46,13.44,13.45,38635.0,13.45,13.46,13.44,13.45,38635.0
2015-11-18 10:30:00,13.45,13.46,13.44,13.46,70208.0,13.45,13.46,13.44,13.46,70208.0
2015-11-18 10:35:00,13.46,13.46,13.44,13.45,24801.0,13.46,13.46,13.44,13.45,24801.0
2015-11-18 10:40:00,13.44,13.46,13.44,13.46,85598.0,13.44,13.46,13.44,13.46,85598.0
2015-11-18 10:45:00,13.45,13.46,13.45,13.46,27195.0,13.45,13.46,13.45,13.46,27195.0
2015-11-18 10:50:00,13.46,13.46,13.44,13.44,26565.0,13.46,13.46,13.44,13.44,26565.0
2015-11-18 10:55:00,13.45,13.45,13.43,13.45,32281.0,13.45,13.45,13.43,13.45,32281.0
2015-11-18 11:00:00,13.44,13.45,13.44,13.45,38398.0,13.44,13.45,13.44,13.45,38398.0
2015-11-18 11:05:00,13.45,13.45,13.44,13.45,16042.0,13.45,13.45,13.44,13.45,16042.0
2015-11-18 11:10:00,13.44,13.46,13.44,13.45,19564.0,13.44,13.46,13.44,13.45,19564.0
2015-11-18 11:15:00,13.45,13.46,13.44,13.44,20205.0,13.45,13.46,13.44,13.44,20205.0
2015-11-18 11:20:00,13.44,13.45,13.43,13.44,36908.0,13.44,13.45,13.43,13.44,36908.0
2015-11-18 11:25:00,13.44,13.45,13.44,13.45,17500.0,13.44,13.45,13.44,13.45,17500.0
2015-11-18 11:30:00,13.44,13.45,13.43,13.44,57561.0,13.44,13.45,13.43,13.44,57561.0
2015-11-18 11:35:00,13.44,13.44,13.43,13.43,17122.0,13.44,13.44,13.43,13.43,17122.0
2015-11-18 11:40:00,13.44,13.44,13.43,13.44,13885.0,13.44,13.44,13.43,13.44,13885.0
2015-11-18 11:45:00,13.44,13.44,13.42,13.43,33795.0,13.44,13.44,13.42,13.43,33795.0
2015-11-18 11:50:00,13.43,13.43,13.42,13.42,16474.0,13.43,13.43,13.42,13.42,16474.0
2015-11-18 11:55:00,13.43,13.43,13.42,13.43,24218.0,13.43,13.43,13.42,13.43,24218.0
2015-11-18 12:00:00,13.43,13.43,13.4,13.41,92385.0,13.43,13.43,13.4,13.41,92385.0
2015-11-18 12:05:00,13.41,13.41,13.39,13.39,168781.0,13.41,13.41,13.39,13.39,168781.0
2015-11-18 12:10:00,13.39,13.41,13.39,13.41,51416.0,13.39,13.41,13.39,13.41,51416.0
2015-11-18 12:15:00,13.41,13.42,13.4,13.42,23331.0,13.41,13.42,13.4,13.42,23331.0
2015-11-18 12:20:00,13.41,13.43,13.41,13.42,43579.0,13.41,13.43,13.41,13.42,43579.0
2015-11-18 12:25:00,13.42,13.43,13.41,13.42,46207.0,13.42,13.43,13.41,13.42,46207.0
2015-11-18 12:30:00,13.42,13.43,13.42,13.43,11410.0,13.42,13.43,13.42,13.43,11410.0
2015-11-18 12:35:00,13.42,13.43,13.42,13.43,11202.0,13.42,13.43,13.42,13.43,11202.0
2015-11-18 12:40:00,13.42,13.44,13.42,13.43,32081.0,13.42,13.44,13.42,13.43,32081.0
2015-11-18 12:45:00,13.44,13.44,13.43,13.44,7898.0,13.44,13.44,13.43,13.44,7898.0
2015-11-18 12:50:00,13.44,13.45,13.43,13.45,19052.0,13.44,13.45,13.43,13.45,19052.0
2015-11-18 12:55:00,13.44,13.45,13.43,13.44,18694.0,13.44,13.45,13.43,13.44,18694.0
2015-11-18 13:00:00,13.44,13.45,13.43,13.45,22151.0,13.44,13.45,13.43,13.45,22151.0
2015-11-18 13:05:00,13.45,13.47,13.45,13.46,29392.0,13.45,13.47,13.45,13.46,29392.0
2015-11-18 13:10:00,13.46,13.48,13.46,13.48,16358.0,13.46,13.48,13.46,13.48,16358.0
2015-11-18 13:15:00,13.48,13.48,13.46,13.46,34432.0,13.48,13.48,13.46,13.46,34432.0
2015-11-18 13:20:00,13.46,13.48,13.46,13.47,82108.0,13.46,13.48,13.46,13.47,82108.0
2015-11-18 13:25:00,13.46,13.5,13.46,13.49,67278.0,13.46,13.5,13.46,13.49,67278.0
2015-11-18 13:30:00,13.5,13.5,13.49,13.5,31463.0,13.5,13.5,13.49,13.5,31463.0
2015-11-18 13:35:00,13.5,13.5,13.49,13.5,13814.0,13.5,13.5,13.49,13.5,13814.0
2015-11-18 13:40:00,13.5,13.55,13.49,13.53,98190.0,13.5,13.55,13.49,13.53,98190.0
2015-11-18 13:45:00,13.52,13.53,13.48,13.49,31296.0,13.52,13.53,13.48,13.49,31296.0
2015-11-18 13:50:00,13.49,13.51,13.48,13.51,35191.0,13.49,13.51,13.48,13.51,35191.0
2015-11-18 13:55:00,13.51,13.51,13.5,13.5,19317.0,13.51,13.51,13.5,13.5,19317.0
2015-11-18 14:00:00,13.49,13.57,13.44,13.47,383583.0,13.49,13.57,13.44,13.47,383583.0
2015-11-18 14:05:00,13.47,13.54,13.46,13.52,180797.0,13.47,13.54,13.46,13.52,180797.0
2015-11-18 14:10:00,13.52,13.55,13.5,13.51,111055.0,13.52,13.55,13.5,13.51,111055.0
2015-11-18 14:15:00,13.51,13.52,13.49,13.5,71286.0,13.51,13.52,13.49,13.5,71286.0
2015-11-18 14:20:00,13.5,13.51,13.46,13.46,74229.0,13.5,13.51,13.46,13.46,74229.0
2015-11-18 14:25:00,13.47,13.49,13.46,13.48,18885.0,13.47,13.49,13.46,13.48,18885.0
2015-11-18 14:30:00,13.48,13.48,13.47,13.48,26203.0,13.48,13.48,13.47,13.48,26203.0
2015-11-18 14:35:00,13.48,13.49,13.48,13.49,27034.0,13.48,13.49,13.48,13.49,27034.0
2015-11-18 14:40:00,13.49,13.5,13.49,13.49,12475.0,13.49,13.5,13.49,13.49,12475.0
2015-11-18 14:45:00,13.5,13.5,13.49,13.5,10143.0,13.5,13.5,13.49,13.5,10143.0
2015-11-18 14:50:00,13.5,13.52,13.49,13.5,87474.0,13.5,13.52,13.49,13.5,87474.0
2015-11-18 14:55:00,13.5,13.5,13.49,13.5,57330.0,13.5,13.5,13.49,13.5,57330.0
2015-11-18 15:00:00,13.5,13.5,13.49,13.5,113788.0,13.5,13.5,13.49,13.5,113788.0
2015-11-18 15:05:00,13.5,13.5,13.49,13.5,12047.0,13.5,13.5,13.49,13.5,12047.0
2015-11-18 15:10:00,13.5,13.51,13.49,13.51,57307.0,13.5,13.51,13.49,13.51,57307.0
2015-11-18 15:15:00,13.51,13.54,13.51,13.54,35840.0,13.51,13.54,13.51,13.54,35840.0
2015-11-18 15:20:00,13.53,13.55,13.53,13.54,41533.0,13.53,13.55,13.53,13.54,41533.0
2015-11-18 15:25:00,13.54,13.55,13.54,13.54,67196.0,13.54,13.55,13.54,13.54,67196.0
2015-11-18 15:30:00,13.55,13.55,13.54,13.55,40641.0,13.55,13.55,13.54,13.55,40641.0
2015-11-18 15:35:00,13.54,13.55,13.54,13.54,46685.0,13.54,13.55,13.54,13.54,46685.0
2015-11-18 15:40:00,13.55,13.55,13.52,13.52,96361.0,13.55,13.55,13.52,13.52,96361.0
2015-11-18 15:45:00,13.52,13.53,13.52,13.52,68472.0,13.52,13.53,13.52,13.52,68472.0
2015-11-18 15:50:00,13.52,13.53,13.51,13.51,141299.0,13.52,13.53,13.51,13.51,141299.0
2015-11-18 15:55:00,13.52,13.52,13.51,13.51,206789.0,13.52,13.52,13.51,13.51,206789.0
2015-11-19 09:30:00,13.61,13.66,13.6,13.64,166658.0,13.61,13.66,13.6,13.64,166658.0
2015-11-19 09:35:00,13.63,13.68,13.63,13.67,304474.0,13.63,13.68,13.63,13.67,304474.0
2015-11-19 09:40:00,13.67,13.75,13.67,13.71,282055.0,13.67,13.75,13.67,13.71,282055.0
2015-11-19 09:45:00,13.71,13.73,13.69,13.71,116948.0,13.71,13.73,13.69,13.71,116948.0
2015-11-19 09:50:00,13.7,13.74,13.69,13.71,119481.0,13.7,13.74,13.69,13.71,119481.0
2015-11-19 09:55:00,13.71,13.72,13.68,13.69,105348.0,13.71,13.72,13.68,13.69,105348.0
2015-11-19 10:00:00,13.7,13.72,13.68,13.71,125418.0,13.7,13.72,13.68,13.71,125418.0
2015-11-19 10:05:00,13.71,13.71,13.68,13.69,36368.0,13.71,13.71,13.68,13.69,36368.0
2015-11-19 10:10:00,13.69,13.71,13.68,13.69,97245.0,13.69,13.71,13.68,13.69,97245.0
2015-11-19 10:15:00,13.68,13.7,13.68,13.7,32053.0,13.68,13.7,13.68,13.7,32053.0
2015-11-19 10:20:00,13.69,13.73,13.69,13.72,93825.0,13.69,13.73,13.69,13.72,93825.0
2015-11-19 10:25:00,13.72,13.72,13.7,13.71,18465.0,13.72,13.72,13.7,13.71,18465.0
2015-11-19 10:30:00,13.71,13.72,13.69,13.69,106720.0,13.71,13.72,13.69,13.69,106720.0
2015-11-19 10:35:00,13.69,13.69,13.65,13.66,88336.0,13.69,13.69,13.65,13.66,88336.0
2015-11-19 10:40:00,13.67,13.68,13.66,13.67,27661.0,13.67,13.68,13.66,13.67,27661.0
2015-11-19 10:45:00,13.68,13.68,13.67,13.67,38112.0,13.68,13.68,13.67,13.67,38112.0
2015-11-19 10:50:00,13.67,13.69,13.66,13.68,63611.0,13.67,13.69,13.66,13.68,63611.0
2015-11-19 10:55:00,13.69,13.69,13.68,13.69,21981.0,13.69,13.69,13.68,13.69,21981.0
2015-11-19 11:00:00,13.69,13.7,13.67,13.67,74825.0,13.69,13.7,13.67,13.67,74825.0
2015-11-19 11:05:00,13.67,13.69,13.66,13.69,114067.0,13.67,13.69,13.66,13.69,114067.0
2015-11-19 11:10:00,13.68,13.69,13.66,13.66,51907.0,13.68,13.69,13.66,13.66,51907.0
2015-11-19 11:15:00,13.67,13.67,13.65,13.67,36730.0,13.67,13.67,13.65,13.67,36730.0
2015-11-19 11:20:00,13.66,13.71,13.65,13.71,113566.0,13.66,13.71,13.65,13.71,113566.0
2015-11-19 11:25:00,13.7,13.71,13.69,13.69,29040.0,13.7,13.71,13.69,13.69,29040.0
2015-11-19 11:30:00,13.7,13.7,13.68,13.69,87622.0,13.7,13.7,13.68,13.69,87622.0
2015-11-19 11:35:00,13.69,13.71,13.69,13.7,50320.0,13.69,13.71,13.69,13.7,50320.0
2015-11-19 11:40:00,13.69,13.73,13.69,13.71,65709.0,13.69,13.73,13.69,13.71,65709.0
2015-11-19 11:45:00,13.71,13.72,13.71,13.72,15789.0,13.71,13.72,13.71,13.72,15789.0
2015-11-19 11:50:00,13.71,13.72,13.68,13.69,64303.0,13.71,13.72,13.68,13.69,64303.0
2015-11-19 11:55:00,13.69,13.7,13.68,13.69,30409.0,13.69,13.7,13.68,13.69,30409.0
2015-11-19 12:00:00,13.7,13.7,13.68,13.7,52758.0,13.7,13.7,13.68,13.7,52758.0
2015-11-19 12:05:00,13.7,13.7,13.68,13.69,23127.0,13.7,13.7,13.68,13.69,23127.0
2015-11-19 12:10:00,13.69,13.69,13.66,13.67,26104.0,13.69,13.69,13.66,13.67,26104.0
2015-11-19 12:15:00,13.66,13.67,13.65,13.65,30184.0,13.66,13.67,13.65,13.65,30184.0
2015-11-19 12:20:00,13.66,13.66,13.6,13.62,256527.0,13.66,13.66,13.6,13.62,256527.0
2015-11-19 12:25:00,13.61,13.62,13.61,13.62,15243.0,13.61,13.62,13.61,13.62,15243.0
2015-11-19 12:30:00,13.61,13.62,13.6,13.6,15186.0,13.61,13.62,13.6,13.6,15186.0
2015-11-19 12:35:00,13.6,13.61,13.59,13.59,20307.0,13.6,13.61,13.59,13.59,20307.0
2015-11-19 12:40:00,13.6,13.62,13.59,13.62,37859.0,13.6,13.62,13.59,13.62,37859.0
2015-11-19 12:45:00,13.62,13.62,13.61,13.61,7672.0,13.62,13.62,13.61,13.61,7672.0
2015-11-19 12:50:00,13.62,13.62,13.6,13.61,22849.0,13.62,13.62,13.6,13.61,22849.0
2015-11-19 12:55:00,13.61,13.62,13.6,13.62,24905.0,13.61,13.62,13.6,13.62,24905.0
2015-11-19 13:00:00,13.61,13.62,13.61,13.61,5285.0,13.61,13.62,13.61,13.61,5285.0
2015-11-19 13:05:00,13.62,13.62,13.6,13.6,9445.0,13.62,13.62,13.6,13.6,9445.0
2015-11-19 13:10:00,13.61,13.61,13.6,13.61,8219.0,13.61,13.61,13.6,13.61,8219.0
2015-11-19 13:15:00,13.61,13.61,13.6,13.6,8694.0,13.61,13.61,13.6,13.6,8694.0
2015-11-19 13:20:00,13.61,13.61,13.6,13.6,12230.0,13.61,13.61,13.6,13.6,12230.0
2015-11-19 13:25:00,13.6,13.61,13.6,13.6,17851.0,13.6,13.61,13.6,13.6,17851.0
2015-11-19 13:30:00,13.6,13.61,13.59,13.59,39455.0,13.6,13.61,13.59,13.59,39455.0
2015-11-19 13:35:00,13.59,13.6,13.59,13.6,10162.0,13.59,13.6,13.59,13.6,10162.0
2015-11-19 13:40:00,13.6,13.6,13.59,13.6,17608.0,13.6,13.6,13.59,13.6,17608.0
2015-11-19 13:45:00,13.6,13.6,13.59,13.59,6813.0,13.6,13.6,13.59,13.59,6813.0
2015-11-19 13:50:00,13.6,13.61,13.59,13.6,16064.0,13.6,13.61,13.59,13.6,16064.0
2015-11-19 13:55:00,13.61,13.61,13.6,13.6,38707.0,13.61,13.61,13.6,13.6,38707.0
2015-11-19 14:00:00,13.61,13.61,13.59,13.59,35189.0,13.61,13.61,13.59,13.59,35189.0
2015-11-19 14:05:00,13.6,13.61,13.59,13.6,28726.0,13.6,13.61,13.59,13.6,28726.0
2015-11-19 14:10:00,13.6,13.61,13.6,13.61,14291.0,13.6,13.61,13.6,13.61,14291.0
2015-11-19 14:15:00,13.61,13.62,13.6,13.62,38158.0,13.61,13.62,13.6,13.62,38158.0
2015-11-19 14:20:00,13.62,13.65,13.61,13.65,39425.0,13.62,13.65,13.61,13.65,39425.0
2015-11-19 14:25:00,13.64,13.65,13.64,13.64,15391.0,13.64,13.65,13.64,13.64,15391.0
2015-11-19 14:30:00,13.65,13.65,13.64,13.65,12040.0,13.65,13.65,13.64,13.65,12040.0
2015-11-19 14:35:00,13.65,13.65,13.64,13.64,4631.0,13.65,13.65,13.64,13.64,4631.0
2015-11-19 14:40:00,13.65,13.65,13.63,13.63,55093.0,13.65,13.65,13.63,13.63,55093.0
2015-11-19 14:45:00,13.62,13.63,13.62,13.62,9074.0,13.62,13.63,13.62,13.62,9074.0
2015-11-19 14:50:00,13.62,13.63,13.62,13.63,11654.0,13.62,13.63,13.62,13.63,11654.0
2015-11-19 14:55:00,13.62,13.63,13.62,13.63,3902.0,13.62,13.63,13.62,13.63,3902.0
2015-11-19 15:00:00,13.63,13.64,13.62,13.63,22549.0,13.63,13.64,13.62,13.63,22549.0
2015-11-19 15:05:00,13.63,13.64,13.63,13.64,13515.0,13.63,13.64,13.63,13.64,13515.0
2015-11-19 15:10:00,13.63,13.64,13.63,13.64,52397.0,13.63,13.64,13.63,13.64,52397.0
2015-11-19 15:15:00,13.64,13.64,13.63,13.64,36287.0,13.64,13.64,13.63,13.64,36287.0
2015-11-19 15:20:00,13.63,13.64,13.62,13.63,63487.0,13.63,13.64,13.62,13.63,63487.0
2015-11-19 15:25:00,13.63,13.63,13.62,13.63,7970.0,13.63,13.63,13.62,13.63,7970.0
2015-11-19 15:30:00,13.63,13.63,13.62,13.62,8714.0,13.63,13.63,13.62,13.62,8714.0
2015-11-19 15:35:00,13.62,13.63,13.62,13.62,15261.0,13.62,13.63,13.62,13.62,15261.0
2015-11-19 15:40:00,13.62,13.63,13.62,13.63,27137.0,13.62,13.63,13.62,13.63,27137.0
2015-11-19 15:45:00,13.62,13.62,13.61,13.62,126611.0,13.62,13.62,13.61,13.62,126611.0
2015-11-19 15:50:00,13.62,13.62,13.6,13.61,84270.0,13.62,13.62,13.6,13.61,84270.0
2015-11-19 15:55:00,13.6,13.61,13.6,13.61,99616.0,13.6,13.61,13.6,13.61,99616.0
2015-11-20 09:30:00,13.59,13.59,13.57,13.58,114275.0,13.59,13.59,13.57,13.58,114275.0
2015-11-20 09:35:00,13.59,13.59,13.58,13.59,95019.0,13.59,13.59,13.58,13.59,95019.0
2015-11-20 09:40:00,13.59,13.6,13.58,13.59,57913.0,13.59,13.6,13.58,13.59,57913.0
2015-11-20 09:45:00,13.58,13.6,13.57,13.59,102827.0,13.58,13.6,13.57,13.59,102827.0
2015-11-20 09:50:00,13.59,13.59,13.56,13.58,108192.0,13.59,13.59,13.56,13.58,108192.0
2015-11-20 09:55:00,13.57,13.59,13.57,13.58,59425.0,13.57,13.59,13.57,13.58,59425.0
2015-11-20 10:00:00,13.59,13.6,13.55,13.55,87873.0,13.59,13.6,13.55,13.55,87873.0
2015-11-20 10:05:00,13.56,13.57,13.54,13.57,72259.0,13.56,13.57,13.54,13.57,72259.0
2015-11-20 10:10:00,13.57,13.57,13.54,13.55,90557.0,13.57,13.57,13.54,13.55,90557.0
2015-11-20 10:15:00,13.54,13.55,13.52,13.53,195212.0,13.54,13.55,13.52,13.53,195212.0
2015-11-20 10:20:00,13.53,13.53,13.5,13.52,72912.0,13.53,13.53,13.5,13.52,72912.0
2015-11-20 10:25:00,13.52,13.53,13.5,13.52,34460.0,13.52,13.53,13.5,13.52,34460.0
2015-11-20 10:30:00,13.52,13.53,13.5,13.52,59938.0,13.52,13.53,13.5,13.52,59938.0
2015-11-20 10:35:00,13.52,13.53,13.52,13.52,18602.0,13.52,13.53,13.52,13.52,18602.0
2015-11-20 10:40:00,13.52,13.53,13.51,13.51,17432.0,13.52,13.53,13.51,13.51,17432.0
2015-11-20 10:45:00,13.51,13.52,13.5,13.51,52117.0,13.51,13.52,13.5,13.51,52117.0
2015-11-20 10:50:00,13.51,13.53,13.51,13.52,41268.0,13.51,13.53,13.51,13.52,41268.0
2015-11-20 10:55:00,13.52,13.53,13.47,13.48,190410.0,13.52,13.53,13.47,13.48,190410.0
2015-11-20 11:00:00,13.48,13.48,13.47,13.48,129443.0,13.48,13.48,13.47,13.48,129443.0
2015-11-20 11:05:00,13.48,13.5,13.47,13.49,50778.0,13.48,13.5,13.47,13.49,50778.0
2015-11-20 11:10:00,13.49,13.51,13.49,13.51,54249.0,13.49,13.51,13.49,13.51,54249.0
2015-11-20 11:15:00,13.52,13.53,13.51,13.51,72225.0,13.52,13.53,13.51,13.51,72225.0
2015-11-20 11:20:00,13.52,13.52,13.5,13.51,24549.0,13.52,13.52,13.5,13.51,24549.0
2015-11-20 11:25:00,13.51,13.51,13.49,13.51,138823.0,13.51,13.51,13.49,13.51,138823.0
2015-11-20 11:30:00,13.51,13.51,13.47,13.49,85860.0,13.51,13.51,13.47,13.49,85860.0
2015-11-20 11:35:00,13.49,13.5,13.48,13.5,29230.0,13.49,13.5,13.48,13.5,29230.0
2015-11-20 11:40:00,13.49,13.5,13.49,13.49,37565.0,13.49,13.5,13.49,13.49,37565.0
2015-11-20 11:45:00,13.49,13.49,13.47,13.48,67773.0,13.49,13.49,13.47,13.48,67773.0
2015-11-20 11:50:00,13.48,13.5,13.48,13.49,38110.0,13.48,13.5,13.48,13.49,38110.0
2015-11-20 11:55:00,13.49,13.5,13.48,13.48,9077.0,13.49,13.5,13.48,13.48,9077.0
2015-11-20 12:00:00,13.49,13.49,13.44,13.45,126386.0,13.49,13.49,13.44,13.45,126386.0
2015-11-20 12:05:00,13.44,13.48,13.43,13.47,51010.0,13.44,13.48,13.43,13.47,51010.0
2015-11-20 12:10:00,13.48,13.49,13.47,13.48,51894.0,13.48,13.49,13.47,13.48,51894.0
2015-11-20 12:15:00,13.48,13.48,13.46,13.47,34072.0,13.48,13.48,13.46,13.47,34072.0
2015-11-20 12:20:00,13.47,13.48,13.47,13.48,28231.0,13.47,13.48,13.47,13.48,28231.0
2015-11-20 12:25:00,13.48,13.49,13.47,13.49,28850.0,13.48,13.49,13.47,13.49,28850.0
2015-11-20 12:30:00,13.48,13.49,13.47,13.48,24114.0,13.48,13.49,13.47,13.48,24114.0
2015-11-20 12:35:00,13.48,13.5,13.47,13.5,24347.0,13.48,13.5,13.47,13.5,24347.0
2015-11-20 12:40:00,13.5,13.5,13.48,13.49,12609.0,13.5,13.5,13.48,13.49,12609.0
2015-11-20 12:45:00,13.49,13.5,13.48,13.49,39745.0,13.49,13.5,13.48,13.49,39745.0
2015-11-20 12:50:00,13.5,13.51,13.49,13.51,43343.0,13.5,13.51,13.49,13.51,43343.0
2015-11-20 12:55:00,13.5,13.51,13.5,13.51,12141.0,13.5,13.51,13.5,13.51,12141.0
2015-11-20 13:00:00,13.51,13.52,13.5,13.5,19397.0,13.51,13.52,13.5,13.5,19397.0
2015-11-20 13:05:00,13.5,13.51,13.49,13.49,27846.0,13.5,13.51,13.49,13.49,27846.0
2015-11-20 13:10:00,13.5,13.5,13.48,13.49,21523.0,13.5,13.5,13.48,13.49,21523.0
2015-11-20 13:15:00,13.48,13.5,13.48,13.49,35935.0,13.48,13.5,13.48,13.49,35935.0
2015-11-20 13:20:00,13.49,13.5,13.48,13.48,30513.0,13.49,13.5,13.48,13.48,30513.0
2015-11-20 13:25:00,13.49,13.49,13.48,13.48,11389.0,13.49,13.49,13.48,13.48,11389.0
2015-11-20 13:30:00,13.49,13.51,13.48,13.5,69730.0,13.49,13.51,13.48,13.5,69730.0
2015-11-20 13:35:00,13.51,13.51,13.5,13.51,10075.0,13.51,13.51,13.5,13.51,10075.0
2015-11-20 13:40:00,13.51,13.51,13.5,13.51,13371.0,13.51,13.51,13.5,13.51,13371.0
2015-11-20 13:45:00,13.5,13.51,13.49,13.5,38035.0,13.5,13.51,13.49,13.5,38035.0
2015-11-20 13:50:00,13.5,13.5,13.49,13.5,1504.0,13.5,13.5,13.49,13.5,1504.0
2015-11-20 13:55:00,13.5,13.5,13.49,13.49,11793.0,13.5,13.5,13.49,13.49,11793.0
2015-11-20 14:00:00,13.5,13.5,13.49,13.5,13406.0,13.5,13.5,13.49,13.5,13406.0
2015-11-20 14:05:00,13.5,13.5,13.49,13.5,21251.0,13.5,13.5,13.49,13.5,21251.0
2015-11-20 14:10:00,13.5,13.5,13.49,13.5,24396.0,13.5,13.5,13.49,13.5,24396.0
2015-11-20 14:15:00,13.49,13.5,13.49,13.49,9909.0,13.49,13.5,13.49,13.49,9909.0
2015-11-20 14:20:00,13.49,13.5,13.49,13.5,83463.0,13.49,13.5,13.49,13.5,83463.0
2015-11-20 14:25:00,13.5,13.5,13.49,13.49,13127.0,13.5,13.5,13.49,13.49,13127.0
2015-11-20 14:30:00,13.49,13.5,13.48,13.5,43945.0,13.49,13.5,13.48,13.5,43945.0
2015-11-20 14:35:00,13.49,13.5,13.48,13.48,38527.0,13.49,13.5,13.48,13.48,38527.0
2015-11-20 14:40:00,13.48,13.49,13.48,13.48,25576.0,13.48,13.49,13.48,13.48,25576.0
2015-11-20 14:45:00,13.48,13.49,13.48,13.49,15536.0,13.48,13.49,13.48,13.49,15536.0
2015-11-20 14:50:00,13.48,13.49,13.48,13.48,30168.0,13.48,13.49,13.48,13.48,30168.0
2015-11-20 14:55:00,13.48,13.49,13.48,13.49,17593.0,13.48,13.49,13.48,13.49,17593.0
2015-11-20 15:00:00,13.49,13.49,13.48,13.48,18743.0,13.49,13.49,13.48,13.48,18743.0
2015-11-20 15:05:00,13.49,13.49,13.47,13.48,22021.0,13.49,13.49,13.47,13.48,22021.0
2015-11-20 15:10:00,13.48,13.48,13.46,13.46,48158.0,13.48,13.48,13.46,13.46,48158.0
2015-11-20 15:15:00,13.47,13.47,13.45,13.45,30342.0,13.47,13.47,13.45,13.45,30342.0
2015-11-20 15:20:00,13.46,13.46,13.45,13.46,16981.0,13.46,13.46,13.45,13.46,16981.0
2015-11-20 15:25:00,13.46,13.46,13.45,13.46,28412.0,13.46,13.46,13.45,13.46,28412.0
2015-11-20 15:30:00,13.45,13.46,13.44,13.45,91810.0,13.45,13.46,13.44,13.45,91810.0
2015-11-20 15:35:00,13.44,13.47,13.44,13.47,76610.0,13.44,13.47,13.44,13.47,76610.0
2015-11-20 15:40:00,13.47,13.47,13.46,13.46,24650.0,13.47,13.47,13.46,13.46,24650.0
2015-11-20 15:45:00,13.46,13.47,13.46,13.47,143602.0,13.46,13.47,13.46,13.47,143602.0
2015-11-20 15:50:00,13.47,13.48,13.46,13.48,275152.0,13.47,13.48,13.46,13.48,275152.0
2015-11-20 15:55:00,13.48,13.5,13.47,13.49,348882.0,13.48,13.5,13.47,13.49,348882.0
2015-11-23 09:30:00,13.41,13.43,13.4,13.43,324232.0,13.41,13.43,13.4,13.43,324232.0
2015-11-23 09:35:00,13.43,13.46,13.42,13.44,141863.0,13.43,13.46,13.42,13.44,141863.0
2015-11-23 09:40:00,13.44,13.45,13.43,13.44,113247.0,13.44,13.45,13.43,13.44,113247.0
2015-11-23 09:45:00,13.44,13.55,13.43,13.46,717220.0,13.44,13.55,13.43,13.46,717220.0
2015-11-23 09:50:00,13.45,13.46,13.45,13.46,23607.0,13.45,13.46,13.45,13.46,23607.0
2015-11-23 09:55:00,13.46,13.5,13.46,13.48,127971.0,13.46,13.5,13.46,13.48,127971.0
2015-11-23 10:00:00,13.48,13.49,13.45,13.46,138955.0,13.48,13.49,13.45,13.46,138955.0
2015-11-23 10:05:00,13.46,13.48,13.45,13.47,52942.0,13.46,13.48,13.45,13.47,52942.0
2015-11-23 10:10:00,13.48,13.48,13.43,13.44,61298.0,13.48,13.48,13.43,13.44,61298.0
2015-11-23 10:15:00,13.44,13.48,13.44,13.47,69531.0,13.44,13.48,13.44,13.47,69531.0
2015-11-23 10:20:00,13.48,13.48,13.45,13.47,57252.0,13.48,13.48,13.45,13.47,57252.0
2015-11-23 10:25:00,13.46,13.47,13.45,13.47,28341.0,13.46,13.47,13.45,13.47,28341.0
2015-11-23 10:30:00,13.47,13.48,13.45,13.46,37594.0,13.47,13.48,13.45,13.46,37594.0
2015-11-23 10:35:00,13.46,13.46,13.44,13.46,23223.0,13.46,13.46,13.44,13.46,23223.0
2015-11-23 10:40:00,13.46,13.46,13.43,13.44,52574.0,13.46,13.46,13.43,13.44,52574.0
2015-11-23 10:45:00,13.45,13.45,13.43,13.44,52677.0,13.45,13.45,13.43,13.44,52677.0
2015-11-23 10:50:00,13.45,13.46,13.44,13.45,26898.0,13.45,13.46,13.44,13.45,26898.0
2015-11-23 10:55:00,13.45,13.46,13.44,13.44,55098.0,13.45,13.46,13.44,13.44,55098.0
2015-11-23 11:00:00,13.44,13.45,13.43,13.45,63280.0,13.44,13.45,13.43,13.45,63280.0
2015-11-23 11:05:00,13.44,13.45,13.44,13.45,8461.0,13.44,13.45,13.44,13.45,8461.0
2015-11-23 11:10:00,13.45,13.46,13.44,13.45,34049.0,13.45,13.46,13.44,13.45,34049.0
2015-11-23 11:15:00,13.45,13.45,13.43,13.44,22507.0,13.45,13.45,13.43,13.44,22507.0
2015-11-23 11:20:00,13.44,13.45,13.43,13.44,33525.0,13.44,13.45,13.43,13.44,33525.0
2015-11-23 11:25:00,13.44,13.45,13.43,13.44,33731.0,13.44,13.45,13.43,13.44,33731.0
2015-11-23 11:30:00,13.44,13.45,13.44,13.45,23661.0,13.44,13.45,13.44,13.45,23661.0
2015-11-23 11:35:00,13.45,13.45,13.43,13.44,40668.0,13.45,13.45,13.43,13.44,40668.0
2015-11-23 11:40:00,13.44,13.45,13.43,13.43,221007.0,13.44,13.45,13.43,13.43,221007.0
2015-11-23 11:45:00,13.44,13.44,13.43,13.44,56926.0,13.44,13.44,13.43,13.44,56926.0
2015-11-23 11:50:00,13.44,13.44,13.43,13.44,55568.0,13.44,13.44,13.43,13.44,55568.0
2015-11-23 11:55:00,13.44,13.44,13.43,13.44,83380.0,13.44,13.44,13.43,13.44,83380.0
2015-11-23 12:00:00,13.44,13.46,13.43,13.45,56829.0,13.44,13.46,13.43,13.45,56829.0
2015-11-23 12:05:00,13.46,13.47,13.45,13.45,39851.0,13.46,13.47,13.45,13.45,39851.0
2015-11-23 12:10:00,13.45,13.46,13.45,13.45,3086.0,13.45,13.46,13.45,13.45,3086.0
2015-11-23 12:15:00,13.46,13.46,13.45,13.46,76162.0,13.46,13.46,13.45,13.46,76162.0
2015-11-23 12:20:00,13.46,13.46,13.45,13.45,8029.0,13.46,13.46,13.45,13.45,8029.0
2015-11-23 12:25:00,13.46,13.46,13.45,13.45,26842.0,13.46,13.46,13.45,13.45,26842.0
2015-11-23 12:30:00,13.45,13.46,13.45,13.45,8432.0,13.45,13.46,13.45,13.45,8432.0
2015-11-23 12:35:00,13.46,13.46,13.45,13.46,5196.0,13.46,13.46,13.45,13.46,5196.0
2015-11-23 12:40:00,13.46,13.46,13.45,13.46,19023.0,13.46,13.46,13.45,13.46,19023.0
2015-11-23 12:45:00,13.46,13.46,13.45,13.46,9840.0,13.46,13.46,13.45,13.46,9840.0
2015-11-23 12:50:00,13.45,13.46,13.45,13.45,16430.0,13.45,13.46,13.45,13.45,16430.0
2015-11-23 12:55:00,13.45,13.46,13.45,13.46,30476.0,13.45,13.46,13.45,13.46,30476.0
2015-11-23 13:00:00,13.45,13.46,13.45,13.45,16400.0,13.45,13.46,13.45,13.45,16400.0
2015-11-23 13:05:00,13.45,13.46,13.44,13.44,10330.0,13.45,13.46,13.44,13.44,10330.0
2015-11-23 13:10:00,13.44,13.45,13.44,13.45,7903.0,13.44,13.45,13.44,13.45,7903.0
2015-11-23 13:15:00,13.45,13.45,13.43,13.44,12169.0,13.45,13.45,13.43,13.44,12169.0
2015-11-23 13:20:00,13.44,13.44,13.42,13.42,27289.0,13.44,13.44,13.42,13.42,27289.0
2015-11-23 13:25:00,13.42,13.43,13.42,13.42,53332.0,13.42,13.43,13.42,13.42,53332.0
2015-11-23 13:30:00,13.43,13.43,13.42,13.43,28844.0,13.43,13.43,13.42,13.43,28844.0
2015-11-23 13:35:00,13.43,13.44,13.42,13.44,19637.0,13.43,13.44,13.42,13.44,19637.0
2015-11-23 13:40:00,13.43,13.44,13.43,13.44,3000.0,13.43,13.44,13.43,13.44,3000.0
2015-11-23 13:45:00,13.44,13.44,13.43,13.43,20248.0,13.44,13.44,13.43,13.43,20248.0
2015-11-23 13:50:00,13.44,13.44,13.43,13.44,41799.0,13.44,13.44,13.43,13.44,41799.0
2015-11-23 13:55:00,13.44,13.44,13.43,13.44,14152.0,13.44,13.44,13.43,13.44,14152.0
2015-11-23 14:00:00,13.43,13.44,13.43,13.44,23928.0,13.43,13.44,13.43,13.44,23928.0
2015-11-23 14:05:00,13.44,13.44,13.43,13.44,28872.0,13.44,13.44,13.43,13.44,28872.0
2015-11-23 14:10:00,13.44,13.44,13.43,13.44,11500.0,13.44,13.44,13.43,13.44,11500.0
2015-11-23 14:15:00,13.44,13.44,13.43,13.44,12949.0,13.44,13.44,13.43,13.44,12949.0
2015-11-23 14:20:00,13.43,13.44,13.43,13.43,16979.0,13.43,13.44,13.43,13.43,16979.0
2015-11-23 14:25:00,13.43,13.43,13.42,13.43,4970.0,13.43,13.43,13.42,13.43,4970.0
2015-11-23 14:30:00,13.42,13.43,13.42,13.43,10430.0,13.42,13.43,13.42,13.43,10430.0
2015-11-23 14:35:00,13.43,13.43,13.42,13.43,9165.0,13.43,13.43,13.42,13.43,9165.0
2015-11-23 14:40:00,13.42,13.43,13.42,13.43,4935.0,13.42,13.43,13.42,13.43,4935.0
2015-11-23 14:45:00,13.43,13.43,13.42,13.43,10570.0,13.43,13.43,13.42,13.43,10570.0
2015-11-23 14:50:00,13.43,13.43,13.42,13.43,11350.0,13.43,13.43,13.42,13.43,11350.0
2015-11-23 14:55:00,13.43,13.43,13.42,13.43,32310.0,13.43,13.43,13.42,13.43,32310.0
2015-11-23 15:00:00,13.43,13.44,13.42,13.42,46696.0,13.43,13.44,13.42,13.42,46696.0
2015-11-23 15:05:00,13.43,13.43,13.42,13.43,21363.0,13.43,13.43,13.42,13.43,21363.0
2015-11-23 15:10:00,13.43,13.43,13.42,13.42,21100.0,13.43,13.43,13.42,13.42,21100.0
2015-11-23 15:15:00,13.42,13.43,13.42,13.42,30676.0,13.42,13.43,13.42,13.42,30676.0
2015-11-23 15:20:00,13.42,13.43,13.42,13.42,17903.0,13.42,13.43,13.42,13.42,17903.0
2015-11-23 15:25:00,13.42,13.44,13.42,13.44,61542.0,13.42,13.44,13.42,13.44,61542.0
2015-11-23 15:30:00,13.43,13.44,13.43,13.44,18972.0,13.43,13.44,13.43,13.44,18972.0
2015-11-23 15:35:00,13.44,13.44,13.43,13.44,46665.0,13.44,13.44,13.43,13.44,46665.0
2015-11-23 15:40:00,13.44,13.44,13.43,13.44,17836.0,13.44,13.44,13.43,13.44,17836.0
2015-11-23 15:45:00,13.44,13.46,13.44,13.45,77438.0,13.44,13.46,13.44,13.45,77438.0
2015-11-23 15:50:00,13.45,13.46,13.45,13.45,58644.0,13.45,13.46,13.45,13.45,58644.0
2015-11-23 15:55:00,13.46,13.46,13.44,13.45,178871.0,13.46,13.46,13.44,13.45,178871.0
2015-11-24 09:30:00,13.56,13.64,13.56,13.62,243197.0,13.56,13.64,13.56,13.62,243197.0
2015-11-24 09:35:00,13.61,13.65,13.6,13.61,135487.0,13.61,13.65,13.6,13.61,135487.0
2015-11-24 09:40:00,13.62,13.65,13.61,13.62,206645.0,13.62,13.65,13.61,13.62,206645.0
2015-11-24 09:45:00,13.62,13.62,13.58,13.59,200348.0,13.62,13.62,13.58,13.59,200348.0
2015-11-24 09:50:00,13.59,13.59,13.58,13.58,525726.0,13.59,13.59,13.58,13.58,525726.0
2015-11-24 09:55:00,13.58,13.59,13.57,13.58,25305.0,13.58,13.59,13.57,13.58,25305.0
2015-11-24 10:00:00,13.58,13.6,13.58,13.6,151873.0,13.58,13.6,13.58,13.6,151873.0
2015-11-24 10:05:00,13.6,13.6,13.56,13.57,65355.0,13.6,13.6,13.56,13.57,65355.0
2015-11-24 10:10:00,13.57,13.58,13.53,13.53,97560.0,13.57,13.58,13.53,13.53,97560.0
2015-11-24 10:15:00,13.53,13.54,13.52,13.52,44176.0,13.53,13.54,13.52,13.52,44176.0
2015-11-24 10:20:00,13.52,13.53,13.5,13.52,78083.0,13.52,13.53,13.5,13.52,78083.0
2015-11-24 10:25:00,13.52,13.53,13.51,13.52,88555.0,13.52,13.53,13.51,13.52,88555.0
2015-11-24 10:30:00,13.53,13.54,13.52,13.53,106219.0,13.53,13.54,13.52,13.53,106219.0
2015-11-24 10:35:00,13.53,13.54,13.52,13.52,41937.0,13.53,13.54,13.52,13.52,41937.0
2015-11-24 10:40:00,13.52,13.53,13.51,13.52,62249.0,13.52,13.53,13.51,13.52,62249.0
2015-11-24 10:45:00,13.53,13.55,13.52,13.55,63257.0,13.53,13.55,13.52,13.55,63257.0
2015-11-24 10:50:00,13.54,13.55,13.53,13.53,15438.0,13.54,13.55,13.53,13.53,15438.0
2015-11-24 10:55:00,13.54,13.54,13.52,13.53,33720.0,13.54,13.54,13.52,13.53,33720.0
2015-11-24 11:00:00,13.53,13.54,13.52,13.53,17955.0,13.53,13.54,13.52,13.53,17955.0
2015-11-24 11:05:00,13.53,13.53,13.52,13.52,91144.0,13.53,13.53,13.52,13.52,91144.0
2015-11-24 11:10:00,13.52,13.56,13.52,13.54,93145.0,13.52,13.56,13.52,13.54,93145.0
2015-11-24 11:15:00,13.55,13.55,13.54,13.55,12650.0,13.55,13.55,13.54,13.55,12650.0
2015-11-24 11:20:00,13.55,13.56,13.54,13.56,13658.0,13.55,13.56,13.54,13.56,13658.0
2015-11-24 11:25:00,13.55,13.57,13.55,13.57,14946.0,13.55,13.57,13.55,13.57,14946.0
2015-11-24 11:30:00,13.57,13.58,13.56,13.57,65052.0,13.57,13.58,13.56,13.57,65052.0
2015-11-24 11:35:00,13.57,13.6,13.56,13.6,50608.0,13.57,13.6,13.56,13.6,50608.0
2015-11-24 11:40:00,13.6,13.6,13.58,13.59,18827.0,13.6,13.6,13.58,13.59,18827.0
2015-11-24 11:45:00,13.59,13.59,13.57,13.58,59185.0,13.59,13.59,13.57,13.58,59185.0
2015-11-24 11:50:00,13.57,13.6,13.57,13.59,17642.0,13.57,13.6,13.57,13.59,17642.0
2015-11-24 11:55:00,13.6,13.6,13.58,13.59,40076.0,13.6,13.6,13.58,13.59,40076.0
2015-11-24 12:00:00,13.59,13.62,13.58,13.61,153638.0,13.59,13.62,13.58,13.61,153638.0
2015-11-24 12:05:00,13.61,13.62,13.6,13.6,29250.0,13.61,13.62,13.6,13.6,29250.0
2015-11-24 12:10:00,13.61,13.62,13.6,13.61,25678.0,13.61,13.62,13.6,13.61,25678.0
2015-11-24 12:15:00,13.62,13.62,13.6,13.6,43432.0,13.62,13.62,13.6,13.6,43432.0
2015-11-24 12:20:00,13.6,13.6,13.59,13.6,3670.0,13.6,13.6,13.59,13.6,3670.0
2015-11-24 12:25:00,13.6,13.6,13.59,13.6,22054.0,13.6,13.6,13.59,13.6,22054.0
2015-11-24 12:30:00,13.6,13.6,13.59,13.6,8390.0,13.6,13.6,13.59,13.6,8390.0
2015-11-24 12:35:00,13.59,13.6,13.59,13.59,22805.0,13.59,13.6,13.59,13.59,22805.0
2015-11-24 12:40:00,13.59,13.59,13.58,13.58,10972.0,13.59,13.59,13.58,13.58,10972.0
2015-11-24 12:45:00,13.58,13.59,13.57,13.58,23169.0,13.58,13.59,13.57,13.58,23169.0
2015-11-24 12:50:00,13.58,13.58,13.57,13.58,12313.0,13.58,13.58,13.57,13.58,12313.0
2015-11-24 12:55:00,13.58,13.59,13.57,13.58,8950.0,13.58,13.59,13.57,13.58,8950.0
2015-11-24 13:00:00,13.58,13.58,13.57,13.58,3648.0,13.58,13.58,13.57,13.58,3648.0
2015-11-24 13:05:00,13.57,13.58,13.56,13.57,28646.0,13.57,13.58,13.56,13.57,28646.0
2015-11-24 13:10:00,13.57,13.58,13.56,13.58,10700.0,13.57,13.58,13.56,13.58,10700.0
2015-11-24 13:15:00,13.57,13.58,13.56,13.56,8770.0,13.57,13.58,13.56,13.56,8770.0
2015-11-24 13:20:00,13.56,13.56,13.53,13.54,79613.0,13.56,13.56,13.53,13.54,79613.0
2015-11-24 13:25:00,13.54,13.55,13.53,13.55,26607.0,13.54,13.55,13.53,13.55,26607.0
2015-11-24 13:30:00,13.54,13.54,13.52,13.54,28500.0,13.54,13.54,13.52,13.54,28500.0
2015-11-24 13:35:00,13.53,13.54,13.53,13.53,8180.0,13.53,13.54,13.53,13.53,8180.0
2015-11-24 13:40:00,13.54,13.54,13.53,13.54,15420.0,13.54,13.54,13.53,13.54,15420.0
2015-11-24 13:45:00,13.54,13.54,13.53,13.54,11973.0,13.54,13.54,13.53,13.54,11973.0
2015-11-24 13:50:00,13.54,13.55,13.53,13.55,10758.0,13.54,13.55,13.53,13.55,10758.0
2015-11-24 13:55:00,13.54,13.55,13.54,13.54,12718.0,13.54,13.55,13.54,13.54,12718.0
2015-11-24 14:00:00,13.54,13.55,13.54,13.55,13547.0,13.54,13.55,13.54,13.55,13547.0
2015-11-24 14:05:00,13.54,13.55,13.54,13.55,6867.0,13.54,13.55,13.54,13.55,6867.0
2015-11-24 14:10:00,13.54,13.55,13.54,13.55,18567.0,13.54,13.55,13.54,13.55,18567.0
2015-11-24 14:15:00,13.55,13.56,13.54,13.56,9891.0,13.55,13.56,13.54,13.56,9891.0
2015-11-24 14:20:00,13.56,13.56,13.55,13.56,15806.0,13.56,13.56,13.55,13.56,15806.0
2015-11-24 14:25:00,13.55,13.56,13.55,13.56,8289.0,13.55,13.56,13.55,13.56,8289.0
2015-11-24 14:30:00,13.56,13.57,13.56,13.57,58972.0,13.56,13.57,13.56,13.57,58972.0
2015-11-24 14:35:00,13.57,13.57,13.56,13.57,1455.0,13.57,13.57,13.56,13.57,1455.0
2015-11-24 14:40:00,13.57,13.57,13.56,13.57,6653.0,13.57,13.57,13.56,13.57,6653.0
2015-11-24 14:45:00,13.57,13.57,13.56,13.57,12330.0,13.57,13.57,13.56,13.57,12330.0
2015-11-24 14:50:00,13.57,13.57,13.55,13.55,27634.0,13.57,13.57,13.55,13.55,27634.0
2015-11-24 14:55:00,13.55,13.56,13.55,13.56,8015.0,13.55,13.56,13.55,13.56,8015.0
2015-11-24 15:00:00,13.56,13.56,13.55,13.55,4190.0,13.56,13.56,13.55,13.55,4190.0
2015-11-24 15:05:00,13.56,13.56,13.54,13.54,41188.0,13.56,13.56,13.54,13.54,41188.0
2015-11-24 15:10:00,13.54,13.55,13.54,13.54,51510.0,13.54,13.55,13.54,13.54,51510.0
2015-11-24 15:15:00,13.54,13.55,13.54,13.54,19057.0,13.54,13.55,13.54,13.54,19057.0
2015-11-24 15:20:00,13.54,13.55,13.53,13.53,23656.0,13.54,13.55,13.53,13.53,23656.0
2015-11-24 15:25:00,13.53,13.54,13.53,13.53,19565.0,13.53,13.54,13.53,13.53,19565.0
2015-11-24 15:30:00,13.54,13.54,13.53,13.54,62718.0,13.54,13.54,13.53,13.54,62718.0
2015-11-24 15:35:00,13.53,13.54,13.52,13.52,84648.0,13.53,13.54,13.52,13.52,84648.0
2015-11-24 15:40:00,13.53,13.53,13.52,13.53,72754.0,13.53,13.53,13.52,13.53,72754.0
2015-11-24 15:45:00,13.52,13.53,13.5,13.51,175038.0,13.52,13.53,13.5,13.51,175038.0
2015-11-24 15:50:00,13.51,13.51,13.5,13.51,27732.0,13.51,13.51,13.5,13.51,27732.0
2015-11-24 15:55:00,13.51,13.52,13.5,13.52,187781.0,13.51,13.52,13.5,13.52,187781.0
2015-11-25 09:30:00,13.44,13.44,13.41,13.42,302523.0,13.44,13.44,13.41,13.42,302523.0
2015-11-25 09:35:00,13.42,13.43,13.4,13.43,148748.0,13.42,13.43,13.4,13.43,148748.0
2015-11-25 09:40:00,13.43,13.44,13.4,13.42,223227.0,13.43,13.44,13.4,13.42,223227.0
2015-11-25 09:45:00,13.42,13.43,13.41,13.43,43962.0,13.42,13.43,13.41,13.43,43962.0
2015-11-25 09:50:00,13.44,13.46,13.43,13.45,42511.0,13.44,13.46,13.43,13.45,42511.0
2015-11-25 09:55:00,13.44,13.44,13.41,13.43,89373.0,13.44,13.44,13.41,13.43,89373.0
2015-11-25 10:00:00,13.43,13.45,13.4,13.43,69182.0,13.43,13.45,13.4,13.43,69182.0
2015-11-25 10:05:00,13.43,13.46,13.42,13.45,56601.0,13.43,13.46,13.42,13.45,56601.0
2015-11-25 10:10:00,13.46,13.46,13.44,13.44,39088.0,13.46,13.46,13.44,13.44,39088.0
2015-11-25 10:15:00,13.44,13.45,13.43,13.45,90284.0,13.44,13.45,13.43,13.45,90284.0
2015-11-25 10:20:00,13.45,13.45,13.42,13.45,54074.0,13.45,13.45,13.42,13.45,54074.0
2015-11-25 10:25:00,13.45,13.47,13.44,13.47,26189.0,13.45,13.47,13.44,13.47,26189.0
2015-11-25 10:30:00,13.46,13.47,13.44,13.46,35551.0,13.46,13.47,13.44,13.46,35551.0
2015-11-25 10:35:00,13.46,13.5,13.45,13.49,117687.0,13.46,13.5,13.45,13.49,117687.0
2015-11-25 10:40:00,13.49,13.49,13.47,13.48,46282.0,13.49,13.49,13.47,13.48,46282.0
2015-11-25 10:45:00,13.49,13.5,13.48,13.49,50044.0,13.49,13.5,13.48,13.49,50044.0
2015-11-25 10:50:00,13.49,13.51,13.48,13.49,67338.0,13.49,13.51,13.48,13.49,67338.0
2015-11-25 10:55:00,13.5,13.5,13.48,13.49,40446.0,13.5,13.5,13.48,13.49,40446.0
2015-11-25 11:00:00,13.49,13.51,13.49,13.5,25200.0,13.49,13.51,13.49,13.5,25200.0
2015-11-25 11:05:00,13.5,13.51,13.49,13.5,31399.0,13.5,13.51,13.49,13.5,31399.0
2015-11-25 11:10:00,13.5,13.51,13.49,13.49,60089.0,13.5,13.51,13.49,13.49,60089.0
2015-11-25 11:15:00,13.5,13.51,13.49,13.5,118406.0,13.5,13.51,13.49,13.5,118406.0
2015-11-25 11:20:00,13.5,13.5,13.48,13.49,54359.0,13.5,13.5,13.48,13.49,54359.0
2015-11-25 11:25:00,13.49,13.5,13.48,13.49,34515.0,13.49,13.5,13.48,13.49,34515.0
2015-11-25 11:30:00,13.5,13.5,13.49,13.5,73933.0,13.5,13.5,13.49,13.5,73933.0
2015-11-25 11:35:00,13.49,13.5,13.49,13.5,40490.0,13.49,13.5,13.49,13.5,40490.0
2015-11-25 11:40:00,13.49,13.51,13.49,13.51,80852.0,13.49,13.51,13.49,13.51,80852.0
2015-11-25 11:45:00,13.51,13.51,13.5,13.5,7634.0,13.51,13.51,13.5,13.5,7634.0
2015-11-25 11:50:00,13.5,13.52,13.5,13.52,53548.0,13.5,13.52,13.5,13.52,53548.0
2015-11-25 11:55:00,13.52,13.52,13.5,13.5,35145.0,13.52,13.52,13.5,13.5,35145.0
2015-11-25 12:00:00,13.51,13.51,13.5,13.51,9803.0,13.51,13.51,13.5,13.51,9803.0
2015-11-25 12:05:00,13.51,13.52,13.5,13.52,70232.0,13.51,13.52,13.5,13.52,70232.0
2015-11-25 12:10:00,13.51,13.52,13.51,13.52,28463.0,13.51,13.52,13.51,13.52,28463.0
2015-11-25 12:15:00,13.52,13.52,13.51,13.52,25258.0,13.52,13.52,13.51,13.52,25258.0
2015-11-25 12:20:00,13.52,13.55,13.51,13.54,84846.0,13.52,13.55,13.51,13.54,84846.0
2015-11-25 12:25:00,13.54,13.55,13.52,13.52,46595.0,13.54,13.55,13.52,13.52,46595.0
2015-11-25 12:30:00,13.53,13.54,13.52,13.53,83788.0,13.53,13.54,13.52,13.53,83788.0
2015-11-25 12:35:00,13.53,13.53,13.52,13.52,57844.0,13.53,13.53,13.52,13.52,57844.0
2015-11-25 12:40:00,13.53,13.54,13.52,13.53,67735.0,13.53,13.54,13.52,13.53,67735.0
2015-11-25 12:45:00,13.52,13.53,13.52,13.52,13158.0,13.52,13.53,13.52,13.52,13158.0
2015-11-25 12:50:00,13.51,13.52,13.49,13.5,73164.0,13.51,13.52,13.49,13.5,73164.0
2015-11-25 12:55:00,13.5,13.51,13.5,13.51,5188.0,13.5,13.51,13.5,13.51,5188.0
2015-11-25 13:00:00,13.5,13.53,13.5,13.53,56066.0,13.5,13.53,13.5,13.53,56066.0
2015-11-25 13:05:00,13.53,13.54,13.53,13.53,15742.0,13.53,13.54,13.53,13.53,15742.0
2015-11-25 13:10:00,13.53,13.54,13.52,13.53,35502.0,13.53,13.54,13.52,13.53,35502.0
2015-11-25 13:15:00,13.52,13.53,13.51,13.52,9733.0,13.52,13.53,13.51,13.52,9733.0
2015-11-25 13:20:00,13.52,13.55,13.51,13.53,103088.0,13.52,13.55,13.51,13.53,103088.0
2015-11-25 13:25:00,13.53,13.54,13.52,13.53,82126.0,13.53,13.54,13.52,13.53,82126.0
2015-11-25 13:30:00,13.53,13.54,13.52,13.54,27634.0,13.53,13.54,13.52,13.54,27634.0
2015-11-25 13:35:00,13.53,13.54,13.48,13.49,95084.0,13.53,13.54,13.48,13.49,95084.0
2015-11-25 13:40:00,13.48,13.53,13.46,13.52,281170.0,13.48,13.53,13.46,13.52,281170.0
2015-11-25 13:45:00,13.52,13.54,13.52,13.54,39385.0,13.52,13.54,13.52,13.54,39385.0
2015-11-25 13:50:00,13.54,13.55,13.54,13.54,20894.0,13.54,13.55,13.54,13.54,20894.0
2015-11-25 13:55:00,13.54,13.56,13.54,13.55,34875.0,13.54,13.56,13.54,13.55,34875.0
2015-11-25 14:00:00,13.55,13.56,13.53,13.53,89425.0,13.55,13.56,13.53,13.53,89425.0
2015-11-25 14:05:00,13.53,13.54,13.52,13.52,46484.0,13.53,13.54,13.52,13.52,46484.0
2015-11-25 14:10:00,13.52,13.53,13.51,13.53,37570.0,13.52,13.53,13.51,13.53,37570.0
2015-11-25 14:15:00,13.54,13.54,13.52,13.52,8187.0,13.54,13.54,13.52,13.52,8187.0
2015-11-25 14:20:00,13.53,13.54,13.52,13.54,13895.0,13.53,13.54,13.52,13.54,13895.0
2015-11-25 14:25:00,13.54,13.54,13.53,13.54,9513.0,13.54,13.54,13.53,13.54,9513.0
2015-11-25 14:30:00,13.54,13.54,13.53,13.54,12871.0,13.54,13.54,13.53,13.54,12871.0
2015-11-25 14:35:00,13.54,13.54,13.53,13.54,48881.0,13.54,13.54,13.53,13.54,48881.0
2015-11-25 14:40:00,13.54,13.54,13.53,13.54,9510.0,13.54,13.54,13.53,13.54,9510.0
2015-11-25 14:45:00,13.54,13.54,13.53,13.54,2036.0,13.54,13.54,13.53,13.54,2036.0
2015-11-25 14:50:00,13.54,13.54,13.52,13.53,59984.0,13.54,13.54,13.52,13.53,59984.0
2015-11-25 14:55:00,13.52,13.53,13.52,13.53,26570.0,13.52,13.53,13.52,13.53,26570.0
2015-11-25 15:00:00,13.53,13.54,13.53,13.54,6153.0,13.53,13.54,13.53,13.54,6153.0
2015-11-25 15:05:00,13.54,13.55,13.53,13.55,17490.0,13.54,13.55,13.53,13.55,17490.0
2015-11-25 15:10:00,13.55,13.55,13.53,13.54,35121.0,13.55,13.55,13.53,13.54,35121.0
2015-11-25 15:15:00,13.54,13.54,13.53,13.53,20627.0,13.54,13.54,13.53,13.53,20627.0
2015-11-25 15:20:00,13.54,13.54,13.53,13.53,4535.0,13.54,13.54,13.53,13.53,4535.0
2015-11-25 15:25:00,13.53,13.53,13.52,13.53,42247.0,13.53,13.53,13.52,13.53,42247.0
2015-11-25 15:30:00,13.53,13.54,13.52,13.54,35141.0,13.53,13.54,13.52,13.54,35141.0
2015-11-25 15:35:00,13.53,13.54,13.53,13.54,2300.0,13.53,13.54,13.53,13.54,2300.0
2015-11-25 15:40:00,13.54,13.54,13.53,13.54,31398.0,13.54,13.54,13.53,13.54,31398.0
2015-11-25 15:45:00,13.54,13.55,13.53,13.55,70296.0,13.54,13.55,13.53,13.55,70296.0
2015-11-25 15:50:00,13.55,13.55,13.53,13.54,113233.0,13.55,13.55,13.53,13.54,113233.0
2015-11-25 15:55:00,13.53,13.54,13.51,13.53,267890.0,13.53,13.54,13.51,13.53,267890.0
2015-11-27 09:30:00,13.37,13.51,13.36,13.45,622524.0,13.37,13.51,13.36,13.45,622524.0
2015-11-27 09:35:00,13.45,13.5,13.44,13.48,179029.0,13.45,13.5,13.44,13.48,179029.0
2015-11-27 09:40:00,13.48,13.5,13.46,13.46,79986.0,13.48,13.5,13.46,13.46,79986.0
2015-11-27 09:45:00,13.47,13.48,13.46,13.48,73031.0,13.47,13.48,13.46,13.48,73031.0
2015-11-27 09:50:00,13.49,13.49,13.45,13.46,70591.0,13.49,13.49,13.45,13.46,70591.0
2015-11-27 09:55:00,13.46,13.48,13.45,13.48,44389.0,13.46,13.48,13.45,13.48,44389.0
2015-11-27 10:00:00,13.48,13.49,13.46,13.48,111791.0,13.48,13.49,13.46,13.48,111791.0
2015-11-27 10:05:00,13.48,13.5,13.47,13.49,81337.0,13.48,13.5,13.47,13.49,81337.0
2015-11-27 10:10:00,13.49,13.49,13.47,13.49,22410.0,13.49,13.49,13.47,13.49,22410.0
2015-11-27 10:15:00,13.48,13.49,13.45,13.46,59226.0,13.48,13.49,13.45,13.46,59226.0
2015-11-27 10:20:00,13.46,13.47,13.46,13.47,14372.0,13.46,13.47,13.46,13.47,14372.0
2015-11-27 10:25:00,13.47,13.47,13.43,13.45,57563.0,13.47,13.47,13.43,13.45,57563.0
2015-11-27 10:30:00,13.44,13.45,13.41,13.43,76794.0,13.44,13.45,13.41,13.43,76794.0
2015-11-27 10:35:00,13.43,13.45,13.42,13.44,46386.0,13.43,13.45,13.42,13.44,46386.0
2015-11-27 10:40:00,13.45,13.46,13.45,13.46,36148.0,13.45,13.46,13.45,13.46,36148.0
2015-11-27 10:45:00,13.45,13.47,13.45,13.46,35952.0,13.45,13.47,13.45,13.46,35952.0
2015-11-27 10:50:00,13.45,13.47,13.45,13.47,37015.0,13.45,13.47,13.45,13.47,37015.0
2015-11-27 10:55:00,13.46,13.47,13.45,13.47,36562.0,13.46,13.47,13.45,13.47,36562.0
2015-11-27 11:00:00,13.47,13.5,13.47,13.48,47729.0,13.47,13.5,13.47,13.48,47729.0
2015-11-27 11:05:00,13.48,13.48,13.45,13.46,61987.0,13.48,13.48,13.45,13.46,61987.0
2015-11-27 11:10:00,13.46,13.47,13.45,13.46,52596.0,13.46,13.47,13.45,13.46,52596.0
2015-11-27 11:15:00,13.46,13.46,13.43,13.44,68657.0,13.46,13.46,13.43,13.44,68657.0
2015-11-27 11:20:00,13.44,13.44,13.43,13.43,26276.0,13.44,13.44,13.43,13.43,26276.0
2015-11-27 11:25:00,13.44,13.44,13.43,13.43,13920.0,13.44,13.44,13.43,13.43,13920.0
2015-11-27 11:30:00,13.43,13.44,13.42,13.43,28952.0,13.43,13.44,13.42,13.43,28952.0
2015-11-27 11:35:00,13.43,13.44,13.42,13.43,36780.0,13.43,13.44,13.42,13.43,36780.0
2015-11-27 11:40:00,13.43,13.43,13.41,13.42,36256.0,13.43,13.43,13.41,13.42,36256.0
2015-11-27 11:45:00,13.42,13.43,13.41,13.43,34463.0,13.42,13.43,13.41,13.43,34463.0
2015-11-27 11:50:00,13.42,13.44,13.42,13.43,21635.0,13.42,13.44,13.42,13.43,21635.0
2015-11-27 11:55:00,13.43,13.45,13.43,13.45,19367.0,13.43,13.45,13.43,13.45,19367.0
2015-11-27 12:00:00,13.45,13.46,13.44,13.45,17538.0,13.45,13.46,13.44,13.45,17538.0
2015-11-27 12:05:00,13.44,13.45,13.42,13.43,46664.0,13.44,13.45,13.42,13.43,46664.0
2015-11-27 12:10:00,13.43,13.44,13.41,13.44,46946.0,13.43,13.44,13.41,13.44,46946.0
2015-11-27 12:15:00,13.44,13.44,13.43,13.44,17378.0,13.44,13.44,13.43,13.44,17378.0
2015-11-27 12:20:00,13.43,13.44,13.42,13.42,78846.0,13.43,13.44,13.42,13.42,78846.0
2015-11-27 12:25:00,13.43,13.44,13.42,13.44,53789.0,13.43,13.44,13.42,13.44,53789.0
2015-11-27 12:30:00,13.44,13.44,13.43,13.44,106355.0,13.44,13.44,13.43,13.44,106355.0
2015-11-27 12:35:00,13.44,13.44,13.43,13.43,36016.0,13.44,13.44,13.43,13.43,36016.0
2015-11-27 12:40:00,13.44,13.44,13.42,13.43,191944.0,13.44,13.44,13.42,13.43,191944.0
2015-11-27 12:45:00,13.43,13.43,13.41,13.43,157870.0,13.43,13.43,13.41,13.43,157870.0
2015-11-27 12:50:00,13.43,13.44,13.42,13.43,71908.0,13.43,13.44,13.42,13.43,71908.0
2015-11-27 12:55:00,13.44,13.46,13.43,13.46,329640.0,13.44,13.46,13.43,13.46,329640.0
2015-11-30 09:30:00,13.45,13.48,13.45,13.48,153927.0,13.45,13.48,13.45,13.48,153927.0
2015-11-30 09:35:00,13.48,13.48,13.46,13.46,76174.0,13.48,13.48,13.46,13.46,76174.0
2015-11-30 09:40:00,13.46,13.48,13.45,13.48,78416.0,13.46,13.48,13.45,13.48,78416.0
2015-11-30 09:45:00,13.48,13.48,13.46,13.47,30185.0,13.48,13.48,13.46,13.47,30185.0
2015-11-30 09:50:00,13.46,13.48,13.46,13.46,16999.0,13.46,13.48,13.46,13.46,16999.0
2015-11-30 09:55:00,13.47,13.49,13.46,13.48,28524.0,13.47,13.49,13.46,13.48,28524.0
2015-11-30 10:00:00,13.49,13.5,13.47,13.5,98432.0,13.49,13.5,13.47,13.5,98432.0
2015-11-30 10:05:00,13.49,13.5,13.48,13.49,68500.0,13.49,13.5,13.48,13.49,68500.0
2015-11-30 10:10:00,13.49,13.5,13.48,13.49,88985.0,13.49,13.5,13.48,13.49,88985.0
2015-11-30 10:15:00,13.49,13.5,13.49,13.5,50154.0,13.49,13.5,13.49,13.5,50154.0
2015-11-30 10:20:00,13.5,13.5,13.48,13.49,169989.0,13.5,13.5,13.48,13.49,169989.0
2015-11-30 10:25:00,13.49,13.49,13.48,13.49,31515.0,13.49,13.49,13.48,13.49,31515.0
2015-11-30 10:30:00,13.49,13.49,13.47,13.49,54236.0,13.49,13.49,13.47,13.49,54236.0
2015-11-30 10:35:00,13.49,13.5,13.48,13.48,24010.0,13.49,13.5,13.48,13.48,24010.0
2015-11-30 10:40:00,13.49,13.49,13.47,13.48,57751.0,13.49,13.49,13.47,13.48,57751.0
2015-11-30 10:45:00,13.48,13.48,13.47,13.47,15440.0,13.48,13.48,13.47,13.47,15440.0
2015-11-30 10:50:00,13.47,13.48,13.45,13.46,89065.0,13.47,13.48,13.45,13.46,89065.0
2015-11-30 10:55:00,13.45,13.46,13.44,13.45,258262.0,13.45,13.46,13.44,13.45,258262.0
2015-11-30 11:00:00,13.45,13.46,13.44,13.46,78634.0,13.45,13.46,13.44,13.46,78634.0
2015-11-30 11:05:00,13.46,13.46,13.45,13.46,15919.0,13.46,13.46,13.45,13.46,15919.0
2015-11-30 11:10:00,13.45,13.46,13.45,13.46,4900.0,13.45,13.46,13.45,13.46,4900.0
2015-11-30 11:15:00,13.46,13.46,13.45,13.45,13309.0,13.46,13.46,13.45,13.45,13309.0
2015-11-30 11:20:00,13.45,13.46,13.45,13.46,26483.0,13.45,13.46,13.45,13.46,26483.0
2015-11-30 11:25:00,13.46,13.46,13.44,13.46,53607.0,13.46,13.46,13.44,13.46,53607.0
2015-11-30 11:30:00,13.45,13.48,13.43,13.46,461153.0,13.45,13.48,13.43,13.46,461153.0
2015-11-30 11:35:00,13.46,13.47,13.46,13.46,18143.0,13.46,13.47,13.46,13.46,18143.0
2015-11-30 11:40:00,13.46,13.47,13.45,13.47,30311.0,13.46,13.47,13.45,13.47,30311.0
2015-11-30 11:45:00,13.47,13.47,13.45,13.46,30980.0,13.47,13.47,13.45,13.46,30980.0
2015-11-30 11:50:00,13.46,13.46,13.45,13.46,26321.0,13.46,13.46,13.45,13.46,26321.0
2015-11-30 11:55:00,13.46,13.46,13.44,13.45,42998.0,13.46,13.46,13.44,13.45,42998.0
2015-11-30 12:00:00,13.45,13.45,13.44,13.44,14616.0,13.45,13.45,13.44,13.44,14616.0
2015-11-30 12:05:00,13.45,13.47,13.44,13.46,64615.0,13.45,13.47,13.44,13.46,64615.0
2015-11-30 12:10:00,13.46,13.47,13.45,13.45,10275.0,13.46,13.47,13.45,13.45,10275.0
2015-11-30 12:15:00,13.46,13.46,13.45,13.45,11040.0,13.46,13.46,13.45,13.45,11040.0
2015-11-30 12:20:00,13.45,13.46,13.45,13.46,2735.0,13.45,13.46,13.45,13.46,2735.0
2015-11-30 12:25:00,13.46,13.46,13.44,13.45,44468.0,13.46,13.46,13.44,13.45,44468.0
2015-11-30 12:30:00,13.45,13.45,13.44,13.45,8721.0,13.45,13.45,13.44,13.45,8721.0
2015-11-30 12:35:00,13.45,13.45,13.44,13.45,12148.0,13.45,13.45,13.44,13.45,12148.0
2015-11-30 12:40:00,13.45,13.45,13.44,13.45,5650.0,13.45,13.45,13.44,13.45,5650.0
2015-11-30 12:45:00,13.44,13.45,13.44,13.44,18762.0,13.44,13.45,13.44,13.44,18762.0
2015-11-30 12:50:00,13.45,13.46,13.44,13.45,26967.0,13.45,13.46,13.44,13.45,26967.0
2015-11-30 12:55:00,13.46,13.46,13.44,13.45,56193.0,13.46,13.46,13.44,13.45,56193.0
2015-11-30 13:00:00,13.45,13.45,13.44,13.45,22908.0,13.45,13.45,13.44,13.45,22908.0
2015-11-30 13:05:00,13.45,13.47,13.44,13.46,93630.0,13.45,13.47,13.44,13.46,93630.0
2015-11-30 13:10:00,13.46,13.48,13.46,13.46,289852.0,13.46,13.48,13.46,13.46,289852.0
2015-11-30 13:15:00,13.46,13.46,13.45,13.45,89082.0,13.46,13.46,13.45,13.45,89082.0
2015-11-30 13:20:00,13.45,13.46,13.44,13.46,107461.0,13.45,13.46,13.44,13.46,107461.0
2015-11-30 13:25:00,13.46,13.47,13.45,13.46,22523.0,13.46,13.47,13.45,13.46,22523.0
2015-11-30 13:30:00,13.46,13.47,13.45,13.46,21711.0,13.46,13.47,13.45,13.46,21711.0
2015-11-30 13:35:00,13.46,13.46,13.45,13.46,7588.0,13.46,13.46,13.45,13.46,7588.0
2015-11-30 13:40:00,13.46,13.46,13.45,13.45,35726.0,13.46,13.46,13.45,13.45,35726.0
2015-11-30 13:45:00,13.46,13.46,13.45,13.46,12360.0,13.46,13.46,13.45,13.46,12360.0
2015-11-30 13:50:00,13.45,13.46,13.45,13.46,18487.0,13.45,13.46,13.45,13.46,18487.0
2015-11-30 13:55:00,13.46,13.46,13.45,13.45,16117.0,13.46,13.46,13.45,13.45,16117.0
2015-11-30 14:00:00,13.46,13.47,13.45,13.47,38043.0,13.46,13.47,13.45,13.47,38043.0
2015-11-30 14:05:00,13.47,13.49,13.47,13.49,83518.0,13.47,13.49,13.47,13.49,83518.0
2015-11-30 14:10:00,13.49,13.49,13.48,13.48,24847.0,13.49,13.49,13.48,13.48,24847.0
2015-11-30 14:15:00,13.49,13.49,13.48,13.49,6842.0,13.49,13.49,13.48,13.49,6842.0
2015-11-30 14:20:00,13.49,13.49,13.48,13.48,18160.0,13.49,13.49,13.48,13.48,18160.0
2015-11-30 14:25:00,13.49,13.49,13.46,13.46,92095.0,13.49,13.49,13.46,13.46,92095.0
2015-11-30 14:30:00,13.46,13.47,13.43,13.44,105091.0,13.46,13.47,13.43,13.44,105091.0
2015-11-30 14:35:00,13.44,13.45,13.43,13.44,39254.0,13.44,13.45,13.43,13.44,39254.0
2015-11-30 14:40:00,13.43,13.44,13.43,13.43,32505.0,13.43,13.44,13.43,13.43,32505.0
2015-11-30 14:45:00,13.43,13.44,13.42,13.42,75600.0,13.43,13.44,13.42,13.42,75600.0
2015-11-30 14:50:00,13.42,13.43,13.41,13.41,84634.0,13.42,13.43,13.41,13.41,84634.0
2015-11-30 14:55:00,13.42,13.42,13.4,13.41,64790.0,13.42,13.42,13.4,13.41,64790.0
2015-11-30 15:00:00,13.41,13.42,13.4,13.42,42191.0,13.41,13.42,13.4,13.42,42191.0
2015-11-30 15:05:00,13.42,13.42,13.41,13.42,41573.0,13.42,13.42,13.41,13.42,41573.0
2015-11-30 15:10:00,13.42,13.42,13.41,13.42,6475.0,13.42,13.42,13.41,13.42,6475.0
2015-11-30 15:15:00,13.41,13.42,13.41,13.42,6823.0,13.41,13.42,13.41,13.42,6823.0
2015-11-30 15:20:00,13.42,13.42,13.41,13.42,7643.0,13.42,13.42,13.41,13.42,7643.0
2015-11-30 15:25:00,13.42,13.42,13.41,13.42,10360.0,13.42,13.42,13.41,13.42,10360.0
2015-11-30 15:30:00,13.42,13.42,13.41,13.41,42042.0,13.42,13.42,13.41,13.41,42042.0
2015-11-30 15:35:00,13.42,13.43,13.41,13.43,39254.0,13.42,13.43,13.41,13.43,39254.0
2015-11-30 15:40:00,13.43,13.44,13.42,13.44,110210.0,13.43,13.44,13.42,13.44,110210.0
2015-11-30 15:45:00,13.43,13.44,13.43,13.44,42580.0,13.43,13.44,13.43,13.44,42580.0
2015-11-30 15:50:00,13.44,13.44,13.43,13.44,46912.0,13.44,13.44,13.43,13.44,46912.0
2015-11-30 15:55:00,13.44,13.44,13.43,13.44,138741.0,13.44,13.44,13.43,13.44,138741.0
2015-12-01 09:30:00,13.52,13.53,13.5,13.51,191840.0,13.52,13.53,13.5,13.51,191840.0
2015-12-01 09:35:00,13.51,13.52,13.49,13.5,73118.0,13.51,13.52,13.49,13.5,73118.0
2015-12-01 09:40:00,13.51,13.52,13.5,13.51,26417.0,13.51,13.52,13.5,13.51,26417.0
2015-12-01 09:45:00,13.51,13.52,13.48,13.49,109972.0,13.51,13.52,13.48,13.49,109972.0
2015-12-01 09:50:00,13.49,13.5,13.48,13.5,183894.0,13.49,13.5,13.48,13.5,183894.0
2015-12-01 09:55:00,13.5,13.51,13.49,13.51,31904.0,13.5,13.51,13.49,13.51,31904.0
2015-12-01 10:00:00,13.51,13.52,13.49,13.51,113445.0,13.51,13.52,13.49,13.51,113445.0
2015-12-01 10:05:00,13.51,13.53,13.51,13.52,121412.0,13.51,13.53,13.51,13.52,121412.0
2015-12-01 10:10:00,13.52,13.53,13.51,13.52,79997.0,13.52,13.53,13.51,13.52,79997.0
2015-12-01 10:15:00,13.52,13.53,13.51,13.51,34069.0,13.52,13.53,13.51,13.51,34069.0
2015-12-01 10:20:00,13.52,13.52,13.5,13.5,54524.0,13.52,13.52,13.5,13.5,54524.0
2015-12-01 10:25:00,13.5,13.5,13.49,13.5,106871.0,13.5,13.5,13.49,13.5,106871.0
2015-12-01 10:30:00,13.5,13.51,13.49,13.49,44348.0,13.5,13.51,13.49,13.49,44348.0
2015-12-01 10:35:00,13.49,13.5,13.44,13.47,370655.0,13.49,13.5,13.44,13.47,370655.0
2015-12-01 10:40:00,13.47,13.47,13.45,13.46,53582.0,13.47,13.47,13.45,13.46,53582.0
2015-12-01 10:45:00,13.46,13.47,13.45,13.47,69194.0,13.46,13.47,13.45,13.47,69194.0
2015-12-01 10:50:00,13.46,13.47,13.45,13.46,15611.0,13.46,13.47,13.45,13.46,15611.0
2015-12-01 10:55:00,13.46,13.47,13.45,13.46,23478.0,13.46,13.47,13.45,13.46,23478.0
2015-12-01 11:00:00,13.46,13.47,13.45,13.46,11368.0,13.46,13.47,13.45,13.46,11368.0
2015-12-01 11:05:00,13.46,13.47,13.45,13.47,27494.0,13.46,13.47,13.45,13.47,27494.0
2015-12-01 11:10:00,13.46,13.47,13.45,13.46,16451.0,13.46,13.47,13.45,13.46,16451.0
2015-12-01 11:15:00,13.46,13.46,13.45,13.46,20293.0,13.46,13.46,13.45,13.46,20293.0
2015-12-01 11:20:00,13.45,13.46,13.44,13.45,51129.0,13.45,13.46,13.44,13.45,51129.0
2015-12-01 11:25:00,13.45,13.45,13.43,13.44,39400.0,13.45,13.45,13.43,13.44,39400.0
2015-12-01 11:30:00,13.44,13.46,13.44,13.45,34561.0,13.44,13.46,13.44,13.45,34561.0
2015-12-01 11:35:00,13.45,13.46,13.44,13.44,19091.0,13.45,13.46,13.44,13.44,19091.0
2015-12-01 11:40:00,13.44,13.45,13.44,13.44,11665.0,13.44,13.45,13.44,13.44,11665.0
2015-12-01 11:45:00,13.44,13.47,13.44,13.46,46417.0,13.44,13.47,13.44,13.46,46417.0
2015-12-01 11:50:00,13.46,13.47,13.46,13.46,13650.0,13.46,13.47,13.46,13.46,13650.0
2015-12-01 11:55:00,13.46,13.48,13.45,13.47,41925.0,13.46,13.48,13.45,13.47,41925.0
2015-12-01 12:00:00,13.47,13.47,13.45,13.45,21877.0,13.47,13.47,13.45,13.45,21877.0
2015-12-01 12:05:00,13.46,13.46,13.44,13.44,15068.0,13.46,13.46,13.44,13.44,15068.0
2015-12-01 12:10:00,13.45,13.46,13.44,13.45,13557.0,13.45,13.46,13.44,13.45,13557.0
2015-12-01 12:15:00,13.45,13.46,13.44,13.45,28456.0,13.45,13.46,13.44,13.45,28456.0
2015-12-01 12:20:00,13.46,13.46,13.45,13.45,27074.0,13.46,13.46,13.45,13.45,27074.0
2015-12-01 12:25:00,13.45,13.45,13.44,13.45,51597.0,13.45,13.45,13.44,13.45,51597.0
2015-12-01 12:30:00,13.45,13.45,13.44,13.45,29559.0,13.45,13.45,13.44,13.45,29559.0
2015-12-01 12:35:00,13.45,13.45,13.44,13.45,16573.0,13.45,13.45,13.44,13.45,16573.0
2015-12-01 12:40:00,13.45,13.45,13.44,13.45,59508.0,13.45,13.45,13.44,13.45,59508.0
2015-12-01 12:45:00,13.44,13.46,13.44,13.46,26164.0,13.44,13.46,13.44,13.46,26164.0
2015-12-01 12:50:00,13.45,13.46,13.45,13.45,40855.0,13.45,13.46,13.45,13.45,40855.0
2015-12-01 12:55:00,13.45,13.45,13.44,13.44,14067.0,13.45,13.45,13.44,13.44,14067.0
2015-12-01 13:00:00,13.44,13.45,13.44,13.45,5314.0,13.44,13.45,13.44,13.45,5314.0
2015-12-01 13:05:00,13.45,13.45,13.44,13.44,16259.0,13.45,13.45,13.44,13.44,16259.0
2015-12-01 13:10:00,13.44,13.46,13.44,13.45,12963.0,13.44,13.46,13.44,13.45,12963.0
2015-12-01 13:15:00,13.46,13.46,13.45,13.46,8853.0,13.46,13.46,13.45,13.46,8853.0
2015-12-01 13:20:00,13.45,13.46,13.44,13.44,35480.0,13.45,13.46,13.44,13.44,35480.0
2015-12-01 13:25:00,13.44,13.44,13.43,13.44,12324.0,13.44,13.44,13.43,13.44,12324.0
2015-12-01 13:30:00,13.44,13.44,13.43,13.44,14332.0,13.44,13.44,13.43,13.44,14332.0
2015-12-01 13:35:00,13.44,13.45,13.43,13.44,38488.0,13.44,13.45,13.43,13.44,38488.0
2015-12-01 13:40:00,13.44,13.46,13.44,13.46,19667.0,13.44,13.46,13.44,13.46,19667.0
2015-12-01 13:45:00,13.46,13.46,13.45,13.46,5153.0,13.46,13.46,13.45,13.46,5153.0
2015-12-01 13:50:00,13.46,13.46,13.45,13.46,7693.0,13.46,13.46,13.45,13.46,7693.0
2015-12-01 13:55:00,13.46,13.47,13.46,13.47,24870.0,13.46,13.47,13.46,13.47,24870.0
2015-12-01 14:00:00,13.47,13.48,13.46,13.48,29955.0,13.47,13.48,13.46,13.48,29955.0
2015-12-01 14:05:00,13.48,13.48,13.46,13.47,30345.0,13.48,13.48,13.46,13.47,30345.0
2015-12-01 14:10:00,13.47,13.48,13.46,13.46,42606.0,13.47,13.48,13.46,13.46,42606.0
2015-12-01 14:15:00,13.46,13.47,13.46,13.46,7611.0,13.46,13.47,13.46,13.46,7611.0
2015-12-01 14:20:00,13.47,13.48,13.46,13.47,40854.0,13.47,13.48,13.46,13.47,40854.0
2015-12-01 14:25:00,13.47,13.49,13.47,13.49,45812.0,13.47,13.49,13.47,13.49,45812.0
2015-12-01 14:30:00,13.49,13.49,13.48,13.49,10060.0,13.49,13.49,13.48,13.49,10060.0
2015-12-01 14:35:00,13.49,13.49,13.48,13.48,15174.0,13.49,13.49,13.48,13.48,15174.0
2015-12-01 14:40:00,13.49,13.49,13.48,13.49,11910.0,13.49,13.49,13.48,13.49,11910.0
2015-12-01 14:45:00,13.49,13.49,13.48,13.49,4868.0,13.49,13.49,13.48,13.49,4868.0
2015-12-01 14:50:00,13.49,13.49,13.48,13.49,10689.0,13.49,13.49,13.48,13.49,10689.0
2015-12-01 14:55:00,13.49,13.49,13.48,13.49,30399.0,13.49,13.49,13.48,13.49,30399.0
2015-12-01 15:00:00,13.49,13.5,13.48,13.5,23392.0,13.49,13.5,13.48,13.5,23392.0
2015-12-01 15:05:00,13.5,13.5,13.49,13.5,65444.0,13.5,13.5,13.49,13.5,65444.0
2015-12-01 15:10:00,13.5,13.5,13.49,13.5,34948.0,13.5,13.5,13.49,13.5,34948.0
2015-12-01 15:15:00,13.5,13.5,13.49,13.5,11695.0,13.5,13.5,13.49,13.5,11695.0
2015-12-01 15:20:00,13.49,13.51,13.49,13.51,79310.0,13.49,13.51,13.49,13.51,79310.0
2015-12-01 15:25:00,13.51,13.51,13.5,13.51,9878.0,13.51,13.51,13.5,13.51,9878.0
2015-12-01 15:30:00,13.51,13.51,13.5,13.51,52509.0,13.51,13.51,13.5,13.51,52509.0
2015-12-01 15:35:00,13.51,13.51,13.5,13.51,24725.0,13.51,13.51,13.5,13.51,24725.0
2015-12-01 15:40:00,13.5,13.51,13.5,13.51,12790.0,13.5,13.51,13.5,13.51,12790.0
2015-12-01 15:45:00,13.51,13.52,13.51,13.52,88466.0,13.51,13.52,13.51,13.52,88466.0
2015-12-01 15:50:00,13.52,13.52,13.51,13.52,63378.0,13.52,13.52,13.51,13.52,63378.0
2015-12-01 15:55:00,13.52,13.53,13.51,13.52,458956.0,13.52,13.53,13.51,13.52,458956.0
2015-12-02 09:30:00,13.44,13.44,13.42,13.43,147375.0,13.44,13.44,13.42,13.43,147375.0
2015-12-02 09:35:00,13.43,13.44,13.41,13.42,64061.0,13.43,13.44,13.41,13.42,64061.0
2015-12-02 09:40:00,13.42,13.43,13.4,13.42,98181.0,13.42,13.43,13.4,13.42,98181.0
2015-12-02 09:45:00,13.41,13.42,13.39,13.4,553771.0,13.41,13.42,13.39,13.4,553771.0
2015-12-02 09:50:00,13.41,13.42,13.4,13.4,145641.0,13.41,13.42,13.4,13.4,145641.0
2015-12-02 09:55:00,13.4,13.41,13.37,13.39,101761.0,13.4,13.41,13.37,13.39,101761.0
2015-12-02 10:00:00,13.4,13.4,13.38,13.39,57112.0,13.4,13.4,13.38,13.39,57112.0
2015-12-02 10:05:00,13.4,13.43,13.39,13.41,68057.0,13.4,13.43,13.39,13.41,68057.0
2015-12-02 10:10:00,13.42,13.43,13.4,13.41,76545.0,13.42,13.43,13.4,13.41,76545.0
2015-12-02 10:15:00,13.42,13.45,13.4,13.42,109277.0,13.42,13.45,13.4,13.42,109277.0
2015-12-02 10:20:00,13.42,13.44,13.41,13.44,70590.0,13.42,13.44,13.41,13.44,70590.0
2015-12-02 10:25:00,13.43,13.44,13.43,13.43,33863.0,13.43,13.44,13.43,13.43,33863.0
2015-12-02 10:30:00,13.43,13.43,13.39,13.4,45610.0,13.43,13.43,13.39,13.4,45610.0
2015-12-02 10:35:00,13.4,13.41,13.39,13.4,70342.0,13.4,13.41,13.39,13.4,70342.0
2015-12-02 10:40:00,13.4,13.41,13.4,13.41,20527.0,13.4,13.41,13.4,13.41,20527.0
2015-12-02 10:45:00,13.41,13.43,13.4,13.43,15492.0,13.41,13.43,13.4,13.43,15492.0
2015-12-02 10:50:00,13.43,13.43,13.42,13.43,8287.0,13.43,13.43,13.42,13.43,8287.0
2015-12-02 10:55:00,13.42,13.42,13.41,13.41,26914.0,13.42,13.42,13.41,13.41,26914.0
2015-12-02 11:00:00,13.41,13.42,13.4,13.41,21698.0,13.41,13.42,13.4,13.41,21698.0
2015-12-02 11:05:00,13.41,13.42,13.41,13.41,13802.0,13.41,13.42,13.41,13.41,13802.0
2015-12-02 11:10:00,13.4,13.41,13.4,13.41,46061.0,13.4,13.41,13.4,13.41,46061.0
2015-12-02 11:15:00,13.4,13.42,13.4,13.41,47560.0,13.4,13.42,13.4,13.41,47560.0
2015-12-02 11:20:00,13.41,13.41,13.4,13.4,20185.0,13.41,13.41,13.4,13.4,20185.0
2015-12-02 11:25:00,13.4,13.4,13.39,13.4,19356.0,13.4,13.4,13.39,13.4,19356.0
2015-12-02 11:30:00,13.39,13.4,13.39,13.4,41665.0,13.39,13.4,13.39,13.4,41665.0
2015-12-02 11:35:00,13.4,13.41,13.39,13.41,57026.0,13.4,13.41,13.39,13.41,57026.0
2015-12-02 11:40:00,13.41,13.41,13.39,13.4,14801.0,13.41,13.41,13.39,13.4,14801.0
2015-12-02 11:45:00,13.39,13.39,13.34,13.35,269678.0,13.39,13.39,13.34,13.35,269678.0
2015-12-02 11:50:00,13.36,13.36,13.34,13.36,71287.0,13.36,13.36,13.34,13.36,71287.0
2015-12-02 11:55:00,13.35,13.35,13.33,13.34,125136.0,13.35,13.35,13.33,13.34,125136.0
2015-12-02 12:00:00,13.34,13.34,13.32,13.34,154322.0,13.34,13.34,13.32,13.34,154322.0
2015-12-02 12:05:00,13.34,13.34,13.32,13.33,51901.0,13.34,13.34,13.32,13.33,51901.0
2015-12-02 12:10:00,13.33,13.33,13.32,13.32,24685.0,13.33,13.33,13.32,13.32,24685.0
2015-12-02 12:15:00,13.33,13.33,13.31,13.33,105904.0,13.33,13.33,13.31,13.33,105904.0
2015-12-02 12:20:00,13.33,13.34,13.32,13.34,33335.0,13.33,13.34,13.32,13.34,33335.0
2015-12-02 12:25:00,13.33,13.34,13.28,13.29,403128.0,13.33,13.34,13.28,13.29,403128.0
2015-12-02 12:30:00,13.29,13.31,13.29,13.31,171687.0,13.29,13.31,13.29,13.31,171687.0
2015-12-02 12:35:00,13.3,13.37,13.29,13.35,227290.0,13.3,13.37,13.29,13.35,227290.0
2015-12-02 12:40:00,13.35,13.36,13.33,13.34,84727.0,13.35,13.36,13.33,13.34,84727.0
2015-12-02 12:45:00,13.34,13.35,13.34,13.34,30239.0,13.34,13.35,13.34,13.34,30239.0
2015-12-02 12:50:00,13.35,13.35,13.34,13.35,2577.0,13.35,13.35,13.34,13.35,2577.0
2015-12-02 12:55:00,13.35,13.36,13.34,13.34,32928.0,13.35,13.36,13.34,13.34,32928.0
2015-12-02 13:00:00,13.35,13.38,13.35,13.36,80557.0,13.35,13.38,13.35,13.36,80557.0
2015-12-02 13:05:00,13.36,13.39,13.36,13.38,55923.0,13.36,13.39,13.36,13.38,55923.0
2015-12-02 13:10:00,13.38,13.38,13.37,13.37,14460.0,13.38,13.38,13.37,13.37,14460.0
2015-12-02 13:15:00,13.37,13.39,13.36,13.38,45161.0,13.37,13.39,13.36,13.38,45161.0
2015-12-02 13:20:00,13.38,13.39,13.38,13.38,45377.0,13.38,13.39,13.38,13.38,45377.0
2015-12-02 13:25:00,13.38,13.39,13.37,13.38,25582.0,13.38,13.39,13.37,13.38,25582.0
2015-12-02 13:30:00,13.38,13.39,13.38,13.38,6736.0,13.38,13.39,13.38,13.38,6736.0
2015-12-02 13:35:00,13.39,13.41,13.38,13.41,76128.0,13.39,13.41,13.38,13.41,76128.0
2015-12-02 13:40:00,13.41,13.41,13.39,13.39,30800.0,13.41,13.41,13.39,13.39,30800.0
2015-12-02 13:45:00,13.4,13.4,13.38,13.38,16369.0,13.4,13.4,13.38,13.38,16369.0
2015-12-02 13:50:00,13.39,13.4,13.39,13.39,12780.0,13.39,13.4,13.39,13.39,12780.0
2015-12-02 13:55:00,13.39,13.4,13.38,13.39,14067.0,13.39,13.4,13.38,13.39,14067.0
2015-12-02 14:00:00,13.39,13.41,13.39,13.41,80054.0,13.39,13.41,13.39,13.41,80054.0
2015-12-02 14:05:00,13.41,13.43,13.41,13.41,44292.0,13.41,13.43,13.41,13.41,44292.0
2015-12-02 14:10:00,13.42,13.42,13.41,13.42,65334.0,13.42,13.42,13.41,13.42,65334.0
2015-12-02 14:15:00,13.41,13.42,13.4,13.41,23996.0,13.41,13.42,13.4,13.41,23996.0
2015-12-02 14:20:00,13.4,13.41,13.4,13.41,28159.0,13.4,13.41,13.4,13.41,28159.0
2015-12-02 14:25:00,13.41,13.41,13.4,13.4,6041.0,13.41,13.41,13.4,13.4,6041.0
2015-12-02 14:30:00,13.4,13.41,13.38,13.38,18620.0,13.4,13.41,13.38,13.38,18620.0
2015-12-02 14:35:00,13.38,13.39,13.36,13.37,46899.0,13.38,13.39,13.36,13.37,46899.0
2015-12-02 14:40:00,13.37,13.38,13.36,13.37,41258.0,13.37,13.38,13.36,13.37,41258.0
2015-12-02 14:45:00,13.38,13.38,13.37,13.38,90929.0,13.38,13.38,13.37,13.38,90929.0
2015-12-02 14:50:00,13.38,13.39,13.38,13.39,8780.0,13.38,13.39,13.38,13.39,8780.0
2015-12-02 14:55:00,13.39,13.39,13.37,13.37,24548.0,13.39,13.39,13.37,13.37,24548.0
2015-12-02 15:00:00,13.36,13.37,13.36,13.36,20785.0,13.36,13.37,13.36,13.36,20785.0
2015-12-02 15:05:00,13.36,13.37,13.35,13.35,35746.0,13.36,13.37,13.35,13.35,35746.0
2015-12-02 15:10:00,13.36,13.37,13.35,13.36,79715.0,13.36,13.37,13.35,13.36,79715.0
2015-12-02 15:15:00,13.36,13.36,13.35,13.36,27629.0,13.36,13.36,13.35,13.36,27629.0
2015-12-02 15:20:00,13.36,13.39,13.35,13.38,61907.0,13.36,13.39,13.35,13.38,61907.0
2015-12-02 15:25:00,13.38,13.39,13.36,13.37,49014.0,13.38,13.39,13.36,13.37,49014.0
2015-12-02 15:30:00,13.37,13.37,13.36,13.37,49361.0,13.37,13.37,13.36,13.37,49361.0
2015-12-02 15:35:00,13.37,13.37,13.36,13.37,36985.0,13.37,13.37,13.36,13.37,36985.0
2015-12-02 15:40:00,13.36,13.37,13.36,13.37,37986.0,13.36,13.37,13.36,13.37,37986.0
2015-12-02 15:45:00,13.37,13.38,13.37,13.38,66428.0,13.37,13.38,13.37,13.38,66428.0
2015-12-02 15:50:00,13.38,13.38,13.37,13.37,91898.0,13.38,13.38,13.37,13.37,91898.0
2015-12-02 15:55:00,13.38,13.38,13.36,13.37,487902.0,13.38,13.38,13.36,13.37,487902.0
2015-12-03 09:30:00,13.43,13.44,13.4,13.42,262444.0,13.43,13.44,13.4,13.42,262444.0
2015-12-03 09:35:00,13.42,13.44,13.4,13.41,62958.0,13.42,13.44,13.4,13.41,62958.0
2015-12-03 09:40:00,13.41,13.43,13.39,13.42,131908.0,13.41,13.43,13.39,13.42,131908.0
2015-12-03 09:45:00,13.42,13.43,13.4,13.41,79970.0,13.42,13.43,13.4,13.41,79970.0
2015-12-03 09:50:00,13.4,13.41,13.35,13.37,118087.0,13.4,13.41,13.35,13.37,118087.0
2015-12-03 09:55:00,13.37,13.38,13.36,13.37,32756.0,13.37,13.38,13.36,13.37,32756.0
2015-12-03 10:00:00,13.38,13.41,13.37,13.38,256099.0,13.38,13.41,13.37,13.38,256099.0
2015-12-03 10:05:00,13.37,13.38,13.35,13.36,77379.0,13.37,13.38,13.35,13.36,77379.0
2015-12-03 10:10:00,13.36,13.37,13.35,13.36,43537.0,13.36,13.37,13.35,13.36,43537.0
2015-12-03 10:15:00,13.35,13.35,13.33,13.34,55711.0,13.35,13.35,13.33,13.34,55711.0
2015-12-03 10:20:00,13.33,13.35,13.32,13.35,89812.0,13.33,13.35,13.32,13.35,89812.0
2015-12-03 10:25:00,13.35,13.36,13.34,13.35,44877.0,13.35,13.36,13.34,13.35,44877.0
2015-12-03 10:30:00,13.35,13.37,13.34,13.36,60166.0,13.35,13.37,13.34,13.36,60166.0
2015-12-03 10:35:00,13.37,13.37,13.35,13.35,25153.0,13.37,13.37,13.35,13.35,25153.0
2015-12-03 10:40:00,13.36,13.36,13.34,13.35,72874.0,13.36,13.36,13.34,13.35,72874.0
2015-12-03 10:45:00,13.36,13.36,13.34,13.35,39355.0,13.36,13.36,13.34,13.35,39355.0
2015-12-03 10:50:00,13.35,13.36,13.34,13.35,33580.0,13.35,13.36,13.34,13.35,33580.0
2015-12-03 10:55:00,13.34,13.35,13.34,13.34,20818.0,13.34,13.35,13.34,13.34,20818.0
2015-12-03 11:00:00,13.34,13.36,13.34,13.34,35348.0,13.34,13.36,13.34,13.34,35348.0
2015-12-03 11:05:00,13.35,13.35,13.33,13.34,764710.0,13.35,13.35,13.33,13.34,764710.0
2015-12-03 11:10:00,13.34,13.36,13.33,13.35,79468.0,13.34,13.36,13.33,13.35,79468.0
2015-12-03 11:15:00,13.36,13.36,13.34,13.36,41892.0,13.36,13.36,13.34,13.36,41892.0
2015-12-03 11:20:00,13.36,13.36,13.35,13.36,18783.0,13.36,13.36,13.35,13.36,18783.0
2015-12-03 11:25:00,13.36,13.37,13.35,13.35,56971.0,13.36,13.37,13.35,13.35,56971.0
2015-12-03 11:30:00,13.36,13.39,13.34,13.38,70339.0,13.36,13.39,13.34,13.38,70339.0
2015-12-03 11:35:00,13.39,13.42,13.38,13.41,172393.0,13.39,13.42,13.38,13.41,172393.0
2015-12-03 11:40:00,13.41,13.41,13.38,13.38,14570.0,13.41,13.41,13.38,13.38,14570.0
2015-12-03 11:45:00,13.38,13.4,13.38,13.4,21644.0,13.38,13.4,13.38,13.4,21644.0
2015-12-03 11:50:00,13.39,13.4,13.39,13.39,10345.0,13.39,13.4,13.39,13.39,10345.0
2015-12-03 11:55:00,13.39,13.41,13.38,13.4,36229.0,13.39,13.41,13.38,13.4,36229.0
2015-12-03 12:00:00,13.4,13.4,13.38,13.38,76440.0,13.4,13.4,13.38,13.38,76440.0
2015-12-03 12:05:00,13.39,13.4,13.39,13.4,27429.0,13.39,13.4,13.39,13.4,27429.0
2015-12-03 12:10:00,13.4,13.41,13.39,13.41,14729.0,13.4,13.41,13.39,13.41,14729.0
2015-12-03 12:15:00,13.4,13.42,13.4,13.42,56844.0,13.4,13.42,13.4,13.42,56844.0
2015-12-03 12:20:00,13.41,13.42,13.4,13.41,16306.0,13.41,13.42,13.4,13.41,16306.0
2015-12-03 12:25:00,13.4,13.41,13.39,13.4,27144.0,13.4,13.41,13.39,13.4,27144.0
2015-12-03 12:30:00,13.4,13.4,13.39,13.39,24098.0,13.4,13.4,13.39,13.39,24098.0
2015-12-03 12:35:00,13.39,13.4,13.38,13.39,17404.0,13.39,13.4,13.38,13.39,17404.0
2015-12-03 12:40:00,13.39,13.41,13.39,13.41,44224.0,13.39,13.41,13.39,13.41,44224.0
2015-12-03 12:45:00,13.41,13.43,13.41,13.43,72021.0,13.41,13.43,13.41,13.43,72021.0
2015-12-03 12:50:00,13.43,13.44,13.42,13.44,61268.0,13.43,13.44,13.42,13.44,61268.0
2015-12-03 12:55:00,13.44,13.44,13.43,13.43,25315.0,13.44,13.44,13.43,13.43,25315.0
2015-12-03 13:00:00,13.44,13.44,13.43,13.44,14885.0,13.44,13.44,13.43,13.44,14885.0
2015-12-03 13:05:00,13.43,13.44,13.42,13.43,77676.0,13.43,13.44,13.42,13.43,77676.0
2015-12-03 13:10:00,13.43,13.43,13.4,13.42,82303.0,13.43,13.43,13.4,13.42,82303.0
2015-12-03 13:15:00,13.42,13.44,13.42,13.43,46957.0,13.42,13.44,13.42,13.43,46957.0
2015-12-03 13:20:00,13.44,13.46,13.42,13.45,97848.0,13.44,13.46,13.42,13.45,97848.0
2015-12-03 13:25:00,13.45,13.46,13.45,13.46,22614.0,13.45,13.46,13.45,13.46,22614.0
2015-12-03 13:30:00,13.46,13.48,13.45,13.48,62380.0,13.46,13.48,13.45,13.48,62380.0
2015-12-03 13:35:00,13.48,13.5,13.46,13.5,75621.0,13.48,13.5,13.46,13.5,75621.0
2015-12-03 13:40:00,13.51,13.51,13.48,13.49,64616.0,13.51,13.51,13.48,13.49,64616.0
2015-12-03 13:45:00,13.49,13.49,13.46,13.46,45635.0,13.49,13.49,13.46,13.46,45635.0
2015-12-03 13:50:00,13.47,13.47,13.45,13.45,72427.0,13.47,13.47,13.45,13.45,72427.0
2015-12-03 13:55:00,13.45,13.45,13.42,13.43,52080.0,13.45,13.45,13.42,13.43,52080.0
2015-12-03 14:00:00,13.43,13.44,13.42,13.43,69379.0,13.43,13.44,13.42,13.43,69379.0
2015-12-03 14:05:00,13.44,13.45,13.43,13.43,46968.0,13.44,13.45,13.43,13.43,46968.0
2015-12-03 14:10:00,13.43,13.44,13.43,13.44,22167.0,13.43,13.44,13.43,13.44,22167.0
2015-12-03 14:15:00,13.43,13.44,13.43,13.44,7300.0,13.43,13.44,13.43,13.44,7300.0
2015-12-03 14:20:00,13.44,13.44,13.42,13.43,63860.0,13.44,13.44,13.42,13.43,63860.0
2015-12-03 14:25:00,13.43,13.43,13.42,13.43,12875.0,13.43,13.43,13.42,13.43,12875.0
2015-12-03 14:30:00,13.43,13.45,13.42,13.45,29951.0,13.43,13.45,13.42,13.45,29951.0
2015-12-03 14:35:00,13.45,13.45,13.42,13.43,38556.0,13.45,13.45,13.42,13.43,38556.0
2015-12-03 14:40:00,13.43,13.44,13.42,13.44,45226.0,13.43,13.44,13.42,13.44,45226.0
2015-12-03 14:45:00,13.44,13.44,13.43,13.43,14243.0,13.44,13.44,13.43,13.43,14243.0
2015-12-03 14:50:00,13.44,13.45,13.44,13.45,26914.0,13.44,13.45,13.44,13.45,26914.0
2015-12-03 14:55:00,13.45,13.47,13.44,13.46,16272.0,13.45,13.47,13.44,13.46,16272.0
2015-12-03 15:00:00,13.47,13.47,13.45,13.46,33128.0,13.47,13.47,13.45,13.46,33128.0
2015-12-03 15:05:00,13.46,13.47,13.46,13.46,41883.0,13.46,13.47,13.46,13.46,41883.0
2015-12-03 15:10:00,13.46,13.48,13.46,13.46,23139.0,13.46,13.48,13.46,13.46,23139.0
2015-12-03 15:15:00,13.46,13.47,13.46,13.47,39144.0,13.46,13.47,13.46,13.47,39144.0
2015-12-03 15:20:00,13.47,13.48,13.46,13.48,43657.0,13.47,13.48,13.46,13.48,43657.0
2015-12-03 15:25:00,13.47,13.48,13.46,13.46,93785.0,13.47,13.48,13.46,13.46,93785.0
2015-12-03 15:30:00,13.46,13.47,13.45,13.46,113870.0,13.46,13.47,13.45,13.46,113870.0
2015-12-03 15:35:00,13.46,13.47,13.44,13.46,102051.0,13.46,13.47,13.44,13.46,102051.0
2015-12-03 15:40:00,13.46,13.46,13.45,13.46,48357.0,13.46,13.46,13.45,13.46,48357.0
2015-12-03 15:45:00,13.46,13.46,13.45,13.45,80486.0,13.46,13.46,13.45,13.45,80486.0
2015-12-03 15:50:00,13.45,13.46,13.45,13.46,101595.0,13.45,13.46,13.45,13.46,101595.0
2015-12-03 15:55:00,13.46,13.47,13.45,13.47,311627.0,13.46,13.47,13.45,13.47,311627.0
2015-12-04 09:30:00,13.66,13.68,13.63,13.64,305354.0,13.66,13.68,13.63,13.64,305354.0
2015-12-04 09:35:00,13.64,13.75,13.64,13.75,635620.0,13.64,13.75,13.64,13.75,635620.0
2015-12-04 09:40:00,13.75,13.81,13.75,13.76,768916.0,13.75,13.81,13.75,13.76,768916.0
2015-12-04 09:45:00,13.75,13.79,13.75,13.77,184244.0,13.75,13.79,13.75,13.77,184244.0
2015-12-04 09:50:00,13.77,13.79,13.76,13.78,264461.0,13.77,13.79,13.76,13.78,264461.0
2015-12-04 09:55:00,13.78,13.79,13.77,13.78,130085.0,13.78,13.79,13.77,13.78,130085.0
2015-12-04 10:00:00,13.78,13.83,13.78,13.82,444220.0,13.78,13.83,13.78,13.82,444220.0
2015-12-04 10:05:00,13.82,13.9,13.81,13.88,312619.0,13.82,13.9,13.81,13.88,312619.0
2015-12-04 10:10:00,13.88,13.89,13.83,13.86,353416.0,13.88,13.89,13.83,13.86,353416.0
2015-12-04 10:15:00,13.86,13.92,13.86,13.88,291755.0,13.86,13.92,13.86,13.88,291755.0
2015-12-04 10:20:00,13.88,13.9,13.86,13.87,215214.0,13.88,13.9,13.86,13.87,215214.0
2015-12-04 10:25:00,13.86,13.9,13.86,13.89,679839.0,13.86,13.9,13.86,13.89,679839.0
2015-12-04 10:30:00,13.9,13.91,13.88,13.88,202901.0,13.9,13.91,13.88,13.88,202901.0
2015-12-04 10:35:00,13.88,13.89,13.86,13.88,147124.0,13.88,13.89,13.86,13.88,147124.0
2015-12-04 10:40:00,13.88,13.91,13.87,13.9,236633.0,13.88,13.91,13.87,13.9,236633.0
2015-12-04 10:45:00,13.9,13.91,13.86,13.88,137882.0,13.9,13.91,13.86,13.88,137882.0
2015-12-04 10:50:00,13.88,13.91,13.87,13.89,155551.0,13.88,13.91,13.87,13.89,155551.0
2015-12-04 10:55:00,13.89,13.9,13.82,13.84,335172.0,13.89,13.9,13.82,13.84,335172.0
2015-12-04 11:00:00,13.85,13.87,13.84,13.85,224993.0,13.85,13.87,13.84,13.85,224993.0
2015-12-04 11:05:00,13.85,13.87,13.84,13.86,100104.0,13.85,13.87,13.84,13.86,100104.0
2015-12-04 11:10:00,13.87,13.88,13.85,13.85,99824.0,13.87,13.88,13.85,13.85,99824.0
2015-12-04 11:15:00,13.86,13.87,13.85,13.86,75307.0,13.86,13.87,13.85,13.86,75307.0
2015-12-04 11:20:00,13.86,13.87,13.84,13.85,83316.0,13.86,13.87,13.84,13.85,83316.0
2015-12-04 11:25:00,13.85,13.88,13.84,13.88,196410.0,13.85,13.88,13.84,13.88,196410.0
2015-12-04 11:30:00,13.88,13.89,13.86,13.87,305261.0,13.88,13.89,13.86,13.87,305261.0
2015-12-04 11:35:00,13.87,13.9,13.87,13.88,222491.0,13.87,13.9,13.87,13.88,222491.0
2015-12-04 11:40:00,13.89,13.9,13.88,13.9,203502.0,13.89,13.9,13.88,13.9,203502.0
2015-12-04 11:45:00,13.89,13.94,13.89,13.92,167997.0,13.89,13.94,13.89,13.92,167997.0
2015-12-04 11:50:00,13.91,13.92,13.89,13.9,89180.0,13.91,13.92,13.89,13.9,89180.0
2015-12-04 11:55:00,13.9,13.92,13.89,13.92,65284.0,13.9,13.92,13.89,13.92,65284.0
2015-12-04 12:00:00,13.91,13.92,13.9,13.91,69843.0,13.91,13.92,13.9,13.91,69843.0
2015-12-04 12:05:00,13.91,13.91,13.9,13.9,13856.0,13.91,13.91,13.9,13.9,13856.0
2015-12-04 12:10:00,13.9,13.91,13.89,13.9,30495.0,13.9,13.91,13.89,13.9,30495.0
2015-12-04 12:15:00,13.91,13.91,13.89,13.89,19949.0,13.91,13.91,13.89,13.89,19949.0
2015-12-04 12:20:00,13.89,13.9,13.87,13.89,90850.0,13.89,13.9,13.87,13.89,90850.0
2015-12-04 12:25:00,13.89,13.89,13.87,13.87,151596.0,13.89,13.89,13.87,13.87,151596.0
2015-12-04 12:30:00,13.87,13.89,13.86,13.87,82669.0,13.87,13.89,13.86,13.87,82669.0
2015-12-04 12:35:00,13.86,13.87,13.85,13.86,153442.0,13.86,13.87,13.85,13.86,153442.0
2015-12-04 12:40:00,13.85,13.87,13.84,13.86,204889.0,13.85,13.87,13.84,13.86,204889.0
2015-12-04 12:45:00,13.86,13.87,13.85,13.87,55485.0,13.86,13.87,13.85,13.87,55485.0
2015-12-04 12:50:00,13.86,13.88,13.86,13.87,133219.0,13.86,13.88,13.86,13.87,133219.0
2015-12-04 12:55:00,13.88,13.88,13.86,13.87,11955.0,13.88,13.88,13.86,13.87,11955.0
2015-12-04 13:00:00,13.87,13.87,13.86,13.87,273892.0,13.87,13.87,13.86,13.87,273892.0
2015-12-04 13:05:00,13.86,13.88,13.85,13.86,116962.0,13.86,13.88,13.85,13.86,116962.0
2015-12-04 13:10:00,13.85,13.87,13.85,13.86,45300.0,13.85,13.87,13.85,13.86,45300.0
2015-12-04 13:15:00,13.86,13.88,13.85,13.86,92296.0,13.86,13.88,13.85,13.86,92296.0
2015-12-04 13:20:00,13.86,13.87,13.85,13.86,26838.0,13.86,13.87,13.85,13.86,26838.0
2015-12-04 13:25:00,13.86,13.87,13.85,13.87,57885.0,13.86,13.87,13.85,13.87,57885.0
2015-12-04 13:30:00,13.87,13.87,13.86,13.87,83855.0,13.87,13.87,13.86,13.87,83855.0
2015-12-04 13:35:00,13.86,13.87,13.86,13.87,12950.0,13.86,13.87,13.86,13.87,12950.0
2015-12-04 13:40:00,13.87,13.87,13.86,13.86,18135.0,13.87,13.87,13.86,13.86,18135.0
2015-12-04 13:45:00,13.86,13.87,13.85,13.86,19062.0,13.86,13.87,13.85,13.86,19062.0
2015-12-04 13:50:00,13.85,13.86,13.82,13.83,77375.0,13.85,13.86,13.82,13.83,77375.0
2015-12-04 13:55:00,13.82,13.83,13.82,13.82,18435.0,13.82,13.83,13.82,13.82,18435.0
2015-12-04 14:00:00,13.82,13.83,13.81,13.81,58859.0,13.82,13.83,13.81,13.81,58859.0
2015-12-04 14:05:00,13.81,13.85,13.81,13.84,98414.0,13.81,13.85,13.81,13.84,98414.0
2015-12-04 14:10:00,13.84,13.84,13.83,13.84,40813.0,13.84,13.84,13.83,13.84,40813.0
2015-12-04 14:15:00,13.84,13.84,13.83,13.84,14150.0,13.84,13.84,13.83,13.84,14150.0
2015-12-04 14:20:00,13.84,13.84,13.83,13.84,18814.0,13.84,13.84,13.83,13.84,18814.0
2015-12-04 14:25:00,13.84,13.85,13.83,13.85,114135.0,13.84,13.85,13.83,13.85,114135.0
2015-12-04 14:30:00,13.85,13.87,13.84,13.86,56655.0,13.85,13.87,13.84,13.86,56655.0
2015-12-04 14:35:00,13.86,13.86,13.85,13.86,31890.0,13.86,13.86,13.85,13.86,31890.0
2015-12-04 14:40:00,13.86,13.87,13.85,13.86,122930.0,13.86,13.87,13.85,13.86,122930.0
2015-12-04 14:45:00,13.87,13.89,13.86,13.88,158065.0,13.87,13.89,13.86,13.88,158065.0
2015-12-04 14:50:00,13.87,13.89,13.87,13.88,24043.0,13.87,13.89,13.87,13.88,24043.0
2015-12-04 14:55:00,13.88,13.9,13.88,13.88,44679.0,13.88,13.9,13.88,13.88,44679.0
2015-12-04 15:00:00,13.89,13.89,13.87,13.88,13005.0,13.89,13.89,13.87,13.88,13005.0
2015-12-04 15:05:00,13.88,13.89,13.87,13.89,119924.0,13.88,13.89,13.87,13.89,119924.0
2015-12-04 15:10:00,13.88,13.89,13.88,13.88,22430.0,13.88,13.89,13.88,13.88,22430.0
2015-12-04 15:15:00,13.88,13.89,13.87,13.87,74265.0,13.88,13.89,13.87,13.87,74265.0
2015-12-04 15:20:00,13.88,13.88,13.87,13.88,71321.0,13.88,13.88,13.87,13.88,71321.0
2015-12-04 15:25:00,13.87,13.89,13.87,13.89,80689.0,13.87,13.89,13.87,13.89,80689.0
2015-12-04 15:30:00,13.88,13.89,13.87,13.88,46876.0,13.88,13.89,13.87,13.88,46876.0
2015-12-04 15:35:00,13.88,13.88,13.87,13.88,66960.0,13.88,13.88,13.87,13.88,66960.0
2015-12-04 15:40:00,13.88,13.88,13.87,13.88,79868.0,13.88,13.88,13.87,13.88,79868.0
2015-12-04 15:45:00,13.88,13.89,13.87,13.89,122677.0,13.88,13.89,13.87,13.89,122677.0
2015-12-04 15:50:00,13.88,13.89,13.88,13.88,145722.0,13.88,13.89,13.88,13.88,145722.0
2015-12-04 15:55:00,13.89,13.89,13.87,13.88,477459.0,13.89,13.89,13.87,13.88,477459.0
2015-12-07 09:30:00,13.79,13.81,13.79,13.79,232608.0,13.79,13.81,13.79,13.79,232608.0
2015-12-07 09:35:00,13.79,13.8,13.72,13.73,267333.0,13.79,13.8,13.72,13.73,267333.0
2015-12-07 09:40:00,13.73,13.75,13.72,13.74,102050.0,13.73,13.75,13.72,13.74,102050.0
2015-12-07 09:45:00,13.74,13.75,13.71,13.72,71400.0,13.74,13.75,13.71,13.72,71400.0
2015-12-07 09:50:00,13.72,13.76,13.72,13.75,129089.0,13.72,13.76,13.72,13.75,129089.0
2015-12-07 09:55:00,13.75,13.75,13.73,13.74,54284.0,13.75,13.75,13.73,13.74,54284.0
2015-12-07 10:00:00,13.74,13.74,13.71,13.73,129171.0,13.74,13.74,13.71,13.73,129171.0
2015-12-07 10:05:00,13.73,13.74,13.7,13.71,103472.0,13.73,13.74,13.7,13.71,103472.0
2015-12-07 10:10:00,13.7,13.72,13.67,13.72,221143.0,13.7,13.72,13.67,13.72,221143.0
2015-12-07 10:15:00,13.72,13.73,13.7,13.71,108710.0,13.72,13.73,13.7,13.71,108710.0
2015-12-07 10:20:00,13.71,13.73,13.7,13.73,152260.0,13.71,13.73,13.7,13.73,152260.0
2015-12-07 10:25:00,13.73,13.74,13.72,13.73,41018.0,13.73,13.74,13.72,13.73,41018.0
2015-12-07 10:30:00,13.73,13.74,13.72,13.74,87776.0,13.73,13.74,13.72,13.74,87776.0
2015-12-07 10:35:00,13.74,13.76,13.74,13.76,115940.0,13.74,13.76,13.74,13.76,115940.0
2015-12-07 10:40:00,13.76,13.76,13.75,13.75,27211.0,13.76,13.76,13.75,13.75,27211.0
2015-12-07 10:45:00,13.75,13.76,13.74,13.75,105920.0,13.75,13.76,13.74,13.75,105920.0
2015-12-07 10:50:00,13.75,13.76,13.74,13.76,54608.0,13.75,13.76,13.74,13.76,54608.0
2015-12-07 10:55:00,13.76,13.77,13.75,13.75,72643.0,13.76,13.77,13.75,13.75,72643.0
2015-12-07 11:00:00,13.75,13.75,13.72,13.73,61194.0,13.75,13.75,13.72,13.73,61194.0
2015-12-07 11:05:00,13.73,13.73,13.71,13.71,62694.0,13.73,13.73,13.71,13.71,62694.0
2015-12-07 11:10:00,13.71,13.71,13.69,13.71,72728.0,13.71,13.71,13.69,13.71,72728.0
2015-12-07 11:15:00,13.7,13.72,13.7,13.7,51002.0,13.7,13.72,13.7,13.7,51002.0
2015-12-07 11:20:00,13.71,13.72,13.7,13.7,157037.0,13.71,13.72,13.7,13.7,157037.0
2015-12-07 11:25:00,13.7,13.71,13.69,13.7,27307.0,13.7,13.71,13.69,13.7,27307.0
2015-12-07 11:30:00,13.69,13.7,13.67,13.68,59097.0,13.69,13.7,13.67,13.68,59097.0
2015-12-07 11:35:00,13.68,13.69,13.67,13.69,47375.0,13.68,13.69,13.67,13.69,47375.0
2015-12-07 11:40:00,13.69,13.69,13.68,13.69,113517.0,13.69,13.69,13.68,13.69,113517.0
2015-12-07 11:45:00,13.69,13.69,13.67,13.68,21661.0,13.69,13.69,13.67,13.68,21661.0
2015-12-07 11:50:00,13.68,13.7,13.68,13.69,36376.0,13.68,13.7,13.68,13.69,36376.0
2015-12-07 11:55:00,13.69,13.7,13.69,13.7,40261.0,13.69,13.7,13.69,13.7,40261.0
2015-12-07 12:00:00,13.69,13.7,13.67,13.68,43997.0,13.69,13.7,13.67,13.68,43997.0
2015-12-07 12:05:00,13.68,13.69,13.67,13.68,48271.0,13.68,13.69,13.67,13.68,48271.0
2015-12-07 12:10:00,13.68,13.69,13.67,13.68,11396.0,13.68,13.69,13.67,13.68,11396.0
2015-12-07 12:15:00,13.69,13.7,13.68,13.69,17962.0,13.69,13.7,13.68,13.69,17962.0
2015-12-07 12:20:00,13.69,13.7,13.69,13.69,6186.0,13.69,13.7,13.69,13.69,6186.0
2015-12-07 12:25:00,13.7,13.7,13.69,13.7,13240.0,13.7,13.7,13.69,13.7,13240.0
2015-12-07 12:30:00,13.69,13.7,13.68,13.69,56838.0,13.69,13.7,13.68,13.69,56838.0
2015-12-07 12:35:00,13.68,13.7,13.68,13.7,17343.0,13.68,13.7,13.68,13.7,17343.0
2015-12-07 12:40:00,13.69,13.7,13.69,13.69,25760.0,13.69,13.7,13.69,13.69,25760.0
2015-12-07 12:45:00,13.69,13.7,13.68,13.69,41614.0,13.69,13.7,13.68,13.69,41614.0
2015-12-07 12:50:00,13.68,13.69,13.67,13.67,41952.0,13.68,13.69,13.67,13.67,41952.0
2015-12-07 12:55:00,13.68,13.68,13.67,13.68,9835.0,13.68,13.68,13.67,13.68,9835.0
2015-12-07 13:00:00,13.68,13.68,13.67,13.68,14503.0,13.68,13.68,13.67,13.68,14503.0
2015-12-07 13:05:00,13.68,13.69,13.67,13.68,52538.0,13.68,13.69,13.67,13.68,52538.0
2015-12-07 13:10:00,13.69,13.69,13.68,13.68,10724.0,13.69,13.69,13.68,13.68,10724.0
2015-12-07 13:15:00,13.69,13.69,13.68,13.68,9936.0,13.69,13.69,13.68,13.68,9936.0
2015-12-07 13:20:00,13.69,13.69,13.67,13.68,35593.0,13.69,13.69,13.67,13.68,35593.0
2015-12-07 13:25:00,13.68,13.69,13.67,13.69,18910.0,13.68,13.69,13.67,13.69,18910.0
2015-12-07 13:30:00,13.68,13.7,13.68,13.68,33609.0,13.68,13.7,13.68,13.68,33609.0
2015-12-07 13:35:00,13.69,13.69,13.67,13.68,25478.0,13.69,13.69,13.67,13.68,25478.0
2015-12-07 13:40:00,13.68,13.68,13.67,13.67,6300.0,13.68,13.68,13.67,13.67,6300.0
2015-12-07 13:45:00,13.67,13.68,13.66,13.67,28079.0,13.67,13.68,13.66,13.67,28079.0
2015-12-07 13:50:00,13.67,13.67,13.66,13.66,12754.0,13.67,13.67,13.66,13.66,12754.0
2015-12-07 13:55:00,13.66,13.68,13.66,13.68,33274.0,13.66,13.68,13.66,13.68,33274.0
2015-12-07 14:00:00,13.67,13.68,13.67,13.67,26992.0,13.67,13.68,13.67,13.67,26992.0
2015-12-07 14:05:00,13.67,13.68,13.67,13.67,21725.0,13.67,13.68,13.67,13.67,21725.0
2015-12-07 14:10:00,13.67,13.68,13.65,13.67,34226.0,13.67,13.68,13.65,13.67,34226.0
2015-12-07 14:15:00,13.66,13.67,13.66,13.67,6140.0,13.66,13.67,13.66,13.67,6140.0
2015-12-07 14:20:00,13.66,13.67,13.66,13.67,8965.0,13.66,13.67,13.66,13.67,8965.0
2015-12-07 14:25:00,13.67,13.67,13.66,13.66,17214.0,13.67,13.67,13.66,13.66,17214.0
2015-12-07 14:30:00,13.66,13.67,13.65,13.66,30828.0,13.66,13.67,13.65,13.66,30828.0
2015-12-07 14:35:00,13.65,13.66,13.65,13.66,13891.0,13.65,13.66,13.65,13.66,13891.0
2015-12-07 14:40:00,13.65,13.66,13.65,13.65,34044.0,13.65,13.66,13.65,13.65,34044.0
2015-12-07 14:45:00,13.65,13.66,13.64,13.65,36344.0,13.65,13.66,13.64,13.65,36344.0
2015-12-07 14:50:00,13.65,13.66,13.65,13.65,17976.0,13.65,13.66,13.65,13.65,17976.0
2015-12-07 14:55:00,13.65,13.66,13.65,13.65,8750.0,13.65,13.66,13.65,13.65,8750.0
2015-12-07 15:00:00,13.65,13.65,13.61,13.62,161538.0,13.65,13.65,13.61,13.62,161538.0
2015-12-07 15:05:00,13.61,13.62,13.59,13.59,202417.0,13.61,13.62,13.59,13.59,202417.0
2015-12-07 15:10:00,13.59,13.6,13.58,13.59,61210.0,13.59,13.6,13.58,13.59,61210.0
2015-12-07 15:15:00,13.6,13.61,13.59,13.61,45597.0,13.6,13.61,13.59,13.61,45597.0
2015-12-07 15:20:00,13.6,13.61,13.6,13.6,21251.0,13.6,13.61,13.6,13.6,21251.0
2015-12-07 15:25:00,13.61,13.61,13.58,13.59,65436.0,13.61,13.61,13.58,13.59,65436.0
2015-12-07 15:30:00,13.59,13.6,13.58,13.6,44911.0,13.59,13.6,13.58,13.6,44911.0
2015-12-07 15:35:00,13.6,13.6,13.59,13.6,37923.0,13.6,13.6,13.59,13.6,37923.0
2015-12-07 15:40:00,13.6,13.6,13.58,13.59,126299.0,13.6,13.6,13.58,13.59,126299.0
2015-12-07 15:45:00,13.6,13.6,13.59,13.6,45074.0,13.6,13.6,13.59,13.6,45074.0
2015-12-07 15:50:00,13.6,13.61,13.59,13.61,117951.0,13.6,13.61,13.59,13.61,117951.0
2015-12-07 15:55:00,13.61,13.62,13.6,13.62,551532.0,13.61,13.62,13.6,13.62,551532.0
2015-12-08 09:30:00,13.61,13.63,13.56,13.57,248893.0,13.61,13.63,13.56,13.57,248893.0
2015-12-08 09:35:00,13.58,13.58,13.54,13.55,203760.0,13.58,13.58,13.54,13.55,203760.0
2015-12-08 09:40:00,13.54,13.55,13.53,13.54,69952.0,13.54,13.55,13.53,13.54,69952.0
2015-12-08 09:45:00,13.54,13.59,13.53,13.58,67653.0,13.54,13.59,13.53,13.58,67653.0
2015-12-08 09:50:00,13.58,13.58,13.54,13.57,87970.0,13.58,13.58,13.54,13.57,87970.0
2015-12-08 09:55:00,13.56,13.56,13.55,13.55,43765.0,13.56,13.56,13.55,13.55,43765.0
2015-12-08 10:00:00,13.55,13.56,13.53,13.53,47185.0,13.55,13.56,13.53,13.53,47185.0
2015-12-08 10:05:00,13.54,13.55,13.5,13.51,68095.0,13.54,13.55,13.5,13.51,68095.0
2015-12-08 10:10:00,13.5,13.51,13.48,13.49,90909.0,13.5,13.51,13.48,13.49,90909.0
2015-12-08 10:15:00,13.5,13.51,13.49,13.51,37693.0,13.5,13.51,13.49,13.51,37693.0
2015-12-08 10:20:00,13.51,13.51,13.49,13.5,18829.0,13.51,13.51,13.49,13.5,18829.0
2015-12-08 10:25:00,13.5,13.51,13.49,13.5,49629.0,13.5,13.51,13.49,13.5,49629.0
2015-12-08 10:30:00,13.5,13.51,13.49,13.51,26237.0,13.5,13.51,13.49,13.51,26237.0
2015-12-08 10:35:00,13.51,13.52,13.5,13.52,23846.0,13.51,13.52,13.5,13.52,23846.0
2015-12-08 10:40:00,13.52,13.52,13.5,13.51,39834.0,13.52,13.52,13.5,13.51,39834.0
2015-12-08 10:45:00,13.52,13.55,13.51,13.54,92138.0,13.52,13.55,13.51,13.54,92138.0
2015-12-08 10:50:00,13.54,13.57,13.53,13.57,89340.0,13.54,13.57,13.53,13.57,89340.0
2015-12-08 10:55:00,13.57,13.57,13.54,13.55,35826.0,13.57,13.57,13.54,13.55,35826.0
2015-12-08 11:00:00,13.55,13.56,13.54,13.54,75406.0,13.55,13.56,13.54,13.54,75406.0
2015-12-08 11:05:00,13.54,13.55,13.53,13.54,22142.0,13.54,13.55,13.53,13.54,22142.0
2015-12-08 11:10:00,13.54,13.54,13.51,13.51,31863.0,13.54,13.54,13.51,13.51,31863.0
2015-12-08 11:15:00,13.51,13.53,13.51,13.52,35791.0,13.51,13.53,13.51,13.52,35791.0
2015-12-08 11:20:00,13.52,13.54,13.52,13.52,22951.0,13.52,13.54,13.52,13.52,22951.0
2015-12-08 11:25:00,13.53,13.53,13.52,13.52,8492.0,13.53,13.53,13.52,13.52,8492.0
2015-12-08 11:30:00,13.53,13.53,13.49,13.5,94700.0,13.53,13.53,13.49,13.5,94700.0
2015-12-08 11:35:00,13.49,13.5,13.48,13.48,37140.0,13.49,13.5,13.48,13.48,37140.0
2015-12-08 11:40:00,13.49,13.5,13.48,13.49,16772.0,13.49,13.5,13.48,13.49,16772.0
2015-12-08 11:45:00,13.49,13.49,13.47,13.49,20591.0,13.49,13.49,13.47,13.49,20591.0
2015-12-08 11:50:00,13.49,13.5,13.48,13.49,10830.0,13.49,13.5,13.48,13.49,10830.0
2015-12-08 11:55:00,13.49,13.49,13.48,13.48,27762.0,13.49,13.49,13.48,13.48,27762.0
2015-12-08 12:00:00,13.47,13.51,13.47,13.49,89943.0,13.47,13.51,13.47,13.49,89943.0
2015-12-08 12:05:00,13.49,13.5,13.48,13.49,8757.0,13.49,13.5,13.48,13.49,8757.0
2015-12-08 12:10:00,13.49,13.5,13.48,13.48,9014.0,13.49,13.5,13.48,13.48,9014.0
2015-12-08 12:15:00,13.49,13.49,13.47,13.49,26034.0,13.49,13.49,13.47,13.49,26034.0
2015-12-08 12:20:00,13.49,13.5,13.48,13.5,117098.0,13.49,13.5,13.48,13.5,117098.0
2015-12-08 12:25:00,13.5,13.5,13.49,13.49,26780.0,13.5,13.5,13.49,13.49,26780.0
2015-12-08 12:30:00,13.49,13.5,13.49,13.5,3334.0,13.49,13.5,13.49,13.5,3334.0
2015-12-08 12:35:00,13.5,13.5,13.49,13.49,16666.0,13.5,13.5,13.49,13.49,16666.0
2015-12-08 12:40:00,13.5,13.5,13.48,13.49,11648.0,13.5,13.5,13.48,13.49,11648.0
2015-12-08 12:45:00,13.49,13.49,13.47,13.48,20598.0,13.49,13.49,13.47,13.48,20598.0
2015-12-08 12:50:00,13.49,13.5,13.49,13.5,22998.0,13.49,13.5,13.49,13.5,22998.0
2015-12-08 12:55:00,13.5,13.5,13.49,13.5,9335.0,13.5,13.5,13.49,13.5,9335.0
2015-12-08 13:00:00,13.5,13.5,13.49,13.5,16165.0,13.5,13.5,13.49,13.5,16165.0
2015-12-08 13:05:00,13.5,13.5,13.48,13.49,7320.0,13.5,13.5,13.48,13.49,7320.0
2015-12-08 13:10:00,13.49,13.5,13.48,13.48,8600.0,13.49,13.5,13.48,13.48,8600.0
2015-12-08 13:15:00,13.48,13.48,13.46,13.47,38739.0,13.48,13.48,13.46,13.47,38739.0
2015-12-08 13:20:00,13.47,13.48,13.45,13.48,78373.0,13.47,13.48,13.45,13.48,78373.0
2015-12-08 13:25:00,13.49,13.49,13.48,13.49,7448.0,13.49,13.49,13.48,13.49,7448.0
2015-12-08 13:30:00,13.49,13.51,13.48,13.48,105704.0,13.49,13.51,13.48,13.48,105704.0
2015-12-08 13:35:00,13.48,13.5,13.48,13.49,28375.0,13.48,13.5,13.48,13.49,28375.0
2015-12-08 13:40:00,13.5,13.51,13.5,13.51,27105.0,13.5,13.51,13.5,13.51,27105.0
2015-12-08 13:45:00,13.51,13.52,13.5,13.51,15520.0,13.51,13.52,13.5,13.51,15520.0
2015-12-08 13:50:00,13.51,13.51,13.49,13.5,24486.0,13.51,13.51,13.49,13.5,24486.0
2015-12-08 13:55:00,13.5,13.51,13.49,13.5,19156.0,13.5,13.51,13.49,13.5,19156.0
2015-12-08 14:00:00,13.5,13.5,13.48,13.48,10691.0,13.5,13.5,13.48,13.48,10691.0
2015-12-08 14:05:00,13.48,13.49,13.48,13.49,4452.0,13.48,13.49,13.48,13.49,4452.0
2015-12-08 14:10:00,13.5,13.51,13.49,13.5,12784.0,13.5,13.51,13.49,13.5,12784.0
2015-12-08 14:15:00,13.5,13.51,13.49,13.5,7633.0,13.5,13.51,13.49,13.5,7633.0
2015-12-08 14:20:00,13.5,13.51,13.5,13.5,6247.0,13.5,13.51,13.5,13.5,6247.0
2015-12-08 14:25:00,13.51,13.51,13.5,13.51,4450.0,13.51,13.51,13.5,13.51,4450.0
2015-12-08 14:30:00,13.5,13.51,13.5,13.51,3945.0,13.5,13.51,13.5,13.51,3945.0
2015-12-08 14:35:00,13.5,13.51,13.5,13.51,4640.0,13.5,13.51,13.5,13.51,4640.0
2015-12-08 14:40:00,13.51,13.51,13.5,13.51,4110.0,13.51,13.51,13.5,13.51,4110.0
2015-12-08 14:45:00,13.5,13.51,13.5,13.5,20492.0,13.5,13.51,13.5,13.5,20492.0
2015-12-08 14:50:00,13.5,13.5,13.49,13.5,3194.0,13.5,13.5,13.49,13.5,3194.0
2015-12-08 14:55:00,13.49,13.5,13.49,13.5,13622.0,13.49,13.5,13.49,13.5,13622.0
2015-12-08 15:00:00,13.49,13.49,13.48,13.49,10175.0,13.49,13.49,13.48,13.49,10175.0
2015-12-08 15:05:00,13.49,13.5,13.48,13.5,30075.0,13.49,13.5,13.48,13.5,30075.0
2015-12-08 15:10:00,13.49,13.5,13.49,13.5,12738.0,13.49,13.5,13.49,13.5,12738.0
2015-12-08 15:15:00,13.5,13.5,13.49,13.5,16447.0,13.5,13.5,13.49,13.5,16447.0
2015-12-08 15:20:00,13.5,13.5,13.49,13.5,26208.0,13.5,13.5,13.49,13.5,26208.0
2015-12-08 15:25:00,13.5,13.5,13.49,13.5,22182.0,13.5,13.5,13.49,13.5,22182.0
2015-12-08 15:30:00,13.5,13.5,13.49,13.49,8117.0,13.5,13.5,13.49,13.49,8117.0
2015-12-08 15:35:00,13.49,13.5,13.48,13.48,43501.0,13.49,13.5,13.48,13.48,43501.0
2015-12-08 15:40:00,13.49,13.5,13.48,13.5,47370.0,13.49,13.5,13.48,13.5,47370.0
2015-12-08 15:45:00,13.5,13.5,13.49,13.5,44679.0,13.5,13.5,13.49,13.5,44679.0
2015-12-08 15:50:00,13.5,13.5,13.49,13.5,70189.0,13.5,13.5,13.49,13.5,70189.0
2015-12-08 15:55:00,13.5,13.51,13.49,13.5,284474.0,13.5,13.51,13.49,13.5,284474.0
2015-12-09 09:30:00,13.64,13.65,13.62,13.63,149803.0,13.64,13.65,13.62,13.63,149803.0
2015-12-09 09:35:00,13.62,13.64,13.62,13.64,103153.0,13.62,13.64,13.62,13.64,103153.0
2015-12-09 09:40:00,13.64,13.65,13.63,13.65,66258.0,13.64,13.65,13.63,13.65,66258.0
2015-12-09 09:45:00,13.65,13.65,13.61,13.63,80346.0,13.65,13.65,13.61,13.63,80346.0
2015-12-09 09:50:00,13.63,13.64,13.62,13.63,40277.0,13.63,13.64,13.62,13.63,40277.0
2015-12-09 09:55:00,13.64,13.64,13.62,13.64,23010.0,13.64,13.64,13.62,13.64,23010.0
2015-12-09 10:00:00,13.65,13.66,13.63,13.63,39288.0,13.65,13.66,13.63,13.63,39288.0
2015-12-09 10:05:00,13.63,13.67,13.63,13.66,33973.0,13.63,13.67,13.63,13.66,33973.0
2015-12-09 10:10:00,13.66,13.66,13.63,13.65,61907.0,13.66,13.66,13.63,13.65,61907.0
2015-12-09 10:15:00,13.64,13.66,13.63,13.65,77623.0,13.64,13.66,13.63,13.65,77623.0
2015-12-09 10:20:00,13.65,13.65,13.61,13.62,45115.0,13.65,13.65,13.61,13.62,45115.0
2015-12-09 10:25:00,13.62,13.63,13.57,13.58,134095.0,13.62,13.63,13.57,13.58,134095.0
2015-12-09 10:30:00,13.58,13.6,13.57,13.6,79921.0,13.58,13.6,13.57,13.6,79921.0
2015-12-09 10:35:00,13.59,13.61,13.57,13.6,154125.0,13.59,13.61,13.57,13.6,154125.0
2015-12-09 10:40:00,13.6,13.61,13.6,13.6,11957.0,13.6,13.61,13.6,13.6,11957.0
2015-12-09 10:45:00,13.59,13.59,13.55,13.56,41401.0,13.59,13.59,13.55,13.56,41401.0
2015-12-09 10:50:00,13.55,13.57,13.54,13.56,86216.0,13.55,13.57,13.54,13.56,86216.0
2015-12-09 10:55:00,13.55,13.56,13.51,13.52,133681.0,13.55,13.56,13.51,13.52,133681.0
2015-12-09 11:00:00,13.52,13.53,13.49,13.5,89391.0,13.52,13.53,13.49,13.5,89391.0
2015-12-09 11:05:00,13.5,13.52,13.48,13.5,32938.0,13.5,13.52,13.48,13.5,32938.0
2015-12-09 11:10:00,13.49,13.5,13.49,13.5,22341.0,13.49,13.5,13.49,13.5,22341.0
2015-12-09 11:15:00,13.5,13.51,13.5,13.5,22315.0,13.5,13.51,13.5,13.5,22315.0
2015-12-09 11:20:00,13.5,13.51,13.49,13.51,44325.0,13.5,13.51,13.49,13.51,44325.0
2015-12-09 11:25:00,13.5,13.51,13.49,13.5,10917.0,13.5,13.51,13.49,13.5,10917.0
2015-12-09 11:30:00,13.5,13.52,13.5,13.5,24423.0,13.5,13.52,13.5,13.5,24423.0
2015-12-09 11:35:00,13.5,13.51,13.49,13.5,23542.0,13.5,13.51,13.49,13.5,23542.0
2015-12-09 11:40:00,13.51,13.51,13.48,13.49,27889.0,13.51,13.51,13.48,13.49,27889.0
2015-12-09 11:45:00,13.48,13.49,13.47,13.49,25407.0,13.48,13.49,13.47,13.49,25407.0
2015-12-09 11:50:00,13.49,13.51,13.49,13.5,17903.0,13.49,13.51,13.49,13.5,17903.0
2015-12-09 11:55:00,13.5,13.51,13.49,13.5,84827.0,13.5,13.51,13.49,13.5,84827.0
2015-12-09 12:00:00,13.5,13.52,13.49,13.51,144274.0,13.5,13.52,13.49,13.51,144274.0
2015-12-09 12:05:00,13.51,13.52,13.51,13.52,6312.0,13.51,13.52,13.51,13.52,6312.0
2015-12-09 12:10:00,13.51,13.52,13.51,13.51,12811.0,13.51,13.52,13.51,13.51,12811.0
2015-12-09 12:15:00,13.51,13.52,13.51,13.51,12632.0,13.51,13.52,13.51,13.51,12632.0
2015-12-09 12:20:00,13.51,13.51,13.5,13.51,20599.0,13.51,13.51,13.5,13.51,20599.0
2015-12-09 12:25:00,13.51,13.51,13.49,13.49,14263.0,13.51,13.51,13.49,13.49,14263.0
2015-12-09 12:30:00,13.49,13.5,13.49,13.49,14348.0,13.49,13.5,13.49,13.49,14348.0
2015-12-09 12:35:00,13.49,13.5,13.49,13.49,14036.0,13.49,13.5,13.49,13.49,14036.0
2015-12-09 12:40:00,13.5,13.5,13.49,13.49,46909.0,13.5,13.5,13.49,13.49,46909.0
2015-12-09 12:45:00,13.5,13.51,13.5,13.51,11756.0,13.5,13.51,13.5,13.51,11756.0
2015-12-09 12:50:00,13.52,13.52,13.5,13.51,41488.0,13.52,13.52,13.5,13.51,41488.0
2015-12-09 12:55:00,13.51,13.53,13.51,13.52,47118.0,13.51,13.53,13.51,13.52,47118.0
2015-12-09 13:00:00,13.53,13.54,13.52,13.52,31399.0,13.53,13.54,13.52,13.52,31399.0
2015-12-09 13:05:00,13.53,13.55,13.51,13.54,83773.0,13.53,13.55,13.51,13.54,83773.0
2015-12-09 13:10:00,13.55,13.57,13.53,13.54,114783.0,13.55,13.57,13.53,13.54,114783.0
2015-12-09 13:15:00,13.54,13.55,13.52,13.53,22635.0,13.54,13.55,13.52,13.53,22635.0
2015-12-09 13:20:00,13.53,13.54,13.52,13.54,16031.0,13.53,13.54,13.52,13.54,16031.0
2015-12-09 13:25:00,13.54,13.55,13.53,13.54,14181.0,13.54,13.55,13.53,13.54,14181.0
2015-12-09 13:30:00,13.55,13.55,13.52,13.52,18524.0,13.55,13.55,13.52,13.52,18524.0
2015-12-09 13:35:00,13.52,13.54,13.52,13.53,5126.0,13.52,13.54,13.52,13.53,5126.0
2015-12-09 13:40:00,13.53,13.54,13.52,13.53,15816.0,13.53,13.54,13.52,13.53,15816.0
2015-12-09 13:45:00,13.53,13.53,13.52,13.53,7391.0,13.53,13.53,13.52,13.53,7391.0
2015-12-09 13:50:00,13.52,13.53,13.51,13.52,11290.0,13.52,13.53,13.51,13.52,11290.0
2015-12-09 13:55:00,13.52,13.52,13.51,13.51,33331.0,13.52,13.52,13.51,13.51,33331.0
2015-12-09 14:00:00,13.51,13.52,13.51,13.51,8434.0,13.51,13.52,13.51,13.51,8434.0
2015-12-09 14:05:00,13.52,13.52,13.5,13.5,17547.0,13.52,13.52,13.5,13.5,17547.0
2015-12-09 14:10:00,13.5,13.51,13.5,13.51,6986.0,13.5,13.51,13.5,13.51,6986.0
2015-12-09 14:15:00,13.5,13.51,13.5,13.51,10974.0,13.5,13.51,13.5,13.51,10974.0
2015-12-09 14:20:00,13.51,13.51,13.5,13.51,6028.0,13.51,13.51,13.5,13.51,6028.0
2015-12-09 14:25:00,13.5,13.52,13.5,13.52,18813.0,13.5,13.52,13.5,13.52,18813.0
2015-12-09 14:30:00,13.51,13.53,13.51,13.52,13421.0,13.51,13.53,13.51,13.52,13421.0
2015-12-09 14:35:00,13.52,13.53,13.52,13.52,16248.0,13.52,13.53,13.52,13.52,16248.0
2015-12-09 14:40:00,13.52,13.53,13.52,13.53,895.0,13.52,13.53,13.52,13.53,895.0
2015-12-09 14:45:00,13.52,13.52,13.51,13.52,24217.0,13.52,13.52,13.51,13.52,24217.0
2015-12-09 14:50:00,13.51,13.52,13.51,13.51,5918.0,13.51,13.52,13.51,13.51,5918.0
2015-12-09 14:55:00,13.52,13.52,13.51,13.52,22783.0,13.52,13.52,13.51,13.52,22783.0
2015-12-09 15:00:00,13.52,13.52,13.51,13.52,15413.0,13.52,13.52,13.51,13.52,15413.0
2015-12-09 15:05:00,13.52,13.52,13.51,13.52,7770.0,13.52,13.52,13.51,13.52,7770.0
2015-12-09 15:10:00,13.52,13.52,13.51,13.51,15879.0,13.52,13.52,13.51,13.51,15879.0
2015-12-09 15:15:00,13.52,13.53,13.51,13.52,17783.0,13.52,13.53,13.51,13.52,17783.0
2015-12-09 15:20:00,13.53,13.53,13.52,13.52,13022.0,13.53,13.53,13.52,13.52,13022.0
2015-12-09 15:25:00,13.52,13.53,13.52,13.52,18390.0,13.52,13.53,13.52,13.52,18390.0
2015-12-09 15:30:00,13.53,13.53,13.51,13.51,39228.0,13.53,13.53,13.51,13.51,39228.0
2015-12-09 15:35:00,13.51,13.52,13.51,13.51,10594.0,13.51,13.52,13.51,13.51,10594.0
2015-12-09 15:40:00,13.52,13.52,13.51,13.52,7697.0,13.52,13.52,13.51,13.52,7697.0
2015-12-09 15:45:00,13.51,13.52,13.49,13.5,57030.0,13.51,13.52,13.49,13.5,57030.0
2015-12-09 15:50:00,13.49,13.5,13.49,13.5,36283.0,13.49,13.5,13.49,13.5,36283.0
2015-12-09 15:55:00,13.49,13.5,13.48,13.48,245224.0,13.49,13.5,13.48,13.48,245224.0
2015-12-10 09:30:00,13.46,13.49,13.46,13.47,140264.0,13.46,13.49,13.46,13.47,140264.0
2015-12-10 09:35:00,13.48,13.51,13.46,13.5,104826.0,13.48,13.51,13.46,13.5,104826.0
2015-12-10 09:40:00,13.49,13.51,13.48,13.5,22725.0,13.49,13.51,13.48,13.5,22725.0
2015-12-10 09:45:00,13.5,13.52,13.5,13.51,32667.0,13.5,13.52,13.5,13.51,32667.0
2015-12-10 09:50:00,13.5,13.51,13.49,13.49,71970.0,13.5,13.51,13.49,13.49,71970.0
2015-12-10 09:55:00,13.5,13.5,13.48,13.49,34363.0,13.5,13.5,13.48,13.49,34363.0
2015-12-10 10:00:00,13.5,13.51,13.48,13.49,24525.0,13.5,13.51,13.48,13.49,24525.0
2015-12-10 10:05:00,13.49,13.5,13.48,13.5,30654.0,13.49,13.5,13.48,13.5,30654.0
2015-12-10 10:10:00,13.5,13.51,13.49,13.5,53369.0,13.5,13.51,13.49,13.5,53369.0
2015-12-10 10:15:00,13.51,13.51,13.49,13.5,14207.0,13.51,13.51,13.49,13.5,14207.0
2015-12-10 10:20:00,13.5,13.5,13.48,13.49,32787.0,13.5,13.5,13.48,13.49,32787.0
2015-12-10 10:25:00,13.5,13.5,13.49,13.49,10708.0,13.5,13.5,13.49,13.49,10708.0
2015-12-10 10:30:00,13.49,13.5,13.48,13.49,17722.0,13.49,13.5,13.48,13.49,17722.0
2015-12-10 10:35:00,13.5,13.51,13.49,13.5,28234.0,13.5,13.51,13.49,13.5,28234.0
2015-12-10 10:40:00,13.5,13.5,13.49,13.5,14872.0,13.5,13.5,13.49,13.5,14872.0
2015-12-10 10:45:00,13.51,13.51,13.48,13.49,24794.0,13.51,13.51,13.48,13.49,24794.0
2015-12-10 10:50:00,13.48,13.5,13.48,13.5,20899.0,13.48,13.5,13.48,13.5,20899.0
2015-12-10 10:55:00,13.49,13.5,13.49,13.5,5896.0,13.49,13.5,13.49,13.5,5896.0
2015-12-10 11:00:00,13.5,13.51,13.5,13.51,12471.0,13.5,13.51,13.5,13.51,12471.0
2015-12-10 11:05:00,13.5,13.52,13.5,13.52,31340.0,13.5,13.52,13.5,13.52,31340.0
2015-12-10 11:10:00,13.51,13.52,13.51,13.51,10416.0,13.51,13.52,13.51,13.51,10416.0
2015-12-10 11:15:00,13.51,13.52,13.5,13.51,32308.0,13.51,13.52,13.5,13.51,32308.0
2015-12-10 11:20:00,13.51,13.51,13.49,13.5,24580.0,13.51,13.51,13.49,13.5,24580.0
2015-12-10 11:25:00,13.5,13.51,13.5,13.51,19846.0,13.5,13.51,13.5,13.51,19846.0
2015-12-10 11:30:00,13.5,13.51,13.49,13.5,14477.0,13.5,13.51,13.49,13.5,14477.0
2015-12-10 11:35:00,13.49,13.5,13.49,13.49,11880.0,13.49,13.5,13.49,13.49,11880.0
2015-12-10 11:40:00,13.5,13.5,13.48,13.49,18178.0,13.5,13.5,13.48,13.49,18178.0
2015-12-10 11:45:00,13.49,13.49,13.48,13.49,27485.0,13.49,13.49,13.48,13.49,27485.0
2015-12-10 11:50:00,13.49,13.49,13.47,13.47,42401.0,13.49,13.49,13.47,13.47,42401.0
2015-12-10 11:55:00,13.48,13.49,13.47,13.48,48860.0,13.48,13.49,13.47,13.48,48860.0
2015-12-10 12:00:00,13.48,13.49,13.48,13.49,12081.0,13.48,13.49,13.48,13.49,12081.0
2015-12-10 12:05:00,13.49,13.5,13.48,13.49,15310.0,13.49,13.5,13.48,13.49,15310.0
2015-12-10 12:10:00,13.48,13.49,13.48,13.49,14583.0,13.48,13.49,13.48,13.49,14583.0
2015-12-10 12:15:00,13.48,13.49,13.47,13.48,21444.0,13.48,13.49,13.47,13.48,21444.0
2015-12-10 12:20:00,13.48,13.48,13.46,13.48,28145.0,13.48,13.48,13.46,13.48,28145.0
2015-12-10 12:25:00,13.47,13.48,13.47,13.48,11603.0,13.47,13.48,13.47,13.48,11603.0
2015-12-10 12:30:00,13.47,13.48,13.45,13.45,45270.0,13.47,13.48,13.45,13.45,45270.0
2015-12-10 12:35:00,13.46,13.46,13.45,13.45,21993.0,13.46,13.46,13.45,13.45,21993.0
2015-12-10 12:40:00,13.45,13.47,13.45,13.46,52392.0,13.45,13.47,13.45,13.46,52392.0
2015-12-10 12:45:00,13.46,13.47,13.45,13.46,17080.0,13.46,13.47,13.45,13.46,17080.0
2015-12-10 12:50:00,13.46,13.47,13.46,13.46,33422.0,13.46,13.47,13.46,13.46,33422.0
2015-12-10 12:55:00,13.46,13.47,13.45,13.45,23773.0,13.46,13.47,13.45,13.45,23773.0
2015-12-10 13:00:00,13.45,13.47,13.45,13.46,15682.0,13.45,13.47,13.45,13.46,15682.0
2015-12-10 13:05:00,13.46,13.47,13.45,13.47,14958.0,13.46,13.47,13.45,13.47,14958.0
2015-12-10 13:10:00,13.47,13.47,13.46,13.46,8380.0,13.47,13.47,13.46,13.46,8380.0
2015-12-10 13:15:00,13.46,13.47,13.46,13.46,7034.0,13.46,13.47,13.46,13.46,7034.0
2015-12-10 13:20:00,13.46,13.47,13.46,13.46,4884.0,13.46,13.47,13.46,13.46,4884.0
2015-12-10 13:25:00,13.47,13.48,13.46,13.47,15716.0,13.47,13.48,13.46,13.47,15716.0
2015-12-10 13:30:00,13.48,13.48,13.47,13.48,3557.0,13.48,13.48,13.47,13.48,3557.0
2015-12-10 13:35:00,13.48,13.48,13.47,13.48,9935.0,13.48,13.48,13.47,13.48,9935.0
2015-12-10 13:40:00,13.48,13.48,13.45,13.46,42427.0,13.48,13.48,13.45,13.46,42427.0
2015-12-10 13:45:00,13.46,13.47,13.45,13.46,21368.0,13.46,13.47,13.45,13.46,21368.0
2015-12-10 13:50:00,13.46,13.47,13.46,13.46,6025.0,13.46,13.47,13.46,13.46,6025.0
2015-12-10 13:55:00,13.46,13.47,13.46,13.46,1498.0,13.46,13.47,13.46,13.46,1498.0
2015-12-10 14:00:00,13.46,13.47,13.46,13.46,11909.0,13.46,13.47,13.46,13.46,11909.0
2015-12-10 14:05:00,13.46,13.47,13.46,13.47,25607.0,13.46,13.47,13.46,13.47,25607.0
2015-12-10 14:10:00,13.46,13.47,13.45,13.46,17634.0,13.46,13.47,13.45,13.46,17634.0
2015-12-10 14:15:00,13.46,13.46,13.45,13.46,8002.0,13.46,13.46,13.45,13.46,8002.0
2015-12-10 14:20:00,13.45,13.46,13.45,13.46,8552.0,13.45,13.46,13.45,13.46,8552.0
2015-12-10 14:25:00,13.46,13.46,13.45,13.46,7795.0,13.46,13.46,13.45,13.46,7795.0
2015-12-10 14:30:00,13.45,13.46,13.45,13.45,15527.0,13.45,13.46,13.45,13.45,15527.0
2015-12-10 14:35:00,13.46,13.46,13.45,13.46,39676.0,13.46,13.46,13.45,13.46,39676.0
2015-12-10 14:40:00,13.46,13.46,13.45,13.46,7736.0,13.46,13.46,13.45,13.46,7736.0
2015-12-10 14:45:00,13.46,13.46,13.45,13.46,179497.0,13.46,13.46,13.45,13.46,179497.0
2015-12-10 14:50:00,13.45,13.46,13.45,13.46,14188.0,13.45,13.46,13.45,13.46,14188.0
2015-12-10 14:55:00,13.46,13.46,13.45,13.46,6535.0,13.46,13.46,13.45,13.46,6535.0
2015-12-10 15:00:00,13.45,13.46,13.45,13.45,12617.0,13.45,13.46,13.45,13.45,12617.0
2015-12-10 15:05:00,13.46,13.46,13.45,13.45,7941.0,13.46,13.46,13.45,13.45,7941.0
2015-12-10 15:10:00,13.46,13.46,13.45,13.45,13044.0,13.46,13.46,13.45,13.45,13044.0
2015-12-10 15:15:00,13.45,13.46,13.45,13.46,12014.0,13.45,13.46,13.45,13.46,12014.0
2015-12-10 15:20:00,13.46,13.46,13.45,13.46,40093.0,13.46,13.46,13.45,13.46,40093.0
2015-12-10 15:25:00,13.46,13.46,13.45,13.45,41396.0,13.46,13.46,13.45,13.45,41396.0
2015-12-10 15:30:00,13.46,13.46,13.45,13.46,23759.0,13.46,13.46,13.45,13.46,23759.0
2015-12-10 15:35:00,13.46,13.46,13.45,13.45,47351.0,13.46,13.46,13.45,13.45,47351.0
2015-12-10 15:40:00,13.46,13.46,13.45,13.46,44017.0,13.46,13.46,13.45,13.46,44017.0
2015-12-10 15:45:00,13.45,13.46,13.45,13.45,84454.0,13.45,13.46,13.45,13.45,84454.0
2015-12-10 15:50:00,13.46,13.46,13.45,13.46,43606.0,13.46,13.46,13.45,13.46,43606.0
2015-12-10 15:55:00,13.46,13.46,13.44,13.45,297449.0,13.46,13.46,13.44,13.45,297449.0
2015-12-11 09:30:00,13.16,13.2,13.16,13.18,624418.0,13.16,13.2,13.16,13.18,624418.0
2015-12-11 09:35:00,13.18,13.19,13.17,13.19,268020.0,13.18,13.19,13.17,13.19,268020.0
2015-12-11 09:40:00,13.19,13.23,13.18,13.22,152803.0,13.19,13.23,13.18,13.22,152803.0
2015-12-11 09:45:00,13.23,13.28,13.21,13.28,234761.0,13.23,13.28,13.21,13.28,234761.0
2015-12-11 09:50:00,13.28,13.33,13.28,13.29,185426.0,13.28,13.33,13.28,13.29,185426.0
2015-12-11 09:55:00,13.3,13.31,13.26,13.26,139110.0,13.3,13.31,13.26,13.26,139110.0
2015-12-11 10:00:00,13.27,13.28,13.23,13.25,214901.0,13.27,13.28,13.23,13.25,214901.0
2015-12-11 10:05:00,13.26,13.26,13.24,13.25,89254.0,13.26,13.26,13.24,13.25,89254.0
2015-12-11 10:10:00,13.25,13.27,13.24,13.26,70987.0,13.25,13.27,13.24,13.26,70987.0
2015-12-11 10:15:00,13.26,13.27,13.25,13.27,73601.0,13.26,13.27,13.25,13.27,73601.0
2015-12-11 10:20:00,13.26,13.27,13.24,13.26,44002.0,13.26,13.27,13.24,13.26,44002.0
2015-12-11 10:25:00,13.26,13.32,13.25,13.32,159573.0,13.26,13.32,13.25,13.32,159573.0
2015-12-11 10:30:00,13.32,13.32,13.3,13.3,66876.0,13.32,13.32,13.3,13.3,66876.0
2015-12-11 10:35:00,13.31,13.31,13.28,13.29,71117.0,13.31,13.31,13.28,13.29,71117.0
2015-12-11 10:40:00,13.29,13.29,13.27,13.29,65818.0,13.29,13.29,13.27,13.29,65818.0
2015-12-11 10:45:00,13.28,13.3,13.28,13.3,28253.0,13.28,13.3,13.28,13.3,28253.0
2015-12-11 10:50:00,13.3,13.33,13.29,13.29,118800.0,13.3,13.33,13.29,13.29,118800.0
2015-12-11 10:55:00,13.29,13.29,13.27,13.28,76553.0,13.29,13.29,13.27,13.28,76553.0
2015-12-11 11:00:00,13.28,13.3,13.28,13.28,20888.0,13.28,13.3,13.28,13.28,20888.0
2015-12-11 11:05:00,13.28,13.29,13.27,13.28,24396.0,13.28,13.29,13.27,13.28,24396.0
2015-12-11 11:10:00,13.28,13.3,13.28,13.3,26249.0,13.28,13.3,13.28,13.3,26249.0
2015-12-11 11:15:00,13.31,13.31,13.28,13.29,24364.0,13.31,13.31,13.28,13.29,24364.0
2015-12-11 11:20:00,13.29,13.3,13.28,13.29,101339.0,13.29,13.3,13.28,13.29,101339.0
2015-12-11 11:25:00,13.29,13.3,13.28,13.29,100005.0,13.29,13.3,13.28,13.29,100005.0
2015-12-11 11:30:00,13.29,13.3,13.28,13.29,83718.0,13.29,13.3,13.28,13.29,83718.0
2015-12-11 11:35:00,13.29,13.29,13.27,13.28,20662.0,13.29,13.29,13.27,13.28,20662.0
2015-12-11 11:40:00,13.28,13.3,13.27,13.29,68943.0,13.28,13.3,13.27,13.29,68943.0
2015-12-11 11:45:00,13.29,13.3,13.29,13.29,12972.0,13.29,13.3,13.29,13.29,12972.0
2015-12-11 11:50:00,13.29,13.3,13.29,13.29,17446.0,13.29,13.3,13.29,13.29,17446.0
2015-12-11 11:55:00,13.29,13.3,13.28,13.29,22468.0,13.29,13.3,13.28,13.29,22468.0
2015-12-11 12:00:00,13.28,13.29,13.26,13.27,74219.0,13.28,13.29,13.26,13.27,74219.0
2015-12-11 12:05:00,13.28,13.28,13.26,13.27,23794.0,13.28,13.28,13.26,13.27,23794.0
2015-12-11 12:10:00,13.27,13.27,13.26,13.27,39882.0,13.27,13.27,13.26,13.27,39882.0
2015-12-11 12:15:00,13.26,13.27,13.26,13.27,11841.0,13.26,13.27,13.26,13.27,11841.0
2015-12-11 12:20:00,13.27,13.28,13.25,13.27,43426.0,13.27,13.28,13.25,13.27,43426.0
2015-12-11 12:25:00,13.28,13.28,13.27,13.28,20719.0,13.28,13.28,13.27,13.28,20719.0
2015-12-11 12:30:00,13.27,13.28,13.27,13.27,39312.0,13.27,13.28,13.27,13.27,39312.0
2015-12-11 12:35:00,13.26,13.28,13.26,13.28,16275.0,13.26,13.28,13.26,13.28,16275.0
2015-12-11 12:40:00,13.28,13.28,13.27,13.27,13599.0,13.28,13.28,13.27,13.27,13599.0
2015-12-11 12:45:00,13.27,13.28,13.26,13.27,44185.0,13.27,13.28,13.26,13.27,44185.0
2015-12-11 12:50:00,13.28,13.28,13.27,13.28,32610.0,13.28,13.28,13.27,13.28,32610.0
2015-12-11 12:55:00,13.27,13.28,13.27,13.27,13509.0,13.27,13.28,13.27,13.27,13509.0
2015-12-11 13:00:00,13.28,13.28,13.27,13.27,35509.0,13.28,13.28,13.27,13.27,35509.0
2015-12-11 13:05:00,13.28,13.28,13.26,13.27,26977.0,13.28,13.28,13.26,13.27,26977.0
2015-12-11 13:10:00,13.26,13.27,13.26,13.26,35625.0,13.26,13.27,13.26,13.26,35625.0
2015-12-11 13:15:00,13.27,13.27,13.26,13.26,26253.0,13.27,13.27,13.26,13.26,26253.0
2015-12-11 13:20:00,13.27,13.27,13.25,13.26,81046.0,13.27,13.27,13.25,13.26,81046.0
2015-12-11 13:25:00,13.26,13.27,13.26,13.27,25297.0,13.26,13.27,13.26,13.27,25297.0
2015-12-11 13:30:00,13.27,13.28,13.26,13.28,15186.0,13.27,13.28,13.26,13.28,15186.0
2015-12-11 13:35:00,13.28,13.29,13.27,13.29,40996.0,13.28,13.29,13.27,13.29,40996.0
2015-12-11 13:40:00,13.29,13.29,13.28,13.29,85226.0,13.29,13.29,13.28,13.29,85226.0
2015-12-11 13:45:00,13.29,13.3,13.29,13.29,10960.0,13.29,13.3,13.29,13.29,10960.0
2015-12-11 13:50:00,13.3,13.3,13.29,13.29,46408.0,13.3,13.3,13.29,13.29,46408.0
2015-12-11 13:55:00,13.29,13.3,13.29,13.3,11870.0,13.29,13.3,13.29,13.3,11870.0
2015-12-11 14:00:00,13.3,13.3,13.29,13.3,3961.0,13.3,13.3,13.29,13.3,3961.0
2015-12-11 14:05:00,13.3,13.31,13.29,13.31,40860.0,13.3,13.31,13.29,13.31,40860.0
2015-12-11 14:10:00,13.31,13.31,13.3,13.3,18329.0,13.31,13.31,13.3,13.3,18329.0
2015-12-11 14:15:00,13.3,13.31,13.29,13.31,30790.0,13.3,13.31,13.29,13.31,30790.0
2015-12-11 14:20:00,13.3,13.31,13.3,13.3,7013.0,13.3,13.31,13.3,13.3,7013.0
2015-12-11 14:25:00,13.31,13.31,13.3,13.3,9320.0,13.31,13.31,13.3,13.3,9320.0
2015-12-11 14:30:00,13.31,13.31,13.29,13.3,37379.0,13.31,13.31,13.29,13.3,37379.0
2015-12-11 14:35:00,13.3,13.31,13.3,13.31,10790.0,13.3,13.31,13.3,13.31,10790.0
2015-12-11 14:40:00,13.3,13.31,13.3,13.31,15024.0,13.3,13.31,13.3,13.31,15024.0
2015-12-11 14:45:00,13.31,13.31,13.29,13.3,37650.0,13.31,13.31,13.29,13.3,37650.0
2015-12-11 14:50:00,13.3,13.31,13.29,13.3,20299.0,13.3,13.31,13.29,13.3,20299.0
2015-12-11 14:55:00,13.31,13.31,13.3,13.3,61015.0,13.31,13.31,13.3,13.3,61015.0
2015-12-11 15:00:00,13.31,13.31,13.3,13.3,14236.0,13.31,13.31,13.3,13.3,14236.0
2015-12-11 15:05:00,13.31,13.31,13.3,13.31,25877.0,13.31,13.31,13.3,13.31,25877.0
2015-12-11 15:10:00,13.3,13.31,13.29,13.29,22900.0,13.3,13.31,13.29,13.29,22900.0
2015-12-11 15:15:00,13.29,13.3,13.29,13.3,34196.0,13.29,13.3,13.29,13.3,34196.0
2015-12-11 15:20:00,13.29,13.3,13.28,13.29,25840.0,13.29,13.3,13.28,13.29,25840.0
2015-12-11 15:25:00,13.28,13.29,13.28,13.28,32405.0,13.28,13.29,13.28,13.28,32405.0
2015-12-11 15:30:00,13.28,13.29,13.28,13.28,59639.0,13.28,13.29,13.28,13.28,59639.0
2015-12-11 15:35:00,13.29,13.29,13.28,13.28,45927.0,13.29,13.29,13.28,13.28,45927.0
2015-12-11 15:40:00,13.29,13.3,13.28,13.3,111742.0,13.29,13.3,13.28,13.3,111742.0
2015-12-11 15:45:00,13.29,13.3,13.29,13.3,46161.0,13.29,13.3,13.29,13.3,46161.0
2015-12-11 15:50:00,13.29,13.3,13.29,13.29,85830.0,13.29,13.3,13.29,13.29,85830.0
2015-12-11 15:55:00,13.29,13.3,13.28,13.3,301800.0,13.29,13.3,13.28,13.3,301800.0
2015-12-14 09:30:00,13.18,13.19,13.15,13.16,308657.0,13.18,13.19,13.15,13.16,308657.0
2015-12-14 09:35:00,13.16,13.17,13.14,13.15,90473.0,13.16,13.17,13.14,13.15,90473.0
2015-12-14 09:40:00,13.15,13.16,13.15,13.16,25650.0,13.15,13.16,13.15,13.16,25650.0
2015-12-14 09:45:00,13.16,13.17,13.15,13.16,38496.0,13.16,13.17,13.15,13.16,38496.0
2015-12-14 09:50:00,13.17,13.17,13.15,13.16,160255.0,13.17,13.17,13.15,13.16,160255.0
2015-12-14 09:55:00,13.16,13.17,13.14,13.15,233279.0,13.16,13.17,13.14,13.15,233279.0
2015-12-14 10:00:00,13.15,13.16,13.13,13.15,225380.0,13.15,13.16,13.13,13.15,225380.0
2015-12-14 10:05:00,13.14,13.16,13.13,13.15,98283.0,13.14,13.16,13.13,13.15,98283.0
2015-12-14 10:10:00,13.14,13.17,13.13,13.15,111616.0,13.14,13.17,13.13,13.15,111616.0
2015-12-14 10:15:00,13.14,13.15,13.13,13.14,55183.0,13.14,13.15,13.13,13.14,55183.0
2015-12-14 10:20:00,13.14,13.15,13.13,13.14,22175.0,13.14,13.15,13.13,13.14,22175.0
2015-12-14 10:25:00,13.13,13.15,13.13,13.14,92912.0,13.13,13.15,13.13,13.14,92912.0
2015-12-14 10:30:00,13.15,13.15,13.13,13.14,25759.0,13.15,13.15,13.13,13.14,25759.0
2015-12-14 10:35:00,13.13,13.14,13.13,13.14,24726.0,13.13,13.14,13.13,13.14,24726.0
2015-12-14 10:40:00,13.13,13.14,13.11,13.12,127644.0,13.13,13.14,13.11,13.12,127644.0
2015-12-14 10:45:00,13.12,13.12,13.11,13.11,13200.0,13.12,13.12,13.11,13.11,13200.0
2015-12-14 10:50:00,13.11,13.12,13.11,13.12,86296.0,13.11,13.12,13.11,13.12,86296.0
2015-12-14 10:55:00,13.12,13.12,13.11,13.11,32114.0,13.12,13.12,13.11,13.11,32114.0
2015-12-14 11:00:00,13.11,13.12,13.1,13.11,88445.0,13.11,13.12,13.1,13.11,88445.0
2015-12-14 11:05:00,13.11,13.13,13.11,13.13,55584.0,13.11,13.13,13.11,13.13,55584.0
2015-12-14 11:10:00,13.13,13.13,13.1,13.11,58515.0,13.13,13.13,13.1,13.11,58515.0
2015-12-14 11:15:00,13.11,13.13,13.11,13.12,29134.0,13.11,13.13,13.11,13.12,29134.0
2015-12-14 11:20:00,13.11,13.12,13.1,13.11,35481.0,13.11,13.12,13.1,13.11,35481.0
2015-12-14 11:25:00,13.11,13.12,13.1,13.11,126492.0,13.11,13.12,13.1,13.11,126492.0
2015-12-14 11:30:00,13.1,13.13,13.1,13.11,154783.0,13.1,13.13,13.1,13.11,154783.0
2015-12-14 11:35:00,13.11,13.14,13.11,13.13,42494.0,13.11,13.14,13.11,13.13,42494.0
2015-12-14 11:40:00,13.13,13.14,13.12,13.12,59303.0,13.13,13.14,13.12,13.12,59303.0
2015-12-14 11:45:00,13.13,13.13,13.11,13.11,25409.0,13.13,13.13,13.11,13.11,25409.0
2015-12-14 11:50:00,13.11,13.11,13.09,13.11,62439.0,13.11,13.11,13.09,13.11,62439.0
2015-12-14 11:55:00,13.11,13.11,13.1,13.11,34583.0,13.11,13.11,13.1,13.11,34583.0
2015-12-14 12:00:00,13.11,13.12,13.1,13.11,23162.0,13.11,13.12,13.1,13.11,23162.0
2015-12-14 12:05:00,13.11,13.12,13.1,13.12,31111.0,13.11,13.12,13.1,13.12,31111.0
2015-12-14 12:10:00,13.12,13.13,13.11,13.12,13061.0,13.12,13.13,13.11,13.12,13061.0
2015-12-14 12:15:00,13.12,13.13,13.1,13.1,39699.0,13.12,13.13,13.1,13.1,39699.0
2015-12-14 12:20:00,13.1,13.11,13.09,13.1,23577.0,13.1,13.11,13.09,13.1,23577.0
2015-12-14 12:25:00,13.1,13.11,13.08,13.1,95636.0,13.1,13.11,13.08,13.1,95636.0
2015-12-14 12:30:00,13.1,13.11,13.08,13.08,33375.0,13.1,13.11,13.08,13.08,33375.0
2015-12-14 12:35:00,13.09,13.1,13.08,13.1,31095.0,13.09,13.1,13.08,13.1,31095.0
2015-12-14 12:40:00,13.1,13.1,13.09,13.1,12500.0,13.1,13.1,13.09,13.1,12500.0
2015-12-14 12:45:00,13.1,13.1,13.09,13.1,10868.0,13.1,13.1,13.09,13.1,10868.0
2015-12-14 12:50:00,13.1,13.1,13.09,13.1,10920.0,13.1,13.1,13.09,13.1,10920.0
2015-12-14 12:55:00,13.1,13.11,13.09,13.1,45825.0,13.1,13.11,13.09,13.1,45825.0
2015-12-14 13:00:00,13.09,13.1,13.08,13.09,25548.0,13.09,13.1,13.08,13.09,25548.0
2015-12-14 13:05:00,13.09,13.09,13.07,13.09,38080.0,13.09,13.09,13.07,13.09,38080.0
2015-12-14 13:10:00,13.09,13.09,13.07,13.08,23401.0,13.09,13.09,13.07,13.08,23401.0
2015-12-14 13:15:00,13.08,13.08,13.06,13.08,61131.0,13.08,13.08,13.06,13.08,61131.0
2015-12-14 13:20:00,13.07,13.09,13.07,13.08,21380.0,13.07,13.09,13.07,13.08,21380.0
2015-12-14 13:25:00,13.08,13.1,13.07,13.09,32165.0,13.08,13.1,13.07,13.09,32165.0
2015-12-14 13:30:00,13.08,13.09,13.08,13.08,25307.0,13.08,13.09,13.08,13.08,25307.0
2015-12-14 13:35:00,13.09,13.09,13.07,13.08,51562.0,13.09,13.09,13.07,13.08,51562.0
2015-12-14 13:40:00,13.07,13.08,13.07,13.08,12273.0,13.07,13.08,13.07,13.08,12273.0
2015-12-14 13:45:00,13.07,13.08,13.07,13.08,28825.0,13.07,13.08,13.07,13.08,28825.0
2015-12-14 13:50:00,13.08,13.09,13.07,13.08,43078.0,13.08,13.09,13.07,13.08,43078.0
2015-12-14 13:55:00,13.08,13.09,13.08,13.09,32920.0,13.08,13.09,13.08,13.09,32920.0
2015-12-14 14:00:00,13.09,13.09,13.08,13.09,31501.0,13.09,13.09,13.08,13.09,31501.0
2015-12-14 14:05:00,13.08,13.09,13.08,13.09,16512.0,13.08,13.09,13.08,13.09,16512.0
2015-12-14 14:10:00,13.09,13.1,13.08,13.1,53507.0,13.09,13.1,13.08,13.1,53507.0
2015-12-14 14:15:00,13.1,13.1,13.09,13.1,11748.0,13.1,13.1,13.09,13.1,11748.0
2015-12-14 14:20:00,13.09,13.1,13.09,13.1,39397.0,13.09,13.1,13.09,13.1,39397.0
2015-12-14 14:25:00,13.09,13.1,13.09,13.09,69833.0,13.09,13.1,13.09,13.09,69833.0
2015-12-14 14:30:00,13.1,13.1,13.09,13.1,38649.0,13.1,13.1,13.09,13.1,38649.0
2015-12-14 14:35:00,13.1,13.1,13.09,13.1,22368.0,13.1,13.1,13.09,13.1,22368.0
2015-12-14 14:40:00,13.1,13.1,13.09,13.09,13633.0,13.1,13.1,13.09,13.09,13633.0
2015-12-14 14:45:00,13.09,13.1,13.08,13.08,50315.0,13.09,13.1,13.08,13.08,50315.0
2015-12-14 14:50:00,13.08,13.09,13.08,13.09,129118.0,13.08,13.09,13.08,13.09,129118.0
2015-12-14 14:55:00,13.09,13.09,13.08,13.09,18193.0,13.09,13.09,13.08,13.09,18193.0
2015-12-14 15:00:00,13.09,13.09,13.07,13.07,36865.0,13.09,13.09,13.07,13.07,36865.0
2015-12-14 15:05:00,13.07,13.08,13.07,13.07,66853.0,13.07,13.08,13.07,13.07,66853.0
2015-12-14 15:10:00,13.07,13.08,13.07,13.08,34100.0,13.07,13.08,13.07,13.08,34100.0
2015-12-14 15:15:00,13.07,13.08,13.07,13.07,8132.0,13.07,13.08,13.07,13.07,8132.0
2015-12-14 15:20:00,13.07,13.08,13.07,13.07,21373.0,13.07,13.08,13.07,13.07,21373.0
2015-12-14 15:25:00,13.07,13.08,13.06,13.07,26662.0,13.07,13.08,13.06,13.07,26662.0
2015-12-14 15:30:00,13.07,13.07,13.06,13.07,50930.0,13.07,13.07,13.06,13.07,50930.0
2015-12-14 15:35:00,13.06,13.07,13.06,13.06,18618.0,13.06,13.07,13.06,13.06,18618.0
2015-12-14 15:40:00,13.07,13.07,13.06,13.06,34228.0,13.07,13.07,13.06,13.06,34228.0
2015-12-14 15:45:00,13.06,13.06,13.05,13.05,246747.0,13.06,13.06,13.05,13.05,246747.0
2015-12-14 15:50:00,13.06,13.06,13.05,13.06,100296.0,13.06,13.06,13.05,13.06,100296.0
2015-12-14 15:55:00,13.06,13.06,13.05,13.06,442758.0,13.06,13.06,13.05,13.06,442758.0
2015-12-15 09:30:00,13.11,13.13,13.08,13.1,131516.0,13.11,13.13,13.08,13.1,131516.0
2015-12-15 09:35:00,13.1,13.12,13.09,13.11,104247.0,13.1,13.12,13.09,13.11,104247.0
2015-12-15 09:40:00,13.11,13.13,13.11,13.12,108046.0,13.11,13.13,13.11,13.12,108046.0
2015-12-15 09:45:00,13.11,13.13,13.11,13.12,49203.0,13.11,13.13,13.11,13.12,49203.0
2015-12-15 09:50:00,13.12,13.13,13.1,13.11,81128.0,13.12,13.13,13.1,13.11,81128.0
2015-12-15 09:55:00,13.11,13.11,13.1,13.11,80512.0,13.11,13.11,13.1,13.11,80512.0
2015-12-15 10:00:00,13.12,13.12,13.09,13.12,67552.0,13.12,13.12,13.09,13.12,67552.0
2015-12-15 10:05:00,13.12,13.13,13.1,13.12,115497.0,13.12,13.13,13.1,13.12,115497.0
2015-12-15 10:10:00,13.12,13.12,13.11,13.12,29803.0,13.12,13.12,13.11,13.12,29803.0
2015-12-15 10:15:00,13.12,13.13,13.11,13.12,46252.0,13.12,13.13,13.11,13.12,46252.0
2015-12-15 10:20:00,13.12,13.14,13.11,13.14,38255.0,13.12,13.14,13.11,13.14,38255.0
2015-12-15 10:25:00,13.14,13.15,13.13,13.13,42657.0,13.14,13.15,13.13,13.13,42657.0
2015-12-15 10:30:00,13.14,13.15,13.13,13.13,31222.0,13.14,13.15,13.13,13.13,31222.0
2015-12-15 10:35:00,13.14,13.14,13.12,13.13,70333.0,13.14,13.14,13.12,13.13,70333.0
2015-12-15 10:40:00,13.13,13.14,13.11,13.12,66662.0,13.13,13.14,13.11,13.12,66662.0
2015-12-15 10:45:00,13.11,13.13,13.11,13.12,25666.0,13.11,13.13,13.11,13.12,25666.0
2015-12-15 10:50:00,13.12,13.13,13.1,13.1,21395.0,13.12,13.13,13.1,13.1,21395.0
2015-12-15 10:55:00,13.11,13.12,13.08,13.08,76719.0,13.11,13.12,13.08,13.08,76719.0
2015-12-15 11:00:00,13.08,13.11,13.07,13.1,75373.0,13.08,13.11,13.07,13.1,75373.0
2015-12-15 11:05:00,13.1,13.11,13.09,13.11,21909.0,13.1,13.11,13.09,13.11,21909.0
2015-12-15 11:10:00,13.1,13.12,13.1,13.11,43900.0,13.1,13.12,13.1,13.11,43900.0
2015-12-15 11:15:00,13.11,13.11,13.08,13.11,32262.0,13.11,13.11,13.08,13.11,32262.0
2015-12-15 11:20:00,13.1,13.11,13.09,13.09,49507.0,13.1,13.11,13.09,13.09,49507.0
2015-12-15 11:25:00,13.08,13.09,13.07,13.08,69876.0,13.08,13.09,13.07,13.08,69876.0
2015-12-15 11:30:00,13.08,13.08,13.06,13.08,65916.0,13.08,13.08,13.06,13.08,65916.0
2015-12-15 11:35:00,13.08,13.09,13.07,13.08,92909.0,13.08,13.09,13.07,13.08,92909.0
2015-12-15 11:40:00,13.07,13.08,13.07,13.07,14760.0,13.07,13.08,13.07,13.07,14760.0
2015-12-15 11:45:00,13.08,13.09,13.07,13.09,31943.0,13.08,13.09,13.07,13.09,31943.0
2015-12-15 11:50:00,13.08,13.09,13.07,13.09,41084.0,13.08,13.09,13.07,13.09,41084.0
2015-12-15 11:55:00,13.1,13.11,13.09,13.1,19241.0,13.1,13.11,13.09,13.1,19241.0
2015-12-15 12:00:00,13.1,13.1,13.09,13.1,7205.0,13.1,13.1,13.09,13.1,7205.0
2015-12-15 12:05:00,13.09,13.1,13.09,13.1,8100.0,13.09,13.1,13.09,13.1,8100.0
2015-12-15 12:10:00,13.1,13.14,13.09,13.11,65446.0,13.1,13.14,13.09,13.11,65446.0
2015-12-15 12:15:00,13.11,13.12,13.1,13.11,40810.0,13.11,13.12,13.1,13.11,40810.0
2015-12-15 12:20:00,13.11,13.12,13.11,13.12,11641.0,13.11,13.12,13.11,13.12,11641.0
2015-12-15 12:25:00,13.12,13.15,13.11,13.15,56193.0,13.12,13.15,13.11,13.15,56193.0
2015-12-15 12:30:00,13.15,13.17,13.14,13.16,144121.0,13.15,13.17,13.14,13.16,144121.0
2015-12-15 12:35:00,13.16,13.17,13.15,13.15,37729.0,13.16,13.17,13.15,13.15,37729.0
2015-12-15 12:40:00,13.16,13.16,13.14,13.15,54010.0,13.16,13.16,13.14,13.15,54010.0
2015-12-15 12:45:00,13.16,13.17,13.15,13.16,27401.0,13.16,13.17,13.15,13.16,27401.0
2015-12-15 12:50:00,13.17,13.17,13.15,13.16,45279.0,13.17,13.17,13.15,13.16,45279.0
2015-12-15 12:55:00,13.16,13.17,13.16,13.16,10056.0,13.16,13.17,13.16,13.16,10056.0
2015-12-15 13:00:00,13.16,13.19,13.16,13.17,78843.0,13.16,13.19,13.16,13.17,78843.0
2015-12-15 13:05:00,13.18,13.18,13.16,13.16,14233.0,13.18,13.18,13.16,13.16,14233.0
2015-12-15 13:10:00,13.17,13.17,13.16,13.17,22696.0,13.17,13.17,13.16,13.17,22696.0
2015-12-15 13:15:00,13.17,13.18,13.16,13.16,61712.0,13.17,13.18,13.16,13.16,61712.0
2015-12-15 13:20:00,13.16,13.17,13.14,13.15,40084.0,13.16,13.17,13.14,13.15,40084.0
2015-12-15 13:25:00,13.14,13.15,13.13,13.14,69798.0,13.14,13.15,13.13,13.14,69798.0
2015-12-15 13:30:00,13.14,13.15,13.12,13.13,22945.0,13.14,13.15,13.12,13.13,22945.0
2015-12-15 13:35:00,13.13,13.14,13.12,13.13,11056.0,13.13,13.14,13.12,13.13,11056.0
2015-12-15 13:40:00,13.13,13.14,13.13,13.13,6135.0,13.13,13.14,13.13,13.13,6135.0
2015-12-15 13:45:00,13.13,13.16,13.13,13.15,106835.0,13.13,13.16,13.13,13.15,106835.0
2015-12-15 13:50:00,13.15,13.16,13.15,13.15,9761.0,13.15,13.16,13.15,13.15,9761.0
2015-12-15 13:55:00,13.16,13.16,13.15,13.16,13270.0,13.16,13.16,13.15,13.16,13270.0
2015-12-15 14:00:00,13.16,13.16,13.15,13.16,14445.0,13.16,13.16,13.15,13.16,14445.0
2015-12-15 14:05:00,13.16,13.16,13.15,13.16,18897.0,13.16,13.16,13.15,13.16,18897.0
2015-12-15 14:10:00,13.16,13.16,13.14,13.14,8916.0,13.16,13.16,13.14,13.14,8916.0
2015-12-15 14:15:00,13.15,13.16,13.14,13.15,24190.0,13.15,13.16,13.14,13.15,24190.0
2015-12-15 14:20:00,13.15,13.16,13.14,13.15,83988.0,13.15,13.16,13.14,13.15,83988.0
2015-12-15 14:25:00,13.15,13.15,13.13,13.13,34036.0,13.15,13.15,13.13,13.13,34036.0
2015-12-15 14:30:00,13.13,13.15,13.13,13.14,30725.0,13.13,13.15,13.13,13.14,30725.0
2015-12-15 14:35:00,13.14,13.16,13.14,13.16,29628.0,13.14,13.16,13.14,13.16,29628.0
2015-12-15 14:40:00,13.16,13.16,13.14,13.15,17160.0,13.16,13.16,13.14,13.15,17160.0
2015-12-15 14:45:00,13.15,13.16,13.12,13.12,64086.0,13.15,13.16,13.12,13.12,64086.0
2015-12-15 14:50:00,13.12,13.13,13.12,13.12,13218.0,13.12,13.13,13.12,13.12,13218.0
2015-12-15 14:55:00,13.13,13.13,13.12,13.13,26713.0,13.13,13.13,13.12,13.13,26713.0
2015-12-15 15:00:00,13.13,13.14,13.13,13.14,17619.0,13.13,13.14,13.13,13.14,17619.0
2015-12-15 15:05:00,13.14,13.15,13.13,13.15,15691.0,13.14,13.15,13.13,13.15,15691.0
2015-12-15 15:10:00,13.14,13.15,13.14,13.15,9980.0,13.14,13.15,13.14,13.15,9980.0
2015-12-15 15:15:00,13.14,13.15,13.14,13.15,32763.0,13.14,13.15,13.14,13.15,32763.0
2015-12-15 15:20:00,13.14,13.15,13.14,13.14,4489.0,13.14,13.15,13.14,13.14,4489.0
2015-12-15 15:25:00,13.14,13.15,13.14,13.14,39253.0,13.14,13.15,13.14,13.14,39253.0
2015-12-15 15:30:00,13.14,13.14,13.13,13.14,75956.0,13.14,13.14,13.13,13.14,75956.0
2015-12-15 15:35:00,13.13,13.14,13.13,13.13,20093.0,13.13,13.14,13.13,13.13,20093.0
2015-12-15 15:40:00,13.13,13.14,13.13,13.14,57751.0,13.13,13.14,13.13,13.14,57751.0
2015-12-15 15:45:00,13.13,13.13,13.11,13.12,97980.0,13.13,13.13,13.11,13.12,97980.0
2015-12-15 15:50:00,13.12,13.13,13.11,13.11,113527.0,13.12,13.13,13.11,13.11,113527.0
2015-12-15 15:55:00,13.12,13.12,13.11,13.11,193178.0,13.12,13.12,13.11,13.11,193178.0
2015-12-16 09:30:00,13.45,13.45,13.41,13.43,357629.0,13.45,13.45,13.41,13.43,357629.0
2015-12-16 09:35:00,13.43,13.48,13.42,13.47,179993.0,13.43,13.48,13.42,13.47,179993.0
2015-12-16 09:40:00,13.48,13.48,13.45,13.45,120326.0,13.48,13.48,13.45,13.45,120326.0
2015-12-16 09:45:00,13.45,13.49,13.45,13.49,72634.0,13.45,13.49,13.45,13.49,72634.0
2015-12-16 09:50:00,13.49,13.5,13.46,13.47,145402.0,13.49,13.5,13.46,13.47,145402.0
2015-12-16 09:55:00,13.46,13.49,13.46,13.47,93020.0,13.46,13.49,13.46,13.47,93020.0
2015-12-16 10:00:00,13.48,13.48,13.44,13.45,139546.0,13.48,13.48,13.44,13.45,139546.0
2015-12-16 10:05:00,13.45,13.47,13.44,13.46,127214.0,13.45,13.47,13.44,13.46,127214.0
2015-12-16 10:10:00,13.46,13.46,13.45,13.46,82530.0,13.46,13.46,13.45,13.46,82530.0
2015-12-16 10:15:00,13.46,13.46,13.43,13.43,73450.0,13.46,13.46,13.43,13.43,73450.0
2015-12-16 10:20:00,13.43,13.45,13.43,13.45,28141.0,13.43,13.45,13.43,13.45,28141.0
2015-12-16 10:25:00,13.44,13.48,13.44,13.48,63019.0,13.44,13.48,13.44,13.48,63019.0
2015-12-16 10:30:00,13.47,13.48,13.47,13.47,58605.0,13.47,13.48,13.47,13.47,58605.0
2015-12-16 10:35:00,13.47,13.49,13.46,13.49,151394.0,13.47,13.49,13.46,13.49,151394.0
2015-12-16 10:40:00,13.49,13.51,13.48,13.5,92635.0,13.49,13.51,13.48,13.5,92635.0
2015-12-16 10:45:00,13.5,13.55,13.5,13.54,208798.0,13.5,13.55,13.5,13.54,208798.0
2015-12-16 10:50:00,13.54,13.55,13.51,13.51,64029.0,13.54,13.55,13.51,13.51,64029.0
2015-12-16 10:55:00,13.51,13.53,13.51,13.52,57522.0,13.51,13.53,13.51,13.52,57522.0
2015-12-16 11:00:00,13.52,13.53,13.51,13.53,42369.0,13.52,13.53,13.51,13.53,42369.0
2015-12-16 11:05:00,13.53,13.53,13.52,13.52,22169.0,13.53,13.53,13.52,13.52,22169.0
2015-12-16 11:10:00,13.52,13.53,13.51,13.52,85079.0,13.52,13.53,13.51,13.52,85079.0
2015-12-16 11:15:00,13.52,13.54,13.51,13.53,102251.0,13.52,13.54,13.51,13.53,102251.0
2015-12-16 11:20:00,13.53,13.54,13.52,13.52,207131.0,13.53,13.54,13.52,13.52,207131.0
2015-12-16 11:25:00,13.52,13.53,13.52,13.52,41134.0,13.52,13.53,13.52,13.52,41134.0
2015-12-16 11:30:00,13.52,13.53,13.52,13.52,61487.0,13.52,13.53,13.52,13.52,61487.0
2015-12-16 11:35:00,13.52,13.53,13.52,13.53,32571.0,13.52,13.53,13.52,13.53,32571.0
2015-12-16 11:40:00,13.52,13.53,13.51,13.51,45370.0,13.52,13.53,13.51,13.51,45370.0
2015-12-16 11:45:00,13.51,13.52,13.5,13.52,81102.0,13.51,13.52,13.5,13.52,81102.0
2015-12-16 11:50:00,13.51,13.52,13.51,13.52,22436.0,13.51,13.52,13.51,13.52,22436.0
2015-12-16 11:55:00,13.52,13.53,13.51,13.52,34612.0,13.52,13.53,13.51,13.52,34612.0
2015-12-16 12:00:00,13.52,13.53,13.5,13.5,134375.0,13.52,13.53,13.5,13.5,134375.0
2015-12-16 12:05:00,13.5,13.51,13.49,13.5,81751.0,13.5,13.51,13.49,13.5,81751.0
2015-12-16 12:10:00,13.5,13.51,13.49,13.51,160465.0,13.5,13.51,13.49,13.51,160465.0
2015-12-16 12:15:00,13.51,13.52,13.5,13.51,9548.0,13.51,13.52,13.5,13.51,9548.0
2015-12-16 12:20:00,13.51,13.52,13.51,13.51,32080.0,13.51,13.52,13.51,13.51,32080.0
2015-12-16 12:25:00,13.52,13.52,13.5,13.51,62550.0,13.52,13.52,13.5,13.51,62550.0
2015-12-16 12:30:00,13.51,13.52,13.5,13.52,37753.0,13.51,13.52,13.5,13.52,37753.0
2015-12-16 12:35:00,13.52,13.53,13.51,13.53,14595.0,13.52,13.53,13.51,13.53,14595.0
2015-12-16 12:40:00,13.52,13.53,13.52,13.52,13256.0,13.52,13.53,13.52,13.52,13256.0
2015-12-16 12:45:00,13.53,13.54,13.52,13.53,44381.0,13.53,13.54,13.52,13.53,44381.0
2015-12-16 12:50:00,13.53,13.56,13.53,13.53,224857.0,13.53,13.56,13.53,13.53,224857.0
2015-12-16 12:55:00,13.54,13.55,13.53,13.54,48116.0,13.54,13.55,13.53,13.54,48116.0
2015-12-16 13:00:00,13.54,13.59,13.54,13.59,249325.0,13.54,13.59,13.54,13.59,249325.0
2015-12-16 13:05:00,13.58,13.59,13.57,13.59,157101.0,13.58,13.59,13.57,13.59,157101.0
2015-12-16 13:10:00,13.58,13.59,13.58,13.59,66826.0,13.58,13.59,13.58,13.59,66826.0
2015-12-16 13:15:00,13.58,13.6,13.58,13.58,178498.0,13.58,13.6,13.58,13.58,178498.0
2015-12-16 13:20:00,13.59,13.6,13.56,13.57,101616.0,13.59,13.6,13.56,13.57,101616.0
2015-12-16 13:25:00,13.57,13.58,13.56,13.57,63102.0,13.57,13.58,13.56,13.57,63102.0
2015-12-16 13:30:00,13.58,13.59,13.55,13.55,71038.0,13.58,13.59,13.55,13.55,71038.0
2015-12-16 13:35:00,13.55,13.56,13.51,13.52,57809.0,13.55,13.56,13.51,13.52,57809.0
2015-12-16 13:40:00,13.51,13.52,13.47,13.49,194304.0,13.51,13.52,13.47,13.49,194304.0
2015-12-16 13:45:00,13.49,13.5,13.47,13.5,79275.0,13.49,13.5,13.47,13.5,79275.0
2015-12-16 13:50:00,13.49,13.5,13.47,13.48,129834.0,13.49,13.5,13.47,13.48,129834.0
2015-12-16 13:55:00,13.48,13.54,13.47,13.54,146857.0,13.48,13.54,13.47,13.54,146857.0
2015-12-16 14:00:00,13.41,13.58,13.33,13.48,520892.0,13.41,13.58,13.33,13.48,520892.0
2015-12-16 14:05:00,13.49,13.5,13.4,13.43,259992.0,13.49,13.5,13.4,13.43,259992.0
2015-12-16 14:10:00,13.42,13.56,13.4,13.5,493364.0,13.42,13.56,13.4,13.5,493364.0
2015-12-16 14:15:00,13.5,13.52,13.48,13.49,344663.0,13.5,13.52,13.48,13.49,344663.0
2015-12-16 14:20:00,13.5,13.5,13.45,13.47,232590.0,13.5,13.5,13.45,13.47,232590.0
2015-12-16 14:25:00,13.47,13.48,13.44,13.46,62213.0,13.47,13.48,13.44,13.46,62213.0
2015-12-16 14:30:00,13.46,13.53,13.45,13.52,143567.0,13.46,13.53,13.45,13.52,143567.0
2015-12-16 14:35:00,13.51,13.53,13.5,13.51,111485.0,13.51,13.53,13.5,13.51,111485.0
2015-12-16 14:40:00,13.51,13.64,13.5,13.64,364032.0,13.51,13.64,13.5,13.64,364032.0
2015-12-16 14:45:00,13.63,13.64,13.57,13.58,230237.0,13.63,13.64,13.57,13.58,230237.0
2015-12-16 14:50:00,13.59,13.61,13.58,13.6,248699.0,13.59,13.61,13.58,13.6,248699.0
2015-12-16 14:55:00,13.6,13.62,13.57,13.58,310225.0,13.6,13.62,13.57,13.58,310225.0
2015-12-16 15:00:00,13.57,13.57,13.52,13.54,144968.0,13.57,13.57,13.52,13.54,144968.0
2015-12-16 15:05:00,13.54,13.55,13.53,13.54,63686.0,13.54,13.55,13.53,13.54,63686.0
2015-12-16 15:10:00,13.54,13.55,13.5,13.5,93210.0,13.54,13.55,13.5,13.5,93210.0
2015-12-16 15:15:00,13.5,13.51,13.48,13.49,84078.0,13.5,13.51,13.48,13.49,84078.0
2015-12-16 15:20:00,13.49,13.49,13.45,13.47,143528.0,13.49,13.49,13.45,13.47,143528.0
2015-12-16 15:25:00,13.48,13.48,13.45,13.45,57767.0,13.48,13.48,13.45,13.45,57767.0
2015-12-16 15:30:00,13.46,13.48,13.45,13.48,57820.0,13.46,13.48,13.45,13.48,57820.0
2015-12-16 15:35:00,13.48,13.48,13.47,13.48,42283.0,13.48,13.48,13.47,13.48,42283.0
2015-12-16 15:40:00,13.47,13.51,13.47,13.51,181504.0,13.47,13.51,13.47,13.51,181504.0
2015-12-16 15:45:00,13.51,13.51,13.49,13.5,116768.0,13.51,13.51,13.49,13.5,116768.0
2015-12-16 15:50:00,13.5,13.51,13.49,13.51,101206.0,13.5,13.51,13.49,13.51,101206.0
2015-12-16 15:55:00,13.51,13.51,13.48,13.48,602963.0,13.51,13.51,13.48,13.48,602963.0
2015-12-17 09:30:00,13.19,13.2,13.08,13.11,638308.0,13.19,13.2,13.08,13.11,638308.0
2015-12-17 09:35:00,13.12,13.13,13.09,13.12,142034.0,13.12,13.13,13.09,13.12,142034.0
2015-12-17 09:40:00,13.12,13.12,13.08,13.08,267393.0,13.12,13.12,13.08,13.08,267393.0
2015-12-17 09:45:00,13.08,13.09,13.04,13.04,366943.0,13.08,13.09,13.04,13.04,366943.0
2015-12-17 09:50:00,13.05,13.08,13.04,13.08,258366.0,13.05,13.08,13.04,13.08,258366.0
2015-12-17 09:55:00,13.08,13.08,13.05,13.05,101342.0,13.08,13.08,13.05,13.05,101342.0
2015-12-17 10:00:00,13.05,13.07,13.04,13.05,230233.0,13.05,13.07,13.04,13.05,230233.0
2015-12-17 10:05:00,13.05,13.09,13.05,13.09,96714.0,13.05,13.09,13.05,13.09,96714.0
2015-12-17 10:10:00,13.08,13.08,13.05,13.06,120387.0,13.08,13.08,13.05,13.06,120387.0
2015-12-17 10:15:00,13.06,13.08,13.04,13.08,355289.0,13.06,13.08,13.04,13.08,355289.0
2015-12-17 10:20:00,13.08,13.11,13.08,13.1,283926.0,13.08,13.11,13.08,13.1,283926.0
2015-12-17 10:25:00,13.1,13.14,13.09,13.12,251019.0,13.1,13.14,13.09,13.12,251019.0
2015-12-17 10:30:00,13.12,13.13,13.09,13.1,90530.0,13.12,13.13,13.09,13.1,90530.0
2015-12-17 10:35:00,13.1,13.12,13.09,13.12,86332.0,13.1,13.12,13.09,13.12,86332.0
2015-12-17 10:40:00,13.12,13.13,13.11,13.13,72116.0,13.12,13.13,13.11,13.13,72116.0
2015-12-17 10:45:00,13.13,13.14,13.12,13.12,126166.0,13.13,13.14,13.12,13.12,126166.0
2015-12-17 10:50:00,13.12,13.13,13.08,13.09,170625.0,13.12,13.13,13.08,13.09,170625.0
2015-12-17 10:55:00,13.09,13.1,13.08,13.1,77573.0,13.09,13.1,13.08,13.1,77573.0
2015-12-17 11:00:00,13.09,13.1,13.07,13.08,149811.0,13.09,13.1,13.07,13.08,149811.0
2015-12-17 11:05:00,13.09,13.09,13.06,13.07,142524.0,13.09,13.09,13.06,13.07,142524.0
2015-12-17 11:10:00,13.07,13.07,13.05,13.07,168119.0,13.07,13.07,13.05,13.07,168119.0
2015-12-17 11:15:00,13.07,13.07,13.05,13.07,68386.0,13.07,13.07,13.05,13.07,68386.0
2015-12-17 11:20:00,13.06,13.08,13.06,13.08,35882.0,13.06,13.08,13.06,13.08,35882.0
2015-12-17 11:25:00,13.08,13.09,13.07,13.09,72548.0,13.08,13.09,13.07,13.09,72548.0
2015-12-17 11:30:00,13.09,13.09,13.07,13.07,85910.0,13.09,13.09,13.07,13.07,85910.0
2015-12-17 11:35:00,13.08,13.1,13.08,13.09,38895.0,13.08,13.1,13.08,13.09,38895.0
2015-12-17 11:40:00,13.1,13.11,13.09,13.11,54277.0,13.1,13.11,13.09,13.11,54277.0
2015-12-17 11:45:00,13.1,13.11,13.1,13.11,40480.0,13.1,13.11,13.1,13.11,40480.0
2015-12-17 11:50:00,13.1,13.1,13.08,13.08,55396.0,13.1,13.1,13.08,13.08,55396.0
2015-12-17 11:55:00,13.08,13.09,13.07,13.08,29351.0,13.08,13.09,13.07,13.08,29351.0
2015-12-17 12:00:00,13.08,13.08,13.06,13.07,47583.0,13.08,13.08,13.06,13.07,47583.0
2015-12-17 12:05:00,13.07,13.07,13.05,13.06,134639.0,13.07,13.07,13.05,13.06,134639.0
2015-12-17 12:10:00,13.06,13.06,13.05,13.06,40766.0,13.06,13.06,13.05,13.06,40766.0
2015-12-17 12:15:00,13.06,13.07,13.05,13.07,11288.0,13.06,13.07,13.05,13.07,11288.0
2015-12-17 12:20:00,13.07,13.07,13.06,13.07,19816.0,13.07,13.07,13.06,13.07,19816.0
2015-12-17 12:25:00,13.06,13.07,13.05,13.06,58242.0,13.06,13.07,13.05,13.06,58242.0
2015-12-17 12:30:00,13.06,13.06,13.05,13.06,52678.0,13.06,13.06,13.05,13.06,52678.0
2015-12-17 12:35:00,13.06,13.09,13.06,13.09,158912.0,13.06,13.09,13.06,13.09,158912.0
2015-12-17 12:40:00,13.09,13.1,13.08,13.09,36910.0,13.09,13.1,13.08,13.09,36910.0
2015-12-17 12:45:00,13.09,13.12,13.08,13.11,45489.0,13.09,13.12,13.08,13.11,45489.0
2015-12-17 12:50:00,13.11,13.11,13.1,13.11,10730.0,13.11,13.11,13.1,13.11,10730.0
2015-12-17 12:55:00,13.11,13.11,13.1,13.11,15500.0,13.11,13.11,13.1,13.11,15500.0
2015-12-17 13:00:00,13.11,13.11,13.09,13.1,71746.0,13.11,13.11,13.09,13.1,71746.0
2015-12-17 13:05:00,13.09,13.09,13.08,13.09,41030.0,13.09,13.09,13.08,13.09,41030.0
2015-12-17 13:10:00,13.08,13.09,13.07,13.07,15889.0,13.08,13.09,13.07,13.07,15889.0
2015-12-17 13:15:00,13.08,13.09,13.08,13.09,17099.0,13.08,13.09,13.08,13.09,17099.0
2015-12-17 13:20:00,13.09,13.1,13.07,13.08,99269.0,13.09,13.1,13.07,13.08,99269.0
2015-12-17 13:25:00,13.08,13.09,13.07,13.07,39932.0,13.08,13.09,13.07,13.07,39932.0
2015-12-17 13:30:00,13.08,13.08,13.07,13.08,24820.0,13.08,13.08,13.07,13.08,24820.0
2015-12-17 13:35:00,13.07,13.09,13.07,13.09,16402.0,13.07,13.09,13.07,13.09,16402.0
2015-12-17 13:40:00,13.09,13.09,13.08,13.09,6098.0,13.09,13.09,13.08,13.09,6098.0
2015-12-17 13:45:00,13.08,13.1,13.08,13.1,25098.0,13.08,13.1,13.08,13.1,25098.0
2015-12-17 13:50:00,13.1,13.1,13.09,13.1,14431.0,13.1,13.1,13.09,13.1,14431.0
2015-12-17 13:55:00,13.09,13.1,13.09,13.09,39416.0,13.09,13.1,13.09,13.09,39416.0
2015-12-17 14:00:00,13.1,13.11,13.1,13.1,38517.0,13.1,13.11,13.1,13.1,38517.0
2015-12-17 14:05:00,13.1,13.11,13.1,13.1,11941.0,13.1,13.11,13.1,13.1,11941.0
2015-12-17 14:10:00,13.11,13.11,13.1,13.11,27068.0,13.11,13.11,13.1,13.11,27068.0
2015-12-17 14:15:00,13.11,13.11,13.1,13.11,25342.0,13.11,13.11,13.1,13.11,25342.0
2015-12-17 14:20:00,13.11,13.11,13.1,13.11,12725.0,13.11,13.11,13.1,13.11,12725.0
2015-12-17 14:25:00,13.1,13.11,13.1,13.1,19623.0,13.1,13.11,13.1,13.1,19623.0
2015-12-17 14:30:00,13.11,13.11,13.1,13.1,5774.0,13.11,13.11,13.1,13.1,5774.0
2015-12-17 14:35:00,13.1,13.11,13.09,13.1,27937.0,13.1,13.11,13.09,13.1,27937.0
2015-12-17 14:40:00,13.09,13.1,13.09,13.1,65579.0,13.09,13.1,13.09,13.1,65579.0
2015-12-17 14:45:00,13.1,13.1,13.08,13.09,46123.0,13.1,13.1,13.08,13.09,46123.0
2015-12-17 14:50:00,13.08,13.09,13.08,13.08,25083.0,13.08,13.09,13.08,13.08,25083.0
2015-12-17 14:55:00,13.09,13.09,13.08,13.08,22119.0,13.09,13.09,13.08,13.08,22119.0
2015-12-17 15:00:00,13.09,13.09,13.07,13.08,87023.0,13.09,13.09,13.07,13.08,87023.0
2015-12-17 15:05:00,13.08,13.08,13.06,13.06,35495.0,13.08,13.08,13.06,13.06,35495.0
2015-12-17 15:10:00,13.06,13.08,13.06,13.08,89553.0,13.06,13.08,13.06,13.08,89553.0
2015-12-17 15:15:00,13.08,13.08,13.06,13.07,87125.0,13.08,13.08,13.06,13.07,87125.0
2015-12-17 15:20:00,13.07,13.07,13.06,13.07,17037.0,13.07,13.07,13.06,13.07,17037.0
2015-12-17 15:25:00,13.07,13.07,13.06,13.07,28796.0,13.07,13.07,13.06,13.07,28796.0
2015-12-17 15:30:00,13.07,13.07,13.06,13.07,19220.0,13.07,13.07,13.06,13.07,19220.0
2015-12-17 15:35:00,13.07,13.07,13.06,13.07,103883.0,13.07,13.07,13.06,13.07,103883.0
2015-12-17 15:40:00,13.07,13.07,13.06,13.06,31480.0,13.07,13.07,13.06,13.06,31480.0
2015-12-17 15:45:00,13.07,13.07,13.06,13.07,119413.0,13.07,13.07,13.06,13.07,119413.0
2015-12-17 15:50:00,13.07,13.08,13.06,13.08,328802.0,13.07,13.08,13.06,13.08,328802.0
2015-12-17 15:55:00,13.08,13.08,13.07,13.08,396307.0,13.08,13.08,13.07,13.08,396307.0
2015-12-18 09:30:00,13.25,13.26,13.24,13.26,249728.0,13.25,13.26,13.24,13.26,249728.0
2015-12-18 09:35:00,13.26,13.27,13.24,13.25,63977.0,13.26,13.27,13.24,13.25,63977.0
2015-12-18 09:40:00,13.24,13.26,13.24,13.25,55560.0,13.24,13.26,13.24,13.25,55560.0
2015-12-18 09:45:00,13.26,13.46,13.25,13.42,1015122.0,13.26,13.46,13.25,13.42,1015122.0
2015-12-18 09:50:00,13.42,13.44,13.4,13.41,176087.0,13.42,13.44,13.4,13.41,176087.0
2015-12-18 09:55:00,13.41,13.42,13.4,13.42,90250.0,13.41,13.42,13.4,13.42,90250.0
2015-12-18 10:00:00,13.42,13.49,13.41,13.48,240305.0,13.42,13.49,13.41,13.48,240305.0
2015-12-18 10:05:00,13.48,13.48,13.45,13.48,283320.0,13.48,13.48,13.45,13.48,283320.0
2015-12-18 10:10:00,13.48,13.55,13.48,13.51,463647.0,13.48,13.55,13.48,13.51,463647.0
2015-12-18 10:15:00,13.51,13.51,13.47,13.5,264717.0,13.51,13.51,13.47,13.5,264717.0
2015-12-18 10:20:00,13.5,13.51,13.47,13.47,203577.0,13.5,13.51,13.47,13.47,203577.0
2015-12-18 10:25:00,13.48,13.49,13.47,13.49,217453.0,13.48,13.49,13.47,13.49,217453.0
2015-12-18 10:30:00,13.48,13.49,13.48,13.49,112306.0,13.48,13.49,13.48,13.49,112306.0
2015-12-18 10:35:00,13.48,13.5,13.48,13.48,259634.0,13.48,13.5,13.48,13.48,259634.0
2015-12-18 10:40:00,13.48,13.48,13.42,13.45,274517.0,13.48,13.48,13.42,13.45,274517.0
2015-12-18 10:45:00,13.44,13.46,13.42,13.44,95971.0,13.44,13.46,13.42,13.44,95971.0
2015-12-18 10:50:00,13.44,13.44,13.43,13.43,57429.0,13.44,13.44,13.43,13.43,57429.0
2015-12-18 10:55:00,13.43,13.44,13.41,13.43,75131.0,13.43,13.44,13.41,13.43,75131.0
2015-12-18 11:00:00,13.43,13.44,13.42,13.42,50874.0,13.43,13.44,13.42,13.42,50874.0
2015-12-18 11:05:00,13.42,13.42,13.41,13.41,82759.0,13.42,13.42,13.41,13.41,82759.0
2015-12-18 11:10:00,13.42,13.43,13.41,13.43,57492.0,13.42,13.43,13.41,13.43,57492.0
2015-12-18 11:15:00,13.43,13.47,13.42,13.46,148568.0,13.43,13.47,13.42,13.46,148568.0
2015-12-18 11:20:00,13.46,13.47,13.45,13.45,27859.0,13.46,13.47,13.45,13.45,27859.0
2015-12-18 11:25:00,13.45,13.47,13.44,13.47,58637.0,13.45,13.47,13.44,13.47,58637.0
2015-12-18 11:30:00,13.46,13.47,13.45,13.46,32770.0,13.46,13.47,13.45,13.46,32770.0
2015-12-18 11:35:00,13.46,13.47,13.45,13.45,69681.0,13.46,13.47,13.45,13.45,69681.0
2015-12-18 11:40:00,13.45,13.46,13.45,13.45,22171.0,13.45,13.46,13.45,13.45,22171.0
2015-12-18 11:45:00,13.46,13.47,13.45,13.45,56876.0,13.46,13.47,13.45,13.45,56876.0
2015-12-18 11:50:00,13.45,13.46,13.44,13.46,76091.0,13.45,13.46,13.44,13.46,76091.0
2015-12-18 11:55:00,13.45,13.47,13.45,13.46,43590.0,13.45,13.47,13.45,13.46,43590.0
2015-12-18 12:00:00,13.46,13.47,13.46,13.47,14950.0,13.46,13.47,13.46,13.47,14950.0
2015-12-18 12:05:00,13.46,13.47,13.46,13.46,26751.0,13.46,13.47,13.46,13.46,26751.0
2015-12-18 12:10:00,13.47,13.48,13.46,13.46,52509.0,13.47,13.48,13.46,13.46,52509.0
2015-12-18 12:15:00,13.46,13.47,13.45,13.45,50542.0,13.46,13.47,13.45,13.45,50542.0
2015-12-18 12:20:00,13.45,13.47,13.45,13.46,43349.0,13.45,13.47,13.45,13.46,43349.0
2015-12-18 12:25:00,13.46,13.47,13.46,13.46,36570.0,13.46,13.47,13.46,13.46,36570.0
2015-12-18 12:30:00,13.46,13.48,13.46,13.48,37136.0,13.46,13.48,13.46,13.48,37136.0
2015-12-18 12:35:00,13.48,13.49,13.47,13.48,92748.0,13.48,13.49,13.47,13.48,92748.0
2015-12-18 12:40:00,13.48,13.49,13.48,13.48,55625.0,13.48,13.49,13.48,13.48,55625.0
2015-12-18 12:45:00,13.49,13.49,13.47,13.48,47732.0,13.49,13.49,13.47,13.48,47732.0
2015-12-18 12:50:00,13.47,13.48,13.45,13.46,64342.0,13.47,13.48,13.45,13.46,64342.0
2015-12-18 12:55:00,13.46,13.48,13.46,13.48,72411.0,13.46,13.48,13.46,13.48,72411.0
2015-12-18 13:00:00,13.47,13.48,13.45,13.45,16539.0,13.47,13.48,13.45,13.45,16539.0
2015-12-18 13:05:00,13.46,13.47,13.45,13.46,26245.0,13.46,13.47,13.45,13.46,26245.0
2015-12-18 13:10:00,13.46,13.47,13.46,13.47,27198.0,13.46,13.47,13.46,13.47,27198.0
2015-12-18 13:15:00,13.46,13.47,13.44,13.45,29578.0,13.46,13.47,13.44,13.45,29578.0
2015-12-18 13:20:00,13.44,13.45,13.43,13.44,70386.0,13.44,13.45,13.43,13.44,70386.0
2015-12-18 13:25:00,13.43,13.44,13.43,13.43,45710.0,13.43,13.44,13.43,13.43,45710.0
2015-12-18 13:30:00,13.43,13.44,13.43,13.43,69662.0,13.43,13.44,13.43,13.43,69662.0
2015-12-18 13:35:00,13.43,13.44,13.43,13.44,33770.0,13.43,13.44,13.43,13.44,33770.0
2015-12-18 13:40:00,13.43,13.44,13.43,13.43,6415.0,13.43,13.44,13.43,13.43,6415.0
2015-12-18 13:45:00,13.43,13.44,13.43,13.43,8867.0,13.43,13.44,13.43,13.43,8867.0
2015-12-18 13:50:00,13.43,13.44,13.43,13.43,22646.0,13.43,13.44,13.43,13.43,22646.0
2015-12-18 13:55:00,13.44,13.44,13.43,13.44,18140.0,13.44,13.44,13.43,13.44,18140.0
2015-12-18 14:00:00,13.43,13.44,13.43,13.44,36507.0,13.43,13.44,13.43,13.44,36507.0
2015-12-18 14:05:00,13.44,13.44,13.43,13.43,25565.0,13.44,13.44,13.43,13.43,25565.0
2015-12-18 14:10:00,13.44,13.44,13.43,13.43,19031.0,13.44,13.44,13.43,13.43,19031.0
2015-12-18 14:15:00,13.44,13.44,13.43,13.44,23807.0,13.44,13.44,13.43,13.44,23807.0
2015-12-18 14:20:00,13.44,13.44,13.43,13.43,37215.0,13.44,13.44,13.43,13.43,37215.0
2015-12-18 14:25:00,13.44,13.44,13.43,13.43,66071.0,13.44,13.44,13.43,13.43,66071.0
2015-12-18 14:30:00,13.44,13.44,13.43,13.43,15435.0,13.44,13.44,13.43,13.43,15435.0
2015-12-18 14:35:00,13.44,13.46,13.43,13.45,52092.0,13.44,13.46,13.43,13.45,52092.0
2015-12-18 14:40:00,13.45,13.46,13.45,13.46,10603.0,13.45,13.46,13.45,13.46,10603.0
2015-12-18 14:45:00,13.45,13.46,13.45,13.45,11044.0,13.45,13.46,13.45,13.45,11044.0
2015-12-18 14:50:00,13.45,13.46,13.45,13.46,13570.0,13.45,13.46,13.45,13.46,13570.0
2015-12-18 14:55:00,13.46,13.46,13.45,13.45,33155.0,13.46,13.46,13.45,13.45,33155.0
2015-12-18 15:00:00,13.46,13.46,13.45,13.45,30384.0,13.46,13.46,13.45,13.45,30384.0
2015-12-18 15:05:00,13.46,13.46,13.44,13.45,132630.0,13.46,13.46,13.44,13.45,132630.0
2015-12-18 15:10:00,13.45,13.46,13.45,13.45,49321.0,13.45,13.46,13.45,13.45,49321.0
2015-12-18 15:15:00,13.45,13.46,13.45,13.45,19634.0,13.45,13.46,13.45,13.45,19634.0
2015-12-18 15:20:00,13.45,13.46,13.45,13.46,16356.0,13.45,13.46,13.45,13.46,16356.0
2015-12-18 15:25:00,13.46,13.46,13.45,13.46,43244.0,13.46,13.46,13.45,13.46,43244.0
2015-12-18 15:30:00,13.46,13.46,13.44,13.45,76800.0,13.46,13.46,13.44,13.45,76800.0
2015-12-18 15:35:00,13.45,13.45,13.42,13.42,121681.0,13.45,13.45,13.42,13.42,121681.0
2015-12-18 15:40:00,13.42,13.44,13.42,13.44,96339.0,13.42,13.44,13.42,13.44,96339.0
2015-12-18 15:45:00,13.43,13.45,13.43,13.44,139526.0,13.43,13.45,13.43,13.44,139526.0
2015-12-18 15:50:00,13.44,13.44,13.43,13.43,145904.0,13.44,13.44,13.43,13.43,145904.0
2015-12-18 15:55:00,13.44,13.44,13.42,13.42,462465.0,13.44,13.44,13.42,13.42,462465.0
2015-12-21 09:30:00,13.59,13.6,13.56,13.56,213921.0,13.59,13.6,13.56,13.56,213921.0
2015-12-21 09:35:00,13.55,13.57,13.54,13.55,164067.0,13.55,13.57,13.54,13.55,164067.0
2015-12-21 09:40:00,13.55,13.57,13.54,13.54,115041.0,13.55,13.57,13.54,13.54,115041.0
2015-12-21 09:45:00,13.54,13.58,13.54,13.58,82367.0,13.54,13.58,13.54,13.58,82367.0
2015-12-21 09:50:00,13.59,13.6,13.57,13.57,91931.0,13.59,13.6,13.57,13.57,91931.0
2015-12-21 09:55:00,13.58,13.6,13.57,13.59,121242.0,13.58,13.6,13.57,13.59,121242.0
2015-12-21 10:00:00,13.59,13.6,13.57,13.58,62573.0,13.59,13.6,13.57,13.58,62573.0
2015-12-21 10:05:00,13.59,13.59,13.56,13.57,94027.0,13.59,13.59,13.56,13.57,94027.0
2015-12-21 10:10:00,13.57,13.59,13.57,13.59,92330.0,13.57,13.59,13.57,13.59,92330.0
2015-12-21 10:15:00,13.58,13.6,13.58,13.59,25199.0,13.58,13.6,13.58,13.59,25199.0
2015-12-21 10:20:00,13.6,13.63,13.59,13.61,238802.0,13.6,13.63,13.59,13.61,238802.0
2015-12-21 10:25:00,13.62,13.64,13.6,13.61,135425.0,13.62,13.64,13.6,13.61,135425.0
2015-12-21 10:30:00,13.61,13.62,13.61,13.62,112183.0,13.61,13.62,13.61,13.62,112183.0
2015-12-21 10:35:00,13.62,13.62,13.59,13.6,140597.0,13.62,13.62,13.59,13.6,140597.0
2015-12-21 10:40:00,13.61,13.62,13.6,13.62,30853.0,13.61,13.62,13.6,13.62,30853.0
2015-12-21 10:45:00,13.61,13.63,13.6,13.62,82446.0,13.61,13.63,13.6,13.62,82446.0
2015-12-21 10:50:00,13.61,13.62,13.59,13.6,44917.0,13.61,13.62,13.59,13.6,44917.0
2015-12-21 10:55:00,13.6,13.62,13.59,13.62,62001.0,13.6,13.62,13.59,13.62,62001.0
2015-12-21 11:00:00,13.61,13.63,13.6,13.61,89300.0,13.61,13.63,13.6,13.61,89300.0
2015-12-21 11:05:00,13.61,13.62,13.6,13.61,46554.0,13.61,13.62,13.6,13.61,46554.0
2015-12-21 11:10:00,13.6,13.62,13.6,13.61,44919.0,13.6,13.62,13.6,13.61,44919.0
2015-12-21 11:15:00,13.61,13.63,13.61,13.62,76031.0,13.61,13.63,13.61,13.62,76031.0
2015-12-21 11:20:00,13.62,13.62,13.61,13.61,28712.0,13.62,13.62,13.61,13.61,28712.0
2015-12-21 11:25:00,13.61,13.62,13.6,13.61,220902.0,13.61,13.62,13.6,13.61,220902.0
2015-12-21 11:30:00,13.61,13.62,13.6,13.61,275572.0,13.61,13.62,13.6,13.61,275572.0
2015-12-21 11:35:00,13.61,13.61,13.6,13.6,22637.0,13.61,13.61,13.6,13.6,22637.0
2015-12-21 11:40:00,13.61,13.62,13.6,13.62,57195.0,13.61,13.62,13.6,13.62,57195.0
2015-12-21 11:45:00,13.62,13.62,13.6,13.61,49464.0,13.62,13.62,13.6,13.61,49464.0
2015-12-21 11:50:00,13.61,13.62,13.6,13.61,28567.0,13.61,13.62,13.6,13.61,28567.0
2015-12-21 11:55:00,13.61,13.62,13.6,13.61,186264.0,13.61,13.62,13.6,13.61,186264.0
2015-12-21 12:00:00,13.61,13.61,13.6,13.6,45888.0,13.61,13.61,13.6,13.6,45888.0
2015-12-21 12:05:00,13.61,13.62,13.6,13.61,40943.0,13.61,13.62,13.6,13.61,40943.0
2015-12-21 12:10:00,13.62,13.62,13.61,13.61,40560.0,13.62,13.62,13.61,13.61,40560.0
2015-12-21 12:15:00,13.62,13.63,13.61,13.62,63638.0,13.62,13.63,13.61,13.62,63638.0
2015-12-21 12:20:00,13.62,13.63,13.62,13.62,22928.0,13.62,13.63,13.62,13.62,22928.0
2015-12-21 12:25:00,13.62,13.65,13.62,13.63,159640.0,13.62,13.65,13.62,13.63,159640.0
2015-12-21 12:30:00,13.63,13.63,13.61,13.61,28428.0,13.63,13.63,13.61,13.61,28428.0
2015-12-21 12:35:00,13.62,13.63,13.61,13.63,49895.0,13.62,13.63,13.61,13.63,49895.0
2015-12-21 12:40:00,13.63,13.64,13.62,13.64,35740.0,13.63,13.64,13.62,13.64,35740.0
2015-12-21 12:45:00,13.63,13.64,13.63,13.63,60746.0,13.63,13.64,13.63,13.63,60746.0
2015-12-21 12:50:00,13.63,13.64,13.62,13.63,89379.0,13.63,13.64,13.62,13.63,89379.0
2015-12-21 12:55:00,13.63,13.64,13.63,13.63,33996.0,13.63,13.64,13.63,13.63,33996.0
2015-12-21 13:00:00,13.63,13.65,13.63,13.64,47622.0,13.63,13.65,13.63,13.64,47622.0
2015-12-21 13:05:00,13.64,13.64,13.61,13.61,117677.0,13.64,13.64,13.61,13.61,117677.0
2015-12-21 13:10:00,13.61,13.62,13.6,13.61,48302.0,13.61,13.62,13.6,13.61,48302.0
2015-12-21 13:15:00,13.61,13.63,13.6,13.62,45548.0,13.61,13.63,13.6,13.62,45548.0
2015-12-21 13:20:00,13.62,13.67,13.62,13.64,102672.0,13.62,13.67,13.62,13.64,102672.0
2015-12-21 13:25:00,13.64,13.64,13.62,13.63,135592.0,13.64,13.64,13.62,13.63,135592.0
2015-12-21 13:30:00,13.63,13.63,13.61,13.61,59766.0,13.63,13.63,13.61,13.61,59766.0
2015-12-21 13:35:00,13.62,13.63,13.61,13.63,24343.0,13.62,13.63,13.61,13.63,24343.0
2015-12-21 13:40:00,13.63,13.63,13.62,13.63,13954.0,13.63,13.63,13.62,13.63,13954.0
2015-12-21 13:45:00,13.63,13.63,13.61,13.62,91899.0,13.63,13.63,13.61,13.62,91899.0
2015-12-21 13:50:00,13.62,13.63,13.61,13.63,35170.0,13.62,13.63,13.61,13.63,35170.0
2015-12-21 13:55:00,13.63,13.63,13.62,13.62,19932.0,13.63,13.63,13.62,13.62,19932.0
2015-12-21 14:00:00,13.63,13.63,13.62,13.62,3842.0,13.63,13.63,13.62,13.62,3842.0
2015-12-21 14:05:00,13.63,13.64,13.62,13.63,35543.0,13.63,13.64,13.62,13.63,35543.0
2015-12-21 14:10:00,13.63,13.63,13.61,13.62,11084.0,13.63,13.63,13.61,13.62,11084.0
2015-12-21 14:15:00,13.62,13.62,13.61,13.61,37415.0,13.62,13.62,13.61,13.61,37415.0
2015-12-21 14:20:00,13.61,13.62,13.61,13.61,23004.0,13.61,13.62,13.61,13.61,23004.0
2015-12-21 14:25:00,13.61,13.62,13.61,13.61,6213.0,13.61,13.62,13.61,13.61,6213.0
2015-12-21 14:30:00,13.62,13.63,13.61,13.63,62606.0,13.62,13.63,13.61,13.63,62606.0
2015-12-21 14:35:00,13.63,13.63,13.62,13.62,6175.0,13.63,13.63,13.62,13.62,6175.0
2015-12-21 14:40:00,13.62,13.63,13.62,13.62,37029.0,13.62,13.63,13.62,13.62,37029.0
2015-12-21 14:45:00,13.62,13.63,13.62,13.63,12874.0,13.62,13.63,13.62,13.63,12874.0
2015-12-21 14:50:00,13.62,13.63,13.62,13.63,10874.0,13.62,13.63,13.62,13.63,10874.0
2015-12-21 14:55:00,13.62,13.63,13.62,13.63,17755.0,13.62,13.63,13.62,13.63,17755.0
2015-12-21 15:00:00,13.62,13.63,13.62,13.63,34340.0,13.62,13.63,13.62,13.63,34340.0
2015-12-21 15:05:00,13.63,13.63,13.62,13.63,8543.0,13.63,13.63,13.62,13.63,8543.0
2015-12-21 15:10:00,13.63,13.63,13.62,13.62,16729.0,13.63,13.63,13.62,13.62,16729.0
2015-12-21 15:15:00,13.62,13.63,13.62,13.62,9328.0,13.62,13.63,13.62,13.62,9328.0
2015-12-21 15:20:00,13.62,13.63,13.61,13.62,153451.0,13.62,13.63,13.61,13.62,153451.0
2015-12-21 15:25:00,13.61,13.62,13.6,13.61,105884.0,13.61,13.62,13.6,13.61,105884.0
2015-12-21 15:30:00,13.61,13.61,13.6,13.6,41089.0,13.61,13.61,13.6,13.6,41089.0
2015-12-21 15:35:00,13.61,13.61,13.6,13.61,82856.0,13.61,13.61,13.6,13.61,82856.0
2015-12-21 15:40:00,13.61,13.62,13.6,13.61,53895.0,13.61,13.62,13.6,13.61,53895.0
2015-12-21 15:45:00,13.61,13.62,13.6,13.6,99798.0,13.61,13.62,13.6,13.6,99798.0
2015-12-21 15:50:00,13.61,13.61,13.6,13.6,83328.0,13.61,13.61,13.6,13.6,83328.0
2015-12-21 15:55:00,13.6,13.61,13.59,13.59,401033.0,13.6,13.61,13.59,13.59,401033.0
2015-12-22 09:30:00,13.65,13.67,13.64,13.65,123852.0,13.65,13.67,13.64,13.65,123852.0
2015-12-22 09:35:00,13.65,13.67,13.63,13.66,90462.0,13.65,13.67,13.63,13.66,90462.0
2015-12-22 09:40:00,13.66,13.67,13.64,13.65,148005.0,13.66,13.67,13.64,13.65,148005.0
2015-12-22 09:45:00,13.65,13.66,13.64,13.65,79530.0,13.65,13.66,13.64,13.65,79530.0
2015-12-22 09:50:00,13.65,13.66,13.64,13.66,121716.0,13.65,13.66,13.64,13.66,121716.0
2015-12-22 09:55:00,13.66,13.66,13.63,13.63,206580.0,13.66,13.66,13.63,13.63,206580.0
2015-12-22 10:00:00,13.64,13.65,13.62,13.63,159535.0,13.64,13.65,13.62,13.63,159535.0
2015-12-22 10:05:00,13.63,13.65,13.62,13.65,193045.0,13.63,13.65,13.62,13.65,193045.0
2015-12-22 10:10:00,13.65,13.66,13.64,13.65,48324.0,13.65,13.66,13.64,13.65,48324.0
2015-12-22 10:15:00,13.65,13.65,13.64,13.65,57609.0,13.65,13.65,13.64,13.65,57609.0
2015-12-22 10:20:00,13.64,13.66,13.64,13.66,23595.0,13.64,13.66,13.64,13.66,23595.0
2015-12-22 10:25:00,13.66,13.66,13.64,13.65,39143.0,13.66,13.66,13.64,13.65,39143.0
2015-12-22 10:30:00,13.65,13.65,13.63,13.63,38624.0,13.65,13.65,13.63,13.63,38624.0
2015-12-22 10:35:00,13.63,13.64,13.62,13.62,32649.0,13.63,13.64,13.62,13.62,32649.0
2015-12-22 10:40:00,13.63,13.63,13.61,13.62,91390.0,13.63,13.63,13.61,13.62,91390.0
2015-12-22 10:45:00,13.62,13.63,13.6,13.61,55488.0,13.62,13.63,13.6,13.61,55488.0
2015-12-22 10:50:00,13.61,13.61,13.59,13.6,105149.0,13.61,13.61,13.59,13.6,105149.0
2015-12-22 10:55:00,13.61,13.62,13.6,13.6,37437.0,13.61,13.62,13.6,13.6,37437.0
2015-12-22 11:00:00,13.6,13.61,13.58,13.6,185380.0,13.6,13.61,13.58,13.6,185380.0
2015-12-22 11:05:00,13.6,13.6,13.59,13.59,28756.0,13.6,13.6,13.59,13.59,28756.0
2015-12-22 11:10:00,13.6,13.62,13.59,13.6,243153.0,13.6,13.62,13.59,13.6,243153.0
2015-12-22 11:15:00,13.6,13.61,13.59,13.61,27184.0,13.6,13.61,13.59,13.61,27184.0
2015-12-22 11:20:00,13.61,13.61,13.6,13.6,14524.0,13.61,13.61,13.6,13.6,14524.0
2015-12-22 11:25:00,13.6,13.61,13.59,13.59,16085.0,13.6,13.61,13.59,13.59,16085.0
2015-12-22 11:30:00,13.6,13.6,13.59,13.6,10281.0,13.6,13.6,13.59,13.6,10281.0
2015-12-22 11:35:00,13.6,13.6,13.59,13.6,8728.0,13.6,13.6,13.59,13.6,8728.0
2015-12-22 11:40:00,13.6,13.61,13.59,13.61,59378.0,13.6,13.61,13.59,13.61,59378.0
2015-12-22 11:45:00,13.6,13.61,13.6,13.61,14749.0,13.6,13.61,13.6,13.61,14749.0
2015-12-22 11:50:00,13.6,13.61,13.6,13.61,24948.0,13.6,13.61,13.6,13.61,24948.0
2015-12-22 11:55:00,13.61,13.62,13.6,13.61,34581.0,13.61,13.62,13.6,13.61,34581.0
2015-12-22 12:00:00,13.6,13.61,13.58,13.61,139432.0,13.6,13.61,13.58,13.61,139432.0
2015-12-22 12:05:00,13.62,13.62,13.6,13.61,26095.0,13.62,13.62,13.6,13.61,26095.0
2015-12-22 12:10:00,13.61,13.61,13.6,13.6,15681.0,13.61,13.61,13.6,13.6,15681.0
2015-12-22 12:15:00,13.6,13.62,13.6,13.62,44149.0,13.6,13.62,13.6,13.62,44149.0
2015-12-22 12:20:00,13.62,13.63,13.61,13.62,185395.0,13.62,13.63,13.61,13.62,185395.0
2015-12-22 12:25:00,13.63,13.63,13.6,13.61,71523.0,13.63,13.63,13.6,13.61,71523.0
2015-12-22 12:30:00,13.6,13.62,13.6,13.62,24856.0,13.6,13.62,13.6,13.62,24856.0
2015-12-22 12:35:00,13.61,13.62,13.61,13.61,10849.0,13.61,13.62,13.61,13.61,10849.0
2015-12-22 12:40:00,13.62,13.62,13.6,13.61,14394.0,13.62,13.62,13.6,13.61,14394.0
2015-12-22 12:45:00,13.61,13.62,13.6,13.61,43166.0,13.61,13.62,13.6,13.61,43166.0
2015-12-22 12:50:00,13.62,13.62,13.61,13.61,9883.0,13.62,13.62,13.61,13.61,9883.0
2015-12-22 12:55:00,13.61,13.62,13.61,13.61,5114.0,13.61,13.62,13.61,13.61,5114.0
2015-12-22 13:00:00,13.62,13.62,13.61,13.62,11933.0,13.62,13.62,13.61,13.62,11933.0
2015-12-22 13:05:00,13.61,13.62,13.6,13.6,22666.0,13.61,13.62,13.6,13.6,22666.0
2015-12-22 13:10:00,13.61,13.62,13.61,13.61,34543.0,13.61,13.62,13.61,13.61,34543.0
2015-12-22 13:15:00,13.61,13.62,13.6,13.61,38691.0,13.61,13.62,13.6,13.61,38691.0
2015-12-22 13:20:00,13.62,13.65,13.61,13.64,70153.0,13.62,13.65,13.61,13.64,70153.0
2015-12-22 13:25:00,13.64,13.65,13.63,13.63,56113.0,13.64,13.65,13.63,13.63,56113.0
2015-12-22 13:30:00,13.63,13.63,13.61,13.62,18157.0,13.63,13.63,13.61,13.62,18157.0
2015-12-22 13:35:00,13.62,13.62,13.61,13.62,17335.0,13.62,13.62,13.61,13.62,17335.0
2015-12-22 13:40:00,13.61,13.63,13.61,13.63,49624.0,13.61,13.63,13.61,13.63,49624.0
2015-12-22 13:45:00,13.62,13.63,13.62,13.62,61198.0,13.62,13.63,13.62,13.62,61198.0
2015-12-22 13:50:00,13.62,13.62,13.61,13.62,23517.0,13.62,13.62,13.61,13.62,23517.0
2015-12-22 13:55:00,13.63,13.63,13.62,13.63,15141.0,13.63,13.63,13.62,13.63,15141.0
2015-12-22 14:00:00,13.63,13.63,13.61,13.61,8117.0,13.63,13.63,13.61,13.61,8117.0
2015-12-22 14:05:00,13.62,13.62,13.61,13.62,10769.0,13.62,13.62,13.61,13.62,10769.0
2015-12-22 14:10:00,13.62,13.62,13.61,13.61,3436.0,13.62,13.62,13.61,13.61,3436.0
2015-12-22 14:15:00,13.62,13.62,13.61,13.62,8401.0,13.62,13.62,13.61,13.62,8401.0
2015-12-22 14:20:00,13.61,13.62,13.6,13.62,38539.0,13.61,13.62,13.6,13.62,38539.0
2015-12-22 14:25:00,13.61,13.62,13.6,13.61,79159.0,13.61,13.62,13.6,13.61,79159.0
2015-12-22 14:30:00,13.6,13.61,13.6,13.61,6486.0,13.6,13.61,13.6,13.61,6486.0
2015-12-22 14:35:00,13.61,13.61,13.59,13.6,135724.0,13.61,13.61,13.59,13.6,135724.0
2015-12-22 14:40:00,13.6,13.6,13.59,13.6,38719.0,13.6,13.6,13.59,13.6,38719.0
2015-12-22 14:45:00,13.6,13.6,13.59,13.59,13599.0,13.6,13.6,13.59,13.59,13599.0
2015-12-22 14:50:00,13.6,13.6,13.59,13.6,7064.0,13.6,13.6,13.59,13.6,7064.0
2015-12-22 14:55:00,13.59,13.6,13.59,13.6,10130.0,13.59,13.6,13.59,13.6,10130.0
2015-12-22 15:00:00,13.6,13.6,13.59,13.59,47431.0,13.6,13.6,13.59,13.59,47431.0
2015-12-22 15:05:00,13.59,13.6,13.59,13.59,29721.0,13.59,13.6,13.59,13.59,29721.0
2015-12-22 15:10:00,13.59,13.6,13.58,13.58,41393.0,13.59,13.6,13.58,13.58,41393.0
2015-12-22 15:15:00,13.58,13.59,13.58,13.59,187286.0,13.58,13.59,13.58,13.59,187286.0
2015-12-22 15:20:00,13.59,13.6,13.58,13.59,21458.0,13.59,13.6,13.58,13.59,21458.0
2015-12-22 15:25:00,13.59,13.6,13.59,13.59,21406.0,13.59,13.6,13.59,13.59,21406.0
2015-12-22 15:30:00,13.59,13.6,13.59,13.59,9136.0,13.59,13.6,13.59,13.59,9136.0
2015-12-22 15:35:00,13.59,13.6,13.59,13.59,24587.0,13.59,13.6,13.59,13.59,24587.0
2015-12-22 15:40:00,13.59,13.6,13.58,13.59,36093.0,13.59,13.6,13.58,13.59,36093.0
2015-12-22 15:45:00,13.59,13.59,13.58,13.59,115188.0,13.59,13.59,13.58,13.59,115188.0
2015-12-22 15:50:00,13.59,13.59,13.58,13.59,177162.0,13.59,13.59,13.58,13.59,177162.0
2015-12-22 15:55:00,13.59,13.6,13.58,13.6,458219.0,13.59,13.6,13.58,13.6,458219.0
2015-12-23 09:30:00,13.59,13.6,13.58,13.59,112189.0,13.59,13.6,13.58,13.59,112189.0
2015-12-23 09:35:00,13.59,13.59,13.57,13.58,27023.0,13.59,13.59,13.57,13.58,27023.0
2015-12-23 09:40:00,13.58,13.58,13.57,13.57,25427.0,13.58,13.58,13.57,13.57,25427.0
2015-12-23 09:45:00,13.58,13.58,13.54,13.56,170471.0,13.58,13.58,13.54,13.56,170471.0
2015-12-23 09:50:00,13.56,13.58,13.56,13.58,21086.0,13.56,13.58,13.56,13.58,21086.0
2015-12-23 09:55:00,13.57,13.59,13.57,13.57,31250.0,13.57,13.59,13.57,13.57,31250.0
2015-12-23 10:00:00,13.58,13.58,13.56,13.57,13721.0,13.58,13.58,13.56,13.57,13721.0
2015-12-23 10:05:00,13.57,13.59,13.57,13.59,33156.0,13.57,13.59,13.57,13.59,33156.0
2015-12-23 10:10:00,13.59,13.62,13.58,13.61,91907.0,13.59,13.62,13.58,13.61,91907.0
2015-12-23 10:15:00,13.61,13.65,13.61,13.64,113528.0,13.61,13.65,13.61,13.64,113528.0
2015-12-23 10:20:00,13.65,13.65,13.63,13.64,26528.0,13.65,13.65,13.63,13.64,26528.0
2015-12-23 10:25:00,13.63,13.64,13.63,13.63,43240.0,13.63,13.64,13.63,13.63,43240.0
2015-12-23 10:30:00,13.64,13.66,13.64,13.65,45191.0,13.64,13.66,13.64,13.65,45191.0
2015-12-23 10:35:00,13.64,13.66,13.64,13.66,38519.0,13.64,13.66,13.64,13.66,38519.0
2015-12-23 10:40:00,13.66,13.68,13.65,13.67,185896.0,13.66,13.68,13.65,13.67,185896.0
2015-12-23 10:45:00,13.67,13.67,13.64,13.65,70498.0,13.67,13.67,13.64,13.65,70498.0
2015-12-23 10:50:00,13.65,13.65,13.62,13.63,38874.0,13.65,13.65,13.62,13.63,38874.0
2015-12-23 10:55:00,13.63,13.63,13.61,13.62,15981.0,13.63,13.63,13.61,13.62,15981.0
2015-12-23 11:00:00,13.62,13.63,13.61,13.62,20043.0,13.62,13.63,13.61,13.62,20043.0
2015-12-23 11:05:00,13.62,13.63,13.6,13.61,44662.0,13.62,13.63,13.6,13.61,44662.0
2015-12-23 11:10:00,13.6,13.61,13.6,13.61,27139.0,13.6,13.61,13.6,13.61,27139.0
2015-12-23 11:15:00,13.61,13.63,13.59,13.61,136073.0,13.61,13.63,13.59,13.61,136073.0
2015-12-23 11:20:00,13.62,13.62,13.61,13.62,16909.0,13.62,13.62,13.61,13.62,16909.0
2015-12-23 11:25:00,13.61,13.63,13.61,13.63,23740.0,13.61,13.63,13.61,13.63,23740.0
2015-12-23 11:30:00,13.63,13.64,13.61,13.62,90049.0,13.63,13.64,13.61,13.62,90049.0
2015-12-23 11:35:00,13.62,13.62,13.61,13.62,12070.0,13.62,13.62,13.61,13.62,12070.0
2015-12-23 11:40:00,13.62,13.63,13.61,13.62,32238.0,13.62,13.63,13.61,13.62,32238.0
2015-12-23 11:45:00,13.62,13.63,13.61,13.62,12254.0,13.62,13.63,13.61,13.62,12254.0
2015-12-23 11:50:00,13.61,13.62,13.61,13.61,16315.0,13.61,13.62,13.61,13.61,16315.0
2015-12-23 11:55:00,13.61,13.62,13.61,13.62,13850.0,13.61,13.62,13.61,13.62,13850.0
2015-12-23 12:00:00,13.61,13.62,13.61,13.61,21673.0,13.61,13.62,13.61,13.61,21673.0
2015-12-23 12:05:00,13.61,13.62,13.61,13.62,17745.0,13.61,13.62,13.61,13.62,17745.0
2015-12-23 12:10:00,13.62,13.63,13.61,13.62,99023.0,13.62,13.63,13.61,13.62,99023.0
2015-12-23 12:15:00,13.63,13.63,13.62,13.62,10397.0,13.63,13.63,13.62,13.62,10397.0
2015-12-23 12:20:00,13.62,13.63,13.62,13.63,4504.0,13.62,13.63,13.62,13.63,4504.0
2015-12-23 12:25:00,13.62,13.63,13.61,13.62,10157.0,13.62,13.63,13.61,13.62,10157.0
2015-12-23 12:30:00,13.61,13.62,13.61,13.62,3988.0,13.61,13.62,13.61,13.62,3988.0
2015-12-23 12:35:00,13.62,13.62,13.61,13.61,30008.0,13.62,13.62,13.61,13.61,30008.0
2015-12-23 12:40:00,13.61,13.63,13.61,13.62,51007.0,13.61,13.63,13.61,13.62,51007.0
2015-12-23 12:45:00,13.63,13.63,13.62,13.63,43380.0,13.63,13.63,13.62,13.63,43380.0
2015-12-23 12:50:00,13.63,13.64,13.62,13.63,73845.0,13.63,13.64,13.62,13.63,73845.0
2015-12-23 12:55:00,13.64,13.64,13.63,13.63,3900.0,13.64,13.64,13.63,13.63,3900.0
2015-12-23 13:00:00,13.64,13.64,13.63,13.63,21731.0,13.64,13.64,13.63,13.63,21731.0
2015-12-23 13:05:00,13.63,13.64,13.63,13.63,6500.0,13.63,13.64,13.63,13.63,6500.0
2015-12-23 13:10:00,13.63,13.64,13.63,13.64,2114.0,13.63,13.64,13.63,13.64,2114.0
2015-12-23 13:15:00,13.63,13.64,13.63,13.63,23516.0,13.63,13.64,13.63,13.63,23516.0
2015-12-23 13:20:00,13.63,13.63,13.62,13.62,25146.0,13.63,13.63,13.62,13.62,25146.0
2015-12-23 13:25:00,13.62,13.63,13.62,13.63,2925.0,13.62,13.63,13.62,13.63,2925.0
2015-12-23 13:30:00,13.63,13.63,13.62,13.62,11716.0,13.63,13.63,13.62,13.62,11716.0
2015-12-23 13:35:00,13.62,13.63,13.61,13.61,57798.0,13.62,13.63,13.61,13.61,57798.0
2015-12-23 13:40:00,13.62,13.62,13.61,13.61,13994.0,13.62,13.62,13.61,13.61,13994.0
2015-12-23 13:45:00,13.61,13.62,13.61,13.62,3491.0,13.61,13.62,13.61,13.62,3491.0
2015-12-23 13:50:00,13.62,13.62,13.61,13.61,14473.0,13.62,13.62,13.61,13.61,14473.0
2015-12-23 13:55:00,13.61,13.62,13.61,13.62,8175.0,13.61,13.62,13.61,13.62,8175.0
2015-12-23 14:00:00,13.62,13.62,13.61,13.62,20232.0,13.62,13.62,13.61,13.62,20232.0
2015-12-23 14:05:00,13.62,13.62,13.61,13.62,5005.0,13.62,13.62,13.61,13.62,5005.0
2015-12-23 14:10:00,13.62,13.62,13.61,13.62,1100.0,13.62,13.62,13.61,13.62,1100.0
2015-12-23 14:15:00,13.62,13.62,13.61,13.62,35630.0,13.62,13.62,13.61,13.62,35630.0
2015-12-23 14:20:00,13.62,13.62,13.61,13.62,11473.0,13.62,13.62,13.61,13.62,11473.0
2015-12-23 14:25:00,13.62,13.62,13.61,13.61,14682.0,13.62,13.62,13.61,13.61,14682.0
2015-12-23 14:30:00,13.62,13.62,13.61,13.61,8280.0,13.62,13.62,13.61,13.61,8280.0
2015-12-23 14:35:00,13.62,13.62,13.61,13.62,8571.0,13.62,13.62,13.61,13.62,8571.0
2015-12-23 14:40:00,13.62,13.62,13.61,13.62,43274.0,13.62,13.62,13.61,13.62,43274.0
2015-12-23 14:45:00,13.62,13.62,13.61,13.62,37219.0,13.62,13.62,13.61,13.62,37219.0
2015-12-23 14:50:00,13.62,13.63,13.61,13.62,97724.0,13.62,13.63,13.61,13.62,97724.0
2015-12-23 14:55:00,13.62,13.63,13.62,13.62,16200.0,13.62,13.63,13.62,13.62,16200.0
2015-12-23 15:00:00,13.63,13.63,13.62,13.63,19744.0,13.63,13.63,13.62,13.63,19744.0
2015-12-23 15:05:00,13.63,13.63,13.62,13.63,26689.0,13.63,13.63,13.62,13.63,26689.0
2015-12-23 15:10:00,13.63,13.63,13.62,13.63,4950.0,13.63,13.63,13.62,13.63,4950.0
2015-12-23 15:15:00,13.63,13.63,13.62,13.62,32102.0,13.63,13.63,13.62,13.62,32102.0
2015-12-23 15:20:00,13.63,13.63,13.62,13.63,22949.0,13.63,13.63,13.62,13.63,22949.0
2015-12-23 15:25:00,13.63,13.64,13.62,13.63,35107.0,13.63,13.64,13.62,13.63,35107.0
2015-12-23 15:30:00,13.64,13.64,13.63,13.63,11319.0,13.64,13.64,13.63,13.63,11319.0
2015-12-23 15:35:00,13.63,13.64,13.63,13.63,5300.0,13.63,13.64,13.63,13.63,5300.0
2015-12-23 15:40:00,13.63,13.64,13.63,13.64,29922.0,13.63,13.64,13.63,13.64,29922.0
2015-12-23 15:45:00,13.64,13.65,13.63,13.64,141956.0,13.64,13.65,13.63,13.64,141956.0
2015-12-23 15:50:00,13.64,13.65,13.63,13.64,47429.0,13.64,13.65,13.63,13.64,47429.0
2015-12-23 15:55:00,13.64,13.64,13.63,13.63,176931.0,13.64,13.64,13.63,13.63,176931.0
2015-12-24 09:30:00,13.67,13.69,13.67,13.68,150226.0,13.67,13.69,13.67,13.68,150226.0
2015-12-24 09:35:00,13.68,13.7,13.68,13.69,149920.0,13.68,13.7,13.68,13.69,149920.0
2015-12-24 09:40:00,13.69,13.71,13.69,13.69,61709.0,13.69,13.71,13.69,13.69,61709.0
2015-12-24 09:45:00,13.69,13.7,13.68,13.68,57441.0,13.69,13.7,13.68,13.68,57441.0
2015-12-24 09:50:00,13.69,13.69,13.67,13.68,48556.0,13.69,13.69,13.67,13.68,48556.0
2015-12-24 09:55:00,13.68,13.68,13.66,13.68,74342.0,13.68,13.68,13.66,13.68,74342.0
2015-12-24 10:00:00,13.68,13.69,13.67,13.69,355799.0,13.68,13.69,13.67,13.69,355799.0
2015-12-24 10:05:00,13.69,13.7,13.68,13.7,26267.0,13.69,13.7,13.68,13.7,26267.0
2015-12-24 10:10:00,13.7,13.7,13.69,13.7,4750.0,13.7,13.7,13.69,13.7,4750.0
2015-12-24 10:15:00,13.7,13.72,13.69,13.71,69838.0,13.7,13.72,13.69,13.71,69838.0
2015-12-24 10:20:00,13.71,13.72,13.69,13.69,49458.0,13.71,13.72,13.69,13.69,49458.0
2015-12-24 10:25:00,13.7,13.71,13.69,13.69,27659.0,13.7,13.71,13.69,13.69,27659.0
2015-12-24 10:30:00,13.69,13.7,13.68,13.68,48734.0,13.69,13.7,13.68,13.68,48734.0
2015-12-24 10:35:00,13.69,13.69,13.68,13.69,11500.0,13.69,13.69,13.68,13.69,11500.0
2015-12-24 10:40:00,13.68,13.69,13.68,13.68,14640.0,13.68,13.69,13.68,13.68,14640.0
2015-12-24 10:45:00,13.69,13.69,13.68,13.69,10812.0,13.69,13.69,13.68,13.69,10812.0
2015-12-24 10:50:00,13.69,13.69,13.68,13.69,83958.0,13.69,13.69,13.68,13.69,83958.0
2015-12-24 10:55:00,13.68,13.69,13.68,13.69,8202.0,13.68,13.69,13.68,13.69,8202.0
2015-12-24 11:00:00,13.68,13.69,13.68,13.69,19868.0,13.68,13.69,13.68,13.69,19868.0
2015-12-24 11:05:00,13.69,13.69,13.68,13.69,21777.0,13.69,13.69,13.68,13.69,21777.0
2015-12-24 11:10:00,13.69,13.69,13.68,13.69,17218.0,13.69,13.69,13.68,13.69,17218.0
2015-12-24 11:15:00,13.69,13.7,13.68,13.7,47610.0,13.69,13.7,13.68,13.7,47610.0
2015-12-24 11:20:00,13.7,13.7,13.69,13.69,11670.0,13.7,13.7,13.69,13.69,11670.0
2015-12-24 11:25:00,13.69,13.7,13.68,13.68,49437.0,13.69,13.7,13.68,13.68,49437.0
2015-12-24 11:30:00,13.69,13.69,13.68,13.69,42510.0,13.69,13.69,13.68,13.69,42510.0
2015-12-24 11:35:00,13.68,13.69,13.68,13.69,16274.0,13.68,13.69,13.68,13.69,16274.0
2015-12-24 11:40:00,13.69,13.69,13.68,13.69,23288.0,13.69,13.69,13.68,13.69,23288.0
2015-12-24 11:45:00,13.69,13.7,13.69,13.7,18243.0,13.69,13.7,13.69,13.7,18243.0
2015-12-24 11:50:00,13.7,13.72,13.7,13.72,233553.0,13.7,13.72,13.7,13.72,233553.0
2015-12-24 11:55:00,13.72,13.72,13.7,13.7,478660.0,13.72,13.72,13.7,13.7,478660.0
2015-12-24 12:00:00,13.71,13.71,13.7,13.7,13966.0,13.71,13.71,13.7,13.7,13966.0
2015-12-24 12:05:00,13.7,13.72,13.7,13.71,32679.0,13.7,13.72,13.7,13.71,32679.0
2015-12-24 12:10:00,13.71,13.72,13.71,13.72,29315.0,13.71,13.72,13.71,13.72,29315.0
2015-12-24 12:15:00,13.72,13.72,13.71,13.71,72185.0,13.72,13.72,13.71,13.71,72185.0
2015-12-24 12:20:00,13.71,13.72,13.7,13.71,127992.0,13.71,13.72,13.7,13.71,127992.0
2015-12-24 12:25:00,13.71,13.71,13.7,13.7,43758.0,13.71,13.71,13.7,13.7,43758.0
2015-12-24 12:30:00,13.7,13.71,13.7,13.7,43470.0,13.7,13.71,13.7,13.7,43470.0
2015-12-24 12:35:00,13.71,13.71,13.7,13.71,162111.0,13.71,13.71,13.7,13.71,162111.0
2015-12-24 12:40:00,13.71,13.72,13.7,13.71,125803.0,13.71,13.72,13.7,13.71,125803.0
2015-12-24 12:45:00,13.71,13.72,13.7,13.7,98177.0,13.71,13.72,13.7,13.7,98177.0
2015-12-24 12:50:00,13.7,13.71,13.69,13.7,67179.0,13.7,13.71,13.69,13.7,67179.0
2015-12-24 12:55:00,13.7,13.7,13.69,13.7,108513.0,13.7,13.7,13.69,13.7,108513.0
2015-12-28 09:30:00,13.38,13.39,13.37,13.38,234703.0,13.38,13.39,13.37,13.38,234703.0
2015-12-28 09:35:00,13.38,13.39,13.36,13.38,199731.0,13.38,13.39,13.36,13.38,199731.0
2015-12-28 09:40:00,13.38,13.4,13.38,13.4,62412.0,13.38,13.4,13.38,13.4,62412.0
2015-12-28 09:45:00,13.39,13.4,13.38,13.38,84141.0,13.39,13.4,13.38,13.38,84141.0
2015-12-28 09:50:00,13.38,13.39,13.37,13.37,97241.0,13.38,13.39,13.37,13.37,97241.0
2015-12-28 09:55:00,13.38,13.38,13.37,13.38,81295.0,13.38,13.38,13.37,13.38,81295.0
2015-12-28 10:00:00,13.38,13.38,13.37,13.37,58798.0,13.38,13.38,13.37,13.37,58798.0
2015-12-28 10:05:00,13.37,13.38,13.37,13.37,56134.0,13.37,13.38,13.37,13.37,56134.0
2015-12-28 10:10:00,13.38,13.39,13.37,13.38,41266.0,13.38,13.39,13.37,13.38,41266.0
2015-12-28 10:15:00,13.38,13.39,13.33,13.33,357980.0,13.38,13.39,13.33,13.33,357980.0
2015-12-28 10:20:00,13.33,13.33,13.31,13.32,119683.0,13.33,13.33,13.31,13.32,119683.0
2015-12-28 10:25:00,13.32,13.33,13.31,13.32,36139.0,13.32,13.33,13.31,13.32,36139.0
2015-12-28 10:30:00,13.32,13.32,13.3,13.31,85882.0,13.32,13.32,13.3,13.31,85882.0
2015-12-28 10:35:00,13.31,13.31,13.3,13.31,24924.0,13.31,13.31,13.3,13.31,24924.0
2015-12-28 10:40:00,13.3,13.31,13.3,13.31,23379.0,13.3,13.31,13.3,13.31,23379.0
2015-12-28 10:45:00,13.31,13.31,13.29,13.3,38568.0,13.31,13.31,13.29,13.3,38568.0
2015-12-28 10:50:00,13.29,13.3,13.29,13.3,25157.0,13.29,13.3,13.29,13.3,25157.0
2015-12-28 10:55:00,13.3,13.31,13.29,13.3,41364.0,13.3,13.31,13.29,13.3,41364.0
2015-12-28 11:00:00,13.3,13.3,13.27,13.28,85802.0,13.3,13.3,13.27,13.28,85802.0
2015-12-28 11:05:00,13.28,13.31,13.27,13.3,56441.0,13.28,13.31,13.27,13.3,56441.0
2015-12-28 11:10:00,13.3,13.31,13.26,13.27,202666.0,13.3,13.31,13.26,13.27,202666.0
2015-12-28 11:15:00,13.27,13.28,13.26,13.28,70421.0,13.27,13.28,13.26,13.28,70421.0
2015-12-28 11:20:00,13.27,13.28,13.27,13.27,12675.0,13.27,13.28,13.27,13.27,12675.0
2015-12-28 11:25:00,13.27,13.28,13.27,13.28,31855.0,13.27,13.28,13.27,13.28,31855.0
2015-12-28 11:30:00,13.28,13.28,13.27,13.28,82244.0,13.28,13.28,13.27,13.28,82244.0
2015-12-28 11:35:00,13.28,13.28,13.27,13.28,42751.0,13.28,13.28,13.27,13.28,42751.0
2015-12-28 11:40:00,13.28,13.28,13.27,13.27,10510.0,13.28,13.28,13.27,13.27,10510.0
2015-12-28 11:45:00,13.28,13.28,13.27,13.27,15301.0,13.28,13.28,13.27,13.27,15301.0
2015-12-28 11:50:00,13.28,13.29,13.27,13.29,37003.0,13.28,13.29,13.27,13.29,37003.0
2015-12-28 11:55:00,13.28,13.29,13.28,13.28,41904.0,13.28,13.29,13.28,13.28,41904.0
2015-12-28 12:00:00,13.28,13.29,13.28,13.28,30492.0,13.28,13.29,13.28,13.28,30492.0
2015-12-28 12:05:00,13.29,13.3,13.29,13.29,12176.0,13.29,13.3,13.29,13.29,12176.0
2015-12-28 12:10:00,13.3,13.3,13.29,13.29,18472.0,13.3,13.3,13.29,13.29,18472.0
2015-12-28 12:15:00,13.3,13.3,13.28,13.29,30129.0,13.3,13.3,13.28,13.29,30129.0
2015-12-28 12:20:00,13.29,13.29,13.28,13.29,16981.0,13.29,13.29,13.28,13.29,16981.0
2015-12-28 12:25:00,13.29,13.29,13.28,13.28,18086.0,13.29,13.29,13.28,13.28,18086.0
2015-12-28 12:30:00,13.29,13.29,13.28,13.28,16224.0,13.29,13.29,13.28,13.28,16224.0
2015-12-28 12:35:00,13.29,13.29,13.28,13.28,8564.0,13.29,13.29,13.28,13.28,8564.0
2015-12-28 12:40:00,13.28,13.28,13.27,13.28,16395.0,13.28,13.28,13.27,13.28,16395.0
2015-12-28 12:45:00,13.28,13.28,13.27,13.27,38765.0,13.28,13.28,13.27,13.27,38765.0
2015-12-28 12:50:00,13.27,13.28,13.27,13.28,19511.0,13.27,13.28,13.27,13.28,19511.0
2015-12-28 12:55:00,13.27,13.28,13.27,13.27,31425.0,13.27,13.28,13.27,13.27,31425.0
2015-12-28 13:00:00,13.28,13.28,13.27,13.28,44184.0,13.28,13.28,13.27,13.28,44184.0
2015-12-28 13:05:00,13.28,13.28,13.27,13.28,15237.0,13.28,13.28,13.27,13.28,15237.0
2015-12-28 13:10:00,13.28,13.28,13.26,13.26,33425.0,13.28,13.28,13.26,13.26,33425.0
2015-12-28 13:15:00,13.26,13.27,13.25,13.27,63842.0,13.26,13.27,13.25,13.27,63842.0
2015-12-28 13:20:00,13.26,13.27,13.24,13.25,167445.0,13.26,13.27,13.24,13.25,167445.0
2015-12-28 13:25:00,13.26,13.27,13.25,13.26,21764.0,13.26,13.27,13.25,13.26,21764.0
2015-12-28 13:30:00,13.26,13.27,13.23,13.25,62670.0,13.26,13.27,13.23,13.25,62670.0
2015-12-28 13:35:00,13.24,13.25,13.24,13.24,18280.0,13.24,13.25,13.24,13.24,18280.0
2015-12-28 13:40:00,13.25,13.25,13.23,13.23,36792.0,13.25,13.25,13.23,13.23,36792.0
2015-12-28 13:45:00,13.24,13.24,13.23,13.23,16578.0,13.24,13.24,13.23,13.23,16578.0
2015-12-28 13:50:00,13.24,13.24,13.22,13.23,47540.0,13.24,13.24,13.22,13.23,47540.0
2015-12-28 13:55:00,13.23,13.24,13.22,13.23,47683.0,13.23,13.24,13.22,13.23,47683.0
2015-12-28 14:00:00,13.24,13.24,13.22,13.22,34689.0,13.24,13.24,13.22,13.22,34689.0
2015-12-28 14:05:00,13.23,13.23,13.22,13.22,20367.0,13.23,13.23,13.22,13.22,20367.0
2015-12-28 14:10:00,13.23,13.23,13.22,13.22,13283.0,13.23,13.23,13.22,13.22,13283.0
2015-12-28 14:15:00,13.22,13.23,13.22,13.23,22457.0,13.22,13.23,13.22,13.23,22457.0
2015-12-28 14:20:00,13.23,13.23,13.22,13.23,18476.0,13.23,13.23,13.22,13.23,18476.0
2015-12-28 14:25:00,13.22,13.24,13.22,13.23,49424.0,13.22,13.24,13.22,13.23,49424.0
2015-12-28 14:30:00,13.24,13.24,13.23,13.23,25641.0,13.24,13.24,13.23,13.23,25641.0
2015-12-28 14:35:00,13.23,13.24,13.22,13.22,13992.0,13.23,13.24,13.22,13.22,13992.0
2015-12-28 14:40:00,13.23,13.23,13.22,13.23,8650.0,13.23,13.23,13.22,13.23,8650.0
2015-12-28 14:45:00,13.23,13.23,13.22,13.22,19135.0,13.23,13.23,13.22,13.22,19135.0
2015-12-28 14:50:00,13.23,13.23,13.22,13.23,9919.0,13.23,13.23,13.22,13.23,9919.0
2015-12-28 14:55:00,13.23,13.23,13.22,13.23,10847.0,13.23,13.23,13.22,13.23,10847.0
2015-12-28 15:00:00,13.23,13.24,13.22,13.24,35964.0,13.23,13.24,13.22,13.24,35964.0
2015-12-28 15:05:00,13.24,13.25,13.23,13.25,66399.0,13.24,13.25,13.23,13.25,66399.0
2015-12-28 15:10:00,13.24,13.25,13.24,13.25,28740.0,13.24,13.25,13.24,13.25,28740.0
2015-12-28 15:15:00,13.25,13.26,13.24,13.25,39543.0,13.25,13.26,13.24,13.25,39543.0
2015-12-28 15:20:00,13.26,13.26,13.25,13.25,83754.0,13.26,13.26,13.25,13.25,83754.0
2015-12-28 15:25:00,13.26,13.27,13.25,13.26,39851.0,13.26,13.27,13.25,13.26,39851.0
2015-12-28 15:30:00,13.27,13.28,13.26,13.28,140125.0,13.27,13.28,13.26,13.28,140125.0
2015-12-28 15:35:00,13.27,13.28,13.26,13.27,83325.0,13.27,13.28,13.26,13.27,83325.0
2015-12-28 15:40:00,13.27,13.28,13.26,13.28,56406.0,13.27,13.28,13.26,13.28,56406.0
2015-12-28 15:45:00,13.28,13.28,13.27,13.28,37946.0,13.28,13.28,13.27,13.28,37946.0
2015-12-28 15:50:00,13.28,13.28,13.27,13.28,111310.0,13.28,13.28,13.27,13.28,111310.0
2015-12-28 15:55:00,13.27,13.29,13.27,13.28,608448.0,13.27,13.29,13.27,13.28,608448.0
2015-12-29 09:30:00,13.37,13.38,13.36,13.38,155304.0,13.37,13.38,13.36,13.38,155304.0
2015-12-29 09:35:00,13.37,13.39,13.37,13.39,55784.0,13.37,13.39,13.37,13.39,55784.0
2015-12-29 09:40:00,13.39,13.39,13.36,13.36,52359.0,13.39,13.39,13.36,13.36,52359.0
2015-12-29 09:45:00,13.37,13.37,13.35,13.35,179155.0,13.37,13.37,13.35,13.35,179155.0
2015-12-29 09:50:00,13.35,13.35,13.32,13.33,157566.0,13.35,13.35,13.32,13.33,157566.0
2015-12-29 09:55:00,13.33,13.34,13.33,13.33,16512.0,13.33,13.34,13.33,13.33,16512.0
2015-12-29 10:00:00,13.34,13.36,13.33,13.36,104498.0,13.34,13.36,13.33,13.36,104498.0
2015-12-29 10:05:00,13.36,13.38,13.35,13.37,98204.0,13.36,13.38,13.35,13.37,98204.0
2015-12-29 10:10:00,13.37,13.38,13.36,13.37,30811.0,13.37,13.38,13.36,13.37,30811.0
2015-12-29 10:15:00,13.37,13.38,13.36,13.38,78226.0,13.37,13.38,13.36,13.38,78226.0
2015-12-29 10:20:00,13.37,13.38,13.35,13.37,111497.0,13.37,13.38,13.35,13.37,111497.0
2015-12-29 10:25:00,13.36,13.37,13.36,13.36,30155.0,13.36,13.37,13.36,13.36,30155.0
2015-12-29 10:30:00,13.37,13.37,13.35,13.35,22640.0,13.37,13.37,13.35,13.35,22640.0
2015-12-29 10:35:00,13.35,13.36,13.34,13.36,56621.0,13.35,13.36,13.34,13.36,56621.0
2015-12-29 10:40:00,13.35,13.36,13.35,13.35,34380.0,13.35,13.36,13.35,13.35,34380.0
2015-12-29 10:45:00,13.36,13.37,13.35,13.35,31294.0,13.36,13.37,13.35,13.35,31294.0
2015-12-29 10:50:00,13.36,13.36,13.35,13.35,52849.0,13.36,13.36,13.35,13.35,52849.0
2015-12-29 10:55:00,13.35,13.36,13.33,13.33,28375.0,13.35,13.36,13.33,13.33,28375.0
2015-12-29 11:00:00,13.33,13.33,13.32,13.33,46279.0,13.33,13.33,13.32,13.33,46279.0
2015-12-29 11:05:00,13.32,13.33,13.32,13.33,13608.0,13.32,13.33,13.32,13.33,13608.0
2015-12-29 11:10:00,13.32,13.33,13.32,13.33,57447.0,13.32,13.33,13.32,13.33,57447.0
2015-12-29 11:15:00,13.33,13.34,13.32,13.33,44259.0,13.33,13.34,13.32,13.33,44259.0
2015-12-29 11:20:00,13.34,13.34,13.33,13.33,14439.0,13.34,13.34,13.33,13.33,14439.0
2015-12-29 11:25:00,13.33,13.34,13.32,13.32,19709.0,13.33,13.34,13.32,13.32,19709.0
2015-12-29 11:30:00,13.33,13.33,13.32,13.32,14890.0,13.33,13.33,13.32,13.32,14890.0
2015-12-29 11:35:00,13.32,13.33,13.32,13.33,18557.0,13.32,13.33,13.32,13.33,18557.0
2015-12-29 11:40:00,13.32,13.33,13.32,13.32,12162.0,13.32,13.33,13.32,13.32,12162.0
2015-12-29 11:45:00,13.31,13.32,13.31,13.31,31338.0,13.31,13.32,13.31,13.31,31338.0
2015-12-29 11:50:00,13.32,13.32,13.3,13.32,36413.0,13.32,13.32,13.3,13.32,36413.0
2015-12-29 11:55:00,13.31,13.32,13.3,13.31,72204.0,13.31,13.32,13.3,13.31,72204.0
2015-12-29 12:00:00,13.31,13.31,13.29,13.3,34958.0,13.31,13.31,13.29,13.3,34958.0
2015-12-29 12:05:00,13.3,13.3,13.29,13.29,42047.0,13.3,13.3,13.29,13.29,42047.0
2015-12-29 12:10:00,13.29,13.3,13.29,13.29,10060.0,13.29,13.3,13.29,13.29,10060.0
2015-12-29 12:15:00,13.29,13.3,13.29,13.29,15636.0,13.29,13.3,13.29,13.29,15636.0
2015-12-29 12:20:00,13.29,13.31,13.29,13.31,28019.0,13.29,13.31,13.29,13.31,28019.0
2015-12-29 12:25:00,13.3,13.31,13.3,13.3,29283.0,13.3,13.31,13.3,13.3,29283.0
2015-12-29 12:30:00,13.3,13.31,13.29,13.3,67646.0,13.3,13.31,13.29,13.3,67646.0
2015-12-29 12:35:00,13.3,13.31,13.29,13.29,122647.0,13.3,13.31,13.29,13.29,122647.0
2015-12-29 12:40:00,13.29,13.3,13.29,13.29,23090.0,13.29,13.3,13.29,13.29,23090.0
2015-12-29 12:45:00,13.29,13.3,13.29,13.29,18923.0,13.29,13.3,13.29,13.29,18923.0
2015-12-29 12:50:00,13.29,13.3,13.28,13.29,22060.0,13.29,13.3,13.28,13.29,22060.0
2015-12-29 12:55:00,13.29,13.3,13.28,13.29,32816.0,13.29,13.3,13.28,13.29,32816.0
2015-12-29 13:00:00,13.29,13.3,13.29,13.29,25843.0,13.29,13.3,13.29,13.29,25843.0
2015-12-29 13:05:00,13.29,13.3,13.29,13.29,16815.0,13.29,13.3,13.29,13.29,16815.0
2015-12-29 13:10:00,13.29,13.3,13.29,13.29,10067.0,13.29,13.3,13.29,13.29,10067.0
2015-12-29 13:15:00,13.29,13.3,13.29,13.29,9579.0,13.29,13.3,13.29,13.29,9579.0
2015-12-29 13:20:00,13.29,13.3,13.28,13.3,33746.0,13.29,13.3,13.28,13.3,33746.0
2015-12-29 13:25:00,13.29,13.3,13.29,13.29,35609.0,13.29,13.3,13.29,13.29,35609.0
2015-12-29 13:30:00,13.3,13.3,13.29,13.29,28213.0,13.3,13.3,13.29,13.29,28213.0
2015-12-29 13:35:00,13.29,13.3,13.29,13.29,9839.0,13.29,13.3,13.29,13.29,9839.0
2015-12-29 13:40:00,13.29,13.3,13.29,13.29,24820.0,13.29,13.3,13.29,13.29,24820.0
2015-12-29 13:45:00,13.3,13.31,13.29,13.31,91354.0,13.3,13.31,13.29,13.31,91354.0
2015-12-29 13:50:00,13.3,13.31,13.3,13.3,9975.0,13.3,13.31,13.3,13.3,9975.0
2015-12-29 13:55:00,13.3,13.31,13.3,13.3,9525.0,13.3,13.31,13.3,13.3,9525.0
2015-12-29 14:00:00,13.3,13.31,13.3,13.3,14013.0,13.3,13.31,13.3,13.3,14013.0
2015-12-29 14:05:00,13.31,13.31,13.3,13.3,11249.0,13.31,13.31,13.3,13.3,11249.0
2015-12-29 14:10:00,13.31,13.32,13.3,13.32,19356.0,13.31,13.32,13.3,13.32,19356.0
2015-12-29 14:15:00,13.32,13.32,13.31,13.31,21959.0,13.32,13.32,13.31,13.31,21959.0
2015-12-29 14:20:00,13.32,13.32,13.31,13.32,26932.0,13.32,13.32,13.31,13.32,26932.0
2015-12-29 14:25:00,13.32,13.32,13.31,13.32,18263.0,13.32,13.32,13.31,13.32,18263.0
2015-12-29 14:30:00,13.31,13.32,13.31,13.31,53312.0,13.31,13.32,13.31,13.31,53312.0
2015-12-29 14:35:00,13.32,13.32,13.3,13.31,20598.0,13.32,13.32,13.3,13.31,20598.0
2015-12-29 14:40:00,13.31,13.31,13.3,13.31,43476.0,13.31,13.31,13.3,13.31,43476.0
2015-12-29 14:45:00,13.3,13.31,13.3,13.31,17451.0,13.3,13.31,13.3,13.31,17451.0
2015-12-29 14:50:00,13.3,13.31,13.3,13.3,14654.0,13.3,13.31,13.3,13.3,14654.0
2015-12-29 14:55:00,13.31,13.31,13.3,13.31,15624.0,13.31,13.31,13.3,13.31,15624.0
2015-12-29 15:00:00,13.31,13.31,13.3,13.31,38063.0,13.31,13.31,13.3,13.31,38063.0
2015-12-29 15:05:00,13.31,13.31,13.3,13.31,22151.0,13.31,13.31,13.3,13.31,22151.0
2015-12-29 15:10:00,13.3,13.31,13.3,13.3,28088.0,13.3,13.31,13.3,13.3,28088.0
2015-12-29 15:15:00,13.3,13.31,13.3,13.3,28284.0,13.3,13.31,13.3,13.3,28284.0
2015-12-29 15:20:00,13.3,13.31,13.29,13.29,21467.0,13.3,13.31,13.29,13.29,21467.0
2015-12-29 15:25:00,13.29,13.3,13.29,13.29,37020.0,13.29,13.3,13.29,13.29,37020.0
2015-12-29 15:30:00,13.29,13.3,13.29,13.29,22053.0,13.29,13.3,13.29,13.29,22053.0
2015-12-29 15:35:00,13.29,13.29,13.28,13.29,65092.0,13.29,13.29,13.28,13.29,65092.0
2015-12-29 15:40:00,13.29,13.29,13.28,13.29,34431.0,13.29,13.29,13.28,13.29,34431.0
2015-12-29 15:45:00,13.29,13.29,13.27,13.28,101111.0,13.29,13.29,13.27,13.28,101111.0
2015-12-29 15:50:00,13.27,13.28,13.27,13.28,82541.0,13.27,13.28,13.27,13.28,82541.0
2015-12-29 15:55:00,13.28,13.28,13.26,13.27,195895.0,13.28,13.28,13.26,13.27,195895.0
2015-12-30 09:30:00,13.2,13.2,13.18,13.19,241232.0,13.2,13.2,13.18,13.19,241232.0
2015-12-30 09:35:00,13.2,13.2,13.19,13.2,47154.0,13.2,13.2,13.19,13.2,47154.0
2015-12-30 09:40:00,13.19,13.21,13.18,13.18,67574.0,13.19,13.21,13.18,13.18,67574.0
2015-12-30 09:45:00,13.18,13.2,13.18,13.18,35617.0,13.18,13.2,13.18,13.18,35617.0
2015-12-30 09:50:00,13.19,13.19,13.17,13.17,129006.0,13.19,13.19,13.17,13.17,129006.0
2015-12-30 09:55:00,13.17,13.18,13.16,13.17,26306.0,13.17,13.18,13.16,13.17,26306.0
2015-12-30 10:00:00,13.16,13.17,13.16,13.16,19788.0,13.16,13.17,13.16,13.16,19788.0
2015-12-30 10:05:00,13.16,13.18,13.16,13.18,48600.0,13.16,13.18,13.16,13.18,48600.0
2015-12-30 10:10:00,13.17,13.19,13.17,13.17,83210.0,13.17,13.19,13.17,13.17,83210.0
2015-12-30 10:15:00,13.18,13.18,13.16,13.17,21821.0,13.18,13.18,13.16,13.17,21821.0
2015-12-30 10:20:00,13.16,13.18,13.16,13.17,69482.0,13.16,13.18,13.16,13.17,69482.0
2015-12-30 10:25:00,13.18,13.18,13.17,13.17,9919.0,13.18,13.18,13.17,13.17,9919.0
2015-12-30 10:30:00,13.17,13.18,13.17,13.17,132533.0,13.17,13.18,13.17,13.17,132533.0
2015-12-30 10:35:00,13.18,13.19,13.17,13.18,34848.0,13.18,13.19,13.17,13.18,34848.0
2015-12-30 10:40:00,13.18,13.19,13.18,13.18,46035.0,13.18,13.19,13.18,13.18,46035.0
2015-12-30 10:45:00,13.18,13.19,13.18,13.18,23146.0,13.18,13.19,13.18,13.18,23146.0
2015-12-30 10:50:00,13.19,13.2,13.18,13.19,44896.0,13.19,13.2,13.18,13.19,44896.0
2015-12-30 10:55:00,13.19,13.2,13.18,13.19,81716.0,13.19,13.2,13.18,13.19,81716.0
2015-12-30 11:00:00,13.19,13.21,13.18,13.21,94419.0,13.19,13.21,13.18,13.21,94419.0
2015-12-30 11:05:00,13.21,13.21,13.2,13.21,55688.0,13.21,13.21,13.2,13.21,55688.0
2015-12-30 11:10:00,13.21,13.22,13.2,13.21,22085.0,13.21,13.22,13.2,13.21,22085.0
2015-12-30 11:15:00,13.21,13.22,13.2,13.21,49870.0,13.21,13.22,13.2,13.21,49870.0
2015-12-30 11:20:00,13.2,13.21,13.2,13.2,29473.0,13.2,13.21,13.2,13.2,29473.0
2015-12-30 11:25:00,13.21,13.21,13.2,13.2,28139.0,13.21,13.21,13.2,13.2,28139.0
2015-12-30 11:30:00,13.2,13.21,13.2,13.2,38413.0,13.2,13.21,13.2,13.2,38413.0
2015-12-30 11:35:00,13.21,13.21,13.2,13.2,10917.0,13.21,13.21,13.2,13.2,10917.0
2015-12-30 11:40:00,13.21,13.21,13.2,13.2,25190.0,13.21,13.21,13.2,13.2,25190.0
2015-12-30 11:45:00,13.2,13.21,13.2,13.21,24620.0,13.2,13.21,13.2,13.21,24620.0
2015-12-30 11:50:00,13.21,13.21,13.2,13.21,7719.0,13.21,13.21,13.2,13.21,7719.0
2015-12-30 11:55:00,13.21,13.21,13.2,13.21,69330.0,13.21,13.21,13.2,13.21,69330.0
2015-12-30 12:00:00,13.2,13.21,13.2,13.21,16405.0,13.2,13.21,13.2,13.21,16405.0
2015-12-30 12:05:00,13.21,13.21,13.2,13.21,23300.0,13.21,13.21,13.2,13.21,23300.0
2015-12-30 12:10:00,13.2,13.21,13.2,13.21,11319.0,13.2,13.21,13.2,13.21,11319.0
2015-12-30 12:15:00,13.2,13.21,13.2,13.21,9011.0,13.2,13.21,13.2,13.21,9011.0
2015-12-30 12:20:00,13.21,13.21,13.2,13.21,3943.0,13.21,13.21,13.2,13.21,3943.0
2015-12-30 12:25:00,13.21,13.21,13.2,13.21,35971.0,13.21,13.21,13.2,13.21,35971.0
2015-12-30 12:30:00,13.21,13.21,13.2,13.21,21296.0,13.21,13.21,13.2,13.21,21296.0
2015-12-30 12:35:00,13.21,13.21,13.2,13.2,39125.0,13.21,13.21,13.2,13.2,39125.0
2015-12-30 12:40:00,13.2,13.21,13.2,13.2,23928.0,13.2,13.21,13.2,13.2,23928.0
2015-12-30 12:45:00,13.2,13.21,13.19,13.19,64537.0,13.2,13.21,13.19,13.19,64537.0
2015-12-30 12:50:00,13.19,13.2,13.19,13.2,11341.0,13.19,13.2,13.19,13.2,11341.0
2015-12-30 12:55:00,13.2,13.2,13.19,13.2,9099.0,13.2,13.2,13.19,13.2,9099.0
2015-12-30 13:00:00,13.2,13.2,13.19,13.2,21225.0,13.2,13.2,13.19,13.2,21225.0
2015-12-30 13:05:00,13.2,13.21,13.19,13.21,26787.0,13.2,13.21,13.19,13.21,26787.0
2015-12-30 13:10:00,13.21,13.21,13.2,13.21,24423.0,13.21,13.21,13.2,13.21,24423.0
2015-12-30 13:15:00,13.21,13.21,13.2,13.2,21178.0,13.21,13.21,13.2,13.2,21178.0
2015-12-30 13:20:00,13.2,13.21,13.2,13.21,24670.0,13.2,13.21,13.2,13.21,24670.0
2015-12-30 13:25:00,13.21,13.21,13.2,13.21,28923.0,13.21,13.21,13.2,13.21,28923.0
2015-12-30 13:30:00,13.2,13.21,13.2,13.21,15795.0,13.2,13.21,13.2,13.21,15795.0
2015-12-30 13:35:00,13.21,13.21,13.2,13.2,13273.0,13.21,13.21,13.2,13.2,13273.0
2015-12-30 13:40:00,13.2,13.21,13.2,13.21,10650.0,13.2,13.21,13.2,13.21,10650.0
2015-12-30 13:45:00,13.21,13.21,13.2,13.21,8519.0,13.21,13.21,13.2,13.21,8519.0
2015-12-30 13:50:00,13.21,13.21,13.2,13.21,8035.0,13.21,13.21,13.2,13.21,8035.0
2015-12-30 13:55:00,13.21,13.21,13.2,13.21,8855.0,13.21,13.21,13.2,13.21,8855.0
2015-12-30 14:00:00,13.21,13.21,13.2,13.2,13940.0,13.21,13.21,13.2,13.2,13940.0
2015-12-30 14:05:00,13.21,13.21,13.2,13.2,4411.0,13.21,13.21,13.2,13.2,4411.0
2015-12-30 14:10:00,13.21,13.21,13.2,13.21,16536.0,13.21,13.21,13.2,13.21,16536.0
2015-12-30 14:15:00,13.21,13.21,13.2,13.21,12963.0,13.21,13.21,13.2,13.21,12963.0
2015-12-30 14:20:00,13.21,13.21,13.2,13.21,28387.0,13.21,13.21,13.2,13.21,28387.0
2015-12-30 14:25:00,13.2,13.21,13.2,13.21,13198.0,13.2,13.21,13.2,13.21,13198.0
2015-12-30 14:30:00,13.21,13.21,13.2,13.2,15462.0,13.21,13.21,13.2,13.2,15462.0
2015-12-30 14:35:00,13.2,13.21,13.2,13.21,27397.0,13.2,13.21,13.2,13.21,27397.0
2015-12-30 14:40:00,13.21,13.21,13.2,13.21,6240.0,13.21,13.21,13.2,13.21,6240.0
2015-12-30 14:45:00,13.21,13.21,13.2,13.21,14234.0,13.21,13.21,13.2,13.21,14234.0
2015-12-30 14:50:00,13.21,13.21,13.2,13.21,17416.0,13.21,13.21,13.2,13.21,17416.0
2015-12-30 14:55:00,13.2,13.21,13.2,13.21,15286.0,13.2,13.21,13.2,13.21,15286.0
2015-12-30 15:00:00,13.21,13.21,13.2,13.2,37005.0,13.21,13.21,13.2,13.2,37005.0
2015-12-30 15:05:00,13.2,13.21,13.2,13.21,11811.0,13.2,13.21,13.2,13.21,11811.0
2015-12-30 15:10:00,13.21,13.21,13.2,13.21,11916.0,13.21,13.21,13.2,13.21,11916.0
2015-12-30 15:15:00,13.2,13.21,13.2,13.21,28634.0,13.2,13.21,13.2,13.21,28634.0
2015-12-30 15:20:00,13.21,13.21,13.2,13.2,9808.0,13.21,13.21,13.2,13.2,9808.0
2015-12-30 15:25:00,13.2,13.21,13.2,13.21,28067.0,13.2,13.21,13.2,13.21,28067.0
2015-12-30 15:30:00,13.21,13.21,13.2,13.2,15728.0,13.21,13.21,13.2,13.2,15728.0
2015-12-30 15:35:00,13.21,13.21,13.2,13.21,36589.0,13.21,13.21,13.2,13.21,36589.0
2015-12-30 15:40:00,13.21,13.21,13.2,13.2,42611.0,13.21,13.21,13.2,13.2,42611.0
2015-12-30 15:45:00,13.21,13.21,13.2,13.2,37328.0,13.21,13.21,13.2,13.2,37328.0
2015-12-30 15:50:00,13.21,13.21,13.2,13.2,56719.0,13.21,13.21,13.2,13.2,56719.0
2015-12-30 15:55:00,13.21,13.21,13.2,13.21,104342.0,13.21,13.21,13.2,13.21,104342.0
2015-12-31 09:30:00,13.2,13.21,13.18,13.2,85714.0,13.2,13.21,13.18,13.2,85714.0
2015-12-31 09:35:00,13.2,13.22,13.19,13.22,57965.0,13.2,13.22,13.19,13.22,57965.0
2015-12-31 09:40:00,13.22,13.23,13.21,13.22,47379.0,13.22,13.23,13.21,13.22,47379.0
2015-12-31 09:45:00,13.22,13.23,13.21,13.22,33705.0,13.22,13.23,13.21,13.22,33705.0
2015-12-31 09:50:00,13.22,13.24,13.22,13.23,30623.0,13.22,13.24,13.22,13.23,30623.0
2015-12-31 09:55:00,13.23,13.24,13.22,13.22,49620.0,13.23,13.24,13.22,13.22,49620.0
2015-12-31 10:00:00,13.22,13.23,13.21,13.22,59021.0,13.22,13.23,13.21,13.22,59021.0
2015-12-31 10:05:00,13.22,13.23,13.21,13.21,14582.0,13.22,13.23,13.21,13.21,14582.0
2015-12-31 10:10:00,13.21,13.22,13.21,13.21,11681.0,13.21,13.22,13.21,13.21,11681.0
2015-12-31 10:15:00,13.21,13.22,13.2,13.21,51284.0,13.21,13.22,13.2,13.21,51284.0
2015-12-31 10:20:00,13.21,13.22,13.21,13.21,11644.0,13.21,13.22,13.21,13.21,11644.0
2015-12-31 10:25:00,13.21,13.22,13.21,13.21,15128.0,13.21,13.22,13.21,13.21,15128.0
2015-12-31 10:30:00,13.21,13.22,13.21,13.22,18207.0,13.21,13.22,13.21,13.22,18207.0
2015-12-31 10:35:00,13.22,13.22,13.21,13.21,18791.0,13.22,13.22,13.21,13.21,18791.0
2015-12-31 10:40:00,13.22,13.23,13.21,13.21,47301.0,13.22,13.23,13.21,13.21,47301.0
2015-12-31 10:45:00,13.22,13.22,13.21,13.22,56899.0,13.22,13.22,13.21,13.22,56899.0
2015-12-31 10:50:00,13.22,13.22,13.21,13.22,9056.0,13.22,13.22,13.21,13.22,9056.0
2015-12-31 10:55:00,13.21,13.22,13.21,13.21,17951.0,13.21,13.22,13.21,13.21,17951.0
2015-12-31 11:00:00,13.22,13.23,13.21,13.21,66820.0,13.22,13.23,13.21,13.21,66820.0
2015-12-31 11:05:00,13.21,13.23,13.21,13.23,51275.0,13.21,13.23,13.21,13.23,51275.0
2015-12-31 11:10:00,13.22,13.23,13.21,13.21,90674.0,13.22,13.23,13.21,13.21,90674.0
2015-12-31 11:15:00,13.22,13.23,13.21,13.22,81036.0,13.22,13.23,13.21,13.22,81036.0
2015-12-31 11:20:00,13.23,13.23,13.22,13.23,21594.0,13.23,13.23,13.22,13.23,21594.0
2015-12-31 11:25:00,13.23,13.23,13.21,13.21,72660.0,13.23,13.23,13.21,13.21,72660.0
2015-12-31 11:30:00,13.21,13.22,13.2,13.2,32081.0,13.21,13.22,13.2,13.2,32081.0
2015-12-31 11:35:00,13.2,13.21,13.2,13.2,19873.0,13.2,13.21,13.2,13.2,19873.0
2015-12-31 11:40:00,13.2,13.21,13.2,13.2,7641.0,13.2,13.21,13.2,13.2,7641.0
2015-12-31 11:45:00,13.2,13.21,13.2,13.2,22088.0,13.2,13.21,13.2,13.2,22088.0
2015-12-31 11:50:00,13.2,13.21,13.2,13.2,28191.0,13.2,13.21,13.2,13.2,28191.0
2015-12-31 11:55:00,13.2,13.21,13.19,13.19,43388.0,13.2,13.21,13.19,13.19,43388.0
2015-12-31 12:00:00,13.2,13.2,13.19,13.2,21580.0,13.2,13.2,13.19,13.2,21580.0
2015-12-31 12:05:00,13.2,13.2,13.19,13.2,23308.0,13.2,13.2,13.19,13.2,23308.0
2015-12-31 12:10:00,13.2,13.2,13.19,13.2,51245.0,13.2,13.2,13.19,13.2,51245.0
2015-12-31 12:15:00,13.19,13.2,13.19,13.19,114519.0,13.19,13.2,13.19,13.19,114519.0
2015-12-31 12:20:00,13.2,13.2,13.19,13.2,17130.0,13.2,13.2,13.19,13.2,17130.0
2015-12-31 12:25:00,13.19,13.2,13.18,13.2,87961.0,13.19,13.2,13.18,13.2,87961.0
2015-12-31 12:30:00,13.19,13.2,13.19,13.2,29719.0,13.19,13.2,13.19,13.2,29719.0
2015-12-31 12:35:00,13.2,13.2,13.19,13.2,21213.0,13.2,13.2,13.19,13.2,21213.0
2015-12-31 12:40:00,13.2,13.21,13.2,13.2,47516.0,13.2,13.21,13.2,13.2,47516.0
2015-12-31 12:45:00,13.21,13.21,13.2,13.21,38615.0,13.21,13.21,13.2,13.21,38615.0
2015-12-31 12:50:00,13.21,13.22,13.21,13.21,22415.0,13.21,13.22,13.21,13.21,22415.0
2015-12-31 12:55:00,13.21,13.23,13.21,13.21,65497.0,13.21,13.23,13.21,13.21,65497.0
2015-12-31 13:00:00,13.21,13.25,13.21,13.24,52823.0,13.21,13.25,13.21,13.24,52823.0
2015-12-31 13:05:00,13.24,13.24,13.22,13.24,21923.0,13.24,13.24,13.22,13.24,21923.0
2015-12-31 13:10:00,13.23,13.24,13.21,13.21,68275.0,13.23,13.24,13.21,13.21,68275.0
2015-12-31 13:15:00,13.21,13.22,13.2,13.2,27797.0,13.21,13.22,13.2,13.2,27797.0
2015-12-31 13:20:00,13.21,13.21,13.16,13.18,127962.0,13.21,13.21,13.16,13.18,127962.0
2015-12-31 13:25:00,13.18,13.18,13.16,13.18,52725.0,13.18,13.18,13.16,13.18,52725.0
2015-12-31 13:30:00,13.18,13.18,13.17,13.18,21036.0,13.18,13.18,13.17,13.18,21036.0
2015-12-31 13:35:00,13.18,13.18,13.17,13.18,61247.0,13.18,13.18,13.17,13.18,61247.0
2015-12-31 13:40:00,13.18,13.19,13.17,13.18,30660.0,13.18,13.19,13.17,13.18,30660.0
2015-12-31 13:45:00,13.19,13.2,13.18,13.19,46139.0,13.19,13.2,13.18,13.19,46139.0
2015-12-31 13:50:00,13.18,13.19,13.18,13.18,48474.0,13.18,13.19,13.18,13.18,48474.0
2015-12-31 13:55:00,13.18,13.19,13.18,13.18,21427.0,13.18,13.19,13.18,13.18,21427.0
2015-12-31 14:00:00,13.18,13.19,13.18,13.18,6240.0,13.18,13.19,13.18,13.18,6240.0
2015-12-31 14:05:00,13.19,13.19,13.18,13.18,19225.0,13.19,13.19,13.18,13.18,19225.0
2015-12-31 14:10:00,13.18,13.19,13.18,13.19,12066.0,13.18,13.19,13.18,13.19,12066.0
2015-12-31 14:15:00,13.19,13.19,13.18,13.19,16632.0,13.19,13.19,13.18,13.19,16632.0
2015-12-31 14:20:00,13.19,13.19,13.18,13.18,9004.0,13.19,13.19,13.18,13.18,9004.0
2015-12-31 14:25:00,13.18,13.19,13.18,13.18,20374.0,13.18,13.19,13.18,13.18,20374.0
2015-12-31 14:30:00,13.19,13.19,13.18,13.19,5000.0,13.19,13.19,13.18,13.19,5000.0
2015-12-31 14:35:00,13.19,13.19,13.18,13.18,9094.0,13.19,13.19,13.18,13.18,9094.0
2015-12-31 14:40:00,13.19,13.19,13.18,13.18,49640.0,13.19,13.19,13.18,13.18,49640.0
2015-12-31 14:45:00,13.18,13.19,13.17,13.18,72984.0,13.18,13.19,13.17,13.18,72984.0
2015-12-31 14:50:00,13.18,13.18,13.17,13.17,33316.0,13.18,13.18,13.17,13.17,33316.0
2015-12-31 14:55:00,13.17,13.18,13.16,13.17,16843.0,13.17,13.18,13.16,13.17,16843.0
2015-12-31 15:00:00,13.17,13.18,13.16,13.18,30500.0,13.17,13.18,13.16,13.18,30500.0
2015-12-31 15:05:00,13.18,13.18,13.17,13.18,13026.0,13.18,13.18,13.17,13.18,13026.0
2015-12-31 15:10:00,13.18,13.18,13.17,13.17,6817.0,13.18,13.18,13.17,13.17,6817.0
2015-12-31 15:15:00,13.18,13.18,13.17,13.18,10828.0,13.18,13.18,13.17,13.18,10828.0
2015-12-31 15:20:00,13.18,13.18,13.17,13.18,26952.0,13.18,13.18,13.17,13.18,26952.0
2015-12-31 15:25:00,13.17,13.18,13.17,13.18,27243.0,13.17,13.18,13.17,13.18,27243.0
2015-12-31 15:30:00,13.18,13.18,13.17,13.18,53689.0,13.18,13.18,13.17,13.18,53689.0
2015-12-31 15:35:00,13.17,13.18,13.17,13.18,48551.0,13.17,13.18,13.17,13.18,48551.0
2015-12-31 15:40:00,13.17,13.18,13.17,13.18,41473.0,13.17,13.18,13.17,13.18,41473.0
2015-12-31 15:45:00,13.18,13.18,13.17,13.18,25996.0,13.18,13.18,13.17,13.18,25996.0
2015-12-31 15:50:00,13.18,13.18,13.17,13.18,70134.0,13.18,13.18,13.17,13.18,70134.0
2015-12-31 15:55:00,13.18,13.19,13.17,13.18,372908.0,13.18,13.19,13.17,13.18,372908.0
2016-01-04 09:30:00,13.47,13.48,13.44,13.47,232865.0,13.47,13.48,13.44,13.47,232865.0
2016-01-04 09:35:00,13.47,13.49,13.46,13.48,174957.0,13.47,13.49,13.46,13.48,174957.0
2016-01-04 09:40:00,13.47,13.5,13.47,13.49,331853.0,13.47,13.5,13.47,13.49,331853.0
2016-01-04 09:45:00,13.49,13.52,13.49,13.5,103568.0,13.49,13.52,13.49,13.5,103568.0
2016-01-04 09:50:00,13.5,13.52,13.48,13.5,125391.0,13.5,13.52,13.48,13.5,125391.0
2016-01-04 09:55:00,13.5,13.5,13.49,13.5,39017.0,13.5,13.5,13.49,13.5,39017.0
2016-01-04 10:00:00,13.49,13.51,13.49,13.5,112821.0,13.49,13.51,13.49,13.5,112821.0
2016-01-04 10:05:00,13.51,13.52,13.48,13.49,85279.0,13.51,13.52,13.48,13.49,85279.0
2016-01-04 10:10:00,13.48,13.49,13.47,13.49,35792.0,13.48,13.49,13.47,13.49,35792.0
2016-01-04 10:15:00,13.49,13.5,13.4,13.42,247664.0,13.49,13.5,13.4,13.42,247664.0
2016-01-04 10:20:00,13.42,13.42,13.35,13.36,122724.0,13.42,13.42,13.35,13.36,122724.0
2016-01-04 10:25:00,13.37,13.37,13.35,13.36,45854.0,13.37,13.37,13.35,13.36,45854.0
2016-01-04 10:30:00,13.36,13.37,13.35,13.37,47979.0,13.36,13.37,13.35,13.37,47979.0
2016-01-04 10:35:00,13.36,13.37,13.27,13.29,219184.0,13.36,13.37,13.27,13.29,219184.0
2016-01-04 10:40:00,13.28,13.29,13.28,13.29,16847.0,13.28,13.29,13.28,13.29,16847.0
2016-01-04 10:45:00,13.28,13.29,13.26,13.27,57065.0,13.28,13.29,13.26,13.27,57065.0
2016-01-04 10:50:00,13.26,13.27,13.25,13.26,57394.0,13.26,13.27,13.25,13.26,57394.0
2016-01-04 10:55:00,13.26,13.27,13.26,13.26,32084.0,13.26,13.27,13.26,13.26,32084.0
2016-01-04 11:00:00,13.27,13.28,13.25,13.27,66098.0,13.27,13.28,13.25,13.27,66098.0
2016-01-04 11:05:00,13.27,13.28,13.25,13.26,116541.0,13.27,13.28,13.25,13.26,116541.0
2016-01-04 11:10:00,13.26,13.27,13.25,13.26,57259.0,13.26,13.27,13.25,13.26,57259.0
2016-01-04 11:15:00,13.27,13.27,13.25,13.26,36884.0,13.27,13.27,13.25,13.26,36884.0
2016-01-04 11:20:00,13.26,13.26,13.21,13.22,107761.0,13.26,13.26,13.21,13.22,107761.0
2016-01-04 11:25:00,13.22,13.23,13.21,13.23,54017.0,13.22,13.23,13.21,13.23,54017.0
2016-01-04 11:30:00,13.23,13.23,13.2,13.23,101676.0,13.23,13.23,13.2,13.23,101676.0
2016-01-04 11:35:00,13.23,13.23,13.22,13.22,12217.0,13.23,13.23,13.22,13.22,12217.0
2016-01-04 11:40:00,13.22,13.23,13.22,13.23,14448.0,13.22,13.23,13.22,13.23,14448.0
2016-01-04 11:45:00,13.23,13.25,13.22,13.25,30887.0,13.23,13.25,13.22,13.25,30887.0
2016-01-04 11:50:00,13.25,13.25,13.24,13.25,17140.0,13.25,13.25,13.24,13.25,17140.0
2016-01-04 11:55:00,13.25,13.25,13.23,13.23,13744.0,13.25,13.25,13.23,13.23,13744.0
2016-01-04 12:00:00,13.23,13.24,13.22,13.23,29127.0,13.23,13.24,13.22,13.23,29127.0
2016-01-04 12:05:00,13.24,13.25,13.23,13.24,25045.0,13.24,13.25,13.23,13.24,25045.0
2016-01-04 12:10:00,13.24,13.25,13.24,13.24,10142.0,13.24,13.25,13.24,13.24,10142.0
2016-01-04 12:15:00,13.25,13.25,13.24,13.25,12225.0,13.25,13.25,13.24,13.25,12225.0
2016-01-04 12:20:00,13.24,13.25,13.22,13.23,106295.0,13.24,13.25,13.22,13.23,106295.0
2016-01-04 12:25:00,13.23,13.24,13.22,13.24,25162.0,13.23,13.24,13.22,13.24,25162.0
2016-01-04 12:30:00,13.24,13.24,13.23,13.24,18000.0,13.24,13.24,13.23,13.24,18000.0
2016-01-04 12:35:00,13.23,13.24,13.22,13.22,36546.0,13.23,13.24,13.22,13.22,36546.0
2016-01-04 12:40:00,13.23,13.23,13.22,13.23,14755.0,13.23,13.23,13.22,13.23,14755.0
2016-01-04 12:45:00,13.22,13.22,13.2,13.21,172217.0,13.22,13.22,13.2,13.21,172217.0
2016-01-04 12:50:00,13.22,13.23,13.21,13.23,12727.0,13.22,13.23,13.21,13.23,12727.0
2016-01-04 12:55:00,13.23,13.24,13.22,13.24,22736.0,13.23,13.24,13.22,13.24,22736.0
2016-01-04 13:00:00,13.23,13.24,13.22,13.23,42938.0,13.23,13.24,13.22,13.23,42938.0
2016-01-04 13:05:00,13.23,13.23,13.22,13.23,23773.0,13.23,13.23,13.22,13.23,23773.0
2016-01-04 13:10:00,13.22,13.23,13.22,13.23,9440.0,13.22,13.23,13.22,13.23,9440.0
2016-01-04 13:15:00,13.23,13.23,13.21,13.23,34409.0,13.23,13.23,13.21,13.23,34409.0
2016-01-04 13:20:00,13.22,13.23,13.2,13.21,28144.0,13.22,13.23,13.2,13.21,28144.0
2016-01-04 13:25:00,13.21,13.22,13.2,13.21,20554.0,13.21,13.22,13.2,13.21,20554.0
2016-01-04 13:30:00,13.21,13.22,13.21,13.22,6795.0,13.21,13.22,13.21,13.22,6795.0
2016-01-04 13:35:00,13.22,13.23,13.21,13.22,20636.0,13.22,13.23,13.21,13.22,20636.0
2016-01-04 13:40:00,13.23,13.23,13.22,13.22,3025.0,13.23,13.23,13.22,13.22,3025.0
2016-01-04 13:45:00,13.23,13.23,13.22,13.23,2415.0,13.23,13.23,13.22,13.23,2415.0
2016-01-04 13:50:00,13.23,13.23,13.22,13.23,42374.0,13.23,13.23,13.22,13.23,42374.0
2016-01-04 13:55:00,13.23,13.23,13.22,13.22,102683.0,13.23,13.23,13.22,13.22,102683.0
2016-01-04 14:00:00,13.22,13.23,13.22,13.23,11502.0,13.22,13.23,13.22,13.23,11502.0
2016-01-04 14:05:00,13.22,13.23,13.22,13.23,11777.0,13.22,13.23,13.22,13.23,11777.0
2016-01-04 14:10:00,13.22,13.23,13.22,13.22,18861.0,13.22,13.23,13.22,13.22,18861.0
2016-01-04 14:15:00,13.22,13.23,13.22,13.22,2122.0,13.22,13.23,13.22,13.22,2122.0
2016-01-04 14:20:00,13.23,13.23,13.22,13.23,11823.0,13.23,13.23,13.22,13.23,11823.0
2016-01-04 14:25:00,13.23,13.23,13.22,13.23,23680.0,13.23,13.23,13.22,13.23,23680.0
2016-01-04 14:30:00,13.23,13.23,13.22,13.22,8295.0,13.23,13.23,13.22,13.22,8295.0
2016-01-04 14:35:00,13.22,13.23,13.22,13.23,6285.0,13.22,13.23,13.22,13.23,6285.0
2016-01-04 14:40:00,13.23,13.23,13.22,13.23,6030.0,13.23,13.23,13.22,13.23,6030.0
2016-01-04 14:45:00,13.23,13.23,13.21,13.22,34633.0,13.23,13.23,13.21,13.22,34633.0
2016-01-04 14:50:00,13.21,13.22,13.21,13.22,5901.0,13.21,13.22,13.21,13.22,5901.0
2016-01-04 14:55:00,13.22,13.22,13.21,13.22,23040.0,13.22,13.22,13.21,13.22,23040.0
2016-01-04 15:00:00,13.22,13.23,13.21,13.22,19106.0,13.22,13.23,13.21,13.22,19106.0
2016-01-04 15:05:00,13.23,13.23,13.22,13.22,64614.0,13.23,13.23,13.22,13.22,64614.0
2016-01-04 15:10:00,13.22,13.23,13.22,13.22,6416.0,13.22,13.23,13.22,13.22,6416.0
2016-01-04 15:15:00,13.22,13.22,13.21,13.21,21588.0,13.22,13.22,13.21,13.21,21588.0
2016-01-04 15:20:00,13.22,13.22,13.2,13.21,47221.0,13.22,13.22,13.2,13.21,47221.0
2016-01-04 15:25:00,13.21,13.21,13.2,13.2,15345.0,13.21,13.21,13.2,13.2,15345.0
2016-01-04 15:30:00,13.2,13.21,13.2,13.2,32015.0,13.2,13.21,13.2,13.2,32015.0
2016-01-04 15:35:00,13.2,13.21,13.19,13.2,45073.0,13.2,13.21,13.19,13.2,45073.0
2016-01-04 15:40:00,13.2,13.2,13.19,13.2,39581.0,13.2,13.2,13.19,13.2,39581.0
2016-01-04 15:45:00,13.2,13.2,13.19,13.2,47393.0,13.2,13.2,13.19,13.2,47393.0
2016-01-04 15:50:00,13.2,13.2,13.19,13.2,81336.0,13.2,13.2,13.19,13.2,81336.0
2016-01-04 15:55:00,13.2,13.2,13.19,13.2,120149.0,13.2,13.2,13.19,13.2,120149.0
2016-01-05 09:30:00,13.31,13.31,13.27,13.28,230053.0,13.31,13.31,13.27,13.28,230053.0
2016-01-05 09:35:00,13.28,13.29,13.25,13.25,116799.0,13.28,13.29,13.25,13.25,116799.0
2016-01-05 09:40:00,13.25,13.28,13.25,13.27,67501.0,13.25,13.28,13.25,13.27,67501.0
2016-01-05 09:45:00,13.28,13.28,13.27,13.27,8732.0,13.28,13.28,13.27,13.27,8732.0
2016-01-05 09:50:00,13.28,13.28,13.27,13.28,52577.0,13.28,13.28,13.27,13.28,52577.0
2016-01-05 09:55:00,13.28,13.28,13.27,13.28,20700.0,13.28,13.28,13.27,13.28,20700.0
2016-01-05 10:00:00,13.27,13.3,13.26,13.3,85555.0,13.27,13.3,13.26,13.3,85555.0
2016-01-05 10:05:00,13.3,13.34,13.3,13.33,68719.0,13.3,13.34,13.3,13.33,68719.0
2016-01-05 10:10:00,13.34,13.34,13.3,13.31,47141.0,13.34,13.34,13.3,13.31,47141.0
2016-01-05 10:15:00,13.3,13.31,13.28,13.29,36564.0,13.3,13.31,13.28,13.29,36564.0
2016-01-05 10:20:00,13.29,13.31,13.28,13.31,34045.0,13.29,13.31,13.28,13.31,34045.0
2016-01-05 10:25:00,13.31,13.32,13.3,13.3,58076.0,13.31,13.32,13.3,13.3,58076.0
2016-01-05 10:30:00,13.31,13.32,13.3,13.3,31341.0,13.31,13.32,13.3,13.3,31341.0
2016-01-05 10:35:00,13.3,13.31,13.3,13.3,14667.0,13.3,13.31,13.3,13.3,14667.0
2016-01-05 10:40:00,13.3,13.31,13.28,13.29,83373.0,13.3,13.31,13.28,13.29,83373.0
2016-01-05 10:45:00,13.29,13.31,13.29,13.31,39377.0,13.29,13.31,13.29,13.31,39377.0
2016-01-05 10:50:00,13.31,13.31,13.28,13.29,33345.0,13.31,13.31,13.28,13.29,33345.0
2016-01-05 10:55:00,13.3,13.32,13.29,13.31,12950.0,13.3,13.32,13.29,13.31,12950.0
2016-01-05 11:00:00,13.32,13.34,13.31,13.33,116147.0,13.32,13.34,13.31,13.33,116147.0
2016-01-05 11:05:00,13.33,13.33,13.32,13.33,13073.0,13.33,13.33,13.32,13.33,13073.0
2016-01-05 11:10:00,13.33,13.33,13.32,13.32,28468.0,13.33,13.33,13.32,13.32,28468.0
2016-01-05 11:15:00,13.32,13.33,13.32,13.33,31424.0,13.32,13.33,13.32,13.33,31424.0
2016-01-05 11:20:00,13.33,13.33,13.3,13.31,25560.0,13.33,13.33,13.3,13.31,25560.0
2016-01-05 11:25:00,13.31,13.33,13.31,13.33,29273.0,13.31,13.33,13.31,13.33,29273.0
2016-01-05 11:30:00,13.33,13.34,13.32,13.34,26442.0,13.33,13.34,13.32,13.34,26442.0
2016-01-05 11:35:00,13.33,13.34,13.33,13.33,19921.0,13.33,13.34,13.33,13.33,19921.0
2016-01-05 11:40:00,13.34,13.36,13.33,13.36,376950.0,13.34,13.36,13.33,13.36,376950.0
2016-01-05 11:45:00,13.36,13.37,13.34,13.35,71487.0,13.36,13.37,13.34,13.35,71487.0
2016-01-05 11:50:00,13.36,13.36,13.35,13.36,9467.0,13.36,13.36,13.35,13.36,9467.0
2016-01-05 11:55:00,13.36,13.36,13.35,13.35,10255.0,13.36,13.36,13.35,13.35,10255.0
2016-01-05 12:00:00,13.36,13.36,13.35,13.35,34769.0,13.36,13.36,13.35,13.35,34769.0
2016-01-05 12:05:00,13.35,13.35,13.33,13.33,60042.0,13.35,13.35,13.33,13.33,60042.0
2016-01-05 12:10:00,13.34,13.34,13.33,13.34,36022.0,13.34,13.34,13.33,13.34,36022.0
2016-01-05 12:15:00,13.34,13.36,13.33,13.35,32298.0,13.34,13.36,13.33,13.35,32298.0
2016-01-05 12:20:00,13.34,13.35,13.34,13.35,49675.0,13.34,13.35,13.34,13.35,49675.0
2016-01-05 12:25:00,13.34,13.35,13.33,13.33,19796.0,13.34,13.35,13.33,13.33,19796.0
2016-01-05 12:30:00,13.33,13.35,13.33,13.35,35068.0,13.33,13.35,13.33,13.35,35068.0
2016-01-05 12:35:00,13.34,13.35,13.34,13.35,9498.0,13.34,13.35,13.34,13.35,9498.0
2016-01-05 12:40:00,13.34,13.35,13.34,13.35,20775.0,13.34,13.35,13.34,13.35,20775.0
2016-01-05 12:45:00,13.35,13.35,13.33,13.33,31923.0,13.35,13.35,13.33,13.33,31923.0
2016-01-05 12:50:00,13.33,13.34,13.33,13.33,2180.0,13.33,13.34,13.33,13.33,2180.0
2016-01-05 12:55:00,13.33,13.34,13.33,13.33,7851.0,13.33,13.34,13.33,13.33,7851.0
2016-01-05 13:00:00,13.34,13.34,13.31,13.33,55100.0,13.34,13.34,13.31,13.33,55100.0
2016-01-05 13:05:00,13.32,13.33,13.3,13.32,55953.0,13.32,13.33,13.3,13.32,55953.0
2016-01-05 13:10:00,13.32,13.32,13.31,13.31,11162.0,13.32,13.32,13.31,13.31,11162.0
2016-01-05 13:15:00,13.31,13.33,13.31,13.32,18665.0,13.31,13.33,13.31,13.32,18665.0
2016-01-05 13:20:00,13.32,13.33,13.32,13.32,18172.0,13.32,13.33,13.32,13.32,18172.0
2016-01-05 13:25:00,13.33,13.34,13.32,13.34,15775.0,13.33,13.34,13.32,13.34,15775.0
2016-01-05 13:30:00,13.34,13.35,13.33,13.35,11460.0,13.34,13.35,13.33,13.35,11460.0
2016-01-05 13:35:00,13.34,13.35,13.34,13.34,19575.0,13.34,13.35,13.34,13.34,19575.0
2016-01-05 13:40:00,13.33,13.34,13.33,13.33,1150.0,13.33,13.34,13.33,13.33,1150.0
2016-01-05 13:45:00,13.34,13.34,13.33,13.34,8875.0,13.34,13.34,13.33,13.34,8875.0
2016-01-05 13:50:00,13.34,13.35,13.33,13.35,23244.0,13.34,13.35,13.33,13.35,23244.0
2016-01-05 13:55:00,13.34,13.35,13.34,13.34,16518.0,13.34,13.35,13.34,13.34,16518.0
2016-01-05 14:00:00,13.34,13.35,13.34,13.35,9088.0,13.34,13.35,13.34,13.35,9088.0
2016-01-05 14:05:00,13.35,13.35,13.34,13.34,5651.0,13.35,13.35,13.34,13.34,5651.0
2016-01-05 14:10:00,13.34,13.35,13.34,13.35,14945.0,13.34,13.35,13.34,13.35,14945.0
2016-01-05 14:15:00,13.34,13.35,13.34,13.35,10759.0,13.34,13.35,13.34,13.35,10759.0
2016-01-05 14:20:00,13.34,13.35,13.34,13.34,13310.0,13.34,13.35,13.34,13.34,13310.0
2016-01-05 14:25:00,13.35,13.35,13.34,13.34,4808.0,13.35,13.35,13.34,13.34,4808.0
2016-01-05 14:30:00,13.34,13.35,13.34,13.35,9565.0,13.34,13.35,13.34,13.35,9565.0
2016-01-05 14:35:00,13.35,13.35,13.34,13.34,3033.0,13.35,13.35,13.34,13.34,3033.0
2016-01-05 14:40:00,13.35,13.35,13.33,13.34,19549.0,13.35,13.35,13.33,13.34,19549.0
2016-01-05 14:45:00,13.33,13.34,13.33,13.34,16495.0,13.33,13.34,13.33,13.34,16495.0
2016-01-05 14:50:00,13.33,13.34,13.33,13.34,26378.0,13.33,13.34,13.33,13.34,26378.0
2016-01-05 14:55:00,13.34,13.34,13.33,13.34,33369.0,13.34,13.34,13.33,13.34,33369.0
2016-01-05 15:00:00,13.34,13.34,13.33,13.33,7989.0,13.34,13.34,13.33,13.33,7989.0
2016-01-05 15:05:00,13.34,13.34,13.33,13.34,9098.0,13.34,13.34,13.33,13.34,9098.0
2016-01-05 15:10:00,13.33,13.34,13.33,13.33,46254.0,13.33,13.34,13.33,13.33,46254.0
2016-01-05 15:15:00,13.33,13.34,13.32,13.32,28636.0,13.33,13.34,13.32,13.32,28636.0
2016-01-05 15:20:00,13.32,13.33,13.32,13.33,20451.0,13.32,13.33,13.32,13.33,20451.0
2016-01-05 15:25:00,13.33,13.33,13.32,13.32,21734.0,13.33,13.33,13.32,13.32,21734.0
2016-01-05 15:30:00,13.32,13.33,13.32,13.32,21815.0,13.32,13.33,13.32,13.32,21815.0
2016-01-05 15:35:00,13.32,13.33,13.32,13.33,52381.0,13.32,13.33,13.32,13.33,52381.0
2016-01-05 15:40:00,13.33,13.33,13.32,13.33,28621.0,13.33,13.33,13.32,13.33,28621.0
2016-01-05 15:45:00,13.32,13.33,13.32,13.32,38712.0,13.32,13.33,13.32,13.32,38712.0
2016-01-05 15:50:00,13.33,13.33,13.32,13.33,56516.0,13.33,13.33,13.32,13.33,56516.0
2016-01-05 15:55:00,13.32,13.33,13.31,13.32,342068.0,13.32,13.33,13.31,13.32,342068.0
2016-01-06 09:30:00,13.37,13.48,13.37,13.45,257302.0,13.37,13.48,13.37,13.45,257302.0
2016-01-06 09:35:00,13.46,13.48,13.44,13.44,95259.0,13.46,13.48,13.44,13.44,95259.0
2016-01-06 09:40:00,13.44,13.45,13.42,13.42,53335.0,13.44,13.45,13.42,13.42,53335.0
2016-01-06 09:45:00,13.42,13.45,13.42,13.45,36719.0,13.42,13.45,13.42,13.45,36719.0
2016-01-06 09:50:00,13.45,13.45,13.42,13.43,30540.0,13.45,13.45,13.42,13.43,30540.0
2016-01-06 09:55:00,13.43,13.43,13.4,13.41,43064.0,13.43,13.43,13.4,13.41,43064.0
2016-01-06 10:00:00,13.4,13.42,13.4,13.41,25708.0,13.4,13.42,13.4,13.41,25708.0
2016-01-06 10:05:00,13.41,13.41,13.31,13.32,152724.0,13.41,13.41,13.31,13.32,152724.0
2016-01-06 10:10:00,13.32,13.33,13.31,13.32,62120.0,13.32,13.33,13.31,13.32,62120.0
2016-01-06 10:15:00,13.33,13.33,13.31,13.32,25634.0,13.33,13.33,13.31,13.32,25634.0
2016-01-06 10:20:00,13.32,13.32,13.27,13.27,124542.0,13.32,13.32,13.27,13.27,124542.0
2016-01-06 10:25:00,13.28,13.29,13.27,13.29,75062.0,13.28,13.29,13.27,13.29,75062.0
2016-01-06 10:30:00,13.28,13.29,13.27,13.28,24436.0,13.28,13.29,13.27,13.28,24436.0
2016-01-06 10:35:00,13.28,13.29,13.26,13.27,48683.0,13.28,13.29,13.26,13.27,48683.0
2016-01-06 10:40:00,13.28,13.29,13.27,13.29,26771.0,13.28,13.29,13.27,13.29,26771.0
2016-01-06 10:45:00,13.28,13.29,13.28,13.29,13907.0,13.28,13.29,13.28,13.29,13907.0
2016-01-06 10:50:00,13.29,13.29,13.28,13.29,16831.0,13.29,13.29,13.28,13.29,16831.0
2016-01-06 10:55:00,13.29,13.29,13.28,13.28,14397.0,13.29,13.29,13.28,13.28,14397.0
2016-01-06 11:00:00,13.28,13.32,13.28,13.32,25698.0,13.28,13.32,13.28,13.32,25698.0
2016-01-06 11:05:00,13.31,13.33,13.31,13.31,30821.0,13.31,13.33,13.31,13.31,30821.0
2016-01-06 11:10:00,13.32,13.33,13.31,13.33,21898.0,13.32,13.33,13.31,13.33,21898.0
2016-01-06 11:15:00,13.33,13.33,13.32,13.33,30521.0,13.33,13.33,13.32,13.33,30521.0
2016-01-06 11:20:00,13.33,13.33,13.32,13.32,89756.0,13.33,13.33,13.32,13.32,89756.0
2016-01-06 11:25:00,13.33,13.33,13.3,13.32,64130.0,13.33,13.33,13.3,13.32,64130.0
2016-01-06 11:30:00,13.32,13.33,13.31,13.32,18939.0,13.32,13.33,13.31,13.32,18939.0
2016-01-06 11:35:00,13.32,13.33,13.31,13.31,27551.0,13.32,13.33,13.31,13.31,27551.0
2016-01-06 11:40:00,13.32,13.32,13.3,13.31,13920.0,13.32,13.32,13.3,13.31,13920.0
2016-01-06 11:45:00,13.31,13.32,13.3,13.31,24814.0,13.31,13.32,13.3,13.31,24814.0
2016-01-06 11:50:00,13.31,13.32,13.29,13.32,87668.0,13.31,13.32,13.29,13.32,87668.0
2016-01-06 11:55:00,13.32,13.32,13.31,13.32,7467.0,13.32,13.32,13.31,13.32,7467.0
2016-01-06 12:00:00,13.32,13.32,13.31,13.32,12961.0,13.32,13.32,13.31,13.32,12961.0
2016-01-06 12:05:00,13.32,13.33,13.32,13.33,47670.0,13.32,13.33,13.32,13.33,47670.0
2016-01-06 12:10:00,13.32,13.32,13.3,13.31,66594.0,13.32,13.32,13.3,13.31,66594.0
2016-01-06 12:15:00,13.3,13.31,13.3,13.31,7088.0,13.3,13.31,13.3,13.31,7088.0
2016-01-06 12:20:00,13.31,13.31,13.3,13.31,11448.0,13.31,13.31,13.3,13.31,11448.0
2016-01-06 12:25:00,13.31,13.32,13.3,13.32,21662.0,13.31,13.32,13.3,13.32,21662.0
2016-01-06 12:30:00,13.31,13.32,13.31,13.32,23026.0,13.31,13.32,13.31,13.32,23026.0
2016-01-06 12:35:00,13.32,13.32,13.31,13.32,31838.0,13.32,13.32,13.31,13.32,31838.0
2016-01-06 12:40:00,13.32,13.32,13.31,13.32,31565.0,13.32,13.32,13.31,13.32,31565.0
2016-01-06 12:45:00,13.31,13.32,13.31,13.32,6869.0,13.31,13.32,13.31,13.32,6869.0
2016-01-06 12:50:00,13.31,13.32,13.31,13.31,18495.0,13.31,13.32,13.31,13.31,18495.0
2016-01-06 12:55:00,13.3,13.32,13.3,13.31,30610.0,13.3,13.32,13.3,13.31,30610.0
2016-01-06 13:00:00,13.31,13.32,13.3,13.32,5786.0,13.31,13.32,13.3,13.32,5786.0
2016-01-06 13:05:00,13.32,13.32,13.31,13.32,30678.0,13.32,13.32,13.31,13.32,30678.0
2016-01-06 13:10:00,13.32,13.33,13.31,13.33,23277.0,13.32,13.33,13.31,13.33,23277.0
2016-01-06 13:15:00,13.33,13.33,13.32,13.32,11456.0,13.33,13.33,13.32,13.32,11456.0
2016-01-06 13:20:00,13.32,13.34,13.32,13.33,39484.0,13.32,13.34,13.32,13.33,39484.0
2016-01-06 13:25:00,13.33,13.34,13.32,13.32,28245.0,13.33,13.34,13.32,13.32,28245.0
2016-01-06 13:30:00,13.33,13.33,13.32,13.32,18920.0,13.33,13.33,13.32,13.32,18920.0
2016-01-06 13:35:00,13.32,13.34,13.32,13.34,20119.0,13.32,13.34,13.32,13.34,20119.0
2016-01-06 13:40:00,13.34,13.35,13.32,13.33,27636.0,13.34,13.35,13.32,13.33,27636.0
2016-01-06 13:45:00,13.32,13.34,13.32,13.34,23223.0,13.32,13.34,13.32,13.34,23223.0
2016-01-06 13:50:00,13.33,13.35,13.33,13.35,31154.0,13.33,13.35,13.33,13.35,31154.0
2016-01-06 13:55:00,13.35,13.38,13.35,13.36,83345.0,13.35,13.38,13.35,13.36,83345.0
2016-01-06 14:00:00,13.36,13.39,13.34,13.38,90714.0,13.36,13.39,13.34,13.38,90714.0
2016-01-06 14:05:00,13.38,13.39,13.37,13.37,40170.0,13.38,13.39,13.37,13.37,40170.0
2016-01-06 14:10:00,13.38,13.38,13.36,13.37,46128.0,13.38,13.38,13.36,13.37,46128.0
2016-01-06 14:15:00,13.37,13.37,13.36,13.37,30829.0,13.37,13.37,13.36,13.37,30829.0
2016-01-06 14:20:00,13.37,13.37,13.36,13.37,26116.0,13.37,13.37,13.36,13.37,26116.0
2016-01-06 14:25:00,13.37,13.37,13.35,13.35,22453.0,13.37,13.37,13.35,13.35,22453.0
2016-01-06 14:30:00,13.36,13.37,13.35,13.36,64900.0,13.36,13.37,13.35,13.36,64900.0
2016-01-06 14:35:00,13.36,13.36,13.35,13.35,25371.0,13.36,13.36,13.35,13.35,25371.0
2016-01-06 14:40:00,13.35,13.36,13.34,13.35,14553.0,13.35,13.36,13.34,13.35,14553.0
2016-01-06 14:45:00,13.36,13.36,13.35,13.35,19816.0,13.36,13.36,13.35,13.35,19816.0
2016-01-06 14:50:00,13.35,13.36,13.35,13.35,24295.0,13.35,13.36,13.35,13.35,24295.0
2016-01-06 14:55:00,13.34,13.35,13.34,13.34,17561.0,13.34,13.35,13.34,13.34,17561.0
2016-01-06 15:00:00,13.35,13.35,13.33,13.34,56799.0,13.35,13.35,13.33,13.34,56799.0
2016-01-06 15:05:00,13.35,13.35,13.34,13.34,19237.0,13.35,13.35,13.34,13.34,19237.0
2016-01-06 15:10:00,13.35,13.35,13.34,13.35,16025.0,13.35,13.35,13.34,13.35,16025.0
2016-01-06 15:15:00,13.35,13.35,13.34,13.34,21983.0,13.35,13.35,13.34,13.34,21983.0
2016-01-06 15:20:00,13.35,13.35,13.34,13.35,24264.0,13.35,13.35,13.34,13.35,24264.0
2016-01-06 15:25:00,13.34,13.35,13.34,13.35,10622.0,13.34,13.35,13.34,13.35,10622.0
2016-01-06 15:30:00,13.35,13.36,13.34,13.36,25692.0,13.35,13.36,13.34,13.36,25692.0
2016-01-06 15:35:00,13.35,13.36,13.35,13.35,8344.0,13.35,13.36,13.35,13.35,8344.0
2016-01-06 15:40:00,13.35,13.36,13.35,13.35,26822.0,13.35,13.36,13.35,13.35,26822.0
2016-01-06 15:45:00,13.36,13.36,13.35,13.36,27557.0,13.36,13.36,13.35,13.36,27557.0
2016-01-06 15:50:00,13.36,13.36,13.35,13.36,54107.0,13.36,13.36,13.35,13.36,54107.0
2016-01-06 15:55:00,13.36,13.36,13.35,13.36,140339.0,13.36,13.36,13.35,13.36,140339.0
2016-01-07 09:30:00,13.47,13.48,13.41,13.43,187025.0,13.47,13.48,13.41,13.43,187025.0
2016-01-07 09:35:00,13.42,13.46,13.42,13.46,141004.0,13.42,13.46,13.42,13.46,141004.0
2016-01-07 09:40:00,13.46,13.47,13.41,13.41,156214.0,13.46,13.47,13.41,13.41,156214.0
2016-01-07 09:45:00,13.42,13.45,13.41,13.43,165191.0,13.42,13.45,13.41,13.43,165191.0
2016-01-07 09:50:00,13.44,13.45,13.41,13.43,85135.0,13.44,13.45,13.41,13.43,85135.0
2016-01-07 09:55:00,13.43,13.45,13.43,13.44,95967.0,13.43,13.45,13.43,13.44,95967.0
2016-01-07 10:00:00,13.44,13.46,13.44,13.45,66942.0,13.44,13.46,13.44,13.45,66942.0
2016-01-07 10:05:00,13.45,13.46,13.44,13.45,93971.0,13.45,13.46,13.44,13.45,93971.0
2016-01-07 10:10:00,13.45,13.47,13.45,13.45,83694.0,13.45,13.47,13.45,13.45,83694.0
2016-01-07 10:15:00,13.45,13.49,13.44,13.47,107691.0,13.45,13.49,13.44,13.47,107691.0
2016-01-07 10:20:00,13.47,13.48,13.46,13.46,35191.0,13.47,13.48,13.46,13.46,35191.0
2016-01-07 10:25:00,13.46,13.47,13.45,13.45,24775.0,13.46,13.47,13.45,13.45,24775.0
2016-01-07 10:30:00,13.46,13.49,13.45,13.48,97572.0,13.46,13.49,13.45,13.48,97572.0
2016-01-07 10:35:00,13.48,13.49,13.41,13.42,364738.0,13.48,13.49,13.41,13.42,364738.0
2016-01-07 10:40:00,13.41,13.42,13.4,13.4,67904.0,13.41,13.42,13.4,13.4,67904.0
2016-01-07 10:45:00,13.4,13.42,13.4,13.41,34821.0,13.4,13.42,13.4,13.41,34821.0
2016-01-07 10:50:00,13.41,13.44,13.41,13.43,44224.0,13.41,13.44,13.41,13.43,44224.0
2016-01-07 10:55:00,13.44,13.47,13.43,13.47,78674.0,13.44,13.47,13.43,13.47,78674.0
2016-01-07 11:00:00,13.46,13.5,13.46,13.5,223120.0,13.46,13.5,13.46,13.5,223120.0
2016-01-07 11:05:00,13.5,13.5,13.48,13.49,86159.0,13.5,13.5,13.48,13.49,86159.0
2016-01-07 11:10:00,13.49,13.5,13.48,13.49,23281.0,13.49,13.5,13.48,13.49,23281.0
2016-01-07 11:15:00,13.49,13.51,13.48,13.5,39972.0,13.49,13.51,13.48,13.5,39972.0
2016-01-07 11:20:00,13.51,13.51,13.47,13.47,69038.0,13.51,13.51,13.47,13.47,69038.0
2016-01-07 11:25:00,13.48,13.51,13.48,13.5,162139.0,13.48,13.51,13.48,13.5,162139.0
2016-01-07 11:30:00,13.51,13.55,13.5,13.52,459533.0,13.51,13.55,13.5,13.52,459533.0
2016-01-07 11:35:00,13.51,13.53,13.51,13.51,207727.0,13.51,13.53,13.51,13.51,207727.0
2016-01-07 11:40:00,13.52,13.52,13.51,13.52,90324.0,13.52,13.52,13.51,13.52,90324.0
2016-01-07 11:45:00,13.51,13.52,13.5,13.51,111698.0,13.51,13.52,13.5,13.51,111698.0
2016-01-07 11:50:00,13.51,13.53,13.5,13.51,61098.0,13.51,13.53,13.5,13.51,61098.0
2016-01-07 11:55:00,13.51,13.52,13.5,13.52,131730.0,13.51,13.52,13.5,13.52,131730.0
2016-01-07 12:00:00,13.51,13.53,13.51,13.52,68707.0,13.51,13.53,13.51,13.52,68707.0
2016-01-07 12:05:00,13.52,13.55,13.52,13.53,134968.0,13.52,13.55,13.52,13.53,134968.0
2016-01-07 12:10:00,13.53,13.6,13.52,13.59,280765.0,13.53,13.6,13.52,13.59,280765.0
2016-01-07 12:15:00,13.6,13.65,13.6,13.61,363709.0,13.6,13.65,13.6,13.61,363709.0
2016-01-07 12:20:00,13.61,13.64,13.61,13.63,153158.0,13.61,13.64,13.61,13.63,153158.0
2016-01-07 12:25:00,13.64,13.67,13.64,13.66,178626.0,13.64,13.67,13.64,13.66,178626.0
2016-01-07 12:30:00,13.65,13.66,13.64,13.65,73153.0,13.65,13.66,13.64,13.65,73153.0
2016-01-07 12:35:00,13.65,13.65,13.62,13.63,148398.0,13.65,13.65,13.62,13.63,148398.0
2016-01-07 12:40:00,13.63,13.64,13.63,13.64,74706.0,13.63,13.64,13.63,13.64,74706.0
2016-01-07 12:45:00,13.64,13.66,13.63,13.65,94807.0,13.64,13.66,13.63,13.65,94807.0
2016-01-07 12:50:00,13.65,13.66,13.64,13.66,135784.0,13.65,13.66,13.64,13.66,135784.0
2016-01-07 12:55:00,13.66,13.7,13.66,13.7,165318.0,13.66,13.7,13.66,13.7,165318.0
2016-01-07 13:00:00,13.7,13.71,13.66,13.68,154114.0,13.7,13.71,13.66,13.68,154114.0
2016-01-07 13:05:00,13.68,13.68,13.66,13.67,62307.0,13.68,13.68,13.66,13.67,62307.0
2016-01-07 13:10:00,13.67,13.67,13.65,13.65,55209.0,13.67,13.67,13.65,13.65,55209.0
2016-01-07 13:15:00,13.65,13.67,13.65,13.66,68727.0,13.65,13.67,13.65,13.66,68727.0
2016-01-07 13:20:00,13.66,13.68,13.65,13.67,100631.0,13.66,13.68,13.65,13.67,100631.0
2016-01-07 13:25:00,13.67,13.68,13.65,13.65,106337.0,13.67,13.68,13.65,13.65,106337.0
2016-01-07 13:30:00,13.66,13.66,13.64,13.65,69546.0,13.66,13.66,13.64,13.65,69546.0
2016-01-07 13:35:00,13.65,13.65,13.63,13.63,95969.0,13.65,13.65,13.63,13.63,95969.0
2016-01-07 13:40:00,13.63,13.64,13.59,13.6,155027.0,13.63,13.64,13.59,13.6,155027.0
2016-01-07 13:45:00,13.6,13.61,13.59,13.61,74724.0,13.6,13.61,13.59,13.61,74724.0
2016-01-07 13:50:00,13.61,13.61,13.6,13.6,33616.0,13.61,13.61,13.6,13.6,33616.0
2016-01-07 13:55:00,13.6,13.63,13.6,13.63,151263.0,13.6,13.63,13.6,13.63,151263.0
2016-01-07 14:00:00,13.64,13.66,13.63,13.66,522715.0,13.64,13.66,13.63,13.66,522715.0
2016-01-07 14:05:00,13.67,13.68,13.66,13.67,84130.0,13.67,13.68,13.66,13.67,84130.0
2016-01-07 14:10:00,13.67,13.68,13.66,13.67,111937.0,13.67,13.68,13.66,13.67,111937.0
2016-01-07 14:15:00,13.67,13.67,13.65,13.66,47316.0,13.67,13.67,13.65,13.66,47316.0
2016-01-07 14:20:00,13.66,13.66,13.64,13.65,54038.0,13.66,13.66,13.64,13.65,54038.0
2016-01-07 14:25:00,13.65,13.66,13.64,13.66,29061.0,13.65,13.66,13.64,13.66,29061.0
2016-01-07 14:30:00,13.66,13.68,13.66,13.67,56942.0,13.66,13.68,13.66,13.67,56942.0
2016-01-07 14:35:00,13.67,13.69,13.67,13.68,34154.0,13.67,13.69,13.67,13.68,34154.0
2016-01-07 14:40:00,13.69,13.69,13.66,13.66,44548.0,13.69,13.69,13.66,13.66,44548.0
2016-01-07 14:45:00,13.67,13.67,13.66,13.66,25093.0,13.67,13.67,13.66,13.66,25093.0
2016-01-07 14:50:00,13.67,13.67,13.66,13.66,28884.0,13.67,13.67,13.66,13.66,28884.0
2016-01-07 14:55:00,13.66,13.68,13.66,13.67,32175.0,13.66,13.68,13.66,13.67,32175.0
2016-01-07 15:00:00,13.68,13.68,13.67,13.68,87448.0,13.68,13.68,13.67,13.68,87448.0
2016-01-07 15:05:00,13.67,13.68,13.65,13.65,76425.0,13.67,13.68,13.65,13.65,76425.0
2016-01-07 15:10:00,13.66,13.66,13.65,13.65,30193.0,13.66,13.66,13.65,13.65,30193.0
2016-01-07 15:15:00,13.66,13.66,13.65,13.66,14543.0,13.66,13.66,13.65,13.66,14543.0
2016-01-07 15:20:00,13.66,13.67,13.65,13.67,99276.0,13.66,13.67,13.65,13.67,99276.0
2016-01-07 15:25:00,13.67,13.67,13.65,13.65,15075.0,13.67,13.67,13.65,13.65,15075.0
2016-01-07 15:30:00,13.65,13.66,13.64,13.65,66074.0,13.65,13.66,13.64,13.65,66074.0
2016-01-07 15:35:00,13.64,13.65,13.64,13.65,71407.0,13.64,13.65,13.64,13.65,71407.0
2016-01-07 15:40:00,13.64,13.65,13.64,13.65,43984.0,13.64,13.65,13.64,13.65,43984.0
2016-01-07 15:45:00,13.65,13.65,13.61,13.62,228495.0,13.65,13.65,13.61,13.62,228495.0
2016-01-07 15:50:00,13.62,13.63,13.61,13.63,107909.0,13.62,13.63,13.61,13.63,107909.0
2016-01-07 15:55:00,13.63,13.63,13.61,13.63,343764.0,13.63,13.63,13.61,13.63,343764.0
2016-01-08 09:30:00,13.41,13.43,13.4,13.4,191393.0,13.41,13.43,13.4,13.4,191393.0
2016-01-08 09:35:00,13.4,13.41,13.38,13.39,114966.0,13.4,13.41,13.38,13.39,114966.0
2016-01-08 09:40:00,13.39,13.42,13.38,13.41,103883.0,13.39,13.42,13.38,13.41,103883.0
2016-01-08 09:45:00,13.41,13.43,13.39,13.4,80832.0,13.41,13.43,13.39,13.4,80832.0
2016-01-08 09:50:00,13.41,13.42,13.38,13.39,40069.0,13.41,13.42,13.38,13.39,40069.0
2016-01-08 09:55:00,13.4,13.4,13.35,13.37,80786.0,13.4,13.4,13.35,13.37,80786.0
2016-01-08 10:00:00,13.36,13.41,13.36,13.39,178803.0,13.36,13.41,13.36,13.39,178803.0
2016-01-08 10:05:00,13.39,13.4,13.37,13.39,63257.0,13.39,13.4,13.37,13.39,63257.0
2016-01-08 10:10:00,13.39,13.4,13.37,13.4,55616.0,13.39,13.4,13.37,13.4,55616.0
2016-01-08 10:15:00,13.39,13.39,13.37,13.38,52892.0,13.39,13.39,13.37,13.38,52892.0
2016-01-08 10:20:00,13.37,13.38,13.36,13.36,43649.0,13.37,13.38,13.36,13.36,43649.0
2016-01-08 10:25:00,13.36,13.36,13.33,13.35,162288.0,13.36,13.36,13.33,13.35,162288.0
2016-01-08 10:30:00,13.34,13.36,13.34,13.35,152588.0,13.34,13.36,13.34,13.35,152588.0
2016-01-08 10:35:00,13.35,13.38,13.34,13.38,50158.0,13.35,13.38,13.34,13.38,50158.0
2016-01-08 10:40:00,13.37,13.38,13.36,13.36,51395.0,13.37,13.38,13.36,13.36,51395.0
2016-01-08 10:45:00,13.37,13.37,13.35,13.35,121512.0,13.37,13.37,13.35,13.35,121512.0
2016-01-08 10:50:00,13.36,13.37,13.35,13.37,59970.0,13.36,13.37,13.35,13.37,59970.0
2016-01-08 10:55:00,13.36,13.38,13.35,13.38,81644.0,13.36,13.38,13.35,13.38,81644.0
2016-01-08 11:00:00,13.38,13.38,13.37,13.38,28943.0,13.38,13.38,13.37,13.38,28943.0
2016-01-08 11:05:00,13.38,13.38,13.36,13.37,46481.0,13.38,13.38,13.36,13.37,46481.0
2016-01-08 11:10:00,13.36,13.38,13.36,13.38,30560.0,13.36,13.38,13.36,13.38,30560.0
2016-01-08 11:15:00,13.38,13.38,13.37,13.38,13844.0,13.38,13.38,13.37,13.38,13844.0
2016-01-08 11:20:00,13.38,13.4,13.37,13.39,130243.0,13.38,13.4,13.37,13.39,130243.0
2016-01-08 11:25:00,13.38,13.39,13.38,13.38,30812.0,13.38,13.39,13.38,13.38,30812.0
2016-01-08 11:30:00,13.38,13.4,13.38,13.4,75705.0,13.38,13.4,13.38,13.4,75705.0
2016-01-08 11:35:00,13.4,13.41,13.39,13.39,104261.0,13.4,13.41,13.39,13.39,104261.0
2016-01-08 11:40:00,13.4,13.4,13.39,13.4,7450.0,13.4,13.4,13.39,13.4,7450.0
2016-01-08 11:45:00,13.39,13.4,13.38,13.38,15653.0,13.39,13.4,13.38,13.38,15653.0
2016-01-08 11:50:00,13.39,13.39,13.38,13.38,19482.0,13.39,13.39,13.38,13.38,19482.0
2016-01-08 11:55:00,13.38,13.39,13.37,13.37,41625.0,13.38,13.39,13.37,13.37,41625.0
2016-01-08 12:00:00,13.37,13.38,13.37,13.38,30090.0,13.37,13.38,13.37,13.38,30090.0
2016-01-08 12:05:00,13.38,13.38,13.36,13.36,24561.0,13.38,13.38,13.36,13.36,24561.0
2016-01-08 12:10:00,13.37,13.39,13.36,13.38,34963.0,13.37,13.39,13.36,13.38,34963.0
2016-01-08 12:15:00,13.38,13.39,13.37,13.37,30981.0,13.38,13.39,13.37,13.37,30981.0
2016-01-08 12:20:00,13.37,13.38,13.35,13.35,23716.0,13.37,13.38,13.35,13.35,23716.0
2016-01-08 12:25:00,13.35,13.36,13.34,13.34,326698.0,13.35,13.36,13.34,13.34,326698.0
2016-01-08 12:30:00,13.34,13.36,13.34,13.36,53283.0,13.34,13.36,13.34,13.36,53283.0
2016-01-08 12:35:00,13.36,13.36,13.35,13.36,17163.0,13.36,13.36,13.35,13.36,17163.0
2016-01-08 12:40:00,13.36,13.36,13.35,13.35,16890.0,13.36,13.36,13.35,13.35,16890.0
2016-01-08 12:45:00,13.35,13.36,13.34,13.35,20786.0,13.35,13.36,13.34,13.35,20786.0
2016-01-08 12:50:00,13.34,13.35,13.34,13.34,61377.0,13.34,13.35,13.34,13.34,61377.0
2016-01-08 12:55:00,13.35,13.35,13.34,13.34,19269.0,13.35,13.35,13.34,13.34,19269.0
2016-01-08 13:00:00,13.34,13.35,13.33,13.33,27498.0,13.34,13.35,13.33,13.33,27498.0
2016-01-08 13:05:00,13.34,13.34,13.32,13.33,66361.0,13.34,13.34,13.32,13.33,66361.0
2016-01-08 13:10:00,13.32,13.33,13.31,13.31,81125.0,13.32,13.33,13.31,13.31,81125.0
2016-01-08 13:15:00,13.31,13.31,13.29,13.3,99838.0,13.31,13.31,13.29,13.3,99838.0
2016-01-08 13:20:00,13.3,13.3,13.24,13.26,209725.0,13.3,13.3,13.24,13.26,209725.0
2016-01-08 13:25:00,13.27,13.27,13.23,13.26,162017.0,13.27,13.27,13.23,13.26,162017.0
2016-01-08 13:30:00,13.25,13.26,13.25,13.25,13452.0,13.25,13.26,13.25,13.25,13452.0
2016-01-08 13:35:00,13.25,13.27,13.25,13.27,24147.0,13.25,13.27,13.25,13.27,24147.0
2016-01-08 13:40:00,13.26,13.27,13.26,13.27,13029.0,13.26,13.27,13.26,13.27,13029.0
2016-01-08 13:45:00,13.27,13.28,13.26,13.28,22466.0,13.27,13.28,13.26,13.28,22466.0
2016-01-08 13:50:00,13.28,13.28,13.27,13.28,24703.0,13.28,13.28,13.27,13.28,24703.0
2016-01-08 13:55:00,13.28,13.28,13.26,13.26,56098.0,13.28,13.28,13.26,13.26,56098.0
2016-01-08 14:00:00,13.26,13.27,13.26,13.26,14440.0,13.26,13.27,13.26,13.26,14440.0
2016-01-08 14:05:00,13.27,13.27,13.26,13.27,18777.0,13.27,13.27,13.26,13.27,18777.0
2016-01-08 14:10:00,13.27,13.28,13.26,13.28,33957.0,13.27,13.28,13.26,13.28,33957.0
2016-01-08 14:15:00,13.28,13.28,13.27,13.27,55160.0,13.28,13.28,13.27,13.27,55160.0
2016-01-08 14:20:00,13.28,13.28,13.26,13.26,18511.0,13.28,13.28,13.26,13.26,18511.0
2016-01-08 14:25:00,13.27,13.28,13.26,13.28,17943.0,13.27,13.28,13.26,13.28,17943.0
2016-01-08 14:30:00,13.28,13.28,13.25,13.26,33024.0,13.28,13.28,13.25,13.26,33024.0
2016-01-08 14:35:00,13.26,13.26,13.25,13.26,7541.0,13.26,13.26,13.25,13.26,7541.0
2016-01-08 14:40:00,13.25,13.28,13.25,13.28,48849.0,13.25,13.28,13.25,13.28,48849.0
2016-01-08 14:45:00,13.28,13.29,13.27,13.28,41116.0,13.28,13.29,13.27,13.28,41116.0
2016-01-08 14:50:00,13.28,13.29,13.27,13.28,80780.0,13.28,13.29,13.27,13.28,80780.0
2016-01-08 14:55:00,13.28,13.28,13.27,13.28,8300.0,13.28,13.28,13.27,13.28,8300.0
2016-01-08 15:00:00,13.28,13.28,13.26,13.27,94423.0,13.28,13.28,13.26,13.27,94423.0
2016-01-08 15:05:00,13.27,13.28,13.26,13.28,88961.0,13.27,13.28,13.26,13.28,88961.0
2016-01-08 15:10:00,13.27,13.28,13.27,13.28,12368.0,13.27,13.28,13.27,13.28,12368.0
2016-01-08 15:15:00,13.28,13.29,13.27,13.29,25264.0,13.28,13.29,13.27,13.29,25264.0
2016-01-08 15:20:00,13.29,13.29,13.28,13.29,3816.0,13.29,13.29,13.28,13.29,3816.0
2016-01-08 15:25:00,13.28,13.29,13.27,13.28,45720.0,13.28,13.29,13.27,13.28,45720.0
2016-01-08 15:30:00,13.27,13.29,13.27,13.29,39616.0,13.27,13.29,13.27,13.29,39616.0
2016-01-08 15:35:00,13.28,13.3,13.28,13.28,44542.0,13.28,13.3,13.28,13.28,44542.0
2016-01-08 15:40:00,13.29,13.29,13.28,13.28,44067.0,13.29,13.29,13.28,13.28,44067.0
2016-01-08 15:45:00,13.28,13.29,13.28,13.29,58789.0,13.28,13.29,13.28,13.29,58789.0
2016-01-08 15:50:00,13.29,13.3,13.28,13.3,126646.0,13.29,13.3,13.28,13.3,126646.0
2016-01-08 15:55:00,13.3,13.3,13.28,13.3,386805.0,13.3,13.3,13.28,13.3,386805.0
2016-01-11 09:30:00,13.39,13.39,13.36,13.36,170555.0,13.39,13.39,13.36,13.36,170555.0
2016-01-11 09:35:00,13.36,13.38,13.35,13.36,100593.0,13.36,13.38,13.35,13.36,100593.0
2016-01-11 09:40:00,13.36,13.37,13.35,13.37,68398.0,13.36,13.37,13.35,13.37,68398.0
2016-01-11 09:45:00,13.36,13.38,13.36,13.37,81219.0,13.36,13.38,13.36,13.37,81219.0
2016-01-11 09:50:00,13.37,13.38,13.36,13.37,127997.0,13.37,13.38,13.36,13.37,127997.0
2016-01-11 09:55:00,13.37,13.38,13.36,13.37,49056.0,13.37,13.38,13.36,13.37,49056.0
2016-01-11 10:00:00,13.37,13.37,13.34,13.36,121594.0,13.37,13.37,13.34,13.36,121594.0
2016-01-11 10:05:00,13.35,13.37,13.35,13.37,21668.0,13.35,13.37,13.35,13.37,21668.0
2016-01-11 10:10:00,13.36,13.37,13.35,13.35,47442.0,13.36,13.37,13.35,13.35,47442.0
2016-01-11 10:15:00,13.35,13.37,13.34,13.35,73435.0,13.35,13.37,13.34,13.35,73435.0
2016-01-11 10:20:00,13.36,13.36,13.32,13.32,119230.0,13.36,13.36,13.32,13.32,119230.0
2016-01-11 10:25:00,13.32,13.34,13.31,13.33,26406.0,13.32,13.34,13.31,13.33,26406.0
2016-01-11 10:30:00,13.33,13.34,13.33,13.33,13696.0,13.33,13.34,13.33,13.33,13696.0
2016-01-11 10:35:00,13.33,13.34,13.32,13.33,9836.0,13.33,13.34,13.32,13.33,9836.0
2016-01-11 10:40:00,13.32,13.33,13.31,13.32,22427.0,13.32,13.33,13.31,13.32,22427.0
2016-01-11 10:45:00,13.32,13.34,13.32,13.33,23050.0,13.32,13.34,13.32,13.33,23050.0
2016-01-11 10:50:00,13.33,13.34,13.31,13.32,68690.0,13.33,13.34,13.31,13.32,68690.0
2016-01-11 10:55:00,13.32,13.33,13.31,13.33,39236.0,13.32,13.33,13.31,13.33,39236.0
2016-01-11 11:00:00,13.33,13.35,13.32,13.35,47579.0,13.33,13.35,13.32,13.35,47579.0
2016-01-11 11:05:00,13.35,13.35,13.32,13.33,32290.0,13.35,13.35,13.32,13.33,32290.0
2016-01-11 11:10:00,13.33,13.34,13.32,13.34,19029.0,13.33,13.34,13.32,13.34,19029.0
2016-01-11 11:15:00,13.34,13.34,13.33,13.33,17745.0,13.34,13.34,13.33,13.33,17745.0
2016-01-11 11:20:00,13.33,13.34,13.33,13.34,9629.0,13.33,13.34,13.33,13.34,9629.0
2016-01-11 11:25:00,13.33,13.35,13.33,13.33,54317.0,13.33,13.35,13.33,13.33,54317.0
2016-01-11 11:30:00,13.33,13.34,13.32,13.33,26947.0,13.33,13.34,13.32,13.33,26947.0
2016-01-11 11:35:00,13.33,13.33,13.31,13.31,48513.0,13.33,13.33,13.31,13.31,48513.0
2016-01-11 11:40:00,13.32,13.32,13.31,13.32,38291.0,13.32,13.32,13.31,13.32,38291.0
2016-01-11 11:45:00,13.32,13.33,13.31,13.32,55382.0,13.32,13.33,13.31,13.32,55382.0
2016-01-11 11:50:00,13.32,13.33,13.32,13.33,33914.0,13.32,13.33,13.32,13.33,33914.0
2016-01-11 11:55:00,13.33,13.33,13.32,13.32,11993.0,13.33,13.33,13.32,13.32,11993.0
2016-01-11 12:00:00,13.33,13.34,13.32,13.33,19310.0,13.33,13.34,13.32,13.33,19310.0
2016-01-11 12:05:00,13.33,13.34,13.31,13.32,245797.0,13.33,13.34,13.31,13.32,245797.0
2016-01-11 12:10:00,13.32,13.33,13.31,13.33,20865.0,13.32,13.33,13.31,13.33,20865.0
2016-01-11 12:15:00,13.33,13.33,13.31,13.31,16250.0,13.33,13.33,13.31,13.31,16250.0
2016-01-11 12:20:00,13.31,13.32,13.31,13.31,8515.0,13.31,13.32,13.31,13.31,8515.0
2016-01-11 12:25:00,13.32,13.32,13.31,13.32,16317.0,13.32,13.32,13.31,13.32,16317.0
2016-01-11 12:30:00,13.32,13.33,13.31,13.32,14154.0,13.32,13.33,13.31,13.32,14154.0
2016-01-11 12:35:00,13.32,13.33,13.31,13.32,17606.0,13.32,13.33,13.31,13.32,17606.0
2016-01-11 12:40:00,13.32,13.33,13.31,13.33,20674.0,13.32,13.33,13.31,13.33,20674.0
2016-01-11 12:45:00,13.32,13.33,13.32,13.32,7545.0,13.32,13.33,13.32,13.32,7545.0
2016-01-11 12:50:00,13.33,13.34,13.32,13.32,38897.0,13.33,13.34,13.32,13.32,38897.0
2016-01-11 12:55:00,13.32,13.33,13.31,13.32,20004.0,13.32,13.33,13.31,13.32,20004.0
2016-01-11 13:00:00,13.32,13.32,13.3,13.3,21797.0,13.32,13.32,13.3,13.3,21797.0
2016-01-11 13:05:00,13.31,13.31,13.27,13.27,41791.0,13.31,13.31,13.27,13.27,41791.0
2016-01-11 13:10:00,13.27,13.28,13.26,13.28,72484.0,13.27,13.28,13.26,13.28,72484.0
2016-01-11 13:15:00,13.27,13.28,13.24,13.25,45275.0,13.27,13.28,13.24,13.25,45275.0
2016-01-11 13:20:00,13.24,13.25,13.21,13.22,83334.0,13.24,13.25,13.21,13.22,83334.0
2016-01-11 13:25:00,13.23,13.24,13.22,13.23,16337.0,13.23,13.24,13.22,13.23,16337.0
2016-01-11 13:30:00,13.23,13.27,13.23,13.27,46807.0,13.23,13.27,13.23,13.27,46807.0
2016-01-11 13:35:00,13.26,13.27,13.24,13.25,35848.0,13.26,13.27,13.24,13.25,35848.0
2016-01-11 13:40:00,13.25,13.25,13.23,13.25,28756.0,13.25,13.25,13.23,13.25,28756.0
2016-01-11 13:45:00,13.24,13.25,13.22,13.23,33490.0,13.24,13.25,13.22,13.23,33490.0
2016-01-11 13:50:00,13.22,13.23,13.2,13.2,47011.0,13.22,13.23,13.2,13.2,47011.0
2016-01-11 13:55:00,13.21,13.21,13.2,13.2,14850.0,13.21,13.21,13.2,13.2,14850.0
2016-01-11 14:00:00,13.21,13.21,13.19,13.19,37260.0,13.21,13.21,13.19,13.19,37260.0
2016-01-11 14:05:00,13.2,13.2,13.19,13.2,16055.0,13.2,13.2,13.19,13.2,16055.0
2016-01-11 14:10:00,13.19,13.2,13.19,13.2,6537.0,13.19,13.2,13.19,13.2,6537.0
2016-01-11 14:15:00,13.2,13.2,13.19,13.19,14032.0,13.2,13.2,13.19,13.19,14032.0
2016-01-11 14:20:00,13.19,13.2,13.19,13.19,11622.0,13.19,13.2,13.19,13.19,11622.0
2016-01-11 14:25:00,13.2,13.2,13.19,13.19,10579.0,13.2,13.2,13.19,13.19,10579.0
2016-01-11 14:30:00,13.2,13.21,13.19,13.2,28090.0,13.2,13.21,13.19,13.2,28090.0
2016-01-11 14:35:00,13.21,13.21,13.18,13.19,49586.0,13.21,13.21,13.18,13.19,49586.0
2016-01-11 14:40:00,13.19,13.2,13.18,13.2,21970.0,13.19,13.2,13.18,13.2,21970.0
2016-01-11 14:45:00,13.19,13.21,13.19,13.21,31194.0,13.19,13.21,13.19,13.21,31194.0
2016-01-11 14:50:00,13.2,13.21,13.2,13.21,7718.0,13.2,13.21,13.2,13.21,7718.0
2016-01-11 14:55:00,13.21,13.23,13.2,13.23,32489.0,13.21,13.23,13.2,13.23,32489.0
2016-01-11 15:00:00,13.22,13.23,13.21,13.22,34347.0,13.22,13.23,13.21,13.22,34347.0
2016-01-11 15:05:00,13.21,13.22,13.21,13.21,20432.0,13.21,13.22,13.21,13.21,20432.0
2016-01-11 15:10:00,13.21,13.22,13.21,13.21,8423.0,13.21,13.22,13.21,13.21,8423.0
2016-01-11 15:15:00,13.21,13.22,13.21,13.22,23217.0,13.21,13.22,13.21,13.22,23217.0
2016-01-11 15:20:00,13.21,13.22,13.2,13.21,31070.0,13.21,13.22,13.2,13.21,31070.0
2016-01-11 15:25:00,13.2,13.21,13.2,13.21,20352.0,13.2,13.21,13.2,13.21,20352.0
2016-01-11 15:30:00,13.21,13.21,13.2,13.21,9189.0,13.21,13.21,13.2,13.21,9189.0
2016-01-11 15:35:00,13.2,13.21,13.2,13.2,29038.0,13.2,13.21,13.2,13.2,29038.0
2016-01-11 15:40:00,13.2,13.21,13.2,13.21,220961.0,13.2,13.21,13.2,13.21,220961.0
2016-01-11 15:45:00,13.2,13.22,13.2,13.22,83529.0,13.2,13.22,13.2,13.22,83529.0
2016-01-11 15:50:00,13.21,13.22,13.21,13.22,48569.0,13.21,13.22,13.21,13.22,48569.0
2016-01-11 15:55:00,13.22,13.23,13.21,13.22,175041.0,13.22,13.23,13.21,13.22,175041.0
2016-01-12 09:30:00,13.17,13.17,13.13,13.13,208084.0,13.17,13.17,13.13,13.13,208084.0
2016-01-12 09:35:00,13.14,13.14,13.11,13.13,159238.0,13.14,13.14,13.11,13.13,159238.0
2016-01-12 09:40:00,13.13,13.14,13.12,13.14,135321.0,13.13,13.14,13.12,13.14,135321.0
2016-01-12 09:45:00,13.14,13.15,13.13,13.15,41390.0,13.14,13.15,13.13,13.15,41390.0
2016-01-12 09:50:00,13.14,13.16,13.14,13.15,69390.0,13.14,13.16,13.14,13.15,69390.0
2016-01-12 09:55:00,13.15,13.16,13.13,13.14,75649.0,13.15,13.16,13.13,13.14,75649.0
2016-01-12 10:00:00,13.13,13.14,13.12,13.13,139487.0,13.13,13.14,13.12,13.13,139487.0
2016-01-12 10:05:00,13.12,13.14,13.11,13.13,44600.0,13.12,13.14,13.11,13.13,44600.0
2016-01-12 10:10:00,13.13,13.14,13.13,13.14,30189.0,13.13,13.14,13.13,13.14,30189.0
2016-01-12 10:15:00,13.14,13.15,13.12,13.13,67266.0,13.14,13.15,13.12,13.13,67266.0
2016-01-12 10:20:00,13.13,13.13,13.12,13.13,29145.0,13.13,13.13,13.12,13.13,29145.0
2016-01-12 10:25:00,13.13,13.13,13.11,13.12,158203.0,13.13,13.13,13.11,13.12,158203.0
2016-01-12 10:30:00,13.12,13.12,13.11,13.11,62282.0,13.12,13.12,13.11,13.11,62282.0
2016-01-12 10:35:00,13.12,13.12,13.1,13.11,89645.0,13.12,13.12,13.1,13.11,89645.0
2016-01-12 10:40:00,13.12,13.13,13.11,13.12,47387.0,13.12,13.13,13.11,13.12,47387.0
2016-01-12 10:45:00,13.11,13.12,13.1,13.12,73799.0,13.11,13.12,13.1,13.12,73799.0
2016-01-12 10:50:00,13.12,13.16,13.11,13.13,89822.0,13.12,13.16,13.11,13.13,89822.0
2016-01-12 10:55:00,13.12,13.14,13.12,13.14,26933.0,13.12,13.14,13.12,13.14,26933.0
2016-01-12 11:00:00,13.14,13.15,13.13,13.13,45949.0,13.14,13.15,13.13,13.13,45949.0
2016-01-12 11:05:00,13.13,13.14,13.13,13.13,10656.0,13.13,13.14,13.13,13.13,10656.0
2016-01-12 11:10:00,13.14,13.15,13.12,13.14,44862.0,13.14,13.15,13.12,13.14,44862.0
2016-01-12 11:15:00,13.15,13.15,13.13,13.14,33539.0,13.15,13.15,13.13,13.14,33539.0
2016-01-12 11:20:00,13.14,13.15,13.13,13.13,12708.0,13.14,13.15,13.13,13.13,12708.0
2016-01-12 11:25:00,13.13,13.14,13.12,13.13,95321.0,13.13,13.14,13.12,13.13,95321.0
2016-01-12 11:30:00,13.13,13.14,13.13,13.14,19765.0,13.13,13.14,13.13,13.14,19765.0
2016-01-12 11:35:00,13.13,13.14,13.13,13.13,24814.0,13.13,13.14,13.13,13.13,24814.0
2016-01-12 11:40:00,13.13,13.14,13.12,13.13,87186.0,13.13,13.14,13.12,13.13,87186.0
2016-01-12 11:45:00,13.13,13.13,13.12,13.12,21913.0,13.13,13.13,13.12,13.12,21913.0
2016-01-12 11:50:00,13.13,13.13,13.12,13.12,6540.0,13.13,13.13,13.12,13.12,6540.0
2016-01-12 11:55:00,13.12,13.13,13.12,13.13,14451.0,13.12,13.13,13.12,13.13,14451.0
2016-01-12 12:00:00,13.13,13.14,13.12,13.12,38620.0,13.13,13.14,13.12,13.12,38620.0
2016-01-12 12:05:00,13.12,13.13,13.12,13.12,23789.0,13.12,13.13,13.12,13.12,23789.0
2016-01-12 12:10:00,13.13,13.14,13.12,13.14,82727.0,13.13,13.14,13.12,13.14,82727.0
2016-01-12 12:15:00,13.13,13.14,13.13,13.13,16102.0,13.13,13.14,13.13,13.13,16102.0
2016-01-12 12:20:00,13.13,13.14,13.13,13.13,5472.0,13.13,13.14,13.13,13.13,5472.0
2016-01-12 12:25:00,13.13,13.14,13.13,13.13,29870.0,13.13,13.14,13.13,13.13,29870.0
2016-01-12 12:30:00,13.13,13.14,13.12,13.14,75756.0,13.13,13.14,13.12,13.14,75756.0
2016-01-12 12:35:00,13.13,13.14,13.13,13.14,37126.0,13.13,13.14,13.13,13.14,37126.0
2016-01-12 12:40:00,13.13,13.14,13.12,13.12,36308.0,13.13,13.14,13.12,13.12,36308.0
2016-01-12 12:45:00,13.13,13.13,13.12,13.13,24610.0,13.13,13.13,13.12,13.13,24610.0
2016-01-12 12:50:00,13.12,13.13,13.12,13.12,24187.0,13.12,13.13,13.12,13.12,24187.0
2016-01-12 12:55:00,13.12,13.13,13.12,13.13,29781.0,13.12,13.13,13.12,13.13,29781.0
2016-01-12 13:00:00,13.13,13.14,13.12,13.13,13092.0,13.13,13.14,13.12,13.13,13092.0
2016-01-12 13:05:00,13.13,13.13,13.12,13.13,12922.0,13.13,13.13,13.12,13.13,12922.0
2016-01-12 13:10:00,13.13,13.13,13.11,13.12,26003.0,13.13,13.13,13.11,13.12,26003.0
2016-01-12 13:15:00,13.12,13.12,13.11,13.12,22209.0,13.12,13.12,13.11,13.12,22209.0
2016-01-12 13:20:00,13.12,13.13,13.11,13.12,47717.0,13.12,13.13,13.11,13.12,47717.0
2016-01-12 13:25:00,13.12,13.12,13.11,13.12,15419.0,13.12,13.12,13.11,13.12,15419.0
2016-01-12 13:30:00,13.12,13.14,13.12,13.13,41006.0,13.12,13.14,13.12,13.13,41006.0
2016-01-12 13:35:00,13.13,13.14,13.13,13.13,19873.0,13.13,13.14,13.13,13.13,19873.0
2016-01-12 13:40:00,13.13,13.14,13.13,13.14,5125.0,13.13,13.14,13.13,13.14,5125.0
2016-01-12 13:45:00,13.14,13.15,13.13,13.14,7915.0,13.14,13.15,13.13,13.14,7915.0
2016-01-12 13:50:00,13.15,13.15,13.14,13.15,14052.0,13.15,13.15,13.14,13.15,14052.0
2016-01-12 13:55:00,13.15,13.15,13.14,13.14,10155.0,13.15,13.15,13.14,13.14,10155.0
2016-01-12 14:00:00,13.14,13.15,13.14,13.15,15712.0,13.14,13.15,13.14,13.15,15712.0
2016-01-12 14:05:00,13.15,13.15,13.14,13.14,10027.0,13.15,13.15,13.14,13.14,10027.0
2016-01-12 14:10:00,13.14,13.16,13.14,13.16,7562.0,13.14,13.16,13.14,13.16,7562.0
2016-01-12 14:15:00,13.16,13.16,13.15,13.16,13267.0,13.16,13.16,13.15,13.16,13267.0
2016-01-12 14:20:00,13.16,13.2,13.16,13.19,111855.0,13.16,13.2,13.16,13.19,111855.0
2016-01-12 14:25:00,13.19,13.19,13.17,13.17,40877.0,13.19,13.19,13.17,13.17,40877.0
2016-01-12 14:30:00,13.17,13.17,13.16,13.16,87924.0,13.17,13.17,13.16,13.16,87924.0
2016-01-12 14:35:00,13.16,13.17,13.16,13.16,12108.0,13.16,13.17,13.16,13.16,12108.0
2016-01-12 14:40:00,13.17,13.17,13.16,13.17,10475.0,13.17,13.17,13.16,13.17,10475.0
2016-01-12 14:45:00,13.18,13.18,13.16,13.17,17265.0,13.18,13.18,13.16,13.17,17265.0
2016-01-12 14:50:00,13.16,13.17,13.16,13.17,16456.0,13.16,13.17,13.16,13.17,16456.0
2016-01-12 14:55:00,13.16,13.17,13.15,13.17,52362.0,13.16,13.17,13.15,13.17,52362.0
2016-01-12 15:00:00,13.17,13.17,13.16,13.17,13450.0,13.17,13.17,13.16,13.17,13450.0
2016-01-12 15:05:00,13.17,13.17,13.16,13.17,32026.0,13.17,13.17,13.16,13.17,32026.0
2016-01-12 15:10:00,13.17,13.17,13.16,13.17,19677.0,13.17,13.17,13.16,13.17,19677.0
2016-01-12 15:15:00,13.17,13.18,13.16,13.17,39082.0,13.17,13.18,13.16,13.17,39082.0
2016-01-12 15:20:00,13.16,13.17,13.16,13.17,22552.0,13.16,13.17,13.16,13.17,22552.0
2016-01-12 15:25:00,13.17,13.17,13.16,13.17,6817.0,13.17,13.17,13.16,13.17,6817.0
2016-01-12 15:30:00,13.17,13.17,13.16,13.17,15465.0,13.17,13.17,13.16,13.17,15465.0
2016-01-12 15:35:00,13.17,13.17,13.16,13.17,18967.0,13.17,13.17,13.16,13.17,18967.0
2016-01-12 15:40:00,13.17,13.17,13.16,13.17,19525.0,13.17,13.17,13.16,13.17,19525.0
2016-01-12 15:45:00,13.17,13.17,13.16,13.17,58250.0,13.17,13.17,13.16,13.17,58250.0
2016-01-12 15:50:00,13.17,13.17,13.16,13.17,56737.0,13.17,13.17,13.16,13.17,56737.0
2016-01-12 15:55:00,13.17,13.17,13.15,13.15,262515.0,13.17,13.17,13.15,13.15,262515.0
2016-01-13 09:30:00,13.31,13.32,13.29,13.3,155585.0,13.31,13.32,13.29,13.3,155585.0
2016-01-13 09:35:00,13.3,13.37,13.3,13.35,251379.0,13.3,13.37,13.3,13.35,251379.0
2016-01-13 09:40:00,13.35,13.38,13.34,13.37,64808.0,13.35,13.38,13.34,13.37,64808.0
2016-01-13 09:45:00,13.37,13.38,13.35,13.36,50271.0,13.37,13.38,13.35,13.36,50271.0
2016-01-13 09:50:00,13.36,13.41,13.36,13.39,388321.0,13.36,13.41,13.36,13.39,388321.0
2016-01-13 09:55:00,13.39,13.47,13.39,13.43,671373.0,13.39,13.47,13.39,13.43,671373.0
2016-01-13 10:00:00,13.43,13.46,13.43,13.45,90019.0,13.43,13.46,13.43,13.45,90019.0
2016-01-13 10:05:00,13.45,13.45,13.42,13.42,64899.0,13.45,13.45,13.42,13.42,64899.0
2016-01-13 10:10:00,13.42,13.43,13.41,13.43,33583.0,13.42,13.43,13.41,13.43,33583.0
2016-01-13 10:15:00,13.42,13.43,13.41,13.42,111266.0,13.42,13.43,13.41,13.42,111266.0
2016-01-13 10:20:00,13.41,13.43,13.41,13.42,42973.0,13.41,13.43,13.41,13.42,42973.0
2016-01-13 10:25:00,13.43,13.43,13.41,13.42,55612.0,13.43,13.43,13.41,13.42,55612.0
2016-01-13 10:30:00,13.42,13.47,13.42,13.45,501631.0,13.42,13.47,13.42,13.45,501631.0
2016-01-13 10:35:00,13.45,13.46,13.43,13.45,68576.0,13.45,13.46,13.43,13.45,68576.0
2016-01-13 10:40:00,13.44,13.52,13.44,13.49,289349.0,13.44,13.52,13.44,13.49,289349.0
2016-01-13 10:45:00,13.5,13.53,13.48,13.5,184751.0,13.5,13.53,13.48,13.5,184751.0
2016-01-13 10:50:00,13.51,13.52,13.49,13.5,142273.0,13.51,13.52,13.49,13.5,142273.0
2016-01-13 10:55:00,13.5,13.51,13.47,13.47,268209.0,13.5,13.51,13.47,13.47,268209.0
2016-01-13 11:00:00,13.47,13.5,13.47,13.47,103091.0,13.47,13.5,13.47,13.47,103091.0
2016-01-13 11:05:00,13.47,13.49,13.46,13.47,84376.0,13.47,13.49,13.46,13.47,84376.0
2016-01-13 11:10:00,13.47,13.48,13.47,13.48,207159.0,13.47,13.48,13.47,13.48,207159.0
2016-01-13 11:15:00,13.48,13.5,13.47,13.48,168497.0,13.48,13.5,13.47,13.48,168497.0
2016-01-13 11:20:00,13.49,13.5,13.48,13.49,33478.0,13.49,13.5,13.48,13.49,33478.0
2016-01-13 11:25:00,13.48,13.49,13.46,13.46,218153.0,13.48,13.49,13.46,13.46,218153.0
2016-01-13 11:30:00,13.47,13.49,13.47,13.48,112357.0,13.47,13.49,13.47,13.48,112357.0
2016-01-13 11:35:00,13.48,13.5,13.48,13.49,140187.0,13.48,13.5,13.48,13.49,140187.0
2016-01-13 11:40:00,13.49,13.49,13.48,13.49,45358.0,13.49,13.49,13.48,13.49,45358.0
2016-01-13 11:45:00,13.48,13.49,13.48,13.48,38743.0,13.48,13.49,13.48,13.48,38743.0
2016-01-13 11:50:00,13.49,13.51,13.48,13.5,58260.0,13.49,13.51,13.48,13.5,58260.0
2016-01-13 11:55:00,13.51,13.51,13.49,13.51,56214.0,13.51,13.51,13.49,13.51,56214.0
2016-01-13 12:00:00,13.51,13.51,13.5,13.5,17610.0,13.51,13.51,13.5,13.5,17610.0
2016-01-13 12:05:00,13.5,13.52,13.5,13.51,97744.0,13.5,13.52,13.5,13.51,97744.0
2016-01-13 12:10:00,13.51,13.51,13.49,13.5,45850.0,13.51,13.51,13.49,13.5,45850.0
2016-01-13 12:15:00,13.49,13.51,13.49,13.5,36177.0,13.49,13.51,13.49,13.5,36177.0
2016-01-13 12:20:00,13.5,13.51,13.49,13.49,45017.0,13.5,13.51,13.49,13.49,45017.0
2016-01-13 12:25:00,13.5,13.51,13.49,13.51,24834.0,13.5,13.51,13.49,13.51,24834.0
2016-01-13 12:30:00,13.51,13.52,13.5,13.52,46313.0,13.51,13.52,13.5,13.52,46313.0
2016-01-13 12:35:00,13.51,13.52,13.5,13.5,34160.0,13.51,13.52,13.5,13.5,34160.0
2016-01-13 12:40:00,13.5,13.52,13.5,13.51,62619.0,13.5,13.52,13.5,13.51,62619.0
2016-01-13 12:45:00,13.51,13.52,13.5,13.5,30353.0,13.51,13.52,13.5,13.5,30353.0
2016-01-13 12:50:00,13.51,13.51,13.5,13.51,42409.0,13.51,13.51,13.5,13.51,42409.0
2016-01-13 12:55:00,13.51,13.51,13.5,13.51,33479.0,13.51,13.51,13.5,13.51,33479.0
2016-01-13 13:00:00,13.51,13.51,13.49,13.49,51548.0,13.51,13.51,13.49,13.49,51548.0
2016-01-13 13:05:00,13.49,13.51,13.49,13.5,32213.0,13.49,13.51,13.49,13.5,32213.0
2016-01-13 13:10:00,13.49,13.5,13.48,13.48,52073.0,13.49,13.5,13.48,13.48,52073.0
2016-01-13 13:15:00,13.49,13.5,13.48,13.49,60845.0,13.49,13.5,13.48,13.49,60845.0
2016-01-13 13:20:00,13.48,13.49,13.47,13.48,89889.0,13.48,13.49,13.47,13.48,89889.0
2016-01-13 13:25:00,13.47,13.48,13.47,13.47,17667.0,13.47,13.48,13.47,13.47,17667.0
2016-01-13 13:30:00,13.48,13.48,13.46,13.46,54998.0,13.48,13.48,13.46,13.46,54998.0
2016-01-13 13:35:00,13.46,13.47,13.46,13.46,19614.0,13.46,13.47,13.46,13.46,19614.0
2016-01-13 13:40:00,13.46,13.47,13.46,13.46,17673.0,13.46,13.47,13.46,13.46,17673.0
2016-01-13 13:45:00,13.47,13.49,13.46,13.48,103849.0,13.47,13.49,13.46,13.48,103849.0
2016-01-13 13:50:00,13.49,13.5,13.48,13.49,45406.0,13.49,13.5,13.48,13.49,45406.0
2016-01-13 13:55:00,13.49,13.51,13.48,13.51,28574.0,13.49,13.51,13.48,13.51,28574.0
2016-01-13 14:00:00,13.5,13.51,13.49,13.5,39587.0,13.5,13.51,13.49,13.5,39587.0
2016-01-13 14:05:00,13.5,13.51,13.49,13.5,21345.0,13.5,13.51,13.49,13.5,21345.0
2016-01-13 14:10:00,13.5,13.51,13.5,13.5,36554.0,13.5,13.51,13.5,13.5,36554.0
2016-01-13 14:15:00,13.5,13.52,13.5,13.51,37213.0,13.5,13.52,13.5,13.51,37213.0
2016-01-13 14:20:00,13.51,13.51,13.5,13.5,18032.0,13.51,13.51,13.5,13.5,18032.0
2016-01-13 14:25:00,13.5,13.51,13.49,13.49,48087.0,13.5,13.51,13.49,13.49,48087.0
2016-01-13 14:30:00,13.5,13.51,13.49,13.5,44371.0,13.5,13.51,13.49,13.5,44371.0
2016-01-13 14:35:00,13.5,13.5,13.48,13.49,24567.0,13.5,13.5,13.48,13.49,24567.0
2016-01-13 14:40:00,13.48,13.49,13.48,13.49,35620.0,13.48,13.49,13.48,13.49,35620.0
2016-01-13 14:45:00,13.49,13.5,13.48,13.48,31574.0,13.49,13.5,13.48,13.48,31574.0
2016-01-13 14:50:00,13.48,13.49,13.47,13.48,23799.0,13.48,13.49,13.47,13.48,23799.0
2016-01-13 14:55:00,13.48,13.48,13.47,13.48,4836.0,13.48,13.48,13.47,13.48,4836.0
2016-01-13 15:00:00,13.47,13.48,13.46,13.46,33017.0,13.47,13.48,13.46,13.46,33017.0
2016-01-13 15:05:00,13.46,13.47,13.46,13.46,93836.0,13.46,13.47,13.46,13.46,93836.0
2016-01-13 15:10:00,13.46,13.47,13.46,13.46,14930.0,13.46,13.47,13.46,13.46,14930.0
2016-01-13 15:15:00,13.46,13.48,13.46,13.48,101954.0,13.46,13.48,13.46,13.48,101954.0
2016-01-13 15:20:00,13.48,13.48,13.47,13.48,35715.0,13.48,13.48,13.47,13.48,35715.0
2016-01-13 15:25:00,13.48,13.49,13.47,13.48,49874.0,13.48,13.49,13.47,13.48,49874.0
2016-01-13 15:30:00,13.49,13.49,13.48,13.48,18483.0,13.49,13.49,13.48,13.48,18483.0
2016-01-13 15:35:00,13.48,13.48,13.47,13.48,63863.0,13.48,13.48,13.47,13.48,63863.0
2016-01-13 15:40:00,13.48,13.48,13.47,13.48,58466.0,13.48,13.48,13.47,13.48,58466.0
2016-01-13 15:45:00,13.48,13.48,13.47,13.48,64190.0,13.48,13.48,13.47,13.48,64190.0
2016-01-13 15:50:00,13.48,13.48,13.47,13.48,181001.0,13.48,13.48,13.47,13.48,181001.0
2016-01-13 15:55:00,13.48,13.5,13.47,13.48,515743.0,13.48,13.5,13.47,13.48,515743.0
2016-01-14 09:30:00,13.2,13.22,13.18,13.21,834972.0,13.2,13.22,13.18,13.21,834972.0
2016-01-14 09:35:00,13.2,13.2,13.17,13.18,166926.0,13.2,13.2,13.17,13.18,166926.0
2016-01-14 09:40:00,13.18,13.18,13.16,13.17,126883.0,13.18,13.18,13.16,13.17,126883.0
2016-01-14 09:45:00,13.17,13.18,13.16,13.17,123771.0,13.17,13.18,13.16,13.17,123771.0
2016-01-14 09:50:00,13.16,13.17,13.16,13.17,122596.0,13.16,13.17,13.16,13.17,122596.0
2016-01-14 09:55:00,13.17,13.18,13.14,13.16,235695.0,13.17,13.18,13.14,13.16,235695.0
2016-01-14 10:00:00,13.16,13.19,13.14,13.18,141320.0,13.16,13.19,13.14,13.18,141320.0
2016-01-14 10:05:00,13.18,13.19,13.16,13.17,64992.0,13.18,13.19,13.16,13.17,64992.0
2016-01-14 10:10:00,13.17,13.18,13.16,13.16,52846.0,13.17,13.18,13.16,13.16,52846.0
2016-01-14 10:15:00,13.17,13.17,13.15,13.16,76065.0,13.17,13.17,13.15,13.16,76065.0
2016-01-14 10:20:00,13.16,13.16,13.14,13.15,73553.0,13.16,13.16,13.14,13.15,73553.0
2016-01-14 10:25:00,13.15,13.16,13.14,13.15,57314.0,13.15,13.16,13.14,13.15,57314.0
2016-01-14 10:30:00,13.15,13.16,13.13,13.16,199353.0,13.15,13.16,13.13,13.16,199353.0
2016-01-14 10:35:00,13.15,13.16,13.12,13.14,215343.0,13.15,13.16,13.12,13.14,215343.0
2016-01-14 10:40:00,13.15,13.16,13.14,13.14,40196.0,13.15,13.16,13.14,13.14,40196.0
2016-01-14 10:45:00,13.14,13.15,13.14,13.15,8291.0,13.14,13.15,13.14,13.15,8291.0
2016-01-14 10:50:00,13.15,13.15,13.14,13.15,10064.0,13.15,13.15,13.14,13.15,10064.0
2016-01-14 10:55:00,13.14,13.15,13.14,13.15,43939.0,13.14,13.15,13.14,13.15,43939.0
2016-01-14 11:00:00,13.14,13.16,13.13,13.15,139675.0,13.14,13.16,13.13,13.15,139675.0
2016-01-14 11:05:00,13.15,13.15,13.14,13.15,26271.0,13.15,13.15,13.14,13.15,26271.0
2016-01-14 11:10:00,13.15,13.16,13.14,13.16,55765.0,13.15,13.16,13.14,13.16,55765.0
2016-01-14 11:15:00,13.16,13.17,13.14,13.17,46455.0,13.16,13.17,13.14,13.17,46455.0
2016-01-14 11:20:00,13.16,13.17,13.16,13.17,42160.0,13.16,13.17,13.16,13.17,42160.0
2016-01-14 11:25:00,13.16,13.17,13.15,13.16,37961.0,13.16,13.17,13.15,13.16,37961.0
2016-01-14 11:30:00,13.15,13.17,13.15,13.16,136017.0,13.15,13.17,13.15,13.16,136017.0
2016-01-14 11:35:00,13.16,13.16,13.15,13.15,34764.0,13.16,13.16,13.15,13.15,34764.0
2016-01-14 11:40:00,13.15,13.16,13.15,13.16,9577.0,13.15,13.16,13.15,13.16,9577.0
2016-01-14 11:45:00,13.16,13.16,13.15,13.16,2737.0,13.16,13.16,13.15,13.16,2737.0
2016-01-14 11:50:00,13.16,13.16,13.15,13.15,13400.0,13.16,13.16,13.15,13.15,13400.0
2016-01-14 11:55:00,13.16,13.16,13.15,13.16,25052.0,13.16,13.16,13.15,13.16,25052.0
2016-01-14 12:00:00,13.15,13.16,13.15,13.15,33724.0,13.15,13.16,13.15,13.15,33724.0
2016-01-14 12:05:00,13.16,13.16,13.15,13.16,140266.0,13.16,13.16,13.15,13.16,140266.0
2016-01-14 12:10:00,13.15,13.17,13.15,13.17,34123.0,13.15,13.17,13.15,13.17,34123.0
2016-01-14 12:15:00,13.17,13.17,13.15,13.16,28553.0,13.17,13.17,13.15,13.16,28553.0
2016-01-14 12:20:00,13.17,13.17,13.14,13.15,173582.0,13.17,13.17,13.14,13.15,173582.0
2016-01-14 12:25:00,13.15,13.15,13.14,13.14,71739.0,13.15,13.15,13.14,13.14,71739.0
2016-01-14 12:30:00,13.14,13.15,13.13,13.15,26773.0,13.14,13.15,13.13,13.15,26773.0
2016-01-14 12:35:00,13.15,13.16,13.14,13.15,38090.0,13.15,13.16,13.14,13.15,38090.0
2016-01-14 12:40:00,13.16,13.18,13.15,13.18,22725.0,13.16,13.18,13.15,13.18,22725.0
2016-01-14 12:45:00,13.17,13.18,13.17,13.18,33836.0,13.17,13.18,13.17,13.18,33836.0
2016-01-14 12:50:00,13.18,13.19,13.17,13.18,26177.0,13.18,13.19,13.17,13.18,26177.0
2016-01-14 12:55:00,13.18,13.19,13.17,13.18,30816.0,13.18,13.19,13.17,13.18,30816.0
2016-01-14 13:00:00,13.17,13.18,13.16,13.17,16374.0,13.17,13.18,13.16,13.17,16374.0
2016-01-14 13:05:00,13.17,13.17,13.16,13.17,17893.0,13.17,13.17,13.16,13.17,17893.0
2016-01-14 13:10:00,13.16,13.17,13.16,13.16,11745.0,13.16,13.17,13.16,13.16,11745.0
2016-01-14 13:15:00,13.16,13.17,13.14,13.15,22075.0,13.16,13.17,13.14,13.15,22075.0
2016-01-14 13:20:00,13.15,13.15,13.1,13.11,156396.0,13.15,13.15,13.1,13.11,156396.0
2016-01-14 13:25:00,13.11,13.13,13.1,13.13,71595.0,13.11,13.13,13.1,13.13,71595.0
2016-01-14 13:30:00,13.13,13.15,13.13,13.14,59336.0,13.13,13.15,13.13,13.14,59336.0
2016-01-14 13:35:00,13.15,13.15,13.14,13.15,13547.0,13.15,13.15,13.14,13.15,13547.0
2016-01-14 13:40:00,13.14,13.15,13.12,13.13,10662.0,13.14,13.15,13.12,13.13,10662.0
2016-01-14 13:45:00,13.12,13.14,13.12,13.14,21013.0,13.12,13.14,13.12,13.14,21013.0
2016-01-14 13:50:00,13.13,13.15,13.13,13.15,8557.0,13.13,13.15,13.13,13.15,8557.0
2016-01-14 13:55:00,13.14,13.15,13.14,13.14,8675.0,13.14,13.15,13.14,13.14,8675.0
2016-01-14 14:00:00,13.15,13.15,13.14,13.14,13585.0,13.15,13.15,13.14,13.14,13585.0
2016-01-14 14:05:00,13.15,13.15,13.13,13.14,24913.0,13.15,13.15,13.13,13.14,24913.0
2016-01-14 14:10:00,13.13,13.14,13.13,13.14,12488.0,13.13,13.14,13.13,13.14,12488.0
2016-01-14 14:15:00,13.13,13.15,13.13,13.15,11997.0,13.13,13.15,13.13,13.15,11997.0
2016-01-14 14:20:00,13.15,13.15,13.14,13.15,12815.0,13.15,13.15,13.14,13.15,12815.0
2016-01-14 14:25:00,13.15,13.15,13.14,13.14,48298.0,13.15,13.15,13.14,13.14,48298.0
2016-01-14 14:30:00,13.15,13.15,13.14,13.15,17078.0,13.15,13.15,13.14,13.15,17078.0
2016-01-14 14:35:00,13.14,13.15,13.14,13.15,15506.0,13.14,13.15,13.14,13.15,15506.0
2016-01-14 14:40:00,13.14,13.17,13.14,13.17,38661.0,13.14,13.17,13.14,13.17,38661.0
2016-01-14 14:45:00,13.17,13.19,13.16,13.19,26080.0,13.17,13.19,13.16,13.19,26080.0
2016-01-14 14:50:00,13.19,13.19,13.18,13.19,21489.0,13.19,13.19,13.18,13.19,21489.0
2016-01-14 14:55:00,13.19,13.2,13.18,13.19,112697.0,13.19,13.2,13.18,13.19,112697.0
2016-01-14 15:00:00,13.19,13.19,13.18,13.18,5085.0,13.19,13.19,13.18,13.18,5085.0
2016-01-14 15:05:00,13.18,13.19,13.18,13.18,21319.0,13.18,13.19,13.18,13.18,21319.0
2016-01-14 15:10:00,13.18,13.2,13.18,13.2,62979.0,13.18,13.2,13.18,13.2,62979.0
2016-01-14 15:15:00,13.19,13.2,13.19,13.19,64984.0,13.19,13.2,13.19,13.19,64984.0
2016-01-14 15:20:00,13.2,13.2,13.19,13.19,7977.0,13.2,13.2,13.19,13.19,7977.0
2016-01-14 15:25:00,13.19,13.2,13.19,13.19,23222.0,13.19,13.2,13.19,13.19,23222.0
2016-01-14 15:30:00,13.19,13.21,13.19,13.21,87238.0,13.19,13.21,13.19,13.21,87238.0
2016-01-14 15:35:00,13.21,13.21,13.2,13.21,21509.0,13.21,13.21,13.2,13.21,21509.0
2016-01-14 15:40:00,13.21,13.21,13.2,13.21,61386.0,13.21,13.21,13.2,13.21,61386.0
2016-01-14 15:45:00,13.21,13.21,13.2,13.21,36273.0,13.21,13.21,13.2,13.21,36273.0
2016-01-14 15:50:00,13.21,13.21,13.19,13.19,204674.0,13.21,13.21,13.19,13.19,204674.0
2016-01-14 15:55:00,13.19,13.2,13.19,13.19,212940.0,13.19,13.2,13.19,13.19,212940.0
2016-01-15 09:30:00,13.42,13.44,13.41,13.42,385313.0,13.42,13.44,13.41,13.42,385313.0
2016-01-15 09:35:00,13.41,13.42,13.38,13.38,238540.0,13.41,13.42,13.38,13.38,238540.0
2016-01-15 09:40:00,13.39,13.41,13.37,13.38,85224.0,13.39,13.41,13.37,13.38,85224.0
2016-01-15 09:45:00,13.38,13.41,13.37,13.41,135802.0,13.38,13.41,13.37,13.41,135802.0
2016-01-15 09:50:00,13.41,13.41,13.38,13.4,115645.0,13.41,13.41,13.38,13.4,115645.0
2016-01-15 09:55:00,13.4,13.42,13.39,13.41,94705.0,13.4,13.42,13.39,13.41,94705.0
2016-01-15 10:00:00,13.41,13.42,13.39,13.39,85383.0,13.41,13.42,13.39,13.39,85383.0
2016-01-15 10:05:00,13.4,13.4,13.37,13.38,77039.0,13.4,13.4,13.37,13.38,77039.0
2016-01-15 10:10:00,13.38,13.39,13.37,13.37,59872.0,13.38,13.39,13.37,13.37,59872.0
2016-01-15 10:15:00,13.38,13.38,13.3,13.3,68548.0,13.38,13.38,13.3,13.3,68548.0
2016-01-15 10:20:00,13.3,13.31,13.23,13.24,323793.0,13.3,13.31,13.23,13.24,323793.0
2016-01-15 10:25:00,13.25,13.25,13.22,13.23,27372.0,13.25,13.25,13.22,13.23,27372.0
2016-01-15 10:30:00,13.24,13.24,13.21,13.22,66763.0,13.24,13.24,13.21,13.22,66763.0
2016-01-15 10:35:00,13.23,13.23,13.21,13.23,86502.0,13.23,13.23,13.21,13.23,86502.0
2016-01-15 10:40:00,13.22,13.25,13.22,13.25,187318.0,13.22,13.25,13.22,13.25,187318.0
2016-01-15 10:45:00,13.25,13.26,13.24,13.26,87317.0,13.25,13.26,13.24,13.26,87317.0
2016-01-15 10:50:00,13.26,13.28,13.25,13.27,41246.0,13.26,13.28,13.25,13.27,41246.0
2016-01-15 10:55:00,13.28,13.28,13.26,13.26,30608.0,13.28,13.28,13.26,13.26,30608.0
2016-01-15 11:00:00,13.26,13.28,13.26,13.28,69441.0,13.26,13.28,13.26,13.28,69441.0
2016-01-15 11:05:00,13.28,13.3,13.27,13.28,70432.0,13.28,13.3,13.27,13.28,70432.0
2016-01-15 11:10:00,13.28,13.29,13.27,13.27,37721.0,13.28,13.29,13.27,13.27,37721.0
2016-01-15 11:15:00,13.27,13.27,13.24,13.26,30339.0,13.27,13.27,13.24,13.26,30339.0
2016-01-15 11:20:00,13.26,13.27,13.25,13.26,30521.0,13.26,13.27,13.25,13.26,30521.0
2016-01-15 11:25:00,13.26,13.29,13.25,13.28,42614.0,13.26,13.29,13.25,13.28,42614.0
2016-01-15 11:30:00,13.27,13.29,13.27,13.28,111994.0,13.27,13.29,13.27,13.28,111994.0
2016-01-15 11:35:00,13.28,13.29,13.27,13.28,103153.0,13.28,13.29,13.27,13.28,103153.0
2016-01-15 11:40:00,13.29,13.29,13.28,13.29,51255.0,13.29,13.29,13.28,13.29,51255.0
2016-01-15 11:45:00,13.29,13.3,13.28,13.29,47439.0,13.29,13.3,13.28,13.29,47439.0
2016-01-15 11:50:00,13.29,13.34,13.29,13.34,124443.0,13.29,13.34,13.29,13.34,124443.0
2016-01-15 11:55:00,13.34,13.35,13.32,13.32,72677.0,13.34,13.35,13.32,13.32,72677.0
2016-01-15 12:00:00,13.32,13.33,13.31,13.31,30265.0,13.32,13.33,13.31,13.31,30265.0
2016-01-15 12:05:00,13.32,13.32,13.3,13.3,35849.0,13.32,13.32,13.3,13.3,35849.0
2016-01-15 12:10:00,13.3,13.31,13.29,13.31,41466.0,13.3,13.31,13.29,13.31,41466.0
2016-01-15 12:15:00,13.31,13.32,13.3,13.32,36092.0,13.31,13.32,13.3,13.32,36092.0
2016-01-15 12:20:00,13.32,13.34,13.32,13.34,48692.0,13.32,13.34,13.32,13.34,48692.0
2016-01-15 12:25:00,13.34,13.35,13.31,13.32,141672.0,13.34,13.35,13.31,13.32,141672.0
2016-01-15 12:30:00,13.32,13.33,13.31,13.33,36832.0,13.32,13.33,13.31,13.33,36832.0
2016-01-15 12:35:00,13.32,13.33,13.27,13.27,273066.0,13.32,13.33,13.27,13.27,273066.0
2016-01-15 12:40:00,13.27,13.28,13.24,13.26,38607.0,13.27,13.28,13.24,13.26,38607.0
2016-01-15 12:45:00,13.25,13.26,13.24,13.25,37709.0,13.25,13.26,13.24,13.25,37709.0
2016-01-15 12:50:00,13.26,13.26,13.25,13.26,29848.0,13.26,13.26,13.25,13.26,29848.0
2016-01-15 12:55:00,13.25,13.25,13.23,13.24,26780.0,13.25,13.25,13.23,13.24,26780.0
2016-01-15 13:00:00,13.24,13.25,13.24,13.24,68529.0,13.24,13.25,13.24,13.24,68529.0
2016-01-15 13:05:00,13.25,13.25,13.24,13.24,26204.0,13.25,13.25,13.24,13.24,26204.0
2016-01-15 13:10:00,13.24,13.25,13.23,13.24,85533.0,13.24,13.25,13.23,13.24,85533.0
2016-01-15 13:15:00,13.24,13.25,13.23,13.25,23171.0,13.24,13.25,13.23,13.25,23171.0
2016-01-15 13:20:00,13.25,13.25,13.24,13.24,31185.0,13.25,13.25,13.24,13.24,31185.0
2016-01-15 13:25:00,13.24,13.25,13.23,13.25,47023.0,13.24,13.25,13.23,13.25,47023.0
2016-01-15 13:30:00,13.25,13.27,13.25,13.27,29460.0,13.25,13.27,13.25,13.27,29460.0
2016-01-15 13:35:00,13.27,13.27,13.26,13.27,8190.0,13.27,13.27,13.26,13.27,8190.0
2016-01-15 13:40:00,13.27,13.27,13.26,13.26,19868.0,13.27,13.27,13.26,13.26,19868.0
2016-01-15 13:45:00,13.27,13.27,13.25,13.26,26172.0,13.27,13.27,13.25,13.26,26172.0
2016-01-15 13:50:00,13.26,13.26,13.25,13.25,7852.0,13.26,13.26,13.25,13.25,7852.0
2016-01-15 13:55:00,13.25,13.26,13.25,13.26,6400.0,13.25,13.26,13.25,13.26,6400.0
2016-01-15 14:00:00,13.26,13.26,13.25,13.26,22337.0,13.26,13.26,13.25,13.26,22337.0
2016-01-15 14:05:00,13.26,13.26,13.25,13.26,20962.0,13.26,13.26,13.25,13.26,20962.0
2016-01-15 14:10:00,13.26,13.26,13.25,13.26,15020.0,13.26,13.26,13.25,13.26,15020.0
2016-01-15 14:15:00,13.26,13.26,13.25,13.25,19573.0,13.26,13.26,13.25,13.25,19573.0
2016-01-15 14:20:00,13.26,13.26,13.25,13.26,3910.0,13.26,13.26,13.25,13.26,3910.0
2016-01-15 14:25:00,13.26,13.27,13.25,13.27,45457.0,13.26,13.27,13.25,13.27,45457.0
2016-01-15 14:30:00,13.26,13.27,13.26,13.27,8718.0,13.26,13.27,13.26,13.27,8718.0
2016-01-15 14:35:00,13.27,13.27,13.25,13.26,29537.0,13.27,13.27,13.25,13.26,29537.0
2016-01-15 14:40:00,13.26,13.26,13.25,13.26,17706.0,13.26,13.26,13.25,13.26,17706.0
2016-01-15 14:45:00,13.26,13.26,13.25,13.25,35277.0,13.26,13.26,13.25,13.25,35277.0
2016-01-15 14:50:00,13.25,13.26,13.24,13.25,36728.0,13.25,13.26,13.24,13.25,36728.0
2016-01-15 14:55:00,13.24,13.25,13.23,13.24,71549.0,13.24,13.25,13.23,13.24,71549.0
2016-01-15 15:00:00,13.25,13.25,13.24,13.25,41225.0,13.25,13.25,13.24,13.25,41225.0
2016-01-15 15:05:00,13.25,13.25,13.24,13.25,15214.0,13.25,13.25,13.24,13.25,15214.0
2016-01-15 15:10:00,13.24,13.26,13.24,13.26,110761.0,13.24,13.26,13.24,13.26,110761.0
2016-01-15 15:15:00,13.26,13.27,13.25,13.26,29539.0,13.26,13.27,13.25,13.26,29539.0
2016-01-15 15:20:00,13.27,13.27,13.26,13.27,28248.0,13.27,13.27,13.26,13.27,28248.0
2016-01-15 15:25:00,13.27,13.27,13.26,13.27,44122.0,13.27,13.27,13.26,13.27,44122.0
2016-01-15 15:30:00,13.26,13.27,13.26,13.27,20797.0,13.26,13.27,13.26,13.27,20797.0
2016-01-15 15:35:00,13.26,13.27,13.24,13.25,86607.0,13.26,13.27,13.24,13.25,86607.0
2016-01-15 15:40:00,13.25,13.26,13.24,13.25,286187.0,13.25,13.26,13.24,13.25,286187.0
2016-01-15 15:45:00,13.25,13.26,13.24,13.25,89175.0,13.25,13.26,13.24,13.25,89175.0
2016-01-15 15:50:00,13.25,13.25,13.24,13.25,48974.0,13.25,13.25,13.24,13.25,48974.0
2016-01-15 15:55:00,13.25,13.25,13.23,13.24,198631.0,13.25,13.25,13.23,13.24,198631.0
2016-01-19 09:30:00,13.45,13.45,13.41,13.41,331838.0,13.45,13.45,13.41,13.41,331838.0
2016-01-19 09:35:00,13.42,13.42,13.38,13.41,399136.0,13.42,13.42,13.38,13.41,399136.0
2016-01-19 09:40:00,13.41,13.41,13.38,13.38,163651.0,13.41,13.41,13.38,13.38,163651.0
2016-01-19 09:45:00,13.38,13.39,13.35,13.37,101338.0,13.38,13.39,13.35,13.37,101338.0
2016-01-19 09:50:00,13.38,13.39,13.37,13.38,78142.0,13.38,13.39,13.37,13.38,78142.0
2016-01-19 09:55:00,13.38,13.39,13.37,13.38,29492.0,13.38,13.39,13.37,13.38,29492.0
2016-01-19 10:00:00,13.38,13.39,13.37,13.37,55951.0,13.38,13.39,13.37,13.37,55951.0
2016-01-19 10:05:00,13.37,13.39,13.36,13.38,61531.0,13.37,13.39,13.36,13.38,61531.0
2016-01-19 10:10:00,13.38,13.39,13.36,13.38,102758.0,13.38,13.39,13.36,13.38,102758.0
2016-01-19 10:15:00,13.38,13.39,13.37,13.37,44649.0,13.38,13.39,13.37,13.37,44649.0
2016-01-19 10:20:00,13.38,13.39,13.37,13.38,37556.0,13.38,13.39,13.37,13.38,37556.0
2016-01-19 10:25:00,13.38,13.42,13.38,13.41,67370.0,13.38,13.42,13.38,13.41,67370.0
2016-01-19 10:30:00,13.42,13.43,13.41,13.42,43015.0,13.42,13.43,13.41,13.42,43015.0
2016-01-19 10:35:00,13.42,13.43,13.41,13.42,56751.0,13.42,13.43,13.41,13.42,56751.0
2016-01-19 10:40:00,13.41,13.42,13.39,13.41,101117.0,13.41,13.42,13.39,13.41,101117.0
2016-01-19 10:45:00,13.41,13.41,13.39,13.4,28200.0,13.41,13.41,13.39,13.4,28200.0
2016-01-19 10:50:00,13.4,13.41,13.39,13.39,49983.0,13.4,13.41,13.39,13.39,49983.0
2016-01-19 10:55:00,13.39,13.41,13.39,13.4,30620.0,13.39,13.41,13.39,13.4,30620.0
2016-01-19 11:00:00,13.39,13.41,13.38,13.4,60852.0,13.39,13.41,13.38,13.4,60852.0
2016-01-19 11:05:00,13.4,13.41,13.39,13.4,29465.0,13.4,13.41,13.39,13.4,29465.0
2016-01-19 11:10:00,13.4,13.41,13.39,13.4,34317.0,13.4,13.41,13.39,13.4,34317.0
2016-01-19 11:15:00,13.4,13.41,13.39,13.39,34792.0,13.4,13.41,13.39,13.39,34792.0
2016-01-19 11:20:00,13.39,13.4,13.38,13.39,44656.0,13.39,13.4,13.38,13.39,44656.0
2016-01-19 11:25:00,13.39,13.39,13.38,13.38,6844.0,13.39,13.39,13.38,13.38,6844.0
2016-01-19 11:30:00,13.38,13.39,13.37,13.38,22673.0,13.38,13.39,13.37,13.38,22673.0
2016-01-19 11:35:00,13.38,13.4,13.38,13.4,10878.0,13.38,13.4,13.38,13.4,10878.0
2016-01-19 11:40:00,13.4,13.42,13.39,13.42,59667.0,13.4,13.42,13.39,13.42,59667.0
2016-01-19 11:45:00,13.42,13.43,13.41,13.43,14382.0,13.42,13.43,13.41,13.43,14382.0
2016-01-19 11:50:00,13.43,13.43,13.42,13.42,12096.0,13.43,13.43,13.42,13.42,12096.0
2016-01-19 11:55:00,13.43,13.43,13.42,13.42,32943.0,13.43,13.43,13.42,13.42,32943.0
2016-01-19 12:00:00,13.43,13.43,13.4,13.41,224018.0,13.43,13.43,13.4,13.41,224018.0
2016-01-19 12:05:00,13.41,13.41,13.4,13.41,27837.0,13.41,13.41,13.4,13.41,27837.0
2016-01-19 12:10:00,13.4,13.41,13.4,13.4,15256.0,13.4,13.41,13.4,13.4,15256.0
2016-01-19 12:15:00,13.41,13.42,13.4,13.42,194855.0,13.41,13.42,13.4,13.42,194855.0
2016-01-19 12:20:00,13.42,13.42,13.41,13.42,9076.0,13.42,13.42,13.41,13.42,9076.0
2016-01-19 12:25:00,13.41,13.42,13.4,13.42,62793.0,13.41,13.42,13.4,13.42,62793.0
2016-01-19 12:30:00,13.42,13.43,13.41,13.41,177305.0,13.42,13.43,13.41,13.41,177305.0
2016-01-19 12:35:00,13.42,13.43,13.41,13.42,41445.0,13.42,13.43,13.41,13.42,41445.0
2016-01-19 12:40:00,13.42,13.47,13.42,13.46,193158.0,13.42,13.47,13.42,13.46,193158.0
2016-01-19 12:45:00,13.45,13.46,13.44,13.45,34613.0,13.45,13.46,13.44,13.45,34613.0
2016-01-19 12:50:00,13.45,13.47,13.44,13.45,138616.0,13.45,13.47,13.44,13.45,138616.0
2016-01-19 12:55:00,13.46,13.46,13.44,13.45,33476.0,13.46,13.46,13.44,13.45,33476.0
2016-01-19 13:00:00,13.44,13.45,13.42,13.42,22069.0,13.44,13.45,13.42,13.42,22069.0
2016-01-19 13:05:00,13.43,13.44,13.42,13.43,28600.0,13.43,13.44,13.42,13.43,28600.0
2016-01-19 13:10:00,13.43,13.45,13.43,13.45,37448.0,13.43,13.45,13.43,13.45,37448.0
2016-01-19 13:15:00,13.45,13.45,13.44,13.45,24196.0,13.45,13.45,13.44,13.45,24196.0
2016-01-19 13:20:00,13.44,13.46,13.44,13.45,32199.0,13.44,13.46,13.44,13.45,32199.0
2016-01-19 13:25:00,13.46,13.46,13.44,13.44,27294.0,13.46,13.46,13.44,13.44,27294.0
2016-01-19 13:30:00,13.44,13.45,13.44,13.45,34554.0,13.44,13.45,13.44,13.45,34554.0
2016-01-19 13:35:00,13.45,13.45,13.44,13.45,11031.0,13.45,13.45,13.44,13.45,11031.0
2016-01-19 13:40:00,13.45,13.45,13.44,13.45,19842.0,13.45,13.45,13.44,13.45,19842.0
2016-01-19 13:45:00,13.44,13.45,13.44,13.44,10971.0,13.44,13.45,13.44,13.44,10971.0
2016-01-19 13:50:00,13.44,13.45,13.44,13.45,19364.0,13.44,13.45,13.44,13.45,19364.0
2016-01-19 13:55:00,13.44,13.45,13.43,13.43,9274.0,13.44,13.45,13.43,13.43,9274.0
2016-01-19 14:00:00,13.43,13.44,13.42,13.42,21036.0,13.43,13.44,13.42,13.42,21036.0
2016-01-19 14:05:00,13.43,13.43,13.42,13.43,73356.0,13.43,13.43,13.42,13.43,73356.0
2016-01-19 14:10:00,13.43,13.44,13.43,13.43,30793.0,13.43,13.44,13.43,13.43,30793.0
2016-01-19 14:15:00,13.43,13.44,13.42,13.42,22283.0,13.43,13.44,13.42,13.42,22283.0
2016-01-19 14:20:00,13.42,13.43,13.41,13.41,40400.0,13.42,13.43,13.41,13.41,40400.0
2016-01-19 14:25:00,13.41,13.42,13.39,13.4,88091.0,13.41,13.42,13.39,13.4,88091.0
2016-01-19 14:30:00,13.4,13.4,13.38,13.38,17898.0,13.4,13.4,13.38,13.38,17898.0
2016-01-19 14:35:00,13.38,13.39,13.38,13.38,8876.0,13.38,13.39,13.38,13.38,8876.0
2016-01-19 14:40:00,13.38,13.4,13.38,13.4,36638.0,13.38,13.4,13.38,13.4,36638.0
2016-01-19 14:45:00,13.39,13.4,13.38,13.38,23161.0,13.39,13.4,13.38,13.38,23161.0
2016-01-19 14:50:00,13.38,13.39,13.38,13.38,7428.0,13.38,13.39,13.38,13.38,7428.0
2016-01-19 14:55:00,13.37,13.38,13.35,13.35,74080.0,13.37,13.38,13.35,13.35,74080.0
2016-01-19 15:00:00,13.36,13.37,13.35,13.36,46138.0,13.36,13.37,13.35,13.36,46138.0
2016-01-19 15:05:00,13.37,13.39,13.36,13.39,39068.0,13.37,13.39,13.36,13.39,39068.0
2016-01-19 15:10:00,13.38,13.4,13.38,13.39,54473.0,13.38,13.4,13.38,13.39,54473.0
2016-01-19 15:15:00,13.39,13.4,13.39,13.4,9690.0,13.39,13.4,13.39,13.4,9690.0
2016-01-19 15:20:00,13.39,13.39,13.38,13.38,22452.0,13.39,13.39,13.38,13.38,22452.0
2016-01-19 15:25:00,13.38,13.39,13.37,13.38,12657.0,13.38,13.39,13.37,13.38,12657.0
2016-01-19 15:30:00,13.38,13.38,13.37,13.37,14635.0,13.38,13.38,13.37,13.37,14635.0
2016-01-19 15:35:00,13.38,13.38,13.37,13.37,20000.0,13.38,13.38,13.37,13.37,20000.0
2016-01-19 15:40:00,13.38,13.38,13.36,13.36,57322.0,13.38,13.38,13.36,13.36,57322.0
2016-01-19 15:45:00,13.36,13.37,13.36,13.36,16351.0,13.36,13.37,13.36,13.36,16351.0
2016-01-19 15:50:00,13.37,13.37,13.36,13.37,89455.0,13.37,13.37,13.36,13.37,89455.0
2016-01-19 15:55:00,13.37,13.37,13.36,13.36,105004.0,13.37,13.37,13.36,13.36,105004.0
2016-01-20 09:30:00,13.42,13.44,13.38,13.42,202401.0,13.42,13.44,13.38,13.42,202401.0
2016-01-20 09:35:00,13.42,13.45,13.41,13.44,118479.0,13.42,13.45,13.41,13.44,118479.0
2016-01-20 09:40:00,13.44,13.46,13.42,13.44,159046.0,13.44,13.46,13.42,13.44,159046.0
2016-01-20 09:45:00,13.44,13.47,13.44,13.47,58953.0,13.44,13.47,13.44,13.47,58953.0
2016-01-20 09:50:00,13.46,13.47,13.45,13.46,63808.0,13.46,13.47,13.45,13.46,63808.0
2016-01-20 09:55:00,13.46,13.47,13.43,13.44,98497.0,13.46,13.47,13.43,13.44,98497.0
2016-01-20 10:00:00,13.44,13.46,13.43,13.44,82624.0,13.44,13.46,13.43,13.44,82624.0
2016-01-20 10:05:00,13.44,13.44,13.41,13.42,89886.0,13.44,13.44,13.41,13.42,89886.0
2016-01-20 10:10:00,13.41,13.43,13.4,13.43,45472.0,13.41,13.43,13.4,13.43,45472.0
2016-01-20 10:15:00,13.42,13.43,13.41,13.42,32792.0,13.42,13.43,13.41,13.42,32792.0
2016-01-20 10:20:00,13.42,13.43,13.41,13.41,47917.0,13.42,13.43,13.41,13.41,47917.0
2016-01-20 10:25:00,13.42,13.44,13.41,13.44,40572.0,13.42,13.44,13.41,13.44,40572.0
2016-01-20 10:30:00,13.43,13.44,13.42,13.43,41784.0,13.43,13.44,13.42,13.43,41784.0
2016-01-20 10:35:00,13.44,13.44,13.38,13.4,63915.0,13.44,13.44,13.38,13.4,63915.0
2016-01-20 10:40:00,13.4,13.41,13.39,13.41,71349.0,13.4,13.41,13.39,13.41,71349.0
2016-01-20 10:45:00,13.41,13.43,13.4,13.41,46325.0,13.41,13.43,13.4,13.41,46325.0
2016-01-20 10:50:00,13.42,13.44,13.41,13.42,55342.0,13.42,13.44,13.41,13.42,55342.0
2016-01-20 10:55:00,13.41,13.42,13.41,13.41,45380.0,13.41,13.42,13.41,13.41,45380.0
2016-01-20 11:00:00,13.41,13.41,13.4,13.4,52243.0,13.41,13.41,13.4,13.4,52243.0
2016-01-20 11:05:00,13.41,13.42,13.41,13.41,13357.0,13.41,13.42,13.41,13.41,13357.0
2016-01-20 11:10:00,13.41,13.42,13.4,13.41,30836.0,13.41,13.42,13.4,13.41,30836.0
2016-01-20 11:15:00,13.41,13.44,13.4,13.42,72866.0,13.41,13.44,13.4,13.42,72866.0
2016-01-20 11:20:00,13.42,13.43,13.41,13.43,43527.0,13.42,13.43,13.41,13.43,43527.0
2016-01-20 11:25:00,13.43,13.44,13.42,13.44,62790.0,13.43,13.44,13.42,13.44,62790.0
2016-01-20 11:30:00,13.44,13.44,13.42,13.43,61035.0,13.44,13.44,13.42,13.43,61035.0
2016-01-20 11:35:00,13.43,13.44,13.42,13.43,36100.0,13.43,13.44,13.42,13.43,36100.0
2016-01-20 11:40:00,13.44,13.44,13.43,13.44,15477.0,13.44,13.44,13.43,13.44,15477.0
2016-01-20 11:45:00,13.43,13.44,13.42,13.44,73175.0,13.43,13.44,13.42,13.44,73175.0
2016-01-20 11:50:00,13.44,13.45,13.43,13.43,43076.0,13.44,13.45,13.43,13.43,43076.0
2016-01-20 11:55:00,13.43,13.44,13.42,13.44,28939.0,13.43,13.44,13.42,13.44,28939.0
2016-01-20 12:00:00,13.44,13.44,13.43,13.44,11435.0,13.44,13.44,13.43,13.44,11435.0
2016-01-20 12:05:00,13.44,13.45,13.43,13.45,205267.0,13.44,13.45,13.43,13.45,205267.0
2016-01-20 12:10:00,13.44,13.46,13.44,13.45,134487.0,13.44,13.46,13.44,13.45,134487.0
2016-01-20 12:15:00,13.45,13.46,13.45,13.46,22669.0,13.45,13.46,13.45,13.46,22669.0
2016-01-20 12:20:00,13.45,13.47,13.45,13.46,177762.0,13.45,13.47,13.45,13.46,177762.0
2016-01-20 12:25:00,13.47,13.48,13.46,13.48,82821.0,13.47,13.48,13.46,13.48,82821.0
2016-01-20 12:30:00,13.48,13.49,13.47,13.49,57277.0,13.48,13.49,13.47,13.49,57277.0
2016-01-20 12:35:00,13.49,13.51,13.49,13.51,156315.0,13.49,13.51,13.49,13.51,156315.0
2016-01-20 12:40:00,13.51,13.54,13.5,13.51,121772.0,13.51,13.54,13.5,13.51,121772.0
2016-01-20 12:45:00,13.51,13.51,13.49,13.5,52945.0,13.51,13.51,13.49,13.5,52945.0
2016-01-20 12:50:00,13.49,13.5,13.46,13.46,118708.0,13.49,13.5,13.46,13.46,118708.0
2016-01-20 12:55:00,13.46,13.48,13.46,13.48,65015.0,13.46,13.48,13.46,13.48,65015.0
2016-01-20 13:00:00,13.48,13.48,13.46,13.47,22226.0,13.48,13.48,13.46,13.47,22226.0
2016-01-20 13:05:00,13.47,13.47,13.46,13.46,97075.0,13.47,13.47,13.46,13.46,97075.0
2016-01-20 13:10:00,13.46,13.48,13.46,13.47,268378.0,13.46,13.48,13.46,13.47,268378.0
2016-01-20 13:15:00,13.48,13.49,13.47,13.47,231634.0,13.48,13.49,13.47,13.47,231634.0
2016-01-20 13:20:00,13.48,13.49,13.47,13.48,92804.0,13.48,13.49,13.47,13.48,92804.0
2016-01-20 13:25:00,13.47,13.48,13.47,13.48,175410.0,13.47,13.48,13.47,13.48,175410.0
2016-01-20 13:30:00,13.48,13.49,13.48,13.49,6883.0,13.48,13.49,13.48,13.49,6883.0
2016-01-20 13:35:00,13.49,13.5,13.48,13.49,27682.0,13.49,13.5,13.48,13.49,27682.0
2016-01-20 13:40:00,13.5,13.5,13.48,13.48,35959.0,13.5,13.5,13.48,13.48,35959.0
2016-01-20 13:45:00,13.49,13.5,13.48,13.48,33206.0,13.49,13.5,13.48,13.48,33206.0
2016-01-20 13:50:00,13.48,13.49,13.48,13.48,29168.0,13.48,13.49,13.48,13.48,29168.0
2016-01-20 13:55:00,13.48,13.49,13.48,13.48,11123.0,13.48,13.49,13.48,13.48,11123.0
2016-01-20 14:00:00,13.48,13.5,13.48,13.5,44848.0,13.48,13.5,13.48,13.5,44848.0
2016-01-20 14:05:00,13.5,13.5,13.49,13.49,21432.0,13.5,13.5,13.49,13.49,21432.0
2016-01-20 14:10:00,13.49,13.5,13.48,13.49,28917.0,13.49,13.5,13.48,13.49,28917.0
2016-01-20 14:15:00,13.49,13.49,13.48,13.49,5750.0,13.49,13.49,13.48,13.49,5750.0
2016-01-20 14:20:00,13.49,13.5,13.48,13.5,18740.0,13.49,13.5,13.48,13.5,18740.0
2016-01-20 14:25:00,13.5,13.51,13.49,13.51,69250.0,13.5,13.51,13.49,13.51,69250.0
2016-01-20 14:30:00,13.51,13.52,13.5,13.51,107114.0,13.51,13.52,13.5,13.51,107114.0
2016-01-20 14:35:00,13.51,13.51,13.5,13.5,10023.0,13.51,13.51,13.5,13.5,10023.0
2016-01-20 14:40:00,13.51,13.51,13.5,13.5,13324.0,13.51,13.51,13.5,13.5,13324.0
2016-01-20 14:45:00,13.5,13.51,13.49,13.49,12168.0,13.5,13.51,13.49,13.49,12168.0
2016-01-20 14:50:00,13.5,13.5,13.49,13.49,24843.0,13.5,13.5,13.49,13.49,24843.0
2016-01-20 14:55:00,13.49,13.51,13.49,13.51,36925.0,13.49,13.51,13.49,13.51,36925.0
2016-01-20 15:00:00,13.5,13.51,13.49,13.49,30192.0,13.5,13.51,13.49,13.49,30192.0
2016-01-20 15:05:00,13.49,13.5,13.49,13.5,18430.0,13.49,13.5,13.49,13.5,18430.0
2016-01-20 15:10:00,13.49,13.5,13.49,13.5,41310.0,13.49,13.5,13.49,13.5,41310.0
2016-01-20 15:15:00,13.49,13.51,13.48,13.51,226330.0,13.49,13.51,13.48,13.51,226330.0
2016-01-20 15:20:00,13.5,13.51,13.48,13.49,84928.0,13.5,13.51,13.48,13.49,84928.0
2016-01-20 15:25:00,13.49,13.5,13.48,13.49,59816.0,13.49,13.5,13.48,13.49,59816.0
2016-01-20 15:30:00,13.49,13.5,13.49,13.5,30044.0,13.49,13.5,13.49,13.5,30044.0
2016-01-20 15:35:00,13.49,13.5,13.49,13.49,39974.0,13.49,13.5,13.49,13.49,39974.0
2016-01-20 15:40:00,13.49,13.5,13.49,13.49,41250.0,13.49,13.5,13.49,13.49,41250.0
2016-01-20 15:45:00,13.49,13.5,13.48,13.5,117976.0,13.49,13.5,13.48,13.5,117976.0
2016-01-20 15:50:00,13.5,13.5,13.49,13.49,32645.0,13.5,13.5,13.49,13.49,32645.0
2016-01-20 15:55:00,13.49,13.5,13.48,13.48,197361.0,13.49,13.5,13.48,13.48,197361.0
2016-01-21 09:30:00,13.31,13.32,13.28,13.29,237564.0,13.31,13.32,13.28,13.29,237564.0
2016-01-21 09:35:00,13.29,13.3,13.27,13.29,73806.0,13.29,13.3,13.27,13.29,73806.0
2016-01-21 09:40:00,13.29,13.29,13.27,13.28,122464.0,13.29,13.29,13.27,13.28,122464.0
2016-01-21 09:45:00,13.28,13.29,13.27,13.28,84921.0,13.28,13.29,13.27,13.28,84921.0
2016-01-21 09:50:00,13.28,13.29,13.26,13.27,128166.0,13.28,13.29,13.26,13.27,128166.0
2016-01-21 09:55:00,13.27,13.28,13.26,13.27,42684.0,13.27,13.28,13.26,13.27,42684.0
2016-01-21 10:00:00,13.28,13.28,13.26,13.26,55978.0,13.28,13.28,13.26,13.26,55978.0
2016-01-21 10:05:00,13.26,13.27,13.25,13.25,89574.0,13.26,13.27,13.25,13.25,89574.0
2016-01-21 10:10:00,13.26,13.29,13.26,13.28,40750.0,13.26,13.29,13.26,13.28,40750.0
2016-01-21 10:15:00,13.28,13.29,13.25,13.26,66242.0,13.28,13.29,13.25,13.26,66242.0
2016-01-21 10:20:00,13.26,13.26,13.24,13.26,138689.0,13.26,13.26,13.24,13.26,138689.0
2016-01-21 10:25:00,13.25,13.27,13.24,13.26,37304.0,13.25,13.27,13.24,13.26,37304.0
2016-01-21 10:30:00,13.26,13.26,13.24,13.24,41192.0,13.26,13.26,13.24,13.24,41192.0
2016-01-21 10:35:00,13.24,13.25,13.22,13.24,87096.0,13.24,13.25,13.22,13.24,87096.0
2016-01-21 10:40:00,13.24,13.24,13.23,13.24,38594.0,13.24,13.24,13.23,13.24,38594.0
2016-01-21 10:45:00,13.24,13.26,13.23,13.25,25235.0,13.24,13.26,13.23,13.25,25235.0
2016-01-21 10:50:00,13.25,13.26,13.24,13.24,44010.0,13.25,13.26,13.24,13.24,44010.0
2016-01-21 10:55:00,13.25,13.26,13.24,13.25,31372.0,13.25,13.26,13.24,13.25,31372.0
2016-01-21 11:00:00,13.25,13.26,13.25,13.25,40496.0,13.25,13.26,13.25,13.25,40496.0
2016-01-21 11:05:00,13.26,13.26,13.25,13.25,23570.0,13.26,13.26,13.25,13.25,23570.0
2016-01-21 11:10:00,13.26,13.29,13.25,13.29,295633.0,13.26,13.29,13.25,13.29,295633.0
2016-01-21 11:15:00,13.29,13.3,13.28,13.29,33799.0,13.29,13.3,13.28,13.29,33799.0
2016-01-21 11:20:00,13.29,13.29,13.28,13.28,6470.0,13.29,13.29,13.28,13.28,6470.0
2016-01-21 11:25:00,13.28,13.29,13.28,13.28,13183.0,13.28,13.29,13.28,13.28,13183.0
2016-01-21 11:30:00,13.29,13.29,13.27,13.29,148516.0,13.29,13.29,13.27,13.29,148516.0
2016-01-21 11:35:00,13.29,13.3,13.28,13.29,12770.0,13.29,13.3,13.28,13.29,12770.0
2016-01-21 11:40:00,13.29,13.3,13.28,13.29,18669.0,13.29,13.3,13.28,13.29,18669.0
2016-01-21 11:45:00,13.29,13.29,13.28,13.29,5864.0,13.29,13.29,13.28,13.29,5864.0
2016-01-21 11:50:00,13.29,13.31,13.29,13.31,18924.0,13.29,13.31,13.29,13.31,18924.0
2016-01-21 11:55:00,13.3,13.32,13.3,13.32,78431.0,13.3,13.32,13.3,13.32,78431.0
2016-01-21 12:00:00,13.31,13.32,13.31,13.32,62240.0,13.31,13.32,13.31,13.32,62240.0
2016-01-21 12:05:00,13.32,13.35,13.31,13.35,38362.0,13.32,13.35,13.31,13.35,38362.0
2016-01-21 12:10:00,13.35,13.4,13.35,13.38,201103.0,13.35,13.4,13.35,13.38,201103.0
2016-01-21 12:15:00,13.39,13.41,13.39,13.41,101093.0,13.39,13.41,13.39,13.41,101093.0
2016-01-21 12:20:00,13.41,13.44,13.4,13.42,85162.0,13.41,13.44,13.4,13.42,85162.0
2016-01-21 12:25:00,13.42,13.43,13.41,13.42,23900.0,13.42,13.43,13.41,13.42,23900.0
2016-01-21 12:30:00,13.41,13.42,13.41,13.42,8498.0,13.41,13.42,13.41,13.42,8498.0
2016-01-21 12:35:00,13.41,13.42,13.4,13.42,28325.0,13.41,13.42,13.4,13.42,28325.0
2016-01-21 12:40:00,13.42,13.42,13.41,13.42,9565.0,13.42,13.42,13.41,13.42,9565.0
2016-01-21 12:45:00,13.42,13.42,13.4,13.4,22813.0,13.42,13.42,13.4,13.4,22813.0
2016-01-21 12:50:00,13.41,13.41,13.4,13.41,10337.0,13.41,13.41,13.4,13.41,10337.0
2016-01-21 12:55:00,13.41,13.41,13.4,13.4,20538.0,13.41,13.41,13.4,13.4,20538.0
2016-01-21 13:00:00,13.4,13.41,13.39,13.39,51782.0,13.4,13.41,13.39,13.39,51782.0
2016-01-21 13:05:00,13.39,13.4,13.39,13.39,55356.0,13.39,13.4,13.39,13.39,55356.0
2016-01-21 13:10:00,13.4,13.41,13.39,13.41,45959.0,13.4,13.41,13.39,13.41,45959.0
2016-01-21 13:15:00,13.41,13.42,13.41,13.42,48476.0,13.41,13.42,13.41,13.42,48476.0
2016-01-21 13:20:00,13.41,13.43,13.41,13.43,57914.0,13.41,13.43,13.41,13.43,57914.0
2016-01-21 13:25:00,13.42,13.43,13.42,13.42,46156.0,13.42,13.43,13.42,13.42,46156.0
2016-01-21 13:30:00,13.42,13.45,13.41,13.45,151199.0,13.42,13.45,13.41,13.45,151199.0
2016-01-21 13:35:00,13.45,13.46,13.44,13.44,22722.0,13.45,13.46,13.44,13.44,22722.0
2016-01-21 13:40:00,13.45,13.45,13.44,13.45,34999.0,13.45,13.45,13.44,13.45,34999.0
2016-01-21 13:45:00,13.45,13.45,13.44,13.44,14789.0,13.45,13.45,13.44,13.44,14789.0
2016-01-21 13:50:00,13.44,13.45,13.43,13.45,23504.0,13.44,13.45,13.43,13.45,23504.0
2016-01-21 13:55:00,13.44,13.46,13.44,13.45,32470.0,13.44,13.46,13.44,13.45,32470.0
2016-01-21 14:00:00,13.46,13.46,13.45,13.45,6256.0,13.46,13.46,13.45,13.45,6256.0
2016-01-21 14:05:00,13.46,13.46,13.45,13.46,5801.0,13.46,13.46,13.45,13.46,5801.0
2016-01-21 14:10:00,13.45,13.46,13.44,13.45,22240.0,13.45,13.46,13.44,13.45,22240.0
2016-01-21 14:15:00,13.44,13.45,13.43,13.44,31725.0,13.44,13.45,13.43,13.44,31725.0
2016-01-21 14:20:00,13.44,13.45,13.43,13.45,28666.0,13.44,13.45,13.43,13.45,28666.0
2016-01-21 14:25:00,13.45,13.45,13.44,13.44,23900.0,13.45,13.45,13.44,13.44,23900.0
2016-01-21 14:30:00,13.45,13.45,13.44,13.44,8842.0,13.45,13.45,13.44,13.44,8842.0
2016-01-21 14:35:00,13.45,13.45,13.44,13.44,82862.0,13.45,13.45,13.44,13.44,82862.0
2016-01-21 14:40:00,13.44,13.45,13.44,13.44,24975.0,13.44,13.45,13.44,13.44,24975.0
2016-01-21 14:45:00,13.45,13.45,13.44,13.44,13600.0,13.45,13.45,13.44,13.44,13600.0
2016-01-21 14:50:00,13.44,13.45,13.44,13.45,5197.0,13.44,13.45,13.44,13.45,5197.0
2016-01-21 14:55:00,13.44,13.45,13.43,13.43,24905.0,13.44,13.45,13.43,13.43,24905.0
2016-01-21 15:00:00,13.43,13.44,13.43,13.43,7683.0,13.43,13.44,13.43,13.43,7683.0
2016-01-21 15:05:00,13.43,13.44,13.43,13.44,47554.0,13.43,13.44,13.43,13.44,47554.0
2016-01-21 15:10:00,13.43,13.44,13.42,13.42,18917.0,13.43,13.44,13.42,13.42,18917.0
2016-01-21 15:15:00,13.42,13.43,13.42,13.43,8582.0,13.42,13.43,13.42,13.43,8582.0
2016-01-21 15:20:00,13.42,13.44,13.42,13.43,35592.0,13.42,13.44,13.42,13.43,35592.0
2016-01-21 15:25:00,13.44,13.44,13.43,13.44,3796.0,13.44,13.44,13.43,13.44,3796.0
2016-01-21 15:30:00,13.43,13.44,13.43,13.44,18754.0,13.43,13.44,13.43,13.44,18754.0
2016-01-21 15:35:00,13.44,13.44,13.43,13.43,13982.0,13.44,13.44,13.43,13.43,13982.0
2016-01-21 15:40:00,13.43,13.44,13.43,13.44,66660.0,13.43,13.44,13.43,13.44,66660.0
2016-01-21 15:45:00,13.44,13.46,13.43,13.45,154815.0,13.44,13.46,13.43,13.45,154815.0
2016-01-21 15:50:00,13.45,13.46,13.45,13.46,73510.0,13.45,13.46,13.45,13.46,73510.0
2016-01-21 15:55:00,13.46,13.46,13.45,13.46,102552.0,13.46,13.46,13.45,13.46,102552.0
2016-01-22 09:30:00,13.52,13.52,13.49,13.5,251316.0,13.52,13.52,13.49,13.5,251316.0
2016-01-22 09:35:00,13.5,13.52,13.49,13.51,104023.0,13.5,13.52,13.49,13.51,104023.0
2016-01-22 09:40:00,13.51,13.51,13.49,13.49,41565.0,13.51,13.51,13.49,13.49,41565.0
2016-01-22 09:45:00,13.5,13.51,13.48,13.49,53827.0,13.5,13.51,13.48,13.49,53827.0
2016-01-22 09:50:00,13.49,13.5,13.48,13.49,58833.0,13.49,13.5,13.48,13.49,58833.0
2016-01-22 09:55:00,13.5,13.51,13.49,13.5,36107.0,13.5,13.51,13.49,13.5,36107.0
2016-01-22 10:00:00,13.5,13.5,13.48,13.5,130174.0,13.5,13.5,13.48,13.5,130174.0
2016-01-22 10:05:00,13.5,13.52,13.49,13.5,54071.0,13.5,13.52,13.49,13.5,54071.0
2016-01-22 10:10:00,13.51,13.53,13.5,13.52,104921.0,13.51,13.53,13.5,13.52,104921.0
2016-01-22 10:15:00,13.52,13.53,13.51,13.53,54138.0,13.52,13.53,13.51,13.53,54138.0
2016-01-22 10:20:00,13.53,13.55,13.53,13.53,140753.0,13.53,13.55,13.53,13.53,140753.0
2016-01-22 10:25:00,13.53,13.61,13.53,13.61,350163.0,13.53,13.61,13.53,13.61,350163.0
2016-01-22 10:30:00,13.6,13.66,13.6,13.62,503142.0,13.6,13.66,13.6,13.62,503142.0
2016-01-22 10:35:00,13.63,13.66,13.61,13.62,300261.0,13.63,13.66,13.61,13.62,300261.0
2016-01-22 10:40:00,13.61,13.63,13.61,13.61,69346.0,13.61,13.63,13.61,13.61,69346.0
2016-01-22 10:45:00,13.62,13.64,13.61,13.63,126391.0,13.62,13.64,13.61,13.63,126391.0
2016-01-22 10:50:00,13.63,13.64,13.6,13.6,130011.0,13.63,13.64,13.6,13.6,130011.0
2016-01-22 10:55:00,13.61,13.61,13.58,13.59,160505.0,13.61,13.61,13.58,13.59,160505.0
2016-01-22 11:00:00,13.59,13.61,13.58,13.6,91178.0,13.59,13.61,13.58,13.6,91178.0
2016-01-22 11:05:00,13.59,13.6,13.58,13.6,14180.0,13.59,13.6,13.58,13.6,14180.0
2016-01-22 11:10:00,13.59,13.6,13.58,13.59,32935.0,13.59,13.6,13.58,13.59,32935.0
2016-01-22 11:15:00,13.58,13.6,13.57,13.58,87611.0,13.58,13.6,13.57,13.58,87611.0
2016-01-22 11:20:00,13.59,13.6,13.58,13.59,40731.0,13.59,13.6,13.58,13.59,40731.0
2016-01-22 11:25:00,13.58,13.58,13.54,13.55,79989.0,13.58,13.58,13.54,13.55,79989.0
2016-01-22 11:30:00,13.54,13.55,13.45,13.47,230380.0,13.54,13.55,13.45,13.47,230380.0
2016-01-22 11:35:00,13.46,13.47,13.42,13.43,124110.0,13.46,13.47,13.42,13.43,124110.0
2016-01-22 11:40:00,13.44,13.44,13.37,13.4,241916.0,13.44,13.44,13.37,13.4,241916.0
2016-01-22 11:45:00,13.39,13.42,13.39,13.41,84116.0,13.39,13.42,13.39,13.41,84116.0
2016-01-22 11:50:00,13.4,13.43,13.4,13.43,22494.0,13.4,13.43,13.4,13.43,22494.0
2016-01-22 11:55:00,13.42,13.43,13.41,13.41,22326.0,13.42,13.43,13.41,13.41,22326.0
2016-01-22 12:00:00,13.4,13.42,13.4,13.41,33184.0,13.4,13.42,13.4,13.41,33184.0
2016-01-22 12:05:00,13.41,13.43,13.4,13.43,32548.0,13.41,13.43,13.4,13.43,32548.0
2016-01-22 12:10:00,13.43,13.43,13.42,13.43,11141.0,13.43,13.43,13.42,13.43,11141.0
2016-01-22 12:15:00,13.43,13.43,13.42,13.43,48820.0,13.43,13.43,13.42,13.43,48820.0
2016-01-22 12:20:00,13.42,13.43,13.42,13.43,5768.0,13.42,13.43,13.42,13.43,5768.0
2016-01-22 12:25:00,13.43,13.44,13.4,13.41,38532.0,13.43,13.44,13.4,13.41,38532.0
2016-01-22 12:30:00,13.41,13.42,13.41,13.42,28076.0,13.41,13.42,13.41,13.42,28076.0
2016-01-22 12:35:00,13.43,13.43,13.42,13.42,7059.0,13.43,13.43,13.42,13.42,7059.0
2016-01-22 12:40:00,13.42,13.42,13.4,13.41,10905.0,13.42,13.42,13.4,13.41,10905.0
2016-01-22 12:45:00,13.41,13.42,13.4,13.42,11026.0,13.41,13.42,13.4,13.42,11026.0
2016-01-22 12:50:00,13.42,13.43,13.41,13.41,16965.0,13.42,13.43,13.41,13.41,16965.0
2016-01-22 12:55:00,13.42,13.42,13.4,13.4,41461.0,13.42,13.42,13.4,13.4,41461.0
2016-01-22 13:00:00,13.39,13.42,13.39,13.4,50978.0,13.39,13.42,13.39,13.4,50978.0
2016-01-22 13:05:00,13.4,13.41,13.4,13.41,19501.0,13.4,13.41,13.4,13.41,19501.0
2016-01-22 13:10:00,13.41,13.41,13.4,13.41,12555.0,13.41,13.41,13.4,13.41,12555.0
2016-01-22 13:15:00,13.41,13.41,13.38,13.38,35161.0,13.41,13.41,13.38,13.38,35161.0
2016-01-22 13:20:00,13.39,13.39,13.37,13.37,37692.0,13.39,13.39,13.37,13.37,37692.0
2016-01-22 13:25:00,13.37,13.39,13.36,13.38,19899.0,13.37,13.39,13.36,13.38,19899.0
2016-01-22 13:30:00,13.38,13.39,13.38,13.38,16499.0,13.38,13.39,13.38,13.38,16499.0
2016-01-22 13:35:00,13.38,13.39,13.38,13.38,1700.0,13.38,13.39,13.38,13.38,1700.0
2016-01-22 13:40:00,13.38,13.38,13.37,13.38,49541.0,13.38,13.38,13.37,13.38,49541.0
2016-01-22 13:45:00,13.37,13.38,13.37,13.37,47780.0,13.37,13.38,13.37,13.37,47780.0
2016-01-22 13:50:00,13.38,13.38,13.37,13.38,6988.0,13.38,13.38,13.37,13.38,6988.0
2016-01-22 13:55:00,13.38,13.39,13.37,13.38,28665.0,13.38,13.39,13.37,13.38,28665.0
2016-01-22 14:00:00,13.38,13.38,13.37,13.38,6700.0,13.38,13.38,13.37,13.38,6700.0
2016-01-22 14:05:00,13.37,13.38,13.37,13.38,20070.0,13.37,13.38,13.37,13.38,20070.0
2016-01-22 14:10:00,13.38,13.38,13.37,13.38,3134.0,13.38,13.38,13.37,13.38,3134.0
2016-01-22 14:15:00,13.38,13.38,13.37,13.38,74156.0,13.38,13.38,13.37,13.38,74156.0
2016-01-22 14:20:00,13.38,13.39,13.38,13.39,27765.0,13.38,13.39,13.38,13.39,27765.0
2016-01-22 14:25:00,13.39,13.39,13.38,13.38,20465.0,13.39,13.39,13.38,13.38,20465.0
2016-01-22 14:30:00,13.38,13.39,13.38,13.38,7384.0,13.38,13.39,13.38,13.38,7384.0
2016-01-22 14:35:00,13.38,13.39,13.38,13.38,11870.0,13.38,13.39,13.38,13.38,11870.0
2016-01-22 14:40:00,13.39,13.39,13.38,13.38,80056.0,13.39,13.39,13.38,13.38,80056.0
2016-01-22 14:45:00,13.38,13.39,13.37,13.37,17697.0,13.38,13.39,13.37,13.37,17697.0
2016-01-22 14:50:00,13.38,13.38,13.37,13.37,26269.0,13.38,13.38,13.37,13.37,26269.0
2016-01-22 14:55:00,13.37,13.38,13.36,13.37,58046.0,13.37,13.38,13.36,13.37,58046.0
2016-01-22 15:00:00,13.37,13.38,13.36,13.37,32599.0,13.37,13.38,13.36,13.37,32599.0
2016-01-22 15:05:00,13.38,13.38,13.37,13.37,64756.0,13.38,13.38,13.37,13.37,64756.0
2016-01-22 15:10:00,13.38,13.39,13.37,13.38,87775.0,13.38,13.39,13.37,13.38,87775.0
2016-01-22 15:15:00,13.38,13.39,13.38,13.38,13823.0,13.38,13.39,13.38,13.38,13823.0
2016-01-22 15:20:00,13.39,13.39,13.38,13.38,36083.0,13.39,13.39,13.38,13.38,36083.0
2016-01-22 15:25:00,13.39,13.39,13.38,13.39,22727.0,13.39,13.39,13.38,13.39,22727.0
2016-01-22 15:30:00,13.39,13.4,13.39,13.39,13989.0,13.39,13.4,13.39,13.39,13989.0
2016-01-22 15:35:00,13.39,13.4,13.39,13.4,17544.0,13.39,13.4,13.39,13.4,17544.0
2016-01-22 15:40:00,13.4,13.4,13.38,13.39,93043.0,13.4,13.4,13.38,13.39,93043.0
2016-01-22 15:45:00,13.39,13.39,13.38,13.38,28779.0,13.39,13.39,13.38,13.38,28779.0
2016-01-22 15:50:00,13.38,13.39,13.37,13.38,109266.0,13.38,13.39,13.37,13.38,109266.0
2016-01-22 15:55:00,13.37,13.38,13.37,13.38,208204.0,13.37,13.38,13.37,13.38,208204.0
2016-01-25 09:30:00,13.56,13.56,13.52,13.53,136272.0,13.56,13.56,13.52,13.53,136272.0
2016-01-25 09:35:00,13.54,13.55,13.53,13.53,147118.0,13.54,13.55,13.53,13.53,147118.0
2016-01-25 09:40:00,13.53,13.55,13.51,13.54,108438.0,13.53,13.55,13.51,13.54,108438.0
2016-01-25 09:45:00,13.54,13.55,13.53,13.53,86216.0,13.54,13.55,13.53,13.53,86216.0
2016-01-25 09:50:00,13.53,13.57,13.53,13.57,42764.0,13.53,13.57,13.53,13.57,42764.0
2016-01-25 09:55:00,13.57,13.57,13.53,13.54,31194.0,13.57,13.57,13.53,13.54,31194.0
2016-01-25 10:00:00,13.54,13.56,13.54,13.56,34124.0,13.54,13.56,13.54,13.56,34124.0
2016-01-25 10:05:00,13.56,13.57,13.54,13.56,83115.0,13.56,13.57,13.54,13.56,83115.0
2016-01-25 10:10:00,13.55,13.56,13.54,13.56,49984.0,13.55,13.56,13.54,13.56,49984.0
2016-01-25 10:15:00,13.55,13.56,13.54,13.55,47119.0,13.55,13.56,13.54,13.55,47119.0
2016-01-25 10:20:00,13.55,13.55,13.53,13.54,20537.0,13.55,13.55,13.53,13.54,20537.0
2016-01-25 10:25:00,13.53,13.56,13.53,13.55,20241.0,13.53,13.56,13.53,13.55,20241.0
2016-01-25 10:30:00,13.56,13.56,13.55,13.56,24563.0,13.56,13.56,13.55,13.56,24563.0
2016-01-25 10:35:00,13.56,13.56,13.55,13.55,33074.0,13.56,13.56,13.55,13.55,33074.0
2016-01-25 10:40:00,13.56,13.57,13.54,13.56,84750.0,13.56,13.57,13.54,13.56,84750.0
2016-01-25 10:45:00,13.56,13.58,13.55,13.57,76554.0,13.56,13.58,13.55,13.57,76554.0
2016-01-25 10:50:00,13.58,13.59,13.57,13.58,30256.0,13.58,13.59,13.57,13.58,30256.0
2016-01-25 10:55:00,13.58,13.58,13.56,13.57,25903.0,13.58,13.58,13.56,13.57,25903.0
2016-01-25 11:00:00,13.57,13.58,13.56,13.58,41180.0,13.57,13.58,13.56,13.58,41180.0
2016-01-25 11:05:00,13.57,13.58,13.54,13.54,48327.0,13.57,13.58,13.54,13.54,48327.0
2016-01-25 11:10:00,13.54,13.54,13.51,13.52,90399.0,13.54,13.54,13.51,13.52,90399.0
2016-01-25 11:15:00,13.52,13.52,13.51,13.52,23862.0,13.52,13.52,13.51,13.52,23862.0
2016-01-25 11:20:00,13.52,13.55,13.51,13.54,50485.0,13.52,13.55,13.51,13.54,50485.0
2016-01-25 11:25:00,13.54,13.55,13.53,13.53,60788.0,13.54,13.55,13.53,13.53,60788.0
2016-01-25 11:30:00,13.54,13.55,13.53,13.54,55054.0,13.54,13.55,13.53,13.54,55054.0
2016-01-25 11:35:00,13.53,13.56,13.53,13.56,27067.0,13.53,13.56,13.53,13.56,27067.0
2016-01-25 11:40:00,13.56,13.57,13.55,13.56,73162.0,13.56,13.57,13.55,13.56,73162.0
2016-01-25 11:45:00,13.57,13.58,13.56,13.56,44040.0,13.57,13.58,13.56,13.56,44040.0
2016-01-25 11:50:00,13.57,13.58,13.56,13.57,28165.0,13.57,13.58,13.56,13.57,28165.0
2016-01-25 11:55:00,13.57,13.57,13.55,13.57,53942.0,13.57,13.57,13.55,13.57,53942.0
2016-01-25 12:00:00,13.57,13.58,13.57,13.57,27001.0,13.57,13.58,13.57,13.57,27001.0
2016-01-25 12:05:00,13.58,13.58,13.57,13.57,74121.0,13.58,13.58,13.57,13.57,74121.0
2016-01-25 12:10:00,13.58,13.58,13.56,13.56,22000.0,13.58,13.58,13.56,13.56,22000.0
2016-01-25 12:15:00,13.56,13.57,13.56,13.57,25421.0,13.56,13.57,13.56,13.57,25421.0
2016-01-25 12:20:00,13.57,13.58,13.56,13.58,39078.0,13.57,13.58,13.56,13.58,39078.0
2016-01-25 12:25:00,13.58,13.58,13.56,13.57,41450.0,13.58,13.58,13.56,13.57,41450.0
2016-01-25 12:30:00,13.57,13.58,13.57,13.57,15100.0,13.57,13.58,13.57,13.57,15100.0
2016-01-25 12:35:00,13.57,13.58,13.57,13.57,28397.0,13.57,13.58,13.57,13.57,28397.0
2016-01-25 12:40:00,13.57,13.58,13.56,13.57,14078.0,13.57,13.58,13.56,13.57,14078.0
2016-01-25 12:45:00,13.56,13.57,13.56,13.56,3696.0,13.56,13.57,13.56,13.56,3696.0
2016-01-25 12:50:00,13.57,13.57,13.56,13.56,3000.0,13.57,13.57,13.56,13.56,3000.0
2016-01-25 12:55:00,13.57,13.57,13.56,13.57,25294.0,13.57,13.57,13.56,13.57,25294.0
2016-01-25 13:00:00,13.56,13.57,13.56,13.57,11694.0,13.56,13.57,13.56,13.57,11694.0
2016-01-25 13:05:00,13.57,13.57,13.56,13.57,13164.0,13.57,13.57,13.56,13.57,13164.0
2016-01-25 13:10:00,13.57,13.57,13.56,13.57,5005.0,13.57,13.57,13.56,13.57,5005.0
2016-01-25 13:15:00,13.56,13.57,13.56,13.57,2037.0,13.56,13.57,13.56,13.57,2037.0
2016-01-25 13:20:00,13.56,13.57,13.56,13.56,11097.0,13.56,13.57,13.56,13.56,11097.0
2016-01-25 13:25:00,13.56,13.57,13.56,13.57,14380.0,13.56,13.57,13.56,13.57,14380.0
2016-01-25 13:30:00,13.56,13.56,13.55,13.56,51216.0,13.56,13.56,13.55,13.56,51216.0
2016-01-25 13:35:00,13.55,13.56,13.55,13.56,6555.0,13.55,13.56,13.55,13.56,6555.0
2016-01-25 13:40:00,13.56,13.56,13.55,13.56,4395.0,13.56,13.56,13.55,13.56,4395.0
2016-01-25 13:45:00,13.56,13.56,13.55,13.56,6498.0,13.56,13.56,13.55,13.56,6498.0
2016-01-25 13:50:00,13.56,13.57,13.56,13.57,51875.0,13.56,13.57,13.56,13.57,51875.0
2016-01-25 13:55:00,13.56,13.57,13.56,13.56,12850.0,13.56,13.57,13.56,13.56,12850.0
2016-01-25 14:00:00,13.56,13.57,13.55,13.56,43617.0,13.56,13.57,13.55,13.56,43617.0
2016-01-25 14:05:00,13.56,13.57,13.56,13.57,24570.0,13.56,13.57,13.56,13.57,24570.0
2016-01-25 14:10:00,13.56,13.57,13.56,13.56,25297.0,13.56,13.57,13.56,13.56,25297.0
2016-01-25 14:15:00,13.57,13.57,13.56,13.57,5725.0,13.57,13.57,13.56,13.57,5725.0
2016-01-25 14:20:00,13.57,13.57,13.56,13.57,26893.0,13.57,13.57,13.56,13.57,26893.0
2016-01-25 14:25:00,13.57,13.57,13.56,13.56,7876.0,13.57,13.57,13.56,13.56,7876.0
2016-01-25 14:30:00,13.57,13.57,13.54,13.55,39008.0,13.57,13.57,13.54,13.55,39008.0
2016-01-25 14:35:00,13.54,13.55,13.54,13.55,24065.0,13.54,13.55,13.54,13.55,24065.0
2016-01-25 14:40:00,13.54,13.55,13.53,13.54,19974.0,13.54,13.55,13.53,13.54,19974.0
2016-01-25 14:45:00,13.54,13.54,13.53,13.54,15734.0,13.54,13.54,13.53,13.54,15734.0
2016-01-25 14:50:00,13.54,13.54,13.53,13.54,28396.0,13.54,13.54,13.53,13.54,28396.0
2016-01-25 14:55:00,13.54,13.54,13.53,13.53,7850.0,13.54,13.54,13.53,13.53,7850.0
2016-01-25 15:00:00,13.54,13.54,13.53,13.53,21027.0,13.54,13.54,13.53,13.53,21027.0
2016-01-25 15:05:00,13.54,13.55,13.53,13.54,46395.0,13.54,13.55,13.53,13.54,46395.0
2016-01-25 15:10:00,13.54,13.56,13.54,13.55,27228.0,13.54,13.56,13.54,13.55,27228.0
2016-01-25 15:15:00,13.56,13.56,13.55,13.55,16211.0,13.56,13.56,13.55,13.55,16211.0
2016-01-25 15:20:00,13.56,13.56,13.55,13.56,15171.0,13.56,13.56,13.55,13.56,15171.0
2016-01-25 15:25:00,13.56,13.57,13.55,13.57,88938.0,13.56,13.57,13.55,13.57,88938.0
2016-01-25 15:30:00,13.57,13.57,13.56,13.56,31665.0,13.57,13.57,13.56,13.56,31665.0
2016-01-25 15:35:00,13.57,13.57,13.56,13.57,64883.0,13.57,13.57,13.56,13.57,64883.0
2016-01-25 15:40:00,13.57,13.57,13.55,13.56,84823.0,13.57,13.57,13.55,13.56,84823.0
2016-01-25 15:45:00,13.56,13.57,13.55,13.56,103897.0,13.56,13.57,13.55,13.56,103897.0
2016-01-25 15:50:00,13.57,13.57,13.56,13.56,80041.0,13.57,13.57,13.56,13.56,80041.0
2016-01-25 15:55:00,13.56,13.58,13.56,13.57,278951.0,13.56,13.58,13.56,13.57,278951.0
2016-01-26 09:30:00,13.67,13.7,13.66,13.69,187624.0,13.67,13.7,13.66,13.69,187624.0
2016-01-26 09:35:00,13.69,13.7,13.68,13.68,45961.0,13.69,13.7,13.68,13.68,45961.0
2016-01-26 09:40:00,13.68,13.71,13.67,13.68,64085.0,13.68,13.71,13.67,13.68,64085.0
2016-01-26 09:45:00,13.68,13.69,13.67,13.67,71687.0,13.68,13.69,13.67,13.67,71687.0
2016-01-26 09:50:00,13.68,13.69,13.67,13.69,45196.0,13.68,13.69,13.67,13.69,45196.0
2016-01-26 09:55:00,13.69,13.72,13.68,13.71,193146.0,13.69,13.72,13.68,13.71,193146.0
2016-01-26 10:00:00,13.71,13.71,13.69,13.7,73474.0,13.71,13.71,13.69,13.7,73474.0
2016-01-26 10:05:00,13.7,13.74,13.7,13.73,153466.0,13.7,13.74,13.7,13.73,153466.0
2016-01-26 10:10:00,13.73,13.74,13.71,13.73,143564.0,13.73,13.74,13.71,13.73,143564.0
2016-01-26 10:15:00,13.74,13.75,13.73,13.73,59365.0,13.74,13.75,13.73,13.73,59365.0
2016-01-26 10:20:00,13.74,13.76,13.73,13.74,123447.0,13.74,13.76,13.73,13.74,123447.0
2016-01-26 10:25:00,13.74,13.76,13.73,13.75,107927.0,13.74,13.76,13.73,13.75,107927.0
2016-01-26 10:30:00,13.75,13.77,13.74,13.77,112522.0,13.75,13.77,13.74,13.77,112522.0
2016-01-26 10:35:00,13.77,13.77,13.76,13.77,47527.0,13.77,13.77,13.76,13.77,47527.0
2016-01-26 10:40:00,13.77,13.77,13.73,13.74,236855.0,13.77,13.77,13.73,13.74,236855.0
2016-01-26 10:45:00,13.75,13.75,13.72,13.74,65052.0,13.75,13.75,13.72,13.74,65052.0
2016-01-26 10:50:00,13.74,13.75,13.73,13.75,55461.0,13.74,13.75,13.73,13.75,55461.0
2016-01-26 10:55:00,13.75,13.77,13.75,13.77,64271.0,13.75,13.77,13.75,13.77,64271.0
2016-01-26 11:00:00,13.77,13.78,13.75,13.76,79308.0,13.77,13.78,13.75,13.76,79308.0
2016-01-26 11:05:00,13.76,13.77,13.74,13.76,670268.0,13.76,13.77,13.74,13.76,670268.0
2016-01-26 11:10:00,13.77,13.77,13.76,13.76,110158.0,13.77,13.77,13.76,13.76,110158.0
2016-01-26 11:15:00,13.77,13.78,13.76,13.77,77750.0,13.77,13.78,13.76,13.77,77750.0
2016-01-26 11:20:00,13.77,13.82,13.77,13.79,386175.0,13.77,13.82,13.77,13.79,386175.0
2016-01-26 11:25:00,13.79,13.8,13.79,13.79,31700.0,13.79,13.8,13.79,13.79,31700.0
2016-01-26 11:30:00,13.8,13.8,13.78,13.78,28659.0,13.8,13.8,13.78,13.78,28659.0
2016-01-26 11:35:00,13.79,13.79,13.78,13.79,10849.0,13.79,13.79,13.78,13.79,10849.0
2016-01-26 11:40:00,13.79,13.8,13.78,13.79,52446.0,13.79,13.8,13.78,13.79,52446.0
2016-01-26 11:45:00,13.79,13.8,13.78,13.79,46654.0,13.79,13.8,13.78,13.79,46654.0
2016-01-26 11:50:00,13.79,13.8,13.78,13.8,24343.0,13.79,13.8,13.78,13.8,24343.0
2016-01-26 11:55:00,13.79,13.8,13.79,13.79,33670.0,13.79,13.8,13.79,13.79,33670.0
2016-01-26 12:00:00,13.8,13.82,13.79,13.82,49681.0,13.8,13.82,13.79,13.82,49681.0
2016-01-26 12:05:00,13.82,13.82,13.81,13.81,26494.0,13.82,13.82,13.81,13.81,26494.0
2016-01-26 12:10:00,13.81,13.81,13.8,13.81,35206.0,13.81,13.81,13.8,13.81,35206.0
2016-01-26 12:15:00,13.81,13.81,13.8,13.81,69733.0,13.81,13.81,13.8,13.81,69733.0
2016-01-26 12:20:00,13.8,13.82,13.8,13.82,73262.0,13.8,13.82,13.8,13.82,73262.0
2016-01-26 12:25:00,13.81,13.83,13.81,13.82,30932.0,13.81,13.83,13.81,13.82,30932.0
2016-01-26 12:30:00,13.82,13.85,13.81,13.85,101563.0,13.82,13.85,13.81,13.85,101563.0
2016-01-26 12:35:00,13.85,13.87,13.84,13.85,55018.0,13.85,13.87,13.84,13.85,55018.0
2016-01-26 12:40:00,13.85,13.86,13.84,13.85,37427.0,13.85,13.86,13.84,13.85,37427.0
2016-01-26 12:45:00,13.85,13.86,13.82,13.83,54686.0,13.85,13.86,13.82,13.83,54686.0
2016-01-26 12:50:00,13.83,13.85,13.82,13.84,132360.0,13.83,13.85,13.82,13.84,132360.0
2016-01-26 12:55:00,13.84,13.85,13.83,13.84,13624.0,13.84,13.85,13.83,13.84,13624.0
2016-01-26 13:00:00,13.84,13.86,13.83,13.86,39882.0,13.84,13.86,13.83,13.86,39882.0
2016-01-26 13:05:00,13.86,13.86,13.83,13.84,41747.0,13.86,13.86,13.83,13.84,41747.0
2016-01-26 13:10:00,13.85,13.85,13.84,13.85,6834.0,13.85,13.85,13.84,13.85,6834.0
2016-01-26 13:15:00,13.84,13.86,13.84,13.85,89797.0,13.84,13.86,13.84,13.85,89797.0
2016-01-26 13:20:00,13.84,13.87,13.84,13.85,39511.0,13.84,13.87,13.84,13.85,39511.0
2016-01-26 13:25:00,13.85,13.85,13.83,13.85,20367.0,13.85,13.85,13.83,13.85,20367.0
2016-01-26 13:30:00,13.85,13.85,13.83,13.84,19442.0,13.85,13.85,13.83,13.84,19442.0
2016-01-26 13:35:00,13.83,13.84,13.83,13.83,18724.0,13.83,13.84,13.83,13.83,18724.0
2016-01-26 13:40:00,13.83,13.84,13.83,13.83,15068.0,13.83,13.84,13.83,13.83,15068.0
2016-01-26 13:45:00,13.84,13.84,13.83,13.83,25072.0,13.84,13.84,13.83,13.83,25072.0
2016-01-26 13:50:00,13.84,13.84,13.82,13.83,110665.0,13.84,13.84,13.82,13.83,110665.0
2016-01-26 13:55:00,13.83,13.83,13.82,13.82,9291.0,13.83,13.83,13.82,13.82,9291.0
2016-01-26 14:00:00,13.82,13.83,13.81,13.81,40625.0,13.82,13.83,13.81,13.81,40625.0
2016-01-26 14:05:00,13.82,13.83,13.81,13.83,34715.0,13.82,13.83,13.81,13.83,34715.0
2016-01-26 14:10:00,13.83,13.83,13.82,13.83,7863.0,13.83,13.83,13.82,13.83,7863.0
2016-01-26 14:15:00,13.82,13.84,13.82,13.84,33411.0,13.82,13.84,13.82,13.84,33411.0
2016-01-26 14:20:00,13.83,13.84,13.83,13.84,29749.0,13.83,13.84,13.83,13.84,29749.0
2016-01-26 14:25:00,13.84,13.85,13.83,13.84,19491.0,13.84,13.85,13.83,13.84,19491.0
2016-01-26 14:30:00,13.84,13.85,13.82,13.83,65055.0,13.84,13.85,13.82,13.83,65055.0
2016-01-26 14:35:00,13.82,13.83,13.82,13.82,30677.0,13.82,13.83,13.82,13.82,30677.0
2016-01-26 14:40:00,13.82,13.83,13.81,13.82,18179.0,13.82,13.83,13.81,13.82,18179.0
2016-01-26 14:45:00,13.82,13.82,13.81,13.82,4653.0,13.82,13.82,13.81,13.82,4653.0
2016-01-26 14:50:00,13.81,13.82,13.81,13.82,24102.0,13.81,13.82,13.81,13.82,24102.0
2016-01-26 14:55:00,13.82,13.84,13.81,13.83,87359.0,13.82,13.84,13.81,13.83,87359.0
2016-01-26 15:00:00,13.83,13.83,13.82,13.83,8891.0,13.83,13.83,13.82,13.83,8891.0
2016-01-26 15:05:00,13.82,13.83,13.82,13.83,23748.0,13.82,13.83,13.82,13.83,23748.0
2016-01-26 15:10:00,13.82,13.84,13.82,13.84,176829.0,13.82,13.84,13.82,13.84,176829.0
2016-01-26 15:15:00,13.84,13.84,13.83,13.84,33679.0,13.84,13.84,13.83,13.84,33679.0
2016-01-26 15:20:00,13.83,13.84,13.83,13.83,25853.0,13.83,13.84,13.83,13.83,25853.0
2016-01-26 15:25:00,13.84,13.84,13.82,13.83,55587.0,13.84,13.84,13.82,13.83,55587.0
2016-01-26 15:30:00,13.83,13.84,13.82,13.83,370189.0,13.83,13.84,13.82,13.83,370189.0
2016-01-26 15:35:00,13.84,13.84,13.82,13.83,79482.0,13.84,13.84,13.82,13.83,79482.0
2016-01-26 15:40:00,13.83,13.83,13.81,13.82,61189.0,13.83,13.83,13.81,13.82,61189.0
2016-01-26 15:45:00,13.81,13.82,13.81,13.81,143665.0,13.81,13.82,13.81,13.81,143665.0
2016-01-26 15:50:00,13.81,13.82,13.81,13.81,121732.0,13.81,13.82,13.81,13.81,121732.0
2016-01-26 15:55:00,13.81,13.83,13.81,13.82,315448.0,13.81,13.83,13.81,13.82,315448.0
2016-01-27 09:30:00,13.79,13.79,13.76,13.77,114251.0,13.79,13.79,13.76,13.77,114251.0
2016-01-27 09:35:00,13.77,13.79,13.76,13.79,104589.0,13.77,13.79,13.76,13.79,104589.0
2016-01-27 09:40:00,13.78,13.78,13.76,13.78,49791.0,13.78,13.78,13.76,13.78,49791.0
2016-01-27 09:45:00,13.78,13.78,13.77,13.78,31744.0,13.78,13.78,13.77,13.78,31744.0
2016-01-27 09:50:00,13.78,13.78,13.76,13.76,26825.0,13.78,13.78,13.76,13.76,26825.0
2016-01-27 09:55:00,13.76,13.78,13.76,13.77,40846.0,13.76,13.78,13.76,13.77,40846.0
2016-01-27 10:00:00,13.77,13.77,13.71,13.71,75251.0,13.77,13.77,13.71,13.71,75251.0
2016-01-27 10:05:00,13.72,13.73,13.71,13.72,44225.0,13.72,13.73,13.71,13.72,44225.0
2016-01-27 10:10:00,13.73,13.73,13.67,13.7,166795.0,13.73,13.73,13.67,13.7,166795.0
2016-01-27 10:15:00,13.69,13.71,13.68,13.7,51077.0,13.69,13.71,13.68,13.7,51077.0
2016-01-27 10:20:00,13.7,13.73,13.69,13.72,38264.0,13.7,13.73,13.69,13.72,38264.0
2016-01-27 10:25:00,13.72,13.73,13.7,13.7,62114.0,13.72,13.73,13.7,13.7,62114.0
2016-01-27 10:30:00,13.71,13.74,13.71,13.74,19836.0,13.71,13.74,13.71,13.74,19836.0
2016-01-27 10:35:00,13.74,13.75,13.73,13.75,57579.0,13.74,13.75,13.73,13.75,57579.0
2016-01-27 10:40:00,13.75,13.76,13.74,13.75,31452.0,13.75,13.76,13.74,13.75,31452.0
2016-01-27 10:45:00,13.74,13.75,13.73,13.74,32543.0,13.74,13.75,13.73,13.74,32543.0
2016-01-27 10:50:00,13.75,13.75,13.74,13.74,8807.0,13.75,13.75,13.74,13.74,8807.0
2016-01-27 10:55:00,13.75,13.76,13.74,13.75,42974.0,13.75,13.76,13.74,13.75,42974.0
2016-01-27 11:00:00,13.76,13.76,13.75,13.75,18256.0,13.76,13.76,13.75,13.75,18256.0
2016-01-27 11:05:00,13.75,13.76,13.75,13.75,13928.0,13.75,13.76,13.75,13.75,13928.0
2016-01-27 11:10:00,13.76,13.76,13.74,13.75,8437.0,13.76,13.76,13.74,13.75,8437.0
2016-01-27 11:15:00,13.74,13.76,13.74,13.75,45803.0,13.74,13.76,13.74,13.75,45803.0
2016-01-27 11:20:00,13.75,13.77,13.75,13.76,13940.0,13.75,13.77,13.75,13.76,13940.0
2016-01-27 11:25:00,13.77,13.79,13.76,13.78,68385.0,13.77,13.79,13.76,13.78,68385.0
2016-01-27 11:30:00,13.78,13.8,13.78,13.8,56792.0,13.78,13.8,13.78,13.8,56792.0
2016-01-27 11:35:00,13.8,13.81,13.79,13.81,71337.0,13.8,13.81,13.79,13.81,71337.0
2016-01-27 11:40:00,13.81,13.81,13.79,13.8,32691.0,13.81,13.81,13.79,13.8,32691.0
2016-01-27 11:45:00,13.8,13.81,13.78,13.79,35984.0,13.8,13.81,13.78,13.79,35984.0
2016-01-27 11:50:00,13.79,13.8,13.78,13.79,25125.0,13.79,13.8,13.78,13.79,25125.0
2016-01-27 11:55:00,13.79,13.81,13.79,13.8,17949.0,13.79,13.81,13.79,13.8,17949.0
2016-01-27 12:00:00,13.8,13.8,13.79,13.79,8075.0,13.8,13.8,13.79,13.79,8075.0
2016-01-27 12:05:00,13.79,13.81,13.79,13.8,21006.0,13.79,13.81,13.79,13.8,21006.0
2016-01-27 12:10:00,13.81,13.82,13.8,13.81,91282.0,13.81,13.82,13.8,13.81,91282.0
2016-01-27 12:15:00,13.82,13.82,13.81,13.82,19465.0,13.82,13.82,13.81,13.82,19465.0
2016-01-27 12:20:00,13.83,13.83,13.81,13.82,20188.0,13.83,13.83,13.81,13.82,20188.0
2016-01-27 12:25:00,13.81,13.82,13.8,13.81,28852.0,13.81,13.82,13.8,13.81,28852.0
2016-01-27 12:30:00,13.8,13.81,13.77,13.77,18320.0,13.8,13.81,13.77,13.77,18320.0
2016-01-27 12:35:00,13.77,13.78,13.76,13.77,26245.0,13.77,13.78,13.76,13.77,26245.0
2016-01-27 12:40:00,13.78,13.79,13.77,13.78,6913.0,13.78,13.79,13.77,13.78,6913.0
2016-01-27 12:45:00,13.79,13.8,13.78,13.79,31842.0,13.79,13.8,13.78,13.79,31842.0
2016-01-27 12:50:00,13.8,13.8,13.78,13.78,8858.0,13.8,13.8,13.78,13.78,8858.0
2016-01-27 12:55:00,13.79,13.79,13.77,13.78,16970.0,13.79,13.79,13.77,13.78,16970.0
2016-01-27 13:00:00,13.78,13.79,13.77,13.78,8355.0,13.78,13.79,13.77,13.78,8355.0
2016-01-27 13:05:00,13.78,13.78,13.77,13.77,6860.0,13.78,13.78,13.77,13.77,6860.0
2016-01-27 13:10:00,13.77,13.78,13.76,13.77,16975.0,13.77,13.78,13.76,13.77,16975.0
2016-01-27 13:15:00,13.77,13.78,13.76,13.78,14179.0,13.77,13.78,13.76,13.78,14179.0
2016-01-27 13:20:00,13.77,13.78,13.75,13.76,29708.0,13.77,13.78,13.75,13.76,29708.0
2016-01-27 13:25:00,13.75,13.75,13.74,13.74,30910.0,13.75,13.75,13.74,13.74,30910.0
2016-01-27 13:30:00,13.73,13.74,13.73,13.73,6367.0,13.73,13.74,13.73,13.73,6367.0
2016-01-27 13:35:00,13.73,13.74,13.73,13.73,16449.0,13.73,13.74,13.73,13.73,16449.0
2016-01-27 13:40:00,13.73,13.74,13.71,13.71,31900.0,13.73,13.74,13.71,13.71,31900.0
2016-01-27 13:45:00,13.71,13.73,13.71,13.73,23355.0,13.71,13.73,13.71,13.73,23355.0
2016-01-27 13:50:00,13.73,13.73,13.72,13.73,5137.0,13.73,13.73,13.72,13.73,5137.0
2016-01-27 13:55:00,13.72,13.74,13.72,13.74,18441.0,13.72,13.74,13.72,13.74,18441.0
2016-01-27 14:00:00,13.74,13.82,13.72,13.77,273077.0,13.74,13.82,13.72,13.77,273077.0
2016-01-27 14:05:00,13.78,13.86,13.78,13.84,312768.0,13.78,13.86,13.78,13.84,312768.0
2016-01-27 14:10:00,13.83,13.84,13.75,13.81,63696.0,13.83,13.84,13.75,13.81,63696.0
2016-01-27 14:15:00,13.81,13.81,13.78,13.79,52196.0,13.81,13.81,13.78,13.79,52196.0
2016-01-27 14:20:00,13.79,13.8,13.78,13.8,49504.0,13.79,13.8,13.78,13.8,49504.0
2016-01-27 14:25:00,13.79,13.83,13.79,13.82,45734.0,13.79,13.83,13.79,13.82,45734.0
2016-01-27 14:30:00,13.83,13.84,13.8,13.81,23190.0,13.83,13.84,13.8,13.81,23190.0
2016-01-27 14:35:00,13.81,13.82,13.8,13.82,23101.0,13.81,13.82,13.8,13.82,23101.0
2016-01-27 14:40:00,13.82,13.84,13.81,13.83,62361.0,13.82,13.84,13.81,13.83,62361.0
2016-01-27 14:45:00,13.83,13.84,13.82,13.84,58285.0,13.83,13.84,13.82,13.84,58285.0
2016-01-27 14:50:00,13.84,13.87,13.83,13.86,54981.0,13.84,13.87,13.83,13.86,54981.0
2016-01-27 14:55:00,13.87,13.88,13.84,13.88,46024.0,13.87,13.88,13.84,13.88,46024.0
2016-01-27 15:00:00,13.87,13.88,13.85,13.85,98520.0,13.87,13.88,13.85,13.85,98520.0
2016-01-27 15:05:00,13.86,13.86,13.83,13.83,38645.0,13.86,13.86,13.83,13.83,38645.0
2016-01-27 15:10:00,13.84,13.84,13.8,13.81,68381.0,13.84,13.84,13.8,13.81,68381.0
2016-01-27 15:15:00,13.8,13.83,13.8,13.83,58661.0,13.8,13.83,13.8,13.83,58661.0
2016-01-27 15:20:00,13.83,13.84,13.82,13.83,86624.0,13.83,13.84,13.82,13.83,86624.0
2016-01-27 15:25:00,13.83,13.83,13.81,13.82,24831.0,13.83,13.83,13.81,13.82,24831.0
2016-01-27 15:30:00,13.81,13.82,13.8,13.8,61128.0,13.81,13.82,13.8,13.8,61128.0
2016-01-27 15:35:00,13.8,13.81,13.79,13.79,46668.0,13.8,13.81,13.79,13.79,46668.0
2016-01-27 15:40:00,13.79,13.81,13.78,13.79,285353.0,13.79,13.81,13.78,13.79,285353.0
2016-01-27 15:45:00,13.79,13.79,13.77,13.79,138675.0,13.79,13.79,13.77,13.79,138675.0
2016-01-27 15:50:00,13.78,13.81,13.77,13.81,144118.0,13.78,13.81,13.77,13.81,144118.0
2016-01-27 15:55:00,13.8,13.82,13.8,13.81,169313.0,13.8,13.82,13.8,13.81,169313.0
2016-01-28 09:30:00,13.55,13.56,13.54,13.56,307342.0,13.55,13.56,13.54,13.56,307342.0
2016-01-28 09:35:00,13.55,13.57,13.55,13.55,92183.0,13.55,13.57,13.55,13.55,92183.0
2016-01-28 09:40:00,13.56,13.57,13.55,13.56,92588.0,13.56,13.57,13.55,13.56,92588.0
2016-01-28 09:45:00,13.56,13.57,13.53,13.55,128697.0,13.56,13.57,13.53,13.55,128697.0
2016-01-28 09:50:00,13.55,13.56,13.54,13.54,22884.0,13.55,13.56,13.54,13.54,22884.0
2016-01-28 09:55:00,13.55,13.55,13.54,13.55,30029.0,13.55,13.55,13.54,13.55,30029.0
2016-01-28 10:00:00,13.56,13.59,13.55,13.58,82713.0,13.56,13.59,13.55,13.58,82713.0
2016-01-28 10:05:00,13.58,13.58,13.56,13.57,116504.0,13.58,13.58,13.56,13.57,116504.0
2016-01-28 10:10:00,13.57,13.58,13.56,13.57,35638.0,13.57,13.58,13.56,13.57,35638.0
2016-01-28 10:15:00,13.57,13.59,13.57,13.59,35058.0,13.57,13.59,13.57,13.59,35058.0
2016-01-28 10:20:00,13.59,13.61,13.58,13.61,67951.0,13.59,13.61,13.58,13.61,67951.0
2016-01-28 10:25:00,13.6,13.61,13.59,13.59,130283.0,13.6,13.61,13.59,13.59,130283.0
2016-01-28 10:30:00,13.6,13.6,13.57,13.58,61641.0,13.6,13.6,13.57,13.58,61641.0
2016-01-28 10:35:00,13.58,13.59,13.57,13.57,61918.0,13.58,13.59,13.57,13.57,61918.0
2016-01-28 10:40:00,13.57,13.57,13.56,13.57,46144.0,13.57,13.57,13.56,13.57,46144.0
2016-01-28 10:45:00,13.57,13.58,13.56,13.56,61495.0,13.57,13.58,13.56,13.56,61495.0
2016-01-28 10:50:00,13.56,13.57,13.55,13.56,45266.0,13.56,13.57,13.55,13.56,45266.0
2016-01-28 10:55:00,13.56,13.57,13.55,13.57,16073.0,13.56,13.57,13.55,13.57,16073.0
2016-01-28 11:00:00,13.56,13.58,13.56,13.57,35600.0,13.56,13.58,13.56,13.57,35600.0
2016-01-28 11:05:00,13.57,13.58,13.56,13.58,62075.0,13.57,13.58,13.56,13.58,62075.0
2016-01-28 11:10:00,13.58,13.58,13.57,13.58,13342.0,13.58,13.58,13.57,13.58,13342.0
2016-01-28 11:15:00,13.58,13.58,13.56,13.56,33055.0,13.58,13.58,13.56,13.56,33055.0
2016-01-28 11:20:00,13.56,13.57,13.56,13.56,54848.0,13.56,13.57,13.56,13.56,54848.0
2016-01-28 11:25:00,13.56,13.57,13.54,13.55,40485.0,13.56,13.57,13.54,13.55,40485.0
2016-01-28 11:30:00,13.55,13.55,13.53,13.54,58390.0,13.55,13.55,13.53,13.54,58390.0
2016-01-28 11:35:00,13.53,13.54,13.53,13.54,18653.0,13.53,13.54,13.53,13.54,18653.0
2016-01-28 11:40:00,13.54,13.55,13.54,13.55,7376.0,13.54,13.55,13.54,13.55,7376.0
2016-01-28 11:45:00,13.56,13.57,13.54,13.55,30759.0,13.56,13.57,13.54,13.55,30759.0
2016-01-28 11:50:00,13.56,13.56,13.55,13.56,4081.0,13.56,13.56,13.55,13.56,4081.0
2016-01-28 11:55:00,13.55,13.56,13.54,13.56,25640.0,13.55,13.56,13.54,13.56,25640.0
2016-01-28 12:00:00,13.55,13.56,13.55,13.55,15058.0,13.55,13.56,13.55,13.55,15058.0
2016-01-28 12:05:00,13.55,13.56,13.55,13.55,95514.0,13.55,13.56,13.55,13.55,95514.0
2016-01-28 12:10:00,13.56,13.56,13.54,13.56,93886.0,13.56,13.56,13.54,13.56,93886.0
2016-01-28 12:15:00,13.56,13.56,13.55,13.56,19980.0,13.56,13.56,13.55,13.56,19980.0
2016-01-28 12:20:00,13.56,13.56,13.55,13.56,39468.0,13.56,13.56,13.55,13.56,39468.0
2016-01-28 12:25:00,13.56,13.57,13.55,13.56,13951.0,13.56,13.57,13.55,13.56,13951.0
2016-01-28 12:30:00,13.56,13.56,13.55,13.56,15154.0,13.56,13.56,13.55,13.56,15154.0
2016-01-28 12:35:00,13.56,13.58,13.55,13.58,22679.0,13.56,13.58,13.55,13.58,22679.0
2016-01-28 12:40:00,13.58,13.58,13.57,13.58,5350.0,13.58,13.58,13.57,13.58,5350.0
2016-01-28 12:45:00,13.58,13.6,13.57,13.6,50483.0,13.58,13.6,13.57,13.6,50483.0
2016-01-28 12:50:00,13.59,13.6,13.58,13.59,43563.0,13.59,13.6,13.58,13.59,43563.0
2016-01-28 12:55:00,13.59,13.59,13.58,13.59,19890.0,13.59,13.59,13.58,13.59,19890.0
2016-01-28 13:00:00,13.59,13.6,13.58,13.58,58515.0,13.59,13.6,13.58,13.58,58515.0
2016-01-28 13:05:00,13.58,13.59,13.57,13.58,17652.0,13.58,13.59,13.57,13.58,17652.0
2016-01-28 13:10:00,13.58,13.59,13.57,13.59,60225.0,13.58,13.59,13.57,13.59,60225.0
2016-01-28 13:15:00,13.59,13.59,13.57,13.58,38204.0,13.59,13.59,13.57,13.58,38204.0
2016-01-28 13:20:00,13.58,13.58,13.55,13.56,41720.0,13.58,13.58,13.55,13.56,41720.0
2016-01-28 13:25:00,13.55,13.57,13.55,13.57,10900.0,13.55,13.57,13.55,13.57,10900.0
2016-01-28 13:30:00,13.57,13.57,13.56,13.57,20246.0,13.57,13.57,13.56,13.57,20246.0
2016-01-28 13:35:00,13.57,13.57,13.56,13.57,13344.0,13.57,13.57,13.56,13.57,13344.0
2016-01-28 13:40:00,13.56,13.57,13.56,13.57,10504.0,13.56,13.57,13.56,13.57,10504.0
2016-01-28 13:45:00,13.56,13.58,13.56,13.57,8948.0,13.56,13.58,13.56,13.57,8948.0
2016-01-28 13:50:00,13.57,13.58,13.57,13.58,10329.0,13.57,13.58,13.57,13.58,10329.0
2016-01-28 13:55:00,13.58,13.58,13.57,13.57,22894.0,13.58,13.58,13.57,13.57,22894.0
2016-01-28 14:00:00,13.57,13.58,13.57,13.58,9044.0,13.57,13.58,13.57,13.58,9044.0
2016-01-28 14:05:00,13.57,13.58,13.57,13.58,15716.0,13.57,13.58,13.57,13.58,15716.0
2016-01-28 14:10:00,13.58,13.58,13.57,13.58,9968.0,13.58,13.58,13.57,13.58,9968.0
2016-01-28 14:15:00,13.57,13.58,13.56,13.56,25653.0,13.57,13.58,13.56,13.56,25653.0
2016-01-28 14:20:00,13.57,13.57,13.56,13.57,2200.0,13.57,13.57,13.56,13.57,2200.0
2016-01-28 14:25:00,13.57,13.57,13.56,13.57,26730.0,13.57,13.57,13.56,13.57,26730.0
2016-01-28 14:30:00,13.57,13.57,13.56,13.56,6870.0,13.57,13.57,13.56,13.56,6870.0
2016-01-28 14:35:00,13.57,13.57,13.55,13.56,30249.0,13.57,13.57,13.55,13.56,30249.0
2016-01-28 14:40:00,13.56,13.56,13.55,13.56,9628.0,13.56,13.56,13.55,13.56,9628.0
2016-01-28 14:45:00,13.56,13.56,13.55,13.56,14243.0,13.56,13.56,13.55,13.56,14243.0
2016-01-28 14:50:00,13.56,13.57,13.55,13.56,14290.0,13.56,13.57,13.55,13.56,14290.0
2016-01-28 14:55:00,13.56,13.57,13.56,13.57,19158.0,13.56,13.57,13.56,13.57,19158.0
2016-01-28 15:00:00,13.57,13.58,13.57,13.57,55020.0,13.57,13.58,13.57,13.57,55020.0
2016-01-28 15:05:00,13.57,13.58,13.56,13.57,83254.0,13.57,13.58,13.56,13.57,83254.0
2016-01-28 15:10:00,13.57,13.57,13.56,13.57,8130.0,13.57,13.57,13.56,13.57,8130.0
2016-01-28 15:15:00,13.57,13.57,13.56,13.56,64538.0,13.57,13.57,13.56,13.56,64538.0
2016-01-28 15:20:00,13.57,13.57,13.56,13.56,21744.0,13.57,13.57,13.56,13.56,21744.0
2016-01-28 15:25:00,13.57,13.57,13.55,13.55,77074.0,13.57,13.57,13.55,13.55,77074.0
2016-01-28 15:30:00,13.56,13.56,13.55,13.56,74853.0,13.56,13.56,13.55,13.56,74853.0
2016-01-28 15:35:00,13.56,13.57,13.55,13.56,32235.0,13.56,13.57,13.55,13.56,32235.0
2016-01-28 15:40:00,13.56,13.57,13.56,13.57,27189.0,13.56,13.57,13.56,13.57,27189.0
2016-01-28 15:45:00,13.57,13.57,13.56,13.56,33386.0,13.57,13.57,13.56,13.56,33386.0
2016-01-28 15:50:00,13.56,13.57,13.56,13.57,85495.0,13.56,13.57,13.56,13.57,85495.0
2016-01-28 15:55:00,13.57,13.57,13.56,13.57,265122.0,13.57,13.57,13.56,13.57,265122.0
2016-01-29 09:30:00,13.53,13.54,13.53,13.54,133698.0,13.53,13.54,13.53,13.54,133698.0
2016-01-29 09:35:00,13.54,13.55,13.52,13.55,91511.0,13.54,13.55,13.52,13.55,91511.0
2016-01-29 09:40:00,13.55,13.57,13.54,13.56,94419.0,13.55,13.57,13.54,13.56,94419.0
2016-01-29 09:45:00,13.55,13.55,13.51,13.52,49007.0,13.55,13.55,13.51,13.52,49007.0
2016-01-29 09:50:00,13.52,13.53,13.5,13.52,81064.0,13.52,13.53,13.5,13.52,81064.0
2016-01-29 09:55:00,13.52,13.53,13.51,13.52,19467.0,13.52,13.53,13.51,13.52,19467.0
2016-01-29 10:00:00,13.53,13.56,13.52,13.53,38978.0,13.53,13.56,13.52,13.53,38978.0
2016-01-29 10:05:00,13.53,13.54,13.52,13.54,49068.0,13.53,13.54,13.52,13.54,49068.0
2016-01-29 10:10:00,13.53,13.57,13.53,13.54,113893.0,13.53,13.57,13.53,13.54,113893.0
2016-01-29 10:15:00,13.54,13.55,13.52,13.53,65858.0,13.54,13.55,13.52,13.53,65858.0
2016-01-29 10:20:00,13.53,13.56,13.52,13.55,31242.0,13.53,13.56,13.52,13.55,31242.0
2016-01-29 10:25:00,13.55,13.56,13.54,13.56,78130.0,13.55,13.56,13.54,13.56,78130.0
2016-01-29 10:30:00,13.56,13.57,13.55,13.56,72906.0,13.56,13.57,13.55,13.56,72906.0
2016-01-29 10:35:00,13.57,13.62,13.57,13.61,103810.0,13.57,13.62,13.57,13.61,103810.0
2016-01-29 10:40:00,13.61,13.61,13.57,13.59,94545.0,13.61,13.61,13.57,13.59,94545.0
2016-01-29 10:45:00,13.58,13.59,13.57,13.58,12556.0,13.58,13.59,13.57,13.58,12556.0
2016-01-29 10:50:00,13.58,13.61,13.57,13.61,154489.0,13.58,13.61,13.57,13.61,154489.0
2016-01-29 10:55:00,13.61,13.62,13.59,13.62,69615.0,13.61,13.62,13.59,13.62,69615.0
2016-01-29 11:00:00,13.62,13.63,13.6,13.61,70828.0,13.62,13.63,13.6,13.61,70828.0
2016-01-29 11:05:00,13.61,13.61,13.59,13.6,126681.0,13.61,13.61,13.59,13.6,126681.0
2016-01-29 11:10:00,13.6,13.61,13.59,13.61,46648.0,13.6,13.61,13.59,13.61,46648.0
2016-01-29 11:15:00,13.6,13.61,13.59,13.6,38564.0,13.6,13.61,13.59,13.6,38564.0
2016-01-29 11:20:00,13.6,13.61,13.59,13.6,61285.0,13.6,13.61,13.59,13.6,61285.0
2016-01-29 11:25:00,13.61,13.61,13.59,13.6,50913.0,13.61,13.61,13.59,13.6,50913.0
2016-01-29 11:30:00,13.6,13.6,13.58,13.59,160061.0,13.6,13.6,13.58,13.59,160061.0
2016-01-29 11:35:00,13.58,13.6,13.58,13.59,70315.0,13.58,13.6,13.58,13.59,70315.0
2016-01-29 11:40:00,13.59,13.6,13.59,13.6,31177.0,13.59,13.6,13.59,13.6,31177.0
2016-01-29 11:45:00,13.6,13.6,13.58,13.59,20137.0,13.6,13.6,13.58,13.59,20137.0
2016-01-29 11:50:00,13.59,13.61,13.59,13.6,26148.0,13.59,13.61,13.59,13.6,26148.0
2016-01-29 11:55:00,13.59,13.6,13.59,13.59,7265.0,13.59,13.6,13.59,13.59,7265.0
2016-01-29 12:00:00,13.59,13.6,13.59,13.59,4126.0,13.59,13.6,13.59,13.59,4126.0
2016-01-29 12:05:00,13.59,13.6,13.59,13.6,5455.0,13.59,13.6,13.59,13.6,5455.0
2016-01-29 12:10:00,13.6,13.6,13.59,13.59,8391.0,13.6,13.6,13.59,13.59,8391.0
2016-01-29 12:15:00,13.6,13.61,13.59,13.6,26423.0,13.6,13.61,13.59,13.6,26423.0
2016-01-29 12:20:00,13.61,13.61,13.6,13.61,29484.0,13.61,13.61,13.6,13.61,29484.0
2016-01-29 12:25:00,13.6,13.61,13.59,13.6,24921.0,13.6,13.61,13.59,13.6,24921.0
2016-01-29 12:30:00,13.6,13.61,13.59,13.61,75180.0,13.6,13.61,13.59,13.61,75180.0
2016-01-29 12:35:00,13.61,13.61,13.59,13.6,12371.0,13.61,13.61,13.59,13.6,12371.0
2016-01-29 12:40:00,13.59,13.6,13.59,13.6,3160.0,13.59,13.6,13.59,13.6,3160.0
2016-01-29 12:45:00,13.59,13.6,13.59,13.6,8606.0,13.59,13.6,13.59,13.6,8606.0
2016-01-29 12:50:00,13.6,13.6,13.59,13.6,5375.0,13.6,13.6,13.59,13.6,5375.0
2016-01-29 12:55:00,13.6,13.62,13.6,13.6,43728.0,13.6,13.62,13.6,13.6,43728.0
2016-01-29 13:00:00,13.6,13.6,13.59,13.59,21963.0,13.6,13.6,13.59,13.59,21963.0
2016-01-29 13:05:00,13.59,13.6,13.58,13.59,15204.0,13.59,13.6,13.58,13.59,15204.0
2016-01-29 13:10:00,13.59,13.6,13.58,13.6,36411.0,13.59,13.6,13.58,13.6,36411.0
2016-01-29 13:15:00,13.59,13.59,13.57,13.58,41578.0,13.59,13.59,13.57,13.58,41578.0
2016-01-29 13:20:00,13.57,13.58,13.55,13.57,137242.0,13.57,13.58,13.55,13.57,137242.0
2016-01-29 13:25:00,13.57,13.58,13.56,13.58,55299.0,13.57,13.58,13.56,13.58,55299.0
2016-01-29 13:30:00,13.58,13.59,13.57,13.58,21847.0,13.58,13.59,13.57,13.58,21847.0
2016-01-29 13:35:00,13.58,13.59,13.58,13.58,14471.0,13.58,13.59,13.58,13.58,14471.0
2016-01-29 13:40:00,13.58,13.59,13.58,13.59,7430.0,13.58,13.59,13.58,13.59,7430.0
2016-01-29 13:45:00,13.59,13.59,13.58,13.59,17428.0,13.59,13.59,13.58,13.59,17428.0
2016-01-29 13:50:00,13.59,13.59,13.58,13.59,10850.0,13.59,13.59,13.58,13.59,10850.0
2016-01-29 13:55:00,13.58,13.59,13.58,13.58,8977.0,13.58,13.59,13.58,13.58,8977.0
2016-01-29 14:00:00,13.59,13.59,13.58,13.59,9963.0,13.59,13.59,13.58,13.59,9963.0
2016-01-29 14:05:00,13.58,13.59,13.58,13.59,10084.0,13.58,13.59,13.58,13.59,10084.0
2016-01-29 14:10:00,13.59,13.59,13.58,13.59,15350.0,13.59,13.59,13.58,13.59,15350.0
2016-01-29 14:15:00,13.59,13.59,13.58,13.59,9868.0,13.59,13.59,13.58,13.59,9868.0
2016-01-29 14:20:00,13.59,13.6,13.58,13.6,21574.0,13.59,13.6,13.58,13.6,21574.0
2016-01-29 14:25:00,13.6,13.6,13.59,13.6,5020.0,13.6,13.6,13.59,13.6,5020.0
2016-01-29 14:30:00,13.6,13.6,13.59,13.6,2994.0,13.6,13.6,13.59,13.6,2994.0
2016-01-29 14:35:00,13.6,13.6,13.59,13.6,10929.0,13.6,13.6,13.59,13.6,10929.0
2016-01-29 14:40:00,13.6,13.6,13.59,13.6,26875.0,13.6,13.6,13.59,13.6,26875.0
2016-01-29 14:45:00,13.6,13.6,13.59,13.6,12494.0,13.6,13.6,13.59,13.6,12494.0
2016-01-29 14:50:00,13.6,13.61,13.6,13.61,54175.0,13.6,13.61,13.6,13.61,54175.0
2016-01-29 14:55:00,13.61,13.61,13.6,13.6,7655.0,13.61,13.61,13.6,13.6,7655.0
2016-01-29 15:00:00,13.6,13.61,13.6,13.6,22228.0,13.6,13.61,13.6,13.6,22228.0
2016-01-29 15:05:00,13.61,13.61,13.6,13.6,43734.0,13.61,13.61,13.6,13.6,43734.0
2016-01-29 15:10:00,13.61,13.61,13.6,13.6,29120.0,13.61,13.61,13.6,13.6,29120.0
2016-01-29 15:15:00,13.61,13.61,13.6,13.61,77307.0,13.61,13.61,13.6,13.61,77307.0
2016-01-29 15:20:00,13.61,13.61,13.6,13.61,26640.0,13.61,13.61,13.6,13.61,26640.0
2016-01-29 15:25:00,13.6,13.61,13.6,13.61,33032.0,13.6,13.61,13.6,13.61,33032.0
2016-01-29 15:30:00,13.61,13.61,13.59,13.6,45646.0,13.61,13.61,13.59,13.6,45646.0
2016-01-29 15:35:00,13.59,13.6,13.59,13.6,13018.0,13.59,13.6,13.59,13.6,13018.0
2016-01-29 15:40:00,13.59,13.6,13.58,13.58,32745.0,13.59,13.6,13.58,13.58,32745.0
2016-01-29 15:45:00,13.58,13.59,13.58,13.59,67679.0,13.58,13.59,13.58,13.59,67679.0
2016-01-29 15:50:00,13.59,13.59,13.58,13.59,52896.0,13.59,13.59,13.58,13.59,52896.0
2016-01-29 15:55:00,13.58,13.59,13.58,13.58,208776.0,13.58,13.59,13.58,13.58,208776.0
2016-02-01 09:30:00,13.64,13.65,13.62,13.65,289067.0,13.64,13.65,13.62,13.65,289067.0
2016-02-01 09:35:00,13.64,13.66,13.63,13.63,112146.0,13.64,13.66,13.63,13.63,112146.0
2016-02-01 09:40:00,13.64,13.66,13.63,13.66,72433.0,13.64,13.66,13.63,13.66,72433.0
2016-02-01 09:45:00,13.65,13.66,13.64,13.65,76994.0,13.65,13.66,13.64,13.65,76994.0
2016-02-01 09:50:00,13.65,13.66,13.63,13.64,42080.0,13.65,13.66,13.63,13.64,42080.0
2016-02-01 09:55:00,13.65,13.65,13.64,13.65,33269.0,13.65,13.65,13.64,13.65,33269.0
2016-02-01 10:00:00,13.64,13.66,13.64,13.64,37110.0,13.64,13.66,13.64,13.64,37110.0
2016-02-01 10:05:00,13.65,13.72,13.64,13.7,178877.0,13.65,13.72,13.64,13.7,178877.0
2016-02-01 10:10:00,13.7,13.73,13.69,13.71,59185.0,13.7,13.73,13.69,13.71,59185.0
2016-02-01 10:15:00,13.71,13.71,13.68,13.69,39291.0,13.71,13.71,13.68,13.69,39291.0
2016-02-01 10:20:00,13.7,13.7,13.68,13.68,31441.0,13.7,13.7,13.68,13.68,31441.0
2016-02-01 10:25:00,13.69,13.69,13.67,13.67,11995.0,13.69,13.69,13.67,13.67,11995.0
2016-02-01 10:30:00,13.67,13.68,13.65,13.65,37907.0,13.67,13.68,13.65,13.65,37907.0
2016-02-01 10:35:00,13.65,13.65,13.64,13.65,40290.0,13.65,13.65,13.64,13.65,40290.0
2016-02-01 10:40:00,13.65,13.66,13.65,13.65,17585.0,13.65,13.66,13.65,13.65,17585.0
2016-02-01 10:45:00,13.65,13.66,13.64,13.65,9826.0,13.65,13.66,13.64,13.65,9826.0
2016-02-01 10:50:00,13.65,13.66,13.65,13.66,3814.0,13.65,13.66,13.65,13.66,3814.0
2016-02-01 10:55:00,13.66,13.66,13.65,13.66,23123.0,13.66,13.66,13.65,13.66,23123.0
2016-02-01 11:00:00,13.65,13.67,13.65,13.66,127345.0,13.65,13.67,13.65,13.66,127345.0
2016-02-01 11:05:00,13.66,13.66,13.65,13.66,34131.0,13.66,13.66,13.65,13.66,34131.0
2016-02-01 11:10:00,13.66,13.67,13.65,13.66,38827.0,13.66,13.67,13.65,13.66,38827.0
2016-02-01 11:15:00,13.67,13.67,13.65,13.66,40838.0,13.67,13.67,13.65,13.66,40838.0
2016-02-01 11:20:00,13.66,13.66,13.58,13.6,210130.0,13.66,13.66,13.58,13.6,210130.0
2016-02-01 11:25:00,13.59,13.6,13.57,13.6,50768.0,13.59,13.6,13.57,13.6,50768.0
2016-02-01 11:30:00,13.59,13.61,13.58,13.6,46618.0,13.59,13.61,13.58,13.6,46618.0
2016-02-01 11:35:00,13.61,13.62,13.6,13.62,21942.0,13.61,13.62,13.6,13.62,21942.0
2016-02-01 11:40:00,13.61,13.62,13.61,13.62,18095.0,13.61,13.62,13.61,13.62,18095.0
2016-02-01 11:45:00,13.61,13.64,13.61,13.64,17936.0,13.61,13.64,13.61,13.64,17936.0
2016-02-01 11:50:00,13.64,13.64,13.63,13.63,7042.0,13.64,13.64,13.63,13.63,7042.0
2016-02-01 11:55:00,13.63,13.64,13.63,13.63,12500.0,13.63,13.64,13.63,13.63,12500.0
2016-02-01 12:00:00,13.63,13.64,13.63,13.64,13013.0,13.63,13.64,13.63,13.64,13013.0
2016-02-01 12:05:00,13.64,13.65,13.63,13.63,55433.0,13.64,13.65,13.63,13.63,55433.0
2016-02-01 12:10:00,13.63,13.63,13.61,13.63,42632.0,13.63,13.63,13.61,13.63,42632.0
2016-02-01 12:15:00,13.62,13.63,13.61,13.61,40185.0,13.62,13.63,13.61,13.61,40185.0
2016-02-01 12:20:00,13.62,13.62,13.6,13.62,34259.0,13.62,13.62,13.6,13.62,34259.0
2016-02-01 12:25:00,13.62,13.63,13.61,13.62,38428.0,13.62,13.63,13.61,13.62,38428.0
2016-02-01 12:30:00,13.61,13.62,13.61,13.61,15097.0,13.61,13.62,13.61,13.61,15097.0
2016-02-01 12:35:00,13.62,13.63,13.61,13.63,10244.0,13.62,13.63,13.61,13.63,10244.0
2016-02-01 12:40:00,13.62,13.63,13.61,13.61,22512.0,13.62,13.63,13.61,13.61,22512.0
2016-02-01 12:45:00,13.62,13.62,13.6,13.61,22812.0,13.62,13.62,13.6,13.61,22812.0
2016-02-01 12:50:00,13.61,13.62,13.6,13.62,37357.0,13.61,13.62,13.6,13.62,37357.0
2016-02-01 12:55:00,13.62,13.62,13.61,13.62,30539.0,13.62,13.62,13.61,13.62,30539.0
2016-02-01 13:00:00,13.62,13.63,13.61,13.63,16412.0,13.62,13.63,13.61,13.63,16412.0
2016-02-01 13:05:00,13.63,13.65,13.62,13.64,46767.0,13.63,13.65,13.62,13.64,46767.0
2016-02-01 13:10:00,13.64,13.65,13.64,13.64,8530.0,13.64,13.65,13.64,13.64,8530.0
2016-02-01 13:15:00,13.64,13.65,13.63,13.64,29414.0,13.64,13.65,13.63,13.64,29414.0
2016-02-01 13:20:00,13.65,13.67,13.64,13.66,43562.0,13.65,13.67,13.64,13.66,43562.0
2016-02-01 13:25:00,13.66,13.67,13.65,13.66,18843.0,13.66,13.67,13.65,13.66,18843.0
2016-02-01 13:30:00,13.65,13.66,13.65,13.65,17927.0,13.65,13.66,13.65,13.65,17927.0
2016-02-01 13:35:00,13.66,13.66,13.65,13.66,9959.0,13.66,13.66,13.65,13.66,9959.0
2016-02-01 13:40:00,13.65,13.66,13.65,13.66,10300.0,13.65,13.66,13.65,13.66,10300.0
2016-02-01 13:45:00,13.65,13.66,13.65,13.66,20447.0,13.65,13.66,13.65,13.66,20447.0
2016-02-01 13:50:00,13.66,13.66,13.65,13.65,9210.0,13.66,13.66,13.65,13.65,9210.0
2016-02-01 13:55:00,13.65,13.66,13.65,13.66,19499.0,13.65,13.66,13.65,13.66,19499.0
2016-02-01 14:00:00,13.66,13.67,13.66,13.67,6625.0,13.66,13.67,13.66,13.67,6625.0
2016-02-01 14:05:00,13.66,13.67,13.66,13.66,12159.0,13.66,13.67,13.66,13.66,12159.0
2016-02-01 14:10:00,13.66,13.67,13.66,13.67,22267.0,13.66,13.67,13.66,13.67,22267.0
2016-02-01 14:15:00,13.66,13.67,13.66,13.67,27500.0,13.66,13.67,13.66,13.67,27500.0
2016-02-01 14:20:00,13.67,13.67,13.66,13.67,54851.0,13.67,13.67,13.66,13.67,54851.0
2016-02-01 14:25:00,13.67,13.69,13.67,13.68,35694.0,13.67,13.69,13.67,13.68,35694.0
2016-02-01 14:30:00,13.68,13.68,13.67,13.67,27407.0,13.68,13.68,13.67,13.67,27407.0
2016-02-01 14:35:00,13.67,13.68,13.67,13.67,12267.0,13.67,13.68,13.67,13.67,12267.0
2016-02-01 14:40:00,13.68,13.68,13.67,13.67,8407.0,13.68,13.68,13.67,13.67,8407.0
2016-02-01 14:45:00,13.67,13.69,13.67,13.69,41429.0,13.67,13.69,13.67,13.69,41429.0
2016-02-01 14:50:00,13.69,13.69,13.68,13.69,8987.0,13.69,13.69,13.68,13.69,8987.0
2016-02-01 14:55:00,13.69,13.69,13.68,13.68,39482.0,13.69,13.69,13.68,13.68,39482.0
2016-02-01 15:00:00,13.68,13.69,13.68,13.69,12851.0,13.68,13.69,13.68,13.69,12851.0
2016-02-01 15:05:00,13.69,13.69,13.68,13.68,27273.0,13.69,13.69,13.68,13.68,27273.0
2016-02-01 15:10:00,13.68,13.68,13.67,13.67,6769.0,13.68,13.68,13.67,13.67,6769.0
2016-02-01 15:15:00,13.67,13.68,13.67,13.67,7679.0,13.67,13.68,13.67,13.67,7679.0
2016-02-01 15:20:00,13.67,13.67,13.66,13.67,49114.0,13.67,13.67,13.66,13.67,49114.0
2016-02-01 15:25:00,13.67,13.67,13.66,13.66,81952.0,13.67,13.67,13.66,13.66,81952.0
2016-02-01 15:30:00,13.67,13.67,13.66,13.67,27401.0,13.67,13.67,13.66,13.67,27401.0
2016-02-01 15:35:00,13.67,13.68,13.67,13.67,13350.0,13.67,13.68,13.67,13.67,13350.0
2016-02-01 15:40:00,13.68,13.69,13.67,13.68,42034.0,13.68,13.69,13.67,13.68,42034.0
2016-02-01 15:45:00,13.69,13.7,13.68,13.69,90910.0,13.69,13.7,13.68,13.69,90910.0
2016-02-01 15:50:00,13.69,13.7,13.68,13.69,82834.0,13.69,13.7,13.68,13.69,82834.0
2016-02-01 15:55:00,13.69,13.69,13.67,13.68,135705.0,13.69,13.69,13.67,13.68,135705.0
2016-02-02 09:30:00,13.66,13.69,13.66,13.68,103385.0,13.66,13.69,13.66,13.68,103385.0
2016-02-02 09:35:00,13.68,13.71,13.67,13.69,116145.0,13.68,13.71,13.67,13.69,116145.0
2016-02-02 09:40:00,13.69,13.69,13.67,13.69,55102.0,13.69,13.69,13.67,13.69,55102.0
2016-02-02 09:45:00,13.69,13.71,13.68,13.7,140402.0,13.69,13.71,13.68,13.7,140402.0
2016-02-02 09:50:00,13.7,13.72,13.69,13.7,125205.0,13.7,13.72,13.69,13.7,125205.0
2016-02-02 09:55:00,13.7,13.71,13.68,13.68,74259.0,13.7,13.71,13.68,13.68,74259.0
2016-02-02 10:00:00,13.68,13.69,13.66,13.67,39329.0,13.68,13.69,13.66,13.67,39329.0
2016-02-02 10:05:00,13.67,13.68,13.66,13.68,13252.0,13.67,13.68,13.66,13.68,13252.0
2016-02-02 10:10:00,13.67,13.68,13.66,13.66,68173.0,13.67,13.68,13.66,13.66,68173.0
2016-02-02 10:15:00,13.66,13.67,13.64,13.67,57967.0,13.66,13.67,13.64,13.67,57967.0
2016-02-02 10:20:00,13.67,13.67,13.66,13.67,5140.0,13.67,13.67,13.66,13.67,5140.0
2016-02-02 10:25:00,13.67,13.69,13.66,13.68,14575.0,13.67,13.69,13.66,13.68,14575.0
2016-02-02 10:30:00,13.68,13.69,13.65,13.67,120389.0,13.68,13.69,13.65,13.67,120389.0
2016-02-02 10:35:00,13.67,13.67,13.66,13.66,8180.0,13.67,13.67,13.66,13.66,8180.0
2016-02-02 10:40:00,13.66,13.68,13.66,13.68,39025.0,13.66,13.68,13.66,13.68,39025.0
2016-02-02 10:45:00,13.67,13.68,13.67,13.67,23237.0,13.67,13.68,13.67,13.67,23237.0
2016-02-02 10:50:00,13.67,13.68,13.66,13.68,43373.0,13.67,13.68,13.66,13.68,43373.0
2016-02-02 10:55:00,13.68,13.68,13.67,13.68,3581.0,13.68,13.68,13.67,13.68,3581.0
2016-02-02 11:00:00,13.67,13.68,13.66,13.66,28050.0,13.67,13.68,13.66,13.66,28050.0
2016-02-02 11:05:00,13.66,13.66,13.61,13.62,67793.0,13.66,13.66,13.61,13.62,67793.0
2016-02-02 11:10:00,13.63,13.64,13.62,13.63,19480.0,13.63,13.64,13.62,13.63,19480.0
2016-02-02 11:15:00,13.63,13.64,13.63,13.63,19391.0,13.63,13.64,13.63,13.63,19391.0
2016-02-02 11:20:00,13.64,13.65,13.63,13.64,29196.0,13.64,13.65,13.63,13.64,29196.0
2016-02-02 11:25:00,13.65,13.65,13.63,13.63,69573.0,13.65,13.65,13.63,13.63,69573.0
2016-02-02 11:30:00,13.64,13.64,13.61,13.61,37661.0,13.64,13.64,13.61,13.61,37661.0
2016-02-02 11:35:00,13.61,13.62,13.61,13.62,16540.0,13.61,13.62,13.61,13.62,16540.0
2016-02-02 11:40:00,13.62,13.62,13.61,13.62,3100.0,13.62,13.62,13.61,13.62,3100.0
2016-02-02 11:45:00,13.61,13.62,13.61,13.61,19524.0,13.61,13.62,13.61,13.61,19524.0
2016-02-02 11:50:00,13.61,13.62,13.61,13.62,6597.0,13.61,13.62,13.61,13.62,6597.0
2016-02-02 11:55:00,13.61,13.61,13.6,13.61,75754.0,13.61,13.61,13.6,13.61,75754.0
2016-02-02 12:00:00,13.6,13.61,13.6,13.6,5400.0,13.6,13.61,13.6,13.6,5400.0
2016-02-02 12:05:00,13.61,13.61,13.6,13.61,20733.0,13.61,13.61,13.6,13.61,20733.0
2016-02-02 12:10:00,13.61,13.61,13.6,13.6,9882.0,13.61,13.61,13.6,13.6,9882.0
2016-02-02 12:15:00,13.6,13.6,13.56,13.56,39860.0,13.6,13.6,13.56,13.56,39860.0
2016-02-02 12:20:00,13.56,13.58,13.56,13.57,3742.0,13.56,13.58,13.56,13.57,3742.0
2016-02-02 12:25:00,13.58,13.59,13.57,13.57,217320.0,13.58,13.59,13.57,13.57,217320.0
2016-02-02 12:30:00,13.58,13.58,13.57,13.57,27810.0,13.58,13.58,13.57,13.57,27810.0
2016-02-02 12:35:00,13.57,13.59,13.57,13.58,64288.0,13.57,13.59,13.57,13.58,64288.0
2016-02-02 12:40:00,13.58,13.59,13.57,13.58,97423.0,13.58,13.59,13.57,13.58,97423.0
2016-02-02 12:45:00,13.59,13.59,13.58,13.59,2257.0,13.59,13.59,13.58,13.59,2257.0
2016-02-02 12:50:00,13.58,13.6,13.58,13.59,4800.0,13.58,13.6,13.58,13.59,4800.0
2016-02-02 12:55:00,13.59,13.6,13.58,13.6,33020.0,13.59,13.6,13.58,13.6,33020.0
2016-02-02 13:00:00,13.6,13.61,13.59,13.59,89468.0,13.6,13.61,13.59,13.59,89468.0
2016-02-02 13:05:00,13.59,13.59,13.58,13.59,24769.0,13.59,13.59,13.58,13.59,24769.0
2016-02-02 13:10:00,13.59,13.6,13.58,13.59,11560.0,13.59,13.6,13.58,13.59,11560.0
2016-02-02 13:15:00,13.6,13.6,13.59,13.6,9087.0,13.6,13.6,13.59,13.6,9087.0
2016-02-02 13:20:00,13.6,13.61,13.6,13.61,22180.0,13.6,13.61,13.6,13.61,22180.0
2016-02-02 13:25:00,13.62,13.62,13.61,13.62,6316.0,13.62,13.62,13.61,13.62,6316.0
2016-02-02 13:30:00,13.61,13.62,13.6,13.6,97331.0,13.61,13.62,13.6,13.6,97331.0
2016-02-02 13:35:00,13.6,13.63,13.6,13.63,40475.0,13.6,13.63,13.6,13.63,40475.0
2016-02-02 13:40:00,13.63,13.63,13.62,13.63,31500.0,13.63,13.63,13.62,13.63,31500.0
2016-02-02 13:45:00,13.62,13.63,13.62,13.63,4110.0,13.62,13.63,13.62,13.63,4110.0
2016-02-02 13:50:00,13.63,13.63,13.62,13.63,2600.0,13.63,13.63,13.62,13.63,2600.0
2016-02-02 13:55:00,13.63,13.63,13.62,13.62,9407.0,13.63,13.63,13.62,13.62,9407.0
2016-02-02 14:00:00,13.63,13.63,13.61,13.62,16796.0,13.63,13.63,13.61,13.62,16796.0
2016-02-02 14:05:00,13.62,13.62,13.61,13.62,2278.0,13.62,13.62,13.61,13.62,2278.0
2016-02-02 14:10:00,13.62,13.62,13.61,13.62,2785.0,13.62,13.62,13.61,13.62,2785.0
2016-02-02 14:15:00,13.62,13.62,13.61,13.62,4960.0,13.62,13.62,13.61,13.62,4960.0
2016-02-02 14:20:00,13.61,13.62,13.61,13.61,2745.0,13.61,13.62,13.61,13.61,2745.0
2016-02-02 14:25:00,13.62,13.62,13.61,13.61,8491.0,13.62,13.62,13.61,13.61,8491.0
2016-02-02 14:30:00,13.62,13.62,13.61,13.62,6325.0,13.62,13.62,13.61,13.62,6325.0
2016-02-02 14:35:00,13.62,13.62,13.61,13.62,1680.0,13.62,13.62,13.61,13.62,1680.0
2016-02-02 14:40:00,13.62,13.62,13.61,13.61,7550.0,13.62,13.62,13.61,13.61,7550.0
2016-02-02 14:45:00,13.62,13.62,13.61,13.62,7444.0,13.62,13.62,13.61,13.62,7444.0
2016-02-02 14:50:00,13.61,13.62,13.61,13.61,3650.0,13.61,13.62,13.61,13.61,3650.0
2016-02-02 14:55:00,13.61,13.62,13.61,13.62,17532.0,13.61,13.62,13.61,13.62,17532.0
2016-02-02 15:00:00,13.61,13.63,13.61,13.63,11159.0,13.61,13.63,13.61,13.63,11159.0
2016-02-02 15:05:00,13.63,13.63,13.62,13.63,75539.0,13.63,13.63,13.62,13.63,75539.0
2016-02-02 15:10:00,13.63,13.63,13.62,13.62,14114.0,13.63,13.63,13.62,13.62,14114.0
2016-02-02 15:15:00,13.62,13.63,13.61,13.62,16837.0,13.62,13.63,13.61,13.62,16837.0
2016-02-02 15:20:00,13.62,13.63,13.62,13.63,20652.0,13.62,13.63,13.62,13.63,20652.0
2016-02-02 15:25:00,13.63,13.63,13.61,13.62,25955.0,13.63,13.63,13.61,13.62,25955.0
2016-02-02 15:30:00,13.62,13.62,13.61,13.62,13790.0,13.62,13.62,13.61,13.62,13790.0
2016-02-02 15:35:00,13.62,13.63,13.62,13.63,39102.0,13.62,13.63,13.62,13.63,39102.0
2016-02-02 15:40:00,13.63,13.63,13.62,13.63,27724.0,13.63,13.63,13.62,13.63,27724.0
2016-02-02 15:45:00,13.62,13.63,13.62,13.63,27516.0,13.62,13.63,13.62,13.63,27516.0
2016-02-02 15:50:00,13.63,13.63,13.62,13.63,68065.0,13.63,13.63,13.62,13.63,68065.0
2016-02-02 15:55:00,13.63,13.63,13.62,13.63,95441.0,13.63,13.63,13.62,13.63,95441.0
2016-02-03 09:30:00,13.74,13.76,13.73,13.73,194572.0,13.74,13.76,13.73,13.73,194572.0
2016-02-03 09:35:00,13.74,13.76,13.73,13.76,131322.0,13.74,13.76,13.73,13.76,131322.0
2016-02-03 09:40:00,13.76,13.77,13.74,13.77,100849.0,13.76,13.77,13.74,13.77,100849.0
2016-02-03 09:45:00,13.78,13.81,13.76,13.78,200918.0,13.78,13.81,13.76,13.78,200918.0
2016-02-03 09:50:00,13.78,13.8,13.77,13.8,141746.0,13.78,13.8,13.77,13.8,141746.0
2016-02-03 09:55:00,13.8,13.82,13.8,13.82,136826.0,13.8,13.82,13.8,13.82,136826.0
2016-02-03 10:00:00,13.82,13.92,13.82,13.87,495310.0,13.82,13.92,13.82,13.87,495310.0
2016-02-03 10:05:00,13.88,13.92,13.86,13.89,455457.0,13.88,13.92,13.86,13.89,455457.0
2016-02-03 10:10:00,13.89,13.91,13.87,13.88,95570.0,13.89,13.91,13.87,13.88,95570.0
2016-02-03 10:15:00,13.89,13.89,13.87,13.88,140089.0,13.89,13.89,13.87,13.88,140089.0
2016-02-03 10:20:00,13.88,13.94,13.87,13.92,243948.0,13.88,13.94,13.87,13.92,243948.0
2016-02-03 10:25:00,13.92,13.95,13.91,13.94,157682.0,13.92,13.95,13.91,13.94,157682.0
2016-02-03 10:30:00,13.95,14.0,13.94,13.95,471431.0,13.95,14.0,13.94,13.95,471431.0
2016-02-03 10:35:00,13.94,13.96,13.94,13.95,103101.0,13.94,13.96,13.94,13.95,103101.0
2016-02-03 10:40:00,13.94,13.95,13.92,13.94,146859.0,13.94,13.95,13.92,13.94,146859.0
2016-02-03 10:45:00,13.94,13.95,13.92,13.95,79912.0,13.94,13.95,13.92,13.95,79912.0
2016-02-03 10:50:00,13.95,13.96,13.94,13.94,98830.0,13.95,13.96,13.94,13.94,98830.0
2016-02-03 10:55:00,13.95,13.95,13.92,13.95,202017.0,13.95,13.95,13.92,13.95,202017.0
2016-02-03 11:00:00,13.95,13.97,13.94,13.95,67690.0,13.95,13.97,13.94,13.95,67690.0
2016-02-03 11:05:00,13.96,13.99,13.95,13.97,121201.0,13.96,13.99,13.95,13.97,121201.0
2016-02-03 11:10:00,13.97,13.99,13.96,13.96,178456.0,13.97,13.99,13.96,13.96,178456.0
2016-02-03 11:15:00,13.96,13.97,13.96,13.96,49316.0,13.96,13.97,13.96,13.96,49316.0
2016-02-03 11:20:00,13.97,13.97,13.95,13.95,122450.0,13.97,13.97,13.95,13.95,122450.0
2016-02-03 11:25:00,13.96,13.99,13.95,13.98,60663.0,13.96,13.99,13.95,13.98,60663.0
2016-02-03 11:30:00,13.99,14.01,13.98,14.0,495308.0,13.99,14.01,13.98,14.0,495308.0
2016-02-03 11:35:00,14.0,14.03,13.98,13.98,122956.0,14.0,14.03,13.98,13.98,122956.0
2016-02-03 11:40:00,13.99,13.99,13.95,13.97,113204.0,13.99,13.99,13.95,13.97,113204.0
2016-02-03 11:45:00,13.97,13.97,13.95,13.96,29152.0,13.97,13.97,13.95,13.96,29152.0
2016-02-03 11:50:00,13.95,13.97,13.95,13.96,65107.0,13.95,13.97,13.95,13.96,65107.0
2016-02-03 11:55:00,13.96,13.97,13.95,13.95,30084.0,13.96,13.97,13.95,13.95,30084.0
2016-02-03 12:00:00,13.95,13.97,13.94,13.96,63636.0,13.95,13.97,13.94,13.96,63636.0
2016-02-03 12:05:00,13.97,13.99,13.96,13.97,96496.0,13.97,13.99,13.96,13.97,96496.0
2016-02-03 12:10:00,13.98,13.99,13.97,13.98,39554.0,13.98,13.99,13.97,13.98,39554.0
2016-02-03 12:15:00,13.98,13.98,13.97,13.98,24479.0,13.98,13.98,13.97,13.98,24479.0
2016-02-03 12:20:00,13.98,14.0,13.97,13.99,71913.0,13.98,14.0,13.97,13.99,71913.0
2016-02-03 12:25:00,13.98,13.99,13.98,13.99,29550.0,13.98,13.99,13.98,13.99,29550.0
2016-02-03 12:30:00,13.98,14.01,13.98,14.01,67026.0,13.98,14.01,13.98,14.01,67026.0
2016-02-03 12:35:00,14.0,14.01,13.99,13.99,39682.0,14.0,14.01,13.99,13.99,39682.0
2016-02-03 12:40:00,13.99,14.01,13.99,14.01,65549.0,13.99,14.01,13.99,14.01,65549.0
2016-02-03 12:45:00,14.0,14.01,14.0,14.0,55317.0,14.0,14.01,14.0,14.0,55317.0
2016-02-03 12:50:00,14.0,14.01,13.99,14.0,30705.0,14.0,14.01,13.99,14.0,30705.0
2016-02-03 12:55:00,14.01,14.01,13.99,14.0,138835.0,14.01,14.01,13.99,14.0,138835.0
2016-02-03 13:00:00,14.0,14.02,13.99,14.01,61735.0,14.0,14.02,13.99,14.01,61735.0
2016-02-03 13:05:00,14.01,14.05,14.0,14.04,77815.0,14.01,14.05,14.0,14.04,77815.0
2016-02-03 13:10:00,14.04,14.04,14.02,14.03,53025.0,14.04,14.04,14.02,14.03,53025.0
2016-02-03 13:15:00,14.04,14.04,14.01,14.01,59638.0,14.04,14.04,14.01,14.01,59638.0
2016-02-03 13:20:00,14.01,14.03,14.0,14.02,29647.0,14.01,14.03,14.0,14.02,29647.0
2016-02-03 13:25:00,14.02,14.02,14.0,14.0,30374.0,14.02,14.02,14.0,14.0,30374.0
2016-02-03 13:30:00,14.01,14.04,14.0,14.04,47892.0,14.01,14.04,14.0,14.04,47892.0
2016-02-03 13:35:00,14.04,14.06,14.02,14.03,59207.0,14.04,14.06,14.02,14.03,59207.0
2016-02-03 13:40:00,14.03,14.06,14.03,14.05,67826.0,14.03,14.06,14.03,14.05,67826.0
2016-02-03 13:45:00,14.04,14.08,14.04,14.08,111450.0,14.04,14.08,14.04,14.08,111450.0
2016-02-03 13:50:00,14.07,14.08,14.05,14.06,49724.0,14.07,14.08,14.05,14.06,49724.0
2016-02-03 13:55:00,14.07,14.1,14.06,14.07,159331.0,14.07,14.1,14.06,14.07,159331.0
2016-02-03 14:00:00,14.07,14.08,14.05,14.06,82925.0,14.07,14.08,14.05,14.06,82925.0
2016-02-03 14:05:00,14.06,14.06,14.03,14.04,137126.0,14.06,14.06,14.03,14.04,137126.0
2016-02-03 14:10:00,14.03,14.05,14.03,14.04,35102.0,14.03,14.05,14.03,14.04,35102.0
2016-02-03 14:15:00,14.03,14.04,14.0,14.0,82799.0,14.03,14.04,14.0,14.0,82799.0
2016-02-03 14:20:00,14.0,14.01,13.95,13.95,151711.0,14.0,14.01,13.95,13.95,151711.0
2016-02-03 14:25:00,13.96,13.97,13.9,13.91,213231.0,13.96,13.97,13.9,13.91,213231.0
2016-02-03 14:30:00,13.91,13.93,13.91,13.92,93275.0,13.91,13.93,13.91,13.92,93275.0
2016-02-03 14:35:00,13.93,13.97,13.92,13.96,146144.0,13.93,13.97,13.92,13.96,146144.0
2016-02-03 14:40:00,13.96,13.96,13.92,13.92,89576.0,13.96,13.96,13.92,13.92,89576.0
2016-02-03 14:45:00,13.92,13.93,13.91,13.91,31191.0,13.92,13.93,13.91,13.91,31191.0
2016-02-03 14:50:00,13.92,13.94,13.92,13.94,41724.0,13.92,13.94,13.92,13.94,41724.0
2016-02-03 14:55:00,13.94,13.94,13.92,13.93,54996.0,13.94,13.94,13.92,13.93,54996.0
2016-02-03 15:00:00,13.93,13.96,13.93,13.95,145533.0,13.93,13.96,13.93,13.95,145533.0
2016-02-03 15:05:00,13.96,13.96,13.94,13.95,67489.0,13.96,13.96,13.94,13.95,67489.0
2016-02-03 15:10:00,13.94,13.97,13.94,13.96,50106.0,13.94,13.97,13.94,13.96,50106.0
2016-02-03 15:15:00,13.96,14.0,13.96,13.98,151206.0,13.96,14.0,13.96,13.98,151206.0
2016-02-03 15:20:00,13.98,13.99,13.98,13.99,20561.0,13.98,13.99,13.98,13.99,20561.0
2016-02-03 15:25:00,13.98,13.99,13.97,13.98,47301.0,13.98,13.99,13.97,13.98,47301.0
2016-02-03 15:30:00,13.99,14.0,13.98,13.98,116406.0,13.99,14.0,13.98,13.98,116406.0
2016-02-03 15:35:00,13.98,14.0,13.97,13.99,137561.0,13.98,14.0,13.97,13.99,137561.0
2016-02-03 15:40:00,13.99,14.0,13.97,13.97,223838.0,13.99,14.0,13.97,13.97,223838.0
2016-02-03 15:45:00,13.98,13.98,13.96,13.97,345574.0,13.98,13.98,13.96,13.97,345574.0
2016-02-03 15:50:00,13.97,13.98,13.97,13.97,71077.0,13.97,13.98,13.97,13.97,71077.0
2016-02-03 15:55:00,13.98,13.98,13.95,13.96,688150.0,13.98,13.98,13.95,13.96,688150.0
2016-02-04 09:30:00,14.16,14.18,14.14,14.15,917378.0,14.16,14.18,14.14,14.15,917378.0
2016-02-04 09:35:00,14.15,14.17,14.15,14.16,106439.0,14.15,14.17,14.15,14.16,106439.0
2016-02-04 09:40:00,14.16,14.17,14.15,14.17,221332.0,14.16,14.17,14.15,14.17,221332.0
2016-02-04 09:45:00,14.17,14.17,14.16,14.16,134876.0,14.17,14.17,14.16,14.16,134876.0
2016-02-04 09:50:00,14.16,14.18,14.16,14.17,115465.0,14.16,14.18,14.16,14.17,115465.0
2016-02-04 09:55:00,14.17,14.19,14.16,14.18,64071.0,14.17,14.19,14.16,14.18,64071.0
2016-02-04 10:00:00,14.18,14.2,14.17,14.19,163805.0,14.18,14.2,14.17,14.19,163805.0
2016-02-04 10:05:00,14.2,14.2,14.17,14.18,100883.0,14.2,14.2,14.17,14.18,100883.0
2016-02-04 10:10:00,14.18,14.19,14.13,14.14,177685.0,14.18,14.19,14.13,14.14,177685.0
2016-02-04 10:15:00,14.14,14.15,14.13,14.13,211575.0,14.14,14.15,14.13,14.13,211575.0
2016-02-04 10:20:00,14.13,14.14,14.13,14.14,171741.0,14.13,14.14,14.13,14.14,171741.0
2016-02-04 10:25:00,14.14,14.14,14.09,14.11,194437.0,14.14,14.14,14.09,14.11,194437.0
2016-02-04 10:30:00,14.11,14.13,14.1,14.1,67123.0,14.11,14.13,14.1,14.1,67123.0
2016-02-04 10:35:00,14.11,14.11,14.06,14.08,129006.0,14.11,14.11,14.06,14.08,129006.0
2016-02-04 10:40:00,14.08,14.11,14.07,14.08,103531.0,14.08,14.11,14.07,14.08,103531.0
2016-02-04 10:45:00,14.08,14.12,14.08,14.11,89760.0,14.08,14.12,14.08,14.11,89760.0
2016-02-04 10:50:00,14.11,14.12,14.1,14.11,42399.0,14.11,14.12,14.1,14.11,42399.0
2016-02-04 10:55:00,14.12,14.13,14.1,14.12,69175.0,14.12,14.13,14.1,14.12,69175.0
2016-02-04 11:00:00,14.12,14.14,14.12,14.14,64344.0,14.12,14.14,14.12,14.14,64344.0
2016-02-04 11:05:00,14.14,14.14,14.12,14.13,88608.0,14.14,14.14,14.12,14.13,88608.0
2016-02-04 11:10:00,14.14,14.14,14.12,14.13,163818.0,14.14,14.14,14.12,14.13,163818.0
2016-02-04 11:15:00,14.13,14.14,14.12,14.13,69970.0,14.13,14.14,14.12,14.13,69970.0
2016-02-04 11:20:00,14.14,14.15,14.13,14.13,44715.0,14.14,14.15,14.13,14.13,44715.0
2016-02-04 11:25:00,14.14,14.15,14.13,14.13,89634.0,14.14,14.15,14.13,14.13,89634.0
2016-02-04 11:30:00,14.13,14.15,14.13,14.13,48696.0,14.13,14.15,14.13,14.13,48696.0
2016-02-04 11:35:00,14.13,14.14,14.13,14.14,37180.0,14.13,14.14,14.13,14.14,37180.0
2016-02-04 11:40:00,14.14,14.14,14.13,14.14,34866.0,14.14,14.14,14.13,14.14,34866.0
2016-02-04 11:45:00,14.13,14.15,14.13,14.14,97615.0,14.13,14.15,14.13,14.14,97615.0
2016-02-04 11:50:00,14.15,14.16,14.14,14.16,31826.0,14.15,14.16,14.14,14.16,31826.0
2016-02-04 11:55:00,14.16,14.16,14.15,14.15,32146.0,14.16,14.16,14.15,14.15,32146.0
2016-02-04 12:00:00,14.15,14.16,14.14,14.14,29470.0,14.15,14.16,14.14,14.14,29470.0
2016-02-04 12:05:00,14.15,14.15,14.14,14.14,30430.0,14.15,14.15,14.14,14.14,30430.0
2016-02-04 12:10:00,14.15,14.15,14.13,14.14,35871.0,14.15,14.15,14.13,14.14,35871.0
2016-02-04 12:15:00,14.14,14.15,14.13,14.14,34744.0,14.14,14.15,14.13,14.14,34744.0
2016-02-04 12:20:00,14.14,14.15,14.13,14.14,16648.0,14.14,14.15,14.13,14.14,16648.0
2016-02-04 12:25:00,14.14,14.15,14.14,14.15,18856.0,14.14,14.15,14.14,14.15,18856.0
2016-02-04 12:30:00,14.15,14.16,14.14,14.15,13293.0,14.15,14.16,14.14,14.15,13293.0
2016-02-04 12:35:00,14.16,14.16,14.14,14.15,23810.0,14.16,14.16,14.14,14.15,23810.0
2016-02-04 12:40:00,14.15,14.16,14.14,14.16,16303.0,14.15,14.16,14.14,14.16,16303.0
2016-02-04 12:45:00,14.16,14.17,14.15,14.17,59111.0,14.16,14.17,14.15,14.17,59111.0
2016-02-04 12:50:00,14.16,14.17,14.15,14.16,26919.0,14.16,14.17,14.15,14.16,26919.0
2016-02-04 12:55:00,14.15,14.16,14.14,14.15,75941.0,14.15,14.16,14.14,14.15,75941.0
2016-02-04 13:00:00,14.15,14.16,14.14,14.15,33007.0,14.15,14.16,14.14,14.15,33007.0
2016-02-04 13:05:00,14.15,14.15,14.14,14.14,4900.0,14.15,14.15,14.14,14.14,4900.0
2016-02-04 13:10:00,14.15,14.15,14.13,14.14,14226.0,14.15,14.15,14.13,14.14,14226.0
2016-02-04 13:15:00,14.14,14.14,14.13,14.14,29754.0,14.14,14.14,14.13,14.14,29754.0
2016-02-04 13:20:00,14.14,14.14,14.11,14.14,86097.0,14.14,14.14,14.11,14.14,86097.0
2016-02-04 13:25:00,14.14,14.16,14.13,14.15,45221.0,14.14,14.16,14.13,14.15,45221.0
2016-02-04 13:30:00,14.15,14.15,14.14,14.14,29758.0,14.15,14.15,14.14,14.14,29758.0
2016-02-04 13:35:00,14.14,14.14,14.13,14.13,8262.0,14.14,14.14,14.13,14.13,8262.0
2016-02-04 13:40:00,14.14,14.14,14.13,14.14,44541.0,14.14,14.14,14.13,14.14,44541.0
2016-02-04 13:45:00,14.14,14.14,14.13,14.14,65377.0,14.14,14.14,14.13,14.14,65377.0
2016-02-04 13:50:00,14.13,14.14,14.12,14.13,10204.0,14.13,14.14,14.12,14.13,10204.0
2016-02-04 13:55:00,14.13,14.14,14.12,14.13,50092.0,14.13,14.14,14.12,14.13,50092.0
2016-02-04 14:00:00,14.13,14.13,14.12,14.12,12431.0,14.13,14.13,14.12,14.12,12431.0
2016-02-04 14:05:00,14.13,14.13,14.11,14.11,72447.0,14.13,14.13,14.11,14.11,72447.0
2016-02-04 14:10:00,14.11,14.12,14.11,14.12,25600.0,14.11,14.12,14.11,14.12,25600.0
2016-02-04 14:15:00,14.12,14.14,14.11,14.14,58536.0,14.12,14.14,14.11,14.14,58536.0
2016-02-04 14:20:00,14.13,14.16,14.13,14.15,150343.0,14.13,14.16,14.13,14.15,150343.0
2016-02-04 14:25:00,14.15,14.17,14.15,14.16,478123.0,14.15,14.17,14.15,14.16,478123.0
2016-02-04 14:30:00,14.16,14.18,14.16,14.18,44139.0,14.16,14.18,14.16,14.18,44139.0
2016-02-04 14:35:00,14.17,14.19,14.16,14.18,44952.0,14.17,14.19,14.16,14.18,44952.0
2016-02-04 14:40:00,14.19,14.2,14.18,14.18,43476.0,14.19,14.2,14.18,14.18,43476.0
2016-02-04 14:45:00,14.18,14.19,14.18,14.19,20257.0,14.18,14.19,14.18,14.19,20257.0
2016-02-04 14:50:00,14.18,14.19,14.18,14.19,13303.0,14.18,14.19,14.18,14.19,13303.0
2016-02-04 14:55:00,14.18,14.19,14.18,14.18,19881.0,14.18,14.19,14.18,14.18,19881.0
2016-02-04 15:00:00,14.18,14.19,14.18,14.18,20499.0,14.18,14.19,14.18,14.18,20499.0
2016-02-04 15:05:00,14.18,14.19,14.17,14.17,34814.0,14.18,14.19,14.17,14.17,34814.0
2016-02-04 15:10:00,14.17,14.19,14.17,14.18,153830.0,14.17,14.19,14.17,14.18,153830.0
2016-02-04 15:15:00,14.18,14.19,14.18,14.19,41802.0,14.18,14.19,14.18,14.19,41802.0
2016-02-04 15:20:00,14.19,14.19,14.18,14.19,79867.0,14.19,14.19,14.18,14.19,79867.0
2016-02-04 15:25:00,14.19,14.19,14.18,14.19,48020.0,14.19,14.19,14.18,14.19,48020.0
2016-02-04 15:30:00,14.19,14.19,14.18,14.18,25850.0,14.19,14.19,14.18,14.18,25850.0
2016-02-04 15:35:00,14.18,14.19,14.18,14.19,18195.0,14.18,14.19,14.18,14.19,18195.0
2016-02-04 15:40:00,14.18,14.19,14.16,14.17,94843.0,14.18,14.19,14.16,14.17,94843.0
2016-02-04 15:45:00,14.16,14.17,14.16,14.16,192206.0,14.16,14.17,14.16,14.16,192206.0
2016-02-04 15:50:00,14.17,14.17,14.16,14.16,128947.0,14.17,14.17,14.16,14.16,128947.0
2016-02-04 15:55:00,14.17,14.17,14.16,14.16,182027.0,14.17,14.17,14.16,14.16,182027.0
2016-02-05 09:30:00,13.98,14.02,13.97,14.02,251161.0,13.98,14.02,13.97,14.02,251161.0
2016-02-05 09:35:00,14.02,14.02,13.97,13.98,145639.0,14.02,14.02,13.97,13.98,145639.0
2016-02-05 09:40:00,13.99,14.02,13.98,14.0,47265.0,13.99,14.02,13.98,14.0,47265.0
2016-02-05 09:45:00,14.01,14.06,14.0,14.05,174872.0,14.01,14.06,14.0,14.05,174872.0
2016-02-05 09:50:00,14.06,14.08,14.03,14.07,147086.0,14.06,14.08,14.03,14.07,147086.0
2016-02-05 09:55:00,14.07,14.07,14.03,14.06,125941.0,14.07,14.07,14.03,14.06,125941.0
2016-02-05 10:00:00,14.06,14.06,14.0,14.02,125332.0,14.06,14.06,14.0,14.02,125332.0
2016-02-05 10:05:00,14.02,14.06,14.01,14.06,96398.0,14.02,14.06,14.01,14.06,96398.0
2016-02-05 10:10:00,14.05,14.06,14.03,14.04,33200.0,14.05,14.06,14.03,14.04,33200.0
2016-02-05 10:15:00,14.04,14.05,14.02,14.05,49132.0,14.04,14.05,14.02,14.05,49132.0
2016-02-05 10:20:00,14.05,14.06,14.03,14.06,59354.0,14.05,14.06,14.03,14.06,59354.0
2016-02-05 10:25:00,14.06,14.07,14.04,14.07,48792.0,14.06,14.07,14.04,14.07,48792.0
2016-02-05 10:30:00,14.07,14.09,14.06,14.07,46930.0,14.07,14.09,14.06,14.07,46930.0
2016-02-05 10:35:00,14.08,14.09,14.07,14.07,42330.0,14.08,14.09,14.07,14.07,42330.0
2016-02-05 10:40:00,14.08,14.08,14.03,14.06,144075.0,14.08,14.08,14.03,14.06,144075.0
2016-02-05 10:45:00,14.05,14.07,14.05,14.06,11580.0,14.05,14.07,14.05,14.06,11580.0
2016-02-05 10:50:00,14.06,14.07,14.05,14.07,15267.0,14.06,14.07,14.05,14.07,15267.0
2016-02-05 10:55:00,14.07,14.09,14.06,14.08,28735.0,14.07,14.09,14.06,14.08,28735.0
2016-02-05 11:00:00,14.07,14.11,14.07,14.11,61840.0,14.07,14.11,14.07,14.11,61840.0
2016-02-05 11:05:00,14.11,14.11,14.06,14.06,59111.0,14.11,14.11,14.06,14.06,59111.0
2016-02-05 11:10:00,14.07,14.08,14.06,14.08,108682.0,14.07,14.08,14.06,14.08,108682.0
2016-02-05 11:15:00,14.08,14.1,14.07,14.1,99664.0,14.08,14.1,14.07,14.1,99664.0
2016-02-05 11:20:00,14.1,14.1,14.08,14.09,34825.0,14.1,14.1,14.08,14.09,34825.0
2016-02-05 11:25:00,14.09,14.1,14.07,14.07,48381.0,14.09,14.1,14.07,14.07,48381.0
2016-02-05 11:30:00,14.08,14.08,14.06,14.07,38859.0,14.08,14.08,14.06,14.07,38859.0
2016-02-05 11:35:00,14.07,14.08,14.04,14.05,135724.0,14.07,14.08,14.04,14.05,135724.0
2016-02-05 11:40:00,14.05,14.06,14.04,14.05,16940.0,14.05,14.06,14.04,14.05,16940.0
2016-02-05 11:45:00,14.05,14.05,14.03,14.05,36645.0,14.05,14.05,14.03,14.05,36645.0
2016-02-05 11:50:00,14.04,14.05,14.01,14.02,22990.0,14.04,14.05,14.01,14.02,22990.0
2016-02-05 11:55:00,14.02,14.04,14.02,14.02,75685.0,14.02,14.04,14.02,14.02,75685.0
2016-02-05 12:00:00,14.03,14.04,14.02,14.04,24626.0,14.03,14.04,14.02,14.04,24626.0
2016-02-05 12:05:00,14.04,14.07,14.03,14.06,27690.0,14.04,14.07,14.03,14.06,27690.0
2016-02-05 12:10:00,14.06,14.1,14.06,14.09,18553.0,14.06,14.1,14.06,14.09,18553.0
2016-02-05 12:15:00,14.09,14.1,14.09,14.09,31668.0,14.09,14.1,14.09,14.09,31668.0
2016-02-05 12:20:00,14.09,14.12,14.09,14.11,29897.0,14.09,14.12,14.09,14.11,29897.0
2016-02-05 12:25:00,14.11,14.12,14.1,14.1,41852.0,14.11,14.12,14.1,14.1,41852.0
2016-02-05 12:30:00,14.1,14.11,14.08,14.09,17781.0,14.1,14.11,14.08,14.09,17781.0
2016-02-05 12:35:00,14.09,14.09,14.07,14.08,8067.0,14.09,14.09,14.07,14.08,8067.0
2016-02-05 12:40:00,14.07,14.08,14.07,14.07,5916.0,14.07,14.08,14.07,14.07,5916.0
2016-02-05 12:45:00,14.08,14.08,14.06,14.06,13566.0,14.08,14.08,14.06,14.06,13566.0
2016-02-05 12:50:00,14.07,14.07,14.05,14.05,34750.0,14.07,14.07,14.05,14.05,34750.0
2016-02-05 12:55:00,14.06,14.07,14.05,14.07,14952.0,14.06,14.07,14.05,14.07,14952.0
2016-02-05 13:00:00,14.07,14.08,14.06,14.08,28271.0,14.07,14.08,14.06,14.08,28271.0
2016-02-05 13:05:00,14.08,14.1,14.07,14.09,35291.0,14.08,14.1,14.07,14.09,35291.0
2016-02-05 13:10:00,14.08,14.09,14.08,14.08,3180.0,14.08,14.09,14.08,14.08,3180.0
2016-02-05 13:15:00,14.08,14.09,14.07,14.08,4458.0,14.08,14.09,14.07,14.08,4458.0
2016-02-05 13:20:00,14.07,14.08,14.06,14.07,9438.0,14.07,14.08,14.06,14.07,9438.0
2016-02-05 13:25:00,14.06,14.07,14.05,14.06,39430.0,14.06,14.07,14.05,14.06,39430.0
2016-02-05 13:30:00,14.05,14.06,14.04,14.04,61424.0,14.05,14.06,14.04,14.04,61424.0
2016-02-05 13:35:00,14.05,14.07,14.04,14.06,37844.0,14.05,14.07,14.04,14.06,37844.0
2016-02-05 13:40:00,14.06,14.06,14.05,14.06,34907.0,14.06,14.06,14.05,14.06,34907.0
2016-02-05 13:45:00,14.05,14.06,14.05,14.06,21209.0,14.05,14.06,14.05,14.06,21209.0
2016-02-05 13:50:00,14.06,14.07,14.05,14.07,35251.0,14.06,14.07,14.05,14.07,35251.0
2016-02-05 13:55:00,14.06,14.07,14.06,14.07,39794.0,14.06,14.07,14.06,14.07,39794.0
2016-02-05 14:00:00,14.06,14.07,14.06,14.06,16921.0,14.06,14.07,14.06,14.06,16921.0
2016-02-05 14:05:00,14.07,14.08,14.06,14.07,4564.0,14.07,14.08,14.06,14.07,4564.0
2016-02-05 14:10:00,14.07,14.08,14.07,14.08,14399.0,14.07,14.08,14.07,14.08,14399.0
2016-02-05 14:15:00,14.08,14.08,14.07,14.08,48823.0,14.08,14.08,14.07,14.08,48823.0
2016-02-05 14:20:00,14.08,14.09,14.07,14.08,26929.0,14.08,14.09,14.07,14.08,26929.0
2016-02-05 14:25:00,14.08,14.08,14.07,14.07,7435.0,14.08,14.08,14.07,14.07,7435.0
2016-02-05 14:30:00,14.08,14.09,14.07,14.08,21384.0,14.08,14.09,14.07,14.08,21384.0
2016-02-05 14:35:00,14.08,14.09,14.07,14.07,20615.0,14.08,14.09,14.07,14.07,20615.0
2016-02-05 14:40:00,14.07,14.1,14.06,14.1,26760.0,14.07,14.1,14.06,14.1,26760.0
2016-02-05 14:45:00,14.1,14.11,14.09,14.1,68543.0,14.1,14.11,14.09,14.1,68543.0
2016-02-05 14:50:00,14.1,14.12,14.1,14.11,31451.0,14.1,14.12,14.1,14.11,31451.0
2016-02-05 14:55:00,14.11,14.13,14.11,14.13,32926.0,14.11,14.13,14.11,14.13,32926.0
2016-02-05 15:00:00,14.13,14.15,14.12,14.15,176557.0,14.13,14.15,14.12,14.15,176557.0
2016-02-05 15:05:00,14.15,14.18,14.14,14.18,81138.0,14.15,14.18,14.14,14.18,81138.0
2016-02-05 15:10:00,14.18,14.18,14.15,14.15,44316.0,14.18,14.18,14.15,14.15,44316.0
2016-02-05 15:15:00,14.15,14.16,14.12,14.14,49722.0,14.15,14.16,14.12,14.14,49722.0
2016-02-05 15:20:00,14.14,14.17,14.13,14.17,52544.0,14.14,14.17,14.13,14.17,52544.0
2016-02-05 15:25:00,14.17,14.18,14.16,14.18,22594.0,14.17,14.18,14.16,14.18,22594.0
2016-02-05 15:30:00,14.17,14.2,14.17,14.2,78844.0,14.17,14.2,14.17,14.2,78844.0
2016-02-05 15:35:00,14.2,14.21,14.19,14.2,114937.0,14.2,14.21,14.19,14.2,114937.0
2016-02-05 15:40:00,14.2,14.26,14.19,14.26,218090.0,14.2,14.26,14.19,14.26,218090.0
2016-02-05 15:45:00,14.26,14.27,14.24,14.25,160426.0,14.26,14.27,14.24,14.25,160426.0
2016-02-05 15:50:00,14.26,14.32,14.25,14.32,484175.0,14.26,14.32,14.25,14.32,484175.0
2016-02-05 15:55:00,14.32,14.34,14.31,14.33,399668.0,14.32,14.34,14.31,14.33,399668.0
2016-02-08 09:30:00,14.51,14.59,14.48,14.59,707534.0,14.51,14.59,14.48,14.59,707534.0
2016-02-08 09:35:00,14.59,14.72,14.58,14.6,1352836.0,14.59,14.72,14.58,14.6,1352836.0
2016-02-08 09:40:00,14.61,14.62,14.52,14.59,305235.0,14.61,14.62,14.52,14.59,305235.0
2016-02-08 09:45:00,14.59,14.63,14.57,14.59,314348.0,14.59,14.63,14.57,14.59,314348.0
2016-02-08 09:50:00,14.6,14.62,14.59,14.62,200829.0,14.6,14.62,14.59,14.62,200829.0
2016-02-08 09:55:00,14.62,14.63,14.57,14.59,400651.0,14.62,14.63,14.57,14.59,400651.0
2016-02-08 10:00:00,14.6,14.67,14.58,14.64,764950.0,14.6,14.67,14.58,14.64,764950.0
2016-02-08 10:05:00,14.65,14.65,14.59,14.64,265625.0,14.65,14.65,14.59,14.64,265625.0
2016-02-08 10:10:00,14.64,14.69,14.59,14.65,667979.0,14.64,14.69,14.59,14.65,667979.0
2016-02-08 10:15:00,14.64,14.68,14.62,14.64,211129.0,14.64,14.68,14.62,14.64,211129.0
2016-02-08 10:20:00,14.65,14.67,14.62,14.62,318671.0,14.65,14.67,14.62,14.62,318671.0
2016-02-08 10:25:00,14.62,14.64,14.6,14.61,207271.0,14.62,14.64,14.6,14.61,207271.0
2016-02-08 10:30:00,14.61,14.63,14.56,14.58,226539.0,14.61,14.63,14.56,14.58,226539.0
2016-02-08 10:35:00,14.58,14.59,14.57,14.59,64732.0,14.58,14.59,14.57,14.59,64732.0
2016-02-08 10:40:00,14.59,14.61,14.58,14.6,83975.0,14.59,14.61,14.58,14.6,83975.0
2016-02-08 10:45:00,14.59,14.61,14.54,14.57,74840.0,14.59,14.61,14.54,14.57,74840.0
2016-02-08 10:50:00,14.56,14.6,14.56,14.59,43704.0,14.56,14.6,14.56,14.59,43704.0
2016-02-08 10:55:00,14.59,14.62,14.59,14.61,80845.0,14.59,14.62,14.59,14.61,80845.0
2016-02-08 11:00:00,14.62,14.63,14.59,14.6,76489.0,14.62,14.63,14.59,14.6,76489.0
2016-02-08 11:05:00,14.6,14.61,14.58,14.6,150629.0,14.6,14.61,14.58,14.6,150629.0
2016-02-08 11:10:00,14.6,14.62,14.58,14.58,117630.0,14.6,14.62,14.58,14.58,117630.0
2016-02-08 11:15:00,14.58,14.58,14.52,14.58,156646.0,14.58,14.58,14.52,14.58,156646.0
2016-02-08 11:20:00,14.57,14.6,14.57,14.59,45164.0,14.57,14.6,14.57,14.59,45164.0
2016-02-08 11:25:00,14.59,14.6,14.58,14.59,49791.0,14.59,14.6,14.58,14.59,49791.0
2016-02-08 11:30:00,14.59,14.61,14.58,14.61,40031.0,14.59,14.61,14.58,14.61,40031.0
2016-02-08 11:35:00,14.6,14.61,14.59,14.6,25929.0,14.6,14.61,14.59,14.6,25929.0
2016-02-08 11:40:00,14.59,14.6,14.58,14.59,30892.0,14.59,14.6,14.58,14.59,30892.0
2016-02-08 11:45:00,14.59,14.59,14.57,14.57,53864.0,14.59,14.59,14.57,14.57,53864.0
2016-02-08 11:50:00,14.58,14.59,14.57,14.58,25158.0,14.58,14.59,14.57,14.58,25158.0
2016-02-08 11:55:00,14.59,14.59,14.56,14.57,85258.0,14.59,14.59,14.56,14.57,85258.0
2016-02-08 12:00:00,14.57,14.58,14.55,14.56,88171.0,14.57,14.58,14.55,14.56,88171.0
2016-02-08 12:05:00,14.56,14.56,14.54,14.54,34777.0,14.56,14.56,14.54,14.54,34777.0
2016-02-08 12:10:00,14.55,14.56,14.54,14.54,63571.0,14.55,14.56,14.54,14.54,63571.0
2016-02-08 12:15:00,14.54,14.55,14.54,14.55,59327.0,14.54,14.55,14.54,14.55,59327.0
2016-02-08 12:20:00,14.54,14.55,14.53,14.54,65281.0,14.54,14.55,14.53,14.54,65281.0
2016-02-08 12:25:00,14.54,14.58,14.54,14.58,89926.0,14.54,14.58,14.54,14.58,89926.0
2016-02-08 12:30:00,14.57,14.59,14.55,14.59,105812.0,14.57,14.59,14.55,14.59,105812.0
2016-02-08 12:35:00,14.59,14.61,14.58,14.6,100554.0,14.59,14.61,14.58,14.6,100554.0
2016-02-08 12:40:00,14.6,14.6,14.58,14.59,78861.0,14.6,14.6,14.58,14.59,78861.0
2016-02-08 12:45:00,14.6,14.6,14.59,14.59,29168.0,14.6,14.6,14.59,14.59,29168.0
2016-02-08 12:50:00,14.59,14.62,14.59,14.62,152576.0,14.59,14.62,14.59,14.62,152576.0
2016-02-08 12:55:00,14.61,14.63,14.6,14.61,155899.0,14.61,14.63,14.6,14.61,155899.0
2016-02-08 13:00:00,14.61,14.62,14.6,14.6,56216.0,14.61,14.62,14.6,14.6,56216.0
2016-02-08 13:05:00,14.6,14.61,14.59,14.6,84957.0,14.6,14.61,14.59,14.6,84957.0
2016-02-08 13:10:00,14.6,14.61,14.59,14.6,53119.0,14.6,14.61,14.59,14.6,53119.0
2016-02-08 13:15:00,14.6,14.61,14.59,14.61,123873.0,14.6,14.61,14.59,14.61,123873.0
2016-02-08 13:20:00,14.61,14.68,14.6,14.68,283218.0,14.61,14.68,14.6,14.68,283218.0
2016-02-08 13:25:00,14.68,14.7,14.67,14.68,142472.0,14.68,14.7,14.67,14.68,142472.0
2016-02-08 13:30:00,14.68,14.69,14.67,14.69,77039.0,14.68,14.69,14.67,14.69,77039.0
2016-02-08 13:35:00,14.69,14.69,14.68,14.69,193445.0,14.69,14.69,14.68,14.69,193445.0
2016-02-08 13:40:00,14.69,14.71,14.69,14.7,203847.0,14.69,14.71,14.69,14.7,203847.0
2016-02-08 13:45:00,14.7,14.72,14.69,14.71,226906.0,14.7,14.72,14.69,14.71,226906.0
2016-02-08 13:50:00,14.71,14.71,14.7,14.71,43353.0,14.71,14.71,14.7,14.71,43353.0
2016-02-08 13:55:00,14.7,14.71,14.7,14.71,58973.0,14.7,14.71,14.7,14.71,58973.0
2016-02-08 14:00:00,14.71,14.72,14.67,14.69,192014.0,14.71,14.72,14.67,14.69,192014.0
2016-02-08 14:05:00,14.69,14.7,14.63,14.63,143638.0,14.69,14.7,14.63,14.63,143638.0
2016-02-08 14:10:00,14.64,14.67,14.63,14.67,122902.0,14.64,14.67,14.63,14.67,122902.0
2016-02-08 14:15:00,14.66,14.67,14.65,14.67,85717.0,14.66,14.67,14.65,14.67,85717.0
2016-02-08 14:20:00,14.66,14.67,14.65,14.66,63670.0,14.66,14.67,14.65,14.66,63670.0
2016-02-08 14:25:00,14.66,14.66,14.64,14.65,93994.0,14.66,14.66,14.64,14.65,93994.0
2016-02-08 14:30:00,14.65,14.67,14.64,14.66,62135.0,14.65,14.67,14.64,14.66,62135.0
2016-02-08 14:35:00,14.67,14.68,14.66,14.67,57506.0,14.67,14.68,14.66,14.67,57506.0
2016-02-08 14:40:00,14.68,14.68,14.66,14.67,77977.0,14.68,14.68,14.66,14.67,77977.0
2016-02-08 14:45:00,14.66,14.67,14.65,14.66,31664.0,14.66,14.67,14.65,14.66,31664.0
2016-02-08 14:50:00,14.66,14.67,14.65,14.66,41278.0,14.66,14.67,14.65,14.66,41278.0
2016-02-08 14:55:00,14.66,14.67,14.65,14.66,33272.0,14.66,14.67,14.65,14.66,33272.0
2016-02-08 15:00:00,14.66,14.66,14.65,14.66,25924.0,14.66,14.66,14.65,14.66,25924.0
2016-02-08 15:05:00,14.66,14.67,14.65,14.67,120957.0,14.66,14.67,14.65,14.67,120957.0
2016-02-08 15:10:00,14.66,14.67,14.65,14.66,99997.0,14.66,14.67,14.65,14.66,99997.0
2016-02-08 15:15:00,14.66,14.66,14.6,14.61,216966.0,14.66,14.66,14.6,14.61,216966.0
2016-02-08 15:20:00,14.6,14.64,14.6,14.64,85283.0,14.6,14.64,14.6,14.64,85283.0
2016-02-08 15:25:00,14.64,14.64,14.62,14.62,63923.0,14.64,14.64,14.62,14.62,63923.0
2016-02-08 15:30:00,14.63,14.63,14.6,14.6,125442.0,14.63,14.63,14.6,14.6,125442.0
2016-02-08 15:35:00,14.6,14.62,14.6,14.61,65359.0,14.6,14.62,14.6,14.61,65359.0
2016-02-08 15:40:00,14.62,14.63,14.61,14.61,97025.0,14.62,14.63,14.61,14.61,97025.0
2016-02-08 15:45:00,14.61,14.61,14.58,14.58,243616.0,14.61,14.61,14.58,14.58,243616.0
2016-02-08 15:50:00,14.59,14.59,14.58,14.59,94259.0,14.59,14.59,14.58,14.59,94259.0
2016-02-08 15:55:00,14.59,14.6,14.58,14.6,416354.0,14.59,14.6,14.58,14.6,416354.0
2016-02-09 09:30:00,14.64,14.68,14.63,14.65,382089.0,14.64,14.68,14.63,14.65,382089.0
2016-02-09 09:35:00,14.64,14.65,14.59,14.6,212987.0,14.64,14.65,14.59,14.6,212987.0
2016-02-09 09:40:00,14.61,14.62,14.56,14.56,228027.0,14.61,14.62,14.56,14.56,228027.0
2016-02-09 09:45:00,14.57,14.6,14.56,14.59,239024.0,14.57,14.6,14.56,14.59,239024.0
2016-02-09 09:50:00,14.58,14.6,14.54,14.59,198743.0,14.58,14.6,14.54,14.59,198743.0
2016-02-09 09:55:00,14.59,14.62,14.58,14.59,98585.0,14.59,14.62,14.58,14.59,98585.0
2016-02-09 10:00:00,14.59,14.6,14.56,14.57,186043.0,14.59,14.6,14.56,14.57,186043.0
2016-02-09 10:05:00,14.56,14.6,14.54,14.57,136144.0,14.56,14.6,14.54,14.57,136144.0
2016-02-09 10:10:00,14.57,14.6,14.56,14.59,73185.0,14.57,14.6,14.56,14.59,73185.0
2016-02-09 10:15:00,14.58,14.61,14.57,14.59,90746.0,14.58,14.61,14.57,14.59,90746.0
2016-02-09 10:20:00,14.59,14.62,14.59,14.59,37021.0,14.59,14.62,14.59,14.59,37021.0
2016-02-09 10:25:00,14.59,14.63,14.58,14.62,115481.0,14.59,14.63,14.58,14.62,115481.0
2016-02-09 10:30:00,14.62,14.63,14.61,14.63,59550.0,14.62,14.63,14.61,14.63,59550.0
2016-02-09 10:35:00,14.62,14.63,14.61,14.62,48829.0,14.62,14.63,14.61,14.62,48829.0
2016-02-09 10:40:00,14.62,14.64,14.61,14.64,50302.0,14.62,14.64,14.61,14.64,50302.0
2016-02-09 10:45:00,14.63,14.63,14.61,14.61,62395.0,14.63,14.63,14.61,14.61,62395.0
2016-02-09 10:50:00,14.62,14.63,14.61,14.62,34554.0,14.62,14.63,14.61,14.62,34554.0
2016-02-09 10:55:00,14.63,14.65,14.62,14.65,54968.0,14.63,14.65,14.62,14.65,54968.0
2016-02-09 11:00:00,14.65,14.65,14.63,14.63,73682.0,14.65,14.65,14.63,14.63,73682.0
2016-02-09 11:05:00,14.62,14.65,14.62,14.64,36846.0,14.62,14.65,14.62,14.64,36846.0
2016-02-09 11:10:00,14.65,14.66,14.62,14.64,75230.0,14.65,14.66,14.62,14.64,75230.0
2016-02-09 11:15:00,14.64,14.66,14.63,14.64,68366.0,14.64,14.66,14.63,14.64,68366.0
2016-02-09 11:20:00,14.64,14.65,14.62,14.63,39403.0,14.64,14.65,14.62,14.63,39403.0
2016-02-09 11:25:00,14.63,14.65,14.63,14.64,26829.0,14.63,14.65,14.63,14.64,26829.0
2016-02-09 11:30:00,14.65,14.68,14.64,14.67,76199.0,14.65,14.68,14.64,14.67,76199.0
2016-02-09 11:35:00,14.66,14.69,14.66,14.68,137889.0,14.66,14.69,14.66,14.68,137889.0
2016-02-09 11:40:00,14.68,14.68,14.66,14.68,41772.0,14.68,14.68,14.66,14.68,41772.0
2016-02-09 11:45:00,14.68,14.68,14.64,14.66,53603.0,14.68,14.68,14.64,14.66,53603.0
2016-02-09 11:50:00,14.65,14.66,14.64,14.65,9912.0,14.65,14.66,14.64,14.65,9912.0
2016-02-09 11:55:00,14.65,14.66,14.65,14.66,10235.0,14.65,14.66,14.65,14.66,10235.0
2016-02-09 12:00:00,14.65,14.67,14.64,14.64,24514.0,14.65,14.67,14.64,14.64,24514.0
2016-02-09 12:05:00,14.64,14.66,14.64,14.64,20858.0,14.64,14.66,14.64,14.64,20858.0
2016-02-09 12:10:00,14.65,14.67,14.64,14.65,30346.0,14.65,14.67,14.64,14.65,30346.0
2016-02-09 12:15:00,14.64,14.67,14.64,14.67,35598.0,14.64,14.67,14.64,14.67,35598.0
2016-02-09 12:20:00,14.66,14.68,14.65,14.68,76446.0,14.66,14.68,14.65,14.68,76446.0
2016-02-09 12:25:00,14.67,14.68,14.65,14.65,56483.0,14.67,14.68,14.65,14.65,56483.0
2016-02-09 12:30:00,14.65,14.68,14.65,14.67,74578.0,14.65,14.68,14.65,14.67,74578.0
2016-02-09 12:35:00,14.67,14.68,14.66,14.68,35803.0,14.67,14.68,14.66,14.68,35803.0
2016-02-09 12:40:00,14.67,14.7,14.67,14.69,96128.0,14.67,14.7,14.67,14.69,96128.0
2016-02-09 12:45:00,14.69,14.69,14.68,14.69,22437.0,14.69,14.69,14.68,14.69,22437.0
2016-02-09 12:50:00,14.69,14.69,14.67,14.69,47597.0,14.69,14.69,14.67,14.69,47597.0
2016-02-09 12:55:00,14.69,14.71,14.68,14.69,106993.0,14.69,14.71,14.68,14.69,106993.0
2016-02-09 13:00:00,14.7,14.71,14.69,14.7,25547.0,14.7,14.71,14.69,14.7,25547.0
2016-02-09 13:05:00,14.7,14.71,14.69,14.71,48633.0,14.7,14.71,14.69,14.71,48633.0
2016-02-09 13:10:00,14.71,14.71,14.7,14.71,40850.0,14.71,14.71,14.7,14.71,40850.0
2016-02-09 13:15:00,14.71,14.71,14.69,14.69,27503.0,14.71,14.71,14.69,14.69,27503.0
2016-02-09 13:20:00,14.69,14.7,14.68,14.7,85027.0,14.69,14.7,14.68,14.7,85027.0
2016-02-09 13:25:00,14.69,14.7,14.68,14.69,56768.0,14.69,14.7,14.68,14.69,56768.0
2016-02-09 13:30:00,14.69,14.7,14.66,14.66,49729.0,14.69,14.7,14.66,14.66,49729.0
2016-02-09 13:35:00,14.67,14.68,14.65,14.68,28350.0,14.67,14.68,14.65,14.68,28350.0
2016-02-09 13:40:00,14.67,14.68,14.66,14.67,23500.0,14.67,14.68,14.66,14.67,23500.0
2016-02-09 13:45:00,14.67,14.67,14.63,14.64,82165.0,14.67,14.67,14.63,14.64,82165.0
2016-02-09 13:50:00,14.63,14.64,14.62,14.62,36371.0,14.63,14.64,14.62,14.62,36371.0
2016-02-09 13:55:00,14.61,14.62,14.61,14.62,40021.0,14.61,14.62,14.61,14.62,40021.0
2016-02-09 14:00:00,14.61,14.62,14.57,14.58,117002.0,14.61,14.62,14.57,14.58,117002.0
2016-02-09 14:05:00,14.57,14.57,14.53,14.53,73185.0,14.57,14.57,14.53,14.53,73185.0
2016-02-09 14:10:00,14.54,14.57,14.52,14.55,83232.0,14.54,14.57,14.52,14.55,83232.0
2016-02-09 14:15:00,14.55,14.55,14.54,14.55,17834.0,14.55,14.55,14.54,14.55,17834.0
2016-02-09 14:20:00,14.55,14.57,14.55,14.56,36562.0,14.55,14.57,14.55,14.56,36562.0
2016-02-09 14:25:00,14.57,14.57,14.55,14.56,35181.0,14.57,14.57,14.55,14.56,35181.0
2016-02-09 14:30:00,14.55,14.56,14.55,14.56,9606.0,14.55,14.56,14.55,14.56,9606.0
2016-02-09 14:35:00,14.55,14.56,14.51,14.52,63269.0,14.55,14.56,14.51,14.52,63269.0
2016-02-09 14:40:00,14.52,14.54,14.52,14.52,71107.0,14.52,14.54,14.52,14.52,71107.0
2016-02-09 14:45:00,14.51,14.54,14.51,14.54,43053.0,14.51,14.54,14.51,14.54,43053.0
2016-02-09 14:50:00,14.53,14.54,14.52,14.54,55918.0,14.53,14.54,14.52,14.54,55918.0
2016-02-09 14:55:00,14.54,14.54,14.52,14.53,42166.0,14.54,14.54,14.52,14.53,42166.0
2016-02-09 15:00:00,14.53,14.53,14.52,14.52,82679.0,14.53,14.53,14.52,14.52,82679.0
2016-02-09 15:05:00,14.53,14.53,14.48,14.5,164600.0,14.53,14.53,14.48,14.5,164600.0
2016-02-09 15:10:00,14.5,14.5,14.47,14.47,99078.0,14.5,14.5,14.47,14.47,99078.0
2016-02-09 15:15:00,14.47,14.49,14.46,14.48,163913.0,14.47,14.49,14.46,14.48,163913.0
2016-02-09 15:20:00,14.48,14.49,14.47,14.48,63573.0,14.48,14.49,14.47,14.48,63573.0
2016-02-09 15:25:00,14.48,14.49,14.47,14.48,25105.0,14.48,14.49,14.47,14.48,25105.0
2016-02-09 15:30:00,14.47,14.49,14.47,14.49,122040.0,14.47,14.49,14.47,14.49,122040.0
2016-02-09 15:35:00,14.49,14.53,14.48,14.52,159743.0,14.49,14.53,14.48,14.52,159743.0
2016-02-09 15:40:00,14.52,14.53,14.5,14.51,131182.0,14.52,14.53,14.5,14.51,131182.0
2016-02-09 15:45:00,14.51,14.52,14.5,14.52,136777.0,14.51,14.52,14.5,14.52,136777.0
2016-02-09 15:50:00,14.51,14.53,14.51,14.52,387281.0,14.51,14.53,14.51,14.52,387281.0
2016-02-09 15:55:00,14.53,14.53,14.5,14.51,288138.0,14.53,14.53,14.5,14.51,288138.0
2016-02-10 09:30:00,14.51,14.53,14.48,14.5,226895.0,14.51,14.53,14.48,14.5,226895.0
2016-02-10 09:35:00,14.5,14.53,14.49,14.52,174307.0,14.5,14.53,14.49,14.52,174307.0
2016-02-10 09:40:00,14.52,14.54,14.49,14.53,87243.0,14.52,14.54,14.49,14.53,87243.0
2016-02-10 09:45:00,14.54,14.55,14.51,14.53,37523.0,14.54,14.55,14.51,14.53,37523.0
2016-02-10 09:50:00,14.52,14.55,14.52,14.54,108885.0,14.52,14.55,14.52,14.54,108885.0
2016-02-10 09:55:00,14.54,14.54,14.49,14.5,75675.0,14.54,14.54,14.49,14.5,75675.0
2016-02-10 10:00:00,14.49,14.51,14.45,14.46,131237.0,14.49,14.51,14.45,14.46,131237.0
2016-02-10 10:05:00,14.46,14.48,14.45,14.46,84663.0,14.46,14.48,14.45,14.46,84663.0
2016-02-10 10:10:00,14.45,14.48,14.44,14.46,62059.0,14.45,14.48,14.44,14.46,62059.0
2016-02-10 10:15:00,14.45,14.46,14.38,14.42,310023.0,14.45,14.46,14.38,14.42,310023.0
2016-02-10 10:20:00,14.43,14.45,14.41,14.43,96846.0,14.43,14.45,14.41,14.43,96846.0
2016-02-10 10:25:00,14.43,14.44,14.41,14.42,27878.0,14.43,14.44,14.41,14.42,27878.0
2016-02-10 10:30:00,14.41,14.42,14.37,14.39,123038.0,14.41,14.42,14.37,14.39,123038.0
2016-02-10 10:35:00,14.39,14.42,14.39,14.41,86494.0,14.39,14.42,14.39,14.41,86494.0
2016-02-10 10:40:00,14.41,14.45,14.41,14.45,189961.0,14.41,14.45,14.41,14.45,189961.0
2016-02-10 10:45:00,14.46,14.48,14.46,14.47,57695.0,14.46,14.48,14.46,14.47,57695.0
2016-02-10 10:50:00,14.46,14.5,14.46,14.48,51616.0,14.46,14.5,14.46,14.48,51616.0
2016-02-10 10:55:00,14.49,14.52,14.48,14.5,153871.0,14.49,14.52,14.48,14.5,153871.0
2016-02-10 11:00:00,14.5,14.5,14.48,14.49,61897.0,14.5,14.5,14.48,14.49,61897.0
2016-02-10 11:05:00,14.49,14.53,14.49,14.51,60479.0,14.49,14.53,14.49,14.51,60479.0
2016-02-10 11:10:00,14.51,14.51,14.47,14.47,36114.0,14.51,14.51,14.47,14.47,36114.0
2016-02-10 11:15:00,14.48,14.53,14.48,14.51,104343.0,14.48,14.53,14.48,14.51,104343.0
2016-02-10 11:20:00,14.51,14.52,14.46,14.46,50274.0,14.51,14.52,14.46,14.46,50274.0
2016-02-10 11:25:00,14.46,14.49,14.46,14.48,64132.0,14.46,14.49,14.46,14.48,64132.0
2016-02-10 11:30:00,14.49,14.49,14.47,14.49,37115.0,14.49,14.49,14.47,14.49,37115.0
2016-02-10 11:35:00,14.48,14.52,14.48,14.52,55617.0,14.48,14.52,14.48,14.52,55617.0
2016-02-10 11:40:00,14.52,14.52,14.48,14.48,22311.0,14.52,14.52,14.48,14.48,22311.0
2016-02-10 11:45:00,14.48,14.49,14.46,14.46,33291.0,14.48,14.49,14.46,14.46,33291.0
2016-02-10 11:50:00,14.47,14.5,14.46,14.5,27710.0,14.47,14.5,14.46,14.5,27710.0
2016-02-10 11:55:00,14.49,14.49,14.46,14.48,18224.0,14.49,14.49,14.46,14.48,18224.0
2016-02-10 12:00:00,14.48,14.52,14.47,14.51,64106.0,14.48,14.52,14.47,14.51,64106.0
2016-02-10 12:05:00,14.52,14.52,14.47,14.48,82035.0,14.52,14.52,14.47,14.48,82035.0
2016-02-10 12:10:00,14.48,14.52,14.48,14.51,60657.0,14.48,14.52,14.48,14.51,60657.0
2016-02-10 12:15:00,14.51,14.52,14.5,14.51,23010.0,14.51,14.52,14.5,14.51,23010.0
2016-02-10 12:20:00,14.51,14.51,14.47,14.5,63624.0,14.51,14.51,14.47,14.5,63624.0
2016-02-10 12:25:00,14.49,14.5,14.49,14.5,30412.0,14.49,14.5,14.49,14.5,30412.0
2016-02-10 12:30:00,14.49,14.5,14.47,14.48,42252.0,14.49,14.5,14.47,14.48,42252.0
2016-02-10 12:35:00,14.47,14.48,14.46,14.47,21702.0,14.47,14.48,14.46,14.47,21702.0
2016-02-10 12:40:00,14.48,14.48,14.46,14.47,42033.0,14.48,14.48,14.46,14.47,42033.0
2016-02-10 12:45:00,14.47,14.48,14.47,14.48,22346.0,14.47,14.48,14.47,14.48,22346.0
2016-02-10 12:50:00,14.48,14.48,14.46,14.46,17040.0,14.48,14.48,14.46,14.46,17040.0
2016-02-10 12:55:00,14.47,14.48,14.46,14.48,40599.0,14.47,14.48,14.46,14.48,40599.0
2016-02-10 13:00:00,14.48,14.51,14.48,14.48,28777.0,14.48,14.51,14.48,14.48,28777.0
2016-02-10 13:05:00,14.48,14.51,14.48,14.51,50416.0,14.48,14.51,14.48,14.51,50416.0
2016-02-10 13:10:00,14.5,14.51,14.49,14.51,29648.0,14.5,14.51,14.49,14.51,29648.0
2016-02-10 13:15:00,14.51,14.53,14.51,14.52,52272.0,14.51,14.53,14.51,14.52,52272.0
2016-02-10 13:20:00,14.52,14.55,14.51,14.53,44034.0,14.52,14.55,14.51,14.53,44034.0
2016-02-10 13:25:00,14.53,14.55,14.52,14.53,45026.0,14.53,14.55,14.52,14.53,45026.0
2016-02-10 13:30:00,14.54,14.54,14.52,14.53,36490.0,14.54,14.54,14.52,14.53,36490.0
2016-02-10 13:35:00,14.52,14.52,14.51,14.52,23851.0,14.52,14.52,14.51,14.52,23851.0
2016-02-10 13:40:00,14.52,14.52,14.51,14.51,16957.0,14.52,14.52,14.51,14.51,16957.0
2016-02-10 13:45:00,14.51,14.52,14.49,14.5,25989.0,14.51,14.52,14.49,14.5,25989.0
2016-02-10 13:50:00,14.5,14.51,14.5,14.51,12825.0,14.5,14.51,14.5,14.51,12825.0
2016-02-10 13:55:00,14.51,14.51,14.49,14.5,11027.0,14.51,14.51,14.49,14.5,11027.0
2016-02-10 14:00:00,14.5,14.5,14.49,14.49,13527.0,14.5,14.5,14.49,14.49,13527.0
2016-02-10 14:05:00,14.49,14.5,14.48,14.48,24806.0,14.49,14.5,14.48,14.48,24806.0
2016-02-10 14:10:00,14.49,14.52,14.48,14.52,52118.0,14.49,14.52,14.48,14.52,52118.0
2016-02-10 14:15:00,14.52,14.52,14.51,14.51,21190.0,14.52,14.52,14.51,14.51,21190.0
2016-02-10 14:20:00,14.51,14.52,14.51,14.51,14750.0,14.51,14.52,14.51,14.51,14750.0
2016-02-10 14:25:00,14.51,14.52,14.5,14.5,19915.0,14.51,14.52,14.5,14.5,19915.0
2016-02-10 14:30:00,14.51,14.52,14.5,14.51,35312.0,14.51,14.52,14.5,14.51,35312.0
2016-02-10 14:35:00,14.51,14.51,14.5,14.51,11700.0,14.51,14.51,14.5,14.51,11700.0
2016-02-10 14:40:00,14.51,14.52,14.5,14.5,17417.0,14.51,14.52,14.5,14.5,17417.0
2016-02-10 14:45:00,14.51,14.52,14.51,14.52,5100.0,14.51,14.52,14.51,14.52,5100.0
2016-02-10 14:50:00,14.52,14.52,14.51,14.51,9904.0,14.52,14.52,14.51,14.51,9904.0
2016-02-10 14:55:00,14.52,14.52,14.51,14.52,9667.0,14.52,14.52,14.51,14.52,9667.0
2016-02-10 15:00:00,14.52,14.52,14.5,14.5,41470.0,14.52,14.52,14.5,14.5,41470.0
2016-02-10 15:05:00,14.5,14.51,14.49,14.49,18002.0,14.5,14.51,14.49,14.49,18002.0
2016-02-10 15:10:00,14.49,14.5,14.48,14.5,35324.0,14.49,14.5,14.48,14.5,35324.0
2016-02-10 15:15:00,14.5,14.52,14.5,14.51,22334.0,14.5,14.52,14.5,14.51,22334.0
2016-02-10 15:20:00,14.52,14.52,14.49,14.5,39166.0,14.52,14.52,14.49,14.5,39166.0
2016-02-10 15:25:00,14.51,14.52,14.49,14.52,19513.0,14.51,14.52,14.49,14.52,19513.0
2016-02-10 15:30:00,14.51,14.53,14.51,14.53,16403.0,14.51,14.53,14.51,14.53,16403.0
2016-02-10 15:35:00,14.52,14.53,14.52,14.53,44185.0,14.52,14.53,14.52,14.53,44185.0
2016-02-10 15:40:00,14.53,14.54,14.52,14.52,104971.0,14.53,14.54,14.52,14.52,104971.0
2016-02-10 15:45:00,14.53,14.56,14.53,14.56,205606.0,14.53,14.56,14.53,14.56,205606.0
2016-02-10 15:50:00,14.56,14.57,14.55,14.56,252329.0,14.56,14.57,14.55,14.56,252329.0
2016-02-10 15:55:00,14.56,14.58,14.55,14.56,347969.0,14.56,14.58,14.55,14.56,347969.0
2016-02-11 09:30:00,14.95,14.96,14.9,14.91,663871.0,14.95,14.96,14.9,14.91,663871.0
2016-02-11 09:35:00,14.92,14.93,14.88,14.92,593722.0,14.92,14.93,14.88,14.92,593722.0
2016-02-11 09:40:00,14.92,14.92,14.83,14.84,601360.0,14.92,14.92,14.83,14.84,601360.0
2016-02-11 09:45:00,14.85,14.88,14.84,14.88,217134.0,14.85,14.88,14.84,14.88,217134.0
2016-02-11 09:50:00,14.88,14.88,14.79,14.81,376740.0,14.88,14.88,14.79,14.81,376740.0
2016-02-11 09:55:00,14.82,14.86,14.82,14.83,200852.0,14.82,14.86,14.82,14.83,200852.0
2016-02-11 10:00:00,14.83,14.91,14.83,14.9,164559.0,14.83,14.91,14.83,14.9,164559.0
2016-02-11 10:05:00,14.9,14.91,14.88,14.88,231081.0,14.9,14.91,14.88,14.88,231081.0
2016-02-11 10:10:00,14.89,14.91,14.88,14.9,170722.0,14.89,14.91,14.88,14.9,170722.0
2016-02-11 10:15:00,14.91,14.93,14.9,14.93,164199.0,14.91,14.93,14.9,14.93,164199.0
2016-02-11 10:20:00,14.93,14.96,14.92,14.94,227309.0,14.93,14.96,14.92,14.94,227309.0
2016-02-11 10:25:00,14.93,14.95,14.92,14.95,171321.0,14.93,14.95,14.92,14.95,171321.0
2016-02-11 10:30:00,14.94,14.95,14.93,14.94,128035.0,14.94,14.95,14.93,14.94,128035.0
2016-02-11 10:35:00,14.94,14.96,14.93,14.95,140296.0,14.94,14.96,14.93,14.95,140296.0
2016-02-11 10:40:00,14.96,14.98,14.94,14.97,341142.0,14.96,14.98,14.94,14.97,341142.0
2016-02-11 10:45:00,14.97,14.97,14.95,14.97,146415.0,14.97,14.97,14.95,14.97,146415.0
2016-02-11 10:50:00,14.96,14.99,14.96,14.98,269830.0,14.96,14.99,14.96,14.98,269830.0
2016-02-11 10:55:00,14.98,14.99,14.96,14.97,296291.0,14.98,14.99,14.96,14.97,296291.0
2016-02-11 11:00:00,14.97,14.97,14.94,14.97,181163.0,14.97,14.97,14.94,14.97,181163.0
2016-02-11 11:05:00,14.97,14.98,14.96,14.98,136923.0,14.97,14.98,14.96,14.98,136923.0
2016-02-11 11:10:00,14.98,14.99,14.97,14.98,73558.0,14.98,14.99,14.97,14.98,73558.0
2016-02-11 11:15:00,14.98,15.0,14.97,14.99,269667.0,14.98,15.0,14.97,14.99,269667.0
2016-02-11 11:20:00,14.98,15.01,14.97,15.0,507173.0,14.98,15.01,14.97,15.0,507173.0
2016-02-11 11:25:00,14.99,15.03,14.98,15.02,363529.0,14.99,15.03,14.98,15.02,363529.0
2016-02-11 11:30:00,15.03,15.18,15.02,15.15,1434683.0,15.03,15.18,15.02,15.15,1434683.0
2016-02-11 11:35:00,15.14,15.14,15.08,15.13,426259.0,15.14,15.14,15.08,15.13,426259.0
2016-02-11 11:40:00,15.13,15.17,15.09,15.11,321706.0,15.13,15.17,15.09,15.11,321706.0
2016-02-11 11:45:00,15.11,15.16,15.09,15.16,177302.0,15.11,15.16,15.09,15.16,177302.0
2016-02-11 11:50:00,15.15,15.16,15.11,15.12,166233.0,15.15,15.16,15.11,15.12,166233.0
2016-02-11 11:55:00,15.13,15.14,15.06,15.12,284373.0,15.13,15.14,15.06,15.12,284373.0
2016-02-11 12:00:00,15.11,15.16,15.1,15.12,403252.0,15.11,15.16,15.1,15.12,403252.0
2016-02-11 12:05:00,15.12,15.14,15.1,15.13,210287.0,15.12,15.14,15.1,15.13,210287.0
2016-02-11 12:10:00,15.14,15.18,15.14,15.18,176443.0,15.14,15.18,15.14,15.18,176443.0
2016-02-11 12:15:00,15.18,15.2,15.16,15.17,352538.0,15.18,15.2,15.16,15.17,352538.0
2016-02-11 12:20:00,15.18,15.18,15.15,15.16,123754.0,15.18,15.18,15.15,15.16,123754.0
2016-02-11 12:25:00,15.16,15.18,15.15,15.18,87358.0,15.16,15.18,15.15,15.18,87358.0
2016-02-11 12:30:00,15.18,15.2,15.17,15.19,210135.0,15.18,15.2,15.17,15.19,210135.0
2016-02-11 12:35:00,15.19,15.2,15.17,15.18,166813.0,15.19,15.2,15.17,15.18,166813.0
2016-02-11 12:40:00,15.18,15.18,15.12,15.13,118065.0,15.18,15.18,15.12,15.13,118065.0
2016-02-11 12:45:00,15.13,15.14,15.05,15.09,225376.0,15.13,15.14,15.05,15.09,225376.0
2016-02-11 12:50:00,15.09,15.09,15.01,15.03,384533.0,15.09,15.09,15.01,15.03,384533.0
2016-02-11 12:55:00,15.04,15.06,15.02,15.04,180700.0,15.04,15.06,15.02,15.04,180700.0
2016-02-11 13:00:00,15.04,15.07,15.02,15.03,210502.0,15.04,15.07,15.02,15.03,210502.0
2016-02-11 13:05:00,15.04,15.05,15.03,15.04,261570.0,15.04,15.05,15.03,15.04,261570.0
2016-02-11 13:10:00,15.04,15.05,15.0,15.02,337620.0,15.04,15.05,15.0,15.02,337620.0
2016-02-11 13:15:00,15.02,15.04,15.0,15.02,124390.0,15.02,15.04,15.0,15.02,124390.0
2016-02-11 13:20:00,15.02,15.04,15.0,15.01,67965.0,15.02,15.04,15.0,15.01,67965.0
2016-02-11 13:25:00,15.0,15.03,15.0,15.02,76776.0,15.0,15.03,15.0,15.02,76776.0
2016-02-11 13:30:00,15.02,15.03,15.0,15.01,41816.0,15.02,15.03,15.0,15.01,41816.0
2016-02-11 13:35:00,15.02,15.06,15.01,15.05,143853.0,15.02,15.06,15.01,15.05,143853.0
2016-02-11 13:40:00,15.04,15.05,15.02,15.03,99598.0,15.04,15.05,15.02,15.03,99598.0
2016-02-11 13:45:00,15.02,15.04,15.01,15.04,121372.0,15.02,15.04,15.01,15.04,121372.0
2016-02-11 13:50:00,15.03,15.04,15.02,15.04,80644.0,15.03,15.04,15.02,15.04,80644.0
2016-02-11 13:55:00,15.04,15.05,15.02,15.04,75953.0,15.04,15.05,15.02,15.04,75953.0
2016-02-11 14:00:00,15.04,15.05,15.02,15.03,130006.0,15.04,15.05,15.02,15.03,130006.0
2016-02-11 14:05:00,15.03,15.04,15.02,15.04,41478.0,15.03,15.04,15.02,15.04,41478.0
2016-02-11 14:10:00,15.03,15.03,15.02,15.03,26230.0,15.03,15.03,15.02,15.03,26230.0
2016-02-11 14:15:00,15.04,15.06,15.03,15.05,67548.0,15.04,15.06,15.03,15.05,67548.0
2016-02-11 14:20:00,15.05,15.06,15.03,15.03,46880.0,15.05,15.06,15.03,15.03,46880.0
2016-02-11 14:25:00,15.03,15.1,15.03,15.09,169159.0,15.03,15.1,15.03,15.09,169159.0
2016-02-11 14:30:00,15.08,15.09,15.05,15.06,187272.0,15.08,15.09,15.05,15.06,187272.0
2016-02-11 14:35:00,15.06,15.08,15.02,15.02,165602.0,15.06,15.08,15.02,15.02,165602.0
2016-02-11 14:40:00,15.01,15.05,15.0,15.03,201192.0,15.01,15.05,15.0,15.03,201192.0
2016-02-11 14:45:00,15.03,15.06,14.98,15.01,329603.0,15.03,15.06,14.98,15.01,329603.0
2016-02-11 14:50:00,15.0,15.03,14.97,15.01,445146.0,15.0,15.03,14.97,15.01,445146.0
2016-02-11 14:55:00,15.0,15.01,14.93,14.99,288660.0,15.0,15.01,14.93,14.99,288660.0
2016-02-11 15:00:00,15.0,15.01,14.98,15.0,157800.0,15.0,15.01,14.98,15.0,157800.0
2016-02-11 15:05:00,14.99,15.07,14.99,15.06,320340.0,14.99,15.07,14.99,15.06,320340.0
2016-02-11 15:10:00,15.05,15.08,15.03,15.06,395320.0,15.05,15.08,15.03,15.06,395320.0
2016-02-11 15:15:00,15.06,15.1,15.05,15.08,255663.0,15.06,15.1,15.05,15.08,255663.0
2016-02-11 15:20:00,15.08,15.1,15.04,15.05,144851.0,15.08,15.1,15.04,15.05,144851.0
2016-02-11 15:25:00,15.05,15.08,14.98,14.99,431092.0,15.05,15.08,14.98,14.99,431092.0
2016-02-11 15:30:00,14.99,15.01,14.98,14.99,193191.0,14.99,15.01,14.98,14.99,193191.0
2016-02-11 15:35:00,14.99,15.01,14.95,14.95,298795.0,14.99,15.01,14.95,14.95,298795.0
2016-02-11 15:40:00,14.96,14.98,14.95,14.96,316488.0,14.96,14.98,14.95,14.96,316488.0
2016-02-11 15:45:00,14.95,14.96,14.92,14.94,229738.0,14.95,14.96,14.92,14.94,229738.0
2016-02-11 15:50:00,14.93,14.98,14.93,14.97,358290.0,14.93,14.98,14.93,14.97,358290.0
2016-02-11 15:55:00,14.98,14.98,14.93,14.96,779741.0,14.98,14.98,14.93,14.96,779741.0
2016-02-12 09:30:00,14.95,14.96,14.91,14.94,292203.0,14.95,14.96,14.91,14.94,292203.0
2016-02-12 09:35:00,14.94,14.98,14.92,14.97,362676.0,14.94,14.98,14.92,14.97,362676.0
2016-02-12 09:40:00,14.97,14.99,14.94,14.98,114339.0,14.97,14.99,14.94,14.98,114339.0
2016-02-12 09:45:00,14.98,14.99,14.96,14.99,88486.0,14.98,14.99,14.96,14.99,88486.0
2016-02-12 09:50:00,14.99,15.01,14.97,15.01,174314.0,14.99,15.01,14.97,15.01,174314.0
2016-02-12 09:55:00,15.0,15.0,14.98,14.99,111932.0,15.0,15.0,14.98,14.99,111932.0
2016-02-12 10:00:00,15.0,15.02,14.98,14.99,89475.0,15.0,15.02,14.98,14.99,89475.0
2016-02-12 10:05:00,15.0,15.02,14.99,15.0,200998.0,15.0,15.02,14.99,15.0,200998.0
2016-02-12 10:10:00,15.0,15.01,14.97,15.0,217225.0,15.0,15.01,14.97,15.0,217225.0
2016-02-12 10:15:00,15.0,15.06,14.99,15.02,243357.0,15.0,15.06,14.99,15.02,243357.0
2016-02-12 10:20:00,15.02,15.04,14.99,15.01,184383.0,15.02,15.04,14.99,15.01,184383.0
2016-02-12 10:25:00,15.0,15.01,14.98,15.01,108787.0,15.0,15.01,14.98,15.01,108787.0
2016-02-12 10:30:00,15.0,15.01,14.95,14.99,149490.0,15.0,15.01,14.95,14.99,149490.0
2016-02-12 10:35:00,15.0,15.01,14.98,15.01,73102.0,15.0,15.01,14.98,15.01,73102.0
2016-02-12 10:40:00,15.01,15.03,15.0,15.02,131024.0,15.01,15.03,15.0,15.02,131024.0
2016-02-12 10:45:00,15.02,15.03,15.0,15.01,19232.0,15.02,15.03,15.0,15.01,19232.0
2016-02-12 10:50:00,15.01,15.01,14.98,15.0,95075.0,15.01,15.01,14.98,15.0,95075.0
2016-02-12 10:55:00,14.99,15.0,14.94,14.95,444168.0,14.99,15.0,14.94,14.95,444168.0
2016-02-12 11:00:00,14.95,14.98,14.94,14.97,115964.0,14.95,14.98,14.94,14.97,115964.0
2016-02-12 11:05:00,14.97,14.97,14.91,14.92,126122.0,14.97,14.97,14.91,14.92,126122.0
2016-02-12 11:10:00,14.92,14.94,14.91,14.92,42160.0,14.92,14.94,14.91,14.92,42160.0
2016-02-12 11:15:00,14.92,14.94,14.91,14.92,61126.0,14.92,14.94,14.91,14.92,61126.0
2016-02-12 11:20:00,14.92,14.93,14.89,14.93,74414.0,14.92,14.93,14.89,14.93,74414.0
2016-02-12 11:25:00,14.93,14.94,14.91,14.91,62919.0,14.93,14.94,14.91,14.91,62919.0
2016-02-12 11:30:00,14.92,14.94,14.9,14.93,66480.0,14.92,14.94,14.9,14.93,66480.0
2016-02-12 11:35:00,14.93,14.95,14.92,14.94,47878.0,14.93,14.95,14.92,14.94,47878.0
2016-02-12 11:40:00,14.95,14.95,14.93,14.94,53809.0,14.95,14.95,14.93,14.94,53809.0
2016-02-12 11:45:00,14.95,14.96,14.93,14.94,47890.0,14.95,14.96,14.93,14.94,47890.0
2016-02-12 11:50:00,14.93,14.96,14.93,14.96,37830.0,14.93,14.96,14.93,14.96,37830.0
2016-02-12 11:55:00,14.96,14.99,14.95,14.99,105725.0,14.96,14.99,14.95,14.99,105725.0
2016-02-12 12:00:00,14.99,15.01,14.98,14.99,46434.0,14.99,15.01,14.98,14.99,46434.0
2016-02-12 12:05:00,15.0,15.0,14.98,14.99,65612.0,15.0,15.0,14.98,14.99,65612.0
2016-02-12 12:10:00,14.99,15.0,14.97,15.0,43189.0,14.99,15.0,14.97,15.0,43189.0
2016-02-12 12:15:00,14.99,15.0,14.98,14.99,43300.0,14.99,15.0,14.98,14.99,43300.0
2016-02-12 12:20:00,14.99,15.0,14.98,14.99,29277.0,14.99,15.0,14.98,14.99,29277.0
2016-02-12 12:25:00,14.99,14.99,14.98,14.99,57034.0,14.99,14.99,14.98,14.99,57034.0
2016-02-12 12:30:00,14.98,15.0,14.98,14.99,19643.0,14.98,15.0,14.98,14.99,19643.0
2016-02-12 12:35:00,15.0,15.0,14.99,14.99,20550.0,15.0,15.0,14.99,14.99,20550.0
2016-02-12 12:40:00,14.99,15.0,14.98,14.99,18830.0,14.99,15.0,14.98,14.99,18830.0
2016-02-12 12:45:00,14.99,15.0,14.98,14.99,21131.0,14.99,15.0,14.98,14.99,21131.0
2016-02-12 12:50:00,14.99,15.0,14.99,14.99,16785.0,14.99,15.0,14.99,14.99,16785.0
2016-02-12 12:55:00,15.0,15.01,14.99,15.0,42336.0,15.0,15.01,14.99,15.0,42336.0
2016-02-12 13:00:00,14.99,15.0,14.99,15.0,7143.0,14.99,15.0,14.99,15.0,7143.0
2016-02-12 13:05:00,15.0,15.01,14.99,15.0,30319.0,15.0,15.01,14.99,15.0,30319.0
2016-02-12 13:10:00,15.0,15.0,14.99,15.0,4769.0,15.0,15.0,14.99,15.0,4769.0
2016-02-12 13:15:00,15.0,15.0,14.99,14.99,25956.0,15.0,15.0,14.99,14.99,25956.0
2016-02-12 13:20:00,14.99,15.02,14.98,15.02,48462.0,14.99,15.02,14.98,15.02,48462.0
2016-02-12 13:25:00,15.01,15.03,15.0,15.01,29898.0,15.01,15.03,15.0,15.01,29898.0
2016-02-12 13:30:00,15.01,15.02,15.0,15.0,44332.0,15.01,15.02,15.0,15.0,44332.0
2016-02-12 13:35:00,15.0,15.01,15.0,15.0,27867.0,15.0,15.01,15.0,15.0,27867.0
2016-02-12 13:40:00,15.0,15.02,15.0,15.02,28418.0,15.0,15.02,15.0,15.02,28418.0
2016-02-12 13:45:00,15.01,15.02,15.0,15.01,14732.0,15.01,15.02,15.0,15.01,14732.0
2016-02-12 13:50:00,15.01,15.02,15.0,15.01,16239.0,15.01,15.02,15.0,15.01,16239.0
2016-02-12 13:55:00,15.01,15.02,15.01,15.02,23686.0,15.01,15.02,15.01,15.02,23686.0
2016-02-12 14:00:00,15.02,15.02,15.01,15.02,7004.0,15.02,15.02,15.01,15.02,7004.0
2016-02-12 14:05:00,15.01,15.02,14.99,14.99,67232.0,15.01,15.02,14.99,14.99,67232.0
2016-02-12 14:10:00,14.99,14.99,14.98,14.99,45404.0,14.99,14.99,14.98,14.99,45404.0
2016-02-12 14:15:00,14.99,15.0,14.97,14.97,75590.0,14.99,15.0,14.97,14.97,75590.0
2016-02-12 14:20:00,14.98,14.99,14.98,14.99,27184.0,14.98,14.99,14.98,14.99,27184.0
2016-02-12 14:25:00,14.99,15.0,14.98,15.0,20139.0,14.99,15.0,14.98,15.0,20139.0
2016-02-12 14:30:00,14.99,15.0,14.98,14.98,25402.0,14.99,15.0,14.98,14.98,25402.0
2016-02-12 14:35:00,14.99,15.0,14.98,15.0,22475.0,14.99,15.0,14.98,15.0,22475.0
2016-02-12 14:40:00,15.0,15.0,14.99,15.0,24400.0,15.0,15.0,14.99,15.0,24400.0
2016-02-12 14:45:00,15.0,15.0,14.97,14.98,79653.0,15.0,15.0,14.97,14.98,79653.0
2016-02-12 14:50:00,14.98,14.98,14.97,14.98,13138.0,14.98,14.98,14.97,14.98,13138.0
2016-02-12 14:55:00,14.98,14.98,14.97,14.97,12995.0,14.98,14.98,14.97,14.97,12995.0
2016-02-12 15:00:00,14.98,14.98,14.97,14.98,21059.0,14.98,14.98,14.97,14.98,21059.0
2016-02-12 15:05:00,14.98,14.98,14.97,14.98,20997.0,14.98,14.98,14.97,14.98,20997.0
2016-02-12 15:10:00,14.98,14.99,14.97,14.99,42694.0,14.98,14.99,14.97,14.99,42694.0
2016-02-12 15:15:00,14.98,14.99,14.97,14.98,72076.0,14.98,14.99,14.97,14.98,72076.0
2016-02-12 15:20:00,14.97,14.98,14.97,14.97,8145.0,14.97,14.98,14.97,14.97,8145.0
2016-02-12 15:25:00,14.97,14.99,14.97,14.98,22209.0,14.97,14.99,14.97,14.98,22209.0
2016-02-12 15:30:00,14.99,14.99,14.97,14.98,28105.0,14.99,14.99,14.97,14.98,28105.0
2016-02-12 15:35:00,14.98,15.0,14.97,14.99,53670.0,14.98,15.0,14.97,14.99,53670.0
2016-02-12 15:40:00,14.98,14.99,14.98,14.99,109505.0,14.98,14.99,14.98,14.99,109505.0
2016-02-12 15:45:00,14.99,14.99,14.97,14.98,154998.0,14.99,14.99,14.97,14.98,154998.0
2016-02-12 15:50:00,14.98,14.99,14.97,14.99,329060.0,14.98,14.99,14.97,14.99,329060.0
2016-02-12 15:55:00,14.98,14.99,14.97,14.98,399235.0,14.98,14.99,14.97,14.98,399235.0
2016-02-16 09:30:00,14.68,14.68,14.66,14.66,434337.0,14.68,14.68,14.66,14.66,434337.0
2016-02-16 09:35:00,14.67,14.67,14.64,14.65,201070.0,14.67,14.67,14.64,14.65,201070.0
2016-02-16 09:40:00,14.66,14.66,14.59,14.61,275611.0,14.66,14.66,14.59,14.61,275611.0
2016-02-16 09:45:00,14.6,14.61,14.57,14.61,1197255.0,14.6,14.61,14.57,14.61,1197255.0
2016-02-16 09:50:00,14.6,14.62,14.58,14.61,525949.0,14.6,14.62,14.58,14.61,525949.0
2016-02-16 09:55:00,14.61,14.63,14.6,14.62,206403.0,14.61,14.63,14.6,14.62,206403.0
2016-02-16 10:00:00,14.62,14.63,14.58,14.62,547781.0,14.62,14.63,14.58,14.62,547781.0
2016-02-16 10:05:00,14.62,14.64,14.61,14.62,157895.0,14.62,14.64,14.61,14.62,157895.0
2016-02-16 10:10:00,14.62,14.63,14.6,14.62,170732.0,14.62,14.63,14.6,14.62,170732.0
2016-02-16 10:15:00,14.62,14.64,14.6,14.64,235836.0,14.62,14.64,14.6,14.64,235836.0
2016-02-16 10:20:00,14.64,14.64,14.61,14.62,309733.0,14.64,14.64,14.61,14.62,309733.0
2016-02-16 10:25:00,14.62,14.64,14.61,14.63,109316.0,14.62,14.64,14.61,14.63,109316.0
2016-02-16 10:30:00,14.63,14.64,14.62,14.63,71721.0,14.63,14.64,14.62,14.63,71721.0
2016-02-16 10:35:00,14.63,14.63,14.6,14.61,35923.0,14.63,14.63,14.6,14.61,35923.0
2016-02-16 10:40:00,14.61,14.63,14.6,14.62,57528.0,14.61,14.63,14.6,14.62,57528.0
2016-02-16 10:45:00,14.61,14.63,14.6,14.63,20864.0,14.61,14.63,14.6,14.63,20864.0
2016-02-16 10:50:00,14.62,14.64,14.62,14.63,57433.0,14.62,14.64,14.62,14.63,57433.0
2016-02-16 10:55:00,14.63,14.64,14.62,14.64,24698.0,14.63,14.64,14.62,14.64,24698.0
2016-02-16 11:00:00,14.64,14.64,14.61,14.61,25374.0,14.64,14.64,14.61,14.61,25374.0
2016-02-16 11:05:00,14.62,14.62,14.61,14.62,17738.0,14.62,14.62,14.61,14.62,17738.0
2016-02-16 11:10:00,14.62,14.63,14.61,14.62,48570.0,14.62,14.63,14.61,14.62,48570.0
2016-02-16 11:15:00,14.62,14.63,14.61,14.62,86470.0,14.62,14.63,14.61,14.62,86470.0
2016-02-16 11:20:00,14.62,14.62,14.58,14.6,106144.0,14.62,14.62,14.58,14.6,106144.0
2016-02-16 11:25:00,14.59,14.61,14.59,14.59,104118.0,14.59,14.61,14.59,14.59,104118.0
2016-02-16 11:30:00,14.6,14.62,14.59,14.61,26696.0,14.6,14.62,14.59,14.61,26696.0
2016-02-16 11:35:00,14.61,14.61,14.6,14.61,57886.0,14.61,14.61,14.6,14.61,57886.0
2016-02-16 11:40:00,14.61,14.61,14.59,14.6,19966.0,14.61,14.61,14.59,14.6,19966.0
2016-02-16 11:45:00,14.6,14.61,14.58,14.59,96497.0,14.6,14.61,14.58,14.59,96497.0
2016-02-16 11:50:00,14.58,14.6,14.58,14.6,111640.0,14.58,14.6,14.58,14.6,111640.0
2016-02-16 11:55:00,14.6,14.61,14.59,14.6,34434.0,14.6,14.61,14.59,14.6,34434.0
2016-02-16 12:00:00,14.6,14.6,14.58,14.6,41568.0,14.6,14.6,14.58,14.6,41568.0
2016-02-16 12:05:00,14.6,14.6,14.57,14.58,226377.0,14.6,14.6,14.57,14.58,226377.0
2016-02-16 12:10:00,14.58,14.6,14.58,14.59,18421.0,14.58,14.6,14.58,14.59,18421.0
2016-02-16 12:15:00,14.59,14.59,14.58,14.59,18641.0,14.59,14.59,14.58,14.59,18641.0
2016-02-16 12:20:00,14.59,14.59,14.58,14.59,45350.0,14.59,14.59,14.58,14.59,45350.0
2016-02-16 12:25:00,14.59,14.6,14.58,14.59,27343.0,14.59,14.6,14.58,14.59,27343.0
2016-02-16 12:30:00,14.59,14.59,14.58,14.59,7620.0,14.59,14.59,14.58,14.59,7620.0
2016-02-16 12:35:00,14.58,14.6,14.58,14.59,30687.0,14.58,14.6,14.58,14.59,30687.0
2016-02-16 12:40:00,14.59,14.6,14.58,14.59,15676.0,14.59,14.6,14.58,14.59,15676.0
2016-02-16 12:45:00,14.6,14.6,14.58,14.58,30584.0,14.6,14.6,14.58,14.58,30584.0
2016-02-16 12:50:00,14.59,14.6,14.58,14.59,23548.0,14.59,14.6,14.58,14.59,23548.0
2016-02-16 12:55:00,14.59,14.59,14.57,14.57,21489.0,14.59,14.59,14.57,14.57,21489.0
2016-02-16 13:00:00,14.57,14.58,14.56,14.57,119558.0,14.57,14.58,14.56,14.57,119558.0
2016-02-16 13:05:00,14.57,14.57,14.56,14.57,59714.0,14.57,14.57,14.56,14.57,59714.0
2016-02-16 13:10:00,14.57,14.58,14.56,14.58,100274.0,14.57,14.58,14.56,14.58,100274.0
2016-02-16 13:15:00,14.58,14.58,14.57,14.58,41911.0,14.58,14.58,14.57,14.58,41911.0
2016-02-16 13:20:00,14.58,14.58,14.56,14.56,55441.0,14.58,14.58,14.56,14.56,55441.0
2016-02-16 13:25:00,14.56,14.57,14.56,14.56,19407.0,14.56,14.57,14.56,14.56,19407.0
2016-02-16 13:30:00,14.57,14.57,14.56,14.57,15337.0,14.57,14.57,14.56,14.57,15337.0
2016-02-16 13:35:00,14.56,14.57,14.55,14.56,17264.0,14.56,14.57,14.55,14.56,17264.0
2016-02-16 13:40:00,14.56,14.56,14.51,14.51,81995.0,14.56,14.56,14.51,14.51,81995.0
2016-02-16 13:45:00,14.52,14.53,14.51,14.53,79229.0,14.52,14.53,14.51,14.53,79229.0
2016-02-16 13:50:00,14.53,14.54,14.53,14.53,22687.0,14.53,14.54,14.53,14.53,22687.0
2016-02-16 13:55:00,14.53,14.54,14.52,14.53,19383.0,14.53,14.54,14.52,14.53,19383.0
2016-02-16 14:00:00,14.52,14.53,14.51,14.52,43964.0,14.52,14.53,14.51,14.52,43964.0
2016-02-16 14:05:00,14.52,14.54,14.51,14.53,50783.0,14.52,14.54,14.51,14.53,50783.0
2016-02-16 14:10:00,14.54,14.54,14.52,14.53,39430.0,14.54,14.54,14.52,14.53,39430.0
2016-02-16 14:15:00,14.53,14.53,14.52,14.52,35661.0,14.53,14.53,14.52,14.52,35661.0
2016-02-16 14:20:00,14.52,14.53,14.51,14.52,34331.0,14.52,14.53,14.51,14.52,34331.0
2016-02-16 14:25:00,14.52,14.53,14.52,14.52,25498.0,14.52,14.53,14.52,14.52,25498.0
2016-02-16 14:30:00,14.53,14.53,14.51,14.51,41473.0,14.53,14.53,14.51,14.51,41473.0
2016-02-16 14:35:00,14.51,14.53,14.51,14.53,9685.0,14.51,14.53,14.51,14.53,9685.0
2016-02-16 14:40:00,14.52,14.53,14.51,14.51,30301.0,14.52,14.53,14.51,14.51,30301.0
2016-02-16 14:45:00,14.52,14.52,14.51,14.51,24739.0,14.52,14.52,14.51,14.51,24739.0
2016-02-16 14:50:00,14.52,14.52,14.51,14.52,42221.0,14.52,14.52,14.51,14.52,42221.0
2016-02-16 14:55:00,14.51,14.52,14.51,14.51,14776.0,14.51,14.52,14.51,14.51,14776.0
2016-02-16 15:00:00,14.51,14.52,14.5,14.52,101345.0,14.51,14.52,14.5,14.52,101345.0
2016-02-16 15:05:00,14.52,14.53,14.51,14.52,43718.0,14.52,14.53,14.51,14.52,43718.0
2016-02-16 15:10:00,14.53,14.53,14.51,14.52,57813.0,14.53,14.53,14.51,14.52,57813.0
2016-02-16 15:15:00,14.52,14.52,14.51,14.52,16895.0,14.52,14.52,14.51,14.52,16895.0
2016-02-16 15:20:00,14.52,14.52,14.51,14.51,22944.0,14.52,14.52,14.51,14.51,22944.0
2016-02-16 15:25:00,14.52,14.52,14.51,14.52,15105.0,14.52,14.52,14.51,14.52,15105.0
2016-02-16 15:30:00,14.52,14.52,14.51,14.51,22066.0,14.52,14.52,14.51,14.51,22066.0
2016-02-16 15:35:00,14.52,14.52,14.5,14.5,49838.0,14.52,14.52,14.5,14.5,49838.0
2016-02-16 15:40:00,14.5,14.51,14.5,14.51,165906.0,14.5,14.51,14.5,14.51,165906.0
2016-02-16 15:45:00,14.51,14.52,14.5,14.51,204206.0,14.51,14.52,14.5,14.51,204206.0
2016-02-16 15:50:00,14.51,14.52,14.5,14.51,201883.0,14.51,14.52,14.5,14.51,201883.0
2016-02-16 15:55:00,14.51,14.51,14.5,14.51,470683.0,14.51,14.51,14.5,14.51,470683.0
2016-02-17 09:30:00,14.55,14.59,14.55,14.57,181906.0,14.55,14.59,14.55,14.57,181906.0
2016-02-17 09:35:00,14.57,14.58,14.55,14.56,89405.0,14.57,14.58,14.55,14.56,89405.0
2016-02-17 09:40:00,14.56,14.6,14.56,14.59,83661.0,14.56,14.6,14.56,14.59,83661.0
2016-02-17 09:45:00,14.59,14.61,14.58,14.59,46675.0,14.59,14.61,14.58,14.59,46675.0
2016-02-17 09:50:00,14.59,14.6,14.57,14.57,36407.0,14.59,14.6,14.57,14.57,36407.0
2016-02-17 09:55:00,14.57,14.59,14.57,14.58,33453.0,14.57,14.59,14.57,14.58,33453.0
2016-02-17 10:00:00,14.58,14.59,14.57,14.58,50028.0,14.58,14.59,14.57,14.58,50028.0
2016-02-17 10:05:00,14.59,14.61,14.58,14.6,74767.0,14.59,14.61,14.58,14.6,74767.0
2016-02-17 10:10:00,14.6,14.61,14.57,14.58,44444.0,14.6,14.61,14.57,14.58,44444.0
2016-02-17 10:15:00,14.59,14.6,14.58,14.6,43829.0,14.59,14.6,14.58,14.6,43829.0
2016-02-17 10:20:00,14.6,14.6,14.58,14.59,34130.0,14.6,14.6,14.58,14.59,34130.0
2016-02-17 10:25:00,14.59,14.6,14.58,14.6,21120.0,14.59,14.6,14.58,14.6,21120.0
2016-02-17 10:30:00,14.59,14.61,14.58,14.59,42025.0,14.59,14.61,14.58,14.59,42025.0
2016-02-17 10:35:00,14.59,14.6,14.58,14.6,19080.0,14.59,14.6,14.58,14.6,19080.0
2016-02-17 10:40:00,14.6,14.62,14.59,14.6,33697.0,14.6,14.62,14.59,14.6,33697.0
2016-02-17 10:45:00,14.6,14.61,14.59,14.59,24459.0,14.6,14.61,14.59,14.59,24459.0
2016-02-17 10:50:00,14.59,14.6,14.59,14.6,10141.0,14.59,14.6,14.59,14.6,10141.0
2016-02-17 10:55:00,14.6,14.61,14.6,14.61,24995.0,14.6,14.61,14.6,14.61,24995.0
2016-02-17 11:00:00,14.61,14.62,14.6,14.61,19054.0,14.61,14.62,14.6,14.61,19054.0
2016-02-17 11:05:00,14.61,14.62,14.6,14.62,13369.0,14.61,14.62,14.6,14.62,13369.0
2016-02-17 11:10:00,14.61,14.64,14.61,14.63,112222.0,14.61,14.64,14.61,14.63,112222.0
2016-02-17 11:15:00,14.63,14.65,14.62,14.64,43492.0,14.63,14.65,14.62,14.64,43492.0
2016-02-17 11:20:00,14.64,14.64,14.62,14.63,10966.0,14.64,14.64,14.62,14.63,10966.0
2016-02-17 11:25:00,14.63,14.63,14.62,14.62,18077.0,14.63,14.63,14.62,14.62,18077.0
2016-02-17 11:30:00,14.63,14.64,14.62,14.63,48457.0,14.63,14.64,14.62,14.63,48457.0
2016-02-17 11:35:00,14.63,14.63,14.62,14.63,11300.0,14.63,14.63,14.62,14.63,11300.0
2016-02-17 11:40:00,14.63,14.64,14.62,14.62,18866.0,14.63,14.64,14.62,14.62,18866.0
2016-02-17 11:45:00,14.63,14.64,14.62,14.63,24063.0,14.63,14.64,14.62,14.63,24063.0
2016-02-17 11:50:00,14.63,14.64,14.63,14.64,21839.0,14.63,14.64,14.63,14.64,21839.0
2016-02-17 11:55:00,14.64,14.65,14.63,14.63,28142.0,14.64,14.65,14.63,14.63,28142.0
2016-02-17 12:00:00,14.63,14.65,14.63,14.64,27932.0,14.63,14.65,14.63,14.64,27932.0
2016-02-17 12:05:00,14.64,14.65,14.61,14.61,71849.0,14.64,14.65,14.61,14.61,71849.0
2016-02-17 12:10:00,14.61,14.62,14.6,14.6,105981.0,14.61,14.62,14.6,14.6,105981.0
2016-02-17 12:15:00,14.6,14.61,14.59,14.61,40062.0,14.6,14.61,14.59,14.61,40062.0
2016-02-17 12:20:00,14.6,14.61,14.6,14.61,9654.0,14.6,14.61,14.6,14.61,9654.0
2016-02-17 12:25:00,14.61,14.61,14.58,14.59,39091.0,14.61,14.61,14.58,14.59,39091.0
2016-02-17 12:30:00,14.59,14.59,14.55,14.56,101290.0,14.59,14.59,14.55,14.56,101290.0
2016-02-17 12:35:00,14.56,14.56,14.54,14.56,29829.0,14.56,14.56,14.54,14.56,29829.0
2016-02-17 12:40:00,14.56,14.58,14.55,14.57,63493.0,14.56,14.58,14.55,14.57,63493.0
2016-02-17 12:45:00,14.58,14.59,14.56,14.59,20827.0,14.58,14.59,14.56,14.59,20827.0
2016-02-17 12:50:00,14.58,14.6,14.58,14.58,7283.0,14.58,14.6,14.58,14.58,7283.0
2016-02-17 12:55:00,14.59,14.6,14.58,14.59,8680.0,14.59,14.6,14.58,14.59,8680.0
2016-02-17 13:00:00,14.6,14.61,14.58,14.6,49084.0,14.6,14.61,14.58,14.6,49084.0
2016-02-17 13:05:00,14.6,14.6,14.59,14.6,5111.0,14.6,14.6,14.59,14.6,5111.0
2016-02-17 13:10:00,14.6,14.61,14.59,14.6,7605.0,14.6,14.61,14.59,14.6,7605.0
2016-02-17 13:15:00,14.6,14.62,14.59,14.62,25179.0,14.6,14.62,14.59,14.62,25179.0
2016-02-17 13:20:00,14.62,14.62,14.59,14.62,22264.0,14.62,14.62,14.59,14.62,22264.0
2016-02-17 13:25:00,14.62,14.63,14.62,14.62,107438.0,14.62,14.63,14.62,14.62,107438.0
2016-02-17 13:30:00,14.62,14.63,14.61,14.62,15702.0,14.62,14.63,14.61,14.62,15702.0
2016-02-17 13:35:00,14.62,14.62,14.6,14.6,8815.0,14.62,14.62,14.6,14.6,8815.0
2016-02-17 13:40:00,14.61,14.61,14.58,14.58,10183.0,14.61,14.61,14.58,14.58,10183.0
2016-02-17 13:45:00,14.58,14.59,14.56,14.56,13689.0,14.58,14.59,14.56,14.56,13689.0
2016-02-17 13:50:00,14.56,14.57,14.55,14.57,19458.0,14.56,14.57,14.55,14.57,19458.0
2016-02-17 13:55:00,14.57,14.61,14.57,14.6,36813.0,14.57,14.61,14.57,14.6,36813.0
2016-02-17 14:00:00,14.6,14.63,14.58,14.59,88916.0,14.6,14.63,14.58,14.59,88916.0
2016-02-17 14:05:00,14.6,14.62,14.58,14.58,196449.0,14.6,14.62,14.58,14.58,196449.0
2016-02-17 14:10:00,14.58,14.61,14.58,14.6,179524.0,14.58,14.61,14.58,14.6,179524.0
2016-02-17 14:15:00,14.6,14.6,14.53,14.53,79845.0,14.6,14.6,14.53,14.53,79845.0
2016-02-17 14:20:00,14.54,14.56,14.52,14.56,122936.0,14.54,14.56,14.52,14.56,122936.0
2016-02-17 14:25:00,14.56,14.58,14.55,14.56,106603.0,14.56,14.58,14.55,14.56,106603.0
2016-02-17 14:30:00,14.57,14.57,14.55,14.57,18485.0,14.57,14.57,14.55,14.57,18485.0
2016-02-17 14:35:00,14.56,14.57,14.56,14.57,27891.0,14.56,14.57,14.56,14.57,27891.0
2016-02-17 14:40:00,14.57,14.59,14.56,14.56,130596.0,14.57,14.59,14.56,14.56,130596.0
2016-02-17 14:45:00,14.57,14.58,14.56,14.56,21923.0,14.57,14.58,14.56,14.56,21923.0
2016-02-17 14:50:00,14.56,14.58,14.56,14.57,42248.0,14.56,14.58,14.56,14.57,42248.0
2016-02-17 14:55:00,14.57,14.58,14.57,14.57,2895.0,14.57,14.58,14.57,14.57,2895.0
2016-02-17 15:00:00,14.58,14.58,14.56,14.57,10084.0,14.58,14.58,14.56,14.57,10084.0
2016-02-17 15:05:00,14.56,14.57,14.56,14.56,19388.0,14.56,14.57,14.56,14.56,19388.0
2016-02-17 15:10:00,14.57,14.58,14.56,14.56,24033.0,14.57,14.58,14.56,14.56,24033.0
2016-02-17 15:15:00,14.56,14.57,14.55,14.56,87555.0,14.56,14.57,14.55,14.56,87555.0
2016-02-17 15:20:00,14.56,14.58,14.55,14.58,73169.0,14.56,14.58,14.55,14.58,73169.0
2016-02-17 15:25:00,14.57,14.59,14.57,14.58,104151.0,14.57,14.59,14.57,14.58,104151.0
2016-02-17 15:30:00,14.57,14.58,14.56,14.56,133029.0,14.57,14.58,14.56,14.56,133029.0
2016-02-17 15:35:00,14.57,14.58,14.56,14.56,131206.0,14.57,14.58,14.56,14.56,131206.0
2016-02-17 15:40:00,14.56,14.57,14.55,14.55,119149.0,14.56,14.57,14.55,14.55,119149.0
2016-02-17 15:45:00,14.56,14.56,14.55,14.56,102535.0,14.56,14.56,14.55,14.56,102535.0
2016-02-17 15:50:00,14.56,14.56,14.55,14.55,142172.0,14.56,14.56,14.55,14.55,142172.0
2016-02-17 15:55:00,14.56,14.56,14.53,14.54,724097.0,14.56,14.56,14.53,14.54,724097.0
2016-02-18 09:30:00,14.53,14.56,14.51,14.55,144514.0,14.53,14.56,14.51,14.55,144514.0
2016-02-18 09:35:00,14.56,14.57,14.54,14.55,86483.0,14.56,14.57,14.54,14.55,86483.0
2016-02-18 09:40:00,14.55,14.58,14.54,14.58,85560.0,14.55,14.58,14.54,14.58,85560.0
2016-02-18 09:45:00,14.58,14.59,14.57,14.58,69109.0,14.58,14.59,14.57,14.58,69109.0
2016-02-18 09:50:00,14.58,14.59,14.57,14.58,53946.0,14.58,14.59,14.57,14.58,53946.0
2016-02-18 09:55:00,14.58,14.59,14.57,14.58,49987.0,14.58,14.59,14.57,14.58,49987.0
2016-02-18 10:00:00,14.58,14.61,14.58,14.59,81210.0,14.58,14.61,14.58,14.59,81210.0
2016-02-18 10:05:00,14.58,14.6,14.58,14.59,68338.0,14.58,14.6,14.58,14.59,68338.0
2016-02-18 10:10:00,14.6,14.61,14.57,14.58,58675.0,14.6,14.61,14.57,14.58,58675.0
2016-02-18 10:15:00,14.59,14.6,14.58,14.59,14139.0,14.59,14.6,14.58,14.59,14139.0
2016-02-18 10:20:00,14.6,14.61,14.6,14.61,21137.0,14.6,14.61,14.6,14.61,21137.0
2016-02-18 10:25:00,14.61,14.61,14.59,14.6,21526.0,14.61,14.61,14.59,14.6,21526.0
2016-02-18 10:30:00,14.6,14.61,14.59,14.6,15331.0,14.6,14.61,14.59,14.6,15331.0
2016-02-18 10:35:00,14.59,14.6,14.59,14.6,39111.0,14.59,14.6,14.59,14.6,39111.0
2016-02-18 10:40:00,14.6,14.63,14.6,14.61,75310.0,14.6,14.63,14.6,14.61,75310.0
2016-02-18 10:45:00,14.62,14.62,14.6,14.62,38269.0,14.62,14.62,14.6,14.62,38269.0
2016-02-18 10:50:00,14.62,14.63,14.61,14.62,36296.0,14.62,14.63,14.61,14.62,36296.0
2016-02-18 10:55:00,14.62,14.62,14.61,14.62,21292.0,14.62,14.62,14.61,14.62,21292.0
2016-02-18 11:00:00,14.62,14.65,14.61,14.65,164830.0,14.62,14.65,14.61,14.65,164830.0
2016-02-18 11:05:00,14.65,14.66,14.64,14.64,71575.0,14.65,14.66,14.64,14.64,71575.0
2016-02-18 11:10:00,14.65,14.65,14.61,14.62,62393.0,14.65,14.65,14.61,14.62,62393.0
2016-02-18 11:15:00,14.62,14.64,14.62,14.64,36950.0,14.62,14.64,14.62,14.64,36950.0
2016-02-18 11:20:00,14.63,14.65,14.63,14.64,40091.0,14.63,14.65,14.63,14.64,40091.0
2016-02-18 11:25:00,14.64,14.64,14.63,14.64,18533.0,14.64,14.64,14.63,14.64,18533.0
2016-02-18 11:30:00,14.64,14.65,14.63,14.64,63273.0,14.64,14.65,14.63,14.64,63273.0
2016-02-18 11:35:00,14.63,14.64,14.63,14.63,69850.0,14.63,14.64,14.63,14.63,69850.0
2016-02-18 11:40:00,14.63,14.64,14.62,14.64,25696.0,14.63,14.64,14.62,14.64,25696.0
2016-02-18 11:45:00,14.64,14.65,14.63,14.64,42505.0,14.64,14.65,14.63,14.64,42505.0
2016-02-18 11:50:00,14.65,14.65,14.64,14.65,48158.0,14.65,14.65,14.64,14.65,48158.0
2016-02-18 11:55:00,14.66,14.66,14.64,14.64,53101.0,14.66,14.66,14.64,14.64,53101.0
2016-02-18 12:00:00,14.65,14.65,14.63,14.64,27904.0,14.65,14.65,14.63,14.64,27904.0
2016-02-18 12:05:00,14.65,14.67,14.64,14.66,155225.0,14.65,14.67,14.64,14.66,155225.0
2016-02-18 12:10:00,14.66,14.68,14.66,14.68,359517.0,14.66,14.68,14.66,14.68,359517.0
2016-02-18 12:15:00,14.68,14.68,14.66,14.67,52824.0,14.68,14.68,14.66,14.67,52824.0
2016-02-18 12:20:00,14.67,14.67,14.65,14.65,23911.0,14.67,14.67,14.65,14.65,23911.0
2016-02-18 12:25:00,14.65,14.66,14.64,14.66,90176.0,14.65,14.66,14.64,14.66,90176.0
2016-02-18 12:30:00,14.66,14.67,14.65,14.66,22660.0,14.66,14.67,14.65,14.66,22660.0
2016-02-18 12:35:00,14.66,14.67,14.66,14.67,17624.0,14.66,14.67,14.66,14.67,17624.0
2016-02-18 12:40:00,14.67,14.69,14.67,14.69,63313.0,14.67,14.69,14.67,14.69,63313.0
2016-02-18 12:45:00,14.69,14.69,14.67,14.69,50035.0,14.69,14.69,14.67,14.69,50035.0
2016-02-18 12:50:00,14.69,14.71,14.69,14.7,30489.0,14.69,14.71,14.69,14.7,30489.0
2016-02-18 12:55:00,14.7,14.73,14.7,14.72,73804.0,14.7,14.73,14.7,14.72,73804.0
2016-02-18 13:00:00,14.73,14.73,14.69,14.7,74757.0,14.73,14.73,14.69,14.7,74757.0
2016-02-18 13:05:00,14.7,14.73,14.69,14.71,66008.0,14.7,14.73,14.69,14.71,66008.0
2016-02-18 13:10:00,14.71,14.71,14.68,14.69,77532.0,14.71,14.71,14.68,14.69,77532.0
2016-02-18 13:15:00,14.69,14.71,14.69,14.69,88705.0,14.69,14.71,14.69,14.69,88705.0
2016-02-18 13:20:00,14.7,14.7,14.66,14.67,46342.0,14.7,14.7,14.66,14.67,46342.0
2016-02-18 13:25:00,14.66,14.69,14.66,14.69,37043.0,14.66,14.69,14.66,14.69,37043.0
2016-02-18 13:30:00,14.69,14.69,14.68,14.69,20735.0,14.69,14.69,14.68,14.69,20735.0
2016-02-18 13:35:00,14.68,14.71,14.68,14.71,219456.0,14.68,14.71,14.68,14.71,219456.0
2016-02-18 13:40:00,14.71,14.72,14.69,14.71,103610.0,14.71,14.72,14.69,14.71,103610.0
2016-02-18 13:45:00,14.71,14.74,14.7,14.74,269918.0,14.71,14.74,14.7,14.74,269918.0
2016-02-18 13:50:00,14.73,14.76,14.73,14.73,395571.0,14.73,14.76,14.73,14.73,395571.0
2016-02-18 13:55:00,14.73,14.74,14.71,14.74,207030.0,14.73,14.74,14.71,14.74,207030.0
2016-02-18 14:00:00,14.73,14.74,14.72,14.72,46170.0,14.73,14.74,14.72,14.72,46170.0
2016-02-18 14:05:00,14.73,14.73,14.71,14.71,102960.0,14.73,14.73,14.71,14.71,102960.0
2016-02-18 14:10:00,14.71,14.73,14.71,14.73,40395.0,14.71,14.73,14.71,14.73,40395.0
2016-02-18 14:15:00,14.73,14.74,14.73,14.74,12903.0,14.73,14.74,14.73,14.74,12903.0
2016-02-18 14:20:00,14.74,14.74,14.71,14.73,117272.0,14.74,14.74,14.71,14.73,117272.0
2016-02-18 14:25:00,14.72,14.73,14.71,14.71,50403.0,14.72,14.73,14.71,14.71,50403.0
2016-02-18 14:30:00,14.72,14.73,14.7,14.71,80647.0,14.72,14.73,14.7,14.71,80647.0
2016-02-18 14:35:00,14.71,14.72,14.7,14.72,74658.0,14.71,14.72,14.7,14.72,74658.0
2016-02-18 14:40:00,14.72,14.73,14.71,14.73,20896.0,14.72,14.73,14.71,14.73,20896.0
2016-02-18 14:45:00,14.73,14.74,14.72,14.74,103713.0,14.73,14.74,14.72,14.74,103713.0
2016-02-18 14:50:00,14.74,14.74,14.73,14.74,16940.0,14.74,14.74,14.73,14.74,16940.0
2016-02-18 14:55:00,14.74,14.75,14.73,14.74,69316.0,14.74,14.75,14.73,14.74,69316.0
2016-02-18 15:00:00,14.74,14.75,14.74,14.75,58024.0,14.74,14.75,14.74,14.75,58024.0
2016-02-18 15:05:00,14.75,14.77,14.74,14.76,87649.0,14.75,14.77,14.74,14.76,87649.0
2016-02-18 15:10:00,14.76,14.78,14.75,14.77,207892.0,14.76,14.78,14.75,14.77,207892.0
2016-02-18 15:15:00,14.77,14.77,14.75,14.76,40815.0,14.77,14.77,14.75,14.76,40815.0
2016-02-18 15:20:00,14.76,14.77,14.75,14.76,31444.0,14.76,14.77,14.75,14.76,31444.0
2016-02-18 15:25:00,14.76,14.77,14.75,14.77,29899.0,14.76,14.77,14.75,14.77,29899.0
2016-02-18 15:30:00,14.77,14.77,14.75,14.76,75572.0,14.77,14.77,14.75,14.76,75572.0
2016-02-18 15:35:00,14.76,14.76,14.73,14.74,112995.0,14.76,14.76,14.73,14.74,112995.0
2016-02-18 15:40:00,14.74,14.8,14.73,14.8,165067.0,14.74,14.8,14.73,14.8,165067.0
2016-02-18 15:45:00,14.8,14.81,14.79,14.81,252867.0,14.8,14.81,14.79,14.81,252867.0
2016-02-18 15:50:00,14.81,14.82,14.76,14.77,320864.0,14.81,14.82,14.76,14.77,320864.0
2016-02-18 15:55:00,14.77,14.78,14.75,14.77,625507.0,14.77,14.78,14.75,14.77,625507.0
2016-02-19 09:30:00,14.62,14.63,14.6,14.62,207315.0,14.62,14.63,14.6,14.62,207315.0
2016-02-19 09:35:00,14.63,14.66,14.62,14.65,249539.0,14.63,14.66,14.62,14.65,249539.0
2016-02-19 09:40:00,14.65,14.66,14.63,14.64,154726.0,14.65,14.66,14.63,14.64,154726.0
2016-02-19 09:45:00,14.64,14.67,14.63,14.67,115598.0,14.64,14.67,14.63,14.67,115598.0
2016-02-19 09:50:00,14.67,14.67,14.63,14.64,72106.0,14.67,14.67,14.63,14.64,72106.0
2016-02-19 09:55:00,14.64,14.65,14.62,14.63,70744.0,14.64,14.65,14.62,14.63,70744.0
2016-02-19 10:00:00,14.64,14.67,14.63,14.64,118135.0,14.64,14.67,14.63,14.64,118135.0
2016-02-19 10:05:00,14.64,14.66,14.63,14.64,72154.0,14.64,14.66,14.63,14.64,72154.0
2016-02-19 10:10:00,14.64,14.66,14.63,14.65,31044.0,14.64,14.66,14.63,14.65,31044.0
2016-02-19 10:15:00,14.64,14.65,14.61,14.63,85022.0,14.64,14.65,14.61,14.63,85022.0
2016-02-19 10:20:00,14.63,14.64,14.61,14.64,52330.0,14.63,14.64,14.61,14.64,52330.0
2016-02-19 10:25:00,14.63,14.65,14.63,14.64,106862.0,14.63,14.65,14.63,14.64,106862.0
2016-02-19 10:30:00,14.64,14.66,14.63,14.65,114594.0,14.64,14.66,14.63,14.65,114594.0
2016-02-19 10:35:00,14.64,14.65,14.63,14.64,53640.0,14.64,14.65,14.63,14.64,53640.0
2016-02-19 10:40:00,14.64,14.65,14.63,14.65,62174.0,14.64,14.65,14.63,14.65,62174.0
2016-02-19 10:45:00,14.64,14.64,14.61,14.63,67957.0,14.64,14.64,14.61,14.63,67957.0
2016-02-19 10:50:00,14.63,14.65,14.62,14.64,60370.0,14.63,14.65,14.62,14.64,60370.0
2016-02-19 10:55:00,14.64,14.65,14.62,14.64,49277.0,14.64,14.65,14.62,14.64,49277.0
2016-02-19 11:00:00,14.64,14.67,14.63,14.67,123388.0,14.64,14.67,14.63,14.67,123388.0
2016-02-19 11:05:00,14.66,14.68,14.66,14.67,44953.0,14.66,14.68,14.66,14.67,44953.0
2016-02-19 11:10:00,14.66,14.67,14.65,14.66,44808.0,14.66,14.67,14.65,14.66,44808.0
2016-02-19 11:15:00,14.66,14.67,14.64,14.65,23298.0,14.66,14.67,14.64,14.65,23298.0
2016-02-19 11:20:00,14.64,14.66,14.64,14.66,21778.0,14.64,14.66,14.64,14.66,21778.0
2016-02-19 11:25:00,14.65,14.66,14.64,14.65,25125.0,14.65,14.66,14.64,14.65,25125.0
2016-02-19 11:30:00,14.65,14.66,14.64,14.66,56799.0,14.65,14.66,14.64,14.66,56799.0
2016-02-19 11:35:00,14.66,14.67,14.65,14.67,10784.0,14.66,14.67,14.65,14.67,10784.0
2016-02-19 11:40:00,14.67,14.68,14.66,14.67,21437.0,14.67,14.68,14.66,14.67,21437.0
2016-02-19 11:45:00,14.66,14.69,14.66,14.68,38372.0,14.66,14.69,14.66,14.68,38372.0
2016-02-19 11:50:00,14.69,14.69,14.67,14.69,61610.0,14.69,14.69,14.67,14.69,61610.0
2016-02-19 11:55:00,14.69,14.7,14.68,14.68,91679.0,14.69,14.7,14.68,14.68,91679.0
2016-02-19 12:00:00,14.69,14.7,14.68,14.69,55943.0,14.69,14.7,14.68,14.69,55943.0
2016-02-19 12:05:00,14.68,14.69,14.67,14.68,66349.0,14.68,14.69,14.67,14.68,66349.0
2016-02-19 12:10:00,14.68,14.68,14.67,14.67,20928.0,14.68,14.68,14.67,14.67,20928.0
2016-02-19 12:15:00,14.68,14.69,14.67,14.68,41711.0,14.68,14.69,14.67,14.68,41711.0
2016-02-19 12:20:00,14.69,14.7,14.68,14.7,19853.0,14.69,14.7,14.68,14.7,19853.0
2016-02-19 12:25:00,14.7,14.7,14.68,14.69,22422.0,14.7,14.7,14.68,14.69,22422.0
2016-02-19 12:30:00,14.69,14.7,14.69,14.7,7353.0,14.69,14.7,14.69,14.7,7353.0
2016-02-19 12:35:00,14.69,14.7,14.69,14.7,4594.0,14.69,14.7,14.69,14.7,4594.0
2016-02-19 12:40:00,14.7,14.7,14.69,14.69,60841.0,14.7,14.7,14.69,14.69,60841.0
2016-02-19 12:45:00,14.68,14.68,14.66,14.68,74111.0,14.68,14.68,14.66,14.68,74111.0
2016-02-19 12:50:00,14.68,14.68,14.67,14.68,6073.0,14.68,14.68,14.67,14.68,6073.0
2016-02-19 12:55:00,14.67,14.68,14.67,14.67,14450.0,14.67,14.68,14.67,14.67,14450.0
2016-02-19 13:00:00,14.66,14.67,14.65,14.67,37432.0,14.66,14.67,14.65,14.67,37432.0
2016-02-19 13:05:00,14.66,14.66,14.65,14.66,23789.0,14.66,14.66,14.65,14.66,23789.0
2016-02-19 13:10:00,14.66,14.66,14.64,14.65,20523.0,14.66,14.66,14.64,14.65,20523.0
2016-02-19 13:15:00,14.65,14.65,14.63,14.64,61512.0,14.65,14.65,14.63,14.64,61512.0
2016-02-19 13:20:00,14.64,14.64,14.62,14.62,37954.0,14.64,14.64,14.62,14.62,37954.0
2016-02-19 13:25:00,14.63,14.64,14.63,14.64,31618.0,14.63,14.64,14.63,14.64,31618.0
2016-02-19 13:30:00,14.64,14.66,14.64,14.65,7531.0,14.64,14.66,14.64,14.65,7531.0
2016-02-19 13:35:00,14.66,14.67,14.65,14.67,67823.0,14.66,14.67,14.65,14.67,67823.0
2016-02-19 13:40:00,14.66,14.67,14.65,14.66,118500.0,14.66,14.67,14.65,14.66,118500.0
2016-02-19 13:45:00,14.66,14.66,14.65,14.66,7798.0,14.66,14.66,14.65,14.66,7798.0
2016-02-19 13:50:00,14.66,14.67,14.66,14.67,7183.0,14.66,14.67,14.66,14.67,7183.0
2016-02-19 13:55:00,14.67,14.67,14.66,14.67,35551.0,14.67,14.67,14.66,14.67,35551.0
2016-02-19 14:00:00,14.67,14.67,14.65,14.66,63338.0,14.67,14.67,14.65,14.66,63338.0
2016-02-19 14:05:00,14.66,14.67,14.64,14.65,16580.0,14.66,14.67,14.64,14.65,16580.0
2016-02-19 14:10:00,14.64,14.66,14.64,14.65,7219.0,14.64,14.66,14.64,14.65,7219.0
2016-02-19 14:15:00,14.66,14.66,14.65,14.66,7677.0,14.66,14.66,14.65,14.66,7677.0
2016-02-19 14:20:00,14.66,14.67,14.65,14.67,8430.0,14.66,14.67,14.65,14.67,8430.0
2016-02-19 14:25:00,14.67,14.67,14.66,14.66,9132.0,14.67,14.67,14.66,14.66,9132.0
2016-02-19 14:30:00,14.67,14.67,14.66,14.67,3692.0,14.67,14.67,14.66,14.67,3692.0
2016-02-19 14:35:00,14.67,14.67,14.66,14.67,11969.0,14.67,14.67,14.66,14.67,11969.0
2016-02-19 14:40:00,14.66,14.67,14.66,14.67,9693.0,14.66,14.67,14.66,14.67,9693.0
2016-02-19 14:45:00,14.67,14.68,14.66,14.67,23525.0,14.67,14.68,14.66,14.67,23525.0
2016-02-19 14:50:00,14.67,14.68,14.67,14.67,44021.0,14.67,14.68,14.67,14.67,44021.0
2016-02-19 14:55:00,14.67,14.68,14.66,14.66,24357.0,14.67,14.68,14.66,14.66,24357.0
2016-02-19 15:00:00,14.67,14.67,14.64,14.65,111580.0,14.67,14.67,14.64,14.65,111580.0
2016-02-19 15:05:00,14.65,14.65,14.62,14.62,113735.0,14.65,14.65,14.62,14.62,113735.0
2016-02-19 15:10:00,14.63,14.65,14.62,14.64,16349.0,14.63,14.65,14.62,14.64,16349.0
2016-02-19 15:15:00,14.64,14.65,14.64,14.65,34442.0,14.64,14.65,14.64,14.65,34442.0
2016-02-19 15:20:00,14.65,14.65,14.64,14.64,25705.0,14.65,14.65,14.64,14.64,25705.0
2016-02-19 15:25:00,14.65,14.65,14.64,14.65,9386.0,14.65,14.65,14.64,14.65,9386.0
2016-02-19 15:30:00,14.65,14.65,14.64,14.65,25073.0,14.65,14.65,14.64,14.65,25073.0
2016-02-19 15:35:00,14.64,14.65,14.61,14.62,121385.0,14.64,14.65,14.61,14.62,121385.0
2016-02-19 15:40:00,14.62,14.62,14.61,14.62,93708.0,14.62,14.62,14.61,14.62,93708.0
2016-02-19 15:45:00,14.61,14.64,14.61,14.64,99623.0,14.61,14.64,14.61,14.64,99623.0
2016-02-19 15:50:00,14.64,14.64,14.62,14.63,129198.0,14.64,14.64,14.62,14.63,129198.0
2016-02-19 15:55:00,14.63,14.64,14.62,14.64,208003.0,14.63,14.64,14.62,14.64,208003.0
2016-02-22 09:30:00,14.34,14.37,14.34,14.36,524410.0,14.34,14.37,14.34,14.36,524410.0
2016-02-22 09:35:00,14.36,14.37,14.34,14.36,143865.0,14.36,14.37,14.34,14.36,143865.0
2016-02-22 09:40:00,14.37,14.38,14.36,14.38,117202.0,14.37,14.38,14.36,14.38,117202.0
2016-02-22 09:45:00,14.38,14.39,14.36,14.38,140490.0,14.38,14.39,14.36,14.38,140490.0
2016-02-22 09:50:00,14.38,14.44,14.38,14.42,194188.0,14.38,14.44,14.38,14.42,194188.0
2016-02-22 09:55:00,14.43,14.44,14.41,14.44,44360.0,14.43,14.44,14.41,14.44,44360.0
2016-02-22 10:00:00,14.44,14.44,14.41,14.42,123822.0,14.44,14.44,14.41,14.42,123822.0
2016-02-22 10:05:00,14.42,14.45,14.41,14.45,107681.0,14.42,14.45,14.41,14.45,107681.0
2016-02-22 10:10:00,14.45,14.5,14.44,14.5,153683.0,14.45,14.5,14.44,14.5,153683.0
2016-02-22 10:15:00,14.5,14.52,14.48,14.51,131591.0,14.5,14.52,14.48,14.51,131591.0
2016-02-22 10:20:00,14.5,14.51,14.48,14.5,66917.0,14.5,14.51,14.48,14.5,66917.0
2016-02-22 10:25:00,14.5,14.5,14.47,14.49,69604.0,14.5,14.5,14.47,14.49,69604.0
2016-02-22 10:30:00,14.49,14.49,14.47,14.49,46293.0,14.49,14.49,14.47,14.49,46293.0
2016-02-22 10:35:00,14.49,14.49,14.44,14.48,100422.0,14.49,14.49,14.44,14.48,100422.0
2016-02-22 10:40:00,14.48,14.48,14.46,14.46,25499.0,14.48,14.48,14.46,14.46,25499.0
2016-02-22 10:45:00,14.46,14.47,14.44,14.45,133754.0,14.46,14.47,14.44,14.45,133754.0
2016-02-22 10:50:00,14.45,14.48,14.45,14.47,78985.0,14.45,14.48,14.45,14.47,78985.0
2016-02-22 10:55:00,14.47,14.49,14.46,14.46,38869.0,14.47,14.49,14.46,14.46,38869.0
2016-02-22 11:00:00,14.46,14.48,14.45,14.47,51799.0,14.46,14.48,14.45,14.47,51799.0
2016-02-22 11:05:00,14.47,14.48,14.45,14.45,70065.0,14.47,14.48,14.45,14.45,70065.0
2016-02-22 11:10:00,14.45,14.45,14.42,14.44,53003.0,14.45,14.45,14.42,14.44,53003.0
2016-02-22 11:15:00,14.44,14.46,14.43,14.45,86113.0,14.44,14.46,14.43,14.45,86113.0
2016-02-22 11:20:00,14.45,14.47,14.44,14.45,34104.0,14.45,14.47,14.44,14.45,34104.0
2016-02-22 11:25:00,14.46,14.47,14.44,14.45,88079.0,14.46,14.47,14.44,14.45,88079.0
2016-02-22 11:30:00,14.45,14.47,14.45,14.46,29512.0,14.45,14.47,14.45,14.46,29512.0
2016-02-22 11:35:00,14.46,14.47,14.46,14.47,68465.0,14.46,14.47,14.46,14.47,68465.0
2016-02-22 11:40:00,14.47,14.48,14.46,14.46,66297.0,14.47,14.48,14.46,14.46,66297.0
2016-02-22 11:45:00,14.46,14.48,14.45,14.47,38498.0,14.46,14.48,14.45,14.47,38498.0
2016-02-22 11:50:00,14.48,14.48,14.46,14.47,22592.0,14.48,14.48,14.46,14.47,22592.0
2016-02-22 11:55:00,14.46,14.47,14.45,14.46,17878.0,14.46,14.47,14.45,14.46,17878.0
2016-02-22 12:00:00,14.46,14.47,14.46,14.47,13042.0,14.46,14.47,14.46,14.47,13042.0
2016-02-22 12:05:00,14.47,14.48,14.45,14.46,26306.0,14.47,14.48,14.45,14.46,26306.0
2016-02-22 12:10:00,14.46,14.46,14.44,14.44,27044.0,14.46,14.46,14.44,14.44,27044.0
2016-02-22 12:15:00,14.45,14.47,14.44,14.46,69821.0,14.45,14.47,14.44,14.46,69821.0
2016-02-22 12:20:00,14.45,14.46,14.44,14.44,19122.0,14.45,14.46,14.44,14.44,19122.0
2016-02-22 12:25:00,14.45,14.47,14.44,14.46,67325.0,14.45,14.47,14.44,14.46,67325.0
2016-02-22 12:30:00,14.45,14.47,14.45,14.45,202013.0,14.45,14.47,14.45,14.45,202013.0
2016-02-22 12:35:00,14.46,14.46,14.43,14.44,69179.0,14.46,14.46,14.43,14.44,69179.0
2016-02-22 12:40:00,14.44,14.45,14.43,14.45,73594.0,14.44,14.45,14.43,14.45,73594.0
2016-02-22 12:45:00,14.45,14.46,14.44,14.45,128194.0,14.45,14.46,14.44,14.45,128194.0
2016-02-22 12:50:00,14.46,14.46,14.45,14.45,53011.0,14.46,14.46,14.45,14.45,53011.0
2016-02-22 12:55:00,14.46,14.46,14.45,14.46,16685.0,14.46,14.46,14.45,14.46,16685.0
2016-02-22 13:00:00,14.46,14.46,14.44,14.46,117450.0,14.46,14.46,14.44,14.46,117450.0
2016-02-22 13:05:00,14.46,14.46,14.45,14.45,35161.0,14.46,14.46,14.45,14.45,35161.0
2016-02-22 13:10:00,14.46,14.48,14.45,14.47,26780.0,14.46,14.48,14.45,14.47,26780.0
2016-02-22 13:15:00,14.48,14.48,14.45,14.46,10851.0,14.48,14.48,14.45,14.46,10851.0
2016-02-22 13:20:00,14.45,14.45,14.43,14.44,23873.0,14.45,14.45,14.43,14.44,23873.0
2016-02-22 13:25:00,14.44,14.45,14.44,14.45,5047.0,14.44,14.45,14.44,14.45,5047.0
2016-02-22 13:30:00,14.44,14.45,14.43,14.44,12730.0,14.44,14.45,14.43,14.44,12730.0
2016-02-22 13:35:00,14.44,14.44,14.43,14.43,16344.0,14.44,14.44,14.43,14.43,16344.0
2016-02-22 13:40:00,14.44,14.44,14.43,14.43,23341.0,14.44,14.44,14.43,14.43,23341.0
2016-02-22 13:45:00,14.44,14.44,14.43,14.44,12310.0,14.44,14.44,14.43,14.44,12310.0
2016-02-22 13:50:00,14.43,14.44,14.43,14.44,31743.0,14.43,14.44,14.43,14.44,31743.0
2016-02-22 13:55:00,14.44,14.44,14.43,14.44,12378.0,14.44,14.44,14.43,14.44,12378.0
2016-02-22 14:00:00,14.44,14.44,14.43,14.44,4825.0,14.44,14.44,14.43,14.44,4825.0
2016-02-22 14:05:00,14.43,14.45,14.43,14.45,8201.0,14.43,14.45,14.43,14.45,8201.0
2016-02-22 14:10:00,14.45,14.45,14.44,14.45,14270.0,14.45,14.45,14.44,14.45,14270.0
2016-02-22 14:15:00,14.44,14.45,14.44,14.45,12191.0,14.44,14.45,14.44,14.45,12191.0
2016-02-22 14:20:00,14.45,14.45,14.44,14.45,7298.0,14.45,14.45,14.44,14.45,7298.0
2016-02-22 14:25:00,14.45,14.45,14.44,14.44,22611.0,14.45,14.45,14.44,14.44,22611.0
2016-02-22 14:30:00,14.45,14.45,14.44,14.45,12982.0,14.45,14.45,14.44,14.45,12982.0
2016-02-22 14:35:00,14.45,14.45,14.44,14.44,1700.0,14.45,14.45,14.44,14.44,1700.0
2016-02-22 14:40:00,14.44,14.45,14.44,14.45,28083.0,14.44,14.45,14.44,14.45,28083.0
2016-02-22 14:45:00,14.45,14.45,14.44,14.44,50662.0,14.45,14.45,14.44,14.44,50662.0
2016-02-22 14:50:00,14.44,14.45,14.44,14.44,12050.0,14.44,14.45,14.44,14.44,12050.0
2016-02-22 14:55:00,14.45,14.45,14.44,14.44,15049.0,14.45,14.45,14.44,14.44,15049.0
2016-02-22 15:00:00,14.44,14.45,14.43,14.44,57950.0,14.44,14.45,14.43,14.44,57950.0
2016-02-22 15:05:00,14.45,14.45,14.44,14.44,55001.0,14.45,14.45,14.44,14.44,55001.0
2016-02-22 15:10:00,14.45,14.45,14.44,14.44,67276.0,14.45,14.45,14.44,14.44,67276.0
2016-02-22 15:15:00,14.45,14.45,14.44,14.44,15764.0,14.45,14.45,14.44,14.44,15764.0
2016-02-22 15:20:00,14.44,14.45,14.44,14.44,14061.0,14.44,14.45,14.44,14.44,14061.0
2016-02-22 15:25:00,14.44,14.45,14.44,14.45,19410.0,14.44,14.45,14.44,14.45,19410.0
2016-02-22 15:30:00,14.44,14.45,14.44,14.45,99653.0,14.44,14.45,14.44,14.45,99653.0
2016-02-22 15:35:00,14.45,14.45,14.44,14.44,102812.0,14.45,14.45,14.44,14.44,102812.0
2016-02-22 15:40:00,14.44,14.45,14.43,14.44,108148.0,14.44,14.45,14.43,14.44,108148.0
2016-02-22 15:45:00,14.44,14.44,14.43,14.44,12339.0,14.44,14.44,14.43,14.44,12339.0
2016-02-22 15:50:00,14.44,14.44,14.43,14.44,100786.0,14.44,14.44,14.43,14.44,100786.0
2016-02-22 15:55:00,14.44,14.44,14.43,14.44,213954.0,14.44,14.44,14.43,14.44,213954.0
2016-02-23 09:30:00,14.51,14.52,14.49,14.5,180267.0,14.51,14.52,14.49,14.5,180267.0
2016-02-23 09:35:00,14.5,14.52,14.48,14.52,73151.0,14.5,14.52,14.48,14.52,73151.0
2016-02-23 09:40:00,14.52,14.53,14.5,14.52,64782.0,14.52,14.53,14.5,14.52,64782.0
2016-02-23 09:45:00,14.52,14.54,14.51,14.54,62181.0,14.52,14.54,14.51,14.54,62181.0
2016-02-23 09:50:00,14.54,14.55,14.52,14.54,109792.0,14.54,14.55,14.52,14.54,109792.0
2016-02-23 09:55:00,14.54,14.56,14.53,14.55,71557.0,14.54,14.56,14.53,14.55,71557.0
2016-02-23 10:00:00,14.55,14.56,14.54,14.54,50761.0,14.55,14.56,14.54,14.54,50761.0
2016-02-23 10:05:00,14.55,14.58,14.54,14.57,41099.0,14.55,14.58,14.54,14.57,41099.0
2016-02-23 10:10:00,14.56,14.57,14.54,14.55,22563.0,14.56,14.57,14.54,14.55,22563.0
2016-02-23 10:15:00,14.55,14.56,14.53,14.55,26833.0,14.55,14.56,14.53,14.55,26833.0
2016-02-23 10:20:00,14.54,14.56,14.54,14.55,36339.0,14.54,14.56,14.54,14.55,36339.0
2016-02-23 10:25:00,14.56,14.56,14.54,14.54,24461.0,14.56,14.56,14.54,14.54,24461.0
2016-02-23 10:30:00,14.54,14.56,14.54,14.55,50526.0,14.54,14.56,14.54,14.55,50526.0
2016-02-23 10:35:00,14.55,14.56,14.54,14.54,28501.0,14.55,14.56,14.54,14.54,28501.0
2016-02-23 10:40:00,14.54,14.56,14.54,14.55,39298.0,14.54,14.56,14.54,14.55,39298.0
2016-02-23 10:45:00,14.54,14.56,14.54,14.56,25173.0,14.54,14.56,14.54,14.56,25173.0
2016-02-23 10:50:00,14.56,14.57,14.55,14.57,132797.0,14.56,14.57,14.55,14.57,132797.0
2016-02-23 10:55:00,14.57,14.58,14.55,14.56,122575.0,14.57,14.58,14.55,14.56,122575.0
2016-02-23 11:00:00,14.55,14.57,14.54,14.56,82962.0,14.55,14.57,14.54,14.56,82962.0
2016-02-23 11:05:00,14.56,14.57,14.55,14.57,85699.0,14.56,14.57,14.55,14.57,85699.0
2016-02-23 11:10:00,14.57,14.57,14.54,14.54,157761.0,14.57,14.57,14.54,14.54,157761.0
2016-02-23 11:15:00,14.54,14.56,14.54,14.55,55363.0,14.54,14.56,14.54,14.55,55363.0
2016-02-23 11:20:00,14.55,14.57,14.55,14.56,27154.0,14.55,14.57,14.55,14.56,27154.0
2016-02-23 11:25:00,14.56,14.57,14.54,14.54,25134.0,14.56,14.57,14.54,14.54,25134.0
2016-02-23 11:30:00,14.54,14.56,14.54,14.56,30447.0,14.54,14.56,14.54,14.56,30447.0
2016-02-23 11:35:00,14.56,14.57,14.55,14.55,28313.0,14.56,14.57,14.55,14.55,28313.0
2016-02-23 11:40:00,14.56,14.56,14.53,14.54,106701.0,14.56,14.56,14.53,14.54,106701.0
2016-02-23 11:45:00,14.54,14.55,14.52,14.55,29837.0,14.54,14.55,14.52,14.55,29837.0
2016-02-23 11:50:00,14.55,14.57,14.55,14.56,58126.0,14.55,14.57,14.55,14.56,58126.0
2016-02-23 11:55:00,14.56,14.57,14.55,14.55,21767.0,14.56,14.57,14.55,14.55,21767.0
2016-02-23 12:00:00,14.56,14.57,14.55,14.56,31449.0,14.56,14.57,14.55,14.56,31449.0
2016-02-23 12:05:00,14.56,14.56,14.53,14.53,64333.0,14.56,14.56,14.53,14.53,64333.0
2016-02-23 12:10:00,14.53,14.55,14.53,14.54,78979.0,14.53,14.55,14.53,14.54,78979.0
2016-02-23 12:15:00,14.53,14.54,14.52,14.53,63489.0,14.53,14.54,14.52,14.53,63489.0
2016-02-23 12:20:00,14.53,14.54,14.52,14.54,17514.0,14.53,14.54,14.52,14.54,17514.0
2016-02-23 12:25:00,14.53,14.54,14.52,14.53,54859.0,14.53,14.54,14.52,14.53,54859.0
2016-02-23 12:30:00,14.53,14.54,14.52,14.54,19015.0,14.53,14.54,14.52,14.54,19015.0
2016-02-23 12:35:00,14.54,14.54,14.53,14.53,16405.0,14.54,14.54,14.53,14.53,16405.0
2016-02-23 12:40:00,14.53,14.54,14.52,14.52,11599.0,14.53,14.54,14.52,14.52,11599.0
2016-02-23 12:45:00,14.52,14.53,14.5,14.52,66200.0,14.52,14.53,14.5,14.52,66200.0
2016-02-23 12:50:00,14.51,14.52,14.51,14.52,14934.0,14.51,14.52,14.51,14.52,14934.0
2016-02-23 12:55:00,14.51,14.51,14.5,14.51,29320.0,14.51,14.51,14.5,14.51,29320.0
2016-02-23 13:00:00,14.51,14.53,14.5,14.51,59216.0,14.51,14.53,14.5,14.51,59216.0
2016-02-23 13:05:00,14.51,14.52,14.51,14.51,21870.0,14.51,14.52,14.51,14.51,21870.0
2016-02-23 13:10:00,14.51,14.53,14.51,14.52,15056.0,14.51,14.53,14.51,14.52,15056.0
2016-02-23 13:15:00,14.52,14.52,14.51,14.52,8781.0,14.52,14.52,14.51,14.52,8781.0
2016-02-23 13:20:00,14.52,14.52,14.5,14.5,61470.0,14.52,14.52,14.5,14.5,61470.0
2016-02-23 13:25:00,14.51,14.51,14.5,14.51,19154.0,14.51,14.51,14.5,14.51,19154.0
2016-02-23 13:30:00,14.5,14.5,14.49,14.5,40595.0,14.5,14.5,14.49,14.5,40595.0
2016-02-23 13:35:00,14.5,14.5,14.49,14.49,13730.0,14.5,14.5,14.49,14.49,13730.0
2016-02-23 13:40:00,14.49,14.51,14.49,14.5,33850.0,14.49,14.51,14.49,14.5,33850.0
2016-02-23 13:45:00,14.51,14.51,14.5,14.51,6327.0,14.51,14.51,14.5,14.51,6327.0
2016-02-23 13:50:00,14.51,14.52,14.5,14.52,53779.0,14.51,14.52,14.5,14.52,53779.0
2016-02-23 13:55:00,14.52,14.52,14.5,14.5,17059.0,14.52,14.52,14.5,14.5,17059.0
2016-02-23 14:00:00,14.51,14.51,14.5,14.51,22221.0,14.51,14.51,14.5,14.51,22221.0
2016-02-23 14:05:00,14.51,14.51,14.5,14.51,14803.0,14.51,14.51,14.5,14.51,14803.0
2016-02-23 14:10:00,14.51,14.51,14.5,14.5,92525.0,14.51,14.51,14.5,14.5,92525.0
2016-02-23 14:15:00,14.51,14.51,14.49,14.5,28780.0,14.51,14.51,14.49,14.5,28780.0
2016-02-23 14:20:00,14.5,14.51,14.49,14.51,32236.0,14.5,14.51,14.49,14.51,32236.0
2016-02-23 14:25:00,14.51,14.51,14.49,14.51,24491.0,14.51,14.51,14.49,14.51,24491.0
2016-02-23 14:30:00,14.5,14.51,14.5,14.5,8857.0,14.5,14.51,14.5,14.5,8857.0
2016-02-23 14:35:00,14.5,14.51,14.49,14.5,22627.0,14.5,14.51,14.49,14.5,22627.0
2016-02-23 14:40:00,14.5,14.5,14.49,14.5,12023.0,14.5,14.5,14.49,14.5,12023.0
2016-02-23 14:45:00,14.5,14.51,14.49,14.51,71202.0,14.5,14.51,14.49,14.51,71202.0
2016-02-23 14:50:00,14.5,14.51,14.5,14.5,9232.0,14.5,14.51,14.5,14.5,9232.0
2016-02-23 14:55:00,14.51,14.51,14.5,14.51,18098.0,14.51,14.51,14.5,14.51,18098.0
2016-02-23 15:00:00,14.51,14.52,14.5,14.52,54616.0,14.51,14.52,14.5,14.52,54616.0
2016-02-23 15:05:00,14.52,14.52,14.5,14.5,41195.0,14.52,14.52,14.5,14.5,41195.0
2016-02-23 15:10:00,14.51,14.53,14.5,14.52,49075.0,14.51,14.53,14.5,14.52,49075.0
2016-02-23 15:15:00,14.52,14.53,14.51,14.53,62585.0,14.52,14.53,14.51,14.53,62585.0
2016-02-23 15:20:00,14.53,14.53,14.52,14.53,16977.0,14.53,14.53,14.52,14.53,16977.0
2016-02-23 15:25:00,14.53,14.53,14.52,14.52,29830.0,14.53,14.53,14.52,14.52,29830.0
2016-02-23 15:30:00,14.52,14.53,14.51,14.52,47825.0,14.52,14.53,14.51,14.52,47825.0
2016-02-23 15:35:00,14.52,14.52,14.51,14.52,11509.0,14.52,14.52,14.51,14.52,11509.0
2016-02-23 15:40:00,14.52,14.52,14.51,14.51,26145.0,14.52,14.52,14.51,14.51,26145.0
2016-02-23 15:45:00,14.51,14.53,14.51,14.53,59458.0,14.51,14.53,14.51,14.53,59458.0
2016-02-23 15:50:00,14.53,14.53,14.51,14.53,112043.0,14.53,14.53,14.51,14.53,112043.0
2016-02-23 15:55:00,14.53,14.54,14.52,14.53,222425.0,14.53,14.54,14.52,14.53,222425.0
2016-02-24 09:30:00,14.72,14.74,14.72,14.73,321620.0,14.72,14.74,14.72,14.73,321620.0
2016-02-24 09:35:00,14.73,14.75,14.72,14.73,219630.0,14.73,14.75,14.72,14.73,219630.0
2016-02-24 09:40:00,14.72,14.73,14.71,14.71,83472.0,14.72,14.73,14.71,14.71,83472.0
2016-02-24 09:45:00,14.71,14.78,14.71,14.77,361157.0,14.71,14.78,14.71,14.77,361157.0
2016-02-24 09:50:00,14.78,14.83,14.77,14.8,299127.0,14.78,14.83,14.77,14.8,299127.0
2016-02-24 09:55:00,14.8,14.82,14.79,14.8,122166.0,14.8,14.82,14.79,14.8,122166.0
2016-02-24 10:00:00,14.8,14.83,14.79,14.81,211854.0,14.8,14.83,14.79,14.81,211854.0
2016-02-24 10:05:00,14.8,14.81,14.78,14.79,414973.0,14.8,14.81,14.78,14.79,414973.0
2016-02-24 10:10:00,14.79,14.8,14.78,14.79,179538.0,14.79,14.8,14.78,14.79,179538.0
2016-02-24 10:15:00,14.79,14.83,14.79,14.82,170120.0,14.79,14.83,14.79,14.82,170120.0
2016-02-24 10:20:00,14.82,14.84,14.81,14.83,156289.0,14.82,14.84,14.81,14.83,156289.0
2016-02-24 10:25:00,14.83,14.84,14.79,14.8,141210.0,14.83,14.84,14.79,14.8,141210.0
2016-02-24 10:30:00,14.8,14.83,14.79,14.82,106436.0,14.8,14.83,14.79,14.82,106436.0
2016-02-24 10:35:00,14.82,14.83,14.73,14.75,373622.0,14.82,14.83,14.73,14.75,373622.0
2016-02-24 10:40:00,14.75,14.77,14.73,14.77,96794.0,14.75,14.77,14.73,14.77,96794.0
2016-02-24 10:45:00,14.76,14.77,14.75,14.76,110515.0,14.76,14.77,14.75,14.76,110515.0
2016-02-24 10:50:00,14.75,14.78,14.74,14.76,214940.0,14.75,14.78,14.74,14.76,214940.0
2016-02-24 10:55:00,14.75,14.76,14.72,14.74,210917.0,14.75,14.76,14.72,14.74,210917.0
2016-02-24 11:00:00,14.74,14.74,14.67,14.69,305373.0,14.74,14.74,14.67,14.69,305373.0
2016-02-24 11:05:00,14.69,14.73,14.68,14.7,231296.0,14.69,14.73,14.68,14.7,231296.0
2016-02-24 11:10:00,14.71,14.71,14.69,14.7,24134.0,14.71,14.71,14.69,14.7,24134.0
2016-02-24 11:15:00,14.7,14.71,14.6,14.64,311617.0,14.7,14.71,14.6,14.64,311617.0
2016-02-24 11:20:00,14.63,14.69,14.63,14.64,174185.0,14.63,14.69,14.63,14.64,174185.0
2016-02-24 11:25:00,14.64,14.65,14.61,14.63,47757.0,14.64,14.65,14.61,14.63,47757.0
2016-02-24 11:30:00,14.63,14.67,14.63,14.65,184942.0,14.63,14.67,14.63,14.65,184942.0
2016-02-24 11:35:00,14.65,14.66,14.63,14.65,90991.0,14.65,14.66,14.63,14.65,90991.0
2016-02-24 11:40:00,14.64,14.65,14.63,14.63,66658.0,14.64,14.65,14.63,14.63,66658.0
2016-02-24 11:45:00,14.63,14.67,14.62,14.65,40801.0,14.63,14.67,14.62,14.65,40801.0
2016-02-24 11:50:00,14.65,14.66,14.63,14.66,84712.0,14.65,14.66,14.63,14.66,84712.0
2016-02-24 11:55:00,14.66,14.67,14.65,14.67,35881.0,14.66,14.67,14.65,14.67,35881.0
2016-02-24 12:00:00,14.66,14.67,14.64,14.64,79555.0,14.66,14.67,14.64,14.64,79555.0
2016-02-24 12:05:00,14.65,14.66,14.63,14.64,31466.0,14.65,14.66,14.63,14.64,31466.0
2016-02-24 12:10:00,14.65,14.67,14.63,14.67,101761.0,14.65,14.67,14.63,14.67,101761.0
2016-02-24 12:15:00,14.67,14.67,14.64,14.65,102762.0,14.67,14.67,14.64,14.65,102762.0
2016-02-24 12:20:00,14.65,14.66,14.62,14.66,32224.0,14.65,14.66,14.62,14.66,32224.0
2016-02-24 12:25:00,14.66,14.66,14.64,14.65,12950.0,14.66,14.66,14.64,14.65,12950.0
2016-02-24 12:30:00,14.65,14.66,14.64,14.65,22398.0,14.65,14.66,14.64,14.65,22398.0
2016-02-24 12:35:00,14.65,14.66,14.64,14.65,18607.0,14.65,14.66,14.64,14.65,18607.0
2016-02-24 12:40:00,14.64,14.65,14.62,14.63,29556.0,14.64,14.65,14.62,14.63,29556.0
2016-02-24 12:45:00,14.63,14.63,14.57,14.59,106954.0,14.63,14.63,14.57,14.59,106954.0
2016-02-24 12:50:00,14.58,14.59,14.55,14.56,40844.0,14.58,14.59,14.55,14.56,40844.0
2016-02-24 12:55:00,14.56,14.56,14.54,14.56,66980.0,14.56,14.56,14.54,14.56,66980.0
2016-02-24 13:00:00,14.56,14.57,14.55,14.56,100428.0,14.56,14.57,14.55,14.56,100428.0
2016-02-24 13:05:00,14.56,14.56,14.53,14.56,72132.0,14.56,14.56,14.53,14.56,72132.0
2016-02-24 13:10:00,14.56,14.58,14.54,14.58,63682.0,14.56,14.58,14.54,14.58,63682.0
2016-02-24 13:15:00,14.57,14.58,14.55,14.57,37584.0,14.57,14.58,14.55,14.57,37584.0
2016-02-24 13:20:00,14.57,14.58,14.55,14.56,89771.0,14.57,14.58,14.55,14.56,89771.0
2016-02-24 13:25:00,14.55,14.56,14.54,14.56,39594.0,14.55,14.56,14.54,14.56,39594.0
2016-02-24 13:30:00,14.56,14.58,14.55,14.57,77953.0,14.56,14.58,14.55,14.57,77953.0
2016-02-24 13:35:00,14.57,14.59,14.57,14.58,47748.0,14.57,14.59,14.57,14.58,47748.0
2016-02-24 13:40:00,14.58,14.58,14.55,14.57,25297.0,14.58,14.58,14.55,14.57,25297.0
2016-02-24 13:45:00,14.57,14.58,14.56,14.56,36195.0,14.57,14.58,14.56,14.56,36195.0
2016-02-24 13:50:00,14.57,14.57,14.55,14.56,8744.0,14.57,14.57,14.55,14.56,8744.0
2016-02-24 13:55:00,14.56,14.57,14.54,14.56,21836.0,14.56,14.57,14.54,14.56,21836.0
2016-02-24 14:00:00,14.56,14.57,14.54,14.56,86010.0,14.56,14.57,14.54,14.56,86010.0
2016-02-24 14:05:00,14.56,14.57,14.54,14.54,29012.0,14.56,14.57,14.54,14.54,29012.0
2016-02-24 14:10:00,14.55,14.55,14.54,14.54,23454.0,14.55,14.55,14.54,14.54,23454.0
2016-02-24 14:15:00,14.53,14.55,14.53,14.54,72599.0,14.53,14.55,14.53,14.54,72599.0
2016-02-24 14:20:00,14.54,14.55,14.52,14.54,81963.0,14.54,14.55,14.52,14.54,81963.0
2016-02-24 14:25:00,14.54,14.55,14.53,14.53,43632.0,14.54,14.55,14.53,14.53,43632.0
2016-02-24 14:30:00,14.54,14.54,14.52,14.53,31122.0,14.54,14.54,14.52,14.53,31122.0
2016-02-24 14:35:00,14.52,14.53,14.48,14.49,117194.0,14.52,14.53,14.48,14.49,117194.0
2016-02-24 14:40:00,14.48,14.49,14.45,14.45,118254.0,14.48,14.49,14.45,14.45,118254.0
2016-02-24 14:45:00,14.46,14.5,14.46,14.49,125270.0,14.46,14.5,14.46,14.49,125270.0
2016-02-24 14:50:00,14.49,14.5,14.47,14.47,39980.0,14.49,14.5,14.47,14.47,39980.0
2016-02-24 14:55:00,14.48,14.49,14.47,14.48,91392.0,14.48,14.49,14.47,14.48,91392.0
2016-02-24 15:00:00,14.49,14.51,14.48,14.51,64734.0,14.49,14.51,14.48,14.51,64734.0
2016-02-24 15:05:00,14.52,14.52,14.49,14.49,58805.0,14.52,14.52,14.49,14.49,58805.0
2016-02-24 15:10:00,14.49,14.51,14.49,14.5,41819.0,14.49,14.51,14.49,14.5,41819.0
2016-02-24 15:15:00,14.49,14.5,14.48,14.49,110081.0,14.49,14.5,14.48,14.49,110081.0
2016-02-24 15:20:00,14.48,14.51,14.48,14.51,84776.0,14.48,14.51,14.48,14.51,84776.0
2016-02-24 15:25:00,14.51,14.51,14.48,14.5,78582.0,14.51,14.51,14.48,14.5,78582.0
2016-02-24 15:30:00,14.49,14.51,14.48,14.5,85966.0,14.49,14.51,14.48,14.5,85966.0
2016-02-24 15:35:00,14.5,14.51,14.49,14.49,55405.0,14.5,14.51,14.49,14.49,55405.0
2016-02-24 15:40:00,14.5,14.5,14.49,14.49,19350.0,14.5,14.5,14.49,14.49,19350.0
2016-02-24 15:45:00,14.5,14.5,14.49,14.5,50205.0,14.5,14.5,14.49,14.5,50205.0
2016-02-24 15:50:00,14.5,14.51,14.49,14.51,113943.0,14.5,14.51,14.49,14.51,113943.0
2016-02-24 15:55:00,14.51,14.51,14.5,14.51,109992.0,14.51,14.51,14.5,14.51,109992.0
2016-02-25 09:30:00,14.38,14.39,14.34,14.36,259518.0,14.38,14.39,14.34,14.36,259518.0
2016-02-25 09:35:00,14.36,14.42,14.36,14.41,255334.0,14.36,14.42,14.36,14.41,255334.0
2016-02-25 09:40:00,14.41,14.45,14.32,14.44,507425.0,14.41,14.45,14.32,14.44,507425.0
2016-02-25 09:45:00,14.43,14.43,14.4,14.41,95823.0,14.43,14.43,14.4,14.41,95823.0
2016-02-25 09:50:00,14.42,14.42,14.38,14.41,43831.0,14.42,14.42,14.38,14.41,43831.0
2016-02-25 09:55:00,14.41,14.41,14.39,14.4,94984.0,14.41,14.41,14.39,14.4,94984.0
2016-02-25 10:00:00,14.4,14.42,14.38,14.42,48786.0,14.4,14.42,14.38,14.42,48786.0
2016-02-25 10:05:00,14.42,14.42,14.39,14.4,55217.0,14.42,14.42,14.39,14.4,55217.0
2016-02-25 10:10:00,14.41,14.45,14.4,14.4,44780.0,14.41,14.45,14.4,14.4,44780.0
2016-02-25 10:15:00,14.4,14.42,14.39,14.4,52330.0,14.4,14.42,14.39,14.4,52330.0
2016-02-25 10:20:00,14.4,14.42,14.39,14.42,38755.0,14.4,14.42,14.39,14.42,38755.0
2016-02-25 10:25:00,14.41,14.42,14.4,14.41,24896.0,14.41,14.42,14.4,14.41,24896.0
2016-02-25 10:30:00,14.4,14.43,14.4,14.42,42296.0,14.4,14.43,14.4,14.42,42296.0
2016-02-25 10:35:00,14.42,14.43,14.41,14.42,72130.0,14.42,14.43,14.41,14.42,72130.0
2016-02-25 10:40:00,14.43,14.43,14.4,14.4,65492.0,14.43,14.43,14.4,14.4,65492.0
2016-02-25 10:45:00,14.41,14.43,14.4,14.42,51941.0,14.41,14.43,14.4,14.42,51941.0
2016-02-25 10:50:00,14.41,14.42,14.4,14.41,62510.0,14.41,14.42,14.4,14.41,62510.0
2016-02-25 10:55:00,14.42,14.46,14.41,14.45,331663.0,14.42,14.46,14.41,14.45,331663.0
2016-02-25 11:00:00,14.45,14.48,14.43,14.46,78922.0,14.45,14.48,14.43,14.46,78922.0
2016-02-25 11:05:00,14.47,14.48,14.44,14.45,78391.0,14.47,14.48,14.44,14.45,78391.0
2016-02-25 11:10:00,14.45,14.46,14.44,14.45,29320.0,14.45,14.46,14.44,14.45,29320.0
2016-02-25 11:15:00,14.45,14.46,14.42,14.44,35983.0,14.45,14.46,14.42,14.44,35983.0
2016-02-25 11:20:00,14.44,14.44,14.43,14.43,31880.0,14.44,14.44,14.43,14.43,31880.0
2016-02-25 11:25:00,14.43,14.43,14.42,14.43,22992.0,14.43,14.43,14.42,14.43,22992.0
2016-02-25 11:30:00,14.42,14.44,14.42,14.43,99842.0,14.42,14.44,14.42,14.43,99842.0
2016-02-25 11:35:00,14.43,14.45,14.42,14.45,23685.0,14.43,14.45,14.42,14.45,23685.0
2016-02-25 11:40:00,14.45,14.48,14.44,14.48,44951.0,14.45,14.48,14.44,14.48,44951.0
2016-02-25 11:45:00,14.48,14.48,14.46,14.46,35457.0,14.48,14.48,14.46,14.46,35457.0
2016-02-25 11:50:00,14.46,14.47,14.44,14.46,36927.0,14.46,14.47,14.44,14.46,36927.0
2016-02-25 11:55:00,14.45,14.46,14.44,14.46,13975.0,14.45,14.46,14.44,14.46,13975.0
2016-02-25 12:00:00,14.45,14.46,14.43,14.45,37053.0,14.45,14.46,14.43,14.45,37053.0
2016-02-25 12:05:00,14.46,14.46,14.43,14.44,20525.0,14.46,14.46,14.43,14.44,20525.0
2016-02-25 12:10:00,14.43,14.45,14.43,14.44,16911.0,14.43,14.45,14.43,14.44,16911.0
2016-02-25 12:15:00,14.43,14.44,14.43,14.44,5700.0,14.43,14.44,14.43,14.44,5700.0
2016-02-25 12:20:00,14.44,14.45,14.43,14.44,7538.0,14.44,14.45,14.43,14.44,7538.0
2016-02-25 12:25:00,14.45,14.45,14.44,14.44,17170.0,14.45,14.45,14.44,14.44,17170.0
2016-02-25 12:30:00,14.45,14.46,14.44,14.46,28113.0,14.45,14.46,14.44,14.46,28113.0
2016-02-25 12:35:00,14.45,14.46,14.44,14.45,41164.0,14.45,14.46,14.44,14.45,41164.0
2016-02-25 12:40:00,14.46,14.47,14.45,14.47,26073.0,14.46,14.47,14.45,14.47,26073.0
2016-02-25 12:45:00,14.47,14.48,14.45,14.46,148047.0,14.47,14.48,14.45,14.46,148047.0
2016-02-25 12:50:00,14.46,14.46,14.44,14.46,142154.0,14.46,14.46,14.44,14.46,142154.0
2016-02-25 12:55:00,14.45,14.47,14.45,14.46,14007.0,14.45,14.47,14.45,14.46,14007.0
2016-02-25 13:00:00,14.47,14.48,14.46,14.46,58392.0,14.47,14.48,14.46,14.46,58392.0
2016-02-25 13:05:00,14.46,14.47,14.45,14.46,23405.0,14.46,14.47,14.45,14.46,23405.0
2016-02-25 13:10:00,14.47,14.48,14.46,14.47,37725.0,14.47,14.48,14.46,14.47,37725.0
2016-02-25 13:15:00,14.47,14.47,14.45,14.45,18064.0,14.47,14.47,14.45,14.45,18064.0
2016-02-25 13:20:00,14.45,14.46,14.44,14.44,75825.0,14.45,14.46,14.44,14.44,75825.0
2016-02-25 13:25:00,14.45,14.45,14.44,14.45,16238.0,14.45,14.45,14.44,14.45,16238.0
2016-02-25 13:30:00,14.45,14.45,14.43,14.44,124231.0,14.45,14.45,14.43,14.44,124231.0
2016-02-25 13:35:00,14.43,14.44,14.43,14.44,26034.0,14.43,14.44,14.43,14.44,26034.0
2016-02-25 13:40:00,14.44,14.44,14.4,14.41,60397.0,14.44,14.44,14.4,14.41,60397.0
2016-02-25 13:45:00,14.41,14.42,14.4,14.42,10150.0,14.41,14.42,14.4,14.42,10150.0
2016-02-25 13:50:00,14.42,14.42,14.4,14.42,23638.0,14.42,14.42,14.4,14.42,23638.0
2016-02-25 13:55:00,14.42,14.43,14.41,14.42,43528.0,14.42,14.43,14.41,14.42,43528.0
2016-02-25 14:00:00,14.42,14.45,14.42,14.44,23836.0,14.42,14.45,14.42,14.44,23836.0
2016-02-25 14:05:00,14.44,14.44,14.43,14.43,10614.0,14.44,14.44,14.43,14.43,10614.0
2016-02-25 14:10:00,14.44,14.44,14.42,14.42,68833.0,14.44,14.44,14.42,14.42,68833.0
2016-02-25 14:15:00,14.43,14.44,14.42,14.43,12122.0,14.43,14.44,14.42,14.43,12122.0
2016-02-25 14:20:00,14.42,14.44,14.41,14.44,42077.0,14.42,14.44,14.41,14.44,42077.0
2016-02-25 14:25:00,14.44,14.44,14.43,14.44,4302.0,14.44,14.44,14.43,14.44,4302.0
2016-02-25 14:30:00,14.44,14.45,14.43,14.45,73220.0,14.44,14.45,14.43,14.45,73220.0
2016-02-25 14:35:00,14.45,14.46,14.44,14.44,39034.0,14.45,14.46,14.44,14.44,39034.0
2016-02-25 14:40:00,14.44,14.45,14.44,14.45,61024.0,14.44,14.45,14.44,14.45,61024.0
2016-02-25 14:45:00,14.45,14.45,14.44,14.45,22200.0,14.45,14.45,14.44,14.45,22200.0
2016-02-25 14:50:00,14.45,14.47,14.44,14.46,57634.0,14.45,14.47,14.44,14.46,57634.0
2016-02-25 14:55:00,14.46,14.47,14.46,14.46,5275.0,14.46,14.47,14.46,14.46,5275.0
2016-02-25 15:00:00,14.46,14.47,14.45,14.45,25715.0,14.46,14.47,14.45,14.45,25715.0
2016-02-25 15:05:00,14.45,14.46,14.43,14.44,44007.0,14.45,14.46,14.43,14.44,44007.0
2016-02-25 15:10:00,14.44,14.44,14.43,14.44,16396.0,14.44,14.44,14.43,14.44,16396.0
2016-02-25 15:15:00,14.43,14.44,14.43,14.44,35689.0,14.43,14.44,14.43,14.44,35689.0
2016-02-25 15:20:00,14.44,14.44,14.43,14.44,13700.0,14.44,14.44,14.43,14.44,13700.0
2016-02-25 15:25:00,14.43,14.44,14.43,14.44,15647.0,14.43,14.44,14.43,14.44,15647.0
2016-02-25 15:30:00,14.44,14.45,14.43,14.45,34170.0,14.44,14.45,14.43,14.45,34170.0
2016-02-25 15:35:00,14.45,14.45,14.43,14.44,67174.0,14.45,14.45,14.43,14.44,67174.0
2016-02-25 15:40:00,14.43,14.45,14.43,14.44,66275.0,14.43,14.45,14.43,14.44,66275.0
2016-02-25 15:45:00,14.44,14.44,14.43,14.44,22596.0,14.44,14.44,14.43,14.44,22596.0
2016-02-25 15:50:00,14.44,14.45,14.43,14.45,111790.0,14.44,14.45,14.43,14.45,111790.0
2016-02-25 15:55:00,14.45,14.45,14.41,14.41,325832.0,14.45,14.45,14.41,14.41,325832.0
2016-02-26 09:30:00,14.31,14.33,14.3,14.31,206881.0,14.31,14.33,14.3,14.31,206881.0
2016-02-26 09:35:00,14.31,14.32,14.27,14.31,265515.0,14.31,14.32,14.27,14.31,265515.0
2016-02-26 09:40:00,14.31,14.33,14.29,14.3,329085.0,14.31,14.33,14.29,14.3,329085.0
2016-02-26 09:45:00,14.29,14.3,14.26,14.29,376665.0,14.29,14.3,14.26,14.29,376665.0
2016-02-26 09:50:00,14.28,14.3,14.28,14.28,146624.0,14.28,14.3,14.28,14.28,146624.0
2016-02-26 09:55:00,14.28,14.29,14.15,14.18,785978.0,14.28,14.29,14.15,14.18,785978.0
2016-02-26 10:00:00,14.18,14.22,14.11,14.18,633200.0,14.18,14.22,14.11,14.18,633200.0
2016-02-26 10:05:00,14.18,14.19,14.12,14.13,398860.0,14.18,14.19,14.12,14.13,398860.0
2016-02-26 10:10:00,14.13,14.15,14.12,14.13,128156.0,14.13,14.15,14.12,14.13,128156.0
2016-02-26 10:15:00,14.13,14.16,14.12,14.13,108086.0,14.13,14.16,14.12,14.13,108086.0
2016-02-26 10:20:00,14.13,14.16,14.12,14.15,103359.0,14.13,14.16,14.12,14.15,103359.0
2016-02-26 10:25:00,14.16,14.18,14.15,14.16,404686.0,14.16,14.18,14.15,14.16,404686.0
2016-02-26 10:30:00,14.17,14.18,14.15,14.17,79447.0,14.17,14.18,14.15,14.17,79447.0
2016-02-26 10:35:00,14.16,14.18,14.14,14.14,64367.0,14.16,14.18,14.14,14.14,64367.0
2016-02-26 10:40:00,14.14,14.17,14.14,14.16,152605.0,14.14,14.17,14.14,14.16,152605.0
2016-02-26 10:45:00,14.15,14.16,14.14,14.15,51094.0,14.15,14.16,14.14,14.15,51094.0
2016-02-26 10:50:00,14.14,14.15,14.11,14.12,130630.0,14.14,14.15,14.11,14.12,130630.0
2016-02-26 10:55:00,14.11,14.14,14.09,14.1,95795.0,14.11,14.14,14.09,14.1,95795.0
2016-02-26 11:00:00,14.09,14.1,14.03,14.06,289701.0,14.09,14.1,14.03,14.06,289701.0
2016-02-26 11:05:00,14.05,14.06,13.97,13.99,659226.0,14.05,14.06,13.97,13.99,659226.0
2016-02-26 11:10:00,13.98,14.03,13.97,14.01,374870.0,13.98,14.03,13.97,14.01,374870.0
2016-02-26 11:15:00,14.01,14.04,14.0,14.03,327579.0,14.01,14.04,14.0,14.03,327579.0
2016-02-26 11:20:00,14.03,14.04,14.02,14.03,134677.0,14.03,14.04,14.02,14.03,134677.0
2016-02-26 11:25:00,14.03,14.05,14.02,14.04,121555.0,14.03,14.05,14.02,14.04,121555.0
2016-02-26 11:30:00,14.03,14.04,14.02,14.02,86753.0,14.03,14.04,14.02,14.02,86753.0
2016-02-26 11:35:00,14.03,14.04,14.02,14.03,67924.0,14.03,14.04,14.02,14.03,67924.0
2016-02-26 11:40:00,14.03,14.04,14.03,14.03,41055.0,14.03,14.04,14.03,14.03,41055.0
2016-02-26 11:45:00,14.03,14.04,14.02,14.03,53676.0,14.03,14.04,14.02,14.03,53676.0
2016-02-26 11:50:00,14.03,14.04,14.02,14.04,40205.0,14.03,14.04,14.02,14.04,40205.0
2016-02-26 11:55:00,14.04,14.05,14.03,14.05,30595.0,14.04,14.05,14.03,14.05,30595.0
2016-02-26 12:00:00,14.04,14.05,14.04,14.05,46467.0,14.04,14.05,14.04,14.05,46467.0
2016-02-26 12:05:00,14.06,14.06,14.03,14.04,53701.0,14.06,14.06,14.03,14.04,53701.0
2016-02-26 12:10:00,14.03,14.04,14.03,14.04,66360.0,14.03,14.04,14.03,14.04,66360.0
2016-02-26 12:15:00,14.04,14.04,14.02,14.03,75698.0,14.04,14.04,14.02,14.03,75698.0
2016-02-26 12:20:00,14.03,14.05,14.03,14.04,32467.0,14.03,14.05,14.03,14.04,32467.0
2016-02-26 12:25:00,14.05,14.06,14.04,14.05,55591.0,14.05,14.06,14.04,14.05,55591.0
2016-02-26 12:30:00,14.05,14.06,14.04,14.04,53363.0,14.05,14.06,14.04,14.04,53363.0
2016-02-26 12:35:00,14.04,14.07,14.04,14.05,80024.0,14.04,14.07,14.04,14.05,80024.0
2016-02-26 12:40:00,14.05,14.06,14.04,14.05,54582.0,14.05,14.06,14.04,14.05,54582.0
2016-02-26 12:45:00,14.05,14.05,14.03,14.05,27416.0,14.05,14.05,14.03,14.05,27416.0
2016-02-26 12:50:00,14.05,14.05,14.02,14.04,62389.0,14.05,14.05,14.02,14.04,62389.0
2016-02-26 12:55:00,14.03,14.04,14.02,14.02,60228.0,14.03,14.04,14.02,14.02,60228.0
2016-02-26 13:00:00,14.03,14.04,14.02,14.03,24158.0,14.03,14.04,14.02,14.03,24158.0
2016-02-26 13:05:00,14.03,14.04,14.01,14.02,60849.0,14.03,14.04,14.01,14.02,60849.0
2016-02-26 13:10:00,14.02,14.03,14.02,14.02,18089.0,14.02,14.03,14.02,14.02,18089.0
2016-02-26 13:15:00,14.03,14.03,14.0,14.01,57990.0,14.03,14.03,14.0,14.01,57990.0
2016-02-26 13:20:00,14.01,14.01,13.98,14.0,151373.0,14.01,14.01,13.98,14.0,151373.0
2016-02-26 13:25:00,14.0,14.02,13.99,14.02,37972.0,14.0,14.02,13.99,14.02,37972.0
2016-02-26 13:30:00,14.01,14.03,14.01,14.02,15016.0,14.01,14.03,14.01,14.02,15016.0
2016-02-26 13:35:00,14.03,14.03,14.01,14.02,33459.0,14.03,14.03,14.01,14.02,33459.0
2016-02-26 13:40:00,14.01,14.03,14.0,14.02,48598.0,14.01,14.03,14.0,14.02,48598.0
2016-02-26 13:45:00,14.03,14.03,14.01,14.01,38981.0,14.03,14.03,14.01,14.01,38981.0
2016-02-26 13:50:00,14.01,14.02,14.0,14.02,25746.0,14.01,14.02,14.0,14.02,25746.0
2016-02-26 13:55:00,14.02,14.03,13.99,13.99,145007.0,14.02,14.03,13.99,13.99,145007.0
2016-02-26 14:00:00,14.0,14.0,13.99,14.0,16887.0,14.0,14.0,13.99,14.0,16887.0
2016-02-26 14:05:00,14.0,14.0,13.99,14.0,22756.0,14.0,14.0,13.99,14.0,22756.0
2016-02-26 14:10:00,14.0,14.0,13.99,14.0,50032.0,14.0,14.0,13.99,14.0,50032.0
2016-02-26 14:15:00,14.0,14.0,13.99,14.0,17302.0,14.0,14.0,13.99,14.0,17302.0
2016-02-26 14:20:00,13.99,14.01,13.99,14.01,35760.0,13.99,14.01,13.99,14.01,35760.0
2016-02-26 14:25:00,14.01,14.01,14.0,14.01,14856.0,14.01,14.01,14.0,14.01,14856.0
2016-02-26 14:30:00,14.01,14.02,14.0,14.01,66093.0,14.01,14.02,14.0,14.01,66093.0
2016-02-26 14:35:00,14.01,14.03,14.01,14.03,38517.0,14.01,14.03,14.01,14.03,38517.0
2016-02-26 14:40:00,14.03,14.03,14.02,14.03,63394.0,14.03,14.03,14.02,14.03,63394.0
2016-02-26 14:45:00,14.03,14.03,14.01,14.02,46151.0,14.03,14.03,14.01,14.02,46151.0
2016-02-26 14:50:00,14.02,14.03,14.01,14.03,34403.0,14.02,14.03,14.01,14.03,34403.0
2016-02-26 14:55:00,14.03,14.04,14.02,14.04,20665.0,14.03,14.04,14.02,14.04,20665.0
2016-02-26 15:00:00,14.04,14.04,14.0,14.01,118994.0,14.04,14.04,14.0,14.01,118994.0
2016-02-26 15:05:00,14.0,14.02,14.0,14.02,187995.0,14.0,14.02,14.0,14.02,187995.0
2016-02-26 15:10:00,14.02,14.04,14.02,14.03,41890.0,14.02,14.04,14.02,14.03,41890.0
2016-02-26 15:15:00,14.03,14.04,14.02,14.02,50372.0,14.03,14.04,14.02,14.02,50372.0
2016-02-26 15:20:00,14.03,14.03,14.02,14.02,141592.0,14.03,14.03,14.02,14.02,141592.0
2016-02-26 15:25:00,14.03,14.03,14.02,14.03,36516.0,14.03,14.03,14.02,14.03,36516.0
2016-02-26 15:30:00,14.02,14.03,14.02,14.02,28852.0,14.02,14.03,14.02,14.02,28852.0
2016-02-26 15:35:00,14.02,14.04,14.02,14.04,187771.0,14.02,14.04,14.02,14.04,187771.0
2016-02-26 15:40:00,14.04,14.05,14.03,14.03,54419.0,14.04,14.05,14.03,14.03,54419.0
2016-02-26 15:45:00,14.04,14.04,14.03,14.04,71161.0,14.04,14.04,14.03,14.04,71161.0
2016-02-26 15:50:00,14.04,14.04,14.02,14.03,261643.0,14.04,14.04,14.02,14.03,261643.0
2016-02-26 15:55:00,14.03,14.03,14.02,14.02,316553.0,14.03,14.03,14.02,14.02,316553.0
2016-02-29 09:30:00,14.04,14.08,14.03,14.07,158254.0,14.04,14.08,14.03,14.07,158254.0
2016-02-29 09:35:00,14.07,14.09,14.06,14.07,99824.0,14.07,14.09,14.06,14.07,99824.0
2016-02-29 09:40:00,14.07,14.1,14.06,14.09,95510.0,14.07,14.1,14.06,14.09,95510.0
2016-02-29 09:45:00,14.1,14.11,14.08,14.11,135463.0,14.1,14.11,14.08,14.11,135463.0
2016-02-29 09:50:00,14.11,14.12,14.09,14.11,85931.0,14.11,14.12,14.09,14.11,85931.0
2016-02-29 09:55:00,14.11,14.11,14.09,14.11,71587.0,14.11,14.11,14.09,14.11,71587.0
2016-02-29 10:00:00,14.11,14.12,14.1,14.11,68119.0,14.11,14.12,14.1,14.11,68119.0
2016-02-29 10:05:00,14.11,14.11,14.1,14.1,28660.0,14.11,14.11,14.1,14.1,28660.0
2016-02-29 10:10:00,14.1,14.1,14.08,14.09,79028.0,14.1,14.1,14.08,14.09,79028.0
2016-02-29 10:15:00,14.1,14.1,14.08,14.09,26331.0,14.1,14.1,14.08,14.09,26331.0
2016-02-29 10:20:00,14.1,14.1,14.06,14.07,47445.0,14.1,14.1,14.06,14.07,47445.0
2016-02-29 10:25:00,14.07,14.08,14.06,14.08,45289.0,14.07,14.08,14.06,14.08,45289.0
2016-02-29 10:30:00,14.08,14.1,14.07,14.09,37762.0,14.08,14.1,14.07,14.09,37762.0
2016-02-29 10:35:00,14.09,14.1,14.07,14.09,53350.0,14.09,14.1,14.07,14.09,53350.0
2016-02-29 10:40:00,14.09,14.11,14.09,14.1,34725.0,14.09,14.11,14.09,14.1,34725.0
2016-02-29 10:45:00,14.1,14.12,14.09,14.1,52777.0,14.1,14.12,14.09,14.1,52777.0
2016-02-29 10:50:00,14.1,14.11,14.08,14.09,100454.0,14.1,14.11,14.08,14.09,100454.0
2016-02-29 10:55:00,14.09,14.1,14.07,14.08,78727.0,14.09,14.1,14.07,14.08,78727.0
2016-02-29 11:00:00,14.07,14.1,14.06,14.08,129718.0,14.07,14.1,14.06,14.08,129718.0
2016-02-29 11:05:00,14.09,14.09,14.06,14.06,55714.0,14.09,14.09,14.06,14.06,55714.0
2016-02-29 11:10:00,14.07,14.08,14.06,14.08,15128.0,14.07,14.08,14.06,14.08,15128.0
2016-02-29 11:15:00,14.08,14.09,14.07,14.08,14602.0,14.08,14.09,14.07,14.08,14602.0
2016-02-29 11:20:00,14.08,14.08,14.07,14.07,23012.0,14.08,14.08,14.07,14.07,23012.0
2016-02-29 11:25:00,14.08,14.12,14.08,14.12,230154.0,14.08,14.12,14.08,14.12,230154.0
2016-02-29 11:30:00,14.11,14.12,14.1,14.12,21144.0,14.11,14.12,14.1,14.12,21144.0
2016-02-29 11:35:00,14.12,14.13,14.12,14.13,38133.0,14.12,14.13,14.12,14.13,38133.0
2016-02-29 11:40:00,14.13,14.13,14.11,14.12,39215.0,14.13,14.13,14.11,14.12,39215.0
2016-02-29 11:45:00,14.13,14.13,14.12,14.13,11343.0,14.13,14.13,14.12,14.13,11343.0
2016-02-29 11:50:00,14.12,14.13,14.11,14.13,19740.0,14.12,14.13,14.11,14.13,19740.0
2016-02-29 11:55:00,14.12,14.14,14.12,14.14,36078.0,14.12,14.14,14.12,14.14,36078.0
2016-02-29 12:00:00,14.14,14.15,14.12,14.12,41051.0,14.14,14.15,14.12,14.12,41051.0
2016-02-29 12:05:00,14.13,14.13,14.11,14.12,23599.0,14.13,14.13,14.11,14.12,23599.0
2016-02-29 12:10:00,14.12,14.12,14.11,14.12,7501.0,14.12,14.12,14.11,14.12,7501.0
2016-02-29 12:15:00,14.11,14.12,14.1,14.12,99874.0,14.11,14.12,14.1,14.12,99874.0
2016-02-29 12:20:00,14.12,14.12,14.1,14.1,26877.0,14.12,14.12,14.1,14.1,26877.0
2016-02-29 12:25:00,14.1,14.11,14.09,14.1,23773.0,14.1,14.11,14.09,14.1,23773.0
2016-02-29 12:30:00,14.1,14.11,14.09,14.11,32724.0,14.1,14.11,14.09,14.11,32724.0
2016-02-29 12:35:00,14.11,14.11,14.1,14.11,26670.0,14.11,14.11,14.1,14.11,26670.0
2016-02-29 12:40:00,14.11,14.11,14.1,14.11,6013.0,14.11,14.11,14.1,14.11,6013.0
2016-02-29 12:45:00,14.1,14.11,14.09,14.1,70519.0,14.1,14.11,14.09,14.1,70519.0
2016-02-29 12:50:00,14.1,14.11,14.1,14.11,8138.0,14.1,14.11,14.1,14.11,8138.0
2016-02-29 12:55:00,14.11,14.12,14.1,14.11,22261.0,14.11,14.12,14.1,14.11,22261.0
2016-02-29 13:00:00,14.11,14.14,14.11,14.13,53147.0,14.11,14.14,14.11,14.13,53147.0
2016-02-29 13:05:00,14.13,14.14,14.12,14.14,57539.0,14.13,14.14,14.12,14.14,57539.0
2016-02-29 13:10:00,14.14,14.16,14.13,14.15,69803.0,14.14,14.16,14.13,14.15,69803.0
2016-02-29 13:15:00,14.15,14.16,14.12,14.16,81885.0,14.15,14.16,14.12,14.16,81885.0
2016-02-29 13:20:00,14.16,14.2,14.15,14.17,140515.0,14.16,14.2,14.15,14.17,140515.0
2016-02-29 13:25:00,14.17,14.19,14.17,14.18,26834.0,14.17,14.19,14.17,14.18,26834.0
2016-02-29 13:30:00,14.19,14.2,14.18,14.19,167222.0,14.19,14.2,14.18,14.19,167222.0
2016-02-29 13:35:00,14.19,14.19,14.16,14.17,27677.0,14.19,14.19,14.16,14.17,27677.0
2016-02-29 13:40:00,14.16,14.17,14.16,14.17,14524.0,14.16,14.17,14.16,14.17,14524.0
2016-02-29 13:45:00,14.16,14.17,14.15,14.16,20480.0,14.16,14.17,14.15,14.16,20480.0
2016-02-29 13:50:00,14.16,14.17,14.15,14.17,18464.0,14.16,14.17,14.15,14.17,18464.0
2016-02-29 13:55:00,14.16,14.17,14.16,14.17,21678.0,14.16,14.17,14.16,14.17,21678.0
2016-02-29 14:00:00,14.17,14.18,14.17,14.18,14087.0,14.17,14.18,14.17,14.18,14087.0
2016-02-29 14:05:00,14.17,14.18,14.16,14.17,36967.0,14.17,14.18,14.16,14.17,36967.0
2016-02-29 14:10:00,14.17,14.19,14.16,14.18,65593.0,14.17,14.19,14.16,14.18,65593.0
2016-02-29 14:15:00,14.19,14.19,14.18,14.19,66794.0,14.19,14.19,14.18,14.19,66794.0
2016-02-29 14:20:00,14.19,14.2,14.18,14.19,47077.0,14.19,14.2,14.18,14.19,47077.0
2016-02-29 14:25:00,14.19,14.2,14.18,14.19,57048.0,14.19,14.2,14.18,14.19,57048.0
2016-02-29 14:30:00,14.19,14.19,14.18,14.19,4900.0,14.19,14.19,14.18,14.19,4900.0
2016-02-29 14:35:00,14.18,14.19,14.18,14.19,59539.0,14.18,14.19,14.18,14.19,59539.0
2016-02-29 14:40:00,14.18,14.2,14.18,14.19,73925.0,14.18,14.2,14.18,14.19,73925.0
2016-02-29 14:45:00,14.19,14.2,14.18,14.19,56902.0,14.19,14.2,14.18,14.19,56902.0
2016-02-29 14:50:00,14.18,14.19,14.18,14.19,13610.0,14.18,14.19,14.18,14.19,13610.0
2016-02-29 14:55:00,14.18,14.2,14.18,14.19,20796.0,14.18,14.2,14.18,14.19,20796.0
2016-02-29 15:00:00,14.2,14.21,14.19,14.21,88664.0,14.2,14.21,14.19,14.21,88664.0
2016-02-29 15:05:00,14.2,14.21,14.2,14.21,46815.0,14.2,14.21,14.2,14.21,46815.0
2016-02-29 15:10:00,14.2,14.21,14.2,14.21,53937.0,14.2,14.21,14.2,14.21,53937.0
2016-02-29 15:15:00,14.21,14.21,14.2,14.21,77838.0,14.21,14.21,14.2,14.21,77838.0
2016-02-29 15:20:00,14.21,14.21,14.19,14.19,52940.0,14.21,14.21,14.19,14.19,52940.0
2016-02-29 15:25:00,14.2,14.2,14.19,14.19,13407.0,14.2,14.2,14.19,14.19,13407.0
2016-02-29 15:30:00,14.19,14.2,14.19,14.19,58371.0,14.19,14.2,14.19,14.19,58371.0
2016-02-29 15:35:00,14.2,14.21,14.19,14.2,75941.0,14.2,14.21,14.19,14.2,75941.0
2016-02-29 15:40:00,14.21,14.21,14.2,14.21,52804.0,14.21,14.21,14.2,14.21,52804.0
2016-02-29 15:45:00,14.2,14.21,14.2,14.2,117558.0,14.2,14.21,14.2,14.2,117558.0
2016-02-29 15:50:00,14.21,14.21,14.19,14.19,136047.0,14.21,14.21,14.19,14.19,136047.0
2016-02-29 15:55:00,14.2,14.21,14.19,14.21,150259.0,14.2,14.21,14.19,14.21,150259.0
2016-03-01 09:30:00,14.21,14.21,14.17,14.21,238099.0,14.21,14.21,14.17,14.21,238099.0
2016-03-01 09:35:00,14.21,14.21,14.14,14.17,187059.0,14.21,14.21,14.14,14.17,187059.0
2016-03-01 09:40:00,14.17,14.18,14.15,14.18,40886.0,14.17,14.18,14.15,14.18,40886.0
2016-03-01 09:45:00,14.17,14.2,14.16,14.18,85385.0,14.17,14.2,14.16,14.18,85385.0
2016-03-01 09:50:00,14.17,14.19,14.15,14.18,83256.0,14.17,14.19,14.15,14.18,83256.0
2016-03-01 09:55:00,14.18,14.18,14.16,14.17,21471.0,14.18,14.18,14.16,14.17,21471.0
2016-03-01 10:00:00,14.17,14.17,14.11,14.13,216434.0,14.17,14.17,14.11,14.13,216434.0
2016-03-01 10:05:00,14.14,14.15,14.12,14.12,43388.0,14.14,14.15,14.12,14.12,43388.0
2016-03-01 10:10:00,14.12,14.12,14.06,14.07,312100.0,14.12,14.12,14.06,14.07,312100.0
2016-03-01 10:15:00,14.07,14.08,14.05,14.05,117305.0,14.07,14.08,14.05,14.05,117305.0
2016-03-01 10:20:00,14.05,14.08,14.04,14.04,75357.0,14.05,14.08,14.04,14.04,75357.0
2016-03-01 10:25:00,14.04,14.06,14.02,14.03,75187.0,14.04,14.06,14.02,14.03,75187.0
2016-03-01 10:30:00,14.02,14.05,14.02,14.04,87763.0,14.02,14.05,14.02,14.04,87763.0
2016-03-01 10:35:00,14.04,14.05,14.03,14.04,203895.0,14.04,14.05,14.03,14.04,203895.0
2016-03-01 10:40:00,14.05,14.07,14.04,14.06,51720.0,14.05,14.07,14.04,14.06,51720.0
2016-03-01 10:45:00,14.05,14.08,14.05,14.08,44487.0,14.05,14.08,14.05,14.08,44487.0
2016-03-01 10:50:00,14.07,14.08,14.06,14.07,185868.0,14.07,14.08,14.06,14.07,185868.0
2016-03-01 10:55:00,14.07,14.09,14.06,14.08,39851.0,14.07,14.09,14.06,14.08,39851.0
2016-03-01 11:00:00,14.08,14.08,14.05,14.06,52295.0,14.08,14.08,14.05,14.06,52295.0
2016-03-01 11:05:00,14.06,14.07,14.05,14.06,16663.0,14.06,14.07,14.05,14.06,16663.0
2016-03-01 11:10:00,14.05,14.09,14.04,14.09,224245.0,14.05,14.09,14.04,14.09,224245.0
2016-03-01 11:15:00,14.08,14.1,14.07,14.07,29952.0,14.08,14.1,14.07,14.07,29952.0
2016-03-01 11:20:00,14.07,14.08,14.07,14.07,19839.0,14.07,14.08,14.07,14.07,19839.0
2016-03-01 11:25:00,14.08,14.08,14.07,14.07,76660.0,14.08,14.08,14.07,14.07,76660.0
2016-03-01 11:30:00,14.08,14.08,14.07,14.08,20985.0,14.08,14.08,14.07,14.08,20985.0
2016-03-01 11:35:00,14.08,14.08,14.07,14.08,51972.0,14.08,14.08,14.07,14.08,51972.0
2016-03-01 11:40:00,14.08,14.08,14.06,14.06,25272.0,14.08,14.08,14.06,14.06,25272.0
2016-03-01 11:45:00,14.06,14.08,14.06,14.06,23713.0,14.06,14.08,14.06,14.06,23713.0
2016-03-01 11:50:00,14.06,14.07,14.05,14.07,59304.0,14.06,14.07,14.05,14.07,59304.0
2016-03-01 11:55:00,14.06,14.07,14.04,14.05,108097.0,14.06,14.07,14.04,14.05,108097.0
2016-03-01 12:00:00,14.06,14.07,14.05,14.05,85283.0,14.06,14.07,14.05,14.05,85283.0
2016-03-01 12:05:00,14.05,14.07,14.05,14.07,114271.0,14.05,14.07,14.05,14.07,114271.0
2016-03-01 12:10:00,14.06,14.08,14.06,14.07,66365.0,14.06,14.08,14.06,14.07,66365.0
2016-03-01 12:15:00,14.07,14.08,14.05,14.06,45007.0,14.07,14.08,14.05,14.06,45007.0
2016-03-01 12:20:00,14.05,14.08,14.05,14.07,77989.0,14.05,14.08,14.05,14.07,77989.0
2016-03-01 12:25:00,14.07,14.07,14.06,14.06,55932.0,14.07,14.07,14.06,14.06,55932.0
2016-03-01 12:30:00,14.07,14.07,14.06,14.06,73899.0,14.07,14.07,14.06,14.06,73899.0
2016-03-01 12:35:00,14.06,14.06,14.04,14.06,75880.0,14.06,14.06,14.04,14.06,75880.0
2016-03-01 12:40:00,14.06,14.07,14.05,14.06,12816.0,14.06,14.07,14.05,14.06,12816.0
2016-03-01 12:45:00,14.06,14.06,14.04,14.05,90436.0,14.06,14.06,14.04,14.05,90436.0
2016-03-01 12:50:00,14.05,14.05,14.04,14.04,69871.0,14.05,14.05,14.04,14.04,69871.0
2016-03-01 12:55:00,14.04,14.05,14.04,14.05,49062.0,14.04,14.05,14.04,14.05,49062.0
2016-03-01 13:00:00,14.05,14.05,14.04,14.04,53425.0,14.05,14.05,14.04,14.04,53425.0
2016-03-01 13:05:00,14.05,14.06,14.03,14.05,94781.0,14.05,14.06,14.03,14.05,94781.0
2016-03-01 13:10:00,14.04,14.05,14.03,14.05,34864.0,14.04,14.05,14.03,14.05,34864.0
2016-03-01 13:15:00,14.04,14.05,14.04,14.04,12836.0,14.04,14.05,14.04,14.04,12836.0
2016-03-01 13:20:00,14.04,14.05,14.02,14.03,166918.0,14.04,14.05,14.02,14.03,166918.0
2016-03-01 13:25:00,14.03,14.03,14.01,14.02,40780.0,14.03,14.03,14.01,14.02,40780.0
2016-03-01 13:30:00,14.02,14.04,14.01,14.03,58002.0,14.02,14.04,14.01,14.03,58002.0
2016-03-01 13:35:00,14.04,14.05,14.03,14.05,50113.0,14.04,14.05,14.03,14.05,50113.0
2016-03-01 13:40:00,14.05,14.06,14.05,14.05,27087.0,14.05,14.06,14.05,14.05,27087.0
2016-03-01 13:45:00,14.05,14.06,14.04,14.05,14747.0,14.05,14.06,14.04,14.05,14747.0
2016-03-01 13:50:00,14.06,14.06,14.05,14.05,11855.0,14.06,14.06,14.05,14.05,11855.0
2016-03-01 13:55:00,14.06,14.06,14.05,14.06,7917.0,14.06,14.06,14.05,14.06,7917.0
2016-03-01 14:00:00,14.05,14.06,14.05,14.06,15612.0,14.05,14.06,14.05,14.06,15612.0
2016-03-01 14:05:00,14.05,14.06,14.05,14.05,16373.0,14.05,14.06,14.05,14.05,16373.0
2016-03-01 14:10:00,14.05,14.06,14.04,14.06,26996.0,14.05,14.06,14.04,14.06,26996.0
2016-03-01 14:15:00,14.06,14.06,14.05,14.06,79113.0,14.06,14.06,14.05,14.06,79113.0
2016-03-01 14:20:00,14.05,14.07,14.04,14.07,528260.0,14.05,14.07,14.04,14.07,528260.0
2016-03-01 14:25:00,14.06,14.09,14.06,14.09,424993.0,14.06,14.09,14.06,14.09,424993.0
2016-03-01 14:30:00,14.08,14.1,14.08,14.09,193602.0,14.08,14.1,14.08,14.09,193602.0
2016-03-01 14:35:00,14.09,14.13,14.09,14.12,901667.0,14.09,14.13,14.09,14.12,901667.0
2016-03-01 14:40:00,14.12,14.13,14.12,14.13,136787.0,14.12,14.13,14.12,14.13,136787.0
2016-03-01 14:45:00,14.13,14.15,14.12,14.15,270410.0,14.13,14.15,14.12,14.15,270410.0
2016-03-01 14:50:00,14.15,14.17,14.14,14.15,682293.0,14.15,14.17,14.14,14.15,682293.0
2016-03-01 14:55:00,14.16,14.16,14.14,14.15,464235.0,14.16,14.16,14.14,14.15,464235.0
2016-03-01 15:00:00,14.15,14.17,14.15,14.16,365749.0,14.15,14.17,14.15,14.16,365749.0
2016-03-01 15:05:00,14.16,14.18,14.15,14.18,400356.0,14.16,14.18,14.15,14.18,400356.0
2016-03-01 15:10:00,14.18,14.22,14.17,14.2,1148170.0,14.18,14.22,14.17,14.2,1148170.0
2016-03-01 15:15:00,14.2,14.21,14.18,14.19,310134.0,14.2,14.21,14.18,14.19,310134.0
2016-03-01 15:20:00,14.18,14.19,14.18,14.18,330382.0,14.18,14.19,14.18,14.18,330382.0
2016-03-01 15:25:00,14.18,14.19,14.17,14.18,593401.0,14.18,14.19,14.17,14.18,593401.0
2016-03-01 15:30:00,14.17,14.2,14.17,14.19,323470.0,14.17,14.2,14.17,14.19,323470.0
2016-03-01 15:35:00,14.19,14.2,14.17,14.2,477612.0,14.19,14.2,14.17,14.2,477612.0
2016-03-01 15:40:00,14.2,14.2,14.16,14.18,7516148.0,14.2,14.2,14.16,14.18,7516148.0
2016-03-01 15:45:00,14.18,14.18,14.16,14.17,192762.0,14.18,14.18,14.16,14.17,192762.0
2016-03-01 15:50:00,14.17,14.18,14.16,14.17,504098.0,14.17,14.18,14.16,14.17,504098.0
2016-03-01 15:55:00,14.17,14.18,14.16,14.16,364181.0,14.17,14.18,14.16,14.16,364181.0
2016-03-02 09:30:00,14.17,14.18,14.14,14.17,122171.0,14.17,14.18,14.14,14.17,122171.0
2016-03-02 09:35:00,14.17,14.2,14.15,14.19,127226.0,14.17,14.2,14.15,14.19,127226.0
2016-03-02 09:40:00,14.19,14.2,14.18,14.18,239213.0,14.19,14.2,14.18,14.18,239213.0
2016-03-02 09:45:00,14.18,14.2,14.17,14.2,179045.0,14.18,14.2,14.17,14.2,179045.0
2016-03-02 09:50:00,14.2,14.24,14.19,14.22,408136.0,14.2,14.24,14.19,14.22,408136.0
2016-03-02 09:55:00,14.23,14.23,14.2,14.21,168312.0,14.23,14.23,14.2,14.21,168312.0
2016-03-02 10:00:00,14.22,14.23,14.19,14.2,349402.0,14.22,14.23,14.19,14.2,349402.0
2016-03-02 10:05:00,14.2,14.23,14.2,14.21,162607.0,14.2,14.23,14.2,14.21,162607.0
2016-03-02 10:10:00,14.21,14.23,14.2,14.22,179723.0,14.21,14.23,14.2,14.22,179723.0
2016-03-02 10:15:00,14.21,14.26,14.21,14.26,137439.0,14.21,14.26,14.21,14.26,137439.0
2016-03-02 10:20:00,14.25,14.29,14.24,14.29,337851.0,14.25,14.29,14.24,14.29,337851.0
2016-03-02 10:25:00,14.29,14.31,14.27,14.28,442756.0,14.29,14.31,14.27,14.28,442756.0
2016-03-02 10:30:00,14.28,14.31,14.26,14.27,315825.0,14.28,14.31,14.26,14.27,315825.0
2016-03-02 10:35:00,14.28,14.28,14.26,14.28,82447.0,14.28,14.28,14.26,14.28,82447.0
2016-03-02 10:40:00,14.27,14.28,14.25,14.25,70888.0,14.27,14.28,14.25,14.25,70888.0
2016-03-02 10:45:00,14.25,14.26,14.23,14.25,91263.0,14.25,14.26,14.23,14.25,91263.0
2016-03-02 10:50:00,14.25,14.27,14.25,14.27,130222.0,14.25,14.27,14.25,14.27,130222.0
2016-03-02 10:55:00,14.27,14.28,14.23,14.24,228272.0,14.27,14.28,14.23,14.24,228272.0
2016-03-02 11:00:00,14.24,14.25,14.21,14.21,302106.0,14.24,14.25,14.21,14.21,302106.0
2016-03-02 11:05:00,14.21,14.23,14.21,14.22,69593.0,14.21,14.23,14.21,14.22,69593.0
2016-03-02 11:10:00,14.22,14.22,14.21,14.22,18537.0,14.22,14.22,14.21,14.22,18537.0
2016-03-02 11:15:00,14.21,14.25,14.21,14.25,57689.0,14.21,14.25,14.21,14.25,57689.0
2016-03-02 11:20:00,14.25,14.26,14.23,14.24,236278.0,14.25,14.26,14.23,14.24,236278.0
2016-03-02 11:25:00,14.24,14.25,14.23,14.24,107486.0,14.24,14.25,14.23,14.24,107486.0
2016-03-02 11:30:00,14.24,14.26,14.23,14.25,230845.0,14.24,14.26,14.23,14.25,230845.0
2016-03-02 11:35:00,14.25,14.25,14.24,14.25,11277.0,14.25,14.25,14.24,14.25,11277.0
2016-03-02 11:40:00,14.25,14.25,14.23,14.24,50055.0,14.25,14.25,14.23,14.24,50055.0
2016-03-02 11:45:00,14.23,14.25,14.23,14.25,15222.0,14.23,14.25,14.23,14.25,15222.0
2016-03-02 11:50:00,14.25,14.26,14.24,14.26,229409.0,14.25,14.26,14.24,14.26,229409.0
2016-03-02 11:55:00,14.26,14.27,14.25,14.26,260721.0,14.26,14.27,14.25,14.26,260721.0
2016-03-02 12:00:00,14.27,14.27,14.25,14.26,84231.0,14.27,14.27,14.25,14.26,84231.0
2016-03-02 12:05:00,14.26,14.27,14.25,14.27,38256.0,14.26,14.27,14.25,14.27,38256.0
2016-03-02 12:10:00,14.26,14.27,14.26,14.27,52235.0,14.26,14.27,14.26,14.27,52235.0
2016-03-02 12:15:00,14.26,14.27,14.26,14.26,95620.0,14.26,14.27,14.26,14.26,95620.0
2016-03-02 12:20:00,14.26,14.26,14.24,14.25,38343.0,14.26,14.26,14.24,14.25,38343.0
2016-03-02 12:25:00,14.25,14.26,14.24,14.26,25712.0,14.25,14.26,14.24,14.26,25712.0
2016-03-02 12:30:00,14.26,14.27,14.25,14.26,32729.0,14.26,14.27,14.25,14.26,32729.0
2016-03-02 12:35:00,14.26,14.27,14.26,14.27,15139.0,14.26,14.27,14.26,14.27,15139.0
2016-03-02 12:40:00,14.27,14.27,14.26,14.27,16607.0,14.27,14.27,14.26,14.27,16607.0
2016-03-02 12:45:00,14.26,14.28,14.26,14.28,77501.0,14.26,14.28,14.26,14.28,77501.0
2016-03-02 12:50:00,14.27,14.28,14.26,14.27,43288.0,14.27,14.28,14.26,14.27,43288.0
2016-03-02 12:55:00,14.26,14.29,14.26,14.28,36512.0,14.26,14.29,14.26,14.28,36512.0
2016-03-02 13:00:00,14.28,14.29,14.27,14.28,144731.0,14.28,14.29,14.27,14.28,144731.0
2016-03-02 13:05:00,14.28,14.28,14.27,14.27,14994.0,14.28,14.28,14.27,14.27,14994.0
2016-03-02 13:10:00,14.27,14.28,14.27,14.27,20235.0,14.27,14.28,14.27,14.27,20235.0
2016-03-02 13:15:00,14.27,14.28,14.27,14.27,21352.0,14.27,14.28,14.27,14.27,21352.0
2016-03-02 13:20:00,14.28,14.3,14.27,14.29,70174.0,14.28,14.3,14.27,14.29,70174.0
2016-03-02 13:25:00,14.3,14.3,14.28,14.29,85535.0,14.3,14.3,14.28,14.29,85535.0
2016-03-02 13:30:00,14.29,14.29,14.27,14.27,169778.0,14.29,14.29,14.27,14.27,169778.0
2016-03-02 13:35:00,14.28,14.29,14.27,14.29,25608.0,14.28,14.29,14.27,14.29,25608.0
2016-03-02 13:40:00,14.29,14.3,14.28,14.29,103006.0,14.29,14.3,14.28,14.29,103006.0
2016-03-02 13:45:00,14.28,14.3,14.28,14.29,51761.0,14.28,14.3,14.28,14.29,51761.0
2016-03-02 13:50:00,14.28,14.29,14.28,14.29,10577.0,14.28,14.29,14.28,14.29,10577.0
2016-03-02 13:55:00,14.29,14.31,14.28,14.31,262344.0,14.29,14.31,14.28,14.31,262344.0
2016-03-02 14:00:00,14.3,14.31,14.28,14.29,140263.0,14.3,14.31,14.28,14.29,140263.0
2016-03-02 14:05:00,14.29,14.3,14.28,14.29,108402.0,14.29,14.3,14.28,14.29,108402.0
2016-03-02 14:10:00,14.28,14.29,14.28,14.28,77761.0,14.28,14.29,14.28,14.28,77761.0
2016-03-02 14:15:00,14.29,14.29,14.27,14.28,83315.0,14.29,14.29,14.27,14.28,83315.0
2016-03-02 14:20:00,14.27,14.28,14.27,14.28,30648.0,14.27,14.28,14.27,14.28,30648.0
2016-03-02 14:25:00,14.28,14.28,14.26,14.28,40949.0,14.28,14.28,14.26,14.28,40949.0
2016-03-02 14:30:00,14.28,14.29,14.27,14.28,55416.0,14.28,14.29,14.27,14.28,55416.0
2016-03-02 14:35:00,14.28,14.29,14.28,14.29,14417.0,14.28,14.29,14.28,14.29,14417.0
2016-03-02 14:40:00,14.29,14.29,14.28,14.29,30923.0,14.29,14.29,14.28,14.29,30923.0
2016-03-02 14:45:00,14.28,14.3,14.28,14.29,51826.0,14.28,14.3,14.28,14.29,51826.0
2016-03-02 14:50:00,14.29,14.3,14.28,14.29,39259.0,14.29,14.3,14.28,14.29,39259.0
2016-03-02 14:55:00,14.29,14.29,14.27,14.28,99840.0,14.29,14.29,14.27,14.28,99840.0
2016-03-02 15:00:00,14.27,14.29,14.27,14.29,39942.0,14.27,14.29,14.27,14.29,39942.0
2016-03-02 15:05:00,14.29,14.29,14.28,14.29,15766.0,14.29,14.29,14.28,14.29,15766.0
2016-03-02 15:10:00,14.29,14.29,14.28,14.29,49597.0,14.29,14.29,14.28,14.29,49597.0
2016-03-02 15:15:00,14.29,14.29,14.27,14.28,52768.0,14.29,14.29,14.27,14.28,52768.0
2016-03-02 15:20:00,14.27,14.28,14.27,14.28,34135.0,14.27,14.28,14.27,14.28,34135.0
2016-03-02 15:25:00,14.27,14.28,14.26,14.27,31547.0,14.27,14.28,14.26,14.27,31547.0
2016-03-02 15:30:00,14.26,14.27,14.25,14.26,100795.0,14.26,14.27,14.25,14.26,100795.0
2016-03-02 15:35:00,14.26,14.27,14.25,14.27,46808.0,14.26,14.27,14.25,14.27,46808.0
2016-03-02 15:40:00,14.27,14.27,14.26,14.27,40790.0,14.27,14.27,14.26,14.27,40790.0
2016-03-02 15:45:00,14.27,14.28,14.26,14.28,119618.0,14.27,14.28,14.26,14.28,119618.0
2016-03-02 15:50:00,14.28,14.28,14.26,14.26,211771.0,14.28,14.28,14.26,14.26,211771.0
2016-03-02 15:55:00,14.26,14.27,14.24,14.24,303110.0,14.26,14.27,14.24,14.24,303110.0
2016-03-03 09:30:00,14.26,14.3,14.26,14.28,169598.0,14.26,14.3,14.26,14.28,169598.0
2016-03-03 09:35:00,14.28,14.32,14.27,14.31,153734.0,14.28,14.32,14.27,14.31,153734.0
2016-03-03 09:40:00,14.3,14.35,14.3,14.32,284348.0,14.3,14.35,14.3,14.32,284348.0
2016-03-03 09:45:00,14.32,14.35,14.32,14.34,141540.0,14.32,14.35,14.32,14.34,141540.0
2016-03-03 09:50:00,14.34,14.35,14.32,14.33,121583.0,14.34,14.35,14.32,14.33,121583.0
2016-03-03 09:55:00,14.33,14.36,14.33,14.36,135609.0,14.33,14.36,14.33,14.36,135609.0
2016-03-03 10:00:00,14.35,14.4,14.33,14.38,635085.0,14.35,14.4,14.33,14.38,635085.0
2016-03-03 10:05:00,14.38,14.38,14.35,14.37,186197.0,14.38,14.38,14.35,14.37,186197.0
2016-03-03 10:10:00,14.36,14.42,14.36,14.41,170482.0,14.36,14.42,14.36,14.41,170482.0
2016-03-03 10:15:00,14.41,14.43,14.4,14.41,137470.0,14.41,14.43,14.4,14.41,137470.0
2016-03-03 10:20:00,14.4,14.45,14.4,14.45,189918.0,14.4,14.45,14.4,14.45,189918.0
2016-03-03 10:25:00,14.45,14.48,14.42,14.44,240599.0,14.45,14.48,14.42,14.44,240599.0
2016-03-03 10:30:00,14.45,14.46,14.43,14.45,327934.0,14.45,14.46,14.43,14.45,327934.0
2016-03-03 10:35:00,14.45,14.45,14.43,14.44,146517.0,14.45,14.45,14.43,14.44,146517.0
2016-03-03 10:40:00,14.43,14.45,14.42,14.44,326403.0,14.43,14.45,14.42,14.44,326403.0
2016-03-03 10:45:00,14.45,14.45,14.4,14.42,294562.0,14.45,14.45,14.4,14.42,294562.0
2016-03-03 10:50:00,14.41,14.43,14.41,14.43,104690.0,14.41,14.43,14.41,14.43,104690.0
2016-03-03 10:55:00,14.43,14.43,14.4,14.43,93269.0,14.43,14.43,14.4,14.43,93269.0
2016-03-03 11:00:00,14.42,14.43,14.42,14.43,78178.0,14.42,14.43,14.42,14.43,78178.0
2016-03-03 11:05:00,14.44,14.44,14.43,14.44,36508.0,14.44,14.44,14.43,14.44,36508.0
2016-03-03 11:10:00,14.44,14.45,14.43,14.45,151241.0,14.44,14.45,14.43,14.45,151241.0
2016-03-03 11:15:00,14.45,14.46,14.41,14.43,189249.0,14.45,14.46,14.41,14.43,189249.0
2016-03-03 11:20:00,14.43,14.45,14.42,14.44,179616.0,14.43,14.45,14.42,14.44,179616.0
2016-03-03 11:25:00,14.44,14.45,14.43,14.44,97162.0,14.44,14.45,14.43,14.44,97162.0
2016-03-03 11:30:00,14.45,14.46,14.44,14.46,58653.0,14.45,14.46,14.44,14.46,58653.0
2016-03-03 11:35:00,14.46,14.48,14.45,14.45,151644.0,14.46,14.48,14.45,14.45,151644.0
2016-03-03 11:40:00,14.45,14.47,14.44,14.45,105318.0,14.45,14.47,14.44,14.45,105318.0
2016-03-03 11:45:00,14.45,14.46,14.44,14.45,25404.0,14.45,14.46,14.44,14.45,25404.0
2016-03-03 11:50:00,14.45,14.45,14.43,14.44,170028.0,14.45,14.45,14.43,14.44,170028.0
2016-03-03 11:55:00,14.44,14.44,14.42,14.42,39930.0,14.44,14.44,14.42,14.42,39930.0
2016-03-03 12:00:00,14.43,14.44,14.42,14.44,21546.0,14.43,14.44,14.42,14.44,21546.0
2016-03-03 12:05:00,14.44,14.45,14.43,14.43,80112.0,14.44,14.45,14.43,14.43,80112.0
2016-03-03 12:10:00,14.44,14.44,14.43,14.44,15107.0,14.44,14.44,14.43,14.44,15107.0
2016-03-03 12:15:00,14.44,14.44,14.43,14.44,48571.0,14.44,14.44,14.43,14.44,48571.0
2016-03-03 12:20:00,14.44,14.45,14.43,14.45,63157.0,14.44,14.45,14.43,14.45,63157.0
2016-03-03 12:25:00,14.44,14.46,14.44,14.46,36876.0,14.44,14.46,14.44,14.46,36876.0
2016-03-03 12:30:00,14.46,14.46,14.45,14.45,15977.0,14.46,14.46,14.45,14.45,15977.0
2016-03-03 12:35:00,14.46,14.47,14.45,14.45,97155.0,14.46,14.47,14.45,14.45,97155.0
2016-03-03 12:40:00,14.45,14.46,14.45,14.45,40088.0,14.45,14.46,14.45,14.45,40088.0
2016-03-03 12:45:00,14.46,14.47,14.45,14.46,418686.0,14.46,14.47,14.45,14.46,418686.0
2016-03-03 12:50:00,14.46,14.46,14.44,14.44,53945.0,14.46,14.46,14.44,14.44,53945.0
2016-03-03 12:55:00,14.45,14.45,14.44,14.45,28656.0,14.45,14.45,14.44,14.45,28656.0
2016-03-03 13:00:00,14.44,14.45,14.43,14.44,141657.0,14.44,14.45,14.43,14.44,141657.0
2016-03-03 13:05:00,14.44,14.45,14.43,14.44,82573.0,14.44,14.45,14.43,14.44,82573.0
2016-03-03 13:10:00,14.44,14.45,14.43,14.44,36779.0,14.44,14.45,14.43,14.44,36779.0
2016-03-03 13:15:00,14.44,14.44,14.42,14.43,53906.0,14.44,14.44,14.42,14.43,53906.0
2016-03-03 13:20:00,14.43,14.43,14.4,14.4,169299.0,14.43,14.43,14.4,14.4,169299.0
2016-03-03 13:25:00,14.41,14.42,14.4,14.42,90503.0,14.41,14.42,14.4,14.42,90503.0
2016-03-03 13:30:00,14.41,14.41,14.4,14.41,91244.0,14.41,14.41,14.4,14.41,91244.0
2016-03-03 13:35:00,14.4,14.41,14.39,14.39,85636.0,14.4,14.41,14.39,14.39,85636.0
2016-03-03 13:40:00,14.4,14.41,14.39,14.4,43701.0,14.4,14.41,14.39,14.4,43701.0
2016-03-03 13:45:00,14.41,14.41,14.4,14.41,25434.0,14.41,14.41,14.4,14.41,25434.0
2016-03-03 13:50:00,14.4,14.41,14.4,14.4,16929.0,14.4,14.41,14.4,14.4,16929.0
2016-03-03 13:55:00,14.41,14.41,14.4,14.41,29804.0,14.41,14.41,14.4,14.41,29804.0
2016-03-03 14:00:00,14.41,14.41,14.4,14.41,39741.0,14.41,14.41,14.4,14.41,39741.0
2016-03-03 14:05:00,14.41,14.43,14.4,14.42,46763.0,14.41,14.43,14.4,14.42,46763.0
2016-03-03 14:10:00,14.43,14.43,14.41,14.42,29765.0,14.43,14.43,14.41,14.42,29765.0
2016-03-03 14:15:00,14.42,14.43,14.41,14.43,15757.0,14.42,14.43,14.41,14.43,15757.0
2016-03-03 14:20:00,14.43,14.43,14.41,14.42,29415.0,14.43,14.43,14.41,14.42,29415.0
2016-03-03 14:25:00,14.41,14.42,14.4,14.41,51786.0,14.41,14.42,14.4,14.41,51786.0
2016-03-03 14:30:00,14.41,14.43,14.4,14.42,33797.0,14.41,14.43,14.4,14.42,33797.0
2016-03-03 14:35:00,14.42,14.42,14.41,14.42,33977.0,14.42,14.42,14.41,14.42,33977.0
2016-03-03 14:40:00,14.42,14.43,14.41,14.43,21407.0,14.42,14.43,14.41,14.43,21407.0
2016-03-03 14:45:00,14.42,14.43,14.42,14.42,28922.0,14.42,14.43,14.42,14.42,28922.0
2016-03-03 14:50:00,14.43,14.43,14.42,14.43,61552.0,14.43,14.43,14.42,14.43,61552.0
2016-03-03 14:55:00,14.43,14.45,14.42,14.45,104703.0,14.43,14.45,14.42,14.45,104703.0
2016-03-03 15:00:00,14.45,14.48,14.44,14.48,99352.0,14.45,14.48,14.44,14.48,99352.0
2016-03-03 15:05:00,14.47,14.48,14.47,14.48,56241.0,14.47,14.48,14.47,14.48,56241.0
2016-03-03 15:10:00,14.48,14.5,14.47,14.5,223368.0,14.48,14.5,14.47,14.5,223368.0
2016-03-03 15:15:00,14.5,14.53,14.5,14.52,218654.0,14.5,14.53,14.5,14.52,218654.0
2016-03-03 15:20:00,14.52,14.57,14.52,14.56,470955.0,14.52,14.57,14.52,14.56,470955.0
2016-03-03 15:25:00,14.57,14.59,14.54,14.54,318448.0,14.57,14.59,14.54,14.54,318448.0
2016-03-03 15:30:00,14.54,14.56,14.53,14.54,211334.0,14.54,14.56,14.53,14.54,211334.0
2016-03-03 15:35:00,14.54,14.55,14.53,14.54,55637.0,14.54,14.55,14.53,14.54,55637.0
2016-03-03 15:40:00,14.53,14.54,14.51,14.52,157908.0,14.53,14.54,14.51,14.52,157908.0
2016-03-03 15:45:00,14.52,14.54,14.51,14.52,107770.0,14.52,14.54,14.51,14.52,107770.0
2016-03-03 15:50:00,14.52,14.53,14.51,14.52,175731.0,14.52,14.53,14.51,14.52,175731.0
2016-03-03 15:55:00,14.52,14.52,14.49,14.49,583361.0,14.52,14.52,14.49,14.49,583361.0
2016-03-04 09:30:00,14.67,14.73,14.65,14.72,801922.0,14.67,14.73,14.65,14.72,801922.0
2016-03-04 09:35:00,14.73,14.77,14.72,14.75,502100.0,14.73,14.77,14.72,14.75,502100.0
2016-03-04 09:40:00,14.75,14.82,14.75,14.81,438460.0,14.75,14.82,14.75,14.81,438460.0
2016-03-04 09:45:00,14.82,14.88,14.81,14.84,677974.0,14.82,14.88,14.81,14.84,677974.0
2016-03-04 09:50:00,14.83,14.9,14.82,14.87,355654.0,14.83,14.9,14.82,14.87,355654.0
2016-03-04 09:55:00,14.87,14.92,14.87,14.88,322375.0,14.87,14.92,14.87,14.88,322375.0
2016-03-04 10:00:00,14.87,14.91,14.86,14.87,401539.0,14.87,14.91,14.86,14.87,401539.0
2016-03-04 10:05:00,14.87,14.89,14.84,14.87,310631.0,14.87,14.89,14.84,14.87,310631.0
2016-03-04 10:10:00,14.87,14.9,14.86,14.88,335717.0,14.87,14.9,14.86,14.88,335717.0
2016-03-04 10:15:00,14.89,14.9,14.86,14.9,224347.0,14.89,14.9,14.86,14.9,224347.0
2016-03-04 10:20:00,14.9,14.98,14.89,14.95,494673.0,14.9,14.98,14.89,14.95,494673.0
2016-03-04 10:25:00,14.95,14.97,14.93,14.97,412278.0,14.95,14.97,14.93,14.97,412278.0
2016-03-04 10:30:00,14.97,14.99,14.95,14.97,219009.0,14.97,14.99,14.95,14.97,219009.0
2016-03-04 10:35:00,14.97,14.98,14.94,14.98,438648.0,14.97,14.98,14.94,14.98,438648.0
2016-03-04 10:40:00,14.97,14.97,14.93,14.94,236830.0,14.97,14.97,14.93,14.94,236830.0
2016-03-04 10:45:00,14.93,14.95,14.82,14.84,1378524.0,14.93,14.95,14.82,14.84,1378524.0
2016-03-04 10:50:00,14.84,14.9,14.82,14.86,297529.0,14.84,14.9,14.82,14.86,297529.0
2016-03-04 10:55:00,14.86,14.93,14.86,14.92,290178.0,14.86,14.93,14.86,14.92,290178.0
2016-03-04 11:00:00,14.92,14.95,14.9,14.93,188340.0,14.92,14.95,14.9,14.93,188340.0
2016-03-04 11:05:00,14.93,14.97,14.92,14.95,225566.0,14.93,14.97,14.92,14.95,225566.0
2016-03-04 11:10:00,14.96,15.0,14.95,14.97,273031.0,14.96,15.0,14.95,14.97,273031.0
2016-03-04 11:15:00,14.98,14.99,14.95,14.98,198141.0,14.98,14.99,14.95,14.98,198141.0
2016-03-04 11:20:00,14.98,15.01,14.96,14.99,443808.0,14.98,15.01,14.96,14.99,443808.0
2016-03-04 11:25:00,14.99,15.0,14.97,15.0,182081.0,14.99,15.0,14.97,15.0,182081.0
2016-03-04 11:30:00,15.0,15.0,14.97,14.99,102290.0,15.0,15.0,14.97,14.99,102290.0
2016-03-04 11:35:00,14.99,15.0,14.98,15.0,123668.0,14.99,15.0,14.98,15.0,123668.0
2016-03-04 11:40:00,15.0,15.04,14.98,15.02,379427.0,15.0,15.04,14.98,15.02,379427.0
2016-03-04 11:45:00,15.03,15.03,14.97,14.99,211698.0,15.03,15.03,14.97,14.99,211698.0
2016-03-04 11:50:00,14.99,14.99,14.91,14.93,339393.0,14.99,14.99,14.91,14.93,339393.0
2016-03-04 11:55:00,14.92,14.96,14.91,14.92,151332.0,14.92,14.96,14.91,14.92,151332.0
2016-03-04 12:00:00,14.92,14.95,14.91,14.94,178744.0,14.92,14.95,14.91,14.94,178744.0
2016-03-04 12:05:00,14.95,14.95,14.88,14.89,253813.0,14.95,14.95,14.88,14.89,253813.0
2016-03-04 12:10:00,14.88,14.93,14.88,14.91,290952.0,14.88,14.93,14.88,14.91,290952.0
2016-03-04 12:15:00,14.92,14.92,14.9,14.9,149768.0,14.92,14.92,14.9,14.9,149768.0
2016-03-04 12:20:00,14.9,14.91,14.88,14.91,100348.0,14.9,14.91,14.88,14.91,100348.0
2016-03-04 12:25:00,14.91,14.91,14.88,14.9,164033.0,14.91,14.91,14.88,14.9,164033.0
2016-03-04 12:30:00,14.89,14.92,14.89,14.92,145385.0,14.89,14.92,14.89,14.92,145385.0
2016-03-04 12:35:00,14.92,14.93,14.9,14.93,100666.0,14.92,14.93,14.9,14.93,100666.0
2016-03-04 12:40:00,14.92,14.94,14.92,14.92,49387.0,14.92,14.94,14.92,14.92,49387.0
2016-03-04 12:45:00,14.92,14.95,14.91,14.93,61904.0,14.92,14.95,14.91,14.93,61904.0
2016-03-04 12:50:00,14.93,14.94,14.91,14.92,180203.0,14.93,14.94,14.91,14.92,180203.0
2016-03-04 12:55:00,14.91,14.94,14.91,14.93,96172.0,14.91,14.94,14.91,14.93,96172.0
2016-03-04 13:00:00,14.93,14.95,14.92,14.95,54780.0,14.93,14.95,14.92,14.95,54780.0
2016-03-04 13:05:00,14.95,14.95,14.91,14.91,74333.0,14.95,14.95,14.91,14.91,74333.0
2016-03-04 13:10:00,14.91,14.93,14.91,14.92,17115.0,14.91,14.93,14.91,14.92,17115.0
2016-03-04 13:15:00,14.92,14.92,14.91,14.92,33867.0,14.92,14.92,14.91,14.92,33867.0
2016-03-04 13:20:00,14.91,14.92,14.89,14.9,87715.0,14.91,14.92,14.89,14.9,87715.0
2016-03-04 13:25:00,14.9,14.92,14.89,14.89,91071.0,14.9,14.92,14.89,14.89,91071.0
2016-03-04 13:30:00,14.89,14.89,14.84,14.84,177933.0,14.89,14.89,14.84,14.84,177933.0
2016-03-04 13:35:00,14.85,14.85,14.81,14.84,242264.0,14.85,14.85,14.81,14.84,242264.0
2016-03-04 13:40:00,14.84,14.84,14.79,14.79,139467.0,14.84,14.84,14.79,14.79,139467.0
2016-03-04 13:45:00,14.8,14.81,14.79,14.8,90014.0,14.8,14.81,14.79,14.8,90014.0
2016-03-04 13:50:00,14.8,14.82,14.76,14.76,133037.0,14.8,14.82,14.76,14.76,133037.0
2016-03-04 13:55:00,14.76,14.76,14.74,14.76,148956.0,14.76,14.76,14.74,14.76,148956.0
2016-03-04 14:00:00,14.76,14.8,14.75,14.8,154756.0,14.76,14.8,14.75,14.8,154756.0
2016-03-04 14:05:00,14.8,14.81,14.78,14.81,72256.0,14.8,14.81,14.78,14.81,72256.0
2016-03-04 14:10:00,14.81,14.83,14.81,14.81,86343.0,14.81,14.83,14.81,14.81,86343.0
2016-03-04 14:15:00,14.81,14.82,14.8,14.82,34475.0,14.81,14.82,14.8,14.82,34475.0
2016-03-04 14:20:00,14.82,14.82,14.81,14.81,38081.0,14.82,14.82,14.81,14.81,38081.0
2016-03-04 14:25:00,14.81,14.82,14.79,14.8,114018.0,14.81,14.82,14.79,14.8,114018.0
2016-03-04 14:30:00,14.8,14.81,14.76,14.77,319396.0,14.8,14.81,14.76,14.77,319396.0
2016-03-04 14:35:00,14.77,14.79,14.76,14.78,194226.0,14.77,14.79,14.76,14.78,194226.0
2016-03-04 14:40:00,14.78,14.8,14.77,14.78,101772.0,14.78,14.8,14.77,14.78,101772.0
2016-03-04 14:45:00,14.78,14.79,14.76,14.77,106642.0,14.78,14.79,14.76,14.77,106642.0
2016-03-04 14:50:00,14.76,14.76,14.69,14.75,381798.0,14.76,14.76,14.69,14.75,381798.0
2016-03-04 14:55:00,14.75,14.75,14.68,14.72,139303.0,14.75,14.75,14.68,14.72,139303.0
2016-03-04 15:00:00,14.72,14.77,14.72,14.77,134663.0,14.72,14.77,14.72,14.77,134663.0
2016-03-04 15:05:00,14.77,14.8,14.76,14.77,253175.0,14.77,14.8,14.76,14.77,253175.0
2016-03-04 15:10:00,14.77,14.77,14.75,14.76,158866.0,14.77,14.77,14.75,14.76,158866.0
2016-03-04 15:15:00,14.76,14.77,14.74,14.76,174206.0,14.76,14.77,14.74,14.76,174206.0
2016-03-04 15:20:00,14.77,14.77,14.75,14.75,108767.0,14.77,14.77,14.75,14.75,108767.0
2016-03-04 15:25:00,14.75,14.76,14.74,14.75,92800.0,14.75,14.76,14.74,14.75,92800.0
2016-03-04 15:30:00,14.75,14.75,14.73,14.74,117490.0,14.75,14.75,14.73,14.74,117490.0
2016-03-04 15:35:00,14.74,14.75,14.73,14.75,83853.0,14.74,14.75,14.73,14.75,83853.0
2016-03-04 15:40:00,14.75,14.75,14.74,14.75,91402.0,14.75,14.75,14.74,14.75,91402.0
2016-03-04 15:45:00,14.75,14.78,14.74,14.77,167626.0,14.75,14.78,14.74,14.77,167626.0
2016-03-04 15:50:00,14.77,14.78,14.76,14.77,244419.0,14.77,14.78,14.76,14.77,244419.0
2016-03-04 15:55:00,14.76,14.77,14.75,14.76,504265.0,14.76,14.77,14.75,14.76,504265.0
2016-03-07 09:30:00,14.86,14.91,14.83,14.89,692477.0,14.86,14.91,14.83,14.89,692477.0
2016-03-07 09:35:00,14.88,14.89,14.84,14.86,252579.0,14.88,14.89,14.84,14.86,252579.0
2016-03-07 09:40:00,14.86,14.87,14.83,14.86,113545.0,14.86,14.87,14.83,14.86,113545.0
2016-03-07 09:45:00,14.87,14.92,14.85,14.92,222452.0,14.87,14.92,14.85,14.92,222452.0
2016-03-07 09:50:00,14.92,14.92,14.9,14.92,230374.0,14.92,14.92,14.9,14.92,230374.0
2016-03-07 09:55:00,14.92,14.92,14.89,14.9,226784.0,14.92,14.92,14.89,14.9,226784.0
2016-03-07 10:00:00,14.91,14.92,14.89,14.92,110580.0,14.91,14.92,14.89,14.92,110580.0
2016-03-07 10:05:00,14.92,14.92,14.89,14.92,149714.0,14.92,14.92,14.89,14.92,149714.0
2016-03-07 10:10:00,14.92,14.95,14.9,14.95,122262.0,14.92,14.95,14.9,14.95,122262.0
2016-03-07 10:15:00,14.95,14.97,14.94,14.96,166781.0,14.95,14.97,14.94,14.96,166781.0
2016-03-07 10:20:00,14.96,14.97,14.93,14.94,74025.0,14.96,14.97,14.93,14.94,74025.0
2016-03-07 10:25:00,14.95,14.95,14.92,14.94,131820.0,14.95,14.95,14.92,14.94,131820.0
2016-03-07 10:30:00,14.94,14.95,14.93,14.95,77809.0,14.94,14.95,14.93,14.95,77809.0
2016-03-07 10:35:00,14.94,14.95,14.91,14.91,105157.0,14.94,14.95,14.91,14.91,105157.0
2016-03-07 10:40:00,14.91,14.95,14.91,14.93,143044.0,14.91,14.95,14.91,14.93,143044.0
2016-03-07 10:45:00,14.94,14.95,14.91,14.92,53318.0,14.94,14.95,14.91,14.92,53318.0
2016-03-07 10:50:00,14.91,14.92,14.86,14.88,219695.0,14.91,14.92,14.86,14.88,219695.0
2016-03-07 10:55:00,14.89,14.91,14.87,14.88,91328.0,14.89,14.91,14.87,14.88,91328.0
2016-03-07 11:00:00,14.88,14.89,14.86,14.89,73821.0,14.88,14.89,14.86,14.89,73821.0
2016-03-07 11:05:00,14.89,14.89,14.87,14.88,33708.0,14.89,14.89,14.87,14.88,33708.0
2016-03-07 11:10:00,14.88,14.92,14.88,14.91,74447.0,14.88,14.92,14.88,14.91,74447.0
2016-03-07 11:15:00,14.9,14.91,14.85,14.87,60955.0,14.9,14.91,14.85,14.87,60955.0
2016-03-07 11:20:00,14.87,14.88,14.86,14.88,312875.0,14.87,14.88,14.86,14.88,312875.0
2016-03-07 11:25:00,14.89,14.91,14.88,14.88,85218.0,14.89,14.91,14.88,14.88,85218.0
2016-03-07 11:30:00,14.89,14.9,14.88,14.9,52805.0,14.89,14.9,14.88,14.9,52805.0
2016-03-07 11:35:00,14.9,14.91,14.88,14.89,43340.0,14.9,14.91,14.88,14.89,43340.0
2016-03-07 11:40:00,14.89,14.89,14.85,14.86,69459.0,14.89,14.89,14.85,14.86,69459.0
2016-03-07 11:45:00,14.85,14.89,14.85,14.87,89372.0,14.85,14.89,14.85,14.87,89372.0
2016-03-07 11:50:00,14.87,14.89,14.87,14.88,22652.0,14.87,14.89,14.87,14.88,22652.0
2016-03-07 11:55:00,14.88,14.9,14.87,14.89,36432.0,14.88,14.9,14.87,14.89,36432.0
2016-03-07 12:00:00,14.89,14.9,14.88,14.9,21390.0,14.89,14.9,14.88,14.9,21390.0
2016-03-07 12:05:00,14.9,14.91,14.89,14.89,39377.0,14.9,14.91,14.89,14.89,39377.0
2016-03-07 12:10:00,14.9,14.91,14.88,14.91,41153.0,14.9,14.91,14.88,14.91,41153.0
2016-03-07 12:15:00,14.9,14.91,14.89,14.89,48740.0,14.9,14.91,14.89,14.89,48740.0
2016-03-07 12:20:00,14.89,14.9,14.87,14.88,32421.0,14.89,14.9,14.87,14.88,32421.0
2016-03-07 12:25:00,14.87,14.89,14.86,14.89,80115.0,14.87,14.89,14.86,14.89,80115.0
2016-03-07 12:30:00,14.88,14.89,14.86,14.87,57998.0,14.88,14.89,14.86,14.87,57998.0
2016-03-07 12:35:00,14.87,14.87,14.81,14.83,205907.0,14.87,14.87,14.81,14.83,205907.0
2016-03-07 12:40:00,14.84,14.85,14.81,14.82,113862.0,14.84,14.85,14.81,14.82,113862.0
2016-03-07 12:45:00,14.82,14.83,14.78,14.81,158013.0,14.82,14.83,14.78,14.81,158013.0
2016-03-07 12:50:00,14.81,14.82,14.8,14.81,65970.0,14.81,14.82,14.8,14.81,65970.0
2016-03-07 12:55:00,14.82,14.83,14.81,14.82,38675.0,14.82,14.83,14.81,14.82,38675.0
2016-03-07 13:00:00,14.83,14.84,14.81,14.83,50524.0,14.83,14.84,14.81,14.83,50524.0
2016-03-07 13:05:00,14.82,14.84,14.81,14.82,44642.0,14.82,14.84,14.81,14.82,44642.0
2016-03-07 13:10:00,14.82,14.82,14.8,14.8,92873.0,14.82,14.82,14.8,14.8,92873.0
2016-03-07 13:15:00,14.8,14.83,14.8,14.82,47100.0,14.8,14.83,14.8,14.82,47100.0
2016-03-07 13:20:00,14.82,14.88,14.82,14.87,80567.0,14.82,14.88,14.82,14.87,80567.0
2016-03-07 13:25:00,14.87,14.89,14.86,14.86,105179.0,14.87,14.89,14.86,14.86,105179.0
2016-03-07 13:30:00,14.86,14.89,14.86,14.89,85381.0,14.86,14.89,14.86,14.89,85381.0
2016-03-07 13:35:00,14.89,14.9,14.88,14.89,37472.0,14.89,14.9,14.88,14.89,37472.0
2016-03-07 13:40:00,14.89,14.89,14.86,14.87,23077.0,14.89,14.89,14.86,14.87,23077.0
2016-03-07 13:45:00,14.86,14.89,14.86,14.89,48229.0,14.86,14.89,14.86,14.89,48229.0
2016-03-07 13:50:00,14.89,14.89,14.88,14.89,38850.0,14.89,14.89,14.88,14.89,38850.0
2016-03-07 13:55:00,14.89,14.89,14.87,14.88,16270.0,14.89,14.89,14.87,14.88,16270.0
2016-03-07 14:00:00,14.88,14.9,14.88,14.9,77397.0,14.88,14.9,14.88,14.9,77397.0
2016-03-07 14:05:00,14.9,14.91,14.89,14.91,125549.0,14.9,14.91,14.89,14.91,125549.0
2016-03-07 14:10:00,14.91,14.92,14.9,14.9,68675.0,14.91,14.92,14.9,14.9,68675.0
2016-03-07 14:15:00,14.91,14.91,14.89,14.89,40263.0,14.91,14.91,14.89,14.89,40263.0
2016-03-07 14:20:00,14.89,14.9,14.88,14.89,25730.0,14.89,14.9,14.88,14.89,25730.0
2016-03-07 14:25:00,14.89,14.9,14.88,14.88,88604.0,14.89,14.9,14.88,14.88,88604.0
2016-03-07 14:30:00,14.89,14.89,14.86,14.86,25095.0,14.89,14.89,14.86,14.86,25095.0
2016-03-07 14:35:00,14.87,14.89,14.87,14.88,37635.0,14.87,14.89,14.87,14.88,37635.0
2016-03-07 14:40:00,14.89,14.89,14.88,14.88,70322.0,14.89,14.89,14.88,14.88,70322.0
2016-03-07 14:45:00,14.87,14.88,14.86,14.87,159774.0,14.87,14.88,14.86,14.87,159774.0
2016-03-07 14:50:00,14.87,14.88,14.86,14.88,44001.0,14.87,14.88,14.86,14.88,44001.0
2016-03-07 14:55:00,14.88,14.88,14.87,14.88,50129.0,14.88,14.88,14.87,14.88,50129.0
2016-03-07 15:00:00,14.88,14.88,14.87,14.88,20393.0,14.88,14.88,14.87,14.88,20393.0
2016-03-07 15:05:00,14.88,14.89,14.87,14.89,38140.0,14.88,14.89,14.87,14.89,38140.0
2016-03-07 15:10:00,14.89,14.89,14.87,14.88,30907.0,14.89,14.89,14.87,14.88,30907.0
2016-03-07 15:15:00,14.88,14.88,14.85,14.87,115119.0,14.88,14.88,14.85,14.87,115119.0
2016-03-07 15:20:00,14.87,14.87,14.86,14.87,58750.0,14.87,14.87,14.86,14.87,58750.0
2016-03-07 15:25:00,14.86,14.88,14.85,14.88,100890.0,14.86,14.88,14.85,14.88,100890.0
2016-03-07 15:30:00,14.88,14.9,14.87,14.89,102235.0,14.88,14.9,14.87,14.89,102235.0
2016-03-07 15:35:00,14.89,14.9,14.88,14.89,33404.0,14.89,14.9,14.88,14.89,33404.0
2016-03-07 15:40:00,14.89,14.9,14.88,14.89,116932.0,14.89,14.9,14.88,14.89,116932.0
2016-03-07 15:45:00,14.88,14.89,14.88,14.89,47011.0,14.88,14.89,14.88,14.89,47011.0
2016-03-07 15:50:00,14.89,14.91,14.88,14.91,246142.0,14.89,14.91,14.88,14.91,246142.0
2016-03-07 15:55:00,14.91,14.92,14.89,14.89,406265.0,14.91,14.92,14.89,14.89,406265.0
2016-03-08 09:30:00,14.84,14.86,14.83,14.85,281124.0,14.84,14.86,14.83,14.85,281124.0
2016-03-08 09:35:00,14.86,14.86,14.8,14.81,316883.0,14.86,14.86,14.8,14.81,316883.0
2016-03-08 09:40:00,14.81,14.83,14.69,14.73,763071.0,14.81,14.83,14.69,14.73,763071.0
2016-03-08 09:45:00,14.73,14.73,14.67,14.71,168233.0,14.73,14.73,14.67,14.71,168233.0
2016-03-08 09:50:00,14.71,14.73,14.68,14.7,76519.0,14.71,14.73,14.68,14.7,76519.0
2016-03-08 09:55:00,14.7,14.71,14.66,14.69,340776.0,14.7,14.71,14.66,14.69,340776.0
2016-03-08 10:00:00,14.69,14.71,14.67,14.7,122070.0,14.69,14.71,14.67,14.7,122070.0
2016-03-08 10:05:00,14.7,14.7,14.66,14.7,127760.0,14.7,14.7,14.66,14.7,127760.0
2016-03-08 10:10:00,14.7,14.71,14.68,14.69,60832.0,14.7,14.71,14.68,14.69,60832.0
2016-03-08 10:15:00,14.69,14.69,14.63,14.67,261309.0,14.69,14.69,14.63,14.67,261309.0
2016-03-08 10:20:00,14.67,14.69,14.62,14.65,213387.0,14.67,14.69,14.62,14.65,213387.0
2016-03-08 10:25:00,14.66,14.68,14.65,14.67,87375.0,14.66,14.68,14.65,14.67,87375.0
2016-03-08 10:30:00,14.67,14.68,14.65,14.65,118328.0,14.67,14.68,14.65,14.65,118328.0
2016-03-08 10:35:00,14.65,14.68,14.65,14.67,34153.0,14.65,14.68,14.65,14.67,34153.0
2016-03-08 10:40:00,14.68,14.7,14.66,14.7,70883.0,14.68,14.7,14.66,14.7,70883.0
2016-03-08 10:45:00,14.7,14.7,14.66,14.67,55941.0,14.7,14.7,14.66,14.67,55941.0
2016-03-08 10:50:00,14.68,14.69,14.66,14.68,44474.0,14.68,14.69,14.66,14.68,44474.0
2016-03-08 10:55:00,14.68,14.71,14.67,14.7,93175.0,14.68,14.71,14.67,14.7,93175.0
2016-03-08 11:00:00,14.7,14.7,14.68,14.7,119379.0,14.7,14.7,14.68,14.7,119379.0
2016-03-08 11:05:00,14.7,14.73,14.69,14.71,149706.0,14.7,14.73,14.69,14.71,149706.0
2016-03-08 11:10:00,14.71,14.74,14.7,14.72,167389.0,14.71,14.74,14.7,14.72,167389.0
2016-03-08 11:15:00,14.73,14.73,14.71,14.72,37095.0,14.73,14.73,14.71,14.72,37095.0
2016-03-08 11:20:00,14.72,14.76,14.71,14.74,145591.0,14.72,14.76,14.71,14.74,145591.0
2016-03-08 11:25:00,14.74,14.74,14.72,14.73,97087.0,14.74,14.74,14.72,14.73,97087.0
2016-03-08 11:30:00,14.73,14.73,14.7,14.71,70941.0,14.73,14.73,14.7,14.71,70941.0
2016-03-08 11:35:00,14.7,14.71,14.68,14.69,116457.0,14.7,14.71,14.68,14.69,116457.0
2016-03-08 11:40:00,14.69,14.7,14.66,14.67,254353.0,14.69,14.7,14.66,14.67,254353.0
2016-03-08 11:45:00,14.67,14.68,14.65,14.67,84768.0,14.67,14.68,14.65,14.67,84768.0
2016-03-08 11:50:00,14.67,14.68,14.65,14.67,124623.0,14.67,14.68,14.65,14.67,124623.0
2016-03-08 11:55:00,14.68,14.7,14.67,14.69,99639.0,14.68,14.7,14.67,14.69,99639.0
2016-03-08 12:00:00,14.69,14.71,14.68,14.7,89874.0,14.69,14.71,14.68,14.7,89874.0
2016-03-08 12:05:00,14.69,14.71,14.69,14.7,17566.0,14.69,14.71,14.69,14.7,17566.0
2016-03-08 12:10:00,14.7,14.71,14.7,14.7,26008.0,14.7,14.71,14.7,14.7,26008.0
2016-03-08 12:15:00,14.71,14.71,14.67,14.67,78570.0,14.71,14.71,14.67,14.67,78570.0
2016-03-08 12:20:00,14.68,14.69,14.67,14.69,66714.0,14.68,14.69,14.67,14.69,66714.0
2016-03-08 12:25:00,14.69,14.69,14.67,14.68,66736.0,14.69,14.69,14.67,14.68,66736.0
2016-03-08 12:30:00,14.68,14.69,14.67,14.69,34215.0,14.68,14.69,14.67,14.69,34215.0
2016-03-08 12:35:00,14.68,14.7,14.68,14.7,31627.0,14.68,14.7,14.68,14.7,31627.0
2016-03-08 12:40:00,14.7,14.7,14.68,14.68,20291.0,14.7,14.7,14.68,14.68,20291.0
2016-03-08 12:45:00,14.69,14.7,14.68,14.68,33621.0,14.69,14.7,14.68,14.68,33621.0
2016-03-08 12:50:00,14.69,14.7,14.68,14.7,10374.0,14.69,14.7,14.68,14.7,10374.0
2016-03-08 12:55:00,14.69,14.7,14.68,14.69,36485.0,14.69,14.7,14.68,14.69,36485.0
2016-03-08 13:00:00,14.69,14.7,14.68,14.69,22305.0,14.69,14.7,14.68,14.69,22305.0
2016-03-08 13:05:00,14.69,14.69,14.66,14.67,19859.0,14.69,14.69,14.66,14.67,19859.0
2016-03-08 13:10:00,14.67,14.69,14.67,14.68,22715.0,14.67,14.69,14.67,14.68,22715.0
2016-03-08 13:15:00,14.67,14.68,14.64,14.64,113331.0,14.67,14.68,14.64,14.64,113331.0
2016-03-08 13:20:00,14.65,14.66,14.62,14.64,125724.0,14.65,14.66,14.62,14.64,125724.0
2016-03-08 13:25:00,14.64,14.67,14.64,14.65,36472.0,14.64,14.67,14.64,14.65,36472.0
2016-03-08 13:30:00,14.66,14.68,14.65,14.68,14896.0,14.66,14.68,14.65,14.68,14896.0
2016-03-08 13:35:00,14.68,14.68,14.67,14.68,35192.0,14.68,14.68,14.67,14.68,35192.0
2016-03-08 13:40:00,14.68,14.68,14.66,14.68,61737.0,14.68,14.68,14.66,14.68,61737.0
2016-03-08 13:45:00,14.68,14.7,14.68,14.7,33964.0,14.68,14.7,14.68,14.7,33964.0
2016-03-08 13:50:00,14.7,14.71,14.69,14.7,56544.0,14.7,14.71,14.69,14.7,56544.0
2016-03-08 13:55:00,14.69,14.7,14.68,14.68,47349.0,14.69,14.7,14.68,14.68,47349.0
2016-03-08 14:00:00,14.69,14.7,14.68,14.69,29125.0,14.69,14.7,14.68,14.69,29125.0
2016-03-08 14:05:00,14.68,14.68,14.65,14.66,48928.0,14.68,14.68,14.65,14.66,48928.0
2016-03-08 14:10:00,14.66,14.67,14.65,14.67,17479.0,14.66,14.67,14.65,14.67,17479.0
2016-03-08 14:15:00,14.67,14.67,14.66,14.66,13965.0,14.67,14.67,14.66,14.66,13965.0
2016-03-08 14:20:00,14.67,14.68,14.66,14.68,39870.0,14.67,14.68,14.66,14.68,39870.0
2016-03-08 14:25:00,14.68,14.7,14.68,14.69,26605.0,14.68,14.7,14.68,14.69,26605.0
2016-03-08 14:30:00,14.69,14.7,14.68,14.7,21659.0,14.69,14.7,14.68,14.7,21659.0
2016-03-08 14:35:00,14.69,14.7,14.69,14.69,32582.0,14.69,14.7,14.69,14.69,32582.0
2016-03-08 14:40:00,14.69,14.7,14.67,14.68,51641.0,14.69,14.7,14.67,14.68,51641.0
2016-03-08 14:45:00,14.68,14.68,14.67,14.67,11600.0,14.68,14.68,14.67,14.67,11600.0
2016-03-08 14:50:00,14.67,14.68,14.67,14.68,14364.0,14.67,14.68,14.67,14.68,14364.0
2016-03-08 14:55:00,14.68,14.68,14.67,14.68,34497.0,14.68,14.68,14.67,14.68,34497.0
2016-03-08 15:00:00,14.67,14.68,14.67,14.68,32159.0,14.67,14.68,14.67,14.68,32159.0
2016-03-08 15:05:00,14.67,14.68,14.66,14.66,41704.0,14.67,14.68,14.66,14.66,41704.0
2016-03-08 15:10:00,14.66,14.67,14.65,14.66,79840.0,14.66,14.67,14.65,14.66,79840.0
2016-03-08 15:15:00,14.65,14.66,14.63,14.64,136703.0,14.65,14.66,14.63,14.64,136703.0
2016-03-08 15:20:00,14.65,14.66,14.64,14.66,50105.0,14.65,14.66,14.64,14.66,50105.0
2016-03-08 15:25:00,14.66,14.67,14.65,14.67,93929.0,14.66,14.67,14.65,14.67,93929.0
2016-03-08 15:30:00,14.66,14.68,14.66,14.67,63073.0,14.66,14.68,14.66,14.67,63073.0
2016-03-08 15:35:00,14.67,14.68,14.65,14.65,48701.0,14.67,14.68,14.65,14.65,48701.0
2016-03-08 15:40:00,14.65,14.66,14.63,14.63,156420.0,14.65,14.66,14.63,14.63,156420.0
2016-03-08 15:45:00,14.64,14.64,14.6,14.6,151646.0,14.64,14.64,14.6,14.6,151646.0
2016-03-08 15:50:00,14.6,14.63,14.6,14.61,499817.0,14.6,14.63,14.6,14.61,499817.0
2016-03-08 15:55:00,14.62,14.63,14.6,14.62,411723.0,14.62,14.63,14.6,14.62,411723.0
2016-03-09 09:30:00,14.5,14.56,14.49,14.55,314386.0,14.5,14.56,14.49,14.55,314386.0
2016-03-09 09:35:00,14.55,14.56,14.51,14.52,154803.0,14.55,14.56,14.51,14.52,154803.0
2016-03-09 09:40:00,14.51,14.53,14.47,14.48,106699.0,14.51,14.53,14.47,14.48,106699.0
2016-03-09 09:45:00,14.49,14.52,14.49,14.5,75722.0,14.49,14.52,14.49,14.5,75722.0
2016-03-09 09:50:00,14.5,14.54,14.5,14.54,107902.0,14.5,14.54,14.5,14.54,107902.0
2016-03-09 09:55:00,14.54,14.57,14.54,14.55,63860.0,14.54,14.57,14.54,14.55,63860.0
2016-03-09 10:00:00,14.55,14.58,14.54,14.57,159100.0,14.55,14.58,14.54,14.57,159100.0
2016-03-09 10:05:00,14.57,14.58,14.54,14.54,132856.0,14.57,14.58,14.54,14.54,132856.0
2016-03-09 10:10:00,14.55,14.61,14.54,14.6,176670.0,14.55,14.61,14.54,14.6,176670.0
2016-03-09 10:15:00,14.6,14.63,14.58,14.61,149631.0,14.6,14.63,14.58,14.61,149631.0
2016-03-09 10:20:00,14.61,14.61,14.59,14.59,103270.0,14.61,14.61,14.59,14.59,103270.0
2016-03-09 10:25:00,14.59,14.61,14.57,14.59,52042.0,14.59,14.61,14.57,14.59,52042.0
2016-03-09 10:30:00,14.58,14.63,14.57,14.63,83717.0,14.58,14.63,14.57,14.63,83717.0
2016-03-09 10:35:00,14.63,14.7,14.62,14.67,213674.0,14.63,14.7,14.62,14.67,213674.0
2016-03-09 10:40:00,14.67,14.7,14.65,14.67,158438.0,14.67,14.7,14.65,14.67,158438.0
2016-03-09 10:45:00,14.67,14.69,14.65,14.67,47799.0,14.67,14.69,14.65,14.67,47799.0
2016-03-09 10:50:00,14.67,14.68,14.62,14.63,38964.0,14.67,14.68,14.62,14.63,38964.0
2016-03-09 10:55:00,14.62,14.65,14.62,14.64,24727.0,14.62,14.65,14.62,14.64,24727.0
2016-03-09 11:00:00,14.64,14.67,14.64,14.66,75160.0,14.64,14.67,14.64,14.66,75160.0
2016-03-09 11:05:00,14.66,14.7,14.65,14.68,62843.0,14.66,14.7,14.65,14.68,62843.0
2016-03-09 11:10:00,14.69,14.69,14.67,14.68,32972.0,14.69,14.69,14.67,14.68,32972.0
2016-03-09 11:15:00,14.68,14.68,14.63,14.64,52427.0,14.68,14.68,14.63,14.64,52427.0
2016-03-09 11:20:00,14.64,14.67,14.63,14.66,113949.0,14.64,14.67,14.63,14.66,113949.0
2016-03-09 11:25:00,14.67,14.67,14.65,14.67,68276.0,14.67,14.67,14.65,14.67,68276.0
2016-03-09 11:30:00,14.67,14.67,14.62,14.64,51715.0,14.67,14.67,14.62,14.64,51715.0
2016-03-09 11:35:00,14.64,14.66,14.63,14.65,83340.0,14.64,14.66,14.63,14.65,83340.0
2016-03-09 11:40:00,14.65,14.65,14.62,14.63,94988.0,14.65,14.65,14.62,14.63,94988.0
2016-03-09 11:45:00,14.63,14.64,14.61,14.61,25892.0,14.63,14.64,14.61,14.61,25892.0
2016-03-09 11:50:00,14.62,14.63,14.6,14.62,128537.0,14.62,14.63,14.6,14.62,128537.0
2016-03-09 11:55:00,14.63,14.64,14.62,14.63,38815.0,14.63,14.64,14.62,14.63,38815.0
2016-03-09 12:00:00,14.63,14.65,14.61,14.64,71799.0,14.63,14.65,14.61,14.64,71799.0
2016-03-09 12:05:00,14.63,14.64,14.63,14.64,16602.0,14.63,14.64,14.63,14.64,16602.0
2016-03-09 12:10:00,14.64,14.64,14.62,14.64,39615.0,14.64,14.64,14.62,14.64,39615.0
2016-03-09 12:15:00,14.64,14.64,14.63,14.64,19207.0,14.64,14.64,14.63,14.64,19207.0
2016-03-09 12:20:00,14.64,14.64,14.62,14.63,17090.0,14.64,14.64,14.62,14.63,17090.0
2016-03-09 12:25:00,14.63,14.64,14.62,14.63,55647.0,14.63,14.64,14.62,14.63,55647.0
2016-03-09 12:30:00,14.64,14.64,14.62,14.64,31569.0,14.64,14.64,14.62,14.64,31569.0
2016-03-09 12:35:00,14.65,14.66,14.64,14.65,42915.0,14.65,14.66,14.64,14.65,42915.0
2016-03-09 12:40:00,14.65,14.66,14.62,14.63,92073.0,14.65,14.66,14.62,14.63,92073.0
2016-03-09 12:45:00,14.63,14.63,14.61,14.63,35229.0,14.63,14.63,14.61,14.63,35229.0
2016-03-09 12:50:00,14.62,14.63,14.62,14.63,39283.0,14.62,14.63,14.62,14.63,39283.0
2016-03-09 12:55:00,14.63,14.64,14.61,14.61,31713.0,14.63,14.64,14.61,14.61,31713.0
2016-03-09 13:00:00,14.62,14.62,14.6,14.61,22202.0,14.62,14.62,14.6,14.61,22202.0
2016-03-09 13:05:00,14.61,14.65,14.61,14.64,71133.0,14.61,14.65,14.61,14.64,71133.0
2016-03-09 13:10:00,14.64,14.65,14.62,14.64,93347.0,14.64,14.65,14.62,14.64,93347.0
2016-03-09 13:15:00,14.64,14.66,14.63,14.64,78174.0,14.64,14.66,14.63,14.64,78174.0
2016-03-09 13:20:00,14.63,14.63,14.61,14.61,19270.0,14.63,14.63,14.61,14.61,19270.0
2016-03-09 13:25:00,14.61,14.63,14.61,14.61,47281.0,14.61,14.63,14.61,14.61,47281.0
2016-03-09 13:30:00,14.62,14.62,14.61,14.62,9000.0,14.62,14.62,14.61,14.62,9000.0
2016-03-09 13:35:00,14.62,14.62,14.61,14.62,15799.0,14.62,14.62,14.61,14.62,15799.0
2016-03-09 13:40:00,14.62,14.62,14.6,14.61,90397.0,14.62,14.62,14.6,14.61,90397.0
2016-03-09 13:45:00,14.61,14.61,14.6,14.61,18260.0,14.61,14.61,14.6,14.61,18260.0
2016-03-09 13:50:00,14.61,14.61,14.6,14.6,25720.0,14.61,14.61,14.6,14.6,25720.0
2016-03-09 13:55:00,14.61,14.61,14.58,14.59,67197.0,14.61,14.61,14.58,14.59,67197.0
2016-03-09 14:00:00,14.59,14.59,14.58,14.58,16371.0,14.59,14.59,14.58,14.58,16371.0
2016-03-09 14:05:00,14.59,14.59,14.58,14.58,16715.0,14.59,14.59,14.58,14.58,16715.0
2016-03-09 14:10:00,14.58,14.58,14.57,14.58,45100.0,14.58,14.58,14.57,14.58,45100.0
2016-03-09 14:15:00,14.57,14.58,14.56,14.56,19341.0,14.57,14.58,14.56,14.56,19341.0
2016-03-09 14:20:00,14.56,14.58,14.56,14.58,31895.0,14.56,14.58,14.56,14.58,31895.0
2016-03-09 14:25:00,14.58,14.58,14.57,14.58,19961.0,14.58,14.58,14.57,14.58,19961.0
2016-03-09 14:30:00,14.58,14.58,14.55,14.56,16932.0,14.58,14.58,14.55,14.56,16932.0
2016-03-09 14:35:00,14.56,14.57,14.55,14.57,32308.0,14.56,14.57,14.55,14.57,32308.0
2016-03-09 14:40:00,14.57,14.58,14.56,14.56,24190.0,14.57,14.58,14.56,14.56,24190.0
2016-03-09 14:45:00,14.56,14.57,14.56,14.56,18631.0,14.56,14.57,14.56,14.56,18631.0
2016-03-09 14:50:00,14.57,14.57,14.56,14.57,33094.0,14.57,14.57,14.56,14.57,33094.0
2016-03-09 14:55:00,14.57,14.59,14.57,14.59,52015.0,14.57,14.59,14.57,14.59,52015.0
2016-03-09 15:00:00,14.59,14.59,14.56,14.56,40076.0,14.59,14.59,14.56,14.56,40076.0
2016-03-09 15:05:00,14.57,14.58,14.56,14.57,41486.0,14.57,14.58,14.56,14.57,41486.0
2016-03-09 15:10:00,14.57,14.57,14.56,14.57,41609.0,14.57,14.57,14.56,14.57,41609.0
2016-03-09 15:15:00,14.57,14.57,14.56,14.56,29224.0,14.57,14.57,14.56,14.56,29224.0
2016-03-09 15:20:00,14.56,14.57,14.56,14.56,39304.0,14.56,14.57,14.56,14.56,39304.0
2016-03-09 15:25:00,14.56,14.57,14.56,14.57,21164.0,14.56,14.57,14.56,14.57,21164.0
2016-03-09 15:30:00,14.56,14.57,14.54,14.55,103476.0,14.56,14.57,14.54,14.55,103476.0
2016-03-09 15:35:00,14.54,14.55,14.54,14.55,32299.0,14.54,14.55,14.54,14.55,32299.0
2016-03-09 15:40:00,14.54,14.55,14.53,14.54,71105.0,14.54,14.55,14.53,14.54,71105.0
2016-03-09 15:45:00,14.53,14.54,14.52,14.54,118414.0,14.53,14.54,14.52,14.54,118414.0
2016-03-09 15:50:00,14.54,14.54,14.53,14.54,86683.0,14.54,14.54,14.53,14.54,86683.0
2016-03-09 15:55:00,14.54,14.55,14.53,14.54,287134.0,14.54,14.55,14.53,14.54,287134.0
2016-03-10 09:30:00,14.72,14.75,14.7,14.73,513058.0,14.72,14.75,14.7,14.73,513058.0
2016-03-10 09:35:00,14.74,14.77,14.71,14.72,284032.0,14.74,14.77,14.71,14.72,284032.0
2016-03-10 09:40:00,14.72,14.75,14.72,14.75,322370.0,14.72,14.75,14.72,14.75,322370.0
2016-03-10 09:45:00,14.74,14.79,14.73,14.76,339579.0,14.74,14.79,14.73,14.76,339579.0
2016-03-10 09:50:00,14.77,14.79,14.76,14.77,250039.0,14.77,14.79,14.76,14.77,250039.0
2016-03-10 09:55:00,14.77,14.78,14.74,14.77,155866.0,14.77,14.78,14.74,14.77,155866.0
2016-03-10 10:00:00,14.77,14.83,14.77,14.81,414602.0,14.77,14.83,14.77,14.81,414602.0
2016-03-10 10:05:00,14.82,14.89,14.81,14.89,746304.0,14.82,14.89,14.81,14.89,746304.0
2016-03-10 10:10:00,14.9,14.9,14.82,14.84,301583.0,14.9,14.9,14.82,14.84,301583.0
2016-03-10 10:15:00,14.84,14.85,14.82,14.84,187473.0,14.84,14.85,14.82,14.84,187473.0
2016-03-10 10:20:00,14.84,14.87,14.83,14.84,152604.0,14.84,14.87,14.83,14.84,152604.0
2016-03-10 10:25:00,14.84,14.85,14.81,14.81,39385.0,14.84,14.85,14.81,14.81,39385.0
2016-03-10 10:30:00,14.82,14.85,14.81,14.83,164025.0,14.82,14.85,14.81,14.83,164025.0
2016-03-10 10:35:00,14.83,14.85,14.82,14.84,125985.0,14.83,14.85,14.82,14.84,125985.0
2016-03-10 10:40:00,14.83,14.84,14.79,14.8,150033.0,14.83,14.84,14.79,14.8,150033.0
2016-03-10 10:45:00,14.8,14.83,14.8,14.82,75225.0,14.8,14.83,14.8,14.82,75225.0
2016-03-10 10:50:00,14.82,14.84,14.81,14.83,68687.0,14.82,14.84,14.81,14.83,68687.0
2016-03-10 10:55:00,14.83,14.85,14.82,14.85,95905.0,14.83,14.85,14.82,14.85,95905.0
2016-03-10 11:00:00,14.85,14.85,14.82,14.83,54524.0,14.85,14.85,14.82,14.83,54524.0
2016-03-10 11:05:00,14.83,14.84,14.76,14.78,388486.0,14.83,14.84,14.76,14.78,388486.0
2016-03-10 11:10:00,14.78,14.8,14.77,14.79,60649.0,14.78,14.8,14.77,14.79,60649.0
2016-03-10 11:15:00,14.79,14.8,14.78,14.79,63979.0,14.79,14.8,14.78,14.79,63979.0
2016-03-10 11:20:00,14.79,14.8,14.77,14.78,94107.0,14.79,14.8,14.77,14.78,94107.0
2016-03-10 11:25:00,14.78,14.79,14.73,14.74,115400.0,14.78,14.79,14.73,14.74,115400.0
2016-03-10 11:30:00,14.74,14.75,14.72,14.75,119403.0,14.74,14.75,14.72,14.75,119403.0
2016-03-10 11:35:00,14.75,14.76,14.73,14.74,67270.0,14.75,14.76,14.73,14.74,67270.0
2016-03-10 11:40:00,14.74,14.75,14.74,14.75,74968.0,14.74,14.75,14.74,14.75,74968.0
2016-03-10 11:45:00,14.76,14.77,14.75,14.75,76439.0,14.76,14.77,14.75,14.75,76439.0
2016-03-10 11:50:00,14.76,14.77,14.74,14.76,57413.0,14.76,14.77,14.74,14.76,57413.0
2016-03-10 11:55:00,14.75,14.79,14.75,14.79,51250.0,14.75,14.79,14.75,14.79,51250.0
2016-03-10 12:00:00,14.8,14.82,14.77,14.77,152759.0,14.8,14.82,14.77,14.77,152759.0
2016-03-10 12:05:00,14.78,14.8,14.77,14.79,83731.0,14.78,14.8,14.77,14.79,83731.0
2016-03-10 12:10:00,14.79,14.79,14.78,14.79,14380.0,14.79,14.79,14.78,14.79,14380.0
2016-03-10 12:15:00,14.79,14.79,14.77,14.78,49945.0,14.79,14.79,14.77,14.78,49945.0
2016-03-10 12:20:00,14.79,14.81,14.79,14.81,50343.0,14.79,14.81,14.79,14.81,50343.0
2016-03-10 12:25:00,14.8,14.81,14.78,14.79,44201.0,14.8,14.81,14.78,14.79,44201.0
2016-03-10 12:30:00,14.79,14.82,14.78,14.81,50459.0,14.79,14.82,14.78,14.81,50459.0
2016-03-10 12:35:00,14.81,14.82,14.8,14.8,507612.0,14.81,14.82,14.8,14.8,507612.0
2016-03-10 12:40:00,14.81,14.83,14.8,14.81,62331.0,14.81,14.83,14.8,14.81,62331.0
2016-03-10 12:45:00,14.82,14.82,14.79,14.81,76027.0,14.82,14.82,14.79,14.81,76027.0
2016-03-10 12:50:00,14.81,14.82,14.8,14.8,31124.0,14.81,14.82,14.8,14.8,31124.0
2016-03-10 12:55:00,14.8,14.81,14.79,14.81,45214.0,14.8,14.81,14.79,14.81,45214.0
2016-03-10 13:00:00,14.81,14.82,14.78,14.79,64413.0,14.81,14.82,14.78,14.79,64413.0
2016-03-10 13:05:00,14.79,14.8,14.78,14.8,54300.0,14.79,14.8,14.78,14.8,54300.0
2016-03-10 13:10:00,14.8,14.82,14.79,14.82,39882.0,14.8,14.82,14.79,14.82,39882.0
2016-03-10 13:15:00,14.82,14.82,14.8,14.8,59559.0,14.82,14.82,14.8,14.8,59559.0
2016-03-10 13:20:00,14.8,14.81,14.78,14.79,74602.0,14.8,14.81,14.78,14.79,74602.0
2016-03-10 13:25:00,14.79,14.8,14.78,14.8,43184.0,14.79,14.8,14.78,14.8,43184.0
2016-03-10 13:30:00,14.79,14.82,14.79,14.82,364756.0,14.79,14.82,14.79,14.82,364756.0
2016-03-10 13:35:00,14.82,14.83,14.81,14.83,71444.0,14.82,14.83,14.81,14.83,71444.0
2016-03-10 13:40:00,14.82,14.83,14.82,14.82,160200.0,14.82,14.83,14.82,14.82,160200.0
2016-03-10 13:45:00,14.83,14.84,14.82,14.84,62130.0,14.83,14.84,14.82,14.84,62130.0
2016-03-10 13:50:00,14.84,14.84,14.82,14.82,62501.0,14.84,14.84,14.82,14.82,62501.0
2016-03-10 13:55:00,14.82,14.82,14.8,14.81,120825.0,14.82,14.82,14.8,14.81,120825.0
2016-03-10 14:00:00,14.81,14.82,14.8,14.81,14676.0,14.81,14.82,14.8,14.81,14676.0
2016-03-10 14:05:00,14.82,14.83,14.81,14.83,26775.0,14.82,14.83,14.81,14.83,26775.0
2016-03-10 14:10:00,14.83,14.84,14.82,14.84,31391.0,14.83,14.84,14.82,14.84,31391.0
2016-03-10 14:15:00,14.83,14.83,14.82,14.83,12632.0,14.83,14.83,14.82,14.83,12632.0
2016-03-10 14:20:00,14.82,14.85,14.82,14.84,196567.0,14.82,14.85,14.82,14.84,196567.0
2016-03-10 14:25:00,14.84,14.85,14.83,14.83,44745.0,14.84,14.85,14.83,14.83,44745.0
2016-03-10 14:30:00,14.84,14.84,14.82,14.83,45835.0,14.84,14.84,14.82,14.83,45835.0
2016-03-10 14:35:00,14.84,14.86,14.83,14.86,80351.0,14.84,14.86,14.83,14.86,80351.0
2016-03-10 14:40:00,14.86,14.86,14.82,14.82,117665.0,14.86,14.86,14.82,14.82,117665.0
2016-03-10 14:45:00,14.82,14.83,14.81,14.81,58886.0,14.82,14.83,14.81,14.81,58886.0
2016-03-10 14:50:00,14.81,14.82,14.8,14.8,154294.0,14.81,14.82,14.8,14.8,154294.0
2016-03-10 14:55:00,14.8,14.81,14.79,14.8,258836.0,14.8,14.81,14.79,14.8,258836.0
2016-03-10 15:00:00,14.79,14.82,14.78,14.82,417617.0,14.79,14.82,14.78,14.82,417617.0
2016-03-10 15:05:00,14.82,14.84,14.81,14.82,162576.0,14.82,14.84,14.81,14.82,162576.0
2016-03-10 15:10:00,14.82,14.83,14.81,14.81,164359.0,14.82,14.83,14.81,14.81,164359.0
2016-03-10 15:15:00,14.81,14.82,14.8,14.81,54308.0,14.81,14.82,14.8,14.81,54308.0
2016-03-10 15:20:00,14.82,14.82,14.81,14.82,115474.0,14.82,14.82,14.81,14.82,115474.0
2016-03-10 15:25:00,14.82,14.83,14.8,14.81,141550.0,14.82,14.83,14.8,14.81,141550.0
2016-03-10 15:30:00,14.81,14.83,14.8,14.82,102338.0,14.81,14.83,14.8,14.82,102338.0
2016-03-10 15:35:00,14.81,14.83,14.81,14.83,59488.0,14.81,14.83,14.81,14.83,59488.0
2016-03-10 15:40:00,14.83,14.84,14.82,14.84,77699.0,14.83,14.84,14.82,14.84,77699.0
2016-03-10 15:45:00,14.83,14.84,14.83,14.84,194845.0,14.83,14.84,14.83,14.84,194845.0
2016-03-10 15:50:00,14.84,14.84,14.83,14.84,265450.0,14.84,14.84,14.83,14.84,265450.0
2016-03-10 15:55:00,14.83,14.84,14.82,14.82,558705.0,14.83,14.84,14.82,14.82,558705.0
2016-03-11 09:30:00,14.87,14.88,14.85,14.86,301758.0,14.87,14.88,14.85,14.86,301758.0
2016-03-11 09:35:00,14.87,14.9,14.86,14.88,190535.0,14.87,14.9,14.86,14.88,190535.0
2016-03-11 09:40:00,14.87,14.89,14.86,14.89,179977.0,14.87,14.89,14.86,14.89,179977.0
2016-03-11 09:45:00,14.89,14.92,14.88,14.91,154112.0,14.89,14.92,14.88,14.91,154112.0
2016-03-11 09:50:00,14.9,14.9,14.88,14.88,126928.0,14.9,14.9,14.88,14.88,126928.0
2016-03-11 09:55:00,14.88,14.9,14.85,14.86,141522.0,14.88,14.9,14.85,14.86,141522.0
2016-03-11 10:00:00,14.86,14.89,14.83,14.88,108090.0,14.86,14.89,14.83,14.88,108090.0
2016-03-11 10:05:00,14.88,14.9,14.87,14.89,101066.0,14.88,14.9,14.87,14.89,101066.0
2016-03-11 10:10:00,14.89,14.89,14.86,14.86,145109.0,14.89,14.89,14.86,14.86,145109.0
2016-03-11 10:15:00,14.86,14.88,14.83,14.85,130945.0,14.86,14.88,14.83,14.85,130945.0
2016-03-11 10:20:00,14.84,14.85,14.78,14.79,458797.0,14.84,14.85,14.78,14.79,458797.0
2016-03-11 10:25:00,14.78,14.8,14.77,14.79,142345.0,14.78,14.8,14.77,14.79,142345.0
2016-03-11 10:30:00,14.79,14.82,14.78,14.82,90973.0,14.79,14.82,14.78,14.82,90973.0
2016-03-11 10:35:00,14.81,14.84,14.81,14.83,114949.0,14.81,14.84,14.81,14.83,114949.0
2016-03-11 10:40:00,14.82,14.86,14.82,14.85,86018.0,14.82,14.86,14.82,14.85,86018.0
2016-03-11 10:45:00,14.85,14.85,14.83,14.83,170809.0,14.85,14.85,14.83,14.83,170809.0
2016-03-11 10:50:00,14.84,14.85,14.82,14.85,89804.0,14.84,14.85,14.82,14.85,89804.0
2016-03-11 10:55:00,14.84,14.87,14.84,14.85,99216.0,14.84,14.87,14.84,14.85,99216.0
2016-03-11 11:00:00,14.86,14.87,14.85,14.86,47827.0,14.86,14.87,14.85,14.86,47827.0
2016-03-11 11:05:00,14.87,14.88,14.85,14.85,80241.0,14.87,14.88,14.85,14.85,80241.0
2016-03-11 11:10:00,14.86,14.87,14.84,14.85,78592.0,14.86,14.87,14.84,14.85,78592.0
2016-03-11 11:15:00,14.85,14.86,14.83,14.85,54991.0,14.85,14.86,14.83,14.85,54991.0
2016-03-11 11:20:00,14.85,14.86,14.84,14.86,85901.0,14.85,14.86,14.84,14.86,85901.0
2016-03-11 11:25:00,14.86,14.87,14.84,14.86,138093.0,14.86,14.87,14.84,14.86,138093.0
2016-03-11 11:30:00,14.86,14.89,14.85,14.87,88610.0,14.86,14.89,14.85,14.87,88610.0
2016-03-11 11:35:00,14.87,14.88,14.85,14.88,87309.0,14.87,14.88,14.85,14.88,87309.0
2016-03-11 11:40:00,14.88,14.88,14.84,14.84,37181.0,14.88,14.88,14.84,14.84,37181.0
2016-03-11 11:45:00,14.85,14.87,14.84,14.86,45211.0,14.85,14.87,14.84,14.86,45211.0
2016-03-11 11:50:00,14.86,14.87,14.85,14.86,40513.0,14.86,14.87,14.85,14.86,40513.0
2016-03-11 11:55:00,14.86,14.87,14.85,14.86,28978.0,14.86,14.87,14.85,14.86,28978.0
2016-03-11 12:00:00,14.86,14.86,14.85,14.85,25690.0,14.86,14.86,14.85,14.85,25690.0
2016-03-11 12:05:00,14.86,14.86,14.84,14.85,125768.0,14.86,14.86,14.84,14.85,125768.0
2016-03-11 12:10:00,14.84,14.86,14.84,14.85,41222.0,14.84,14.86,14.84,14.85,41222.0
2016-03-11 12:15:00,14.86,14.87,14.85,14.87,22011.0,14.86,14.87,14.85,14.87,22011.0
2016-03-11 12:20:00,14.87,14.88,14.86,14.87,29737.0,14.87,14.88,14.86,14.87,29737.0
2016-03-11 12:25:00,14.87,14.87,14.86,14.87,25999.0,14.87,14.87,14.86,14.87,25999.0
2016-03-11 12:30:00,14.87,14.87,14.86,14.87,63136.0,14.87,14.87,14.86,14.87,63136.0
2016-03-11 12:35:00,14.86,14.87,14.86,14.87,9675.0,14.86,14.87,14.86,14.87,9675.0
2016-03-11 12:40:00,14.87,14.87,14.86,14.87,68503.0,14.87,14.87,14.86,14.87,68503.0
2016-03-11 12:45:00,14.87,14.87,14.85,14.86,46399.0,14.87,14.87,14.85,14.86,46399.0
2016-03-11 12:50:00,14.86,14.87,14.85,14.87,19387.0,14.86,14.87,14.85,14.87,19387.0
2016-03-11 12:55:00,14.87,14.88,14.86,14.88,10646.0,14.87,14.88,14.86,14.88,10646.0
2016-03-11 13:00:00,14.87,14.88,14.87,14.87,18917.0,14.87,14.88,14.87,14.87,18917.0
2016-03-11 13:05:00,14.88,14.88,14.86,14.87,52557.0,14.88,14.88,14.86,14.87,52557.0
2016-03-11 13:10:00,14.86,14.87,14.85,14.86,39840.0,14.86,14.87,14.85,14.86,39840.0
2016-03-11 13:15:00,14.86,14.86,14.84,14.84,39750.0,14.86,14.86,14.84,14.84,39750.0
2016-03-11 13:20:00,14.85,14.85,14.83,14.85,88209.0,14.85,14.85,14.83,14.85,88209.0
2016-03-11 13:25:00,14.85,14.85,14.84,14.85,12904.0,14.85,14.85,14.84,14.85,12904.0
2016-03-11 13:30:00,14.85,14.86,14.84,14.86,29015.0,14.85,14.86,14.84,14.86,29015.0
2016-03-11 13:35:00,14.86,14.86,14.85,14.86,17039.0,14.86,14.86,14.85,14.86,17039.0
2016-03-11 13:40:00,14.86,14.86,14.85,14.86,12245.0,14.86,14.86,14.85,14.86,12245.0
2016-03-11 13:45:00,14.86,14.87,14.85,14.86,53529.0,14.86,14.87,14.85,14.86,53529.0
2016-03-11 13:50:00,14.86,14.87,14.85,14.86,43736.0,14.86,14.87,14.85,14.86,43736.0
2016-03-11 13:55:00,14.86,14.86,14.85,14.85,17119.0,14.86,14.86,14.85,14.85,17119.0
2016-03-11 14:00:00,14.86,14.88,14.86,14.88,32107.0,14.86,14.88,14.86,14.88,32107.0
2016-03-11 14:05:00,14.88,14.89,14.87,14.89,72759.0,14.88,14.89,14.87,14.89,72759.0
2016-03-11 14:10:00,14.89,14.89,14.87,14.88,44673.0,14.89,14.89,14.87,14.88,44673.0
2016-03-11 14:15:00,14.88,14.88,14.86,14.87,30819.0,14.88,14.88,14.86,14.87,30819.0
2016-03-11 14:20:00,14.87,14.87,14.86,14.87,22692.0,14.87,14.87,14.86,14.87,22692.0
2016-03-11 14:25:00,14.86,14.88,14.86,14.87,23760.0,14.86,14.88,14.86,14.87,23760.0
2016-03-11 14:30:00,14.88,14.88,14.87,14.87,12050.0,14.88,14.88,14.87,14.87,12050.0
2016-03-11 14:35:00,14.88,14.88,14.87,14.87,33223.0,14.88,14.88,14.87,14.87,33223.0
2016-03-11 14:40:00,14.88,14.88,14.87,14.87,27828.0,14.88,14.88,14.87,14.87,27828.0
2016-03-11 14:45:00,14.87,14.88,14.86,14.87,50759.0,14.87,14.88,14.86,14.87,50759.0
2016-03-11 14:50:00,14.87,14.87,14.85,14.86,40611.0,14.87,14.87,14.85,14.86,40611.0
2016-03-11 14:55:00,14.85,14.86,14.85,14.86,26647.0,14.85,14.86,14.85,14.86,26647.0
2016-03-11 15:00:00,14.86,14.86,14.85,14.86,23827.0,14.86,14.86,14.85,14.86,23827.0
2016-03-11 15:05:00,14.86,14.86,14.81,14.81,163300.0,14.86,14.86,14.81,14.81,163300.0
2016-03-11 15:10:00,14.81,14.83,14.81,14.82,33817.0,14.81,14.83,14.81,14.82,33817.0
2016-03-11 15:15:00,14.82,14.82,14.8,14.82,209523.0,14.82,14.82,14.8,14.82,209523.0
2016-03-11 15:20:00,14.82,14.83,14.78,14.79,135643.0,14.82,14.83,14.78,14.79,135643.0
2016-03-11 15:25:00,14.79,14.8,14.77,14.79,186275.0,14.79,14.8,14.77,14.79,186275.0
2016-03-11 15:30:00,14.8,14.8,14.79,14.8,42176.0,14.8,14.8,14.79,14.8,42176.0
2016-03-11 15:35:00,14.79,14.8,14.76,14.77,118118.0,14.79,14.8,14.76,14.77,118118.0
2016-03-11 15:40:00,14.78,14.79,14.76,14.76,192498.0,14.78,14.79,14.76,14.76,192498.0
2016-03-11 15:45:00,14.77,14.77,14.76,14.77,160602.0,14.77,14.77,14.76,14.77,160602.0
2016-03-11 15:50:00,14.77,14.77,14.74,14.74,319635.0,14.77,14.77,14.74,14.74,319635.0
2016-03-11 15:55:00,14.74,14.75,14.72,14.73,355852.0,14.74,14.75,14.72,14.73,355852.0
2016-03-14 09:30:00,15.03,15.04,14.98,15.0,521405.0,15.03,15.04,14.98,15.0,521405.0
2016-03-14 09:35:00,15.0,15.01,14.87,14.9,411448.0,15.0,15.01,14.87,14.9,411448.0
2016-03-14 09:40:00,14.9,14.92,14.87,14.87,250731.0,14.9,14.92,14.87,14.87,250731.0
2016-03-14 09:45:00,14.86,14.87,14.81,14.84,480739.0,14.86,14.87,14.81,14.84,480739.0
2016-03-14 09:50:00,14.84,14.84,14.78,14.78,162549.0,14.84,14.84,14.78,14.78,162549.0
2016-03-14 09:55:00,14.79,14.81,14.76,14.8,383266.0,14.79,14.81,14.76,14.8,383266.0
2016-03-14 10:00:00,14.79,14.8,14.76,14.77,130809.0,14.79,14.8,14.76,14.77,130809.0
2016-03-14 10:05:00,14.77,14.81,14.75,14.81,152339.0,14.77,14.81,14.75,14.81,152339.0
2016-03-14 10:10:00,14.8,14.82,14.78,14.81,83052.0,14.8,14.82,14.78,14.81,83052.0
2016-03-14 10:15:00,14.81,14.82,14.78,14.79,73790.0,14.81,14.82,14.78,14.79,73790.0
2016-03-14 10:20:00,14.79,14.8,14.77,14.79,62517.0,14.79,14.8,14.77,14.79,62517.0
2016-03-14 10:25:00,14.79,14.82,14.78,14.81,205902.0,14.79,14.82,14.78,14.81,205902.0
2016-03-14 10:30:00,14.8,14.82,14.79,14.81,190818.0,14.8,14.82,14.79,14.81,190818.0
2016-03-14 10:35:00,14.82,14.82,14.8,14.81,46993.0,14.82,14.82,14.8,14.81,46993.0
2016-03-14 10:40:00,14.82,14.83,14.8,14.81,39712.0,14.82,14.83,14.8,14.81,39712.0
2016-03-14 10:45:00,14.81,14.82,14.78,14.79,110519.0,14.81,14.82,14.78,14.79,110519.0
2016-03-14 10:50:00,14.78,14.79,14.66,14.71,377894.0,14.78,14.79,14.66,14.71,377894.0
2016-03-14 10:55:00,14.71,14.71,14.65,14.68,136307.0,14.71,14.71,14.65,14.68,136307.0
2016-03-14 11:00:00,14.67,14.7,14.66,14.68,237707.0,14.67,14.7,14.66,14.68,237707.0
2016-03-14 11:05:00,14.68,14.71,14.68,14.69,216152.0,14.68,14.71,14.68,14.69,216152.0
2016-03-14 11:10:00,14.69,14.71,14.67,14.7,136116.0,14.69,14.71,14.67,14.7,136116.0
2016-03-14 11:15:00,14.7,14.73,14.69,14.73,145608.0,14.7,14.73,14.69,14.73,145608.0
2016-03-14 11:20:00,14.72,14.72,14.67,14.68,130192.0,14.72,14.72,14.67,14.68,130192.0
2016-03-14 11:25:00,14.69,14.71,14.69,14.7,65852.0,14.69,14.71,14.69,14.7,65852.0
2016-03-14 11:30:00,14.7,14.71,14.69,14.7,40427.0,14.7,14.71,14.69,14.7,40427.0
2016-03-14 11:35:00,14.7,14.71,14.69,14.7,153128.0,14.7,14.71,14.69,14.7,153128.0
2016-03-14 11:40:00,14.7,14.71,14.68,14.7,92188.0,14.7,14.71,14.68,14.7,92188.0
2016-03-14 11:45:00,14.7,14.7,14.68,14.69,113171.0,14.7,14.7,14.68,14.69,113171.0
2016-03-14 11:50:00,14.7,14.71,14.69,14.7,90523.0,14.7,14.71,14.69,14.7,90523.0
2016-03-14 11:55:00,14.7,14.72,14.68,14.72,175163.0,14.7,14.72,14.68,14.72,175163.0
2016-03-14 12:00:00,14.73,14.73,14.7,14.7,93933.0,14.73,14.73,14.7,14.7,93933.0
2016-03-14 12:05:00,14.7,14.73,14.7,14.73,123434.0,14.7,14.73,14.7,14.73,123434.0
2016-03-14 12:10:00,14.72,14.73,14.71,14.71,29701.0,14.72,14.73,14.71,14.71,29701.0
2016-03-14 12:15:00,14.72,14.73,14.71,14.72,20548.0,14.72,14.73,14.71,14.72,20548.0
2016-03-14 12:20:00,14.72,14.73,14.7,14.71,43490.0,14.72,14.73,14.7,14.71,43490.0
2016-03-14 12:25:00,14.71,14.72,14.7,14.71,55385.0,14.71,14.72,14.7,14.71,55385.0
2016-03-14 12:30:00,14.72,14.73,14.71,14.73,66682.0,14.72,14.73,14.71,14.73,66682.0
2016-03-14 12:35:00,14.72,14.73,14.71,14.72,73112.0,14.72,14.73,14.71,14.72,73112.0
2016-03-14 12:40:00,14.71,14.71,14.7,14.71,42428.0,14.71,14.71,14.7,14.71,42428.0
2016-03-14 12:45:00,14.71,14.73,14.7,14.73,71130.0,14.71,14.73,14.7,14.73,71130.0
2016-03-14 12:50:00,14.73,14.75,14.72,14.75,34981.0,14.73,14.75,14.72,14.75,34981.0
2016-03-14 12:55:00,14.74,14.77,14.73,14.77,113809.0,14.74,14.77,14.73,14.77,113809.0
2016-03-14 13:00:00,14.76,14.78,14.73,14.75,136538.0,14.76,14.78,14.73,14.75,136538.0
2016-03-14 13:05:00,14.74,14.75,14.74,14.75,27700.0,14.74,14.75,14.74,14.75,27700.0
2016-03-14 13:10:00,14.75,14.75,14.73,14.73,15719.0,14.75,14.75,14.73,14.73,15719.0
2016-03-14 13:15:00,14.73,14.74,14.73,14.74,71592.0,14.73,14.74,14.73,14.74,71592.0
2016-03-14 13:20:00,14.74,14.77,14.73,14.76,54283.0,14.74,14.77,14.73,14.76,54283.0
2016-03-14 13:25:00,14.76,14.77,14.74,14.75,40332.0,14.76,14.77,14.74,14.75,40332.0
2016-03-14 13:30:00,14.74,14.76,14.74,14.74,77791.0,14.74,14.76,14.74,14.74,77791.0
2016-03-14 13:35:00,14.75,14.75,14.74,14.75,35654.0,14.75,14.75,14.74,14.75,35654.0
2016-03-14 13:40:00,14.75,14.75,14.73,14.73,18474.0,14.75,14.75,14.73,14.73,18474.0
2016-03-14 13:45:00,14.73,14.74,14.71,14.73,125792.0,14.73,14.74,14.71,14.73,125792.0
2016-03-14 13:50:00,14.72,14.73,14.71,14.71,32814.0,14.72,14.73,14.71,14.71,32814.0
2016-03-14 13:55:00,14.71,14.72,14.69,14.69,61156.0,14.71,14.72,14.69,14.69,61156.0
2016-03-14 14:00:00,14.7,14.71,14.69,14.7,80475.0,14.7,14.71,14.69,14.7,80475.0
2016-03-14 14:05:00,14.7,14.71,14.69,14.7,22631.0,14.7,14.71,14.69,14.7,22631.0
2016-03-14 14:10:00,14.7,14.7,14.68,14.68,69845.0,14.7,14.7,14.68,14.68,69845.0
2016-03-14 14:15:00,14.69,14.69,14.67,14.68,111765.0,14.69,14.69,14.67,14.68,111765.0
2016-03-14 14:20:00,14.67,14.69,14.67,14.68,74631.0,14.67,14.69,14.67,14.68,74631.0
2016-03-14 14:25:00,14.67,14.68,14.66,14.67,71392.0,14.67,14.68,14.66,14.67,71392.0
2016-03-14 14:30:00,14.67,14.68,14.66,14.68,356288.0,14.67,14.68,14.66,14.68,356288.0
2016-03-14 14:35:00,14.68,14.69,14.67,14.69,35073.0,14.68,14.69,14.67,14.69,35073.0
2016-03-14 14:40:00,14.69,14.69,14.68,14.68,19078.0,14.69,14.69,14.68,14.68,19078.0
2016-03-14 14:45:00,14.69,14.69,14.67,14.68,63292.0,14.69,14.69,14.67,14.68,63292.0
2016-03-14 14:50:00,14.68,14.69,14.67,14.67,30015.0,14.68,14.69,14.67,14.67,30015.0
2016-03-14 14:55:00,14.67,14.68,14.64,14.65,115379.0,14.67,14.68,14.64,14.65,115379.0
2016-03-14 15:00:00,14.64,14.65,14.59,14.59,217804.0,14.64,14.65,14.59,14.59,217804.0
2016-03-14 15:05:00,14.6,14.6,14.55,14.57,252601.0,14.6,14.6,14.55,14.57,252601.0
2016-03-14 15:10:00,14.57,14.6,14.56,14.59,151790.0,14.57,14.6,14.56,14.59,151790.0
2016-03-14 15:15:00,14.59,14.61,14.58,14.6,149806.0,14.59,14.61,14.58,14.6,149806.0
2016-03-14 15:20:00,14.6,14.61,14.59,14.6,269577.0,14.6,14.61,14.59,14.6,269577.0
2016-03-14 15:25:00,14.6,14.6,14.59,14.59,182068.0,14.6,14.6,14.59,14.59,182068.0
2016-03-14 15:30:00,14.6,14.6,14.59,14.6,214220.0,14.6,14.6,14.59,14.6,214220.0
2016-03-14 15:35:00,14.6,14.6,14.58,14.58,143139.0,14.6,14.6,14.58,14.58,143139.0
2016-03-14 15:40:00,14.58,14.59,14.56,14.57,139320.0,14.58,14.59,14.56,14.57,139320.0
2016-03-14 15:45:00,14.57,14.57,14.54,14.55,416491.0,14.57,14.57,14.54,14.55,416491.0
2016-03-14 15:50:00,14.55,14.57,14.54,14.56,449054.0,14.55,14.57,14.54,14.56,449054.0
2016-03-14 15:55:00,14.56,14.59,14.56,14.58,477439.0,14.56,14.59,14.56,14.58,477439.0
2016-03-15 09:30:00,14.52,14.52,14.49,14.51,247259.0,14.52,14.52,14.49,14.51,247259.0
2016-03-15 09:35:00,14.52,14.54,14.51,14.54,136145.0,14.52,14.54,14.51,14.54,136145.0
2016-03-15 09:40:00,14.54,14.56,14.52,14.53,141858.0,14.54,14.56,14.52,14.53,141858.0
2016-03-15 09:45:00,14.52,14.53,14.46,14.5,438893.0,14.52,14.53,14.46,14.5,438893.0
2016-03-15 09:50:00,14.5,14.52,14.5,14.51,54027.0,14.5,14.52,14.5,14.51,54027.0
2016-03-15 09:55:00,14.51,14.53,14.49,14.5,42375.0,14.51,14.53,14.49,14.5,42375.0
2016-03-15 10:00:00,14.5,14.53,14.5,14.53,50934.0,14.5,14.53,14.5,14.53,50934.0
2016-03-15 10:05:00,14.53,14.54,14.52,14.52,46048.0,14.53,14.54,14.52,14.52,46048.0
2016-03-15 10:10:00,14.53,14.53,14.5,14.51,188428.0,14.53,14.53,14.5,14.51,188428.0
2016-03-15 10:15:00,14.51,14.52,14.48,14.5,245284.0,14.51,14.52,14.48,14.5,245284.0
2016-03-15 10:20:00,14.5,14.54,14.49,14.51,55968.0,14.5,14.54,14.49,14.51,55968.0
2016-03-15 10:25:00,14.52,14.54,14.5,14.51,81991.0,14.52,14.54,14.5,14.51,81991.0
2016-03-15 10:30:00,14.5,14.52,14.48,14.5,54462.0,14.5,14.52,14.48,14.5,54462.0
2016-03-15 10:35:00,14.49,14.51,14.48,14.51,29979.0,14.49,14.51,14.48,14.51,29979.0
2016-03-15 10:40:00,14.51,14.52,14.5,14.52,66922.0,14.51,14.52,14.5,14.52,66922.0
2016-03-15 10:45:00,14.52,14.53,14.51,14.52,53576.0,14.52,14.53,14.51,14.52,53576.0
2016-03-15 10:50:00,14.52,14.54,14.51,14.54,39628.0,14.52,14.54,14.51,14.54,39628.0
2016-03-15 10:55:00,14.54,14.54,14.52,14.53,13036.0,14.54,14.54,14.52,14.53,13036.0
2016-03-15 11:00:00,14.53,14.54,14.52,14.54,31130.0,14.53,14.54,14.52,14.54,31130.0
2016-03-15 11:05:00,14.54,14.54,14.52,14.54,15648.0,14.54,14.54,14.52,14.54,15648.0
2016-03-15 11:10:00,14.54,14.55,14.52,14.54,50721.0,14.54,14.55,14.52,14.54,50721.0
2016-03-15 11:15:00,14.54,14.54,14.5,14.51,88058.0,14.54,14.54,14.5,14.51,88058.0
2016-03-15 11:20:00,14.51,14.51,14.48,14.5,80412.0,14.51,14.51,14.48,14.5,80412.0
2016-03-15 11:25:00,14.5,14.51,14.5,14.51,56361.0,14.5,14.51,14.5,14.51,56361.0
2016-03-15 11:30:00,14.51,14.52,14.51,14.52,27960.0,14.51,14.52,14.51,14.52,27960.0
2016-03-15 11:35:00,14.52,14.54,14.51,14.54,30100.0,14.52,14.54,14.51,14.54,30100.0
2016-03-15 11:40:00,14.54,14.55,14.53,14.55,27296.0,14.54,14.55,14.53,14.55,27296.0
2016-03-15 11:45:00,14.54,14.57,14.54,14.56,65992.0,14.54,14.57,14.54,14.56,65992.0
2016-03-15 11:50:00,14.56,14.56,14.55,14.55,22812.0,14.56,14.56,14.55,14.55,22812.0
2016-03-15 11:55:00,14.55,14.57,14.55,14.57,43956.0,14.55,14.57,14.55,14.57,43956.0
2016-03-15 12:00:00,14.57,14.58,14.55,14.56,34017.0,14.57,14.58,14.55,14.56,34017.0
2016-03-15 12:05:00,14.57,14.58,14.56,14.56,100780.0,14.57,14.58,14.56,14.56,100780.0
2016-03-15 12:10:00,14.56,14.57,14.53,14.54,39521.0,14.56,14.57,14.53,14.54,39521.0
2016-03-15 12:15:00,14.54,14.55,14.53,14.55,38303.0,14.54,14.55,14.53,14.55,38303.0
2016-03-15 12:20:00,14.55,14.55,14.53,14.54,42165.0,14.55,14.55,14.53,14.54,42165.0
2016-03-15 12:25:00,14.55,14.55,14.53,14.54,79788.0,14.55,14.55,14.53,14.54,79788.0
2016-03-15 12:30:00,14.54,14.55,14.53,14.53,19234.0,14.54,14.55,14.53,14.53,19234.0
2016-03-15 12:35:00,14.54,14.56,14.53,14.56,14732.0,14.54,14.56,14.53,14.56,14732.0
2016-03-15 12:40:00,14.55,14.56,14.54,14.55,22238.0,14.55,14.56,14.54,14.55,22238.0
2016-03-15 12:45:00,14.55,14.55,14.54,14.55,11042.0,14.55,14.55,14.54,14.55,11042.0
2016-03-15 12:50:00,14.55,14.55,14.54,14.55,12874.0,14.55,14.55,14.54,14.55,12874.0
2016-03-15 12:55:00,14.55,14.56,14.54,14.54,32915.0,14.55,14.56,14.54,14.54,32915.0
2016-03-15 13:00:00,14.55,14.55,14.54,14.55,23130.0,14.55,14.55,14.54,14.55,23130.0
2016-03-15 13:05:00,14.54,14.55,14.52,14.52,24951.0,14.54,14.55,14.52,14.52,24951.0
2016-03-15 13:10:00,14.53,14.54,14.51,14.54,62529.0,14.53,14.54,14.51,14.54,62529.0
2016-03-15 13:15:00,14.54,14.54,14.52,14.53,32806.0,14.54,14.54,14.52,14.53,32806.0
2016-03-15 13:20:00,14.53,14.54,14.51,14.52,59768.0,14.53,14.54,14.51,14.52,59768.0
2016-03-15 13:25:00,14.52,14.54,14.52,14.53,20164.0,14.52,14.54,14.52,14.53,20164.0
2016-03-15 13:30:00,14.53,14.54,14.52,14.53,34777.0,14.53,14.54,14.52,14.53,34777.0
2016-03-15 13:35:00,14.53,14.53,14.52,14.53,16701.0,14.53,14.53,14.52,14.53,16701.0
2016-03-15 13:40:00,14.53,14.54,14.52,14.54,11920.0,14.53,14.54,14.52,14.54,11920.0
2016-03-15 13:45:00,14.54,14.54,14.53,14.54,3200.0,14.54,14.54,14.53,14.54,3200.0
2016-03-15 13:50:00,14.54,14.54,14.53,14.53,7648.0,14.54,14.54,14.53,14.53,7648.0
2016-03-15 13:55:00,14.54,14.54,14.52,14.53,54686.0,14.54,14.54,14.52,14.53,54686.0
2016-03-15 14:00:00,14.53,14.53,14.52,14.53,9343.0,14.53,14.53,14.52,14.53,9343.0
2016-03-15 14:05:00,14.53,14.53,14.52,14.53,6771.0,14.53,14.53,14.52,14.53,6771.0
2016-03-15 14:10:00,14.53,14.53,14.51,14.51,29310.0,14.53,14.53,14.51,14.51,29310.0
2016-03-15 14:15:00,14.52,14.52,14.51,14.51,15050.0,14.52,14.52,14.51,14.51,15050.0
2016-03-15 14:20:00,14.52,14.52,14.51,14.52,6669.0,14.52,14.52,14.51,14.52,6669.0
2016-03-15 14:25:00,14.52,14.52,14.51,14.52,12170.0,14.52,14.52,14.51,14.52,12170.0
2016-03-15 14:30:00,14.51,14.52,14.51,14.52,6626.0,14.51,14.52,14.51,14.52,6626.0
2016-03-15 14:35:00,14.51,14.53,14.51,14.53,91621.0,14.51,14.53,14.51,14.53,91621.0
2016-03-15 14:40:00,14.52,14.53,14.52,14.53,9832.0,14.52,14.53,14.52,14.53,9832.0
2016-03-15 14:45:00,14.53,14.53,14.52,14.52,97468.0,14.53,14.53,14.52,14.52,97468.0
2016-03-15 14:50:00,14.52,14.53,14.52,14.53,23950.0,14.52,14.53,14.52,14.53,23950.0
2016-03-15 14:55:00,14.53,14.53,14.52,14.53,12222.0,14.53,14.53,14.52,14.53,12222.0
2016-03-15 15:00:00,14.52,14.53,14.52,14.52,27458.0,14.52,14.53,14.52,14.52,27458.0
2016-03-15 15:05:00,14.53,14.54,14.52,14.53,32065.0,14.53,14.54,14.52,14.53,32065.0
2016-03-15 15:10:00,14.54,14.54,14.53,14.53,17797.0,14.54,14.54,14.53,14.53,17797.0
2016-03-15 15:15:00,14.54,14.54,14.53,14.53,7874.0,14.54,14.54,14.53,14.53,7874.0
2016-03-15 15:20:00,14.54,14.55,14.53,14.54,81829.0,14.54,14.55,14.53,14.54,81829.0
2016-03-15 15:25:00,14.55,14.55,14.54,14.54,13345.0,14.55,14.55,14.54,14.54,13345.0
2016-03-15 15:30:00,14.55,14.55,14.54,14.55,21749.0,14.55,14.55,14.54,14.55,21749.0
2016-03-15 15:35:00,14.55,14.55,14.54,14.55,13618.0,14.55,14.55,14.54,14.55,13618.0
2016-03-15 15:40:00,14.55,14.55,14.54,14.55,27278.0,14.55,14.55,14.54,14.55,27278.0
2016-03-15 15:45:00,14.55,14.56,14.54,14.55,153318.0,14.55,14.56,14.54,14.55,153318.0
2016-03-15 15:50:00,14.55,14.56,14.55,14.55,93475.0,14.55,14.56,14.55,14.55,93475.0
2016-03-15 15:55:00,14.55,14.56,14.53,14.54,403144.0,14.55,14.56,14.53,14.54,403144.0
2016-03-16 09:30:00,14.51,14.51,14.49,14.5,84330.0,14.51,14.51,14.49,14.5,84330.0
2016-03-16 09:35:00,14.5,14.52,14.49,14.49,64800.0,14.5,14.52,14.49,14.49,64800.0
2016-03-16 09:40:00,14.49,14.52,14.49,14.51,58831.0,14.49,14.52,14.49,14.51,58831.0
2016-03-16 09:45:00,14.52,14.52,14.5,14.5,67390.0,14.52,14.52,14.5,14.5,67390.0
2016-03-16 09:50:00,14.51,14.53,14.5,14.51,57511.0,14.51,14.53,14.5,14.51,57511.0
2016-03-16 09:55:00,14.52,14.52,14.51,14.52,39458.0,14.52,14.52,14.51,14.52,39458.0
2016-03-16 10:00:00,14.53,14.54,14.52,14.52,37414.0,14.53,14.54,14.52,14.52,37414.0
2016-03-16 10:05:00,14.53,14.56,14.52,14.54,39854.0,14.53,14.56,14.52,14.54,39854.0
2016-03-16 10:10:00,14.55,14.58,14.54,14.57,19310.0,14.55,14.58,14.54,14.57,19310.0
2016-03-16 10:15:00,14.56,14.57,14.55,14.55,82393.0,14.56,14.57,14.55,14.55,82393.0
2016-03-16 10:20:00,14.55,14.57,14.54,14.57,62579.0,14.55,14.57,14.54,14.57,62579.0
2016-03-16 10:25:00,14.57,14.57,14.55,14.56,57458.0,14.57,14.57,14.55,14.56,57458.0
2016-03-16 10:30:00,14.56,14.57,14.54,14.54,67809.0,14.56,14.57,14.54,14.54,67809.0
2016-03-16 10:35:00,14.55,14.56,14.54,14.56,38403.0,14.55,14.56,14.54,14.56,38403.0
2016-03-16 10:40:00,14.55,14.58,14.55,14.56,11535.0,14.55,14.58,14.55,14.56,11535.0
2016-03-16 10:45:00,14.56,14.56,14.53,14.55,110991.0,14.56,14.56,14.53,14.55,110991.0
2016-03-16 10:50:00,14.55,14.56,14.53,14.54,88025.0,14.55,14.56,14.53,14.54,88025.0
2016-03-16 10:55:00,14.55,14.55,14.53,14.54,74975.0,14.55,14.55,14.53,14.54,74975.0
2016-03-16 11:00:00,14.54,14.55,14.52,14.52,32639.0,14.54,14.55,14.52,14.52,32639.0
2016-03-16 11:05:00,14.53,14.53,14.51,14.52,23282.0,14.53,14.53,14.51,14.52,23282.0
2016-03-16 11:10:00,14.52,14.53,14.52,14.53,11670.0,14.52,14.53,14.52,14.53,11670.0
2016-03-16 11:15:00,14.53,14.53,14.52,14.52,10725.0,14.53,14.53,14.52,14.52,10725.0
2016-03-16 11:20:00,14.53,14.53,14.52,14.53,5986.0,14.53,14.53,14.52,14.53,5986.0
2016-03-16 11:25:00,14.53,14.54,14.52,14.53,12576.0,14.53,14.54,14.52,14.53,12576.0
2016-03-16 11:30:00,14.52,14.53,14.51,14.53,13993.0,14.52,14.53,14.51,14.53,13993.0
2016-03-16 11:35:00,14.53,14.54,14.52,14.54,14083.0,14.53,14.54,14.52,14.54,14083.0
2016-03-16 11:40:00,14.54,14.54,14.52,14.52,11925.0,14.54,14.54,14.52,14.52,11925.0
2016-03-16 11:45:00,14.53,14.53,14.51,14.52,26714.0,14.53,14.53,14.51,14.52,26714.0
2016-03-16 11:50:00,14.52,14.53,14.51,14.52,20214.0,14.52,14.53,14.51,14.52,20214.0
2016-03-16 11:55:00,14.53,14.53,14.51,14.51,13744.0,14.53,14.53,14.51,14.51,13744.0
2016-03-16 12:00:00,14.51,14.53,14.51,14.53,23594.0,14.51,14.53,14.51,14.53,23594.0
2016-03-16 12:05:00,14.53,14.53,14.52,14.52,7700.0,14.53,14.53,14.52,14.52,7700.0
2016-03-16 12:10:00,14.53,14.53,14.51,14.51,38132.0,14.53,14.53,14.51,14.51,38132.0
2016-03-16 12:15:00,14.51,14.52,14.51,14.52,10943.0,14.51,14.52,14.51,14.52,10943.0
2016-03-16 12:20:00,14.52,14.52,14.5,14.51,20260.0,14.52,14.52,14.5,14.51,20260.0
2016-03-16 12:25:00,14.5,14.51,14.5,14.51,12948.0,14.5,14.51,14.5,14.51,12948.0
2016-03-16 12:30:00,14.51,14.51,14.5,14.51,8566.0,14.51,14.51,14.5,14.51,8566.0
2016-03-16 12:35:00,14.5,14.51,14.5,14.51,17451.0,14.5,14.51,14.5,14.51,17451.0
2016-03-16 12:40:00,14.51,14.51,14.48,14.49,46296.0,14.51,14.51,14.48,14.49,46296.0
2016-03-16 12:45:00,14.49,14.5,14.48,14.5,25813.0,14.49,14.5,14.48,14.5,25813.0
2016-03-16 12:50:00,14.5,14.5,14.49,14.49,7944.0,14.5,14.5,14.49,14.49,7944.0
2016-03-16 12:55:00,14.49,14.51,14.49,14.51,21106.0,14.49,14.51,14.49,14.51,21106.0
2016-03-16 13:00:00,14.51,14.51,14.5,14.5,20202.0,14.51,14.51,14.5,14.5,20202.0
2016-03-16 13:05:00,14.5,14.5,14.48,14.49,8835.0,14.5,14.5,14.48,14.49,8835.0
2016-03-16 13:10:00,14.48,14.49,14.48,14.49,20024.0,14.48,14.49,14.48,14.49,20024.0
2016-03-16 13:15:00,14.49,14.49,14.47,14.47,23873.0,14.49,14.49,14.47,14.47,23873.0
2016-03-16 13:20:00,14.48,14.48,14.47,14.47,6829.0,14.48,14.48,14.47,14.47,6829.0
2016-03-16 13:25:00,14.48,14.49,14.47,14.48,26191.0,14.48,14.49,14.47,14.48,26191.0
2016-03-16 13:30:00,14.48,14.49,14.48,14.48,12943.0,14.48,14.49,14.48,14.48,12943.0
2016-03-16 13:35:00,14.48,14.5,14.48,14.49,58739.0,14.48,14.5,14.48,14.49,58739.0
2016-03-16 13:40:00,14.49,14.5,14.49,14.5,8100.0,14.49,14.5,14.49,14.5,8100.0
2016-03-16 13:45:00,14.5,14.5,14.48,14.48,17428.0,14.5,14.5,14.48,14.48,17428.0
2016-03-16 13:50:00,14.48,14.49,14.47,14.48,22101.0,14.48,14.49,14.47,14.48,22101.0
2016-03-16 13:55:00,14.49,14.5,14.49,14.5,84478.0,14.49,14.5,14.49,14.5,84478.0
2016-03-16 14:00:00,14.5,14.64,14.49,14.61,483456.0,14.5,14.64,14.49,14.61,483456.0
2016-03-16 14:05:00,14.62,14.7,14.61,14.67,438706.0,14.62,14.7,14.61,14.67,438706.0
2016-03-16 14:10:00,14.68,14.72,14.67,14.7,312421.0,14.68,14.72,14.67,14.7,312421.0
2016-03-16 14:15:00,14.71,14.72,14.68,14.7,354483.0,14.71,14.72,14.68,14.7,354483.0
2016-03-16 14:20:00,14.7,14.79,14.69,14.79,420608.0,14.7,14.79,14.69,14.79,420608.0
2016-03-16 14:25:00,14.79,14.8,14.74,14.77,590459.0,14.79,14.8,14.74,14.77,590459.0
2016-03-16 14:30:00,14.77,14.77,14.69,14.72,293773.0,14.77,14.77,14.69,14.72,293773.0
2016-03-16 14:35:00,14.73,14.78,14.72,14.78,215400.0,14.73,14.78,14.72,14.78,215400.0
2016-03-16 14:40:00,14.78,14.85,14.77,14.84,309745.0,14.78,14.85,14.77,14.84,309745.0
2016-03-16 14:45:00,14.84,14.88,14.81,14.86,214717.0,14.84,14.88,14.81,14.86,214717.0
2016-03-16 14:50:00,14.86,14.89,14.85,14.87,220698.0,14.86,14.89,14.85,14.87,220698.0
2016-03-16 14:55:00,14.86,14.9,14.82,14.84,183363.0,14.86,14.9,14.82,14.84,183363.0
2016-03-16 15:00:00,14.84,14.85,14.82,14.85,292181.0,14.84,14.85,14.82,14.85,292181.0
2016-03-16 15:05:00,14.85,14.86,14.83,14.85,184619.0,14.85,14.86,14.83,14.85,184619.0
2016-03-16 15:10:00,14.85,14.87,14.85,14.86,93156.0,14.85,14.87,14.85,14.86,93156.0
2016-03-16 15:15:00,14.86,14.87,14.85,14.87,352849.0,14.86,14.87,14.85,14.87,352849.0
2016-03-16 15:20:00,14.87,14.87,14.86,14.86,72331.0,14.87,14.87,14.86,14.86,72331.0
2016-03-16 15:25:00,14.87,14.87,14.86,14.87,103972.0,14.87,14.87,14.86,14.87,103972.0
2016-03-16 15:30:00,14.87,14.88,14.85,14.85,266141.0,14.87,14.88,14.85,14.85,266141.0
2016-03-16 15:35:00,14.86,14.87,14.85,14.87,301650.0,14.86,14.87,14.85,14.87,301650.0
2016-03-16 15:40:00,14.88,14.91,14.87,14.88,400415.0,14.88,14.91,14.87,14.88,400415.0
2016-03-16 15:45:00,14.88,14.89,14.86,14.88,356680.0,14.88,14.89,14.86,14.88,356680.0
2016-03-16 15:50:00,14.88,14.89,14.87,14.87,152805.0,14.88,14.89,14.87,14.87,152805.0
2016-03-16 15:55:00,14.87,14.9,14.86,14.89,1226997.0,14.87,14.9,14.86,14.89,1226997.0
2016-03-17 09:30:00,15.11,15.12,15.08,15.09,865935.0,15.11,15.12,15.08,15.09,865935.0
2016-03-17 09:35:00,15.09,15.1,15.04,15.07,516513.0,15.09,15.1,15.04,15.07,516513.0
2016-03-17 09:40:00,15.07,15.08,15.01,15.02,563148.0,15.07,15.08,15.01,15.02,563148.0
2016-03-17 09:45:00,15.03,15.06,15.0,15.05,632975.0,15.03,15.06,15.0,15.05,632975.0
2016-03-17 09:50:00,15.05,15.09,15.05,15.08,560964.0,15.05,15.09,15.05,15.08,560964.0
2016-03-17 09:55:00,15.07,15.08,15.05,15.08,134057.0,15.07,15.08,15.05,15.08,134057.0
2016-03-17 10:00:00,15.07,15.1,15.07,15.09,324048.0,15.07,15.1,15.07,15.09,324048.0
2016-03-17 10:05:00,15.09,15.11,15.08,15.11,276801.0,15.09,15.11,15.08,15.11,276801.0
2016-03-17 10:10:00,15.11,15.12,15.06,15.07,270345.0,15.11,15.12,15.06,15.07,270345.0
2016-03-17 10:15:00,15.06,15.12,15.06,15.11,272507.0,15.06,15.12,15.06,15.11,272507.0
2016-03-17 10:20:00,15.11,15.13,15.09,15.12,244684.0,15.11,15.13,15.09,15.12,244684.0
2016-03-17 10:25:00,15.12,15.14,15.1,15.12,295396.0,15.12,15.14,15.1,15.12,295396.0
2016-03-17 10:30:00,15.12,15.16,15.11,15.13,266541.0,15.12,15.16,15.11,15.13,266541.0
2016-03-17 10:35:00,15.13,15.18,15.13,15.17,215611.0,15.13,15.18,15.13,15.17,215611.0
2016-03-17 10:40:00,15.18,15.27,15.16,15.24,983181.0,15.18,15.27,15.16,15.24,983181.0
2016-03-17 10:45:00,15.24,15.26,15.19,15.2,437146.0,15.24,15.26,15.19,15.2,437146.0
2016-03-17 10:50:00,15.2,15.23,15.19,15.21,190167.0,15.2,15.23,15.19,15.21,190167.0
2016-03-17 10:55:00,15.2,15.24,15.19,15.21,259548.0,15.2,15.24,15.19,15.21,259548.0
2016-03-17 11:00:00,15.21,15.23,15.2,15.22,167245.0,15.21,15.23,15.2,15.22,167245.0
2016-03-17 11:05:00,15.22,15.24,15.21,15.23,386230.0,15.22,15.24,15.21,15.23,386230.0
2016-03-17 11:10:00,15.23,15.25,15.21,15.22,203529.0,15.23,15.25,15.21,15.22,203529.0
2016-03-17 11:15:00,15.21,15.23,15.21,15.23,121220.0,15.21,15.23,15.21,15.23,121220.0
2016-03-17 11:20:00,15.23,15.24,15.22,15.23,494663.0,15.23,15.24,15.22,15.23,494663.0
2016-03-17 11:25:00,15.23,15.24,15.18,15.19,233446.0,15.23,15.24,15.18,15.19,233446.0
2016-03-17 11:30:00,15.2,15.22,15.19,15.2,400689.0,15.2,15.22,15.19,15.2,400689.0
2016-03-17 11:35:00,15.19,15.2,15.16,15.18,321164.0,15.19,15.2,15.16,15.18,321164.0
2016-03-17 11:40:00,15.17,15.19,15.17,15.18,355835.0,15.17,15.19,15.17,15.18,355835.0
2016-03-17 11:45:00,15.18,15.2,15.18,15.2,105610.0,15.18,15.2,15.18,15.2,105610.0
2016-03-17 11:50:00,15.2,15.21,15.18,15.2,134800.0,15.2,15.21,15.18,15.2,134800.0
2016-03-17 11:55:00,15.19,15.23,15.19,15.23,123937.0,15.19,15.23,15.19,15.23,123937.0
2016-03-17 12:00:00,15.23,15.23,15.2,15.23,60499.0,15.23,15.23,15.2,15.23,60499.0
2016-03-17 12:05:00,15.23,15.24,15.21,15.23,83252.0,15.23,15.24,15.21,15.23,83252.0
2016-03-17 12:10:00,15.23,15.24,15.2,15.21,137186.0,15.23,15.24,15.2,15.21,137186.0
2016-03-17 12:15:00,15.2,15.23,15.2,15.22,98184.0,15.2,15.23,15.2,15.22,98184.0
2016-03-17 12:20:00,15.22,15.23,15.2,15.2,142653.0,15.22,15.23,15.2,15.2,142653.0
2016-03-17 12:25:00,15.21,15.22,15.2,15.21,85128.0,15.21,15.22,15.2,15.21,85128.0
2016-03-17 12:30:00,15.22,15.24,15.21,15.23,154877.0,15.22,15.24,15.21,15.23,154877.0
2016-03-17 12:35:00,15.23,15.24,15.21,15.24,117302.0,15.23,15.24,15.21,15.24,117302.0
2016-03-17 12:40:00,15.24,15.25,15.23,15.24,133259.0,15.24,15.25,15.23,15.24,133259.0
2016-03-17 12:45:00,15.23,15.28,15.23,15.26,216654.0,15.23,15.28,15.23,15.26,216654.0
2016-03-17 12:50:00,15.26,15.27,15.23,15.24,122238.0,15.26,15.27,15.23,15.24,122238.0
2016-03-17 12:55:00,15.24,15.27,15.23,15.24,485233.0,15.24,15.27,15.23,15.24,485233.0
2016-03-17 13:00:00,15.25,15.25,15.22,15.24,272229.0,15.25,15.25,15.22,15.24,272229.0
2016-03-17 13:05:00,15.24,15.24,15.22,15.24,111140.0,15.24,15.24,15.22,15.24,111140.0
2016-03-17 13:10:00,15.23,15.24,15.2,15.21,134181.0,15.23,15.24,15.2,15.21,134181.0
2016-03-17 13:15:00,15.2,15.22,15.19,15.21,89695.0,15.2,15.22,15.19,15.21,89695.0
2016-03-17 13:20:00,15.21,15.24,15.2,15.23,71945.0,15.21,15.24,15.2,15.23,71945.0
2016-03-17 13:25:00,15.23,15.24,15.21,15.21,128754.0,15.23,15.24,15.21,15.21,128754.0
2016-03-17 13:30:00,15.21,15.23,15.21,15.23,78762.0,15.21,15.23,15.21,15.23,78762.0
2016-03-17 13:35:00,15.23,15.23,15.21,15.22,97369.0,15.23,15.23,15.21,15.22,97369.0
2016-03-17 13:40:00,15.22,15.23,15.21,15.22,55848.0,15.22,15.23,15.21,15.22,55848.0
2016-03-17 13:45:00,15.23,15.23,15.22,15.23,45048.0,15.23,15.23,15.22,15.23,45048.0
2016-03-17 13:50:00,15.22,15.23,15.2,15.21,98572.0,15.22,15.23,15.2,15.21,98572.0
2016-03-17 13:55:00,15.21,15.22,15.19,15.22,94934.0,15.21,15.22,15.19,15.22,94934.0
2016-03-17 14:00:00,15.21,15.22,15.2,15.22,67262.0,15.21,15.22,15.2,15.22,67262.0
2016-03-17 14:05:00,15.21,15.22,15.2,15.21,51683.0,15.21,15.22,15.2,15.21,51683.0
2016-03-17 14:10:00,15.21,15.21,15.2,15.21,134021.0,15.21,15.21,15.2,15.21,134021.0
2016-03-17 14:15:00,15.21,15.22,15.2,15.21,277486.0,15.21,15.22,15.2,15.21,277486.0
2016-03-17 14:20:00,15.22,15.22,15.21,15.22,126269.0,15.22,15.22,15.21,15.22,126269.0
2016-03-17 14:25:00,15.22,15.22,15.21,15.22,85433.0,15.22,15.22,15.21,15.22,85433.0
2016-03-17 14:30:00,15.21,15.22,15.2,15.21,149000.0,15.21,15.22,15.2,15.21,149000.0
2016-03-17 14:35:00,15.21,15.21,15.14,15.16,756244.0,15.21,15.21,15.14,15.16,756244.0
2016-03-17 14:40:00,15.16,15.16,15.12,15.12,891649.0,15.16,15.16,15.12,15.12,891649.0
2016-03-17 14:45:00,15.13,15.15,15.12,15.14,542082.0,15.13,15.15,15.12,15.14,542082.0
2016-03-17 14:50:00,15.14,15.17,15.13,15.16,132870.0,15.14,15.17,15.13,15.16,132870.0
2016-03-17 14:55:00,15.16,15.16,15.14,15.16,261012.0,15.16,15.16,15.14,15.16,261012.0
2016-03-17 15:00:00,15.16,15.16,15.13,15.16,229327.0,15.16,15.16,15.13,15.16,229327.0
2016-03-17 15:05:00,15.16,15.16,15.14,15.15,259307.0,15.16,15.16,15.14,15.15,259307.0
2016-03-17 15:10:00,15.15,15.15,15.14,15.15,112152.0,15.15,15.15,15.14,15.15,112152.0
2016-03-17 15:15:00,15.14,15.15,15.14,15.14,91406.0,15.14,15.15,15.14,15.14,91406.0
2016-03-17 15:20:00,15.14,15.15,15.13,15.15,97322.0,15.14,15.15,15.13,15.15,97322.0
2016-03-17 15:25:00,15.15,15.17,15.14,15.17,224344.0,15.15,15.17,15.14,15.17,224344.0
2016-03-17 15:30:00,15.16,15.17,15.15,15.16,226464.0,15.16,15.17,15.15,15.16,226464.0
2016-03-17 15:35:00,15.16,15.16,15.14,15.15,186201.0,15.16,15.16,15.14,15.15,186201.0
2016-03-17 15:40:00,15.15,15.15,15.12,15.14,479711.0,15.15,15.15,15.12,15.14,479711.0
2016-03-17 15:45:00,15.13,15.15,15.13,15.15,204469.0,15.13,15.15,15.13,15.15,204469.0
2016-03-17 15:50:00,15.15,15.15,15.13,15.13,288500.0,15.15,15.15,15.13,15.13,288500.0
2016-03-17 15:55:00,15.14,15.16,15.13,15.16,763087.0,15.14,15.16,15.13,15.16,763087.0
2016-03-18 09:30:00,15.09,15.12,15.08,15.12,549387.0,15.09,15.12,15.08,15.12,549387.0
2016-03-18 09:35:00,15.12,15.14,15.11,15.11,175125.0,15.12,15.14,15.11,15.11,175125.0
2016-03-18 09:40:00,15.11,15.14,15.11,15.13,115626.0,15.11,15.14,15.11,15.13,115626.0
2016-03-18 09:45:00,15.14,15.15,15.13,15.14,117483.0,15.14,15.15,15.13,15.14,117483.0
2016-03-18 09:50:00,15.14,15.14,15.1,15.11,231026.0,15.14,15.14,15.1,15.11,231026.0
2016-03-18 09:55:00,15.11,15.13,15.05,15.13,272518.0,15.11,15.13,15.05,15.13,272518.0
2016-03-18 10:00:00,15.13,15.13,15.09,15.11,101724.0,15.13,15.13,15.09,15.11,101724.0
2016-03-18 10:05:00,15.1,15.12,15.09,15.11,78988.0,15.1,15.12,15.09,15.11,78988.0
2016-03-18 10:10:00,15.11,15.12,15.09,15.1,150135.0,15.11,15.12,15.09,15.1,150135.0
2016-03-18 10:15:00,15.09,15.12,15.08,15.09,60916.0,15.09,15.12,15.08,15.09,60916.0
2016-03-18 10:20:00,15.1,15.1,15.09,15.1,49386.0,15.1,15.1,15.09,15.1,49386.0
2016-03-18 10:25:00,15.1,15.1,15.07,15.09,139073.0,15.1,15.1,15.07,15.09,139073.0
2016-03-18 10:30:00,15.09,15.12,15.08,15.12,122384.0,15.09,15.12,15.08,15.12,122384.0
2016-03-18 10:35:00,15.12,15.13,15.1,15.11,97849.0,15.12,15.13,15.1,15.11,97849.0
2016-03-18 10:40:00,15.12,15.12,15.09,15.1,104159.0,15.12,15.12,15.09,15.1,104159.0
2016-03-18 10:45:00,15.1,15.12,15.09,15.11,149874.0,15.1,15.12,15.09,15.11,149874.0
2016-03-18 10:50:00,15.11,15.13,15.1,15.12,46612.0,15.11,15.13,15.1,15.12,46612.0
2016-03-18 10:55:00,15.11,15.13,15.09,15.09,45217.0,15.11,15.13,15.09,15.09,45217.0
2016-03-18 11:00:00,15.1,15.1,15.07,15.09,123003.0,15.1,15.1,15.07,15.09,123003.0
2016-03-18 11:05:00,15.09,15.1,15.09,15.1,36690.0,15.09,15.1,15.09,15.1,36690.0
2016-03-18 11:10:00,15.1,15.1,15.08,15.1,19032.0,15.1,15.1,15.08,15.1,19032.0
2016-03-18 11:15:00,15.09,15.11,15.08,15.1,214722.0,15.09,15.11,15.08,15.1,214722.0
2016-03-18 11:20:00,15.1,15.11,15.09,15.1,95030.0,15.1,15.11,15.09,15.1,95030.0
2016-03-18 11:25:00,15.11,15.11,15.07,15.08,167656.0,15.11,15.11,15.07,15.08,167656.0
2016-03-18 11:30:00,15.08,15.11,15.07,15.09,145830.0,15.08,15.11,15.07,15.09,145830.0
2016-03-18 11:35:00,15.1,15.11,15.08,15.1,95623.0,15.1,15.11,15.08,15.1,95623.0
2016-03-18 11:40:00,15.1,15.1,15.07,15.07,79915.0,15.1,15.1,15.07,15.07,79915.0
2016-03-18 11:45:00,15.07,15.08,15.06,15.07,68968.0,15.07,15.08,15.06,15.07,68968.0
2016-03-18 11:50:00,15.07,15.08,15.06,15.08,129504.0,15.07,15.08,15.06,15.08,129504.0
2016-03-18 11:55:00,15.08,15.08,15.06,15.08,73665.0,15.08,15.08,15.06,15.08,73665.0
2016-03-18 12:00:00,15.07,15.08,15.07,15.08,44449.0,15.07,15.08,15.07,15.08,44449.0
2016-03-18 12:05:00,15.08,15.08,15.07,15.07,16904.0,15.08,15.08,15.07,15.07,16904.0
2016-03-18 12:10:00,15.08,15.09,15.07,15.09,219870.0,15.08,15.09,15.07,15.09,219870.0
2016-03-18 12:15:00,15.09,15.09,15.06,15.07,45805.0,15.09,15.09,15.06,15.07,45805.0
2016-03-18 12:20:00,15.06,15.08,15.05,15.05,220890.0,15.06,15.08,15.05,15.05,220890.0
2016-03-18 12:25:00,15.05,15.06,15.02,15.04,177124.0,15.05,15.06,15.02,15.04,177124.0
2016-03-18 12:30:00,15.04,15.05,15.02,15.05,80846.0,15.04,15.05,15.02,15.05,80846.0
2016-03-18 12:35:00,15.04,15.05,15.02,15.03,46965.0,15.04,15.05,15.02,15.03,46965.0
2016-03-18 12:40:00,15.03,15.04,15.02,15.04,24993.0,15.03,15.04,15.02,15.04,24993.0
2016-03-18 12:45:00,15.04,15.04,15.02,15.03,38842.0,15.04,15.04,15.02,15.03,38842.0
2016-03-18 12:50:00,15.02,15.04,14.98,14.98,232317.0,15.02,15.04,14.98,14.98,232317.0
2016-03-18 12:55:00,14.98,15.0,14.98,14.99,90404.0,14.98,15.0,14.98,14.99,90404.0
2016-03-18 13:00:00,15.0,15.0,14.98,14.99,40189.0,15.0,15.0,14.98,14.99,40189.0
2016-03-18 13:05:00,14.99,15.01,14.98,15.01,22166.0,14.99,15.01,14.98,15.01,22166.0
2016-03-18 13:10:00,15.01,15.01,14.99,15.0,19704.0,15.01,15.01,14.99,15.0,19704.0
2016-03-18 13:15:00,15.0,15.02,15.0,15.01,324556.0,15.0,15.02,15.0,15.01,324556.0
2016-03-18 13:20:00,15.01,15.03,15.0,15.03,62945.0,15.01,15.03,15.0,15.03,62945.0
2016-03-18 13:25:00,15.03,15.05,15.02,15.04,155644.0,15.03,15.05,15.02,15.04,155644.0
2016-03-18 13:30:00,15.04,15.05,15.03,15.04,57675.0,15.04,15.05,15.03,15.04,57675.0
2016-03-18 13:35:00,15.04,15.05,15.04,15.04,17413.0,15.04,15.05,15.04,15.04,17413.0
2016-03-18 13:40:00,15.04,15.05,15.04,15.04,28813.0,15.04,15.05,15.04,15.04,28813.0
2016-03-18 13:45:00,15.04,15.09,15.04,15.08,147179.0,15.04,15.09,15.04,15.08,147179.0
2016-03-18 13:50:00,15.08,15.08,15.06,15.08,27291.0,15.08,15.08,15.06,15.08,27291.0
2016-03-18 13:55:00,15.08,15.08,15.06,15.07,73507.0,15.08,15.08,15.06,15.07,73507.0
2016-03-18 14:00:00,15.07,15.1,15.07,15.09,83468.0,15.07,15.1,15.07,15.09,83468.0
2016-03-18 14:05:00,15.1,15.1,15.09,15.09,81128.0,15.1,15.1,15.09,15.09,81128.0
2016-03-18 14:10:00,15.09,15.11,15.09,15.1,42877.0,15.09,15.11,15.09,15.1,42877.0
2016-03-18 14:15:00,15.11,15.11,15.07,15.08,47460.0,15.11,15.11,15.07,15.08,47460.0
2016-03-18 14:20:00,15.07,15.08,15.06,15.06,31048.0,15.07,15.08,15.06,15.06,31048.0
2016-03-18 14:25:00,15.06,15.07,15.05,15.07,28364.0,15.06,15.07,15.05,15.07,28364.0
2016-03-18 14:30:00,15.07,15.07,15.06,15.07,13650.0,15.07,15.07,15.06,15.07,13650.0
2016-03-18 14:35:00,15.06,15.07,15.04,15.04,21613.0,15.06,15.07,15.04,15.04,21613.0
2016-03-18 14:40:00,15.05,15.05,15.03,15.05,52206.0,15.05,15.05,15.03,15.05,52206.0
2016-03-18 14:45:00,15.04,15.06,15.04,15.06,41621.0,15.04,15.06,15.04,15.06,41621.0
2016-03-18 14:50:00,15.06,15.06,15.04,15.04,45838.0,15.06,15.06,15.04,15.04,45838.0
2016-03-18 14:55:00,15.04,15.05,15.04,15.04,49667.0,15.04,15.05,15.04,15.04,49667.0
2016-03-18 15:00:00,15.05,15.05,15.03,15.04,63876.0,15.05,15.05,15.03,15.04,63876.0
2016-03-18 15:05:00,15.04,15.05,15.03,15.04,75095.0,15.04,15.05,15.03,15.04,75095.0
2016-03-18 15:10:00,15.04,15.04,15.02,15.03,74747.0,15.04,15.04,15.02,15.03,74747.0
2016-03-18 15:15:00,15.02,15.04,15.02,15.04,65831.0,15.02,15.04,15.02,15.04,65831.0
2016-03-18 15:20:00,15.04,15.04,15.03,15.04,32502.0,15.04,15.04,15.03,15.04,32502.0
2016-03-18 15:25:00,15.04,15.04,15.02,15.03,85966.0,15.04,15.04,15.02,15.03,85966.0
2016-03-18 15:30:00,15.04,15.04,15.02,15.03,49398.0,15.04,15.04,15.02,15.03,49398.0
2016-03-18 15:35:00,15.03,15.03,15.01,15.02,62530.0,15.03,15.03,15.01,15.02,62530.0
2016-03-18 15:40:00,15.02,15.06,15.01,15.05,106035.0,15.02,15.06,15.01,15.05,106035.0
2016-03-18 15:45:00,15.06,15.06,15.04,15.05,107481.0,15.06,15.06,15.04,15.05,107481.0
2016-03-18 15:50:00,15.05,15.06,15.05,15.06,249082.0,15.05,15.06,15.05,15.06,249082.0
2016-03-18 15:55:00,15.05,15.06,15.03,15.03,512530.0,15.05,15.06,15.03,15.03,512530.0
2016-03-21 09:30:00,15.05,15.08,15.04,15.07,229917.0,15.05,15.08,15.04,15.07,229917.0
2016-03-21 09:35:00,15.06,15.09,15.05,15.07,120109.0,15.06,15.09,15.05,15.07,120109.0
2016-03-21 09:40:00,15.07,15.1,15.06,15.07,86893.0,15.07,15.1,15.06,15.07,86893.0
2016-03-21 09:45:00,15.08,15.08,15.04,15.05,135078.0,15.08,15.08,15.04,15.05,135078.0
2016-03-21 09:50:00,15.05,15.08,15.05,15.07,84338.0,15.05,15.08,15.05,15.07,84338.0
2016-03-21 09:55:00,15.07,15.09,15.06,15.08,80776.0,15.07,15.09,15.06,15.08,80776.0
2016-03-21 10:00:00,15.08,15.1,15.07,15.08,157518.0,15.08,15.1,15.07,15.08,157518.0
2016-03-21 10:05:00,15.08,15.1,15.06,15.08,76055.0,15.08,15.1,15.06,15.08,76055.0
2016-03-21 10:10:00,15.08,15.09,15.07,15.09,85683.0,15.08,15.09,15.07,15.09,85683.0
2016-03-21 10:15:00,15.09,15.09,15.06,15.08,67037.0,15.09,15.09,15.06,15.08,67037.0
2016-03-21 10:20:00,15.08,15.08,15.04,15.05,52303.0,15.08,15.08,15.04,15.05,52303.0
2016-03-21 10:25:00,15.06,15.07,15.04,15.05,49500.0,15.06,15.07,15.04,15.05,49500.0
2016-03-21 10:30:00,15.06,15.06,15.04,15.04,47805.0,15.06,15.06,15.04,15.04,47805.0
2016-03-21 10:35:00,15.04,15.05,15.02,15.03,36214.0,15.04,15.05,15.02,15.03,36214.0
2016-03-21 10:40:00,15.03,15.03,15.01,15.01,71505.0,15.03,15.03,15.01,15.01,71505.0
2016-03-21 10:45:00,15.01,15.02,14.99,15.01,228494.0,15.01,15.02,14.99,15.01,228494.0
2016-03-21 10:50:00,15.01,15.02,14.99,15.01,51700.0,15.01,15.02,14.99,15.01,51700.0
2016-03-21 10:55:00,15.02,15.03,15.01,15.02,107636.0,15.02,15.03,15.01,15.02,107636.0
2016-03-21 11:00:00,15.03,15.04,15.02,15.04,41955.0,15.03,15.04,15.02,15.04,41955.0
2016-03-21 11:05:00,15.04,15.07,15.04,15.06,42346.0,15.04,15.07,15.04,15.06,42346.0
2016-03-21 11:10:00,15.05,15.06,15.05,15.06,78316.0,15.05,15.06,15.05,15.06,78316.0
2016-03-21 11:15:00,15.06,15.1,15.05,15.09,60055.0,15.06,15.1,15.05,15.09,60055.0
2016-03-21 11:20:00,15.09,15.1,15.08,15.09,17342.0,15.09,15.1,15.08,15.09,17342.0
2016-03-21 11:25:00,15.09,15.09,15.06,15.07,30407.0,15.09,15.09,15.06,15.07,30407.0
2016-03-21 11:30:00,15.06,15.09,15.06,15.07,55571.0,15.06,15.09,15.06,15.07,55571.0
2016-03-21 11:35:00,15.07,15.09,15.07,15.09,24144.0,15.07,15.09,15.07,15.09,24144.0
2016-03-21 11:40:00,15.09,15.09,15.08,15.09,53500.0,15.09,15.09,15.08,15.09,53500.0
2016-03-21 11:45:00,15.09,15.09,15.06,15.07,28905.0,15.09,15.09,15.06,15.07,28905.0
2016-03-21 11:50:00,15.07,15.09,15.06,15.09,52683.0,15.07,15.09,15.06,15.09,52683.0
2016-03-21 11:55:00,15.09,15.12,15.08,15.09,111095.0,15.09,15.12,15.08,15.09,111095.0
2016-03-21 12:00:00,15.09,15.09,15.07,15.08,26945.0,15.09,15.09,15.07,15.08,26945.0
2016-03-21 12:05:00,15.08,15.1,15.07,15.09,146390.0,15.08,15.1,15.07,15.09,146390.0
2016-03-21 12:10:00,15.09,15.1,15.08,15.08,22026.0,15.09,15.1,15.08,15.08,22026.0
2016-03-21 12:15:00,15.09,15.1,15.07,15.1,55541.0,15.09,15.1,15.07,15.1,55541.0
2016-03-21 12:20:00,15.1,15.11,15.08,15.08,28163.0,15.1,15.11,15.08,15.08,28163.0
2016-03-21 12:25:00,15.09,15.09,15.07,15.09,20178.0,15.09,15.09,15.07,15.09,20178.0
2016-03-21 12:30:00,15.09,15.1,15.08,15.09,34439.0,15.09,15.1,15.08,15.09,34439.0
2016-03-21 12:35:00,15.08,15.09,15.07,15.08,6229.0,15.08,15.09,15.07,15.08,6229.0
2016-03-21 12:40:00,15.07,15.07,15.04,15.06,57757.0,15.07,15.07,15.04,15.06,57757.0
2016-03-21 12:45:00,15.06,15.07,15.04,15.06,53675.0,15.06,15.07,15.04,15.06,53675.0
2016-03-21 12:50:00,15.06,15.07,15.05,15.07,25648.0,15.06,15.07,15.05,15.07,25648.0
2016-03-21 12:55:00,15.07,15.07,15.06,15.07,31405.0,15.07,15.07,15.06,15.07,31405.0
2016-03-21 13:00:00,15.07,15.08,15.06,15.07,47736.0,15.07,15.08,15.06,15.07,47736.0
2016-03-21 13:05:00,15.07,15.07,15.05,15.05,52585.0,15.07,15.07,15.05,15.05,52585.0
2016-03-21 13:10:00,15.06,15.07,15.05,15.06,115569.0,15.06,15.07,15.05,15.06,115569.0
2016-03-21 13:15:00,15.07,15.08,15.06,15.07,73223.0,15.07,15.08,15.06,15.07,73223.0
2016-03-21 13:20:00,15.07,15.07,15.05,15.06,13027.0,15.07,15.07,15.05,15.06,13027.0
2016-03-21 13:25:00,15.06,15.07,15.05,15.07,128289.0,15.06,15.07,15.05,15.07,128289.0
2016-03-21 13:30:00,15.07,15.07,15.06,15.06,45034.0,15.07,15.07,15.06,15.06,45034.0
2016-03-21 13:35:00,15.06,15.07,15.06,15.07,61302.0,15.06,15.07,15.06,15.07,61302.0
2016-03-21 13:40:00,15.06,15.07,15.05,15.06,153393.0,15.06,15.07,15.05,15.06,153393.0
2016-03-21 13:45:00,15.06,15.07,15.05,15.07,41655.0,15.06,15.07,15.05,15.07,41655.0
2016-03-21 13:50:00,15.06,15.07,15.06,15.07,17183.0,15.06,15.07,15.06,15.07,17183.0
2016-03-21 13:55:00,15.07,15.08,15.06,15.08,65364.0,15.07,15.08,15.06,15.08,65364.0
2016-03-21 14:00:00,15.07,15.08,15.07,15.07,7989.0,15.07,15.08,15.07,15.07,7989.0
2016-03-21 14:05:00,15.08,15.08,15.07,15.07,12658.0,15.08,15.08,15.07,15.07,12658.0
2016-03-21 14:10:00,15.08,15.08,15.06,15.07,37188.0,15.08,15.08,15.06,15.07,37188.0
2016-03-21 14:15:00,15.06,15.06,15.05,15.06,51505.0,15.06,15.06,15.05,15.06,51505.0
2016-03-21 14:20:00,15.06,15.07,15.05,15.06,29387.0,15.06,15.07,15.05,15.06,29387.0
2016-03-21 14:25:00,15.06,15.07,15.05,15.06,32173.0,15.06,15.07,15.05,15.06,32173.0
2016-03-21 14:30:00,15.06,15.06,15.05,15.06,50265.0,15.06,15.06,15.05,15.06,50265.0
2016-03-21 14:35:00,15.05,15.06,15.05,15.06,78298.0,15.05,15.06,15.05,15.06,78298.0
2016-03-21 14:40:00,15.06,15.07,15.05,15.06,37009.0,15.06,15.07,15.05,15.06,37009.0
2016-03-21 14:45:00,15.07,15.08,15.06,15.06,167983.0,15.07,15.08,15.06,15.06,167983.0
2016-03-21 14:50:00,15.07,15.07,15.05,15.06,18382.0,15.07,15.07,15.05,15.06,18382.0
2016-03-21 14:55:00,15.06,15.07,15.06,15.07,19707.0,15.06,15.07,15.06,15.07,19707.0
2016-03-21 15:00:00,15.07,15.08,15.06,15.06,22209.0,15.07,15.08,15.06,15.06,22209.0
2016-03-21 15:05:00,15.06,15.08,15.06,15.07,68172.0,15.06,15.08,15.06,15.07,68172.0
2016-03-21 15:10:00,15.07,15.07,15.06,15.07,55095.0,15.07,15.07,15.06,15.07,55095.0
2016-03-21 15:15:00,15.07,15.07,15.06,15.07,17101.0,15.07,15.07,15.06,15.07,17101.0
2016-03-21 15:20:00,15.07,15.07,15.06,15.07,66715.0,15.07,15.07,15.06,15.07,66715.0
2016-03-21 15:25:00,15.06,15.07,15.06,15.07,27239.0,15.06,15.07,15.06,15.07,27239.0
2016-03-21 15:30:00,15.06,15.07,15.06,15.06,13537.0,15.06,15.07,15.06,15.06,13537.0
2016-03-21 15:35:00,15.07,15.07,15.06,15.07,17529.0,15.07,15.07,15.06,15.07,17529.0
2016-03-21 15:40:00,15.06,15.07,15.05,15.07,68758.0,15.06,15.07,15.05,15.07,68758.0
2016-03-21 15:45:00,15.07,15.07,15.05,15.05,87112.0,15.07,15.07,15.05,15.05,87112.0
2016-03-21 15:50:00,15.06,15.07,15.05,15.07,106015.0,15.06,15.07,15.05,15.07,106015.0
2016-03-21 15:55:00,15.07,15.07,15.06,15.07,303958.0,15.07,15.07,15.06,15.07,303958.0
2016-03-22 09:30:00,15.08,15.12,15.07,15.11,207465.0,15.08,15.12,15.07,15.11,207465.0
2016-03-22 09:35:00,15.11,15.12,15.09,15.1,79398.0,15.11,15.12,15.09,15.1,79398.0
2016-03-22 09:40:00,15.1,15.13,15.1,15.13,75376.0,15.1,15.13,15.1,15.13,75376.0
2016-03-22 09:45:00,15.13,15.16,15.13,15.16,212078.0,15.13,15.16,15.13,15.16,212078.0
2016-03-22 09:50:00,15.16,15.2,15.15,15.18,230433.0,15.16,15.2,15.15,15.18,230433.0
2016-03-22 09:55:00,15.19,15.19,15.16,15.17,138867.0,15.19,15.19,15.16,15.17,138867.0
2016-03-22 10:00:00,15.18,15.18,15.15,15.17,105654.0,15.18,15.18,15.15,15.17,105654.0
2016-03-22 10:05:00,15.17,15.17,15.16,15.17,19191.0,15.17,15.17,15.16,15.17,19191.0
2016-03-22 10:10:00,15.17,15.17,15.13,15.15,56153.0,15.17,15.17,15.13,15.15,56153.0
2016-03-22 10:15:00,15.14,15.15,15.12,15.14,55918.0,15.14,15.15,15.12,15.14,55918.0
2016-03-22 10:20:00,15.14,15.17,15.14,15.17,47584.0,15.14,15.17,15.14,15.17,47584.0
2016-03-22 10:25:00,15.18,15.19,15.16,15.18,86421.0,15.18,15.19,15.16,15.18,86421.0
2016-03-22 10:30:00,15.18,15.19,15.16,15.18,238761.0,15.18,15.19,15.16,15.18,238761.0
2016-03-22 10:35:00,15.18,15.19,15.16,15.17,106450.0,15.18,15.19,15.16,15.17,106450.0
2016-03-22 10:40:00,15.17,15.17,15.14,15.15,91601.0,15.17,15.17,15.14,15.15,91601.0
2016-03-22 10:45:00,15.15,15.17,15.15,15.17,64500.0,15.15,15.17,15.15,15.17,64500.0
2016-03-22 10:50:00,15.17,15.17,15.14,15.15,14842.0,15.17,15.17,15.14,15.15,14842.0
2016-03-22 10:55:00,15.15,15.16,15.12,15.12,37384.0,15.15,15.16,15.12,15.12,37384.0
2016-03-22 11:00:00,15.13,15.14,15.11,15.14,157412.0,15.13,15.14,15.11,15.14,157412.0
2016-03-22 11:05:00,15.13,15.13,15.08,15.09,98721.0,15.13,15.13,15.08,15.09,98721.0
2016-03-22 11:10:00,15.09,15.11,15.08,15.1,72840.0,15.09,15.11,15.08,15.1,72840.0
2016-03-22 11:15:00,15.1,15.11,15.08,15.1,52971.0,15.1,15.11,15.08,15.1,52971.0
2016-03-22 11:20:00,15.1,15.11,15.07,15.08,43187.0,15.1,15.11,15.07,15.08,43187.0
2016-03-22 11:25:00,15.08,15.09,15.08,15.09,13844.0,15.08,15.09,15.08,15.09,13844.0
2016-03-22 11:30:00,15.09,15.11,15.08,15.1,35162.0,15.09,15.11,15.08,15.1,35162.0
2016-03-22 11:35:00,15.09,15.09,15.08,15.08,18396.0,15.09,15.09,15.08,15.08,18396.0
2016-03-22 11:40:00,15.08,15.1,15.08,15.09,37071.0,15.08,15.1,15.08,15.09,37071.0
2016-03-22 11:45:00,15.09,15.09,15.07,15.08,74227.0,15.09,15.09,15.07,15.08,74227.0
2016-03-22 11:50:00,15.08,15.09,15.06,15.07,23485.0,15.08,15.09,15.06,15.07,23485.0
2016-03-22 11:55:00,15.07,15.08,15.06,15.08,19391.0,15.07,15.08,15.06,15.08,19391.0
2016-03-22 12:00:00,15.07,15.09,15.07,15.08,10325.0,15.07,15.09,15.07,15.08,10325.0
2016-03-22 12:05:00,15.08,15.09,15.08,15.09,4682.0,15.08,15.09,15.08,15.09,4682.0
2016-03-22 12:10:00,15.09,15.09,15.07,15.07,12035.0,15.09,15.09,15.07,15.07,12035.0
2016-03-22 12:15:00,15.07,15.08,15.05,15.06,74489.0,15.07,15.08,15.05,15.06,74489.0
2016-03-22 12:20:00,15.06,15.08,15.06,15.08,14599.0,15.06,15.08,15.06,15.08,14599.0
2016-03-22 12:25:00,15.07,15.08,15.05,15.07,35062.0,15.07,15.08,15.05,15.07,35062.0
2016-03-22 12:30:00,15.06,15.07,15.05,15.06,25112.0,15.06,15.07,15.05,15.06,25112.0
2016-03-22 12:35:00,15.06,15.07,15.05,15.06,15202.0,15.06,15.07,15.05,15.06,15202.0
2016-03-22 12:40:00,15.06,15.07,15.01,15.02,130126.0,15.06,15.07,15.01,15.02,130126.0
2016-03-22 12:45:00,15.02,15.03,15.01,15.01,52157.0,15.02,15.03,15.01,15.01,52157.0
2016-03-22 12:50:00,15.02,15.05,15.01,15.04,31233.0,15.02,15.05,15.01,15.04,31233.0
2016-03-22 12:55:00,15.04,15.04,15.02,15.04,34613.0,15.04,15.04,15.02,15.04,34613.0
2016-03-22 13:00:00,15.04,15.05,15.03,15.04,42210.0,15.04,15.05,15.03,15.04,42210.0
2016-03-22 13:05:00,15.04,15.06,15.04,15.06,21487.0,15.04,15.06,15.04,15.06,21487.0
2016-03-22 13:10:00,15.06,15.06,15.04,15.06,41847.0,15.06,15.06,15.04,15.06,41847.0
2016-03-22 13:15:00,15.06,15.08,15.06,15.07,49871.0,15.06,15.08,15.06,15.07,49871.0
2016-03-22 13:20:00,15.07,15.1,15.07,15.1,39248.0,15.07,15.1,15.07,15.1,39248.0
2016-03-22 13:25:00,15.1,15.1,15.09,15.1,14005.0,15.1,15.1,15.09,15.1,14005.0
2016-03-22 13:30:00,15.09,15.09,15.08,15.08,14732.0,15.09,15.09,15.08,15.08,14732.0
2016-03-22 13:35:00,15.08,15.09,15.07,15.09,78834.0,15.08,15.09,15.07,15.09,78834.0
2016-03-22 13:40:00,15.09,15.09,15.07,15.07,53685.0,15.09,15.09,15.07,15.07,53685.0
2016-03-22 13:45:00,15.08,15.08,15.06,15.08,56885.0,15.08,15.08,15.06,15.08,56885.0
2016-03-22 13:50:00,15.07,15.08,15.06,15.07,72732.0,15.07,15.08,15.06,15.07,72732.0
2016-03-22 13:55:00,15.07,15.08,15.06,15.07,24736.0,15.07,15.08,15.06,15.07,24736.0
2016-03-22 14:00:00,15.07,15.07,15.06,15.07,16852.0,15.07,15.07,15.06,15.07,16852.0
2016-03-22 14:05:00,15.07,15.07,15.06,15.07,18531.0,15.07,15.07,15.06,15.07,18531.0
2016-03-22 14:10:00,15.08,15.08,15.05,15.06,66590.0,15.08,15.08,15.05,15.06,66590.0
2016-03-22 14:15:00,15.06,15.08,15.06,15.08,12664.0,15.06,15.08,15.06,15.08,12664.0
2016-03-22 14:20:00,15.08,15.08,15.07,15.07,54923.0,15.08,15.08,15.07,15.07,54923.0
2016-03-22 14:25:00,15.07,15.08,15.07,15.07,47761.0,15.07,15.08,15.07,15.07,47761.0
2016-03-22 14:30:00,15.07,15.08,15.06,15.08,56821.0,15.07,15.08,15.06,15.08,56821.0
2016-03-22 14:35:00,15.07,15.1,15.07,15.09,30744.0,15.07,15.1,15.07,15.09,30744.0
2016-03-22 14:40:00,15.1,15.1,15.09,15.09,29760.0,15.1,15.1,15.09,15.09,29760.0
2016-03-22 14:45:00,15.1,15.1,15.08,15.09,41292.0,15.1,15.1,15.08,15.09,41292.0
2016-03-22 14:50:00,15.09,15.1,15.08,15.1,32034.0,15.09,15.1,15.08,15.1,32034.0
2016-03-22 14:55:00,15.09,15.1,15.09,15.1,16676.0,15.09,15.1,15.09,15.1,16676.0
2016-03-22 15:00:00,15.1,15.11,15.09,15.11,38796.0,15.1,15.11,15.09,15.11,38796.0
2016-03-22 15:05:00,15.1,15.11,15.1,15.11,29838.0,15.1,15.11,15.1,15.11,29838.0
2016-03-22 15:10:00,15.1,15.11,15.1,15.11,32095.0,15.1,15.11,15.1,15.11,32095.0
2016-03-22 15:15:00,15.11,15.11,15.1,15.11,27958.0,15.11,15.11,15.1,15.11,27958.0
2016-03-22 15:20:00,15.11,15.11,15.09,15.1,69499.0,15.11,15.11,15.09,15.1,69499.0
2016-03-22 15:25:00,15.1,15.1,15.09,15.1,20656.0,15.1,15.1,15.09,15.1,20656.0
2016-03-22 15:30:00,15.1,15.1,15.09,15.1,23565.0,15.1,15.1,15.09,15.1,23565.0
2016-03-22 15:35:00,15.1,15.1,15.09,15.1,36335.0,15.1,15.1,15.09,15.1,36335.0
2016-03-22 15:40:00,15.1,15.11,15.09,15.1,44046.0,15.1,15.11,15.09,15.1,44046.0
2016-03-22 15:45:00,15.11,15.11,15.1,15.11,61720.0,15.11,15.11,15.1,15.11,61720.0
2016-03-22 15:50:00,15.11,15.12,15.1,15.12,137737.0,15.11,15.12,15.1,15.12,137737.0
2016-03-22 15:55:00,15.12,15.12,15.11,15.12,429381.0,15.12,15.12,15.11,15.12,429381.0
2016-03-23 09:30:00,14.65,14.65,14.6,14.63,791044.0,14.65,14.65,14.6,14.63,791044.0
2016-03-23 09:35:00,14.63,14.66,14.62,14.63,464339.0,14.63,14.66,14.62,14.63,464339.0
2016-03-23 09:40:00,14.63,14.63,14.57,14.6,1374221.0,14.63,14.63,14.57,14.6,1374221.0
2016-03-23 09:45:00,14.6,14.62,14.56,14.56,239077.0,14.6,14.62,14.56,14.56,239077.0
2016-03-23 09:50:00,14.57,14.6,14.56,14.57,246753.0,14.57,14.6,14.56,14.57,246753.0
2016-03-23 09:55:00,14.57,14.58,14.55,14.56,183233.0,14.57,14.58,14.55,14.56,183233.0
2016-03-23 10:00:00,14.56,14.56,14.52,14.55,305920.0,14.56,14.56,14.52,14.55,305920.0
2016-03-23 10:05:00,14.55,14.57,14.54,14.55,223210.0,14.55,14.57,14.54,14.55,223210.0
2016-03-23 10:10:00,14.56,14.59,14.54,14.59,292319.0,14.56,14.59,14.54,14.59,292319.0
2016-03-23 10:15:00,14.58,14.59,14.56,14.57,105209.0,14.58,14.59,14.56,14.57,105209.0
2016-03-23 10:20:00,14.57,14.58,14.54,14.55,234490.0,14.57,14.58,14.54,14.55,234490.0
2016-03-23 10:25:00,14.54,14.56,14.54,14.54,65188.0,14.54,14.56,14.54,14.54,65188.0
2016-03-23 10:30:00,14.54,14.55,14.51,14.54,206165.0,14.54,14.55,14.51,14.54,206165.0
2016-03-23 10:35:00,14.55,14.56,14.53,14.55,95159.0,14.55,14.56,14.53,14.55,95159.0
2016-03-23 10:40:00,14.55,14.59,14.53,14.57,368047.0,14.55,14.59,14.53,14.57,368047.0
2016-03-23 10:45:00,14.57,14.58,14.55,14.56,203744.0,14.57,14.58,14.55,14.56,203744.0
2016-03-23 10:50:00,14.56,14.56,14.54,14.54,159546.0,14.56,14.56,14.54,14.54,159546.0
2016-03-23 10:55:00,14.55,14.55,14.52,14.54,144721.0,14.55,14.55,14.52,14.54,144721.0
2016-03-23 11:00:00,14.54,14.54,14.5,14.52,150269.0,14.54,14.54,14.5,14.52,150269.0
2016-03-23 11:05:00,14.52,14.52,14.5,14.52,136969.0,14.52,14.52,14.5,14.52,136969.0
2016-03-23 11:10:00,14.52,14.53,14.51,14.53,114376.0,14.52,14.53,14.51,14.53,114376.0
2016-03-23 11:15:00,14.53,14.53,14.51,14.51,132536.0,14.53,14.53,14.51,14.51,132536.0
2016-03-23 11:20:00,14.51,14.54,14.51,14.53,86517.0,14.51,14.54,14.51,14.53,86517.0
2016-03-23 11:25:00,14.53,14.55,14.52,14.54,367501.0,14.53,14.55,14.52,14.54,367501.0
2016-03-23 11:30:00,14.55,14.55,14.53,14.53,193136.0,14.55,14.55,14.53,14.53,193136.0
2016-03-23 11:35:00,14.53,14.55,14.53,14.54,38053.0,14.53,14.55,14.53,14.54,38053.0
2016-03-23 11:40:00,14.55,14.55,14.54,14.55,53942.0,14.55,14.55,14.54,14.55,53942.0
2016-03-23 11:45:00,14.56,14.58,14.54,14.57,177089.0,14.56,14.58,14.54,14.57,177089.0
2016-03-23 11:50:00,14.57,14.58,14.57,14.58,58709.0,14.57,14.58,14.57,14.58,58709.0
2016-03-23 11:55:00,14.58,14.6,14.58,14.59,95295.0,14.58,14.6,14.58,14.59,95295.0
2016-03-23 12:00:00,14.59,14.6,14.57,14.58,113587.0,14.59,14.6,14.57,14.58,113587.0
2016-03-23 12:05:00,14.57,14.58,14.56,14.56,27324.0,14.57,14.58,14.56,14.56,27324.0
2016-03-23 12:10:00,14.57,14.57,14.56,14.57,24708.0,14.57,14.57,14.56,14.57,24708.0
2016-03-23 12:15:00,14.57,14.57,14.55,14.57,118364.0,14.57,14.57,14.55,14.57,118364.0
2016-03-23 12:20:00,14.57,14.57,14.55,14.56,163028.0,14.57,14.57,14.55,14.56,163028.0
2016-03-23 12:25:00,14.55,14.55,14.52,14.53,143465.0,14.55,14.55,14.52,14.53,143465.0
2016-03-23 12:30:00,14.53,14.53,14.51,14.52,51185.0,14.53,14.53,14.51,14.52,51185.0
2016-03-23 12:35:00,14.52,14.52,14.5,14.51,80168.0,14.52,14.52,14.5,14.51,80168.0
2016-03-23 12:40:00,14.51,14.52,14.51,14.52,25633.0,14.51,14.52,14.51,14.52,25633.0
2016-03-23 12:45:00,14.52,14.54,14.51,14.54,206910.0,14.52,14.54,14.51,14.54,206910.0
2016-03-23 12:50:00,14.54,14.55,14.53,14.54,362616.0,14.54,14.55,14.53,14.54,362616.0
2016-03-23 12:55:00,14.54,14.55,14.53,14.55,332227.0,14.54,14.55,14.53,14.55,332227.0
2016-03-23 13:00:00,14.55,14.56,14.54,14.56,75006.0,14.55,14.56,14.54,14.56,75006.0
2016-03-23 13:05:00,14.56,14.56,14.53,14.54,62862.0,14.56,14.56,14.53,14.54,62862.0
2016-03-23 13:10:00,14.54,14.55,14.52,14.54,148228.0,14.54,14.55,14.52,14.54,148228.0
2016-03-23 13:15:00,14.54,14.55,14.53,14.54,84069.0,14.54,14.55,14.53,14.54,84069.0
2016-03-23 13:20:00,14.53,14.55,14.52,14.53,47502.0,14.53,14.55,14.52,14.53,47502.0
2016-03-23 13:25:00,14.53,14.54,14.52,14.53,62817.0,14.53,14.54,14.52,14.53,62817.0
2016-03-23 13:30:00,14.52,14.54,14.52,14.53,30508.0,14.52,14.54,14.52,14.53,30508.0
2016-03-23 13:35:00,14.53,14.54,14.53,14.53,53470.0,14.53,14.54,14.53,14.53,53470.0
2016-03-23 13:40:00,14.53,14.54,14.53,14.54,9703.0,14.53,14.54,14.53,14.54,9703.0
2016-03-23 13:45:00,14.53,14.54,14.53,14.53,47337.0,14.53,14.54,14.53,14.53,47337.0
2016-03-23 13:50:00,14.54,14.54,14.53,14.54,20180.0,14.54,14.54,14.53,14.54,20180.0
2016-03-23 13:55:00,14.54,14.54,14.53,14.54,48858.0,14.54,14.54,14.53,14.54,48858.0
2016-03-23 14:00:00,14.54,14.54,14.53,14.54,23893.0,14.54,14.54,14.53,14.54,23893.0
2016-03-23 14:05:00,14.54,14.55,14.53,14.54,38893.0,14.54,14.55,14.53,14.54,38893.0
2016-03-23 14:10:00,14.54,14.56,14.54,14.55,130982.0,14.54,14.56,14.54,14.55,130982.0
2016-03-23 14:15:00,14.55,14.56,14.54,14.56,100306.0,14.55,14.56,14.54,14.56,100306.0
2016-03-23 14:20:00,14.56,14.56,14.55,14.55,29648.0,14.56,14.56,14.55,14.55,29648.0
2016-03-23 14:25:00,14.55,14.56,14.55,14.55,19202.0,14.55,14.56,14.55,14.55,19202.0
2016-03-23 14:30:00,14.56,14.56,14.55,14.55,23395.0,14.56,14.56,14.55,14.55,23395.0
2016-03-23 14:35:00,14.55,14.56,14.55,14.56,16370.0,14.55,14.56,14.55,14.56,16370.0
2016-03-23 14:40:00,14.55,14.56,14.55,14.55,25147.0,14.55,14.56,14.55,14.55,25147.0
2016-03-23 14:45:00,14.55,14.56,14.54,14.55,52950.0,14.55,14.56,14.54,14.55,52950.0
2016-03-23 14:50:00,14.54,14.56,14.54,14.55,158536.0,14.54,14.56,14.54,14.55,158536.0
2016-03-23 14:55:00,14.55,14.56,14.55,14.55,20778.0,14.55,14.56,14.55,14.55,20778.0
2016-03-23 15:00:00,14.55,14.56,14.55,14.55,11874.0,14.55,14.56,14.55,14.55,11874.0
2016-03-23 15:05:00,14.55,14.56,14.55,14.55,169920.0,14.55,14.56,14.55,14.55,169920.0
2016-03-23 15:10:00,14.55,14.56,14.54,14.55,120447.0,14.55,14.56,14.54,14.55,120447.0
2016-03-23 15:15:00,14.54,14.55,14.52,14.53,253672.0,14.54,14.55,14.52,14.53,253672.0
2016-03-23 15:20:00,14.52,14.53,14.51,14.52,110137.0,14.52,14.53,14.51,14.52,110137.0
2016-03-23 15:25:00,14.52,14.53,14.51,14.51,337141.0,14.52,14.53,14.51,14.51,337141.0
2016-03-23 15:30:00,14.52,14.52,14.5,14.51,123507.0,14.52,14.52,14.5,14.51,123507.0
2016-03-23 15:35:00,14.51,14.53,14.51,14.52,93702.0,14.51,14.53,14.51,14.52,93702.0
2016-03-23 15:40:00,14.52,14.53,14.51,14.51,140064.0,14.52,14.53,14.51,14.51,140064.0
2016-03-23 15:45:00,14.52,14.52,14.5,14.5,310593.0,14.52,14.52,14.5,14.5,310593.0
2016-03-23 15:50:00,14.5,14.51,14.5,14.51,166878.0,14.5,14.51,14.5,14.51,166878.0
2016-03-23 15:55:00,14.51,14.51,14.5,14.51,346052.0,14.51,14.51,14.5,14.51,346052.0
2016-03-24 09:30:00,14.57,14.57,14.54,14.56,163281.0,14.57,14.57,14.54,14.56,163281.0
2016-03-24 09:35:00,14.56,14.57,14.54,14.57,78519.0,14.56,14.57,14.54,14.57,78519.0
2016-03-24 09:40:00,14.56,14.58,14.55,14.57,96483.0,14.56,14.58,14.55,14.57,96483.0
2016-03-24 09:45:00,14.57,14.57,14.55,14.57,53337.0,14.57,14.57,14.55,14.57,53337.0
2016-03-24 09:50:00,14.57,14.57,14.55,14.56,50595.0,14.57,14.57,14.55,14.56,50595.0
2016-03-24 09:55:00,14.56,14.57,14.53,14.56,80772.0,14.56,14.57,14.53,14.56,80772.0
2016-03-24 10:00:00,14.56,14.59,14.55,14.58,65010.0,14.56,14.59,14.55,14.58,65010.0
2016-03-24 10:05:00,14.57,14.59,14.56,14.57,82409.0,14.57,14.59,14.56,14.57,82409.0
2016-03-24 10:10:00,14.56,14.58,14.55,14.57,72978.0,14.56,14.58,14.55,14.57,72978.0
2016-03-24 10:15:00,14.57,14.57,14.54,14.54,49965.0,14.57,14.57,14.54,14.54,49965.0
2016-03-24 10:20:00,14.55,14.57,14.54,14.56,91793.0,14.55,14.57,14.54,14.56,91793.0
2016-03-24 10:25:00,14.56,14.59,14.54,14.58,57769.0,14.56,14.59,14.54,14.58,57769.0
2016-03-24 10:30:00,14.57,14.6,14.56,14.57,43374.0,14.57,14.6,14.56,14.57,43374.0
2016-03-24 10:35:00,14.57,14.58,14.54,14.55,87001.0,14.57,14.58,14.54,14.55,87001.0
2016-03-24 10:40:00,14.56,14.56,14.54,14.55,79810.0,14.56,14.56,14.54,14.55,79810.0
2016-03-24 10:45:00,14.54,14.54,14.53,14.54,48271.0,14.54,14.54,14.53,14.54,48271.0
2016-03-24 10:50:00,14.54,14.54,14.51,14.52,42092.0,14.54,14.54,14.51,14.52,42092.0
2016-03-24 10:55:00,14.51,14.52,14.5,14.5,61294.0,14.51,14.52,14.5,14.5,61294.0
2016-03-24 11:00:00,14.5,14.54,14.5,14.52,48162.0,14.5,14.54,14.5,14.52,48162.0
2016-03-24 11:05:00,14.53,14.53,14.52,14.53,13009.0,14.53,14.53,14.52,14.53,13009.0
2016-03-24 11:10:00,14.53,14.53,14.52,14.53,30592.0,14.53,14.53,14.52,14.53,30592.0
2016-03-24 11:15:00,14.53,14.53,14.49,14.51,83229.0,14.53,14.53,14.49,14.51,83229.0
2016-03-24 11:20:00,14.5,14.51,14.5,14.51,11836.0,14.5,14.51,14.5,14.51,11836.0
2016-03-24 11:25:00,14.5,14.51,14.49,14.5,38521.0,14.5,14.51,14.49,14.5,38521.0
2016-03-24 11:30:00,14.51,14.51,14.48,14.5,59023.0,14.51,14.51,14.48,14.5,59023.0
2016-03-24 11:35:00,14.5,14.5,14.47,14.49,56102.0,14.5,14.5,14.47,14.49,56102.0
2016-03-24 11:40:00,14.49,14.5,14.48,14.5,106677.0,14.49,14.5,14.48,14.5,106677.0
2016-03-24 11:45:00,14.51,14.51,14.48,14.5,55553.0,14.51,14.51,14.48,14.5,55553.0
2016-03-24 11:50:00,14.5,14.5,14.48,14.5,226185.0,14.5,14.5,14.48,14.5,226185.0
2016-03-24 11:55:00,14.5,14.51,14.49,14.5,122912.0,14.5,14.51,14.49,14.5,122912.0
2016-03-24 12:00:00,14.5,14.51,14.49,14.5,43739.0,14.5,14.51,14.49,14.5,43739.0
2016-03-24 12:05:00,14.5,14.51,14.49,14.5,28108.0,14.5,14.51,14.49,14.5,28108.0
2016-03-24 12:10:00,14.5,14.51,14.5,14.51,22700.0,14.5,14.51,14.5,14.51,22700.0
2016-03-24 12:15:00,14.5,14.51,14.49,14.49,26135.0,14.5,14.51,14.49,14.49,26135.0
2016-03-24 12:20:00,14.49,14.5,14.48,14.5,28685.0,14.49,14.5,14.48,14.5,28685.0
2016-03-24 12:25:00,14.5,14.5,14.48,14.49,19815.0,14.5,14.5,14.48,14.49,19815.0
2016-03-24 12:30:00,14.48,14.49,14.45,14.47,147595.0,14.48,14.49,14.45,14.47,147595.0
2016-03-24 12:35:00,14.47,14.47,14.46,14.47,34665.0,14.47,14.47,14.46,14.47,34665.0
2016-03-24 12:40:00,14.46,14.48,14.45,14.48,85052.0,14.46,14.48,14.45,14.48,85052.0
2016-03-24 12:45:00,14.48,14.48,14.47,14.47,35192.0,14.48,14.48,14.47,14.47,35192.0
2016-03-24 12:50:00,14.47,14.47,14.45,14.46,30321.0,14.47,14.47,14.45,14.46,30321.0
2016-03-24 12:55:00,14.46,14.46,14.45,14.45,252807.0,14.46,14.46,14.45,14.45,252807.0
2016-03-24 13:00:00,14.45,14.47,14.45,14.46,54789.0,14.45,14.47,14.45,14.46,54789.0
2016-03-24 13:05:00,14.47,14.47,14.46,14.46,13037.0,14.47,14.47,14.46,14.46,13037.0
2016-03-24 13:10:00,14.46,14.47,14.44,14.46,522188.0,14.46,14.47,14.44,14.46,522188.0
2016-03-24 13:15:00,14.46,14.47,14.45,14.47,25794.0,14.46,14.47,14.45,14.47,25794.0
2016-03-24 13:20:00,14.46,14.47,14.46,14.46,7874.0,14.46,14.47,14.46,14.46,7874.0
2016-03-24 13:25:00,14.46,14.47,14.45,14.46,58141.0,14.46,14.47,14.45,14.46,58141.0
2016-03-24 13:30:00,14.46,14.47,14.45,14.46,22952.0,14.46,14.47,14.45,14.46,22952.0
2016-03-24 13:35:00,14.45,14.46,14.45,14.46,14255.0,14.45,14.46,14.45,14.46,14255.0
2016-03-24 13:40:00,14.45,14.47,14.45,14.46,85098.0,14.45,14.47,14.45,14.46,85098.0
2016-03-24 13:45:00,14.46,14.46,14.45,14.45,52363.0,14.46,14.46,14.45,14.45,52363.0
2016-03-24 13:50:00,14.45,14.46,14.45,14.46,9189.0,14.45,14.46,14.45,14.46,9189.0
2016-03-24 13:55:00,14.46,14.46,14.45,14.46,5420.0,14.46,14.46,14.45,14.46,5420.0
2016-03-24 14:00:00,14.46,14.47,14.45,14.46,29611.0,14.46,14.47,14.45,14.46,29611.0
2016-03-24 14:05:00,14.46,14.47,14.46,14.47,18258.0,14.46,14.47,14.46,14.47,18258.0
2016-03-24 14:10:00,14.46,14.47,14.46,14.47,5456.0,14.46,14.47,14.46,14.47,5456.0
2016-03-24 14:15:00,14.47,14.47,14.46,14.46,7817.0,14.47,14.47,14.46,14.46,7817.0
2016-03-24 14:20:00,14.46,14.47,14.46,14.46,15398.0,14.46,14.47,14.46,14.46,15398.0
2016-03-24 14:25:00,14.46,14.47,14.46,14.46,17530.0,14.46,14.47,14.46,14.46,17530.0
2016-03-24 14:30:00,14.46,14.47,14.46,14.46,40102.0,14.46,14.47,14.46,14.46,40102.0
2016-03-24 14:35:00,14.46,14.47,14.46,14.46,15498.0,14.46,14.47,14.46,14.46,15498.0
2016-03-24 14:40:00,14.46,14.47,14.46,14.46,5262.0,14.46,14.47,14.46,14.46,5262.0
2016-03-24 14:45:00,14.46,14.47,14.46,14.46,5980.0,14.46,14.47,14.46,14.46,5980.0
2016-03-24 14:50:00,14.46,14.47,14.45,14.46,39267.0,14.46,14.47,14.45,14.46,39267.0
2016-03-24 14:55:00,14.46,14.46,14.45,14.46,20908.0,14.46,14.46,14.45,14.46,20908.0
2016-03-24 15:00:00,14.46,14.47,14.45,14.47,68984.0,14.46,14.47,14.45,14.47,68984.0
2016-03-24 15:05:00,14.47,14.49,14.47,14.49,22098.0,14.47,14.49,14.47,14.49,22098.0
2016-03-24 15:10:00,14.49,14.51,14.48,14.51,60762.0,14.49,14.51,14.48,14.51,60762.0
2016-03-24 15:15:00,14.5,14.5,14.48,14.48,48026.0,14.5,14.5,14.48,14.48,48026.0
2016-03-24 15:20:00,14.49,14.49,14.46,14.47,108777.0,14.49,14.49,14.46,14.47,108777.0
2016-03-24 15:25:00,14.46,14.48,14.46,14.48,55625.0,14.46,14.48,14.46,14.48,55625.0
2016-03-24 15:30:00,14.47,14.48,14.47,14.48,102993.0,14.47,14.48,14.47,14.48,102993.0
2016-03-24 15:35:00,14.48,14.48,14.45,14.46,139248.0,14.48,14.48,14.45,14.46,139248.0
2016-03-24 15:40:00,14.46,14.46,14.45,14.46,133184.0,14.46,14.46,14.45,14.46,133184.0
2016-03-24 15:45:00,14.46,14.46,14.45,14.45,65084.0,14.46,14.46,14.45,14.45,65084.0
2016-03-24 15:50:00,14.46,14.46,14.44,14.44,142517.0,14.46,14.46,14.44,14.44,142517.0
2016-03-24 15:55:00,14.45,14.45,14.43,14.44,301293.0,14.45,14.45,14.43,14.44,301293.0
2016-03-28 09:30:00,14.58,14.58,14.55,14.56,129688.0,14.58,14.58,14.55,14.56,129688.0
2016-03-28 09:35:00,14.57,14.58,14.55,14.57,165387.0,14.57,14.58,14.55,14.57,165387.0
2016-03-28 09:40:00,14.57,14.63,14.57,14.6,326023.0,14.57,14.63,14.57,14.6,326023.0
2016-03-28 09:45:00,14.59,14.6,14.56,14.57,137232.0,14.59,14.6,14.56,14.57,137232.0
2016-03-28 09:50:00,14.58,14.58,14.55,14.56,79704.0,14.58,14.58,14.55,14.56,79704.0
2016-03-28 09:55:00,14.57,14.59,14.56,14.57,57492.0,14.57,14.59,14.56,14.57,57492.0
2016-03-28 10:00:00,14.56,14.57,14.53,14.54,85608.0,14.56,14.57,14.53,14.54,85608.0
2016-03-28 10:05:00,14.54,14.55,14.52,14.53,29231.0,14.54,14.55,14.52,14.53,29231.0
2016-03-28 10:10:00,14.53,14.53,14.49,14.5,120910.0,14.53,14.53,14.49,14.5,120910.0
2016-03-28 10:15:00,14.49,14.51,14.49,14.5,70906.0,14.49,14.51,14.49,14.5,70906.0
2016-03-28 10:20:00,14.49,14.5,14.48,14.49,26506.0,14.49,14.5,14.48,14.49,26506.0
2016-03-28 10:25:00,14.49,14.52,14.48,14.51,69480.0,14.49,14.52,14.48,14.51,69480.0
2016-03-28 10:30:00,14.51,14.52,14.49,14.5,44560.0,14.51,14.52,14.49,14.5,44560.0
2016-03-28 10:35:00,14.49,14.51,14.48,14.5,44295.0,14.49,14.51,14.48,14.5,44295.0
2016-03-28 10:40:00,14.5,14.51,14.49,14.5,46491.0,14.5,14.51,14.49,14.5,46491.0
2016-03-28 10:45:00,14.5,14.51,14.48,14.49,30734.0,14.5,14.51,14.48,14.49,30734.0
2016-03-28 10:50:00,14.5,14.51,14.49,14.5,15553.0,14.5,14.51,14.49,14.5,15553.0
2016-03-28 10:55:00,14.49,14.49,14.47,14.48,22909.0,14.49,14.49,14.47,14.48,22909.0
2016-03-28 11:00:00,14.49,14.5,14.48,14.49,12842.0,14.49,14.5,14.48,14.49,12842.0
2016-03-28 11:05:00,14.49,14.49,14.48,14.49,27095.0,14.49,14.49,14.48,14.49,27095.0
2016-03-28 11:10:00,14.49,14.49,14.48,14.48,16243.0,14.49,14.49,14.48,14.48,16243.0
2016-03-28 11:15:00,14.48,14.49,14.48,14.48,24663.0,14.48,14.49,14.48,14.48,24663.0
2016-03-28 11:20:00,14.47,14.49,14.47,14.49,51625.0,14.47,14.49,14.47,14.49,51625.0
2016-03-28 11:25:00,14.49,14.49,14.48,14.48,23995.0,14.49,14.49,14.48,14.48,23995.0
2016-03-28 11:30:00,14.48,14.49,14.47,14.47,41190.0,14.48,14.49,14.47,14.47,41190.0
2016-03-28 11:35:00,14.48,14.49,14.47,14.49,30227.0,14.48,14.49,14.47,14.49,30227.0
2016-03-28 11:40:00,14.5,14.51,14.48,14.5,32718.0,14.5,14.51,14.48,14.5,32718.0
2016-03-28 11:45:00,14.51,14.51,14.49,14.5,35818.0,14.51,14.51,14.49,14.5,35818.0
2016-03-28 11:50:00,14.5,14.51,14.5,14.5,9784.0,14.5,14.51,14.5,14.5,9784.0
2016-03-28 11:55:00,14.51,14.51,14.49,14.49,14676.0,14.51,14.51,14.49,14.49,14676.0
2016-03-28 12:00:00,14.5,14.51,14.49,14.5,25872.0,14.5,14.51,14.49,14.5,25872.0
2016-03-28 12:05:00,14.5,14.5,14.49,14.49,25584.0,14.5,14.5,14.49,14.49,25584.0
2016-03-28 12:10:00,14.49,14.5,14.48,14.48,26706.0,14.49,14.5,14.48,14.48,26706.0
2016-03-28 12:15:00,14.48,14.49,14.47,14.49,21633.0,14.48,14.49,14.47,14.49,21633.0
2016-03-28 12:20:00,14.48,14.49,14.45,14.46,41516.0,14.48,14.49,14.45,14.46,41516.0
2016-03-28 12:25:00,14.46,14.47,14.45,14.47,25424.0,14.46,14.47,14.45,14.47,25424.0
2016-03-28 12:30:00,14.46,14.47,14.45,14.46,35632.0,14.46,14.47,14.45,14.46,35632.0
2016-03-28 12:35:00,14.46,14.47,14.45,14.45,20010.0,14.46,14.47,14.45,14.45,20010.0
2016-03-28 12:40:00,14.46,14.47,14.45,14.45,41911.0,14.46,14.47,14.45,14.45,41911.0
2016-03-28 12:45:00,14.46,14.46,14.45,14.45,26830.0,14.46,14.46,14.45,14.45,26830.0
2016-03-28 12:50:00,14.45,14.46,14.44,14.44,29579.0,14.45,14.46,14.44,14.44,29579.0
2016-03-28 12:55:00,14.45,14.45,14.43,14.45,54921.0,14.45,14.45,14.43,14.45,54921.0
2016-03-28 13:00:00,14.45,14.46,14.44,14.45,34837.0,14.45,14.46,14.44,14.45,34837.0
2016-03-28 13:05:00,14.45,14.45,14.44,14.45,18720.0,14.45,14.45,14.44,14.45,18720.0
2016-03-28 13:10:00,14.44,14.45,14.44,14.44,12463.0,14.44,14.45,14.44,14.44,12463.0
2016-03-28 13:15:00,14.44,14.46,14.43,14.46,35148.0,14.44,14.46,14.43,14.46,35148.0
2016-03-28 13:20:00,14.47,14.47,14.45,14.45,15589.0,14.47,14.47,14.45,14.45,15589.0
2016-03-28 13:25:00,14.46,14.47,14.45,14.46,52848.0,14.46,14.47,14.45,14.46,52848.0
2016-03-28 13:30:00,14.46,14.48,14.46,14.47,54852.0,14.46,14.48,14.46,14.47,54852.0
2016-03-28 13:35:00,14.47,14.47,14.46,14.46,9224.0,14.47,14.47,14.46,14.46,9224.0
2016-03-28 13:40:00,14.47,14.47,14.46,14.46,4276.0,14.47,14.47,14.46,14.46,4276.0
2016-03-28 13:45:00,14.46,14.47,14.46,14.46,11663.0,14.46,14.47,14.46,14.46,11663.0
2016-03-28 13:50:00,14.46,14.47,14.46,14.47,46289.0,14.46,14.47,14.46,14.47,46289.0
2016-03-28 13:55:00,14.47,14.47,14.46,14.46,9443.0,14.47,14.47,14.46,14.46,9443.0
2016-03-28 14:00:00,14.47,14.47,14.46,14.47,15378.0,14.47,14.47,14.46,14.47,15378.0
2016-03-28 14:05:00,14.46,14.47,14.46,14.46,6282.0,14.46,14.47,14.46,14.46,6282.0
2016-03-28 14:10:00,14.46,14.47,14.45,14.46,14959.0,14.46,14.47,14.45,14.46,14959.0
2016-03-28 14:15:00,14.47,14.47,14.46,14.46,54726.0,14.47,14.47,14.46,14.46,54726.0
2016-03-28 14:20:00,14.46,14.47,14.45,14.46,25371.0,14.46,14.47,14.45,14.46,25371.0
2016-03-28 14:25:00,14.46,14.46,14.45,14.46,22687.0,14.46,14.46,14.45,14.46,22687.0
2016-03-28 14:30:00,14.46,14.46,14.45,14.46,7262.0,14.46,14.46,14.45,14.46,7262.0
2016-03-28 14:35:00,14.45,14.47,14.45,14.46,60314.0,14.45,14.47,14.45,14.46,60314.0
2016-03-28 14:40:00,14.47,14.47,14.46,14.47,10814.0,14.47,14.47,14.46,14.47,10814.0
2016-03-28 14:45:00,14.46,14.47,14.46,14.47,24746.0,14.46,14.47,14.46,14.47,24746.0
2016-03-28 14:50:00,14.47,14.48,14.46,14.48,24568.0,14.47,14.48,14.46,14.48,24568.0
2016-03-28 14:55:00,14.48,14.48,14.46,14.48,36247.0,14.48,14.48,14.46,14.48,36247.0
2016-03-28 15:00:00,14.48,14.48,14.46,14.47,16262.0,14.48,14.48,14.46,14.47,16262.0
2016-03-28 15:05:00,14.47,14.47,14.46,14.46,4597.0,14.47,14.47,14.46,14.46,4597.0
2016-03-28 15:10:00,14.46,14.47,14.45,14.46,19730.0,14.46,14.47,14.45,14.46,19730.0
2016-03-28 15:15:00,14.46,14.47,14.45,14.47,38015.0,14.46,14.47,14.45,14.47,38015.0
2016-03-28 15:20:00,14.47,14.47,14.46,14.47,9566.0,14.47,14.47,14.46,14.47,9566.0
2016-03-28 15:25:00,14.46,14.47,14.46,14.47,19415.0,14.46,14.47,14.46,14.47,19415.0
2016-03-28 15:30:00,14.46,14.47,14.46,14.47,19031.0,14.46,14.47,14.46,14.47,19031.0
2016-03-28 15:35:00,14.47,14.47,14.46,14.46,20818.0,14.47,14.47,14.46,14.46,20818.0
2016-03-28 15:40:00,14.47,14.47,14.46,14.46,20523.0,14.47,14.47,14.46,14.46,20523.0
2016-03-28 15:45:00,14.46,14.47,14.46,14.46,65508.0,14.46,14.47,14.46,14.46,65508.0
2016-03-28 15:50:00,14.46,14.47,14.46,14.46,61256.0,14.46,14.47,14.46,14.46,61256.0
2016-03-28 15:55:00,14.46,14.47,14.46,14.47,160261.0,14.46,14.47,14.46,14.47,160261.0
2016-03-29 09:30:00,14.53,14.54,14.5,14.52,136771.0,14.53,14.54,14.5,14.52,136771.0
2016-03-29 09:35:00,14.52,14.54,14.51,14.53,42512.0,14.52,14.54,14.51,14.53,42512.0
2016-03-29 09:40:00,14.52,14.52,14.45,14.47,429827.0,14.52,14.52,14.45,14.47,429827.0
2016-03-29 09:45:00,14.47,14.48,14.45,14.46,86758.0,14.47,14.48,14.45,14.46,86758.0
2016-03-29 09:50:00,14.46,14.48,14.45,14.45,46024.0,14.46,14.48,14.45,14.45,46024.0
2016-03-29 09:55:00,14.45,14.47,14.45,14.45,28321.0,14.45,14.47,14.45,14.45,28321.0
2016-03-29 10:00:00,14.45,14.49,14.45,14.47,82756.0,14.45,14.49,14.45,14.47,82756.0
2016-03-29 10:05:00,14.48,14.49,14.45,14.46,31583.0,14.48,14.49,14.45,14.46,31583.0
2016-03-29 10:10:00,14.45,14.47,14.44,14.46,48183.0,14.45,14.47,14.44,14.46,48183.0
2016-03-29 10:15:00,14.46,14.47,14.46,14.47,20681.0,14.46,14.47,14.46,14.47,20681.0
2016-03-29 10:20:00,14.47,14.48,14.46,14.47,22427.0,14.47,14.48,14.46,14.47,22427.0
2016-03-29 10:25:00,14.48,14.49,14.47,14.49,27625.0,14.48,14.49,14.47,14.49,27625.0
2016-03-29 10:30:00,14.48,14.49,14.46,14.48,45188.0,14.48,14.49,14.46,14.48,45188.0
2016-03-29 10:35:00,14.47,14.48,14.45,14.46,24375.0,14.47,14.48,14.45,14.46,24375.0
2016-03-29 10:40:00,14.45,14.46,14.44,14.45,36484.0,14.45,14.46,14.44,14.45,36484.0
2016-03-29 10:45:00,14.46,14.47,14.45,14.47,17762.0,14.46,14.47,14.45,14.47,17762.0
2016-03-29 10:50:00,14.46,14.47,14.45,14.47,29378.0,14.46,14.47,14.45,14.47,29378.0
2016-03-29 10:55:00,14.46,14.47,14.42,14.44,76869.0,14.46,14.47,14.42,14.44,76869.0
2016-03-29 11:00:00,14.44,14.44,14.41,14.43,22428.0,14.44,14.44,14.41,14.43,22428.0
2016-03-29 11:05:00,14.42,14.43,14.4,14.41,82655.0,14.42,14.43,14.4,14.41,82655.0
2016-03-29 11:10:00,14.41,14.42,14.4,14.41,17715.0,14.41,14.42,14.4,14.41,17715.0
2016-03-29 11:15:00,14.41,14.41,14.38,14.4,105085.0,14.41,14.41,14.38,14.4,105085.0
2016-03-29 11:20:00,14.41,14.41,14.4,14.41,24134.0,14.41,14.41,14.4,14.41,24134.0
2016-03-29 11:25:00,14.41,14.42,14.4,14.42,43551.0,14.41,14.42,14.4,14.42,43551.0
2016-03-29 11:30:00,14.41,14.43,14.41,14.43,60982.0,14.41,14.43,14.41,14.43,60982.0
2016-03-29 11:35:00,14.43,14.45,14.42,14.43,38371.0,14.43,14.45,14.42,14.43,38371.0
2016-03-29 11:40:00,14.44,14.45,14.42,14.45,52415.0,14.44,14.45,14.42,14.45,52415.0
2016-03-29 11:45:00,14.45,14.45,14.42,14.42,28816.0,14.45,14.45,14.42,14.42,28816.0
2016-03-29 11:50:00,14.43,14.44,14.42,14.43,76412.0,14.43,14.44,14.42,14.43,76412.0
2016-03-29 11:55:00,14.44,14.44,14.42,14.43,25608.0,14.44,14.44,14.42,14.43,25608.0
2016-03-29 12:00:00,14.43,14.43,14.41,14.42,52408.0,14.43,14.43,14.41,14.42,52408.0
2016-03-29 12:05:00,14.42,14.42,14.4,14.41,46110.0,14.42,14.42,14.4,14.41,46110.0
2016-03-29 12:10:00,14.41,14.42,14.4,14.42,60809.0,14.41,14.42,14.4,14.42,60809.0
2016-03-29 12:15:00,14.41,14.43,14.4,14.41,34883.0,14.41,14.43,14.4,14.41,34883.0
2016-03-29 12:20:00,14.41,14.57,14.41,14.56,931543.0,14.41,14.57,14.41,14.56,931543.0
2016-03-29 12:25:00,14.55,14.58,14.54,14.56,117321.0,14.55,14.58,14.54,14.56,117321.0
2016-03-29 12:30:00,14.57,14.59,14.56,14.59,157125.0,14.57,14.59,14.56,14.59,157125.0
2016-03-29 12:35:00,14.59,14.62,14.57,14.57,215396.0,14.59,14.62,14.57,14.57,215396.0
2016-03-29 12:40:00,14.58,14.6,14.57,14.59,130548.0,14.58,14.6,14.57,14.59,130548.0
2016-03-29 12:45:00,14.59,14.61,14.58,14.59,190422.0,14.59,14.61,14.58,14.59,190422.0
2016-03-29 12:50:00,14.59,14.6,14.58,14.59,92659.0,14.59,14.6,14.58,14.59,92659.0
2016-03-29 12:55:00,14.59,14.59,14.54,14.55,70832.0,14.59,14.59,14.54,14.55,70832.0
2016-03-29 13:00:00,14.55,14.56,14.51,14.52,138634.0,14.55,14.56,14.51,14.52,138634.0
2016-03-29 13:05:00,14.52,14.53,14.51,14.51,91065.0,14.52,14.53,14.51,14.51,91065.0
2016-03-29 13:10:00,14.51,14.52,14.48,14.49,129978.0,14.51,14.52,14.48,14.49,129978.0
2016-03-29 13:15:00,14.49,14.51,14.48,14.49,263225.0,14.49,14.51,14.48,14.49,263225.0
2016-03-29 13:20:00,14.49,14.5,14.48,14.5,72814.0,14.49,14.5,14.48,14.5,72814.0
2016-03-29 13:25:00,14.5,14.53,14.5,14.52,52034.0,14.5,14.53,14.5,14.52,52034.0
2016-03-29 13:30:00,14.53,14.54,14.52,14.54,33006.0,14.53,14.54,14.52,14.54,33006.0
2016-03-29 13:35:00,14.54,14.54,14.52,14.54,36116.0,14.54,14.54,14.52,14.54,36116.0
2016-03-29 13:40:00,14.53,14.54,14.53,14.54,13641.0,14.53,14.54,14.53,14.54,13641.0
2016-03-29 13:45:00,14.54,14.54,14.53,14.53,34234.0,14.54,14.54,14.53,14.53,34234.0
2016-03-29 13:50:00,14.53,14.54,14.52,14.53,33196.0,14.53,14.54,14.52,14.53,33196.0
2016-03-29 13:55:00,14.53,14.56,14.52,14.54,135250.0,14.53,14.56,14.52,14.54,135250.0
2016-03-29 14:00:00,14.54,14.55,14.54,14.55,28415.0,14.54,14.55,14.54,14.55,28415.0
2016-03-29 14:05:00,14.54,14.55,14.53,14.54,168653.0,14.54,14.55,14.53,14.54,168653.0
2016-03-29 14:10:00,14.54,14.55,14.53,14.54,49786.0,14.54,14.55,14.53,14.54,49786.0
2016-03-29 14:15:00,14.55,14.56,14.54,14.56,48583.0,14.55,14.56,14.54,14.56,48583.0
2016-03-29 14:20:00,14.55,14.57,14.55,14.57,31497.0,14.55,14.57,14.55,14.57,31497.0
2016-03-29 14:25:00,14.57,14.58,14.56,14.56,48719.0,14.57,14.58,14.56,14.56,48719.0
2016-03-29 14:30:00,14.57,14.58,14.56,14.57,50311.0,14.57,14.58,14.56,14.57,50311.0
2016-03-29 14:35:00,14.58,14.58,14.57,14.58,121782.0,14.58,14.58,14.57,14.58,121782.0
2016-03-29 14:40:00,14.59,14.6,14.58,14.58,184721.0,14.59,14.6,14.58,14.58,184721.0
2016-03-29 14:45:00,14.59,14.62,14.58,14.6,82294.0,14.59,14.62,14.58,14.6,82294.0
2016-03-29 14:50:00,14.61,14.61,14.6,14.61,75476.0,14.61,14.61,14.6,14.61,75476.0
2016-03-29 14:55:00,14.59,14.61,14.59,14.61,137096.0,14.59,14.61,14.59,14.61,137096.0
2016-03-29 15:00:00,14.6,14.61,14.6,14.6,69540.0,14.6,14.61,14.6,14.6,69540.0
2016-03-29 15:05:00,14.6,14.6,14.58,14.59,366455.0,14.6,14.6,14.58,14.59,366455.0
2016-03-29 15:10:00,14.59,14.6,14.59,14.59,90101.0,14.59,14.6,14.59,14.59,90101.0
2016-03-29 15:15:00,14.6,14.61,14.6,14.6,163749.0,14.6,14.61,14.6,14.6,163749.0
2016-03-29 15:20:00,14.6,14.6,14.58,14.58,86045.0,14.6,14.6,14.58,14.58,86045.0
2016-03-29 15:25:00,14.58,14.59,14.58,14.59,42498.0,14.58,14.59,14.58,14.59,42498.0
2016-03-29 15:30:00,14.59,14.59,14.58,14.59,58259.0,14.59,14.59,14.58,14.59,58259.0
2016-03-29 15:35:00,14.58,14.59,14.58,14.59,30957.0,14.58,14.59,14.58,14.59,30957.0
2016-03-29 15:40:00,14.59,14.6,14.58,14.6,39918.0,14.59,14.6,14.58,14.6,39918.0
2016-03-29 15:45:00,14.6,14.61,14.59,14.61,207345.0,14.6,14.61,14.59,14.61,207345.0
2016-03-29 15:50:00,14.61,14.61,14.6,14.6,121069.0,14.61,14.61,14.6,14.6,121069.0
2016-03-29 15:55:00,14.61,14.61,14.6,14.61,241013.0,14.61,14.61,14.6,14.61,241013.0
2016-03-30 09:30:00,14.6,14.62,14.58,14.59,295275.0,14.6,14.62,14.58,14.59,295275.0
2016-03-30 09:35:00,14.6,14.6,14.58,14.59,61998.0,14.6,14.6,14.58,14.59,61998.0
2016-03-30 09:40:00,14.59,14.62,14.58,14.62,81116.0,14.59,14.62,14.58,14.62,81116.0
2016-03-30 09:45:00,14.62,14.67,14.62,14.67,539028.0,14.62,14.67,14.62,14.67,539028.0
2016-03-30 09:50:00,14.67,14.69,14.65,14.65,75625.0,14.67,14.69,14.65,14.65,75625.0
2016-03-30 09:55:00,14.64,14.66,14.63,14.65,37294.0,14.64,14.66,14.63,14.65,37294.0
2016-03-30 10:00:00,14.65,14.66,14.62,14.62,214748.0,14.65,14.66,14.62,14.62,214748.0
2016-03-30 10:05:00,14.62,14.63,14.61,14.63,76881.0,14.62,14.63,14.61,14.63,76881.0
2016-03-30 10:10:00,14.62,14.65,14.61,14.64,103906.0,14.62,14.65,14.61,14.64,103906.0
2016-03-30 10:15:00,14.64,14.66,14.63,14.65,46379.0,14.64,14.66,14.63,14.65,46379.0
2016-03-30 10:20:00,14.65,14.67,14.64,14.65,35183.0,14.65,14.67,14.64,14.65,35183.0
2016-03-30 10:25:00,14.65,14.65,14.62,14.63,23792.0,14.65,14.65,14.62,14.63,23792.0
2016-03-30 10:30:00,14.64,14.67,14.64,14.65,53726.0,14.64,14.67,14.64,14.65,53726.0
2016-03-30 10:35:00,14.66,14.66,14.63,14.64,19944.0,14.66,14.66,14.63,14.64,19944.0
2016-03-30 10:40:00,14.64,14.65,14.63,14.65,19916.0,14.64,14.65,14.63,14.65,19916.0
2016-03-30 10:45:00,14.65,14.65,14.62,14.62,66206.0,14.65,14.65,14.62,14.62,66206.0
2016-03-30 10:50:00,14.63,14.63,14.61,14.62,37909.0,14.63,14.63,14.61,14.62,37909.0
2016-03-30 10:55:00,14.62,14.62,14.59,14.6,44567.0,14.62,14.62,14.59,14.6,44567.0
2016-03-30 11:00:00,14.6,14.6,14.56,14.57,98244.0,14.6,14.6,14.56,14.57,98244.0
2016-03-30 11:05:00,14.57,14.57,14.52,14.54,252170.0,14.57,14.57,14.52,14.54,252170.0
2016-03-30 11:10:00,14.54,14.55,14.5,14.5,77179.0,14.54,14.55,14.5,14.5,77179.0
2016-03-30 11:15:00,14.51,14.53,14.51,14.52,41562.0,14.51,14.53,14.51,14.52,41562.0
2016-03-30 11:20:00,14.51,14.52,14.49,14.5,76775.0,14.51,14.52,14.49,14.5,76775.0
2016-03-30 11:25:00,14.5,14.51,14.49,14.49,87556.0,14.5,14.51,14.49,14.49,87556.0
2016-03-30 11:30:00,14.5,14.5,14.48,14.49,91470.0,14.5,14.5,14.48,14.49,91470.0
2016-03-30 11:35:00,14.48,14.49,14.45,14.47,204154.0,14.48,14.49,14.45,14.47,204154.0
2016-03-30 11:40:00,14.48,14.48,14.46,14.48,200505.0,14.48,14.48,14.46,14.48,200505.0
2016-03-30 11:45:00,14.49,14.5,14.48,14.5,27966.0,14.49,14.5,14.48,14.5,27966.0
2016-03-30 11:50:00,14.5,14.5,14.48,14.48,24447.0,14.5,14.5,14.48,14.48,24447.0
2016-03-30 11:55:00,14.48,14.5,14.48,14.49,17264.0,14.48,14.5,14.48,14.49,17264.0
2016-03-30 12:00:00,14.5,14.5,14.48,14.49,175697.0,14.5,14.5,14.48,14.49,175697.0
2016-03-30 12:05:00,14.5,14.51,14.49,14.51,27988.0,14.5,14.51,14.49,14.51,27988.0
2016-03-30 12:10:00,14.51,14.53,14.5,14.51,60050.0,14.51,14.53,14.5,14.51,60050.0
2016-03-30 12:15:00,14.51,14.52,14.5,14.5,52145.0,14.51,14.52,14.5,14.5,52145.0
2016-03-30 12:20:00,14.5,14.51,14.49,14.49,23661.0,14.5,14.51,14.49,14.49,23661.0
2016-03-30 12:25:00,14.5,14.51,14.5,14.5,78416.0,14.5,14.51,14.5,14.5,78416.0
2016-03-30 12:30:00,14.5,14.51,14.49,14.49,27974.0,14.5,14.51,14.49,14.49,27974.0
2016-03-30 12:35:00,14.49,14.51,14.49,14.51,58505.0,14.49,14.51,14.49,14.51,58505.0
2016-03-30 12:40:00,14.51,14.51,14.48,14.5,45794.0,14.51,14.51,14.48,14.5,45794.0
2016-03-30 12:45:00,14.5,14.51,14.49,14.5,25643.0,14.5,14.51,14.49,14.5,25643.0
2016-03-30 12:50:00,14.51,14.51,14.5,14.5,38546.0,14.51,14.51,14.5,14.5,38546.0
2016-03-30 12:55:00,14.49,14.5,14.49,14.5,6987.0,14.49,14.5,14.49,14.5,6987.0
2016-03-30 13:00:00,14.5,14.5,14.48,14.49,28497.0,14.5,14.5,14.48,14.49,28497.0
2016-03-30 13:05:00,14.48,14.5,14.48,14.48,20892.0,14.48,14.5,14.48,14.48,20892.0
2016-03-30 13:10:00,14.48,14.51,14.48,14.5,29519.0,14.48,14.51,14.48,14.5,29519.0
2016-03-30 13:15:00,14.51,14.51,14.49,14.51,89695.0,14.51,14.51,14.49,14.51,89695.0
2016-03-30 13:20:00,14.51,14.51,14.47,14.48,95488.0,14.51,14.51,14.47,14.48,95488.0
2016-03-30 13:25:00,14.48,14.51,14.48,14.51,1244182.0,14.48,14.51,14.48,14.51,1244182.0
2016-03-30 13:30:00,14.5,14.5,14.49,14.5,54828.0,14.5,14.5,14.49,14.5,54828.0
2016-03-30 13:35:00,14.5,14.5,14.49,14.5,16652.0,14.5,14.5,14.49,14.5,16652.0
2016-03-30 13:40:00,14.49,14.51,14.49,14.51,151546.0,14.49,14.51,14.49,14.51,151546.0
2016-03-30 13:45:00,14.5,14.51,14.49,14.49,144096.0,14.5,14.51,14.49,14.49,144096.0
2016-03-30 13:50:00,14.5,14.51,14.49,14.5,32231.0,14.5,14.51,14.49,14.5,32231.0
2016-03-30 13:55:00,14.51,14.51,14.49,14.49,39823.0,14.51,14.51,14.49,14.49,39823.0
2016-03-30 14:00:00,14.5,14.5,14.48,14.5,48147.0,14.5,14.5,14.48,14.5,48147.0
2016-03-30 14:05:00,14.49,14.51,14.49,14.51,38784.0,14.49,14.51,14.49,14.51,38784.0
2016-03-30 14:10:00,14.51,14.51,14.5,14.51,49778.0,14.51,14.51,14.5,14.51,49778.0
2016-03-30 14:15:00,14.51,14.51,14.5,14.51,61668.0,14.51,14.51,14.5,14.51,61668.0
2016-03-30 14:20:00,14.51,14.51,14.5,14.51,24759.0,14.51,14.51,14.5,14.51,24759.0
2016-03-30 14:25:00,14.51,14.51,14.5,14.51,20859.0,14.51,14.51,14.5,14.51,20859.0
2016-03-30 14:30:00,14.5,14.51,14.5,14.51,13938.0,14.5,14.51,14.5,14.51,13938.0
2016-03-30 14:35:00,14.51,14.52,14.5,14.52,13660.0,14.51,14.52,14.5,14.52,13660.0
2016-03-30 14:40:00,14.52,14.52,14.51,14.52,36572.0,14.52,14.52,14.51,14.52,36572.0
2016-03-30 14:45:00,14.52,14.52,14.51,14.52,13507.0,14.52,14.52,14.51,14.52,13507.0
2016-03-30 14:50:00,14.52,14.52,14.51,14.52,23126.0,14.52,14.52,14.51,14.52,23126.0
2016-03-30 14:55:00,14.52,14.53,14.51,14.53,35428.0,14.52,14.53,14.51,14.53,35428.0
2016-03-30 15:00:00,14.53,14.53,14.51,14.51,63296.0,14.53,14.53,14.51,14.51,63296.0
2016-03-30 15:05:00,14.52,14.52,14.51,14.51,72461.0,14.52,14.52,14.51,14.51,72461.0
2016-03-30 15:10:00,14.51,14.52,14.51,14.51,100830.0,14.51,14.52,14.51,14.51,100830.0
2016-03-30 15:15:00,14.52,14.52,14.51,14.51,19947.0,14.52,14.52,14.51,14.51,19947.0
2016-03-30 15:20:00,14.52,14.52,14.51,14.51,14597.0,14.52,14.52,14.51,14.51,14597.0
2016-03-30 15:25:00,14.52,14.52,14.5,14.51,84384.0,14.52,14.52,14.5,14.51,84384.0
2016-03-30 15:30:00,14.51,14.52,14.5,14.52,36420.0,14.51,14.52,14.5,14.52,36420.0
2016-03-30 15:35:00,14.52,14.52,14.51,14.51,14176.0,14.52,14.52,14.51,14.51,14176.0
2016-03-30 15:40:00,14.52,14.52,14.49,14.49,81481.0,14.52,14.52,14.49,14.49,81481.0
2016-03-30 15:45:00,14.5,14.5,14.45,14.47,444743.0,14.5,14.5,14.45,14.47,444743.0
2016-03-30 15:50:00,14.47,14.48,14.47,14.47,137196.0,14.47,14.48,14.47,14.47,137196.0
2016-03-30 15:55:00,14.48,14.49,14.47,14.49,296533.0,14.48,14.49,14.47,14.49,296533.0
2016-03-31 09:30:00,14.7,14.73,14.69,14.71,340830.0,14.7,14.73,14.69,14.71,340830.0
2016-03-31 09:35:00,14.71,14.73,14.69,14.72,206701.0,14.71,14.73,14.69,14.72,206701.0
2016-03-31 09:40:00,14.71,14.73,14.7,14.7,234553.0,14.71,14.73,14.7,14.7,234553.0
2016-03-31 09:45:00,14.71,14.71,14.66,14.69,184600.0,14.71,14.71,14.66,14.69,184600.0
2016-03-31 09:50:00,14.68,14.71,14.68,14.71,150757.0,14.68,14.71,14.68,14.71,150757.0
2016-03-31 09:55:00,14.71,14.72,14.7,14.71,76795.0,14.71,14.72,14.7,14.71,76795.0
2016-03-31 10:00:00,14.71,14.73,14.71,14.71,76610.0,14.71,14.73,14.71,14.71,76610.0
2016-03-31 10:05:00,14.71,14.73,14.7,14.71,60043.0,14.71,14.73,14.7,14.71,60043.0
2016-03-31 10:10:00,14.72,14.74,14.71,14.73,167735.0,14.72,14.74,14.71,14.73,167735.0
2016-03-31 10:15:00,14.72,14.72,14.69,14.7,76860.0,14.72,14.72,14.69,14.7,76860.0
2016-03-31 10:20:00,14.69,14.71,14.68,14.7,27560.0,14.69,14.71,14.68,14.7,27560.0
2016-03-31 10:25:00,14.71,14.73,14.69,14.7,112272.0,14.71,14.73,14.69,14.7,112272.0
2016-03-31 10:30:00,14.71,14.71,14.67,14.68,52017.0,14.71,14.71,14.67,14.68,52017.0
2016-03-31 10:35:00,14.68,14.69,14.65,14.66,155524.0,14.68,14.69,14.65,14.66,155524.0
2016-03-31 10:40:00,14.66,14.67,14.62,14.63,76759.0,14.66,14.67,14.62,14.63,76759.0
2016-03-31 10:45:00,14.63,14.64,14.62,14.64,34841.0,14.63,14.64,14.62,14.64,34841.0
2016-03-31 10:50:00,14.63,14.65,14.63,14.64,28076.0,14.63,14.65,14.63,14.64,28076.0
2016-03-31 10:55:00,14.64,14.65,14.62,14.64,32666.0,14.64,14.65,14.62,14.64,32666.0
2016-03-31 11:00:00,14.64,14.65,14.62,14.65,78967.0,14.64,14.65,14.62,14.65,78967.0
2016-03-31 11:05:00,14.64,14.65,14.64,14.64,23770.0,14.64,14.65,14.64,14.64,23770.0
2016-03-31 11:10:00,14.64,14.67,14.63,14.66,52962.0,14.64,14.67,14.63,14.66,52962.0
2016-03-31 11:15:00,14.66,14.66,14.63,14.66,71463.0,14.66,14.66,14.63,14.66,71463.0
2016-03-31 11:20:00,14.65,14.69,14.65,14.68,62066.0,14.65,14.69,14.65,14.68,62066.0
2016-03-31 11:25:00,14.68,14.7,14.67,14.69,79643.0,14.68,14.7,14.67,14.69,79643.0
2016-03-31 11:30:00,14.69,14.7,14.68,14.68,91727.0,14.69,14.7,14.68,14.68,91727.0
2016-03-31 11:35:00,14.69,14.69,14.68,14.69,61031.0,14.69,14.69,14.68,14.69,61031.0
2016-03-31 11:40:00,14.69,14.7,14.68,14.69,48971.0,14.69,14.7,14.68,14.69,48971.0
2016-03-31 11:45:00,14.69,14.7,14.68,14.69,52591.0,14.69,14.7,14.68,14.69,52591.0
2016-03-31 11:50:00,14.69,14.69,14.65,14.66,138953.0,14.69,14.69,14.65,14.66,138953.0
2016-03-31 11:55:00,14.66,14.67,14.66,14.67,30549.0,14.66,14.67,14.66,14.67,30549.0
2016-03-31 12:00:00,14.67,14.68,14.66,14.68,44152.0,14.67,14.68,14.66,14.68,44152.0
2016-03-31 12:05:00,14.67,14.68,14.66,14.68,50480.0,14.67,14.68,14.66,14.68,50480.0
2016-03-31 12:10:00,14.67,14.68,14.65,14.65,30735.0,14.67,14.68,14.65,14.65,30735.0
2016-03-31 12:15:00,14.66,14.66,14.64,14.66,93477.0,14.66,14.66,14.64,14.66,93477.0
2016-03-31 12:20:00,14.66,14.66,14.65,14.65,11271.0,14.66,14.66,14.65,14.65,11271.0
2016-03-31 12:25:00,14.65,14.66,14.65,14.66,18135.0,14.65,14.66,14.65,14.66,18135.0
2016-03-31 12:30:00,14.65,14.66,14.64,14.65,63704.0,14.65,14.66,14.64,14.65,63704.0
2016-03-31 12:35:00,14.65,14.65,14.64,14.64,66610.0,14.65,14.65,14.64,14.64,66610.0
2016-03-31 12:40:00,14.64,14.64,14.62,14.63,48245.0,14.64,14.64,14.62,14.63,48245.0
2016-03-31 12:45:00,14.63,14.63,14.61,14.62,30136.0,14.63,14.63,14.61,14.62,30136.0
2016-03-31 12:50:00,14.62,14.63,14.61,14.63,23711.0,14.62,14.63,14.61,14.63,23711.0
2016-03-31 12:55:00,14.63,14.64,14.62,14.64,41565.0,14.63,14.64,14.62,14.64,41565.0
2016-03-31 13:00:00,14.64,14.64,14.63,14.64,22617.0,14.64,14.64,14.63,14.64,22617.0
2016-03-31 13:05:00,14.63,14.67,14.63,14.66,26264.0,14.63,14.67,14.63,14.66,26264.0
2016-03-31 13:10:00,14.66,14.68,14.66,14.67,48257.0,14.66,14.68,14.66,14.67,48257.0
2016-03-31 13:15:00,14.67,14.71,14.66,14.7,67266.0,14.67,14.71,14.66,14.7,67266.0
2016-03-31 13:20:00,14.71,14.72,14.69,14.71,50456.0,14.71,14.72,14.69,14.71,50456.0
2016-03-31 13:25:00,14.71,14.72,14.69,14.7,28921.0,14.71,14.72,14.69,14.7,28921.0
2016-03-31 13:30:00,14.7,14.72,14.69,14.71,96313.0,14.7,14.72,14.69,14.71,96313.0
2016-03-31 13:35:00,14.72,14.72,14.7,14.7,34200.0,14.72,14.72,14.7,14.7,34200.0
2016-03-31 13:40:00,14.7,14.71,14.68,14.7,41953.0,14.7,14.71,14.68,14.7,41953.0
2016-03-31 13:45:00,14.7,14.7,14.68,14.69,42030.0,14.7,14.7,14.68,14.69,42030.0
2016-03-31 13:50:00,14.69,14.69,14.68,14.68,14323.0,14.69,14.69,14.68,14.68,14323.0
2016-03-31 13:55:00,14.69,14.7,14.68,14.69,32058.0,14.69,14.7,14.68,14.69,32058.0
2016-03-31 14:00:00,14.69,14.69,14.67,14.68,33969.0,14.69,14.69,14.67,14.68,33969.0
2016-03-31 14:05:00,14.67,14.68,14.66,14.67,17990.0,14.67,14.68,14.66,14.67,17990.0
2016-03-31 14:10:00,14.67,14.68,14.66,14.68,36721.0,14.67,14.68,14.66,14.68,36721.0
2016-03-31 14:15:00,14.68,14.68,14.67,14.68,30524.0,14.68,14.68,14.67,14.68,30524.0
2016-03-31 14:20:00,14.67,14.68,14.67,14.67,3683.0,14.67,14.68,14.67,14.67,3683.0
2016-03-31 14:25:00,14.67,14.68,14.67,14.67,9194.0,14.67,14.68,14.67,14.67,9194.0
2016-03-31 14:30:00,14.68,14.68,14.66,14.67,27781.0,14.68,14.68,14.66,14.67,27781.0
2016-03-31 14:35:00,14.67,14.67,14.66,14.67,32097.0,14.67,14.67,14.66,14.67,32097.0
2016-03-31 14:40:00,14.67,14.67,14.66,14.67,38712.0,14.67,14.67,14.66,14.67,38712.0
2016-03-31 14:45:00,14.67,14.69,14.67,14.69,31412.0,14.67,14.69,14.67,14.69,31412.0
2016-03-31 14:50:00,14.69,14.69,14.68,14.69,12502.0,14.69,14.69,14.68,14.69,12502.0
2016-03-31 14:55:00,14.68,14.69,14.68,14.69,14628.0,14.68,14.69,14.68,14.69,14628.0
2016-03-31 15:00:00,14.69,14.69,14.68,14.68,32036.0,14.69,14.69,14.68,14.68,32036.0
2016-03-31 15:05:00,14.69,14.69,14.68,14.68,17595.0,14.69,14.69,14.68,14.68,17595.0
2016-03-31 15:10:00,14.69,14.69,14.67,14.67,147364.0,14.69,14.69,14.67,14.67,147364.0
2016-03-31 15:15:00,14.68,14.68,14.67,14.67,20845.0,14.68,14.68,14.67,14.67,20845.0
2016-03-31 15:20:00,14.68,14.68,14.66,14.67,96931.0,14.68,14.68,14.66,14.67,96931.0
2016-03-31 15:25:00,14.67,14.69,14.67,14.68,38871.0,14.67,14.69,14.67,14.68,38871.0
2016-03-31 15:30:00,14.68,14.69,14.68,14.68,92386.0,14.68,14.69,14.68,14.68,92386.0
2016-03-31 15:35:00,14.68,14.69,14.68,14.69,29321.0,14.68,14.69,14.68,14.69,29321.0
2016-03-31 15:40:00,14.69,14.69,14.68,14.68,110708.0,14.69,14.69,14.68,14.68,110708.0
2016-03-31 15:45:00,14.68,14.69,14.68,14.68,105983.0,14.68,14.69,14.68,14.68,105983.0
2016-03-31 15:50:00,14.68,14.69,14.68,14.68,320198.0,14.68,14.69,14.68,14.68,320198.0
2016-03-31 15:55:00,14.68,14.69,14.67,14.68,349960.0,14.68,14.69,14.67,14.68,349960.0
2016-04-01 09:30:00,14.24,14.25,14.22,14.23,623196.0,14.24,14.25,14.22,14.23,623196.0
2016-04-01 09:35:00,14.23,14.26,14.22,14.26,626171.0,14.23,14.26,14.22,14.26,626171.0
2016-04-01 09:40:00,14.26,14.28,14.25,14.26,239509.0,14.26,14.28,14.25,14.26,239509.0
2016-04-01 09:45:00,14.27,14.28,14.25,14.26,428118.0,14.27,14.28,14.25,14.26,428118.0
2016-04-01 09:50:00,14.26,14.27,14.24,14.25,238645.0,14.26,14.27,14.24,14.25,238645.0
2016-04-01 09:55:00,14.25,14.26,14.22,14.23,564785.0,14.25,14.26,14.22,14.23,564785.0
2016-04-01 10:00:00,14.23,14.25,14.15,14.18,950040.0,14.23,14.25,14.15,14.18,950040.0
2016-04-01 10:05:00,14.19,14.19,14.13,14.16,341993.0,14.19,14.19,14.13,14.16,341993.0
2016-04-01 10:10:00,14.16,14.21,14.13,14.2,343339.0,14.16,14.21,14.13,14.2,343339.0
2016-04-01 10:15:00,14.2,14.22,14.17,14.22,331892.0,14.2,14.22,14.17,14.22,331892.0
2016-04-01 10:20:00,14.23,14.25,14.21,14.22,133455.0,14.23,14.25,14.21,14.22,133455.0
2016-04-01 10:25:00,14.22,14.24,14.2,14.24,330859.0,14.22,14.24,14.2,14.24,330859.0
2016-04-01 10:30:00,14.23,14.26,14.21,14.25,152238.0,14.23,14.26,14.21,14.25,152238.0
2016-04-01 10:35:00,14.26,14.26,14.22,14.24,147037.0,14.26,14.26,14.22,14.24,147037.0
2016-04-01 10:40:00,14.24,14.26,14.22,14.23,84813.0,14.24,14.26,14.22,14.23,84813.0
2016-04-01 10:45:00,14.22,14.25,14.22,14.25,87664.0,14.22,14.25,14.22,14.25,87664.0
2016-04-01 10:50:00,14.25,14.25,14.2,14.21,66179.0,14.25,14.25,14.2,14.21,66179.0
2016-04-01 10:55:00,14.21,14.24,14.2,14.24,95774.0,14.21,14.24,14.2,14.24,95774.0
2016-04-01 11:00:00,14.24,14.24,14.21,14.23,114510.0,14.24,14.24,14.21,14.23,114510.0
2016-04-01 11:05:00,14.23,14.23,14.21,14.23,31992.0,14.23,14.23,14.21,14.23,31992.0
2016-04-01 11:10:00,14.23,14.23,14.2,14.2,40310.0,14.23,14.23,14.2,14.2,40310.0
2016-04-01 11:15:00,14.2,14.2,14.15,14.17,146637.0,14.2,14.2,14.15,14.17,146637.0
2016-04-01 11:20:00,14.16,14.17,14.13,14.14,213209.0,14.16,14.17,14.13,14.14,213209.0
2016-04-01 11:25:00,14.15,14.15,14.13,14.13,118528.0,14.15,14.15,14.13,14.13,118528.0
2016-04-01 11:30:00,14.13,14.14,14.08,14.14,414006.0,14.13,14.14,14.08,14.14,414006.0
2016-04-01 11:35:00,14.14,14.17,14.13,14.15,479739.0,14.14,14.17,14.13,14.15,479739.0
2016-04-01 11:40:00,14.15,14.17,14.14,14.15,97027.0,14.15,14.17,14.14,14.15,97027.0
2016-04-01 11:45:00,14.15,14.17,14.14,14.16,90002.0,14.15,14.17,14.14,14.16,90002.0
2016-04-01 11:50:00,14.16,14.18,14.15,14.17,40243.0,14.16,14.18,14.15,14.17,40243.0
2016-04-01 11:55:00,14.17,14.19,14.17,14.19,66688.0,14.17,14.19,14.17,14.19,66688.0
2016-04-01 12:00:00,14.18,14.19,14.16,14.17,80223.0,14.18,14.19,14.16,14.17,80223.0
2016-04-01 12:05:00,14.17,14.18,14.15,14.18,65841.0,14.17,14.18,14.15,14.18,65841.0
2016-04-01 12:10:00,14.18,14.2,14.17,14.19,99375.0,14.18,14.2,14.17,14.19,99375.0
2016-04-01 12:15:00,14.19,14.21,14.18,14.2,24085.0,14.19,14.21,14.18,14.2,24085.0
2016-04-01 12:20:00,14.2,14.21,14.18,14.21,44720.0,14.2,14.21,14.18,14.21,44720.0
2016-04-01 12:25:00,14.2,14.22,14.19,14.22,55601.0,14.2,14.22,14.19,14.22,55601.0
2016-04-01 12:30:00,14.21,14.22,14.2,14.2,236598.0,14.21,14.22,14.2,14.2,236598.0
2016-04-01 12:35:00,14.2,14.22,14.2,14.22,138931.0,14.2,14.22,14.2,14.22,138931.0
2016-04-01 12:40:00,14.22,14.23,14.22,14.22,30610.0,14.22,14.23,14.22,14.22,30610.0
2016-04-01 12:45:00,14.22,14.23,14.21,14.22,26771.0,14.22,14.23,14.21,14.22,26771.0
2016-04-01 12:50:00,14.22,14.23,14.21,14.21,28622.0,14.22,14.23,14.21,14.21,28622.0
2016-04-01 12:55:00,14.21,14.23,14.21,14.21,100073.0,14.21,14.23,14.21,14.21,100073.0
2016-04-01 13:00:00,14.21,14.22,14.21,14.22,11145.0,14.21,14.22,14.21,14.22,11145.0
2016-04-01 13:05:00,14.22,14.27,14.21,14.26,200875.0,14.22,14.27,14.21,14.26,200875.0
2016-04-01 13:10:00,14.26,14.31,14.26,14.31,167865.0,14.26,14.31,14.26,14.31,167865.0
2016-04-01 13:15:00,14.31,14.33,14.3,14.32,135206.0,14.31,14.33,14.3,14.32,135206.0
2016-04-01 13:20:00,14.32,14.35,14.32,14.34,87452.0,14.32,14.35,14.32,14.34,87452.0
2016-04-01 13:25:00,14.34,14.37,14.34,14.36,252222.0,14.34,14.37,14.34,14.36,252222.0
2016-04-01 13:30:00,14.36,14.37,14.35,14.36,81549.0,14.36,14.37,14.35,14.36,81549.0
2016-04-01 13:35:00,14.37,14.38,14.36,14.38,88409.0,14.37,14.38,14.36,14.38,88409.0
2016-04-01 13:40:00,14.38,14.38,14.36,14.37,27795.0,14.38,14.38,14.36,14.37,27795.0
2016-04-01 13:45:00,14.37,14.37,14.36,14.37,76023.0,14.37,14.37,14.36,14.37,76023.0
2016-04-01 13:50:00,14.37,14.37,14.35,14.36,87076.0,14.37,14.37,14.35,14.36,87076.0
2016-04-01 13:55:00,14.35,14.36,14.31,14.32,124895.0,14.35,14.36,14.31,14.32,124895.0
2016-04-01 14:00:00,14.33,14.35,14.32,14.33,65374.0,14.33,14.35,14.32,14.33,65374.0
2016-04-01 14:05:00,14.34,14.35,14.33,14.34,33785.0,14.34,14.35,14.33,14.34,33785.0
2016-04-01 14:10:00,14.34,14.35,14.31,14.32,82819.0,14.34,14.35,14.31,14.32,82819.0
2016-04-01 14:15:00,14.32,14.32,14.3,14.32,151659.0,14.32,14.32,14.3,14.32,151659.0
2016-04-01 14:20:00,14.32,14.32,14.31,14.32,48517.0,14.32,14.32,14.31,14.32,48517.0
2016-04-01 14:25:00,14.32,14.33,14.31,14.32,106488.0,14.32,14.33,14.31,14.32,106488.0
2016-04-01 14:30:00,14.32,14.32,14.31,14.32,60336.0,14.32,14.32,14.31,14.32,60336.0
2016-04-01 14:35:00,14.32,14.32,14.31,14.32,39647.0,14.32,14.32,14.31,14.32,39647.0
2016-04-01 14:40:00,14.32,14.33,14.31,14.31,76238.0,14.32,14.33,14.31,14.31,76238.0
2016-04-01 14:45:00,14.32,14.32,14.31,14.32,45718.0,14.32,14.32,14.31,14.32,45718.0
2016-04-01 14:50:00,14.32,14.32,14.28,14.28,48090.0,14.32,14.32,14.28,14.28,48090.0
2016-04-01 14:55:00,14.28,14.31,14.28,14.29,121878.0,14.28,14.31,14.28,14.29,121878.0
2016-04-01 15:00:00,14.29,14.32,14.29,14.32,126310.0,14.29,14.32,14.29,14.32,126310.0
2016-04-01 15:05:00,14.32,14.32,14.31,14.32,95104.0,14.32,14.32,14.31,14.32,95104.0
2016-04-01 15:10:00,14.32,14.33,14.31,14.32,146940.0,14.32,14.33,14.31,14.32,146940.0
2016-04-01 15:15:00,14.32,14.34,14.32,14.34,239351.0,14.32,14.34,14.32,14.34,239351.0
2016-04-01 15:20:00,14.34,14.34,14.32,14.33,338214.0,14.34,14.34,14.32,14.33,338214.0
2016-04-01 15:25:00,14.33,14.33,14.31,14.32,206330.0,14.33,14.33,14.31,14.32,206330.0
2016-04-01 15:30:00,14.32,14.33,14.31,14.33,85713.0,14.32,14.33,14.31,14.33,85713.0
2016-04-01 15:35:00,14.33,14.33,14.32,14.32,202187.0,14.33,14.33,14.32,14.32,202187.0
2016-04-01 15:40:00,14.32,14.34,14.32,14.34,192168.0,14.32,14.34,14.32,14.34,192168.0
2016-04-01 15:45:00,14.34,14.35,14.33,14.35,117912.0,14.34,14.35,14.33,14.35,117912.0
2016-04-01 15:50:00,14.35,14.36,14.33,14.33,364299.0,14.35,14.36,14.33,14.33,364299.0
2016-04-01 15:55:00,14.34,14.34,14.33,14.33,310684.0,14.34,14.34,14.33,14.33,310684.0
2016-04-04 09:30:00,14.33,14.34,14.25,14.27,239489.0,14.33,14.34,14.25,14.27,239489.0
2016-04-04 09:35:00,14.27,14.28,14.24,14.28,210533.0,14.27,14.28,14.24,14.28,210533.0
2016-04-04 09:40:00,14.29,14.34,14.28,14.33,169771.0,14.29,14.34,14.28,14.33,169771.0
2016-04-04 09:45:00,14.33,14.34,14.32,14.33,67280.0,14.33,14.34,14.32,14.33,67280.0
2016-04-04 09:50:00,14.33,14.33,14.29,14.29,91971.0,14.33,14.33,14.29,14.29,91971.0
2016-04-04 09:55:00,14.29,14.31,14.29,14.3,56931.0,14.29,14.31,14.29,14.3,56931.0
2016-04-04 10:00:00,14.29,14.35,14.29,14.35,86789.0,14.29,14.35,14.29,14.35,86789.0
2016-04-04 10:05:00,14.35,14.36,14.33,14.34,175557.0,14.35,14.36,14.33,14.34,175557.0
2016-04-04 10:10:00,14.33,14.34,14.29,14.29,60797.0,14.33,14.34,14.29,14.29,60797.0
2016-04-04 10:15:00,14.29,14.3,14.26,14.3,147981.0,14.29,14.3,14.26,14.3,147981.0
2016-04-04 10:20:00,14.29,14.31,14.27,14.29,79135.0,14.29,14.31,14.27,14.29,79135.0
2016-04-04 10:25:00,14.28,14.29,14.25,14.29,58565.0,14.28,14.29,14.25,14.29,58565.0
2016-04-04 10:30:00,14.28,14.29,14.27,14.28,68730.0,14.28,14.29,14.27,14.28,68730.0
2016-04-04 10:35:00,14.27,14.28,14.24,14.27,117846.0,14.27,14.28,14.24,14.27,117846.0
2016-04-04 10:40:00,14.27,14.29,14.26,14.28,95821.0,14.27,14.29,14.26,14.28,95821.0
2016-04-04 10:45:00,14.28,14.29,14.26,14.27,33619.0,14.28,14.29,14.26,14.27,33619.0
2016-04-04 10:50:00,14.27,14.28,14.26,14.27,126404.0,14.27,14.28,14.26,14.27,126404.0
2016-04-04 10:55:00,14.27,14.29,14.26,14.27,84589.0,14.27,14.29,14.26,14.27,84589.0
2016-04-04 11:00:00,14.27,14.27,14.24,14.27,44000.0,14.27,14.27,14.24,14.27,44000.0
2016-04-04 11:05:00,14.27,14.27,14.23,14.26,85208.0,14.27,14.27,14.23,14.26,85208.0
2016-04-04 11:10:00,14.26,14.28,14.24,14.27,95028.0,14.26,14.28,14.24,14.27,95028.0
2016-04-04 11:15:00,14.27,14.29,14.26,14.28,88181.0,14.27,14.29,14.26,14.28,88181.0
2016-04-04 11:20:00,14.27,14.29,14.27,14.27,35482.0,14.27,14.29,14.27,14.27,35482.0
2016-04-04 11:25:00,14.27,14.28,14.26,14.27,58249.0,14.27,14.28,14.26,14.27,58249.0
2016-04-04 11:30:00,14.27,14.27,14.26,14.27,46991.0,14.27,14.27,14.26,14.27,46991.0
2016-04-04 11:35:00,14.27,14.29,14.26,14.29,71983.0,14.27,14.29,14.26,14.29,71983.0
2016-04-04 11:40:00,14.29,14.29,14.28,14.29,19654.0,14.29,14.29,14.28,14.29,19654.0
2016-04-04 11:45:00,14.29,14.3,14.28,14.29,77373.0,14.29,14.3,14.28,14.29,77373.0
2016-04-04 11:50:00,14.29,14.29,14.28,14.28,6560.0,14.29,14.29,14.28,14.28,6560.0
2016-04-04 11:55:00,14.29,14.3,14.28,14.29,35333.0,14.29,14.3,14.28,14.29,35333.0
2016-04-04 12:00:00,14.29,14.3,14.28,14.28,19962.0,14.29,14.3,14.28,14.28,19962.0
2016-04-04 12:05:00,14.29,14.3,14.29,14.29,63113.0,14.29,14.3,14.29,14.29,63113.0
2016-04-04 12:10:00,14.3,14.3,14.28,14.29,28887.0,14.3,14.3,14.28,14.29,28887.0
2016-04-04 12:15:00,14.29,14.3,14.27,14.27,38293.0,14.29,14.3,14.27,14.27,38293.0
2016-04-04 12:20:00,14.27,14.27,14.24,14.24,46259.0,14.27,14.27,14.24,14.24,46259.0
2016-04-04 12:25:00,14.24,14.25,14.24,14.24,23425.0,14.24,14.25,14.24,14.24,23425.0
2016-04-04 12:30:00,14.24,14.25,14.23,14.24,83299.0,14.24,14.25,14.23,14.24,83299.0
2016-04-04 12:35:00,14.24,14.24,14.22,14.24,94411.0,14.24,14.24,14.22,14.24,94411.0
2016-04-04 12:40:00,14.24,14.25,14.23,14.25,51127.0,14.24,14.25,14.23,14.25,51127.0
2016-04-04 12:45:00,14.24,14.25,14.24,14.24,19787.0,14.24,14.25,14.24,14.24,19787.0
2016-04-04 12:50:00,14.25,14.25,14.24,14.24,13392.0,14.25,14.25,14.24,14.24,13392.0
2016-04-04 12:55:00,14.25,14.25,14.24,14.25,26327.0,14.25,14.25,14.24,14.25,26327.0
2016-04-04 13:00:00,14.24,14.25,14.23,14.23,19900.0,14.24,14.25,14.23,14.23,19900.0
2016-04-04 13:05:00,14.24,14.24,14.23,14.24,5710.0,14.24,14.24,14.23,14.24,5710.0
2016-04-04 13:10:00,14.23,14.24,14.23,14.24,16941.0,14.23,14.24,14.23,14.24,16941.0
2016-04-04 13:15:00,14.23,14.24,14.22,14.24,147726.0,14.23,14.24,14.22,14.24,147726.0
2016-04-04 13:20:00,14.23,14.25,14.22,14.23,24210.0,14.23,14.25,14.22,14.23,24210.0
2016-04-04 13:25:00,14.22,14.24,14.22,14.24,132103.0,14.22,14.24,14.22,14.24,132103.0
2016-04-04 13:30:00,14.23,14.24,14.23,14.24,19416.0,14.23,14.24,14.23,14.24,19416.0
2016-04-04 13:35:00,14.24,14.24,14.23,14.24,4049.0,14.24,14.24,14.23,14.24,4049.0
2016-04-04 13:40:00,14.24,14.24,14.23,14.24,20210.0,14.24,14.24,14.23,14.24,20210.0
2016-04-04 13:45:00,14.23,14.24,14.23,14.24,15936.0,14.23,14.24,14.23,14.24,15936.0
2016-04-04 13:50:00,14.24,14.25,14.23,14.24,51864.0,14.24,14.25,14.23,14.24,51864.0
2016-04-04 13:55:00,14.24,14.24,14.23,14.23,19596.0,14.24,14.24,14.23,14.23,19596.0
2016-04-04 14:00:00,14.24,14.24,14.23,14.23,44254.0,14.24,14.24,14.23,14.23,44254.0
2016-04-04 14:05:00,14.23,14.24,14.23,14.23,19119.0,14.23,14.24,14.23,14.23,19119.0
2016-04-04 14:10:00,14.24,14.24,14.23,14.24,112482.0,14.24,14.24,14.23,14.24,112482.0
2016-04-04 14:15:00,14.24,14.24,14.23,14.23,52781.0,14.24,14.24,14.23,14.23,52781.0
2016-04-04 14:20:00,14.24,14.24,14.23,14.23,6246.0,14.24,14.24,14.23,14.23,6246.0
2016-04-04 14:25:00,14.24,14.24,14.23,14.23,94739.0,14.24,14.24,14.23,14.23,94739.0
2016-04-04 14:30:00,14.24,14.24,14.23,14.24,7828.0,14.24,14.24,14.23,14.24,7828.0
2016-04-04 14:35:00,14.24,14.24,14.23,14.24,13927.0,14.24,14.24,14.23,14.24,13927.0
2016-04-04 14:40:00,14.24,14.24,14.23,14.23,35544.0,14.24,14.24,14.23,14.23,35544.0
2016-04-04 14:45:00,14.24,14.24,14.21,14.22,90063.0,14.24,14.24,14.21,14.22,90063.0
2016-04-04 14:50:00,14.22,14.23,14.21,14.23,45404.0,14.22,14.23,14.21,14.23,45404.0
2016-04-04 14:55:00,14.22,14.23,14.22,14.22,17871.0,14.22,14.23,14.22,14.22,17871.0
2016-04-04 15:00:00,14.23,14.23,14.22,14.23,15090.0,14.23,14.23,14.22,14.23,15090.0
2016-04-04 15:05:00,14.23,14.23,14.22,14.23,55692.0,14.23,14.23,14.22,14.23,55692.0
2016-04-04 15:10:00,14.22,14.23,14.22,14.23,6771.0,14.22,14.23,14.22,14.23,6771.0
2016-04-04 15:15:00,14.22,14.23,14.22,14.23,9085.0,14.22,14.23,14.22,14.23,9085.0
2016-04-04 15:20:00,14.23,14.23,14.22,14.22,8139.0,14.23,14.23,14.22,14.22,8139.0
2016-04-04 15:25:00,14.22,14.23,14.22,14.23,11674.0,14.22,14.23,14.22,14.23,11674.0
2016-04-04 15:30:00,14.23,14.23,14.21,14.21,102097.0,14.23,14.23,14.21,14.21,102097.0
2016-04-04 15:35:00,14.21,14.22,14.21,14.21,112035.0,14.21,14.22,14.21,14.21,112035.0
2016-04-04 15:40:00,14.22,14.22,14.2,14.21,134350.0,14.22,14.22,14.2,14.21,134350.0
2016-04-04 15:45:00,14.21,14.22,14.21,14.21,39719.0,14.21,14.22,14.21,14.21,39719.0
2016-04-04 15:50:00,14.21,14.22,14.2,14.21,325682.0,14.21,14.22,14.2,14.21,325682.0
2016-04-04 15:55:00,14.21,14.21,14.2,14.21,298423.0,14.21,14.21,14.2,14.21,298423.0
2016-04-05 09:30:00,14.41,14.43,14.4,14.41,207024.0,14.41,14.43,14.4,14.41,207024.0
2016-04-05 09:35:00,14.41,14.42,14.38,14.42,230895.0,14.41,14.42,14.38,14.42,230895.0
2016-04-05 09:40:00,14.41,14.44,14.39,14.43,207264.0,14.41,14.44,14.39,14.43,207264.0
2016-04-05 09:45:00,14.44,14.44,14.4,14.41,66682.0,14.44,14.44,14.4,14.41,66682.0
2016-04-05 09:50:00,14.42,14.43,14.41,14.42,112930.0,14.42,14.43,14.41,14.42,112930.0
2016-04-05 09:55:00,14.42,14.44,14.41,14.44,37088.0,14.42,14.44,14.41,14.44,37088.0
2016-04-05 10:00:00,14.44,14.44,14.38,14.39,144816.0,14.44,14.44,14.38,14.39,144816.0
2016-04-05 10:05:00,14.4,14.4,14.36,14.4,270209.0,14.4,14.4,14.36,14.4,270209.0
2016-04-05 10:10:00,14.4,14.41,14.39,14.39,43600.0,14.4,14.41,14.39,14.39,43600.0
2016-04-05 10:15:00,14.39,14.41,14.38,14.39,40468.0,14.39,14.41,14.38,14.39,40468.0
2016-04-05 10:20:00,14.39,14.4,14.37,14.37,170063.0,14.39,14.4,14.37,14.37,170063.0
2016-04-05 10:25:00,14.37,14.38,14.35,14.37,294602.0,14.37,14.38,14.35,14.37,294602.0
2016-04-05 10:30:00,14.37,14.38,14.36,14.38,274538.0,14.37,14.38,14.36,14.38,274538.0
2016-04-05 10:35:00,14.38,14.4,14.37,14.4,127052.0,14.38,14.4,14.37,14.4,127052.0
2016-04-05 10:40:00,14.39,14.4,14.37,14.38,20124.0,14.39,14.4,14.37,14.38,20124.0
2016-04-05 10:45:00,14.38,14.38,14.36,14.38,29643.0,14.38,14.38,14.36,14.38,29643.0
2016-04-05 10:50:00,14.37,14.38,14.36,14.38,36315.0,14.37,14.38,14.36,14.38,36315.0
2016-04-05 10:55:00,14.38,14.41,14.37,14.39,128353.0,14.38,14.41,14.37,14.39,128353.0
2016-04-05 11:00:00,14.39,14.4,14.38,14.4,285512.0,14.39,14.4,14.38,14.4,285512.0
2016-04-05 11:05:00,14.4,14.41,14.39,14.39,53113.0,14.4,14.41,14.39,14.39,53113.0
2016-04-05 11:10:00,14.39,14.39,14.37,14.39,55157.0,14.39,14.39,14.37,14.39,55157.0
2016-04-05 11:15:00,14.39,14.4,14.38,14.39,21364.0,14.39,14.4,14.38,14.39,21364.0
2016-04-05 11:20:00,14.4,14.4,14.39,14.4,47359.0,14.4,14.4,14.39,14.4,47359.0
2016-04-05 11:25:00,14.4,14.41,14.38,14.39,43474.0,14.4,14.41,14.38,14.39,43474.0
2016-04-05 11:30:00,14.39,14.4,14.38,14.4,44848.0,14.39,14.4,14.38,14.4,44848.0
2016-04-05 11:35:00,14.4,14.4,14.39,14.4,31267.0,14.4,14.4,14.39,14.4,31267.0
2016-04-05 11:40:00,14.4,14.41,14.39,14.4,47326.0,14.4,14.41,14.39,14.4,47326.0
2016-04-05 11:45:00,14.41,14.42,14.4,14.41,78116.0,14.41,14.42,14.4,14.41,78116.0
2016-04-05 11:50:00,14.41,14.44,14.41,14.43,68317.0,14.41,14.44,14.41,14.43,68317.0
2016-04-05 11:55:00,14.43,14.44,14.42,14.42,57114.0,14.43,14.44,14.42,14.42,57114.0
2016-04-05 12:00:00,14.42,14.42,14.4,14.42,75396.0,14.42,14.42,14.4,14.42,75396.0
2016-04-05 12:05:00,14.42,14.42,14.39,14.39,45773.0,14.42,14.42,14.39,14.39,45773.0
2016-04-05 12:10:00,14.39,14.4,14.38,14.39,101005.0,14.39,14.4,14.38,14.39,101005.0
2016-04-05 12:15:00,14.39,14.39,14.37,14.38,41455.0,14.39,14.39,14.37,14.38,41455.0
2016-04-05 12:20:00,14.37,14.39,14.36,14.38,173589.0,14.37,14.39,14.36,14.38,173589.0
2016-04-05 12:25:00,14.38,14.39,14.38,14.38,12675.0,14.38,14.39,14.38,14.38,12675.0
2016-04-05 12:30:00,14.39,14.4,14.38,14.4,40306.0,14.39,14.4,14.38,14.4,40306.0
2016-04-05 12:35:00,14.4,14.4,14.39,14.39,20500.0,14.4,14.4,14.39,14.39,20500.0
2016-04-05 12:40:00,14.39,14.4,14.39,14.4,15915.0,14.39,14.4,14.39,14.4,15915.0
2016-04-05 12:45:00,14.4,14.4,14.39,14.39,25128.0,14.4,14.4,14.39,14.39,25128.0
2016-04-05 12:50:00,14.39,14.4,14.38,14.38,28255.0,14.39,14.4,14.38,14.38,28255.0
2016-04-05 12:55:00,14.38,14.39,14.38,14.39,27763.0,14.38,14.39,14.38,14.39,27763.0
2016-04-05 13:00:00,14.38,14.39,14.38,14.39,20179.0,14.38,14.39,14.38,14.39,20179.0
2016-04-05 13:05:00,14.38,14.39,14.38,14.39,21854.0,14.38,14.39,14.38,14.39,21854.0
2016-04-05 13:10:00,14.38,14.39,14.38,14.39,26815.0,14.38,14.39,14.38,14.39,26815.0
2016-04-05 13:15:00,14.38,14.39,14.37,14.37,26270.0,14.38,14.39,14.37,14.37,26270.0
2016-04-05 13:20:00,14.38,14.39,14.37,14.39,31868.0,14.38,14.39,14.37,14.39,31868.0
2016-04-05 13:25:00,14.39,14.39,14.37,14.37,60911.0,14.39,14.39,14.37,14.37,60911.0
2016-04-05 13:30:00,14.37,14.38,14.35,14.35,21458.0,14.37,14.38,14.35,14.35,21458.0
2016-04-05 13:35:00,14.36,14.37,14.35,14.37,48552.0,14.36,14.37,14.35,14.37,48552.0
2016-04-05 13:40:00,14.37,14.37,14.35,14.35,20290.0,14.37,14.37,14.35,14.35,20290.0
2016-04-05 13:45:00,14.36,14.37,14.35,14.36,20827.0,14.36,14.37,14.35,14.36,20827.0
2016-04-05 13:50:00,14.36,14.37,14.35,14.36,18148.0,14.36,14.37,14.35,14.36,18148.0
2016-04-05 13:55:00,14.36,14.38,14.35,14.36,19951.0,14.36,14.38,14.35,14.36,19951.0
2016-04-05 14:00:00,14.37,14.38,14.36,14.36,53677.0,14.37,14.38,14.36,14.36,53677.0
2016-04-05 14:05:00,14.36,14.37,14.36,14.37,43956.0,14.36,14.37,14.36,14.37,43956.0
2016-04-05 14:10:00,14.36,14.37,14.36,14.37,35002.0,14.36,14.37,14.36,14.37,35002.0
2016-04-05 14:15:00,14.36,14.36,14.35,14.36,38533.0,14.36,14.36,14.35,14.36,38533.0
2016-04-05 14:20:00,14.35,14.36,14.35,14.35,10418.0,14.35,14.36,14.35,14.35,10418.0
2016-04-05 14:25:00,14.36,14.37,14.35,14.37,343853.0,14.36,14.37,14.35,14.37,343853.0
2016-04-05 14:30:00,14.37,14.38,14.36,14.38,14778.0,14.37,14.38,14.36,14.38,14778.0
2016-04-05 14:35:00,14.37,14.38,14.37,14.38,22550.0,14.37,14.38,14.37,14.38,22550.0
2016-04-05 14:40:00,14.37,14.38,14.37,14.38,15927.0,14.37,14.38,14.37,14.38,15927.0
2016-04-05 14:45:00,14.37,14.38,14.37,14.38,12881.0,14.37,14.38,14.37,14.38,12881.0
2016-04-05 14:50:00,14.38,14.38,14.36,14.37,99305.0,14.38,14.38,14.36,14.37,99305.0
2016-04-05 14:55:00,14.37,14.37,14.36,14.37,14870.0,14.37,14.37,14.36,14.37,14870.0
2016-04-05 15:00:00,14.37,14.38,14.36,14.37,55687.0,14.37,14.38,14.36,14.37,55687.0
2016-04-05 15:05:00,14.38,14.39,14.37,14.39,99414.0,14.38,14.39,14.37,14.39,99414.0
2016-04-05 15:10:00,14.39,14.39,14.37,14.38,60245.0,14.39,14.39,14.37,14.38,60245.0
2016-04-05 15:15:00,14.37,14.38,14.37,14.38,94998.0,14.37,14.38,14.37,14.38,94998.0
2016-04-05 15:20:00,14.38,14.38,14.37,14.38,41074.0,14.38,14.38,14.37,14.38,41074.0
2016-04-05 15:25:00,14.38,14.39,14.37,14.39,49698.0,14.38,14.39,14.37,14.39,49698.0
2016-04-05 15:30:00,14.38,14.39,14.38,14.38,65259.0,14.38,14.39,14.38,14.38,65259.0
2016-04-05 15:35:00,14.38,14.39,14.38,14.39,87010.0,14.38,14.39,14.38,14.39,87010.0
2016-04-05 15:40:00,14.39,14.39,14.37,14.39,167006.0,14.39,14.39,14.37,14.39,167006.0
2016-04-05 15:45:00,14.39,14.4,14.38,14.4,87819.0,14.39,14.4,14.38,14.4,87819.0
2016-04-05 15:50:00,14.4,14.4,14.39,14.4,167362.0,14.4,14.4,14.39,14.4,167362.0
2016-04-05 15:55:00,14.41,14.42,14.39,14.41,1276119.0,14.41,14.42,14.39,14.41,1276119.0
2016-04-06 09:30:00,14.31,14.35,14.29,14.31,139187.0,14.31,14.35,14.29,14.31,139187.0
2016-04-06 09:35:00,14.32,14.34,14.31,14.31,95463.0,14.32,14.34,14.31,14.31,95463.0
2016-04-06 09:40:00,14.31,14.33,14.3,14.31,77190.0,14.31,14.33,14.3,14.31,77190.0
2016-04-06 09:45:00,14.31,14.32,14.29,14.3,45461.0,14.31,14.32,14.29,14.3,45461.0
2016-04-06 09:50:00,14.31,14.33,14.29,14.31,71591.0,14.31,14.33,14.29,14.31,71591.0
2016-04-06 09:55:00,14.31,14.32,14.29,14.3,33521.0,14.31,14.32,14.29,14.3,33521.0
2016-04-06 10:00:00,14.29,14.33,14.29,14.33,71306.0,14.29,14.33,14.29,14.33,71306.0
2016-04-06 10:05:00,14.32,14.33,14.31,14.32,23741.0,14.32,14.33,14.31,14.32,23741.0
2016-04-06 10:10:00,14.33,14.33,14.32,14.32,42873.0,14.33,14.33,14.32,14.32,42873.0
2016-04-06 10:15:00,14.33,14.33,14.31,14.32,36014.0,14.33,14.33,14.31,14.32,36014.0
2016-04-06 10:20:00,14.32,14.32,14.27,14.28,114320.0,14.32,14.32,14.27,14.28,114320.0
2016-04-06 10:25:00,14.28,14.28,14.27,14.27,26830.0,14.28,14.28,14.27,14.27,26830.0
2016-04-06 10:30:00,14.28,14.29,14.27,14.28,43725.0,14.28,14.29,14.27,14.28,43725.0
2016-04-06 10:35:00,14.29,14.3,14.28,14.29,32533.0,14.29,14.3,14.28,14.29,32533.0
2016-04-06 10:40:00,14.28,14.3,14.28,14.29,85339.0,14.28,14.3,14.28,14.29,85339.0
2016-04-06 10:45:00,14.3,14.31,14.29,14.3,34966.0,14.3,14.31,14.29,14.3,34966.0
2016-04-06 10:50:00,14.31,14.31,14.29,14.31,34990.0,14.31,14.31,14.29,14.31,34990.0
2016-04-06 10:55:00,14.31,14.32,14.3,14.32,32998.0,14.31,14.32,14.3,14.32,32998.0
2016-04-06 11:00:00,14.32,14.33,14.31,14.33,17156.0,14.32,14.33,14.31,14.33,17156.0
2016-04-06 11:05:00,14.33,14.33,14.32,14.32,18677.0,14.33,14.33,14.32,14.32,18677.0
2016-04-06 11:10:00,14.33,14.33,14.31,14.32,15177.0,14.33,14.33,14.31,14.32,15177.0
2016-04-06 11:15:00,14.32,14.33,14.31,14.31,15299.0,14.32,14.33,14.31,14.31,15299.0
2016-04-06 11:20:00,14.31,14.32,14.31,14.32,46492.0,14.31,14.32,14.31,14.32,46492.0
2016-04-06 11:25:00,14.32,14.32,14.31,14.32,26373.0,14.32,14.32,14.31,14.32,26373.0
2016-04-06 11:30:00,14.32,14.32,14.31,14.32,46083.0,14.32,14.32,14.31,14.32,46083.0
2016-04-06 11:35:00,14.32,14.38,14.31,14.38,96053.0,14.32,14.38,14.31,14.38,96053.0
2016-04-06 11:40:00,14.38,14.41,14.37,14.41,79257.0,14.38,14.41,14.37,14.41,79257.0
2016-04-06 11:45:00,14.41,14.43,14.4,14.43,74342.0,14.41,14.43,14.4,14.43,74342.0
2016-04-06 11:50:00,14.42,14.46,14.41,14.43,261936.0,14.42,14.46,14.41,14.43,261936.0
2016-04-06 11:55:00,14.43,14.44,14.4,14.43,78341.0,14.43,14.44,14.4,14.43,78341.0
2016-04-06 12:00:00,14.43,14.44,14.4,14.4,128765.0,14.43,14.44,14.4,14.4,128765.0
2016-04-06 12:05:00,14.41,14.41,14.39,14.4,37137.0,14.41,14.41,14.39,14.4,37137.0
2016-04-06 12:10:00,14.4,14.4,14.38,14.39,29395.0,14.4,14.4,14.38,14.39,29395.0
2016-04-06 12:15:00,14.38,14.39,14.37,14.38,28418.0,14.38,14.39,14.37,14.38,28418.0
2016-04-06 12:20:00,14.38,14.38,14.36,14.37,15523.0,14.38,14.38,14.36,14.37,15523.0
2016-04-06 12:25:00,14.37,14.38,14.36,14.36,23974.0,14.37,14.38,14.36,14.36,23974.0
2016-04-06 12:30:00,14.36,14.37,14.35,14.36,21590.0,14.36,14.37,14.35,14.36,21590.0
2016-04-06 12:35:00,14.36,14.36,14.33,14.34,52516.0,14.36,14.36,14.33,14.34,52516.0
2016-04-06 12:40:00,14.34,14.35,14.33,14.35,23813.0,14.34,14.35,14.33,14.35,23813.0
2016-04-06 12:45:00,14.35,14.35,14.31,14.32,54427.0,14.35,14.35,14.31,14.32,54427.0
2016-04-06 12:50:00,14.32,14.32,14.3,14.31,38350.0,14.32,14.32,14.3,14.31,38350.0
2016-04-06 12:55:00,14.31,14.31,14.29,14.31,76348.0,14.31,14.31,14.29,14.31,76348.0
2016-04-06 13:00:00,14.31,14.33,14.3,14.33,21933.0,14.31,14.33,14.3,14.33,21933.0
2016-04-06 13:05:00,14.33,14.33,14.32,14.33,9576.0,14.33,14.33,14.32,14.33,9576.0
2016-04-06 13:10:00,14.33,14.33,14.32,14.33,27232.0,14.33,14.33,14.32,14.33,27232.0
2016-04-06 13:15:00,14.33,14.33,14.32,14.32,9400.0,14.33,14.33,14.32,14.32,9400.0
2016-04-06 13:20:00,14.32,14.34,14.32,14.33,22149.0,14.32,14.34,14.32,14.33,22149.0
2016-04-06 13:25:00,14.33,14.33,14.32,14.32,14818.0,14.33,14.33,14.32,14.32,14818.0
2016-04-06 13:30:00,14.33,14.34,14.32,14.33,20694.0,14.33,14.34,14.32,14.33,20694.0
2016-04-06 13:35:00,14.34,14.35,14.33,14.34,11603.0,14.34,14.35,14.33,14.34,11603.0
2016-04-06 13:40:00,14.35,14.35,14.33,14.33,88052.0,14.35,14.35,14.33,14.33,88052.0
2016-04-06 13:45:00,14.34,14.34,14.32,14.33,37411.0,14.34,14.34,14.32,14.33,37411.0
2016-04-06 13:50:00,14.33,14.34,14.32,14.33,13489.0,14.33,14.34,14.32,14.33,13489.0
2016-04-06 13:55:00,14.33,14.35,14.33,14.34,158680.0,14.33,14.35,14.33,14.34,158680.0
2016-04-06 14:00:00,14.33,14.37,14.29,14.34,339917.0,14.33,14.37,14.29,14.34,339917.0
2016-04-06 14:05:00,14.34,14.34,14.3,14.31,148792.0,14.34,14.34,14.3,14.31,148792.0
2016-04-06 14:10:00,14.31,14.34,14.31,14.33,45185.0,14.31,14.34,14.31,14.33,45185.0
2016-04-06 14:15:00,14.33,14.36,14.32,14.34,98296.0,14.33,14.36,14.32,14.34,98296.0
2016-04-06 14:20:00,14.34,14.35,14.33,14.34,42782.0,14.34,14.35,14.33,14.34,42782.0
2016-04-06 14:25:00,14.34,14.35,14.33,14.34,17668.0,14.34,14.35,14.33,14.34,17668.0
2016-04-06 14:30:00,14.35,14.36,14.34,14.36,27199.0,14.35,14.36,14.34,14.36,27199.0
2016-04-06 14:35:00,14.36,14.38,14.34,14.35,28970.0,14.36,14.38,14.34,14.35,28970.0
2016-04-06 14:40:00,14.35,14.36,14.33,14.33,37260.0,14.35,14.36,14.33,14.33,37260.0
2016-04-06 14:45:00,14.34,14.34,14.32,14.33,13488.0,14.34,14.34,14.32,14.33,13488.0
2016-04-06 14:50:00,14.33,14.34,14.32,14.34,40115.0,14.33,14.34,14.32,14.34,40115.0
2016-04-06 14:55:00,14.33,14.34,14.33,14.34,40999.0,14.33,14.34,14.33,14.34,40999.0
2016-04-06 15:00:00,14.34,14.35,14.33,14.35,21214.0,14.34,14.35,14.33,14.35,21214.0
2016-04-06 15:05:00,14.35,14.35,14.33,14.33,15497.0,14.35,14.35,14.33,14.33,15497.0
2016-04-06 15:10:00,14.34,14.34,14.33,14.33,27234.0,14.34,14.34,14.33,14.33,27234.0
2016-04-06 15:15:00,14.33,14.34,14.32,14.32,40832.0,14.33,14.34,14.32,14.32,40832.0
2016-04-06 15:20:00,14.33,14.33,14.32,14.32,40393.0,14.33,14.33,14.32,14.32,40393.0
2016-04-06 15:25:00,14.32,14.33,14.31,14.32,43252.0,14.32,14.33,14.31,14.32,43252.0
2016-04-06 15:30:00,14.32,14.33,14.31,14.33,134907.0,14.32,14.33,14.31,14.33,134907.0
2016-04-06 15:35:00,14.33,14.34,14.32,14.34,27625.0,14.33,14.34,14.32,14.34,27625.0
2016-04-06 15:40:00,14.34,14.34,14.33,14.34,35810.0,14.34,14.34,14.33,14.34,35810.0
2016-04-06 15:45:00,14.33,14.34,14.33,14.33,20008.0,14.33,14.34,14.33,14.33,20008.0
2016-04-06 15:50:00,14.33,14.35,14.33,14.34,87729.0,14.33,14.35,14.33,14.34,87729.0
2016-04-06 15:55:00,14.35,14.35,14.34,14.35,248945.0,14.35,14.35,14.34,14.35,248945.0
2016-04-07 09:30:00,14.56,14.6,14.54,14.59,468296.0,14.56,14.6,14.54,14.59,468296.0
2016-04-07 09:35:00,14.59,14.62,14.57,14.61,271720.0,14.59,14.62,14.57,14.61,271720.0
2016-04-07 09:40:00,14.6,14.62,14.6,14.61,151491.0,14.6,14.62,14.6,14.61,151491.0
2016-04-07 09:45:00,14.61,14.62,14.59,14.6,211372.0,14.61,14.62,14.59,14.6,211372.0
2016-04-07 09:50:00,14.59,14.6,14.58,14.59,165173.0,14.59,14.6,14.58,14.59,165173.0
2016-04-07 09:55:00,14.59,14.59,14.56,14.57,85912.0,14.59,14.59,14.56,14.57,85912.0
2016-04-07 10:00:00,14.57,14.58,14.54,14.56,150010.0,14.57,14.58,14.54,14.56,150010.0
2016-04-07 10:05:00,14.55,14.57,14.55,14.56,77866.0,14.55,14.57,14.55,14.56,77866.0
2016-04-07 10:10:00,14.57,14.57,14.55,14.57,87948.0,14.57,14.57,14.55,14.57,87948.0
2016-04-07 10:15:00,14.56,14.57,14.55,14.55,69791.0,14.56,14.57,14.55,14.55,69791.0
2016-04-07 10:20:00,14.56,14.56,14.51,14.52,265804.0,14.56,14.56,14.51,14.52,265804.0
2016-04-07 10:25:00,14.53,14.54,14.51,14.53,53406.0,14.53,14.54,14.51,14.53,53406.0
2016-04-07 10:30:00,14.53,14.55,14.53,14.54,74928.0,14.53,14.55,14.53,14.54,74928.0
2016-04-07 10:35:00,14.54,14.54,14.52,14.53,154509.0,14.54,14.54,14.52,14.53,154509.0
2016-04-07 10:40:00,14.53,14.54,14.52,14.52,26145.0,14.53,14.54,14.52,14.52,26145.0
2016-04-07 10:45:00,14.52,14.54,14.52,14.54,21151.0,14.52,14.54,14.52,14.54,21151.0
2016-04-07 10:50:00,14.54,14.55,14.53,14.55,152722.0,14.54,14.55,14.53,14.55,152722.0
2016-04-07 10:55:00,14.54,14.55,14.53,14.55,21040.0,14.54,14.55,14.53,14.55,21040.0
2016-04-07 11:00:00,14.54,14.56,14.54,14.56,37837.0,14.54,14.56,14.54,14.56,37837.0
2016-04-07 11:05:00,14.56,14.57,14.54,14.55,51384.0,14.56,14.57,14.54,14.55,51384.0
2016-04-07 11:10:00,14.54,14.55,14.54,14.55,9087.0,14.54,14.55,14.54,14.55,9087.0
2016-04-07 11:15:00,14.54,14.56,14.54,14.56,20849.0,14.54,14.56,14.54,14.56,20849.0
2016-04-07 11:20:00,14.55,14.56,14.55,14.55,102665.0,14.55,14.56,14.55,14.55,102665.0
2016-04-07 11:25:00,14.55,14.57,14.55,14.57,115845.0,14.55,14.57,14.55,14.57,115845.0
2016-04-07 11:30:00,14.57,14.57,14.55,14.56,58782.0,14.57,14.57,14.55,14.56,58782.0
2016-04-07 11:35:00,14.56,14.57,14.55,14.56,31392.0,14.56,14.57,14.55,14.56,31392.0
2016-04-07 11:40:00,14.56,14.57,14.55,14.55,8179.0,14.56,14.57,14.55,14.55,8179.0
2016-04-07 11:45:00,14.55,14.56,14.55,14.55,17251.0,14.55,14.56,14.55,14.55,17251.0
2016-04-07 11:50:00,14.56,14.56,14.51,14.52,57762.0,14.56,14.56,14.51,14.52,57762.0
2016-04-07 11:55:00,14.52,14.53,14.51,14.51,37501.0,14.52,14.53,14.51,14.51,37501.0
2016-04-07 12:00:00,14.51,14.54,14.5,14.53,179785.0,14.51,14.54,14.5,14.53,179785.0
2016-04-07 12:05:00,14.53,14.54,14.52,14.53,54439.0,14.53,14.54,14.52,14.53,54439.0
2016-04-07 12:10:00,14.53,14.55,14.53,14.54,44642.0,14.53,14.55,14.53,14.54,44642.0
2016-04-07 12:15:00,14.53,14.54,14.52,14.52,69671.0,14.53,14.54,14.52,14.52,69671.0
2016-04-07 12:20:00,14.53,14.53,14.52,14.53,168608.0,14.53,14.53,14.52,14.53,168608.0
2016-04-07 12:25:00,14.53,14.53,14.51,14.52,216020.0,14.53,14.53,14.51,14.52,216020.0
2016-04-07 12:30:00,14.52,14.53,14.51,14.53,49570.0,14.52,14.53,14.51,14.53,49570.0
2016-04-07 12:35:00,14.53,14.53,14.52,14.52,24266.0,14.53,14.53,14.52,14.52,24266.0
2016-04-07 12:40:00,14.53,14.53,14.52,14.52,20825.0,14.53,14.53,14.52,14.52,20825.0
2016-04-07 12:45:00,14.53,14.53,14.51,14.51,35961.0,14.53,14.53,14.51,14.51,35961.0
2016-04-07 12:50:00,14.51,14.52,14.49,14.49,110010.0,14.51,14.52,14.49,14.49,110010.0
2016-04-07 12:55:00,14.49,14.5,14.49,14.5,134275.0,14.49,14.5,14.49,14.5,134275.0
2016-04-07 13:00:00,14.5,14.51,14.49,14.5,87112.0,14.5,14.51,14.49,14.5,87112.0
2016-04-07 13:05:00,14.5,14.5,14.49,14.49,41580.0,14.5,14.5,14.49,14.49,41580.0
2016-04-07 13:10:00,14.5,14.5,14.47,14.48,36052.0,14.5,14.5,14.47,14.48,36052.0
2016-04-07 13:15:00,14.47,14.48,14.45,14.46,48278.0,14.47,14.48,14.45,14.46,48278.0
2016-04-07 13:20:00,14.45,14.46,14.42,14.44,176069.0,14.45,14.46,14.42,14.44,176069.0
2016-04-07 13:25:00,14.44,14.47,14.43,14.47,30540.0,14.44,14.47,14.43,14.47,30540.0
2016-04-07 13:30:00,14.46,14.48,14.45,14.47,36101.0,14.46,14.48,14.45,14.47,36101.0
2016-04-07 13:35:00,14.47,14.48,14.47,14.47,93631.0,14.47,14.48,14.47,14.47,93631.0
2016-04-07 13:40:00,14.48,14.48,14.47,14.48,92340.0,14.48,14.48,14.47,14.48,92340.0
2016-04-07 13:45:00,14.48,14.48,14.47,14.48,33144.0,14.48,14.48,14.47,14.48,33144.0
2016-04-07 13:50:00,14.47,14.48,14.47,14.47,12344.0,14.47,14.48,14.47,14.47,12344.0
2016-04-07 13:55:00,14.48,14.49,14.47,14.47,110878.0,14.48,14.49,14.47,14.47,110878.0
2016-04-07 14:00:00,14.47,14.48,14.47,14.48,45617.0,14.47,14.48,14.47,14.48,45617.0
2016-04-07 14:05:00,14.47,14.48,14.46,14.46,73228.0,14.47,14.48,14.46,14.46,73228.0
2016-04-07 14:10:00,14.46,14.47,14.46,14.46,11335.0,14.46,14.47,14.46,14.46,11335.0
2016-04-07 14:15:00,14.46,14.47,14.45,14.46,52404.0,14.46,14.47,14.45,14.46,52404.0
2016-04-07 14:20:00,14.46,14.46,14.45,14.46,30238.0,14.46,14.46,14.45,14.46,30238.0
2016-04-07 14:25:00,14.46,14.48,14.45,14.47,64551.0,14.46,14.48,14.45,14.47,64551.0
2016-04-07 14:30:00,14.48,14.49,14.47,14.48,18116.0,14.48,14.49,14.47,14.48,18116.0
2016-04-07 14:35:00,14.48,14.49,14.48,14.49,75204.0,14.48,14.49,14.48,14.49,75204.0
2016-04-07 14:40:00,14.49,14.5,14.48,14.5,85485.0,14.49,14.5,14.48,14.5,85485.0
2016-04-07 14:45:00,14.5,14.51,14.49,14.5,70278.0,14.5,14.51,14.49,14.5,70278.0
2016-04-07 14:50:00,14.5,14.51,14.49,14.49,59060.0,14.5,14.51,14.49,14.49,59060.0
2016-04-07 14:55:00,14.49,14.5,14.48,14.49,119942.0,14.49,14.5,14.48,14.49,119942.0
2016-04-07 15:00:00,14.49,14.5,14.47,14.47,137194.0,14.49,14.5,14.47,14.47,137194.0
2016-04-07 15:05:00,14.47,14.48,14.46,14.48,96663.0,14.47,14.48,14.46,14.48,96663.0
2016-04-07 15:10:00,14.47,14.48,14.47,14.47,51304.0,14.47,14.48,14.47,14.47,51304.0
2016-04-07 15:15:00,14.48,14.48,14.47,14.47,56247.0,14.48,14.48,14.47,14.47,56247.0
2016-04-07 15:20:00,14.47,14.48,14.47,14.48,90187.0,14.47,14.48,14.47,14.48,90187.0
2016-04-07 15:25:00,14.48,14.48,14.47,14.48,18119.0,14.48,14.48,14.47,14.48,18119.0
2016-04-07 15:30:00,14.47,14.48,14.47,14.48,180341.0,14.47,14.48,14.47,14.48,180341.0
2016-04-07 15:35:00,14.48,14.48,14.47,14.48,42809.0,14.48,14.48,14.47,14.48,42809.0
2016-04-07 15:40:00,14.48,14.48,14.47,14.48,93176.0,14.48,14.48,14.47,14.48,93176.0
2016-04-07 15:45:00,14.48,14.49,14.47,14.49,332625.0,14.48,14.49,14.47,14.49,332625.0
2016-04-07 15:50:00,14.48,14.5,14.48,14.5,256196.0,14.48,14.5,14.48,14.5,256196.0
2016-04-07 15:55:00,14.5,14.5,14.48,14.49,414873.0,14.5,14.5,14.48,14.49,414873.0
2016-04-08 09:30:00,14.51,14.51,14.49,14.5,311826.0,14.51,14.51,14.49,14.5,311826.0
2016-04-08 09:35:00,14.5,14.52,14.49,14.5,254006.0,14.5,14.52,14.49,14.5,254006.0
2016-04-08 09:40:00,14.51,14.57,14.5,14.55,300298.0,14.51,14.57,14.5,14.55,300298.0
2016-04-08 09:45:00,14.56,14.58,14.54,14.56,111625.0,14.56,14.58,14.54,14.56,111625.0
2016-04-08 09:50:00,14.57,14.57,14.55,14.56,135165.0,14.57,14.57,14.55,14.56,135165.0
2016-04-08 09:55:00,14.56,14.57,14.55,14.57,105115.0,14.56,14.57,14.55,14.57,105115.0
2016-04-08 10:00:00,14.57,14.6,14.56,14.58,159892.0,14.57,14.6,14.56,14.58,159892.0
2016-04-08 10:05:00,14.58,14.58,14.55,14.57,185229.0,14.58,14.58,14.55,14.57,185229.0
2016-04-08 10:10:00,14.57,14.58,14.57,14.58,62994.0,14.57,14.58,14.57,14.58,62994.0
2016-04-08 10:15:00,14.58,14.58,14.57,14.58,56271.0,14.58,14.58,14.57,14.58,56271.0
2016-04-08 10:20:00,14.58,14.6,14.57,14.59,90600.0,14.58,14.6,14.57,14.59,90600.0
2016-04-08 10:25:00,14.59,14.6,14.56,14.57,74184.0,14.59,14.6,14.56,14.57,74184.0
2016-04-08 10:30:00,14.56,14.57,14.55,14.56,61445.0,14.56,14.57,14.55,14.56,61445.0
2016-04-08 10:35:00,14.55,14.56,14.53,14.54,64707.0,14.55,14.56,14.53,14.54,64707.0
2016-04-08 10:40:00,14.54,14.56,14.53,14.55,82294.0,14.54,14.56,14.53,14.55,82294.0
2016-04-08 10:45:00,14.54,14.56,14.54,14.55,48161.0,14.54,14.56,14.54,14.55,48161.0
2016-04-08 10:50:00,14.56,14.57,14.55,14.55,92786.0,14.56,14.57,14.55,14.55,92786.0
2016-04-08 10:55:00,14.56,14.57,14.55,14.57,69870.0,14.56,14.57,14.55,14.57,69870.0
2016-04-08 11:00:00,14.56,14.59,14.56,14.59,42092.0,14.56,14.59,14.56,14.59,42092.0
2016-04-08 11:05:00,14.58,14.59,14.58,14.59,26672.0,14.58,14.59,14.58,14.59,26672.0
2016-04-08 11:10:00,14.59,14.62,14.58,14.62,141909.0,14.59,14.62,14.58,14.62,141909.0
2016-04-08 11:15:00,14.62,14.62,14.59,14.6,163963.0,14.62,14.62,14.59,14.6,163963.0
2016-04-08 11:20:00,14.59,14.62,14.59,14.61,68639.0,14.59,14.62,14.59,14.61,68639.0
2016-04-08 11:25:00,14.61,14.61,14.59,14.6,81750.0,14.61,14.61,14.59,14.6,81750.0
2016-04-08 11:30:00,14.6,14.6,14.57,14.59,132650.0,14.6,14.6,14.57,14.59,132650.0
2016-04-08 11:35:00,14.58,14.59,14.57,14.59,120380.0,14.58,14.59,14.57,14.59,120380.0
2016-04-08 11:40:00,14.58,14.59,14.57,14.57,49996.0,14.58,14.59,14.57,14.57,49996.0
2016-04-08 11:45:00,14.58,14.59,14.57,14.58,46421.0,14.58,14.59,14.57,14.58,46421.0
2016-04-08 11:50:00,14.58,14.59,14.56,14.57,106028.0,14.58,14.59,14.56,14.57,106028.0
2016-04-08 11:55:00,14.57,14.59,14.57,14.59,43328.0,14.57,14.59,14.57,14.59,43328.0
2016-04-08 12:00:00,14.59,14.6,14.58,14.59,40245.0,14.59,14.6,14.58,14.59,40245.0
2016-04-08 12:05:00,14.59,14.59,14.58,14.59,41222.0,14.59,14.59,14.58,14.59,41222.0
2016-04-08 12:10:00,14.58,14.59,14.58,14.59,37944.0,14.58,14.59,14.58,14.59,37944.0
2016-04-08 12:15:00,14.59,14.59,14.58,14.59,56669.0,14.59,14.59,14.58,14.59,56669.0
2016-04-08 12:20:00,14.59,14.6,14.58,14.6,30526.0,14.59,14.6,14.58,14.6,30526.0
2016-04-08 12:25:00,14.6,14.61,14.59,14.61,71957.0,14.6,14.61,14.59,14.61,71957.0
2016-04-08 12:30:00,14.61,14.62,14.6,14.61,40739.0,14.61,14.62,14.6,14.61,40739.0
2016-04-08 12:35:00,14.61,14.61,14.6,14.61,31211.0,14.61,14.61,14.6,14.61,31211.0
2016-04-08 12:40:00,14.61,14.61,14.6,14.61,31561.0,14.61,14.61,14.6,14.61,31561.0
2016-04-08 12:45:00,14.61,14.62,14.6,14.62,57545.0,14.61,14.62,14.6,14.62,57545.0
2016-04-08 12:50:00,14.61,14.62,14.6,14.6,112089.0,14.61,14.62,14.6,14.6,112089.0
2016-04-08 12:55:00,14.6,14.61,14.6,14.61,33640.0,14.6,14.61,14.6,14.61,33640.0
2016-04-08 13:00:00,14.62,14.63,14.61,14.63,96819.0,14.62,14.63,14.61,14.63,96819.0
2016-04-08 13:05:00,14.63,14.64,14.62,14.63,88742.0,14.63,14.64,14.62,14.63,88742.0
2016-04-08 13:10:00,14.63,14.64,14.61,14.62,134777.0,14.63,14.64,14.61,14.62,134777.0
2016-04-08 13:15:00,14.63,14.64,14.61,14.62,50483.0,14.63,14.64,14.61,14.62,50483.0
2016-04-08 13:20:00,14.61,14.64,14.61,14.64,72139.0,14.61,14.64,14.61,14.64,72139.0
2016-04-08 13:25:00,14.64,14.64,14.63,14.64,38360.0,14.64,14.64,14.63,14.64,38360.0
2016-04-08 13:30:00,14.64,14.64,14.62,14.63,47622.0,14.64,14.64,14.62,14.63,47622.0
2016-04-08 13:35:00,14.62,14.64,14.62,14.64,23064.0,14.62,14.64,14.62,14.64,23064.0
2016-04-08 13:40:00,14.64,14.64,14.63,14.63,24069.0,14.64,14.64,14.63,14.63,24069.0
2016-04-08 13:45:00,14.64,14.64,14.62,14.63,67793.0,14.64,14.64,14.62,14.63,67793.0
2016-04-08 13:50:00,14.63,14.64,14.62,14.62,44443.0,14.63,14.64,14.62,14.62,44443.0
2016-04-08 13:55:00,14.63,14.63,14.61,14.62,59391.0,14.63,14.63,14.61,14.62,59391.0
2016-04-08 14:00:00,14.62,14.62,14.61,14.62,11905.0,14.62,14.62,14.61,14.62,11905.0
2016-04-08 14:05:00,14.62,14.62,14.61,14.62,52059.0,14.62,14.62,14.61,14.62,52059.0
2016-04-08 14:10:00,14.62,14.62,14.6,14.6,73541.0,14.62,14.62,14.6,14.6,73541.0
2016-04-08 14:15:00,14.6,14.61,14.59,14.61,36707.0,14.6,14.61,14.59,14.61,36707.0
2016-04-08 14:20:00,14.6,14.61,14.6,14.61,15930.0,14.6,14.61,14.6,14.61,15930.0
2016-04-08 14:25:00,14.6,14.61,14.6,14.61,35486.0,14.6,14.61,14.6,14.61,35486.0
2016-04-08 14:30:00,14.61,14.61,14.6,14.61,31338.0,14.61,14.61,14.6,14.61,31338.0
2016-04-08 14:35:00,14.61,14.62,14.6,14.62,109971.0,14.61,14.62,14.6,14.62,109971.0
2016-04-08 14:40:00,14.61,14.63,14.61,14.63,92063.0,14.61,14.63,14.61,14.63,92063.0
2016-04-08 14:45:00,14.63,14.63,14.62,14.63,33045.0,14.63,14.63,14.62,14.63,33045.0
2016-04-08 14:50:00,14.63,14.63,14.61,14.62,44147.0,14.63,14.63,14.61,14.62,44147.0
2016-04-08 14:55:00,14.62,14.62,14.61,14.62,44247.0,14.62,14.62,14.61,14.62,44247.0
2016-04-08 15:00:00,14.63,14.63,14.61,14.62,214761.0,14.63,14.63,14.61,14.62,214761.0
2016-04-08 15:05:00,14.62,14.62,14.61,14.61,27270.0,14.62,14.62,14.61,14.61,27270.0
2016-04-08 15:10:00,14.62,14.62,14.61,14.62,55746.0,14.62,14.62,14.61,14.62,55746.0
2016-04-08 15:15:00,14.62,14.63,14.61,14.62,83383.0,14.62,14.63,14.61,14.62,83383.0
2016-04-08 15:20:00,14.63,14.64,14.61,14.64,190333.0,14.63,14.64,14.61,14.64,190333.0
2016-04-08 15:25:00,14.64,14.64,14.63,14.64,60746.0,14.64,14.64,14.63,14.64,60746.0
2016-04-08 15:30:00,14.64,14.64,14.62,14.63,125853.0,14.64,14.64,14.62,14.63,125853.0
2016-04-08 15:35:00,14.63,14.63,14.61,14.62,184032.0,14.63,14.63,14.61,14.62,184032.0
2016-04-08 15:40:00,14.63,14.64,14.62,14.64,134271.0,14.63,14.64,14.62,14.64,134271.0
2016-04-08 15:45:00,14.64,14.65,14.63,14.65,242027.0,14.64,14.65,14.63,14.65,242027.0
2016-04-08 15:50:00,14.64,14.65,14.63,14.63,280097.0,14.64,14.65,14.63,14.63,280097.0
2016-04-08 15:55:00,14.63,14.64,14.61,14.62,483544.0,14.63,14.64,14.61,14.62,483544.0
2016-04-11 09:30:00,14.93,14.97,14.93,14.95,599116.0,14.93,14.97,14.93,14.95,599116.0
2016-04-11 09:35:00,14.95,14.98,14.94,14.98,221476.0,14.95,14.98,14.94,14.98,221476.0
2016-04-11 09:40:00,14.98,14.99,14.97,14.98,137682.0,14.98,14.99,14.97,14.98,137682.0
2016-04-11 09:45:00,14.98,15.03,14.98,15.02,393526.0,14.98,15.03,14.98,15.02,393526.0
2016-04-11 09:50:00,15.01,15.05,15.0,15.02,264210.0,15.01,15.05,15.0,15.02,264210.0
2016-04-11 09:55:00,15.03,15.04,15.01,15.03,238283.0,15.03,15.04,15.01,15.03,238283.0
2016-04-11 10:00:00,15.03,15.06,15.02,15.03,101844.0,15.03,15.06,15.02,15.03,101844.0
2016-04-11 10:05:00,15.04,15.04,15.01,15.02,131469.0,15.04,15.04,15.01,15.02,131469.0
2016-04-11 10:10:00,15.02,15.04,15.01,15.04,495959.0,15.02,15.04,15.01,15.04,495959.0
2016-04-11 10:15:00,15.04,15.04,15.02,15.02,148835.0,15.04,15.04,15.02,15.02,148835.0
2016-04-11 10:20:00,15.02,15.03,15.0,15.01,155637.0,15.02,15.03,15.0,15.01,155637.0
2016-04-11 10:25:00,15.01,15.04,15.0,15.03,152824.0,15.01,15.04,15.0,15.03,152824.0
2016-04-11 10:30:00,15.03,15.05,15.02,15.03,205518.0,15.03,15.05,15.02,15.03,205518.0
2016-04-11 10:35:00,15.04,15.08,15.03,15.07,173314.0,15.04,15.08,15.03,15.07,173314.0
2016-04-11 10:40:00,15.07,15.07,15.05,15.06,91541.0,15.07,15.07,15.05,15.06,91541.0
2016-04-11 10:45:00,15.05,15.07,15.04,15.06,102428.0,15.05,15.07,15.04,15.06,102428.0
2016-04-11 10:50:00,15.06,15.07,15.05,15.07,96377.0,15.06,15.07,15.05,15.07,96377.0
2016-04-11 10:55:00,15.07,15.08,15.06,15.07,167704.0,15.07,15.08,15.06,15.07,167704.0
2016-04-11 11:00:00,15.07,15.09,15.06,15.09,119192.0,15.07,15.09,15.06,15.09,119192.0
2016-04-11 11:05:00,15.09,15.1,15.08,15.1,112880.0,15.09,15.1,15.08,15.1,112880.0
2016-04-11 11:10:00,15.1,15.11,15.09,15.1,152369.0,15.1,15.11,15.09,15.1,152369.0
2016-04-11 11:15:00,15.11,15.11,15.09,15.1,162330.0,15.11,15.11,15.09,15.1,162330.0
2016-04-11 11:20:00,15.1,15.14,15.09,15.13,431538.0,15.1,15.14,15.09,15.13,431538.0
2016-04-11 11:25:00,15.14,15.15,15.11,15.12,295590.0,15.14,15.15,15.11,15.12,295590.0
2016-04-11 11:30:00,15.12,15.13,15.11,15.13,74595.0,15.12,15.13,15.11,15.13,74595.0
2016-04-11 11:35:00,15.13,15.14,15.12,15.13,93792.0,15.13,15.14,15.12,15.13,93792.0
2016-04-11 11:40:00,15.13,15.14,15.11,15.12,82305.0,15.13,15.14,15.11,15.12,82305.0
2016-04-11 11:45:00,15.12,15.13,15.11,15.13,214794.0,15.12,15.13,15.11,15.13,214794.0
2016-04-11 11:50:00,15.13,15.16,15.13,15.14,72240.0,15.13,15.16,15.13,15.14,72240.0
2016-04-11 11:55:00,15.15,15.16,15.14,15.15,80769.0,15.15,15.16,15.14,15.15,80769.0
2016-04-11 12:00:00,15.15,15.16,15.14,15.16,61942.0,15.15,15.16,15.14,15.16,61942.0
2016-04-11 12:05:00,15.15,15.16,15.14,15.15,79148.0,15.15,15.16,15.14,15.15,79148.0
2016-04-11 12:10:00,15.16,15.17,15.15,15.16,94495.0,15.16,15.17,15.15,15.16,94495.0
2016-04-11 12:15:00,15.17,15.17,15.15,15.16,40089.0,15.17,15.17,15.15,15.16,40089.0
2016-04-11 12:20:00,15.16,15.17,15.15,15.17,106008.0,15.16,15.17,15.15,15.17,106008.0
2016-04-11 12:25:00,15.17,15.17,15.14,15.16,113905.0,15.17,15.17,15.14,15.16,113905.0
2016-04-11 12:30:00,15.15,15.16,15.13,15.14,147223.0,15.15,15.16,15.13,15.14,147223.0
2016-04-11 12:35:00,15.14,15.15,15.13,15.15,113998.0,15.14,15.15,15.13,15.15,113998.0
2016-04-11 12:40:00,15.15,15.16,15.14,15.16,32229.0,15.15,15.16,15.14,15.16,32229.0
2016-04-11 12:45:00,15.15,15.16,15.14,15.15,32263.0,15.15,15.16,15.14,15.15,32263.0
2016-04-11 12:50:00,15.15,15.16,15.14,15.16,36311.0,15.15,15.16,15.14,15.16,36311.0
2016-04-11 12:55:00,15.15,15.18,15.15,15.17,147377.0,15.15,15.18,15.15,15.17,147377.0
2016-04-11 13:00:00,15.18,15.19,15.17,15.19,86220.0,15.18,15.19,15.17,15.19,86220.0
2016-04-11 13:05:00,15.19,15.19,15.16,15.17,122027.0,15.19,15.19,15.16,15.17,122027.0
2016-04-11 13:10:00,15.16,15.17,15.15,15.17,106254.0,15.16,15.17,15.15,15.17,106254.0
2016-04-11 13:15:00,15.17,15.19,15.16,15.19,63234.0,15.17,15.19,15.16,15.19,63234.0
2016-04-11 13:20:00,15.19,15.2,15.17,15.19,182474.0,15.19,15.2,15.17,15.19,182474.0
2016-04-11 13:25:00,15.19,15.19,15.14,15.15,295259.0,15.19,15.19,15.14,15.15,295259.0
2016-04-11 13:30:00,15.15,15.16,15.14,15.15,128815.0,15.15,15.16,15.14,15.15,128815.0
2016-04-11 13:35:00,15.14,15.15,15.13,15.14,204478.0,15.14,15.15,15.13,15.14,204478.0
2016-04-11 13:40:00,15.14,15.15,15.14,15.15,25254.0,15.14,15.15,15.14,15.15,25254.0
2016-04-11 13:45:00,15.15,15.15,15.14,15.15,104418.0,15.15,15.15,15.14,15.15,104418.0
2016-04-11 13:50:00,15.14,15.15,15.14,15.15,52780.0,15.14,15.15,15.14,15.15,52780.0
2016-04-11 13:55:00,15.15,15.18,15.14,15.16,185504.0,15.15,15.18,15.14,15.16,185504.0
2016-04-11 14:00:00,15.15,15.16,15.14,15.15,73219.0,15.15,15.16,15.14,15.15,73219.0
2016-04-11 14:05:00,15.16,15.16,15.15,15.16,43210.0,15.16,15.16,15.15,15.16,43210.0
2016-04-11 14:10:00,15.16,15.16,15.15,15.16,43035.0,15.16,15.16,15.15,15.16,43035.0
2016-04-11 14:15:00,15.16,15.17,15.15,15.17,80965.0,15.16,15.17,15.15,15.17,80965.0
2016-04-11 14:20:00,15.17,15.17,15.16,15.17,38122.0,15.17,15.17,15.16,15.17,38122.0
2016-04-11 14:25:00,15.17,15.17,15.16,15.17,43336.0,15.17,15.17,15.16,15.17,43336.0
2016-04-11 14:30:00,15.17,15.17,15.16,15.17,18667.0,15.17,15.17,15.16,15.17,18667.0
2016-04-11 14:35:00,15.17,15.17,15.15,15.16,49302.0,15.17,15.17,15.15,15.16,49302.0
2016-04-11 14:40:00,15.16,15.16,15.15,15.16,44363.0,15.16,15.16,15.15,15.16,44363.0
2016-04-11 14:45:00,15.16,15.16,15.15,15.16,25057.0,15.16,15.16,15.15,15.16,25057.0
2016-04-11 14:50:00,15.16,15.17,15.15,15.17,64119.0,15.16,15.17,15.15,15.17,64119.0
2016-04-11 14:55:00,15.17,15.17,15.16,15.17,55263.0,15.17,15.17,15.16,15.17,55263.0
2016-04-11 15:00:00,15.17,15.17,15.16,15.17,93770.0,15.17,15.17,15.16,15.17,93770.0
2016-04-11 15:05:00,15.17,15.18,15.16,15.17,392904.0,15.17,15.18,15.16,15.17,392904.0
2016-04-11 15:10:00,15.18,15.19,15.17,15.19,180267.0,15.18,15.19,15.17,15.19,180267.0
2016-04-11 15:15:00,15.19,15.2,15.18,15.18,172346.0,15.19,15.2,15.18,15.18,172346.0
2016-04-11 15:20:00,15.18,15.19,15.18,15.19,235016.0,15.18,15.19,15.18,15.19,235016.0
2016-04-11 15:25:00,15.19,15.19,15.18,15.19,134536.0,15.19,15.19,15.18,15.19,134536.0
2016-04-11 15:30:00,15.19,15.19,15.16,15.16,192218.0,15.19,15.19,15.16,15.16,192218.0
2016-04-11 15:35:00,15.17,15.17,15.15,15.15,99889.0,15.17,15.17,15.15,15.15,99889.0
2016-04-11 15:40:00,15.15,15.15,15.14,15.15,182585.0,15.15,15.15,15.14,15.15,182585.0
2016-04-11 15:45:00,15.15,15.17,15.14,15.16,154774.0,15.15,15.17,15.14,15.16,154774.0
2016-04-11 15:50:00,15.17,15.17,15.15,15.16,422266.0,15.17,15.17,15.15,15.16,422266.0
2016-04-11 15:55:00,15.16,15.16,15.13,15.13,1235776.0,15.16,15.16,15.13,15.13,1235776.0
2016-04-12 09:30:00,15.28,15.28,15.25,15.27,484004.0,15.28,15.28,15.25,15.27,484004.0
2016-04-12 09:35:00,15.28,15.3,15.23,15.26,310669.0,15.28,15.3,15.23,15.26,310669.0
2016-04-12 09:40:00,15.26,15.31,15.26,15.3,457471.0,15.26,15.31,15.26,15.3,457471.0
2016-04-12 09:45:00,15.29,15.32,15.27,15.32,275038.0,15.29,15.32,15.27,15.32,275038.0
2016-04-12 09:50:00,15.31,15.32,15.26,15.29,360185.0,15.31,15.32,15.26,15.29,360185.0
2016-04-12 09:55:00,15.29,15.3,15.22,15.22,515307.0,15.29,15.3,15.22,15.22,515307.0
2016-04-12 10:00:00,15.23,15.28,15.22,15.26,271317.0,15.23,15.28,15.22,15.26,271317.0
2016-04-12 10:05:00,15.26,15.26,15.21,15.22,126514.0,15.26,15.26,15.21,15.22,126514.0
2016-04-12 10:10:00,15.21,15.25,15.2,15.25,166736.0,15.21,15.25,15.2,15.25,166736.0
2016-04-12 10:15:00,15.25,15.27,15.24,15.26,101090.0,15.25,15.27,15.24,15.26,101090.0
2016-04-12 10:20:00,15.27,15.29,15.26,15.28,169799.0,15.27,15.29,15.26,15.28,169799.0
2016-04-12 10:25:00,15.28,15.29,15.26,15.28,129008.0,15.28,15.29,15.26,15.28,129008.0
2016-04-12 10:30:00,15.28,15.31,15.28,15.29,165142.0,15.28,15.31,15.28,15.29,165142.0
2016-04-12 10:35:00,15.3,15.31,15.28,15.28,148851.0,15.3,15.31,15.28,15.28,148851.0
2016-04-12 10:40:00,15.28,15.3,15.28,15.29,87170.0,15.28,15.3,15.28,15.29,87170.0
2016-04-12 10:45:00,15.28,15.29,15.26,15.27,122398.0,15.28,15.29,15.26,15.27,122398.0
2016-04-12 10:50:00,15.27,15.27,15.21,15.24,203922.0,15.27,15.27,15.21,15.24,203922.0
2016-04-12 10:55:00,15.24,15.27,15.23,15.27,69039.0,15.24,15.27,15.23,15.27,69039.0
2016-04-12 11:00:00,15.27,15.29,15.26,15.27,142333.0,15.27,15.29,15.26,15.27,142333.0
2016-04-12 11:05:00,15.27,15.28,15.26,15.28,34810.0,15.27,15.28,15.26,15.28,34810.0
2016-04-12 11:10:00,15.28,15.3,15.27,15.29,97239.0,15.28,15.3,15.27,15.29,97239.0
2016-04-12 11:15:00,15.29,15.31,15.29,15.3,140693.0,15.29,15.31,15.29,15.3,140693.0
2016-04-12 11:20:00,15.31,15.33,15.3,15.33,75912.0,15.31,15.33,15.3,15.33,75912.0
2016-04-12 11:25:00,15.32,15.33,15.31,15.33,68330.0,15.32,15.33,15.31,15.33,68330.0
2016-04-12 11:30:00,15.33,15.34,15.32,15.33,114978.0,15.33,15.34,15.32,15.33,114978.0
2016-04-12 11:35:00,15.33,15.36,15.32,15.35,197586.0,15.33,15.36,15.32,15.35,197586.0
2016-04-12 11:40:00,15.35,15.39,15.34,15.37,170470.0,15.35,15.39,15.34,15.37,170470.0
2016-04-12 11:45:00,15.38,15.38,15.36,15.37,69653.0,15.38,15.38,15.36,15.37,69653.0
2016-04-12 11:50:00,15.37,15.37,15.33,15.34,141858.0,15.37,15.37,15.33,15.34,141858.0
2016-04-12 11:55:00,15.34,15.36,15.34,15.35,55131.0,15.34,15.36,15.34,15.35,55131.0
2016-04-12 12:00:00,15.35,15.35,15.32,15.33,52166.0,15.35,15.35,15.32,15.33,52166.0
2016-04-12 12:05:00,15.33,15.34,15.31,15.32,60091.0,15.33,15.34,15.31,15.32,60091.0
2016-04-12 12:10:00,15.32,15.32,15.31,15.32,20314.0,15.32,15.32,15.31,15.32,20314.0
2016-04-12 12:15:00,15.31,15.33,15.31,15.32,31681.0,15.31,15.33,15.31,15.32,31681.0
2016-04-12 12:20:00,15.32,15.36,15.31,15.36,75204.0,15.32,15.36,15.31,15.36,75204.0
2016-04-12 12:25:00,15.35,15.36,15.34,15.35,49172.0,15.35,15.36,15.34,15.35,49172.0
2016-04-12 12:30:00,15.34,15.36,15.34,15.36,34190.0,15.34,15.36,15.34,15.36,34190.0
2016-04-12 12:35:00,15.35,15.36,15.35,15.35,32397.0,15.35,15.36,15.35,15.35,32397.0
2016-04-12 12:40:00,15.35,15.36,15.34,15.35,81962.0,15.35,15.36,15.34,15.35,81962.0
2016-04-12 12:45:00,15.35,15.36,15.34,15.35,50949.0,15.35,15.36,15.34,15.35,50949.0
2016-04-12 12:50:00,15.34,15.35,15.34,15.34,75636.0,15.34,15.35,15.34,15.34,75636.0
2016-04-12 12:55:00,15.34,15.37,15.34,15.35,134689.0,15.34,15.37,15.34,15.35,134689.0
2016-04-12 13:00:00,15.35,15.38,15.35,15.37,114444.0,15.35,15.38,15.35,15.37,114444.0
2016-04-12 13:05:00,15.37,15.39,15.36,15.38,97116.0,15.37,15.39,15.36,15.38,97116.0
2016-04-12 13:10:00,15.37,15.38,15.37,15.37,80846.0,15.37,15.38,15.37,15.37,80846.0
2016-04-12 13:15:00,15.38,15.4,15.37,15.39,155504.0,15.38,15.4,15.37,15.39,155504.0
2016-04-12 13:20:00,15.39,15.42,15.38,15.42,263424.0,15.39,15.42,15.38,15.42,263424.0
2016-04-12 13:25:00,15.42,15.43,15.4,15.42,99347.0,15.42,15.43,15.4,15.42,99347.0
2016-04-12 13:30:00,15.41,15.43,15.4,15.41,153944.0,15.41,15.43,15.4,15.41,153944.0
2016-04-12 13:35:00,15.41,15.43,15.41,15.43,175397.0,15.41,15.43,15.41,15.43,175397.0
2016-04-12 13:40:00,15.42,15.43,15.4,15.41,76025.0,15.42,15.43,15.4,15.41,76025.0
2016-04-12 13:45:00,15.41,15.41,15.4,15.4,267846.0,15.41,15.41,15.4,15.4,267846.0
2016-04-12 13:50:00,15.41,15.41,15.39,15.4,92605.0,15.41,15.41,15.39,15.4,92605.0
2016-04-12 13:55:00,15.4,15.4,15.39,15.39,91821.0,15.4,15.4,15.39,15.39,91821.0
2016-04-12 14:00:00,15.4,15.41,15.4,15.41,81054.0,15.4,15.41,15.4,15.41,81054.0
2016-04-12 14:05:00,15.4,15.4,15.38,15.39,54282.0,15.4,15.4,15.38,15.39,54282.0
2016-04-12 14:10:00,15.39,15.4,15.38,15.4,67131.0,15.39,15.4,15.38,15.4,67131.0
2016-04-12 14:15:00,15.4,15.4,15.38,15.39,34292.0,15.4,15.4,15.38,15.39,34292.0
2016-04-12 14:20:00,15.39,15.4,15.38,15.39,63172.0,15.39,15.4,15.38,15.39,63172.0
2016-04-12 14:25:00,15.39,15.39,15.37,15.38,218477.0,15.39,15.39,15.37,15.38,218477.0
2016-04-12 14:30:00,15.38,15.39,15.36,15.38,226395.0,15.38,15.39,15.36,15.38,226395.0
2016-04-12 14:35:00,15.39,15.39,15.38,15.39,54840.0,15.39,15.39,15.38,15.39,54840.0
2016-04-12 14:40:00,15.39,15.4,15.37,15.38,178661.0,15.39,15.4,15.37,15.38,178661.0
2016-04-12 14:45:00,15.38,15.39,15.37,15.39,96723.0,15.38,15.39,15.37,15.39,96723.0
2016-04-12 14:50:00,15.38,15.4,15.38,15.4,64466.0,15.38,15.4,15.38,15.4,64466.0
2016-04-12 14:55:00,15.39,15.4,15.39,15.39,35501.0,15.39,15.4,15.39,15.39,35501.0
2016-04-12 15:00:00,15.4,15.4,15.39,15.4,106270.0,15.4,15.4,15.39,15.4,106270.0
2016-04-12 15:05:00,15.4,15.4,15.39,15.4,188562.0,15.4,15.4,15.39,15.4,188562.0
2016-04-12 15:10:00,15.4,15.41,15.39,15.41,113564.0,15.4,15.41,15.39,15.41,113564.0
2016-04-12 15:15:00,15.41,15.42,15.4,15.41,126616.0,15.41,15.42,15.4,15.41,126616.0
2016-04-12 15:20:00,15.42,15.42,15.41,15.41,72195.0,15.42,15.42,15.41,15.41,72195.0
2016-04-12 15:25:00,15.42,15.42,15.4,15.4,129495.0,15.42,15.42,15.4,15.4,129495.0
2016-04-12 15:30:00,15.4,15.42,15.4,15.42,114141.0,15.4,15.42,15.4,15.42,114141.0
2016-04-12 15:35:00,15.41,15.42,15.41,15.42,75958.0,15.41,15.42,15.41,15.42,75958.0
2016-04-12 15:40:00,15.42,15.42,15.41,15.41,209238.0,15.42,15.42,15.41,15.41,209238.0
2016-04-12 15:45:00,15.42,15.43,15.41,15.42,185494.0,15.42,15.43,15.41,15.42,185494.0
2016-04-12 15:50:00,15.43,15.43,15.41,15.42,340378.0,15.43,15.43,15.41,15.42,340378.0
2016-04-12 15:55:00,15.42,15.42,15.39,15.4,597646.0,15.42,15.42,15.39,15.4,597646.0
2016-04-13 09:30:00,15.48,15.5,15.47,15.48,501838.0,15.48,15.5,15.47,15.48,501838.0
2016-04-13 09:35:00,15.48,15.49,15.45,15.46,250514.0,15.48,15.49,15.45,15.46,250514.0
2016-04-13 09:40:00,15.46,15.48,15.45,15.46,298683.0,15.46,15.48,15.45,15.46,298683.0
2016-04-13 09:45:00,15.45,15.45,15.36,15.36,496278.0,15.45,15.45,15.36,15.36,496278.0
2016-04-13 09:50:00,15.36,15.37,15.29,15.32,451132.0,15.36,15.37,15.29,15.32,451132.0
2016-04-13 09:55:00,15.32,15.34,15.31,15.34,125432.0,15.32,15.34,15.31,15.34,125432.0
2016-04-13 10:00:00,15.34,15.37,15.32,15.36,152073.0,15.34,15.37,15.32,15.36,152073.0
2016-04-13 10:05:00,15.37,15.38,15.35,15.36,49259.0,15.37,15.38,15.35,15.36,49259.0
2016-04-13 10:10:00,15.37,15.42,15.36,15.41,165728.0,15.37,15.42,15.36,15.41,165728.0
2016-04-13 10:15:00,15.41,15.44,15.39,15.42,183602.0,15.41,15.44,15.39,15.42,183602.0
2016-04-13 10:20:00,15.42,15.43,15.4,15.4,129610.0,15.42,15.43,15.4,15.4,129610.0
2016-04-13 10:25:00,15.41,15.42,15.4,15.42,142506.0,15.41,15.42,15.4,15.42,142506.0
2016-04-13 10:30:00,15.41,15.45,15.38,15.4,232022.0,15.41,15.45,15.38,15.4,232022.0
2016-04-13 10:35:00,15.4,15.42,15.38,15.41,54537.0,15.4,15.42,15.38,15.41,54537.0
2016-04-13 10:40:00,15.41,15.42,15.4,15.42,39002.0,15.41,15.42,15.4,15.42,39002.0
2016-04-13 10:45:00,15.42,15.45,15.41,15.43,85476.0,15.42,15.45,15.41,15.43,85476.0
2016-04-13 10:50:00,15.44,15.48,15.43,15.46,188395.0,15.44,15.48,15.43,15.46,188395.0
2016-04-13 10:55:00,15.46,15.47,15.42,15.43,83595.0,15.46,15.47,15.42,15.43,83595.0
2016-04-13 11:00:00,15.44,15.47,15.43,15.46,38332.0,15.44,15.47,15.43,15.46,38332.0
2016-04-13 11:05:00,15.47,15.47,15.45,15.46,125624.0,15.47,15.47,15.45,15.46,125624.0
2016-04-13 11:10:00,15.45,15.46,15.43,15.44,65215.0,15.45,15.46,15.43,15.44,65215.0
2016-04-13 11:15:00,15.44,15.44,15.41,15.42,122602.0,15.44,15.44,15.41,15.42,122602.0
2016-04-13 11:20:00,15.42,15.44,15.41,15.43,108834.0,15.42,15.44,15.41,15.43,108834.0
2016-04-13 11:25:00,15.43,15.45,15.42,15.43,66727.0,15.43,15.45,15.42,15.43,66727.0
2016-04-13 11:30:00,15.43,15.43,15.4,15.4,160546.0,15.43,15.43,15.4,15.4,160546.0
2016-04-13 11:35:00,15.4,15.42,15.39,15.41,153177.0,15.4,15.42,15.39,15.41,153177.0
2016-04-13 11:40:00,15.41,15.44,15.4,15.43,210182.0,15.41,15.44,15.4,15.43,210182.0
2016-04-13 11:45:00,15.43,15.44,15.41,15.41,124417.0,15.43,15.44,15.41,15.41,124417.0
2016-04-13 11:50:00,15.41,15.42,15.39,15.41,123730.0,15.41,15.42,15.39,15.41,123730.0
2016-04-13 11:55:00,15.42,15.44,15.41,15.43,74911.0,15.42,15.44,15.41,15.43,74911.0
2016-04-13 12:00:00,15.42,15.43,15.41,15.43,30769.0,15.42,15.43,15.41,15.43,30769.0
2016-04-13 12:05:00,15.43,15.44,15.42,15.42,27701.0,15.43,15.44,15.42,15.42,27701.0
2016-04-13 12:10:00,15.43,15.44,15.42,15.43,35812.0,15.43,15.44,15.42,15.43,35812.0
2016-04-13 12:15:00,15.44,15.44,15.4,15.42,92458.0,15.44,15.44,15.4,15.42,92458.0
2016-04-13 12:20:00,15.42,15.43,15.42,15.42,20200.0,15.42,15.43,15.42,15.42,20200.0
2016-04-13 12:25:00,15.43,15.44,15.42,15.42,57858.0,15.43,15.44,15.42,15.42,57858.0
2016-04-13 12:30:00,15.43,15.44,15.42,15.43,20342.0,15.43,15.44,15.42,15.43,20342.0
2016-04-13 12:35:00,15.43,15.47,15.43,15.46,74571.0,15.43,15.47,15.43,15.46,74571.0
2016-04-13 12:40:00,15.46,15.47,15.45,15.46,71230.0,15.46,15.47,15.45,15.46,71230.0
2016-04-13 12:45:00,15.46,15.5,15.46,15.48,195123.0,15.46,15.5,15.46,15.48,195123.0
2016-04-13 12:50:00,15.48,15.51,15.47,15.5,130672.0,15.48,15.51,15.47,15.5,130672.0
2016-04-13 12:55:00,15.5,15.52,15.49,15.49,146028.0,15.5,15.52,15.49,15.49,146028.0
2016-04-13 13:00:00,15.5,15.53,15.49,15.5,93017.0,15.5,15.53,15.49,15.5,93017.0
2016-04-13 13:05:00,15.5,15.51,15.48,15.48,33608.0,15.5,15.51,15.48,15.48,33608.0
2016-04-13 13:10:00,15.49,15.5,15.47,15.49,110409.0,15.49,15.5,15.47,15.49,110409.0
2016-04-13 13:15:00,15.49,15.49,15.48,15.49,29043.0,15.49,15.49,15.48,15.49,29043.0
2016-04-13 13:20:00,15.49,15.52,15.48,15.5,111474.0,15.49,15.52,15.48,15.5,111474.0
2016-04-13 13:25:00,15.5,15.51,15.49,15.5,48555.0,15.5,15.51,15.49,15.5,48555.0
2016-04-13 13:30:00,15.5,15.51,15.49,15.49,90075.0,15.5,15.51,15.49,15.49,90075.0
2016-04-13 13:35:00,15.49,15.51,15.49,15.49,17282.0,15.49,15.51,15.49,15.49,17282.0
2016-04-13 13:40:00,15.49,15.5,15.48,15.49,130861.0,15.49,15.5,15.48,15.49,130861.0
2016-04-13 13:45:00,15.5,15.51,15.49,15.51,24873.0,15.5,15.51,15.49,15.51,24873.0
2016-04-13 13:50:00,15.51,15.52,15.5,15.52,16198.0,15.51,15.52,15.5,15.52,16198.0
2016-04-13 13:55:00,15.52,15.52,15.51,15.52,57960.0,15.52,15.52,15.51,15.52,57960.0
2016-04-13 14:00:00,15.51,15.52,15.49,15.49,28830.0,15.51,15.52,15.49,15.49,28830.0
2016-04-13 14:05:00,15.49,15.5,15.48,15.49,62742.0,15.49,15.5,15.48,15.49,62742.0
2016-04-13 14:10:00,15.5,15.5,15.48,15.49,52579.0,15.5,15.5,15.48,15.49,52579.0
2016-04-13 14:15:00,15.49,15.5,15.48,15.49,79329.0,15.49,15.5,15.48,15.49,79329.0
2016-04-13 14:20:00,15.49,15.5,15.49,15.49,22076.0,15.49,15.5,15.49,15.49,22076.0
2016-04-13 14:25:00,15.5,15.5,15.49,15.49,27459.0,15.5,15.5,15.49,15.49,27459.0
2016-04-13 14:30:00,15.5,15.5,15.48,15.49,101400.0,15.5,15.5,15.48,15.49,101400.0
2016-04-13 14:35:00,15.49,15.49,15.48,15.48,186911.0,15.49,15.49,15.48,15.48,186911.0
2016-04-13 14:40:00,15.48,15.49,15.48,15.48,17179.0,15.48,15.49,15.48,15.48,17179.0
2016-04-13 14:45:00,15.49,15.49,15.47,15.48,96971.0,15.49,15.49,15.47,15.48,96971.0
2016-04-13 14:50:00,15.48,15.49,15.47,15.49,37428.0,15.48,15.49,15.47,15.49,37428.0
2016-04-13 14:55:00,15.48,15.49,15.47,15.47,30306.0,15.48,15.49,15.47,15.47,30306.0
2016-04-13 15:00:00,15.47,15.47,15.46,15.46,41158.0,15.47,15.47,15.46,15.46,41158.0
2016-04-13 15:05:00,15.46,15.47,15.46,15.47,71074.0,15.46,15.47,15.46,15.47,71074.0
2016-04-13 15:10:00,15.46,15.47,15.44,15.44,150929.0,15.46,15.47,15.44,15.44,150929.0
2016-04-13 15:15:00,15.44,15.45,15.42,15.43,118509.0,15.44,15.45,15.42,15.43,118509.0
2016-04-13 15:20:00,15.44,15.44,15.41,15.41,48951.0,15.44,15.44,15.41,15.41,48951.0
2016-04-13 15:25:00,15.42,15.45,15.41,15.44,92454.0,15.42,15.45,15.41,15.44,92454.0
2016-04-13 15:30:00,15.45,15.45,15.44,15.45,66532.0,15.45,15.45,15.44,15.45,66532.0
2016-04-13 15:35:00,15.45,15.46,15.44,15.44,124290.0,15.45,15.46,15.44,15.44,124290.0
2016-04-13 15:40:00,15.45,15.46,15.44,15.46,121404.0,15.45,15.46,15.44,15.46,121404.0
2016-04-13 15:45:00,15.46,15.47,15.44,15.45,229160.0,15.46,15.47,15.44,15.45,229160.0
2016-04-13 15:50:00,15.45,15.45,15.44,15.45,155814.0,15.45,15.45,15.44,15.45,155814.0
2016-04-13 15:55:00,15.45,15.45,15.43,15.45,352690.0,15.45,15.45,15.43,15.45,352690.0
2016-04-14 09:30:00,15.4,15.43,15.39,15.42,154064.0,15.4,15.43,15.39,15.42,154064.0
2016-04-14 09:35:00,15.41,15.46,15.41,15.44,244722.0,15.41,15.46,15.41,15.44,244722.0
2016-04-14 09:40:00,15.44,15.45,15.41,15.41,130314.0,15.44,15.45,15.41,15.41,130314.0
2016-04-14 09:45:00,15.41,15.42,15.37,15.38,222702.0,15.41,15.42,15.37,15.38,222702.0
2016-04-14 09:50:00,15.37,15.39,15.35,15.38,166925.0,15.37,15.39,15.35,15.38,166925.0
2016-04-14 09:55:00,15.37,15.41,15.37,15.4,135484.0,15.37,15.41,15.37,15.4,135484.0
2016-04-14 10:00:00,15.4,15.42,15.39,15.41,235800.0,15.4,15.42,15.39,15.41,235800.0
2016-04-14 10:05:00,15.42,15.44,15.41,15.42,36496.0,15.42,15.44,15.41,15.42,36496.0
2016-04-14 10:10:00,15.41,15.41,15.38,15.38,112257.0,15.41,15.41,15.38,15.38,112257.0
2016-04-14 10:15:00,15.39,15.42,15.38,15.42,48452.0,15.39,15.42,15.38,15.42,48452.0
2016-04-14 10:20:00,15.42,15.43,15.41,15.42,99423.0,15.42,15.43,15.41,15.42,99423.0
2016-04-14 10:25:00,15.43,15.43,15.4,15.4,64155.0,15.43,15.43,15.4,15.4,64155.0
2016-04-14 10:30:00,15.41,15.42,15.4,15.41,152553.0,15.41,15.42,15.4,15.41,152553.0
2016-04-14 10:35:00,15.41,15.41,15.36,15.36,88418.0,15.41,15.41,15.36,15.36,88418.0
2016-04-14 10:40:00,15.37,15.39,15.36,15.39,71010.0,15.37,15.39,15.36,15.39,71010.0
2016-04-14 10:45:00,15.39,15.4,15.38,15.38,26995.0,15.39,15.4,15.38,15.38,26995.0
2016-04-14 10:50:00,15.39,15.4,15.38,15.39,48010.0,15.39,15.4,15.38,15.39,48010.0
2016-04-14 10:55:00,15.38,15.39,15.35,15.36,60796.0,15.38,15.39,15.35,15.36,60796.0
2016-04-14 11:00:00,15.35,15.36,15.31,15.34,206793.0,15.35,15.36,15.31,15.34,206793.0
2016-04-14 11:05:00,15.35,15.36,15.34,15.34,48341.0,15.35,15.36,15.34,15.34,48341.0
2016-04-14 11:10:00,15.34,15.36,15.33,15.34,106689.0,15.34,15.36,15.33,15.34,106689.0
2016-04-14 11:15:00,15.34,15.37,15.34,15.37,64546.0,15.34,15.37,15.34,15.37,64546.0
2016-04-14 11:20:00,15.36,15.38,15.35,15.36,28260.0,15.36,15.38,15.35,15.36,28260.0
2016-04-14 11:25:00,15.35,15.37,15.35,15.36,37382.0,15.35,15.37,15.35,15.36,37382.0
2016-04-14 11:30:00,15.36,15.38,15.35,15.37,83151.0,15.36,15.38,15.35,15.37,83151.0
2016-04-14 11:35:00,15.37,15.37,15.35,15.35,60463.0,15.37,15.37,15.35,15.35,60463.0
2016-04-14 11:40:00,15.35,15.36,15.32,15.32,224184.0,15.35,15.36,15.32,15.32,224184.0
2016-04-14 11:45:00,15.32,15.33,15.3,15.33,261076.0,15.32,15.33,15.3,15.33,261076.0
2016-04-14 11:50:00,15.32,15.34,15.31,15.34,59842.0,15.32,15.34,15.31,15.34,59842.0
2016-04-14 11:55:00,15.34,15.34,15.32,15.34,242932.0,15.34,15.34,15.32,15.34,242932.0
2016-04-14 12:00:00,15.34,15.34,15.32,15.34,75195.0,15.34,15.34,15.32,15.34,75195.0
2016-04-14 12:05:00,15.35,15.35,15.33,15.35,80795.0,15.35,15.35,15.33,15.35,80795.0
2016-04-14 12:10:00,15.34,15.36,15.34,15.34,63005.0,15.34,15.36,15.34,15.34,63005.0
2016-04-14 12:15:00,15.34,15.34,15.32,15.33,68650.0,15.34,15.34,15.32,15.33,68650.0
2016-04-14 12:20:00,15.32,15.34,15.31,15.34,89619.0,15.32,15.34,15.31,15.34,89619.0
2016-04-14 12:25:00,15.33,15.36,15.33,15.35,58523.0,15.33,15.36,15.33,15.35,58523.0
2016-04-14 12:30:00,15.34,15.36,15.32,15.32,183628.0,15.34,15.36,15.32,15.32,183628.0
2016-04-14 12:35:00,15.33,15.33,15.32,15.32,25711.0,15.33,15.33,15.32,15.32,25711.0
2016-04-14 12:40:00,15.33,15.35,15.32,15.35,47874.0,15.33,15.35,15.32,15.35,47874.0
2016-04-14 12:45:00,15.34,15.35,15.33,15.34,27265.0,15.34,15.35,15.33,15.34,27265.0
2016-04-14 12:50:00,15.34,15.35,15.33,15.34,25611.0,15.34,15.35,15.33,15.34,25611.0
2016-04-14 12:55:00,15.34,15.35,15.33,15.35,34259.0,15.34,15.35,15.33,15.35,34259.0
2016-04-14 13:00:00,15.35,15.38,15.35,15.37,70225.0,15.35,15.38,15.35,15.37,70225.0
2016-04-14 13:05:00,15.37,15.38,15.36,15.36,107468.0,15.37,15.38,15.36,15.36,107468.0
2016-04-14 13:10:00,15.37,15.39,15.37,15.38,65979.0,15.37,15.39,15.37,15.38,65979.0
2016-04-14 13:15:00,15.39,15.39,15.36,15.36,34660.0,15.39,15.39,15.36,15.36,34660.0
2016-04-14 13:20:00,15.36,15.37,15.34,15.37,58826.0,15.36,15.37,15.34,15.37,58826.0
2016-04-14 13:25:00,15.37,15.37,15.35,15.36,70383.0,15.37,15.37,15.35,15.36,70383.0
2016-04-14 13:30:00,15.37,15.37,15.36,15.36,10423.0,15.37,15.37,15.36,15.36,10423.0
2016-04-14 13:35:00,15.37,15.37,15.36,15.36,46140.0,15.37,15.37,15.36,15.36,46140.0
2016-04-14 13:40:00,15.37,15.37,15.36,15.36,84538.0,15.37,15.37,15.36,15.36,84538.0
2016-04-14 13:45:00,15.36,15.38,15.36,15.38,55502.0,15.36,15.38,15.36,15.38,55502.0
2016-04-14 13:50:00,15.37,15.39,15.37,15.38,92041.0,15.37,15.39,15.37,15.38,92041.0
2016-04-14 13:55:00,15.38,15.39,15.38,15.38,25374.0,15.38,15.39,15.38,15.38,25374.0
2016-04-14 14:00:00,15.38,15.39,15.37,15.38,29001.0,15.38,15.39,15.37,15.38,29001.0
2016-04-14 14:05:00,15.38,15.38,15.37,15.37,4760.0,15.38,15.38,15.37,15.37,4760.0
2016-04-14 14:10:00,15.38,15.39,15.37,15.39,24721.0,15.38,15.39,15.37,15.39,24721.0
2016-04-14 14:15:00,15.38,15.39,15.37,15.38,40112.0,15.38,15.39,15.37,15.38,40112.0
2016-04-14 14:20:00,15.38,15.38,15.37,15.38,51432.0,15.38,15.38,15.37,15.38,51432.0
2016-04-14 14:25:00,15.38,15.38,15.36,15.36,52213.0,15.38,15.38,15.36,15.36,52213.0
2016-04-14 14:30:00,15.37,15.4,15.36,15.38,331010.0,15.37,15.4,15.36,15.38,331010.0
2016-04-14 14:35:00,15.38,15.39,15.38,15.39,37279.0,15.38,15.39,15.38,15.39,37279.0
2016-04-14 14:40:00,15.38,15.38,15.37,15.38,36798.0,15.38,15.38,15.37,15.38,36798.0
2016-04-14 14:45:00,15.37,15.38,15.35,15.37,72150.0,15.37,15.38,15.35,15.37,72150.0
2016-04-14 14:50:00,15.38,15.38,15.36,15.36,17224.0,15.38,15.38,15.36,15.36,17224.0
2016-04-14 14:55:00,15.37,15.37,15.36,15.37,33234.0,15.37,15.37,15.36,15.37,33234.0
2016-04-14 15:00:00,15.36,15.39,15.36,15.38,49486.0,15.36,15.39,15.36,15.38,49486.0
2016-04-14 15:05:00,15.38,15.39,15.37,15.37,77045.0,15.38,15.39,15.37,15.37,77045.0
2016-04-14 15:10:00,15.38,15.38,15.37,15.37,16174.0,15.38,15.38,15.37,15.37,16174.0
2016-04-14 15:15:00,15.37,15.38,15.36,15.36,30484.0,15.37,15.38,15.36,15.36,30484.0
2016-04-14 15:20:00,15.36,15.37,15.33,15.34,79084.0,15.36,15.37,15.33,15.34,79084.0
2016-04-14 15:25:00,15.34,15.35,15.33,15.35,130508.0,15.34,15.35,15.33,15.35,130508.0
2016-04-14 15:30:00,15.34,15.37,15.34,15.35,139057.0,15.34,15.37,15.34,15.35,139057.0
2016-04-14 15:35:00,15.36,15.36,15.35,15.35,36281.0,15.36,15.36,15.35,15.35,36281.0
2016-04-14 15:40:00,15.35,15.36,15.34,15.35,121753.0,15.35,15.36,15.34,15.35,121753.0
2016-04-14 15:45:00,15.35,15.35,15.34,15.35,56382.0,15.35,15.35,15.34,15.35,56382.0
2016-04-14 15:50:00,15.35,15.35,15.34,15.34,64681.0,15.35,15.35,15.34,15.34,64681.0
2016-04-14 15:55:00,15.35,15.35,15.34,15.34,357504.0,15.35,15.35,15.34,15.34,357504.0
2016-04-15 09:30:00,15.4,15.42,15.4,15.41,301095.0,15.4,15.42,15.4,15.41,301095.0
2016-04-15 09:35:00,15.4,15.42,15.39,15.4,89772.0,15.4,15.42,15.39,15.4,89772.0
2016-04-15 09:40:00,15.4,15.41,15.35,15.37,99681.0,15.4,15.41,15.35,15.37,99681.0
2016-04-15 09:45:00,15.38,15.38,15.36,15.37,60163.0,15.38,15.38,15.36,15.37,60163.0
2016-04-15 09:50:00,15.36,15.37,15.32,15.35,163772.0,15.36,15.37,15.32,15.35,163772.0
2016-04-15 09:55:00,15.34,15.36,15.33,15.35,186519.0,15.34,15.36,15.33,15.35,186519.0
2016-04-15 10:00:00,15.35,15.4,15.34,15.4,182162.0,15.35,15.4,15.34,15.4,182162.0
2016-04-15 10:05:00,15.39,15.4,15.37,15.37,134934.0,15.39,15.4,15.37,15.37,134934.0
2016-04-15 10:10:00,15.38,15.39,15.38,15.38,60224.0,15.38,15.39,15.38,15.38,60224.0
2016-04-15 10:15:00,15.38,15.41,15.37,15.4,170101.0,15.38,15.41,15.37,15.4,170101.0
2016-04-15 10:20:00,15.4,15.41,15.38,15.4,119128.0,15.4,15.41,15.38,15.4,119128.0
2016-04-15 10:25:00,15.4,15.41,15.38,15.41,48787.0,15.4,15.41,15.38,15.41,48787.0
2016-04-15 10:30:00,15.41,15.42,15.39,15.4,41801.0,15.41,15.42,15.39,15.4,41801.0
2016-04-15 10:35:00,15.4,15.4,15.38,15.39,161796.0,15.4,15.4,15.38,15.39,161796.0
2016-04-15 10:40:00,15.4,15.4,15.39,15.4,43456.0,15.4,15.4,15.39,15.4,43456.0
2016-04-15 10:45:00,15.4,15.41,15.39,15.4,284761.0,15.4,15.41,15.39,15.4,284761.0
2016-04-15 10:50:00,15.4,15.4,15.39,15.4,64324.0,15.4,15.4,15.39,15.4,64324.0
2016-04-15 10:55:00,15.4,15.4,15.38,15.39,56597.0,15.4,15.4,15.38,15.39,56597.0
2016-04-15 11:00:00,15.39,15.4,15.38,15.39,325408.0,15.39,15.4,15.38,15.39,325408.0
2016-04-15 11:05:00,15.39,15.41,15.38,15.41,153041.0,15.39,15.41,15.38,15.41,153041.0
2016-04-15 11:10:00,15.41,15.42,15.4,15.41,41076.0,15.41,15.42,15.4,15.41,41076.0
2016-04-15 11:15:00,15.41,15.42,15.4,15.42,265419.0,15.41,15.42,15.4,15.42,265419.0
2016-04-15 11:20:00,15.42,15.43,15.41,15.43,66831.0,15.42,15.43,15.41,15.43,66831.0
2016-04-15 11:25:00,15.43,15.44,15.41,15.42,74794.0,15.43,15.44,15.41,15.42,74794.0
2016-04-15 11:30:00,15.43,15.46,15.42,15.46,120888.0,15.43,15.46,15.42,15.46,120888.0
2016-04-15 11:35:00,15.45,15.49,15.45,15.48,258340.0,15.45,15.49,15.45,15.48,258340.0
2016-04-15 11:40:00,15.48,15.51,15.47,15.49,180134.0,15.48,15.51,15.47,15.49,180134.0
2016-04-15 11:45:00,15.5,15.5,15.48,15.49,43594.0,15.5,15.5,15.48,15.49,43594.0
2016-04-15 11:50:00,15.49,15.49,15.48,15.48,50159.0,15.49,15.49,15.48,15.48,50159.0
2016-04-15 11:55:00,15.49,15.49,15.46,15.46,96455.0,15.49,15.49,15.46,15.46,96455.0
2016-04-15 12:00:00,15.46,15.52,15.46,15.5,97947.0,15.46,15.52,15.46,15.5,97947.0
2016-04-15 12:05:00,15.51,15.51,15.49,15.5,87175.0,15.51,15.51,15.49,15.5,87175.0
2016-04-15 12:10:00,15.49,15.51,15.49,15.5,46039.0,15.49,15.51,15.49,15.5,46039.0
2016-04-15 12:15:00,15.5,15.5,15.46,15.46,52260.0,15.5,15.5,15.46,15.46,52260.0
2016-04-15 12:20:00,15.46,15.48,15.46,15.47,65811.0,15.46,15.48,15.46,15.47,65811.0
2016-04-15 12:25:00,15.47,15.49,15.46,15.48,58076.0,15.47,15.49,15.46,15.48,58076.0
2016-04-15 12:30:00,15.48,15.51,15.48,15.51,71853.0,15.48,15.51,15.48,15.51,71853.0
2016-04-15 12:35:00,15.51,15.52,15.48,15.5,69353.0,15.51,15.52,15.48,15.5,69353.0
2016-04-15 12:40:00,15.5,15.51,15.49,15.51,376189.0,15.5,15.51,15.49,15.51,376189.0
2016-04-15 12:45:00,15.51,15.52,15.5,15.5,63588.0,15.51,15.52,15.5,15.5,63588.0
2016-04-15 12:50:00,15.51,15.52,15.5,15.51,56123.0,15.51,15.52,15.5,15.51,56123.0
2016-04-15 12:55:00,15.5,15.51,15.5,15.51,31492.0,15.5,15.51,15.5,15.51,31492.0
2016-04-15 13:00:00,15.51,15.56,15.51,15.54,386670.0,15.51,15.56,15.51,15.54,386670.0
2016-04-15 13:05:00,15.54,15.58,15.54,15.57,248562.0,15.54,15.58,15.54,15.57,248562.0
2016-04-15 13:10:00,15.57,15.57,15.52,15.53,244774.0,15.57,15.57,15.52,15.53,244774.0
2016-04-15 13:15:00,15.52,15.54,15.51,15.53,144389.0,15.52,15.54,15.51,15.53,144389.0
2016-04-15 13:20:00,15.52,15.53,15.5,15.5,82214.0,15.52,15.53,15.5,15.5,82214.0
2016-04-15 13:25:00,15.51,15.51,15.48,15.49,79682.0,15.51,15.51,15.48,15.49,79682.0
2016-04-15 13:30:00,15.49,15.49,15.47,15.48,128171.0,15.49,15.49,15.47,15.48,128171.0
2016-04-15 13:35:00,15.49,15.5,15.48,15.5,41879.0,15.49,15.5,15.48,15.5,41879.0
2016-04-15 13:40:00,15.49,15.5,15.48,15.48,25442.0,15.49,15.5,15.48,15.48,25442.0
2016-04-15 13:45:00,15.48,15.49,15.48,15.48,109083.0,15.48,15.49,15.48,15.48,109083.0
2016-04-15 13:50:00,15.49,15.5,15.48,15.5,36923.0,15.49,15.5,15.48,15.5,36923.0
2016-04-15 13:55:00,15.5,15.5,15.48,15.48,17777.0,15.5,15.5,15.48,15.48,17777.0
2016-04-15 14:00:00,15.49,15.49,15.48,15.48,32282.0,15.49,15.49,15.48,15.48,32282.0
2016-04-15 14:05:00,15.48,15.48,15.46,15.47,93656.0,15.48,15.48,15.46,15.47,93656.0
2016-04-15 14:10:00,15.46,15.46,15.44,15.45,194384.0,15.46,15.46,15.44,15.45,194384.0
2016-04-15 14:15:00,15.45,15.45,15.43,15.43,170913.0,15.45,15.45,15.43,15.43,170913.0
2016-04-15 14:20:00,15.43,15.46,15.43,15.45,125278.0,15.43,15.46,15.43,15.45,125278.0
2016-04-15 14:25:00,15.44,15.45,15.44,15.45,19368.0,15.44,15.45,15.44,15.45,19368.0
2016-04-15 14:30:00,15.45,15.47,15.44,15.46,112875.0,15.45,15.47,15.44,15.46,112875.0
2016-04-15 14:35:00,15.46,15.46,15.45,15.45,36337.0,15.46,15.46,15.45,15.45,36337.0
2016-04-15 14:40:00,15.45,15.46,15.44,15.44,60000.0,15.45,15.46,15.44,15.44,60000.0
2016-04-15 14:45:00,15.45,15.45,15.44,15.45,204748.0,15.45,15.45,15.44,15.45,204748.0
2016-04-15 14:50:00,15.45,15.46,15.44,15.46,73966.0,15.45,15.46,15.44,15.46,73966.0
2016-04-15 14:55:00,15.45,15.47,15.45,15.46,85185.0,15.45,15.47,15.45,15.46,85185.0
2016-04-15 15:00:00,15.46,15.47,15.46,15.46,27094.0,15.46,15.47,15.46,15.46,27094.0
2016-04-15 15:05:00,15.46,15.48,15.46,15.47,91782.0,15.46,15.48,15.46,15.47,91782.0
2016-04-15 15:10:00,15.47,15.48,15.47,15.47,75089.0,15.47,15.48,15.47,15.47,75089.0
2016-04-15 15:15:00,15.48,15.48,15.47,15.48,22950.0,15.48,15.48,15.47,15.48,22950.0
2016-04-15 15:20:00,15.48,15.48,15.46,15.47,138738.0,15.48,15.48,15.46,15.47,138738.0
2016-04-15 15:25:00,15.46,15.48,15.46,15.48,29442.0,15.46,15.48,15.46,15.48,29442.0
2016-04-15 15:30:00,15.48,15.48,15.46,15.46,126319.0,15.48,15.48,15.46,15.46,126319.0
2016-04-15 15:35:00,15.46,15.48,15.46,15.48,106952.0,15.46,15.48,15.46,15.48,106952.0
2016-04-15 15:40:00,15.48,15.49,15.47,15.48,124557.0,15.48,15.49,15.47,15.48,124557.0
2016-04-15 15:45:00,15.49,15.49,15.46,15.46,98433.0,15.49,15.49,15.46,15.46,98433.0
2016-04-15 15:50:00,15.47,15.47,15.45,15.45,274235.0,15.47,15.47,15.45,15.45,274235.0
2016-04-15 15:55:00,15.46,15.46,15.45,15.45,330288.0,15.46,15.46,15.45,15.45,330288.0
2016-04-18 09:30:00,15.47,15.48,15.46,15.47,214683.0,15.47,15.48,15.46,15.47,214683.0
2016-04-18 09:35:00,15.46,15.5,15.46,15.48,347539.0,15.46,15.5,15.46,15.48,347539.0
2016-04-18 09:40:00,15.48,15.48,15.46,15.47,61214.0,15.48,15.48,15.46,15.47,61214.0
2016-04-18 09:45:00,15.48,15.48,15.45,15.45,115858.0,15.48,15.48,15.45,15.45,115858.0
2016-04-18 09:50:00,15.45,15.47,15.44,15.46,94160.0,15.45,15.47,15.44,15.46,94160.0
2016-04-18 09:55:00,15.46,15.47,15.44,15.45,113670.0,15.46,15.47,15.44,15.45,113670.0
2016-04-18 10:00:00,15.44,15.45,15.42,15.44,88755.0,15.44,15.45,15.42,15.44,88755.0
2016-04-18 10:05:00,15.44,15.45,15.43,15.44,68796.0,15.44,15.45,15.43,15.44,68796.0
2016-04-18 10:10:00,15.44,15.45,15.43,15.45,48906.0,15.44,15.45,15.43,15.45,48906.0
2016-04-18 10:15:00,15.44,15.45,15.41,15.42,146899.0,15.44,15.45,15.41,15.42,146899.0
2016-04-18 10:20:00,15.42,15.46,15.41,15.45,124132.0,15.42,15.46,15.41,15.45,124132.0
2016-04-18 10:25:00,15.44,15.46,15.44,15.46,24552.0,15.44,15.46,15.44,15.46,24552.0
2016-04-18 10:30:00,15.45,15.48,15.45,15.46,138895.0,15.45,15.48,15.45,15.46,138895.0
2016-04-18 10:35:00,15.46,15.47,15.45,15.46,31417.0,15.46,15.47,15.45,15.46,31417.0
2016-04-18 10:40:00,15.45,15.47,15.45,15.46,54713.0,15.45,15.47,15.45,15.46,54713.0
2016-04-18 10:45:00,15.47,15.48,15.46,15.48,57224.0,15.47,15.48,15.46,15.48,57224.0
2016-04-18 10:50:00,15.47,15.47,15.46,15.46,54916.0,15.47,15.47,15.46,15.46,54916.0
2016-04-18 10:55:00,15.47,15.49,15.46,15.48,98679.0,15.47,15.49,15.46,15.48,98679.0
2016-04-18 11:00:00,15.48,15.48,15.46,15.46,36752.0,15.48,15.48,15.46,15.46,36752.0
2016-04-18 11:05:00,15.46,15.47,15.44,15.45,245215.0,15.46,15.47,15.44,15.45,245215.0
2016-04-18 11:10:00,15.44,15.45,15.44,15.45,36726.0,15.44,15.45,15.44,15.45,36726.0
2016-04-18 11:15:00,15.45,15.48,15.45,15.47,103733.0,15.45,15.48,15.45,15.47,103733.0
2016-04-18 11:20:00,15.47,15.48,15.46,15.47,78289.0,15.47,15.48,15.46,15.47,78289.0
2016-04-18 11:25:00,15.47,15.47,15.46,15.46,14281.0,15.47,15.47,15.46,15.46,14281.0
2016-04-18 11:30:00,15.46,15.49,15.45,15.49,65690.0,15.46,15.49,15.45,15.49,65690.0
2016-04-18 11:35:00,15.49,15.5,15.48,15.49,149450.0,15.49,15.5,15.48,15.49,149450.0
2016-04-18 11:40:00,15.48,15.5,15.47,15.5,66973.0,15.48,15.5,15.47,15.5,66973.0
2016-04-18 11:45:00,15.5,15.53,15.49,15.5,244200.0,15.5,15.53,15.49,15.5,244200.0
2016-04-18 11:50:00,15.5,15.51,15.47,15.48,71677.0,15.5,15.51,15.47,15.48,71677.0
2016-04-18 11:55:00,15.48,15.49,15.45,15.45,53456.0,15.48,15.49,15.45,15.45,53456.0
2016-04-18 12:00:00,15.46,15.47,15.45,15.46,83043.0,15.46,15.47,15.45,15.46,83043.0
2016-04-18 12:05:00,15.45,15.45,15.44,15.45,28092.0,15.45,15.45,15.44,15.45,28092.0
2016-04-18 12:10:00,15.44,15.47,15.44,15.47,47304.0,15.44,15.47,15.44,15.47,47304.0
2016-04-18 12:15:00,15.47,15.47,15.45,15.45,23010.0,15.47,15.47,15.45,15.45,23010.0
2016-04-18 12:20:00,15.45,15.46,15.45,15.46,10804.0,15.45,15.46,15.45,15.46,10804.0
2016-04-18 12:25:00,15.45,15.46,15.43,15.43,49227.0,15.45,15.46,15.43,15.43,49227.0
2016-04-18 12:30:00,15.44,15.44,15.42,15.43,65718.0,15.44,15.44,15.42,15.43,65718.0
2016-04-18 12:35:00,15.43,15.45,15.42,15.43,59145.0,15.43,15.45,15.42,15.43,59145.0
2016-04-18 12:40:00,15.44,15.45,15.43,15.45,26697.0,15.44,15.45,15.43,15.45,26697.0
2016-04-18 12:45:00,15.44,15.46,15.44,15.45,20931.0,15.44,15.46,15.44,15.45,20931.0
2016-04-18 12:50:00,15.45,15.45,15.43,15.44,18394.0,15.45,15.45,15.43,15.44,18394.0
2016-04-18 12:55:00,15.45,15.45,15.43,15.43,16150.0,15.45,15.45,15.43,15.43,16150.0
2016-04-18 13:00:00,15.44,15.46,15.43,15.46,16566.0,15.44,15.46,15.43,15.46,16566.0
2016-04-18 13:05:00,15.46,15.46,15.45,15.45,14890.0,15.46,15.46,15.45,15.45,14890.0
2016-04-18 13:10:00,15.46,15.47,15.45,15.46,78534.0,15.46,15.47,15.45,15.46,78534.0
2016-04-18 13:15:00,15.46,15.47,15.45,15.46,64441.0,15.46,15.47,15.45,15.46,64441.0
2016-04-18 13:20:00,15.45,15.47,15.44,15.46,33823.0,15.45,15.47,15.44,15.46,33823.0
2016-04-18 13:25:00,15.46,15.47,15.45,15.45,56875.0,15.46,15.47,15.45,15.45,56875.0
2016-04-18 13:30:00,15.46,15.47,15.45,15.46,26708.0,15.46,15.47,15.45,15.46,26708.0
2016-04-18 13:35:00,15.46,15.47,15.44,15.45,65544.0,15.46,15.47,15.44,15.45,65544.0
2016-04-18 13:40:00,15.45,15.45,15.44,15.44,19118.0,15.45,15.45,15.44,15.44,19118.0
2016-04-18 13:45:00,15.45,15.45,15.43,15.43,28997.0,15.45,15.45,15.43,15.43,28997.0
2016-04-18 13:50:00,15.43,15.45,15.43,15.44,29176.0,15.43,15.45,15.43,15.44,29176.0
2016-04-18 13:55:00,15.44,15.45,15.43,15.44,28149.0,15.44,15.45,15.43,15.44,28149.0
2016-04-18 14:00:00,15.44,15.45,15.44,15.44,33292.0,15.44,15.45,15.44,15.44,33292.0
2016-04-18 14:05:00,15.44,15.45,15.43,15.44,29910.0,15.44,15.45,15.43,15.44,29910.0
2016-04-18 14:10:00,15.44,15.44,15.43,15.44,20050.0,15.44,15.44,15.43,15.44,20050.0
2016-04-18 14:15:00,15.44,15.44,15.43,15.44,35499.0,15.44,15.44,15.43,15.44,35499.0
2016-04-18 14:20:00,15.44,15.44,15.43,15.43,26808.0,15.44,15.44,15.43,15.43,26808.0
2016-04-18 14:25:00,15.43,15.44,15.42,15.42,25013.0,15.43,15.44,15.42,15.42,25013.0
2016-04-18 14:30:00,15.42,15.43,15.42,15.42,31081.0,15.42,15.43,15.42,15.42,31081.0
2016-04-18 14:35:00,15.42,15.43,15.41,15.41,24870.0,15.42,15.43,15.41,15.41,24870.0
2016-04-18 14:40:00,15.41,15.42,15.41,15.41,18942.0,15.41,15.42,15.41,15.41,18942.0
2016-04-18 14:45:00,15.41,15.42,15.41,15.42,41025.0,15.41,15.42,15.41,15.42,41025.0
2016-04-18 14:50:00,15.42,15.42,15.41,15.41,59093.0,15.42,15.42,15.41,15.41,59093.0
2016-04-18 14:55:00,15.41,15.43,15.41,15.42,79113.0,15.41,15.43,15.41,15.42,79113.0
2016-04-18 15:00:00,15.42,15.43,15.41,15.42,44120.0,15.42,15.43,15.41,15.42,44120.0
2016-04-18 15:05:00,15.42,15.42,15.41,15.42,35445.0,15.42,15.42,15.41,15.42,35445.0
2016-04-18 15:10:00,15.42,15.42,15.41,15.42,58911.0,15.42,15.42,15.41,15.42,58911.0
2016-04-18 15:15:00,15.42,15.43,15.41,15.43,77722.0,15.42,15.43,15.41,15.43,77722.0
2016-04-18 15:20:00,15.43,15.43,15.42,15.42,15835.0,15.43,15.43,15.42,15.42,15835.0
2016-04-18 15:25:00,15.43,15.43,15.42,15.43,35934.0,15.43,15.43,15.42,15.43,35934.0
2016-04-18 15:30:00,15.43,15.43,15.42,15.43,34756.0,15.43,15.43,15.42,15.43,34756.0
2016-04-18 15:35:00,15.42,15.43,15.42,15.42,46390.0,15.42,15.43,15.42,15.42,46390.0
2016-04-18 15:40:00,15.42,15.43,15.42,15.42,56190.0,15.42,15.43,15.42,15.42,56190.0
2016-04-18 15:45:00,15.42,15.43,15.42,15.42,53798.0,15.42,15.43,15.42,15.42,53798.0
2016-04-18 15:50:00,15.42,15.43,15.42,15.42,86694.0,15.42,15.43,15.42,15.42,86694.0
2016-04-18 15:55:00,15.42,15.43,15.42,15.42,252721.0,15.42,15.43,15.42,15.42,252721.0
2016-04-19 09:30:00,16.16,16.2,16.15,16.18,1517338.0,16.16,16.2,16.15,16.18,1517338.0
2016-04-19 09:35:00,16.18,16.19,16.12,16.14,942628.0,16.18,16.19,16.12,16.14,942628.0
2016-04-19 09:40:00,16.13,16.15,16.1,16.12,871800.0,16.13,16.15,16.1,16.12,871800.0
2016-04-19 09:45:00,16.12,16.13,16.1,16.11,476917.0,16.12,16.13,16.1,16.11,476917.0
2016-04-19 09:50:00,16.11,16.15,16.11,16.13,455604.0,16.11,16.15,16.11,16.13,455604.0
2016-04-19 09:55:00,16.12,16.17,16.12,16.16,384339.0,16.12,16.17,16.12,16.16,384339.0
2016-04-19 10:00:00,16.16,16.18,16.15,16.17,272561.0,16.16,16.18,16.15,16.17,272561.0
2016-04-19 10:05:00,16.17,16.19,16.13,16.16,284523.0,16.17,16.19,16.13,16.16,284523.0
2016-04-19 10:10:00,16.16,16.18,16.15,16.16,204634.0,16.16,16.18,16.15,16.16,204634.0
2016-04-19 10:15:00,16.15,16.16,16.13,16.14,213428.0,16.15,16.16,16.13,16.14,213428.0
2016-04-19 10:20:00,16.14,16.14,16.08,16.1,381205.0,16.14,16.14,16.08,16.1,381205.0
2016-04-19 10:25:00,16.1,16.1,16.07,16.08,187414.0,16.1,16.1,16.07,16.08,187414.0
2016-04-19 10:30:00,16.09,16.09,16.04,16.06,333690.0,16.09,16.09,16.04,16.06,333690.0
2016-04-19 10:35:00,16.06,16.12,16.06,16.11,440839.0,16.06,16.12,16.06,16.11,440839.0
2016-04-19 10:40:00,16.11,16.12,16.09,16.11,136080.0,16.11,16.12,16.09,16.11,136080.0
2016-04-19 10:45:00,16.12,16.13,16.09,16.09,133776.0,16.12,16.13,16.09,16.09,133776.0
2016-04-19 10:50:00,16.09,16.13,16.09,16.12,157575.0,16.09,16.13,16.09,16.12,157575.0
2016-04-19 10:55:00,16.11,16.14,16.1,16.13,137640.0,16.11,16.14,16.1,16.13,137640.0
2016-04-19 11:00:00,16.13,16.15,16.11,16.14,129410.0,16.13,16.15,16.11,16.14,129410.0
2016-04-19 11:05:00,16.14,16.15,16.12,16.13,124664.0,16.14,16.15,16.12,16.13,124664.0
2016-04-19 11:10:00,16.13,16.14,16.11,16.13,230449.0,16.13,16.14,16.11,16.13,230449.0
2016-04-19 11:15:00,16.14,16.16,16.13,16.15,184312.0,16.14,16.16,16.13,16.15,184312.0
2016-04-19 11:20:00,16.14,16.16,16.13,16.13,199157.0,16.14,16.16,16.13,16.13,199157.0
2016-04-19 11:25:00,16.13,16.14,16.12,16.13,226538.0,16.13,16.14,16.12,16.13,226538.0
2016-04-19 11:30:00,16.14,16.14,16.12,16.13,117261.0,16.14,16.14,16.12,16.13,117261.0
2016-04-19 11:35:00,16.13,16.15,16.12,16.14,98404.0,16.13,16.15,16.12,16.14,98404.0
2016-04-19 11:40:00,16.14,16.16,16.14,16.15,67265.0,16.14,16.16,16.14,16.15,67265.0
2016-04-19 11:45:00,16.15,16.15,16.13,16.14,91193.0,16.15,16.15,16.13,16.14,91193.0
2016-04-19 11:50:00,16.14,16.16,16.14,16.15,98996.0,16.14,16.16,16.14,16.15,98996.0
2016-04-19 11:55:00,16.15,16.16,16.14,16.15,172445.0,16.15,16.16,16.14,16.15,172445.0
2016-04-19 12:00:00,16.14,16.15,16.13,16.14,93978.0,16.14,16.15,16.13,16.14,93978.0
2016-04-19 12:05:00,16.15,16.15,16.13,16.14,103189.0,16.15,16.15,16.13,16.14,103189.0
2016-04-19 12:10:00,16.14,16.14,16.07,16.07,258197.0,16.14,16.14,16.07,16.07,258197.0
2016-04-19 12:15:00,16.07,16.09,16.05,16.07,287215.0,16.07,16.09,16.05,16.07,287215.0
2016-04-19 12:20:00,16.07,16.08,16.04,16.07,198891.0,16.07,16.08,16.04,16.07,198891.0
2016-04-19 12:25:00,16.07,16.08,16.06,16.07,88590.0,16.07,16.08,16.06,16.07,88590.0
2016-04-19 12:30:00,16.06,16.08,16.06,16.06,98079.0,16.06,16.08,16.06,16.06,98079.0
2016-04-19 12:35:00,16.07,16.08,16.05,16.05,133508.0,16.07,16.08,16.05,16.05,133508.0
2016-04-19 12:40:00,16.06,16.07,16.05,16.06,80337.0,16.06,16.07,16.05,16.06,80337.0
2016-04-19 12:45:00,16.07,16.07,16.05,16.07,54362.0,16.07,16.07,16.05,16.07,54362.0
2016-04-19 12:50:00,16.06,16.08,16.06,16.07,99383.0,16.06,16.08,16.06,16.07,99383.0
2016-04-19 12:55:00,16.07,16.09,16.06,16.07,128545.0,16.07,16.09,16.06,16.07,128545.0
2016-04-19 13:00:00,16.08,16.1,16.07,16.09,86336.0,16.08,16.1,16.07,16.09,86336.0
2016-04-19 13:05:00,16.09,16.12,16.09,16.12,133793.0,16.09,16.12,16.09,16.12,133793.0
2016-04-19 13:10:00,16.12,16.13,16.11,16.11,210989.0,16.12,16.13,16.11,16.11,210989.0
2016-04-19 13:15:00,16.11,16.13,16.09,16.1,259467.0,16.11,16.13,16.09,16.1,259467.0
2016-04-19 13:20:00,16.1,16.13,16.09,16.13,119364.0,16.1,16.13,16.09,16.13,119364.0
2016-04-19 13:25:00,16.12,16.13,16.11,16.13,218164.0,16.12,16.13,16.11,16.13,218164.0
2016-04-19 13:30:00,16.12,16.12,16.11,16.12,162923.0,16.12,16.12,16.11,16.12,162923.0
2016-04-19 13:35:00,16.12,16.12,16.1,16.12,209166.0,16.12,16.12,16.1,16.12,209166.0
2016-04-19 13:40:00,16.12,16.12,16.1,16.12,92651.0,16.12,16.12,16.1,16.12,92651.0
2016-04-19 13:45:00,16.12,16.12,16.1,16.1,159652.0,16.12,16.12,16.1,16.1,159652.0
2016-04-19 13:50:00,16.11,16.11,16.09,16.11,107505.0,16.11,16.11,16.09,16.11,107505.0
2016-04-19 13:55:00,16.11,16.11,16.09,16.1,73421.0,16.11,16.11,16.09,16.1,73421.0
2016-04-19 14:00:00,16.1,16.1,16.08,16.08,98494.0,16.1,16.1,16.08,16.08,98494.0
2016-04-19 14:05:00,16.09,16.09,16.08,16.09,150798.0,16.09,16.09,16.08,16.09,150798.0
2016-04-19 14:10:00,16.09,16.1,16.08,16.1,85330.0,16.09,16.1,16.08,16.1,85330.0
2016-04-19 14:15:00,16.1,16.11,16.09,16.11,153685.0,16.1,16.11,16.09,16.11,153685.0
2016-04-19 14:20:00,16.11,16.12,16.08,16.11,205480.0,16.11,16.12,16.08,16.11,205480.0
2016-04-19 14:25:00,16.11,16.11,16.1,16.1,92791.0,16.11,16.11,16.1,16.1,92791.0
2016-04-19 14:30:00,16.1,16.12,16.1,16.11,69279.0,16.1,16.12,16.1,16.11,69279.0
2016-04-19 14:35:00,16.12,16.12,16.11,16.12,79468.0,16.12,16.12,16.11,16.12,79468.0
2016-04-19 14:40:00,16.12,16.14,16.11,16.13,88541.0,16.12,16.14,16.11,16.13,88541.0
2016-04-19 14:45:00,16.14,16.14,16.13,16.14,38377.0,16.14,16.14,16.13,16.14,38377.0
2016-04-19 14:50:00,16.14,16.14,16.12,16.13,49624.0,16.14,16.14,16.12,16.13,49624.0
2016-04-19 14:55:00,16.13,16.13,16.12,16.13,61517.0,16.13,16.13,16.12,16.13,61517.0
2016-04-19 15:00:00,16.13,16.14,16.12,16.14,71613.0,16.13,16.14,16.12,16.14,71613.0
2016-04-19 15:05:00,16.14,16.14,16.13,16.14,157611.0,16.14,16.14,16.13,16.14,157611.0
2016-04-19 15:10:00,16.14,16.14,16.13,16.14,76521.0,16.14,16.14,16.13,16.14,76521.0
2016-04-19 15:15:00,16.13,16.14,16.12,16.12,89719.0,16.13,16.14,16.12,16.12,89719.0
2016-04-19 15:20:00,16.12,16.13,16.12,16.13,83690.0,16.12,16.13,16.12,16.13,83690.0
2016-04-19 15:25:00,16.13,16.14,16.12,16.14,276602.0,16.13,16.14,16.12,16.14,276602.0
2016-04-19 15:30:00,16.14,16.14,16.13,16.14,167144.0,16.14,16.14,16.13,16.14,167144.0
2016-04-19 15:35:00,16.14,16.14,16.13,16.14,116064.0,16.14,16.14,16.13,16.14,116064.0
2016-04-19 15:40:00,16.14,16.14,16.13,16.14,266478.0,16.14,16.14,16.13,16.14,266478.0
2016-04-19 15:45:00,16.14,16.14,16.1,16.1,585622.0,16.14,16.14,16.1,16.1,585622.0
2016-04-19 15:50:00,16.11,16.12,16.1,16.12,256721.0,16.11,16.12,16.1,16.12,256721.0
2016-04-19 15:55:00,16.12,16.13,16.1,16.13,1046272.0,16.12,16.13,16.1,16.13,1046272.0
2016-04-20 09:30:00,16.24,16.27,16.21,16.25,590307.0,16.24,16.27,16.21,16.25,590307.0
2016-04-20 09:35:00,16.25,16.28,16.24,16.25,267397.0,16.25,16.28,16.24,16.25,267397.0
2016-04-20 09:40:00,16.25,16.28,16.25,16.26,416956.0,16.25,16.28,16.25,16.26,416956.0
2016-04-20 09:45:00,16.26,16.29,16.24,16.28,279314.0,16.26,16.29,16.24,16.28,279314.0
2016-04-20 09:50:00,16.28,16.33,16.27,16.32,514095.0,16.28,16.33,16.27,16.32,514095.0
2016-04-20 09:55:00,16.31,16.33,16.3,16.32,337574.0,16.31,16.33,16.3,16.32,337574.0
2016-04-20 10:00:00,16.31,16.32,16.24,16.26,321046.0,16.31,16.32,16.24,16.26,321046.0
2016-04-20 10:05:00,16.25,16.26,16.23,16.25,245746.0,16.25,16.26,16.23,16.25,245746.0
2016-04-20 10:10:00,16.25,16.28,16.24,16.28,190316.0,16.25,16.28,16.24,16.28,190316.0
2016-04-20 10:15:00,16.28,16.29,16.22,16.23,233223.0,16.28,16.29,16.22,16.23,233223.0
2016-04-20 10:20:00,16.23,16.25,16.21,16.23,194545.0,16.23,16.25,16.21,16.23,194545.0
2016-04-20 10:25:00,16.23,16.25,16.21,16.23,117783.0,16.23,16.25,16.21,16.23,117783.0
2016-04-20 10:30:00,16.23,16.26,16.22,16.24,101635.0,16.23,16.26,16.22,16.24,101635.0
2016-04-20 10:35:00,16.24,16.27,16.24,16.27,67436.0,16.24,16.27,16.24,16.27,67436.0
2016-04-20 10:40:00,16.26,16.28,16.25,16.27,234084.0,16.26,16.28,16.25,16.27,234084.0
2016-04-20 10:45:00,16.27,16.28,16.26,16.27,86991.0,16.27,16.28,16.26,16.27,86991.0
2016-04-20 10:50:00,16.26,16.29,16.26,16.28,210912.0,16.26,16.29,16.26,16.28,210912.0
2016-04-20 10:55:00,16.28,16.3,16.27,16.3,163617.0,16.28,16.3,16.27,16.3,163617.0
2016-04-20 11:00:00,16.29,16.3,16.27,16.27,209174.0,16.29,16.3,16.27,16.27,209174.0
2016-04-20 11:05:00,16.28,16.3,16.27,16.3,89604.0,16.28,16.3,16.27,16.3,89604.0
2016-04-20 11:10:00,16.3,16.31,16.29,16.31,161622.0,16.3,16.31,16.29,16.31,161622.0
2016-04-20 11:15:00,16.31,16.36,16.31,16.34,403168.0,16.31,16.36,16.31,16.34,403168.0
2016-04-20 11:20:00,16.34,16.34,16.26,16.28,393650.0,16.34,16.34,16.26,16.28,393650.0
2016-04-20 11:25:00,16.28,16.29,16.26,16.27,159476.0,16.28,16.29,16.26,16.27,159476.0
2016-04-20 11:30:00,16.27,16.27,16.25,16.27,351477.0,16.27,16.27,16.25,16.27,351477.0
2016-04-20 11:35:00,16.27,16.28,16.25,16.27,108802.0,16.27,16.28,16.25,16.27,108802.0
2016-04-20 11:40:00,16.28,16.31,16.27,16.3,317891.0,16.28,16.31,16.27,16.3,317891.0
2016-04-20 11:45:00,16.3,16.32,16.29,16.32,167779.0,16.3,16.32,16.29,16.32,167779.0
2016-04-20 11:50:00,16.32,16.33,16.31,16.32,124766.0,16.32,16.33,16.31,16.32,124766.0
2016-04-20 11:55:00,16.33,16.33,16.28,16.3,116020.0,16.33,16.33,16.28,16.3,116020.0
2016-04-20 12:00:00,16.29,16.3,16.28,16.29,24682.0,16.29,16.3,16.28,16.29,24682.0
2016-04-20 12:05:00,16.29,16.31,16.28,16.3,86018.0,16.29,16.31,16.28,16.3,86018.0
2016-04-20 12:10:00,16.3,16.32,16.29,16.31,173305.0,16.3,16.32,16.29,16.31,173305.0
2016-04-20 12:15:00,16.31,16.32,16.3,16.32,91081.0,16.31,16.32,16.3,16.32,91081.0
2016-04-20 12:20:00,16.32,16.33,16.3,16.31,74594.0,16.32,16.33,16.3,16.31,74594.0
2016-04-20 12:25:00,16.32,16.32,16.3,16.31,74961.0,16.32,16.32,16.3,16.31,74961.0
2016-04-20 12:30:00,16.31,16.32,16.3,16.32,66734.0,16.31,16.32,16.3,16.32,66734.0
2016-04-20 12:35:00,16.31,16.33,16.31,16.32,85964.0,16.31,16.33,16.31,16.32,85964.0
2016-04-20 12:40:00,16.33,16.35,16.32,16.34,364541.0,16.33,16.35,16.32,16.34,364541.0
2016-04-20 12:45:00,16.34,16.35,16.33,16.34,83350.0,16.34,16.35,16.33,16.34,83350.0
2016-04-20 12:50:00,16.35,16.35,16.31,16.31,129377.0,16.35,16.35,16.31,16.31,129377.0
2016-04-20 12:55:00,16.32,16.32,16.29,16.29,86733.0,16.32,16.32,16.29,16.29,86733.0
2016-04-20 13:00:00,16.29,16.33,16.29,16.33,55456.0,16.29,16.33,16.29,16.33,55456.0
2016-04-20 13:05:00,16.32,16.34,16.31,16.32,123329.0,16.32,16.34,16.31,16.32,123329.0
2016-04-20 13:10:00,16.33,16.33,16.32,16.33,26695.0,16.33,16.33,16.32,16.33,26695.0
2016-04-20 13:15:00,16.33,16.33,16.29,16.3,154949.0,16.33,16.33,16.29,16.3,154949.0
2016-04-20 13:20:00,16.29,16.31,16.28,16.3,160275.0,16.29,16.31,16.28,16.3,160275.0
2016-04-20 13:25:00,16.3,16.32,16.3,16.3,19168.0,16.3,16.32,16.3,16.3,19168.0
2016-04-20 13:30:00,16.3,16.31,16.28,16.3,113604.0,16.3,16.31,16.28,16.3,113604.0
2016-04-20 13:35:00,16.29,16.3,16.27,16.28,49081.0,16.29,16.3,16.27,16.28,49081.0
2016-04-20 13:40:00,16.28,16.3,16.27,16.29,91665.0,16.28,16.3,16.27,16.29,91665.0
2016-04-20 13:45:00,16.29,16.29,16.27,16.29,141595.0,16.29,16.29,16.27,16.29,141595.0
2016-04-20 13:50:00,16.29,16.3,16.28,16.3,218381.0,16.29,16.3,16.28,16.3,218381.0
2016-04-20 13:55:00,16.3,16.32,16.29,16.31,328873.0,16.3,16.32,16.29,16.31,328873.0
2016-04-20 14:00:00,16.31,16.31,16.29,16.31,259135.0,16.31,16.31,16.29,16.31,259135.0
2016-04-20 14:05:00,16.31,16.32,16.3,16.32,18015.0,16.31,16.32,16.3,16.32,18015.0
2016-04-20 14:10:00,16.32,16.32,16.31,16.32,28547.0,16.32,16.32,16.31,16.32,28547.0
2016-04-20 14:15:00,16.32,16.32,16.31,16.32,47125.0,16.32,16.32,16.31,16.32,47125.0
2016-04-20 14:20:00,16.31,16.32,16.3,16.32,75119.0,16.31,16.32,16.3,16.32,75119.0
2016-04-20 14:25:00,16.31,16.32,16.31,16.31,54745.0,16.31,16.32,16.31,16.31,54745.0
2016-04-20 14:30:00,16.31,16.32,16.31,16.32,122101.0,16.31,16.32,16.31,16.32,122101.0
2016-04-20 14:35:00,16.32,16.32,16.29,16.29,83831.0,16.32,16.32,16.29,16.29,83831.0
2016-04-20 14:40:00,16.3,16.3,16.28,16.29,104331.0,16.3,16.3,16.28,16.29,104331.0
2016-04-20 14:45:00,16.28,16.29,16.27,16.29,158684.0,16.28,16.29,16.27,16.29,158684.0
2016-04-20 14:50:00,16.29,16.29,16.28,16.29,54890.0,16.29,16.29,16.28,16.29,54890.0
2016-04-20 14:55:00,16.29,16.3,16.28,16.29,51545.0,16.29,16.3,16.28,16.29,51545.0
2016-04-20 15:00:00,16.29,16.3,16.28,16.28,130645.0,16.29,16.3,16.28,16.28,130645.0
2016-04-20 15:05:00,16.28,16.29,16.25,16.25,196272.0,16.28,16.29,16.25,16.25,196272.0
2016-04-20 15:10:00,16.25,16.26,16.2,16.21,381626.0,16.25,16.26,16.2,16.21,381626.0
2016-04-20 15:15:00,16.22,16.22,16.17,16.19,253408.0,16.22,16.22,16.17,16.19,253408.0
2016-04-20 15:20:00,16.18,16.22,16.18,16.21,305914.0,16.18,16.22,16.18,16.21,305914.0
2016-04-20 15:25:00,16.19,16.2,16.13,16.14,640133.0,16.19,16.2,16.13,16.14,640133.0
2016-04-20 15:30:00,16.14,16.17,16.13,16.16,379788.0,16.14,16.17,16.13,16.16,379788.0
2016-04-20 15:35:00,16.15,16.19,16.15,16.16,300170.0,16.15,16.19,16.15,16.16,300170.0
2016-04-20 15:40:00,16.16,16.17,16.13,16.14,240289.0,16.16,16.17,16.13,16.14,240289.0
2016-04-20 15:45:00,16.13,16.17,16.13,16.16,217839.0,16.13,16.17,16.13,16.16,217839.0
2016-04-20 15:50:00,16.15,16.16,16.15,16.16,269688.0,16.15,16.16,16.15,16.16,269688.0
2016-04-20 15:55:00,16.15,16.16,16.13,16.15,630132.0,16.15,16.16,16.13,16.15,630132.0
2016-04-21 09:30:00,16.43,16.44,16.35,16.35,670307.0,16.43,16.44,16.35,16.35,670307.0
2016-04-21 09:35:00,16.36,16.36,16.27,16.29,613902.0,16.36,16.36,16.27,16.29,613902.0
2016-04-21 09:40:00,16.28,16.29,15.96,16.14,2271966.0,16.28,16.29,15.96,16.14,2271966.0
2016-04-21 09:45:00,16.14,16.15,16.03,16.08,1081089.0,16.14,16.15,16.03,16.08,1081089.0
2016-04-21 09:50:00,16.09,16.1,15.98,16.02,761541.0,16.09,16.1,15.98,16.02,761541.0
2016-04-21 09:55:00,16.03,16.04,15.92,15.97,1390208.0,16.03,16.04,15.92,15.97,1390208.0
2016-04-21 10:00:00,15.97,16.09,15.96,16.09,679570.0,15.97,16.09,15.96,16.09,679570.0
2016-04-21 10:05:00,16.1,16.12,16.05,16.11,281851.0,16.1,16.12,16.05,16.11,281851.0
2016-04-21 10:10:00,16.12,16.29,16.12,16.26,803427.0,16.12,16.29,16.12,16.26,803427.0
2016-04-21 10:15:00,16.25,16.3,16.2,16.25,907927.0,16.25,16.3,16.2,16.25,907927.0
2016-04-21 10:20:00,16.25,16.28,16.24,16.25,246873.0,16.25,16.28,16.24,16.25,246873.0
2016-04-21 10:25:00,16.25,16.25,16.17,16.19,268187.0,16.25,16.25,16.17,16.19,268187.0
2016-04-21 10:30:00,16.19,16.19,16.07,16.14,582834.0,16.19,16.19,16.07,16.14,582834.0
2016-04-21 10:35:00,16.14,16.23,16.14,16.21,319395.0,16.14,16.23,16.14,16.21,319395.0
2016-04-21 10:40:00,16.2,16.25,16.18,16.21,254865.0,16.2,16.25,16.18,16.21,254865.0
2016-04-21 10:45:00,16.21,16.21,16.15,16.18,327270.0,16.21,16.21,16.15,16.18,327270.0
2016-04-21 10:50:00,16.18,16.23,16.17,16.22,136896.0,16.18,16.23,16.17,16.22,136896.0
2016-04-21 10:55:00,16.22,16.25,16.21,16.24,170207.0,16.22,16.25,16.21,16.24,170207.0
2016-04-21 11:00:00,16.24,16.24,16.21,16.21,66425.0,16.24,16.24,16.21,16.21,66425.0
2016-04-21 11:05:00,16.22,16.22,16.18,16.19,68231.0,16.22,16.22,16.18,16.19,68231.0
2016-04-21 11:10:00,16.19,16.21,16.16,16.21,111340.0,16.19,16.21,16.16,16.21,111340.0
2016-04-21 11:15:00,16.21,16.27,16.2,16.26,184189.0,16.21,16.27,16.2,16.26,184189.0
2016-04-21 11:20:00,16.26,16.27,16.24,16.25,101348.0,16.26,16.27,16.24,16.25,101348.0
2016-04-21 11:25:00,16.25,16.29,16.25,16.29,186374.0,16.25,16.29,16.25,16.29,186374.0
2016-04-21 11:30:00,16.29,16.3,16.25,16.25,144698.0,16.29,16.3,16.25,16.25,144698.0
2016-04-21 11:35:00,16.26,16.29,16.25,16.27,96139.0,16.26,16.29,16.25,16.27,96139.0
2016-04-21 11:40:00,16.27,16.28,16.23,16.25,135120.0,16.27,16.28,16.23,16.25,135120.0
2016-04-21 11:45:00,16.24,16.28,16.24,16.27,69960.0,16.24,16.28,16.24,16.27,69960.0
2016-04-21 11:50:00,16.27,16.33,16.27,16.32,223248.0,16.27,16.33,16.27,16.32,223248.0
2016-04-21 11:55:00,16.32,16.32,16.29,16.31,183485.0,16.32,16.32,16.29,16.31,183485.0
2016-04-21 12:00:00,16.3,16.31,16.29,16.3,100176.0,16.3,16.31,16.29,16.3,100176.0
2016-04-21 12:05:00,16.3,16.3,16.28,16.29,54243.0,16.3,16.3,16.28,16.29,54243.0
2016-04-21 12:10:00,16.29,16.3,16.27,16.27,72908.0,16.29,16.3,16.27,16.27,72908.0
2016-04-21 12:15:00,16.28,16.28,16.24,16.28,123725.0,16.28,16.28,16.24,16.28,123725.0
2016-04-21 12:20:00,16.28,16.28,16.27,16.27,63035.0,16.28,16.28,16.27,16.27,63035.0
2016-04-21 12:25:00,16.28,16.28,16.25,16.26,79115.0,16.28,16.28,16.25,16.26,79115.0
2016-04-21 12:30:00,16.27,16.29,16.26,16.28,69952.0,16.27,16.29,16.26,16.28,69952.0
2016-04-21 12:35:00,16.28,16.28,16.25,16.26,53558.0,16.28,16.28,16.25,16.26,53558.0
2016-04-21 12:40:00,16.26,16.28,16.25,16.28,48448.0,16.26,16.28,16.25,16.28,48448.0
2016-04-21 12:45:00,16.28,16.29,16.27,16.28,34048.0,16.28,16.29,16.27,16.28,34048.0
2016-04-21 12:50:00,16.28,16.29,16.27,16.27,16592.0,16.28,16.29,16.27,16.27,16592.0
2016-04-21 12:55:00,16.27,16.28,16.26,16.26,106175.0,16.27,16.28,16.26,16.26,106175.0
2016-04-21 13:00:00,16.26,16.28,16.25,16.25,73014.0,16.26,16.28,16.25,16.25,73014.0
2016-04-21 13:05:00,16.25,16.26,16.24,16.24,34804.0,16.25,16.26,16.24,16.24,34804.0
2016-04-21 13:10:00,16.25,16.25,16.24,16.24,25725.0,16.25,16.25,16.24,16.24,25725.0
2016-04-21 13:15:00,16.25,16.26,16.25,16.25,26689.0,16.25,16.26,16.25,16.25,26689.0
2016-04-21 13:20:00,16.25,16.27,16.24,16.25,106381.0,16.25,16.27,16.24,16.25,106381.0
2016-04-21 13:25:00,16.25,16.26,16.23,16.23,74899.0,16.25,16.26,16.23,16.23,74899.0
2016-04-21 13:30:00,16.24,16.24,16.23,16.23,19667.0,16.24,16.24,16.23,16.23,19667.0
2016-04-21 13:35:00,16.23,16.24,16.22,16.23,31128.0,16.23,16.24,16.22,16.23,31128.0
2016-04-21 13:40:00,16.23,16.24,16.22,16.23,25828.0,16.23,16.24,16.22,16.23,25828.0
2016-04-21 13:45:00,16.22,16.23,16.18,16.2,91670.0,16.22,16.23,16.18,16.2,91670.0
2016-04-21 13:50:00,16.2,16.24,16.2,16.21,101000.0,16.2,16.24,16.2,16.21,101000.0
2016-04-21 13:55:00,16.2,16.2,16.18,16.2,43919.0,16.2,16.2,16.18,16.2,43919.0
2016-04-21 14:00:00,16.19,16.2,16.18,16.2,39321.0,16.19,16.2,16.18,16.2,39321.0
2016-04-21 14:05:00,16.2,16.21,16.19,16.21,37918.0,16.2,16.21,16.19,16.21,37918.0
2016-04-21 14:10:00,16.21,16.21,16.19,16.2,41848.0,16.21,16.21,16.19,16.2,41848.0
2016-04-21 14:15:00,16.2,16.21,16.18,16.18,107243.0,16.2,16.21,16.18,16.18,107243.0
2016-04-21 14:20:00,16.18,16.19,16.17,16.18,54953.0,16.18,16.19,16.17,16.18,54953.0
2016-04-21 14:25:00,16.18,16.18,16.17,16.17,25258.0,16.18,16.18,16.17,16.17,25258.0
2016-04-21 14:30:00,16.17,16.18,16.13,16.15,168133.0,16.17,16.18,16.13,16.15,168133.0
2016-04-21 14:35:00,16.15,16.15,16.12,16.14,90788.0,16.15,16.15,16.12,16.14,90788.0
2016-04-21 14:40:00,16.14,16.14,16.1,16.13,171832.0,16.14,16.14,16.1,16.13,171832.0
2016-04-21 14:45:00,16.13,16.16,16.13,16.16,69644.0,16.13,16.16,16.13,16.16,69644.0
2016-04-21 14:50:00,16.16,16.22,16.15,16.2,241931.0,16.16,16.22,16.15,16.2,241931.0
2016-04-21 14:55:00,16.2,16.2,16.19,16.2,43248.0,16.2,16.2,16.19,16.2,43248.0
2016-04-21 15:00:00,16.2,16.23,16.19,16.21,72538.0,16.2,16.23,16.19,16.21,72538.0
2016-04-21 15:05:00,16.2,16.21,16.19,16.19,24465.0,16.2,16.21,16.19,16.19,24465.0
2016-04-21 15:10:00,16.2,16.21,16.19,16.21,50527.0,16.2,16.21,16.19,16.21,50527.0
2016-04-21 15:15:00,16.2,16.21,16.17,16.19,198899.0,16.2,16.21,16.17,16.19,198899.0
2016-04-21 15:20:00,16.19,16.19,16.16,16.18,79975.0,16.19,16.19,16.16,16.18,79975.0
2016-04-21 15:25:00,16.18,16.18,16.17,16.17,20349.0,16.18,16.18,16.17,16.17,20349.0
2016-04-21 15:30:00,16.18,16.2,16.17,16.2,331338.0,16.18,16.2,16.17,16.2,331338.0
2016-04-21 15:35:00,16.2,16.24,16.19,16.23,302060.0,16.2,16.24,16.19,16.23,302060.0
2016-04-21 15:40:00,16.23,16.23,16.2,16.21,199380.0,16.23,16.23,16.2,16.21,199380.0
2016-04-21 15:45:00,16.21,16.21,16.19,16.2,63643.0,16.21,16.21,16.19,16.2,63643.0
2016-04-21 15:50:00,16.2,16.2,16.18,16.2,115202.0,16.2,16.2,16.18,16.2,115202.0
2016-04-21 15:55:00,16.2,16.23,16.19,16.21,588396.0,16.2,16.23,16.19,16.21,588396.0
2016-04-22 09:30:00,16.36,16.4,16.35,16.39,450943.0,16.36,16.4,16.35,16.39,450943.0
2016-04-22 09:35:00,16.4,16.4,16.35,16.36,433358.0,16.4,16.4,16.35,16.36,433358.0
2016-04-22 09:40:00,16.37,16.4,16.35,16.38,113733.0,16.37,16.4,16.35,16.38,113733.0
2016-04-22 09:45:00,16.38,16.44,16.38,16.43,281933.0,16.38,16.44,16.38,16.43,281933.0
2016-04-22 09:50:00,16.44,16.46,16.42,16.45,378870.0,16.44,16.46,16.42,16.45,378870.0
2016-04-22 09:55:00,16.46,16.5,16.45,16.48,299266.0,16.46,16.5,16.45,16.48,299266.0
2016-04-22 10:00:00,16.48,16.51,16.43,16.43,400717.0,16.48,16.51,16.43,16.43,400717.0
2016-04-22 10:05:00,16.44,16.47,16.43,16.46,190991.0,16.44,16.47,16.43,16.46,190991.0
2016-04-22 10:10:00,16.46,16.49,16.46,16.47,205350.0,16.46,16.49,16.46,16.47,205350.0
2016-04-22 10:15:00,16.48,16.48,16.44,16.45,97077.0,16.48,16.48,16.44,16.45,97077.0
2016-04-22 10:20:00,16.45,16.45,16.41,16.42,197825.0,16.45,16.45,16.41,16.42,197825.0
2016-04-22 10:25:00,16.43,16.49,16.42,16.46,269937.0,16.43,16.49,16.42,16.46,269937.0
2016-04-22 10:30:00,16.47,16.5,16.42,16.43,478913.0,16.47,16.5,16.42,16.43,478913.0
2016-04-22 10:35:00,16.43,16.44,16.4,16.41,210743.0,16.43,16.44,16.4,16.41,210743.0
2016-04-22 10:40:00,16.4,16.41,16.36,16.39,311081.0,16.4,16.41,16.36,16.39,311081.0
2016-04-22 10:45:00,16.39,16.4,16.35,16.38,312848.0,16.39,16.4,16.35,16.38,312848.0
2016-04-22 10:50:00,16.38,16.42,16.38,16.41,85676.0,16.38,16.42,16.38,16.41,85676.0
2016-04-22 10:55:00,16.42,16.42,16.37,16.37,97078.0,16.42,16.42,16.37,16.37,97078.0
2016-04-22 11:00:00,16.38,16.43,16.37,16.4,103518.0,16.38,16.43,16.37,16.4,103518.0
2016-04-22 11:05:00,16.4,16.41,16.36,16.37,152891.0,16.4,16.41,16.36,16.37,152891.0
2016-04-22 11:10:00,16.36,16.37,16.32,16.34,159913.0,16.36,16.37,16.32,16.34,159913.0
2016-04-22 11:15:00,16.33,16.38,16.33,16.37,149953.0,16.33,16.38,16.33,16.37,149953.0
2016-04-22 11:20:00,16.37,16.39,16.36,16.36,154179.0,16.37,16.39,16.36,16.36,154179.0
2016-04-22 11:25:00,16.36,16.38,16.31,16.32,115141.0,16.36,16.38,16.31,16.32,115141.0
2016-04-22 11:30:00,16.32,16.35,16.29,16.31,226029.0,16.32,16.35,16.29,16.31,226029.0
2016-04-22 11:35:00,16.3,16.31,16.26,16.29,125722.0,16.3,16.31,16.26,16.29,125722.0
2016-04-22 11:40:00,16.28,16.3,16.23,16.23,163362.0,16.28,16.3,16.23,16.23,163362.0
2016-04-22 11:45:00,16.23,16.23,16.14,16.17,379125.0,16.23,16.23,16.14,16.17,379125.0
2016-04-22 11:50:00,16.17,16.2,16.14,16.2,126979.0,16.17,16.2,16.14,16.2,126979.0
2016-04-22 11:55:00,16.2,16.24,16.18,16.21,120057.0,16.2,16.24,16.18,16.21,120057.0
2016-04-22 12:00:00,16.21,16.22,16.17,16.17,150214.0,16.21,16.22,16.17,16.17,150214.0
2016-04-22 12:05:00,16.18,16.21,16.16,16.2,180407.0,16.18,16.21,16.16,16.2,180407.0
2016-04-22 12:10:00,16.2,16.21,16.18,16.18,321106.0,16.2,16.21,16.18,16.18,321106.0
2016-04-22 12:15:00,16.18,16.18,16.15,16.16,152079.0,16.18,16.18,16.15,16.16,152079.0
2016-04-22 12:20:00,16.17,16.18,16.16,16.16,270898.0,16.17,16.18,16.16,16.16,270898.0
2016-04-22 12:25:00,16.16,16.19,16.09,16.1,269736.0,16.16,16.19,16.09,16.1,269736.0
2016-04-22 12:30:00,16.1,16.14,16.08,16.1,278371.0,16.1,16.14,16.08,16.1,278371.0
2016-04-22 12:35:00,16.1,16.15,16.09,16.14,172082.0,16.1,16.15,16.09,16.14,172082.0
2016-04-22 12:40:00,16.14,16.17,16.12,16.16,72822.0,16.14,16.17,16.12,16.16,72822.0
2016-04-22 12:45:00,16.16,16.16,16.11,16.12,85548.0,16.16,16.16,16.11,16.12,85548.0
2016-04-22 12:50:00,16.13,16.13,16.04,16.04,357595.0,16.13,16.13,16.04,16.04,357595.0
2016-04-22 12:55:00,16.04,16.06,16.02,16.04,193321.0,16.04,16.06,16.02,16.04,193321.0
2016-04-22 13:00:00,16.04,16.09,16.03,16.07,155231.0,16.04,16.09,16.03,16.07,155231.0
2016-04-22 13:05:00,16.07,16.09,16.05,16.07,73700.0,16.07,16.09,16.05,16.07,73700.0
2016-04-22 13:10:00,16.07,16.11,16.06,16.08,327429.0,16.07,16.11,16.06,16.08,327429.0
2016-04-22 13:15:00,16.08,16.09,16.05,16.08,87069.0,16.08,16.09,16.05,16.08,87069.0
2016-04-22 13:20:00,16.07,16.09,16.06,16.07,90271.0,16.07,16.09,16.06,16.07,90271.0
2016-04-22 13:25:00,16.07,16.11,16.05,16.06,123560.0,16.07,16.11,16.05,16.06,123560.0
2016-04-22 13:30:00,16.06,16.08,16.04,16.08,64300.0,16.06,16.08,16.04,16.08,64300.0
2016-04-22 13:35:00,16.08,16.11,16.08,16.1,52232.0,16.08,16.11,16.08,16.1,52232.0
2016-04-22 13:40:00,16.1,16.17,16.09,16.14,209256.0,16.1,16.17,16.09,16.14,209256.0
2016-04-22 13:45:00,16.14,16.16,16.12,16.15,64810.0,16.14,16.16,16.12,16.15,64810.0
2016-04-22 13:50:00,16.15,16.15,16.12,16.13,25117.0,16.15,16.15,16.12,16.13,25117.0
2016-04-22 13:55:00,16.13,16.14,16.12,16.12,37472.0,16.13,16.14,16.12,16.12,37472.0
2016-04-22 14:00:00,16.12,16.14,16.12,16.14,49805.0,16.12,16.14,16.12,16.14,49805.0
2016-04-22 14:05:00,16.14,16.14,16.11,16.11,88956.0,16.14,16.14,16.11,16.11,88956.0
2016-04-22 14:10:00,16.12,16.12,16.1,16.11,96109.0,16.12,16.12,16.1,16.11,96109.0
2016-04-22 14:15:00,16.11,16.14,16.1,16.14,71641.0,16.11,16.14,16.1,16.14,71641.0
2016-04-22 14:20:00,16.14,16.14,16.12,16.13,49330.0,16.14,16.14,16.12,16.13,49330.0
2016-04-22 14:25:00,16.12,16.13,16.1,16.11,116485.0,16.12,16.13,16.1,16.11,116485.0
2016-04-22 14:30:00,16.11,16.12,16.1,16.12,63172.0,16.11,16.12,16.1,16.12,63172.0
2016-04-22 14:35:00,16.12,16.14,16.11,16.14,153854.0,16.12,16.14,16.11,16.14,153854.0
2016-04-22 14:40:00,16.14,16.14,16.13,16.14,43452.0,16.14,16.14,16.13,16.14,43452.0
2016-04-22 14:45:00,16.13,16.14,16.1,16.1,66275.0,16.13,16.14,16.1,16.1,66275.0
2016-04-22 14:50:00,16.1,16.12,16.1,16.11,114410.0,16.1,16.12,16.1,16.11,114410.0
2016-04-22 14:55:00,16.11,16.13,16.11,16.12,138214.0,16.11,16.13,16.11,16.12,138214.0
2016-04-22 15:00:00,16.12,16.15,16.11,16.15,176024.0,16.12,16.15,16.11,16.15,176024.0
2016-04-22 15:05:00,16.16,16.18,16.15,16.18,122190.0,16.16,16.18,16.15,16.18,122190.0
2016-04-22 15:10:00,16.18,16.21,16.17,16.18,136331.0,16.18,16.21,16.17,16.18,136331.0
2016-04-22 15:15:00,16.17,16.19,16.16,16.16,203120.0,16.17,16.19,16.16,16.16,203120.0
2016-04-22 15:20:00,16.16,16.16,16.14,16.15,61199.0,16.16,16.16,16.14,16.15,61199.0
2016-04-22 15:25:00,16.15,16.16,16.13,16.13,73667.0,16.15,16.16,16.13,16.13,73667.0
2016-04-22 15:30:00,16.14,16.14,16.11,16.11,123349.0,16.14,16.14,16.11,16.11,123349.0
2016-04-22 15:35:00,16.12,16.13,16.11,16.12,72730.0,16.12,16.13,16.11,16.12,72730.0
2016-04-22 15:40:00,16.13,16.13,16.11,16.12,92865.0,16.13,16.13,16.11,16.12,92865.0
2016-04-22 15:45:00,16.12,16.12,16.11,16.12,115512.0,16.12,16.12,16.11,16.12,115512.0
2016-04-22 15:50:00,16.12,16.13,16.11,16.12,168322.0,16.12,16.13,16.11,16.12,168322.0
2016-04-22 15:55:00,16.13,16.15,16.12,16.14,389313.0,16.13,16.15,16.12,16.14,389313.0
2016-04-25 09:30:00,16.2,16.24,16.17,16.24,401544.0,16.2,16.24,16.17,16.24,401544.0
2016-04-25 09:35:00,16.24,16.25,16.18,16.19,168717.0,16.24,16.25,16.18,16.19,168717.0
2016-04-25 09:40:00,16.19,16.24,16.17,16.22,222892.0,16.19,16.24,16.17,16.22,222892.0
2016-04-25 09:45:00,16.22,16.26,16.21,16.22,207318.0,16.22,16.26,16.21,16.22,207318.0
2016-04-25 09:50:00,16.22,16.25,16.21,16.24,108628.0,16.22,16.25,16.21,16.24,108628.0
2016-04-25 09:55:00,16.25,16.25,16.22,16.23,47498.0,16.25,16.25,16.22,16.23,47498.0
2016-04-25 10:00:00,16.23,16.26,16.22,16.24,102100.0,16.23,16.26,16.22,16.24,102100.0
2016-04-25 10:05:00,16.24,16.26,16.2,16.22,157786.0,16.24,16.26,16.2,16.22,157786.0
2016-04-25 10:10:00,16.23,16.24,16.22,16.22,118593.0,16.23,16.24,16.22,16.22,118593.0
2016-04-25 10:15:00,16.23,16.29,16.22,16.27,664382.0,16.23,16.29,16.22,16.27,664382.0
2016-04-25 10:20:00,16.27,16.28,16.22,16.23,133279.0,16.27,16.28,16.22,16.23,133279.0
2016-04-25 10:25:00,16.23,16.24,16.22,16.24,190551.0,16.23,16.24,16.22,16.24,190551.0
2016-04-25 10:30:00,16.24,16.24,16.19,16.21,296157.0,16.24,16.24,16.19,16.21,296157.0
2016-04-25 10:35:00,16.21,16.23,16.21,16.22,48618.0,16.21,16.23,16.21,16.22,48618.0
2016-04-25 10:40:00,16.22,16.22,16.18,16.19,378777.0,16.22,16.22,16.18,16.19,378777.0
2016-04-25 10:45:00,16.19,16.21,16.19,16.2,64297.0,16.19,16.21,16.19,16.2,64297.0
2016-04-25 10:50:00,16.2,16.2,16.17,16.18,124273.0,16.2,16.2,16.17,16.18,124273.0
2016-04-25 10:55:00,16.18,16.21,16.17,16.21,58356.0,16.18,16.21,16.17,16.21,58356.0
2016-04-25 11:00:00,16.21,16.22,16.2,16.2,115303.0,16.21,16.22,16.2,16.2,115303.0
2016-04-25 11:05:00,16.2,16.22,16.19,16.21,54393.0,16.2,16.22,16.19,16.21,54393.0
2016-04-25 11:10:00,16.21,16.22,16.21,16.22,22462.0,16.21,16.22,16.21,16.22,22462.0
2016-04-25 11:15:00,16.21,16.23,16.2,16.2,72876.0,16.21,16.23,16.2,16.2,72876.0
2016-04-25 11:20:00,16.2,16.22,16.2,16.21,31260.0,16.2,16.22,16.2,16.21,31260.0
2016-04-25 11:25:00,16.22,16.23,16.21,16.22,61993.0,16.22,16.23,16.21,16.22,61993.0
2016-04-25 11:30:00,16.21,16.25,16.21,16.23,112222.0,16.21,16.25,16.21,16.23,112222.0
2016-04-25 11:35:00,16.23,16.24,16.22,16.23,31288.0,16.23,16.24,16.22,16.23,31288.0
2016-04-25 11:40:00,16.22,16.24,16.22,16.23,229359.0,16.22,16.24,16.22,16.23,229359.0
2016-04-25 11:45:00,16.23,16.23,16.2,16.21,45945.0,16.23,16.23,16.2,16.21,45945.0
2016-04-25 11:50:00,16.21,16.21,16.2,16.21,12396.0,16.21,16.21,16.2,16.21,12396.0
2016-04-25 11:55:00,16.2,16.21,16.18,16.19,93389.0,16.2,16.21,16.18,16.19,93389.0
2016-04-25 12:00:00,16.19,16.2,16.19,16.19,31215.0,16.19,16.2,16.19,16.19,31215.0
2016-04-25 12:05:00,16.19,16.2,16.16,16.16,149022.0,16.19,16.2,16.16,16.16,149022.0
2016-04-25 12:10:00,16.17,16.19,16.16,16.18,56423.0,16.17,16.19,16.16,16.18,56423.0
2016-04-25 12:15:00,16.18,16.2,16.17,16.2,50682.0,16.18,16.2,16.17,16.2,50682.0
2016-04-25 12:20:00,16.2,16.22,16.19,16.21,37672.0,16.2,16.22,16.19,16.21,37672.0
2016-04-25 12:25:00,16.21,16.22,16.2,16.21,62248.0,16.21,16.22,16.2,16.21,62248.0
2016-04-25 12:30:00,16.21,16.22,16.19,16.2,25327.0,16.21,16.22,16.19,16.2,25327.0
2016-04-25 12:35:00,16.2,16.21,16.19,16.19,23980.0,16.2,16.21,16.19,16.19,23980.0
2016-04-25 12:40:00,16.2,16.2,16.17,16.2,92984.0,16.2,16.2,16.17,16.2,92984.0
2016-04-25 12:45:00,16.19,16.2,16.18,16.19,40170.0,16.19,16.2,16.18,16.19,40170.0
2016-04-25 12:50:00,16.2,16.2,16.19,16.2,23941.0,16.2,16.2,16.19,16.2,23941.0
2016-04-25 12:55:00,16.2,16.2,16.19,16.2,77728.0,16.2,16.2,16.19,16.2,77728.0
2016-04-25 13:00:00,16.2,16.21,16.2,16.2,50786.0,16.2,16.21,16.2,16.2,50786.0
2016-04-25 13:05:00,16.2,16.21,16.2,16.21,15665.0,16.2,16.21,16.2,16.21,15665.0
2016-04-25 13:10:00,16.2,16.22,16.2,16.21,65128.0,16.2,16.22,16.2,16.21,65128.0
2016-04-25 13:15:00,16.21,16.21,16.18,16.19,84829.0,16.21,16.21,16.18,16.19,84829.0
2016-04-25 13:20:00,16.19,16.2,16.17,16.17,132578.0,16.19,16.2,16.17,16.17,132578.0
2016-04-25 13:25:00,16.18,16.18,16.14,16.16,165647.0,16.18,16.18,16.14,16.16,165647.0
2016-04-25 13:30:00,16.17,16.17,16.15,16.15,33872.0,16.17,16.17,16.15,16.15,33872.0
2016-04-25 13:35:00,16.16,16.16,16.14,16.14,45786.0,16.16,16.16,16.14,16.14,45786.0
2016-04-25 13:40:00,16.15,16.15,16.14,16.14,10695.0,16.15,16.15,16.14,16.14,10695.0
2016-04-25 13:45:00,16.15,16.16,16.14,16.16,67143.0,16.15,16.16,16.14,16.16,67143.0
2016-04-25 13:50:00,16.15,16.17,16.14,16.16,73134.0,16.15,16.17,16.14,16.16,73134.0
2016-04-25 13:55:00,16.17,16.17,16.15,16.15,68205.0,16.17,16.17,16.15,16.15,68205.0
2016-04-25 14:00:00,16.16,16.16,16.15,16.15,27785.0,16.16,16.16,16.15,16.15,27785.0
2016-04-25 14:05:00,16.16,16.16,16.15,16.15,42499.0,16.16,16.16,16.15,16.15,42499.0
2016-04-25 14:10:00,16.15,16.16,16.14,16.14,60252.0,16.15,16.16,16.14,16.14,60252.0
2016-04-25 14:15:00,16.15,16.15,16.14,16.15,22079.0,16.15,16.15,16.14,16.15,22079.0
2016-04-25 14:20:00,16.14,16.14,16.11,16.11,48839.0,16.14,16.14,16.11,16.11,48839.0
2016-04-25 14:25:00,16.12,16.13,16.11,16.11,58789.0,16.12,16.13,16.11,16.11,58789.0
2016-04-25 14:30:00,16.11,16.13,16.11,16.12,190589.0,16.11,16.13,16.11,16.12,190589.0
2016-04-25 14:35:00,16.13,16.13,16.12,16.13,96788.0,16.13,16.13,16.12,16.13,96788.0
2016-04-25 14:40:00,16.13,16.14,16.11,16.12,180953.0,16.13,16.14,16.11,16.12,180953.0
2016-04-25 14:45:00,16.12,16.13,16.11,16.12,76181.0,16.12,16.13,16.11,16.12,76181.0
2016-04-25 14:50:00,16.12,16.12,16.11,16.12,59247.0,16.12,16.12,16.11,16.12,59247.0
2016-04-25 14:55:00,16.12,16.12,16.1,16.1,110453.0,16.12,16.12,16.1,16.1,110453.0
2016-04-25 15:00:00,16.1,16.13,16.09,16.12,86493.0,16.1,16.13,16.09,16.12,86493.0
2016-04-25 15:05:00,16.12,16.12,16.1,16.12,153123.0,16.12,16.12,16.1,16.12,153123.0
2016-04-25 15:10:00,16.12,16.13,16.11,16.12,137425.0,16.12,16.13,16.11,16.12,137425.0
2016-04-25 15:15:00,16.13,16.13,16.12,16.13,28944.0,16.13,16.13,16.12,16.13,28944.0
2016-04-25 15:20:00,16.13,16.13,16.12,16.12,32130.0,16.13,16.13,16.12,16.12,32130.0
2016-04-25 15:25:00,16.12,16.14,16.12,16.14,226179.0,16.12,16.14,16.12,16.14,226179.0
2016-04-25 15:30:00,16.13,16.15,16.13,16.14,99970.0,16.13,16.15,16.13,16.14,99970.0
2016-04-25 15:35:00,16.14,16.15,16.13,16.15,89136.0,16.14,16.15,16.13,16.15,89136.0
2016-04-25 15:40:00,16.14,16.17,16.14,16.16,358474.0,16.14,16.17,16.14,16.16,358474.0
2016-04-25 15:45:00,16.16,16.18,16.16,16.18,536145.0,16.16,16.18,16.16,16.18,536145.0
2016-04-25 15:50:00,16.18,16.18,16.17,16.17,70216.0,16.18,16.18,16.17,16.17,70216.0
2016-04-25 15:55:00,16.18,16.18,16.16,16.17,395235.0,16.18,16.18,16.16,16.17,395235.0
2016-04-26 09:30:00,16.23,16.25,16.22,16.23,100131.0,16.23,16.25,16.22,16.23,100131.0
2016-04-26 09:35:00,16.23,16.24,16.2,16.21,350718.0,16.23,16.24,16.2,16.21,350718.0
2016-04-26 09:40:00,16.21,16.23,16.2,16.21,125333.0,16.21,16.23,16.2,16.21,125333.0
2016-04-26 09:45:00,16.2,16.21,16.19,16.2,50316.0,16.2,16.21,16.19,16.2,50316.0
2016-04-26 09:50:00,16.2,16.21,16.17,16.18,147955.0,16.2,16.21,16.17,16.18,147955.0
2016-04-26 09:55:00,16.18,16.2,16.17,16.19,57231.0,16.18,16.2,16.17,16.19,57231.0
2016-04-26 10:00:00,16.19,16.23,16.19,16.23,153085.0,16.19,16.23,16.19,16.23,153085.0
2016-04-26 10:05:00,16.23,16.23,16.2,16.23,95158.0,16.23,16.23,16.2,16.23,95158.0
2016-04-26 10:10:00,16.23,16.25,16.21,16.22,74151.0,16.23,16.25,16.21,16.22,74151.0
2016-04-26 10:15:00,16.21,16.23,16.2,16.22,42021.0,16.21,16.23,16.2,16.22,42021.0
2016-04-26 10:20:00,16.22,16.22,16.19,16.2,75213.0,16.22,16.22,16.19,16.2,75213.0
2016-04-26 10:25:00,16.2,16.21,16.18,16.19,69795.0,16.2,16.21,16.18,16.19,69795.0
2016-04-26 10:30:00,16.19,16.19,16.16,16.18,134751.0,16.19,16.19,16.16,16.18,134751.0
2016-04-26 10:35:00,16.17,16.19,16.17,16.19,69387.0,16.17,16.19,16.17,16.19,69387.0
2016-04-26 10:40:00,16.18,16.2,16.17,16.19,60762.0,16.18,16.2,16.17,16.19,60762.0
2016-04-26 10:45:00,16.19,16.22,16.18,16.21,40758.0,16.19,16.22,16.18,16.21,40758.0
2016-04-26 10:50:00,16.21,16.22,16.19,16.19,44755.0,16.21,16.22,16.19,16.19,44755.0
2016-04-26 10:55:00,16.2,16.21,16.19,16.21,73407.0,16.2,16.21,16.19,16.21,73407.0
2016-04-26 11:00:00,16.21,16.21,16.19,16.2,33060.0,16.21,16.21,16.19,16.2,33060.0
2016-04-26 11:05:00,16.2,16.21,16.19,16.21,157661.0,16.2,16.21,16.19,16.21,157661.0
2016-04-26 11:10:00,16.21,16.21,16.19,16.21,58012.0,16.21,16.21,16.19,16.21,58012.0
2016-04-26 11:15:00,16.21,16.22,16.2,16.21,85131.0,16.21,16.22,16.2,16.21,85131.0
2016-04-26 11:20:00,16.22,16.23,16.21,16.22,55255.0,16.22,16.23,16.21,16.22,55255.0
2016-04-26 11:25:00,16.22,16.24,16.21,16.23,58181.0,16.22,16.24,16.21,16.23,58181.0
2016-04-26 11:30:00,16.23,16.27,16.23,16.25,98615.0,16.23,16.27,16.23,16.25,98615.0
2016-04-26 11:35:00,16.24,16.28,16.24,16.28,210964.0,16.24,16.28,16.24,16.28,210964.0
2016-04-26 11:40:00,16.27,16.29,16.26,16.28,266976.0,16.27,16.29,16.26,16.28,266976.0
2016-04-26 11:45:00,16.28,16.31,16.28,16.31,270885.0,16.28,16.31,16.28,16.31,270885.0
2016-04-26 11:50:00,16.3,16.32,16.29,16.3,380865.0,16.3,16.32,16.29,16.3,380865.0
2016-04-26 11:55:00,16.3,16.31,16.28,16.3,53402.0,16.3,16.31,16.28,16.3,53402.0
2016-04-26 12:00:00,16.31,16.31,16.28,16.31,49568.0,16.31,16.31,16.28,16.31,49568.0
2016-04-26 12:05:00,16.31,16.31,16.29,16.3,19177.0,16.31,16.31,16.29,16.3,19177.0
2016-04-26 12:10:00,16.29,16.3,16.28,16.29,30252.0,16.29,16.3,16.28,16.29,30252.0
2016-04-26 12:15:00,16.29,16.29,16.28,16.28,27297.0,16.29,16.29,16.28,16.28,27297.0
2016-04-26 12:20:00,16.28,16.29,16.26,16.27,87302.0,16.28,16.29,16.26,16.27,87302.0
2016-04-26 12:25:00,16.27,16.28,16.25,16.26,75530.0,16.27,16.28,16.25,16.26,75530.0
2016-04-26 12:30:00,16.26,16.28,16.25,16.26,37644.0,16.26,16.28,16.25,16.26,37644.0
2016-04-26 12:35:00,16.26,16.27,16.25,16.26,20700.0,16.26,16.27,16.25,16.26,20700.0
2016-04-26 12:40:00,16.26,16.27,16.26,16.27,19095.0,16.26,16.27,16.26,16.27,19095.0
2016-04-26 12:45:00,16.27,16.28,16.25,16.25,30211.0,16.27,16.28,16.25,16.25,30211.0
2016-04-26 12:50:00,16.25,16.27,16.25,16.27,30319.0,16.25,16.27,16.25,16.27,30319.0
2016-04-26 12:55:00,16.27,16.27,16.24,16.24,140000.0,16.27,16.27,16.24,16.24,140000.0
2016-04-26 13:00:00,16.24,16.27,16.24,16.26,62315.0,16.24,16.27,16.24,16.26,62315.0
2016-04-26 13:05:00,16.27,16.28,16.25,16.26,26109.0,16.27,16.28,16.25,16.26,26109.0
2016-04-26 13:10:00,16.26,16.26,16.25,16.25,31079.0,16.26,16.26,16.25,16.25,31079.0
2016-04-26 13:15:00,16.26,16.26,16.25,16.25,29009.0,16.26,16.26,16.25,16.25,29009.0
2016-04-26 13:20:00,16.25,16.28,16.24,16.28,36029.0,16.25,16.28,16.24,16.28,36029.0
2016-04-26 13:25:00,16.27,16.29,16.27,16.28,64849.0,16.27,16.29,16.27,16.28,64849.0
2016-04-26 13:30:00,16.29,16.29,16.27,16.27,20378.0,16.29,16.29,16.27,16.27,20378.0
2016-04-26 13:35:00,16.28,16.29,16.27,16.28,28449.0,16.28,16.29,16.27,16.28,28449.0
2016-04-26 13:40:00,16.27,16.28,16.27,16.27,14668.0,16.27,16.28,16.27,16.27,14668.0
2016-04-26 13:45:00,16.27,16.28,16.27,16.27,36728.0,16.27,16.28,16.27,16.27,36728.0
2016-04-26 13:50:00,16.28,16.28,16.26,16.26,382087.0,16.28,16.28,16.26,16.26,382087.0
2016-04-26 13:55:00,16.26,16.27,16.26,16.27,16347.0,16.26,16.27,16.26,16.27,16347.0
2016-04-26 14:00:00,16.27,16.27,16.26,16.27,20829.0,16.27,16.27,16.26,16.27,20829.0
2016-04-26 14:05:00,16.27,16.28,16.26,16.28,17937.0,16.27,16.28,16.26,16.28,17937.0
2016-04-26 14:10:00,16.28,16.29,16.27,16.29,46455.0,16.28,16.29,16.27,16.29,46455.0
2016-04-26 14:15:00,16.29,16.3,16.28,16.29,76609.0,16.29,16.3,16.28,16.29,76609.0
2016-04-26 14:20:00,16.29,16.3,16.29,16.29,71394.0,16.29,16.3,16.29,16.29,71394.0
2016-04-26 14:25:00,16.29,16.3,16.27,16.28,66120.0,16.29,16.3,16.27,16.28,66120.0
2016-04-26 14:30:00,16.28,16.28,16.26,16.27,133330.0,16.28,16.28,16.26,16.27,133330.0
2016-04-26 14:35:00,16.27,16.27,16.25,16.25,101332.0,16.27,16.27,16.25,16.25,101332.0
2016-04-26 14:40:00,16.25,16.26,16.25,16.25,25356.0,16.25,16.26,16.25,16.25,25356.0
2016-04-26 14:45:00,16.25,16.26,16.25,16.25,22884.0,16.25,16.26,16.25,16.25,22884.0
2016-04-26 14:50:00,16.25,16.26,16.25,16.25,69139.0,16.25,16.26,16.25,16.25,69139.0
2016-04-26 14:55:00,16.25,16.27,16.25,16.27,29115.0,16.25,16.27,16.25,16.27,29115.0
2016-04-26 15:00:00,16.27,16.28,16.26,16.27,71756.0,16.27,16.28,16.26,16.27,71756.0
2016-04-26 15:05:00,16.27,16.28,16.26,16.27,83012.0,16.27,16.28,16.26,16.27,83012.0
2016-04-26 15:10:00,16.27,16.28,16.26,16.28,32925.0,16.27,16.28,16.26,16.28,32925.0
2016-04-26 15:15:00,16.27,16.28,16.27,16.27,35905.0,16.27,16.28,16.27,16.27,35905.0
2016-04-26 15:20:00,16.28,16.28,16.27,16.28,22672.0,16.28,16.28,16.27,16.28,22672.0
2016-04-26 15:25:00,16.27,16.28,16.27,16.27,17726.0,16.27,16.28,16.27,16.27,17726.0
2016-04-26 15:30:00,16.27,16.28,16.27,16.27,99109.0,16.27,16.28,16.27,16.27,99109.0
2016-04-26 15:35:00,16.28,16.28,16.27,16.27,40746.0,16.28,16.28,16.27,16.27,40746.0
2016-04-26 15:40:00,16.28,16.29,16.27,16.28,182176.0,16.28,16.29,16.27,16.28,182176.0
2016-04-26 15:45:00,16.29,16.29,16.28,16.29,244954.0,16.29,16.29,16.28,16.29,244954.0
2016-04-26 15:50:00,16.29,16.29,16.28,16.29,169479.0,16.29,16.29,16.28,16.29,169479.0
2016-04-26 15:55:00,16.29,16.29,16.28,16.28,264979.0,16.29,16.29,16.28,16.28,264979.0
2016-04-27 09:30:00,16.37,16.37,16.28,16.36,1135050.0,16.37,16.37,16.28,16.36,1135050.0
2016-04-27 09:35:00,16.36,16.38,16.34,16.37,164870.0,16.36,16.38,16.34,16.37,164870.0
2016-04-27 09:40:00,16.37,16.37,16.3,16.32,297180.0,16.37,16.37,16.3,16.32,297180.0
2016-04-27 09:45:00,16.32,16.36,16.32,16.35,140663.0,16.32,16.36,16.32,16.35,140663.0
2016-04-27 09:50:00,16.36,16.38,16.35,16.36,128393.0,16.36,16.38,16.35,16.36,128393.0
2016-04-27 09:55:00,16.36,16.38,16.35,16.36,60576.0,16.36,16.38,16.35,16.36,60576.0
2016-04-27 10:00:00,16.36,16.38,16.35,16.36,139727.0,16.36,16.38,16.35,16.36,139727.0
2016-04-27 10:05:00,16.37,16.39,16.36,16.38,95469.0,16.37,16.39,16.36,16.38,95469.0
2016-04-27 10:10:00,16.38,16.4,16.35,16.4,102404.0,16.38,16.4,16.35,16.4,102404.0
2016-04-27 10:15:00,16.4,16.43,16.38,16.43,130086.0,16.4,16.43,16.38,16.43,130086.0
2016-04-27 10:20:00,16.43,16.43,16.39,16.4,70563.0,16.43,16.43,16.39,16.4,70563.0
2016-04-27 10:25:00,16.4,16.42,16.39,16.42,50240.0,16.4,16.42,16.39,16.42,50240.0
2016-04-27 10:30:00,16.41,16.42,16.36,16.36,70161.0,16.41,16.42,16.36,16.36,70161.0
2016-04-27 10:35:00,16.36,16.36,16.28,16.3,247877.0,16.36,16.36,16.28,16.3,247877.0
2016-04-27 10:40:00,16.3,16.35,16.29,16.35,462257.0,16.3,16.35,16.29,16.35,462257.0
2016-04-27 10:45:00,16.34,16.34,16.29,16.31,366766.0,16.34,16.34,16.29,16.31,366766.0
2016-04-27 10:50:00,16.31,16.32,16.25,16.28,275048.0,16.31,16.32,16.25,16.28,275048.0
2016-04-27 10:55:00,16.27,16.28,16.24,16.26,170053.0,16.27,16.28,16.24,16.26,170053.0
2016-04-27 11:00:00,16.27,16.29,16.25,16.28,82983.0,16.27,16.29,16.25,16.28,82983.0
2016-04-27 11:05:00,16.28,16.29,16.26,16.28,81240.0,16.28,16.29,16.26,16.28,81240.0
2016-04-27 11:10:00,16.28,16.33,16.28,16.32,132566.0,16.28,16.33,16.28,16.32,132566.0
2016-04-27 11:15:00,16.32,16.32,16.3,16.32,66835.0,16.32,16.32,16.3,16.32,66835.0
2016-04-27 11:20:00,16.31,16.33,16.3,16.33,27431.0,16.31,16.33,16.3,16.33,27431.0
2016-04-27 11:25:00,16.33,16.36,16.32,16.35,149470.0,16.33,16.36,16.32,16.35,149470.0
2016-04-27 11:30:00,16.35,16.36,16.33,16.34,107940.0,16.35,16.36,16.33,16.34,107940.0
2016-04-27 11:35:00,16.34,16.36,16.33,16.35,63295.0,16.34,16.36,16.33,16.35,63295.0
2016-04-27 11:40:00,16.35,16.35,16.32,16.34,67484.0,16.35,16.35,16.32,16.34,67484.0
2016-04-27 11:45:00,16.34,16.37,16.33,16.36,60221.0,16.34,16.37,16.33,16.36,60221.0
2016-04-27 11:50:00,16.36,16.37,16.36,16.36,365670.0,16.36,16.37,16.36,16.36,365670.0
2016-04-27 11:55:00,16.36,16.41,16.35,16.4,142898.0,16.36,16.41,16.35,16.4,142898.0
2016-04-27 12:00:00,16.39,16.41,16.39,16.39,53492.0,16.39,16.41,16.39,16.39,53492.0
2016-04-27 12:05:00,16.39,16.41,16.39,16.4,39365.0,16.39,16.41,16.39,16.4,39365.0
2016-04-27 12:10:00,16.4,16.42,16.39,16.41,39818.0,16.4,16.42,16.39,16.41,39818.0
2016-04-27 12:15:00,16.42,16.42,16.4,16.41,25811.0,16.42,16.42,16.4,16.41,25811.0
2016-04-27 12:20:00,16.4,16.41,16.4,16.4,17493.0,16.4,16.41,16.4,16.4,17493.0
2016-04-27 12:25:00,16.41,16.44,16.4,16.44,108275.0,16.41,16.44,16.4,16.44,108275.0
2016-04-27 12:30:00,16.44,16.45,16.43,16.43,84230.0,16.44,16.45,16.43,16.43,84230.0
2016-04-27 12:35:00,16.42,16.43,16.4,16.41,66451.0,16.42,16.43,16.4,16.41,66451.0
2016-04-27 12:40:00,16.41,16.44,16.4,16.44,49876.0,16.41,16.44,16.4,16.44,49876.0
2016-04-27 12:45:00,16.43,16.44,16.41,16.42,102061.0,16.43,16.44,16.41,16.42,102061.0
2016-04-27 12:50:00,16.41,16.43,16.41,16.43,48862.0,16.41,16.43,16.41,16.43,48862.0
2016-04-27 12:55:00,16.43,16.44,16.42,16.43,31170.0,16.43,16.44,16.42,16.43,31170.0
2016-04-27 13:00:00,16.44,16.44,16.42,16.43,30748.0,16.44,16.44,16.42,16.43,30748.0
2016-04-27 13:05:00,16.43,16.44,16.41,16.42,79124.0,16.43,16.44,16.41,16.42,79124.0
2016-04-27 13:10:00,16.43,16.45,16.42,16.44,47054.0,16.43,16.45,16.42,16.44,47054.0
2016-04-27 13:15:00,16.44,16.45,16.42,16.43,88618.0,16.44,16.45,16.42,16.43,88618.0
2016-04-27 13:20:00,16.43,16.46,16.4,16.45,124897.0,16.43,16.46,16.4,16.45,124897.0
2016-04-27 13:25:00,16.45,16.45,16.43,16.44,52641.0,16.45,16.45,16.43,16.44,52641.0
2016-04-27 13:30:00,16.44,16.44,16.42,16.42,82956.0,16.44,16.44,16.42,16.42,82956.0
2016-04-27 13:35:00,16.43,16.45,16.43,16.44,67182.0,16.43,16.45,16.43,16.44,67182.0
2016-04-27 13:40:00,16.44,16.44,16.42,16.44,43492.0,16.44,16.44,16.42,16.44,43492.0
2016-04-27 13:45:00,16.44,16.44,16.41,16.42,189414.0,16.44,16.44,16.41,16.42,189414.0
2016-04-27 13:50:00,16.43,16.44,16.42,16.42,166007.0,16.43,16.44,16.42,16.42,166007.0
2016-04-27 13:55:00,16.42,16.43,16.4,16.42,136177.0,16.42,16.43,16.4,16.42,136177.0
2016-04-27 14:00:00,16.42,16.42,16.22,16.38,1682914.0,16.42,16.42,16.22,16.38,1682914.0
2016-04-27 14:05:00,16.39,16.48,16.37,16.41,1237046.0,16.39,16.48,16.37,16.41,1237046.0
2016-04-27 14:10:00,16.42,16.42,16.34,16.38,1519833.0,16.42,16.42,16.34,16.38,1519833.0
2016-04-27 14:15:00,16.38,16.41,16.32,16.4,356460.0,16.38,16.41,16.32,16.4,356460.0
2016-04-27 14:20:00,16.41,16.42,16.37,16.39,218339.0,16.41,16.42,16.37,16.39,218339.0
2016-04-27 14:25:00,16.38,16.41,16.37,16.38,141516.0,16.38,16.41,16.37,16.38,141516.0
2016-04-27 14:30:00,16.37,16.42,16.37,16.39,52364.0,16.37,16.42,16.37,16.39,52364.0
2016-04-27 14:35:00,16.38,16.42,16.38,16.41,85821.0,16.38,16.42,16.38,16.41,85821.0
2016-04-27 14:40:00,16.41,16.47,16.41,16.44,453692.0,16.41,16.47,16.41,16.44,453692.0
2016-04-27 14:45:00,16.44,16.45,16.39,16.42,287422.0,16.44,16.45,16.39,16.42,287422.0
2016-04-27 14:50:00,16.41,16.43,16.36,16.4,163943.0,16.41,16.43,16.36,16.4,163943.0
2016-04-27 14:55:00,16.41,16.43,16.39,16.43,64858.0,16.41,16.43,16.39,16.43,64858.0
2016-04-27 15:00:00,16.42,16.43,16.37,16.4,91265.0,16.42,16.43,16.37,16.4,91265.0
2016-04-27 15:05:00,16.4,16.42,16.39,16.4,93292.0,16.4,16.42,16.39,16.4,93292.0
2016-04-27 15:10:00,16.39,16.39,16.35,16.35,137621.0,16.39,16.39,16.35,16.35,137621.0
2016-04-27 15:15:00,16.35,16.35,16.33,16.35,71798.0,16.35,16.35,16.33,16.35,71798.0
2016-04-27 15:20:00,16.35,16.39,16.35,16.39,457930.0,16.35,16.39,16.35,16.39,457930.0
2016-04-27 15:25:00,16.38,16.39,16.37,16.39,47167.0,16.38,16.39,16.37,16.39,47167.0
2016-04-27 15:30:00,16.38,16.39,16.35,16.35,346438.0,16.38,16.39,16.35,16.35,346438.0
2016-04-27 15:35:00,16.36,16.38,16.35,16.38,146055.0,16.36,16.38,16.35,16.38,146055.0
2016-04-27 15:40:00,16.38,16.38,16.36,16.36,176128.0,16.38,16.38,16.36,16.36,176128.0
2016-04-27 15:45:00,16.37,16.38,16.36,16.37,123719.0,16.37,16.38,16.36,16.37,123719.0
2016-04-27 15:50:00,16.38,16.39,16.37,16.39,178880.0,16.38,16.39,16.37,16.39,178880.0
2016-04-27 15:55:00,16.39,16.39,16.38,16.38,330260.0,16.39,16.39,16.38,16.38,330260.0
2016-04-28 09:30:00,16.51,16.52,16.49,16.5,258351.0,16.51,16.52,16.49,16.5,258351.0
2016-04-28 09:35:00,16.51,16.53,16.46,16.49,503598.0,16.51,16.53,16.46,16.49,503598.0
2016-04-28 09:40:00,16.49,16.51,16.48,16.51,140218.0,16.49,16.51,16.48,16.51,140218.0
2016-04-28 09:45:00,16.51,16.51,16.49,16.5,92958.0,16.51,16.51,16.49,16.5,92958.0
2016-04-28 09:50:00,16.5,16.51,16.49,16.51,89395.0,16.5,16.51,16.49,16.51,89395.0
2016-04-28 09:55:00,16.51,16.51,16.49,16.51,37858.0,16.51,16.51,16.49,16.51,37858.0
2016-04-28 10:00:00,16.51,16.52,16.5,16.51,180096.0,16.51,16.52,16.5,16.51,180096.0
2016-04-28 10:05:00,16.51,16.52,16.5,16.52,181858.0,16.51,16.52,16.5,16.52,181858.0
2016-04-28 10:10:00,16.51,16.52,16.49,16.5,114204.0,16.51,16.52,16.49,16.5,114204.0
2016-04-28 10:15:00,16.5,16.52,16.5,16.51,63935.0,16.5,16.52,16.5,16.51,63935.0
2016-04-28 10:20:00,16.51,16.52,16.5,16.52,174522.0,16.51,16.52,16.5,16.52,174522.0
2016-04-28 10:25:00,16.52,16.52,16.5,16.51,55015.0,16.52,16.52,16.5,16.51,55015.0
2016-04-28 10:30:00,16.51,16.51,16.49,16.5,43466.0,16.51,16.51,16.49,16.5,43466.0
2016-04-28 10:35:00,16.5,16.51,16.49,16.51,58177.0,16.5,16.51,16.49,16.51,58177.0
2016-04-28 10:40:00,16.5,16.51,16.5,16.51,25768.0,16.5,16.51,16.5,16.51,25768.0
2016-04-28 10:45:00,16.51,16.52,16.5,16.5,74893.0,16.51,16.52,16.5,16.5,74893.0
2016-04-28 10:50:00,16.5,16.52,16.5,16.51,75811.0,16.5,16.52,16.5,16.51,75811.0
2016-04-28 10:55:00,16.51,16.51,16.49,16.5,90680.0,16.51,16.51,16.49,16.5,90680.0
2016-04-28 11:00:00,16.5,16.55,16.49,16.54,106272.0,16.5,16.55,16.49,16.54,106272.0
2016-04-28 11:05:00,16.55,16.55,16.51,16.53,57418.0,16.55,16.55,16.51,16.53,57418.0
2016-04-28 11:10:00,16.52,16.6,16.51,16.6,412061.0,16.52,16.6,16.51,16.6,412061.0
2016-04-28 11:15:00,16.6,16.63,16.59,16.63,363987.0,16.6,16.63,16.59,16.63,363987.0
2016-04-28 11:20:00,16.63,16.65,16.61,16.61,309466.0,16.63,16.65,16.61,16.61,309466.0
2016-04-28 11:25:00,16.62,16.7,16.61,16.7,326924.0,16.62,16.7,16.61,16.7,326924.0
2016-04-28 11:30:00,16.7,16.75,16.68,16.7,341384.0,16.7,16.75,16.68,16.7,341384.0
2016-04-28 11:35:00,16.69,16.71,16.68,16.7,174778.0,16.69,16.71,16.68,16.7,174778.0
2016-04-28 11:40:00,16.7,16.71,16.68,16.7,208229.0,16.7,16.71,16.68,16.7,208229.0
2016-04-28 11:45:00,16.69,16.72,16.65,16.67,382591.0,16.69,16.72,16.65,16.67,382591.0
2016-04-28 11:50:00,16.67,16.69,16.66,16.68,381075.0,16.67,16.69,16.66,16.68,381075.0
2016-04-28 11:55:00,16.68,16.69,16.67,16.68,102399.0,16.68,16.69,16.67,16.68,102399.0
2016-04-28 12:00:00,16.67,16.7,16.66,16.7,158330.0,16.67,16.7,16.66,16.7,158330.0
2016-04-28 12:05:00,16.7,16.7,16.65,16.67,180391.0,16.7,16.7,16.65,16.67,180391.0
2016-04-28 12:10:00,16.68,16.68,16.65,16.66,42403.0,16.68,16.68,16.65,16.66,42403.0
2016-04-28 12:15:00,16.66,16.69,16.66,16.66,44095.0,16.66,16.69,16.66,16.66,44095.0
2016-04-28 12:20:00,16.66,16.67,16.65,16.66,55609.0,16.66,16.67,16.65,16.66,55609.0
2016-04-28 12:25:00,16.67,16.67,16.64,16.65,68366.0,16.67,16.67,16.64,16.65,68366.0
2016-04-28 12:30:00,16.65,16.66,16.64,16.65,34387.0,16.65,16.66,16.64,16.65,34387.0
2016-04-28 12:35:00,16.66,16.66,16.64,16.65,16748.0,16.66,16.66,16.64,16.65,16748.0
2016-04-28 12:40:00,16.65,16.68,16.64,16.67,66731.0,16.65,16.68,16.64,16.67,66731.0
2016-04-28 12:45:00,16.68,16.68,16.67,16.67,27389.0,16.68,16.68,16.67,16.67,27389.0
2016-04-28 12:50:00,16.68,16.69,16.67,16.69,70537.0,16.68,16.69,16.67,16.69,70537.0
2016-04-28 12:55:00,16.69,16.7,16.68,16.7,57670.0,16.69,16.7,16.68,16.7,57670.0
2016-04-28 13:00:00,16.7,16.72,16.69,16.71,123469.0,16.7,16.72,16.69,16.71,123469.0
2016-04-28 13:05:00,16.7,16.71,16.69,16.7,99684.0,16.7,16.71,16.69,16.7,99684.0
2016-04-28 13:10:00,16.7,16.7,16.67,16.67,252802.0,16.7,16.7,16.67,16.67,252802.0
2016-04-28 13:15:00,16.67,16.68,16.66,16.67,185044.0,16.67,16.68,16.66,16.67,185044.0
2016-04-28 13:20:00,16.67,16.7,16.66,16.69,158833.0,16.67,16.7,16.66,16.69,158833.0
2016-04-28 13:25:00,16.69,16.7,16.66,16.68,196755.0,16.69,16.7,16.66,16.68,196755.0
2016-04-28 13:30:00,16.68,16.69,16.67,16.68,189222.0,16.68,16.69,16.67,16.68,189222.0
2016-04-28 13:35:00,16.68,16.69,16.67,16.69,48135.0,16.68,16.69,16.67,16.69,48135.0
2016-04-28 13:40:00,16.69,16.7,16.68,16.69,47650.0,16.69,16.7,16.68,16.69,47650.0
2016-04-28 13:45:00,16.69,16.71,16.69,16.71,84191.0,16.69,16.71,16.69,16.71,84191.0
2016-04-28 13:50:00,16.71,16.71,16.68,16.7,53925.0,16.71,16.71,16.68,16.7,53925.0
2016-04-28 13:55:00,16.69,16.71,16.69,16.71,365183.0,16.69,16.71,16.69,16.71,365183.0
2016-04-28 14:00:00,16.71,16.71,16.7,16.71,87365.0,16.71,16.71,16.7,16.71,87365.0
2016-04-28 14:05:00,16.71,16.71,16.69,16.7,228023.0,16.71,16.71,16.69,16.7,228023.0
2016-04-28 14:10:00,16.7,16.71,16.68,16.68,275678.0,16.7,16.71,16.68,16.68,275678.0
2016-04-28 14:15:00,16.69,16.69,16.68,16.68,23616.0,16.69,16.69,16.68,16.68,23616.0
2016-04-28 14:20:00,16.68,16.69,16.68,16.69,28370.0,16.68,16.69,16.68,16.69,28370.0
2016-04-28 14:25:00,16.69,16.69,16.68,16.69,28635.0,16.69,16.69,16.68,16.69,28635.0
2016-04-28 14:30:00,16.69,16.71,16.68,16.7,154343.0,16.69,16.71,16.68,16.7,154343.0
2016-04-28 14:35:00,16.7,16.72,16.7,16.71,43303.0,16.7,16.72,16.7,16.71,43303.0
2016-04-28 14:40:00,16.71,16.72,16.71,16.72,52949.0,16.71,16.72,16.71,16.72,52949.0
2016-04-28 14:45:00,16.72,16.74,16.71,16.73,102359.0,16.72,16.74,16.71,16.73,102359.0
2016-04-28 14:50:00,16.74,16.74,16.72,16.72,205876.0,16.74,16.74,16.72,16.72,205876.0
2016-04-28 14:55:00,16.72,16.73,16.71,16.71,116130.0,16.72,16.73,16.71,16.71,116130.0
2016-04-28 15:00:00,16.71,16.73,16.71,16.73,44729.0,16.71,16.73,16.71,16.73,44729.0
2016-04-28 15:05:00,16.72,16.73,16.72,16.73,54574.0,16.72,16.73,16.72,16.73,54574.0
2016-04-28 15:10:00,16.73,16.73,16.72,16.73,53535.0,16.73,16.73,16.72,16.73,53535.0
2016-04-28 15:15:00,16.73,16.73,16.71,16.72,170531.0,16.73,16.73,16.71,16.72,170531.0
2016-04-28 15:20:00,16.71,16.72,16.71,16.72,129423.0,16.71,16.72,16.71,16.72,129423.0
2016-04-28 15:25:00,16.72,16.74,16.71,16.73,206295.0,16.72,16.74,16.71,16.73,206295.0
2016-04-28 15:30:00,16.73,16.74,16.72,16.73,158382.0,16.73,16.74,16.72,16.73,158382.0
2016-04-28 15:35:00,16.73,16.75,16.72,16.75,119468.0,16.73,16.75,16.72,16.75,119468.0
2016-04-28 15:40:00,16.75,16.77,16.74,16.77,246466.0,16.75,16.77,16.74,16.77,246466.0
2016-04-28 15:45:00,16.77,16.8,16.76,16.8,342090.0,16.77,16.8,16.76,16.8,342090.0
2016-04-28 15:50:00,16.79,16.8,16.77,16.77,756274.0,16.79,16.8,16.77,16.77,756274.0
2016-04-28 15:55:00,16.78,16.78,16.75,16.77,704896.0,16.78,16.78,16.75,16.77,704896.0
2016-04-29 09:30:00,16.96,17.0,16.95,17.0,953335.0,16.96,17.0,16.95,17.0,953335.0
2016-04-29 09:35:00,17.0,17.01,16.96,16.98,452958.0,17.0,17.01,16.96,16.98,452958.0
2016-04-29 09:40:00,16.98,17.02,16.97,17.02,425615.0,16.98,17.02,16.97,17.02,425615.0
2016-04-29 09:45:00,17.01,17.05,17.0,17.04,447607.0,17.01,17.05,17.0,17.04,447607.0
2016-04-29 09:50:00,17.04,17.06,16.99,17.0,252669.0,17.04,17.06,16.99,17.0,252669.0
2016-04-29 09:55:00,16.99,17.01,16.93,16.93,839403.0,16.99,17.01,16.93,16.93,839403.0
2016-04-29 10:00:00,16.94,17.0,16.93,16.95,429037.0,16.94,17.0,16.93,16.95,429037.0
2016-04-29 10:05:00,16.95,16.99,16.94,16.96,210179.0,16.95,16.99,16.94,16.96,210179.0
2016-04-29 10:10:00,16.96,16.96,16.94,16.96,170439.0,16.96,16.96,16.94,16.96,170439.0
2016-04-29 10:15:00,16.95,16.98,16.93,16.98,138631.0,16.95,16.98,16.93,16.98,138631.0
2016-04-29 10:20:00,16.99,17.0,16.97,16.98,123919.0,16.99,17.0,16.97,16.98,123919.0
2016-04-29 10:25:00,16.98,17.01,16.98,16.99,176858.0,16.98,17.01,16.98,16.99,176858.0
2016-04-29 10:30:00,16.99,17.01,16.98,16.98,96854.0,16.99,17.01,16.98,16.98,96854.0
2016-04-29 10:35:00,16.99,17.02,16.98,17.02,163698.0,16.99,17.02,16.98,17.02,163698.0
2016-04-29 10:40:00,17.02,17.03,16.97,16.98,138582.0,17.02,17.03,16.97,16.98,138582.0
2016-04-29 10:45:00,16.99,17.02,16.98,17.01,92727.0,16.99,17.02,16.98,17.01,92727.0
2016-04-29 10:50:00,17.01,17.03,17.0,17.03,75881.0,17.01,17.03,17.0,17.03,75881.0
2016-04-29 10:55:00,17.03,17.04,17.01,17.03,166640.0,17.03,17.04,17.01,17.03,166640.0
2016-04-29 11:00:00,17.03,17.03,17.0,17.01,127353.0,17.03,17.03,17.0,17.01,127353.0
2016-04-29 11:05:00,17.01,17.03,17.0,17.03,43507.0,17.01,17.03,17.0,17.03,43507.0
2016-04-29 11:10:00,17.02,17.05,17.02,17.03,290401.0,17.02,17.05,17.02,17.03,290401.0
2016-04-29 11:15:00,17.04,17.08,17.03,17.05,387888.0,17.04,17.08,17.03,17.05,387888.0
2016-04-29 11:20:00,17.06,17.09,17.04,17.05,418939.0,17.06,17.09,17.04,17.05,418939.0
2016-04-29 11:25:00,17.05,17.06,17.01,17.02,443551.0,17.05,17.06,17.01,17.02,443551.0
2016-04-29 11:30:00,17.03,17.04,17.01,17.03,133741.0,17.03,17.04,17.01,17.03,133741.0
2016-04-29 11:35:00,17.03,17.04,17.02,17.03,156137.0,17.03,17.04,17.02,17.03,156137.0
2016-04-29 11:40:00,17.03,17.03,17.0,17.01,117945.0,17.03,17.03,17.0,17.01,117945.0
2016-04-29 11:45:00,17.01,17.02,16.99,17.01,133741.0,17.01,17.02,16.99,17.01,133741.0
2016-04-29 11:50:00,17.0,17.01,16.95,17.0,211955.0,17.0,17.01,16.95,17.0,211955.0
2016-04-29 11:55:00,17.0,17.0,16.97,16.98,61465.0,17.0,17.0,16.97,16.98,61465.0
2016-04-29 12:00:00,16.98,16.99,16.93,16.94,161011.0,16.98,16.99,16.93,16.94,161011.0
2016-04-29 12:05:00,16.94,16.98,16.94,16.97,155999.0,16.94,16.98,16.94,16.97,155999.0
2016-04-29 12:10:00,16.96,16.97,16.95,16.96,68194.0,16.96,16.97,16.95,16.96,68194.0
2016-04-29 12:15:00,16.96,16.98,16.96,16.96,98908.0,16.96,16.98,16.96,16.96,98908.0
2016-04-29 12:20:00,16.96,16.97,16.95,16.97,95328.0,16.96,16.97,16.95,16.97,95328.0
2016-04-29 12:25:00,16.96,16.98,16.96,16.98,134834.0,16.96,16.98,16.96,16.98,134834.0
2016-04-29 12:30:00,16.98,16.99,16.96,16.99,110594.0,16.98,16.99,16.96,16.99,110594.0
2016-04-29 12:35:00,16.99,17.01,16.96,16.97,126949.0,16.99,17.01,16.96,16.97,126949.0
2016-04-29 12:40:00,16.98,16.98,16.97,16.97,28688.0,16.98,16.98,16.97,16.97,28688.0
2016-04-29 12:45:00,16.98,16.98,16.96,16.97,36667.0,16.98,16.98,16.96,16.97,36667.0
2016-04-29 12:50:00,16.96,16.98,16.96,16.97,48055.0,16.96,16.98,16.96,16.97,48055.0
2016-04-29 12:55:00,16.96,16.97,16.93,16.95,145447.0,16.96,16.97,16.93,16.95,145447.0
2016-04-29 13:00:00,16.94,16.95,16.87,16.92,308573.0,16.94,16.95,16.87,16.92,308573.0
2016-04-29 13:05:00,16.91,16.93,16.9,16.9,132805.0,16.91,16.93,16.9,16.9,132805.0
2016-04-29 13:10:00,16.9,16.93,16.87,16.92,87816.0,16.9,16.93,16.87,16.92,87816.0
2016-04-29 13:15:00,16.91,16.94,16.91,16.93,32051.0,16.91,16.94,16.91,16.93,32051.0
2016-04-29 13:20:00,16.93,16.93,16.87,16.93,228641.0,16.93,16.93,16.87,16.93,228641.0
2016-04-29 13:25:00,16.92,16.93,16.88,16.89,133207.0,16.92,16.93,16.88,16.89,133207.0
2016-04-29 13:30:00,16.89,16.9,16.89,16.89,47667.0,16.89,16.9,16.89,16.89,47667.0
2016-04-29 13:35:00,16.9,16.92,16.89,16.91,69238.0,16.9,16.92,16.89,16.91,69238.0
2016-04-29 13:40:00,16.9,16.93,16.9,16.92,49043.0,16.9,16.93,16.9,16.92,49043.0
2016-04-29 13:45:00,16.91,16.92,16.88,16.92,58294.0,16.91,16.92,16.88,16.92,58294.0
2016-04-29 13:50:00,16.92,16.93,16.91,16.91,86787.0,16.92,16.93,16.91,16.91,86787.0
2016-04-29 13:55:00,16.91,16.92,16.9,16.92,52684.0,16.91,16.92,16.9,16.92,52684.0
2016-04-29 14:00:00,16.91,16.92,16.9,16.91,32169.0,16.91,16.92,16.9,16.91,32169.0
2016-04-29 14:05:00,16.92,16.94,16.91,16.93,77937.0,16.92,16.94,16.91,16.93,77937.0
2016-04-29 14:10:00,16.93,16.94,16.92,16.93,48616.0,16.93,16.94,16.92,16.93,48616.0
2016-04-29 14:15:00,16.93,16.95,16.92,16.94,90506.0,16.93,16.95,16.92,16.94,90506.0
2016-04-29 14:20:00,16.94,16.96,16.91,16.95,161323.0,16.94,16.96,16.91,16.95,161323.0
2016-04-29 14:25:00,16.95,16.95,16.93,16.94,65419.0,16.95,16.95,16.93,16.94,65419.0
2016-04-29 14:30:00,16.95,16.95,16.92,16.92,177006.0,16.95,16.95,16.92,16.92,177006.0
2016-04-29 14:35:00,16.92,16.93,16.9,16.92,128195.0,16.92,16.93,16.9,16.92,128195.0
2016-04-29 14:40:00,16.92,16.93,16.91,16.93,42834.0,16.92,16.93,16.91,16.93,42834.0
2016-04-29 14:45:00,16.92,16.94,16.92,16.93,57087.0,16.92,16.94,16.92,16.93,57087.0
2016-04-29 14:50:00,16.93,16.95,16.92,16.94,196521.0,16.93,16.95,16.92,16.94,196521.0
2016-04-29 14:55:00,16.94,16.96,16.93,16.95,150436.0,16.94,16.96,16.93,16.95,150436.0
2016-04-29 15:00:00,16.96,16.96,16.94,16.95,66071.0,16.96,16.96,16.94,16.95,66071.0
2016-04-29 15:05:00,16.96,16.98,16.95,16.96,78346.0,16.96,16.98,16.95,16.96,78346.0
2016-04-29 15:10:00,16.97,16.98,16.96,16.98,136511.0,16.97,16.98,16.96,16.98,136511.0
2016-04-29 15:15:00,16.98,16.98,16.97,16.98,50874.0,16.98,16.98,16.97,16.98,50874.0
2016-04-29 15:20:00,16.98,16.98,16.97,16.97,62940.0,16.98,16.98,16.97,16.97,62940.0
2016-04-29 15:25:00,16.98,16.99,16.97,16.99,149623.0,16.98,16.99,16.97,16.99,149623.0
2016-04-29 15:30:00,16.99,17.0,16.98,16.98,239323.0,16.99,17.0,16.98,16.98,239323.0
2016-04-29 15:35:00,16.98,16.99,16.97,16.97,293851.0,16.98,16.99,16.97,16.97,293851.0
2016-04-29 15:40:00,16.98,16.98,16.96,16.97,258048.0,16.98,16.98,16.96,16.97,258048.0
2016-04-29 15:45:00,16.98,16.98,16.97,16.98,145018.0,16.98,16.98,16.97,16.98,145018.0
2016-04-29 15:50:00,16.98,16.98,16.97,16.98,300484.0,16.98,16.98,16.97,16.98,300484.0
2016-04-29 15:55:00,16.98,16.98,16.97,16.98,458202.0,16.98,16.98,16.97,16.98,458202.0
2016-05-02 09:30:00,16.94,16.95,16.88,16.88,448463.0,16.94,16.95,16.88,16.88,448463.0
2016-05-02 09:35:00,16.88,16.92,16.86,16.91,324901.0,16.88,16.92,16.86,16.91,324901.0
2016-05-02 09:40:00,16.9,16.91,16.86,16.87,155201.0,16.9,16.91,16.86,16.87,155201.0
2016-05-02 09:45:00,16.87,16.91,16.86,16.89,650425.0,16.87,16.91,16.86,16.89,650425.0
2016-05-02 09:50:00,16.89,16.94,16.88,16.93,154919.0,16.89,16.94,16.88,16.93,154919.0
2016-05-02 09:55:00,16.93,16.94,16.91,16.92,88053.0,16.93,16.94,16.91,16.92,88053.0
2016-05-02 10:00:00,16.91,16.95,16.88,16.89,270216.0,16.91,16.95,16.88,16.89,270216.0
2016-05-02 10:05:00,16.9,16.9,16.75,16.78,739054.0,16.9,16.9,16.75,16.78,739054.0
2016-05-02 10:10:00,16.78,16.85,16.78,16.83,194783.0,16.78,16.85,16.78,16.83,194783.0
2016-05-02 10:15:00,16.82,16.83,16.69,16.76,1141111.0,16.82,16.83,16.69,16.76,1141111.0
2016-05-02 10:20:00,16.76,16.76,16.74,16.75,232806.0,16.76,16.76,16.74,16.75,232806.0
2016-05-02 10:25:00,16.75,16.81,16.73,16.79,248550.0,16.75,16.81,16.73,16.79,248550.0
2016-05-02 10:30:00,16.79,16.81,16.78,16.8,255645.0,16.79,16.81,16.78,16.8,255645.0
2016-05-02 10:35:00,16.8,16.83,16.8,16.82,84953.0,16.8,16.83,16.8,16.82,84953.0
2016-05-02 10:40:00,16.83,16.84,16.82,16.84,99598.0,16.83,16.84,16.82,16.84,99598.0
2016-05-02 10:45:00,16.83,16.85,16.81,16.82,121998.0,16.83,16.85,16.81,16.82,121998.0
2016-05-02 10:50:00,16.82,16.83,16.79,16.81,121257.0,16.82,16.83,16.79,16.81,121257.0
2016-05-02 10:55:00,16.82,16.86,16.82,16.84,103124.0,16.82,16.86,16.82,16.84,103124.0
2016-05-02 11:00:00,16.85,16.89,16.84,16.88,149726.0,16.85,16.89,16.84,16.88,149726.0
2016-05-02 11:05:00,16.88,16.88,16.85,16.87,105118.0,16.88,16.88,16.85,16.87,105118.0
2016-05-02 11:10:00,16.87,16.87,16.84,16.84,64312.0,16.87,16.87,16.84,16.84,64312.0
2016-05-02 11:15:00,16.85,16.86,16.82,16.83,50037.0,16.85,16.86,16.82,16.83,50037.0
2016-05-02 11:20:00,16.83,16.86,16.83,16.85,34575.0,16.83,16.86,16.83,16.85,34575.0
2016-05-02 11:25:00,16.86,16.89,16.85,16.87,153115.0,16.86,16.89,16.85,16.87,153115.0
2016-05-02 11:30:00,16.86,16.88,16.84,16.86,104779.0,16.86,16.88,16.84,16.86,104779.0
2016-05-02 11:35:00,16.86,16.87,16.85,16.87,55084.0,16.86,16.87,16.85,16.87,55084.0
2016-05-02 11:40:00,16.87,16.9,16.86,16.89,122361.0,16.87,16.9,16.86,16.89,122361.0
2016-05-02 11:45:00,16.89,16.89,16.86,16.87,139417.0,16.89,16.89,16.86,16.87,139417.0
2016-05-02 11:50:00,16.87,16.89,16.86,16.87,58901.0,16.87,16.89,16.86,16.87,58901.0
2016-05-02 11:55:00,16.87,16.88,16.83,16.85,82834.0,16.87,16.88,16.83,16.85,82834.0
2016-05-02 12:00:00,16.85,16.85,16.83,16.84,59149.0,16.85,16.85,16.83,16.84,59149.0
2016-05-02 12:05:00,16.84,16.86,16.83,16.85,29184.0,16.84,16.86,16.83,16.85,29184.0
2016-05-02 12:10:00,16.85,16.86,16.84,16.84,18311.0,16.85,16.86,16.84,16.84,18311.0
2016-05-02 12:15:00,16.85,16.85,16.83,16.84,84322.0,16.85,16.85,16.83,16.84,84322.0
2016-05-02 12:20:00,16.84,16.84,16.79,16.79,84085.0,16.84,16.84,16.79,16.79,84085.0
2016-05-02 12:25:00,16.8,16.8,16.73,16.73,347185.0,16.8,16.8,16.73,16.73,347185.0
2016-05-02 12:30:00,16.74,16.75,16.72,16.74,150080.0,16.74,16.75,16.72,16.74,150080.0
2016-05-02 12:35:00,16.74,16.77,16.72,16.77,68285.0,16.74,16.77,16.72,16.77,68285.0
2016-05-02 12:40:00,16.77,16.79,16.75,16.75,61712.0,16.77,16.79,16.75,16.75,61712.0
2016-05-02 12:45:00,16.75,16.77,16.74,16.77,39006.0,16.75,16.77,16.74,16.77,39006.0
2016-05-02 12:50:00,16.77,16.81,16.76,16.79,130719.0,16.77,16.81,16.76,16.79,130719.0
2016-05-02 12:55:00,16.79,16.8,16.78,16.78,46637.0,16.79,16.8,16.78,16.78,46637.0
2016-05-02 13:00:00,16.79,16.81,16.77,16.81,131723.0,16.79,16.81,16.77,16.81,131723.0
2016-05-02 13:05:00,16.8,16.81,16.76,16.77,36993.0,16.8,16.81,16.76,16.77,36993.0
2016-05-02 13:10:00,16.77,16.79,16.76,16.77,71277.0,16.77,16.79,16.76,16.77,71277.0
2016-05-02 13:15:00,16.78,16.79,16.77,16.79,57134.0,16.78,16.79,16.77,16.79,57134.0
2016-05-02 13:20:00,16.79,16.79,16.75,16.78,102346.0,16.79,16.79,16.75,16.78,102346.0
2016-05-02 13:25:00,16.78,16.79,16.77,16.78,47307.0,16.78,16.79,16.77,16.78,47307.0
2016-05-02 13:30:00,16.79,16.79,16.75,16.75,52280.0,16.79,16.79,16.75,16.75,52280.0
2016-05-02 13:35:00,16.75,16.76,16.74,16.75,49174.0,16.75,16.76,16.74,16.75,49174.0
2016-05-02 13:40:00,16.75,16.75,16.73,16.74,145150.0,16.75,16.75,16.73,16.74,145150.0
2016-05-02 13:45:00,16.73,16.74,16.73,16.73,24838.0,16.73,16.74,16.73,16.73,24838.0
2016-05-02 13:50:00,16.73,16.73,16.71,16.73,52626.0,16.73,16.73,16.71,16.73,52626.0
2016-05-02 13:55:00,16.72,16.73,16.64,16.65,289499.0,16.72,16.73,16.64,16.65,289499.0
2016-05-02 14:00:00,16.64,16.66,16.64,16.64,139465.0,16.64,16.66,16.64,16.64,139465.0
2016-05-02 14:05:00,16.65,16.65,16.63,16.65,113936.0,16.65,16.65,16.63,16.65,113936.0
2016-05-02 14:10:00,16.66,16.66,16.63,16.64,131953.0,16.66,16.66,16.63,16.64,131953.0
2016-05-02 14:15:00,16.64,16.67,16.63,16.66,179175.0,16.64,16.67,16.63,16.66,179175.0
2016-05-02 14:20:00,16.65,16.69,16.65,16.66,159061.0,16.65,16.69,16.65,16.66,159061.0
2016-05-02 14:25:00,16.67,16.67,16.65,16.66,123409.0,16.67,16.67,16.65,16.66,123409.0
2016-05-02 14:30:00,16.67,16.67,16.63,16.66,98143.0,16.67,16.67,16.63,16.66,98143.0
2016-05-02 14:35:00,16.65,16.67,16.65,16.67,124354.0,16.65,16.67,16.65,16.67,124354.0
2016-05-02 14:40:00,16.67,16.67,16.65,16.66,107830.0,16.67,16.67,16.65,16.66,107830.0
2016-05-02 14:45:00,16.67,16.67,16.65,16.65,32218.0,16.67,16.67,16.65,16.65,32218.0
2016-05-02 14:50:00,16.66,16.67,16.65,16.67,52227.0,16.66,16.67,16.65,16.67,52227.0
2016-05-02 14:55:00,16.66,16.67,16.65,16.66,48740.0,16.66,16.67,16.65,16.66,48740.0
2016-05-02 15:00:00,16.66,16.66,16.64,16.64,88895.0,16.66,16.66,16.64,16.64,88895.0
2016-05-02 15:05:00,16.65,16.65,16.64,16.65,36684.0,16.65,16.65,16.64,16.65,36684.0
2016-05-02 15:10:00,16.65,16.67,16.64,16.66,151659.0,16.65,16.67,16.64,16.66,151659.0
2016-05-02 15:15:00,16.66,16.67,16.65,16.66,90049.0,16.66,16.67,16.65,16.66,90049.0
2016-05-02 15:20:00,16.67,16.67,16.66,16.66,79527.0,16.67,16.67,16.66,16.66,79527.0
2016-05-02 15:25:00,16.66,16.67,16.65,16.66,120789.0,16.66,16.67,16.65,16.66,120789.0
2016-05-02 15:30:00,16.66,16.68,16.66,16.67,93161.0,16.66,16.68,16.66,16.67,93161.0
2016-05-02 15:35:00,16.68,16.68,16.66,16.66,250722.0,16.68,16.68,16.66,16.66,250722.0
2016-05-02 15:40:00,16.66,16.67,16.65,16.65,143145.0,16.66,16.67,16.65,16.65,143145.0
2016-05-02 15:45:00,16.66,16.66,16.64,16.64,172636.0,16.66,16.66,16.64,16.64,172636.0
2016-05-02 15:50:00,16.64,16.66,16.64,16.66,367382.0,16.64,16.66,16.64,16.66,367382.0
2016-05-02 15:55:00,16.66,16.66,16.64,16.64,553194.0,16.66,16.66,16.64,16.64,553194.0
2016-05-03 09:30:00,16.75,16.75,16.67,16.68,388607.0,16.75,16.75,16.67,16.68,388607.0
2016-05-03 09:35:00,16.68,16.7,16.66,16.69,114930.0,16.68,16.7,16.66,16.69,114930.0
2016-05-03 09:40:00,16.69,16.72,16.68,16.71,120532.0,16.69,16.72,16.68,16.71,120532.0
2016-05-03 09:45:00,16.7,16.73,16.68,16.7,101492.0,16.7,16.73,16.68,16.7,101492.0
2016-05-03 09:50:00,16.71,16.72,16.67,16.67,120778.0,16.71,16.72,16.67,16.67,120778.0
2016-05-03 09:55:00,16.67,16.68,16.65,16.66,263169.0,16.67,16.68,16.65,16.66,263169.0
2016-05-03 10:00:00,16.67,16.68,16.62,16.67,146663.0,16.67,16.68,16.62,16.67,146663.0
2016-05-03 10:05:00,16.67,16.67,16.62,16.63,203689.0,16.67,16.67,16.62,16.63,203689.0
2016-05-03 10:10:00,16.63,16.63,16.58,16.58,364686.0,16.63,16.63,16.58,16.58,364686.0
2016-05-03 10:15:00,16.59,16.61,16.56,16.6,197742.0,16.59,16.61,16.56,16.6,197742.0
2016-05-03 10:20:00,16.6,16.62,16.58,16.58,157947.0,16.6,16.62,16.58,16.58,157947.0
2016-05-03 10:25:00,16.59,16.59,16.53,16.57,817147.0,16.59,16.59,16.53,16.57,817147.0
2016-05-03 10:30:00,16.57,16.58,16.5,16.51,635558.0,16.57,16.58,16.5,16.51,635558.0
2016-05-03 10:35:00,16.5,16.53,16.48,16.51,433759.0,16.5,16.53,16.48,16.51,433759.0
2016-05-03 10:40:00,16.5,16.54,16.49,16.53,266459.0,16.5,16.54,16.49,16.53,266459.0
2016-05-03 10:45:00,16.54,16.57,16.52,16.56,647143.0,16.54,16.57,16.52,16.56,647143.0
2016-05-03 10:50:00,16.55,16.58,16.53,16.54,211744.0,16.55,16.58,16.53,16.54,211744.0
2016-05-03 10:55:00,16.54,16.56,16.51,16.52,123712.0,16.54,16.56,16.51,16.52,123712.0
2016-05-03 11:00:00,16.52,16.52,16.49,16.51,161402.0,16.52,16.52,16.49,16.51,161402.0
2016-05-03 11:05:00,16.51,16.52,16.49,16.52,70213.0,16.51,16.52,16.49,16.52,70213.0
2016-05-03 11:10:00,16.52,16.56,16.51,16.55,232876.0,16.52,16.56,16.51,16.55,232876.0
2016-05-03 11:15:00,16.55,16.55,16.53,16.55,111064.0,16.55,16.55,16.53,16.55,111064.0
2016-05-03 11:20:00,16.55,16.55,16.53,16.54,87467.0,16.55,16.55,16.53,16.54,87467.0
2016-05-03 11:25:00,16.54,16.54,16.51,16.54,168591.0,16.54,16.54,16.51,16.54,168591.0
2016-05-03 11:30:00,16.53,16.56,16.53,16.55,57502.0,16.53,16.56,16.53,16.55,57502.0
2016-05-03 11:35:00,16.55,16.56,16.53,16.55,64922.0,16.55,16.56,16.53,16.55,64922.0
2016-05-03 11:40:00,16.55,16.56,16.54,16.55,54549.0,16.55,16.56,16.54,16.55,54549.0
2016-05-03 11:45:00,16.55,16.56,16.54,16.54,42275.0,16.55,16.56,16.54,16.54,42275.0
2016-05-03 11:50:00,16.55,16.55,16.54,16.55,44653.0,16.55,16.55,16.54,16.55,44653.0
2016-05-03 11:55:00,16.55,16.55,16.52,16.52,88462.0,16.55,16.55,16.52,16.52,88462.0
2016-05-03 12:00:00,16.52,16.53,16.51,16.53,64218.0,16.52,16.53,16.51,16.53,64218.0
2016-05-03 12:05:00,16.52,16.54,16.52,16.53,52562.0,16.52,16.54,16.52,16.53,52562.0
2016-05-03 12:10:00,16.53,16.55,16.53,16.55,116594.0,16.53,16.55,16.53,16.55,116594.0
2016-05-03 12:15:00,16.55,16.55,16.52,16.53,67863.0,16.55,16.55,16.52,16.53,67863.0
2016-05-03 12:20:00,16.52,16.55,16.52,16.54,130792.0,16.52,16.55,16.52,16.54,130792.0
2016-05-03 12:25:00,16.55,16.55,16.53,16.53,32455.0,16.55,16.55,16.53,16.53,32455.0
2016-05-03 12:30:00,16.54,16.55,16.53,16.54,39514.0,16.54,16.55,16.53,16.54,39514.0
2016-05-03 12:35:00,16.54,16.55,16.53,16.54,112448.0,16.54,16.55,16.53,16.54,112448.0
2016-05-03 12:40:00,16.54,16.55,16.54,16.55,23421.0,16.54,16.55,16.54,16.55,23421.0
2016-05-03 12:45:00,16.54,16.55,16.54,16.55,14799.0,16.54,16.55,16.54,16.55,14799.0
2016-05-03 12:50:00,16.55,16.56,16.54,16.56,68035.0,16.55,16.56,16.54,16.56,68035.0
2016-05-03 12:55:00,16.56,16.57,16.55,16.57,76421.0,16.56,16.57,16.55,16.57,76421.0
2016-05-03 13:00:00,16.57,16.59,16.56,16.59,49617.0,16.57,16.59,16.56,16.59,49617.0
2016-05-03 13:05:00,16.59,16.6,16.58,16.59,34172.0,16.59,16.6,16.58,16.59,34172.0
2016-05-03 13:10:00,16.59,16.62,16.57,16.6,234959.0,16.59,16.62,16.57,16.6,234959.0
2016-05-03 13:15:00,16.6,16.63,16.59,16.63,51175.0,16.6,16.63,16.59,16.63,51175.0
2016-05-03 13:20:00,16.63,16.64,16.59,16.6,180524.0,16.63,16.64,16.59,16.6,180524.0
2016-05-03 13:25:00,16.6,16.63,16.6,16.62,65273.0,16.6,16.63,16.6,16.62,65273.0
2016-05-03 13:30:00,16.62,16.63,16.61,16.61,33284.0,16.62,16.63,16.61,16.61,33284.0
2016-05-03 13:35:00,16.62,16.62,16.61,16.62,33094.0,16.62,16.62,16.61,16.62,33094.0
2016-05-03 13:40:00,16.62,16.62,16.6,16.61,45423.0,16.62,16.62,16.6,16.61,45423.0
2016-05-03 13:45:00,16.61,16.61,16.59,16.6,51334.0,16.61,16.61,16.59,16.6,51334.0
2016-05-03 13:50:00,16.6,16.61,16.57,16.58,58969.0,16.6,16.61,16.57,16.58,58969.0
2016-05-03 13:55:00,16.57,16.58,16.57,16.57,81653.0,16.57,16.58,16.57,16.57,81653.0
2016-05-03 14:00:00,16.57,16.58,16.57,16.57,20445.0,16.57,16.58,16.57,16.57,20445.0
2016-05-03 14:05:00,16.57,16.6,16.57,16.59,44471.0,16.57,16.6,16.57,16.59,44471.0
2016-05-03 14:10:00,16.59,16.59,16.58,16.58,37411.0,16.59,16.59,16.58,16.58,37411.0
2016-05-03 14:15:00,16.59,16.59,16.57,16.57,25661.0,16.59,16.59,16.57,16.57,25661.0
2016-05-03 14:20:00,16.57,16.59,16.57,16.58,45013.0,16.57,16.59,16.57,16.58,45013.0
2016-05-03 14:25:00,16.58,16.58,16.56,16.57,59698.0,16.58,16.58,16.56,16.57,59698.0
2016-05-03 14:30:00,16.57,16.58,16.57,16.57,11131.0,16.57,16.58,16.57,16.57,11131.0
2016-05-03 14:35:00,16.57,16.58,16.56,16.56,28256.0,16.57,16.58,16.56,16.56,28256.0
2016-05-03 14:40:00,16.56,16.58,16.56,16.57,26819.0,16.56,16.58,16.56,16.57,26819.0
2016-05-03 14:45:00,16.57,16.58,16.57,16.57,17459.0,16.57,16.58,16.57,16.57,17459.0
2016-05-03 14:50:00,16.57,16.58,16.57,16.57,15915.0,16.57,16.58,16.57,16.57,15915.0
2016-05-03 14:55:00,16.57,16.58,16.57,16.57,19005.0,16.57,16.58,16.57,16.57,19005.0
2016-05-03 15:00:00,16.57,16.58,16.56,16.57,31411.0,16.57,16.58,16.56,16.57,31411.0
2016-05-03 15:05:00,16.57,16.58,16.56,16.58,28249.0,16.57,16.58,16.56,16.58,28249.0
2016-05-03 15:10:00,16.57,16.58,16.57,16.57,18196.0,16.57,16.58,16.57,16.57,18196.0
2016-05-03 15:15:00,16.57,16.58,16.57,16.58,23749.0,16.57,16.58,16.57,16.58,23749.0
2016-05-03 15:20:00,16.58,16.58,16.57,16.57,74605.0,16.58,16.58,16.57,16.57,74605.0
2016-05-03 15:25:00,16.58,16.58,16.57,16.58,19785.0,16.58,16.58,16.57,16.58,19785.0
2016-05-03 15:30:00,16.57,16.58,16.57,16.58,49517.0,16.57,16.58,16.57,16.58,49517.0
2016-05-03 15:35:00,16.57,16.58,16.57,16.57,66280.0,16.57,16.58,16.57,16.57,66280.0
2016-05-03 15:40:00,16.57,16.57,16.56,16.56,52791.0,16.57,16.57,16.56,16.56,52791.0
2016-05-03 15:45:00,16.57,16.57,16.56,16.57,45511.0,16.57,16.57,16.56,16.57,45511.0
2016-05-03 15:50:00,16.57,16.58,16.56,16.57,201558.0,16.57,16.58,16.56,16.57,201558.0
2016-05-03 15:55:00,16.57,16.58,16.57,16.58,234980.0,16.57,16.58,16.57,16.58,234980.0
2016-05-04 09:30:00,16.53,16.58,16.51,16.57,317599.0,16.53,16.58,16.51,16.57,317599.0
2016-05-04 09:35:00,16.57,16.61,16.56,16.57,170810.0,16.57,16.61,16.56,16.57,170810.0
2016-05-04 09:40:00,16.57,16.6,16.56,16.59,104975.0,16.57,16.6,16.56,16.59,104975.0
2016-05-04 09:45:00,16.59,16.59,16.55,16.56,110870.0,16.59,16.59,16.55,16.56,110870.0
2016-05-04 09:50:00,16.57,16.57,16.55,16.55,119920.0,16.57,16.57,16.55,16.55,119920.0
2016-05-04 09:55:00,16.55,16.56,16.54,16.55,42550.0,16.55,16.56,16.54,16.55,42550.0
2016-05-04 10:00:00,16.55,16.55,16.48,16.51,294965.0,16.55,16.55,16.48,16.51,294965.0
2016-05-04 10:05:00,16.52,16.54,16.48,16.51,114351.0,16.52,16.54,16.48,16.51,114351.0
2016-05-04 10:10:00,16.51,16.51,16.49,16.49,276994.0,16.51,16.51,16.49,16.49,276994.0
2016-05-04 10:15:00,16.5,16.52,16.48,16.5,152282.0,16.5,16.52,16.48,16.5,152282.0
2016-05-04 10:20:00,16.5,16.53,16.49,16.52,214881.0,16.5,16.53,16.49,16.52,214881.0
2016-05-04 10:25:00,16.52,16.54,16.51,16.54,131927.0,16.52,16.54,16.51,16.54,131927.0
2016-05-04 10:30:00,16.54,16.54,16.51,16.53,39758.0,16.54,16.54,16.51,16.53,39758.0
2016-05-04 10:35:00,16.53,16.54,16.51,16.52,63541.0,16.53,16.54,16.51,16.52,63541.0
2016-05-04 10:40:00,16.53,16.54,16.5,16.51,76752.0,16.53,16.54,16.5,16.51,76752.0
2016-05-04 10:45:00,16.51,16.52,16.47,16.48,128933.0,16.51,16.52,16.47,16.48,128933.0
2016-05-04 10:50:00,16.48,16.5,16.47,16.49,111326.0,16.48,16.5,16.47,16.49,111326.0
2016-05-04 10:55:00,16.49,16.52,16.48,16.51,286944.0,16.49,16.52,16.48,16.51,286944.0
2016-05-04 11:00:00,16.51,16.52,16.5,16.51,38317.0,16.51,16.52,16.5,16.51,38317.0
2016-05-04 11:05:00,16.5,16.52,16.5,16.5,139001.0,16.5,16.52,16.5,16.5,139001.0
2016-05-04 11:10:00,16.51,16.52,16.5,16.51,80849.0,16.51,16.52,16.5,16.51,80849.0
2016-05-04 11:15:00,16.51,16.51,16.48,16.49,127941.0,16.51,16.51,16.48,16.49,127941.0
2016-05-04 11:20:00,16.5,16.51,16.49,16.5,61171.0,16.5,16.51,16.49,16.5,61171.0
2016-05-04 11:25:00,16.5,16.53,16.49,16.51,106933.0,16.5,16.53,16.49,16.51,106933.0
2016-05-04 11:30:00,16.51,16.52,16.5,16.51,57898.0,16.51,16.52,16.5,16.51,57898.0
2016-05-04 11:35:00,16.51,16.51,16.5,16.5,55201.0,16.51,16.51,16.5,16.5,55201.0
2016-05-04 11:40:00,16.49,16.5,16.47,16.47,49704.0,16.49,16.5,16.47,16.47,49704.0
2016-05-04 11:45:00,16.47,16.48,16.45,16.47,191160.0,16.47,16.48,16.45,16.47,191160.0
2016-05-04 11:50:00,16.47,16.47,16.43,16.45,135590.0,16.47,16.47,16.43,16.45,135590.0
2016-05-04 11:55:00,16.46,16.47,16.45,16.46,55325.0,16.46,16.47,16.45,16.46,55325.0
2016-05-04 12:00:00,16.45,16.49,16.45,16.48,141836.0,16.45,16.49,16.45,16.48,141836.0
2016-05-04 12:05:00,16.48,16.5,16.47,16.48,68503.0,16.48,16.5,16.47,16.48,68503.0
2016-05-04 12:10:00,16.48,16.49,16.48,16.48,18965.0,16.48,16.49,16.48,16.48,18965.0
2016-05-04 12:15:00,16.49,16.5,16.48,16.49,67171.0,16.49,16.5,16.48,16.49,67171.0
2016-05-04 12:20:00,16.49,16.5,16.47,16.48,110186.0,16.49,16.5,16.47,16.48,110186.0
2016-05-04 12:25:00,16.47,16.49,16.47,16.48,62176.0,16.47,16.49,16.47,16.48,62176.0
2016-05-04 12:30:00,16.48,16.49,16.47,16.48,32991.0,16.48,16.49,16.47,16.48,32991.0
2016-05-04 12:35:00,16.48,16.49,16.47,16.47,68541.0,16.48,16.49,16.47,16.47,68541.0
2016-05-04 12:40:00,16.48,16.49,16.47,16.48,27753.0,16.48,16.49,16.47,16.48,27753.0
2016-05-04 12:45:00,16.47,16.48,16.47,16.48,23350.0,16.47,16.48,16.47,16.48,23350.0
2016-05-04 12:50:00,16.48,16.48,16.46,16.46,163031.0,16.48,16.48,16.46,16.46,163031.0
2016-05-04 12:55:00,16.46,16.47,16.46,16.46,53185.0,16.46,16.47,16.46,16.46,53185.0
2016-05-04 13:00:00,16.46,16.47,16.44,16.45,93044.0,16.46,16.47,16.44,16.45,93044.0
2016-05-04 13:05:00,16.45,16.45,16.42,16.42,178391.0,16.45,16.45,16.42,16.42,178391.0
2016-05-04 13:10:00,16.43,16.43,16.4,16.41,329604.0,16.43,16.43,16.4,16.41,329604.0
2016-05-04 13:15:00,16.42,16.44,16.41,16.43,94591.0,16.42,16.44,16.41,16.43,94591.0
2016-05-04 13:20:00,16.44,16.44,16.4,16.41,152257.0,16.44,16.44,16.4,16.41,152257.0
2016-05-04 13:25:00,16.41,16.42,16.4,16.41,56567.0,16.41,16.42,16.4,16.41,56567.0
2016-05-04 13:30:00,16.41,16.42,16.39,16.41,71079.0,16.41,16.42,16.39,16.41,71079.0
2016-05-04 13:35:00,16.41,16.42,16.4,16.41,33894.0,16.41,16.42,16.4,16.41,33894.0
2016-05-04 13:40:00,16.42,16.42,16.41,16.41,79016.0,16.42,16.42,16.41,16.41,79016.0
2016-05-04 13:45:00,16.41,16.42,16.4,16.41,83304.0,16.41,16.42,16.4,16.41,83304.0
2016-05-04 13:50:00,16.41,16.43,16.4,16.42,167694.0,16.41,16.43,16.4,16.42,167694.0
2016-05-04 13:55:00,16.41,16.42,16.4,16.41,99523.0,16.41,16.42,16.4,16.41,99523.0
2016-05-04 14:00:00,16.4,16.41,16.4,16.4,22445.0,16.4,16.41,16.4,16.4,22445.0
2016-05-04 14:05:00,16.4,16.41,16.4,16.41,73248.0,16.4,16.41,16.4,16.41,73248.0
2016-05-04 14:10:00,16.4,16.41,16.39,16.41,58171.0,16.4,16.41,16.39,16.41,58171.0
2016-05-04 14:15:00,16.4,16.42,16.4,16.41,51011.0,16.4,16.42,16.4,16.41,51011.0
2016-05-04 14:20:00,16.41,16.42,16.41,16.42,29977.0,16.41,16.42,16.41,16.42,29977.0
2016-05-04 14:25:00,16.42,16.42,16.41,16.42,62962.0,16.42,16.42,16.41,16.42,62962.0
2016-05-04 14:30:00,16.41,16.44,16.41,16.44,103236.0,16.41,16.44,16.41,16.44,103236.0
2016-05-04 14:35:00,16.44,16.45,16.43,16.44,39710.0,16.44,16.45,16.43,16.44,39710.0
2016-05-04 14:40:00,16.45,16.47,16.43,16.47,104148.0,16.45,16.47,16.43,16.47,104148.0
2016-05-04 14:45:00,16.47,16.48,16.46,16.46,70761.0,16.47,16.48,16.46,16.46,70761.0
2016-05-04 14:50:00,16.46,16.47,16.46,16.47,37195.0,16.46,16.47,16.46,16.47,37195.0
2016-05-04 14:55:00,16.47,16.49,16.47,16.49,98323.0,16.47,16.49,16.47,16.49,98323.0
2016-05-04 15:00:00,16.5,16.51,16.49,16.51,96600.0,16.5,16.51,16.49,16.51,96600.0
2016-05-04 15:05:00,16.51,16.51,16.5,16.5,23577.0,16.51,16.51,16.5,16.5,23577.0
2016-05-04 15:10:00,16.51,16.52,16.5,16.52,67356.0,16.51,16.52,16.5,16.52,67356.0
2016-05-04 15:15:00,16.52,16.52,16.5,16.51,41996.0,16.52,16.52,16.5,16.51,41996.0
2016-05-04 15:20:00,16.51,16.52,16.5,16.51,29396.0,16.51,16.52,16.5,16.51,29396.0
2016-05-04 15:25:00,16.51,16.51,16.5,16.51,41699.0,16.51,16.51,16.5,16.51,41699.0
2016-05-04 15:30:00,16.5,16.51,16.5,16.5,39234.0,16.5,16.51,16.5,16.5,39234.0
2016-05-04 15:35:00,16.51,16.51,16.5,16.5,44367.0,16.51,16.51,16.5,16.5,44367.0
2016-05-04 15:40:00,16.51,16.51,16.5,16.5,32935.0,16.51,16.51,16.5,16.5,32935.0
2016-05-04 15:45:00,16.5,16.51,16.5,16.51,49948.0,16.5,16.51,16.5,16.51,49948.0
2016-05-04 15:50:00,16.51,16.51,16.5,16.51,62953.0,16.51,16.51,16.5,16.51,62953.0
2016-05-04 15:55:00,16.51,16.51,16.49,16.5,523088.0,16.51,16.51,16.49,16.5,523088.0
2016-05-05 09:30:00,16.73,16.75,16.7,16.71,366220.0,16.73,16.75,16.7,16.71,366220.0
2016-05-05 09:35:00,16.72,16.73,16.67,16.71,260559.0,16.72,16.73,16.67,16.71,260559.0
2016-05-05 09:40:00,16.71,16.72,16.67,16.68,162373.0,16.71,16.72,16.67,16.68,162373.0
2016-05-05 09:45:00,16.67,16.7,16.66,16.7,178134.0,16.67,16.7,16.66,16.7,178134.0
2016-05-05 09:50:00,16.69,16.72,16.68,16.71,90703.0,16.69,16.72,16.68,16.71,90703.0
2016-05-05 09:55:00,16.7,16.71,16.65,16.67,185962.0,16.7,16.71,16.65,16.67,185962.0
2016-05-05 10:00:00,16.66,16.69,16.64,16.69,101763.0,16.66,16.69,16.64,16.69,101763.0
2016-05-05 10:05:00,16.69,16.7,16.68,16.7,116754.0,16.69,16.7,16.68,16.7,116754.0
2016-05-05 10:10:00,16.7,16.7,16.68,16.7,33628.0,16.7,16.7,16.68,16.7,33628.0
2016-05-05 10:15:00,16.7,16.7,16.68,16.69,97256.0,16.7,16.7,16.68,16.69,97256.0
2016-05-05 10:20:00,16.69,16.7,16.68,16.69,64006.0,16.69,16.7,16.68,16.69,64006.0
2016-05-05 10:25:00,16.68,16.69,16.66,16.66,94381.0,16.68,16.69,16.66,16.66,94381.0
2016-05-05 10:30:00,16.66,16.67,16.63,16.63,216469.0,16.66,16.67,16.63,16.63,216469.0
2016-05-05 10:35:00,16.63,16.64,16.53,16.54,333427.0,16.63,16.64,16.53,16.54,333427.0
2016-05-05 10:40:00,16.55,16.56,16.51,16.54,123370.0,16.55,16.56,16.51,16.54,123370.0
2016-05-05 10:45:00,16.53,16.54,16.52,16.54,64887.0,16.53,16.54,16.52,16.54,64887.0
2016-05-05 10:50:00,16.54,16.58,16.54,16.57,85363.0,16.54,16.58,16.54,16.57,85363.0
2016-05-05 10:55:00,16.58,16.58,16.56,16.57,41057.0,16.58,16.58,16.56,16.57,41057.0
2016-05-05 11:00:00,16.57,16.58,16.54,16.55,75025.0,16.57,16.58,16.54,16.55,75025.0
2016-05-05 11:05:00,16.55,16.57,16.52,16.52,95703.0,16.55,16.57,16.52,16.52,95703.0
2016-05-05 11:10:00,16.53,16.54,16.47,16.48,251342.0,16.53,16.54,16.47,16.48,251342.0
2016-05-05 11:15:00,16.48,16.52,16.48,16.51,105210.0,16.48,16.52,16.48,16.51,105210.0
2016-05-05 11:20:00,16.51,16.52,16.5,16.52,59275.0,16.51,16.52,16.5,16.52,59275.0
2016-05-05 11:25:00,16.51,16.53,16.51,16.53,34678.0,16.51,16.53,16.51,16.53,34678.0
2016-05-05 11:30:00,16.52,16.53,16.47,16.49,97723.0,16.52,16.53,16.47,16.49,97723.0
2016-05-05 11:35:00,16.48,16.5,16.46,16.46,56963.0,16.48,16.5,16.46,16.46,56963.0
2016-05-05 11:40:00,16.46,16.47,16.45,16.47,113929.0,16.46,16.47,16.45,16.47,113929.0
2016-05-05 11:45:00,16.48,16.48,16.47,16.47,58316.0,16.48,16.48,16.47,16.47,58316.0
2016-05-05 11:50:00,16.47,16.48,16.46,16.47,115476.0,16.47,16.48,16.46,16.47,115476.0
2016-05-05 11:55:00,16.47,16.49,16.47,16.47,26602.0,16.47,16.49,16.47,16.47,26602.0
2016-05-05 12:00:00,16.46,16.48,16.45,16.48,54245.0,16.46,16.48,16.45,16.48,54245.0
2016-05-05 12:05:00,16.49,16.49,16.47,16.48,6006.0,16.49,16.49,16.47,16.48,6006.0
2016-05-05 12:10:00,16.47,16.49,16.47,16.48,18880.0,16.47,16.49,16.47,16.48,18880.0
2016-05-05 12:15:00,16.48,16.49,16.47,16.48,10019.0,16.48,16.49,16.47,16.48,10019.0
2016-05-05 12:20:00,16.48,16.49,16.47,16.49,25821.0,16.48,16.49,16.47,16.49,25821.0
2016-05-05 12:25:00,16.5,16.5,16.48,16.48,64614.0,16.5,16.5,16.48,16.48,64614.0
2016-05-05 12:30:00,16.48,16.5,16.48,16.49,19939.0,16.48,16.5,16.48,16.49,19939.0
2016-05-05 12:35:00,16.5,16.5,16.48,16.49,14988.0,16.5,16.5,16.48,16.49,14988.0
2016-05-05 12:40:00,16.49,16.49,16.46,16.48,21325.0,16.49,16.49,16.46,16.48,21325.0
2016-05-05 12:45:00,16.48,16.51,16.47,16.5,43817.0,16.48,16.51,16.47,16.5,43817.0
2016-05-05 12:50:00,16.5,16.51,16.5,16.51,36575.0,16.5,16.51,16.5,16.51,36575.0
2016-05-05 12:55:00,16.5,16.53,16.5,16.52,734819.0,16.5,16.53,16.5,16.52,734819.0
2016-05-05 13:00:00,16.53,16.53,16.5,16.5,26317.0,16.53,16.53,16.5,16.5,26317.0
2016-05-05 13:05:00,16.5,16.51,16.48,16.48,109685.0,16.5,16.51,16.48,16.48,109685.0
2016-05-05 13:10:00,16.48,16.49,16.45,16.45,91915.0,16.48,16.49,16.45,16.45,91915.0
2016-05-05 13:15:00,16.46,16.48,16.45,16.46,108378.0,16.46,16.48,16.45,16.46,108378.0
2016-05-05 13:20:00,16.46,16.47,16.43,16.44,154952.0,16.46,16.47,16.43,16.44,154952.0
2016-05-05 13:25:00,16.44,16.44,16.4,16.41,141203.0,16.44,16.44,16.4,16.41,141203.0
2016-05-05 13:30:00,16.4,16.43,16.4,16.43,155859.0,16.4,16.43,16.4,16.43,155859.0
2016-05-05 13:35:00,16.43,16.43,16.41,16.42,25462.0,16.43,16.43,16.41,16.42,25462.0
2016-05-05 13:40:00,16.43,16.44,16.42,16.44,145977.0,16.43,16.44,16.42,16.44,145977.0
2016-05-05 13:45:00,16.44,16.45,16.43,16.45,38650.0,16.44,16.45,16.43,16.45,38650.0
2016-05-05 13:50:00,16.45,16.46,16.44,16.45,57496.0,16.45,16.46,16.44,16.45,57496.0
2016-05-05 13:55:00,16.46,16.46,16.43,16.44,80680.0,16.46,16.46,16.43,16.44,80680.0
2016-05-05 14:00:00,16.44,16.45,16.43,16.44,51972.0,16.44,16.45,16.43,16.44,51972.0
2016-05-05 14:05:00,16.43,16.44,16.43,16.43,14663.0,16.43,16.44,16.43,16.43,14663.0
2016-05-05 14:10:00,16.43,16.45,16.43,16.44,24807.0,16.43,16.45,16.43,16.44,24807.0
2016-05-05 14:15:00,16.44,16.46,16.44,16.46,24946.0,16.44,16.46,16.44,16.46,24946.0
2016-05-05 14:20:00,16.45,16.48,16.45,16.47,83220.0,16.45,16.48,16.45,16.47,83220.0
2016-05-05 14:25:00,16.47,16.48,16.46,16.48,29355.0,16.47,16.48,16.46,16.48,29355.0
2016-05-05 14:30:00,16.48,16.48,16.46,16.47,29751.0,16.48,16.48,16.46,16.47,29751.0
2016-05-05 14:35:00,16.47,16.49,16.46,16.48,49365.0,16.47,16.49,16.46,16.48,49365.0
2016-05-05 14:40:00,16.48,16.48,16.46,16.47,60475.0,16.48,16.48,16.46,16.47,60475.0
2016-05-05 14:45:00,16.47,16.48,16.47,16.48,17286.0,16.47,16.48,16.47,16.48,17286.0
2016-05-05 14:50:00,16.48,16.48,16.47,16.48,6880.0,16.48,16.48,16.47,16.48,6880.0
2016-05-05 14:55:00,16.48,16.48,16.45,16.46,28239.0,16.48,16.48,16.45,16.46,28239.0
2016-05-05 15:00:00,16.46,16.47,16.45,16.46,68173.0,16.46,16.47,16.45,16.46,68173.0
2016-05-05 15:05:00,16.46,16.48,16.45,16.48,26212.0,16.46,16.48,16.45,16.48,26212.0
2016-05-05 15:10:00,16.48,16.48,16.46,16.48,95615.0,16.48,16.48,16.46,16.48,95615.0
2016-05-05 15:15:00,16.48,16.48,16.47,16.48,46169.0,16.48,16.48,16.47,16.48,46169.0
2016-05-05 15:20:00,16.48,16.49,16.47,16.49,37778.0,16.48,16.49,16.47,16.49,37778.0
2016-05-05 15:25:00,16.48,16.49,16.48,16.49,63439.0,16.48,16.49,16.48,16.49,63439.0
2016-05-05 15:30:00,16.48,16.49,16.47,16.48,122838.0,16.48,16.49,16.47,16.48,122838.0
2016-05-05 15:35:00,16.49,16.49,16.48,16.48,43684.0,16.49,16.49,16.48,16.48,43684.0
2016-05-05 15:40:00,16.49,16.5,16.48,16.49,74261.0,16.49,16.5,16.48,16.49,74261.0
2016-05-05 15:45:00,16.49,16.5,16.49,16.5,68715.0,16.49,16.5,16.49,16.5,68715.0
2016-05-05 15:50:00,16.5,16.5,16.49,16.5,54977.0,16.5,16.5,16.49,16.5,54977.0
2016-05-05 15:55:00,16.49,16.5,16.49,16.49,270911.0,16.49,16.5,16.49,16.49,270911.0
2016-05-06 09:30:00,16.53,16.57,16.51,16.54,333756.0,16.53,16.57,16.51,16.54,333756.0
2016-05-06 09:35:00,16.54,16.55,16.49,16.5,481958.0,16.54,16.55,16.49,16.5,481958.0
2016-05-06 09:40:00,16.5,16.55,16.49,16.54,268418.0,16.5,16.55,16.49,16.54,268418.0
2016-05-06 09:45:00,16.54,16.57,16.53,16.57,254662.0,16.54,16.57,16.53,16.57,254662.0
2016-05-06 09:50:00,16.57,16.59,16.56,16.58,264239.0,16.57,16.59,16.56,16.58,264239.0
2016-05-06 09:55:00,16.57,16.61,16.57,16.61,78695.0,16.57,16.61,16.57,16.61,78695.0
2016-05-06 10:00:00,16.61,16.63,16.59,16.62,199447.0,16.61,16.63,16.59,16.62,199447.0
2016-05-06 10:05:00,16.62,16.62,16.56,16.57,138912.0,16.62,16.62,16.56,16.57,138912.0
2016-05-06 10:10:00,16.57,16.57,16.54,16.56,151607.0,16.57,16.57,16.54,16.56,151607.0
2016-05-06 10:15:00,16.55,16.57,16.55,16.56,25576.0,16.55,16.57,16.55,16.56,25576.0
2016-05-06 10:20:00,16.57,16.58,16.56,16.58,41567.0,16.57,16.58,16.56,16.58,41567.0
2016-05-06 10:25:00,16.57,16.59,16.56,16.59,109393.0,16.57,16.59,16.56,16.59,109393.0
2016-05-06 10:30:00,16.59,16.64,16.58,16.63,83986.0,16.59,16.64,16.58,16.63,83986.0
2016-05-06 10:35:00,16.64,16.65,16.6,16.62,106594.0,16.64,16.65,16.6,16.62,106594.0
2016-05-06 10:40:00,16.61,16.62,16.6,16.61,60695.0,16.61,16.62,16.6,16.61,60695.0
2016-05-06 10:45:00,16.62,16.66,16.61,16.65,200684.0,16.62,16.66,16.61,16.65,200684.0
2016-05-06 10:50:00,16.65,16.68,16.62,16.63,304953.0,16.65,16.68,16.62,16.63,304953.0
2016-05-06 10:55:00,16.64,16.64,16.61,16.62,29283.0,16.64,16.64,16.61,16.62,29283.0
2016-05-06 11:00:00,16.63,16.64,16.61,16.64,64308.0,16.63,16.64,16.61,16.64,64308.0
2016-05-06 11:05:00,16.64,16.66,16.63,16.65,69907.0,16.64,16.66,16.63,16.65,69907.0
2016-05-06 11:10:00,16.64,16.66,16.64,16.66,67349.0,16.64,16.66,16.64,16.66,67349.0
2016-05-06 11:15:00,16.66,16.7,16.66,16.67,93883.0,16.66,16.7,16.66,16.67,93883.0
2016-05-06 11:20:00,16.67,16.7,16.66,16.68,59969.0,16.67,16.7,16.66,16.68,59969.0
2016-05-06 11:25:00,16.69,16.69,16.66,16.68,50371.0,16.69,16.69,16.66,16.68,50371.0
2016-05-06 11:30:00,16.67,16.73,16.67,16.71,132074.0,16.67,16.73,16.67,16.71,132074.0
2016-05-06 11:35:00,16.71,16.74,16.7,16.72,134045.0,16.71,16.74,16.7,16.72,134045.0
2016-05-06 11:40:00,16.72,16.73,16.7,16.71,32648.0,16.72,16.73,16.7,16.71,32648.0
2016-05-06 11:45:00,16.71,16.71,16.69,16.69,62986.0,16.71,16.71,16.69,16.69,62986.0
2016-05-06 11:50:00,16.69,16.71,16.69,16.7,36201.0,16.69,16.71,16.69,16.7,36201.0
2016-05-06 11:55:00,16.7,16.7,16.68,16.69,46017.0,16.7,16.7,16.68,16.69,46017.0
2016-05-06 12:00:00,16.69,16.7,16.67,16.69,90651.0,16.69,16.7,16.67,16.69,90651.0
2016-05-06 12:05:00,16.69,16.71,16.68,16.69,135641.0,16.69,16.71,16.68,16.69,135641.0
2016-05-06 12:10:00,16.69,16.71,16.68,16.7,58200.0,16.69,16.71,16.68,16.7,58200.0
2016-05-06 12:15:00,16.69,16.71,16.69,16.71,83963.0,16.69,16.71,16.69,16.71,83963.0
2016-05-06 12:20:00,16.7,16.71,16.69,16.71,293748.0,16.7,16.71,16.69,16.71,293748.0
2016-05-06 12:25:00,16.7,16.71,16.66,16.68,157972.0,16.7,16.71,16.66,16.68,157972.0
2016-05-06 12:30:00,16.68,16.69,16.67,16.68,143811.0,16.68,16.69,16.67,16.68,143811.0
2016-05-06 12:35:00,16.68,16.71,16.68,16.7,167454.0,16.68,16.71,16.68,16.7,167454.0
2016-05-06 12:40:00,16.7,16.72,16.69,16.7,58028.0,16.7,16.72,16.69,16.7,58028.0
2016-05-06 12:45:00,16.7,16.71,16.69,16.69,34371.0,16.7,16.71,16.69,16.69,34371.0
2016-05-06 12:50:00,16.7,16.71,16.69,16.69,54320.0,16.7,16.71,16.69,16.69,54320.0
2016-05-06 12:55:00,16.69,16.7,16.67,16.69,66910.0,16.69,16.7,16.67,16.69,66910.0
2016-05-06 13:00:00,16.69,16.7,16.68,16.69,44785.0,16.69,16.7,16.68,16.69,44785.0
2016-05-06 13:05:00,16.69,16.69,16.66,16.67,72150.0,16.69,16.69,16.66,16.67,72150.0
2016-05-06 13:10:00,16.66,16.68,16.65,16.66,41345.0,16.66,16.68,16.65,16.66,41345.0
2016-05-06 13:15:00,16.66,16.67,16.64,16.64,47049.0,16.66,16.67,16.64,16.64,47049.0
2016-05-06 13:20:00,16.64,16.65,16.63,16.65,68724.0,16.64,16.65,16.63,16.65,68724.0
2016-05-06 13:25:00,16.65,16.66,16.64,16.65,13170.0,16.65,16.66,16.64,16.65,13170.0
2016-05-06 13:30:00,16.65,16.66,16.64,16.65,52481.0,16.65,16.66,16.64,16.65,52481.0
2016-05-06 13:35:00,16.64,16.66,16.64,16.64,181460.0,16.64,16.66,16.64,16.64,181460.0
2016-05-06 13:40:00,16.64,16.65,16.63,16.64,18082.0,16.64,16.65,16.63,16.64,18082.0
2016-05-06 13:45:00,16.64,16.65,16.63,16.65,59129.0,16.64,16.65,16.63,16.65,59129.0
2016-05-06 13:50:00,16.64,16.65,16.63,16.64,178871.0,16.64,16.65,16.63,16.64,178871.0
2016-05-06 13:55:00,16.65,16.66,16.64,16.66,13110.0,16.65,16.66,16.64,16.66,13110.0
2016-05-06 14:00:00,16.66,16.66,16.63,16.63,65261.0,16.66,16.66,16.63,16.63,65261.0
2016-05-06 14:05:00,16.63,16.64,16.61,16.62,212812.0,16.63,16.64,16.61,16.62,212812.0
2016-05-06 14:10:00,16.61,16.62,16.59,16.61,75502.0,16.61,16.62,16.59,16.61,75502.0
2016-05-06 14:15:00,16.6,16.62,16.6,16.61,208488.0,16.6,16.62,16.6,16.61,208488.0
2016-05-06 14:20:00,16.61,16.62,16.6,16.61,46755.0,16.61,16.62,16.6,16.61,46755.0
2016-05-06 14:25:00,16.61,16.61,16.59,16.6,47845.0,16.61,16.61,16.59,16.6,47845.0
2016-05-06 14:30:00,16.61,16.62,16.59,16.6,39733.0,16.61,16.62,16.59,16.6,39733.0
2016-05-06 14:35:00,16.61,16.61,16.58,16.58,21769.0,16.61,16.61,16.58,16.58,21769.0
2016-05-06 14:40:00,16.58,16.59,16.57,16.58,46450.0,16.58,16.59,16.57,16.58,46450.0
2016-05-06 14:45:00,16.57,16.59,16.57,16.59,21155.0,16.57,16.59,16.57,16.59,21155.0
2016-05-06 14:50:00,16.59,16.59,16.56,16.58,71756.0,16.59,16.59,16.56,16.58,71756.0
2016-05-06 14:55:00,16.58,16.61,16.57,16.61,61659.0,16.58,16.61,16.57,16.61,61659.0
2016-05-06 15:00:00,16.61,16.63,16.6,16.63,51560.0,16.61,16.63,16.6,16.63,51560.0
2016-05-06 15:05:00,16.62,16.63,16.61,16.62,48922.0,16.62,16.63,16.61,16.62,48922.0
2016-05-06 15:10:00,16.63,16.64,16.62,16.63,37487.0,16.63,16.64,16.62,16.63,37487.0
2016-05-06 15:15:00,16.62,16.62,16.6,16.6,56686.0,16.62,16.62,16.6,16.6,56686.0
2016-05-06 15:20:00,16.59,16.61,16.59,16.6,38036.0,16.59,16.61,16.59,16.6,38036.0
2016-05-06 15:25:00,16.6,16.61,16.59,16.61,18306.0,16.6,16.61,16.59,16.61,18306.0
2016-05-06 15:30:00,16.61,16.61,16.6,16.61,28788.0,16.61,16.61,16.6,16.61,28788.0
2016-05-06 15:35:00,16.61,16.61,16.6,16.6,97738.0,16.61,16.61,16.6,16.6,97738.0
2016-05-06 15:40:00,16.6,16.61,16.59,16.61,80178.0,16.6,16.61,16.59,16.61,80178.0
2016-05-06 15:45:00,16.61,16.63,16.6,16.62,146579.0,16.61,16.63,16.6,16.62,146579.0
2016-05-06 15:50:00,16.62,16.63,16.61,16.61,222975.0,16.62,16.63,16.61,16.61,222975.0
2016-05-06 15:55:00,16.62,16.63,16.61,16.62,284970.0,16.62,16.63,16.61,16.62,284970.0
2016-05-09 09:30:00,16.25,16.27,16.21,16.27,635511.0,16.25,16.27,16.21,16.27,635511.0
2016-05-09 09:35:00,16.27,16.28,16.23,16.23,254721.0,16.27,16.28,16.23,16.23,254721.0
2016-05-09 09:40:00,16.23,16.24,16.16,16.16,390067.0,16.23,16.24,16.16,16.16,390067.0
2016-05-09 09:45:00,16.17,16.19,16.1,16.15,560573.0,16.17,16.19,16.1,16.15,560573.0
2016-05-09 09:50:00,16.15,16.18,16.12,16.18,293282.0,16.15,16.18,16.12,16.18,293282.0
2016-05-09 09:55:00,16.18,16.18,16.14,16.14,330785.0,16.18,16.18,16.14,16.14,330785.0
2016-05-09 10:00:00,16.14,16.19,16.13,16.18,162809.0,16.14,16.19,16.13,16.18,162809.0
2016-05-09 10:05:00,16.19,16.2,16.17,16.18,113652.0,16.19,16.2,16.17,16.18,113652.0
2016-05-09 10:10:00,16.18,16.22,16.18,16.19,311068.0,16.18,16.22,16.18,16.19,311068.0
2016-05-09 10:15:00,16.18,16.18,16.16,16.16,92325.0,16.18,16.18,16.16,16.16,92325.0
2016-05-09 10:20:00,16.15,16.17,16.14,16.16,76445.0,16.15,16.17,16.14,16.16,76445.0
2016-05-09 10:25:00,16.16,16.19,16.15,16.18,217310.0,16.16,16.19,16.15,16.18,217310.0
2016-05-09 10:30:00,16.19,16.19,16.16,16.18,116124.0,16.19,16.19,16.16,16.18,116124.0
2016-05-09 10:35:00,16.18,16.21,16.18,16.2,157728.0,16.18,16.21,16.18,16.2,157728.0
2016-05-09 10:40:00,16.2,16.22,16.18,16.22,134123.0,16.2,16.22,16.18,16.22,134123.0
2016-05-09 10:45:00,16.22,16.22,16.19,16.2,83369.0,16.22,16.22,16.19,16.2,83369.0
2016-05-09 10:50:00,16.21,16.24,16.2,16.22,122038.0,16.21,16.24,16.2,16.22,122038.0
2016-05-09 10:55:00,16.22,16.24,16.22,16.22,47905.0,16.22,16.24,16.22,16.22,47905.0
2016-05-09 11:00:00,16.22,16.23,16.21,16.21,75667.0,16.22,16.23,16.21,16.21,75667.0
2016-05-09 11:05:00,16.21,16.22,16.19,16.19,38577.0,16.21,16.22,16.19,16.19,38577.0
2016-05-09 11:10:00,16.19,16.21,16.17,16.19,173906.0,16.19,16.21,16.17,16.19,173906.0
2016-05-09 11:15:00,16.19,16.19,16.17,16.18,54402.0,16.19,16.19,16.17,16.18,54402.0
2016-05-09 11:20:00,16.18,16.19,16.14,16.16,75344.0,16.18,16.19,16.14,16.16,75344.0
2016-05-09 11:25:00,16.16,16.17,16.14,16.15,291902.0,16.16,16.17,16.14,16.15,291902.0
2016-05-09 11:30:00,16.15,16.17,16.14,16.14,129739.0,16.15,16.17,16.14,16.14,129739.0
2016-05-09 11:35:00,16.14,16.16,16.13,16.15,85081.0,16.14,16.16,16.13,16.15,85081.0
2016-05-09 11:40:00,16.15,16.15,16.14,16.15,23701.0,16.15,16.15,16.14,16.15,23701.0
2016-05-09 11:45:00,16.14,16.15,16.13,16.14,87592.0,16.14,16.15,16.13,16.14,87592.0
2016-05-09 11:50:00,16.15,16.16,16.14,16.15,63898.0,16.15,16.16,16.14,16.15,63898.0
2016-05-09 11:55:00,16.15,16.16,16.15,16.16,55896.0,16.15,16.16,16.15,16.16,55896.0
2016-05-09 12:00:00,16.16,16.16,16.14,16.14,49061.0,16.16,16.16,16.14,16.14,49061.0
2016-05-09 12:05:00,16.15,16.16,16.14,16.14,21990.0,16.15,16.16,16.14,16.14,21990.0
2016-05-09 12:10:00,16.13,16.14,16.1,16.11,185659.0,16.13,16.14,16.1,16.11,185659.0
2016-05-09 12:15:00,16.12,16.12,16.1,16.12,59831.0,16.12,16.12,16.1,16.12,59831.0
2016-05-09 12:20:00,16.11,16.14,16.11,16.13,41696.0,16.11,16.14,16.11,16.13,41696.0
2016-05-09 12:25:00,16.14,16.17,16.13,16.15,169397.0,16.14,16.17,16.13,16.15,169397.0
2016-05-09 12:30:00,16.15,16.16,16.14,16.14,87920.0,16.15,16.16,16.14,16.14,87920.0
2016-05-09 12:35:00,16.14,16.16,16.14,16.16,25125.0,16.14,16.16,16.14,16.16,25125.0
2016-05-09 12:40:00,16.15,16.16,16.14,16.15,16922.0,16.15,16.16,16.14,16.15,16922.0
2016-05-09 12:45:00,16.15,16.17,16.14,16.17,27977.0,16.15,16.17,16.14,16.17,27977.0
2016-05-09 12:50:00,16.17,16.19,16.16,16.19,18193.0,16.17,16.19,16.16,16.19,18193.0
2016-05-09 12:55:00,16.18,16.19,16.16,16.17,49562.0,16.18,16.19,16.16,16.17,49562.0
2016-05-09 13:00:00,16.17,16.17,16.16,16.17,12597.0,16.17,16.17,16.16,16.17,12597.0
2016-05-09 13:05:00,16.16,16.19,16.16,16.19,26496.0,16.16,16.19,16.16,16.19,26496.0
2016-05-09 13:10:00,16.19,16.22,16.19,16.22,65802.0,16.19,16.22,16.19,16.22,65802.0
2016-05-09 13:15:00,16.22,16.23,16.21,16.23,49350.0,16.22,16.23,16.21,16.23,49350.0
2016-05-09 13:20:00,16.23,16.25,16.21,16.22,136465.0,16.23,16.25,16.21,16.22,136465.0
2016-05-09 13:25:00,16.23,16.23,16.21,16.21,18312.0,16.23,16.23,16.21,16.21,18312.0
2016-05-09 13:30:00,16.22,16.22,16.2,16.21,37024.0,16.22,16.22,16.2,16.21,37024.0
2016-05-09 13:35:00,16.21,16.22,16.2,16.21,60008.0,16.21,16.22,16.2,16.21,60008.0
2016-05-09 13:40:00,16.21,16.22,16.21,16.21,80743.0,16.21,16.22,16.21,16.21,80743.0
2016-05-09 13:45:00,16.22,16.22,16.2,16.21,43785.0,16.22,16.22,16.2,16.21,43785.0
2016-05-09 13:50:00,16.21,16.21,16.2,16.21,23332.0,16.21,16.21,16.2,16.21,23332.0
2016-05-09 13:55:00,16.21,16.22,16.2,16.21,35304.0,16.21,16.22,16.2,16.21,35304.0
2016-05-09 14:00:00,16.21,16.21,16.18,16.19,121993.0,16.21,16.21,16.18,16.19,121993.0
2016-05-09 14:05:00,16.18,16.2,16.18,16.19,48324.0,16.18,16.2,16.18,16.19,48324.0
2016-05-09 14:10:00,16.2,16.2,16.19,16.2,17070.0,16.2,16.2,16.19,16.2,17070.0
2016-05-09 14:15:00,16.2,16.2,16.18,16.19,20147.0,16.2,16.2,16.18,16.19,20147.0
2016-05-09 14:20:00,16.19,16.2,16.18,16.18,18796.0,16.19,16.2,16.18,16.18,18796.0
2016-05-09 14:25:00,16.19,16.21,16.17,16.2,186150.0,16.19,16.21,16.17,16.2,186150.0
2016-05-09 14:30:00,16.2,16.2,16.17,16.18,288413.0,16.2,16.2,16.17,16.18,288413.0
2016-05-09 14:35:00,16.18,16.19,16.17,16.17,86355.0,16.18,16.19,16.17,16.17,86355.0
2016-05-09 14:40:00,16.17,16.18,16.15,16.16,76598.0,16.17,16.18,16.15,16.16,76598.0
2016-05-09 14:45:00,16.16,16.17,16.14,16.16,58694.0,16.16,16.17,16.14,16.16,58694.0
2016-05-09 14:50:00,16.16,16.16,16.15,16.16,26755.0,16.16,16.16,16.15,16.16,26755.0
2016-05-09 14:55:00,16.16,16.17,16.15,16.16,38062.0,16.16,16.17,16.15,16.16,38062.0
2016-05-09 15:00:00,16.16,16.17,16.15,16.16,18813.0,16.16,16.17,16.15,16.16,18813.0
2016-05-09 15:05:00,16.17,16.17,16.16,16.16,37384.0,16.17,16.17,16.16,16.16,37384.0
2016-05-09 15:10:00,16.17,16.17,16.16,16.16,27512.0,16.17,16.17,16.16,16.16,27512.0
2016-05-09 15:15:00,16.17,16.17,16.16,16.16,32469.0,16.17,16.17,16.16,16.16,32469.0
2016-05-09 15:20:00,16.17,16.17,16.16,16.16,13816.0,16.17,16.17,16.16,16.16,13816.0
2016-05-09 15:25:00,16.16,16.17,16.16,16.16,30566.0,16.16,16.17,16.16,16.16,30566.0
2016-05-09 15:30:00,16.17,16.17,16.16,16.17,126758.0,16.17,16.17,16.16,16.17,126758.0
2016-05-09 15:35:00,16.17,16.17,16.15,16.15,92357.0,16.17,16.17,16.15,16.15,92357.0
2016-05-09 15:40:00,16.16,16.16,16.14,16.14,157323.0,16.16,16.16,16.14,16.14,157323.0
2016-05-09 15:45:00,16.14,16.14,16.13,16.13,162620.0,16.14,16.14,16.13,16.13,162620.0
2016-05-09 15:50:00,16.13,16.14,16.12,16.13,316523.0,16.13,16.14,16.12,16.13,316523.0
2016-05-09 15:55:00,16.12,16.13,16.12,16.13,654421.0,16.12,16.13,16.12,16.13,654421.0
2016-05-10 09:30:00,16.25,16.29,16.24,16.27,243315.0,16.25,16.29,16.24,16.27,243315.0
2016-05-10 09:35:00,16.27,16.29,16.26,16.28,106010.0,16.27,16.29,16.26,16.28,106010.0
2016-05-10 09:40:00,16.28,16.29,16.25,16.25,124371.0,16.28,16.29,16.25,16.25,124371.0
2016-05-10 09:45:00,16.25,16.28,16.23,16.27,95721.0,16.25,16.28,16.23,16.27,95721.0
2016-05-10 09:50:00,16.27,16.28,16.26,16.26,61661.0,16.27,16.28,16.26,16.26,61661.0
2016-05-10 09:55:00,16.27,16.27,16.24,16.25,28353.0,16.27,16.27,16.24,16.25,28353.0
2016-05-10 10:00:00,16.25,16.25,16.23,16.23,105919.0,16.25,16.25,16.23,16.23,105919.0
2016-05-10 10:05:00,16.24,16.27,16.24,16.26,144672.0,16.24,16.27,16.24,16.26,144672.0
2016-05-10 10:10:00,16.26,16.27,16.24,16.25,146854.0,16.26,16.27,16.24,16.25,146854.0
2016-05-10 10:15:00,16.26,16.26,16.24,16.25,75618.0,16.26,16.26,16.24,16.25,75618.0
2016-05-10 10:20:00,16.24,16.24,16.18,16.2,209184.0,16.24,16.24,16.18,16.2,209184.0
2016-05-10 10:25:00,16.2,16.21,16.17,16.21,172048.0,16.2,16.21,16.17,16.21,172048.0
2016-05-10 10:30:00,16.2,16.22,16.19,16.21,62563.0,16.2,16.22,16.19,16.21,62563.0
2016-05-10 10:35:00,16.21,16.21,16.19,16.2,51178.0,16.21,16.21,16.19,16.2,51178.0
2016-05-10 10:40:00,16.2,16.25,16.18,16.22,95986.0,16.2,16.25,16.18,16.22,95986.0
2016-05-10 10:45:00,16.23,16.26,16.23,16.25,84435.0,16.23,16.26,16.23,16.25,84435.0
2016-05-10 10:50:00,16.25,16.26,16.23,16.24,42230.0,16.25,16.26,16.23,16.24,42230.0
2016-05-10 10:55:00,16.24,16.26,16.23,16.23,42285.0,16.24,16.26,16.23,16.23,42285.0
2016-05-10 11:00:00,16.23,16.24,16.23,16.24,20480.0,16.23,16.24,16.23,16.24,20480.0
2016-05-10 11:05:00,16.24,16.24,16.21,16.22,28210.0,16.24,16.24,16.21,16.22,28210.0
2016-05-10 11:10:00,16.22,16.23,16.21,16.21,71460.0,16.22,16.23,16.21,16.21,71460.0
2016-05-10 11:15:00,16.21,16.23,16.2,16.23,51957.0,16.21,16.23,16.2,16.23,51957.0
2016-05-10 11:20:00,16.23,16.23,16.2,16.2,15774.0,16.23,16.23,16.2,16.2,15774.0
2016-05-10 11:25:00,16.21,16.22,16.19,16.21,76073.0,16.21,16.22,16.19,16.21,76073.0
2016-05-10 11:30:00,16.21,16.23,16.21,16.21,66654.0,16.21,16.23,16.21,16.21,66654.0
2016-05-10 11:35:00,16.21,16.22,16.2,16.21,36995.0,16.21,16.22,16.2,16.21,36995.0
2016-05-10 11:40:00,16.21,16.22,16.2,16.21,27528.0,16.21,16.22,16.2,16.21,27528.0
2016-05-10 11:45:00,16.22,16.23,16.21,16.22,15262.0,16.22,16.23,16.21,16.22,15262.0
2016-05-10 11:50:00,16.22,16.23,16.21,16.21,34648.0,16.22,16.23,16.21,16.21,34648.0
2016-05-10 11:55:00,16.22,16.22,16.2,16.21,41648.0,16.22,16.22,16.2,16.21,41648.0
2016-05-10 12:00:00,16.2,16.22,16.19,16.21,54008.0,16.2,16.22,16.19,16.21,54008.0
2016-05-10 12:05:00,16.21,16.21,16.2,16.2,14874.0,16.21,16.21,16.2,16.2,14874.0
2016-05-10 12:10:00,16.2,16.23,16.2,16.21,22392.0,16.2,16.23,16.2,16.21,22392.0
2016-05-10 12:15:00,16.22,16.23,16.21,16.22,41026.0,16.22,16.23,16.21,16.22,41026.0
2016-05-10 12:20:00,16.22,16.23,16.21,16.21,23119.0,16.22,16.23,16.21,16.21,23119.0
2016-05-10 12:25:00,16.21,16.23,16.21,16.22,48319.0,16.21,16.23,16.21,16.22,48319.0
2016-05-10 12:30:00,16.22,16.22,16.21,16.21,25992.0,16.22,16.22,16.21,16.21,25992.0
2016-05-10 12:35:00,16.21,16.22,16.2,16.22,40658.0,16.21,16.22,16.2,16.22,40658.0
2016-05-10 12:40:00,16.22,16.23,16.2,16.21,54102.0,16.22,16.23,16.2,16.21,54102.0
2016-05-10 12:45:00,16.2,16.21,16.2,16.21,16570.0,16.2,16.21,16.2,16.21,16570.0
2016-05-10 12:50:00,16.2,16.21,16.19,16.2,18104.0,16.2,16.21,16.19,16.2,18104.0
2016-05-10 12:55:00,16.2,16.22,16.2,16.22,34118.0,16.2,16.22,16.2,16.22,34118.0
2016-05-10 13:00:00,16.22,16.23,16.2,16.22,22150.0,16.22,16.23,16.2,16.22,22150.0
2016-05-10 13:05:00,16.21,16.23,16.21,16.23,16370.0,16.21,16.23,16.21,16.23,16370.0
2016-05-10 13:10:00,16.23,16.23,16.21,16.23,18785.0,16.23,16.23,16.21,16.23,18785.0
2016-05-10 13:15:00,16.23,16.24,16.21,16.23,24238.0,16.23,16.24,16.21,16.23,24238.0
2016-05-10 13:20:00,16.23,16.25,16.22,16.23,77209.0,16.23,16.25,16.22,16.23,77209.0
2016-05-10 13:25:00,16.23,16.25,16.22,16.25,43451.0,16.23,16.25,16.22,16.25,43451.0
2016-05-10 13:30:00,16.24,16.27,16.24,16.26,111130.0,16.24,16.27,16.24,16.26,111130.0
2016-05-10 13:35:00,16.27,16.29,16.26,16.28,222001.0,16.27,16.29,16.26,16.28,222001.0
2016-05-10 13:40:00,16.28,16.28,16.26,16.27,71948.0,16.28,16.28,16.26,16.27,71948.0
2016-05-10 13:45:00,16.27,16.29,16.25,16.26,48377.0,16.27,16.29,16.25,16.26,48377.0
2016-05-10 13:50:00,16.26,16.27,16.24,16.25,67148.0,16.26,16.27,16.24,16.25,67148.0
2016-05-10 13:55:00,16.26,16.27,16.22,16.24,558266.0,16.26,16.27,16.22,16.24,558266.0
2016-05-10 14:00:00,16.24,16.25,16.24,16.25,26761.0,16.24,16.25,16.24,16.25,26761.0
2016-05-10 14:05:00,16.24,16.25,16.22,16.23,49232.0,16.24,16.25,16.22,16.23,49232.0
2016-05-10 14:10:00,16.24,16.25,16.22,16.24,35142.0,16.24,16.25,16.22,16.24,35142.0
2016-05-10 14:15:00,16.25,16.26,16.24,16.25,20606.0,16.25,16.26,16.24,16.25,20606.0
2016-05-10 14:20:00,16.25,16.26,16.25,16.26,51589.0,16.25,16.26,16.25,16.26,51589.0
2016-05-10 14:25:00,16.26,16.27,16.25,16.27,33444.0,16.26,16.27,16.25,16.27,33444.0
2016-05-10 14:30:00,16.27,16.29,16.26,16.27,58350.0,16.27,16.29,16.26,16.27,58350.0
2016-05-10 14:35:00,16.27,16.27,16.25,16.26,30646.0,16.27,16.27,16.25,16.26,30646.0
2016-05-10 14:40:00,16.25,16.27,16.25,16.27,35944.0,16.25,16.27,16.25,16.27,35944.0
2016-05-10 14:45:00,16.27,16.28,16.26,16.28,33829.0,16.27,16.28,16.26,16.28,33829.0
2016-05-10 14:50:00,16.27,16.3,16.27,16.3,31939.0,16.27,16.3,16.27,16.3,31939.0
2016-05-10 14:55:00,16.3,16.3,16.28,16.28,56175.0,16.3,16.3,16.28,16.28,56175.0
2016-05-10 15:00:00,16.29,16.29,16.27,16.27,22788.0,16.29,16.29,16.27,16.27,22788.0
2016-05-10 15:05:00,16.28,16.28,16.27,16.27,31543.0,16.28,16.28,16.27,16.27,31543.0
2016-05-10 15:10:00,16.28,16.3,16.27,16.3,261745.0,16.28,16.3,16.27,16.3,261745.0
2016-05-10 15:15:00,16.3,16.32,16.29,16.32,110321.0,16.3,16.32,16.29,16.32,110321.0
2016-05-10 15:20:00,16.32,16.32,16.28,16.3,79460.0,16.32,16.32,16.28,16.3,79460.0
2016-05-10 15:25:00,16.3,16.31,16.29,16.29,47373.0,16.3,16.31,16.29,16.29,47373.0
2016-05-10 15:30:00,16.29,16.3,16.28,16.29,46496.0,16.29,16.3,16.28,16.29,46496.0
2016-05-10 15:35:00,16.29,16.29,16.28,16.29,15312.0,16.29,16.29,16.28,16.29,15312.0
2016-05-10 15:40:00,16.28,16.29,16.26,16.26,111069.0,16.28,16.29,16.26,16.26,111069.0
2016-05-10 15:45:00,16.27,16.27,16.26,16.27,105752.0,16.27,16.27,16.26,16.27,105752.0
2016-05-10 15:50:00,16.27,16.28,16.26,16.28,145322.0,16.27,16.28,16.26,16.28,145322.0
2016-05-10 15:55:00,16.28,16.28,16.27,16.28,384717.0,16.28,16.28,16.27,16.28,384717.0
2016-05-11 09:30:00,16.59,16.64,16.58,16.63,273256.0,16.59,16.64,16.58,16.63,273256.0
2016-05-11 09:35:00,16.64,16.64,16.62,16.62,182733.0,16.64,16.64,16.62,16.62,182733.0
2016-05-11 09:40:00,16.62,16.65,16.6,16.62,223304.0,16.62,16.65,16.6,16.62,223304.0
2016-05-11 09:45:00,16.61,16.66,16.61,16.64,124445.0,16.61,16.66,16.61,16.64,124445.0
2016-05-11 09:50:00,16.64,16.65,16.62,16.63,156069.0,16.64,16.65,16.62,16.63,156069.0
2016-05-11 09:55:00,16.63,16.64,16.6,16.61,108443.0,16.63,16.64,16.6,16.61,108443.0
2016-05-11 10:00:00,16.6,16.62,16.59,16.6,203932.0,16.6,16.62,16.59,16.6,203932.0
2016-05-11 10:05:00,16.6,16.6,16.57,16.59,103883.0,16.6,16.6,16.57,16.59,103883.0
2016-05-11 10:10:00,16.6,16.6,16.58,16.59,76942.0,16.6,16.6,16.58,16.59,76942.0
2016-05-11 10:15:00,16.6,16.61,16.58,16.59,84275.0,16.6,16.61,16.58,16.59,84275.0
2016-05-11 10:20:00,16.59,16.62,16.58,16.59,91202.0,16.59,16.62,16.58,16.59,91202.0
2016-05-11 10:25:00,16.6,16.6,16.58,16.58,94228.0,16.6,16.6,16.58,16.58,94228.0
2016-05-11 10:30:00,16.59,16.64,16.58,16.62,132243.0,16.59,16.64,16.58,16.62,132243.0
2016-05-11 10:35:00,16.62,16.63,16.58,16.59,142307.0,16.62,16.63,16.58,16.59,142307.0
2016-05-11 10:40:00,16.6,16.64,16.59,16.63,68579.0,16.6,16.64,16.59,16.63,68579.0
2016-05-11 10:45:00,16.64,16.66,16.62,16.63,208374.0,16.64,16.66,16.62,16.63,208374.0
2016-05-11 10:50:00,16.62,16.63,16.57,16.59,232976.0,16.62,16.63,16.57,16.59,232976.0
2016-05-11 10:55:00,16.59,16.61,16.58,16.59,54235.0,16.59,16.61,16.58,16.59,54235.0
2016-05-11 11:00:00,16.59,16.6,16.51,16.53,330057.0,16.59,16.6,16.51,16.53,330057.0
2016-05-11 11:05:00,16.53,16.54,16.51,16.51,108040.0,16.53,16.54,16.51,16.51,108040.0
2016-05-11 11:10:00,16.51,16.53,16.51,16.52,181730.0,16.51,16.53,16.51,16.52,181730.0
2016-05-11 11:15:00,16.52,16.53,16.49,16.5,143680.0,16.52,16.53,16.49,16.5,143680.0
2016-05-11 11:20:00,16.51,16.53,16.5,16.52,70510.0,16.51,16.53,16.5,16.52,70510.0
2016-05-11 11:25:00,16.52,16.54,16.5,16.53,64365.0,16.52,16.54,16.5,16.53,64365.0
2016-05-11 11:30:00,16.52,16.54,16.52,16.54,56704.0,16.52,16.54,16.52,16.54,56704.0
2016-05-11 11:35:00,16.54,16.54,16.51,16.51,50106.0,16.54,16.54,16.51,16.51,50106.0
2016-05-11 11:40:00,16.51,16.55,16.51,16.54,57805.0,16.51,16.55,16.51,16.54,57805.0
2016-05-11 11:45:00,16.54,16.55,16.53,16.53,20979.0,16.54,16.55,16.53,16.53,20979.0
2016-05-11 11:50:00,16.53,16.55,16.53,16.54,37564.0,16.53,16.55,16.53,16.54,37564.0
2016-05-11 11:55:00,16.54,16.56,16.54,16.55,148259.0,16.54,16.56,16.54,16.55,148259.0
2016-05-11 12:00:00,16.55,16.56,16.52,16.53,59828.0,16.55,16.56,16.52,16.53,59828.0
2016-05-11 12:05:00,16.53,16.53,16.5,16.52,116121.0,16.53,16.53,16.5,16.52,116121.0
2016-05-11 12:10:00,16.52,16.52,16.49,16.51,89020.0,16.52,16.52,16.49,16.51,89020.0
2016-05-11 12:15:00,16.5,16.51,16.5,16.51,9281.0,16.5,16.51,16.5,16.51,9281.0
2016-05-11 12:20:00,16.51,16.52,16.5,16.5,98282.0,16.51,16.52,16.5,16.5,98282.0
2016-05-11 12:25:00,16.51,16.51,16.49,16.49,85644.0,16.51,16.51,16.49,16.49,85644.0
2016-05-11 12:30:00,16.5,16.5,16.45,16.46,238104.0,16.5,16.5,16.45,16.46,238104.0
2016-05-11 12:35:00,16.45,16.47,16.43,16.46,80554.0,16.45,16.47,16.43,16.46,80554.0
2016-05-11 12:40:00,16.46,16.48,16.46,16.46,72451.0,16.46,16.48,16.46,16.46,72451.0
2016-05-11 12:45:00,16.47,16.48,16.46,16.47,46182.0,16.47,16.48,16.46,16.47,46182.0
2016-05-11 12:50:00,16.46,16.48,16.46,16.47,19498.0,16.46,16.48,16.46,16.47,19498.0
2016-05-11 12:55:00,16.47,16.48,16.45,16.46,65118.0,16.47,16.48,16.45,16.46,65118.0
2016-05-11 13:00:00,16.46,16.47,16.45,16.46,78298.0,16.46,16.47,16.45,16.46,78298.0
2016-05-11 13:05:00,16.46,16.47,16.46,16.47,39103.0,16.46,16.47,16.46,16.47,39103.0
2016-05-11 13:10:00,16.47,16.48,16.45,16.46,78447.0,16.47,16.48,16.45,16.46,78447.0
2016-05-11 13:15:00,16.46,16.46,16.44,16.44,46661.0,16.46,16.46,16.44,16.44,46661.0
2016-05-11 13:20:00,16.45,16.45,16.43,16.45,97310.0,16.45,16.45,16.43,16.45,97310.0
2016-05-11 13:25:00,16.45,16.46,16.45,16.46,52374.0,16.45,16.46,16.45,16.46,52374.0
2016-05-11 13:30:00,16.46,16.46,16.44,16.44,106214.0,16.46,16.46,16.44,16.44,106214.0
2016-05-11 13:35:00,16.45,16.45,16.44,16.45,198694.0,16.45,16.45,16.44,16.45,198694.0
2016-05-11 13:40:00,16.45,16.45,16.43,16.45,429498.0,16.45,16.45,16.43,16.45,429498.0
2016-05-11 13:45:00,16.45,16.45,16.44,16.45,176381.0,16.45,16.45,16.44,16.45,176381.0
2016-05-11 13:50:00,16.45,16.48,16.44,16.47,65292.0,16.45,16.48,16.44,16.47,65292.0
2016-05-11 13:55:00,16.47,16.48,16.46,16.47,32486.0,16.47,16.48,16.46,16.47,32486.0
2016-05-11 14:00:00,16.46,16.49,16.46,16.48,44212.0,16.46,16.49,16.46,16.48,44212.0
2016-05-11 14:05:00,16.48,16.48,16.46,16.48,33025.0,16.48,16.48,16.46,16.48,33025.0
2016-05-11 14:10:00,16.48,16.48,16.46,16.46,18254.0,16.48,16.48,16.46,16.46,18254.0
2016-05-11 14:15:00,16.47,16.48,16.46,16.47,107932.0,16.47,16.48,16.46,16.47,107932.0
2016-05-11 14:20:00,16.48,16.48,16.46,16.46,30905.0,16.48,16.48,16.46,16.46,30905.0
2016-05-11 14:25:00,16.47,16.48,16.46,16.48,36692.0,16.47,16.48,16.46,16.48,36692.0
2016-05-11 14:30:00,16.48,16.5,16.47,16.5,50384.0,16.48,16.5,16.47,16.5,50384.0
2016-05-11 14:35:00,16.5,16.5,16.48,16.48,58025.0,16.5,16.5,16.48,16.48,58025.0
2016-05-11 14:40:00,16.49,16.5,16.48,16.49,14844.0,16.49,16.5,16.48,16.49,14844.0
2016-05-11 14:45:00,16.5,16.51,16.49,16.5,61179.0,16.5,16.51,16.49,16.5,61179.0
2016-05-11 14:50:00,16.5,16.51,16.49,16.49,34413.0,16.5,16.51,16.49,16.49,34413.0
2016-05-11 14:55:00,16.5,16.5,16.48,16.48,76730.0,16.5,16.5,16.48,16.48,76730.0
2016-05-11 15:00:00,16.49,16.5,16.48,16.49,161039.0,16.49,16.5,16.48,16.49,161039.0
2016-05-11 15:05:00,16.5,16.5,16.48,16.48,113387.0,16.5,16.5,16.48,16.48,113387.0
2016-05-11 15:10:00,16.48,16.49,16.47,16.48,24177.0,16.48,16.49,16.47,16.48,24177.0
2016-05-11 15:15:00,16.48,16.5,16.48,16.5,74921.0,16.48,16.5,16.48,16.5,74921.0
2016-05-11 15:20:00,16.5,16.5,16.49,16.5,32664.0,16.5,16.5,16.49,16.5,32664.0
2016-05-11 15:25:00,16.5,16.51,16.49,16.5,41030.0,16.5,16.51,16.49,16.5,41030.0
2016-05-11 15:30:00,16.51,16.51,16.5,16.51,114188.0,16.51,16.51,16.5,16.51,114188.0
2016-05-11 15:35:00,16.51,16.51,16.5,16.51,35048.0,16.51,16.51,16.5,16.51,35048.0
2016-05-11 15:40:00,16.51,16.51,16.5,16.51,109356.0,16.51,16.51,16.5,16.51,109356.0
2016-05-11 15:45:00,16.51,16.54,16.5,16.54,320224.0,16.51,16.54,16.5,16.54,320224.0
2016-05-11 15:50:00,16.54,16.55,16.53,16.55,358607.0,16.54,16.55,16.53,16.55,358607.0
2016-05-11 15:55:00,16.55,16.56,16.54,16.56,563412.0,16.55,16.56,16.54,16.56,563412.0
2016-05-12 09:30:00,16.54,16.56,16.5,16.51,208321.0,16.54,16.56,16.5,16.51,208321.0
2016-05-12 09:35:00,16.52,16.52,16.48,16.5,178572.0,16.52,16.52,16.48,16.5,178572.0
2016-05-12 09:40:00,16.49,16.51,16.48,16.5,137712.0,16.49,16.51,16.48,16.5,137712.0
2016-05-12 09:45:00,16.5,16.52,16.49,16.52,44087.0,16.5,16.52,16.49,16.52,44087.0
2016-05-12 09:50:00,16.51,16.57,16.5,16.56,340234.0,16.51,16.57,16.5,16.56,340234.0
2016-05-12 09:55:00,16.56,16.57,16.52,16.54,290588.0,16.56,16.57,16.52,16.54,290588.0
2016-05-12 10:00:00,16.53,16.54,16.52,16.54,32416.0,16.53,16.54,16.52,16.54,32416.0
2016-05-12 10:05:00,16.54,16.54,16.5,16.51,151052.0,16.54,16.54,16.5,16.51,151052.0
2016-05-12 10:10:00,16.52,16.53,16.51,16.51,35010.0,16.52,16.53,16.51,16.51,35010.0
2016-05-12 10:15:00,16.51,16.51,16.47,16.48,130146.0,16.51,16.51,16.47,16.48,130146.0
2016-05-12 10:20:00,16.48,16.49,16.46,16.48,71708.0,16.48,16.49,16.46,16.48,71708.0
2016-05-12 10:25:00,16.48,16.49,16.47,16.49,133008.0,16.48,16.49,16.47,16.49,133008.0
2016-05-12 10:30:00,16.49,16.51,16.47,16.5,78229.0,16.49,16.51,16.47,16.5,78229.0
2016-05-12 10:35:00,16.5,16.51,16.49,16.5,46576.0,16.5,16.51,16.49,16.5,46576.0
2016-05-12 10:40:00,16.5,16.52,16.49,16.49,220811.0,16.5,16.52,16.49,16.49,220811.0
2016-05-12 10:45:00,16.49,16.5,16.48,16.49,74504.0,16.49,16.5,16.48,16.49,74504.0
2016-05-12 10:50:00,16.48,16.48,16.43,16.43,186401.0,16.48,16.48,16.43,16.43,186401.0
2016-05-12 10:55:00,16.43,16.44,16.41,16.43,105362.0,16.43,16.44,16.41,16.43,105362.0
2016-05-12 11:00:00,16.43,16.43,16.32,16.32,334719.0,16.43,16.43,16.32,16.32,334719.0
2016-05-12 11:05:00,16.32,16.32,16.24,16.26,354907.0,16.32,16.32,16.24,16.26,354907.0
2016-05-12 11:10:00,16.25,16.27,16.22,16.24,200377.0,16.25,16.27,16.22,16.24,200377.0
2016-05-12 11:15:00,16.23,16.24,16.17,16.23,562872.0,16.23,16.24,16.17,16.23,562872.0
2016-05-12 11:20:00,16.22,16.25,16.2,16.25,353194.0,16.22,16.25,16.2,16.25,353194.0
2016-05-12 11:25:00,16.24,16.26,16.22,16.25,143769.0,16.24,16.26,16.22,16.25,143769.0
2016-05-12 11:30:00,16.24,16.24,16.22,16.23,126891.0,16.24,16.24,16.22,16.23,126891.0
2016-05-12 11:35:00,16.23,16.26,16.23,16.25,93003.0,16.23,16.26,16.23,16.25,93003.0
2016-05-12 11:40:00,16.25,16.26,16.23,16.23,177984.0,16.25,16.26,16.23,16.23,177984.0
2016-05-12 11:45:00,16.22,16.24,16.22,16.23,62737.0,16.22,16.24,16.22,16.23,62737.0
2016-05-12 11:50:00,16.23,16.26,16.23,16.25,82715.0,16.23,16.26,16.23,16.25,82715.0
2016-05-12 11:55:00,16.25,16.26,16.24,16.25,87403.0,16.25,16.26,16.24,16.25,87403.0
2016-05-12 12:00:00,16.25,16.25,16.23,16.25,69989.0,16.25,16.25,16.23,16.25,69989.0
2016-05-12 12:05:00,16.25,16.27,16.25,16.26,96917.0,16.25,16.27,16.25,16.26,96917.0
2016-05-12 12:10:00,16.27,16.27,16.25,16.26,44434.0,16.27,16.27,16.25,16.26,44434.0
2016-05-12 12:15:00,16.26,16.27,16.25,16.27,31620.0,16.26,16.27,16.25,16.27,31620.0
2016-05-12 12:20:00,16.27,16.27,16.25,16.25,37538.0,16.27,16.27,16.25,16.25,37538.0
2016-05-12 12:25:00,16.25,16.26,16.24,16.25,56947.0,16.25,16.26,16.24,16.25,56947.0
2016-05-12 12:30:00,16.24,16.26,16.24,16.26,30908.0,16.24,16.26,16.24,16.26,30908.0
2016-05-12 12:35:00,16.26,16.27,16.25,16.25,40040.0,16.26,16.27,16.25,16.25,40040.0
2016-05-12 12:40:00,16.25,16.26,16.24,16.25,31040.0,16.25,16.26,16.24,16.25,31040.0
2016-05-12 12:45:00,16.25,16.27,16.24,16.27,64106.0,16.25,16.27,16.24,16.27,64106.0
2016-05-12 12:50:00,16.27,16.27,16.25,16.27,35172.0,16.27,16.27,16.25,16.27,35172.0
2016-05-12 12:55:00,16.27,16.28,16.26,16.28,31899.0,16.27,16.28,16.26,16.28,31899.0
2016-05-12 13:00:00,16.28,16.28,16.26,16.26,60211.0,16.28,16.28,16.26,16.26,60211.0
2016-05-12 13:05:00,16.26,16.29,16.26,16.28,35983.0,16.26,16.29,16.26,16.28,35983.0
2016-05-12 13:10:00,16.28,16.28,16.27,16.28,27529.0,16.28,16.28,16.27,16.28,27529.0
2016-05-12 13:15:00,16.28,16.28,16.27,16.27,35222.0,16.28,16.28,16.27,16.27,35222.0
2016-05-12 13:20:00,16.27,16.28,16.23,16.25,220452.0,16.27,16.28,16.23,16.25,220452.0
2016-05-12 13:25:00,16.25,16.25,16.24,16.25,46494.0,16.25,16.25,16.24,16.25,46494.0
2016-05-12 13:30:00,16.24,16.26,16.24,16.25,51247.0,16.24,16.26,16.24,16.25,51247.0
2016-05-12 13:35:00,16.26,16.26,16.24,16.25,58696.0,16.26,16.26,16.24,16.25,58696.0
2016-05-12 13:40:00,16.25,16.25,16.24,16.25,46704.0,16.25,16.25,16.24,16.25,46704.0
2016-05-12 13:45:00,16.25,16.25,16.23,16.23,49452.0,16.25,16.25,16.23,16.23,49452.0
2016-05-12 13:50:00,16.23,16.24,16.23,16.24,71299.0,16.23,16.24,16.23,16.24,71299.0
2016-05-12 13:55:00,16.24,16.25,16.23,16.25,48893.0,16.24,16.25,16.23,16.25,48893.0
2016-05-12 14:00:00,16.24,16.26,16.24,16.26,42745.0,16.24,16.26,16.24,16.26,42745.0
2016-05-12 14:05:00,16.25,16.26,16.25,16.26,74980.0,16.25,16.26,16.25,16.26,74980.0
2016-05-12 14:10:00,16.25,16.28,16.25,16.27,41245.0,16.25,16.28,16.25,16.27,41245.0
2016-05-12 14:15:00,16.28,16.28,16.26,16.27,70947.0,16.28,16.28,16.26,16.27,70947.0
2016-05-12 14:20:00,16.27,16.28,16.26,16.28,101668.0,16.27,16.28,16.26,16.28,101668.0
2016-05-12 14:25:00,16.28,16.29,16.27,16.29,52696.0,16.28,16.29,16.27,16.29,52696.0
2016-05-12 14:30:00,16.28,16.29,16.28,16.29,15841.0,16.28,16.29,16.28,16.29,15841.0
2016-05-12 14:35:00,16.29,16.29,16.27,16.28,31494.0,16.29,16.29,16.27,16.28,31494.0
2016-05-12 14:40:00,16.27,16.28,16.26,16.27,13678.0,16.27,16.28,16.26,16.27,13678.0
2016-05-12 14:45:00,16.27,16.27,16.25,16.25,53415.0,16.27,16.27,16.25,16.25,53415.0
2016-05-12 14:50:00,16.25,16.27,16.25,16.26,64601.0,16.25,16.27,16.25,16.26,64601.0
2016-05-12 14:55:00,16.25,16.26,16.24,16.25,59299.0,16.25,16.26,16.24,16.25,59299.0
2016-05-12 15:00:00,16.25,16.26,16.24,16.24,46285.0,16.25,16.26,16.24,16.24,46285.0
2016-05-12 15:05:00,16.24,16.25,16.24,16.25,32803.0,16.24,16.25,16.24,16.25,32803.0
2016-05-12 15:10:00,16.24,16.26,16.24,16.25,78635.0,16.24,16.26,16.24,16.25,78635.0
2016-05-12 15:15:00,16.26,16.26,16.24,16.24,32806.0,16.26,16.26,16.24,16.24,32806.0
2016-05-12 15:20:00,16.25,16.25,16.24,16.24,20524.0,16.25,16.25,16.24,16.24,20524.0
2016-05-12 15:25:00,16.25,16.25,16.24,16.24,27112.0,16.25,16.25,16.24,16.24,27112.0
2016-05-12 15:30:00,16.24,16.25,16.24,16.24,38482.0,16.24,16.25,16.24,16.24,38482.0
2016-05-12 15:35:00,16.24,16.25,16.22,16.23,166183.0,16.24,16.25,16.22,16.23,166183.0
2016-05-12 15:40:00,16.23,16.23,16.22,16.23,50850.0,16.23,16.23,16.22,16.23,50850.0
2016-05-12 15:45:00,16.23,16.23,16.21,16.21,280216.0,16.23,16.23,16.21,16.21,280216.0
2016-05-12 15:50:00,16.21,16.23,16.21,16.23,147167.0,16.21,16.23,16.21,16.23,147167.0
2016-05-12 15:55:00,16.23,16.24,16.22,16.24,569106.0,16.23,16.24,16.22,16.24,569106.0
2016-05-13 09:30:00,16.16,16.18,16.13,16.17,171913.0,16.16,16.18,16.13,16.17,171913.0
2016-05-13 09:35:00,16.18,16.2,16.16,16.17,129490.0,16.18,16.2,16.16,16.17,129490.0
2016-05-13 09:40:00,16.17,16.18,16.15,16.17,267430.0,16.17,16.18,16.15,16.17,267430.0
2016-05-13 09:45:00,16.16,16.18,16.15,16.16,141285.0,16.16,16.18,16.15,16.16,141285.0
2016-05-13 09:50:00,16.16,16.17,16.13,16.15,154274.0,16.16,16.17,16.13,16.15,154274.0
2016-05-13 09:55:00,16.16,16.17,16.13,16.14,50493.0,16.16,16.17,16.13,16.14,50493.0
2016-05-13 10:00:00,16.14,16.15,16.09,16.11,334495.0,16.14,16.15,16.09,16.11,334495.0
2016-05-13 10:05:00,16.1,16.13,16.08,16.11,155887.0,16.1,16.13,16.08,16.11,155887.0
2016-05-13 10:10:00,16.11,16.18,16.1,16.16,245110.0,16.11,16.18,16.1,16.16,245110.0
2016-05-13 10:15:00,16.16,16.18,16.15,16.16,57163.0,16.16,16.18,16.15,16.16,57163.0
2016-05-13 10:20:00,16.17,16.17,16.14,16.14,51172.0,16.17,16.17,16.14,16.14,51172.0
2016-05-13 10:25:00,16.14,16.16,16.13,16.16,61896.0,16.14,16.16,16.13,16.16,61896.0
2016-05-13 10:30:00,16.16,16.21,16.15,16.17,185690.0,16.16,16.21,16.15,16.17,185690.0
2016-05-13 10:35:00,16.16,16.21,16.16,16.21,64677.0,16.16,16.21,16.16,16.21,64677.0
2016-05-13 10:40:00,16.21,16.22,16.17,16.2,130610.0,16.21,16.22,16.17,16.2,130610.0
2016-05-13 10:45:00,16.2,16.2,16.17,16.18,60376.0,16.2,16.2,16.17,16.18,60376.0
2016-05-13 10:50:00,16.18,16.21,16.17,16.21,107759.0,16.18,16.21,16.17,16.21,107759.0
2016-05-13 10:55:00,16.2,16.26,16.2,16.25,181815.0,16.2,16.26,16.2,16.25,181815.0
2016-05-13 11:00:00,16.24,16.25,16.23,16.24,58472.0,16.24,16.25,16.23,16.24,58472.0
2016-05-13 11:05:00,16.25,16.28,16.23,16.28,107135.0,16.25,16.28,16.23,16.28,107135.0
2016-05-13 11:10:00,16.27,16.27,16.25,16.25,46558.0,16.27,16.27,16.25,16.25,46558.0
2016-05-13 11:15:00,16.25,16.25,16.22,16.23,56397.0,16.25,16.25,16.22,16.23,56397.0
2016-05-13 11:20:00,16.23,16.25,16.22,16.24,25037.0,16.23,16.25,16.22,16.24,25037.0
2016-05-13 11:25:00,16.23,16.27,16.23,16.26,32939.0,16.23,16.27,16.23,16.26,32939.0
2016-05-13 11:30:00,16.26,16.27,16.25,16.25,27970.0,16.26,16.27,16.25,16.25,27970.0
2016-05-13 11:35:00,16.26,16.26,16.24,16.25,20227.0,16.26,16.26,16.24,16.25,20227.0
2016-05-13 11:40:00,16.25,16.26,16.23,16.23,49029.0,16.25,16.26,16.23,16.23,49029.0
2016-05-13 11:45:00,16.23,16.28,16.23,16.27,39837.0,16.23,16.28,16.23,16.27,39837.0
2016-05-13 11:50:00,16.27,16.28,16.25,16.25,13997.0,16.27,16.28,16.25,16.25,13997.0
2016-05-13 11:55:00,16.26,16.26,16.24,16.25,26475.0,16.26,16.26,16.24,16.25,26475.0
2016-05-13 12:00:00,16.25,16.25,16.24,16.24,16735.0,16.25,16.25,16.24,16.24,16735.0
2016-05-13 12:05:00,16.25,16.27,16.25,16.25,23341.0,16.25,16.27,16.25,16.25,23341.0
2016-05-13 12:10:00,16.25,16.25,16.23,16.23,20121.0,16.25,16.25,16.23,16.23,20121.0
2016-05-13 12:15:00,16.23,16.24,16.22,16.23,105445.0,16.23,16.24,16.22,16.23,105445.0
2016-05-13 12:20:00,16.23,16.25,16.23,16.24,12133.0,16.23,16.25,16.23,16.24,12133.0
2016-05-13 12:25:00,16.24,16.25,16.23,16.23,18478.0,16.24,16.25,16.23,16.23,18478.0
2016-05-13 12:30:00,16.24,16.26,16.24,16.25,82640.0,16.24,16.26,16.24,16.25,82640.0
2016-05-13 12:35:00,16.25,16.26,16.25,16.26,15480.0,16.25,16.26,16.25,16.26,15480.0
2016-05-13 12:40:00,16.26,16.26,16.24,16.25,148153.0,16.26,16.26,16.24,16.25,148153.0
2016-05-13 12:45:00,16.25,16.26,16.23,16.24,18132.0,16.25,16.26,16.23,16.24,18132.0
2016-05-13 12:50:00,16.24,16.25,16.23,16.24,18378.0,16.24,16.25,16.23,16.24,18378.0
2016-05-13 12:55:00,16.24,16.25,16.24,16.25,59029.0,16.24,16.25,16.24,16.25,59029.0
2016-05-13 13:00:00,16.24,16.25,16.23,16.23,5362.0,16.24,16.25,16.23,16.23,5362.0
2016-05-13 13:05:00,16.24,16.26,16.23,16.26,75976.0,16.24,16.26,16.23,16.26,75976.0
2016-05-13 13:10:00,16.26,16.27,16.25,16.27,148690.0,16.26,16.27,16.25,16.27,148690.0
2016-05-13 13:15:00,16.27,16.28,16.26,16.26,36325.0,16.27,16.28,16.26,16.26,36325.0
2016-05-13 13:20:00,16.27,16.28,16.25,16.26,112905.0,16.27,16.28,16.25,16.26,112905.0
2016-05-13 13:25:00,16.26,16.26,16.24,16.25,13913.0,16.26,16.26,16.24,16.25,13913.0
2016-05-13 13:30:00,16.25,16.25,16.24,16.25,59891.0,16.25,16.25,16.24,16.25,59891.0
2016-05-13 13:35:00,16.25,16.26,16.24,16.25,98311.0,16.25,16.26,16.24,16.25,98311.0
2016-05-13 13:40:00,16.26,16.26,16.25,16.25,35881.0,16.26,16.26,16.25,16.25,35881.0
2016-05-13 13:45:00,16.25,16.25,16.24,16.25,34958.0,16.25,16.25,16.24,16.25,34958.0
2016-05-13 13:50:00,16.24,16.26,16.24,16.25,97120.0,16.24,16.26,16.24,16.25,97120.0
2016-05-13 13:55:00,16.25,16.27,16.25,16.27,76865.0,16.25,16.27,16.25,16.27,76865.0
2016-05-13 14:00:00,16.26,16.27,16.26,16.27,12744.0,16.26,16.27,16.26,16.27,12744.0
2016-05-13 14:05:00,16.27,16.27,16.26,16.26,18772.0,16.27,16.27,16.26,16.26,18772.0
2016-05-13 14:10:00,16.27,16.27,16.25,16.26,23966.0,16.27,16.27,16.25,16.26,23966.0
2016-05-13 14:15:00,16.25,16.27,16.25,16.26,12557.0,16.25,16.27,16.25,16.26,12557.0
2016-05-13 14:20:00,16.27,16.29,16.26,16.27,39086.0,16.27,16.29,16.26,16.27,39086.0
2016-05-13 14:25:00,16.28,16.28,16.27,16.27,22493.0,16.28,16.28,16.27,16.27,22493.0
2016-05-13 14:30:00,16.27,16.28,16.26,16.27,20847.0,16.27,16.28,16.26,16.27,20847.0
2016-05-13 14:35:00,16.26,16.27,16.25,16.26,24690.0,16.26,16.27,16.25,16.26,24690.0
2016-05-13 14:40:00,16.26,16.26,16.25,16.26,17737.0,16.26,16.26,16.25,16.26,17737.0
2016-05-13 14:45:00,16.26,16.27,16.25,16.27,39837.0,16.26,16.27,16.25,16.27,39837.0
2016-05-13 14:50:00,16.26,16.27,16.26,16.26,17659.0,16.26,16.27,16.26,16.26,17659.0
2016-05-13 14:55:00,16.26,16.29,16.25,16.28,96707.0,16.26,16.29,16.25,16.28,96707.0
2016-05-13 15:00:00,16.27,16.28,16.26,16.27,38119.0,16.27,16.28,16.26,16.27,38119.0
2016-05-13 15:05:00,16.27,16.27,16.26,16.26,33165.0,16.27,16.27,16.26,16.26,33165.0
2016-05-13 15:10:00,16.27,16.27,16.25,16.25,21856.0,16.27,16.27,16.25,16.25,21856.0
2016-05-13 15:15:00,16.25,16.26,16.25,16.25,13307.0,16.25,16.26,16.25,16.25,13307.0
2016-05-13 15:20:00,16.26,16.26,16.25,16.26,24131.0,16.26,16.26,16.25,16.26,24131.0
2016-05-13 15:25:00,16.25,16.26,16.24,16.25,33539.0,16.25,16.26,16.24,16.25,33539.0
2016-05-13 15:30:00,16.25,16.26,16.24,16.26,76860.0,16.25,16.26,16.24,16.26,76860.0
2016-05-13 15:35:00,16.25,16.26,16.24,16.25,35356.0,16.25,16.26,16.24,16.25,35356.0
2016-05-13 15:40:00,16.25,16.25,16.24,16.25,153913.0,16.25,16.25,16.24,16.25,153913.0
2016-05-13 15:45:00,16.25,16.26,16.24,16.25,78067.0,16.25,16.26,16.24,16.25,78067.0
2016-05-13 15:50:00,16.25,16.26,16.25,16.26,152965.0,16.25,16.26,16.25,16.26,152965.0
2016-05-13 15:55:00,16.25,16.29,16.25,16.28,526567.0,16.25,16.29,16.25,16.28,526567.0
2016-05-16 09:30:00,16.48,16.5,16.48,16.49,267328.0,16.48,16.5,16.48,16.49,267328.0
2016-05-16 09:35:00,16.49,16.51,16.47,16.48,163591.0,16.49,16.51,16.47,16.48,163591.0
2016-05-16 09:40:00,16.48,16.53,16.48,16.51,157354.0,16.48,16.53,16.48,16.51,157354.0
2016-05-16 09:45:00,16.51,16.53,16.49,16.5,388881.0,16.51,16.53,16.49,16.5,388881.0
2016-05-16 09:50:00,16.5,16.51,16.48,16.49,69202.0,16.5,16.51,16.48,16.49,69202.0
2016-05-16 09:55:00,16.49,16.51,16.49,16.51,87970.0,16.49,16.51,16.49,16.51,87970.0
2016-05-16 10:00:00,16.5,16.53,16.5,16.52,130563.0,16.5,16.53,16.5,16.52,130563.0
2016-05-16 10:05:00,16.51,16.55,16.51,16.52,129277.0,16.51,16.55,16.51,16.52,129277.0
2016-05-16 10:10:00,16.52,16.53,16.51,16.53,108073.0,16.52,16.53,16.51,16.53,108073.0
2016-05-16 10:15:00,16.53,16.55,16.52,16.53,120700.0,16.53,16.55,16.52,16.53,120700.0
2016-05-16 10:20:00,16.53,16.54,16.46,16.48,233387.0,16.53,16.54,16.46,16.48,233387.0
2016-05-16 10:25:00,16.47,16.49,16.43,16.44,195382.0,16.47,16.49,16.43,16.44,195382.0
2016-05-16 10:30:00,16.43,16.43,16.34,16.37,355102.0,16.43,16.43,16.34,16.37,355102.0
2016-05-16 10:35:00,16.37,16.37,16.3,16.32,286805.0,16.37,16.37,16.3,16.32,286805.0
2016-05-16 10:40:00,16.32,16.35,16.31,16.34,252779.0,16.32,16.35,16.31,16.34,252779.0
2016-05-16 10:45:00,16.33,16.35,16.29,16.35,192588.0,16.33,16.35,16.29,16.35,192588.0
2016-05-16 10:50:00,16.35,16.36,16.32,16.33,83716.0,16.35,16.36,16.32,16.33,83716.0
2016-05-16 10:55:00,16.32,16.35,16.31,16.34,59273.0,16.32,16.35,16.31,16.34,59273.0
2016-05-16 11:00:00,16.34,16.36,16.33,16.36,47306.0,16.34,16.36,16.33,16.36,47306.0
2016-05-16 11:05:00,16.36,16.36,16.35,16.36,33688.0,16.36,16.36,16.35,16.36,33688.0
2016-05-16 11:10:00,16.35,16.37,16.35,16.36,42170.0,16.35,16.37,16.35,16.36,42170.0
2016-05-16 11:15:00,16.35,16.37,16.35,16.35,46260.0,16.35,16.37,16.35,16.35,46260.0
2016-05-16 11:20:00,16.35,16.36,16.33,16.34,46949.0,16.35,16.36,16.33,16.34,46949.0
2016-05-16 11:25:00,16.34,16.34,16.32,16.34,65695.0,16.34,16.34,16.32,16.34,65695.0
2016-05-16 11:30:00,16.34,16.36,16.33,16.35,69289.0,16.34,16.36,16.33,16.35,69289.0
2016-05-16 11:35:00,16.34,16.35,16.33,16.34,45520.0,16.34,16.35,16.33,16.34,45520.0
2016-05-16 11:40:00,16.35,16.38,16.34,16.37,50098.0,16.35,16.38,16.34,16.37,50098.0
2016-05-16 11:45:00,16.36,16.36,16.35,16.36,59748.0,16.36,16.36,16.35,16.36,59748.0
2016-05-16 11:50:00,16.35,16.36,16.34,16.35,22227.0,16.35,16.36,16.34,16.35,22227.0
2016-05-16 11:55:00,16.35,16.36,16.35,16.36,12929.0,16.35,16.36,16.35,16.36,12929.0
2016-05-16 12:00:00,16.36,16.36,16.35,16.36,30126.0,16.36,16.36,16.35,16.36,30126.0
2016-05-16 12:05:00,16.36,16.36,16.32,16.33,72378.0,16.36,16.36,16.32,16.33,72378.0
2016-05-16 12:10:00,16.34,16.36,16.33,16.35,34898.0,16.34,16.36,16.33,16.35,34898.0
2016-05-16 12:15:00,16.35,16.36,16.34,16.34,7156.0,16.35,16.36,16.34,16.34,7156.0
2016-05-16 12:20:00,16.34,16.35,16.33,16.35,20104.0,16.34,16.35,16.33,16.35,20104.0
2016-05-16 12:25:00,16.35,16.35,16.34,16.34,11253.0,16.35,16.35,16.34,16.34,11253.0
2016-05-16 12:30:00,16.34,16.36,16.34,16.34,33296.0,16.34,16.36,16.34,16.34,33296.0
2016-05-16 12:35:00,16.34,16.35,16.34,16.35,5605.0,16.34,16.35,16.34,16.35,5605.0
2016-05-16 12:40:00,16.34,16.36,16.34,16.36,24320.0,16.34,16.36,16.34,16.36,24320.0
2016-05-16 12:45:00,16.36,16.36,16.34,16.34,14922.0,16.36,16.36,16.34,16.34,14922.0
2016-05-16 12:50:00,16.35,16.36,16.34,16.36,10700.0,16.35,16.36,16.34,16.36,10700.0
2016-05-16 12:55:00,16.36,16.36,16.35,16.36,10706.0,16.36,16.36,16.35,16.36,10706.0
2016-05-16 13:00:00,16.36,16.36,16.29,16.3,104059.0,16.36,16.36,16.29,16.3,104059.0
2016-05-16 13:05:00,16.31,16.31,16.26,16.28,70662.0,16.31,16.31,16.26,16.28,70662.0
2016-05-16 13:10:00,16.28,16.29,16.28,16.29,34035.0,16.28,16.29,16.28,16.29,34035.0
2016-05-16 13:15:00,16.29,16.3,16.28,16.3,23629.0,16.29,16.3,16.28,16.3,23629.0
2016-05-16 13:20:00,16.3,16.31,16.28,16.28,77219.0,16.3,16.31,16.28,16.28,77219.0
2016-05-16 13:25:00,16.28,16.3,16.28,16.3,34272.0,16.28,16.3,16.28,16.3,34272.0
2016-05-16 13:30:00,16.29,16.3,16.28,16.29,44199.0,16.29,16.3,16.28,16.29,44199.0
2016-05-16 13:35:00,16.29,16.3,16.28,16.3,22131.0,16.29,16.3,16.28,16.3,22131.0
2016-05-16 13:40:00,16.3,16.32,16.29,16.31,24130.0,16.3,16.32,16.29,16.31,24130.0
2016-05-16 13:45:00,16.32,16.32,16.3,16.31,32341.0,16.32,16.32,16.3,16.31,32341.0
2016-05-16 13:50:00,16.3,16.31,16.3,16.31,15874.0,16.3,16.31,16.3,16.31,15874.0
2016-05-16 13:55:00,16.31,16.32,16.3,16.31,20702.0,16.31,16.32,16.3,16.31,20702.0
2016-05-16 14:00:00,16.3,16.31,16.29,16.29,72963.0,16.3,16.31,16.29,16.29,72963.0
2016-05-16 14:05:00,16.3,16.31,16.29,16.31,7221.0,16.3,16.31,16.29,16.31,7221.0
2016-05-16 14:10:00,16.3,16.31,16.29,16.3,45009.0,16.3,16.31,16.29,16.3,45009.0
2016-05-16 14:15:00,16.29,16.3,16.28,16.29,18342.0,16.29,16.3,16.28,16.29,18342.0
2016-05-16 14:20:00,16.29,16.3,16.29,16.3,42333.0,16.29,16.3,16.29,16.3,42333.0
2016-05-16 14:25:00,16.3,16.32,16.3,16.31,53599.0,16.3,16.32,16.3,16.31,53599.0
2016-05-16 14:30:00,16.31,16.31,16.29,16.29,12223.0,16.31,16.31,16.29,16.29,12223.0
2016-05-16 14:35:00,16.29,16.3,16.29,16.29,7364.0,16.29,16.3,16.29,16.29,7364.0
2016-05-16 14:40:00,16.29,16.3,16.28,16.28,41751.0,16.29,16.3,16.28,16.28,41751.0
2016-05-16 14:45:00,16.29,16.29,16.27,16.28,118831.0,16.29,16.29,16.27,16.28,118831.0
2016-05-16 14:50:00,16.28,16.29,16.27,16.29,36625.0,16.28,16.29,16.27,16.29,36625.0
2016-05-16 14:55:00,16.29,16.3,16.29,16.29,14732.0,16.29,16.3,16.29,16.29,14732.0
2016-05-16 15:00:00,16.29,16.3,16.28,16.28,35415.0,16.29,16.3,16.28,16.28,35415.0
2016-05-16 15:05:00,16.28,16.29,16.28,16.29,34749.0,16.28,16.29,16.28,16.29,34749.0
2016-05-16 15:10:00,16.28,16.3,16.28,16.29,26634.0,16.28,16.3,16.28,16.29,26634.0
2016-05-16 15:15:00,16.29,16.31,16.29,16.31,94342.0,16.29,16.31,16.29,16.31,94342.0
2016-05-16 15:20:00,16.31,16.31,16.29,16.3,38117.0,16.31,16.31,16.29,16.3,38117.0
2016-05-16 15:25:00,16.3,16.3,16.29,16.3,19970.0,16.3,16.3,16.29,16.3,19970.0
2016-05-16 15:30:00,16.3,16.31,16.29,16.3,49127.0,16.3,16.31,16.29,16.3,49127.0
2016-05-16 15:35:00,16.3,16.31,16.3,16.31,21565.0,16.3,16.31,16.3,16.31,21565.0
2016-05-16 15:40:00,16.31,16.31,16.3,16.31,22578.0,16.31,16.31,16.3,16.31,22578.0
2016-05-16 15:45:00,16.31,16.31,16.3,16.31,45178.0,16.31,16.31,16.3,16.31,45178.0
2016-05-16 15:50:00,16.3,16.31,16.3,16.31,139090.0,16.3,16.31,16.3,16.31,139090.0
2016-05-16 15:55:00,16.3,16.32,16.3,16.31,523306.0,16.3,16.32,16.3,16.31,523306.0
2016-05-17 09:30:00,16.31,16.34,16.3,16.34,156594.0,16.31,16.34,16.3,16.34,156594.0
2016-05-17 09:35:00,16.34,16.35,16.32,16.32,115610.0,16.34,16.35,16.32,16.32,115610.0
2016-05-17 09:40:00,16.32,16.33,16.29,16.32,130315.0,16.32,16.33,16.29,16.32,130315.0
2016-05-17 09:45:00,16.32,16.35,16.3,16.34,197153.0,16.32,16.35,16.3,16.34,197153.0
2016-05-17 09:50:00,16.34,16.38,16.33,16.36,116163.0,16.34,16.38,16.33,16.36,116163.0
2016-05-17 09:55:00,16.37,16.38,16.35,16.36,128813.0,16.37,16.38,16.35,16.36,128813.0
2016-05-17 10:00:00,16.36,16.4,16.36,16.39,176618.0,16.36,16.4,16.36,16.39,176618.0
2016-05-17 10:05:00,16.39,16.4,16.37,16.38,48858.0,16.39,16.4,16.37,16.38,48858.0
2016-05-17 10:10:00,16.38,16.4,16.38,16.39,84772.0,16.38,16.4,16.38,16.39,84772.0
2016-05-17 10:15:00,16.39,16.42,16.39,16.39,80267.0,16.39,16.42,16.39,16.39,80267.0
2016-05-17 10:20:00,16.39,16.41,16.38,16.4,57672.0,16.39,16.41,16.38,16.4,57672.0
2016-05-17 10:25:00,16.4,16.41,16.39,16.4,40241.0,16.4,16.41,16.39,16.4,40241.0
2016-05-17 10:30:00,16.4,16.41,16.38,16.39,96071.0,16.4,16.41,16.38,16.39,96071.0
2016-05-17 10:35:00,16.39,16.44,16.38,16.44,171804.0,16.39,16.44,16.38,16.44,171804.0
2016-05-17 10:40:00,16.43,16.45,16.43,16.44,44702.0,16.43,16.45,16.43,16.44,44702.0
2016-05-17 10:45:00,16.44,16.5,16.44,16.46,547253.0,16.44,16.5,16.44,16.46,547253.0
2016-05-17 10:50:00,16.46,16.47,16.45,16.46,97211.0,16.46,16.47,16.45,16.46,97211.0
2016-05-17 10:55:00,16.46,16.5,16.46,16.48,180644.0,16.46,16.5,16.46,16.48,180644.0
2016-05-17 11:00:00,16.48,16.49,16.47,16.48,68902.0,16.48,16.49,16.47,16.48,68902.0
2016-05-17 11:05:00,16.48,16.49,16.45,16.46,90797.0,16.48,16.49,16.45,16.46,90797.0
2016-05-17 11:10:00,16.45,16.46,16.42,16.44,87492.0,16.45,16.46,16.42,16.44,87492.0
2016-05-17 11:15:00,16.43,16.45,16.43,16.44,54295.0,16.43,16.45,16.43,16.44,54295.0
2016-05-17 11:20:00,16.45,16.46,16.44,16.46,160883.0,16.45,16.46,16.44,16.46,160883.0
2016-05-17 11:25:00,16.46,16.47,16.45,16.46,32776.0,16.46,16.47,16.45,16.46,32776.0
2016-05-17 11:30:00,16.46,16.47,16.45,16.46,97570.0,16.46,16.47,16.45,16.46,97570.0
2016-05-17 11:35:00,16.46,16.47,16.45,16.46,50372.0,16.46,16.47,16.45,16.46,50372.0
2016-05-17 11:40:00,16.46,16.47,16.44,16.46,156979.0,16.46,16.47,16.44,16.46,156979.0
2016-05-17 11:45:00,16.45,16.46,16.44,16.44,96883.0,16.45,16.46,16.44,16.44,96883.0
2016-05-17 11:50:00,16.45,16.45,16.43,16.44,104175.0,16.45,16.45,16.43,16.44,104175.0
2016-05-17 11:55:00,16.44,16.45,16.43,16.44,64458.0,16.44,16.45,16.43,16.44,64458.0
2016-05-17 12:00:00,16.45,16.45,16.44,16.44,10031.0,16.45,16.45,16.44,16.44,10031.0
2016-05-17 12:05:00,16.45,16.45,16.44,16.44,8975.0,16.45,16.45,16.44,16.44,8975.0
2016-05-17 12:10:00,16.44,16.45,16.43,16.45,42551.0,16.44,16.45,16.43,16.45,42551.0
2016-05-17 12:15:00,16.45,16.46,16.44,16.44,34553.0,16.45,16.46,16.44,16.44,34553.0
2016-05-17 12:20:00,16.44,16.46,16.44,16.45,48305.0,16.44,16.46,16.44,16.45,48305.0
2016-05-17 12:25:00,16.45,16.46,16.43,16.44,72955.0,16.45,16.46,16.43,16.44,72955.0
2016-05-17 12:30:00,16.44,16.44,16.36,16.37,291984.0,16.44,16.44,16.36,16.37,291984.0
2016-05-17 12:35:00,16.37,16.37,16.35,16.36,42171.0,16.37,16.37,16.35,16.36,42171.0
2016-05-17 12:40:00,16.36,16.37,16.35,16.37,31747.0,16.36,16.37,16.35,16.37,31747.0
2016-05-17 12:45:00,16.37,16.38,16.36,16.38,25449.0,16.37,16.38,16.36,16.38,25449.0
2016-05-17 12:50:00,16.37,16.38,16.37,16.38,12585.0,16.37,16.38,16.37,16.38,12585.0
2016-05-17 12:55:00,16.38,16.39,16.37,16.37,90265.0,16.38,16.39,16.37,16.37,90265.0
2016-05-17 13:00:00,16.38,16.38,16.35,16.35,22722.0,16.38,16.38,16.35,16.35,22722.0
2016-05-17 13:05:00,16.36,16.37,16.35,16.36,50786.0,16.36,16.37,16.35,16.36,50786.0
2016-05-17 13:10:00,16.36,16.37,16.36,16.36,19020.0,16.36,16.37,16.36,16.36,19020.0
2016-05-17 13:15:00,16.36,16.37,16.36,16.36,16048.0,16.36,16.37,16.36,16.36,16048.0
2016-05-17 13:20:00,16.36,16.39,16.36,16.36,41305.0,16.36,16.39,16.36,16.36,41305.0
2016-05-17 13:25:00,16.37,16.39,16.36,16.37,52451.0,16.37,16.39,16.36,16.37,52451.0
2016-05-17 13:30:00,16.38,16.39,16.37,16.39,35474.0,16.38,16.39,16.37,16.39,35474.0
2016-05-17 13:35:00,16.38,16.39,16.37,16.39,23325.0,16.38,16.39,16.37,16.39,23325.0
2016-05-17 13:40:00,16.39,16.39,16.38,16.39,8591.0,16.39,16.39,16.38,16.39,8591.0
2016-05-17 13:45:00,16.39,16.39,16.38,16.39,12883.0,16.39,16.39,16.38,16.39,12883.0
2016-05-17 13:50:00,16.39,16.39,16.37,16.38,18580.0,16.39,16.39,16.37,16.38,18580.0
2016-05-17 13:55:00,16.38,16.38,16.36,16.36,27394.0,16.38,16.38,16.36,16.36,27394.0
2016-05-17 14:00:00,16.37,16.37,16.36,16.36,25428.0,16.37,16.37,16.36,16.36,25428.0
2016-05-17 14:05:00,16.37,16.37,16.36,16.37,11479.0,16.37,16.37,16.36,16.37,11479.0
2016-05-17 14:10:00,16.37,16.37,16.36,16.37,7756.0,16.37,16.37,16.36,16.37,7756.0
2016-05-17 14:15:00,16.37,16.38,16.37,16.37,23153.0,16.37,16.38,16.37,16.37,23153.0
2016-05-17 14:20:00,16.37,16.38,16.37,16.37,7371.0,16.37,16.38,16.37,16.37,7371.0
2016-05-17 14:25:00,16.38,16.39,16.37,16.38,33784.0,16.38,16.39,16.37,16.38,33784.0
2016-05-17 14:30:00,16.38,16.41,16.38,16.4,109758.0,16.38,16.41,16.38,16.4,109758.0
2016-05-17 14:35:00,16.4,16.4,16.38,16.39,30963.0,16.4,16.4,16.38,16.39,30963.0
2016-05-17 14:40:00,16.38,16.39,16.38,16.39,57892.0,16.38,16.39,16.38,16.39,57892.0
2016-05-17 14:45:00,16.39,16.39,16.38,16.38,9549.0,16.39,16.39,16.38,16.38,9549.0
2016-05-17 14:50:00,16.38,16.38,16.37,16.38,32822.0,16.38,16.38,16.37,16.38,32822.0
2016-05-17 14:55:00,16.37,16.38,16.37,16.37,19002.0,16.37,16.38,16.37,16.37,19002.0
2016-05-17 15:00:00,16.38,16.38,16.37,16.38,10757.0,16.38,16.38,16.37,16.38,10757.0
2016-05-17 15:05:00,16.38,16.4,16.37,16.4,52127.0,16.38,16.4,16.37,16.4,52127.0
2016-05-17 15:10:00,16.4,16.4,16.39,16.4,13136.0,16.4,16.4,16.39,16.4,13136.0
2016-05-17 15:15:00,16.4,16.4,16.39,16.39,40526.0,16.4,16.4,16.39,16.39,40526.0
2016-05-17 15:20:00,16.39,16.4,16.38,16.38,140458.0,16.39,16.4,16.38,16.38,140458.0
2016-05-17 15:25:00,16.39,16.4,16.38,16.39,53178.0,16.39,16.4,16.38,16.39,53178.0
2016-05-17 15:30:00,16.39,16.4,16.38,16.39,49273.0,16.39,16.4,16.38,16.39,49273.0
2016-05-17 15:35:00,16.39,16.39,16.38,16.39,32783.0,16.39,16.39,16.38,16.39,32783.0
2016-05-17 15:40:00,16.39,16.39,16.38,16.38,84969.0,16.39,16.39,16.38,16.38,84969.0
2016-05-17 15:45:00,16.39,16.4,16.38,16.4,51278.0,16.39,16.4,16.38,16.4,51278.0
2016-05-17 15:50:00,16.4,16.41,16.39,16.41,49033.0,16.4,16.41,16.39,16.41,49033.0
2016-05-17 15:55:00,16.41,16.41,16.4,16.41,166568.0,16.41,16.41,16.4,16.41,166568.0
2016-05-18 09:30:00,16.16,16.17,16.11,16.14,291734.0,16.16,16.17,16.11,16.14,291734.0
2016-05-18 09:35:00,16.14,16.24,16.12,16.24,232279.0,16.14,16.24,16.12,16.24,232279.0
2016-05-18 09:40:00,16.24,16.32,16.24,16.3,656377.0,16.24,16.32,16.24,16.3,656377.0
2016-05-18 09:45:00,16.3,16.31,16.27,16.28,138273.0,16.3,16.31,16.27,16.28,138273.0
2016-05-18 09:50:00,16.28,16.3,16.28,16.29,48031.0,16.28,16.3,16.28,16.29,48031.0
2016-05-18 09:55:00,16.29,16.29,16.28,16.29,34931.0,16.29,16.29,16.28,16.29,34931.0
2016-05-18 10:00:00,16.29,16.3,16.26,16.26,85055.0,16.29,16.3,16.26,16.26,85055.0
2016-05-18 10:05:00,16.26,16.27,16.21,16.23,194632.0,16.26,16.27,16.21,16.23,194632.0
2016-05-18 10:10:00,16.23,16.27,16.23,16.27,124770.0,16.23,16.27,16.23,16.27,124770.0
2016-05-18 10:15:00,16.27,16.29,16.26,16.28,62698.0,16.27,16.29,16.26,16.28,62698.0
2016-05-18 10:20:00,16.28,16.32,16.26,16.3,188353.0,16.28,16.32,16.26,16.3,188353.0
2016-05-18 10:25:00,16.3,16.31,16.27,16.29,140394.0,16.3,16.31,16.27,16.29,140394.0
2016-05-18 10:30:00,16.28,16.29,16.22,16.25,230778.0,16.28,16.29,16.22,16.25,230778.0
2016-05-18 10:35:00,16.25,16.27,16.23,16.23,141112.0,16.25,16.27,16.23,16.23,141112.0
2016-05-18 10:40:00,16.24,16.25,16.22,16.24,87409.0,16.24,16.25,16.22,16.24,87409.0
2016-05-18 10:45:00,16.25,16.27,16.24,16.26,63750.0,16.25,16.27,16.24,16.26,63750.0
2016-05-18 10:50:00,16.25,16.27,16.24,16.26,42755.0,16.25,16.27,16.24,16.26,42755.0
2016-05-18 10:55:00,16.26,16.27,16.22,16.23,99701.0,16.26,16.27,16.22,16.23,99701.0
2016-05-18 11:00:00,16.23,16.25,16.22,16.23,119194.0,16.23,16.25,16.22,16.23,119194.0
2016-05-18 11:05:00,16.24,16.25,16.22,16.23,70507.0,16.24,16.25,16.22,16.23,70507.0
2016-05-18 11:10:00,16.23,16.25,16.22,16.24,44867.0,16.23,16.25,16.22,16.24,44867.0
2016-05-18 11:15:00,16.24,16.24,16.23,16.24,22470.0,16.24,16.24,16.23,16.24,22470.0
2016-05-18 11:20:00,16.24,16.25,16.23,16.24,31518.0,16.24,16.25,16.23,16.24,31518.0
2016-05-18 11:25:00,16.24,16.27,16.24,16.26,81164.0,16.24,16.27,16.24,16.26,81164.0
2016-05-18 11:30:00,16.25,16.26,16.25,16.25,74416.0,16.25,16.26,16.25,16.25,74416.0
2016-05-18 11:35:00,16.25,16.27,16.24,16.27,55224.0,16.25,16.27,16.24,16.27,55224.0
2016-05-18 11:40:00,16.27,16.28,16.26,16.26,25103.0,16.27,16.28,16.26,16.26,25103.0
2016-05-18 11:45:00,16.26,16.27,16.24,16.25,45839.0,16.26,16.27,16.24,16.25,45839.0
2016-05-18 11:50:00,16.25,16.25,16.23,16.24,27521.0,16.25,16.25,16.23,16.24,27521.0
2016-05-18 11:55:00,16.24,16.26,16.24,16.26,41814.0,16.24,16.26,16.24,16.26,41814.0
2016-05-18 12:00:00,16.27,16.28,16.26,16.28,56999.0,16.27,16.28,16.26,16.28,56999.0
2016-05-18 12:05:00,16.28,16.29,16.27,16.27,24717.0,16.28,16.29,16.27,16.27,24717.0
2016-05-18 12:10:00,16.28,16.28,16.25,16.27,67657.0,16.28,16.28,16.25,16.27,67657.0
2016-05-18 12:15:00,16.27,16.27,16.26,16.26,19663.0,16.27,16.27,16.26,16.26,19663.0
2016-05-18 12:20:00,16.26,16.27,16.26,16.27,13378.0,16.26,16.27,16.26,16.27,13378.0
2016-05-18 12:25:00,16.27,16.27,16.25,16.25,33243.0,16.27,16.27,16.25,16.25,33243.0
2016-05-18 12:30:00,16.26,16.26,16.24,16.25,22005.0,16.26,16.26,16.24,16.25,22005.0
2016-05-18 12:35:00,16.24,16.26,16.24,16.25,35800.0,16.24,16.26,16.24,16.25,35800.0
2016-05-18 12:40:00,16.25,16.26,16.25,16.26,14324.0,16.25,16.26,16.25,16.26,14324.0
2016-05-18 12:45:00,16.26,16.27,16.25,16.26,55306.0,16.26,16.27,16.25,16.26,55306.0
2016-05-18 12:50:00,16.26,16.26,16.25,16.25,13795.0,16.26,16.26,16.25,16.25,13795.0
2016-05-18 12:55:00,16.26,16.27,16.25,16.27,84832.0,16.26,16.27,16.25,16.27,84832.0
2016-05-18 13:00:00,16.27,16.28,16.26,16.27,16238.0,16.27,16.28,16.26,16.27,16238.0
2016-05-18 13:05:00,16.27,16.27,16.26,16.27,6637.0,16.27,16.27,16.26,16.27,6637.0
2016-05-18 13:10:00,16.27,16.28,16.26,16.27,57712.0,16.27,16.28,16.26,16.27,57712.0
2016-05-18 13:15:00,16.27,16.28,16.26,16.28,34328.0,16.27,16.28,16.26,16.28,34328.0
2016-05-18 13:20:00,16.28,16.28,16.26,16.28,77516.0,16.28,16.28,16.26,16.28,77516.0
2016-05-18 13:25:00,16.28,16.29,16.27,16.29,23678.0,16.28,16.29,16.27,16.29,23678.0
2016-05-18 13:30:00,16.29,16.29,16.28,16.29,47395.0,16.29,16.29,16.28,16.29,47395.0
2016-05-18 13:35:00,16.28,16.3,16.28,16.29,64579.0,16.28,16.3,16.28,16.29,64579.0
2016-05-18 13:40:00,16.29,16.3,16.29,16.29,22456.0,16.29,16.3,16.29,16.29,22456.0
2016-05-18 13:45:00,16.29,16.3,16.29,16.29,46268.0,16.29,16.3,16.29,16.29,46268.0
2016-05-18 13:50:00,16.3,16.31,16.29,16.3,76004.0,16.3,16.31,16.29,16.3,76004.0
2016-05-18 13:55:00,16.29,16.3,16.29,16.3,40466.0,16.29,16.3,16.29,16.3,40466.0
2016-05-18 14:00:00,16.29,16.3,16.18,16.19,710647.0,16.29,16.3,16.18,16.19,710647.0
2016-05-18 14:05:00,16.18,16.22,16.16,16.21,394651.0,16.18,16.22,16.16,16.21,394651.0
2016-05-18 14:10:00,16.21,16.21,16.15,16.15,265218.0,16.21,16.21,16.15,16.15,265218.0
2016-05-18 14:15:00,16.16,16.16,16.1,16.14,669296.0,16.16,16.16,16.1,16.14,669296.0
2016-05-18 14:20:00,16.14,16.17,16.12,16.16,381322.0,16.14,16.17,16.12,16.16,381322.0
2016-05-18 14:25:00,16.15,16.16,16.14,16.15,86188.0,16.15,16.16,16.14,16.15,86188.0
2016-05-18 14:30:00,16.15,16.15,16.1,16.11,202029.0,16.15,16.15,16.1,16.11,202029.0
2016-05-18 14:35:00,16.11,16.17,16.1,16.16,174095.0,16.11,16.17,16.1,16.16,174095.0
2016-05-18 14:40:00,16.16,16.17,16.14,16.15,88718.0,16.16,16.17,16.14,16.15,88718.0
2016-05-18 14:45:00,16.14,16.17,16.12,16.16,128489.0,16.14,16.17,16.12,16.16,128489.0
2016-05-18 14:50:00,16.15,16.19,16.15,16.16,78128.0,16.15,16.19,16.15,16.16,78128.0
2016-05-18 14:55:00,16.16,16.17,16.15,16.15,54116.0,16.16,16.17,16.15,16.15,54116.0
2016-05-18 15:00:00,16.16,16.16,16.13,16.13,89890.0,16.16,16.16,16.13,16.13,89890.0
2016-05-18 15:05:00,16.13,16.13,16.1,16.11,151458.0,16.13,16.13,16.1,16.11,151458.0
2016-05-18 15:10:00,16.11,16.11,16.08,16.09,284420.0,16.11,16.11,16.08,16.09,284420.0
2016-05-18 15:15:00,16.09,16.11,16.06,16.07,211413.0,16.09,16.11,16.06,16.07,211413.0
2016-05-18 15:20:00,16.07,16.09,16.05,16.06,209873.0,16.07,16.09,16.05,16.06,209873.0
2016-05-18 15:25:00,16.06,16.07,16.05,16.07,109139.0,16.06,16.07,16.05,16.07,109139.0
2016-05-18 15:30:00,16.06,16.07,16.03,16.04,599365.0,16.06,16.07,16.03,16.04,599365.0
2016-05-18 15:35:00,16.04,16.04,16.01,16.02,616108.0,16.04,16.04,16.01,16.02,616108.0
2016-05-18 15:40:00,16.01,16.02,15.9,16.02,1808646.0,16.01,16.02,15.9,16.02,1808646.0
2016-05-18 15:45:00,16.02,16.04,16.01,16.02,410948.0,16.02,16.04,16.01,16.02,410948.0
2016-05-18 15:50:00,16.02,16.02,16.01,16.01,145692.0,16.02,16.02,16.01,16.01,145692.0
2016-05-18 15:55:00,16.01,16.02,16.0,16.0,594966.0,16.01,16.02,16.0,16.0,594966.0
2016-05-19 09:30:00,15.57,15.61,15.55,15.58,1930920.0,15.57,15.61,15.55,15.58,1930920.0
2016-05-19 09:35:00,15.57,15.6,15.56,15.6,715140.0,15.57,15.6,15.56,15.6,715140.0
2016-05-19 09:40:00,15.59,15.61,15.58,15.6,792380.0,15.59,15.61,15.58,15.6,792380.0
2016-05-19 09:45:00,15.61,15.61,15.56,15.59,349708.0,15.61,15.61,15.56,15.59,349708.0
2016-05-19 09:50:00,15.59,15.6,15.57,15.58,236772.0,15.59,15.6,15.57,15.58,236772.0
2016-05-19 09:55:00,15.58,15.58,15.54,15.57,317607.0,15.58,15.58,15.54,15.57,317607.0
2016-05-19 10:00:00,15.57,15.58,15.55,15.57,190773.0,15.57,15.58,15.55,15.57,190773.0
2016-05-19 10:05:00,15.57,15.57,15.54,15.55,191083.0,15.57,15.57,15.54,15.55,191083.0
2016-05-19 10:10:00,15.55,15.57,15.53,15.56,252976.0,15.55,15.57,15.53,15.56,252976.0
2016-05-19 10:15:00,15.57,15.59,15.56,15.58,129667.0,15.57,15.59,15.56,15.58,129667.0
2016-05-19 10:20:00,15.58,15.61,15.56,15.6,231832.0,15.58,15.61,15.56,15.6,231832.0
2016-05-19 10:25:00,15.6,15.61,15.58,15.59,442670.0,15.6,15.61,15.58,15.59,442670.0
2016-05-19 10:30:00,15.6,15.63,15.59,15.62,288604.0,15.6,15.63,15.59,15.62,288604.0
2016-05-19 10:35:00,15.62,15.62,15.59,15.61,117489.0,15.62,15.62,15.59,15.61,117489.0
2016-05-19 10:40:00,15.61,15.63,15.6,15.62,175096.0,15.61,15.63,15.6,15.62,175096.0
2016-05-19 10:45:00,15.62,15.63,15.59,15.61,183293.0,15.62,15.63,15.59,15.61,183293.0
2016-05-19 10:50:00,15.61,15.61,15.57,15.58,371068.0,15.61,15.61,15.57,15.58,371068.0
2016-05-19 10:55:00,15.58,15.61,15.58,15.6,198915.0,15.58,15.61,15.58,15.6,198915.0
2016-05-19 11:00:00,15.6,15.62,15.59,15.62,104478.0,15.6,15.62,15.59,15.62,104478.0
2016-05-19 11:05:00,15.62,15.63,15.6,15.6,227372.0,15.62,15.63,15.6,15.6,227372.0
2016-05-19 11:10:00,15.6,15.61,15.58,15.59,77993.0,15.6,15.61,15.58,15.59,77993.0
2016-05-19 11:15:00,15.59,15.63,15.58,15.63,151895.0,15.59,15.63,15.58,15.63,151895.0
2016-05-19 11:20:00,15.63,15.63,15.61,15.62,120866.0,15.63,15.63,15.61,15.62,120866.0
2016-05-19 11:25:00,15.63,15.63,15.61,15.61,180470.0,15.63,15.63,15.61,15.61,180470.0
2016-05-19 11:30:00,15.61,15.63,15.6,15.62,351374.0,15.61,15.63,15.6,15.62,351374.0
2016-05-19 11:35:00,15.62,15.64,15.61,15.63,251196.0,15.62,15.64,15.61,15.63,251196.0
2016-05-19 11:40:00,15.63,15.65,15.62,15.64,184696.0,15.63,15.65,15.62,15.64,184696.0
2016-05-19 11:45:00,15.65,15.69,15.64,15.66,349468.0,15.65,15.69,15.64,15.66,349468.0
2016-05-19 11:50:00,15.67,15.68,15.65,15.67,186724.0,15.67,15.68,15.65,15.67,186724.0
2016-05-19 11:55:00,15.66,15.71,15.66,15.71,118710.0,15.66,15.71,15.66,15.71,118710.0
2016-05-19 12:00:00,15.7,15.7,15.67,15.68,132265.0,15.7,15.7,15.67,15.68,132265.0
2016-05-19 12:05:00,15.67,15.68,15.65,15.66,153260.0,15.67,15.68,15.65,15.66,153260.0
2016-05-19 12:10:00,15.65,15.66,15.64,15.65,75921.0,15.65,15.66,15.64,15.65,75921.0
2016-05-19 12:15:00,15.65,15.66,15.64,15.66,235829.0,15.65,15.66,15.64,15.66,235829.0
2016-05-19 12:20:00,15.66,15.67,15.64,15.65,103987.0,15.66,15.67,15.64,15.65,103987.0
2016-05-19 12:25:00,15.65,15.65,15.63,15.65,215271.0,15.65,15.65,15.63,15.65,215271.0
2016-05-19 12:30:00,15.64,15.65,15.61,15.62,177224.0,15.64,15.65,15.61,15.62,177224.0
2016-05-19 12:35:00,15.62,15.63,15.61,15.63,99526.0,15.62,15.63,15.61,15.63,99526.0
2016-05-19 12:40:00,15.63,15.63,15.61,15.62,83566.0,15.63,15.63,15.61,15.62,83566.0
2016-05-19 12:45:00,15.62,15.63,15.61,15.62,84689.0,15.62,15.63,15.61,15.62,84689.0
2016-05-19 12:50:00,15.62,15.62,15.61,15.62,19783.0,15.62,15.62,15.61,15.62,19783.0
2016-05-19 12:55:00,15.62,15.63,15.61,15.62,77215.0,15.62,15.63,15.61,15.62,77215.0
2016-05-19 13:00:00,15.62,15.64,15.61,15.64,105911.0,15.62,15.64,15.61,15.64,105911.0
2016-05-19 13:05:00,15.64,15.66,15.63,15.66,121305.0,15.64,15.66,15.63,15.66,121305.0
2016-05-19 13:10:00,15.66,15.69,15.65,15.68,114726.0,15.66,15.69,15.65,15.68,114726.0
2016-05-19 13:15:00,15.68,15.69,15.68,15.68,30118.0,15.68,15.69,15.68,15.68,30118.0
2016-05-19 13:20:00,15.69,15.7,15.66,15.68,177947.0,15.69,15.7,15.66,15.68,177947.0
2016-05-19 13:25:00,15.67,15.68,15.66,15.67,55063.0,15.67,15.68,15.66,15.67,55063.0
2016-05-19 13:30:00,15.67,15.68,15.66,15.68,41343.0,15.67,15.68,15.66,15.68,41343.0
2016-05-19 13:35:00,15.68,15.69,15.67,15.68,86297.0,15.68,15.69,15.67,15.68,86297.0
2016-05-19 13:40:00,15.68,15.69,15.67,15.68,47154.0,15.68,15.69,15.67,15.68,47154.0
2016-05-19 13:45:00,15.68,15.68,15.66,15.66,22555.0,15.68,15.68,15.66,15.66,22555.0
2016-05-19 13:50:00,15.67,15.68,15.66,15.67,46995.0,15.67,15.68,15.66,15.67,46995.0
2016-05-19 13:55:00,15.67,15.69,15.67,15.68,56078.0,15.67,15.69,15.67,15.68,56078.0
2016-05-19 14:00:00,15.68,15.69,15.67,15.68,41988.0,15.68,15.69,15.67,15.68,41988.0
2016-05-19 14:05:00,15.68,15.69,15.68,15.69,31481.0,15.68,15.69,15.68,15.69,31481.0
2016-05-19 14:10:00,15.68,15.69,15.67,15.68,62748.0,15.68,15.69,15.67,15.68,62748.0
2016-05-19 14:15:00,15.68,15.69,15.67,15.69,30033.0,15.68,15.69,15.67,15.69,30033.0
2016-05-19 14:20:00,15.69,15.69,15.68,15.69,8332.0,15.69,15.69,15.68,15.69,8332.0
2016-05-19 14:25:00,15.69,15.7,15.68,15.69,65807.0,15.69,15.7,15.68,15.69,65807.0
2016-05-19 14:30:00,15.69,15.69,15.68,15.68,41943.0,15.69,15.69,15.68,15.68,41943.0
2016-05-19 14:35:00,15.68,15.69,15.68,15.69,51387.0,15.68,15.69,15.68,15.69,51387.0
2016-05-19 14:40:00,15.69,15.71,15.69,15.7,41619.0,15.69,15.71,15.69,15.7,41619.0
2016-05-19 14:45:00,15.7,15.72,15.69,15.71,137671.0,15.7,15.72,15.69,15.71,137671.0
2016-05-19 14:50:00,15.71,15.72,15.71,15.72,20058.0,15.71,15.72,15.71,15.72,20058.0
2016-05-19 14:55:00,15.71,15.71,15.69,15.7,60940.0,15.71,15.71,15.69,15.7,60940.0
2016-05-19 15:00:00,15.7,15.7,15.69,15.69,36744.0,15.7,15.7,15.69,15.69,36744.0
2016-05-19 15:05:00,15.69,15.7,15.67,15.67,96823.0,15.69,15.7,15.67,15.67,96823.0
2016-05-19 15:10:00,15.68,15.69,15.67,15.68,58304.0,15.68,15.69,15.67,15.68,58304.0
2016-05-19 15:15:00,15.69,15.69,15.67,15.68,22187.0,15.69,15.69,15.67,15.68,22187.0
2016-05-19 15:20:00,15.68,15.68,15.67,15.67,50648.0,15.68,15.68,15.67,15.67,50648.0
2016-05-19 15:25:00,15.67,15.69,15.67,15.69,74048.0,15.67,15.69,15.67,15.69,74048.0
2016-05-19 15:30:00,15.69,15.69,15.67,15.68,118127.0,15.69,15.69,15.67,15.68,118127.0
2016-05-19 15:35:00,15.68,15.68,15.67,15.68,31139.0,15.68,15.68,15.67,15.68,31139.0
2016-05-19 15:40:00,15.68,15.7,15.67,15.69,177967.0,15.68,15.7,15.67,15.69,177967.0
2016-05-19 15:45:00,15.69,15.7,15.68,15.69,121535.0,15.69,15.7,15.68,15.69,121535.0
2016-05-19 15:50:00,15.68,15.69,15.67,15.67,236521.0,15.68,15.69,15.67,15.67,236521.0
2016-05-19 15:55:00,15.67,15.68,15.66,15.67,496327.0,15.67,15.68,15.66,15.67,496327.0
2016-05-20 09:30:00,15.82,15.82,15.78,15.8,238199.0,15.82,15.82,15.78,15.8,238199.0
2016-05-20 09:35:00,15.8,15.81,15.78,15.79,142212.0,15.8,15.81,15.78,15.79,142212.0
2016-05-20 09:40:00,15.79,15.8,15.76,15.77,226763.0,15.79,15.8,15.76,15.77,226763.0
2016-05-20 09:45:00,15.76,15.78,15.74,15.76,105594.0,15.76,15.78,15.74,15.76,105594.0
2016-05-20 09:50:00,15.76,15.76,15.71,15.71,159115.0,15.76,15.76,15.71,15.71,159115.0
2016-05-20 09:55:00,15.71,15.73,15.7,15.71,141992.0,15.71,15.73,15.7,15.71,141992.0
2016-05-20 10:00:00,15.71,15.73,15.69,15.73,298590.0,15.71,15.73,15.69,15.73,298590.0
2016-05-20 10:05:00,15.72,15.73,15.71,15.73,101370.0,15.72,15.73,15.71,15.73,101370.0
2016-05-20 10:10:00,15.72,15.73,15.71,15.72,106900.0,15.72,15.73,15.71,15.72,106900.0
2016-05-20 10:15:00,15.71,15.72,15.69,15.71,83234.0,15.71,15.72,15.69,15.71,83234.0
2016-05-20 10:20:00,15.71,15.72,15.65,15.66,75899.0,15.71,15.72,15.65,15.66,75899.0
2016-05-20 10:25:00,15.66,15.67,15.61,15.65,297440.0,15.66,15.67,15.61,15.65,297440.0
2016-05-20 10:30:00,15.65,15.66,15.63,15.65,59539.0,15.65,15.66,15.63,15.65,59539.0
2016-05-20 10:35:00,15.66,15.69,15.65,15.67,58963.0,15.66,15.69,15.65,15.67,58963.0
2016-05-20 10:40:00,15.67,15.69,15.67,15.68,20469.0,15.67,15.69,15.67,15.68,20469.0
2016-05-20 10:45:00,15.68,15.7,15.67,15.67,50702.0,15.68,15.7,15.67,15.67,50702.0
2016-05-20 10:50:00,15.68,15.69,15.66,15.66,30672.0,15.68,15.69,15.66,15.66,30672.0
2016-05-20 10:55:00,15.66,15.68,15.64,15.66,122062.0,15.66,15.68,15.64,15.66,122062.0
2016-05-20 11:00:00,15.67,15.68,15.66,15.67,31293.0,15.67,15.68,15.66,15.67,31293.0
2016-05-20 11:05:00,15.67,15.69,15.66,15.69,33608.0,15.67,15.69,15.66,15.69,33608.0
2016-05-20 11:10:00,15.69,15.7,15.66,15.67,61448.0,15.69,15.7,15.66,15.67,61448.0
2016-05-20 11:15:00,15.67,15.68,15.66,15.66,29013.0,15.67,15.68,15.66,15.66,29013.0
2016-05-20 11:20:00,15.66,15.68,15.65,15.65,41543.0,15.66,15.68,15.65,15.65,41543.0
2016-05-20 11:25:00,15.66,15.66,15.64,15.65,46550.0,15.66,15.66,15.64,15.65,46550.0
2016-05-20 11:30:00,15.65,15.65,15.62,15.63,98624.0,15.65,15.65,15.62,15.63,98624.0
2016-05-20 11:35:00,15.63,15.66,15.63,15.65,182601.0,15.63,15.66,15.63,15.65,182601.0
2016-05-20 11:40:00,15.65,15.67,15.64,15.65,67013.0,15.65,15.67,15.64,15.65,67013.0
2016-05-20 11:45:00,15.64,15.66,15.64,15.64,61222.0,15.64,15.66,15.64,15.64,61222.0
2016-05-20 11:50:00,15.65,15.65,15.61,15.61,60645.0,15.65,15.65,15.61,15.61,60645.0
2016-05-20 11:55:00,15.62,15.65,15.61,15.64,30528.0,15.62,15.65,15.61,15.64,30528.0
2016-05-20 12:00:00,15.64,15.65,15.63,15.64,37941.0,15.64,15.65,15.63,15.64,37941.0
2016-05-20 12:05:00,15.64,15.68,15.64,15.67,42353.0,15.64,15.68,15.64,15.67,42353.0
2016-05-20 12:10:00,15.68,15.68,15.66,15.67,58976.0,15.68,15.68,15.66,15.67,58976.0
2016-05-20 12:15:00,15.67,15.68,15.66,15.68,167753.0,15.67,15.68,15.66,15.68,167753.0
2016-05-20 12:20:00,15.68,15.68,15.67,15.68,78642.0,15.68,15.68,15.67,15.68,78642.0
2016-05-20 12:25:00,15.68,15.68,15.67,15.67,32863.0,15.68,15.68,15.67,15.67,32863.0
2016-05-20 12:30:00,15.67,15.68,15.66,15.67,33593.0,15.67,15.68,15.66,15.67,33593.0
2016-05-20 12:35:00,15.67,15.69,15.67,15.69,9660.0,15.67,15.69,15.67,15.69,9660.0
2016-05-20 12:40:00,15.69,15.71,15.68,15.69,44611.0,15.69,15.71,15.68,15.69,44611.0
2016-05-20 12:45:00,15.69,15.69,15.67,15.68,14666.0,15.69,15.69,15.67,15.68,14666.0
2016-05-20 12:50:00,15.68,15.68,15.67,15.68,24650.0,15.68,15.68,15.67,15.68,24650.0
2016-05-20 12:55:00,15.68,15.69,15.67,15.68,22245.0,15.68,15.69,15.67,15.68,22245.0
2016-05-20 13:00:00,15.68,15.68,15.66,15.67,27415.0,15.68,15.68,15.66,15.67,27415.0
2016-05-20 13:05:00,15.66,15.67,15.65,15.66,26317.0,15.66,15.67,15.65,15.66,26317.0
2016-05-20 13:10:00,15.66,15.68,15.65,15.68,44133.0,15.66,15.68,15.65,15.68,44133.0
2016-05-20 13:15:00,15.68,15.69,15.67,15.68,88411.0,15.68,15.69,15.67,15.68,88411.0
2016-05-20 13:20:00,15.68,15.7,15.68,15.69,96516.0,15.68,15.7,15.68,15.69,96516.0
2016-05-20 13:25:00,15.69,15.69,15.68,15.69,12175.0,15.69,15.69,15.68,15.69,12175.0
2016-05-20 13:30:00,15.69,15.71,15.69,15.71,16713.0,15.69,15.71,15.69,15.71,16713.0
2016-05-20 13:35:00,15.7,15.72,15.7,15.71,42346.0,15.7,15.72,15.7,15.71,42346.0
2016-05-20 13:40:00,15.71,15.72,15.69,15.7,29360.0,15.71,15.72,15.69,15.7,29360.0
2016-05-20 13:45:00,15.7,15.71,15.69,15.71,46363.0,15.7,15.71,15.69,15.71,46363.0
2016-05-20 13:50:00,15.71,15.71,15.7,15.7,12417.0,15.71,15.71,15.7,15.7,12417.0
2016-05-20 13:55:00,15.7,15.71,15.69,15.7,26344.0,15.7,15.71,15.69,15.7,26344.0
2016-05-20 14:00:00,15.7,15.71,15.69,15.71,37717.0,15.7,15.71,15.69,15.71,37717.0
2016-05-20 14:05:00,15.71,15.72,15.7,15.72,81385.0,15.71,15.72,15.7,15.72,81385.0
2016-05-20 14:10:00,15.73,15.73,15.71,15.72,21718.0,15.73,15.73,15.71,15.72,21718.0
2016-05-20 14:15:00,15.71,15.72,15.71,15.72,15982.0,15.71,15.72,15.71,15.72,15982.0
2016-05-20 14:20:00,15.71,15.73,15.71,15.72,24994.0,15.71,15.73,15.71,15.72,24994.0
2016-05-20 14:25:00,15.72,15.73,15.71,15.73,15975.0,15.72,15.73,15.71,15.73,15975.0
2016-05-20 14:30:00,15.73,15.73,15.72,15.73,4546.0,15.73,15.73,15.72,15.73,4546.0
2016-05-20 14:35:00,15.72,15.73,15.72,15.72,22385.0,15.72,15.73,15.72,15.72,22385.0
2016-05-20 14:40:00,15.72,15.72,15.71,15.71,5599.0,15.72,15.72,15.71,15.71,5599.0
2016-05-20 14:45:00,15.72,15.72,15.71,15.71,10066.0,15.72,15.72,15.71,15.71,10066.0
2016-05-20 14:50:00,15.71,15.72,15.7,15.7,16917.0,15.71,15.72,15.7,15.7,16917.0
2016-05-20 14:55:00,15.7,15.71,15.7,15.71,36232.0,15.7,15.71,15.7,15.71,36232.0
2016-05-20 15:00:00,15.71,15.71,15.69,15.7,93543.0,15.71,15.71,15.69,15.7,93543.0
2016-05-20 15:05:00,15.69,15.7,15.69,15.7,31770.0,15.69,15.7,15.69,15.7,31770.0
2016-05-20 15:10:00,15.7,15.71,15.69,15.7,80392.0,15.7,15.71,15.69,15.7,80392.0
2016-05-20 15:15:00,15.71,15.71,15.69,15.7,24763.0,15.71,15.71,15.69,15.7,24763.0
2016-05-20 15:20:00,15.7,15.7,15.69,15.69,35622.0,15.7,15.7,15.69,15.69,35622.0
2016-05-20 15:25:00,15.7,15.7,15.69,15.7,30763.0,15.7,15.7,15.69,15.7,30763.0
2016-05-20 15:30:00,15.7,15.7,15.69,15.7,10581.0,15.7,15.7,15.69,15.7,10581.0
2016-05-20 15:35:00,15.7,15.7,15.69,15.7,156233.0,15.7,15.7,15.69,15.7,156233.0
2016-05-20 15:40:00,15.7,15.7,15.69,15.69,109157.0,15.7,15.7,15.69,15.69,109157.0
2016-05-20 15:45:00,15.7,15.7,15.69,15.7,88298.0,15.7,15.7,15.69,15.7,88298.0
2016-05-20 15:50:00,15.7,15.7,15.68,15.68,214360.0,15.7,15.7,15.68,15.68,214360.0
2016-05-20 15:55:00,15.68,15.7,15.68,15.69,418607.0,15.68,15.7,15.68,15.69,418607.0
2016-05-23 09:30:00,15.52,15.56,15.51,15.56,331931.0,15.52,15.56,15.51,15.56,331931.0
2016-05-23 09:35:00,15.56,15.59,15.55,15.58,225380.0,15.56,15.59,15.55,15.58,225380.0
2016-05-23 09:40:00,15.57,15.58,15.55,15.55,280437.0,15.57,15.58,15.55,15.55,280437.0
2016-05-23 09:45:00,15.56,15.6,15.54,15.58,339889.0,15.56,15.6,15.54,15.58,339889.0
2016-05-23 09:50:00,15.59,15.59,15.56,15.57,137865.0,15.59,15.59,15.56,15.57,137865.0
2016-05-23 09:55:00,15.56,15.6,15.56,15.59,109818.0,15.56,15.6,15.56,15.59,109818.0
2016-05-23 10:00:00,15.59,15.64,15.57,15.63,180407.0,15.59,15.64,15.57,15.63,180407.0
2016-05-23 10:05:00,15.62,15.64,15.61,15.62,96067.0,15.62,15.64,15.61,15.62,96067.0
2016-05-23 10:10:00,15.62,15.62,15.59,15.61,166950.0,15.62,15.62,15.59,15.61,166950.0
2016-05-23 10:15:00,15.61,15.62,15.59,15.6,89804.0,15.61,15.62,15.59,15.6,89804.0
2016-05-23 10:20:00,15.61,15.63,15.6,15.61,129205.0,15.61,15.63,15.6,15.61,129205.0
2016-05-23 10:25:00,15.62,15.63,15.6,15.61,134585.0,15.62,15.63,15.6,15.61,134585.0
2016-05-23 10:30:00,15.61,15.63,15.61,15.63,130474.0,15.61,15.63,15.61,15.63,130474.0
2016-05-23 10:35:00,15.63,15.63,15.61,15.62,23413.0,15.63,15.63,15.61,15.62,23413.0
2016-05-23 10:40:00,15.62,15.65,15.62,15.62,104072.0,15.62,15.65,15.62,15.62,104072.0
2016-05-23 10:45:00,15.62,15.63,15.6,15.61,103984.0,15.62,15.63,15.6,15.61,103984.0
2016-05-23 10:50:00,15.61,15.62,15.59,15.59,146073.0,15.61,15.62,15.59,15.59,146073.0
2016-05-23 10:55:00,15.6,15.61,15.58,15.6,45421.0,15.6,15.61,15.58,15.6,45421.0
2016-05-23 11:00:00,15.6,15.63,15.6,15.62,112601.0,15.6,15.63,15.6,15.62,112601.0
2016-05-23 11:05:00,15.63,15.63,15.61,15.62,45015.0,15.63,15.63,15.61,15.62,45015.0
2016-05-23 11:10:00,15.62,15.63,15.6,15.61,22402.0,15.62,15.63,15.6,15.61,22402.0
2016-05-23 11:15:00,15.61,15.63,15.6,15.63,47202.0,15.61,15.63,15.6,15.63,47202.0
2016-05-23 11:20:00,15.63,15.64,15.62,15.63,47465.0,15.63,15.64,15.62,15.63,47465.0
2016-05-23 11:25:00,15.63,15.63,15.62,15.63,12059.0,15.63,15.63,15.62,15.63,12059.0
2016-05-23 11:30:00,15.63,15.64,15.57,15.59,108903.0,15.63,15.64,15.57,15.59,108903.0
2016-05-23 11:35:00,15.58,15.6,15.58,15.6,18338.0,15.58,15.6,15.58,15.6,18338.0
2016-05-23 11:40:00,15.6,15.6,15.58,15.6,49434.0,15.6,15.6,15.58,15.6,49434.0
2016-05-23 11:45:00,15.59,15.59,15.56,15.57,24723.0,15.59,15.59,15.56,15.57,24723.0
2016-05-23 11:50:00,15.57,15.58,15.55,15.56,102026.0,15.57,15.58,15.55,15.56,102026.0
2016-05-23 11:55:00,15.57,15.57,15.56,15.56,27692.0,15.57,15.57,15.56,15.56,27692.0
2016-05-23 12:00:00,15.57,15.58,15.56,15.58,36713.0,15.57,15.58,15.56,15.58,36713.0
2016-05-23 12:05:00,15.58,15.58,15.57,15.57,15662.0,15.58,15.58,15.57,15.57,15662.0
2016-05-23 12:10:00,15.58,15.58,15.57,15.57,33437.0,15.58,15.58,15.57,15.57,33437.0
2016-05-23 12:15:00,15.57,15.59,15.57,15.59,50365.0,15.57,15.59,15.57,15.59,50365.0
2016-05-23 12:20:00,15.59,15.59,15.57,15.58,37043.0,15.59,15.59,15.57,15.58,37043.0
2016-05-23 12:25:00,15.57,15.58,15.57,15.58,6474.0,15.57,15.58,15.57,15.58,6474.0
2016-05-23 12:30:00,15.58,15.59,15.57,15.58,24878.0,15.58,15.59,15.57,15.58,24878.0
2016-05-23 12:35:00,15.59,15.59,15.57,15.58,14842.0,15.59,15.59,15.57,15.58,14842.0
2016-05-23 12:40:00,15.58,15.59,15.57,15.59,35435.0,15.58,15.59,15.57,15.59,35435.0
2016-05-23 12:45:00,15.59,15.59,15.58,15.59,6860.0,15.59,15.59,15.58,15.59,6860.0
2016-05-23 12:50:00,15.59,15.6,15.58,15.6,23824.0,15.59,15.6,15.58,15.6,23824.0
2016-05-23 12:55:00,15.6,15.6,15.58,15.6,27944.0,15.6,15.6,15.58,15.6,27944.0
2016-05-23 13:00:00,15.61,15.61,15.59,15.6,26308.0,15.61,15.61,15.59,15.6,26308.0
2016-05-23 13:05:00,15.6,15.61,15.59,15.6,27996.0,15.6,15.61,15.59,15.6,27996.0
2016-05-23 13:10:00,15.6,15.62,15.59,15.62,29215.0,15.6,15.62,15.59,15.62,29215.0
2016-05-23 13:15:00,15.61,15.62,15.6,15.61,33364.0,15.61,15.62,15.6,15.61,33364.0
2016-05-23 13:20:00,15.61,15.61,15.59,15.59,99992.0,15.61,15.61,15.59,15.59,99992.0
2016-05-23 13:25:00,15.6,15.62,15.59,15.61,71305.0,15.6,15.62,15.59,15.61,71305.0
2016-05-23 13:30:00,15.61,15.62,15.6,15.62,66858.0,15.61,15.62,15.6,15.62,66858.0
2016-05-23 13:35:00,15.62,15.63,15.61,15.62,25500.0,15.62,15.63,15.61,15.62,25500.0
2016-05-23 13:40:00,15.62,15.62,15.6,15.61,46076.0,15.62,15.62,15.6,15.61,46076.0
2016-05-23 13:45:00,15.61,15.61,15.6,15.61,20266.0,15.61,15.61,15.6,15.61,20266.0
2016-05-23 13:50:00,15.6,15.61,15.6,15.6,19391.0,15.6,15.61,15.6,15.6,19391.0
2016-05-23 13:55:00,15.61,15.62,15.6,15.6,36921.0,15.61,15.62,15.6,15.6,36921.0
2016-05-23 14:00:00,15.6,15.62,15.6,15.61,35869.0,15.6,15.62,15.6,15.61,35869.0
2016-05-23 14:05:00,15.61,15.62,15.61,15.62,18919.0,15.61,15.62,15.61,15.62,18919.0
2016-05-23 14:10:00,15.62,15.63,15.62,15.63,22381.0,15.62,15.63,15.62,15.63,22381.0
2016-05-23 14:15:00,15.63,15.63,15.62,15.63,109132.0,15.63,15.63,15.62,15.63,109132.0
2016-05-23 14:20:00,15.62,15.63,15.62,15.62,18739.0,15.62,15.63,15.62,15.62,18739.0
2016-05-23 14:25:00,15.62,15.63,15.61,15.63,71277.0,15.62,15.63,15.61,15.63,71277.0
2016-05-23 14:30:00,15.63,15.63,15.62,15.62,55762.0,15.63,15.63,15.62,15.62,55762.0
2016-05-23 14:35:00,15.62,15.63,15.62,15.62,8181.0,15.62,15.63,15.62,15.62,8181.0
2016-05-23 14:40:00,15.63,15.63,15.62,15.63,22602.0,15.63,15.63,15.62,15.63,22602.0
2016-05-23 14:45:00,15.62,15.63,15.62,15.63,22401.0,15.62,15.63,15.62,15.63,22401.0
2016-05-23 14:50:00,15.63,15.63,15.61,15.62,14056.0,15.63,15.63,15.61,15.62,14056.0
2016-05-23 14:55:00,15.61,15.62,15.61,15.62,53757.0,15.61,15.62,15.61,15.62,53757.0
2016-05-23 15:00:00,15.61,15.63,15.61,15.62,15126.0,15.61,15.63,15.61,15.62,15126.0
2016-05-23 15:05:00,15.63,15.63,15.61,15.62,29247.0,15.63,15.63,15.61,15.62,29247.0
2016-05-23 15:10:00,15.62,15.63,15.61,15.62,18107.0,15.62,15.63,15.61,15.62,18107.0
2016-05-23 15:15:00,15.63,15.63,15.62,15.62,11908.0,15.63,15.63,15.62,15.62,11908.0
2016-05-23 15:20:00,15.62,15.63,15.62,15.62,6408.0,15.62,15.63,15.62,15.62,6408.0
2016-05-23 15:25:00,15.63,15.63,15.62,15.62,7152.0,15.63,15.63,15.62,15.62,7152.0
2016-05-23 15:30:00,15.62,15.64,15.62,15.63,59460.0,15.62,15.64,15.62,15.63,59460.0
2016-05-23 15:35:00,15.63,15.63,15.62,15.63,14648.0,15.63,15.63,15.62,15.63,14648.0
2016-05-23 15:40:00,15.62,15.63,15.61,15.61,72474.0,15.62,15.63,15.61,15.61,72474.0
2016-05-23 15:45:00,15.61,15.62,15.6,15.6,58660.0,15.61,15.62,15.6,15.6,58660.0
2016-05-23 15:50:00,15.61,15.61,15.59,15.6,66743.0,15.61,15.61,15.59,15.6,66743.0
2016-05-23 15:55:00,15.59,15.6,15.58,15.6,351893.0,15.59,15.6,15.58,15.6,351893.0
2016-05-24 09:30:00,15.51,15.52,15.49,15.51,527690.0,15.51,15.52,15.49,15.51,527690.0
2016-05-24 09:35:00,15.51,15.54,15.51,15.52,200163.0,15.51,15.54,15.51,15.52,200163.0
2016-05-24 09:40:00,15.52,15.53,15.49,15.5,672177.0,15.52,15.53,15.49,15.5,672177.0
2016-05-24 09:45:00,15.5,15.54,15.49,15.51,292811.0,15.5,15.54,15.49,15.51,292811.0
2016-05-24 09:50:00,15.51,15.53,15.5,15.51,69859.0,15.51,15.53,15.5,15.51,69859.0
2016-05-24 09:55:00,15.5,15.52,15.5,15.51,56760.0,15.5,15.52,15.5,15.51,56760.0
2016-05-24 10:00:00,15.51,15.52,15.49,15.51,447968.0,15.51,15.52,15.49,15.51,447968.0
2016-05-24 10:05:00,15.51,15.51,15.48,15.51,534910.0,15.51,15.51,15.48,15.51,534910.0
2016-05-24 10:10:00,15.5,15.51,15.47,15.5,107383.0,15.5,15.51,15.47,15.5,107383.0
2016-05-24 10:15:00,15.5,15.51,15.49,15.51,68729.0,15.5,15.51,15.49,15.51,68729.0
2016-05-24 10:20:00,15.51,15.54,15.51,15.53,155543.0,15.51,15.54,15.51,15.53,155543.0
2016-05-24 10:25:00,15.53,15.54,15.51,15.52,147351.0,15.53,15.54,15.51,15.52,147351.0
2016-05-24 10:30:00,15.52,15.53,15.5,15.53,141149.0,15.52,15.53,15.5,15.53,141149.0
2016-05-24 10:35:00,15.52,15.55,15.51,15.55,91716.0,15.52,15.55,15.51,15.55,91716.0
2016-05-24 10:40:00,15.55,15.64,15.55,15.62,423344.0,15.55,15.64,15.55,15.62,423344.0
2016-05-24 10:45:00,15.62,15.63,15.58,15.59,78132.0,15.62,15.63,15.58,15.59,78132.0
2016-05-24 10:50:00,15.59,15.6,15.55,15.56,116367.0,15.59,15.6,15.55,15.56,116367.0
2016-05-24 10:55:00,15.56,15.57,15.55,15.56,67397.0,15.56,15.57,15.55,15.56,67397.0
2016-05-24 11:00:00,15.56,15.57,15.55,15.57,25542.0,15.56,15.57,15.55,15.57,25542.0
2016-05-24 11:05:00,15.57,15.57,15.55,15.55,44271.0,15.57,15.57,15.55,15.55,44271.0
2016-05-24 11:10:00,15.55,15.56,15.52,15.54,76194.0,15.55,15.56,15.52,15.54,76194.0
2016-05-24 11:15:00,15.54,15.54,15.53,15.53,14570.0,15.54,15.54,15.53,15.53,14570.0
2016-05-24 11:20:00,15.54,15.54,15.52,15.53,77557.0,15.54,15.54,15.52,15.53,77557.0
2016-05-24 11:25:00,15.54,15.54,15.52,15.53,30724.0,15.54,15.54,15.52,15.53,30724.0
2016-05-24 11:30:00,15.52,15.53,15.47,15.47,174573.0,15.52,15.53,15.47,15.47,174573.0
2016-05-24 11:35:00,15.47,15.49,15.46,15.47,74238.0,15.47,15.49,15.46,15.47,74238.0
2016-05-24 11:40:00,15.47,15.48,15.45,15.46,146917.0,15.47,15.48,15.45,15.46,146917.0
2016-05-24 11:45:00,15.46,15.48,15.45,15.46,160736.0,15.46,15.48,15.45,15.46,160736.0
2016-05-24 11:50:00,15.47,15.49,15.46,15.48,120514.0,15.47,15.49,15.46,15.48,120514.0
2016-05-24 11:55:00,15.48,15.48,15.46,15.46,30321.0,15.48,15.48,15.46,15.46,30321.0
2016-05-24 12:00:00,15.47,15.48,15.46,15.46,19398.0,15.47,15.48,15.46,15.46,19398.0
2016-05-24 12:05:00,15.47,15.47,15.44,15.47,83385.0,15.47,15.47,15.44,15.47,83385.0
2016-05-24 12:10:00,15.47,15.48,15.46,15.46,45144.0,15.47,15.48,15.46,15.46,45144.0
2016-05-24 12:15:00,15.46,15.47,15.44,15.45,118338.0,15.46,15.47,15.44,15.45,118338.0
2016-05-24 12:20:00,15.44,15.46,15.44,15.44,24753.0,15.44,15.46,15.44,15.44,24753.0
2016-05-24 12:25:00,15.44,15.46,15.44,15.45,30030.0,15.44,15.46,15.44,15.45,30030.0
2016-05-24 12:30:00,15.45,15.46,15.44,15.45,25176.0,15.45,15.46,15.44,15.45,25176.0
2016-05-24 12:35:00,15.45,15.46,15.44,15.45,41821.0,15.45,15.46,15.44,15.45,41821.0
2016-05-24 12:40:00,15.46,15.46,15.45,15.46,18225.0,15.46,15.46,15.45,15.46,18225.0
2016-05-24 12:45:00,15.46,15.46,15.45,15.46,33744.0,15.46,15.46,15.45,15.46,33744.0
2016-05-24 12:50:00,15.45,15.46,15.45,15.46,23846.0,15.45,15.46,15.45,15.46,23846.0
2016-05-24 12:55:00,15.46,15.47,15.45,15.46,33986.0,15.46,15.47,15.45,15.46,33986.0
2016-05-24 13:00:00,15.45,15.47,15.45,15.46,32714.0,15.45,15.47,15.45,15.46,32714.0
2016-05-24 13:05:00,15.46,15.47,15.45,15.46,25300.0,15.46,15.47,15.45,15.46,25300.0
2016-05-24 13:10:00,15.46,15.46,15.45,15.45,17592.0,15.46,15.46,15.45,15.45,17592.0
2016-05-24 13:15:00,15.46,15.46,15.45,15.46,77746.0,15.46,15.46,15.45,15.46,77746.0
2016-05-24 13:20:00,15.46,15.46,15.44,15.44,93167.0,15.46,15.46,15.44,15.44,93167.0
2016-05-24 13:25:00,15.44,15.45,15.43,15.43,35558.0,15.44,15.45,15.43,15.43,35558.0
2016-05-24 13:30:00,15.44,15.45,15.43,15.44,33435.0,15.44,15.45,15.43,15.44,33435.0
2016-05-24 13:35:00,15.43,15.44,15.43,15.43,13476.0,15.43,15.44,15.43,15.43,13476.0
2016-05-24 13:40:00,15.44,15.44,15.43,15.43,79610.0,15.44,15.44,15.43,15.43,79610.0
2016-05-24 13:45:00,15.43,15.44,15.43,15.44,21329.0,15.43,15.44,15.43,15.44,21329.0
2016-05-24 13:50:00,15.43,15.44,15.43,15.43,41163.0,15.43,15.44,15.43,15.43,41163.0
2016-05-24 13:55:00,15.43,15.44,15.43,15.44,36085.0,15.43,15.44,15.43,15.44,36085.0
2016-05-24 14:00:00,15.43,15.44,15.42,15.43,81279.0,15.43,15.44,15.42,15.43,81279.0
2016-05-24 14:05:00,15.43,15.43,15.41,15.42,31535.0,15.43,15.43,15.41,15.42,31535.0
2016-05-24 14:10:00,15.42,15.43,15.41,15.41,85448.0,15.42,15.43,15.41,15.41,85448.0
2016-05-24 14:15:00,15.41,15.42,15.4,15.41,135205.0,15.41,15.42,15.4,15.41,135205.0
2016-05-24 14:20:00,15.41,15.42,15.41,15.41,12184.0,15.41,15.42,15.41,15.41,12184.0
2016-05-24 14:25:00,15.41,15.43,15.41,15.43,29319.0,15.41,15.43,15.41,15.43,29319.0
2016-05-24 14:30:00,15.42,15.43,15.42,15.42,14405.0,15.42,15.43,15.42,15.42,14405.0
2016-05-24 14:35:00,15.42,15.44,15.42,15.43,21956.0,15.42,15.44,15.42,15.43,21956.0
2016-05-24 14:40:00,15.43,15.45,15.43,15.44,15133.0,15.43,15.45,15.43,15.44,15133.0
2016-05-24 14:45:00,15.44,15.45,15.43,15.45,39618.0,15.44,15.45,15.43,15.45,39618.0
2016-05-24 14:50:00,15.45,15.46,15.44,15.44,23187.0,15.45,15.46,15.44,15.44,23187.0
2016-05-24 14:55:00,15.44,15.45,15.43,15.44,27652.0,15.44,15.45,15.43,15.44,27652.0
2016-05-24 15:00:00,15.43,15.44,15.42,15.43,35897.0,15.43,15.44,15.42,15.43,35897.0
2016-05-24 15:05:00,15.44,15.44,15.43,15.43,12559.0,15.44,15.44,15.43,15.43,12559.0
2016-05-24 15:10:00,15.43,15.44,15.43,15.43,9180.0,15.43,15.44,15.43,15.43,9180.0
2016-05-24 15:15:00,15.44,15.44,15.43,15.43,16101.0,15.44,15.44,15.43,15.43,16101.0
2016-05-24 15:20:00,15.43,15.44,15.43,15.44,57592.0,15.43,15.44,15.43,15.44,57592.0
2016-05-24 15:25:00,15.44,15.44,15.43,15.44,16349.0,15.44,15.44,15.43,15.44,16349.0
2016-05-24 15:30:00,15.44,15.44,15.42,15.43,80691.0,15.44,15.44,15.42,15.43,80691.0
2016-05-24 15:35:00,15.43,15.43,15.42,15.43,18553.0,15.43,15.43,15.42,15.43,18553.0
2016-05-24 15:40:00,15.42,15.43,15.42,15.43,83439.0,15.42,15.43,15.42,15.43,83439.0
2016-05-24 15:45:00,15.43,15.43,15.42,15.43,104200.0,15.43,15.43,15.42,15.43,104200.0
2016-05-24 15:50:00,15.43,15.43,15.42,15.43,72021.0,15.43,15.43,15.42,15.43,72021.0
2016-05-24 15:55:00,15.43,15.43,15.42,15.43,280961.0,15.43,15.43,15.42,15.43,280961.0
2016-05-25 09:30:00,15.48,15.48,15.45,15.47,283330.0,15.48,15.48,15.45,15.47,283330.0
2016-05-25 09:35:00,15.47,15.48,15.45,15.45,136777.0,15.47,15.48,15.45,15.45,136777.0
2016-05-25 09:40:00,15.45,15.47,15.44,15.45,110335.0,15.45,15.47,15.44,15.45,110335.0
2016-05-25 09:45:00,15.45,15.47,15.44,15.47,145537.0,15.45,15.47,15.44,15.47,145537.0
2016-05-25 09:50:00,15.47,15.5,15.46,15.49,132804.0,15.47,15.5,15.46,15.49,132804.0
2016-05-25 09:55:00,15.5,15.5,15.48,15.49,166913.0,15.5,15.5,15.48,15.49,166913.0
2016-05-25 10:00:00,15.5,15.56,15.49,15.53,414718.0,15.5,15.56,15.49,15.53,414718.0
2016-05-25 10:05:00,15.53,15.55,15.52,15.52,117180.0,15.53,15.55,15.52,15.52,117180.0
2016-05-25 10:10:00,15.52,15.53,15.51,15.52,85565.0,15.52,15.53,15.51,15.52,85565.0
2016-05-25 10:15:00,15.52,15.55,15.52,15.55,68155.0,15.52,15.55,15.52,15.55,68155.0
2016-05-25 10:20:00,15.55,15.56,15.51,15.53,134412.0,15.55,15.56,15.51,15.53,134412.0
2016-05-25 10:25:00,15.53,15.53,15.5,15.51,82460.0,15.53,15.53,15.5,15.51,82460.0
2016-05-25 10:30:00,15.51,15.53,15.48,15.49,274445.0,15.51,15.53,15.48,15.49,274445.0
2016-05-25 10:35:00,15.49,15.5,15.48,15.49,60962.0,15.49,15.5,15.48,15.49,60962.0
2016-05-25 10:40:00,15.48,15.49,15.46,15.47,123455.0,15.48,15.49,15.46,15.47,123455.0
2016-05-25 10:45:00,15.47,15.48,15.44,15.47,109433.0,15.47,15.48,15.44,15.47,109433.0
2016-05-25 10:50:00,15.46,15.48,15.46,15.48,116776.0,15.46,15.48,15.46,15.48,116776.0
2016-05-25 10:55:00,15.48,15.5,15.47,15.5,188547.0,15.48,15.5,15.47,15.5,188547.0
2016-05-25 11:00:00,15.49,15.52,15.49,15.52,83782.0,15.49,15.52,15.49,15.52,83782.0
2016-05-25 11:05:00,15.52,15.53,15.5,15.52,94876.0,15.52,15.53,15.5,15.52,94876.0
2016-05-25 11:10:00,15.52,15.52,15.49,15.5,64151.0,15.52,15.52,15.49,15.5,64151.0
2016-05-25 11:15:00,15.5,15.53,15.49,15.52,124450.0,15.5,15.53,15.49,15.52,124450.0
2016-05-25 11:20:00,15.53,15.53,15.5,15.5,75252.0,15.53,15.53,15.5,15.5,75252.0
2016-05-25 11:25:00,15.51,15.53,15.5,15.52,27541.0,15.51,15.53,15.5,15.52,27541.0
2016-05-25 11:30:00,15.53,15.53,15.51,15.52,47246.0,15.53,15.53,15.51,15.52,47246.0
2016-05-25 11:35:00,15.52,15.53,15.51,15.51,45584.0,15.52,15.53,15.51,15.51,45584.0
2016-05-25 11:40:00,15.51,15.52,15.5,15.52,55404.0,15.51,15.52,15.5,15.52,55404.0
2016-05-25 11:45:00,15.51,15.52,15.51,15.52,44580.0,15.51,15.52,15.51,15.52,44580.0
2016-05-25 11:50:00,15.52,15.52,15.5,15.51,55779.0,15.52,15.52,15.5,15.51,55779.0
2016-05-25 11:55:00,15.51,15.51,15.49,15.49,61449.0,15.51,15.51,15.49,15.49,61449.0
2016-05-25 12:00:00,15.49,15.5,15.49,15.5,29931.0,15.49,15.5,15.49,15.5,29931.0
2016-05-25 12:05:00,15.5,15.51,15.49,15.51,37495.0,15.5,15.51,15.49,15.51,37495.0
2016-05-25 12:10:00,15.51,15.51,15.49,15.5,56014.0,15.51,15.51,15.49,15.5,56014.0
2016-05-25 12:15:00,15.51,15.51,15.48,15.48,29522.0,15.51,15.51,15.48,15.48,29522.0
2016-05-25 12:20:00,15.49,15.5,15.48,15.49,45623.0,15.49,15.5,15.48,15.49,45623.0
2016-05-25 12:25:00,15.48,15.49,15.47,15.48,25881.0,15.48,15.49,15.47,15.48,25881.0
2016-05-25 12:30:00,15.47,15.49,15.47,15.49,25900.0,15.47,15.49,15.47,15.49,25900.0
2016-05-25 12:35:00,15.49,15.5,15.48,15.5,27050.0,15.49,15.5,15.48,15.5,27050.0
2016-05-25 12:40:00,15.5,15.51,15.49,15.51,45680.0,15.5,15.51,15.49,15.51,45680.0
2016-05-25 12:45:00,15.5,15.51,15.49,15.49,172440.0,15.5,15.51,15.49,15.49,172440.0
2016-05-25 12:50:00,15.5,15.5,15.48,15.49,23172.0,15.5,15.5,15.48,15.49,23172.0
2016-05-25 12:55:00,15.49,15.5,15.48,15.49,22556.0,15.49,15.5,15.48,15.49,22556.0
2016-05-25 13:00:00,15.49,15.51,15.49,15.5,67846.0,15.49,15.51,15.49,15.5,67846.0
2016-05-25 13:05:00,15.51,15.51,15.49,15.5,18007.0,15.51,15.51,15.49,15.5,18007.0
2016-05-25 13:10:00,15.49,15.5,15.48,15.5,65535.0,15.49,15.5,15.48,15.5,65535.0
2016-05-25 13:15:00,15.5,15.5,15.48,15.49,17929.0,15.5,15.5,15.48,15.49,17929.0
2016-05-25 13:20:00,15.48,15.48,15.44,15.45,213300.0,15.48,15.48,15.44,15.45,213300.0
2016-05-25 13:25:00,15.45,15.49,15.44,15.48,424652.0,15.45,15.49,15.44,15.48,424652.0
2016-05-25 13:30:00,15.49,15.5,15.48,15.49,45341.0,15.49,15.5,15.48,15.49,45341.0
2016-05-25 13:35:00,15.5,15.51,15.49,15.5,69937.0,15.5,15.51,15.49,15.5,69937.0
2016-05-25 13:40:00,15.5,15.51,15.5,15.5,8551.0,15.5,15.51,15.5,15.5,8551.0
2016-05-25 13:45:00,15.51,15.52,15.5,15.52,66272.0,15.51,15.52,15.5,15.52,66272.0
2016-05-25 13:50:00,15.51,15.52,15.5,15.51,24913.0,15.51,15.52,15.5,15.51,24913.0
2016-05-25 13:55:00,15.51,15.51,15.5,15.51,47245.0,15.51,15.51,15.5,15.51,47245.0
2016-05-25 14:00:00,15.51,15.52,15.5,15.51,20794.0,15.51,15.52,15.5,15.51,20794.0
2016-05-25 14:05:00,15.51,15.52,15.51,15.52,12715.0,15.51,15.52,15.51,15.52,12715.0
2016-05-25 14:10:00,15.52,15.52,15.5,15.5,73188.0,15.52,15.52,15.5,15.5,73188.0
2016-05-25 14:15:00,15.51,15.51,15.5,15.51,11215.0,15.51,15.51,15.5,15.51,11215.0
2016-05-25 14:20:00,15.51,15.51,15.5,15.51,5460.0,15.51,15.51,15.5,15.51,5460.0
2016-05-25 14:25:00,15.51,15.51,15.5,15.51,29775.0,15.51,15.51,15.5,15.51,29775.0
2016-05-25 14:30:00,15.5,15.51,15.5,15.51,14534.0,15.5,15.51,15.5,15.51,14534.0
2016-05-25 14:35:00,15.51,15.52,15.5,15.52,11712.0,15.51,15.52,15.5,15.52,11712.0
2016-05-25 14:40:00,15.52,15.52,15.51,15.51,8632.0,15.52,15.52,15.51,15.51,8632.0
2016-05-25 14:45:00,15.52,15.52,15.49,15.51,159053.0,15.52,15.52,15.49,15.51,159053.0
2016-05-25 14:50:00,15.51,15.51,15.5,15.51,40326.0,15.51,15.51,15.5,15.51,40326.0
2016-05-25 14:55:00,15.5,15.51,15.5,15.51,9481.0,15.5,15.51,15.5,15.51,9481.0
2016-05-25 15:00:00,15.51,15.51,15.5,15.5,8647.0,15.51,15.51,15.5,15.5,8647.0
2016-05-25 15:05:00,15.5,15.51,15.5,15.5,13625.0,15.5,15.51,15.5,15.5,13625.0
2016-05-25 15:10:00,15.51,15.51,15.5,15.51,10483.0,15.51,15.51,15.5,15.51,10483.0
2016-05-25 15:15:00,15.51,15.52,15.5,15.51,26044.0,15.51,15.52,15.5,15.51,26044.0
2016-05-25 15:20:00,15.51,15.52,15.51,15.52,30860.0,15.51,15.52,15.51,15.52,30860.0
2016-05-25 15:25:00,15.52,15.52,15.51,15.51,8230.0,15.52,15.52,15.51,15.51,8230.0
2016-05-25 15:30:00,15.51,15.52,15.51,15.51,18736.0,15.51,15.52,15.51,15.51,18736.0
2016-05-25 15:35:00,15.52,15.52,15.51,15.51,14556.0,15.52,15.52,15.51,15.51,14556.0
2016-05-25 15:40:00,15.52,15.52,15.51,15.52,138457.0,15.52,15.52,15.51,15.52,138457.0
2016-05-25 15:45:00,15.52,15.52,15.51,15.52,68764.0,15.52,15.52,15.51,15.52,68764.0
2016-05-25 15:50:00,15.52,15.52,15.51,15.52,36811.0,15.52,15.52,15.51,15.52,36811.0
2016-05-25 15:55:00,15.51,15.52,15.49,15.5,402820.0,15.51,15.52,15.49,15.5,402820.0
2016-05-26 09:30:00,15.71,15.73,15.68,15.69,292295.0,15.71,15.73,15.68,15.69,292295.0
2016-05-26 09:35:00,15.69,15.7,15.67,15.68,100933.0,15.69,15.7,15.67,15.68,100933.0
2016-05-26 09:40:00,15.68,15.68,15.6,15.64,375114.0,15.68,15.68,15.6,15.64,375114.0
2016-05-26 09:45:00,15.64,15.66,15.62,15.64,90446.0,15.64,15.66,15.62,15.64,90446.0
2016-05-26 09:50:00,15.64,15.67,15.63,15.64,88534.0,15.64,15.67,15.63,15.64,88534.0
2016-05-26 09:55:00,15.64,15.65,15.63,15.63,58551.0,15.64,15.65,15.63,15.63,58551.0
2016-05-26 10:00:00,15.64,15.65,15.58,15.61,269906.0,15.64,15.65,15.58,15.61,269906.0
2016-05-26 10:05:00,15.61,15.63,15.6,15.62,35078.0,15.61,15.63,15.6,15.62,35078.0
2016-05-26 10:10:00,15.62,15.63,15.6,15.6,119364.0,15.62,15.63,15.6,15.6,119364.0
2016-05-26 10:15:00,15.6,15.61,15.56,15.58,229958.0,15.6,15.61,15.56,15.58,229958.0
2016-05-26 10:20:00,15.58,15.6,15.57,15.59,39719.0,15.58,15.6,15.57,15.59,39719.0
2016-05-26 10:25:00,15.6,15.63,15.6,15.62,86674.0,15.6,15.63,15.6,15.62,86674.0
2016-05-26 10:30:00,15.62,15.63,15.59,15.59,125794.0,15.62,15.63,15.59,15.59,125794.0
2016-05-26 10:35:00,15.59,15.6,15.57,15.6,63447.0,15.59,15.6,15.57,15.6,63447.0
2016-05-26 10:40:00,15.59,15.62,15.59,15.61,78065.0,15.59,15.62,15.59,15.61,78065.0
2016-05-26 10:45:00,15.6,15.61,15.58,15.59,64384.0,15.6,15.61,15.58,15.59,64384.0
2016-05-26 10:50:00,15.58,15.59,15.56,15.57,69382.0,15.58,15.59,15.56,15.57,69382.0
2016-05-26 10:55:00,15.57,15.57,15.5,15.52,255596.0,15.57,15.57,15.5,15.52,255596.0
2016-05-26 11:00:00,15.51,15.54,15.5,15.53,52704.0,15.51,15.54,15.5,15.53,52704.0
2016-05-26 11:05:00,15.53,15.53,15.52,15.52,11982.0,15.53,15.53,15.52,15.52,11982.0
2016-05-26 11:10:00,15.52,15.55,15.51,15.53,59462.0,15.52,15.55,15.51,15.53,59462.0
2016-05-26 11:15:00,15.53,15.55,15.53,15.55,15467.0,15.53,15.55,15.53,15.55,15467.0
2016-05-26 11:20:00,15.54,15.56,15.53,15.55,141505.0,15.54,15.56,15.53,15.55,141505.0
2016-05-26 11:25:00,15.55,15.55,15.54,15.55,85580.0,15.55,15.55,15.54,15.55,85580.0
2016-05-26 11:30:00,15.55,15.56,15.53,15.54,54762.0,15.55,15.56,15.53,15.54,54762.0
2016-05-26 11:35:00,15.54,15.56,15.53,15.55,75191.0,15.54,15.56,15.53,15.55,75191.0
2016-05-26 11:40:00,15.55,15.57,15.55,15.56,39139.0,15.55,15.57,15.55,15.56,39139.0
2016-05-26 11:45:00,15.56,15.57,15.55,15.56,22559.0,15.56,15.57,15.55,15.56,22559.0
2016-05-26 11:50:00,15.57,15.57,15.54,15.56,163704.0,15.57,15.57,15.54,15.56,163704.0
2016-05-26 11:55:00,15.55,15.57,15.55,15.57,86009.0,15.55,15.57,15.55,15.57,86009.0
2016-05-26 12:00:00,15.56,15.58,15.55,15.57,64774.0,15.56,15.58,15.55,15.57,64774.0
2016-05-26 12:05:00,15.56,15.57,15.55,15.57,35163.0,15.56,15.57,15.55,15.57,35163.0
2016-05-26 12:10:00,15.57,15.57,15.56,15.56,13037.0,15.57,15.57,15.56,15.56,13037.0
2016-05-26 12:15:00,15.57,15.57,15.54,15.54,41079.0,15.57,15.57,15.54,15.54,41079.0
2016-05-26 12:20:00,15.54,15.55,15.53,15.53,76515.0,15.54,15.55,15.53,15.53,76515.0
2016-05-26 12:25:00,15.53,15.54,15.52,15.53,72542.0,15.53,15.54,15.52,15.53,72542.0
2016-05-26 12:30:00,15.53,15.54,15.52,15.53,28098.0,15.53,15.54,15.52,15.53,28098.0
2016-05-26 12:35:00,15.54,15.54,15.53,15.54,16414.0,15.54,15.54,15.53,15.54,16414.0
2016-05-26 12:40:00,15.54,15.54,15.52,15.52,26656.0,15.54,15.54,15.52,15.52,26656.0
2016-05-26 12:45:00,15.52,15.54,15.51,15.54,78151.0,15.52,15.54,15.51,15.54,78151.0
2016-05-26 12:50:00,15.54,15.54,15.53,15.54,14168.0,15.54,15.54,15.53,15.54,14168.0
2016-05-26 12:55:00,15.54,15.55,15.53,15.54,34994.0,15.54,15.55,15.53,15.54,34994.0
2016-05-26 13:00:00,15.55,15.55,15.53,15.54,31405.0,15.55,15.55,15.53,15.54,31405.0
2016-05-26 13:05:00,15.53,15.54,15.53,15.54,9027.0,15.53,15.54,15.53,15.54,9027.0
2016-05-26 13:10:00,15.53,15.54,15.53,15.54,10499.0,15.53,15.54,15.53,15.54,10499.0
2016-05-26 13:15:00,15.53,15.55,15.52,15.53,38243.0,15.53,15.55,15.52,15.53,38243.0
2016-05-26 13:20:00,15.53,15.54,15.52,15.53,155343.0,15.53,15.54,15.52,15.53,155343.0
2016-05-26 13:25:00,15.53,15.54,15.52,15.53,9623.0,15.53,15.54,15.52,15.53,9623.0
2016-05-26 13:30:00,15.53,15.53,15.5,15.51,266112.0,15.53,15.53,15.5,15.51,266112.0
2016-05-26 13:35:00,15.52,15.52,15.51,15.51,29175.0,15.52,15.52,15.51,15.51,29175.0
2016-05-26 13:40:00,15.51,15.51,15.5,15.5,15776.0,15.51,15.51,15.5,15.5,15776.0
2016-05-26 13:45:00,15.5,15.51,15.49,15.5,113021.0,15.5,15.51,15.49,15.5,113021.0
2016-05-26 13:50:00,15.5,15.51,15.49,15.51,49616.0,15.5,15.51,15.49,15.51,49616.0
2016-05-26 13:55:00,15.51,15.52,15.51,15.52,29862.0,15.51,15.52,15.51,15.52,29862.0
2016-05-26 14:00:00,15.52,15.52,15.51,15.52,16209.0,15.52,15.52,15.51,15.52,16209.0
2016-05-26 14:05:00,15.52,15.52,15.51,15.52,24608.0,15.52,15.52,15.51,15.52,24608.0
2016-05-26 14:10:00,15.52,15.53,15.51,15.52,32535.0,15.52,15.53,15.51,15.52,32535.0
2016-05-26 14:15:00,15.52,15.53,15.52,15.53,13494.0,15.52,15.53,15.52,15.53,13494.0
2016-05-26 14:20:00,15.52,15.53,15.52,15.53,9518.0,15.52,15.53,15.52,15.53,9518.0
2016-05-26 14:25:00,15.52,15.53,15.52,15.52,8442.0,15.52,15.53,15.52,15.52,8442.0
2016-05-26 14:30:00,15.52,15.53,15.52,15.53,11521.0,15.52,15.53,15.52,15.53,11521.0
2016-05-26 14:35:00,15.53,15.54,15.52,15.54,17323.0,15.53,15.54,15.52,15.54,17323.0
2016-05-26 14:40:00,15.54,15.54,15.53,15.53,6110.0,15.54,15.54,15.53,15.53,6110.0
2016-05-26 14:45:00,15.53,15.53,15.52,15.53,34492.0,15.53,15.53,15.52,15.53,34492.0
2016-05-26 14:50:00,15.52,15.53,15.52,15.52,17618.0,15.52,15.53,15.52,15.52,17618.0
2016-05-26 14:55:00,15.52,15.52,15.51,15.52,54548.0,15.52,15.52,15.51,15.52,54548.0
2016-05-26 15:00:00,15.51,15.53,15.51,15.52,56161.0,15.51,15.53,15.51,15.52,56161.0
2016-05-26 15:05:00,15.53,15.53,15.52,15.52,10258.0,15.53,15.53,15.52,15.52,10258.0
2016-05-26 15:10:00,15.52,15.53,15.51,15.52,63883.0,15.52,15.53,15.51,15.52,63883.0
2016-05-26 15:15:00,15.52,15.53,15.51,15.52,22279.0,15.52,15.53,15.51,15.52,22279.0
2016-05-26 15:20:00,15.53,15.54,15.52,15.53,29284.0,15.53,15.54,15.52,15.53,29284.0
2016-05-26 15:25:00,15.54,15.54,15.53,15.54,16547.0,15.54,15.54,15.53,15.54,16547.0
2016-05-26 15:30:00,15.54,15.54,15.53,15.53,49244.0,15.54,15.54,15.53,15.53,49244.0
2016-05-26 15:35:00,15.53,15.54,15.52,15.53,46772.0,15.53,15.54,15.52,15.53,46772.0
2016-05-26 15:40:00,15.53,15.53,15.52,15.52,18077.0,15.53,15.53,15.52,15.52,18077.0
2016-05-26 15:45:00,15.53,15.53,15.52,15.52,49462.0,15.53,15.53,15.52,15.52,49462.0
2016-05-26 15:50:00,15.53,15.53,15.52,15.53,100699.0,15.53,15.53,15.52,15.53,100699.0
2016-05-26 15:55:00,15.53,15.53,15.52,15.53,133284.0,15.53,15.53,15.52,15.53,133284.0
2016-05-27 09:30:00,15.5,15.51,15.46,15.48,214752.0,15.5,15.51,15.46,15.48,214752.0
2016-05-27 09:35:00,15.47,15.47,15.44,15.45,93120.0,15.47,15.47,15.44,15.45,93120.0
2016-05-27 09:40:00,15.46,15.47,15.45,15.46,87532.0,15.46,15.47,15.45,15.46,87532.0
2016-05-27 09:45:00,15.46,15.47,15.44,15.45,85242.0,15.46,15.47,15.44,15.45,85242.0
2016-05-27 09:50:00,15.45,15.47,15.45,15.46,77168.0,15.45,15.47,15.45,15.46,77168.0
2016-05-27 09:55:00,15.45,15.48,15.45,15.47,55506.0,15.45,15.48,15.45,15.47,55506.0
2016-05-27 10:00:00,15.47,15.48,15.45,15.48,148895.0,15.47,15.48,15.45,15.48,148895.0
2016-05-27 10:05:00,15.48,15.48,15.46,15.48,44177.0,15.48,15.48,15.46,15.48,44177.0
2016-05-27 10:10:00,15.48,15.5,15.47,15.47,92706.0,15.48,15.5,15.47,15.47,92706.0
2016-05-27 10:15:00,15.47,15.49,15.45,15.45,129027.0,15.47,15.49,15.45,15.45,129027.0
2016-05-27 10:20:00,15.45,15.47,15.44,15.45,58669.0,15.45,15.47,15.44,15.45,58669.0
2016-05-27 10:25:00,15.45,15.46,15.45,15.46,33567.0,15.45,15.46,15.45,15.46,33567.0
2016-05-27 10:30:00,15.45,15.46,15.44,15.44,36119.0,15.45,15.46,15.44,15.44,36119.0
2016-05-27 10:35:00,15.43,15.44,15.42,15.43,77071.0,15.43,15.44,15.42,15.43,77071.0
2016-05-27 10:40:00,15.42,15.43,15.41,15.43,57308.0,15.42,15.43,15.41,15.43,57308.0
2016-05-27 10:45:00,15.42,15.45,15.42,15.44,82326.0,15.42,15.45,15.42,15.44,82326.0
2016-05-27 10:50:00,15.43,15.44,15.42,15.42,23120.0,15.43,15.44,15.42,15.42,23120.0
2016-05-27 10:55:00,15.42,15.45,15.42,15.44,72617.0,15.42,15.45,15.42,15.44,72617.0
2016-05-27 11:00:00,15.45,15.45,15.44,15.45,38133.0,15.45,15.45,15.44,15.45,38133.0
2016-05-27 11:05:00,15.44,15.45,15.4,15.42,56576.0,15.44,15.45,15.4,15.42,56576.0
2016-05-27 11:10:00,15.42,15.43,15.41,15.43,19960.0,15.42,15.43,15.41,15.43,19960.0
2016-05-27 11:15:00,15.42,15.43,15.42,15.42,47082.0,15.42,15.43,15.42,15.42,47082.0
2016-05-27 11:20:00,15.42,15.44,15.42,15.44,28720.0,15.42,15.44,15.42,15.44,28720.0
2016-05-27 11:25:00,15.43,15.45,15.43,15.44,73768.0,15.43,15.45,15.43,15.44,73768.0
2016-05-27 11:30:00,15.44,15.45,15.43,15.44,24925.0,15.44,15.45,15.43,15.44,24925.0
2016-05-27 11:35:00,15.43,15.46,15.42,15.46,36295.0,15.43,15.46,15.42,15.46,36295.0
2016-05-27 11:40:00,15.46,15.46,15.44,15.45,85570.0,15.46,15.46,15.44,15.45,85570.0
2016-05-27 11:45:00,15.45,15.47,15.44,15.45,70993.0,15.45,15.47,15.44,15.45,70993.0
2016-05-27 11:50:00,15.46,15.47,15.45,15.46,41419.0,15.46,15.47,15.45,15.46,41419.0
2016-05-27 11:55:00,15.46,15.47,15.45,15.45,39033.0,15.46,15.47,15.45,15.45,39033.0
2016-05-27 12:00:00,15.46,15.47,15.45,15.45,47856.0,15.46,15.47,15.45,15.45,47856.0
2016-05-27 12:05:00,15.46,15.46,15.44,15.46,28331.0,15.46,15.46,15.44,15.46,28331.0
2016-05-27 12:10:00,15.45,15.46,15.44,15.45,35118.0,15.45,15.46,15.44,15.45,35118.0
2016-05-27 12:15:00,15.46,15.46,15.44,15.46,125376.0,15.46,15.46,15.44,15.46,125376.0
2016-05-27 12:20:00,15.46,15.47,15.45,15.45,106025.0,15.46,15.47,15.45,15.45,106025.0
2016-05-27 12:25:00,15.46,15.47,15.45,15.46,109700.0,15.46,15.47,15.45,15.46,109700.0
2016-05-27 12:30:00,15.46,15.46,15.44,15.45,44201.0,15.46,15.46,15.44,15.45,44201.0
2016-05-27 12:35:00,15.45,15.46,15.44,15.46,32066.0,15.45,15.46,15.44,15.46,32066.0
2016-05-27 12:40:00,15.45,15.46,15.44,15.45,189651.0,15.45,15.46,15.44,15.45,189651.0
2016-05-27 12:45:00,15.44,15.45,15.44,15.45,43711.0,15.44,15.45,15.44,15.45,43711.0
2016-05-27 12:50:00,15.46,15.46,15.44,15.45,28202.0,15.46,15.46,15.44,15.45,28202.0
2016-05-27 12:55:00,15.45,15.45,15.44,15.44,13405.0,15.45,15.45,15.44,15.44,13405.0
2016-05-27 13:00:00,15.44,15.45,15.44,15.45,41218.0,15.44,15.45,15.44,15.45,41218.0
2016-05-27 13:05:00,15.45,15.45,15.44,15.44,31568.0,15.45,15.45,15.44,15.44,31568.0
2016-05-27 13:10:00,15.45,15.45,15.43,15.44,55924.0,15.45,15.45,15.43,15.44,55924.0
2016-05-27 13:15:00,15.45,15.46,15.44,15.45,63971.0,15.45,15.46,15.44,15.45,63971.0
2016-05-27 13:20:00,15.45,15.48,15.44,15.46,104657.0,15.45,15.48,15.44,15.46,104657.0
2016-05-27 13:25:00,15.46,15.47,15.45,15.45,30117.0,15.46,15.47,15.45,15.45,30117.0
2016-05-27 13:30:00,15.46,15.46,15.45,15.46,33030.0,15.46,15.46,15.45,15.46,33030.0
2016-05-27 13:35:00,15.45,15.46,15.37,15.37,456796.0,15.45,15.46,15.37,15.37,456796.0
2016-05-27 13:40:00,15.38,15.42,15.37,15.41,122463.0,15.38,15.42,15.37,15.41,122463.0
2016-05-27 13:45:00,15.42,15.44,15.41,15.43,83345.0,15.42,15.44,15.41,15.43,83345.0
2016-05-27 13:50:00,15.42,15.43,15.41,15.42,89597.0,15.42,15.43,15.41,15.42,89597.0
2016-05-27 13:55:00,15.42,15.42,15.41,15.41,23451.0,15.42,15.42,15.41,15.41,23451.0
2016-05-27 14:00:00,15.42,15.42,15.4,15.42,54677.0,15.42,15.42,15.4,15.42,54677.0
2016-05-27 14:05:00,15.41,15.42,15.4,15.41,74963.0,15.41,15.42,15.4,15.41,74963.0
2016-05-27 14:10:00,15.41,15.42,15.4,15.4,15827.0,15.41,15.42,15.4,15.4,15827.0
2016-05-27 14:15:00,15.4,15.41,15.38,15.39,18205.0,15.4,15.41,15.38,15.39,18205.0
2016-05-27 14:20:00,15.38,15.39,15.37,15.39,52964.0,15.38,15.39,15.37,15.39,52964.0
2016-05-27 14:25:00,15.38,15.41,15.38,15.39,77829.0,15.38,15.41,15.38,15.39,77829.0
2016-05-27 14:30:00,15.39,15.4,15.37,15.37,32204.0,15.39,15.4,15.37,15.37,32204.0
2016-05-27 14:35:00,15.37,15.38,15.34,15.35,111921.0,15.37,15.38,15.34,15.35,111921.0
2016-05-27 14:40:00,15.35,15.37,15.34,15.36,66680.0,15.35,15.37,15.34,15.36,66680.0
2016-05-27 14:45:00,15.35,15.37,15.35,15.37,24993.0,15.35,15.37,15.35,15.37,24993.0
2016-05-27 14:50:00,15.37,15.38,15.36,15.37,31417.0,15.37,15.38,15.36,15.37,31417.0
2016-05-27 14:55:00,15.38,15.4,15.37,15.4,29568.0,15.38,15.4,15.37,15.4,29568.0
2016-05-27 15:00:00,15.39,15.4,15.38,15.39,79159.0,15.39,15.4,15.38,15.39,79159.0
2016-05-27 15:05:00,15.39,15.39,15.38,15.39,12872.0,15.39,15.39,15.38,15.39,12872.0
2016-05-27 15:10:00,15.39,15.39,15.38,15.39,9534.0,15.39,15.39,15.38,15.39,9534.0
2016-05-27 15:15:00,15.39,15.39,15.38,15.39,7045.0,15.39,15.39,15.38,15.39,7045.0
2016-05-27 15:20:00,15.38,15.39,15.38,15.39,67909.0,15.38,15.39,15.38,15.39,67909.0
2016-05-27 15:25:00,15.39,15.39,15.37,15.37,74126.0,15.39,15.39,15.37,15.37,74126.0
2016-05-27 15:30:00,15.38,15.38,15.37,15.38,24811.0,15.38,15.38,15.37,15.38,24811.0
2016-05-27 15:35:00,15.38,15.38,15.37,15.38,51239.0,15.38,15.38,15.37,15.38,51239.0
2016-05-27 15:40:00,15.38,15.39,15.37,15.39,66128.0,15.38,15.39,15.37,15.39,66128.0
2016-05-27 15:45:00,15.39,15.4,15.38,15.4,123824.0,15.39,15.4,15.38,15.4,123824.0
2016-05-27 15:50:00,15.4,15.41,15.39,15.4,157679.0,15.4,15.41,15.39,15.4,157679.0
2016-05-27 15:55:00,15.41,15.41,15.4,15.4,156032.0,15.41,15.41,15.4,15.4,156032.0
2016-05-31 09:30:00,15.26,15.26,15.23,15.24,330362.0,15.26,15.26,15.23,15.24,330362.0
2016-05-31 09:35:00,15.24,15.25,15.22,15.24,97113.0,15.24,15.25,15.22,15.24,97113.0
2016-05-31 09:40:00,15.25,15.25,15.23,15.25,141969.0,15.25,15.25,15.23,15.25,141969.0
2016-05-31 09:45:00,15.25,15.28,15.24,15.27,181211.0,15.25,15.28,15.24,15.27,181211.0
2016-05-31 09:50:00,15.27,15.28,15.26,15.27,79877.0,15.27,15.28,15.26,15.27,79877.0
2016-05-31 09:55:00,15.27,15.27,15.26,15.27,134168.0,15.27,15.27,15.26,15.27,134168.0
2016-05-31 10:00:00,15.27,15.31,15.26,15.31,325251.0,15.27,15.31,15.26,15.31,325251.0
2016-05-31 10:05:00,15.31,15.31,15.28,15.29,111859.0,15.31,15.31,15.28,15.29,111859.0
2016-05-31 10:10:00,15.29,15.3,15.27,15.27,299655.0,15.29,15.3,15.27,15.27,299655.0
2016-05-31 10:15:00,15.27,15.29,15.27,15.28,50622.0,15.27,15.29,15.27,15.28,50622.0
2016-05-31 10:20:00,15.29,15.3,15.27,15.28,147270.0,15.29,15.3,15.27,15.28,147270.0
2016-05-31 10:25:00,15.29,15.29,15.28,15.28,78363.0,15.29,15.29,15.28,15.28,78363.0
2016-05-31 10:30:00,15.29,15.31,15.27,15.28,133032.0,15.29,15.31,15.27,15.28,133032.0
2016-05-31 10:35:00,15.28,15.29,15.24,15.25,172606.0,15.28,15.29,15.24,15.25,172606.0
2016-05-31 10:40:00,15.26,15.27,15.24,15.27,93747.0,15.26,15.27,15.24,15.27,93747.0
2016-05-31 10:45:00,15.27,15.27,15.25,15.26,37780.0,15.27,15.27,15.25,15.26,37780.0
2016-05-31 10:50:00,15.25,15.26,15.23,15.25,51855.0,15.25,15.26,15.23,15.25,51855.0
2016-05-31 10:55:00,15.25,15.25,15.21,15.21,167345.0,15.25,15.25,15.21,15.21,167345.0
2016-05-31 11:00:00,15.21,15.23,15.2,15.22,104384.0,15.21,15.23,15.2,15.22,104384.0
2016-05-31 11:05:00,15.21,15.24,15.21,15.23,63357.0,15.21,15.24,15.21,15.23,63357.0
2016-05-31 11:10:00,15.23,15.24,15.22,15.23,32952.0,15.23,15.24,15.22,15.23,32952.0
2016-05-31 11:15:00,15.24,15.24,15.22,15.23,96439.0,15.24,15.24,15.22,15.23,96439.0
2016-05-31 11:20:00,15.23,15.23,15.21,15.21,48046.0,15.23,15.23,15.21,15.21,48046.0
2016-05-31 11:25:00,15.21,15.22,15.21,15.21,33160.0,15.21,15.22,15.21,15.21,33160.0
2016-05-31 11:30:00,15.22,15.23,15.21,15.21,139342.0,15.22,15.23,15.21,15.21,139342.0
2016-05-31 11:35:00,15.21,15.23,15.2,15.21,67158.0,15.21,15.23,15.2,15.21,67158.0
2016-05-31 11:40:00,15.21,15.22,15.19,15.2,258875.0,15.21,15.22,15.19,15.2,258875.0
2016-05-31 11:45:00,15.2,15.22,15.2,15.21,78480.0,15.2,15.22,15.2,15.21,78480.0
2016-05-31 11:50:00,15.21,15.22,15.21,15.21,45592.0,15.21,15.22,15.21,15.21,45592.0
2016-05-31 11:55:00,15.22,15.24,15.22,15.24,150267.0,15.22,15.24,15.22,15.24,150267.0
2016-05-31 12:00:00,15.23,15.24,15.22,15.23,56051.0,15.23,15.24,15.22,15.23,56051.0
2016-05-31 12:05:00,15.23,15.24,15.22,15.24,44802.0,15.23,15.24,15.22,15.24,44802.0
2016-05-31 12:10:00,15.24,15.25,15.22,15.24,78000.0,15.24,15.25,15.22,15.24,78000.0
2016-05-31 12:15:00,15.25,15.25,15.24,15.24,36076.0,15.25,15.25,15.24,15.24,36076.0
2016-05-31 12:20:00,15.24,15.26,15.24,15.25,84527.0,15.24,15.26,15.24,15.25,84527.0
2016-05-31 12:25:00,15.26,15.26,15.25,15.26,23010.0,15.26,15.26,15.25,15.26,23010.0
2016-05-31 12:30:00,15.26,15.26,15.25,15.26,10038.0,15.26,15.26,15.25,15.26,10038.0
2016-05-31 12:35:00,15.26,15.27,15.25,15.25,98523.0,15.26,15.27,15.25,15.25,98523.0
2016-05-31 12:40:00,15.26,15.26,15.24,15.26,79102.0,15.26,15.26,15.24,15.26,79102.0
2016-05-31 12:45:00,15.26,15.26,15.24,15.26,74325.0,15.26,15.26,15.24,15.26,74325.0
2016-05-31 12:50:00,15.26,15.27,15.25,15.26,50488.0,15.26,15.27,15.25,15.26,50488.0
2016-05-31 12:55:00,15.26,15.26,15.23,15.23,49821.0,15.26,15.26,15.23,15.23,49821.0
2016-05-31 13:00:00,15.24,15.24,15.23,15.24,39725.0,15.24,15.24,15.23,15.24,39725.0
2016-05-31 13:05:00,15.24,15.24,15.22,15.22,81269.0,15.24,15.24,15.22,15.22,81269.0
2016-05-31 13:10:00,15.23,15.23,15.22,15.22,23533.0,15.23,15.23,15.22,15.22,23533.0
2016-05-31 13:15:00,15.23,15.23,15.22,15.23,55174.0,15.23,15.23,15.22,15.23,55174.0
2016-05-31 13:20:00,15.23,15.23,15.19,15.2,137855.0,15.23,15.23,15.19,15.2,137855.0
2016-05-31 13:25:00,15.2,15.22,15.2,15.22,139489.0,15.2,15.22,15.2,15.22,139489.0
2016-05-31 13:30:00,15.21,15.22,15.21,15.21,24794.0,15.21,15.22,15.21,15.21,24794.0
2016-05-31 13:35:00,15.21,15.22,15.2,15.2,24715.0,15.21,15.22,15.2,15.2,24715.0
2016-05-31 13:40:00,15.21,15.21,15.2,15.21,89966.0,15.21,15.21,15.2,15.21,89966.0
2016-05-31 13:45:00,15.2,15.21,15.17,15.18,121949.0,15.2,15.21,15.17,15.18,121949.0
2016-05-31 13:50:00,15.18,15.2,15.17,15.2,111267.0,15.18,15.2,15.17,15.2,111267.0
2016-05-31 13:55:00,15.2,15.21,15.19,15.21,33707.0,15.2,15.21,15.19,15.21,33707.0
2016-05-31 14:00:00,15.21,15.21,15.19,15.2,117732.0,15.21,15.21,15.19,15.2,117732.0
2016-05-31 14:05:00,15.21,15.22,15.2,15.21,58360.0,15.21,15.22,15.2,15.21,58360.0
2016-05-31 14:10:00,15.21,15.22,15.2,15.21,26727.0,15.21,15.22,15.2,15.21,26727.0
2016-05-31 14:15:00,15.21,15.23,15.21,15.23,58823.0,15.21,15.23,15.21,15.23,58823.0
2016-05-31 14:20:00,15.23,15.23,15.22,15.23,77118.0,15.23,15.23,15.22,15.23,77118.0
2016-05-31 14:25:00,15.22,15.23,15.21,15.22,49261.0,15.22,15.23,15.21,15.22,49261.0
2016-05-31 14:30:00,15.22,15.23,15.21,15.23,17053.0,15.22,15.23,15.21,15.23,17053.0
2016-05-31 14:35:00,15.23,15.23,15.22,15.22,15546.0,15.23,15.23,15.22,15.22,15546.0
2016-05-31 14:40:00,15.23,15.23,15.22,15.22,30054.0,15.23,15.23,15.22,15.22,30054.0
2016-05-31 14:45:00,15.22,15.23,15.21,15.22,60413.0,15.22,15.23,15.21,15.22,60413.0
2016-05-31 14:50:00,15.21,15.22,15.2,15.21,41286.0,15.21,15.22,15.2,15.21,41286.0
2016-05-31 14:55:00,15.2,15.21,15.2,15.21,18885.0,15.2,15.21,15.2,15.21,18885.0
2016-05-31 15:00:00,15.2,15.21,15.2,15.21,124823.0,15.2,15.21,15.2,15.21,124823.0
2016-05-31 15:05:00,15.21,15.22,15.2,15.22,185871.0,15.21,15.22,15.2,15.22,185871.0
2016-05-31 15:10:00,15.22,15.23,15.21,15.22,37828.0,15.22,15.23,15.21,15.22,37828.0
2016-05-31 15:15:00,15.22,15.23,15.21,15.21,40255.0,15.22,15.23,15.21,15.21,40255.0
2016-05-31 15:20:00,15.21,15.22,15.21,15.21,14634.0,15.21,15.22,15.21,15.21,14634.0
2016-05-31 15:25:00,15.21,15.22,15.21,15.21,21182.0,15.21,15.22,15.21,15.21,21182.0
2016-05-31 15:30:00,15.21,15.22,15.21,15.21,55074.0,15.21,15.22,15.21,15.21,55074.0
2016-05-31 15:35:00,15.21,15.22,15.2,15.2,72688.0,15.21,15.22,15.2,15.2,72688.0
2016-05-31 15:40:00,15.21,15.21,15.2,15.21,55492.0,15.21,15.21,15.2,15.21,55492.0
2016-05-31 15:45:00,15.21,15.21,15.2,15.2,73103.0,15.21,15.21,15.2,15.2,73103.0
2016-05-31 15:50:00,15.2,15.21,15.2,15.2,90353.0,15.2,15.21,15.2,15.2,90353.0
2016-05-31 15:55:00,15.21,15.21,15.19,15.2,363217.0,15.21,15.21,15.19,15.2,363217.0
2016-06-01 09:30:00,15.19,15.22,15.19,15.21,443861.0,15.19,15.22,15.19,15.21,443861.0
2016-06-01 09:35:00,15.21,15.23,15.2,15.22,258011.0,15.21,15.23,15.2,15.22,258011.0
2016-06-01 09:40:00,15.22,15.23,15.21,15.21,41126.0,15.22,15.23,15.21,15.21,41126.0
2016-06-01 09:45:00,15.22,15.24,15.21,15.23,213281.0,15.22,15.24,15.21,15.23,213281.0
2016-06-01 09:50:00,15.23,15.24,15.22,15.23,49365.0,15.23,15.24,15.22,15.23,49365.0
2016-06-01 09:55:00,15.22,15.24,15.21,15.24,75030.0,15.22,15.24,15.21,15.24,75030.0
2016-06-01 10:00:00,15.24,15.24,15.18,15.2,270596.0,15.24,15.24,15.18,15.2,270596.0
2016-06-01 10:05:00,15.19,15.21,15.18,15.2,44267.0,15.19,15.21,15.18,15.2,44267.0
2016-06-01 10:10:00,15.2,15.21,15.19,15.2,60289.0,15.2,15.21,15.19,15.2,60289.0
2016-06-01 10:15:00,15.2,15.25,15.2,15.24,174448.0,15.2,15.25,15.2,15.24,174448.0
2016-06-01 10:20:00,15.24,15.25,15.22,15.23,58260.0,15.24,15.25,15.22,15.23,58260.0
2016-06-01 10:25:00,15.23,15.24,15.22,15.24,174481.0,15.23,15.24,15.22,15.24,174481.0
2016-06-01 10:30:00,15.24,15.25,15.23,15.23,88049.0,15.24,15.25,15.23,15.23,88049.0
2016-06-01 10:35:00,15.24,15.25,15.22,15.23,127142.0,15.24,15.25,15.22,15.23,127142.0
2016-06-01 10:40:00,15.22,15.23,15.2,15.21,112556.0,15.22,15.23,15.2,15.21,112556.0
2016-06-01 10:45:00,15.2,15.21,15.17,15.19,164707.0,15.2,15.21,15.17,15.19,164707.0
2016-06-01 10:50:00,15.19,15.21,15.19,15.2,69334.0,15.19,15.21,15.19,15.2,69334.0
2016-06-01 10:55:00,15.19,15.21,15.18,15.21,45038.0,15.19,15.21,15.18,15.21,45038.0
2016-06-01 11:00:00,15.21,15.22,15.2,15.22,23432.0,15.21,15.22,15.2,15.22,23432.0
2016-06-01 11:05:00,15.21,15.22,15.19,15.2,45426.0,15.21,15.22,15.19,15.2,45426.0
2016-06-01 11:10:00,15.2,15.23,15.19,15.22,83598.0,15.2,15.23,15.19,15.22,83598.0
2016-06-01 11:15:00,15.21,15.24,15.21,15.22,21606.0,15.21,15.24,15.21,15.22,21606.0
2016-06-01 11:20:00,15.22,15.23,15.21,15.22,60232.0,15.22,15.23,15.21,15.22,60232.0
2016-06-01 11:25:00,15.22,15.22,15.21,15.21,10579.0,15.22,15.22,15.21,15.21,10579.0
2016-06-01 11:30:00,15.21,15.24,15.21,15.23,40633.0,15.21,15.24,15.21,15.23,40633.0
2016-06-01 11:35:00,15.23,15.24,15.21,15.22,21434.0,15.23,15.24,15.21,15.22,21434.0
2016-06-01 11:40:00,15.21,15.22,15.2,15.21,42717.0,15.21,15.22,15.2,15.21,42717.0
2016-06-01 11:45:00,15.21,15.22,15.2,15.21,20625.0,15.21,15.22,15.2,15.21,20625.0
2016-06-01 11:50:00,15.21,15.22,15.2,15.2,51724.0,15.21,15.22,15.2,15.2,51724.0
2016-06-01 11:55:00,15.2,15.2,15.18,15.19,35534.0,15.2,15.2,15.18,15.19,35534.0
2016-06-01 12:00:00,15.19,15.19,15.17,15.18,123000.0,15.19,15.19,15.17,15.18,123000.0
2016-06-01 12:05:00,15.18,15.18,15.15,15.16,123922.0,15.18,15.18,15.15,15.16,123922.0
2016-06-01 12:10:00,15.16,15.18,15.15,15.17,94264.0,15.16,15.18,15.15,15.17,94264.0
2016-06-01 12:15:00,15.17,15.18,15.16,15.17,68376.0,15.17,15.18,15.16,15.17,68376.0
2016-06-01 12:20:00,15.16,15.17,15.15,15.16,26218.0,15.16,15.17,15.15,15.16,26218.0
2016-06-01 12:25:00,15.16,15.17,15.14,15.15,52625.0,15.16,15.17,15.14,15.15,52625.0
2016-06-01 12:30:00,15.14,15.16,15.13,15.14,83800.0,15.14,15.16,15.13,15.14,83800.0
2016-06-01 12:35:00,15.15,15.15,15.13,15.14,73277.0,15.15,15.15,15.13,15.14,73277.0
2016-06-01 12:40:00,15.13,15.14,15.07,15.07,470482.0,15.13,15.14,15.07,15.07,470482.0
2016-06-01 12:45:00,15.08,15.08,15.06,15.07,84717.0,15.08,15.08,15.06,15.07,84717.0
2016-06-01 12:50:00,15.08,15.09,15.04,15.09,134523.0,15.08,15.09,15.04,15.09,134523.0
2016-06-01 12:55:00,15.09,15.09,15.07,15.08,60490.0,15.09,15.09,15.07,15.08,60490.0
2016-06-01 13:00:00,15.09,15.1,15.07,15.09,37587.0,15.09,15.1,15.07,15.09,37587.0
2016-06-01 13:05:00,15.1,15.12,15.09,15.11,37334.0,15.1,15.12,15.09,15.11,37334.0
2016-06-01 13:10:00,15.12,15.13,15.1,15.11,175819.0,15.12,15.13,15.1,15.11,175819.0
2016-06-01 13:15:00,15.11,15.12,15.1,15.11,103093.0,15.11,15.12,15.1,15.11,103093.0
2016-06-01 13:20:00,15.12,15.15,15.11,15.15,137721.0,15.12,15.15,15.11,15.15,137721.0
2016-06-01 13:25:00,15.14,15.17,15.14,15.16,76620.0,15.14,15.17,15.14,15.16,76620.0
2016-06-01 13:30:00,15.16,15.17,15.15,15.15,24028.0,15.16,15.17,15.15,15.15,24028.0
2016-06-01 13:35:00,15.16,15.16,15.15,15.15,5235.0,15.16,15.16,15.15,15.15,5235.0
2016-06-01 13:40:00,15.16,15.16,15.14,15.14,26879.0,15.16,15.16,15.14,15.14,26879.0
2016-06-01 13:45:00,15.15,15.15,15.12,15.14,66493.0,15.15,15.15,15.12,15.14,66493.0
2016-06-01 13:50:00,15.14,15.15,15.13,15.14,20966.0,15.14,15.15,15.13,15.14,20966.0
2016-06-01 13:55:00,15.14,15.15,15.13,15.15,43241.0,15.14,15.15,15.13,15.15,43241.0
2016-06-01 14:00:00,15.14,15.14,15.12,15.14,76557.0,15.14,15.14,15.12,15.14,76557.0
2016-06-01 14:05:00,15.13,15.14,15.13,15.14,6045.0,15.13,15.14,15.13,15.14,6045.0
2016-06-01 14:10:00,15.14,15.15,15.13,15.14,15542.0,15.14,15.15,15.13,15.14,15542.0
2016-06-01 14:15:00,15.14,15.16,15.14,15.16,15214.0,15.14,15.16,15.14,15.16,15214.0
2016-06-01 14:20:00,15.16,15.16,15.15,15.16,48496.0,15.16,15.16,15.15,15.16,48496.0
2016-06-01 14:25:00,15.16,15.17,15.15,15.15,12527.0,15.16,15.17,15.15,15.15,12527.0
2016-06-01 14:30:00,15.16,15.18,15.15,15.17,63775.0,15.16,15.18,15.15,15.17,63775.0
2016-06-01 14:35:00,15.17,15.17,15.15,15.16,24145.0,15.17,15.17,15.15,15.16,24145.0
2016-06-01 14:40:00,15.16,15.16,15.14,15.14,23383.0,15.16,15.16,15.14,15.14,23383.0
2016-06-01 14:45:00,15.15,15.15,15.14,15.15,5541.0,15.15,15.15,15.14,15.15,5541.0
2016-06-01 14:50:00,15.15,15.16,15.14,15.16,23668.0,15.15,15.16,15.14,15.16,23668.0
2016-06-01 14:55:00,15.16,15.16,15.15,15.15,74874.0,15.16,15.16,15.15,15.15,74874.0
2016-06-01 15:00:00,15.16,15.18,15.15,15.17,120502.0,15.16,15.18,15.15,15.17,120502.0
2016-06-01 15:05:00,15.16,15.17,15.16,15.16,13647.0,15.16,15.17,15.16,15.16,13647.0
2016-06-01 15:10:00,15.16,15.17,15.16,15.16,13221.0,15.16,15.17,15.16,15.16,13221.0
2016-06-01 15:15:00,15.17,15.17,15.15,15.16,68909.0,15.17,15.17,15.15,15.16,68909.0
2016-06-01 15:20:00,15.16,15.18,15.15,15.17,54301.0,15.16,15.18,15.15,15.17,54301.0
2016-06-01 15:25:00,15.18,15.19,15.17,15.18,35090.0,15.18,15.19,15.17,15.18,35090.0
2016-06-01 15:30:00,15.18,15.19,15.17,15.18,47761.0,15.18,15.19,15.17,15.18,47761.0
2016-06-01 15:35:00,15.18,15.19,15.16,15.19,313061.0,15.18,15.19,15.16,15.19,313061.0
2016-06-01 15:40:00,15.18,15.19,15.17,15.17,142179.0,15.18,15.19,15.17,15.17,142179.0
2016-06-01 15:45:00,15.18,15.19,15.17,15.19,81684.0,15.18,15.19,15.17,15.19,81684.0
2016-06-01 15:50:00,15.18,15.2,15.18,15.2,97903.0,15.18,15.2,15.18,15.2,97903.0
2016-06-01 15:55:00,15.2,15.2,15.19,15.19,213975.0,15.2,15.2,15.19,15.19,213975.0
2016-06-02 09:30:00,15.21,15.21,15.18,15.2,239619.0,15.21,15.21,15.18,15.2,239619.0
2016-06-02 09:35:00,15.2,15.21,15.17,15.19,105600.0,15.2,15.21,15.17,15.19,105600.0
2016-06-02 09:40:00,15.18,15.2,15.18,15.19,74715.0,15.18,15.2,15.18,15.19,74715.0
2016-06-02 09:45:00,15.19,15.21,15.18,15.2,73363.0,15.19,15.21,15.18,15.2,73363.0
2016-06-02 09:50:00,15.2,15.21,15.19,15.2,58204.0,15.2,15.21,15.19,15.2,58204.0
2016-06-02 09:55:00,15.21,15.22,15.2,15.21,106864.0,15.21,15.22,15.2,15.21,106864.0
2016-06-02 10:00:00,15.21,15.24,15.2,15.23,134481.0,15.21,15.24,15.2,15.23,134481.0
2016-06-02 10:05:00,15.22,15.24,15.22,15.23,166474.0,15.22,15.24,15.22,15.23,166474.0
2016-06-02 10:10:00,15.24,15.24,15.22,15.23,21165.0,15.24,15.24,15.22,15.23,21165.0
2016-06-02 10:15:00,15.23,15.23,15.21,15.22,67285.0,15.23,15.23,15.21,15.22,67285.0
2016-06-02 10:20:00,15.22,15.23,15.21,15.23,84174.0,15.22,15.23,15.21,15.23,84174.0
2016-06-02 10:25:00,15.23,15.23,15.21,15.22,164111.0,15.23,15.23,15.21,15.22,164111.0
2016-06-02 10:30:00,15.21,15.22,15.2,15.2,81849.0,15.21,15.22,15.2,15.2,81849.0
2016-06-02 10:35:00,15.21,15.21,15.19,15.2,167420.0,15.21,15.21,15.19,15.2,167420.0
2016-06-02 10:40:00,15.2,15.21,15.19,15.2,83307.0,15.2,15.21,15.19,15.2,83307.0
2016-06-02 10:45:00,15.2,15.21,15.19,15.2,24512.0,15.2,15.21,15.19,15.2,24512.0
2016-06-02 10:50:00,15.2,15.2,15.18,15.19,85287.0,15.2,15.2,15.18,15.19,85287.0
2016-06-02 10:55:00,15.18,15.19,15.18,15.19,25711.0,15.18,15.19,15.18,15.19,25711.0
2016-06-02 11:00:00,15.19,15.19,15.17,15.19,34439.0,15.19,15.19,15.17,15.19,34439.0
2016-06-02 11:05:00,15.19,15.2,15.17,15.19,66300.0,15.19,15.2,15.17,15.19,66300.0
2016-06-02 11:10:00,15.19,15.2,15.18,15.19,61926.0,15.19,15.2,15.18,15.19,61926.0
2016-06-02 11:15:00,15.2,15.22,15.19,15.21,130462.0,15.2,15.22,15.19,15.21,130462.0
2016-06-02 11:20:00,15.21,15.21,15.19,15.2,35003.0,15.21,15.21,15.19,15.2,35003.0
2016-06-02 11:25:00,15.2,15.22,15.19,15.2,142336.0,15.2,15.22,15.19,15.2,142336.0
2016-06-02 11:30:00,15.21,15.24,15.21,15.23,120935.0,15.21,15.24,15.21,15.23,120935.0
2016-06-02 11:35:00,15.23,15.24,15.22,15.22,51878.0,15.23,15.24,15.22,15.22,51878.0
2016-06-02 11:40:00,15.23,15.23,15.22,15.23,14460.0,15.23,15.23,15.22,15.23,14460.0
2016-06-02 11:45:00,15.23,15.23,15.22,15.22,37677.0,15.23,15.23,15.22,15.22,37677.0
2016-06-02 11:50:00,15.22,15.23,15.22,15.23,14283.0,15.22,15.23,15.22,15.23,14283.0
2016-06-02 11:55:00,15.23,15.24,15.22,15.23,36148.0,15.23,15.24,15.22,15.23,36148.0
2016-06-02 12:00:00,15.24,15.24,15.23,15.24,12560.0,15.24,15.24,15.23,15.24,12560.0
2016-06-02 12:05:00,15.24,15.24,15.23,15.24,18307.0,15.24,15.24,15.23,15.24,18307.0
2016-06-02 12:10:00,15.24,15.24,15.23,15.23,4630.0,15.24,15.24,15.23,15.23,4630.0
2016-06-02 12:15:00,15.24,15.25,15.23,15.25,61214.0,15.24,15.25,15.23,15.25,61214.0
2016-06-02 12:20:00,15.24,15.25,15.24,15.25,14277.0,15.24,15.25,15.24,15.25,14277.0
2016-06-02 12:25:00,15.24,15.25,15.23,15.24,12243.0,15.24,15.25,15.23,15.24,12243.0
2016-06-02 12:30:00,15.24,15.25,15.23,15.23,36191.0,15.24,15.25,15.23,15.23,36191.0
2016-06-02 12:35:00,15.23,15.24,15.22,15.23,28491.0,15.23,15.24,15.22,15.23,28491.0
2016-06-02 12:40:00,15.23,15.24,15.22,15.24,84931.0,15.23,15.24,15.22,15.24,84931.0
2016-06-02 12:45:00,15.23,15.24,15.22,15.23,12803.0,15.23,15.24,15.22,15.23,12803.0
2016-06-02 12:50:00,15.22,15.23,15.22,15.22,34907.0,15.22,15.23,15.22,15.22,34907.0
2016-06-02 12:55:00,15.22,15.23,15.21,15.22,29538.0,15.22,15.23,15.21,15.22,29538.0
2016-06-02 13:00:00,15.23,15.23,15.22,15.23,15391.0,15.23,15.23,15.22,15.23,15391.0
2016-06-02 13:05:00,15.22,15.23,15.21,15.21,14422.0,15.22,15.23,15.21,15.21,14422.0
2016-06-02 13:10:00,15.22,15.22,15.21,15.22,15518.0,15.22,15.22,15.21,15.22,15518.0
2016-06-02 13:15:00,15.22,15.23,15.21,15.22,16354.0,15.22,15.23,15.21,15.22,16354.0
2016-06-02 13:20:00,15.22,15.23,15.22,15.23,21888.0,15.22,15.23,15.22,15.23,21888.0
2016-06-02 13:25:00,15.23,15.23,15.22,15.22,7900.0,15.23,15.23,15.22,15.22,7900.0
2016-06-02 13:30:00,15.23,15.23,15.22,15.23,7024.0,15.23,15.23,15.22,15.23,7024.0
2016-06-02 13:35:00,15.23,15.23,15.22,15.23,5150.0,15.23,15.23,15.22,15.23,5150.0
2016-06-02 13:40:00,15.23,15.23,15.22,15.22,6373.0,15.23,15.23,15.22,15.22,6373.0
2016-06-02 13:45:00,15.23,15.23,15.22,15.23,4066.0,15.23,15.23,15.22,15.23,4066.0
2016-06-02 13:50:00,15.23,15.23,15.22,15.22,7448.0,15.23,15.23,15.22,15.22,7448.0
2016-06-02 13:55:00,15.23,15.23,15.22,15.22,33909.0,15.23,15.23,15.22,15.22,33909.0
2016-06-02 14:00:00,15.23,15.23,15.22,15.23,36937.0,15.23,15.23,15.22,15.23,36937.0
2016-06-02 14:05:00,15.23,15.23,15.22,15.22,3496.0,15.23,15.23,15.22,15.22,3496.0
2016-06-02 14:10:00,15.23,15.23,15.22,15.22,5630.0,15.23,15.23,15.22,15.22,5630.0
2016-06-02 14:15:00,15.22,15.23,15.22,15.22,28788.0,15.22,15.23,15.22,15.22,28788.0
2016-06-02 14:20:00,15.23,15.23,15.21,15.22,26719.0,15.23,15.23,15.21,15.22,26719.0
2016-06-02 14:25:00,15.21,15.22,15.21,15.22,31805.0,15.21,15.22,15.21,15.22,31805.0
2016-06-02 14:30:00,15.22,15.22,15.21,15.22,21336.0,15.22,15.22,15.21,15.22,21336.0
2016-06-02 14:35:00,15.21,15.22,15.21,15.22,11346.0,15.21,15.22,15.21,15.22,11346.0
2016-06-02 14:40:00,15.22,15.22,15.21,15.22,5902.0,15.22,15.22,15.21,15.22,5902.0
2016-06-02 14:45:00,15.21,15.22,15.21,15.22,8171.0,15.21,15.22,15.21,15.22,8171.0
2016-06-02 14:50:00,15.22,15.23,15.22,15.22,33639.0,15.22,15.23,15.22,15.22,33639.0
2016-06-02 14:55:00,15.22,15.22,15.21,15.22,58737.0,15.22,15.22,15.21,15.22,58737.0
2016-06-02 15:00:00,15.22,15.23,15.22,15.23,28821.0,15.22,15.23,15.22,15.23,28821.0
2016-06-02 15:05:00,15.22,15.23,15.21,15.21,51752.0,15.22,15.23,15.21,15.21,51752.0
2016-06-02 15:10:00,15.21,15.22,15.21,15.22,7921.0,15.21,15.22,15.21,15.22,7921.0
2016-06-02 15:15:00,15.22,15.22,15.21,15.22,14628.0,15.22,15.22,15.21,15.22,14628.0
2016-06-02 15:20:00,15.21,15.22,15.21,15.21,10337.0,15.21,15.22,15.21,15.21,10337.0
2016-06-02 15:25:00,15.22,15.22,15.21,15.21,38690.0,15.22,15.22,15.21,15.21,38690.0
2016-06-02 15:30:00,15.22,15.22,15.21,15.21,20455.0,15.22,15.22,15.21,15.21,20455.0
2016-06-02 15:35:00,15.22,15.22,15.21,15.22,29381.0,15.22,15.22,15.21,15.22,29381.0
2016-06-02 15:40:00,15.21,15.22,15.21,15.21,76159.0,15.21,15.22,15.21,15.21,76159.0
2016-06-02 15:45:00,15.22,15.22,15.21,15.21,37376.0,15.22,15.22,15.21,15.21,37376.0
2016-06-02 15:50:00,15.21,15.22,15.21,15.21,57202.0,15.21,15.22,15.21,15.21,57202.0
2016-06-02 15:55:00,15.21,15.22,15.21,15.21,154747.0,15.21,15.22,15.21,15.21,154747.0
2016-06-03 09:30:00,15.59,15.62,15.59,15.6,430982.0,15.59,15.62,15.59,15.6,430982.0
2016-06-03 09:35:00,15.61,15.63,15.59,15.61,281645.0,15.61,15.63,15.59,15.61,281645.0
2016-06-03 09:40:00,15.61,15.62,15.58,15.6,144295.0,15.61,15.62,15.58,15.6,144295.0
2016-06-03 09:45:00,15.6,15.61,15.56,15.6,150340.0,15.6,15.61,15.56,15.6,150340.0
2016-06-03 09:50:00,15.6,15.61,15.58,15.58,120525.0,15.6,15.61,15.58,15.58,120525.0
2016-06-03 09:55:00,15.59,15.59,15.56,15.57,206349.0,15.59,15.59,15.56,15.57,206349.0
2016-06-03 10:00:00,15.57,15.64,15.56,15.63,953257.0,15.57,15.64,15.56,15.63,953257.0
2016-06-03 10:05:00,15.63,15.63,15.58,15.59,197574.0,15.63,15.63,15.58,15.59,197574.0
2016-06-03 10:10:00,15.6,15.6,15.56,15.58,155621.0,15.6,15.6,15.56,15.58,155621.0
2016-06-03 10:15:00,15.58,15.61,15.58,15.61,99589.0,15.58,15.61,15.58,15.61,99589.0
2016-06-03 10:20:00,15.61,15.61,15.55,15.56,114782.0,15.61,15.61,15.55,15.56,114782.0
2016-06-03 10:25:00,15.56,15.58,15.55,15.55,100001.0,15.56,15.58,15.55,15.55,100001.0
2016-06-03 10:30:00,15.56,15.56,15.54,15.55,94737.0,15.56,15.56,15.54,15.55,94737.0
2016-06-03 10:35:00,15.56,15.56,15.53,15.54,124912.0,15.56,15.56,15.53,15.54,124912.0
2016-06-03 10:40:00,15.55,15.56,15.54,15.55,103388.0,15.55,15.56,15.54,15.55,103388.0
2016-06-03 10:45:00,15.55,15.55,15.51,15.53,135096.0,15.55,15.55,15.51,15.53,135096.0
2016-06-03 10:50:00,15.53,15.54,15.51,15.54,48329.0,15.53,15.54,15.51,15.54,48329.0
2016-06-03 10:55:00,15.54,15.55,15.53,15.54,29573.0,15.54,15.55,15.53,15.54,29573.0
2016-06-03 11:00:00,15.55,15.56,15.54,15.55,28362.0,15.55,15.56,15.54,15.55,28362.0
2016-06-03 11:05:00,15.55,15.57,15.54,15.57,41580.0,15.55,15.57,15.54,15.57,41580.0
2016-06-03 11:10:00,15.57,15.58,15.54,15.54,68570.0,15.57,15.58,15.54,15.54,68570.0
2016-06-03 11:15:00,15.54,15.55,15.53,15.54,51372.0,15.54,15.55,15.53,15.54,51372.0
2016-06-03 11:20:00,15.54,15.55,15.53,15.54,37221.0,15.54,15.55,15.53,15.54,37221.0
2016-06-03 11:25:00,15.54,15.56,15.54,15.56,28339.0,15.54,15.56,15.54,15.56,28339.0
2016-06-03 11:30:00,15.56,15.57,15.55,15.56,35914.0,15.56,15.57,15.55,15.56,35914.0
2016-06-03 11:35:00,15.56,15.57,15.55,15.56,32488.0,15.56,15.57,15.55,15.56,32488.0
2016-06-03 11:40:00,15.57,15.57,15.55,15.55,33485.0,15.57,15.57,15.55,15.55,33485.0
2016-06-03 11:45:00,15.55,15.56,15.53,15.54,70881.0,15.55,15.56,15.53,15.54,70881.0
2016-06-03 11:50:00,15.54,15.55,15.53,15.54,98257.0,15.54,15.55,15.53,15.54,98257.0
2016-06-03 11:55:00,15.54,15.55,15.53,15.54,37580.0,15.54,15.55,15.53,15.54,37580.0
2016-06-03 12:00:00,15.54,15.54,15.53,15.54,43791.0,15.54,15.54,15.53,15.54,43791.0
2016-06-03 12:05:00,15.54,15.54,15.53,15.53,108716.0,15.54,15.54,15.53,15.53,108716.0
2016-06-03 12:10:00,15.53,15.54,15.53,15.53,7776.0,15.53,15.54,15.53,15.53,7776.0
2016-06-03 12:15:00,15.53,15.54,15.52,15.54,42262.0,15.53,15.54,15.52,15.54,42262.0
2016-06-03 12:20:00,15.54,15.54,15.52,15.53,81706.0,15.54,15.54,15.52,15.53,81706.0
2016-06-03 12:25:00,15.54,15.55,15.53,15.54,61630.0,15.54,15.55,15.53,15.54,61630.0
2016-06-03 12:30:00,15.54,15.56,15.54,15.55,43853.0,15.54,15.56,15.54,15.55,43853.0
2016-06-03 12:35:00,15.55,15.55,15.53,15.54,25672.0,15.55,15.55,15.53,15.54,25672.0
2016-06-03 12:40:00,15.53,15.54,15.53,15.53,21148.0,15.53,15.54,15.53,15.53,21148.0
2016-06-03 12:45:00,15.54,15.54,15.52,15.53,32320.0,15.54,15.54,15.52,15.53,32320.0
2016-06-03 12:50:00,15.54,15.54,15.53,15.53,8136.0,15.54,15.54,15.53,15.53,8136.0
2016-06-03 12:55:00,15.54,15.54,15.53,15.54,13743.0,15.54,15.54,15.53,15.54,13743.0
2016-06-03 13:00:00,15.53,15.55,15.53,15.53,23677.0,15.53,15.55,15.53,15.53,23677.0
2016-06-03 13:05:00,15.54,15.54,15.53,15.54,11215.0,15.54,15.54,15.53,15.54,11215.0
2016-06-03 13:10:00,15.54,15.54,15.53,15.54,20104.0,15.54,15.54,15.53,15.54,20104.0
2016-06-03 13:15:00,15.54,15.54,15.53,15.54,26160.0,15.54,15.54,15.53,15.54,26160.0
2016-06-03 13:20:00,15.54,15.55,15.53,15.55,58142.0,15.54,15.55,15.53,15.55,58142.0
2016-06-03 13:25:00,15.55,15.55,15.54,15.55,21000.0,15.55,15.55,15.54,15.55,21000.0
2016-06-03 13:30:00,15.54,15.55,15.53,15.54,47065.0,15.54,15.55,15.53,15.54,47065.0
2016-06-03 13:35:00,15.54,15.55,15.53,15.54,59465.0,15.54,15.55,15.53,15.54,59465.0
2016-06-03 13:40:00,15.53,15.55,15.53,15.54,76866.0,15.53,15.55,15.53,15.54,76866.0
2016-06-03 13:45:00,15.55,15.55,15.54,15.55,7927.0,15.55,15.55,15.54,15.55,7927.0
2016-06-03 13:50:00,15.55,15.56,15.54,15.55,24447.0,15.55,15.56,15.54,15.55,24447.0
2016-06-03 13:55:00,15.56,15.56,15.55,15.56,39004.0,15.56,15.56,15.55,15.56,39004.0
2016-06-03 14:00:00,15.56,15.57,15.55,15.56,85593.0,15.56,15.57,15.55,15.56,85593.0
2016-06-03 14:05:00,15.56,15.57,15.55,15.56,26659.0,15.56,15.57,15.55,15.56,26659.0
2016-06-03 14:10:00,15.56,15.56,15.54,15.54,38624.0,15.56,15.56,15.54,15.54,38624.0
2016-06-03 14:15:00,15.55,15.56,15.54,15.55,62213.0,15.55,15.56,15.54,15.55,62213.0
2016-06-03 14:20:00,15.56,15.56,15.55,15.55,60960.0,15.56,15.56,15.55,15.55,60960.0
2016-06-03 14:25:00,15.56,15.56,15.55,15.56,36289.0,15.56,15.56,15.55,15.56,36289.0
2016-06-03 14:30:00,15.56,15.57,15.55,15.57,57467.0,15.56,15.57,15.55,15.57,57467.0
2016-06-03 14:35:00,15.57,15.57,15.56,15.57,25518.0,15.57,15.57,15.56,15.57,25518.0
2016-06-03 14:40:00,15.57,15.58,15.57,15.58,51719.0,15.57,15.58,15.57,15.58,51719.0
2016-06-03 14:45:00,15.58,15.59,15.57,15.59,41467.0,15.58,15.59,15.57,15.59,41467.0
2016-06-03 14:50:00,15.59,15.59,15.58,15.59,20844.0,15.59,15.59,15.58,15.59,20844.0
2016-06-03 14:55:00,15.59,15.6,15.57,15.58,74006.0,15.59,15.6,15.57,15.58,74006.0
2016-06-03 15:00:00,15.58,15.59,15.57,15.59,49165.0,15.58,15.59,15.57,15.59,49165.0
2016-06-03 15:05:00,15.59,15.59,15.58,15.59,82027.0,15.59,15.59,15.58,15.59,82027.0
2016-06-03 15:10:00,15.59,15.59,15.57,15.58,101677.0,15.59,15.59,15.57,15.58,101677.0
2016-06-03 15:15:00,15.58,15.58,15.57,15.58,101704.0,15.58,15.58,15.57,15.58,101704.0
2016-06-03 15:20:00,15.57,15.59,15.57,15.59,73608.0,15.57,15.59,15.57,15.59,73608.0
2016-06-03 15:25:00,15.59,15.6,15.58,15.6,55075.0,15.59,15.6,15.58,15.6,55075.0
2016-06-03 15:30:00,15.6,15.6,15.58,15.59,136105.0,15.6,15.6,15.58,15.59,136105.0
2016-06-03 15:35:00,15.59,15.59,15.58,15.59,56929.0,15.59,15.59,15.58,15.59,56929.0
2016-06-03 15:40:00,15.59,15.6,15.58,15.6,156251.0,15.59,15.6,15.58,15.6,156251.0
2016-06-03 15:45:00,15.6,15.6,15.59,15.6,120081.0,15.6,15.6,15.59,15.6,120081.0
2016-06-03 15:50:00,15.6,15.61,15.59,15.61,397719.0,15.6,15.61,15.59,15.61,397719.0
2016-06-03 15:55:00,15.61,15.62,15.6,15.6,547940.0,15.61,15.62,15.6,15.6,547940.0
2016-06-06 09:30:00,15.63,15.63,15.6,15.61,308741.0,15.63,15.63,15.6,15.61,308741.0
2016-06-06 09:35:00,15.61,15.61,15.59,15.6,136112.0,15.61,15.61,15.59,15.6,136112.0
2016-06-06 09:40:00,15.59,15.61,15.59,15.6,105431.0,15.59,15.61,15.59,15.6,105431.0
2016-06-06 09:45:00,15.61,15.62,15.6,15.61,91790.0,15.61,15.62,15.6,15.61,91790.0
2016-06-06 09:50:00,15.6,15.62,15.59,15.6,111608.0,15.6,15.62,15.59,15.6,111608.0
2016-06-06 09:55:00,15.61,15.63,15.6,15.63,45878.0,15.61,15.63,15.6,15.63,45878.0
2016-06-06 10:00:00,15.62,15.63,15.62,15.62,71606.0,15.62,15.63,15.62,15.62,71606.0
2016-06-06 10:05:00,15.62,15.63,15.6,15.61,73102.0,15.62,15.63,15.6,15.61,73102.0
2016-06-06 10:10:00,15.6,15.61,15.59,15.6,80395.0,15.6,15.61,15.59,15.6,80395.0
2016-06-06 10:15:00,15.6,15.6,15.58,15.6,227171.0,15.6,15.6,15.58,15.6,227171.0
2016-06-06 10:20:00,15.6,15.6,15.57,15.58,169757.0,15.6,15.6,15.57,15.58,169757.0
2016-06-06 10:25:00,15.58,15.59,15.57,15.59,40742.0,15.58,15.59,15.57,15.59,40742.0
2016-06-06 10:30:00,15.59,15.59,15.58,15.59,54186.0,15.59,15.59,15.58,15.59,54186.0
2016-06-06 10:35:00,15.58,15.59,15.56,15.57,29932.0,15.58,15.59,15.56,15.57,29932.0
2016-06-06 10:40:00,15.57,15.59,15.56,15.59,112742.0,15.57,15.59,15.56,15.59,112742.0
2016-06-06 10:45:00,15.58,15.6,15.58,15.59,31761.0,15.58,15.6,15.58,15.59,31761.0
2016-06-06 10:50:00,15.59,15.61,15.59,15.61,29677.0,15.59,15.61,15.59,15.61,29677.0
2016-06-06 10:55:00,15.61,15.63,15.6,15.62,69896.0,15.61,15.63,15.6,15.62,69896.0
2016-06-06 11:00:00,15.62,15.65,15.61,15.65,116143.0,15.62,15.65,15.61,15.65,116143.0
2016-06-06 11:05:00,15.64,15.65,15.64,15.65,62394.0,15.64,15.65,15.64,15.65,62394.0
2016-06-06 11:10:00,15.64,15.65,15.64,15.64,13424.0,15.64,15.65,15.64,15.64,13424.0
2016-06-06 11:15:00,15.65,15.65,15.64,15.65,24442.0,15.65,15.65,15.64,15.65,24442.0
2016-06-06 11:20:00,15.65,15.66,15.65,15.65,27585.0,15.65,15.66,15.65,15.65,27585.0
2016-06-06 11:25:00,15.64,15.67,15.64,15.66,47545.0,15.64,15.67,15.64,15.66,47545.0
2016-06-06 11:30:00,15.66,15.66,15.64,15.66,78734.0,15.66,15.66,15.64,15.66,78734.0
2016-06-06 11:35:00,15.65,15.66,15.65,15.66,33371.0,15.65,15.66,15.65,15.66,33371.0
2016-06-06 11:40:00,15.65,15.66,15.63,15.64,66696.0,15.65,15.66,15.63,15.64,66696.0
2016-06-06 11:45:00,15.64,15.64,15.63,15.64,11398.0,15.64,15.64,15.63,15.64,11398.0
2016-06-06 11:50:00,15.64,15.64,15.63,15.64,70459.0,15.64,15.64,15.63,15.64,70459.0
2016-06-06 11:55:00,15.64,15.65,15.63,15.64,18658.0,15.64,15.65,15.63,15.64,18658.0
2016-06-06 12:00:00,15.64,15.65,15.63,15.64,17159.0,15.64,15.65,15.63,15.64,17159.0
2016-06-06 12:05:00,15.63,15.64,15.62,15.62,15306.0,15.63,15.64,15.62,15.62,15306.0
2016-06-06 12:10:00,15.63,15.63,15.61,15.62,20003.0,15.63,15.63,15.61,15.62,20003.0
2016-06-06 12:15:00,15.62,15.62,15.6,15.62,61035.0,15.62,15.62,15.6,15.62,61035.0
2016-06-06 12:20:00,15.61,15.62,15.61,15.62,22639.0,15.61,15.62,15.61,15.62,22639.0
2016-06-06 12:25:00,15.62,15.62,15.61,15.62,40221.0,15.62,15.62,15.61,15.62,40221.0
2016-06-06 12:30:00,15.61,15.61,15.57,15.6,335906.0,15.61,15.61,15.57,15.6,335906.0
2016-06-06 12:35:00,15.6,15.64,15.59,15.6,170283.0,15.6,15.64,15.59,15.6,170283.0
2016-06-06 12:40:00,15.61,15.63,15.61,15.62,80203.0,15.61,15.63,15.61,15.62,80203.0
2016-06-06 12:45:00,15.62,15.62,15.59,15.62,49967.0,15.62,15.62,15.59,15.62,49967.0
2016-06-06 12:50:00,15.62,15.64,15.6,15.63,243789.0,15.62,15.64,15.6,15.63,243789.0
2016-06-06 12:55:00,15.63,15.64,15.62,15.64,61861.0,15.63,15.64,15.62,15.64,61861.0
2016-06-06 13:00:00,15.64,15.65,15.63,15.65,16029.0,15.64,15.65,15.63,15.65,16029.0
2016-06-06 13:05:00,15.64,15.65,15.62,15.63,92632.0,15.64,15.65,15.62,15.63,92632.0
2016-06-06 13:10:00,15.63,15.63,15.62,15.63,18183.0,15.63,15.63,15.62,15.63,18183.0
2016-06-06 13:15:00,15.63,15.64,15.61,15.62,55100.0,15.63,15.64,15.61,15.62,55100.0
2016-06-06 13:20:00,15.63,15.64,15.61,15.64,69101.0,15.63,15.64,15.61,15.64,69101.0
2016-06-06 13:25:00,15.63,15.64,15.62,15.64,15645.0,15.63,15.64,15.62,15.64,15645.0
2016-06-06 13:30:00,15.63,15.64,15.62,15.63,18372.0,15.63,15.64,15.62,15.63,18372.0
2016-06-06 13:35:00,15.62,15.63,15.62,15.63,11706.0,15.62,15.63,15.62,15.63,11706.0
2016-06-06 13:40:00,15.62,15.63,15.61,15.62,23213.0,15.62,15.63,15.61,15.62,23213.0
2016-06-06 13:45:00,15.61,15.62,15.6,15.61,27968.0,15.61,15.62,15.6,15.61,27968.0
2016-06-06 13:50:00,15.61,15.62,15.6,15.62,69427.0,15.61,15.62,15.6,15.62,69427.0
2016-06-06 13:55:00,15.62,15.62,15.61,15.62,24881.0,15.62,15.62,15.61,15.62,24881.0
2016-06-06 14:00:00,15.62,15.62,15.61,15.61,21181.0,15.62,15.62,15.61,15.61,21181.0
2016-06-06 14:05:00,15.61,15.62,15.61,15.62,16328.0,15.61,15.62,15.61,15.62,16328.0
2016-06-06 14:10:00,15.61,15.63,15.61,15.63,30442.0,15.61,15.63,15.61,15.63,30442.0
2016-06-06 14:15:00,15.63,15.63,15.61,15.62,31161.0,15.63,15.63,15.61,15.62,31161.0
2016-06-06 14:20:00,15.61,15.62,15.61,15.62,51620.0,15.61,15.62,15.61,15.62,51620.0
2016-06-06 14:25:00,15.62,15.64,15.61,15.64,42134.0,15.62,15.64,15.61,15.64,42134.0
2016-06-06 14:30:00,15.64,15.65,15.63,15.65,23488.0,15.64,15.65,15.63,15.65,23488.0
2016-06-06 14:35:00,15.65,15.65,15.63,15.64,31548.0,15.65,15.65,15.63,15.64,31548.0
2016-06-06 14:40:00,15.64,15.64,15.63,15.64,23799.0,15.64,15.64,15.63,15.64,23799.0
2016-06-06 14:45:00,15.64,15.64,15.63,15.64,16328.0,15.64,15.64,15.63,15.64,16328.0
2016-06-06 14:50:00,15.64,15.65,15.63,15.65,41225.0,15.64,15.65,15.63,15.65,41225.0
2016-06-06 14:55:00,15.65,15.65,15.64,15.64,24085.0,15.65,15.65,15.64,15.64,24085.0
2016-06-06 15:00:00,15.65,15.65,15.64,15.65,24486.0,15.65,15.65,15.64,15.65,24486.0
2016-06-06 15:05:00,15.64,15.65,15.64,15.64,10307.0,15.64,15.65,15.64,15.64,10307.0
2016-06-06 15:10:00,15.64,15.65,15.64,15.65,22858.0,15.64,15.65,15.64,15.65,22858.0
2016-06-06 15:15:00,15.65,15.66,15.64,15.66,72360.0,15.65,15.66,15.64,15.66,72360.0
2016-06-06 15:20:00,15.66,15.66,15.65,15.66,62241.0,15.66,15.66,15.65,15.66,62241.0
2016-06-06 15:25:00,15.66,15.66,15.65,15.66,87252.0,15.66,15.66,15.65,15.66,87252.0
2016-06-06 15:30:00,15.66,15.66,15.65,15.66,35125.0,15.66,15.66,15.65,15.66,35125.0
2016-06-06 15:35:00,15.66,15.66,15.65,15.66,23025.0,15.66,15.66,15.65,15.66,23025.0
2016-06-06 15:40:00,15.66,15.67,15.65,15.66,39863.0,15.66,15.67,15.65,15.66,39863.0
2016-06-06 15:45:00,15.67,15.68,15.66,15.68,135216.0,15.67,15.68,15.66,15.68,135216.0
2016-06-06 15:50:00,15.67,15.68,15.67,15.68,99368.0,15.67,15.68,15.67,15.68,99368.0
2016-06-06 15:55:00,15.67,15.68,15.67,15.68,403193.0,15.67,15.68,15.67,15.68,403193.0
2016-06-07 09:30:00,15.57,15.58,15.55,15.55,273467.0,15.57,15.58,15.55,15.55,273467.0
2016-06-07 09:35:00,15.56,15.58,15.55,15.57,100966.0,15.56,15.58,15.55,15.57,100966.0
2016-06-07 09:40:00,15.57,15.6,15.56,15.59,69695.0,15.57,15.6,15.56,15.59,69695.0
2016-06-07 09:45:00,15.59,15.59,15.56,15.57,75907.0,15.59,15.59,15.56,15.57,75907.0
2016-06-07 09:50:00,15.56,15.58,15.56,15.56,48295.0,15.56,15.58,15.56,15.56,48295.0
2016-06-07 09:55:00,15.57,15.59,15.56,15.58,72411.0,15.57,15.59,15.56,15.58,72411.0
2016-06-07 10:00:00,15.57,15.58,15.56,15.58,43049.0,15.57,15.58,15.56,15.58,43049.0
2016-06-07 10:05:00,15.58,15.58,15.56,15.56,35389.0,15.58,15.58,15.56,15.56,35389.0
2016-06-07 10:10:00,15.57,15.58,15.56,15.57,116888.0,15.57,15.58,15.56,15.57,116888.0
2016-06-07 10:15:00,15.57,15.58,15.57,15.58,39731.0,15.57,15.58,15.57,15.58,39731.0
2016-06-07 10:20:00,15.58,15.6,15.57,15.58,139550.0,15.58,15.6,15.57,15.58,139550.0
2016-06-07 10:25:00,15.57,15.58,15.56,15.57,251923.0,15.57,15.58,15.56,15.57,251923.0
2016-06-07 10:30:00,15.57,15.58,15.56,15.57,58324.0,15.57,15.58,15.56,15.57,58324.0
2016-06-07 10:35:00,15.58,15.59,15.57,15.59,162615.0,15.58,15.59,15.57,15.59,162615.0
2016-06-07 10:40:00,15.59,15.6,15.58,15.58,102025.0,15.59,15.6,15.58,15.58,102025.0
2016-06-07 10:45:00,15.58,15.59,15.56,15.57,46226.0,15.58,15.59,15.56,15.57,46226.0
2016-06-07 10:50:00,15.57,15.58,15.56,15.56,43182.0,15.57,15.58,15.56,15.56,43182.0
2016-06-07 10:55:00,15.56,15.59,15.56,15.57,50513.0,15.56,15.59,15.56,15.57,50513.0
2016-06-07 11:00:00,15.57,15.58,15.55,15.55,24837.0,15.57,15.58,15.55,15.55,24837.0
2016-06-07 11:05:00,15.55,15.56,15.54,15.56,106759.0,15.55,15.56,15.54,15.56,106759.0
2016-06-07 11:10:00,15.56,15.56,15.55,15.56,46640.0,15.56,15.56,15.55,15.56,46640.0
2016-06-07 11:15:00,15.55,15.56,15.55,15.55,18909.0,15.55,15.56,15.55,15.55,18909.0
2016-06-07 11:20:00,15.56,15.57,15.55,15.57,39383.0,15.56,15.57,15.55,15.57,39383.0
2016-06-07 11:25:00,15.57,15.58,15.56,15.57,26091.0,15.57,15.58,15.56,15.57,26091.0
2016-06-07 11:30:00,15.56,15.58,15.56,15.58,44369.0,15.56,15.58,15.56,15.58,44369.0
2016-06-07 11:35:00,15.58,15.58,15.57,15.57,11316.0,15.58,15.58,15.57,15.57,11316.0
2016-06-07 11:40:00,15.56,15.56,15.55,15.56,19006.0,15.56,15.56,15.55,15.56,19006.0
2016-06-07 11:45:00,15.55,15.58,15.55,15.57,56810.0,15.55,15.58,15.55,15.57,56810.0
2016-06-07 11:50:00,15.57,15.58,15.56,15.57,49045.0,15.57,15.58,15.56,15.57,49045.0
2016-06-07 11:55:00,15.58,15.58,15.55,15.56,49174.0,15.58,15.58,15.55,15.56,49174.0
2016-06-07 12:00:00,15.56,15.58,15.55,15.57,62539.0,15.56,15.58,15.55,15.57,62539.0
2016-06-07 12:05:00,15.58,15.58,15.57,15.57,31816.0,15.58,15.58,15.57,15.57,31816.0
2016-06-07 12:10:00,15.57,15.58,15.57,15.57,7600.0,15.57,15.58,15.57,15.57,7600.0
2016-06-07 12:15:00,15.57,15.58,15.57,15.57,12642.0,15.57,15.58,15.57,15.57,12642.0
2016-06-07 12:20:00,15.58,15.59,15.58,15.59,12710.0,15.58,15.59,15.58,15.59,12710.0
2016-06-07 12:25:00,15.59,15.6,15.58,15.6,14251.0,15.59,15.6,15.58,15.6,14251.0
2016-06-07 12:30:00,15.59,15.59,15.58,15.59,22773.0,15.59,15.59,15.58,15.59,22773.0
2016-06-07 12:35:00,15.59,15.59,15.58,15.58,22170.0,15.59,15.59,15.58,15.58,22170.0
2016-06-07 12:40:00,15.58,15.58,15.57,15.57,21954.0,15.58,15.58,15.57,15.57,21954.0
2016-06-07 12:45:00,15.57,15.58,15.57,15.58,4464.0,15.57,15.58,15.57,15.58,4464.0
2016-06-07 12:50:00,15.57,15.58,15.57,15.57,39276.0,15.57,15.58,15.57,15.57,39276.0
2016-06-07 12:55:00,15.57,15.58,15.56,15.56,140041.0,15.57,15.58,15.56,15.56,140041.0
2016-06-07 13:00:00,15.57,15.58,15.56,15.58,15557.0,15.57,15.58,15.56,15.58,15557.0
2016-06-07 13:05:00,15.57,15.57,15.56,15.57,38889.0,15.57,15.57,15.56,15.57,38889.0
2016-06-07 13:10:00,15.56,15.58,15.56,15.58,28545.0,15.56,15.58,15.56,15.58,28545.0
2016-06-07 13:15:00,15.58,15.58,15.57,15.58,11763.0,15.58,15.58,15.57,15.58,11763.0
2016-06-07 13:20:00,15.58,15.59,15.58,15.58,45675.0,15.58,15.59,15.58,15.58,45675.0
2016-06-07 13:25:00,15.59,15.61,15.58,15.6,120764.0,15.59,15.61,15.58,15.6,120764.0
2016-06-07 13:30:00,15.6,15.61,15.59,15.61,19987.0,15.6,15.61,15.59,15.61,19987.0
2016-06-07 13:35:00,15.6,15.61,15.6,15.61,15761.0,15.6,15.61,15.6,15.61,15761.0
2016-06-07 13:40:00,15.6,15.61,15.6,15.61,49282.0,15.6,15.61,15.6,15.61,49282.0
2016-06-07 13:45:00,15.61,15.61,15.6,15.6,23686.0,15.61,15.61,15.6,15.6,23686.0
2016-06-07 13:50:00,15.6,15.61,15.6,15.61,25256.0,15.6,15.61,15.6,15.61,25256.0
2016-06-07 13:55:00,15.6,15.61,15.6,15.6,16816.0,15.6,15.61,15.6,15.6,16816.0
2016-06-07 14:00:00,15.61,15.61,15.6,15.61,20961.0,15.61,15.61,15.6,15.61,20961.0
2016-06-07 14:05:00,15.61,15.62,15.6,15.62,40897.0,15.61,15.62,15.6,15.62,40897.0
2016-06-07 14:10:00,15.62,15.63,15.61,15.63,73642.0,15.62,15.63,15.61,15.63,73642.0
2016-06-07 14:15:00,15.63,15.64,15.62,15.63,137379.0,15.63,15.64,15.62,15.63,137379.0
2016-06-07 14:20:00,15.63,15.64,15.62,15.64,57013.0,15.63,15.64,15.62,15.64,57013.0
2016-06-07 14:25:00,15.64,15.65,15.63,15.65,10808.0,15.64,15.65,15.63,15.65,10808.0
2016-06-07 14:30:00,15.65,15.65,15.64,15.65,22733.0,15.65,15.65,15.64,15.65,22733.0
2016-06-07 14:35:00,15.65,15.66,15.64,15.65,21210.0,15.65,15.66,15.64,15.65,21210.0
2016-06-07 14:40:00,15.66,15.66,15.64,15.65,45260.0,15.66,15.66,15.64,15.65,45260.0
2016-06-07 14:45:00,15.65,15.66,15.63,15.64,161555.0,15.65,15.66,15.63,15.64,161555.0
2016-06-07 14:50:00,15.64,15.64,15.6,15.62,81588.0,15.64,15.64,15.6,15.62,81588.0
2016-06-07 14:55:00,15.62,15.63,15.61,15.62,58505.0,15.62,15.63,15.61,15.62,58505.0
2016-06-07 15:00:00,15.62,15.62,15.6,15.6,50359.0,15.62,15.62,15.6,15.6,50359.0
2016-06-07 15:05:00,15.6,15.61,15.59,15.61,57683.0,15.6,15.61,15.59,15.61,57683.0
2016-06-07 15:10:00,15.61,15.61,15.6,15.61,6514.0,15.61,15.61,15.6,15.61,6514.0
2016-06-07 15:15:00,15.61,15.61,15.6,15.6,39539.0,15.61,15.61,15.6,15.6,39539.0
2016-06-07 15:20:00,15.61,15.62,15.6,15.61,47034.0,15.61,15.62,15.6,15.61,47034.0
2016-06-07 15:25:00,15.62,15.62,15.61,15.61,9920.0,15.62,15.62,15.61,15.61,9920.0
2016-06-07 15:30:00,15.61,15.62,15.6,15.6,52995.0,15.61,15.62,15.6,15.6,52995.0
2016-06-07 15:35:00,15.6,15.62,15.6,15.62,51681.0,15.6,15.62,15.6,15.62,51681.0
2016-06-07 15:40:00,15.62,15.63,15.62,15.62,22992.0,15.62,15.63,15.62,15.62,22992.0
2016-06-07 15:45:00,15.62,15.63,15.62,15.62,83826.0,15.62,15.63,15.62,15.62,83826.0
2016-06-07 15:50:00,15.63,15.63,15.62,15.62,84827.0,15.63,15.63,15.62,15.62,84827.0
2016-06-07 15:55:00,15.62,15.63,15.6,15.6,287107.0,15.62,15.63,15.6,15.6,287107.0
2016-06-08 09:30:00,16.16,16.25,16.16,16.22,1084050.0,16.16,16.25,16.16,16.22,1084050.0
2016-06-08 09:35:00,16.23,16.23,16.19,16.21,433470.0,16.23,16.23,16.19,16.21,433470.0
2016-06-08 09:40:00,16.21,16.23,16.19,16.22,223510.0,16.21,16.23,16.19,16.22,223510.0
2016-06-08 09:45:00,16.23,16.23,16.18,16.19,259030.0,16.23,16.23,16.18,16.19,259030.0
2016-06-08 09:50:00,16.19,16.24,16.18,16.23,330615.0,16.19,16.24,16.18,16.23,330615.0
2016-06-08 09:55:00,16.23,16.26,16.22,16.23,321324.0,16.23,16.26,16.22,16.23,321324.0
2016-06-08 10:00:00,16.23,16.23,16.18,16.2,297330.0,16.23,16.23,16.18,16.2,297330.0
2016-06-08 10:05:00,16.2,16.23,16.19,16.19,176640.0,16.2,16.23,16.19,16.19,176640.0
2016-06-08 10:10:00,16.19,16.2,16.13,16.14,658658.0,16.19,16.2,16.13,16.14,658658.0
2016-06-08 10:15:00,16.14,16.16,16.13,16.16,250418.0,16.14,16.16,16.13,16.16,250418.0
2016-06-08 10:20:00,16.15,16.17,16.14,16.16,267268.0,16.15,16.17,16.14,16.16,267268.0
2016-06-08 10:25:00,16.16,16.19,16.16,16.17,213000.0,16.16,16.19,16.16,16.17,213000.0
2016-06-08 10:30:00,16.16,16.2,16.16,16.19,149222.0,16.16,16.2,16.16,16.19,149222.0
2016-06-08 10:35:00,16.2,16.21,16.15,16.15,169096.0,16.2,16.21,16.15,16.15,169096.0
2016-06-08 10:40:00,16.16,16.19,16.15,16.19,71921.0,16.16,16.19,16.15,16.19,71921.0
2016-06-08 10:45:00,16.19,16.2,16.18,16.19,77960.0,16.19,16.2,16.18,16.19,77960.0
2016-06-08 10:50:00,16.19,16.21,16.18,16.19,97724.0,16.19,16.21,16.18,16.19,97724.0
2016-06-08 10:55:00,16.2,16.21,16.19,16.19,187132.0,16.2,16.21,16.19,16.19,187132.0
2016-06-08 11:00:00,16.2,16.2,16.15,16.15,59443.0,16.2,16.2,16.15,16.15,59443.0
2016-06-08 11:05:00,16.15,16.17,16.15,16.16,99504.0,16.15,16.17,16.15,16.16,99504.0
2016-06-08 11:10:00,16.16,16.17,16.15,16.16,91270.0,16.16,16.17,16.15,16.16,91270.0
2016-06-08 11:15:00,16.16,16.2,16.16,16.19,132859.0,16.16,16.2,16.16,16.19,132859.0
2016-06-08 11:20:00,16.19,16.2,16.18,16.19,290469.0,16.19,16.2,16.18,16.19,290469.0
2016-06-08 11:25:00,16.19,16.21,16.19,16.21,96156.0,16.19,16.21,16.19,16.21,96156.0
2016-06-08 11:30:00,16.22,16.22,16.19,16.19,124445.0,16.22,16.22,16.19,16.19,124445.0
2016-06-08 11:35:00,16.2,16.21,16.2,16.21,105152.0,16.2,16.21,16.2,16.21,105152.0
2016-06-08 11:40:00,16.21,16.22,16.21,16.22,69544.0,16.21,16.22,16.21,16.22,69544.0
2016-06-08 11:45:00,16.21,16.22,16.19,16.21,70062.0,16.21,16.22,16.19,16.21,70062.0
2016-06-08 11:50:00,16.21,16.21,16.2,16.2,45818.0,16.21,16.21,16.2,16.2,45818.0
2016-06-08 11:55:00,16.21,16.21,16.19,16.21,84117.0,16.21,16.21,16.19,16.21,84117.0
2016-06-08 12:00:00,16.2,16.21,16.18,16.19,91528.0,16.2,16.21,16.18,16.19,91528.0
2016-06-08 12:05:00,16.19,16.2,16.18,16.2,34480.0,16.19,16.2,16.18,16.2,34480.0
2016-06-08 12:10:00,16.21,16.22,16.2,16.21,88693.0,16.21,16.22,16.2,16.21,88693.0
2016-06-08 12:15:00,16.21,16.21,16.2,16.21,9320.0,16.21,16.21,16.2,16.21,9320.0
2016-06-08 12:20:00,16.21,16.21,16.19,16.2,43048.0,16.21,16.21,16.19,16.2,43048.0
2016-06-08 12:25:00,16.2,16.2,16.18,16.18,48859.0,16.2,16.2,16.18,16.18,48859.0
2016-06-08 12:30:00,16.19,16.19,16.18,16.19,29321.0,16.19,16.19,16.18,16.19,29321.0
2016-06-08 12:35:00,16.19,16.2,16.18,16.18,57862.0,16.19,16.2,16.18,16.18,57862.0
2016-06-08 12:40:00,16.18,16.19,16.16,16.16,33237.0,16.18,16.19,16.16,16.16,33237.0
2016-06-08 12:45:00,16.16,16.17,16.15,16.16,76306.0,16.16,16.17,16.15,16.16,76306.0
2016-06-08 12:50:00,16.15,16.16,16.15,16.15,18030.0,16.15,16.16,16.15,16.15,18030.0
2016-06-08 12:55:00,16.16,16.16,16.15,16.16,297000.0,16.16,16.16,16.15,16.16,297000.0
2016-06-08 13:00:00,16.16,16.17,16.14,16.16,900118.0,16.16,16.17,16.14,16.16,900118.0
2016-06-08 13:05:00,16.16,16.17,16.15,16.16,491492.0,16.16,16.17,16.15,16.16,491492.0
2016-06-08 13:10:00,16.16,16.16,16.14,16.15,74872.0,16.16,16.16,16.14,16.15,74872.0
2016-06-08 13:15:00,16.14,16.15,16.1,16.11,302615.0,16.14,16.15,16.1,16.11,302615.0
2016-06-08 13:20:00,16.11,16.14,16.1,16.14,222049.0,16.11,16.14,16.1,16.14,222049.0
2016-06-08 13:25:00,16.13,16.16,16.13,16.15,172639.0,16.13,16.16,16.13,16.15,172639.0
2016-06-08 13:30:00,16.15,16.15,16.14,16.14,13962.0,16.15,16.15,16.14,16.14,13962.0
2016-06-08 13:35:00,16.14,16.15,16.14,16.15,53118.0,16.14,16.15,16.14,16.15,53118.0
2016-06-08 13:40:00,16.15,16.19,16.15,16.17,82469.0,16.15,16.19,16.15,16.17,82469.0
2016-06-08 13:45:00,16.18,16.18,16.16,16.17,37885.0,16.18,16.18,16.16,16.17,37885.0
2016-06-08 13:50:00,16.17,16.19,16.17,16.19,21554.0,16.17,16.19,16.17,16.19,21554.0
2016-06-08 13:55:00,16.18,16.2,16.18,16.2,50296.0,16.18,16.2,16.18,16.2,50296.0
2016-06-08 14:00:00,16.2,16.2,16.18,16.19,64304.0,16.2,16.2,16.18,16.19,64304.0
2016-06-08 14:05:00,16.18,16.19,16.16,16.16,71231.0,16.18,16.19,16.16,16.16,71231.0
2016-06-08 14:10:00,16.16,16.17,16.15,16.16,64323.0,16.16,16.17,16.15,16.16,64323.0
2016-06-08 14:15:00,16.16,16.17,16.16,16.16,26263.0,16.16,16.17,16.16,16.16,26263.0
2016-06-08 14:20:00,16.16,16.17,16.15,16.15,48195.0,16.16,16.17,16.15,16.15,48195.0
2016-06-08 14:25:00,16.16,16.17,16.15,16.17,44338.0,16.16,16.17,16.15,16.17,44338.0
2016-06-08 14:30:00,16.17,16.18,16.16,16.18,29285.0,16.17,16.18,16.16,16.18,29285.0
2016-06-08 14:35:00,16.18,16.18,16.17,16.18,56235.0,16.18,16.18,16.17,16.18,56235.0
2016-06-08 14:40:00,16.18,16.2,16.17,16.2,141400.0,16.18,16.2,16.17,16.2,141400.0
2016-06-08 14:45:00,16.2,16.2,16.18,16.19,26413.0,16.2,16.2,16.18,16.19,26413.0
2016-06-08 14:50:00,16.19,16.19,16.17,16.18,35192.0,16.19,16.19,16.17,16.18,35192.0
2016-06-08 14:55:00,16.18,16.19,16.17,16.19,46212.0,16.18,16.19,16.17,16.19,46212.0
2016-06-08 15:00:00,16.18,16.2,16.18,16.2,50219.0,16.18,16.2,16.18,16.2,50219.0
2016-06-08 15:05:00,16.2,16.21,16.19,16.21,147557.0,16.2,16.21,16.19,16.21,147557.0
2016-06-08 15:10:00,16.21,16.21,16.2,16.2,94307.0,16.21,16.21,16.2,16.2,94307.0
2016-06-08 15:15:00,16.2,16.21,16.19,16.2,35713.0,16.2,16.21,16.19,16.2,35713.0
2016-06-08 15:20:00,16.19,16.2,16.19,16.2,21999.0,16.19,16.2,16.19,16.2,21999.0
2016-06-08 15:25:00,16.2,16.2,16.18,16.18,174922.0,16.2,16.2,16.18,16.18,174922.0
2016-06-08 15:30:00,16.19,16.19,16.17,16.18,154006.0,16.19,16.19,16.17,16.18,154006.0
2016-06-08 15:35:00,16.17,16.18,16.16,16.16,205403.0,16.17,16.18,16.16,16.16,205403.0
2016-06-08 15:40:00,16.17,16.19,16.16,16.19,258389.0,16.17,16.19,16.16,16.19,258389.0
2016-06-08 15:45:00,16.19,16.2,16.18,16.2,200277.0,16.19,16.2,16.18,16.2,200277.0
2016-06-08 15:50:00,16.2,16.2,16.19,16.19,145198.0,16.2,16.2,16.19,16.19,145198.0
2016-06-08 15:55:00,16.19,16.21,16.19,16.21,996956.0,16.19,16.21,16.19,16.21,996956.0
2016-06-09 09:30:00,16.24,16.3,16.22,16.27,314884.0,16.24,16.3,16.22,16.27,314884.0
2016-06-09 09:35:00,16.28,16.28,16.24,16.26,311287.0,16.28,16.28,16.24,16.26,311287.0
2016-06-09 09:40:00,16.27,16.27,16.24,16.26,150281.0,16.27,16.27,16.24,16.26,150281.0
2016-06-09 09:45:00,16.25,16.32,16.25,16.31,391912.0,16.25,16.32,16.25,16.31,391912.0
2016-06-09 09:50:00,16.31,16.31,16.28,16.3,276799.0,16.31,16.31,16.28,16.3,276799.0
2016-06-09 09:55:00,16.29,16.3,16.28,16.3,100064.0,16.29,16.3,16.28,16.3,100064.0
2016-06-09 10:00:00,16.3,16.3,16.27,16.27,108695.0,16.3,16.3,16.27,16.27,108695.0
2016-06-09 10:05:00,16.28,16.29,16.25,16.27,137724.0,16.28,16.29,16.25,16.27,137724.0
2016-06-09 10:10:00,16.28,16.31,16.27,16.31,122007.0,16.28,16.31,16.27,16.31,122007.0
2016-06-09 10:15:00,16.31,16.31,16.3,16.31,37434.0,16.31,16.31,16.3,16.31,37434.0
2016-06-09 10:20:00,16.31,16.34,16.31,16.34,217893.0,16.31,16.34,16.31,16.34,217893.0
2016-06-09 10:25:00,16.34,16.35,16.33,16.34,77428.0,16.34,16.35,16.33,16.34,77428.0
2016-06-09 10:30:00,16.35,16.41,16.34,16.4,250713.0,16.35,16.41,16.34,16.4,250713.0
2016-06-09 10:35:00,16.4,16.44,16.38,16.38,303096.0,16.4,16.44,16.38,16.38,303096.0
2016-06-09 10:40:00,16.39,16.41,16.38,16.39,161694.0,16.39,16.41,16.38,16.39,161694.0
2016-06-09 10:45:00,16.39,16.4,16.35,16.36,189536.0,16.39,16.4,16.35,16.36,189536.0
2016-06-09 10:50:00,16.35,16.37,16.34,16.35,74679.0,16.35,16.37,16.34,16.35,74679.0
2016-06-09 10:55:00,16.34,16.35,16.31,16.32,167019.0,16.34,16.35,16.31,16.32,167019.0
2016-06-09 11:00:00,16.32,16.34,16.31,16.34,275763.0,16.32,16.34,16.31,16.34,275763.0
2016-06-09 11:05:00,16.34,16.38,16.33,16.37,318513.0,16.34,16.38,16.33,16.37,318513.0
2016-06-09 11:10:00,16.38,16.42,16.37,16.41,241686.0,16.38,16.42,16.37,16.41,241686.0
2016-06-09 11:15:00,16.4,16.41,16.38,16.4,107375.0,16.4,16.41,16.38,16.4,107375.0
2016-06-09 11:20:00,16.4,16.42,16.39,16.39,241623.0,16.4,16.42,16.39,16.39,241623.0
2016-06-09 11:25:00,16.39,16.41,16.38,16.41,183141.0,16.39,16.41,16.38,16.41,183141.0
2016-06-09 11:30:00,16.41,16.42,16.4,16.4,113048.0,16.41,16.42,16.4,16.4,113048.0
2016-06-09 11:35:00,16.41,16.43,16.41,16.41,108025.0,16.41,16.43,16.41,16.41,108025.0
2016-06-09 11:40:00,16.41,16.42,16.38,16.39,327775.0,16.41,16.42,16.38,16.39,327775.0
2016-06-09 11:45:00,16.39,16.4,16.37,16.39,338003.0,16.39,16.4,16.37,16.39,338003.0
2016-06-09 11:50:00,16.39,16.39,16.38,16.39,42112.0,16.39,16.39,16.38,16.39,42112.0
2016-06-09 11:55:00,16.39,16.41,16.37,16.41,143420.0,16.39,16.41,16.37,16.41,143420.0
2016-06-09 12:00:00,16.41,16.41,16.39,16.41,42386.0,16.41,16.41,16.39,16.41,42386.0
2016-06-09 12:05:00,16.41,16.41,16.4,16.41,37212.0,16.41,16.41,16.4,16.41,37212.0
2016-06-09 12:10:00,16.41,16.43,16.4,16.43,132358.0,16.41,16.43,16.4,16.43,132358.0
2016-06-09 12:15:00,16.43,16.44,16.39,16.41,247734.0,16.43,16.44,16.39,16.41,247734.0
2016-06-09 12:20:00,16.41,16.44,16.4,16.44,49127.0,16.41,16.44,16.4,16.44,49127.0
2016-06-09 12:25:00,16.44,16.45,16.42,16.44,63047.0,16.44,16.45,16.42,16.44,63047.0
2016-06-09 12:30:00,16.44,16.47,16.43,16.47,290627.0,16.44,16.47,16.43,16.47,290627.0
2016-06-09 12:35:00,16.47,16.48,16.46,16.47,179191.0,16.47,16.48,16.46,16.47,179191.0
2016-06-09 12:40:00,16.47,16.48,16.45,16.46,87470.0,16.47,16.48,16.45,16.46,87470.0
2016-06-09 12:45:00,16.45,16.46,16.43,16.43,104692.0,16.45,16.46,16.43,16.43,104692.0
2016-06-09 12:50:00,16.44,16.45,16.43,16.45,146283.0,16.44,16.45,16.43,16.45,146283.0
2016-06-09 12:55:00,16.45,16.45,16.42,16.44,102576.0,16.45,16.45,16.42,16.44,102576.0
2016-06-09 13:00:00,16.44,16.44,16.42,16.44,51026.0,16.44,16.44,16.42,16.44,51026.0
2016-06-09 13:05:00,16.44,16.45,16.43,16.44,143543.0,16.44,16.45,16.43,16.44,143543.0
2016-06-09 13:10:00,16.43,16.45,16.42,16.43,129318.0,16.43,16.45,16.42,16.43,129318.0
2016-06-09 13:15:00,16.44,16.44,16.4,16.41,218079.0,16.44,16.44,16.4,16.41,218079.0
2016-06-09 13:20:00,16.41,16.43,16.39,16.42,64106.0,16.41,16.43,16.39,16.42,64106.0
2016-06-09 13:25:00,16.42,16.44,16.4,16.43,249169.0,16.42,16.44,16.4,16.43,249169.0
2016-06-09 13:30:00,16.44,16.44,16.41,16.42,61443.0,16.44,16.44,16.41,16.42,61443.0
2016-06-09 13:35:00,16.42,16.43,16.41,16.43,30275.0,16.42,16.43,16.41,16.43,30275.0
2016-06-09 13:40:00,16.43,16.44,16.42,16.44,96735.0,16.43,16.44,16.42,16.44,96735.0
2016-06-09 13:45:00,16.43,16.44,16.43,16.43,19187.0,16.43,16.44,16.43,16.43,19187.0
2016-06-09 13:50:00,16.44,16.45,16.43,16.44,59795.0,16.44,16.45,16.43,16.44,59795.0
2016-06-09 13:55:00,16.45,16.45,16.43,16.44,64359.0,16.45,16.45,16.43,16.44,64359.0
2016-06-09 14:00:00,16.44,16.44,16.43,16.43,24325.0,16.44,16.44,16.43,16.43,24325.0
2016-06-09 14:05:00,16.44,16.44,16.43,16.44,14151.0,16.44,16.44,16.43,16.44,14151.0
2016-06-09 14:10:00,16.44,16.44,16.43,16.44,16326.0,16.44,16.44,16.43,16.44,16326.0
2016-06-09 14:15:00,16.44,16.44,16.43,16.44,54486.0,16.44,16.44,16.43,16.44,54486.0
2016-06-09 14:20:00,16.44,16.44,16.43,16.44,20049.0,16.44,16.44,16.43,16.44,20049.0
2016-06-09 14:25:00,16.44,16.45,16.43,16.45,36288.0,16.44,16.45,16.43,16.45,36288.0
2016-06-09 14:30:00,16.45,16.45,16.44,16.44,20681.0,16.45,16.45,16.44,16.44,20681.0
2016-06-09 14:35:00,16.45,16.45,16.44,16.45,83901.0,16.45,16.45,16.44,16.45,83901.0
2016-06-09 14:40:00,16.44,16.45,16.44,16.45,9421.0,16.44,16.45,16.44,16.45,9421.0
2016-06-09 14:45:00,16.44,16.45,16.44,16.45,185547.0,16.44,16.45,16.44,16.45,185547.0
2016-06-09 14:50:00,16.44,16.46,16.44,16.45,155424.0,16.44,16.46,16.44,16.45,155424.0
2016-06-09 14:55:00,16.45,16.46,16.45,16.46,110232.0,16.45,16.46,16.45,16.46,110232.0
2016-06-09 15:00:00,16.45,16.46,16.45,16.46,39641.0,16.45,16.46,16.45,16.46,39641.0
2016-06-09 15:05:00,16.46,16.46,16.44,16.44,163285.0,16.46,16.46,16.44,16.44,163285.0
2016-06-09 15:10:00,16.45,16.45,16.44,16.44,98530.0,16.45,16.45,16.44,16.44,98530.0
2016-06-09 15:15:00,16.44,16.45,16.44,16.45,52451.0,16.44,16.45,16.44,16.45,52451.0
2016-06-09 15:20:00,16.44,16.45,16.42,16.43,150125.0,16.44,16.45,16.42,16.43,150125.0
2016-06-09 15:25:00,16.43,16.44,16.42,16.44,74712.0,16.43,16.44,16.42,16.44,74712.0
2016-06-09 15:30:00,16.44,16.45,16.44,16.45,186059.0,16.44,16.45,16.44,16.45,186059.0
2016-06-09 15:35:00,16.45,16.47,16.44,16.46,187366.0,16.45,16.47,16.44,16.46,187366.0
2016-06-09 15:40:00,16.46,16.47,16.46,16.46,238250.0,16.46,16.47,16.46,16.46,238250.0
2016-06-09 15:45:00,16.46,16.48,16.46,16.48,210284.0,16.46,16.48,16.46,16.48,210284.0
2016-06-09 15:50:00,16.48,16.48,16.47,16.47,456227.0,16.48,16.48,16.47,16.47,456227.0
2016-06-09 15:55:00,16.48,16.48,16.46,16.47,750431.0,16.48,16.48,16.46,16.47,750431.0
2016-06-10 09:30:00,16.47,16.51,16.46,16.5,600259.0,16.47,16.51,16.46,16.5,600259.0
2016-06-10 09:35:00,16.49,16.52,16.48,16.49,195358.0,16.49,16.52,16.48,16.49,195358.0
2016-06-10 09:40:00,16.49,16.5,16.46,16.48,470725.0,16.49,16.5,16.46,16.48,470725.0
2016-06-10 09:45:00,16.49,16.51,16.48,16.5,311362.0,16.49,16.51,16.48,16.5,311362.0
2016-06-10 09:50:00,16.49,16.5,16.45,16.49,210584.0,16.49,16.5,16.45,16.49,210584.0
2016-06-10 09:55:00,16.48,16.5,16.48,16.5,125083.0,16.48,16.5,16.48,16.5,125083.0
2016-06-10 10:00:00,16.5,16.52,16.48,16.5,273034.0,16.5,16.52,16.48,16.5,273034.0
2016-06-10 10:05:00,16.49,16.5,16.46,16.5,294097.0,16.49,16.5,16.46,16.5,294097.0
2016-06-10 10:10:00,16.5,16.51,16.48,16.51,266279.0,16.5,16.51,16.48,16.51,266279.0
2016-06-10 10:15:00,16.51,16.51,16.47,16.48,135472.0,16.51,16.51,16.47,16.48,135472.0
2016-06-10 10:20:00,16.49,16.51,16.48,16.51,164905.0,16.49,16.51,16.48,16.51,164905.0
2016-06-10 10:25:00,16.5,16.51,16.47,16.49,84032.0,16.5,16.51,16.47,16.49,84032.0
2016-06-10 10:30:00,16.49,16.51,16.49,16.49,47582.0,16.49,16.51,16.49,16.49,47582.0
2016-06-10 10:35:00,16.49,16.5,16.48,16.5,139373.0,16.49,16.5,16.48,16.5,139373.0
2016-06-10 10:40:00,16.5,16.51,16.48,16.51,82789.0,16.5,16.51,16.48,16.51,82789.0
2016-06-10 10:45:00,16.51,16.52,16.49,16.5,140250.0,16.51,16.52,16.49,16.5,140250.0
2016-06-10 10:50:00,16.49,16.51,16.49,16.51,89438.0,16.49,16.51,16.49,16.51,89438.0
2016-06-10 10:55:00,16.51,16.52,16.5,16.52,116262.0,16.51,16.52,16.5,16.52,116262.0
2016-06-10 11:00:00,16.52,16.53,16.49,16.51,142715.0,16.52,16.53,16.49,16.51,142715.0
2016-06-10 11:05:00,16.51,16.51,16.48,16.48,280515.0,16.51,16.51,16.48,16.48,280515.0
2016-06-10 11:10:00,16.48,16.49,16.45,16.46,199473.0,16.48,16.49,16.45,16.46,199473.0
2016-06-10 11:15:00,16.46,16.46,16.41,16.42,267240.0,16.46,16.46,16.41,16.42,267240.0
2016-06-10 11:20:00,16.41,16.44,16.41,16.42,184843.0,16.41,16.44,16.41,16.42,184843.0
2016-06-10 11:25:00,16.43,16.43,16.37,16.39,258526.0,16.43,16.43,16.37,16.39,258526.0
2016-06-10 11:30:00,16.39,16.39,16.36,16.36,149297.0,16.39,16.39,16.36,16.36,149297.0
2016-06-10 11:35:00,16.36,16.39,16.36,16.38,141061.0,16.36,16.39,16.36,16.38,141061.0
2016-06-10 11:40:00,16.38,16.4,16.37,16.39,123869.0,16.38,16.4,16.37,16.39,123869.0
2016-06-10 11:45:00,16.39,16.39,16.37,16.39,62890.0,16.39,16.39,16.37,16.39,62890.0
2016-06-10 11:50:00,16.39,16.41,16.38,16.4,119223.0,16.39,16.41,16.38,16.4,119223.0
2016-06-10 11:55:00,16.4,16.42,16.39,16.41,111153.0,16.4,16.42,16.39,16.41,111153.0
2016-06-10 12:00:00,16.41,16.42,16.41,16.42,105986.0,16.41,16.42,16.41,16.42,105986.0
2016-06-10 12:05:00,16.42,16.43,16.41,16.42,37652.0,16.42,16.43,16.41,16.42,37652.0
2016-06-10 12:10:00,16.43,16.44,16.42,16.44,49966.0,16.43,16.44,16.42,16.44,49966.0
2016-06-10 12:15:00,16.44,16.47,16.43,16.46,86419.0,16.44,16.47,16.43,16.46,86419.0
2016-06-10 12:20:00,16.46,16.47,16.45,16.46,396126.0,16.46,16.47,16.45,16.46,396126.0
2016-06-10 12:25:00,16.46,16.47,16.45,16.46,130895.0,16.46,16.47,16.45,16.46,130895.0
2016-06-10 12:30:00,16.46,16.48,16.46,16.48,137294.0,16.46,16.48,16.46,16.48,137294.0
2016-06-10 12:35:00,16.48,16.49,16.46,16.46,65609.0,16.48,16.49,16.46,16.46,65609.0
2016-06-10 12:40:00,16.46,16.47,16.46,16.46,55285.0,16.46,16.47,16.46,16.46,55285.0
2016-06-10 12:45:00,16.46,16.47,16.46,16.47,110975.0,16.46,16.47,16.46,16.47,110975.0
2016-06-10 12:50:00,16.46,16.47,16.45,16.46,387741.0,16.46,16.47,16.45,16.46,387741.0
2016-06-10 12:55:00,16.46,16.46,16.45,16.46,76764.0,16.46,16.46,16.45,16.46,76764.0
2016-06-10 13:00:00,16.46,16.46,16.43,16.43,242644.0,16.46,16.46,16.43,16.43,242644.0
2016-06-10 13:05:00,16.44,16.45,16.43,16.44,35510.0,16.44,16.45,16.43,16.44,35510.0
2016-06-10 13:10:00,16.44,16.46,16.44,16.46,54040.0,16.44,16.46,16.44,16.46,54040.0
2016-06-10 13:15:00,16.46,16.47,16.45,16.47,78578.0,16.46,16.47,16.45,16.47,78578.0
2016-06-10 13:20:00,16.48,16.49,16.46,16.47,180926.0,16.48,16.49,16.46,16.47,180926.0
2016-06-10 13:25:00,16.48,16.48,16.45,16.46,96749.0,16.48,16.48,16.45,16.46,96749.0
2016-06-10 13:30:00,16.46,16.47,16.45,16.45,67957.0,16.46,16.47,16.45,16.45,67957.0
2016-06-10 13:35:00,16.46,16.47,16.45,16.47,38608.0,16.46,16.47,16.45,16.47,38608.0
2016-06-10 13:40:00,16.46,16.46,16.45,16.46,39509.0,16.46,16.46,16.45,16.46,39509.0
2016-06-10 13:45:00,16.46,16.48,16.45,16.48,82351.0,16.46,16.48,16.45,16.48,82351.0
2016-06-10 13:50:00,16.48,16.49,16.47,16.48,28805.0,16.48,16.49,16.47,16.48,28805.0
2016-06-10 13:55:00,16.48,16.49,16.47,16.48,159115.0,16.48,16.49,16.47,16.48,159115.0
2016-06-10 14:00:00,16.47,16.48,16.45,16.46,78148.0,16.47,16.48,16.45,16.46,78148.0
2016-06-10 14:05:00,16.46,16.47,16.44,16.46,117847.0,16.46,16.47,16.44,16.46,117847.0
2016-06-10 14:10:00,16.46,16.47,16.45,16.46,35273.0,16.46,16.47,16.45,16.46,35273.0
2016-06-10 14:15:00,16.46,16.48,16.46,16.48,51859.0,16.46,16.48,16.46,16.48,51859.0
2016-06-10 14:20:00,16.48,16.49,16.46,16.47,69960.0,16.48,16.49,16.46,16.47,69960.0
2016-06-10 14:25:00,16.46,16.49,16.46,16.48,60023.0,16.46,16.49,16.46,16.48,60023.0
2016-06-10 14:30:00,16.48,16.49,16.47,16.48,28915.0,16.48,16.49,16.47,16.48,28915.0
2016-06-10 14:35:00,16.48,16.48,16.47,16.48,22068.0,16.48,16.48,16.47,16.48,22068.0
2016-06-10 14:40:00,16.47,16.5,16.47,16.48,115577.0,16.47,16.5,16.47,16.48,115577.0
2016-06-10 14:45:00,16.48,16.49,16.48,16.48,14558.0,16.48,16.49,16.48,16.48,14558.0
2016-06-10 14:50:00,16.48,16.5,16.48,16.5,60453.0,16.48,16.5,16.48,16.5,60453.0
2016-06-10 14:55:00,16.5,16.5,16.47,16.48,94583.0,16.5,16.5,16.47,16.48,94583.0
2016-06-10 15:00:00,16.47,16.49,16.47,16.47,98436.0,16.47,16.49,16.47,16.47,98436.0
2016-06-10 15:05:00,16.47,16.5,16.47,16.5,50735.0,16.47,16.5,16.47,16.5,50735.0
2016-06-10 15:10:00,16.49,16.5,16.49,16.5,30351.0,16.49,16.5,16.49,16.5,30351.0
2016-06-10 15:15:00,16.5,16.5,16.48,16.48,76673.0,16.5,16.5,16.48,16.48,76673.0
2016-06-10 15:20:00,16.48,16.49,16.47,16.49,86558.0,16.48,16.49,16.47,16.49,86558.0
2016-06-10 15:25:00,16.49,16.49,16.48,16.49,25007.0,16.49,16.49,16.48,16.49,25007.0
2016-06-10 15:30:00,16.49,16.49,16.48,16.48,37297.0,16.49,16.49,16.48,16.48,37297.0
2016-06-10 15:35:00,16.48,16.49,16.48,16.49,41185.0,16.48,16.49,16.48,16.49,41185.0
2016-06-10 15:40:00,16.49,16.52,16.48,16.51,131261.0,16.49,16.52,16.48,16.51,131261.0
2016-06-10 15:45:00,16.51,16.52,16.49,16.5,228511.0,16.51,16.52,16.49,16.5,228511.0
2016-06-10 15:50:00,16.5,16.5,16.49,16.49,127717.0,16.5,16.5,16.49,16.49,127717.0
2016-06-10 15:55:00,16.5,16.5,16.49,16.49,226681.0,16.5,16.5,16.49,16.49,226681.0
2016-06-13 09:30:00,16.53,16.54,16.47,16.48,500290.0,16.53,16.54,16.47,16.48,500290.0
2016-06-13 09:35:00,16.48,16.52,16.48,16.52,175428.0,16.48,16.52,16.48,16.52,175428.0
2016-06-13 09:40:00,16.51,16.53,16.49,16.51,97399.0,16.51,16.53,16.49,16.51,97399.0
2016-06-13 09:45:00,16.51,16.52,16.48,16.52,278981.0,16.51,16.52,16.48,16.52,278981.0
2016-06-13 09:50:00,16.52,16.52,16.48,16.48,138083.0,16.52,16.52,16.48,16.48,138083.0
2016-06-13 09:55:00,16.48,16.48,16.46,16.48,116558.0,16.48,16.48,16.46,16.48,116558.0
2016-06-13 10:00:00,16.48,16.51,16.47,16.5,237045.0,16.48,16.51,16.47,16.5,237045.0
2016-06-13 10:05:00,16.5,16.5,16.48,16.49,52632.0,16.5,16.5,16.48,16.49,52632.0
2016-06-13 10:10:00,16.49,16.49,16.46,16.48,103952.0,16.49,16.49,16.46,16.48,103952.0
2016-06-13 10:15:00,16.48,16.49,16.46,16.48,94623.0,16.48,16.49,16.46,16.48,94623.0
2016-06-13 10:20:00,16.48,16.54,16.48,16.54,162620.0,16.48,16.54,16.48,16.54,162620.0
2016-06-13 10:25:00,16.53,16.55,16.53,16.55,43028.0,16.53,16.55,16.53,16.55,43028.0
2016-06-13 10:30:00,16.55,16.59,16.54,16.55,480773.0,16.55,16.59,16.54,16.55,480773.0
2016-06-13 10:35:00,16.56,16.56,16.53,16.54,36778.0,16.56,16.56,16.53,16.54,36778.0
2016-06-13 10:40:00,16.54,16.56,16.54,16.55,75065.0,16.54,16.56,16.54,16.55,75065.0
2016-06-13 10:45:00,16.55,16.58,16.54,16.55,131745.0,16.55,16.58,16.54,16.55,131745.0
2016-06-13 10:50:00,16.56,16.58,16.55,16.56,109760.0,16.56,16.58,16.55,16.56,109760.0
2016-06-13 10:55:00,16.56,16.58,16.55,16.56,125057.0,16.56,16.58,16.55,16.56,125057.0
2016-06-13 11:00:00,16.56,16.57,16.53,16.55,120728.0,16.56,16.57,16.53,16.55,120728.0
2016-06-13 11:05:00,16.56,16.57,16.54,16.55,100982.0,16.56,16.57,16.54,16.55,100982.0
2016-06-13 11:10:00,16.55,16.56,16.54,16.54,33503.0,16.55,16.56,16.54,16.54,33503.0
2016-06-13 11:15:00,16.54,16.56,16.53,16.55,60447.0,16.54,16.56,16.53,16.55,60447.0
2016-06-13 11:20:00,16.56,16.57,16.55,16.56,124025.0,16.56,16.57,16.55,16.56,124025.0
2016-06-13 11:25:00,16.56,16.58,16.56,16.58,32699.0,16.56,16.58,16.56,16.58,32699.0
2016-06-13 11:30:00,16.58,16.59,16.57,16.58,91024.0,16.58,16.59,16.57,16.58,91024.0
2016-06-13 11:35:00,16.57,16.58,16.54,16.56,196880.0,16.57,16.58,16.54,16.56,196880.0
2016-06-13 11:40:00,16.56,16.57,16.55,16.57,38950.0,16.56,16.57,16.55,16.57,38950.0
2016-06-13 11:45:00,16.56,16.57,16.55,16.56,21843.0,16.56,16.57,16.55,16.56,21843.0
2016-06-13 11:50:00,16.56,16.57,16.55,16.55,81067.0,16.56,16.57,16.55,16.55,81067.0
2016-06-13 11:55:00,16.55,16.55,16.54,16.54,11365.0,16.55,16.55,16.54,16.54,11365.0
2016-06-13 12:00:00,16.54,16.55,16.53,16.54,25500.0,16.54,16.55,16.53,16.54,25500.0
2016-06-13 12:05:00,16.54,16.55,16.53,16.54,80732.0,16.54,16.55,16.53,16.54,80732.0
2016-06-13 12:10:00,16.54,16.55,16.53,16.54,39338.0,16.54,16.55,16.53,16.54,39338.0
2016-06-13 12:15:00,16.54,16.55,16.53,16.54,18630.0,16.54,16.55,16.53,16.54,18630.0
2016-06-13 12:20:00,16.55,16.57,16.54,16.57,40572.0,16.55,16.57,16.54,16.57,40572.0
2016-06-13 12:25:00,16.57,16.57,16.55,16.57,69915.0,16.57,16.57,16.55,16.57,69915.0
2016-06-13 12:30:00,16.57,16.59,16.56,16.58,95140.0,16.57,16.59,16.56,16.58,95140.0
2016-06-13 12:35:00,16.57,16.59,16.57,16.58,81952.0,16.57,16.59,16.57,16.58,81952.0
2016-06-13 12:40:00,16.57,16.6,16.57,16.59,51591.0,16.57,16.6,16.57,16.59,51591.0
2016-06-13 12:45:00,16.59,16.6,16.59,16.6,43215.0,16.59,16.6,16.59,16.6,43215.0
2016-06-13 12:50:00,16.6,16.6,16.58,16.58,45218.0,16.6,16.6,16.58,16.58,45218.0
2016-06-13 12:55:00,16.58,16.59,16.57,16.57,157947.0,16.58,16.59,16.57,16.57,157947.0
2016-06-13 13:00:00,16.57,16.58,16.57,16.58,14047.0,16.57,16.58,16.57,16.58,14047.0
2016-06-13 13:05:00,16.57,16.58,16.57,16.57,8675.0,16.57,16.58,16.57,16.57,8675.0
2016-06-13 13:10:00,16.58,16.58,16.57,16.57,34445.0,16.58,16.58,16.57,16.57,34445.0
2016-06-13 13:15:00,16.57,16.58,16.56,16.57,37365.0,16.57,16.58,16.56,16.57,37365.0
2016-06-13 13:20:00,16.57,16.59,16.56,16.59,79783.0,16.57,16.59,16.56,16.59,79783.0
2016-06-13 13:25:00,16.58,16.6,16.58,16.6,28495.0,16.58,16.6,16.58,16.6,28495.0
2016-06-13 13:30:00,16.59,16.6,16.57,16.57,36351.0,16.59,16.6,16.57,16.57,36351.0
2016-06-13 13:35:00,16.58,16.58,16.56,16.57,22474.0,16.58,16.58,16.56,16.57,22474.0
2016-06-13 13:40:00,16.57,16.57,16.55,16.55,40846.0,16.57,16.57,16.55,16.55,40846.0
2016-06-13 13:45:00,16.56,16.57,16.54,16.55,82481.0,16.56,16.57,16.54,16.55,82481.0
2016-06-13 13:50:00,16.55,16.55,16.53,16.53,138223.0,16.55,16.55,16.53,16.53,138223.0
2016-06-13 13:55:00,16.53,16.54,16.52,16.54,108286.0,16.53,16.54,16.52,16.54,108286.0
2016-06-13 14:00:00,16.53,16.54,16.52,16.52,29706.0,16.53,16.54,16.52,16.52,29706.0
2016-06-13 14:05:00,16.53,16.54,16.52,16.54,28698.0,16.53,16.54,16.52,16.54,28698.0
2016-06-13 14:10:00,16.54,16.55,16.54,16.55,25886.0,16.54,16.55,16.54,16.55,25886.0
2016-06-13 14:15:00,16.55,16.55,16.53,16.54,21664.0,16.55,16.55,16.53,16.54,21664.0
2016-06-13 14:20:00,16.54,16.55,16.53,16.54,62040.0,16.54,16.55,16.53,16.54,62040.0
2016-06-13 14:25:00,16.54,16.56,16.54,16.55,311725.0,16.54,16.56,16.54,16.55,311725.0
2016-06-13 14:30:00,16.56,16.57,16.55,16.57,34852.0,16.56,16.57,16.55,16.57,34852.0
2016-06-13 14:35:00,16.57,16.57,16.56,16.56,22739.0,16.57,16.57,16.56,16.56,22739.0
2016-06-13 14:40:00,16.56,16.58,16.56,16.57,176698.0,16.56,16.58,16.56,16.57,176698.0
2016-06-13 14:45:00,16.57,16.57,16.55,16.55,62728.0,16.57,16.57,16.55,16.55,62728.0
2016-06-13 14:50:00,16.55,16.56,16.55,16.55,46878.0,16.55,16.56,16.55,16.55,46878.0
2016-06-13 14:55:00,16.54,16.55,16.53,16.55,50499.0,16.54,16.55,16.53,16.55,50499.0
2016-06-13 15:00:00,16.55,16.55,16.54,16.54,26894.0,16.55,16.55,16.54,16.54,26894.0
2016-06-13 15:05:00,16.55,16.55,16.54,16.55,24800.0,16.55,16.55,16.54,16.55,24800.0
2016-06-13 15:10:00,16.55,16.55,16.54,16.55,18204.0,16.55,16.55,16.54,16.55,18204.0
2016-06-13 15:15:00,16.54,16.55,16.54,16.54,55575.0,16.54,16.55,16.54,16.54,55575.0
2016-06-13 15:20:00,16.54,16.55,16.54,16.54,53703.0,16.54,16.55,16.54,16.54,53703.0
2016-06-13 15:25:00,16.55,16.55,16.54,16.55,44017.0,16.55,16.55,16.54,16.55,44017.0
2016-06-13 15:30:00,16.55,16.56,16.54,16.56,73417.0,16.55,16.56,16.54,16.56,73417.0
2016-06-13 15:35:00,16.55,16.57,16.55,16.57,170893.0,16.55,16.57,16.55,16.57,170893.0
2016-06-13 15:40:00,16.57,16.58,16.56,16.57,120554.0,16.57,16.58,16.56,16.57,120554.0
2016-06-13 15:45:00,16.57,16.58,16.56,16.57,159065.0,16.57,16.58,16.56,16.57,159065.0
2016-06-13 15:50:00,16.57,16.57,16.56,16.57,218425.0,16.57,16.57,16.56,16.57,218425.0
2016-06-13 15:55:00,16.57,16.58,16.56,16.57,232390.0,16.57,16.58,16.56,16.57,232390.0
2016-06-14 09:30:00,16.6,16.6,16.56,16.56,217345.0,16.6,16.6,16.56,16.56,217345.0
2016-06-14 09:35:00,16.57,16.58,16.49,16.5,280381.0,16.57,16.58,16.49,16.5,280381.0
2016-06-14 09:40:00,16.51,16.55,16.5,16.53,206905.0,16.51,16.55,16.5,16.53,206905.0
2016-06-14 09:45:00,16.53,16.58,16.53,16.57,185199.0,16.53,16.58,16.53,16.57,185199.0
2016-06-14 09:50:00,16.57,16.58,16.56,16.57,103909.0,16.57,16.58,16.56,16.57,103909.0
2016-06-14 09:55:00,16.57,16.57,16.54,16.54,364350.0,16.57,16.57,16.54,16.54,364350.0
2016-06-14 10:00:00,16.55,16.57,16.54,16.56,241000.0,16.55,16.57,16.54,16.56,241000.0
2016-06-14 10:05:00,16.56,16.57,16.55,16.56,74463.0,16.56,16.57,16.55,16.56,74463.0
2016-06-14 10:10:00,16.55,16.57,16.52,16.53,151605.0,16.55,16.57,16.52,16.53,151605.0
2016-06-14 10:15:00,16.53,16.54,16.5,16.5,208234.0,16.53,16.54,16.5,16.5,208234.0
2016-06-14 10:20:00,16.5,16.54,16.5,16.53,82268.0,16.5,16.54,16.5,16.53,82268.0
2016-06-14 10:25:00,16.54,16.55,16.52,16.52,142821.0,16.54,16.55,16.52,16.52,142821.0
2016-06-14 10:30:00,16.52,16.54,16.51,16.54,113159.0,16.52,16.54,16.51,16.54,113159.0
2016-06-14 10:35:00,16.53,16.53,16.5,16.51,68102.0,16.53,16.53,16.5,16.51,68102.0
2016-06-14 10:40:00,16.5,16.51,16.49,16.5,67522.0,16.5,16.51,16.49,16.5,67522.0
2016-06-14 10:45:00,16.5,16.53,16.49,16.52,121830.0,16.5,16.53,16.49,16.52,121830.0
2016-06-14 10:50:00,16.52,16.52,16.5,16.52,75789.0,16.52,16.52,16.5,16.52,75789.0
2016-06-14 10:55:00,16.51,16.52,16.5,16.52,114414.0,16.51,16.52,16.5,16.52,114414.0
2016-06-14 11:00:00,16.51,16.53,16.5,16.52,32966.0,16.51,16.53,16.5,16.52,32966.0
2016-06-14 11:05:00,16.53,16.54,16.51,16.51,75677.0,16.53,16.54,16.51,16.51,75677.0
2016-06-14 11:10:00,16.51,16.52,16.5,16.52,62335.0,16.51,16.52,16.5,16.52,62335.0
2016-06-14 11:15:00,16.52,16.52,16.5,16.5,26471.0,16.52,16.52,16.5,16.5,26471.0
2016-06-14 11:20:00,16.51,16.51,16.45,16.47,362337.0,16.51,16.51,16.45,16.47,362337.0
2016-06-14 11:25:00,16.46,16.48,16.46,16.47,322882.0,16.46,16.48,16.46,16.47,322882.0
2016-06-14 11:30:00,16.48,16.5,16.47,16.49,449919.0,16.48,16.5,16.47,16.49,449919.0
2016-06-14 11:35:00,16.49,16.5,16.47,16.48,413310.0,16.49,16.5,16.47,16.48,413310.0
2016-06-14 11:40:00,16.48,16.5,16.48,16.5,30785.0,16.48,16.5,16.48,16.5,30785.0
2016-06-14 11:45:00,16.5,16.5,16.47,16.48,169334.0,16.5,16.5,16.47,16.48,169334.0
2016-06-14 11:50:00,16.48,16.48,16.47,16.48,16943.0,16.48,16.48,16.47,16.48,16943.0
2016-06-14 11:55:00,16.48,16.48,16.47,16.47,57492.0,16.48,16.48,16.47,16.47,57492.0
2016-06-14 12:00:00,16.46,16.48,16.46,16.48,26899.0,16.46,16.48,16.46,16.48,26899.0
2016-06-14 12:05:00,16.48,16.48,16.47,16.48,92355.0,16.48,16.48,16.47,16.48,92355.0
2016-06-14 12:10:00,16.48,16.48,16.47,16.48,21116.0,16.48,16.48,16.47,16.48,21116.0
2016-06-14 12:15:00,16.47,16.49,16.47,16.49,49720.0,16.47,16.49,16.47,16.49,49720.0
2016-06-14 12:20:00,16.49,16.49,16.46,16.46,81766.0,16.49,16.49,16.46,16.46,81766.0
2016-06-14 12:25:00,16.46,16.48,16.46,16.47,37757.0,16.46,16.48,16.46,16.47,37757.0
2016-06-14 12:30:00,16.47,16.49,16.47,16.49,50889.0,16.47,16.49,16.47,16.49,50889.0
2016-06-14 12:35:00,16.49,16.49,16.48,16.48,9608.0,16.49,16.49,16.48,16.48,9608.0
2016-06-14 12:40:00,16.48,16.49,16.48,16.49,48986.0,16.48,16.49,16.48,16.49,48986.0
2016-06-14 12:45:00,16.49,16.5,16.48,16.5,30111.0,16.49,16.5,16.48,16.5,30111.0
2016-06-14 12:50:00,16.5,16.5,16.49,16.49,6488.0,16.5,16.5,16.49,16.49,6488.0
2016-06-14 12:55:00,16.5,16.5,16.49,16.49,10285.0,16.5,16.5,16.49,16.49,10285.0
2016-06-14 13:00:00,16.5,16.52,16.49,16.52,134150.0,16.5,16.52,16.49,16.52,134150.0
2016-06-14 13:05:00,16.52,16.53,16.51,16.53,40960.0,16.52,16.53,16.51,16.53,40960.0
2016-06-14 13:10:00,16.53,16.53,16.51,16.52,40343.0,16.53,16.53,16.51,16.52,40343.0
2016-06-14 13:15:00,16.52,16.52,16.51,16.52,27778.0,16.52,16.52,16.51,16.52,27778.0
2016-06-14 13:20:00,16.52,16.56,16.51,16.56,53204.0,16.52,16.56,16.51,16.56,53204.0
2016-06-14 13:25:00,16.56,16.56,16.54,16.55,47131.0,16.56,16.56,16.54,16.55,47131.0
2016-06-14 13:30:00,16.55,16.57,16.55,16.57,53149.0,16.55,16.57,16.55,16.57,53149.0
2016-06-14 13:35:00,16.57,16.57,16.55,16.55,39037.0,16.57,16.57,16.55,16.55,39037.0
2016-06-14 13:40:00,16.55,16.57,16.55,16.55,99717.0,16.55,16.57,16.55,16.55,99717.0
2016-06-14 13:45:00,16.56,16.56,16.54,16.55,36541.0,16.56,16.56,16.54,16.55,36541.0
2016-06-14 13:50:00,16.54,16.55,16.54,16.55,42096.0,16.54,16.55,16.54,16.55,42096.0
2016-06-14 13:55:00,16.55,16.55,16.54,16.55,11246.0,16.55,16.55,16.54,16.55,11246.0
2016-06-14 14:00:00,16.55,16.55,16.54,16.55,54631.0,16.55,16.55,16.54,16.55,54631.0
2016-06-14 14:05:00,16.55,16.55,16.54,16.54,17943.0,16.55,16.55,16.54,16.54,17943.0
2016-06-14 14:10:00,16.55,16.55,16.54,16.55,33110.0,16.55,16.55,16.54,16.55,33110.0
2016-06-14 14:15:00,16.55,16.55,16.53,16.54,81985.0,16.55,16.55,16.53,16.54,81985.0
2016-06-14 14:20:00,16.53,16.54,16.53,16.54,12001.0,16.53,16.54,16.53,16.54,12001.0
2016-06-14 14:25:00,16.54,16.55,16.53,16.55,46319.0,16.54,16.55,16.53,16.55,46319.0
2016-06-14 14:30:00,16.55,16.57,16.54,16.56,140703.0,16.55,16.57,16.54,16.56,140703.0
2016-06-14 14:35:00,16.56,16.56,16.54,16.54,58229.0,16.56,16.56,16.54,16.54,58229.0
2016-06-14 14:40:00,16.55,16.55,16.54,16.55,30771.0,16.55,16.55,16.54,16.55,30771.0
2016-06-14 14:45:00,16.55,16.56,16.54,16.56,50580.0,16.55,16.56,16.54,16.56,50580.0
2016-06-14 14:50:00,16.56,16.57,16.55,16.55,36042.0,16.56,16.57,16.55,16.55,36042.0
2016-06-14 14:55:00,16.56,16.56,16.54,16.54,21101.0,16.56,16.56,16.54,16.54,21101.0
2016-06-14 15:00:00,16.54,16.55,16.54,16.55,22025.0,16.54,16.55,16.54,16.55,22025.0
2016-06-14 15:05:00,16.54,16.55,16.53,16.55,31472.0,16.54,16.55,16.53,16.55,31472.0
2016-06-14 15:10:00,16.55,16.56,16.54,16.56,41566.0,16.55,16.56,16.54,16.56,41566.0
2016-06-14 15:15:00,16.55,16.56,16.55,16.55,11125.0,16.55,16.56,16.55,16.55,11125.0
2016-06-14 15:20:00,16.56,16.56,16.54,16.55,40150.0,16.56,16.56,16.54,16.55,40150.0
2016-06-14 15:25:00,16.55,16.55,16.54,16.55,8779.0,16.55,16.55,16.54,16.55,8779.0
2016-06-14 15:30:00,16.55,16.55,16.54,16.55,81622.0,16.55,16.55,16.54,16.55,81622.0
2016-06-14 15:35:00,16.54,16.55,16.54,16.55,18789.0,16.54,16.55,16.54,16.55,18789.0
2016-06-14 15:40:00,16.54,16.55,16.54,16.54,26681.0,16.54,16.55,16.54,16.54,26681.0
2016-06-14 15:45:00,16.55,16.55,16.54,16.54,65793.0,16.55,16.55,16.54,16.54,65793.0
2016-06-14 15:50:00,16.54,16.55,16.53,16.54,97178.0,16.54,16.55,16.53,16.54,97178.0
2016-06-14 15:55:00,16.53,16.54,16.53,16.53,206655.0,16.53,16.54,16.53,16.53,206655.0
2016-06-15 09:30:00,16.61,16.62,16.58,16.59,348001.0,16.61,16.62,16.58,16.59,348001.0
2016-06-15 09:35:00,16.6,16.61,16.58,16.59,99244.0,16.6,16.61,16.58,16.59,99244.0
2016-06-15 09:40:00,16.59,16.61,16.58,16.6,130595.0,16.59,16.61,16.58,16.6,130595.0
2016-06-15 09:45:00,16.6,16.61,16.59,16.61,50086.0,16.6,16.61,16.59,16.61,50086.0
2016-06-15 09:50:00,16.61,16.65,16.6,16.64,166083.0,16.61,16.65,16.6,16.64,166083.0
2016-06-15 09:55:00,16.63,16.64,16.62,16.64,80633.0,16.63,16.64,16.62,16.64,80633.0
2016-06-15 10:00:00,16.64,16.64,16.62,16.63,96071.0,16.64,16.64,16.62,16.63,96071.0
2016-06-15 10:05:00,16.63,16.64,16.62,16.62,41182.0,16.63,16.64,16.62,16.62,41182.0
2016-06-15 10:10:00,16.63,16.63,16.61,16.62,55997.0,16.63,16.63,16.61,16.62,55997.0
2016-06-15 10:15:00,16.63,16.63,16.58,16.58,134902.0,16.63,16.63,16.58,16.58,134902.0
2016-06-15 10:20:00,16.59,16.6,16.58,16.6,173081.0,16.59,16.6,16.58,16.6,173081.0
2016-06-15 10:25:00,16.59,16.6,16.57,16.59,112572.0,16.59,16.6,16.57,16.59,112572.0
2016-06-15 10:30:00,16.59,16.61,16.58,16.61,111243.0,16.59,16.61,16.58,16.61,111243.0
2016-06-15 10:35:00,16.61,16.61,16.59,16.6,53735.0,16.61,16.61,16.59,16.6,53735.0
2016-06-15 10:40:00,16.61,16.61,16.58,16.59,68154.0,16.61,16.61,16.58,16.59,68154.0
2016-06-15 10:45:00,16.6,16.6,16.58,16.59,61816.0,16.6,16.6,16.58,16.59,61816.0
2016-06-15 10:50:00,16.59,16.59,16.56,16.57,34859.0,16.59,16.59,16.56,16.57,34859.0
2016-06-15 10:55:00,16.57,16.6,16.56,16.6,108261.0,16.57,16.6,16.56,16.6,108261.0
2016-06-15 11:00:00,16.6,16.61,16.59,16.6,41474.0,16.6,16.61,16.59,16.6,41474.0
2016-06-15 11:05:00,16.61,16.61,16.6,16.6,85337.0,16.61,16.61,16.6,16.6,85337.0
2016-06-15 11:10:00,16.61,16.61,16.6,16.6,45036.0,16.61,16.61,16.6,16.6,45036.0
2016-06-15 11:15:00,16.61,16.62,16.6,16.62,136609.0,16.61,16.62,16.6,16.62,136609.0
2016-06-15 11:20:00,16.62,16.64,16.61,16.63,75200.0,16.62,16.64,16.61,16.63,75200.0
2016-06-15 11:25:00,16.63,16.63,16.62,16.63,54505.0,16.63,16.63,16.62,16.63,54505.0
2016-06-15 11:30:00,16.63,16.64,16.62,16.63,95660.0,16.63,16.64,16.62,16.63,95660.0
2016-06-15 11:35:00,16.64,16.64,16.62,16.62,39253.0,16.64,16.64,16.62,16.62,39253.0
2016-06-15 11:40:00,16.62,16.62,16.61,16.62,6591.0,16.62,16.62,16.61,16.62,6591.0
2016-06-15 11:45:00,16.62,16.63,16.61,16.62,74668.0,16.62,16.63,16.61,16.62,74668.0
2016-06-15 11:50:00,16.62,16.63,16.61,16.61,83486.0,16.62,16.63,16.61,16.61,83486.0
2016-06-15 11:55:00,16.61,16.62,16.61,16.62,6846.0,16.61,16.62,16.61,16.62,6846.0
2016-06-15 12:00:00,16.61,16.62,16.61,16.62,13024.0,16.61,16.62,16.61,16.62,13024.0
2016-06-15 12:05:00,16.62,16.62,16.61,16.61,18703.0,16.62,16.62,16.61,16.61,18703.0
2016-06-15 12:10:00,16.61,16.62,16.6,16.6,16456.0,16.61,16.62,16.6,16.6,16456.0
2016-06-15 12:15:00,16.61,16.61,16.59,16.59,63112.0,16.61,16.61,16.59,16.59,63112.0
2016-06-15 12:20:00,16.59,16.6,16.59,16.59,19460.0,16.59,16.6,16.59,16.59,19460.0
2016-06-15 12:25:00,16.59,16.6,16.58,16.59,44894.0,16.59,16.6,16.58,16.59,44894.0
2016-06-15 12:30:00,16.59,16.61,16.58,16.61,45710.0,16.59,16.61,16.58,16.61,45710.0
2016-06-15 12:35:00,16.61,16.61,16.6,16.61,27526.0,16.61,16.61,16.6,16.61,27526.0
2016-06-15 12:40:00,16.6,16.61,16.6,16.6,16099.0,16.6,16.61,16.6,16.6,16099.0
2016-06-15 12:45:00,16.61,16.61,16.6,16.61,5174.0,16.61,16.61,16.6,16.61,5174.0
2016-06-15 12:50:00,16.61,16.61,16.6,16.61,15443.0,16.61,16.61,16.6,16.61,15443.0
2016-06-15 12:55:00,16.61,16.62,16.6,16.62,30351.0,16.61,16.62,16.6,16.62,30351.0
2016-06-15 13:00:00,16.62,16.62,16.61,16.61,17258.0,16.62,16.62,16.61,16.61,17258.0
2016-06-15 13:05:00,16.62,16.62,16.6,16.61,29680.0,16.62,16.62,16.6,16.61,29680.0
2016-06-15 13:10:00,16.6,16.61,16.6,16.61,66748.0,16.6,16.61,16.6,16.61,66748.0
2016-06-15 13:15:00,16.61,16.61,16.6,16.6,30220.0,16.61,16.61,16.6,16.6,30220.0
2016-06-15 13:20:00,16.61,16.63,16.6,16.62,86062.0,16.61,16.63,16.6,16.62,86062.0
2016-06-15 13:25:00,16.62,16.63,16.61,16.62,45226.0,16.62,16.63,16.61,16.62,45226.0
2016-06-15 13:30:00,16.61,16.62,16.61,16.62,14402.0,16.61,16.62,16.61,16.62,14402.0
2016-06-15 13:35:00,16.62,16.63,16.61,16.63,39108.0,16.62,16.63,16.61,16.63,39108.0
2016-06-15 13:40:00,16.64,16.65,16.62,16.62,245406.0,16.64,16.65,16.62,16.62,245406.0
2016-06-15 13:45:00,16.63,16.64,16.62,16.63,67760.0,16.63,16.64,16.62,16.63,67760.0
2016-06-15 13:50:00,16.63,16.64,16.62,16.62,34272.0,16.63,16.64,16.62,16.62,34272.0
2016-06-15 13:55:00,16.62,16.63,16.59,16.61,290137.0,16.62,16.63,16.59,16.61,290137.0
2016-06-15 14:00:00,16.65,16.73,16.58,16.68,1297336.0,16.65,16.73,16.58,16.68,1297336.0
2016-06-15 14:05:00,16.68,16.7,16.63,16.64,563360.0,16.68,16.7,16.63,16.64,563360.0
2016-06-15 14:10:00,16.64,16.67,16.64,16.66,167317.0,16.64,16.67,16.64,16.66,167317.0
2016-06-15 14:15:00,16.66,16.72,16.65,16.69,278699.0,16.66,16.72,16.65,16.69,278699.0
2016-06-15 14:20:00,16.69,16.72,16.68,16.71,125650.0,16.69,16.72,16.68,16.71,125650.0
2016-06-15 14:25:00,16.71,16.75,16.69,16.73,647023.0,16.71,16.75,16.69,16.73,647023.0
2016-06-15 14:30:00,16.73,16.73,16.68,16.69,551248.0,16.73,16.73,16.68,16.69,551248.0
2016-06-15 14:35:00,16.68,16.69,16.62,16.63,563942.0,16.68,16.69,16.62,16.63,563942.0
2016-06-15 14:40:00,16.63,16.68,16.63,16.66,187486.0,16.63,16.68,16.63,16.66,187486.0
2016-06-15 14:45:00,16.66,16.7,16.65,16.65,116062.0,16.66,16.7,16.65,16.65,116062.0
2016-06-15 14:50:00,16.65,16.67,16.64,16.66,87432.0,16.65,16.67,16.64,16.66,87432.0
2016-06-15 14:55:00,16.66,16.66,16.62,16.64,297274.0,16.66,16.66,16.62,16.64,297274.0
2016-06-15 15:00:00,16.64,16.66,16.62,16.63,178881.0,16.64,16.66,16.62,16.63,178881.0
2016-06-15 15:05:00,16.63,16.65,16.62,16.64,67667.0,16.63,16.65,16.62,16.64,67667.0
2016-06-15 15:10:00,16.64,16.67,16.63,16.66,134818.0,16.64,16.67,16.63,16.66,134818.0
2016-06-15 15:15:00,16.66,16.67,16.65,16.65,38568.0,16.66,16.67,16.65,16.65,38568.0
2016-06-15 15:20:00,16.66,16.66,16.64,16.65,60488.0,16.66,16.66,16.64,16.65,60488.0
2016-06-15 15:25:00,16.65,16.66,16.64,16.66,85774.0,16.65,16.66,16.64,16.66,85774.0
2016-06-15 15:30:00,16.66,16.66,16.64,16.65,64687.0,16.66,16.66,16.64,16.65,64687.0
2016-06-15 15:35:00,16.64,16.66,16.64,16.65,114999.0,16.64,16.66,16.64,16.65,114999.0
2016-06-15 15:40:00,16.64,16.65,16.63,16.64,109482.0,16.64,16.65,16.63,16.64,109482.0
2016-06-15 15:45:00,16.64,16.66,16.64,16.64,170687.0,16.64,16.66,16.64,16.64,170687.0
2016-06-15 15:50:00,16.64,16.67,16.64,16.66,330529.0,16.64,16.67,16.64,16.66,330529.0
2016-06-15 15:55:00,16.66,16.69,16.65,16.69,410558.0,16.66,16.69,16.65,16.69,410558.0
2016-06-16 09:30:00,16.89,16.9,16.84,16.86,745016.0,16.89,16.9,16.84,16.86,745016.0
2016-06-16 09:35:00,16.87,16.89,16.86,16.86,330950.0,16.87,16.89,16.86,16.86,330950.0
2016-06-16 09:40:00,16.87,16.87,16.85,16.87,207135.0,16.87,16.87,16.85,16.87,207135.0
2016-06-16 09:45:00,16.86,16.88,16.85,16.85,109111.0,16.86,16.88,16.85,16.85,109111.0
2016-06-16 09:50:00,16.86,16.86,16.82,16.84,176363.0,16.86,16.86,16.82,16.84,176363.0
2016-06-16 09:55:00,16.85,16.87,16.84,16.87,145496.0,16.85,16.87,16.84,16.87,145496.0
2016-06-16 10:00:00,16.86,16.88,16.85,16.86,86136.0,16.86,16.88,16.85,16.86,86136.0
2016-06-16 10:05:00,16.86,16.88,16.84,16.84,123001.0,16.86,16.88,16.84,16.84,123001.0
2016-06-16 10:10:00,16.85,16.86,16.77,16.8,456573.0,16.85,16.86,16.77,16.8,456573.0
2016-06-16 10:15:00,16.81,16.83,16.79,16.82,226493.0,16.81,16.83,16.79,16.82,226493.0
2016-06-16 10:20:00,16.82,16.89,16.82,16.89,709638.0,16.82,16.89,16.82,16.89,709638.0
2016-06-16 10:25:00,16.89,16.89,16.87,16.88,143790.0,16.89,16.89,16.87,16.88,143790.0
2016-06-16 10:30:00,16.88,16.88,16.86,16.88,132737.0,16.88,16.88,16.86,16.88,132737.0
2016-06-16 10:35:00,16.88,16.91,16.87,16.89,279799.0,16.88,16.91,16.87,16.89,279799.0
2016-06-16 10:40:00,16.89,16.91,16.88,16.89,115024.0,16.89,16.91,16.88,16.89,115024.0
2016-06-16 10:45:00,16.89,16.91,16.89,16.9,63918.0,16.89,16.91,16.89,16.9,63918.0
2016-06-16 10:50:00,16.91,16.92,16.9,16.91,118250.0,16.91,16.92,16.9,16.91,118250.0
2016-06-16 10:55:00,16.91,16.91,16.89,16.9,219295.0,16.91,16.91,16.89,16.9,219295.0
2016-06-16 11:00:00,16.9,16.9,16.86,16.87,195554.0,16.9,16.9,16.86,16.87,195554.0
2016-06-16 11:05:00,16.88,16.89,16.86,16.88,42841.0,16.88,16.89,16.86,16.88,42841.0
2016-06-16 11:10:00,16.88,16.88,16.83,16.84,137130.0,16.88,16.88,16.83,16.84,137130.0
2016-06-16 11:15:00,16.84,16.85,16.83,16.85,96905.0,16.84,16.85,16.83,16.85,96905.0
2016-06-16 11:20:00,16.85,16.85,16.83,16.83,169312.0,16.85,16.85,16.83,16.83,169312.0
2016-06-16 11:25:00,16.83,16.85,16.83,16.84,91956.0,16.83,16.85,16.83,16.84,91956.0
2016-06-16 11:30:00,16.84,16.85,16.83,16.85,153519.0,16.84,16.85,16.83,16.85,153519.0
2016-06-16 11:35:00,16.85,16.85,16.82,16.83,80990.0,16.85,16.85,16.82,16.83,80990.0
2016-06-16 11:40:00,16.82,16.84,16.81,16.83,157482.0,16.82,16.84,16.81,16.83,157482.0
2016-06-16 11:45:00,16.82,16.83,16.81,16.82,110890.0,16.82,16.83,16.81,16.82,110890.0
2016-06-16 11:50:00,16.82,16.82,16.8,16.81,59300.0,16.82,16.82,16.8,16.81,59300.0
2016-06-16 11:55:00,16.82,16.82,16.79,16.79,82344.0,16.82,16.82,16.79,16.79,82344.0
2016-06-16 12:00:00,16.8,16.8,16.77,16.78,199385.0,16.8,16.8,16.77,16.78,199385.0
2016-06-16 12:05:00,16.79,16.79,16.78,16.79,119155.0,16.79,16.79,16.78,16.79,119155.0
2016-06-16 12:10:00,16.78,16.83,16.78,16.83,181430.0,16.78,16.83,16.78,16.83,181430.0
2016-06-16 12:15:00,16.82,16.83,16.81,16.81,71834.0,16.82,16.83,16.81,16.81,71834.0
2016-06-16 12:20:00,16.81,16.82,16.75,16.76,151513.0,16.81,16.82,16.75,16.76,151513.0
2016-06-16 12:25:00,16.77,16.77,16.73,16.76,234166.0,16.77,16.77,16.73,16.76,234166.0
2016-06-16 12:30:00,16.76,16.79,16.75,16.78,59587.0,16.76,16.79,16.75,16.78,59587.0
2016-06-16 12:35:00,16.79,16.8,16.78,16.79,46893.0,16.79,16.8,16.78,16.79,46893.0
2016-06-16 12:40:00,16.79,16.8,16.78,16.79,73794.0,16.79,16.8,16.78,16.79,73794.0
2016-06-16 12:45:00,16.8,16.8,16.78,16.8,70649.0,16.8,16.8,16.78,16.8,70649.0
2016-06-16 12:50:00,16.79,16.81,16.79,16.81,37441.0,16.79,16.81,16.79,16.81,37441.0
2016-06-16 12:55:00,16.81,16.81,16.79,16.79,32525.0,16.81,16.81,16.79,16.79,32525.0
2016-06-16 13:00:00,16.79,16.79,16.75,16.75,93730.0,16.79,16.79,16.75,16.75,93730.0
2016-06-16 13:05:00,16.75,16.75,16.67,16.71,661663.0,16.75,16.75,16.67,16.71,661663.0
2016-06-16 13:10:00,16.71,16.73,16.68,16.69,302145.0,16.71,16.73,16.68,16.69,302145.0
2016-06-16 13:15:00,16.68,16.69,16.65,16.67,249624.0,16.68,16.69,16.65,16.67,249624.0
2016-06-16 13:20:00,16.68,16.73,16.67,16.71,210790.0,16.68,16.73,16.67,16.71,210790.0
2016-06-16 13:25:00,16.71,16.73,16.7,16.71,91002.0,16.71,16.73,16.7,16.71,91002.0
2016-06-16 13:30:00,16.71,16.72,16.69,16.7,134038.0,16.71,16.72,16.69,16.7,134038.0
2016-06-16 13:35:00,16.7,16.71,16.69,16.7,80659.0,16.7,16.71,16.69,16.7,80659.0
2016-06-16 13:40:00,16.7,16.71,16.66,16.67,159403.0,16.7,16.71,16.66,16.67,159403.0
2016-06-16 13:45:00,16.68,16.68,16.62,16.65,347781.0,16.68,16.68,16.62,16.65,347781.0
2016-06-16 13:50:00,16.65,16.67,16.65,16.66,81087.0,16.65,16.67,16.65,16.66,81087.0
2016-06-16 13:55:00,16.65,16.66,16.53,16.57,787081.0,16.65,16.66,16.53,16.57,787081.0
2016-06-16 14:00:00,16.57,16.6,16.54,16.59,224009.0,16.57,16.6,16.54,16.59,224009.0
2016-06-16 14:05:00,16.59,16.61,16.57,16.59,138271.0,16.59,16.61,16.57,16.59,138271.0
2016-06-16 14:10:00,16.6,16.65,16.6,16.63,177076.0,16.6,16.65,16.6,16.63,177076.0
2016-06-16 14:15:00,16.63,16.64,16.62,16.63,148813.0,16.63,16.64,16.62,16.63,148813.0
2016-06-16 14:20:00,16.62,16.64,16.61,16.63,105551.0,16.62,16.64,16.61,16.63,105551.0
2016-06-16 14:25:00,16.64,16.64,16.62,16.62,36827.0,16.64,16.64,16.62,16.62,36827.0
2016-06-16 14:30:00,16.62,16.62,16.59,16.61,179005.0,16.62,16.62,16.59,16.61,179005.0
2016-06-16 14:35:00,16.61,16.61,16.56,16.59,274802.0,16.61,16.61,16.56,16.59,274802.0
2016-06-16 14:40:00,16.59,16.61,16.56,16.59,825553.0,16.59,16.61,16.56,16.59,825553.0
2016-06-16 14:45:00,16.6,16.62,16.57,16.58,250851.0,16.6,16.62,16.57,16.58,250851.0
2016-06-16 14:50:00,16.58,16.6,16.55,16.57,2458711.0,16.58,16.6,16.55,16.57,2458711.0
2016-06-16 14:55:00,16.57,16.58,16.55,16.55,799308.0,16.57,16.58,16.55,16.55,799308.0
2016-06-16 15:00:00,16.55,16.57,16.53,16.57,1123407.0,16.55,16.57,16.53,16.57,1123407.0
2016-06-16 15:05:00,16.57,16.57,16.55,16.57,384919.0,16.57,16.57,16.55,16.57,384919.0
2016-06-16 15:10:00,16.56,16.57,16.42,16.44,1617013.0,16.56,16.57,16.42,16.44,1617013.0
2016-06-16 15:15:00,16.43,16.46,16.39,16.44,746948.0,16.43,16.46,16.39,16.44,746948.0
2016-06-16 15:20:00,16.44,16.45,16.39,16.42,1107119.0,16.44,16.45,16.39,16.42,1107119.0
2016-06-16 15:25:00,16.41,16.42,16.3,16.35,2536398.0,16.41,16.42,16.3,16.35,2536398.0
2016-06-16 15:30:00,16.35,16.4,16.34,16.39,817577.0,16.35,16.4,16.34,16.39,817577.0
2016-06-16 15:35:00,16.39,16.4,16.36,16.38,665180.0,16.39,16.4,16.36,16.38,665180.0
2016-06-16 15:40:00,16.38,16.4,16.36,16.36,705600.0,16.38,16.4,16.36,16.36,705600.0
2016-06-16 15:45:00,16.36,16.37,16.33,16.33,829377.0,16.36,16.37,16.33,16.33,829377.0
2016-06-16 15:50:00,16.33,16.34,16.31,16.34,837803.0,16.33,16.34,16.31,16.34,837803.0
2016-06-16 15:55:00,16.33,16.34,16.31,16.31,1595980.0,16.33,16.34,16.31,16.31,1595980.0
2016-06-17 09:30:00,16.6,16.6,16.56,16.56,237804.0,16.6,16.6,16.56,16.56,237804.0
2016-06-17 09:35:00,16.56,16.59,16.52,16.54,170201.0,16.56,16.59,16.52,16.54,170201.0
2016-06-17 09:40:00,16.54,16.56,16.53,16.56,122263.0,16.54,16.56,16.53,16.56,122263.0
2016-06-17 09:45:00,16.56,16.56,16.54,16.54,217264.0,16.56,16.56,16.54,16.54,217264.0
2016-06-17 09:50:00,16.55,16.55,16.53,16.54,154256.0,16.55,16.55,16.53,16.54,154256.0
2016-06-17 09:55:00,16.54,16.57,16.53,16.57,300872.0,16.54,16.57,16.53,16.57,300872.0
2016-06-17 10:00:00,16.57,16.57,16.55,16.57,436292.0,16.57,16.57,16.55,16.57,436292.0
2016-06-17 10:05:00,16.57,16.58,16.56,16.57,374997.0,16.57,16.58,16.56,16.57,374997.0
2016-06-17 10:10:00,16.57,16.57,16.55,16.55,407333.0,16.57,16.57,16.55,16.55,407333.0
2016-06-17 10:15:00,16.55,16.58,16.55,16.57,226955.0,16.55,16.58,16.55,16.57,226955.0
2016-06-17 10:20:00,16.57,16.62,16.56,16.61,311904.0,16.57,16.62,16.56,16.61,311904.0
2016-06-17 10:25:00,16.6,16.62,16.58,16.59,144758.0,16.6,16.62,16.58,16.59,144758.0
2016-06-17 10:30:00,16.58,16.59,16.57,16.57,217484.0,16.58,16.59,16.57,16.57,217484.0
2016-06-17 10:35:00,16.57,16.58,16.55,16.55,318839.0,16.57,16.58,16.55,16.55,318839.0
2016-06-17 10:40:00,16.55,16.56,16.52,16.53,295988.0,16.55,16.56,16.52,16.53,295988.0
2016-06-17 10:45:00,16.53,16.54,16.51,16.53,362217.0,16.53,16.54,16.51,16.53,362217.0
2016-06-17 10:50:00,16.53,16.53,16.5,16.51,323741.0,16.53,16.53,16.5,16.51,323741.0
2016-06-17 10:55:00,16.5,16.51,16.47,16.48,286660.0,16.5,16.51,16.47,16.48,286660.0
2016-06-17 11:00:00,16.47,16.47,16.41,16.43,416440.0,16.47,16.47,16.41,16.43,416440.0
2016-06-17 11:05:00,16.43,16.43,16.39,16.42,208744.0,16.43,16.43,16.39,16.42,208744.0
2016-06-17 11:10:00,16.42,16.46,16.42,16.46,297896.0,16.42,16.46,16.42,16.46,297896.0
2016-06-17 11:15:00,16.46,16.48,16.45,16.46,84866.0,16.46,16.48,16.45,16.46,84866.0
2016-06-17 11:20:00,16.45,16.48,16.45,16.45,91308.0,16.45,16.48,16.45,16.45,91308.0
2016-06-17 11:25:00,16.45,16.46,16.43,16.44,91315.0,16.45,16.46,16.43,16.44,91315.0
2016-06-17 11:30:00,16.44,16.46,16.43,16.46,50212.0,16.44,16.46,16.43,16.46,50212.0
2016-06-17 11:35:00,16.46,16.48,16.45,16.46,123513.0,16.46,16.48,16.45,16.46,123513.0
2016-06-17 11:40:00,16.45,16.47,16.45,16.46,61037.0,16.45,16.47,16.45,16.46,61037.0
2016-06-17 11:45:00,16.47,16.48,16.46,16.46,197429.0,16.47,16.48,16.46,16.46,197429.0
2016-06-17 11:50:00,16.46,16.47,16.45,16.46,77158.0,16.46,16.47,16.45,16.46,77158.0
2016-06-17 11:55:00,16.46,16.46,16.45,16.45,52851.0,16.46,16.46,16.45,16.45,52851.0
2016-06-17 12:00:00,16.45,16.46,16.44,16.45,56578.0,16.45,16.46,16.44,16.45,56578.0
2016-06-17 12:05:00,16.45,16.46,16.43,16.45,92968.0,16.45,16.46,16.43,16.45,92968.0
2016-06-17 12:10:00,16.46,16.47,16.45,16.46,62443.0,16.46,16.47,16.45,16.46,62443.0
2016-06-17 12:15:00,16.46,16.46,16.45,16.46,47610.0,16.46,16.46,16.45,16.46,47610.0
2016-06-17 12:20:00,16.46,16.46,16.45,16.46,56233.0,16.46,16.46,16.45,16.46,56233.0
2016-06-17 12:25:00,16.46,16.48,16.45,16.47,79172.0,16.46,16.48,16.45,16.47,79172.0
2016-06-17 12:30:00,16.47,16.48,16.46,16.47,65423.0,16.47,16.48,16.46,16.47,65423.0
2016-06-17 12:35:00,16.46,16.48,16.46,16.47,38385.0,16.46,16.48,16.46,16.47,38385.0
2016-06-17 12:40:00,16.47,16.49,16.46,16.48,103676.0,16.47,16.49,16.46,16.48,103676.0
2016-06-17 12:45:00,16.48,16.49,16.48,16.48,85959.0,16.48,16.49,16.48,16.48,85959.0
2016-06-17 12:50:00,16.48,16.49,16.48,16.48,42071.0,16.48,16.49,16.48,16.48,42071.0
2016-06-17 12:55:00,16.48,16.49,16.48,16.48,64390.0,16.48,16.49,16.48,16.48,64390.0
2016-06-17 13:00:00,16.49,16.5,16.48,16.5,128951.0,16.49,16.5,16.48,16.5,128951.0
2016-06-17 13:05:00,16.5,16.51,16.49,16.51,47193.0,16.5,16.51,16.49,16.51,47193.0
2016-06-17 13:10:00,16.5,16.53,16.5,16.53,42153.0,16.5,16.53,16.5,16.53,42153.0
2016-06-17 13:15:00,16.53,16.53,16.52,16.52,51235.0,16.53,16.53,16.52,16.52,51235.0
2016-06-17 13:20:00,16.54,16.54,16.52,16.53,66900.0,16.54,16.54,16.52,16.53,66900.0
2016-06-17 13:25:00,16.53,16.56,16.52,16.55,72569.0,16.53,16.56,16.52,16.55,72569.0
2016-06-17 13:30:00,16.55,16.59,16.55,16.58,162373.0,16.55,16.59,16.55,16.58,162373.0
2016-06-17 13:35:00,16.58,16.58,16.55,16.56,67922.0,16.58,16.58,16.55,16.56,67922.0
2016-06-17 13:40:00,16.57,16.57,16.56,16.56,10130.0,16.57,16.57,16.56,16.56,10130.0
2016-06-17 13:45:00,16.57,16.57,16.54,16.55,68197.0,16.57,16.57,16.54,16.55,68197.0
2016-06-17 13:50:00,16.55,16.56,16.54,16.56,30177.0,16.55,16.56,16.54,16.56,30177.0
2016-06-17 13:55:00,16.55,16.56,16.55,16.55,28391.0,16.55,16.56,16.55,16.55,28391.0
2016-06-17 14:00:00,16.56,16.57,16.55,16.56,124857.0,16.56,16.57,16.55,16.56,124857.0
2016-06-17 14:05:00,16.56,16.58,16.56,16.58,50686.0,16.56,16.58,16.56,16.58,50686.0
2016-06-17 14:10:00,16.58,16.58,16.56,16.57,45040.0,16.58,16.58,16.56,16.57,45040.0
2016-06-17 14:15:00,16.58,16.58,16.56,16.57,125019.0,16.58,16.58,16.56,16.57,125019.0
2016-06-17 14:20:00,16.57,16.58,16.56,16.57,69016.0,16.57,16.58,16.56,16.57,69016.0
2016-06-17 14:25:00,16.57,16.59,16.57,16.59,82361.0,16.57,16.59,16.57,16.59,82361.0
2016-06-17 14:30:00,16.59,16.6,16.58,16.59,64674.0,16.59,16.6,16.58,16.59,64674.0
2016-06-17 14:35:00,16.59,16.6,16.58,16.58,31852.0,16.59,16.6,16.58,16.58,31852.0
2016-06-17 14:40:00,16.59,16.59,16.58,16.58,38340.0,16.59,16.59,16.58,16.58,38340.0
2016-06-17 14:45:00,16.58,16.59,16.56,16.57,148663.0,16.58,16.59,16.56,16.57,148663.0
2016-06-17 14:50:00,16.57,16.58,16.57,16.57,31729.0,16.57,16.58,16.57,16.57,31729.0
2016-06-17 14:55:00,16.57,16.58,16.56,16.57,163543.0,16.57,16.58,16.56,16.57,163543.0
2016-06-17 15:00:00,16.58,16.59,16.57,16.59,73490.0,16.58,16.59,16.57,16.59,73490.0
2016-06-17 15:05:00,16.59,16.59,16.58,16.59,55373.0,16.59,16.59,16.58,16.59,55373.0
2016-06-17 15:10:00,16.59,16.6,16.58,16.59,66038.0,16.59,16.6,16.58,16.59,66038.0
2016-06-17 15:15:00,16.6,16.6,16.59,16.59,412048.0,16.6,16.6,16.59,16.59,412048.0
2016-06-17 15:20:00,16.59,16.59,16.57,16.57,753953.0,16.59,16.59,16.57,16.57,753953.0
2016-06-17 15:25:00,16.57,16.58,16.57,16.57,72588.0,16.57,16.58,16.57,16.57,72588.0
2016-06-17 15:30:00,16.57,16.58,16.57,16.58,104005.0,16.57,16.58,16.57,16.58,104005.0
2016-06-17 15:35:00,16.57,16.58,16.56,16.56,83444.0,16.57,16.58,16.56,16.56,83444.0
2016-06-17 15:40:00,16.56,16.58,16.56,16.57,121692.0,16.56,16.58,16.56,16.57,121692.0
2016-06-17 15:45:00,16.57,16.58,16.57,16.57,283185.0,16.57,16.58,16.57,16.57,283185.0
2016-06-17 15:50:00,16.57,16.6,16.57,16.6,434236.0,16.57,16.6,16.57,16.6,434236.0
2016-06-17 15:55:00,16.59,16.6,16.58,16.6,1420117.0,16.59,16.6,16.58,16.6,1420117.0
2016-06-20 09:30:00,16.51,16.52,16.49,16.52,446216.0,16.51,16.52,16.49,16.52,446216.0
2016-06-20 09:35:00,16.52,16.55,16.51,16.54,254734.0,16.52,16.55,16.51,16.54,254734.0
2016-06-20 09:40:00,16.54,16.58,16.54,16.57,108798.0,16.54,16.58,16.54,16.57,108798.0
2016-06-20 09:45:00,16.56,16.57,16.55,16.55,105234.0,16.56,16.57,16.55,16.55,105234.0
2016-06-20 09:50:00,16.55,16.57,16.55,16.56,79524.0,16.55,16.57,16.55,16.56,79524.0
2016-06-20 09:55:00,16.55,16.59,16.55,16.57,116036.0,16.55,16.59,16.55,16.57,116036.0
2016-06-20 10:00:00,16.57,16.59,16.57,16.57,28311.0,16.57,16.59,16.57,16.57,28311.0
2016-06-20 10:05:00,16.57,16.58,16.57,16.57,72106.0,16.57,16.58,16.57,16.57,72106.0
2016-06-20 10:10:00,16.57,16.6,16.57,16.58,57536.0,16.57,16.6,16.57,16.58,57536.0
2016-06-20 10:15:00,16.59,16.6,16.57,16.59,65439.0,16.59,16.6,16.57,16.59,65439.0
2016-06-20 10:20:00,16.59,16.59,16.57,16.59,30295.0,16.59,16.59,16.57,16.59,30295.0
2016-06-20 10:25:00,16.58,16.59,16.55,16.55,55592.0,16.58,16.59,16.55,16.55,55592.0
2016-06-20 10:30:00,16.56,16.57,16.54,16.56,46339.0,16.56,16.57,16.54,16.56,46339.0
2016-06-20 10:35:00,16.57,16.58,16.55,16.58,39879.0,16.57,16.58,16.55,16.58,39879.0
2016-06-20 10:40:00,16.58,16.61,16.58,16.6,82335.0,16.58,16.61,16.58,16.6,82335.0
2016-06-20 10:45:00,16.61,16.69,16.6,16.67,229687.0,16.61,16.69,16.6,16.67,229687.0
2016-06-20 10:50:00,16.68,16.68,16.64,16.66,78413.0,16.68,16.68,16.64,16.66,78413.0
2016-06-20 10:55:00,16.66,16.66,16.64,16.65,39089.0,16.66,16.66,16.64,16.65,39089.0
2016-06-20 11:00:00,16.65,16.67,16.62,16.62,49002.0,16.65,16.67,16.62,16.62,49002.0
2016-06-20 11:05:00,16.63,16.64,16.62,16.63,116806.0,16.63,16.64,16.62,16.63,116806.0
2016-06-20 11:10:00,16.63,16.63,16.61,16.62,31524.0,16.63,16.63,16.61,16.62,31524.0
2016-06-20 11:15:00,16.62,16.63,16.61,16.62,51417.0,16.62,16.63,16.61,16.62,51417.0
2016-06-20 11:20:00,16.62,16.64,16.61,16.63,45219.0,16.62,16.64,16.61,16.63,45219.0
2016-06-20 11:25:00,16.64,16.66,16.63,16.65,96156.0,16.64,16.66,16.63,16.65,96156.0
2016-06-20 11:30:00,16.66,16.66,16.64,16.66,59602.0,16.66,16.66,16.64,16.66,59602.0
2016-06-20 11:35:00,16.65,16.66,16.63,16.63,150311.0,16.65,16.66,16.63,16.63,150311.0
2016-06-20 11:40:00,16.63,16.64,16.62,16.64,90613.0,16.63,16.64,16.62,16.64,90613.0
2016-06-20 11:45:00,16.64,16.65,16.62,16.63,22231.0,16.64,16.65,16.62,16.63,22231.0
2016-06-20 11:50:00,16.63,16.63,16.61,16.62,31875.0,16.63,16.63,16.61,16.62,31875.0
2016-06-20 11:55:00,16.61,16.62,16.61,16.61,68317.0,16.61,16.62,16.61,16.61,68317.0
2016-06-20 12:00:00,16.61,16.62,16.61,16.61,62507.0,16.61,16.62,16.61,16.61,62507.0
2016-06-20 12:05:00,16.61,16.62,16.6,16.62,28065.0,16.61,16.62,16.6,16.62,28065.0
2016-06-20 12:10:00,16.62,16.63,16.61,16.63,36367.0,16.62,16.63,16.61,16.63,36367.0
2016-06-20 12:15:00,16.63,16.65,16.63,16.64,25580.0,16.63,16.65,16.63,16.64,25580.0
2016-06-20 12:20:00,16.65,16.65,16.64,16.65,46292.0,16.65,16.65,16.64,16.65,46292.0
2016-06-20 12:25:00,16.64,16.65,16.63,16.64,34748.0,16.64,16.65,16.63,16.64,34748.0
2016-06-20 12:30:00,16.64,16.66,16.64,16.65,59349.0,16.64,16.66,16.64,16.65,59349.0
2016-06-20 12:35:00,16.64,16.66,16.64,16.64,24430.0,16.64,16.66,16.64,16.64,24430.0
2016-06-20 12:40:00,16.65,16.65,16.63,16.63,73747.0,16.65,16.65,16.63,16.63,73747.0
2016-06-20 12:45:00,16.64,16.65,16.63,16.64,16404.0,16.64,16.65,16.63,16.64,16404.0
2016-06-20 12:50:00,16.64,16.64,16.63,16.63,26840.0,16.64,16.64,16.63,16.63,26840.0
2016-06-20 12:55:00,16.63,16.64,16.62,16.63,63839.0,16.63,16.64,16.62,16.63,63839.0
2016-06-20 13:00:00,16.63,16.64,16.62,16.62,27800.0,16.63,16.64,16.62,16.62,27800.0
2016-06-20 13:05:00,16.63,16.63,16.61,16.61,12925.0,16.63,16.63,16.61,16.61,12925.0
2016-06-20 13:10:00,16.62,16.63,16.61,16.62,58158.0,16.62,16.63,16.61,16.62,58158.0
2016-06-20 13:15:00,16.61,16.62,16.6,16.62,38114.0,16.61,16.62,16.6,16.62,38114.0
2016-06-20 13:20:00,16.62,16.64,16.61,16.64,44309.0,16.62,16.64,16.61,16.64,44309.0
2016-06-20 13:25:00,16.64,16.66,16.63,16.64,105915.0,16.64,16.66,16.63,16.64,105915.0
2016-06-20 13:30:00,16.64,16.66,16.64,16.65,42893.0,16.64,16.66,16.64,16.65,42893.0
2016-06-20 13:35:00,16.64,16.65,16.64,16.64,20326.0,16.64,16.65,16.64,16.64,20326.0
2016-06-20 13:40:00,16.64,16.65,16.64,16.64,35420.0,16.64,16.65,16.64,16.64,35420.0
2016-06-20 13:45:00,16.64,16.65,16.63,16.63,31100.0,16.64,16.65,16.63,16.63,31100.0
2016-06-20 13:50:00,16.64,16.64,16.63,16.64,22755.0,16.64,16.64,16.63,16.64,22755.0
2016-06-20 13:55:00,16.63,16.65,16.63,16.64,48461.0,16.63,16.65,16.63,16.64,48461.0
2016-06-20 14:00:00,16.64,16.65,16.63,16.65,27589.0,16.64,16.65,16.63,16.65,27589.0
2016-06-20 14:05:00,16.64,16.65,16.63,16.63,11596.0,16.64,16.65,16.63,16.63,11596.0
2016-06-20 14:10:00,16.63,16.64,16.62,16.64,67151.0,16.63,16.64,16.62,16.64,67151.0
2016-06-20 14:15:00,16.63,16.65,16.63,16.65,15662.0,16.63,16.65,16.63,16.65,15662.0
2016-06-20 14:20:00,16.64,16.65,16.64,16.65,19675.0,16.64,16.65,16.64,16.65,19675.0
2016-06-20 14:25:00,16.65,16.66,16.64,16.66,65686.0,16.65,16.66,16.64,16.66,65686.0
2016-06-20 14:30:00,16.65,16.66,16.62,16.63,52615.0,16.65,16.66,16.62,16.63,52615.0
2016-06-20 14:35:00,16.64,16.65,16.63,16.64,31258.0,16.64,16.65,16.63,16.64,31258.0
2016-06-20 14:40:00,16.64,16.65,16.63,16.63,53443.0,16.64,16.65,16.63,16.63,53443.0
2016-06-20 14:45:00,16.63,16.64,16.61,16.62,74101.0,16.63,16.64,16.61,16.62,74101.0
2016-06-20 14:50:00,16.62,16.63,16.61,16.62,81284.0,16.62,16.63,16.61,16.62,81284.0
2016-06-20 14:55:00,16.61,16.62,16.6,16.61,47258.0,16.61,16.62,16.6,16.61,47258.0
2016-06-20 15:00:00,16.61,16.63,16.61,16.63,54718.0,16.61,16.63,16.61,16.63,54718.0
2016-06-20 15:05:00,16.63,16.64,16.62,16.64,33399.0,16.63,16.64,16.62,16.64,33399.0
2016-06-20 15:10:00,16.64,16.64,16.61,16.62,64967.0,16.64,16.64,16.61,16.62,64967.0
2016-06-20 15:15:00,16.61,16.63,16.61,16.63,26910.0,16.61,16.63,16.61,16.63,26910.0
2016-06-20 15:20:00,16.63,16.64,16.62,16.64,34246.0,16.63,16.64,16.62,16.64,34246.0
2016-06-20 15:25:00,16.64,16.64,16.62,16.63,37057.0,16.64,16.64,16.62,16.63,37057.0
2016-06-20 15:30:00,16.63,16.63,16.62,16.63,65543.0,16.63,16.63,16.62,16.63,65543.0
2016-06-20 15:35:00,16.63,16.64,16.62,16.63,133444.0,16.63,16.64,16.62,16.63,133444.0
2016-06-20 15:40:00,16.64,16.64,16.63,16.64,95323.0,16.64,16.64,16.63,16.64,95323.0
2016-06-20 15:45:00,16.64,16.64,16.63,16.64,78960.0,16.64,16.64,16.63,16.64,78960.0
2016-06-20 15:50:00,16.64,16.65,16.63,16.65,146197.0,16.64,16.65,16.63,16.65,146197.0
2016-06-20 15:55:00,16.64,16.66,16.64,16.64,313379.0,16.64,16.66,16.64,16.64,313379.0
2016-06-21 09:30:00,16.46,16.48,16.45,16.48,157896.0,16.46,16.48,16.45,16.48,157896.0
2016-06-21 09:35:00,16.49,16.49,16.46,16.47,169021.0,16.49,16.49,16.46,16.47,169021.0
2016-06-21 09:40:00,16.48,16.49,16.44,16.45,143229.0,16.48,16.49,16.44,16.45,143229.0
2016-06-21 09:45:00,16.45,16.48,16.44,16.48,140784.0,16.45,16.48,16.44,16.48,140784.0
2016-06-21 09:50:00,16.48,16.49,16.46,16.47,85676.0,16.48,16.49,16.46,16.47,85676.0
2016-06-21 09:55:00,16.48,16.48,16.46,16.48,32625.0,16.48,16.48,16.46,16.48,32625.0
2016-06-21 10:00:00,16.47,16.5,16.45,16.45,123357.0,16.47,16.5,16.45,16.45,123357.0
2016-06-21 10:05:00,16.45,16.47,16.42,16.44,104819.0,16.45,16.47,16.42,16.44,104819.0
2016-06-21 10:10:00,16.44,16.45,16.42,16.44,64751.0,16.44,16.45,16.42,16.44,64751.0
2016-06-21 10:15:00,16.44,16.44,16.38,16.39,591846.0,16.44,16.44,16.38,16.39,591846.0
2016-06-21 10:20:00,16.39,16.39,16.32,16.37,602721.0,16.39,16.39,16.32,16.37,602721.0
2016-06-21 10:25:00,16.37,16.39,16.35,16.37,99446.0,16.37,16.39,16.35,16.37,99446.0
2016-06-21 10:30:00,16.38,16.39,16.36,16.39,72179.0,16.38,16.39,16.36,16.39,72179.0
2016-06-21 10:35:00,16.39,16.39,16.37,16.38,36059.0,16.39,16.39,16.37,16.38,36059.0
2016-06-21 10:40:00,16.38,16.39,16.36,16.37,157517.0,16.38,16.39,16.36,16.37,157517.0
2016-06-21 10:45:00,16.37,16.39,16.36,16.38,174722.0,16.37,16.39,16.36,16.38,174722.0
2016-06-21 10:50:00,16.37,16.4,16.37,16.39,37297.0,16.37,16.4,16.37,16.39,37297.0
2016-06-21 10:55:00,16.39,16.41,16.39,16.41,26521.0,16.39,16.41,16.39,16.41,26521.0
2016-06-21 11:00:00,16.41,16.45,16.41,16.43,153710.0,16.41,16.45,16.41,16.43,153710.0
2016-06-21 11:05:00,16.44,16.46,16.43,16.45,46051.0,16.44,16.46,16.43,16.45,46051.0
2016-06-21 11:10:00,16.44,16.46,16.43,16.44,41290.0,16.44,16.46,16.43,16.44,41290.0
2016-06-21 11:15:00,16.44,16.45,16.41,16.44,97134.0,16.44,16.45,16.41,16.44,97134.0
2016-06-21 11:20:00,16.44,16.45,16.42,16.43,55193.0,16.44,16.45,16.42,16.43,55193.0
2016-06-21 11:25:00,16.43,16.45,16.42,16.43,95003.0,16.43,16.45,16.42,16.43,95003.0
2016-06-21 11:30:00,16.43,16.44,16.42,16.43,77425.0,16.43,16.44,16.42,16.43,77425.0
2016-06-21 11:35:00,16.44,16.44,16.41,16.41,73561.0,16.44,16.44,16.41,16.41,73561.0
2016-06-21 11:40:00,16.42,16.43,16.41,16.43,86190.0,16.42,16.43,16.41,16.43,86190.0
2016-06-21 11:45:00,16.43,16.43,16.4,16.41,33947.0,16.43,16.43,16.4,16.41,33947.0
2016-06-21 11:50:00,16.41,16.41,16.39,16.41,100857.0,16.41,16.41,16.39,16.41,100857.0
2016-06-21 11:55:00,16.41,16.43,16.4,16.41,40896.0,16.41,16.43,16.4,16.41,40896.0
2016-06-21 12:00:00,16.42,16.43,16.41,16.41,42570.0,16.42,16.43,16.41,16.41,42570.0
2016-06-21 12:05:00,16.42,16.43,16.41,16.42,38531.0,16.42,16.43,16.41,16.42,38531.0
2016-06-21 12:10:00,16.42,16.42,16.4,16.41,28379.0,16.42,16.42,16.4,16.41,28379.0
2016-06-21 12:15:00,16.41,16.42,16.39,16.4,52303.0,16.41,16.42,16.39,16.4,52303.0
2016-06-21 12:20:00,16.39,16.4,16.39,16.4,37946.0,16.39,16.4,16.39,16.4,37946.0
2016-06-21 12:25:00,16.39,16.4,16.38,16.39,27803.0,16.39,16.4,16.38,16.39,27803.0
2016-06-21 12:30:00,16.38,16.4,16.38,16.38,24376.0,16.38,16.4,16.38,16.38,24376.0
2016-06-21 12:35:00,16.39,16.4,16.37,16.39,98000.0,16.39,16.4,16.37,16.39,98000.0
2016-06-21 12:40:00,16.4,16.41,16.39,16.4,22772.0,16.4,16.41,16.39,16.4,22772.0
2016-06-21 12:45:00,16.41,16.43,16.4,16.42,34304.0,16.41,16.43,16.4,16.42,34304.0
2016-06-21 12:50:00,16.43,16.44,16.42,16.43,46786.0,16.43,16.44,16.42,16.43,46786.0
2016-06-21 12:55:00,16.43,16.44,16.42,16.43,77534.0,16.43,16.44,16.42,16.43,77534.0
2016-06-21 13:00:00,16.44,16.44,16.43,16.44,8584.0,16.44,16.44,16.43,16.44,8584.0
2016-06-21 13:05:00,16.43,16.44,16.43,16.44,13957.0,16.43,16.44,16.43,16.44,13957.0
2016-06-21 13:10:00,16.44,16.45,16.44,16.45,25666.0,16.44,16.45,16.44,16.45,25666.0
2016-06-21 13:15:00,16.44,16.45,16.44,16.45,30689.0,16.44,16.45,16.44,16.45,30689.0
2016-06-21 13:20:00,16.45,16.46,16.44,16.44,65535.0,16.45,16.46,16.44,16.44,65535.0
2016-06-21 13:25:00,16.45,16.46,16.44,16.45,34498.0,16.45,16.46,16.44,16.45,34498.0
2016-06-21 13:30:00,16.45,16.45,16.43,16.45,53103.0,16.45,16.45,16.43,16.45,53103.0
2016-06-21 13:35:00,16.45,16.45,16.43,16.43,23815.0,16.45,16.45,16.43,16.43,23815.0
2016-06-21 13:40:00,16.44,16.45,16.43,16.45,50048.0,16.44,16.45,16.43,16.45,50048.0
2016-06-21 13:45:00,16.45,16.46,16.44,16.44,22197.0,16.45,16.46,16.44,16.44,22197.0
2016-06-21 13:50:00,16.45,16.45,16.42,16.43,36790.0,16.45,16.45,16.42,16.43,36790.0
2016-06-21 13:55:00,16.43,16.44,16.42,16.44,46403.0,16.43,16.44,16.42,16.44,46403.0
2016-06-21 14:00:00,16.44,16.45,16.42,16.44,42265.0,16.44,16.45,16.42,16.44,42265.0
2016-06-21 14:05:00,16.45,16.46,16.44,16.46,102879.0,16.45,16.46,16.44,16.46,102879.0
2016-06-21 14:10:00,16.46,16.46,16.44,16.44,19050.0,16.46,16.46,16.44,16.44,19050.0
2016-06-21 14:15:00,16.45,16.45,16.44,16.45,18716.0,16.45,16.45,16.44,16.45,18716.0
2016-06-21 14:20:00,16.45,16.46,16.44,16.45,30228.0,16.45,16.46,16.44,16.45,30228.0
2016-06-21 14:25:00,16.45,16.46,16.45,16.46,16522.0,16.45,16.46,16.45,16.46,16522.0
2016-06-21 14:30:00,16.46,16.46,16.44,16.44,49240.0,16.46,16.46,16.44,16.44,49240.0
2016-06-21 14:35:00,16.44,16.45,16.43,16.44,38582.0,16.44,16.45,16.43,16.44,38582.0
2016-06-21 14:40:00,16.43,16.44,16.42,16.43,20864.0,16.43,16.44,16.42,16.43,20864.0
2016-06-21 14:45:00,16.43,16.44,16.42,16.43,47349.0,16.43,16.44,16.42,16.43,47349.0
2016-06-21 14:50:00,16.44,16.44,16.43,16.44,16817.0,16.44,16.44,16.43,16.44,16817.0
2016-06-21 14:55:00,16.44,16.44,16.42,16.42,32115.0,16.44,16.44,16.42,16.42,32115.0
2016-06-21 15:00:00,16.42,16.44,16.42,16.44,27392.0,16.42,16.44,16.42,16.44,27392.0
2016-06-21 15:05:00,16.44,16.45,16.43,16.44,58514.0,16.44,16.45,16.43,16.44,58514.0
2016-06-21 15:10:00,16.44,16.44,16.42,16.42,42089.0,16.44,16.44,16.42,16.42,42089.0
2016-06-21 15:15:00,16.42,16.43,16.39,16.4,61894.0,16.42,16.43,16.39,16.4,61894.0
2016-06-21 15:20:00,16.4,16.41,16.37,16.37,129570.0,16.4,16.41,16.37,16.37,129570.0
2016-06-21 15:25:00,16.38,16.4,16.37,16.39,63608.0,16.38,16.4,16.37,16.39,63608.0
2016-06-21 15:30:00,16.39,16.4,16.39,16.4,40536.0,16.39,16.4,16.39,16.4,40536.0
2016-06-21 15:35:00,16.4,16.4,16.39,16.39,106205.0,16.4,16.4,16.39,16.39,106205.0
2016-06-21 15:40:00,16.39,16.39,16.38,16.38,30843.0,16.39,16.39,16.38,16.38,30843.0
2016-06-21 15:45:00,16.38,16.39,16.37,16.38,88314.0,16.38,16.39,16.37,16.38,88314.0
2016-06-21 15:50:00,16.37,16.4,16.37,16.39,193895.0,16.37,16.4,16.37,16.39,193895.0
2016-06-21 15:55:00,16.39,16.4,16.38,16.38,262722.0,16.39,16.4,16.38,16.38,262722.0
2016-06-22 09:30:00,16.41,16.43,16.39,16.43,137261.0,16.41,16.43,16.39,16.43,137261.0
2016-06-22 09:35:00,16.43,16.44,16.4,16.43,98818.0,16.43,16.44,16.4,16.43,98818.0
2016-06-22 09:40:00,16.44,16.44,16.42,16.43,98025.0,16.44,16.44,16.42,16.43,98025.0
2016-06-22 09:45:00,16.43,16.45,16.42,16.43,44540.0,16.43,16.45,16.42,16.43,44540.0
2016-06-22 09:50:00,16.43,16.43,16.41,16.43,74182.0,16.43,16.43,16.41,16.43,74182.0
2016-06-22 09:55:00,16.43,16.43,16.42,16.42,28265.0,16.43,16.43,16.42,16.42,28265.0
2016-06-22 10:00:00,16.43,16.43,16.4,16.42,98264.0,16.43,16.43,16.4,16.42,98264.0
2016-06-22 10:05:00,16.42,16.44,16.41,16.44,32079.0,16.42,16.44,16.41,16.44,32079.0
2016-06-22 10:10:00,16.43,16.45,16.42,16.42,41778.0,16.43,16.45,16.42,16.42,41778.0
2016-06-22 10:15:00,16.42,16.43,16.4,16.42,46226.0,16.42,16.43,16.4,16.42,46226.0
2016-06-22 10:20:00,16.41,16.43,16.41,16.42,21367.0,16.41,16.43,16.41,16.42,21367.0
2016-06-22 10:25:00,16.42,16.43,16.4,16.42,103648.0,16.42,16.43,16.4,16.42,103648.0
2016-06-22 10:30:00,16.42,16.43,16.41,16.42,51535.0,16.42,16.43,16.41,16.42,51535.0
2016-06-22 10:35:00,16.42,16.42,16.41,16.42,108281.0,16.42,16.42,16.41,16.42,108281.0
2016-06-22 10:40:00,16.42,16.43,16.41,16.41,97366.0,16.42,16.43,16.41,16.41,97366.0
2016-06-22 10:45:00,16.41,16.42,16.4,16.41,78810.0,16.41,16.42,16.4,16.41,78810.0
2016-06-22 10:50:00,16.42,16.44,16.42,16.44,26081.0,16.42,16.44,16.42,16.44,26081.0
2016-06-22 10:55:00,16.44,16.47,16.43,16.44,149008.0,16.44,16.47,16.43,16.44,149008.0
2016-06-22 11:00:00,16.45,16.45,16.43,16.45,27106.0,16.45,16.45,16.43,16.45,27106.0
2016-06-22 11:05:00,16.44,16.45,16.43,16.44,55590.0,16.44,16.45,16.43,16.44,55590.0
2016-06-22 11:10:00,16.44,16.45,16.43,16.43,25210.0,16.44,16.45,16.43,16.43,25210.0
2016-06-22 11:15:00,16.43,16.44,16.43,16.44,8793.0,16.43,16.44,16.43,16.44,8793.0
2016-06-22 11:20:00,16.44,16.44,16.42,16.43,14366.0,16.44,16.44,16.42,16.43,14366.0
2016-06-22 11:25:00,16.43,16.45,16.43,16.44,31999.0,16.43,16.45,16.43,16.44,31999.0
2016-06-22 11:30:00,16.45,16.48,16.44,16.46,145768.0,16.45,16.48,16.44,16.46,145768.0
2016-06-22 11:35:00,16.46,16.47,16.45,16.45,36554.0,16.46,16.47,16.45,16.45,36554.0
2016-06-22 11:40:00,16.45,16.46,16.44,16.46,49680.0,16.45,16.46,16.44,16.46,49680.0
2016-06-22 11:45:00,16.45,16.46,16.44,16.44,24803.0,16.45,16.46,16.44,16.44,24803.0
2016-06-22 11:50:00,16.44,16.44,16.43,16.43,37479.0,16.44,16.44,16.43,16.43,37479.0
2016-06-22 11:55:00,16.43,16.44,16.42,16.44,45737.0,16.43,16.44,16.42,16.44,45737.0
2016-06-22 12:00:00,16.44,16.45,16.44,16.44,27595.0,16.44,16.45,16.44,16.44,27595.0
2016-06-22 12:05:00,16.45,16.45,16.43,16.44,25775.0,16.45,16.45,16.43,16.44,25775.0
2016-06-22 12:10:00,16.45,16.45,16.43,16.43,14313.0,16.45,16.45,16.43,16.43,14313.0
2016-06-22 12:15:00,16.44,16.46,16.43,16.45,56131.0,16.44,16.46,16.43,16.45,56131.0
2016-06-22 12:20:00,16.45,16.46,16.44,16.46,10941.0,16.45,16.46,16.44,16.46,10941.0
2016-06-22 12:25:00,16.46,16.47,16.45,16.46,17559.0,16.46,16.47,16.45,16.46,17559.0
2016-06-22 12:30:00,16.47,16.48,16.47,16.48,13553.0,16.47,16.48,16.47,16.48,13553.0
2016-06-22 12:35:00,16.47,16.48,16.45,16.46,74985.0,16.47,16.48,16.45,16.46,74985.0
2016-06-22 12:40:00,16.46,16.46,16.45,16.46,27323.0,16.46,16.46,16.45,16.46,27323.0
2016-06-22 12:45:00,16.45,16.46,16.45,16.45,51871.0,16.45,16.46,16.45,16.45,51871.0
2016-06-22 12:50:00,16.45,16.45,16.44,16.45,25948.0,16.45,16.45,16.44,16.45,25948.0
2016-06-22 12:55:00,16.44,16.45,16.43,16.45,60624.0,16.44,16.45,16.43,16.45,60624.0
2016-06-22 13:00:00,16.45,16.46,16.44,16.45,29108.0,16.45,16.46,16.44,16.45,29108.0
2016-06-22 13:05:00,16.45,16.45,16.44,16.45,62802.0,16.45,16.45,16.44,16.45,62802.0
2016-06-22 13:10:00,16.44,16.45,16.42,16.44,165018.0,16.44,16.45,16.42,16.44,165018.0
2016-06-22 13:15:00,16.43,16.44,16.43,16.44,17400.0,16.43,16.44,16.43,16.44,17400.0
2016-06-22 13:20:00,16.44,16.45,16.43,16.44,69868.0,16.44,16.45,16.43,16.44,69868.0
2016-06-22 13:25:00,16.44,16.44,16.43,16.43,28300.0,16.44,16.44,16.43,16.43,28300.0
2016-06-22 13:30:00,16.43,16.44,16.42,16.43,61663.0,16.43,16.44,16.42,16.43,61663.0
2016-06-22 13:35:00,16.43,16.43,16.4,16.41,167808.0,16.43,16.43,16.4,16.41,167808.0
2016-06-22 13:40:00,16.41,16.41,16.4,16.4,27895.0,16.41,16.41,16.4,16.4,27895.0
2016-06-22 13:45:00,16.41,16.42,16.4,16.42,71441.0,16.41,16.42,16.4,16.42,71441.0
2016-06-22 13:50:00,16.41,16.42,16.39,16.41,63436.0,16.41,16.42,16.39,16.41,63436.0
2016-06-22 13:55:00,16.41,16.41,16.4,16.41,14082.0,16.41,16.41,16.4,16.41,14082.0
2016-06-22 14:00:00,16.41,16.43,16.4,16.42,21641.0,16.41,16.43,16.4,16.42,21641.0
2016-06-22 14:05:00,16.43,16.43,16.41,16.43,25128.0,16.43,16.43,16.41,16.43,25128.0
2016-06-22 14:10:00,16.42,16.43,16.41,16.41,10127.0,16.42,16.43,16.41,16.41,10127.0
2016-06-22 14:15:00,16.41,16.42,16.4,16.42,36720.0,16.41,16.42,16.4,16.42,36720.0
2016-06-22 14:20:00,16.42,16.43,16.41,16.43,41174.0,16.42,16.43,16.41,16.43,41174.0
2016-06-22 14:25:00,16.42,16.44,16.42,16.43,20810.0,16.42,16.44,16.42,16.43,20810.0
2016-06-22 14:30:00,16.43,16.44,16.42,16.43,30686.0,16.43,16.44,16.42,16.43,30686.0
2016-06-22 14:35:00,16.44,16.44,16.42,16.42,19759.0,16.44,16.44,16.42,16.42,19759.0
2016-06-22 14:40:00,16.43,16.43,16.42,16.43,17231.0,16.43,16.43,16.42,16.43,17231.0
2016-06-22 14:45:00,16.43,16.43,16.42,16.43,13428.0,16.43,16.43,16.42,16.43,13428.0
2016-06-22 14:50:00,16.42,16.43,16.41,16.41,18206.0,16.42,16.43,16.41,16.41,18206.0
2016-06-22 14:55:00,16.41,16.43,16.4,16.43,49082.0,16.41,16.43,16.4,16.43,49082.0
2016-06-22 15:00:00,16.42,16.43,16.4,16.4,38512.0,16.42,16.43,16.4,16.4,38512.0
2016-06-22 15:05:00,16.41,16.41,16.4,16.41,28371.0,16.41,16.41,16.4,16.41,28371.0
2016-06-22 15:10:00,16.41,16.41,16.4,16.4,13142.0,16.41,16.41,16.4,16.4,13142.0
2016-06-22 15:15:00,16.41,16.41,16.4,16.4,37717.0,16.41,16.41,16.4,16.4,37717.0
2016-06-22 15:20:00,16.41,16.42,16.4,16.41,42083.0,16.41,16.42,16.4,16.41,42083.0
2016-06-22 15:25:00,16.41,16.42,16.41,16.42,44667.0,16.41,16.42,16.41,16.42,44667.0
2016-06-22 15:30:00,16.41,16.42,16.41,16.42,17887.0,16.41,16.42,16.41,16.42,17887.0
2016-06-22 15:35:00,16.41,16.43,16.41,16.43,77399.0,16.41,16.43,16.41,16.43,77399.0
2016-06-22 15:40:00,16.43,16.43,16.41,16.41,92515.0,16.43,16.43,16.41,16.41,92515.0
2016-06-22 15:45:00,16.42,16.42,16.41,16.41,164689.0,16.42,16.42,16.41,16.41,164689.0
2016-06-22 15:50:00,16.41,16.43,16.41,16.42,254053.0,16.41,16.43,16.41,16.42,254053.0
2016-06-22 15:55:00,16.41,16.43,16.41,16.42,250378.0,16.41,16.43,16.41,16.42,250378.0
2016-06-23 09:30:00,16.45,16.46,16.44,16.45,195065.0,16.45,16.46,16.44,16.45,195065.0
2016-06-23 09:35:00,16.45,16.48,16.42,16.46,239782.0,16.45,16.48,16.42,16.46,239782.0
2016-06-23 09:40:00,16.46,16.47,16.45,16.46,76177.0,16.46,16.47,16.45,16.46,76177.0
2016-06-23 09:45:00,16.46,16.47,16.44,16.45,60468.0,16.46,16.47,16.44,16.45,60468.0
2016-06-23 09:50:00,16.45,16.5,16.45,16.49,90577.0,16.45,16.5,16.45,16.49,90577.0
2016-06-23 09:55:00,16.48,16.49,16.47,16.48,20472.0,16.48,16.49,16.47,16.48,20472.0
2016-06-23 10:00:00,16.48,16.5,16.46,16.5,95562.0,16.48,16.5,16.46,16.5,95562.0
2016-06-23 10:05:00,16.5,16.5,16.47,16.48,42638.0,16.5,16.5,16.47,16.48,42638.0
2016-06-23 10:10:00,16.48,16.49,16.46,16.48,46534.0,16.48,16.49,16.46,16.48,46534.0
2016-06-23 10:15:00,16.48,16.5,16.47,16.49,81372.0,16.48,16.5,16.47,16.49,81372.0
2016-06-23 10:20:00,16.49,16.49,16.48,16.48,18313.0,16.49,16.49,16.48,16.48,18313.0
2016-06-23 10:25:00,16.48,16.5,16.48,16.5,14111.0,16.48,16.5,16.48,16.5,14111.0
2016-06-23 10:30:00,16.5,16.51,16.48,16.49,87058.0,16.5,16.51,16.48,16.49,87058.0
2016-06-23 10:35:00,16.48,16.49,16.47,16.48,24000.0,16.48,16.49,16.47,16.48,24000.0
2016-06-23 10:40:00,16.48,16.48,16.46,16.46,37956.0,16.48,16.48,16.46,16.46,37956.0
2016-06-23 10:45:00,16.47,16.48,16.46,16.47,48305.0,16.47,16.48,16.46,16.47,48305.0
2016-06-23 10:50:00,16.47,16.47,16.46,16.46,69317.0,16.47,16.47,16.46,16.46,69317.0
2016-06-23 10:55:00,16.46,16.47,16.45,16.46,50574.0,16.46,16.47,16.45,16.46,50574.0
2016-06-23 11:00:00,16.46,16.47,16.45,16.45,98499.0,16.46,16.47,16.45,16.45,98499.0
2016-06-23 11:05:00,16.45,16.46,16.43,16.44,121852.0,16.45,16.46,16.43,16.44,121852.0
2016-06-23 11:10:00,16.44,16.45,16.43,16.45,12432.0,16.44,16.45,16.43,16.45,12432.0
2016-06-23 11:15:00,16.45,16.46,16.44,16.46,58098.0,16.45,16.46,16.44,16.46,58098.0
2016-06-23 11:20:00,16.46,16.49,16.45,16.48,59409.0,16.46,16.49,16.45,16.48,59409.0
2016-06-23 11:25:00,16.48,16.49,16.47,16.49,34576.0,16.48,16.49,16.47,16.49,34576.0
2016-06-23 11:30:00,16.48,16.51,16.48,16.5,208030.0,16.48,16.51,16.48,16.5,208030.0
2016-06-23 11:35:00,16.5,16.51,16.49,16.5,58036.0,16.5,16.51,16.49,16.5,58036.0
2016-06-23 11:40:00,16.51,16.51,16.5,16.51,16486.0,16.51,16.51,16.5,16.51,16486.0
2016-06-23 11:45:00,16.5,16.51,16.49,16.5,30449.0,16.5,16.51,16.49,16.5,30449.0
2016-06-23 11:50:00,16.5,16.51,16.49,16.5,36610.0,16.5,16.51,16.49,16.5,36610.0
2016-06-23 11:55:00,16.5,16.5,16.47,16.48,63907.0,16.5,16.5,16.47,16.48,63907.0
2016-06-23 12:00:00,16.49,16.49,16.48,16.49,12560.0,16.49,16.49,16.48,16.49,12560.0
2016-06-23 12:05:00,16.49,16.49,16.47,16.47,31113.0,16.49,16.49,16.47,16.47,31113.0
2016-06-23 12:10:00,16.47,16.48,16.47,16.48,9054.0,16.47,16.48,16.47,16.48,9054.0
2016-06-23 12:15:00,16.48,16.48,16.47,16.48,11340.0,16.48,16.48,16.47,16.48,11340.0
2016-06-23 12:20:00,16.48,16.48,16.46,16.47,53556.0,16.48,16.48,16.46,16.47,53556.0
2016-06-23 12:25:00,16.47,16.48,16.45,16.46,68768.0,16.47,16.48,16.45,16.46,68768.0
2016-06-23 12:30:00,16.46,16.48,16.46,16.48,31712.0,16.46,16.48,16.46,16.48,31712.0
2016-06-23 12:35:00,16.48,16.49,16.47,16.48,29679.0,16.48,16.49,16.47,16.48,29679.0
2016-06-23 12:40:00,16.48,16.49,16.47,16.48,72964.0,16.48,16.49,16.47,16.48,72964.0
2016-06-23 12:45:00,16.47,16.48,16.47,16.48,16628.0,16.47,16.48,16.47,16.48,16628.0
2016-06-23 12:50:00,16.47,16.49,16.47,16.48,34505.0,16.47,16.49,16.47,16.48,34505.0
2016-06-23 12:55:00,16.48,16.5,16.48,16.48,47893.0,16.48,16.5,16.48,16.48,47893.0
2016-06-23 13:00:00,16.48,16.49,16.48,16.49,58810.0,16.48,16.49,16.48,16.49,58810.0
2016-06-23 13:05:00,16.48,16.49,16.47,16.48,48773.0,16.48,16.49,16.47,16.48,48773.0
2016-06-23 13:10:00,16.47,16.49,16.47,16.49,70578.0,16.47,16.49,16.47,16.49,70578.0
2016-06-23 13:15:00,16.48,16.49,16.48,16.48,54128.0,16.48,16.49,16.48,16.48,54128.0
2016-06-23 13:20:00,16.48,16.49,16.47,16.48,66578.0,16.48,16.49,16.47,16.48,66578.0
2016-06-23 13:25:00,16.48,16.49,16.46,16.46,132980.0,16.48,16.49,16.46,16.46,132980.0
2016-06-23 13:30:00,16.46,16.47,16.46,16.46,44162.0,16.46,16.47,16.46,16.46,44162.0
2016-06-23 13:35:00,16.46,16.48,16.46,16.47,80047.0,16.46,16.48,16.46,16.47,80047.0
2016-06-23 13:40:00,16.46,16.47,16.44,16.46,76471.0,16.46,16.47,16.44,16.46,76471.0
2016-06-23 13:45:00,16.46,16.48,16.46,16.48,57400.0,16.46,16.48,16.46,16.48,57400.0
2016-06-23 13:50:00,16.47,16.48,16.47,16.48,40378.0,16.47,16.48,16.47,16.48,40378.0
2016-06-23 13:55:00,16.48,16.48,16.47,16.47,30021.0,16.48,16.48,16.47,16.47,30021.0
2016-06-23 14:00:00,16.48,16.48,16.46,16.46,45435.0,16.48,16.48,16.46,16.46,45435.0
2016-06-23 14:05:00,16.46,16.47,16.46,16.47,50841.0,16.46,16.47,16.46,16.47,50841.0
2016-06-23 14:10:00,16.46,16.47,16.46,16.46,44843.0,16.46,16.47,16.46,16.46,44843.0
2016-06-23 14:15:00,16.46,16.47,16.46,16.46,9755.0,16.46,16.47,16.46,16.46,9755.0
2016-06-23 14:20:00,16.46,16.48,16.46,16.48,65863.0,16.46,16.48,16.46,16.48,65863.0
2016-06-23 14:25:00,16.48,16.48,16.47,16.47,40912.0,16.48,16.48,16.47,16.47,40912.0
2016-06-23 14:30:00,16.47,16.5,16.47,16.5,52689.0,16.47,16.5,16.47,16.5,52689.0
2016-06-23 14:35:00,16.5,16.5,16.48,16.48,82382.0,16.5,16.5,16.48,16.48,82382.0
2016-06-23 14:40:00,16.48,16.49,16.48,16.48,6515.0,16.48,16.49,16.48,16.48,6515.0
2016-06-23 14:45:00,16.48,16.49,16.48,16.49,15828.0,16.48,16.49,16.48,16.49,15828.0
2016-06-23 14:50:00,16.49,16.5,16.48,16.5,55733.0,16.49,16.5,16.48,16.5,55733.0
2016-06-23 14:55:00,16.5,16.5,16.49,16.49,51661.0,16.5,16.5,16.49,16.49,51661.0
2016-06-23 15:00:00,16.5,16.5,16.48,16.49,28125.0,16.5,16.5,16.48,16.49,28125.0
2016-06-23 15:05:00,16.48,16.49,16.48,16.48,85869.0,16.48,16.49,16.48,16.48,85869.0
2016-06-23 15:10:00,16.48,16.49,16.46,16.47,88665.0,16.48,16.49,16.46,16.47,88665.0
2016-06-23 15:15:00,16.48,16.51,16.47,16.51,91998.0,16.48,16.51,16.47,16.51,91998.0
2016-06-23 15:20:00,16.5,16.52,16.5,16.52,60115.0,16.5,16.52,16.5,16.52,60115.0
2016-06-23 15:25:00,16.52,16.52,16.5,16.51,72752.0,16.52,16.52,16.5,16.51,72752.0
2016-06-23 15:30:00,16.51,16.51,16.5,16.51,77502.0,16.51,16.51,16.5,16.51,77502.0
2016-06-23 15:35:00,16.51,16.52,16.5,16.52,77477.0,16.51,16.52,16.5,16.52,77477.0
2016-06-23 15:40:00,16.51,16.52,16.5,16.5,209060.0,16.51,16.52,16.5,16.5,209060.0
2016-06-23 15:45:00,16.51,16.51,16.5,16.51,195925.0,16.51,16.51,16.5,16.51,195925.0
2016-06-23 15:50:00,16.51,16.51,16.5,16.51,156770.0,16.51,16.51,16.5,16.51,156770.0
2016-06-23 15:55:00,16.51,16.51,16.48,16.49,249838.0,16.51,16.51,16.48,16.49,249838.0
2016-06-24 09:30:00,17.05,17.07,16.98,17.0,1723982.0,17.05,17.07,16.98,17.0,1723982.0
2016-06-24 09:35:00,16.99,17.02,16.94,16.94,737909.0,16.99,17.02,16.94,16.94,737909.0
2016-06-24 09:40:00,16.94,16.99,16.9,16.94,769346.0,16.94,16.99,16.9,16.94,769346.0
2016-06-24 09:45:00,16.94,16.97,16.89,16.9,610980.0,16.94,16.97,16.89,16.9,610980.0
2016-06-24 09:50:00,16.91,16.92,16.88,16.89,269059.0,16.91,16.92,16.88,16.89,269059.0
2016-06-24 09:55:00,16.89,16.89,16.82,16.88,508247.0,16.89,16.89,16.82,16.88,508247.0
2016-06-24 10:00:00,16.88,16.89,16.85,16.86,328218.0,16.88,16.89,16.85,16.86,328218.0
2016-06-24 10:05:00,16.86,16.88,16.8,16.85,723791.0,16.86,16.88,16.8,16.85,723791.0
2016-06-24 10:10:00,16.85,16.86,16.83,16.84,321154.0,16.85,16.86,16.83,16.84,321154.0
2016-06-24 10:15:00,16.84,16.87,16.83,16.86,240810.0,16.84,16.87,16.83,16.86,240810.0
2016-06-24 10:20:00,16.86,16.88,16.84,16.87,370767.0,16.86,16.88,16.84,16.87,370767.0
2016-06-24 10:25:00,16.87,16.87,16.85,16.86,172789.0,16.87,16.87,16.85,16.86,172789.0
2016-06-24 10:30:00,16.87,16.9,16.86,16.89,146129.0,16.87,16.9,16.86,16.89,146129.0
2016-06-24 10:35:00,16.89,16.89,16.86,16.87,103470.0,16.89,16.89,16.86,16.87,103470.0
2016-06-24 10:40:00,16.88,16.9,16.87,16.87,103729.0,16.88,16.9,16.87,16.87,103729.0
2016-06-24 10:45:00,16.88,16.89,16.87,16.88,61991.0,16.88,16.89,16.87,16.88,61991.0
2016-06-24 10:50:00,16.87,16.88,16.86,16.88,196122.0,16.87,16.88,16.86,16.88,196122.0
2016-06-24 10:55:00,16.88,16.91,16.87,16.91,172670.0,16.88,16.91,16.87,16.91,172670.0
2016-06-24 11:00:00,16.91,16.92,16.85,16.87,402091.0,16.91,16.92,16.85,16.87,402091.0
2016-06-24 11:05:00,16.87,16.88,16.84,16.86,287777.0,16.87,16.88,16.84,16.86,287777.0
2016-06-24 11:10:00,16.86,16.87,16.85,16.87,159639.0,16.86,16.87,16.85,16.87,159639.0
2016-06-24 11:15:00,16.86,16.88,16.86,16.87,119644.0,16.86,16.88,16.86,16.87,119644.0
2016-06-24 11:20:00,16.87,16.87,16.85,16.87,153947.0,16.87,16.87,16.85,16.87,153947.0
2016-06-24 11:25:00,16.87,16.88,16.86,16.88,157864.0,16.87,16.88,16.86,16.88,157864.0
2016-06-24 11:30:00,16.88,16.89,16.86,16.89,227328.0,16.88,16.89,16.86,16.89,227328.0
2016-06-24 11:35:00,16.89,16.9,16.87,16.89,131771.0,16.89,16.9,16.87,16.89,131771.0
2016-06-24 11:40:00,16.89,16.89,16.87,16.88,198709.0,16.89,16.89,16.87,16.88,198709.0
2016-06-24 11:45:00,16.88,16.89,16.87,16.89,59835.0,16.88,16.89,16.87,16.89,59835.0
2016-06-24 11:50:00,16.88,16.89,16.87,16.88,138703.0,16.88,16.89,16.87,16.88,138703.0
2016-06-24 11:55:00,16.88,16.88,16.87,16.88,127396.0,16.88,16.88,16.87,16.88,127396.0
2016-06-24 12:00:00,16.88,16.88,16.85,16.86,133718.0,16.88,16.88,16.85,16.86,133718.0
2016-06-24 12:05:00,16.86,16.88,16.85,16.87,74533.0,16.86,16.88,16.85,16.87,74533.0
2016-06-24 12:10:00,16.88,16.88,16.87,16.87,100337.0,16.88,16.88,16.87,16.87,100337.0
2016-06-24 12:15:00,16.87,16.88,16.86,16.88,71352.0,16.87,16.88,16.86,16.88,71352.0
2016-06-24 12:20:00,16.88,16.89,16.87,16.88,162707.0,16.88,16.89,16.87,16.88,162707.0
2016-06-24 12:25:00,16.88,16.88,16.85,16.85,79231.0,16.88,16.88,16.85,16.85,79231.0
2016-06-24 12:30:00,16.86,16.86,16.84,16.85,32455.0,16.86,16.86,16.84,16.85,32455.0
2016-06-24 12:35:00,16.85,16.86,16.83,16.84,115919.0,16.85,16.86,16.83,16.84,115919.0
2016-06-24 12:40:00,16.83,16.86,16.83,16.86,128055.0,16.83,16.86,16.83,16.86,128055.0
2016-06-24 12:45:00,16.86,16.86,16.82,16.82,67576.0,16.86,16.86,16.82,16.82,67576.0
2016-06-24 12:50:00,16.83,16.86,16.82,16.84,95943.0,16.83,16.86,16.82,16.84,95943.0
2016-06-24 12:55:00,16.84,16.87,16.84,16.85,92346.0,16.84,16.87,16.84,16.85,92346.0
2016-06-24 13:00:00,16.85,16.87,16.85,16.87,112582.0,16.85,16.87,16.85,16.87,112582.0
2016-06-24 13:05:00,16.87,16.87,16.85,16.86,168567.0,16.87,16.87,16.85,16.86,168567.0
2016-06-24 13:10:00,16.86,16.88,16.85,16.86,44696.0,16.86,16.88,16.85,16.86,44696.0
2016-06-24 13:15:00,16.85,16.86,16.83,16.84,83956.0,16.85,16.86,16.83,16.84,83956.0
2016-06-24 13:20:00,16.84,16.89,16.83,16.88,182538.0,16.84,16.89,16.83,16.88,182538.0
2016-06-24 13:25:00,16.88,16.91,16.88,16.91,151430.0,16.88,16.91,16.88,16.91,151430.0
2016-06-24 13:30:00,16.91,16.91,16.89,16.9,58182.0,16.91,16.91,16.89,16.9,58182.0
2016-06-24 13:35:00,16.9,16.91,16.89,16.91,59982.0,16.9,16.91,16.89,16.91,59982.0
2016-06-24 13:40:00,16.91,16.91,16.89,16.9,41150.0,16.91,16.91,16.89,16.9,41150.0
2016-06-24 13:45:00,16.9,16.9,16.89,16.9,48197.0,16.9,16.9,16.89,16.9,48197.0
2016-06-24 13:50:00,16.89,16.9,16.89,16.9,39093.0,16.89,16.9,16.89,16.9,39093.0
2016-06-24 13:55:00,16.9,16.91,16.89,16.9,66894.0,16.9,16.91,16.89,16.9,66894.0
2016-06-24 14:00:00,16.9,16.91,16.89,16.9,70796.0,16.9,16.91,16.89,16.9,70796.0
2016-06-24 14:05:00,16.9,16.91,16.88,16.9,123593.0,16.9,16.91,16.88,16.9,123593.0
2016-06-24 14:10:00,16.9,16.91,16.89,16.89,40321.0,16.9,16.91,16.89,16.89,40321.0
2016-06-24 14:15:00,16.89,16.91,16.89,16.9,46898.0,16.89,16.91,16.89,16.9,46898.0
2016-06-24 14:20:00,16.89,16.9,16.89,16.89,40869.0,16.89,16.9,16.89,16.89,40869.0
2016-06-24 14:25:00,16.9,16.9,16.87,16.87,114242.0,16.9,16.9,16.87,16.87,114242.0
2016-06-24 14:30:00,16.88,16.88,16.87,16.87,179600.0,16.88,16.88,16.87,16.87,179600.0
2016-06-24 14:35:00,16.87,16.88,16.84,16.86,112860.0,16.87,16.88,16.84,16.86,112860.0
2016-06-24 14:40:00,16.86,16.88,16.86,16.87,27433.0,16.86,16.88,16.86,16.87,27433.0
2016-06-24 14:45:00,16.88,16.88,16.87,16.88,47139.0,16.88,16.88,16.87,16.88,47139.0
2016-06-24 14:50:00,16.88,16.88,16.87,16.88,33269.0,16.88,16.88,16.87,16.88,33269.0
2016-06-24 14:55:00,16.88,16.88,16.87,16.88,32585.0,16.88,16.88,16.87,16.88,32585.0
2016-06-24 15:00:00,16.88,16.88,16.85,16.85,126791.0,16.88,16.88,16.85,16.85,126791.0
2016-06-24 15:05:00,16.86,16.87,16.85,16.87,77642.0,16.86,16.87,16.85,16.87,77642.0
2016-06-24 15:10:00,16.87,16.87,16.86,16.87,68577.0,16.87,16.87,16.86,16.87,68577.0
2016-06-24 15:15:00,16.87,16.87,16.86,16.87,67906.0,16.87,16.87,16.86,16.87,67906.0
2016-06-24 15:20:00,16.87,16.87,16.86,16.87,64636.0,16.87,16.87,16.86,16.87,64636.0
2016-06-24 15:25:00,16.87,16.87,16.86,16.87,126844.0,16.87,16.87,16.86,16.87,126844.0
2016-06-24 15:30:00,16.87,16.88,16.86,16.88,302298.0,16.87,16.88,16.86,16.88,302298.0
2016-06-24 15:35:00,16.88,16.89,16.87,16.88,490231.0,16.88,16.89,16.87,16.88,490231.0
2016-06-24 15:40:00,16.88,16.9,16.87,16.89,293146.0,16.88,16.9,16.87,16.89,293146.0
2016-06-24 15:45:00,16.89,16.9,16.89,16.89,138888.0,16.89,16.9,16.89,16.89,138888.0
2016-06-24 15:50:00,16.89,16.9,16.88,16.89,355306.0,16.89,16.9,16.88,16.89,355306.0
2016-06-24 15:55:00,16.89,16.89,16.87,16.88,514810.0,16.89,16.89,16.87,16.88,514810.0
2016-06-27 09:30:00,16.91,16.93,16.9,16.91,450706.0,16.91,16.93,16.9,16.91,450706.0
2016-06-27 09:35:00,16.91,16.93,16.91,16.93,239140.0,16.91,16.93,16.91,16.93,239140.0
2016-06-27 09:40:00,16.93,16.93,16.92,16.93,133010.0,16.93,16.93,16.92,16.93,133010.0
2016-06-27 09:45:00,16.93,16.93,16.9,16.91,162331.0,16.93,16.93,16.9,16.91,162331.0
2016-06-27 09:50:00,16.91,16.91,16.88,16.89,190245.0,16.91,16.91,16.88,16.89,190245.0
2016-06-27 09:55:00,16.9,16.9,16.87,16.88,108914.0,16.9,16.9,16.87,16.88,108914.0
2016-06-27 10:00:00,16.89,16.91,16.87,16.9,155849.0,16.89,16.91,16.87,16.9,155849.0
2016-06-27 10:05:00,16.9,16.92,16.89,16.91,179394.0,16.9,16.92,16.89,16.91,179394.0
2016-06-27 10:10:00,16.91,16.92,16.9,16.92,85586.0,16.91,16.92,16.9,16.92,85586.0
2016-06-27 10:15:00,16.91,16.93,16.9,16.9,157971.0,16.91,16.93,16.9,16.9,157971.0
2016-06-27 10:20:00,16.91,16.91,16.89,16.9,198644.0,16.91,16.91,16.89,16.9,198644.0
2016-06-27 10:25:00,16.91,16.92,16.9,16.92,129258.0,16.91,16.92,16.9,16.92,129258.0
2016-06-27 10:30:00,16.92,16.92,16.9,16.91,54481.0,16.92,16.92,16.9,16.91,54481.0
2016-06-27 10:35:00,16.91,16.91,16.9,16.91,70205.0,16.91,16.91,16.9,16.91,70205.0
2016-06-27 10:40:00,16.9,16.91,16.88,16.89,125770.0,16.9,16.91,16.88,16.89,125770.0
2016-06-27 10:45:00,16.9,16.9,16.88,16.89,68385.0,16.9,16.9,16.88,16.89,68385.0
2016-06-27 10:50:00,16.89,16.9,16.87,16.89,166800.0,16.89,16.9,16.87,16.89,166800.0
2016-06-27 10:55:00,16.89,16.9,16.85,16.88,392418.0,16.89,16.9,16.85,16.88,392418.0
2016-06-27 11:00:00,16.87,16.89,16.86,16.88,154750.0,16.87,16.89,16.86,16.88,154750.0
2016-06-27 11:05:00,16.87,16.89,16.86,16.89,130402.0,16.87,16.89,16.86,16.89,130402.0
2016-06-27 11:10:00,16.88,16.89,16.86,16.86,100234.0,16.88,16.89,16.86,16.86,100234.0
2016-06-27 11:15:00,16.86,16.86,16.82,16.83,232854.0,16.86,16.86,16.82,16.83,232854.0
2016-06-27 11:20:00,16.82,16.86,16.82,16.85,40796.0,16.82,16.86,16.82,16.85,40796.0
2016-06-27 11:25:00,16.85,16.87,16.83,16.83,55033.0,16.85,16.87,16.83,16.83,55033.0
2016-06-27 11:30:00,16.84,16.85,16.81,16.82,204623.0,16.84,16.85,16.81,16.82,204623.0
2016-06-27 11:35:00,16.82,16.83,16.81,16.82,132825.0,16.82,16.83,16.81,16.82,132825.0
2016-06-27 11:40:00,16.81,16.83,16.8,16.82,104309.0,16.81,16.83,16.8,16.82,104309.0
2016-06-27 11:45:00,16.82,16.84,16.81,16.81,120513.0,16.82,16.84,16.81,16.81,120513.0
2016-06-27 11:50:00,16.81,16.82,16.78,16.79,117967.0,16.81,16.82,16.78,16.79,117967.0
2016-06-27 11:55:00,16.78,16.81,16.78,16.81,41865.0,16.78,16.81,16.78,16.81,41865.0
2016-06-27 12:00:00,16.8,16.82,16.8,16.82,70076.0,16.8,16.82,16.8,16.82,70076.0
2016-06-27 12:05:00,16.82,16.83,16.8,16.81,62306.0,16.82,16.83,16.8,16.81,62306.0
2016-06-27 12:10:00,16.82,16.83,16.81,16.83,22624.0,16.82,16.83,16.81,16.83,22624.0
2016-06-27 12:15:00,16.82,16.83,16.81,16.82,32350.0,16.82,16.83,16.81,16.82,32350.0
2016-06-27 12:20:00,16.81,16.83,16.81,16.82,27087.0,16.81,16.83,16.81,16.82,27087.0
2016-06-27 12:25:00,16.82,16.83,16.81,16.82,32908.0,16.82,16.83,16.81,16.82,32908.0
2016-06-27 12:30:00,16.82,16.83,16.8,16.82,45172.0,16.82,16.83,16.8,16.82,45172.0
2016-06-27 12:35:00,16.82,16.83,16.82,16.82,50106.0,16.82,16.83,16.82,16.82,50106.0
2016-06-27 12:40:00,16.82,16.85,16.82,16.85,34113.0,16.82,16.85,16.82,16.85,34113.0
2016-06-27 12:45:00,16.84,16.85,16.83,16.84,56173.0,16.84,16.85,16.83,16.84,56173.0
2016-06-27 12:50:00,16.84,16.84,16.82,16.83,54351.0,16.84,16.84,16.82,16.83,54351.0
2016-06-27 12:55:00,16.83,16.85,16.82,16.84,87877.0,16.83,16.85,16.82,16.84,87877.0
2016-06-27 13:00:00,16.84,16.84,16.83,16.83,76895.0,16.84,16.84,16.83,16.83,76895.0
2016-06-27 13:05:00,16.83,16.84,16.83,16.84,58455.0,16.83,16.84,16.83,16.84,58455.0
2016-06-27 13:10:00,16.83,16.84,16.82,16.84,420978.0,16.83,16.84,16.82,16.84,420978.0
2016-06-27 13:15:00,16.84,16.84,16.83,16.83,14318.0,16.84,16.84,16.83,16.83,14318.0
2016-06-27 13:20:00,16.84,16.85,16.82,16.84,99673.0,16.84,16.85,16.82,16.84,99673.0
2016-06-27 13:25:00,16.84,16.85,16.82,16.85,179378.0,16.84,16.85,16.82,16.85,179378.0
2016-06-27 13:30:00,16.85,16.86,16.84,16.85,33607.0,16.85,16.86,16.84,16.85,33607.0
2016-06-27 13:35:00,16.85,16.86,16.85,16.85,36319.0,16.85,16.86,16.85,16.85,36319.0
2016-06-27 13:40:00,16.85,16.87,16.85,16.85,47482.0,16.85,16.87,16.85,16.85,47482.0
2016-06-27 13:45:00,16.86,16.86,16.84,16.85,39613.0,16.86,16.86,16.84,16.85,39613.0
2016-06-27 13:50:00,16.85,16.86,16.84,16.85,21809.0,16.85,16.86,16.84,16.85,21809.0
2016-06-27 13:55:00,16.85,16.86,16.84,16.84,45246.0,16.85,16.86,16.84,16.84,45246.0
2016-06-27 14:00:00,16.85,16.85,16.83,16.84,18786.0,16.85,16.85,16.83,16.84,18786.0
2016-06-27 14:05:00,16.84,16.84,16.82,16.84,40295.0,16.84,16.84,16.82,16.84,40295.0
2016-06-27 14:10:00,16.84,16.86,16.83,16.85,31934.0,16.84,16.86,16.83,16.85,31934.0
2016-06-27 14:15:00,16.84,16.85,16.83,16.83,12448.0,16.84,16.85,16.83,16.83,12448.0
2016-06-27 14:20:00,16.83,16.84,16.83,16.84,25515.0,16.83,16.84,16.83,16.84,25515.0
2016-06-27 14:25:00,16.84,16.85,16.83,16.85,16157.0,16.84,16.85,16.83,16.85,16157.0
2016-06-27 14:30:00,16.85,16.87,16.85,16.87,63809.0,16.85,16.87,16.85,16.87,63809.0
2016-06-27 14:35:00,16.87,16.87,16.84,16.85,76331.0,16.87,16.87,16.84,16.85,76331.0
2016-06-27 14:40:00,16.85,16.86,16.84,16.85,29177.0,16.85,16.86,16.84,16.85,29177.0
2016-06-27 14:45:00,16.86,16.87,16.85,16.86,39534.0,16.86,16.87,16.85,16.86,39534.0
2016-06-27 14:50:00,16.87,16.87,16.85,16.86,31089.0,16.87,16.87,16.85,16.86,31089.0
2016-06-27 14:55:00,16.86,16.87,16.85,16.86,92324.0,16.86,16.87,16.85,16.86,92324.0
2016-06-27 15:00:00,16.86,16.86,16.85,16.85,41304.0,16.86,16.86,16.85,16.85,41304.0
2016-06-27 15:05:00,16.86,16.86,16.85,16.86,46814.0,16.86,16.86,16.85,16.86,46814.0
2016-06-27 15:10:00,16.86,16.86,16.85,16.85,32270.0,16.86,16.86,16.85,16.85,32270.0
2016-06-27 15:15:00,16.85,16.86,16.84,16.86,92666.0,16.85,16.86,16.84,16.86,92666.0
2016-06-27 15:20:00,16.86,16.88,16.85,16.88,199809.0,16.86,16.88,16.85,16.88,199809.0
2016-06-27 15:25:00,16.88,16.89,16.87,16.89,128027.0,16.88,16.89,16.87,16.89,128027.0
2016-06-27 15:30:00,16.89,16.89,16.87,16.88,85899.0,16.89,16.89,16.87,16.88,85899.0
2016-06-27 15:35:00,16.88,16.89,16.87,16.88,110373.0,16.88,16.89,16.87,16.88,110373.0
2016-06-27 15:40:00,16.88,16.88,16.87,16.88,23582.0,16.88,16.88,16.87,16.88,23582.0
2016-06-27 15:45:00,16.88,16.88,16.87,16.88,71952.0,16.88,16.88,16.87,16.88,71952.0
2016-06-27 15:50:00,16.88,16.89,16.87,16.87,140675.0,16.88,16.89,16.87,16.87,140675.0
2016-06-27 15:55:00,16.87,16.88,16.87,16.88,226162.0,16.87,16.88,16.87,16.88,226162.0
2016-06-28 09:30:00,16.9,16.96,16.88,16.95,511316.0,16.9,16.96,16.88,16.95,511316.0
2016-06-28 09:35:00,16.95,16.97,16.92,16.93,191475.0,16.95,16.97,16.92,16.93,191475.0
2016-06-28 09:40:00,16.92,16.94,16.9,16.92,223044.0,16.92,16.94,16.9,16.92,223044.0
2016-06-28 09:45:00,16.91,16.93,16.91,16.91,189877.0,16.91,16.93,16.91,16.91,189877.0
2016-06-28 09:50:00,16.92,16.92,16.88,16.88,191350.0,16.92,16.92,16.88,16.88,191350.0
2016-06-28 09:55:00,16.89,16.89,16.85,16.88,196906.0,16.89,16.89,16.85,16.88,196906.0
2016-06-28 10:00:00,16.87,16.88,16.85,16.87,110470.0,16.87,16.88,16.85,16.87,110470.0
2016-06-28 10:05:00,16.87,16.89,16.87,16.88,73726.0,16.87,16.89,16.87,16.88,73726.0
2016-06-28 10:10:00,16.88,16.89,16.86,16.86,79697.0,16.88,16.89,16.86,16.86,79697.0
2016-06-28 10:15:00,16.85,16.88,16.85,16.87,68389.0,16.85,16.88,16.85,16.87,68389.0
2016-06-28 10:20:00,16.87,16.89,16.86,16.89,121238.0,16.87,16.89,16.86,16.89,121238.0
2016-06-28 10:25:00,16.88,16.9,16.86,16.86,184272.0,16.88,16.9,16.86,16.86,184272.0
2016-06-28 10:30:00,16.87,16.87,16.85,16.86,58159.0,16.87,16.87,16.85,16.86,58159.0
2016-06-28 10:35:00,16.86,16.87,16.85,16.87,125690.0,16.86,16.87,16.85,16.87,125690.0
2016-06-28 10:40:00,16.87,16.88,16.86,16.87,118683.0,16.87,16.88,16.86,16.87,118683.0
2016-06-28 10:45:00,16.87,16.89,16.86,16.88,53703.0,16.87,16.89,16.86,16.88,53703.0
2016-06-28 10:50:00,16.88,16.91,16.88,16.9,108457.0,16.88,16.91,16.88,16.9,108457.0
2016-06-28 10:55:00,16.9,16.9,16.88,16.88,55990.0,16.9,16.9,16.88,16.88,55990.0
2016-06-28 11:00:00,16.88,16.9,16.88,16.9,31150.0,16.88,16.9,16.88,16.9,31150.0
2016-06-28 11:05:00,16.9,16.92,16.9,16.91,173168.0,16.9,16.92,16.9,16.91,173168.0
2016-06-28 11:10:00,16.91,16.91,16.88,16.9,109374.0,16.91,16.91,16.88,16.9,109374.0
2016-06-28 11:15:00,16.89,16.92,16.89,16.91,105395.0,16.89,16.92,16.89,16.91,105395.0
2016-06-28 11:20:00,16.91,16.92,16.9,16.92,24172.0,16.91,16.92,16.9,16.92,24172.0
2016-06-28 11:25:00,16.92,16.92,16.91,16.91,151940.0,16.92,16.92,16.91,16.91,151940.0
2016-06-28 11:30:00,16.92,16.94,16.91,16.93,131065.0,16.92,16.94,16.91,16.93,131065.0
2016-06-28 11:35:00,16.93,16.94,16.92,16.93,122656.0,16.93,16.94,16.92,16.93,122656.0
2016-06-28 11:40:00,16.92,16.94,16.92,16.94,44635.0,16.92,16.94,16.92,16.94,44635.0
2016-06-28 11:45:00,16.94,16.94,16.92,16.93,57155.0,16.94,16.94,16.92,16.93,57155.0
2016-06-28 11:50:00,16.93,16.94,16.91,16.92,198849.0,16.93,16.94,16.91,16.92,198849.0
2016-06-28 11:55:00,16.92,16.92,16.91,16.91,19486.0,16.92,16.92,16.91,16.91,19486.0
2016-06-28 12:00:00,16.92,16.92,16.91,16.91,29978.0,16.92,16.92,16.91,16.91,29978.0
2016-06-28 12:05:00,16.91,16.92,16.91,16.92,26388.0,16.91,16.92,16.91,16.92,26388.0
2016-06-28 12:10:00,16.92,16.92,16.9,16.92,79122.0,16.92,16.92,16.9,16.92,79122.0
2016-06-28 12:15:00,16.91,16.92,16.9,16.91,65848.0,16.91,16.92,16.9,16.91,65848.0
2016-06-28 12:20:00,16.91,16.92,16.9,16.92,31990.0,16.91,16.92,16.9,16.92,31990.0
2016-06-28 12:25:00,16.91,16.93,16.91,16.92,35939.0,16.91,16.93,16.91,16.92,35939.0
2016-06-28 12:30:00,16.93,16.93,16.91,16.92,69557.0,16.93,16.93,16.91,16.92,69557.0
2016-06-28 12:35:00,16.92,16.93,16.92,16.93,62427.0,16.92,16.93,16.92,16.93,62427.0
2016-06-28 12:40:00,16.93,16.94,16.92,16.93,23739.0,16.93,16.94,16.92,16.93,23739.0
2016-06-28 12:45:00,16.93,16.94,16.92,16.92,31887.0,16.93,16.94,16.92,16.92,31887.0
2016-06-28 12:50:00,16.93,16.93,16.92,16.93,19683.0,16.93,16.93,16.92,16.93,19683.0
2016-06-28 12:55:00,16.93,16.94,16.92,16.94,37789.0,16.93,16.94,16.92,16.94,37789.0
2016-06-28 13:00:00,16.94,16.94,16.92,16.93,62627.0,16.94,16.94,16.92,16.93,62627.0
2016-06-28 13:05:00,16.93,16.93,16.91,16.91,23442.0,16.93,16.93,16.91,16.91,23442.0
2016-06-28 13:10:00,16.92,16.93,16.91,16.92,63124.0,16.92,16.93,16.91,16.92,63124.0
2016-06-28 13:15:00,16.92,16.94,16.92,16.93,42952.0,16.92,16.94,16.92,16.93,42952.0
2016-06-28 13:20:00,16.94,16.94,16.91,16.93,100133.0,16.94,16.94,16.91,16.93,100133.0
2016-06-28 13:25:00,16.92,16.93,16.91,16.91,37390.0,16.92,16.93,16.91,16.91,37390.0
2016-06-28 13:30:00,16.91,16.92,16.91,16.92,39591.0,16.91,16.92,16.91,16.92,39591.0
2016-06-28 13:35:00,16.92,16.93,16.91,16.92,44791.0,16.92,16.93,16.91,16.92,44791.0
2016-06-28 13:40:00,16.92,16.93,16.92,16.93,18478.0,16.92,16.93,16.92,16.93,18478.0
2016-06-28 13:45:00,16.92,16.93,16.91,16.92,43898.0,16.92,16.93,16.91,16.92,43898.0
2016-06-28 13:50:00,16.92,16.93,16.91,16.91,29898.0,16.92,16.93,16.91,16.91,29898.0
2016-06-28 13:55:00,16.91,16.92,16.91,16.91,22232.0,16.91,16.92,16.91,16.91,22232.0
2016-06-28 14:00:00,16.91,16.92,16.91,16.92,14761.0,16.91,16.92,16.91,16.92,14761.0
2016-06-28 14:05:00,16.92,16.93,16.91,16.92,53323.0,16.92,16.93,16.91,16.92,53323.0
2016-06-28 14:10:00,16.92,16.93,16.91,16.92,25255.0,16.92,16.93,16.91,16.92,25255.0
2016-06-28 14:15:00,16.93,16.93,16.92,16.93,15107.0,16.93,16.93,16.92,16.93,15107.0
2016-06-28 14:20:00,16.92,16.93,16.92,16.93,15368.0,16.92,16.93,16.92,16.93,15368.0
2016-06-28 14:25:00,16.93,16.93,16.92,16.92,37532.0,16.93,16.93,16.92,16.92,37532.0
2016-06-28 14:30:00,16.93,16.93,16.92,16.93,30503.0,16.93,16.93,16.92,16.93,30503.0
2016-06-28 14:35:00,16.93,16.94,16.92,16.93,28265.0,16.93,16.94,16.92,16.93,28265.0
2016-06-28 14:40:00,16.92,16.93,16.92,16.93,17790.0,16.92,16.93,16.92,16.93,17790.0
2016-06-28 14:45:00,16.92,16.93,16.91,16.91,19835.0,16.92,16.93,16.91,16.91,19835.0
2016-06-28 14:50:00,16.9,16.9,16.89,16.89,54306.0,16.9,16.9,16.89,16.89,54306.0
2016-06-28 14:55:00,16.9,16.92,16.89,16.92,82547.0,16.9,16.92,16.89,16.92,82547.0
2016-06-28 15:00:00,16.91,16.92,16.89,16.91,47788.0,16.91,16.92,16.89,16.91,47788.0
2016-06-28 15:05:00,16.91,16.92,16.89,16.9,127521.0,16.91,16.92,16.89,16.9,127521.0
2016-06-28 15:10:00,16.9,16.91,16.89,16.9,30944.0,16.9,16.91,16.89,16.9,30944.0
2016-06-28 15:15:00,16.89,16.91,16.89,16.91,157668.0,16.89,16.91,16.89,16.91,157668.0
2016-06-28 15:20:00,16.91,16.91,16.9,16.91,31566.0,16.91,16.91,16.9,16.91,31566.0
2016-06-28 15:25:00,16.91,16.93,16.91,16.93,81774.0,16.91,16.93,16.91,16.93,81774.0
2016-06-28 15:30:00,16.93,16.93,16.92,16.93,20379.0,16.93,16.93,16.92,16.93,20379.0
2016-06-28 15:35:00,16.93,16.93,16.91,16.91,90581.0,16.93,16.93,16.91,16.91,90581.0
2016-06-28 15:40:00,16.91,16.92,16.91,16.92,62120.0,16.91,16.92,16.91,16.92,62120.0
2016-06-28 15:45:00,16.91,16.92,16.9,16.91,85853.0,16.91,16.92,16.9,16.91,85853.0
2016-06-28 15:50:00,16.91,16.92,16.9,16.91,188376.0,16.91,16.92,16.9,16.91,188376.0
2016-06-28 15:55:00,16.91,16.91,16.9,16.9,271756.0,16.91,16.91,16.9,16.9,271756.0
2016-06-29 09:30:00,17.34,17.37,17.32,17.32,648169.0,17.34,17.37,17.32,17.32,648169.0
2016-06-29 09:35:00,17.32,17.35,17.29,17.34,523474.0,17.32,17.35,17.29,17.34,523474.0
2016-06-29 09:40:00,17.34,17.37,17.32,17.36,398646.0,17.34,17.37,17.32,17.36,398646.0
2016-06-29 09:45:00,17.36,17.4,17.36,17.38,325449.0,17.36,17.4,17.36,17.38,325449.0
2016-06-29 09:50:00,17.38,17.42,17.38,17.4,407623.0,17.38,17.42,17.38,17.4,407623.0
2016-06-29 09:55:00,17.41,17.44,17.39,17.44,359298.0,17.41,17.44,17.39,17.44,359298.0
2016-06-29 10:00:00,17.44,17.46,17.42,17.42,309614.0,17.44,17.46,17.42,17.42,309614.0
2016-06-29 10:05:00,17.43,17.45,17.41,17.42,355843.0,17.43,17.45,17.41,17.42,355843.0
2016-06-29 10:10:00,17.42,17.42,17.4,17.42,155637.0,17.42,17.42,17.4,17.42,155637.0
2016-06-29 10:15:00,17.42,17.43,17.39,17.4,219499.0,17.42,17.43,17.39,17.4,219499.0
2016-06-29 10:20:00,17.4,17.41,17.38,17.38,135129.0,17.4,17.41,17.38,17.38,135129.0
2016-06-29 10:25:00,17.39,17.4,17.38,17.39,209875.0,17.39,17.4,17.38,17.39,209875.0
2016-06-29 10:30:00,17.4,17.43,17.4,17.42,161027.0,17.4,17.43,17.4,17.42,161027.0
2016-06-29 10:35:00,17.41,17.48,17.4,17.47,417189.0,17.41,17.48,17.4,17.47,417189.0
2016-06-29 10:40:00,17.48,17.52,17.48,17.49,417457.0,17.48,17.52,17.48,17.49,417457.0
2016-06-29 10:45:00,17.5,17.51,17.47,17.48,173425.0,17.5,17.51,17.47,17.48,173425.0
2016-06-29 10:50:00,17.48,17.49,17.46,17.48,154747.0,17.48,17.49,17.46,17.48,154747.0
2016-06-29 10:55:00,17.47,17.49,17.47,17.48,283591.0,17.47,17.49,17.47,17.48,283591.0
2016-06-29 11:00:00,17.49,17.49,17.45,17.47,216325.0,17.49,17.49,17.45,17.47,216325.0
2016-06-29 11:05:00,17.47,17.47,17.4,17.4,136465.0,17.47,17.47,17.4,17.4,136465.0
2016-06-29 11:10:00,17.4,17.43,17.38,17.43,301388.0,17.4,17.43,17.38,17.43,301388.0
2016-06-29 11:15:00,17.42,17.45,17.42,17.44,199328.0,17.42,17.45,17.42,17.44,199328.0
2016-06-29 11:20:00,17.43,17.44,17.42,17.43,97410.0,17.43,17.44,17.42,17.43,97410.0
2016-06-29 11:25:00,17.42,17.45,17.42,17.45,114244.0,17.42,17.45,17.42,17.45,114244.0
2016-06-29 11:30:00,17.45,17.45,17.42,17.42,98364.0,17.45,17.45,17.42,17.42,98364.0
2016-06-29 11:35:00,17.43,17.45,17.42,17.44,52747.0,17.43,17.45,17.42,17.44,52747.0
2016-06-29 11:40:00,17.44,17.46,17.43,17.46,84903.0,17.44,17.46,17.43,17.46,84903.0
2016-06-29 11:45:00,17.46,17.46,17.45,17.46,77183.0,17.46,17.46,17.45,17.46,77183.0
2016-06-29 11:50:00,17.45,17.47,17.45,17.46,185539.0,17.45,17.47,17.45,17.46,185539.0
2016-06-29 11:55:00,17.46,17.48,17.46,17.48,97783.0,17.46,17.48,17.46,17.48,97783.0
2016-06-29 12:00:00,17.48,17.48,17.46,17.46,49886.0,17.48,17.48,17.46,17.46,49886.0
2016-06-29 12:05:00,17.46,17.47,17.44,17.44,115011.0,17.46,17.47,17.44,17.44,115011.0
2016-06-29 12:10:00,17.45,17.46,17.44,17.45,68386.0,17.45,17.46,17.44,17.45,68386.0
2016-06-29 12:15:00,17.45,17.45,17.38,17.39,153921.0,17.45,17.45,17.38,17.39,153921.0
2016-06-29 12:20:00,17.39,17.41,17.38,17.4,51786.0,17.39,17.41,17.38,17.4,51786.0
2016-06-29 12:25:00,17.39,17.4,17.37,17.37,123630.0,17.39,17.4,17.37,17.37,123630.0
2016-06-29 12:30:00,17.38,17.39,17.37,17.39,144520.0,17.38,17.39,17.37,17.39,144520.0
2016-06-29 12:35:00,17.38,17.39,17.38,17.38,50189.0,17.38,17.39,17.38,17.38,50189.0
2016-06-29 12:40:00,17.38,17.39,17.37,17.39,44311.0,17.38,17.39,17.37,17.39,44311.0
2016-06-29 12:45:00,17.38,17.39,17.38,17.39,15119.0,17.38,17.39,17.38,17.39,15119.0
2016-06-29 12:50:00,17.38,17.41,17.38,17.4,180227.0,17.38,17.41,17.38,17.4,180227.0
2016-06-29 12:55:00,17.4,17.41,17.39,17.41,85762.0,17.4,17.41,17.39,17.41,85762.0
2016-06-29 13:00:00,17.4,17.41,17.4,17.41,33081.0,17.4,17.41,17.4,17.41,33081.0
2016-06-29 13:05:00,17.41,17.41,17.4,17.41,84299.0,17.41,17.41,17.4,17.41,84299.0
2016-06-29 13:10:00,17.41,17.41,17.4,17.4,52948.0,17.41,17.41,17.4,17.4,52948.0
2016-06-29 13:15:00,17.41,17.41,17.39,17.41,76097.0,17.41,17.41,17.39,17.41,76097.0
2016-06-29 13:20:00,17.4,17.43,17.4,17.41,206203.0,17.4,17.43,17.4,17.41,206203.0
2016-06-29 13:25:00,17.41,17.42,17.4,17.41,80605.0,17.41,17.42,17.4,17.41,80605.0
2016-06-29 13:30:00,17.4,17.41,17.39,17.39,212290.0,17.4,17.41,17.39,17.39,212290.0
2016-06-29 13:35:00,17.39,17.4,17.39,17.4,28662.0,17.39,17.4,17.39,17.4,28662.0
2016-06-29 13:40:00,17.39,17.42,17.39,17.42,46050.0,17.39,17.42,17.39,17.42,46050.0
2016-06-29 13:45:00,17.41,17.42,17.41,17.41,29013.0,17.41,17.42,17.41,17.41,29013.0
2016-06-29 13:50:00,17.42,17.45,17.41,17.45,103602.0,17.42,17.45,17.41,17.45,103602.0
2016-06-29 13:55:00,17.45,17.46,17.43,17.45,150865.0,17.45,17.46,17.43,17.45,150865.0
2016-06-29 14:00:00,17.45,17.45,17.43,17.43,70787.0,17.45,17.45,17.43,17.43,70787.0
2016-06-29 14:05:00,17.43,17.44,17.42,17.42,57215.0,17.43,17.44,17.42,17.42,57215.0
2016-06-29 14:10:00,17.42,17.43,17.42,17.42,28287.0,17.42,17.43,17.42,17.42,28287.0
2016-06-29 14:15:00,17.43,17.44,17.42,17.43,120765.0,17.43,17.44,17.42,17.43,120765.0
2016-06-29 14:20:00,17.43,17.44,17.42,17.43,24857.0,17.43,17.44,17.42,17.43,24857.0
2016-06-29 14:25:00,17.43,17.44,17.42,17.43,32468.0,17.43,17.44,17.42,17.43,32468.0
2016-06-29 14:30:00,17.44,17.44,17.43,17.44,44111.0,17.44,17.44,17.43,17.44,44111.0
2016-06-29 14:35:00,17.44,17.46,17.43,17.46,105713.0,17.44,17.46,17.43,17.46,105713.0
2016-06-29 14:40:00,17.45,17.47,17.44,17.44,197215.0,17.45,17.47,17.44,17.44,197215.0
2016-06-29 14:45:00,17.45,17.45,17.44,17.45,11738.0,17.45,17.45,17.44,17.45,11738.0
2016-06-29 14:50:00,17.44,17.44,17.43,17.43,29091.0,17.44,17.44,17.43,17.43,29091.0
2016-06-29 14:55:00,17.44,17.44,17.41,17.41,146507.0,17.44,17.44,17.41,17.41,146507.0
2016-06-29 15:00:00,17.42,17.42,17.4,17.41,54112.0,17.42,17.42,17.4,17.41,54112.0
2016-06-29 15:05:00,17.41,17.42,17.4,17.41,72977.0,17.41,17.42,17.4,17.41,72977.0
2016-06-29 15:10:00,17.4,17.41,17.4,17.41,31825.0,17.4,17.41,17.4,17.41,31825.0
2016-06-29 15:15:00,17.41,17.42,17.4,17.4,56109.0,17.41,17.42,17.4,17.4,56109.0
2016-06-29 15:20:00,17.41,17.42,17.39,17.42,78122.0,17.41,17.42,17.39,17.42,78122.0
2016-06-29 15:25:00,17.42,17.43,17.41,17.42,111518.0,17.42,17.43,17.41,17.42,111518.0
2016-06-29 15:30:00,17.41,17.42,17.4,17.4,100129.0,17.41,17.42,17.4,17.4,100129.0
2016-06-29 15:35:00,17.41,17.41,17.39,17.39,540042.0,17.41,17.41,17.39,17.39,540042.0
2016-06-29 15:40:00,17.39,17.4,17.39,17.4,97127.0,17.39,17.4,17.39,17.4,97127.0
2016-06-29 15:45:00,17.4,17.4,17.38,17.39,144521.0,17.4,17.4,17.38,17.39,144521.0
2016-06-29 15:50:00,17.39,17.4,17.36,17.39,334458.0,17.39,17.4,17.36,17.39,334458.0
2016-06-29 15:55:00,17.39,17.4,17.35,17.36,688980.0,17.39,17.4,17.35,17.36,688980.0
2016-06-30 09:30:00,17.53,17.61,17.51,17.56,676854.0,17.53,17.61,17.51,17.56,676854.0
2016-06-30 09:35:00,17.57,17.6,17.56,17.59,255695.0,17.57,17.6,17.56,17.59,255695.0
2016-06-30 09:40:00,17.58,17.58,17.54,17.56,295850.0,17.58,17.58,17.54,17.56,295850.0
2016-06-30 09:45:00,17.55,17.56,17.51,17.53,432627.0,17.55,17.56,17.51,17.53,432627.0
2016-06-30 09:50:00,17.53,17.57,17.52,17.56,132630.0,17.53,17.57,17.52,17.56,132630.0
2016-06-30 09:55:00,17.55,17.56,17.52,17.56,107431.0,17.55,17.56,17.52,17.56,107431.0
2016-06-30 10:00:00,17.56,17.57,17.55,17.56,185221.0,17.56,17.57,17.55,17.56,185221.0
2016-06-30 10:05:00,17.56,17.56,17.51,17.52,235414.0,17.56,17.56,17.51,17.52,235414.0
2016-06-30 10:10:00,17.52,17.52,17.48,17.48,213893.0,17.52,17.52,17.48,17.48,213893.0
2016-06-30 10:15:00,17.48,17.5,17.46,17.48,300415.0,17.48,17.5,17.46,17.48,300415.0
2016-06-30 10:20:00,17.49,17.51,17.47,17.48,254493.0,17.49,17.51,17.47,17.48,254493.0
2016-06-30 10:25:00,17.49,17.52,17.49,17.5,102106.0,17.49,17.52,17.49,17.5,102106.0
2016-06-30 10:30:00,17.5,17.51,17.48,17.5,310646.0,17.5,17.51,17.48,17.5,310646.0
2016-06-30 10:35:00,17.51,17.53,17.5,17.52,71732.0,17.51,17.53,17.5,17.52,71732.0
2016-06-30 10:40:00,17.52,17.53,17.49,17.51,98823.0,17.52,17.53,17.49,17.51,98823.0
2016-06-30 10:45:00,17.5,17.52,17.49,17.51,86327.0,17.5,17.52,17.49,17.51,86327.0
2016-06-30 10:50:00,17.51,17.52,17.5,17.52,59322.0,17.51,17.52,17.5,17.52,59322.0
2016-06-30 10:55:00,17.52,17.56,17.51,17.55,213928.0,17.52,17.56,17.51,17.55,213928.0
2016-06-30 11:00:00,17.55,17.57,17.54,17.55,123694.0,17.55,17.57,17.54,17.55,123694.0
2016-06-30 11:05:00,17.54,17.59,17.54,17.58,105839.0,17.54,17.59,17.54,17.58,105839.0
2016-06-30 11:10:00,17.58,17.59,17.56,17.57,138429.0,17.58,17.59,17.56,17.57,138429.0
2016-06-30 11:15:00,17.57,17.61,17.56,17.59,158402.0,17.57,17.61,17.56,17.59,158402.0
2016-06-30 11:20:00,17.6,17.6,17.58,17.58,93274.0,17.6,17.6,17.58,17.58,93274.0
2016-06-30 11:25:00,17.59,17.6,17.57,17.6,114806.0,17.59,17.6,17.57,17.6,114806.0
2016-06-30 11:30:00,17.59,17.61,17.59,17.6,125044.0,17.59,17.61,17.59,17.6,125044.0
2016-06-30 11:35:00,17.6,17.6,17.57,17.57,110496.0,17.6,17.6,17.57,17.57,110496.0
2016-06-30 11:40:00,17.58,17.58,17.54,17.57,223023.0,17.58,17.58,17.54,17.57,223023.0
2016-06-30 11:45:00,17.56,17.57,17.56,17.57,33178.0,17.56,17.57,17.56,17.57,33178.0
2016-06-30 11:50:00,17.56,17.58,17.56,17.58,63394.0,17.56,17.58,17.56,17.58,63394.0
2016-06-30 11:55:00,17.58,17.58,17.55,17.55,55048.0,17.58,17.58,17.55,17.55,55048.0
2016-06-30 12:00:00,17.56,17.6,17.55,17.58,122401.0,17.56,17.6,17.55,17.58,122401.0
2016-06-30 12:05:00,17.58,17.58,17.54,17.56,434988.0,17.58,17.58,17.54,17.56,434988.0
2016-06-30 12:10:00,17.56,17.58,17.55,17.57,109919.0,17.56,17.58,17.55,17.57,109919.0
2016-06-30 12:15:00,17.58,17.58,17.56,17.58,49681.0,17.58,17.58,17.56,17.58,49681.0
2016-06-30 12:20:00,17.59,17.59,17.56,17.56,78482.0,17.59,17.59,17.56,17.56,78482.0
2016-06-30 12:25:00,17.57,17.58,17.53,17.53,297229.0,17.57,17.58,17.53,17.53,297229.0
2016-06-30 12:30:00,17.54,17.56,17.54,17.55,111558.0,17.54,17.56,17.54,17.55,111558.0
2016-06-30 12:35:00,17.55,17.58,17.54,17.56,187974.0,17.55,17.58,17.54,17.56,187974.0
2016-06-30 12:40:00,17.56,17.56,17.53,17.55,140394.0,17.56,17.56,17.53,17.55,140394.0
2016-06-30 12:45:00,17.55,17.59,17.55,17.59,106870.0,17.55,17.59,17.55,17.59,106870.0
2016-06-30 12:50:00,17.58,17.6,17.56,17.57,152636.0,17.58,17.6,17.56,17.57,152636.0
2016-06-30 12:55:00,17.58,17.58,17.56,17.56,52967.0,17.58,17.58,17.56,17.56,52967.0
2016-06-30 13:00:00,17.56,17.6,17.56,17.6,64809.0,17.56,17.6,17.56,17.6,64809.0
2016-06-30 13:05:00,17.59,17.59,17.57,17.58,29015.0,17.59,17.59,17.57,17.58,29015.0
2016-06-30 13:10:00,17.58,17.58,17.57,17.58,12102.0,17.58,17.58,17.57,17.58,12102.0
2016-06-30 13:15:00,17.57,17.59,17.57,17.58,59416.0,17.57,17.59,17.57,17.58,59416.0
2016-06-30 13:20:00,17.59,17.64,17.58,17.61,215785.0,17.59,17.64,17.58,17.61,215785.0
2016-06-30 13:25:00,17.6,17.64,17.6,17.62,347895.0,17.6,17.64,17.6,17.62,347895.0
2016-06-30 13:30:00,17.62,17.63,17.62,17.63,89584.0,17.62,17.63,17.62,17.63,89584.0
2016-06-30 13:35:00,17.63,17.65,17.62,17.64,53822.0,17.63,17.65,17.62,17.64,53822.0
2016-06-30 13:40:00,17.64,17.65,17.62,17.63,135750.0,17.64,17.65,17.62,17.63,135750.0
2016-06-30 13:45:00,17.63,17.65,17.63,17.65,93589.0,17.63,17.65,17.63,17.65,93589.0
2016-06-30 13:50:00,17.65,17.67,17.64,17.66,432365.0,17.65,17.67,17.64,17.66,432365.0
2016-06-30 13:55:00,17.66,17.73,17.66,17.72,299720.0,17.66,17.73,17.66,17.72,299720.0
2016-06-30 14:00:00,17.73,17.74,17.71,17.73,170904.0,17.73,17.74,17.71,17.73,170904.0
2016-06-30 14:05:00,17.73,17.74,17.7,17.72,338529.0,17.73,17.74,17.7,17.72,338529.0
2016-06-30 14:10:00,17.71,17.73,17.71,17.73,50462.0,17.71,17.73,17.71,17.73,50462.0
2016-06-30 14:15:00,17.73,17.76,17.73,17.75,123487.0,17.73,17.76,17.73,17.75,123487.0
2016-06-30 14:20:00,17.76,17.77,17.75,17.76,254421.0,17.76,17.77,17.75,17.76,254421.0
2016-06-30 14:25:00,17.76,17.76,17.75,17.76,113143.0,17.76,17.76,17.75,17.76,113143.0
2016-06-30 14:30:00,17.75,17.77,17.75,17.76,95602.0,17.75,17.77,17.75,17.76,95602.0
2016-06-30 14:35:00,17.76,17.78,17.75,17.78,301405.0,17.76,17.78,17.75,17.78,301405.0
2016-06-30 14:40:00,17.78,17.79,17.76,17.77,310855.0,17.78,17.79,17.76,17.77,310855.0
2016-06-30 14:45:00,17.77,17.77,17.76,17.76,52866.0,17.77,17.77,17.76,17.76,52866.0
2016-06-30 14:50:00,17.77,17.79,17.76,17.76,169038.0,17.77,17.79,17.76,17.76,169038.0
2016-06-30 14:55:00,17.76,17.79,17.76,17.78,71429.0,17.76,17.79,17.76,17.78,71429.0
2016-06-30 15:00:00,17.79,17.8,17.78,17.8,158666.0,17.79,17.8,17.78,17.8,158666.0
2016-06-30 15:05:00,17.79,17.8,17.78,17.79,225135.0,17.79,17.8,17.78,17.79,225135.0
2016-06-30 15:10:00,17.79,17.86,17.79,17.85,343906.0,17.79,17.86,17.79,17.85,343906.0
2016-06-30 15:15:00,17.86,17.87,17.84,17.86,312332.0,17.86,17.87,17.84,17.86,312332.0
2016-06-30 15:20:00,17.87,17.87,17.84,17.85,155206.0,17.87,17.87,17.84,17.85,155206.0
2016-06-30 15:25:00,17.85,17.87,17.84,17.86,187117.0,17.85,17.87,17.84,17.86,187117.0
2016-06-30 15:30:00,17.86,17.9,17.85,17.89,2673881.0,17.86,17.9,17.85,17.89,2673881.0
2016-06-30 15:35:00,17.89,17.89,17.86,17.86,547459.0,17.89,17.89,17.86,17.86,547459.0
2016-06-30 15:40:00,17.86,17.87,17.82,17.84,319877.0,17.86,17.87,17.82,17.84,319877.0
2016-06-30 15:45:00,17.84,17.86,17.83,17.85,344352.0,17.84,17.86,17.83,17.85,344352.0
2016-06-30 15:50:00,17.85,17.86,17.83,17.86,530477.0,17.85,17.86,17.83,17.86,530477.0
2016-06-30 15:55:00,17.86,17.87,17.85,17.87,547132.0,17.86,17.87,17.85,17.87,547132.0
2016-07-01 09:30:00,18.28,18.34,18.28,18.34,2966265.0,18.28,18.34,18.28,18.34,2966265.0
2016-07-01 09:35:00,18.35,18.38,18.32,18.38,608208.0,18.35,18.38,18.32,18.38,608208.0
2016-07-01 09:40:00,18.38,18.44,18.36,18.44,1076701.0,18.38,18.44,18.36,18.44,1076701.0
2016-07-01 09:45:00,18.43,18.44,18.4,18.42,601874.0,18.43,18.44,18.4,18.42,601874.0
2016-07-01 09:50:00,18.42,18.44,18.39,18.42,497542.0,18.42,18.44,18.39,18.42,497542.0
2016-07-01 09:55:00,18.41,18.49,18.4,18.48,1214414.0,18.41,18.49,18.4,18.48,1214414.0
2016-07-01 10:00:00,18.47,18.48,18.41,18.41,779021.0,18.47,18.48,18.41,18.41,779021.0
2016-07-01 10:05:00,18.42,18.44,18.4,18.43,405386.0,18.42,18.44,18.4,18.43,405386.0
2016-07-01 10:10:00,18.43,18.43,18.4,18.41,79099.0,18.43,18.43,18.4,18.41,79099.0
2016-07-01 10:15:00,18.4,18.41,18.32,18.35,360509.0,18.4,18.41,18.32,18.35,360509.0
2016-07-01 10:20:00,18.36,18.38,18.35,18.37,329618.0,18.36,18.38,18.35,18.37,329618.0
2016-07-01 10:25:00,18.37,18.39,18.35,18.39,515864.0,18.37,18.39,18.35,18.39,515864.0
2016-07-01 10:30:00,18.39,18.43,18.38,18.42,367757.0,18.39,18.43,18.38,18.42,367757.0
2016-07-01 10:35:00,18.42,18.43,18.4,18.42,240995.0,18.42,18.43,18.4,18.42,240995.0
2016-07-01 10:40:00,18.42,18.42,18.4,18.41,166306.0,18.42,18.42,18.4,18.41,166306.0
2016-07-01 10:45:00,18.41,18.44,18.41,18.44,249537.0,18.41,18.44,18.41,18.44,249537.0
2016-07-01 10:50:00,18.43,18.45,18.43,18.45,229271.0,18.43,18.45,18.43,18.45,229271.0
2016-07-01 10:55:00,18.45,18.46,18.43,18.45,251739.0,18.45,18.46,18.43,18.45,251739.0
2016-07-01 11:00:00,18.44,18.45,18.43,18.44,175800.0,18.44,18.45,18.43,18.44,175800.0
2016-07-01 11:05:00,18.44,18.44,18.4,18.42,314453.0,18.44,18.44,18.4,18.42,314453.0
2016-07-01 11:10:00,18.42,18.43,18.4,18.41,262442.0,18.42,18.43,18.4,18.41,262442.0
2016-07-01 11:15:00,18.41,18.42,18.4,18.4,321465.0,18.41,18.42,18.4,18.4,321465.0
2016-07-01 11:20:00,18.4,18.43,18.4,18.43,337862.0,18.4,18.43,18.4,18.43,337862.0
2016-07-01 11:25:00,18.43,18.51,18.42,18.5,611658.0,18.43,18.51,18.42,18.5,611658.0
2016-07-01 11:30:00,18.5,18.58,18.5,18.56,475593.0,18.5,18.58,18.5,18.56,475593.0
2016-07-01 11:35:00,18.55,18.57,18.49,18.49,340684.0,18.55,18.57,18.49,18.49,340684.0
2016-07-01 11:40:00,18.5,18.54,18.49,18.52,189911.0,18.5,18.54,18.49,18.52,189911.0
2016-07-01 11:45:00,18.52,18.55,18.5,18.52,174244.0,18.52,18.55,18.5,18.52,174244.0
2016-07-01 11:50:00,18.51,18.55,18.51,18.52,132437.0,18.51,18.55,18.51,18.52,132437.0
2016-07-01 11:55:00,18.52,18.52,18.5,18.51,143819.0,18.52,18.52,18.5,18.51,143819.0
2016-07-01 12:00:00,18.51,18.53,18.5,18.51,98873.0,18.51,18.53,18.5,18.51,98873.0
2016-07-01 12:05:00,18.52,18.52,18.5,18.51,73200.0,18.52,18.52,18.5,18.51,73200.0
2016-07-01 12:10:00,18.51,18.53,18.5,18.53,298947.0,18.51,18.53,18.5,18.53,298947.0
2016-07-01 12:15:00,18.52,18.58,18.52,18.54,329736.0,18.52,18.58,18.52,18.54,329736.0
2016-07-01 12:20:00,18.54,18.54,18.5,18.51,110065.0,18.54,18.54,18.5,18.51,110065.0
2016-07-01 12:25:00,18.52,18.52,18.49,18.51,95938.0,18.52,18.52,18.49,18.51,95938.0
2016-07-01 12:30:00,18.51,18.52,18.48,18.5,108878.0,18.51,18.52,18.48,18.5,108878.0
2016-07-01 12:35:00,18.5,18.51,18.49,18.5,73152.0,18.5,18.51,18.49,18.5,73152.0
2016-07-01 12:40:00,18.5,18.51,18.49,18.5,120180.0,18.5,18.51,18.49,18.5,120180.0
2016-07-01 12:45:00,18.5,18.51,18.49,18.49,132138.0,18.5,18.51,18.49,18.49,132138.0
2016-07-01 12:50:00,18.5,18.5,18.48,18.49,86818.0,18.5,18.5,18.48,18.49,86818.0
2016-07-01 12:55:00,18.48,18.49,18.48,18.48,30564.0,18.48,18.49,18.48,18.48,30564.0
2016-07-01 13:00:00,18.49,18.52,18.48,18.51,78617.0,18.49,18.52,18.48,18.51,78617.0
2016-07-01 13:05:00,18.52,18.53,18.51,18.53,458441.0,18.52,18.53,18.51,18.53,458441.0
2016-07-01 13:10:00,18.53,18.54,18.52,18.54,212595.0,18.53,18.54,18.52,18.54,212595.0
2016-07-01 13:15:00,18.54,18.55,18.53,18.54,236384.0,18.54,18.55,18.53,18.54,236384.0
2016-07-01 13:20:00,18.55,18.56,18.53,18.54,533974.0,18.55,18.56,18.53,18.54,533974.0
2016-07-01 13:25:00,18.54,18.56,18.53,18.55,79212.0,18.54,18.56,18.53,18.55,79212.0
2016-07-01 13:30:00,18.55,18.56,18.54,18.55,35238.0,18.55,18.56,18.54,18.55,35238.0
2016-07-01 13:35:00,18.55,18.58,18.54,18.57,113387.0,18.55,18.58,18.54,18.57,113387.0
2016-07-01 13:40:00,18.58,18.61,18.56,18.58,319105.0,18.58,18.61,18.56,18.58,319105.0
2016-07-01 13:45:00,18.57,18.61,18.57,18.6,76717.0,18.57,18.61,18.57,18.6,76717.0
2016-07-01 13:50:00,18.6,18.62,18.59,18.6,142166.0,18.6,18.62,18.59,18.6,142166.0
2016-07-01 13:55:00,18.61,18.64,18.6,18.62,135138.0,18.61,18.64,18.6,18.62,135138.0
2016-07-01 14:00:00,18.63,18.64,18.61,18.64,430171.0,18.63,18.64,18.61,18.64,430171.0
2016-07-01 14:05:00,18.63,18.64,18.63,18.63,46293.0,18.63,18.64,18.63,18.63,46293.0
2016-07-01 14:10:00,18.64,18.66,18.63,18.64,190305.0,18.64,18.66,18.63,18.64,190305.0
2016-07-01 14:15:00,18.64,18.68,18.64,18.67,186951.0,18.64,18.68,18.64,18.67,186951.0
2016-07-01 14:20:00,18.68,18.69,18.65,18.66,131977.0,18.68,18.69,18.65,18.66,131977.0
2016-07-01 14:25:00,18.65,18.66,18.63,18.64,327120.0,18.65,18.66,18.63,18.64,327120.0
2016-07-01 14:30:00,18.64,18.67,18.63,18.65,246778.0,18.64,18.67,18.63,18.65,246778.0
2016-07-01 14:35:00,18.66,18.68,18.65,18.68,124469.0,18.66,18.68,18.65,18.68,124469.0
2016-07-01 14:40:00,18.68,18.68,18.65,18.66,171568.0,18.68,18.68,18.65,18.66,171568.0
2016-07-01 14:45:00,18.67,18.68,18.66,18.67,110900.0,18.67,18.68,18.66,18.67,110900.0
2016-07-01 14:50:00,18.67,18.69,18.66,18.68,142994.0,18.67,18.69,18.66,18.68,142994.0
2016-07-01 14:55:00,18.67,18.69,18.67,18.68,87597.0,18.67,18.69,18.67,18.68,87597.0
2016-07-01 15:00:00,18.69,18.75,18.68,18.73,427156.0,18.69,18.75,18.68,18.73,427156.0
2016-07-01 15:05:00,18.73,18.78,18.73,18.76,624489.0,18.73,18.78,18.73,18.76,624489.0
2016-07-01 15:10:00,18.76,18.77,18.75,18.77,204384.0,18.76,18.77,18.75,18.77,204384.0
2016-07-01 15:15:00,18.76,18.82,18.76,18.81,283240.0,18.76,18.82,18.76,18.81,283240.0
2016-07-01 15:20:00,18.82,18.92,18.81,18.91,1346645.0,18.82,18.92,18.81,18.91,1346645.0
2016-07-01 15:25:00,18.9,18.91,18.83,18.84,577940.0,18.9,18.91,18.83,18.84,577940.0
2016-07-01 15:30:00,18.83,18.84,18.8,18.82,535710.0,18.83,18.84,18.8,18.82,535710.0
2016-07-01 15:35:00,18.81,18.82,18.8,18.8,417693.0,18.81,18.82,18.8,18.8,417693.0
2016-07-01 15:40:00,18.8,18.81,18.77,18.79,446356.0,18.8,18.81,18.77,18.79,446356.0
2016-07-01 15:45:00,18.78,18.84,18.77,18.84,591697.0,18.78,18.84,18.77,18.84,591697.0
2016-07-01 15:50:00,18.84,18.85,18.76,18.77,585391.0,18.84,18.85,18.76,18.77,585391.0
2016-07-01 15:55:00,18.76,18.78,18.72,18.73,727541.0,18.76,18.78,18.72,18.73,727541.0
2016-07-05 09:30:00,18.87,18.87,18.82,18.86,1205763.0,18.87,18.87,18.82,18.86,1205763.0
2016-07-05 09:35:00,18.86,18.92,18.85,18.92,1351680.0,18.86,18.92,18.85,18.92,1351680.0
2016-07-05 09:40:00,18.92,19.08,18.91,19.04,1184176.0,18.92,19.08,18.91,19.04,1184176.0
2016-07-05 09:45:00,19.03,19.06,18.96,18.96,1382659.0,19.03,19.06,18.96,18.96,1382659.0
2016-07-05 09:50:00,18.97,18.97,18.89,18.95,1119320.0,18.97,18.97,18.89,18.95,1119320.0
2016-07-05 09:55:00,18.94,18.96,18.9,18.93,436215.0,18.94,18.96,18.9,18.93,436215.0
2016-07-05 10:00:00,18.93,18.96,18.92,18.94,578071.0,18.93,18.96,18.92,18.94,578071.0
2016-07-05 10:05:00,18.94,18.96,18.88,18.91,685023.0,18.94,18.96,18.88,18.91,685023.0
2016-07-05 10:10:00,18.91,18.91,18.83,18.9,616778.0,18.91,18.91,18.83,18.9,616778.0
2016-07-05 10:15:00,18.9,18.93,18.86,18.93,300740.0,18.9,18.93,18.86,18.93,300740.0
2016-07-05 10:20:00,18.92,18.92,18.9,18.9,166050.0,18.92,18.92,18.9,18.9,166050.0
2016-07-05 10:25:00,18.91,18.93,18.89,18.89,284963.0,18.91,18.93,18.89,18.89,284963.0
2016-07-05 10:30:00,18.89,18.91,18.86,18.91,255671.0,18.89,18.91,18.86,18.91,255671.0
2016-07-05 10:35:00,18.91,18.91,18.76,18.8,764993.0,18.91,18.91,18.76,18.8,764993.0
2016-07-05 10:40:00,18.8,18.8,18.67,18.71,1005709.0,18.8,18.8,18.67,18.71,1005709.0
2016-07-05 10:45:00,18.72,18.77,18.7,18.77,269526.0,18.72,18.77,18.7,18.77,269526.0
2016-07-05 10:50:00,18.77,18.78,18.73,18.76,437859.0,18.77,18.78,18.73,18.76,437859.0
2016-07-05 10:55:00,18.75,18.77,18.7,18.73,352777.0,18.75,18.77,18.7,18.73,352777.0
2016-07-05 11:00:00,18.74,18.78,18.67,18.7,839456.0,18.74,18.78,18.67,18.7,839456.0
2016-07-05 11:05:00,18.7,18.74,18.67,18.67,154136.0,18.7,18.74,18.67,18.67,154136.0
2016-07-05 11:10:00,18.67,18.71,18.67,18.69,246722.0,18.67,18.71,18.67,18.69,246722.0
2016-07-05 11:15:00,18.7,18.77,18.68,18.75,254073.0,18.7,18.77,18.68,18.75,254073.0
2016-07-05 11:20:00,18.75,18.78,18.73,18.77,130679.0,18.75,18.78,18.73,18.77,130679.0
2016-07-05 11:25:00,18.77,18.83,18.76,18.8,516275.0,18.77,18.83,18.76,18.8,516275.0
2016-07-05 11:30:00,18.8,18.81,18.77,18.8,232039.0,18.8,18.81,18.77,18.8,232039.0
2016-07-05 11:35:00,18.8,18.8,18.72,18.75,383684.0,18.8,18.8,18.72,18.75,383684.0
2016-07-05 11:40:00,18.75,18.77,18.72,18.76,316641.0,18.75,18.77,18.72,18.76,316641.0
2016-07-05 11:45:00,18.76,18.8,18.75,18.78,232810.0,18.76,18.8,18.75,18.78,232810.0
2016-07-05 11:50:00,18.79,18.84,18.78,18.79,555961.0,18.79,18.84,18.78,18.79,555961.0
2016-07-05 11:55:00,18.79,18.81,18.76,18.8,204368.0,18.79,18.81,18.76,18.8,204368.0
2016-07-05 12:00:00,18.8,18.82,18.79,18.8,181781.0,18.8,18.82,18.79,18.8,181781.0
2016-07-05 12:05:00,18.79,18.83,18.78,18.83,137337.0,18.79,18.83,18.78,18.83,137337.0
2016-07-05 12:10:00,18.83,18.88,18.83,18.86,457657.0,18.83,18.88,18.83,18.86,457657.0
2016-07-05 12:15:00,18.86,18.92,18.84,18.9,421885.0,18.86,18.92,18.84,18.9,421885.0
2016-07-05 12:20:00,18.9,18.99,18.89,18.91,436444.0,18.9,18.99,18.89,18.91,436444.0
2016-07-05 12:25:00,18.92,18.95,18.9,18.95,148614.0,18.92,18.95,18.9,18.95,148614.0
2016-07-05 12:30:00,18.94,18.95,18.9,18.91,133575.0,18.94,18.95,18.9,18.91,133575.0
2016-07-05 12:35:00,18.9,18.9,18.87,18.88,170648.0,18.9,18.9,18.87,18.88,170648.0
2016-07-05 12:40:00,18.88,18.89,18.87,18.88,122368.0,18.88,18.89,18.87,18.88,122368.0
2016-07-05 12:45:00,18.88,18.91,18.87,18.89,106175.0,18.88,18.91,18.87,18.89,106175.0
2016-07-05 12:50:00,18.89,18.9,18.85,18.86,143061.0,18.89,18.9,18.85,18.86,143061.0
2016-07-05 12:55:00,18.86,18.89,18.86,18.88,132979.0,18.86,18.89,18.86,18.88,132979.0
2016-07-05 13:00:00,18.89,18.92,18.88,18.9,236018.0,18.89,18.92,18.88,18.9,236018.0
2016-07-05 13:05:00,18.9,18.91,18.88,18.89,185713.0,18.9,18.91,18.88,18.89,185713.0
2016-07-05 13:10:00,18.89,18.89,18.85,18.86,184685.0,18.89,18.89,18.85,18.86,184685.0
2016-07-05 13:15:00,18.86,18.88,18.85,18.85,90734.0,18.86,18.88,18.85,18.85,90734.0
2016-07-05 13:20:00,18.85,18.89,18.78,18.89,997585.0,18.85,18.89,18.78,18.89,997585.0
2016-07-05 13:25:00,18.89,18.95,18.88,18.93,405520.0,18.89,18.95,18.88,18.93,405520.0
2016-07-05 13:30:00,18.93,18.98,18.91,18.95,366215.0,18.93,18.98,18.91,18.95,366215.0
2016-07-05 13:35:00,18.94,18.94,18.91,18.92,145110.0,18.94,18.94,18.91,18.92,145110.0
2016-07-05 13:40:00,18.92,18.94,18.91,18.93,131090.0,18.92,18.94,18.91,18.93,131090.0
2016-07-05 13:45:00,18.93,18.94,18.91,18.91,91980.0,18.93,18.94,18.91,18.91,91980.0
2016-07-05 13:50:00,18.91,18.94,18.91,18.94,190108.0,18.91,18.94,18.91,18.94,190108.0
2016-07-05 13:55:00,18.94,18.94,18.91,18.91,265267.0,18.94,18.94,18.91,18.91,265267.0
2016-07-05 14:00:00,18.92,18.93,18.89,18.91,171364.0,18.92,18.93,18.89,18.91,171364.0
2016-07-05 14:05:00,18.9,18.94,18.9,18.93,141308.0,18.9,18.94,18.9,18.93,141308.0
2016-07-05 14:10:00,18.93,18.94,18.92,18.94,69615.0,18.93,18.94,18.92,18.94,69615.0
2016-07-05 14:15:00,18.93,18.94,18.89,18.91,141892.0,18.93,18.94,18.89,18.91,141892.0
2016-07-05 14:20:00,18.9,18.92,18.9,18.91,82924.0,18.9,18.92,18.9,18.91,82924.0
2016-07-05 14:25:00,18.9,18.92,18.9,18.91,85195.0,18.9,18.92,18.9,18.91,85195.0
2016-07-05 14:30:00,18.92,18.94,18.91,18.93,248691.0,18.92,18.94,18.91,18.93,248691.0
2016-07-05 14:35:00,18.93,18.94,18.9,18.91,79981.0,18.93,18.94,18.9,18.91,79981.0
2016-07-05 14:40:00,18.92,18.92,18.9,18.9,115927.0,18.92,18.92,18.9,18.9,115927.0
2016-07-05 14:45:00,18.91,18.91,18.89,18.89,61023.0,18.91,18.91,18.89,18.89,61023.0
2016-07-05 14:50:00,18.89,18.91,18.88,18.9,164481.0,18.89,18.91,18.88,18.9,164481.0
2016-07-05 14:55:00,18.9,18.92,18.89,18.91,279381.0,18.9,18.92,18.89,18.91,279381.0
2016-07-05 15:00:00,18.92,18.94,18.91,18.93,113953.0,18.92,18.94,18.91,18.93,113953.0
2016-07-05 15:05:00,18.93,18.94,18.92,18.93,204428.0,18.93,18.94,18.92,18.93,204428.0
2016-07-05 15:10:00,18.93,18.93,18.92,18.92,127450.0,18.93,18.93,18.92,18.92,127450.0
2016-07-05 15:15:00,18.92,18.94,18.92,18.94,161816.0,18.92,18.94,18.92,18.94,161816.0
2016-07-05 15:20:00,18.93,18.94,18.93,18.94,194882.0,18.93,18.94,18.93,18.94,194882.0
2016-07-05 15:25:00,18.94,18.94,18.93,18.94,104884.0,18.94,18.94,18.93,18.94,104884.0
2016-07-05 15:30:00,18.94,18.99,18.94,18.98,309986.0,18.94,18.99,18.94,18.98,309986.0
2016-07-05 15:35:00,18.98,18.98,18.94,18.94,261164.0,18.98,18.98,18.94,18.94,261164.0
2016-07-05 15:40:00,18.94,18.95,18.92,18.93,286672.0,18.94,18.95,18.92,18.93,286672.0
2016-07-05 15:45:00,18.93,18.95,18.92,18.95,309144.0,18.93,18.95,18.92,18.95,309144.0
2016-07-05 15:50:00,18.95,18.98,18.94,18.95,376968.0,18.95,18.98,18.94,18.95,376968.0
2016-07-05 15:55:00,18.95,18.98,18.93,18.97,1019207.0,18.95,18.98,18.93,18.97,1019207.0
2016-07-06 09:30:00,18.99,19.02,18.88,19.0,1806250.0,18.99,19.02,18.88,19.0,1806250.0
2016-07-06 09:35:00,19.01,19.01,18.96,19.01,551366.0,19.01,19.01,18.96,19.01,551366.0
2016-07-06 09:40:00,19.01,19.03,18.98,19.01,684363.0,19.01,19.03,18.98,19.01,684363.0
2016-07-06 09:45:00,19.0,19.08,19.0,19.04,374575.0,19.0,19.08,19.0,19.04,374575.0
2016-07-06 09:50:00,19.05,19.05,18.99,19.0,625939.0,19.05,19.05,18.99,19.0,625939.0
2016-07-06 09:55:00,19.0,19.02,18.97,18.99,922629.0,19.0,19.02,18.97,18.99,922629.0
2016-07-06 10:00:00,18.99,18.99,18.91,18.94,1059284.0,18.99,18.99,18.91,18.94,1059284.0
2016-07-06 10:05:00,18.94,19.02,18.93,19.01,750083.0,18.94,19.02,18.93,19.01,750083.0
2016-07-06 10:10:00,19.02,19.05,19.01,19.04,272536.0,19.02,19.05,19.01,19.04,272536.0
2016-07-06 10:15:00,19.03,19.1,19.02,19.09,408716.0,19.03,19.1,19.02,19.09,408716.0
2016-07-06 10:20:00,19.09,19.1,19.05,19.06,326960.0,19.09,19.1,19.05,19.06,326960.0
2016-07-06 10:25:00,19.06,19.1,19.05,19.09,315260.0,19.06,19.1,19.05,19.09,315260.0
2016-07-06 10:30:00,19.09,19.12,19.07,19.1,417823.0,19.09,19.12,19.07,19.1,417823.0
2016-07-06 10:35:00,19.1,19.14,19.09,19.11,438005.0,19.1,19.14,19.09,19.11,438005.0
2016-07-06 10:40:00,19.11,19.11,19.08,19.11,239235.0,19.11,19.11,19.08,19.11,239235.0
2016-07-06 10:45:00,19.11,19.15,19.1,19.14,233254.0,19.11,19.15,19.1,19.14,233254.0
2016-07-06 10:50:00,19.14,19.18,19.13,19.15,238461.0,19.14,19.18,19.13,19.15,238461.0
2016-07-06 10:55:00,19.15,19.23,19.13,19.21,367443.0,19.15,19.23,19.13,19.21,367443.0
2016-07-06 11:00:00,19.21,19.24,19.16,19.18,281270.0,19.21,19.24,19.16,19.18,281270.0
2016-07-06 11:05:00,19.18,19.19,19.09,19.12,456768.0,19.18,19.19,19.09,19.12,456768.0
2016-07-06 11:10:00,19.12,19.14,19.09,19.14,250653.0,19.12,19.14,19.09,19.14,250653.0
2016-07-06 11:15:00,19.14,19.14,19.07,19.1,235077.0,19.14,19.14,19.07,19.1,235077.0
2016-07-06 11:20:00,19.09,19.11,19.07,19.08,204506.0,19.09,19.11,19.07,19.08,204506.0
2016-07-06 11:25:00,19.08,19.09,19.05,19.08,440484.0,19.08,19.09,19.05,19.08,440484.0
2016-07-06 11:30:00,19.09,19.12,19.08,19.12,201482.0,19.09,19.12,19.08,19.12,201482.0
2016-07-06 11:35:00,19.12,19.13,19.1,19.11,147248.0,19.12,19.13,19.1,19.11,147248.0
2016-07-06 11:40:00,19.11,19.13,19.1,19.11,144092.0,19.11,19.13,19.1,19.11,144092.0
2016-07-06 11:45:00,19.11,19.12,19.09,19.1,239968.0,19.11,19.12,19.09,19.1,239968.0
2016-07-06 11:50:00,19.1,19.11,19.09,19.11,140408.0,19.1,19.11,19.09,19.11,140408.0
2016-07-06 11:55:00,19.1,19.12,19.09,19.12,96748.0,19.1,19.12,19.09,19.12,96748.0
2016-07-06 12:00:00,19.11,19.12,19.06,19.07,196463.0,19.11,19.12,19.06,19.07,196463.0
2016-07-06 12:05:00,19.08,19.09,19.05,19.09,306077.0,19.08,19.09,19.05,19.09,306077.0
2016-07-06 12:10:00,19.09,19.11,19.07,19.1,176056.0,19.09,19.11,19.07,19.1,176056.0
2016-07-06 12:15:00,19.1,19.1,19.06,19.06,151783.0,19.1,19.1,19.06,19.06,151783.0
2016-07-06 12:20:00,19.07,19.07,19.02,19.03,418515.0,19.07,19.07,19.02,19.03,418515.0
2016-07-06 12:25:00,19.04,19.07,19.04,19.06,139954.0,19.04,19.07,19.04,19.06,139954.0
2016-07-06 12:30:00,19.05,19.08,19.05,19.07,206371.0,19.05,19.08,19.05,19.07,206371.0
2016-07-06 12:35:00,19.07,19.07,19.06,19.07,26501.0,19.07,19.07,19.06,19.07,26501.0
2016-07-06 12:40:00,19.07,19.09,19.06,19.07,86153.0,19.07,19.09,19.06,19.07,86153.0
2016-07-06 12:45:00,19.07,19.09,19.07,19.08,63826.0,19.07,19.09,19.07,19.08,63826.0
2016-07-06 12:50:00,19.09,19.09,19.05,19.05,74019.0,19.09,19.09,19.05,19.05,74019.0
2016-07-06 12:55:00,19.06,19.07,19.05,19.07,66273.0,19.06,19.07,19.05,19.07,66273.0
2016-07-06 13:00:00,19.06,19.09,19.06,19.09,118867.0,19.06,19.09,19.06,19.09,118867.0
2016-07-06 13:05:00,19.08,19.11,19.08,19.1,116447.0,19.08,19.11,19.08,19.1,116447.0
2016-07-06 13:10:00,19.1,19.1,19.09,19.1,63411.0,19.1,19.1,19.09,19.1,63411.0
2016-07-06 13:15:00,19.1,19.14,19.09,19.12,79970.0,19.1,19.14,19.09,19.12,79970.0
2016-07-06 13:20:00,19.11,19.16,19.11,19.13,234719.0,19.11,19.16,19.11,19.13,234719.0
2016-07-06 13:25:00,19.12,19.13,19.07,19.08,136412.0,19.12,19.13,19.07,19.08,136412.0
2016-07-06 13:30:00,19.09,19.11,19.08,19.11,67648.0,19.09,19.11,19.08,19.11,67648.0
2016-07-06 13:35:00,19.11,19.14,19.1,19.14,226051.0,19.11,19.14,19.1,19.14,226051.0
2016-07-06 13:40:00,19.14,19.16,19.13,19.14,157708.0,19.14,19.16,19.13,19.14,157708.0
2016-07-06 13:45:00,19.14,19.14,19.1,19.13,128292.0,19.14,19.14,19.1,19.13,128292.0
2016-07-06 13:50:00,19.12,19.13,19.11,19.12,52997.0,19.12,19.13,19.11,19.12,52997.0
2016-07-06 13:55:00,19.13,19.15,19.12,19.14,121804.0,19.13,19.15,19.12,19.14,121804.0
2016-07-06 14:00:00,19.14,19.17,19.12,19.13,263660.0,19.14,19.17,19.12,19.13,263660.0
2016-07-06 14:05:00,19.14,19.14,19.1,19.12,301191.0,19.14,19.14,19.1,19.12,301191.0
2016-07-06 14:10:00,19.12,19.13,19.09,19.12,202825.0,19.12,19.13,19.09,19.12,202825.0
2016-07-06 14:15:00,19.12,19.12,19.07,19.08,95957.0,19.12,19.12,19.07,19.08,95957.0
2016-07-06 14:20:00,19.08,19.1,19.05,19.08,163539.0,19.08,19.1,19.05,19.08,163539.0
2016-07-06 14:25:00,19.09,19.11,19.08,19.09,254864.0,19.09,19.11,19.08,19.09,254864.0
2016-07-06 14:30:00,19.09,19.1,19.06,19.07,102784.0,19.09,19.1,19.06,19.07,102784.0
2016-07-06 14:35:00,19.06,19.07,18.99,19.03,792530.0,19.06,19.07,18.99,19.03,792530.0
2016-07-06 14:40:00,19.03,19.07,19.03,19.05,182283.0,19.03,19.07,19.03,19.05,182283.0
2016-07-06 14:45:00,19.06,19.06,19.03,19.04,163200.0,19.06,19.06,19.03,19.04,163200.0
2016-07-06 14:50:00,19.04,19.06,19.03,19.05,286488.0,19.04,19.06,19.03,19.05,286488.0
2016-07-06 14:55:00,19.04,19.07,19.04,19.06,265649.0,19.04,19.07,19.04,19.06,265649.0
2016-07-06 15:00:00,19.05,19.08,19.05,19.07,281896.0,19.05,19.08,19.05,19.07,281896.0
2016-07-06 15:05:00,19.07,19.07,19.05,19.06,156074.0,19.07,19.07,19.05,19.06,156074.0
2016-07-06 15:10:00,19.06,19.08,19.05,19.07,217673.0,19.06,19.08,19.05,19.07,217673.0
2016-07-06 15:15:00,19.07,19.1,19.07,19.1,178873.0,19.07,19.1,19.07,19.1,178873.0
2016-07-06 15:20:00,19.11,19.13,19.09,19.12,243351.0,19.11,19.13,19.09,19.12,243351.0
2016-07-06 15:25:00,19.11,19.14,19.11,19.13,279766.0,19.11,19.14,19.11,19.13,279766.0
2016-07-06 15:30:00,19.13,19.14,19.11,19.11,115924.0,19.13,19.14,19.11,19.11,115924.0
2016-07-06 15:35:00,19.12,19.12,19.11,19.12,148178.0,19.12,19.12,19.11,19.12,148178.0
2016-07-06 15:40:00,19.11,19.12,19.06,19.09,343638.0,19.11,19.12,19.06,19.09,343638.0
2016-07-06 15:45:00,19.09,19.11,19.08,19.09,302248.0,19.09,19.11,19.08,19.09,302248.0
2016-07-06 15:50:00,19.09,19.09,19.08,19.09,273616.0,19.09,19.09,19.08,19.09,273616.0
2016-07-06 15:55:00,19.09,19.11,19.08,19.11,851968.0,19.09,19.11,19.08,19.11,851968.0
2016-07-07 09:30:00,18.89,18.9,18.83,18.84,933841.0,18.89,18.9,18.83,18.84,933841.0
2016-07-07 09:35:00,18.84,18.84,18.69,18.71,1331384.0,18.84,18.84,18.69,18.71,1331384.0
2016-07-07 09:40:00,18.7,18.75,18.68,18.73,442816.0,18.7,18.75,18.68,18.73,442816.0
2016-07-07 09:45:00,18.73,18.76,18.71,18.74,398754.0,18.73,18.76,18.71,18.74,398754.0
2016-07-07 09:50:00,18.73,18.75,18.71,18.74,152597.0,18.73,18.75,18.71,18.74,152597.0
2016-07-07 09:55:00,18.74,18.77,18.71,18.71,176145.0,18.74,18.77,18.71,18.71,176145.0
2016-07-07 10:00:00,18.72,18.74,18.7,18.71,492194.0,18.72,18.74,18.7,18.71,492194.0
2016-07-07 10:05:00,18.71,18.71,18.61,18.65,793632.0,18.71,18.71,18.61,18.65,793632.0
2016-07-07 10:10:00,18.64,18.66,18.52,18.59,1645182.0,18.64,18.66,18.52,18.59,1645182.0
2016-07-07 10:15:00,18.58,18.59,18.5,18.55,696362.0,18.58,18.59,18.5,18.55,696362.0
2016-07-07 10:20:00,18.55,18.6,18.54,18.6,588375.0,18.55,18.6,18.54,18.6,588375.0
2016-07-07 10:25:00,18.6,18.61,18.57,18.59,363647.0,18.6,18.61,18.57,18.59,363647.0
2016-07-07 10:30:00,18.6,18.61,18.56,18.59,365703.0,18.6,18.61,18.56,18.59,365703.0
2016-07-07 10:35:00,18.58,18.61,18.57,18.57,178862.0,18.58,18.61,18.57,18.57,178862.0
2016-07-07 10:40:00,18.57,18.61,18.55,18.61,289760.0,18.57,18.61,18.55,18.61,289760.0
2016-07-07 10:45:00,18.61,18.62,18.59,18.6,144490.0,18.61,18.62,18.59,18.6,144490.0
2016-07-07 10:50:00,18.6,18.62,18.58,18.59,128200.0,18.6,18.62,18.58,18.59,128200.0
2016-07-07 10:55:00,18.59,18.68,18.58,18.66,641364.0,18.59,18.68,18.58,18.66,641364.0
2016-07-07 11:00:00,18.66,18.68,18.63,18.68,445275.0,18.66,18.68,18.63,18.68,445275.0
2016-07-07 11:05:00,18.67,18.71,18.65,18.71,366674.0,18.67,18.71,18.65,18.71,366674.0
2016-07-07 11:10:00,18.7,18.74,18.68,18.69,257322.0,18.7,18.74,18.68,18.69,257322.0
2016-07-07 11:15:00,18.7,18.7,18.66,18.66,200658.0,18.7,18.7,18.66,18.66,200658.0
2016-07-07 11:20:00,18.66,18.68,18.63,18.63,107379.0,18.66,18.68,18.63,18.63,107379.0
2016-07-07 11:25:00,18.64,18.65,18.63,18.64,202667.0,18.64,18.65,18.63,18.64,202667.0
2016-07-07 11:30:00,18.64,18.65,18.6,18.6,177351.0,18.64,18.65,18.6,18.6,177351.0
2016-07-07 11:35:00,18.6,18.65,18.6,18.63,232822.0,18.6,18.65,18.6,18.63,232822.0
2016-07-07 11:40:00,18.64,18.67,18.63,18.67,108723.0,18.64,18.67,18.63,18.67,108723.0
2016-07-07 11:45:00,18.66,18.67,18.63,18.64,59981.0,18.66,18.67,18.63,18.64,59981.0
2016-07-07 11:50:00,18.64,18.65,18.63,18.64,34145.0,18.64,18.65,18.63,18.64,34145.0
2016-07-07 11:55:00,18.65,18.66,18.63,18.64,116021.0,18.65,18.66,18.63,18.64,116021.0
2016-07-07 12:00:00,18.64,18.65,18.64,18.64,51148.0,18.64,18.65,18.64,18.64,51148.0
2016-07-07 12:05:00,18.65,18.67,18.63,18.63,61176.0,18.65,18.67,18.63,18.63,61176.0
2016-07-07 12:10:00,18.64,18.69,18.64,18.69,88620.0,18.64,18.69,18.64,18.69,88620.0
2016-07-07 12:15:00,18.69,18.7,18.68,18.68,38554.0,18.69,18.7,18.68,18.68,38554.0
2016-07-07 12:20:00,18.69,18.7,18.68,18.69,95303.0,18.69,18.7,18.68,18.69,95303.0
2016-07-07 12:25:00,18.69,18.73,18.69,18.72,62419.0,18.69,18.73,18.69,18.72,62419.0
2016-07-07 12:30:00,18.73,18.74,18.71,18.71,80525.0,18.73,18.74,18.71,18.71,80525.0
2016-07-07 12:35:00,18.71,18.73,18.7,18.71,192980.0,18.71,18.73,18.7,18.71,192980.0
2016-07-07 12:40:00,18.71,18.72,18.7,18.71,45123.0,18.71,18.72,18.7,18.71,45123.0
2016-07-07 12:45:00,18.7,18.73,18.7,18.72,70861.0,18.7,18.73,18.7,18.72,70861.0
2016-07-07 12:50:00,18.73,18.76,18.71,18.72,162156.0,18.73,18.76,18.71,18.72,162156.0
2016-07-07 12:55:00,18.73,18.74,18.72,18.72,38220.0,18.73,18.74,18.72,18.72,38220.0
2016-07-07 13:00:00,18.72,18.76,18.72,18.76,83223.0,18.72,18.76,18.72,18.76,83223.0
2016-07-07 13:05:00,18.76,18.76,18.72,18.73,91450.0,18.76,18.76,18.72,18.73,91450.0
2016-07-07 13:10:00,18.74,18.74,18.72,18.74,74054.0,18.74,18.74,18.72,18.74,74054.0
2016-07-07 13:15:00,18.74,18.79,18.73,18.78,177283.0,18.74,18.79,18.73,18.78,177283.0
2016-07-07 13:20:00,18.78,18.81,18.77,18.81,212457.0,18.78,18.81,18.77,18.81,212457.0
2016-07-07 13:25:00,18.81,18.81,18.77,18.78,91089.0,18.81,18.81,18.77,18.78,91089.0
2016-07-07 13:30:00,18.78,18.79,18.77,18.78,86998.0,18.78,18.79,18.77,18.78,86998.0
2016-07-07 13:35:00,18.78,18.78,18.74,18.75,42828.0,18.78,18.78,18.74,18.75,42828.0
2016-07-07 13:40:00,18.74,18.75,18.73,18.73,71816.0,18.74,18.75,18.73,18.73,71816.0
2016-07-07 13:45:00,18.74,18.74,18.7,18.71,126241.0,18.74,18.74,18.7,18.71,126241.0
2016-07-07 13:50:00,18.72,18.74,18.7,18.74,79844.0,18.72,18.74,18.7,18.74,79844.0
2016-07-07 13:55:00,18.74,18.74,18.71,18.72,86951.0,18.74,18.74,18.71,18.72,86951.0
2016-07-07 14:00:00,18.71,18.74,18.71,18.73,42271.0,18.71,18.74,18.71,18.73,42271.0
2016-07-07 14:05:00,18.74,18.77,18.73,18.76,132080.0,18.74,18.77,18.73,18.76,132080.0
2016-07-07 14:10:00,18.75,18.77,18.75,18.77,70357.0,18.75,18.77,18.75,18.77,70357.0
2016-07-07 14:15:00,18.77,18.77,18.72,18.73,194733.0,18.77,18.77,18.72,18.73,194733.0
2016-07-07 14:20:00,18.74,18.74,18.72,18.74,70067.0,18.74,18.74,18.72,18.74,70067.0
2016-07-07 14:25:00,18.73,18.74,18.73,18.73,15202.0,18.73,18.74,18.73,18.73,15202.0
2016-07-07 14:30:00,18.74,18.78,18.74,18.77,162957.0,18.74,18.78,18.74,18.77,162957.0
2016-07-07 14:35:00,18.78,18.78,18.76,18.77,31669.0,18.78,18.78,18.76,18.77,31669.0
2016-07-07 14:40:00,18.77,18.78,18.76,18.78,257247.0,18.77,18.78,18.76,18.78,257247.0
2016-07-07 14:45:00,18.78,18.79,18.77,18.78,23875.0,18.78,18.79,18.77,18.78,23875.0
2016-07-07 14:50:00,18.78,18.78,18.76,18.76,121744.0,18.78,18.78,18.76,18.76,121744.0
2016-07-07 14:55:00,18.77,18.77,18.75,18.76,82823.0,18.77,18.77,18.75,18.76,82823.0
2016-07-07 15:00:00,18.75,18.78,18.75,18.78,88984.0,18.75,18.78,18.75,18.78,88984.0
2016-07-07 15:05:00,18.78,18.79,18.77,18.77,113415.0,18.78,18.79,18.77,18.77,113415.0
2016-07-07 15:10:00,18.77,18.77,18.75,18.75,77130.0,18.77,18.77,18.75,18.75,77130.0
2016-07-07 15:15:00,18.75,18.77,18.75,18.77,85917.0,18.75,18.77,18.75,18.77,85917.0
2016-07-07 15:20:00,18.77,18.78,18.76,18.78,179337.0,18.77,18.78,18.76,18.78,179337.0
2016-07-07 15:25:00,18.78,18.78,18.76,18.77,130799.0,18.78,18.78,18.76,18.77,130799.0
2016-07-07 15:30:00,18.77,18.77,18.75,18.75,165665.0,18.77,18.77,18.75,18.75,165665.0
2016-07-07 15:35:00,18.75,18.76,18.74,18.75,82091.0,18.75,18.76,18.74,18.75,82091.0
2016-07-07 15:40:00,18.74,18.75,18.7,18.7,307695.0,18.74,18.75,18.7,18.7,307695.0
2016-07-07 15:45:00,18.7,18.71,18.7,18.71,186077.0,18.7,18.71,18.7,18.71,186077.0
2016-07-07 15:50:00,18.7,18.73,18.7,18.72,219330.0,18.7,18.73,18.7,18.72,219330.0
2016-07-07 15:55:00,18.71,18.72,18.7,18.72,689047.0,18.71,18.72,18.7,18.72,689047.0
2016-07-08 09:30:00,18.88,18.95,18.85,18.91,874241.0,18.88,18.95,18.85,18.91,874241.0
2016-07-08 09:35:00,18.92,18.93,18.88,18.91,703263.0,18.92,18.93,18.88,18.91,703263.0
2016-07-08 09:40:00,18.91,18.91,18.7,18.77,1980303.0,18.91,18.91,18.7,18.77,1980303.0
2016-07-08 09:45:00,18.77,18.82,18.75,18.8,1185649.0,18.77,18.82,18.75,18.8,1185649.0
2016-07-08 09:50:00,18.78,18.79,18.76,18.79,208986.0,18.78,18.79,18.76,18.79,208986.0
2016-07-08 09:55:00,18.79,18.85,18.77,18.79,599433.0,18.79,18.85,18.77,18.79,599433.0
2016-07-08 10:00:00,18.78,18.82,18.76,18.79,544654.0,18.78,18.82,18.76,18.79,544654.0
2016-07-08 10:05:00,18.78,18.86,18.77,18.84,198819.0,18.78,18.86,18.77,18.84,198819.0
2016-07-08 10:10:00,18.85,18.92,18.83,18.89,233084.0,18.85,18.92,18.83,18.89,233084.0
2016-07-08 10:15:00,18.89,18.9,18.86,18.9,176720.0,18.89,18.9,18.86,18.9,176720.0
2016-07-08 10:20:00,18.89,18.91,18.84,18.86,411656.0,18.89,18.91,18.84,18.86,411656.0
2016-07-08 10:25:00,18.86,18.87,18.84,18.86,98604.0,18.86,18.87,18.84,18.86,98604.0
2016-07-08 10:30:00,18.86,18.86,18.8,18.84,113455.0,18.86,18.86,18.8,18.84,113455.0
2016-07-08 10:35:00,18.84,18.89,18.83,18.87,128294.0,18.84,18.89,18.83,18.87,128294.0
2016-07-08 10:40:00,18.88,18.9,18.86,18.88,127408.0,18.88,18.9,18.86,18.88,127408.0
2016-07-08 10:45:00,18.87,18.88,18.81,18.84,308192.0,18.87,18.88,18.81,18.84,308192.0
2016-07-08 10:50:00,18.84,18.86,18.83,18.85,118702.0,18.84,18.86,18.83,18.85,118702.0
2016-07-08 10:55:00,18.85,18.89,18.85,18.88,158355.0,18.85,18.89,18.85,18.88,158355.0
2016-07-08 11:00:00,18.88,18.9,18.87,18.89,70158.0,18.88,18.9,18.87,18.89,70158.0
2016-07-08 11:05:00,18.89,18.92,18.87,18.92,87443.0,18.89,18.92,18.87,18.92,87443.0
2016-07-08 11:10:00,18.92,18.95,18.91,18.91,146987.0,18.92,18.95,18.91,18.91,146987.0
2016-07-08 11:15:00,18.91,18.92,18.89,18.9,72795.0,18.91,18.92,18.89,18.9,72795.0
2016-07-08 11:20:00,18.9,18.93,18.9,18.92,65062.0,18.9,18.93,18.9,18.92,65062.0
2016-07-08 11:25:00,18.92,18.92,18.87,18.87,147439.0,18.92,18.92,18.87,18.87,147439.0
2016-07-08 11:30:00,18.87,18.9,18.85,18.9,116499.0,18.87,18.9,18.85,18.9,116499.0
2016-07-08 11:35:00,18.9,18.91,18.89,18.91,116691.0,18.9,18.91,18.89,18.91,116691.0
2016-07-08 11:40:00,18.91,18.93,18.9,18.91,76778.0,18.91,18.93,18.9,18.91,76778.0
2016-07-08 11:45:00,18.91,18.91,18.86,18.87,51134.0,18.91,18.91,18.86,18.87,51134.0
2016-07-08 11:50:00,18.87,18.9,18.87,18.89,68685.0,18.87,18.9,18.87,18.89,68685.0
2016-07-08 11:55:00,18.89,18.9,18.87,18.9,42135.0,18.89,18.9,18.87,18.9,42135.0
2016-07-08 12:00:00,18.9,18.91,18.89,18.89,33616.0,18.9,18.91,18.89,18.89,33616.0
2016-07-08 12:05:00,18.9,18.91,18.89,18.9,23865.0,18.9,18.91,18.89,18.9,23865.0
2016-07-08 12:10:00,18.9,18.91,18.88,18.91,74062.0,18.9,18.91,18.88,18.91,74062.0
2016-07-08 12:15:00,18.91,18.91,18.89,18.89,15107.0,18.91,18.91,18.89,18.89,15107.0
2016-07-08 12:20:00,18.9,18.91,18.89,18.91,24644.0,18.9,18.91,18.89,18.91,24644.0
2016-07-08 12:25:00,18.92,18.93,18.9,18.92,45859.0,18.92,18.93,18.9,18.92,45859.0
2016-07-08 12:30:00,18.92,18.93,18.9,18.93,60215.0,18.92,18.93,18.9,18.93,60215.0
2016-07-08 12:35:00,18.93,18.94,18.92,18.92,31299.0,18.93,18.94,18.92,18.92,31299.0
2016-07-08 12:40:00,18.93,18.97,18.93,18.94,235752.0,18.93,18.97,18.93,18.94,235752.0
2016-07-08 12:45:00,18.95,18.98,18.94,18.97,63668.0,18.95,18.98,18.94,18.97,63668.0
2016-07-08 12:50:00,18.96,18.97,18.95,18.96,57974.0,18.96,18.97,18.95,18.96,57974.0
2016-07-08 12:55:00,18.96,18.97,18.94,18.95,78065.0,18.96,18.97,18.94,18.95,78065.0
2016-07-08 13:00:00,18.95,18.98,18.95,18.97,178511.0,18.95,18.98,18.95,18.97,178511.0
2016-07-08 13:05:00,18.97,18.99,18.96,18.99,145985.0,18.97,18.99,18.96,18.99,145985.0
2016-07-08 13:10:00,18.99,19.01,18.97,18.98,278368.0,18.99,19.01,18.97,18.98,278368.0
2016-07-08 13:15:00,18.98,18.99,18.97,18.98,108957.0,18.98,18.99,18.97,18.98,108957.0
2016-07-08 13:20:00,18.99,19.06,18.97,19.02,380648.0,18.99,19.06,18.97,19.02,380648.0
2016-07-08 13:25:00,19.02,19.04,19.0,19.01,82810.0,19.02,19.04,19.0,19.01,82810.0
2016-07-08 13:30:00,19.01,19.07,19.0,19.05,347510.0,19.01,19.07,19.0,19.05,347510.0
2016-07-08 13:35:00,19.05,19.12,19.04,19.09,459025.0,19.05,19.12,19.04,19.09,459025.0
2016-07-08 13:40:00,19.09,19.1,19.07,19.07,195139.0,19.09,19.1,19.07,19.07,195139.0
2016-07-08 13:45:00,19.07,19.1,19.07,19.09,82508.0,19.07,19.1,19.07,19.09,82508.0
2016-07-08 13:50:00,19.1,19.11,19.08,19.1,91279.0,19.1,19.11,19.08,19.1,91279.0
2016-07-08 13:55:00,19.1,19.14,19.1,19.13,285579.0,19.1,19.14,19.1,19.13,285579.0
2016-07-08 14:00:00,19.13,19.14,19.08,19.1,226995.0,19.13,19.14,19.08,19.1,226995.0
2016-07-08 14:05:00,19.1,19.11,19.08,19.08,114550.0,19.1,19.11,19.08,19.08,114550.0
2016-07-08 14:10:00,19.09,19.1,19.07,19.08,82643.0,19.09,19.1,19.07,19.08,82643.0
2016-07-08 14:15:00,19.08,19.1,19.07,19.08,92749.0,19.08,19.1,19.07,19.08,92749.0
2016-07-08 14:20:00,19.07,19.09,19.07,19.09,67166.0,19.07,19.09,19.07,19.09,67166.0
2016-07-08 14:25:00,19.1,19.12,19.09,19.11,190984.0,19.1,19.12,19.09,19.11,190984.0
2016-07-08 14:30:00,19.12,19.12,19.1,19.11,34910.0,19.12,19.12,19.1,19.11,34910.0
2016-07-08 14:35:00,19.11,19.12,19.09,19.11,76201.0,19.11,19.12,19.09,19.11,76201.0
2016-07-08 14:40:00,19.12,19.13,19.11,19.12,293970.0,19.12,19.13,19.11,19.12,293970.0
2016-07-08 14:45:00,19.11,19.17,19.11,19.17,225921.0,19.11,19.17,19.11,19.17,225921.0
2016-07-08 14:50:00,19.16,19.18,19.14,19.16,147172.0,19.16,19.18,19.14,19.16,147172.0
2016-07-08 14:55:00,19.16,19.19,19.15,19.18,145112.0,19.16,19.19,19.15,19.18,145112.0
2016-07-08 15:00:00,19.18,19.21,19.17,19.2,179300.0,19.18,19.21,19.17,19.2,179300.0
2016-07-08 15:05:00,19.2,19.21,19.17,19.2,832492.0,19.2,19.21,19.17,19.2,832492.0
2016-07-08 15:10:00,19.21,19.22,19.19,19.19,240370.0,19.21,19.22,19.19,19.19,240370.0
2016-07-08 15:15:00,19.2,19.2,19.16,19.17,303637.0,19.2,19.2,19.16,19.17,303637.0
2016-07-08 15:20:00,19.17,19.19,19.17,19.19,136413.0,19.17,19.19,19.17,19.19,136413.0
2016-07-08 15:25:00,19.19,19.2,19.16,19.17,220368.0,19.19,19.2,19.16,19.17,220368.0
2016-07-08 15:30:00,19.16,19.18,19.14,19.18,523269.0,19.16,19.18,19.14,19.18,523269.0
2016-07-08 15:35:00,19.18,19.18,19.15,19.15,232148.0,19.18,19.18,19.15,19.15,232148.0
2016-07-08 15:40:00,19.16,19.19,19.15,19.19,398609.0,19.16,19.19,19.15,19.19,398609.0
2016-07-08 15:45:00,19.19,19.19,19.18,19.19,106383.0,19.19,19.19,19.18,19.19,106383.0
2016-07-08 15:50:00,19.18,19.2,19.18,19.2,293915.0,19.18,19.2,19.18,19.2,293915.0
2016-07-08 15:55:00,19.19,19.21,19.17,19.21,1104010.0,19.19,19.21,19.17,19.21,1104010.0
2016-07-11 09:30:00,19.25,19.28,19.23,19.26,876247.0,19.25,19.28,19.23,19.26,876247.0
2016-07-11 09:35:00,19.25,19.37,19.23,19.35,575997.0,19.25,19.37,19.23,19.35,575997.0
2016-07-11 09:40:00,19.35,19.36,19.32,19.34,548117.0,19.35,19.36,19.32,19.34,548117.0
2016-07-11 09:45:00,19.33,19.34,19.3,19.3,267391.0,19.33,19.34,19.3,19.3,267391.0
2016-07-11 09:50:00,19.3,19.32,19.29,19.31,224499.0,19.3,19.32,19.29,19.31,224499.0
2016-07-11 09:55:00,19.31,19.37,19.3,19.33,367131.0,19.31,19.37,19.3,19.33,367131.0
2016-07-11 10:00:00,19.32,19.35,19.32,19.34,159534.0,19.32,19.35,19.32,19.34,159534.0
2016-07-11 10:05:00,19.33,19.42,19.33,19.39,482960.0,19.33,19.42,19.33,19.39,482960.0
2016-07-11 10:10:00,19.39,19.41,19.35,19.36,351371.0,19.39,19.41,19.35,19.36,351371.0
2016-07-11 10:15:00,19.36,19.37,19.31,19.33,320790.0,19.36,19.37,19.31,19.33,320790.0
2016-07-11 10:20:00,19.33,19.35,19.3,19.33,230657.0,19.33,19.35,19.3,19.33,230657.0
2016-07-11 10:25:00,19.33,19.37,19.32,19.35,161058.0,19.33,19.37,19.32,19.35,161058.0
2016-07-11 10:30:00,19.35,19.39,19.34,19.39,175655.0,19.35,19.39,19.34,19.39,175655.0
2016-07-11 10:35:00,19.39,19.45,19.38,19.44,402936.0,19.39,19.45,19.38,19.44,402936.0
2016-07-11 10:40:00,19.43,19.43,19.39,19.41,245203.0,19.43,19.43,19.39,19.41,245203.0
2016-07-11 10:45:00,19.4,19.41,19.38,19.38,195812.0,19.4,19.41,19.38,19.38,195812.0
2016-07-11 10:50:00,19.38,19.42,19.36,19.42,418565.0,19.38,19.42,19.36,19.42,418565.0
2016-07-11 10:55:00,19.42,19.42,19.39,19.4,295129.0,19.42,19.42,19.39,19.4,295129.0
2016-07-11 11:00:00,19.41,19.42,19.36,19.37,603993.0,19.41,19.42,19.36,19.37,603993.0
2016-07-11 11:05:00,19.37,19.38,19.35,19.36,188894.0,19.37,19.38,19.35,19.36,188894.0
2016-07-11 11:10:00,19.37,19.39,19.35,19.39,259869.0,19.37,19.39,19.35,19.39,259869.0
2016-07-11 11:15:00,19.39,19.41,19.38,19.39,94142.0,19.39,19.41,19.38,19.39,94142.0
2016-07-11 11:20:00,19.39,19.4,19.36,19.37,117193.0,19.39,19.4,19.36,19.37,117193.0
2016-07-11 11:25:00,19.36,19.39,19.36,19.38,182064.0,19.36,19.39,19.36,19.38,182064.0
2016-07-11 11:30:00,19.38,19.39,19.35,19.38,292834.0,19.38,19.39,19.35,19.38,292834.0
2016-07-11 11:35:00,19.37,19.38,19.35,19.37,140044.0,19.37,19.38,19.35,19.37,140044.0
2016-07-11 11:40:00,19.38,19.39,19.36,19.36,103189.0,19.38,19.39,19.36,19.36,103189.0
2016-07-11 11:45:00,19.37,19.37,19.34,19.37,104394.0,19.37,19.37,19.34,19.37,104394.0
2016-07-11 11:50:00,19.36,19.39,19.34,19.39,200064.0,19.36,19.39,19.34,19.39,200064.0
2016-07-11 11:55:00,19.39,19.41,19.37,19.4,126256.0,19.39,19.41,19.37,19.4,126256.0
2016-07-11 12:00:00,19.39,19.41,19.39,19.39,202043.0,19.39,19.41,19.39,19.39,202043.0
2016-07-11 12:05:00,19.4,19.4,19.38,19.38,78652.0,19.4,19.4,19.38,19.38,78652.0
2016-07-11 12:10:00,19.38,19.39,19.37,19.37,77778.0,19.38,19.39,19.37,19.37,77778.0
2016-07-11 12:15:00,19.37,19.37,19.35,19.36,48225.0,19.37,19.37,19.35,19.36,48225.0
2016-07-11 12:20:00,19.36,19.38,19.35,19.37,102843.0,19.36,19.38,19.35,19.37,102843.0
2016-07-11 12:25:00,19.37,19.39,19.37,19.37,84098.0,19.37,19.39,19.37,19.37,84098.0
2016-07-11 12:30:00,19.37,19.38,19.35,19.36,145977.0,19.37,19.38,19.35,19.36,145977.0
2016-07-11 12:35:00,19.35,19.36,19.35,19.35,43212.0,19.35,19.36,19.35,19.35,43212.0
2016-07-11 12:40:00,19.36,19.38,19.34,19.37,1350602.0,19.36,19.38,19.34,19.37,1350602.0
2016-07-11 12:45:00,19.38,19.39,19.37,19.39,119350.0,19.38,19.39,19.37,19.39,119350.0
2016-07-11 12:50:00,19.38,19.39,19.38,19.39,42086.0,19.38,19.39,19.38,19.39,42086.0
2016-07-11 12:55:00,19.39,19.4,19.38,19.39,101870.0,19.39,19.4,19.38,19.39,101870.0
2016-07-11 13:00:00,19.39,19.4,19.36,19.36,495020.0,19.39,19.4,19.36,19.36,495020.0
2016-07-11 13:05:00,19.37,19.37,19.36,19.37,51357.0,19.37,19.37,19.36,19.37,51357.0
2016-07-11 13:10:00,19.37,19.37,19.34,19.35,460229.0,19.37,19.37,19.34,19.35,460229.0
2016-07-11 13:15:00,19.35,19.35,19.3,19.3,325017.0,19.35,19.35,19.3,19.3,325017.0
2016-07-11 13:20:00,19.31,19.31,19.22,19.25,1455451.0,19.31,19.31,19.22,19.25,1455451.0
2016-07-11 13:25:00,19.24,19.3,19.24,19.28,191051.0,19.24,19.3,19.24,19.28,191051.0
2016-07-11 13:30:00,19.28,19.29,19.26,19.27,119011.0,19.28,19.29,19.26,19.27,119011.0
2016-07-11 13:35:00,19.26,19.28,19.24,19.24,133211.0,19.26,19.28,19.24,19.24,133211.0
2016-07-11 13:40:00,19.24,19.25,19.23,19.24,226966.0,19.24,19.25,19.23,19.24,226966.0
2016-07-11 13:45:00,19.23,19.27,19.23,19.27,139160.0,19.23,19.27,19.23,19.27,139160.0
2016-07-11 13:50:00,19.26,19.27,19.26,19.26,76972.0,19.26,19.27,19.26,19.26,76972.0
2016-07-11 13:55:00,19.26,19.27,19.24,19.26,497647.0,19.26,19.27,19.24,19.26,497647.0
2016-07-11 14:00:00,19.26,19.28,19.25,19.27,188600.0,19.26,19.28,19.25,19.27,188600.0
2016-07-11 14:05:00,19.26,19.31,19.26,19.29,241775.0,19.26,19.31,19.26,19.29,241775.0
2016-07-11 14:10:00,19.29,19.33,19.29,19.32,151555.0,19.29,19.33,19.29,19.32,151555.0
2016-07-11 14:15:00,19.33,19.34,19.31,19.33,194220.0,19.33,19.34,19.31,19.33,194220.0
2016-07-11 14:20:00,19.34,19.34,19.31,19.31,84664.0,19.34,19.34,19.31,19.31,84664.0
2016-07-11 14:25:00,19.32,19.33,19.31,19.33,67148.0,19.32,19.33,19.31,19.33,67148.0
2016-07-11 14:30:00,19.32,19.34,19.32,19.33,51066.0,19.32,19.34,19.32,19.33,51066.0
2016-07-11 14:35:00,19.33,19.33,19.29,19.31,170787.0,19.33,19.33,19.29,19.31,170787.0
2016-07-11 14:40:00,19.3,19.31,19.29,19.31,57489.0,19.3,19.31,19.29,19.31,57489.0
2016-07-11 14:45:00,19.3,19.32,19.3,19.32,72398.0,19.3,19.32,19.3,19.32,72398.0
2016-07-11 14:50:00,19.31,19.32,19.29,19.29,90929.0,19.31,19.32,19.29,19.29,90929.0
2016-07-11 14:55:00,19.29,19.3,19.27,19.28,105567.0,19.29,19.3,19.27,19.28,105567.0
2016-07-11 15:00:00,19.28,19.29,19.27,19.29,28367.0,19.28,19.29,19.27,19.29,28367.0
2016-07-11 15:05:00,19.29,19.29,19.25,19.27,122324.0,19.29,19.29,19.25,19.27,122324.0
2016-07-11 15:10:00,19.27,19.29,19.26,19.27,114338.0,19.27,19.29,19.26,19.27,114338.0
2016-07-11 15:15:00,19.28,19.28,19.27,19.27,60848.0,19.28,19.28,19.27,19.27,60848.0
2016-07-11 15:20:00,19.27,19.28,19.25,19.26,125475.0,19.27,19.28,19.25,19.26,125475.0
2016-07-11 15:25:00,19.26,19.3,19.25,19.3,131797.0,19.26,19.3,19.25,19.3,131797.0
2016-07-11 15:30:00,19.3,19.31,19.27,19.3,263537.0,19.3,19.31,19.27,19.3,263537.0
2016-07-11 15:35:00,19.3,19.32,19.29,19.32,325192.0,19.3,19.32,19.29,19.32,325192.0
2016-07-11 15:40:00,19.31,19.32,19.31,19.32,91095.0,19.31,19.32,19.31,19.32,91095.0
2016-07-11 15:45:00,19.32,19.32,19.28,19.3,550114.0,19.32,19.32,19.28,19.3,550114.0
2016-07-11 15:50:00,19.3,19.31,19.28,19.3,234544.0,19.3,19.31,19.28,19.3,234544.0
2016-07-11 15:55:00,19.3,19.31,19.28,19.29,855409.0,19.3,19.31,19.28,19.29,855409.0
2016-07-12 09:30:00,19.35,19.36,19.3,19.3,571804.0,19.35,19.36,19.3,19.3,571804.0
2016-07-12 09:35:00,19.3,19.32,19.22,19.25,637947.0,19.3,19.32,19.22,19.25,637947.0
2016-07-12 09:40:00,19.25,19.33,19.24,19.32,478089.0,19.25,19.33,19.24,19.32,478089.0
2016-07-12 09:45:00,19.31,19.36,19.28,19.34,368098.0,19.31,19.36,19.28,19.34,368098.0
2016-07-12 09:50:00,19.34,19.37,19.32,19.33,233958.0,19.34,19.37,19.32,19.33,233958.0
2016-07-12 09:55:00,19.34,19.35,19.32,19.34,252938.0,19.34,19.35,19.32,19.34,252938.0
2016-07-12 10:00:00,19.34,19.37,19.32,19.34,335029.0,19.34,19.37,19.32,19.34,335029.0
2016-07-12 10:05:00,19.34,19.35,19.32,19.32,126360.0,19.34,19.35,19.32,19.32,126360.0
2016-07-12 10:10:00,19.32,19.35,19.3,19.35,189944.0,19.32,19.35,19.3,19.35,189944.0
2016-07-12 10:15:00,19.35,19.35,19.3,19.32,60840.0,19.35,19.35,19.3,19.32,60840.0
2016-07-12 10:20:00,19.33,19.37,19.32,19.35,88911.0,19.33,19.37,19.32,19.35,88911.0
2016-07-12 10:25:00,19.35,19.39,19.34,19.35,208481.0,19.35,19.39,19.34,19.35,208481.0
2016-07-12 10:30:00,19.35,19.37,19.34,19.36,118726.0,19.35,19.37,19.34,19.36,118726.0
2016-07-12 10:35:00,19.35,19.37,19.34,19.36,113186.0,19.35,19.37,19.34,19.36,113186.0
2016-07-12 10:40:00,19.37,19.43,19.36,19.42,257935.0,19.37,19.43,19.36,19.42,257935.0
2016-07-12 10:45:00,19.42,19.42,19.38,19.39,210322.0,19.42,19.42,19.38,19.39,210322.0
2016-07-12 10:50:00,19.39,19.41,19.37,19.4,220386.0,19.39,19.41,19.37,19.4,220386.0
2016-07-12 10:55:00,19.4,19.41,19.38,19.39,115111.0,19.4,19.41,19.38,19.39,115111.0
2016-07-12 11:00:00,19.4,19.4,19.37,19.38,243965.0,19.4,19.4,19.37,19.38,243965.0
2016-07-12 11:05:00,19.38,19.4,19.37,19.38,155786.0,19.38,19.4,19.37,19.38,155786.0
2016-07-12 11:10:00,19.38,19.39,19.36,19.38,287150.0,19.38,19.39,19.36,19.38,287150.0
2016-07-12 11:15:00,19.38,19.38,19.34,19.35,232198.0,19.38,19.38,19.34,19.35,232198.0
2016-07-12 11:20:00,19.35,19.37,19.32,19.34,344968.0,19.35,19.37,19.32,19.34,344968.0
2016-07-12 11:25:00,19.34,19.34,19.27,19.3,242918.0,19.34,19.34,19.27,19.3,242918.0
2016-07-12 11:30:00,19.29,19.31,19.27,19.3,122578.0,19.29,19.31,19.27,19.3,122578.0
2016-07-12 11:35:00,19.31,19.37,19.3,19.35,709438.0,19.31,19.37,19.3,19.35,709438.0
2016-07-12 11:40:00,19.35,19.35,19.3,19.31,393634.0,19.35,19.35,19.3,19.31,393634.0
2016-07-12 11:45:00,19.31,19.33,19.25,19.26,915097.0,19.31,19.33,19.25,19.26,915097.0
2016-07-12 11:50:00,19.27,19.29,19.25,19.29,533364.0,19.27,19.29,19.25,19.29,533364.0
2016-07-12 11:55:00,19.29,19.29,19.27,19.28,360497.0,19.29,19.29,19.27,19.28,360497.0
2016-07-12 12:00:00,19.28,19.31,19.27,19.29,101415.0,19.28,19.31,19.27,19.29,101415.0
2016-07-12 12:05:00,19.28,19.29,19.23,19.24,300880.0,19.28,19.29,19.23,19.24,300880.0
2016-07-12 12:10:00,19.24,19.24,19.19,19.22,389406.0,19.24,19.24,19.19,19.22,389406.0
2016-07-12 12:15:00,19.21,19.23,19.21,19.22,160823.0,19.21,19.23,19.21,19.22,160823.0
2016-07-12 12:20:00,19.22,19.23,19.13,19.17,590554.0,19.22,19.23,19.13,19.17,590554.0
2016-07-12 12:25:00,19.17,19.18,19.08,19.12,696472.0,19.17,19.18,19.08,19.12,696472.0
2016-07-12 12:30:00,19.13,19.13,19.02,19.06,935516.0,19.13,19.13,19.02,19.06,935516.0
2016-07-12 12:35:00,19.06,19.07,18.97,19.03,1222146.0,19.06,19.07,18.97,19.03,1222146.0
2016-07-12 12:40:00,19.02,19.08,19.02,19.06,428225.0,19.02,19.08,19.02,19.06,428225.0
2016-07-12 12:45:00,19.05,19.09,19.05,19.07,120502.0,19.05,19.09,19.05,19.07,120502.0
2016-07-12 12:50:00,19.07,19.1,19.07,19.07,117748.0,19.07,19.1,19.07,19.07,117748.0
2016-07-12 12:55:00,19.07,19.12,19.07,19.11,177484.0,19.07,19.12,19.07,19.11,177484.0
2016-07-12 13:00:00,19.11,19.11,19.07,19.08,345914.0,19.11,19.11,19.07,19.08,345914.0
2016-07-12 13:05:00,19.09,19.1,19.07,19.09,193192.0,19.09,19.1,19.07,19.09,193192.0
2016-07-12 13:10:00,19.1,19.11,19.09,19.1,95321.0,19.1,19.11,19.09,19.1,95321.0
2016-07-12 13:15:00,19.11,19.16,19.11,19.13,194611.0,19.11,19.16,19.11,19.13,194611.0
2016-07-12 13:20:00,19.13,19.14,19.1,19.11,120601.0,19.13,19.14,19.1,19.11,120601.0
2016-07-12 13:25:00,19.12,19.12,19.09,19.11,104544.0,19.12,19.12,19.09,19.11,104544.0
2016-07-12 13:30:00,19.11,19.12,19.1,19.1,27080.0,19.11,19.12,19.1,19.1,27080.0
2016-07-12 13:35:00,19.1,19.11,19.07,19.11,313554.0,19.1,19.11,19.07,19.11,313554.0
2016-07-12 13:40:00,19.1,19.16,19.1,19.14,667773.0,19.1,19.16,19.1,19.14,667773.0
2016-07-12 13:45:00,19.14,19.18,19.13,19.16,339252.0,19.14,19.18,19.13,19.16,339252.0
2016-07-12 13:50:00,19.16,19.18,19.15,19.17,282065.0,19.16,19.18,19.15,19.17,282065.0
2016-07-12 13:55:00,19.17,19.18,19.15,19.16,389000.0,19.17,19.18,19.15,19.16,389000.0
2016-07-12 14:00:00,19.15,19.16,19.12,19.13,83643.0,19.15,19.16,19.12,19.13,83643.0
2016-07-12 14:05:00,19.13,19.15,19.11,19.12,183430.0,19.13,19.15,19.11,19.12,183430.0
2016-07-12 14:10:00,19.12,19.14,19.11,19.13,164339.0,19.12,19.14,19.11,19.13,164339.0
2016-07-12 14:15:00,19.14,19.15,19.12,19.13,157356.0,19.14,19.15,19.12,19.13,157356.0
2016-07-12 14:20:00,19.13,19.14,19.12,19.13,130244.0,19.13,19.14,19.12,19.13,130244.0
2016-07-12 14:25:00,19.13,19.13,19.11,19.13,93509.0,19.13,19.13,19.11,19.13,93509.0
2016-07-12 14:30:00,19.13,19.14,19.12,19.13,70100.0,19.13,19.14,19.12,19.13,70100.0
2016-07-12 14:35:00,19.12,19.13,19.09,19.1,68218.0,19.12,19.13,19.09,19.1,68218.0
2016-07-12 14:40:00,19.09,19.12,19.08,19.11,132812.0,19.09,19.12,19.08,19.11,132812.0
2016-07-12 14:45:00,19.11,19.14,19.11,19.13,62763.0,19.11,19.14,19.11,19.13,62763.0
2016-07-12 14:50:00,19.13,19.13,19.11,19.12,48121.0,19.13,19.13,19.11,19.12,48121.0
2016-07-12 14:55:00,19.11,19.13,19.11,19.12,66332.0,19.11,19.13,19.11,19.12,66332.0
2016-07-12 15:00:00,19.12,19.13,19.11,19.12,23048.0,19.12,19.13,19.11,19.12,23048.0
2016-07-12 15:05:00,19.12,19.13,19.12,19.12,73990.0,19.12,19.13,19.12,19.12,73990.0
2016-07-12 15:10:00,19.13,19.13,19.11,19.11,124517.0,19.13,19.13,19.11,19.11,124517.0
2016-07-12 15:15:00,19.11,19.12,19.1,19.12,48943.0,19.11,19.12,19.1,19.12,48943.0
2016-07-12 15:20:00,19.12,19.12,19.09,19.1,213225.0,19.12,19.12,19.09,19.1,213225.0
2016-07-12 15:25:00,19.1,19.11,19.09,19.11,85590.0,19.1,19.11,19.09,19.11,85590.0
2016-07-12 15:30:00,19.11,19.11,19.09,19.09,123500.0,19.11,19.11,19.09,19.09,123500.0
2016-07-12 15:35:00,19.1,19.11,19.09,19.1,115381.0,19.1,19.11,19.09,19.1,115381.0
2016-07-12 15:40:00,19.1,19.11,19.09,19.1,91065.0,19.1,19.11,19.09,19.1,91065.0
2016-07-12 15:45:00,19.1,19.11,19.09,19.1,267843.0,19.1,19.11,19.09,19.1,267843.0
2016-07-12 15:50:00,19.1,19.1,19.09,19.1,150515.0,19.1,19.1,19.09,19.1,150515.0
2016-07-12 15:55:00,19.1,19.11,19.09,19.09,622795.0,19.1,19.11,19.09,19.09,622795.0
2016-07-13 09:30:00,19.32,19.37,19.3,19.34,271246.0,19.32,19.37,19.3,19.34,271246.0
2016-07-13 09:35:00,19.35,19.36,19.31,19.35,232577.0,19.35,19.36,19.31,19.35,232577.0
2016-07-13 09:40:00,19.34,19.36,19.32,19.34,574027.0,19.34,19.36,19.32,19.34,574027.0
2016-07-13 09:45:00,19.35,19.36,19.3,19.34,282425.0,19.35,19.36,19.3,19.34,282425.0
2016-07-13 09:50:00,19.35,19.37,19.33,19.34,161210.0,19.35,19.37,19.33,19.34,161210.0
2016-07-13 09:55:00,19.34,19.37,19.33,19.35,118800.0,19.34,19.37,19.33,19.35,118800.0
2016-07-13 10:00:00,19.35,19.38,19.34,19.37,227175.0,19.35,19.38,19.34,19.37,227175.0
2016-07-13 10:05:00,19.37,19.37,19.31,19.32,224854.0,19.37,19.37,19.31,19.32,224854.0
2016-07-13 10:10:00,19.33,19.34,19.3,19.31,150388.0,19.33,19.34,19.3,19.31,150388.0
2016-07-13 10:15:00,19.32,19.33,19.25,19.28,283003.0,19.32,19.33,19.25,19.28,283003.0
2016-07-13 10:20:00,19.28,19.3,19.28,19.3,30320.0,19.28,19.3,19.28,19.3,30320.0
2016-07-13 10:25:00,19.3,19.3,19.27,19.29,39772.0,19.3,19.3,19.27,19.29,39772.0
2016-07-13 10:30:00,19.29,19.31,19.28,19.3,64397.0,19.29,19.31,19.28,19.3,64397.0
2016-07-13 10:35:00,19.31,19.31,19.26,19.27,106929.0,19.31,19.31,19.26,19.27,106929.0
2016-07-13 10:40:00,19.27,19.3,19.2,19.22,300796.0,19.27,19.3,19.2,19.22,300796.0
2016-07-13 10:45:00,19.21,19.22,19.17,19.18,245472.0,19.21,19.22,19.17,19.18,245472.0
2016-07-13 10:50:00,19.18,19.2,19.16,19.2,134026.0,19.18,19.2,19.16,19.2,134026.0
2016-07-13 10:55:00,19.2,19.21,19.17,19.2,112716.0,19.2,19.21,19.17,19.2,112716.0
2016-07-13 11:00:00,19.19,19.25,19.19,19.23,81519.0,19.19,19.25,19.19,19.23,81519.0
2016-07-13 11:05:00,19.23,19.25,19.22,19.24,66647.0,19.23,19.25,19.22,19.24,66647.0
2016-07-13 11:10:00,19.23,19.24,19.21,19.23,70145.0,19.23,19.24,19.21,19.23,70145.0
2016-07-13 11:15:00,19.23,19.24,19.21,19.22,51442.0,19.23,19.24,19.21,19.22,51442.0
2016-07-13 11:20:00,19.23,19.26,19.22,19.26,42880.0,19.23,19.26,19.22,19.26,42880.0
2016-07-13 11:25:00,19.27,19.29,19.24,19.28,122863.0,19.27,19.29,19.24,19.28,122863.0
2016-07-13 11:30:00,19.28,19.3,19.26,19.28,70691.0,19.28,19.3,19.26,19.28,70691.0
2016-07-13 11:35:00,19.28,19.3,19.28,19.28,54739.0,19.28,19.3,19.28,19.28,54739.0
2016-07-13 11:40:00,19.29,19.32,19.29,19.3,55270.0,19.29,19.32,19.29,19.3,55270.0
2016-07-13 11:45:00,19.3,19.31,19.28,19.3,63428.0,19.3,19.31,19.28,19.3,63428.0
2016-07-13 11:50:00,19.3,19.32,19.28,19.29,66342.0,19.3,19.32,19.28,19.29,66342.0
2016-07-13 11:55:00,19.29,19.29,19.27,19.29,53452.0,19.29,19.29,19.27,19.29,53452.0
2016-07-13 12:00:00,19.28,19.3,19.26,19.26,131072.0,19.28,19.3,19.26,19.26,131072.0
2016-07-13 12:05:00,19.26,19.29,19.25,19.29,57318.0,19.26,19.29,19.25,19.29,57318.0
2016-07-13 12:10:00,19.29,19.3,19.28,19.28,79197.0,19.29,19.3,19.28,19.28,79197.0
2016-07-13 12:15:00,19.29,19.31,19.28,19.31,37179.0,19.29,19.31,19.28,19.31,37179.0
2016-07-13 12:20:00,19.3,19.32,19.3,19.31,94241.0,19.3,19.32,19.3,19.31,94241.0
2016-07-13 12:25:00,19.31,19.36,19.3,19.35,170944.0,19.31,19.36,19.3,19.35,170944.0
2016-07-13 12:30:00,19.36,19.38,19.34,19.34,96080.0,19.36,19.38,19.34,19.34,96080.0
2016-07-13 12:35:00,19.35,19.37,19.34,19.37,109637.0,19.35,19.37,19.34,19.37,109637.0
2016-07-13 12:40:00,19.37,19.37,19.33,19.35,76101.0,19.37,19.37,19.33,19.35,76101.0
2016-07-13 12:45:00,19.36,19.36,19.32,19.35,100791.0,19.36,19.36,19.32,19.35,100791.0
2016-07-13 12:50:00,19.35,19.36,19.34,19.35,97536.0,19.35,19.36,19.34,19.35,97536.0
2016-07-13 12:55:00,19.35,19.36,19.33,19.33,124709.0,19.35,19.36,19.33,19.33,124709.0
2016-07-13 13:00:00,19.34,19.35,19.33,19.35,20289.0,19.34,19.35,19.33,19.35,20289.0
2016-07-13 13:05:00,19.34,19.36,19.34,19.35,44557.0,19.34,19.36,19.34,19.35,44557.0
2016-07-13 13:10:00,19.35,19.36,19.34,19.35,27635.0,19.35,19.36,19.34,19.35,27635.0
2016-07-13 13:15:00,19.34,19.35,19.32,19.34,57935.0,19.34,19.35,19.32,19.34,57935.0
2016-07-13 13:20:00,19.34,19.36,19.33,19.34,46667.0,19.34,19.36,19.33,19.34,46667.0
2016-07-13 13:25:00,19.34,19.36,19.34,19.36,56029.0,19.34,19.36,19.34,19.36,56029.0
2016-07-13 13:30:00,19.36,19.37,19.34,19.35,178755.0,19.36,19.37,19.34,19.35,178755.0
2016-07-13 13:35:00,19.34,19.36,19.34,19.36,17826.0,19.34,19.36,19.34,19.36,17826.0
2016-07-13 13:40:00,19.36,19.36,19.33,19.34,74314.0,19.36,19.36,19.33,19.34,74314.0
2016-07-13 13:45:00,19.34,19.36,19.33,19.35,50175.0,19.34,19.36,19.33,19.35,50175.0
2016-07-13 13:50:00,19.35,19.35,19.34,19.35,49657.0,19.35,19.35,19.34,19.35,49657.0
2016-07-13 13:55:00,19.34,19.35,19.34,19.35,96555.0,19.34,19.35,19.34,19.35,96555.0
2016-07-13 14:00:00,19.35,19.36,19.34,19.35,62399.0,19.35,19.36,19.34,19.35,62399.0
2016-07-13 14:05:00,19.36,19.36,19.34,19.35,21668.0,19.36,19.36,19.34,19.35,21668.0
2016-07-13 14:10:00,19.35,19.37,19.34,19.36,57761.0,19.35,19.37,19.34,19.36,57761.0
2016-07-13 14:15:00,19.36,19.37,19.35,19.36,74685.0,19.36,19.37,19.35,19.36,74685.0
2016-07-13 14:20:00,19.36,19.36,19.35,19.36,21233.0,19.36,19.36,19.35,19.36,21233.0
2016-07-13 14:25:00,19.36,19.37,19.35,19.37,40681.0,19.36,19.37,19.35,19.37,40681.0
2016-07-13 14:30:00,19.36,19.39,19.36,19.38,79319.0,19.36,19.39,19.36,19.38,79319.0
2016-07-13 14:35:00,19.39,19.39,19.38,19.38,56274.0,19.39,19.39,19.38,19.38,56274.0
2016-07-13 14:40:00,19.38,19.4,19.38,19.4,47041.0,19.38,19.4,19.38,19.4,47041.0
2016-07-13 14:45:00,19.39,19.4,19.36,19.37,66115.0,19.39,19.4,19.36,19.37,66115.0
2016-07-13 14:50:00,19.37,19.38,19.35,19.38,114687.0,19.37,19.38,19.35,19.38,114687.0
2016-07-13 14:55:00,19.38,19.38,19.36,19.36,36103.0,19.38,19.38,19.36,19.36,36103.0
2016-07-13 15:00:00,19.37,19.37,19.35,19.36,106981.0,19.37,19.37,19.35,19.36,106981.0
2016-07-13 15:05:00,19.36,19.37,19.34,19.35,85589.0,19.36,19.37,19.34,19.35,85589.0
2016-07-13 15:10:00,19.35,19.36,19.34,19.35,44622.0,19.35,19.36,19.34,19.35,44622.0
2016-07-13 15:15:00,19.36,19.36,19.35,19.36,39337.0,19.36,19.36,19.35,19.36,39337.0
2016-07-13 15:20:00,19.36,19.36,19.32,19.32,109333.0,19.36,19.36,19.32,19.32,109333.0
2016-07-13 15:25:00,19.33,19.36,19.32,19.35,145753.0,19.33,19.36,19.32,19.35,145753.0
2016-07-13 15:30:00,19.35,19.36,19.35,19.36,132556.0,19.35,19.36,19.35,19.36,132556.0
2016-07-13 15:35:00,19.35,19.36,19.35,19.35,66822.0,19.35,19.36,19.35,19.35,66822.0
2016-07-13 15:40:00,19.36,19.38,19.35,19.38,168946.0,19.36,19.38,19.35,19.38,168946.0
2016-07-13 15:45:00,19.38,19.39,19.37,19.38,307906.0,19.38,19.39,19.37,19.38,307906.0
2016-07-13 15:50:00,19.38,19.38,19.37,19.37,123141.0,19.38,19.38,19.37,19.37,123141.0
2016-07-13 15:55:00,19.37,19.4,19.37,19.38,614424.0,19.37,19.4,19.37,19.38,614424.0
2016-07-14 09:30:00,19.11,19.16,19.11,19.14,444105.0,19.11,19.16,19.11,19.14,444105.0
2016-07-14 09:35:00,19.14,19.18,19.12,19.15,494976.0,19.14,19.18,19.12,19.15,494976.0
2016-07-14 09:40:00,19.14,19.15,19.1,19.1,333143.0,19.14,19.15,19.1,19.1,333143.0
2016-07-14 09:45:00,19.11,19.15,19.11,19.14,146033.0,19.11,19.15,19.11,19.14,146033.0
2016-07-14 09:50:00,19.14,19.19,19.12,19.18,440705.0,19.14,19.19,19.12,19.18,440705.0
2016-07-14 09:55:00,19.18,19.18,19.15,19.17,111852.0,19.18,19.18,19.15,19.17,111852.0
2016-07-14 10:00:00,19.17,19.19,19.16,19.18,50030.0,19.17,19.19,19.16,19.18,50030.0
2016-07-14 10:05:00,19.19,19.25,19.18,19.22,479491.0,19.19,19.25,19.18,19.22,479491.0
2016-07-14 10:10:00,19.21,19.22,19.18,19.2,139200.0,19.21,19.22,19.18,19.2,139200.0
2016-07-14 10:15:00,19.2,19.21,19.16,19.17,101568.0,19.2,19.21,19.16,19.17,101568.0
2016-07-14 10:20:00,19.17,19.2,19.17,19.19,79087.0,19.17,19.2,19.17,19.19,79087.0
2016-07-14 10:25:00,19.18,19.2,19.17,19.2,144557.0,19.18,19.2,19.17,19.2,144557.0
2016-07-14 10:30:00,19.19,19.24,19.18,19.21,165075.0,19.19,19.24,19.18,19.21,165075.0
2016-07-14 10:35:00,19.22,19.22,19.19,19.2,50757.0,19.22,19.22,19.19,19.2,50757.0
2016-07-14 10:40:00,19.2,19.27,19.2,19.27,339674.0,19.2,19.27,19.2,19.27,339674.0
2016-07-14 10:45:00,19.28,19.3,19.25,19.26,209997.0,19.28,19.3,19.25,19.26,209997.0
2016-07-14 10:50:00,19.25,19.29,19.25,19.26,116657.0,19.25,19.29,19.25,19.26,116657.0
2016-07-14 10:55:00,19.26,19.26,19.24,19.25,78222.0,19.26,19.26,19.24,19.25,78222.0
2016-07-14 11:00:00,19.24,19.26,19.22,19.23,120159.0,19.24,19.26,19.22,19.23,120159.0
2016-07-14 11:05:00,19.24,19.27,19.23,19.26,86084.0,19.24,19.27,19.23,19.26,86084.0
2016-07-14 11:10:00,19.26,19.29,19.25,19.26,109934.0,19.26,19.29,19.25,19.26,109934.0
2016-07-14 11:15:00,19.26,19.29,19.24,19.29,88862.0,19.26,19.29,19.24,19.29,88862.0
2016-07-14 11:20:00,19.29,19.3,19.27,19.28,122510.0,19.29,19.3,19.27,19.28,122510.0
2016-07-14 11:25:00,19.29,19.29,19.26,19.27,150031.0,19.29,19.29,19.26,19.27,150031.0
2016-07-14 11:30:00,19.27,19.3,19.27,19.29,47645.0,19.27,19.3,19.27,19.29,47645.0
2016-07-14 11:35:00,19.3,19.3,19.29,19.3,157255.0,19.3,19.3,19.29,19.3,157255.0
2016-07-14 11:40:00,19.3,19.3,19.26,19.26,449241.0,19.3,19.3,19.26,19.26,449241.0
2016-07-14 11:45:00,19.27,19.27,19.23,19.26,292004.0,19.27,19.27,19.23,19.26,292004.0
2016-07-14 11:50:00,19.26,19.28,19.25,19.27,81811.0,19.26,19.28,19.25,19.27,81811.0
2016-07-14 11:55:00,19.27,19.27,19.25,19.26,29016.0,19.27,19.27,19.25,19.26,29016.0
2016-07-14 12:00:00,19.26,19.26,19.23,19.25,109101.0,19.26,19.26,19.23,19.25,109101.0
2016-07-14 12:05:00,19.25,19.26,19.23,19.25,100014.0,19.25,19.26,19.23,19.25,100014.0
2016-07-14 12:10:00,19.26,19.27,19.24,19.27,112971.0,19.26,19.27,19.24,19.27,112971.0
2016-07-14 12:15:00,19.26,19.27,19.24,19.25,98364.0,19.26,19.27,19.24,19.25,98364.0
2016-07-14 12:20:00,19.25,19.27,19.24,19.25,91184.0,19.25,19.27,19.24,19.25,91184.0
2016-07-14 12:25:00,19.24,19.27,19.23,19.27,130154.0,19.24,19.27,19.23,19.27,130154.0
2016-07-14 12:30:00,19.26,19.27,19.25,19.25,117374.0,19.26,19.27,19.25,19.25,117374.0
2016-07-14 12:35:00,19.26,19.27,19.25,19.27,158359.0,19.26,19.27,19.25,19.27,158359.0
2016-07-14 12:40:00,19.27,19.27,19.26,19.26,62332.0,19.27,19.27,19.26,19.26,62332.0
2016-07-14 12:45:00,19.26,19.27,19.25,19.27,46446.0,19.26,19.27,19.25,19.27,46446.0
2016-07-14 12:50:00,19.26,19.27,19.25,19.26,55718.0,19.26,19.27,19.25,19.26,55718.0
2016-07-14 12:55:00,19.26,19.31,19.25,19.3,189383.0,19.26,19.31,19.25,19.3,189383.0
2016-07-14 13:00:00,19.3,19.3,19.28,19.29,69817.0,19.3,19.3,19.28,19.29,69817.0
2016-07-14 13:05:00,19.3,19.3,19.28,19.29,134936.0,19.3,19.3,19.28,19.29,134936.0
2016-07-14 13:10:00,19.28,19.3,19.28,19.29,58873.0,19.28,19.3,19.28,19.29,58873.0
2016-07-14 13:15:00,19.29,19.29,19.28,19.29,66966.0,19.29,19.29,19.28,19.29,66966.0
2016-07-14 13:20:00,19.28,19.29,19.25,19.26,67093.0,19.28,19.29,19.25,19.26,67093.0
2016-07-14 13:25:00,19.26,19.27,19.26,19.26,18222.0,19.26,19.27,19.26,19.26,18222.0
2016-07-14 13:30:00,19.26,19.27,19.26,19.27,34319.0,19.26,19.27,19.26,19.27,34319.0
2016-07-14 13:35:00,19.26,19.27,19.26,19.27,17840.0,19.26,19.27,19.26,19.27,17840.0
2016-07-14 13:40:00,19.27,19.28,19.26,19.27,144812.0,19.27,19.28,19.26,19.27,144812.0
2016-07-14 13:45:00,19.26,19.27,19.26,19.26,15820.0,19.26,19.27,19.26,19.26,15820.0
2016-07-14 13:50:00,19.26,19.27,19.24,19.27,225754.0,19.26,19.27,19.24,19.27,225754.0
2016-07-14 13:55:00,19.27,19.28,19.26,19.26,132135.0,19.27,19.28,19.26,19.26,132135.0
2016-07-14 14:00:00,19.27,19.28,19.26,19.27,96804.0,19.27,19.28,19.26,19.27,96804.0
2016-07-14 14:05:00,19.27,19.27,19.25,19.26,70526.0,19.27,19.27,19.25,19.26,70526.0
2016-07-14 14:10:00,19.26,19.27,19.24,19.25,214676.0,19.26,19.27,19.24,19.25,214676.0
2016-07-14 14:15:00,19.24,19.26,19.24,19.26,103646.0,19.24,19.26,19.24,19.26,103646.0
2016-07-14 14:20:00,19.25,19.26,19.24,19.25,59026.0,19.25,19.26,19.24,19.25,59026.0
2016-07-14 14:25:00,19.25,19.27,19.25,19.26,30125.0,19.25,19.27,19.25,19.26,30125.0
2016-07-14 14:30:00,19.26,19.26,19.25,19.26,12456.0,19.26,19.26,19.25,19.26,12456.0
2016-07-14 14:35:00,19.25,19.26,19.25,19.26,42264.0,19.25,19.26,19.25,19.26,42264.0
2016-07-14 14:40:00,19.26,19.26,19.24,19.26,42337.0,19.26,19.26,19.24,19.26,42337.0
2016-07-14 14:45:00,19.26,19.26,19.25,19.25,36243.0,19.26,19.26,19.25,19.25,36243.0
2016-07-14 14:50:00,19.26,19.26,19.25,19.26,12288.0,19.26,19.26,19.25,19.26,12288.0
2016-07-14 14:55:00,19.25,19.27,19.25,19.25,96952.0,19.25,19.27,19.25,19.25,96952.0
2016-07-14 15:00:00,19.25,19.26,19.25,19.26,24192.0,19.25,19.26,19.25,19.26,24192.0
2016-07-14 15:05:00,19.26,19.27,19.25,19.27,105117.0,19.26,19.27,19.25,19.27,105117.0
2016-07-14 15:10:00,19.27,19.27,19.26,19.26,51170.0,19.27,19.27,19.26,19.26,51170.0
2016-07-14 15:15:00,19.26,19.27,19.26,19.26,57547.0,19.26,19.27,19.26,19.26,57547.0
2016-07-14 15:20:00,19.26,19.27,19.26,19.26,82206.0,19.26,19.27,19.26,19.26,82206.0
2016-07-14 15:25:00,19.26,19.27,19.25,19.26,77032.0,19.26,19.27,19.25,19.26,77032.0
2016-07-14 15:30:00,19.25,19.26,19.23,19.23,202586.0,19.25,19.26,19.23,19.23,202586.0
2016-07-14 15:35:00,19.23,19.24,19.22,19.24,244825.0,19.23,19.24,19.22,19.24,244825.0
2016-07-14 15:40:00,19.24,19.26,19.23,19.25,67736.0,19.24,19.26,19.23,19.25,67736.0
2016-07-14 15:45:00,19.26,19.26,19.25,19.26,67828.0,19.26,19.26,19.25,19.26,67828.0
2016-07-14 15:50:00,19.26,19.26,19.24,19.25,182296.0,19.26,19.26,19.24,19.25,182296.0
2016-07-14 15:55:00,19.25,19.26,19.24,19.26,422715.0,19.25,19.26,19.24,19.26,422715.0
2016-07-15 09:30:00,19.1,19.11,19.07,19.09,651922.0,19.1,19.11,19.07,19.09,651922.0
2016-07-15 09:35:00,19.1,19.14,19.07,19.11,220369.0,19.1,19.14,19.07,19.11,220369.0
2016-07-15 09:40:00,19.11,19.13,19.09,19.12,169078.0,19.11,19.13,19.09,19.12,169078.0
2016-07-15 09:45:00,19.12,19.13,19.1,19.11,83307.0,19.12,19.13,19.1,19.11,83307.0
2016-07-15 09:50:00,19.12,19.17,19.11,19.15,207288.0,19.12,19.17,19.11,19.15,207288.0
2016-07-15 09:55:00,19.15,19.17,19.14,19.15,87580.0,19.15,19.17,19.14,19.15,87580.0
2016-07-15 10:00:00,19.16,19.18,19.15,19.18,242271.0,19.16,19.18,19.15,19.18,242271.0
2016-07-15 10:05:00,19.17,19.18,19.14,19.14,70631.0,19.17,19.18,19.14,19.14,70631.0
2016-07-15 10:10:00,19.15,19.16,19.13,19.13,104298.0,19.15,19.16,19.13,19.13,104298.0
2016-07-15 10:15:00,19.12,19.14,19.09,19.13,239070.0,19.12,19.14,19.09,19.13,239070.0
2016-07-15 10:20:00,19.12,19.13,19.1,19.11,140506.0,19.12,19.13,19.1,19.11,140506.0
2016-07-15 10:25:00,19.11,19.14,19.1,19.11,83154.0,19.11,19.14,19.1,19.11,83154.0
2016-07-15 10:30:00,19.11,19.15,19.1,19.15,95016.0,19.11,19.15,19.1,19.15,95016.0
2016-07-15 10:35:00,19.14,19.15,19.12,19.14,102743.0,19.14,19.15,19.12,19.14,102743.0
2016-07-15 10:40:00,19.14,19.15,19.11,19.12,70929.0,19.14,19.15,19.11,19.12,70929.0
2016-07-15 10:45:00,19.12,19.12,19.06,19.09,228805.0,19.12,19.12,19.06,19.09,228805.0
2016-07-15 10:50:00,19.08,19.1,19.07,19.1,113352.0,19.08,19.1,19.07,19.1,113352.0
2016-07-15 10:55:00,19.1,19.11,19.08,19.1,136478.0,19.1,19.11,19.08,19.1,136478.0
2016-07-15 11:00:00,19.09,19.09,19.01,19.06,674282.0,19.09,19.09,19.01,19.06,674282.0
2016-07-15 11:05:00,19.05,19.1,19.04,19.1,228220.0,19.05,19.1,19.04,19.1,228220.0
2016-07-15 11:10:00,19.1,19.13,19.09,19.1,706903.0,19.1,19.13,19.09,19.1,706903.0
2016-07-15 11:15:00,19.1,19.14,19.09,19.13,147789.0,19.1,19.14,19.09,19.13,147789.0
2016-07-15 11:20:00,19.13,19.14,19.11,19.12,82715.0,19.13,19.14,19.11,19.12,82715.0
2016-07-15 11:25:00,19.13,19.16,19.12,19.12,133324.0,19.13,19.16,19.12,19.12,133324.0
2016-07-15 11:30:00,19.13,19.13,19.1,19.11,93431.0,19.13,19.13,19.1,19.11,93431.0
2016-07-15 11:35:00,19.11,19.14,19.11,19.13,80374.0,19.11,19.14,19.11,19.13,80374.0
2016-07-15 11:40:00,19.13,19.14,19.11,19.11,46403.0,19.13,19.14,19.11,19.11,46403.0
2016-07-15 11:45:00,19.11,19.12,19.1,19.1,80597.0,19.11,19.12,19.1,19.1,80597.0
2016-07-15 11:50:00,19.09,19.11,19.08,19.1,113875.0,19.09,19.11,19.08,19.1,113875.0
2016-07-15 11:55:00,19.1,19.11,19.09,19.11,245596.0,19.1,19.11,19.09,19.11,245596.0
2016-07-15 12:00:00,19.1,19.12,19.09,19.11,122908.0,19.1,19.12,19.09,19.11,122908.0
2016-07-15 12:05:00,19.11,19.11,19.1,19.1,32047.0,19.11,19.11,19.1,19.1,32047.0
2016-07-15 12:10:00,19.1,19.13,19.1,19.12,93693.0,19.1,19.13,19.1,19.12,93693.0
2016-07-15 12:15:00,19.12,19.14,19.12,19.13,111536.0,19.12,19.14,19.12,19.13,111536.0
2016-07-15 12:20:00,19.13,19.15,19.12,19.13,98877.0,19.13,19.15,19.12,19.13,98877.0
2016-07-15 12:25:00,19.13,19.15,19.13,19.15,161866.0,19.13,19.15,19.13,19.15,161866.0
2016-07-15 12:30:00,19.14,19.15,19.11,19.12,145848.0,19.14,19.15,19.11,19.12,145848.0
2016-07-15 12:35:00,19.12,19.17,19.12,19.16,389401.0,19.12,19.17,19.12,19.16,389401.0
2016-07-15 12:40:00,19.16,19.16,19.13,19.14,157795.0,19.16,19.16,19.13,19.14,157795.0
2016-07-15 12:45:00,19.15,19.15,19.13,19.13,50404.0,19.15,19.15,19.13,19.13,50404.0
2016-07-15 12:50:00,19.14,19.15,19.13,19.13,55864.0,19.14,19.15,19.13,19.13,55864.0
2016-07-15 12:55:00,19.13,19.14,19.12,19.13,36685.0,19.13,19.14,19.12,19.13,36685.0
2016-07-15 13:00:00,19.14,19.14,19.12,19.14,50065.0,19.14,19.14,19.12,19.14,50065.0
2016-07-15 13:05:00,19.14,19.16,19.13,19.14,94034.0,19.14,19.16,19.13,19.14,94034.0
2016-07-15 13:10:00,19.15,19.15,19.13,19.14,113137.0,19.15,19.15,19.13,19.14,113137.0
2016-07-15 13:15:00,19.14,19.15,19.12,19.12,50141.0,19.14,19.15,19.12,19.12,50141.0
2016-07-15 13:20:00,19.12,19.14,19.1,19.1,147562.0,19.12,19.14,19.1,19.1,147562.0
2016-07-15 13:25:00,19.11,19.11,19.07,19.09,103129.0,19.11,19.11,19.07,19.09,103129.0
2016-07-15 13:30:00,19.09,19.1,19.07,19.08,98028.0,19.09,19.1,19.07,19.08,98028.0
2016-07-15 13:35:00,19.08,19.11,19.08,19.1,67721.0,19.08,19.11,19.08,19.1,67721.0
2016-07-15 13:40:00,19.1,19.11,19.09,19.09,58633.0,19.1,19.11,19.09,19.09,58633.0
2016-07-15 13:45:00,19.09,19.1,19.08,19.09,47979.0,19.09,19.1,19.08,19.09,47979.0
2016-07-15 13:50:00,19.09,19.09,19.06,19.07,159371.0,19.09,19.09,19.06,19.07,159371.0
2016-07-15 13:55:00,19.08,19.1,19.07,19.09,55713.0,19.08,19.1,19.07,19.09,55713.0
2016-07-15 14:00:00,19.09,19.1,19.09,19.09,60345.0,19.09,19.1,19.09,19.09,60345.0
2016-07-15 14:05:00,19.09,19.1,19.08,19.09,72833.0,19.09,19.1,19.08,19.09,72833.0
2016-07-15 14:10:00,19.09,19.11,19.08,19.09,104982.0,19.09,19.11,19.08,19.09,104982.0
2016-07-15 14:15:00,19.09,19.1,19.08,19.09,60436.0,19.09,19.1,19.08,19.09,60436.0
2016-07-15 14:20:00,19.09,19.1,19.08,19.09,48144.0,19.09,19.1,19.08,19.09,48144.0
2016-07-15 14:25:00,19.09,19.1,19.08,19.1,76293.0,19.09,19.1,19.08,19.1,76293.0
2016-07-15 14:30:00,19.09,19.1,19.08,19.09,35561.0,19.09,19.1,19.08,19.09,35561.0
2016-07-15 14:35:00,19.08,19.09,19.07,19.08,51805.0,19.08,19.09,19.07,19.08,51805.0
2016-07-15 14:40:00,19.09,19.09,19.08,19.08,5907.0,19.09,19.09,19.08,19.08,5907.0
2016-07-15 14:45:00,19.09,19.09,19.08,19.09,30243.0,19.09,19.09,19.08,19.09,30243.0
2016-07-15 14:50:00,19.09,19.1,19.08,19.1,28606.0,19.09,19.1,19.08,19.1,28606.0
2016-07-15 14:55:00,19.1,19.1,19.08,19.08,49534.0,19.1,19.1,19.08,19.08,49534.0
2016-07-15 15:00:00,19.08,19.09,19.07,19.08,67046.0,19.08,19.09,19.07,19.08,67046.0
2016-07-15 15:05:00,19.09,19.09,19.07,19.07,142613.0,19.09,19.09,19.07,19.07,142613.0
2016-07-15 15:10:00,19.07,19.09,19.07,19.07,182150.0,19.07,19.09,19.07,19.07,182150.0
2016-07-15 15:15:00,19.07,19.08,19.07,19.08,105771.0,19.07,19.08,19.07,19.08,105771.0
2016-07-15 15:20:00,19.07,19.08,19.06,19.07,85799.0,19.07,19.08,19.06,19.07,85799.0
2016-07-15 15:25:00,19.07,19.07,19.06,19.07,30017.0,19.07,19.07,19.06,19.07,30017.0
2016-07-15 15:30:00,19.07,19.07,19.04,19.07,138674.0,19.07,19.07,19.04,19.07,138674.0
2016-07-15 15:35:00,19.07,19.08,19.06,19.07,95081.0,19.07,19.08,19.06,19.07,95081.0
2016-07-15 15:40:00,19.06,19.09,19.06,19.08,131139.0,19.06,19.09,19.06,19.08,131139.0
2016-07-15 15:45:00,19.09,19.1,19.08,19.08,84794.0,19.09,19.1,19.08,19.08,84794.0
2016-07-15 15:50:00,19.09,19.09,19.08,19.09,202519.0,19.09,19.09,19.08,19.09,202519.0
2016-07-15 15:55:00,19.09,19.1,19.08,19.1,549926.0,19.09,19.1,19.08,19.1,549926.0
2016-07-18 09:30:00,18.93,18.99,18.92,18.98,571987.0,18.93,18.99,18.92,18.98,571987.0
2016-07-18 09:35:00,18.98,18.98,18.94,18.95,268463.0,18.98,18.98,18.94,18.95,268463.0
2016-07-18 09:40:00,18.94,18.99,18.93,18.99,221473.0,18.94,18.99,18.93,18.99,221473.0
2016-07-18 09:45:00,18.99,19.05,18.98,19.0,334586.0,18.99,19.05,18.98,19.0,334586.0
2016-07-18 09:50:00,19.01,19.01,18.97,18.98,162690.0,19.01,19.01,18.97,18.98,162690.0
2016-07-18 09:55:00,18.98,19.01,18.98,19.0,103990.0,18.98,19.01,18.98,19.0,103990.0
2016-07-18 10:00:00,19.0,19.03,18.99,19.02,297233.0,19.0,19.03,18.99,19.02,297233.0
2016-07-18 10:05:00,19.01,19.02,18.99,19.0,236342.0,19.01,19.02,18.99,19.0,236342.0
2016-07-18 10:10:00,19.0,19.02,18.99,19.0,117360.0,19.0,19.02,18.99,19.0,117360.0
2016-07-18 10:15:00,19.0,19.01,18.98,18.99,57044.0,19.0,19.01,18.98,18.99,57044.0
2016-07-18 10:20:00,18.99,19.04,18.99,19.02,110046.0,18.99,19.04,18.99,19.02,110046.0
2016-07-18 10:25:00,19.02,19.02,19.0,19.0,117155.0,19.02,19.02,19.0,19.0,117155.0
2016-07-18 10:30:00,19.01,19.01,18.97,18.98,114139.0,19.01,19.01,18.97,18.98,114139.0
2016-07-18 10:35:00,18.98,18.99,18.94,18.96,143343.0,18.98,18.99,18.94,18.96,143343.0
2016-07-18 10:40:00,18.96,18.98,18.95,18.98,86047.0,18.96,18.98,18.95,18.98,86047.0
2016-07-18 10:45:00,18.98,18.98,18.96,18.98,80151.0,18.98,18.98,18.96,18.98,80151.0
2016-07-18 10:50:00,18.98,18.98,18.95,18.97,82211.0,18.98,18.98,18.95,18.97,82211.0
2016-07-18 10:55:00,18.96,18.99,18.95,18.98,71080.0,18.96,18.99,18.95,18.98,71080.0
2016-07-18 11:00:00,18.98,19.04,18.98,19.02,205561.0,18.98,19.04,18.98,19.02,205561.0
2016-07-18 11:05:00,19.03,19.03,18.99,19.01,207331.0,19.03,19.03,18.99,19.01,207331.0
2016-07-18 11:10:00,19.0,19.02,18.99,18.99,69247.0,19.0,19.02,18.99,18.99,69247.0
2016-07-18 11:15:00,18.99,19.0,18.97,18.98,80686.0,18.99,19.0,18.97,18.98,80686.0
2016-07-18 11:20:00,18.99,19.0,18.95,18.98,72241.0,18.99,19.0,18.95,18.98,72241.0
2016-07-18 11:25:00,18.98,18.99,18.96,18.99,55386.0,18.98,18.99,18.96,18.99,55386.0
2016-07-18 11:30:00,18.99,19.01,18.98,19.0,96324.0,18.99,19.01,18.98,19.0,96324.0
2016-07-18 11:35:00,19.0,19.02,18.99,19.0,55536.0,19.0,19.02,18.99,19.0,55536.0
2016-07-18 11:40:00,19.01,19.01,18.99,19.0,113870.0,19.01,19.01,18.99,19.0,113870.0
2016-07-18 11:45:00,19.0,19.01,18.99,19.0,88558.0,19.0,19.01,18.99,19.0,88558.0
2016-07-18 11:50:00,19.0,19.0,18.98,18.99,150489.0,19.0,19.0,18.98,18.99,150489.0
2016-07-18 11:55:00,18.98,19.0,18.97,18.98,144188.0,18.98,19.0,18.97,18.98,144188.0
2016-07-18 12:00:00,18.98,19.01,18.97,18.98,186924.0,18.98,19.01,18.97,18.98,186924.0
2016-07-18 12:05:00,18.98,18.99,18.97,18.98,36665.0,18.98,18.99,18.97,18.98,36665.0
2016-07-18 12:10:00,18.98,18.98,18.96,18.97,36245.0,18.98,18.98,18.96,18.97,36245.0
2016-07-18 12:15:00,18.97,19.0,18.97,18.99,57093.0,18.97,19.0,18.97,18.99,57093.0
2016-07-18 12:20:00,18.99,19.0,18.98,19.0,38915.0,18.99,19.0,18.98,19.0,38915.0
2016-07-18 12:25:00,19.0,19.01,18.99,18.99,160714.0,19.0,19.01,18.99,18.99,160714.0
2016-07-18 12:30:00,18.99,19.0,18.98,18.99,119409.0,18.99,19.0,18.98,18.99,119409.0
2016-07-18 12:35:00,19.0,19.01,18.99,19.0,78652.0,19.0,19.01,18.99,19.0,78652.0
2016-07-18 12:40:00,19.0,19.01,18.99,19.01,57525.0,19.0,19.01,18.99,19.01,57525.0
2016-07-18 12:45:00,19.01,19.04,19.0,19.02,59830.0,19.01,19.04,19.0,19.02,59830.0
2016-07-18 12:50:00,19.02,19.02,19.01,19.02,44019.0,19.02,19.02,19.01,19.02,44019.0
2016-07-18 12:55:00,19.02,19.02,19.01,19.01,26018.0,19.02,19.02,19.01,19.01,26018.0
2016-07-18 13:00:00,19.02,19.04,19.01,19.03,82047.0,19.02,19.04,19.01,19.03,82047.0
2016-07-18 13:05:00,19.02,19.03,19.0,19.0,38539.0,19.02,19.03,19.0,19.0,38539.0
2016-07-18 13:10:00,19.01,19.03,19.01,19.02,49285.0,19.01,19.03,19.01,19.02,49285.0
2016-07-18 13:15:00,19.03,19.06,19.02,19.05,147020.0,19.03,19.06,19.02,19.05,147020.0
2016-07-18 13:20:00,19.06,19.06,19.01,19.02,75536.0,19.06,19.06,19.01,19.02,75536.0
2016-07-18 13:25:00,19.02,19.03,19.01,19.03,40988.0,19.02,19.03,19.01,19.03,40988.0
2016-07-18 13:30:00,19.02,19.03,19.01,19.01,82638.0,19.02,19.03,19.01,19.01,82638.0
2016-07-18 13:35:00,19.01,19.03,19.01,19.03,44017.0,19.01,19.03,19.01,19.03,44017.0
2016-07-18 13:40:00,19.02,19.03,19.01,19.02,41854.0,19.02,19.03,19.01,19.02,41854.0
2016-07-18 13:45:00,19.01,19.04,19.01,19.04,66945.0,19.01,19.04,19.01,19.04,66945.0
2016-07-18 13:50:00,19.03,19.04,19.03,19.03,19809.0,19.03,19.04,19.03,19.03,19809.0
2016-07-18 13:55:00,19.03,19.03,19.02,19.02,67772.0,19.03,19.03,19.02,19.02,67772.0
2016-07-18 14:00:00,19.02,19.03,19.01,19.03,50077.0,19.02,19.03,19.01,19.03,50077.0
2016-07-18 14:05:00,19.02,19.04,19.02,19.04,59144.0,19.02,19.04,19.02,19.04,59144.0
2016-07-18 14:10:00,19.04,19.04,19.03,19.04,19591.0,19.04,19.04,19.03,19.04,19591.0
2016-07-18 14:15:00,19.04,19.04,19.03,19.04,33960.0,19.04,19.04,19.03,19.04,33960.0
2016-07-18 14:20:00,19.04,19.04,19.03,19.03,27309.0,19.04,19.04,19.03,19.03,27309.0
2016-07-18 14:25:00,19.04,19.05,19.03,19.04,37475.0,19.04,19.05,19.03,19.04,37475.0
2016-07-18 14:30:00,19.04,19.05,19.04,19.05,16258.0,19.04,19.05,19.04,19.05,16258.0
2016-07-18 14:35:00,19.05,19.05,19.03,19.04,53909.0,19.05,19.05,19.03,19.04,53909.0
2016-07-18 14:40:00,19.04,19.07,19.04,19.06,27085.0,19.04,19.07,19.04,19.06,27085.0
2016-07-18 14:45:00,19.06,19.08,19.04,19.04,251884.0,19.06,19.08,19.04,19.04,251884.0
2016-07-18 14:50:00,19.05,19.05,19.03,19.04,39074.0,19.05,19.05,19.03,19.04,39074.0
2016-07-18 14:55:00,19.05,19.06,19.04,19.06,92323.0,19.05,19.06,19.04,19.06,92323.0
2016-07-18 15:00:00,19.05,19.06,19.03,19.03,54314.0,19.05,19.06,19.03,19.03,54314.0
2016-07-18 15:05:00,19.03,19.06,19.01,19.05,116619.0,19.03,19.06,19.01,19.05,116619.0
2016-07-18 15:10:00,19.05,19.05,19.04,19.05,3617.0,19.05,19.05,19.04,19.05,3617.0
2016-07-18 15:15:00,19.04,19.07,19.04,19.07,37654.0,19.04,19.07,19.04,19.07,37654.0
2016-07-18 15:20:00,19.07,19.07,19.05,19.06,69103.0,19.07,19.07,19.05,19.06,69103.0
2016-07-18 15:25:00,19.06,19.06,19.05,19.05,20291.0,19.06,19.06,19.05,19.05,20291.0
2016-07-18 15:30:00,19.05,19.07,19.05,19.07,27447.0,19.05,19.07,19.05,19.07,27447.0
2016-07-18 15:35:00,19.07,19.07,19.05,19.06,123082.0,19.07,19.07,19.05,19.06,123082.0
2016-07-18 15:40:00,19.07,19.07,19.05,19.07,78079.0,19.07,19.07,19.05,19.07,78079.0
2016-07-18 15:45:00,19.07,19.08,19.06,19.08,48613.0,19.07,19.08,19.06,19.08,48613.0
2016-07-18 15:50:00,19.07,19.11,19.07,19.1,344792.0,19.07,19.11,19.07,19.1,344792.0
2016-07-18 15:55:00,19.11,19.12,19.1,19.11,518697.0,19.11,19.12,19.1,19.11,518697.0
2016-07-19 09:30:00,18.91,18.93,18.89,18.91,354390.0,18.91,18.93,18.89,18.91,354390.0
2016-07-19 09:35:00,18.92,18.98,18.91,18.96,101373.0,18.92,18.98,18.91,18.96,101373.0
2016-07-19 09:40:00,18.98,18.99,18.95,18.96,53354.0,18.98,18.99,18.95,18.96,53354.0
2016-07-19 09:45:00,18.97,18.98,18.94,18.95,93904.0,18.97,18.98,18.94,18.95,93904.0
2016-07-19 09:50:00,18.95,18.96,18.93,18.94,42005.0,18.95,18.96,18.93,18.94,42005.0
2016-07-19 09:55:00,18.95,18.97,18.93,18.95,58162.0,18.95,18.97,18.93,18.95,58162.0
2016-07-19 10:00:00,18.96,18.97,18.94,18.96,107397.0,18.96,18.97,18.94,18.96,107397.0
2016-07-19 10:05:00,18.96,18.97,18.93,18.94,78718.0,18.96,18.97,18.93,18.94,78718.0
2016-07-19 10:10:00,18.94,18.98,18.92,18.97,69872.0,18.94,18.98,18.92,18.97,69872.0
2016-07-19 10:15:00,18.96,18.98,18.95,18.96,42385.0,18.96,18.98,18.95,18.96,42385.0
2016-07-19 10:20:00,18.96,19.02,18.95,19.01,77998.0,18.96,19.02,18.95,19.01,77998.0
2016-07-19 10:25:00,19.02,19.02,18.99,19.0,69972.0,19.02,19.02,18.99,19.0,69972.0
2016-07-19 10:30:00,19.0,19.0,18.97,18.97,39387.0,19.0,19.0,18.97,18.97,39387.0
2016-07-19 10:35:00,18.98,18.99,18.97,18.97,24543.0,18.98,18.99,18.97,18.97,24543.0
2016-07-19 10:40:00,18.97,18.99,18.95,18.98,100530.0,18.97,18.99,18.95,18.98,100530.0
2016-07-19 10:45:00,18.98,18.98,18.95,18.97,63926.0,18.98,18.98,18.95,18.97,63926.0
2016-07-19 10:50:00,18.98,18.98,18.95,18.96,81103.0,18.98,18.98,18.95,18.96,81103.0
2016-07-19 10:55:00,18.96,18.96,18.94,18.95,73595.0,18.96,18.96,18.94,18.95,73595.0
2016-07-19 11:00:00,18.95,18.97,18.93,18.93,77611.0,18.95,18.97,18.93,18.93,77611.0
2016-07-19 11:05:00,18.93,18.93,18.9,18.92,175338.0,18.93,18.93,18.9,18.92,175338.0
2016-07-19 11:10:00,18.91,18.93,18.9,18.91,44005.0,18.91,18.93,18.9,18.91,44005.0
2016-07-19 11:15:00,18.92,18.94,18.91,18.93,40280.0,18.92,18.94,18.91,18.93,40280.0
2016-07-19 11:20:00,18.93,18.94,18.92,18.93,61831.0,18.93,18.94,18.92,18.93,61831.0
2016-07-19 11:25:00,18.93,18.94,18.93,18.94,47905.0,18.93,18.94,18.93,18.94,47905.0
2016-07-19 11:30:00,18.94,18.94,18.92,18.94,39896.0,18.94,18.94,18.92,18.94,39896.0
2016-07-19 11:35:00,18.93,18.96,18.93,18.96,78853.0,18.93,18.96,18.93,18.96,78853.0
2016-07-19 11:40:00,18.95,18.96,18.93,18.94,23766.0,18.95,18.96,18.93,18.94,23766.0
2016-07-19 11:45:00,18.95,18.96,18.94,18.96,21588.0,18.95,18.96,18.94,18.96,21588.0
2016-07-19 11:50:00,18.96,18.96,18.94,18.94,86291.0,18.96,18.96,18.94,18.94,86291.0
2016-07-19 11:55:00,18.94,18.95,18.93,18.95,40038.0,18.94,18.95,18.93,18.95,40038.0
2016-07-19 12:00:00,18.94,18.95,18.94,18.94,15828.0,18.94,18.95,18.94,18.94,15828.0
2016-07-19 12:05:00,18.94,18.95,18.91,18.92,87998.0,18.94,18.95,18.91,18.92,87998.0
2016-07-19 12:10:00,18.93,18.94,18.92,18.93,49114.0,18.93,18.94,18.92,18.93,49114.0
2016-07-19 12:15:00,18.92,18.93,18.91,18.92,48010.0,18.92,18.93,18.91,18.92,48010.0
2016-07-19 12:20:00,18.92,18.93,18.91,18.93,41342.0,18.92,18.93,18.91,18.93,41342.0
2016-07-19 12:25:00,18.92,18.94,18.92,18.93,63025.0,18.92,18.94,18.92,18.93,63025.0
2016-07-19 12:30:00,18.93,18.95,18.92,18.94,50770.0,18.93,18.95,18.92,18.94,50770.0
2016-07-19 12:35:00,18.94,18.95,18.93,18.94,34147.0,18.94,18.95,18.93,18.94,34147.0
2016-07-19 12:40:00,18.93,18.94,18.92,18.93,36988.0,18.93,18.94,18.92,18.93,36988.0
2016-07-19 12:45:00,18.94,18.94,18.93,18.93,15767.0,18.94,18.94,18.93,18.93,15767.0
2016-07-19 12:50:00,18.94,18.94,18.92,18.93,36936.0,18.94,18.94,18.92,18.93,36936.0
2016-07-19 12:55:00,18.93,18.94,18.93,18.94,30783.0,18.93,18.94,18.93,18.94,30783.0
2016-07-19 13:00:00,18.94,18.95,18.93,18.95,22468.0,18.94,18.95,18.93,18.95,22468.0
2016-07-19 13:05:00,18.95,18.95,18.94,18.94,51306.0,18.95,18.95,18.94,18.94,51306.0
2016-07-19 13:10:00,18.94,18.95,18.94,18.94,38038.0,18.94,18.95,18.94,18.94,38038.0
2016-07-19 13:15:00,18.94,18.95,18.93,18.94,20944.0,18.94,18.95,18.93,18.94,20944.0
2016-07-19 13:20:00,18.94,18.96,18.93,18.96,79372.0,18.94,18.96,18.93,18.96,79372.0
2016-07-19 13:25:00,18.96,18.96,18.94,18.95,6418.0,18.96,18.96,18.94,18.95,6418.0
2016-07-19 13:30:00,18.95,18.96,18.95,18.96,6716.0,18.95,18.96,18.95,18.96,6716.0
2016-07-19 13:35:00,18.95,18.96,18.95,18.96,13238.0,18.95,18.96,18.95,18.96,13238.0
2016-07-19 13:40:00,18.96,18.96,18.95,18.96,40251.0,18.96,18.96,18.95,18.96,40251.0
2016-07-19 13:45:00,18.96,18.96,18.95,18.95,23568.0,18.96,18.96,18.95,18.95,23568.0
2016-07-19 13:50:00,18.95,18.96,18.93,18.94,27914.0,18.95,18.96,18.93,18.94,27914.0
2016-07-19 13:55:00,18.94,18.95,18.93,18.95,108213.0,18.94,18.95,18.93,18.95,108213.0
2016-07-19 14:00:00,18.95,18.96,18.94,18.95,84861.0,18.95,18.96,18.94,18.95,84861.0
2016-07-19 14:05:00,18.95,18.95,18.94,18.94,16562.0,18.95,18.95,18.94,18.94,16562.0
2016-07-19 14:10:00,18.95,18.95,18.93,18.93,27109.0,18.95,18.95,18.93,18.93,27109.0
2016-07-19 14:15:00,18.93,18.94,18.92,18.94,25955.0,18.93,18.94,18.92,18.94,25955.0
2016-07-19 14:20:00,18.94,18.94,18.93,18.94,17909.0,18.94,18.94,18.93,18.94,17909.0
2016-07-19 14:25:00,18.94,18.94,18.92,18.93,43808.0,18.94,18.94,18.92,18.93,43808.0
2016-07-19 14:30:00,18.93,18.94,18.93,18.93,9133.0,18.93,18.94,18.93,18.93,9133.0
2016-07-19 14:35:00,18.92,18.93,18.91,18.92,44450.0,18.92,18.93,18.91,18.92,44450.0
2016-07-19 14:40:00,18.92,18.92,18.91,18.92,7851.0,18.92,18.92,18.91,18.92,7851.0
2016-07-19 14:45:00,18.92,18.93,18.91,18.93,47202.0,18.92,18.93,18.91,18.93,47202.0
2016-07-19 14:50:00,18.93,18.93,18.91,18.92,49141.0,18.93,18.93,18.91,18.92,49141.0
2016-07-19 14:55:00,18.92,18.93,18.91,18.93,65234.0,18.92,18.93,18.91,18.93,65234.0
2016-07-19 15:00:00,18.93,18.93,18.92,18.93,161697.0,18.93,18.93,18.92,18.93,161697.0
2016-07-19 15:05:00,18.93,18.93,18.92,18.93,72522.0,18.93,18.93,18.92,18.93,72522.0
2016-07-19 15:10:00,18.92,18.93,18.9,18.91,67211.0,18.92,18.93,18.9,18.91,67211.0
2016-07-19 15:15:00,18.91,18.91,18.9,18.91,34480.0,18.91,18.91,18.9,18.91,34480.0
2016-07-19 15:20:00,18.9,18.92,18.89,18.92,135209.0,18.9,18.92,18.89,18.92,135209.0
2016-07-19 15:25:00,18.91,18.93,18.91,18.93,34595.0,18.91,18.93,18.91,18.93,34595.0
2016-07-19 15:30:00,18.93,18.93,18.92,18.93,18894.0,18.93,18.93,18.92,18.93,18894.0
2016-07-19 15:35:00,18.93,18.93,18.92,18.92,47674.0,18.93,18.93,18.92,18.92,47674.0
2016-07-19 15:40:00,18.93,18.94,18.92,18.94,89518.0,18.93,18.94,18.92,18.94,89518.0
2016-07-19 15:45:00,18.94,18.94,18.92,18.93,214211.0,18.94,18.94,18.92,18.93,214211.0
2016-07-19 15:50:00,18.94,18.94,18.93,18.93,102878.0,18.94,18.94,18.93,18.93,102878.0
2016-07-19 15:55:00,18.93,18.94,18.92,18.92,214760.0,18.93,18.94,18.92,18.92,214760.0
2016-07-20 09:30:00,18.49,18.5,18.45,18.5,1185246.0,18.49,18.5,18.45,18.5,1185246.0
2016-07-20 09:35:00,18.49,18.51,18.48,18.49,481623.0,18.49,18.51,18.48,18.49,481623.0
2016-07-20 09:40:00,18.49,18.5,18.46,18.49,481016.0,18.49,18.5,18.46,18.49,481016.0
2016-07-20 09:45:00,18.48,18.49,18.43,18.46,506462.0,18.48,18.49,18.43,18.46,506462.0
2016-07-20 09:50:00,18.46,18.46,18.43,18.45,315908.0,18.46,18.46,18.43,18.45,315908.0
2016-07-20 09:55:00,18.44,18.45,18.42,18.44,196798.0,18.44,18.45,18.42,18.44,196798.0
2016-07-20 10:00:00,18.44,18.48,18.43,18.47,317300.0,18.44,18.48,18.43,18.47,317300.0
2016-07-20 10:05:00,18.46,18.49,18.45,18.47,104950.0,18.46,18.49,18.45,18.47,104950.0
2016-07-20 10:10:00,18.46,18.5,18.45,18.49,96060.0,18.46,18.5,18.45,18.49,96060.0
2016-07-20 10:15:00,18.49,18.5,18.47,18.48,80819.0,18.49,18.5,18.47,18.48,80819.0
2016-07-20 10:20:00,18.48,18.52,18.47,18.5,152434.0,18.48,18.52,18.47,18.5,152434.0
2016-07-20 10:25:00,18.51,18.55,18.5,18.52,113308.0,18.51,18.55,18.5,18.52,113308.0
2016-07-20 10:30:00,18.52,18.55,18.51,18.54,155044.0,18.52,18.55,18.51,18.54,155044.0
2016-07-20 10:35:00,18.53,18.53,18.51,18.52,69281.0,18.53,18.53,18.51,18.52,69281.0
2016-07-20 10:40:00,18.52,18.53,18.5,18.53,75721.0,18.52,18.53,18.5,18.53,75721.0
2016-07-20 10:45:00,18.53,18.58,18.52,18.55,209169.0,18.53,18.58,18.52,18.55,209169.0
2016-07-20 10:50:00,18.56,18.59,18.55,18.57,191874.0,18.56,18.59,18.55,18.57,191874.0
2016-07-20 10:55:00,18.57,18.58,18.53,18.54,54468.0,18.57,18.58,18.53,18.54,54468.0
2016-07-20 11:00:00,18.55,18.56,18.53,18.54,228354.0,18.55,18.56,18.53,18.54,228354.0
2016-07-20 11:05:00,18.54,18.56,18.51,18.52,172343.0,18.54,18.56,18.51,18.52,172343.0
2016-07-20 11:10:00,18.52,18.54,18.51,18.52,98955.0,18.52,18.54,18.51,18.52,98955.0
2016-07-20 11:15:00,18.52,18.54,18.51,18.54,92211.0,18.52,18.54,18.51,18.54,92211.0
2016-07-20 11:20:00,18.54,18.56,18.53,18.54,128310.0,18.54,18.56,18.53,18.54,128310.0
2016-07-20 11:25:00,18.54,18.56,18.53,18.55,78093.0,18.54,18.56,18.53,18.55,78093.0
2016-07-20 11:30:00,18.55,18.56,18.53,18.54,223136.0,18.55,18.56,18.53,18.54,223136.0
2016-07-20 11:35:00,18.53,18.56,18.53,18.55,73831.0,18.53,18.56,18.53,18.55,73831.0
2016-07-20 11:40:00,18.56,18.62,18.55,18.6,294790.0,18.56,18.62,18.55,18.6,294790.0
2016-07-20 11:45:00,18.6,18.62,18.6,18.6,63976.0,18.6,18.62,18.6,18.6,63976.0
2016-07-20 11:50:00,18.6,18.61,18.59,18.6,41906.0,18.6,18.61,18.59,18.6,41906.0
2016-07-20 11:55:00,18.6,18.61,18.58,18.61,197733.0,18.6,18.61,18.58,18.61,197733.0
2016-07-20 12:00:00,18.6,18.61,18.58,18.6,57429.0,18.6,18.61,18.58,18.6,57429.0
2016-07-20 12:05:00,18.6,18.61,18.59,18.59,55803.0,18.6,18.61,18.59,18.59,55803.0
2016-07-20 12:10:00,18.59,18.6,18.59,18.59,23379.0,18.59,18.6,18.59,18.59,23379.0
2016-07-20 12:15:00,18.59,18.6,18.58,18.59,49358.0,18.59,18.6,18.58,18.59,49358.0
2016-07-20 12:20:00,18.59,18.59,18.58,18.59,49368.0,18.59,18.59,18.58,18.59,49368.0
2016-07-20 12:25:00,18.59,18.61,18.58,18.6,65322.0,18.59,18.61,18.58,18.6,65322.0
2016-07-20 12:30:00,18.61,18.62,18.59,18.6,43965.0,18.61,18.62,18.59,18.6,43965.0
2016-07-20 12:35:00,18.6,18.6,18.58,18.59,64894.0,18.6,18.6,18.58,18.59,64894.0
2016-07-20 12:40:00,18.59,18.6,18.59,18.59,23817.0,18.59,18.6,18.59,18.59,23817.0
2016-07-20 12:45:00,18.6,18.6,18.58,18.59,38373.0,18.6,18.6,18.58,18.59,38373.0
2016-07-20 12:50:00,18.59,18.59,18.56,18.57,246974.0,18.59,18.59,18.56,18.57,246974.0
2016-07-20 12:55:00,18.57,18.6,18.56,18.59,95751.0,18.57,18.6,18.56,18.59,95751.0
2016-07-20 13:00:00,18.58,18.59,18.58,18.58,58438.0,18.58,18.59,18.58,18.58,58438.0
2016-07-20 13:05:00,18.59,18.6,18.58,18.59,18129.0,18.59,18.6,18.58,18.59,18129.0
2016-07-20 13:10:00,18.6,18.61,18.59,18.6,22157.0,18.6,18.61,18.59,18.6,22157.0
2016-07-20 13:15:00,18.61,18.62,18.59,18.6,33626.0,18.61,18.62,18.59,18.6,33626.0
2016-07-20 13:20:00,18.59,18.6,18.58,18.59,57175.0,18.59,18.6,18.58,18.59,57175.0
2016-07-20 13:25:00,18.59,18.6,18.58,18.58,24353.0,18.59,18.6,18.58,18.58,24353.0
2016-07-20 13:30:00,18.59,18.59,18.56,18.56,27334.0,18.59,18.59,18.56,18.56,27334.0
2016-07-20 13:35:00,18.56,18.57,18.55,18.56,101046.0,18.56,18.57,18.55,18.56,101046.0
2016-07-20 13:40:00,18.56,18.57,18.55,18.56,25037.0,18.56,18.57,18.55,18.56,25037.0
2016-07-20 13:45:00,18.56,18.56,18.53,18.55,63455.0,18.56,18.56,18.53,18.55,63455.0
2016-07-20 13:50:00,18.55,18.56,18.54,18.55,80330.0,18.55,18.56,18.54,18.55,80330.0
2016-07-20 13:55:00,18.56,18.56,18.54,18.55,30822.0,18.56,18.56,18.54,18.55,30822.0
2016-07-20 14:00:00,18.55,18.57,18.54,18.55,127328.0,18.55,18.57,18.54,18.55,127328.0
2016-07-20 14:05:00,18.56,18.56,18.55,18.55,21695.0,18.56,18.56,18.55,18.55,21695.0
2016-07-20 14:10:00,18.55,18.56,18.55,18.55,46321.0,18.55,18.56,18.55,18.55,46321.0
2016-07-20 14:15:00,18.55,18.56,18.54,18.55,38981.0,18.55,18.56,18.54,18.55,38981.0
2016-07-20 14:20:00,18.55,18.56,18.54,18.56,33022.0,18.55,18.56,18.54,18.56,33022.0
2016-07-20 14:25:00,18.56,18.57,18.55,18.55,52475.0,18.56,18.57,18.55,18.55,52475.0
2016-07-20 14:30:00,18.55,18.56,18.54,18.55,57818.0,18.55,18.56,18.54,18.55,57818.0
2016-07-20 14:35:00,18.54,18.55,18.53,18.54,60107.0,18.54,18.55,18.53,18.54,60107.0
2016-07-20 14:40:00,18.54,18.55,18.54,18.54,34575.0,18.54,18.55,18.54,18.54,34575.0
2016-07-20 14:45:00,18.55,18.55,18.53,18.54,56374.0,18.55,18.55,18.53,18.54,56374.0
2016-07-20 14:50:00,18.53,18.54,18.53,18.54,50663.0,18.53,18.54,18.53,18.54,50663.0
2016-07-20 14:55:00,18.54,18.54,18.52,18.52,82263.0,18.54,18.54,18.52,18.52,82263.0
2016-07-20 15:00:00,18.52,18.53,18.52,18.52,39531.0,18.52,18.53,18.52,18.52,39531.0
2016-07-20 15:05:00,18.52,18.53,18.51,18.52,124824.0,18.52,18.53,18.51,18.52,124824.0
2016-07-20 15:10:00,18.52,18.53,18.51,18.52,206170.0,18.52,18.53,18.51,18.52,206170.0
2016-07-20 15:15:00,18.51,18.52,18.51,18.51,75948.0,18.51,18.52,18.51,18.51,75948.0
2016-07-20 15:20:00,18.51,18.53,18.51,18.52,208809.0,18.51,18.53,18.51,18.52,208809.0
2016-07-20 15:25:00,18.52,18.53,18.51,18.52,73991.0,18.52,18.53,18.51,18.52,73991.0
2016-07-20 15:30:00,18.52,18.52,18.5,18.5,132534.0,18.52,18.52,18.5,18.5,132534.0
2016-07-20 15:35:00,18.5,18.51,18.46,18.46,244233.0,18.5,18.51,18.46,18.46,244233.0
2016-07-20 15:40:00,18.46,18.47,18.44,18.46,424705.0,18.46,18.47,18.44,18.46,424705.0
2016-07-20 15:45:00,18.46,18.48,18.39,18.4,958115.0,18.46,18.48,18.39,18.4,958115.0
2016-07-20 15:50:00,18.4,18.42,18.4,18.41,471715.0,18.4,18.42,18.4,18.41,471715.0
2016-07-20 15:55:00,18.42,18.43,18.39,18.42,1135901.0,18.42,18.43,18.39,18.42,1135901.0
2016-07-21 09:30:00,18.37,18.39,18.36,18.37,278721.0,18.37,18.39,18.36,18.37,278721.0
2016-07-21 09:35:00,18.37,18.4,18.36,18.39,131452.0,18.37,18.4,18.36,18.39,131452.0
2016-07-21 09:40:00,18.4,18.42,18.38,18.41,146099.0,18.4,18.42,18.38,18.41,146099.0
2016-07-21 09:45:00,18.41,18.44,18.4,18.42,171162.0,18.41,18.44,18.4,18.42,171162.0
2016-07-21 09:50:00,18.41,18.43,18.41,18.41,91554.0,18.41,18.43,18.41,18.41,91554.0
2016-07-21 09:55:00,18.42,18.42,18.4,18.41,123216.0,18.42,18.42,18.4,18.41,123216.0
2016-07-21 10:00:00,18.41,18.47,18.4,18.45,170377.0,18.41,18.47,18.4,18.45,170377.0
2016-07-21 10:05:00,18.45,18.52,18.44,18.5,517373.0,18.45,18.52,18.44,18.5,517373.0
2016-07-21 10:10:00,18.5,18.55,18.49,18.52,231072.0,18.5,18.55,18.49,18.52,231072.0
2016-07-21 10:15:00,18.52,18.52,18.49,18.5,76155.0,18.52,18.52,18.49,18.5,76155.0
2016-07-21 10:20:00,18.51,18.52,18.49,18.51,79669.0,18.51,18.52,18.49,18.51,79669.0
2016-07-21 10:25:00,18.51,18.55,18.51,18.54,119349.0,18.51,18.55,18.51,18.54,119349.0
2016-07-21 10:30:00,18.55,18.56,18.53,18.53,55774.0,18.55,18.56,18.53,18.53,55774.0
2016-07-21 10:35:00,18.54,18.55,18.53,18.54,84587.0,18.54,18.55,18.53,18.54,84587.0
2016-07-21 10:40:00,18.54,18.54,18.52,18.52,47539.0,18.54,18.54,18.52,18.52,47539.0
2016-07-21 10:45:00,18.52,18.53,18.52,18.52,58549.0,18.52,18.53,18.52,18.52,58549.0
2016-07-21 10:50:00,18.52,18.53,18.5,18.51,86855.0,18.52,18.53,18.5,18.51,86855.0
2016-07-21 10:55:00,18.51,18.53,18.5,18.52,67090.0,18.51,18.53,18.5,18.52,67090.0
2016-07-21 11:00:00,18.52,18.55,18.51,18.51,96471.0,18.52,18.55,18.51,18.51,96471.0
2016-07-21 11:05:00,18.51,18.53,18.51,18.53,40885.0,18.51,18.53,18.51,18.53,40885.0
2016-07-21 11:10:00,18.53,18.53,18.51,18.52,108643.0,18.53,18.53,18.51,18.52,108643.0
2016-07-21 11:15:00,18.52,18.55,18.52,18.53,70156.0,18.52,18.55,18.52,18.53,70156.0
2016-07-21 11:20:00,18.53,18.54,18.52,18.53,59724.0,18.53,18.54,18.52,18.53,59724.0
2016-07-21 11:25:00,18.53,18.56,18.52,18.56,68450.0,18.53,18.56,18.52,18.56,68450.0
2016-07-21 11:30:00,18.56,18.59,18.55,18.58,167236.0,18.56,18.59,18.55,18.58,167236.0
2016-07-21 11:35:00,18.59,18.64,18.58,18.63,429538.0,18.59,18.64,18.58,18.63,429538.0
2016-07-21 11:40:00,18.64,18.71,18.63,18.7,466871.0,18.64,18.71,18.63,18.7,466871.0
2016-07-21 11:45:00,18.7,18.73,18.67,18.68,479463.0,18.7,18.73,18.67,18.68,479463.0
2016-07-21 11:50:00,18.68,18.69,18.67,18.68,104368.0,18.68,18.69,18.67,18.68,104368.0
2016-07-21 11:55:00,18.68,18.71,18.66,18.67,254779.0,18.68,18.71,18.66,18.67,254779.0
2016-07-21 12:00:00,18.67,18.67,18.65,18.65,44883.0,18.67,18.67,18.65,18.65,44883.0
2016-07-21 12:05:00,18.66,18.66,18.63,18.65,75562.0,18.66,18.66,18.63,18.65,75562.0
2016-07-21 12:10:00,18.64,18.66,18.64,18.65,49141.0,18.64,18.66,18.64,18.65,49141.0
2016-07-21 12:15:00,18.65,18.66,18.64,18.65,108348.0,18.65,18.66,18.64,18.65,108348.0
2016-07-21 12:20:00,18.65,18.75,18.65,18.71,1236697.0,18.65,18.75,18.65,18.71,1236697.0
2016-07-21 12:25:00,18.72,18.73,18.7,18.71,138110.0,18.72,18.73,18.7,18.71,138110.0
2016-07-21 12:30:00,18.71,18.74,18.7,18.72,183092.0,18.71,18.74,18.7,18.72,183092.0
2016-07-21 12:35:00,18.73,18.77,18.73,18.74,224217.0,18.73,18.77,18.73,18.74,224217.0
2016-07-21 12:40:00,18.74,18.76,18.73,18.74,80179.0,18.74,18.76,18.73,18.74,80179.0
2016-07-21 12:45:00,18.74,18.75,18.71,18.74,134326.0,18.74,18.75,18.71,18.74,134326.0
2016-07-21 12:50:00,18.74,18.74,18.72,18.72,133007.0,18.74,18.74,18.72,18.72,133007.0
2016-07-21 12:55:00,18.72,18.72,18.71,18.72,39142.0,18.72,18.72,18.71,18.72,39142.0
2016-07-21 13:00:00,18.72,18.74,18.71,18.73,136400.0,18.72,18.74,18.71,18.73,136400.0
2016-07-21 13:05:00,18.73,18.75,18.72,18.73,75987.0,18.73,18.75,18.72,18.73,75987.0
2016-07-21 13:10:00,18.74,18.74,18.73,18.74,28975.0,18.74,18.74,18.73,18.74,28975.0
2016-07-21 13:15:00,18.73,18.75,18.73,18.74,67701.0,18.73,18.75,18.73,18.74,67701.0
2016-07-21 13:20:00,18.74,18.8,18.73,18.77,391195.0,18.74,18.8,18.73,18.77,391195.0
2016-07-21 13:25:00,18.77,18.8,18.77,18.8,25380.0,18.77,18.8,18.77,18.8,25380.0
2016-07-21 13:30:00,18.79,18.8,18.77,18.77,250861.0,18.79,18.8,18.77,18.77,250861.0
2016-07-21 13:35:00,18.78,18.79,18.77,18.77,30719.0,18.78,18.79,18.77,18.77,30719.0
2016-07-21 13:40:00,18.77,18.78,18.75,18.76,393795.0,18.77,18.78,18.75,18.76,393795.0
2016-07-21 13:45:00,18.76,18.78,18.76,18.76,142162.0,18.76,18.78,18.76,18.76,142162.0
2016-07-21 13:50:00,18.77,18.79,18.77,18.78,71436.0,18.77,18.79,18.77,18.78,71436.0
2016-07-21 13:55:00,18.78,18.79,18.77,18.78,73694.0,18.78,18.79,18.77,18.78,73694.0
2016-07-21 14:00:00,18.78,18.79,18.76,18.76,56854.0,18.78,18.79,18.76,18.76,56854.0
2016-07-21 14:05:00,18.76,18.79,18.76,18.78,54974.0,18.76,18.79,18.76,18.78,54974.0
2016-07-21 14:10:00,18.79,18.81,18.78,18.78,157339.0,18.79,18.81,18.78,18.78,157339.0
2016-07-21 14:15:00,18.78,18.79,18.78,18.78,11064.0,18.78,18.79,18.78,18.78,11064.0
2016-07-21 14:20:00,18.78,18.8,18.78,18.8,53082.0,18.78,18.8,18.78,18.8,53082.0
2016-07-21 14:25:00,18.79,18.84,18.79,18.83,250149.0,18.79,18.84,18.79,18.83,250149.0
2016-07-21 14:30:00,18.82,18.82,18.79,18.79,171952.0,18.82,18.82,18.79,18.79,171952.0
2016-07-21 14:35:00,18.79,18.8,18.79,18.79,12381.0,18.79,18.8,18.79,18.79,12381.0
2016-07-21 14:40:00,18.79,18.82,18.79,18.82,143920.0,18.79,18.82,18.79,18.82,143920.0
2016-07-21 14:45:00,18.82,18.82,18.79,18.8,90634.0,18.82,18.82,18.79,18.8,90634.0
2016-07-21 14:50:00,18.8,18.81,18.79,18.8,142578.0,18.8,18.81,18.79,18.8,142578.0
2016-07-21 14:55:00,18.8,18.82,18.8,18.81,71724.0,18.8,18.82,18.8,18.81,71724.0
2016-07-21 15:00:00,18.82,18.82,18.81,18.82,22455.0,18.82,18.82,18.81,18.82,22455.0
2016-07-21 15:05:00,18.81,18.86,18.81,18.86,176167.0,18.81,18.86,18.81,18.86,176167.0
2016-07-21 15:10:00,18.85,18.85,18.83,18.83,95375.0,18.85,18.85,18.83,18.83,95375.0
2016-07-21 15:15:00,18.83,18.87,18.83,18.86,89437.0,18.83,18.87,18.83,18.86,89437.0
2016-07-21 15:20:00,18.86,18.9,18.85,18.88,213105.0,18.86,18.9,18.85,18.88,213105.0
2016-07-21 15:25:00,18.87,18.87,18.84,18.85,145291.0,18.87,18.87,18.84,18.85,145291.0
2016-07-21 15:30:00,18.85,18.85,18.84,18.84,59499.0,18.85,18.85,18.84,18.84,59499.0
2016-07-21 15:35:00,18.84,18.86,18.84,18.86,141666.0,18.84,18.86,18.84,18.86,141666.0
2016-07-21 15:40:00,18.86,18.88,18.85,18.88,250855.0,18.86,18.88,18.85,18.88,250855.0
2016-07-21 15:45:00,18.88,18.88,18.85,18.86,181346.0,18.88,18.88,18.85,18.86,181346.0
2016-07-21 15:50:00,18.86,18.88,18.85,18.88,225781.0,18.86,18.88,18.85,18.88,225781.0
2016-07-21 15:55:00,18.88,18.88,18.87,18.87,322802.0,18.88,18.88,18.87,18.87,322802.0
2016-07-22 09:30:00,18.67,18.73,18.65,18.71,230809.0,18.67,18.73,18.65,18.71,230809.0
2016-07-22 09:35:00,18.71,18.71,18.67,18.7,165525.0,18.71,18.71,18.67,18.7,165525.0
2016-07-22 09:40:00,18.71,18.71,18.68,18.7,59971.0,18.71,18.71,18.68,18.7,59971.0
2016-07-22 09:45:00,18.69,18.69,18.61,18.63,421445.0,18.69,18.69,18.61,18.63,421445.0
2016-07-22 09:50:00,18.63,18.65,18.6,18.64,202122.0,18.63,18.65,18.6,18.64,202122.0
2016-07-22 09:55:00,18.64,18.68,18.64,18.66,89874.0,18.64,18.68,18.64,18.66,89874.0
2016-07-22 10:00:00,18.66,18.69,18.64,18.68,120287.0,18.66,18.69,18.64,18.68,120287.0
2016-07-22 10:05:00,18.67,18.73,18.66,18.72,110216.0,18.67,18.73,18.66,18.72,110216.0
2016-07-22 10:10:00,18.72,18.74,18.71,18.71,212842.0,18.72,18.74,18.71,18.71,212842.0
2016-07-22 10:15:00,18.71,18.72,18.7,18.71,25090.0,18.71,18.72,18.7,18.71,25090.0
2016-07-22 10:20:00,18.7,18.72,18.69,18.7,88791.0,18.7,18.72,18.69,18.7,88791.0
2016-07-22 10:25:00,18.71,18.71,18.68,18.69,32223.0,18.71,18.71,18.68,18.69,32223.0
2016-07-22 10:30:00,18.69,18.69,18.66,18.68,67185.0,18.69,18.69,18.66,18.68,67185.0
2016-07-22 10:35:00,18.68,18.72,18.67,18.71,79474.0,18.68,18.72,18.67,18.71,79474.0
2016-07-22 10:40:00,18.71,18.71,18.68,18.69,25579.0,18.71,18.71,18.68,18.69,25579.0
2016-07-22 10:45:00,18.69,18.7,18.65,18.66,63265.0,18.69,18.7,18.65,18.66,63265.0
2016-07-22 10:50:00,18.66,18.68,18.65,18.68,50865.0,18.66,18.68,18.65,18.68,50865.0
2016-07-22 10:55:00,18.68,18.69,18.65,18.66,67057.0,18.68,18.69,18.65,18.66,67057.0
2016-07-22 11:00:00,18.66,18.66,18.61,18.64,356030.0,18.66,18.66,18.61,18.64,356030.0
2016-07-22 11:05:00,18.63,18.63,18.59,18.62,200912.0,18.63,18.63,18.59,18.62,200912.0
2016-07-22 11:10:00,18.61,18.63,18.6,18.62,187689.0,18.61,18.63,18.6,18.62,187689.0
2016-07-22 11:15:00,18.62,18.65,18.62,18.64,28563.0,18.62,18.65,18.62,18.64,28563.0
2016-07-22 11:20:00,18.64,18.65,18.64,18.64,27261.0,18.64,18.65,18.64,18.64,27261.0
2016-07-22 11:25:00,18.65,18.7,18.64,18.69,144718.0,18.65,18.7,18.64,18.69,144718.0
2016-07-22 11:30:00,18.69,18.71,18.68,18.69,73351.0,18.69,18.71,18.68,18.69,73351.0
2016-07-22 11:35:00,18.69,18.69,18.67,18.69,22090.0,18.69,18.69,18.67,18.69,22090.0
2016-07-22 11:40:00,18.68,18.69,18.67,18.67,72285.0,18.68,18.69,18.67,18.67,72285.0
2016-07-22 11:45:00,18.67,18.68,18.65,18.66,49144.0,18.67,18.68,18.65,18.66,49144.0
2016-07-22 11:50:00,18.66,18.66,18.64,18.64,115462.0,18.66,18.66,18.64,18.64,115462.0
2016-07-22 11:55:00,18.64,18.67,18.64,18.66,62640.0,18.64,18.67,18.64,18.66,62640.0
2016-07-22 12:00:00,18.66,18.68,18.65,18.67,60507.0,18.66,18.68,18.65,18.67,60507.0
2016-07-22 12:05:00,18.67,18.68,18.65,18.66,58752.0,18.67,18.68,18.65,18.66,58752.0
2016-07-22 12:10:00,18.66,18.67,18.65,18.66,75826.0,18.66,18.67,18.65,18.66,75826.0
2016-07-22 12:15:00,18.66,18.67,18.63,18.63,185233.0,18.66,18.67,18.63,18.63,185233.0
2016-07-22 12:20:00,18.64,18.65,18.62,18.64,20028.0,18.64,18.65,18.62,18.64,20028.0
2016-07-22 12:25:00,18.64,18.65,18.62,18.64,105523.0,18.64,18.65,18.62,18.64,105523.0
2016-07-22 12:30:00,18.63,18.67,18.63,18.67,58021.0,18.63,18.67,18.63,18.67,58021.0
2016-07-22 12:35:00,18.67,18.67,18.65,18.67,45975.0,18.67,18.67,18.65,18.67,45975.0
2016-07-22 12:40:00,18.66,18.69,18.66,18.68,74029.0,18.66,18.69,18.66,18.68,74029.0
2016-07-22 12:45:00,18.68,18.68,18.65,18.66,23855.0,18.68,18.68,18.65,18.66,23855.0
2016-07-22 12:50:00,18.66,18.67,18.65,18.67,26826.0,18.66,18.67,18.65,18.67,26826.0
2016-07-22 12:55:00,18.66,18.67,18.66,18.66,63667.0,18.66,18.67,18.66,18.66,63667.0
2016-07-22 13:00:00,18.66,18.67,18.65,18.65,52382.0,18.66,18.67,18.65,18.65,52382.0
2016-07-22 13:05:00,18.66,18.67,18.66,18.67,19228.0,18.66,18.67,18.66,18.67,19228.0
2016-07-22 13:10:00,18.66,18.66,18.65,18.66,50966.0,18.66,18.66,18.65,18.66,50966.0
2016-07-22 13:15:00,18.66,18.67,18.65,18.67,27306.0,18.66,18.67,18.65,18.67,27306.0
2016-07-22 13:20:00,18.67,18.69,18.65,18.66,110225.0,18.67,18.69,18.65,18.66,110225.0
2016-07-22 13:25:00,18.65,18.68,18.65,18.66,69805.0,18.65,18.68,18.65,18.66,69805.0
2016-07-22 13:30:00,18.66,18.66,18.64,18.65,48540.0,18.66,18.66,18.64,18.65,48540.0
2016-07-22 13:35:00,18.65,18.67,18.65,18.66,74299.0,18.65,18.67,18.65,18.66,74299.0
2016-07-22 13:40:00,18.66,18.66,18.65,18.66,22168.0,18.66,18.66,18.65,18.66,22168.0
2016-07-22 13:45:00,18.65,18.67,18.65,18.67,12350.0,18.65,18.67,18.65,18.67,12350.0
2016-07-22 13:50:00,18.67,18.67,18.66,18.67,14837.0,18.67,18.67,18.66,18.67,14837.0
2016-07-22 13:55:00,18.67,18.68,18.67,18.67,47116.0,18.67,18.68,18.67,18.67,47116.0
2016-07-22 14:00:00,18.68,18.68,18.67,18.67,12172.0,18.68,18.68,18.67,18.67,12172.0
2016-07-22 14:05:00,18.68,18.68,18.66,18.67,51162.0,18.68,18.68,18.66,18.67,51162.0
2016-07-22 14:10:00,18.66,18.67,18.65,18.66,17790.0,18.66,18.67,18.65,18.66,17790.0
2016-07-22 14:15:00,18.65,18.66,18.64,18.65,41207.0,18.65,18.66,18.64,18.65,41207.0
2016-07-22 14:20:00,18.66,18.66,18.65,18.65,16672.0,18.66,18.66,18.65,18.65,16672.0
2016-07-22 14:25:00,18.66,18.67,18.65,18.66,41089.0,18.66,18.67,18.65,18.66,41089.0
2016-07-22 14:30:00,18.66,18.66,18.65,18.65,17988.0,18.66,18.66,18.65,18.65,17988.0
2016-07-22 14:35:00,18.66,18.66,18.65,18.66,51782.0,18.66,18.66,18.65,18.66,51782.0
2016-07-22 14:40:00,18.66,18.66,18.65,18.66,14563.0,18.66,18.66,18.65,18.66,14563.0
2016-07-22 14:45:00,18.66,18.67,18.65,18.65,41251.0,18.66,18.67,18.65,18.65,41251.0
2016-07-22 14:50:00,18.65,18.66,18.64,18.64,32207.0,18.65,18.66,18.64,18.64,32207.0
2016-07-22 14:55:00,18.65,18.65,18.64,18.64,17684.0,18.65,18.65,18.64,18.64,17684.0
2016-07-22 15:00:00,18.65,18.66,18.64,18.66,40382.0,18.65,18.66,18.64,18.66,40382.0
2016-07-22 15:05:00,18.66,18.66,18.65,18.66,39302.0,18.66,18.66,18.65,18.66,39302.0
2016-07-22 15:10:00,18.65,18.66,18.64,18.65,62891.0,18.65,18.66,18.64,18.65,62891.0
2016-07-22 15:15:00,18.65,18.66,18.64,18.65,33663.0,18.65,18.66,18.64,18.65,33663.0
2016-07-22 15:20:00,18.65,18.66,18.64,18.65,88925.0,18.65,18.66,18.64,18.65,88925.0
2016-07-22 15:25:00,18.66,18.66,18.64,18.65,79703.0,18.66,18.66,18.64,18.65,79703.0
2016-07-22 15:30:00,18.65,18.67,18.65,18.66,169329.0,18.65,18.67,18.65,18.66,169329.0
2016-07-22 15:35:00,18.66,18.67,18.66,18.66,116345.0,18.66,18.67,18.66,18.66,116345.0
2016-07-22 15:40:00,18.65,18.67,18.65,18.66,90407.0,18.65,18.67,18.65,18.66,90407.0
2016-07-22 15:45:00,18.66,18.67,18.66,18.67,104326.0,18.66,18.67,18.66,18.67,104326.0
2016-07-22 15:50:00,18.66,18.68,18.66,18.67,174416.0,18.66,18.68,18.66,18.67,174416.0
2016-07-22 15:55:00,18.68,18.68,18.66,18.67,450051.0,18.68,18.68,18.66,18.67,450051.0
2016-07-25 09:30:00,18.49,18.49,18.45,18.45,230502.0,18.49,18.49,18.45,18.45,230502.0
2016-07-25 09:35:00,18.45,18.46,18.39,18.44,323928.0,18.45,18.46,18.39,18.44,323928.0
2016-07-25 09:40:00,18.44,18.45,18.42,18.42,250522.0,18.44,18.45,18.42,18.42,250522.0
2016-07-25 09:45:00,18.43,18.44,18.41,18.43,141905.0,18.43,18.44,18.41,18.43,141905.0
2016-07-25 09:50:00,18.44,18.46,18.43,18.44,48641.0,18.44,18.46,18.43,18.44,48641.0
2016-07-25 09:55:00,18.45,18.46,18.44,18.45,51127.0,18.45,18.46,18.44,18.45,51127.0
2016-07-25 10:00:00,18.44,18.45,18.42,18.43,74984.0,18.44,18.45,18.42,18.43,74984.0
2016-07-25 10:05:00,18.43,18.44,18.41,18.42,99034.0,18.43,18.44,18.41,18.42,99034.0
2016-07-25 10:10:00,18.42,18.43,18.4,18.42,105932.0,18.42,18.43,18.4,18.42,105932.0
2016-07-25 10:15:00,18.42,18.43,18.41,18.42,57029.0,18.42,18.43,18.41,18.42,57029.0
2016-07-25 10:20:00,18.42,18.42,18.38,18.39,155053.0,18.42,18.42,18.38,18.39,155053.0
2016-07-25 10:25:00,18.39,18.42,18.39,18.41,103900.0,18.39,18.42,18.39,18.41,103900.0
2016-07-25 10:30:00,18.41,18.42,18.39,18.39,103278.0,18.41,18.42,18.39,18.39,103278.0
2016-07-25 10:35:00,18.4,18.41,18.38,18.41,117267.0,18.4,18.41,18.38,18.41,117267.0
2016-07-25 10:40:00,18.41,18.41,18.39,18.4,47733.0,18.41,18.41,18.39,18.4,47733.0
2016-07-25 10:45:00,18.4,18.41,18.34,18.38,309465.0,18.4,18.41,18.34,18.38,309465.0
2016-07-25 10:50:00,18.37,18.39,18.37,18.38,38831.0,18.37,18.39,18.37,18.38,38831.0
2016-07-25 10:55:00,18.38,18.39,18.38,18.38,37789.0,18.38,18.39,18.38,18.38,37789.0
2016-07-25 11:00:00,18.39,18.41,18.37,18.4,171589.0,18.39,18.41,18.37,18.4,171589.0
2016-07-25 11:05:00,18.4,18.41,18.39,18.41,69940.0,18.4,18.41,18.39,18.41,69940.0
2016-07-25 11:10:00,18.4,18.48,18.4,18.47,246450.0,18.4,18.48,18.4,18.47,246450.0
2016-07-25 11:15:00,18.47,18.57,18.47,18.57,401174.0,18.47,18.57,18.47,18.57,401174.0
2016-07-25 11:20:00,18.57,18.66,18.56,18.62,578989.0,18.57,18.66,18.56,18.62,578989.0
2016-07-25 11:25:00,18.62,18.63,18.61,18.62,256799.0,18.62,18.63,18.61,18.62,256799.0
2016-07-25 11:30:00,18.62,18.66,18.62,18.63,178094.0,18.62,18.66,18.62,18.63,178094.0
2016-07-25 11:35:00,18.64,18.67,18.63,18.66,159712.0,18.64,18.67,18.63,18.66,159712.0
2016-07-25 11:40:00,18.65,18.66,18.64,18.64,97471.0,18.65,18.66,18.64,18.64,97471.0
2016-07-25 11:45:00,18.64,18.65,18.63,18.64,56255.0,18.64,18.65,18.63,18.64,56255.0
2016-07-25 11:50:00,18.65,18.66,18.63,18.66,51708.0,18.65,18.66,18.63,18.66,51708.0
2016-07-25 11:55:00,18.66,18.69,18.66,18.67,110811.0,18.66,18.69,18.66,18.67,110811.0
2016-07-25 12:00:00,18.68,18.69,18.66,18.66,72899.0,18.68,18.69,18.66,18.66,72899.0
2016-07-25 12:05:00,18.67,18.68,18.66,18.68,64340.0,18.67,18.68,18.66,18.68,64340.0
2016-07-25 12:10:00,18.67,18.71,18.67,18.71,227604.0,18.67,18.71,18.67,18.71,227604.0
2016-07-25 12:15:00,18.71,18.73,18.69,18.7,137458.0,18.71,18.73,18.69,18.7,137458.0
2016-07-25 12:20:00,18.7,18.7,18.68,18.69,55269.0,18.7,18.7,18.68,18.69,55269.0
2016-07-25 12:25:00,18.69,18.69,18.67,18.67,32865.0,18.69,18.69,18.67,18.67,32865.0
2016-07-25 12:30:00,18.68,18.71,18.67,18.71,43176.0,18.68,18.71,18.67,18.71,43176.0
2016-07-25 12:35:00,18.7,18.71,18.68,18.69,35581.0,18.7,18.71,18.68,18.69,35581.0
2016-07-25 12:40:00,18.69,18.7,18.67,18.68,35562.0,18.69,18.7,18.67,18.68,35562.0
2016-07-25 12:45:00,18.68,18.68,18.63,18.64,133020.0,18.68,18.68,18.63,18.64,133020.0
2016-07-25 12:50:00,18.64,18.66,18.63,18.65,83309.0,18.64,18.66,18.63,18.65,83309.0
2016-07-25 12:55:00,18.64,18.66,18.64,18.66,35892.0,18.64,18.66,18.64,18.66,35892.0
2016-07-25 13:00:00,18.66,18.67,18.64,18.66,107286.0,18.66,18.67,18.64,18.66,107286.0
2016-07-25 13:05:00,18.66,18.67,18.66,18.66,6473.0,18.66,18.67,18.66,18.66,6473.0
2016-07-25 13:10:00,18.66,18.67,18.63,18.64,39949.0,18.66,18.67,18.63,18.64,39949.0
2016-07-25 13:15:00,18.64,18.65,18.61,18.63,64521.0,18.64,18.65,18.61,18.63,64521.0
2016-07-25 13:20:00,18.63,18.64,18.61,18.62,100498.0,18.63,18.64,18.61,18.62,100498.0
2016-07-25 13:25:00,18.63,18.65,18.62,18.64,194159.0,18.63,18.65,18.62,18.64,194159.0
2016-07-25 13:30:00,18.64,18.65,18.63,18.64,74030.0,18.64,18.65,18.63,18.64,74030.0
2016-07-25 13:35:00,18.65,18.66,18.64,18.65,27770.0,18.65,18.66,18.64,18.65,27770.0
2016-07-25 13:40:00,18.65,18.66,18.65,18.66,17323.0,18.65,18.66,18.65,18.66,17323.0
2016-07-25 13:45:00,18.66,18.66,18.64,18.66,47743.0,18.66,18.66,18.64,18.66,47743.0
2016-07-25 13:50:00,18.66,18.66,18.65,18.65,4433.0,18.66,18.66,18.65,18.65,4433.0
2016-07-25 13:55:00,18.65,18.66,18.65,18.66,54739.0,18.65,18.66,18.65,18.66,54739.0
2016-07-25 14:00:00,18.67,18.67,18.65,18.67,37464.0,18.67,18.67,18.65,18.67,37464.0
2016-07-25 14:05:00,18.66,18.67,18.65,18.65,47334.0,18.66,18.67,18.65,18.65,47334.0
2016-07-25 14:10:00,18.66,18.66,18.65,18.65,12464.0,18.66,18.66,18.65,18.65,12464.0
2016-07-25 14:15:00,18.66,18.67,18.65,18.67,68138.0,18.66,18.67,18.65,18.67,68138.0
2016-07-25 14:20:00,18.66,18.67,18.65,18.66,183936.0,18.66,18.67,18.65,18.66,183936.0
2016-07-25 14:25:00,18.66,18.67,18.65,18.66,42627.0,18.66,18.67,18.65,18.66,42627.0
2016-07-25 14:30:00,18.65,18.66,18.62,18.62,50052.0,18.65,18.66,18.62,18.62,50052.0
2016-07-25 14:35:00,18.62,18.64,18.61,18.63,134526.0,18.62,18.64,18.61,18.63,134526.0
2016-07-25 14:40:00,18.63,18.63,18.62,18.62,34691.0,18.63,18.63,18.62,18.62,34691.0
2016-07-25 14:45:00,18.62,18.63,18.61,18.62,37971.0,18.62,18.63,18.61,18.62,37971.0
2016-07-25 14:50:00,18.61,18.62,18.59,18.6,43243.0,18.61,18.62,18.59,18.6,43243.0
2016-07-25 14:55:00,18.59,18.61,18.59,18.6,87164.0,18.59,18.61,18.59,18.6,87164.0
2016-07-25 15:00:00,18.6,18.61,18.59,18.61,45261.0,18.6,18.61,18.59,18.61,45261.0
2016-07-25 15:05:00,18.61,18.61,18.6,18.61,56877.0,18.61,18.61,18.6,18.61,56877.0
2016-07-25 15:10:00,18.61,18.61,18.6,18.6,26166.0,18.61,18.61,18.6,18.6,26166.0
2016-07-25 15:15:00,18.61,18.61,18.57,18.59,133496.0,18.61,18.61,18.57,18.59,133496.0
2016-07-25 15:20:00,18.59,18.59,18.57,18.57,46077.0,18.59,18.59,18.57,18.57,46077.0
2016-07-25 15:25:00,18.58,18.59,18.57,18.59,106800.0,18.58,18.59,18.57,18.59,106800.0
2016-07-25 15:30:00,18.58,18.59,18.58,18.59,30058.0,18.58,18.59,18.58,18.59,30058.0
2016-07-25 15:35:00,18.59,18.59,18.58,18.59,26244.0,18.59,18.59,18.58,18.59,26244.0
2016-07-25 15:40:00,18.59,18.59,18.57,18.58,129948.0,18.59,18.59,18.57,18.58,129948.0
2016-07-25 15:45:00,18.59,18.59,18.57,18.57,162919.0,18.59,18.59,18.57,18.57,162919.0
2016-07-25 15:50:00,18.57,18.57,18.56,18.56,148733.0,18.57,18.57,18.56,18.56,148733.0
2016-07-25 15:55:00,18.56,18.56,18.54,18.55,413953.0,18.56,18.56,18.54,18.55,413953.0
2016-07-26 09:30:00,18.67,18.68,18.65,18.65,290428.0,18.67,18.68,18.65,18.65,290428.0
2016-07-26 09:35:00,18.65,18.66,18.63,18.64,166059.0,18.65,18.66,18.63,18.64,166059.0
2016-07-26 09:40:00,18.64,18.65,18.63,18.64,284096.0,18.64,18.65,18.63,18.64,284096.0
2016-07-26 09:45:00,18.64,18.7,18.64,18.68,242140.0,18.64,18.7,18.64,18.68,242140.0
2016-07-26 09:50:00,18.68,18.71,18.68,18.69,92784.0,18.68,18.71,18.68,18.69,92784.0
2016-07-26 09:55:00,18.68,18.7,18.66,18.67,66511.0,18.68,18.7,18.66,18.67,66511.0
2016-07-26 10:00:00,18.66,18.68,18.64,18.65,87346.0,18.66,18.68,18.64,18.65,87346.0
2016-07-26 10:05:00,18.64,18.66,18.63,18.65,39377.0,18.64,18.66,18.63,18.65,39377.0
2016-07-26 10:10:00,18.66,18.67,18.64,18.67,33956.0,18.66,18.67,18.64,18.67,33956.0
2016-07-26 10:15:00,18.67,18.68,18.65,18.66,33414.0,18.67,18.68,18.65,18.66,33414.0
2016-07-26 10:20:00,18.66,18.67,18.65,18.66,54694.0,18.66,18.67,18.65,18.66,54694.0
2016-07-26 10:25:00,18.66,18.68,18.64,18.68,88409.0,18.66,18.68,18.64,18.68,88409.0
2016-07-26 10:30:00,18.67,18.68,18.66,18.66,67253.0,18.67,18.68,18.66,18.66,67253.0
2016-07-26 10:35:00,18.66,18.67,18.65,18.67,45430.0,18.66,18.67,18.65,18.67,45430.0
2016-07-26 10:40:00,18.68,18.68,18.66,18.67,21639.0,18.68,18.68,18.66,18.67,21639.0
2016-07-26 10:45:00,18.67,18.67,18.64,18.65,33911.0,18.67,18.67,18.64,18.65,33911.0
2016-07-26 10:50:00,18.65,18.66,18.63,18.65,52787.0,18.65,18.66,18.63,18.65,52787.0
2016-07-26 10:55:00,18.65,18.67,18.64,18.67,36406.0,18.65,18.67,18.64,18.67,36406.0
2016-07-26 11:00:00,18.67,18.69,18.66,18.66,45934.0,18.67,18.69,18.66,18.66,45934.0
2016-07-26 11:05:00,18.67,18.67,18.65,18.67,33064.0,18.67,18.67,18.65,18.67,33064.0
2016-07-26 11:10:00,18.67,18.68,18.66,18.67,23554.0,18.67,18.68,18.66,18.67,23554.0
2016-07-26 11:15:00,18.67,18.67,18.66,18.66,10057.0,18.67,18.67,18.66,18.66,10057.0
2016-07-26 11:20:00,18.67,18.67,18.66,18.66,17163.0,18.67,18.67,18.66,18.66,17163.0
2016-07-26 11:25:00,18.66,18.67,18.65,18.66,35805.0,18.66,18.67,18.65,18.66,35805.0
2016-07-26 11:30:00,18.66,18.68,18.66,18.67,21914.0,18.66,18.68,18.66,18.67,21914.0
2016-07-26 11:35:00,18.68,18.68,18.66,18.66,37789.0,18.68,18.68,18.66,18.66,37789.0
2016-07-26 11:40:00,18.67,18.68,18.66,18.66,18264.0,18.67,18.68,18.66,18.66,18264.0
2016-07-26 11:45:00,18.67,18.68,18.67,18.67,23530.0,18.67,18.68,18.67,18.67,23530.0
2016-07-26 11:50:00,18.68,18.69,18.67,18.67,72852.0,18.68,18.69,18.67,18.67,72852.0
2016-07-26 11:55:00,18.67,18.68,18.65,18.65,78211.0,18.67,18.68,18.65,18.65,78211.0
2016-07-26 12:00:00,18.65,18.65,18.64,18.65,50430.0,18.65,18.65,18.64,18.65,50430.0
2016-07-26 12:05:00,18.64,18.65,18.64,18.64,18736.0,18.64,18.65,18.64,18.64,18736.0
2016-07-26 12:10:00,18.65,18.66,18.64,18.66,19096.0,18.65,18.66,18.64,18.66,19096.0
2016-07-26 12:15:00,18.66,18.66,18.64,18.65,33935.0,18.66,18.66,18.64,18.65,33935.0
2016-07-26 12:20:00,18.65,18.66,18.64,18.65,15143.0,18.65,18.66,18.64,18.65,15143.0
2016-07-26 12:25:00,18.66,18.67,18.65,18.66,21919.0,18.66,18.67,18.65,18.66,21919.0
2016-07-26 12:30:00,18.65,18.66,18.65,18.66,10787.0,18.65,18.66,18.65,18.66,10787.0
2016-07-26 12:35:00,18.66,18.67,18.65,18.66,8076.0,18.66,18.67,18.65,18.66,8076.0
2016-07-26 12:40:00,18.67,18.68,18.66,18.67,31743.0,18.67,18.68,18.66,18.67,31743.0
2016-07-26 12:45:00,18.68,18.68,18.66,18.66,8031.0,18.68,18.68,18.66,18.66,8031.0
2016-07-26 12:50:00,18.67,18.67,18.65,18.66,19453.0,18.67,18.67,18.65,18.66,19453.0
2016-07-26 12:55:00,18.66,18.67,18.65,18.66,23849.0,18.66,18.67,18.65,18.66,23849.0
2016-07-26 13:00:00,18.65,18.67,18.65,18.66,18448.0,18.65,18.67,18.65,18.66,18448.0
2016-07-26 13:05:00,18.66,18.66,18.64,18.65,23082.0,18.66,18.66,18.64,18.65,23082.0
2016-07-26 13:10:00,18.65,18.66,18.64,18.66,19003.0,18.65,18.66,18.64,18.66,19003.0
2016-07-26 13:15:00,18.65,18.66,18.65,18.66,20126.0,18.65,18.66,18.65,18.66,20126.0
2016-07-26 13:20:00,18.65,18.66,18.65,18.66,30500.0,18.65,18.66,18.65,18.66,30500.0
2016-07-26 13:25:00,18.66,18.66,18.65,18.66,15770.0,18.66,18.66,18.65,18.66,15770.0
2016-07-26 13:30:00,18.66,18.66,18.64,18.65,20374.0,18.66,18.66,18.64,18.65,20374.0
2016-07-26 13:35:00,18.66,18.66,18.65,18.66,25969.0,18.66,18.66,18.65,18.66,25969.0
2016-07-26 13:40:00,18.66,18.66,18.65,18.66,28664.0,18.66,18.66,18.65,18.66,28664.0
2016-07-26 13:45:00,18.66,18.66,18.65,18.66,20433.0,18.66,18.66,18.65,18.66,20433.0
2016-07-26 13:50:00,18.66,18.66,18.65,18.66,48012.0,18.66,18.66,18.65,18.66,48012.0
2016-07-26 13:55:00,18.66,18.66,18.64,18.65,50295.0,18.66,18.66,18.64,18.65,50295.0
2016-07-26 14:00:00,18.65,18.66,18.64,18.66,42057.0,18.65,18.66,18.64,18.66,42057.0
2016-07-26 14:05:00,18.65,18.66,18.65,18.66,25047.0,18.65,18.66,18.65,18.66,25047.0
2016-07-26 14:10:00,18.66,18.67,18.65,18.66,22215.0,18.66,18.67,18.65,18.66,22215.0
2016-07-26 14:15:00,18.67,18.67,18.65,18.66,23619.0,18.67,18.67,18.65,18.66,23619.0
2016-07-26 14:20:00,18.66,18.67,18.65,18.67,29424.0,18.66,18.67,18.65,18.67,29424.0
2016-07-26 14:25:00,18.66,18.67,18.66,18.67,28157.0,18.66,18.67,18.66,18.67,28157.0
2016-07-26 14:30:00,18.66,18.67,18.65,18.66,24073.0,18.66,18.67,18.65,18.66,24073.0
2016-07-26 14:35:00,18.67,18.67,18.65,18.66,67380.0,18.67,18.67,18.65,18.66,67380.0
2016-07-26 14:40:00,18.66,18.67,18.66,18.66,8563.0,18.66,18.67,18.66,18.66,8563.0
2016-07-26 14:45:00,18.67,18.67,18.66,18.66,13225.0,18.67,18.67,18.66,18.66,13225.0
2016-07-26 14:50:00,18.67,18.68,18.66,18.68,35072.0,18.67,18.68,18.66,18.68,35072.0
2016-07-26 14:55:00,18.67,18.68,18.67,18.68,36954.0,18.67,18.68,18.67,18.68,36954.0
2016-07-26 15:00:00,18.67,18.68,18.66,18.66,19327.0,18.67,18.68,18.66,18.66,19327.0
2016-07-26 15:05:00,18.66,18.67,18.66,18.67,9139.0,18.66,18.67,18.66,18.67,9139.0
2016-07-26 15:10:00,18.67,18.68,18.66,18.68,39017.0,18.67,18.68,18.66,18.68,39017.0
2016-07-26 15:15:00,18.68,18.68,18.67,18.68,35507.0,18.68,18.68,18.67,18.68,35507.0
2016-07-26 15:20:00,18.68,18.68,18.67,18.68,74448.0,18.68,18.68,18.67,18.68,74448.0
2016-07-26 15:25:00,18.67,18.68,18.67,18.67,21639.0,18.67,18.68,18.67,18.67,21639.0
2016-07-26 15:30:00,18.68,18.68,18.67,18.68,52632.0,18.68,18.68,18.67,18.68,52632.0
2016-07-26 15:35:00,18.67,18.68,18.66,18.67,155847.0,18.67,18.68,18.66,18.67,155847.0
2016-07-26 15:40:00,18.66,18.67,18.66,18.66,89330.0,18.66,18.67,18.66,18.66,89330.0
2016-07-26 15:45:00,18.66,18.67,18.66,18.67,70921.0,18.66,18.67,18.66,18.67,70921.0
2016-07-26 15:50:00,18.67,18.67,18.66,18.67,123786.0,18.67,18.67,18.66,18.67,123786.0
2016-07-26 15:55:00,18.67,18.67,18.66,18.66,144336.0,18.67,18.67,18.66,18.66,144336.0
2016-07-27 09:30:00,19.02,19.06,19.01,19.02,778061.0,19.02,19.06,19.01,19.02,778061.0
2016-07-27 09:35:00,19.01,19.07,19.01,19.05,148295.0,19.01,19.07,19.01,19.05,148295.0
2016-07-27 09:40:00,19.05,19.06,19.01,19.01,159588.0,19.05,19.06,19.01,19.01,159588.0
2016-07-27 09:45:00,19.01,19.03,18.98,19.01,194080.0,19.01,19.03,18.98,19.01,194080.0
2016-07-27 09:50:00,19.01,19.04,19.0,19.02,78433.0,19.01,19.04,19.0,19.02,78433.0
2016-07-27 09:55:00,19.03,19.04,19.0,19.04,74721.0,19.03,19.04,19.0,19.04,74721.0
2016-07-27 10:00:00,19.04,19.11,19.04,19.1,398315.0,19.04,19.11,19.04,19.1,398315.0
2016-07-27 10:05:00,19.1,19.12,19.06,19.07,143057.0,19.1,19.12,19.06,19.07,143057.0
2016-07-27 10:10:00,19.07,19.08,19.03,19.04,110901.0,19.07,19.08,19.03,19.04,110901.0
2016-07-27 10:15:00,19.04,19.07,19.03,19.04,109369.0,19.04,19.07,19.03,19.04,109369.0
2016-07-27 10:20:00,19.04,19.05,19.01,19.01,213271.0,19.04,19.05,19.01,19.01,213271.0
2016-07-27 10:25:00,19.01,19.02,18.99,19.01,224247.0,19.01,19.02,18.99,19.01,224247.0
2016-07-27 10:30:00,19.01,19.01,18.95,18.96,158535.0,19.01,19.01,18.95,18.96,158535.0
2016-07-27 10:35:00,18.95,18.97,18.94,18.96,90962.0,18.95,18.97,18.94,18.96,90962.0
2016-07-27 10:40:00,18.95,18.96,18.9,18.95,153748.0,18.95,18.96,18.9,18.95,153748.0
2016-07-27 10:45:00,18.95,18.97,18.94,18.96,56392.0,18.95,18.97,18.94,18.96,56392.0
2016-07-27 10:50:00,18.96,19.0,18.95,18.97,173764.0,18.96,19.0,18.95,18.97,173764.0
2016-07-27 10:55:00,18.98,18.99,18.97,18.98,51364.0,18.98,18.99,18.97,18.98,51364.0
2016-07-27 11:00:00,18.98,19.0,18.98,18.99,71346.0,18.98,19.0,18.98,18.99,71346.0
2016-07-27 11:05:00,18.99,19.02,18.98,19.01,83871.0,18.99,19.02,18.98,19.01,83871.0
2016-07-27 11:10:00,19.01,19.02,19.0,19.0,75696.0,19.01,19.02,19.0,19.0,75696.0
2016-07-27 11:15:00,19.0,19.02,18.99,19.02,54640.0,19.0,19.02,18.99,19.02,54640.0
2016-07-27 11:20:00,19.02,19.02,18.99,19.0,84323.0,19.02,19.02,18.99,19.0,84323.0
2016-07-27 11:25:00,19.01,19.01,18.99,19.01,40327.0,19.01,19.01,18.99,19.01,40327.0
2016-07-27 11:30:00,19.01,19.02,19.0,19.0,76827.0,19.01,19.02,19.0,19.0,76827.0
2016-07-27 11:35:00,19.0,19.01,18.99,18.99,29485.0,19.0,19.01,18.99,18.99,29485.0
2016-07-27 11:40:00,18.99,18.99,18.97,18.99,36969.0,18.99,18.99,18.97,18.99,36969.0
2016-07-27 11:45:00,18.99,18.99,18.98,18.99,28751.0,18.99,18.99,18.98,18.99,28751.0
2016-07-27 11:50:00,18.98,18.99,18.98,18.99,18104.0,18.98,18.99,18.98,18.99,18104.0
2016-07-27 11:55:00,18.98,18.99,18.97,18.98,17144.0,18.98,18.99,18.97,18.98,17144.0
2016-07-27 12:00:00,18.98,18.99,18.97,18.99,31206.0,18.98,18.99,18.97,18.99,31206.0
2016-07-27 12:05:00,18.99,18.99,18.98,18.99,30507.0,18.99,18.99,18.98,18.99,30507.0
2016-07-27 12:10:00,18.98,18.98,18.96,18.96,57166.0,18.98,18.98,18.96,18.96,57166.0
2016-07-27 12:15:00,18.97,18.97,18.96,18.96,11742.0,18.97,18.97,18.96,18.96,11742.0
2016-07-27 12:20:00,18.96,18.97,18.96,18.96,18305.0,18.96,18.97,18.96,18.96,18305.0
2016-07-27 12:25:00,18.97,18.97,18.95,18.95,68882.0,18.97,18.97,18.95,18.95,68882.0
2016-07-27 12:30:00,18.95,18.97,18.95,18.95,118875.0,18.95,18.97,18.95,18.95,118875.0
2016-07-27 12:35:00,18.96,18.97,18.95,18.96,22261.0,18.96,18.97,18.95,18.96,22261.0
2016-07-27 12:40:00,18.96,18.97,18.96,18.97,24282.0,18.96,18.97,18.96,18.97,24282.0
2016-07-27 12:45:00,18.96,18.99,18.96,18.99,55236.0,18.96,18.99,18.96,18.99,55236.0
2016-07-27 12:50:00,18.98,18.99,18.97,18.98,131597.0,18.98,18.99,18.97,18.98,131597.0
2016-07-27 12:55:00,18.98,18.99,18.97,18.98,29200.0,18.98,18.99,18.97,18.98,29200.0
2016-07-27 13:00:00,18.99,18.99,18.95,18.95,48944.0,18.99,18.99,18.95,18.95,48944.0
2016-07-27 13:05:00,18.96,18.96,18.95,18.96,24319.0,18.96,18.96,18.95,18.96,24319.0
2016-07-27 13:10:00,18.96,18.97,18.95,18.96,27206.0,18.96,18.97,18.95,18.96,27206.0
2016-07-27 13:15:00,18.96,18.96,18.95,18.96,28070.0,18.96,18.96,18.95,18.96,28070.0
2016-07-27 13:20:00,18.96,18.96,18.94,18.94,121656.0,18.96,18.96,18.94,18.94,121656.0
2016-07-27 13:25:00,18.94,18.97,18.94,18.95,49219.0,18.94,18.97,18.94,18.95,49219.0
2016-07-27 13:30:00,18.95,18.95,18.94,18.94,19505.0,18.95,18.95,18.94,18.94,19505.0
2016-07-27 13:35:00,18.95,18.96,18.94,18.95,41371.0,18.95,18.96,18.94,18.95,41371.0
2016-07-27 13:40:00,18.95,18.96,18.94,18.96,47310.0,18.95,18.96,18.94,18.96,47310.0
2016-07-27 13:45:00,18.96,18.97,18.95,18.95,47105.0,18.96,18.97,18.95,18.95,47105.0
2016-07-27 13:50:00,18.96,18.97,18.95,18.96,57100.0,18.96,18.97,18.95,18.96,57100.0
2016-07-27 13:55:00,18.95,18.98,18.95,18.96,129723.0,18.95,18.98,18.95,18.96,129723.0
2016-07-27 14:00:00,18.96,18.97,18.8,18.9,1475835.0,18.96,18.97,18.8,18.9,1475835.0
2016-07-27 14:05:00,18.9,19.08,18.89,19.05,810245.0,18.9,19.08,18.89,19.05,810245.0
2016-07-27 14:10:00,19.05,19.06,18.95,18.98,435819.0,19.05,19.06,18.95,18.98,435819.0
2016-07-27 14:15:00,18.99,19.02,18.98,19.0,198855.0,18.99,19.02,18.98,19.0,198855.0
2016-07-27 14:20:00,19.01,19.1,19.0,19.08,407158.0,19.01,19.1,19.0,19.08,407158.0
2016-07-27 14:25:00,19.08,19.15,19.08,19.14,914974.0,19.08,19.15,19.08,19.14,914974.0
2016-07-27 14:30:00,19.13,19.15,19.09,19.11,213886.0,19.13,19.15,19.09,19.11,213886.0
2016-07-27 14:35:00,19.11,19.13,19.1,19.11,241247.0,19.11,19.13,19.1,19.11,241247.0
2016-07-27 14:40:00,19.11,19.11,19.08,19.11,75547.0,19.11,19.11,19.08,19.11,75547.0
2016-07-27 14:45:00,19.11,19.18,19.1,19.16,412778.0,19.11,19.18,19.1,19.16,412778.0
2016-07-27 14:50:00,19.16,19.17,19.13,19.16,197198.0,19.16,19.17,19.13,19.16,197198.0
2016-07-27 14:55:00,19.16,19.25,19.14,19.23,619317.0,19.16,19.25,19.14,19.23,619317.0
2016-07-27 15:00:00,19.23,19.29,19.22,19.28,643652.0,19.23,19.29,19.22,19.28,643652.0
2016-07-27 15:05:00,19.27,19.4,19.27,19.39,903715.0,19.27,19.4,19.27,19.39,903715.0
2016-07-27 15:10:00,19.38,19.39,19.3,19.32,659924.0,19.38,19.39,19.3,19.32,659924.0
2016-07-27 15:15:00,19.32,19.36,19.31,19.34,537000.0,19.32,19.36,19.31,19.34,537000.0
2016-07-27 15:20:00,19.34,19.38,19.33,19.35,393914.0,19.34,19.38,19.33,19.35,393914.0
2016-07-27 15:25:00,19.34,19.35,19.3,19.31,216890.0,19.34,19.35,19.3,19.31,216890.0
2016-07-27 15:30:00,19.32,19.32,19.29,19.3,177212.0,19.32,19.32,19.29,19.3,177212.0
2016-07-27 15:35:00,19.3,19.31,19.29,19.31,101466.0,19.3,19.31,19.29,19.31,101466.0
2016-07-27 15:40:00,19.3,19.39,19.3,19.38,461003.0,19.3,19.39,19.3,19.38,461003.0
2016-07-27 15:45:00,19.38,19.39,19.31,19.32,805738.0,19.38,19.39,19.31,19.32,805738.0
2016-07-27 15:50:00,19.32,19.35,19.31,19.35,445307.0,19.32,19.35,19.31,19.35,445307.0
2016-07-27 15:55:00,19.34,19.39,19.34,19.36,931643.0,19.34,19.39,19.34,19.36,931643.0
2016-07-28 09:30:00,19.3,19.32,19.28,19.3,455779.0,19.3,19.32,19.28,19.3,455779.0
2016-07-28 09:35:00,19.31,19.33,19.29,19.31,245525.0,19.31,19.33,19.29,19.31,245525.0
2016-07-28 09:40:00,19.3,19.32,19.29,19.3,130565.0,19.3,19.32,19.29,19.3,130565.0
2016-07-28 09:45:00,19.3,19.33,19.3,19.31,182546.0,19.3,19.33,19.3,19.31,182546.0
2016-07-28 09:50:00,19.31,19.32,19.29,19.32,370586.0,19.31,19.32,19.29,19.32,370586.0
2016-07-28 09:55:00,19.32,19.34,19.3,19.32,163936.0,19.32,19.34,19.3,19.32,163936.0
2016-07-28 10:00:00,19.32,19.32,19.28,19.28,237574.0,19.32,19.32,19.28,19.28,237574.0
2016-07-28 10:05:00,19.28,19.31,19.27,19.31,179481.0,19.28,19.31,19.27,19.31,179481.0
2016-07-28 10:10:00,19.31,19.32,19.3,19.3,93090.0,19.31,19.32,19.3,19.3,93090.0
2016-07-28 10:15:00,19.3,19.3,19.26,19.29,188102.0,19.3,19.3,19.26,19.29,188102.0
2016-07-28 10:20:00,19.3,19.3,19.25,19.26,149128.0,19.3,19.3,19.25,19.26,149128.0
2016-07-28 10:25:00,19.26,19.27,19.24,19.25,106053.0,19.26,19.27,19.24,19.25,106053.0
2016-07-28 10:30:00,19.26,19.27,19.25,19.25,46866.0,19.26,19.27,19.25,19.25,46866.0
2016-07-28 10:35:00,19.25,19.26,19.2,19.22,211678.0,19.25,19.26,19.2,19.22,211678.0
2016-07-28 10:40:00,19.22,19.24,19.22,19.22,141675.0,19.22,19.24,19.22,19.22,141675.0
2016-07-28 10:45:00,19.23,19.23,19.17,19.19,331643.0,19.23,19.23,19.17,19.19,331643.0
2016-07-28 10:50:00,19.2,19.21,19.18,19.2,162436.0,19.2,19.21,19.18,19.2,162436.0
2016-07-28 10:55:00,19.21,19.24,19.2,19.23,161984.0,19.21,19.24,19.2,19.23,161984.0
2016-07-28 11:00:00,19.23,19.27,19.22,19.26,62743.0,19.23,19.27,19.22,19.26,62743.0
2016-07-28 11:05:00,19.26,19.28,19.25,19.26,96183.0,19.26,19.28,19.25,19.26,96183.0
2016-07-28 11:10:00,19.26,19.27,19.23,19.25,190387.0,19.26,19.27,19.23,19.25,190387.0
2016-07-28 11:15:00,19.25,19.26,19.22,19.25,62396.0,19.25,19.26,19.22,19.25,62396.0
2016-07-28 11:20:00,19.25,19.27,19.23,19.23,104830.0,19.25,19.27,19.23,19.23,104830.0
2016-07-28 11:25:00,19.23,19.24,19.2,19.21,85762.0,19.23,19.24,19.2,19.21,85762.0
2016-07-28 11:30:00,19.21,19.22,19.2,19.21,39901.0,19.21,19.22,19.2,19.21,39901.0
2016-07-28 11:35:00,19.21,19.21,19.18,19.19,81430.0,19.21,19.21,19.18,19.19,81430.0
2016-07-28 11:40:00,19.18,19.19,19.15,19.17,226574.0,19.18,19.19,19.15,19.17,226574.0
2016-07-28 11:45:00,19.17,19.2,19.16,19.19,82972.0,19.17,19.2,19.16,19.19,82972.0
2016-07-28 11:50:00,19.19,19.2,19.18,19.19,37365.0,19.19,19.2,19.18,19.19,37365.0
2016-07-28 11:55:00,19.19,19.19,19.16,19.16,95939.0,19.19,19.19,19.16,19.16,95939.0
2016-07-28 12:00:00,19.17,19.18,19.14,19.17,151788.0,19.17,19.18,19.14,19.17,151788.0
2016-07-28 12:05:00,19.18,19.18,19.12,19.14,104000.0,19.18,19.18,19.12,19.14,104000.0
2016-07-28 12:10:00,19.14,19.16,19.14,19.15,52140.0,19.14,19.16,19.14,19.15,52140.0
2016-07-28 12:15:00,19.14,19.17,19.14,19.17,55721.0,19.14,19.17,19.14,19.17,55721.0
2016-07-28 12:20:00,19.17,19.17,19.15,19.16,53606.0,19.17,19.17,19.15,19.16,53606.0
2016-07-28 12:25:00,19.16,19.18,19.16,19.17,53534.0,19.16,19.18,19.16,19.17,53534.0
2016-07-28 12:30:00,19.17,19.17,19.16,19.17,78891.0,19.17,19.17,19.16,19.17,78891.0
2016-07-28 12:35:00,19.16,19.18,19.16,19.17,40441.0,19.16,19.18,19.16,19.17,40441.0
2016-07-28 12:40:00,19.17,19.2,19.16,19.2,77798.0,19.17,19.2,19.16,19.2,77798.0
2016-07-28 12:45:00,19.2,19.2,19.18,19.2,43910.0,19.2,19.2,19.18,19.2,43910.0
2016-07-28 12:50:00,19.2,19.2,19.18,19.19,37731.0,19.2,19.2,19.18,19.19,37731.0
2016-07-28 12:55:00,19.19,19.19,19.17,19.19,50444.0,19.19,19.19,19.17,19.19,50444.0
2016-07-28 13:00:00,19.18,19.19,19.16,19.17,42122.0,19.18,19.19,19.16,19.17,42122.0
2016-07-28 13:05:00,19.17,19.17,19.16,19.17,19386.0,19.17,19.17,19.16,19.17,19386.0
2016-07-28 13:10:00,19.16,19.16,19.13,19.15,112313.0,19.16,19.16,19.13,19.15,112313.0
2016-07-28 13:15:00,19.15,19.16,19.13,19.13,61150.0,19.15,19.16,19.13,19.13,61150.0
2016-07-28 13:20:00,19.14,19.15,19.1,19.15,352107.0,19.14,19.15,19.1,19.15,352107.0
2016-07-28 13:25:00,19.15,19.17,19.14,19.17,142589.0,19.15,19.17,19.14,19.17,142589.0
2016-07-28 13:30:00,19.17,19.18,19.17,19.18,91723.0,19.17,19.18,19.17,19.18,91723.0
2016-07-28 13:35:00,19.17,19.18,19.16,19.17,60084.0,19.17,19.18,19.16,19.17,60084.0
2016-07-28 13:40:00,19.18,19.2,19.17,19.19,45217.0,19.18,19.2,19.17,19.19,45217.0
2016-07-28 13:45:00,19.18,19.2,19.18,19.18,147292.0,19.18,19.2,19.18,19.18,147292.0
2016-07-28 13:50:00,19.18,19.18,19.16,19.18,33283.0,19.18,19.18,19.16,19.18,33283.0
2016-07-28 13:55:00,19.18,19.18,19.16,19.17,45978.0,19.18,19.18,19.16,19.17,45978.0
2016-07-28 14:00:00,19.17,19.18,19.16,19.18,43113.0,19.17,19.18,19.16,19.18,43113.0
2016-07-28 14:05:00,19.18,19.18,19.16,19.17,55049.0,19.18,19.18,19.16,19.17,55049.0
2016-07-28 14:10:00,19.17,19.18,19.16,19.17,14857.0,19.17,19.18,19.16,19.17,14857.0
2016-07-28 14:15:00,19.17,19.18,19.16,19.18,29285.0,19.17,19.18,19.16,19.18,29285.0
2016-07-28 14:20:00,19.18,19.19,19.17,19.18,33642.0,19.18,19.19,19.17,19.18,33642.0
2016-07-28 14:25:00,19.19,19.19,19.15,19.16,84482.0,19.19,19.19,19.15,19.16,84482.0
2016-07-28 14:30:00,19.16,19.2,19.14,19.19,208653.0,19.16,19.2,19.14,19.19,208653.0
2016-07-28 14:35:00,19.18,19.19,19.18,19.19,17913.0,19.18,19.19,19.18,19.19,17913.0
2016-07-28 14:40:00,19.19,19.2,19.18,19.19,121886.0,19.19,19.2,19.18,19.19,121886.0
2016-07-28 14:45:00,19.2,19.2,19.19,19.2,12808.0,19.2,19.2,19.19,19.2,12808.0
2016-07-28 14:50:00,19.2,19.22,19.19,19.21,119693.0,19.2,19.22,19.19,19.21,119693.0
2016-07-28 14:55:00,19.21,19.21,19.2,19.2,27799.0,19.21,19.21,19.2,19.2,27799.0
2016-07-28 15:00:00,19.2,19.21,19.18,19.18,64925.0,19.2,19.21,19.18,19.18,64925.0
2016-07-28 15:05:00,19.19,19.2,19.18,19.2,112202.0,19.19,19.2,19.18,19.2,112202.0
2016-07-28 15:10:00,19.2,19.21,19.19,19.2,79054.0,19.2,19.21,19.19,19.2,79054.0
2016-07-28 15:15:00,19.2,19.2,19.19,19.19,41515.0,19.2,19.2,19.19,19.19,41515.0
2016-07-28 15:20:00,19.2,19.2,19.18,19.18,69807.0,19.2,19.2,19.18,19.18,69807.0
2016-07-28 15:25:00,19.18,19.2,19.18,19.19,83192.0,19.18,19.2,19.18,19.19,83192.0
2016-07-28 15:30:00,19.2,19.2,19.19,19.19,25602.0,19.2,19.2,19.19,19.19,25602.0
2016-07-28 15:35:00,19.19,19.2,19.18,19.2,111851.0,19.19,19.2,19.18,19.2,111851.0
2016-07-28 15:40:00,19.2,19.2,19.19,19.2,101981.0,19.2,19.2,19.19,19.2,101981.0
2016-07-28 15:45:00,19.2,19.2,19.19,19.2,82994.0,19.2,19.2,19.19,19.2,82994.0
2016-07-28 15:50:00,19.2,19.21,19.19,19.2,237467.0,19.2,19.21,19.19,19.2,237467.0
2016-07-28 15:55:00,19.2,19.22,19.2,19.22,373304.0,19.2,19.22,19.2,19.22,373304.0
2016-07-29 09:30:00,19.26,19.28,19.23,19.24,328837.0,19.26,19.28,19.23,19.24,328837.0
2016-07-29 09:35:00,19.23,19.26,19.22,19.24,114289.0,19.23,19.26,19.22,19.24,114289.0
2016-07-29 09:40:00,19.24,19.24,19.09,19.14,1622873.0,19.24,19.24,19.09,19.14,1622873.0
2016-07-29 09:45:00,19.14,19.16,19.12,19.15,215423.0,19.14,19.16,19.12,19.15,215423.0
2016-07-29 09:50:00,19.15,19.19,19.14,19.15,217542.0,19.15,19.19,19.14,19.15,217542.0
2016-07-29 09:55:00,19.15,19.18,19.14,19.16,99564.0,19.15,19.18,19.14,19.16,99564.0
2016-07-29 10:00:00,19.17,19.23,19.16,19.21,323708.0,19.17,19.23,19.16,19.21,323708.0
2016-07-29 10:05:00,19.21,19.21,19.18,19.21,87698.0,19.21,19.21,19.18,19.21,87698.0
2016-07-29 10:10:00,19.21,19.23,19.2,19.23,109152.0,19.21,19.23,19.2,19.23,109152.0
2016-07-29 10:15:00,19.23,19.26,19.22,19.24,219195.0,19.23,19.26,19.22,19.24,219195.0
2016-07-29 10:20:00,19.23,19.24,19.21,19.22,162457.0,19.23,19.24,19.21,19.22,162457.0
2016-07-29 10:25:00,19.22,19.24,19.21,19.22,123981.0,19.22,19.24,19.21,19.22,123981.0
2016-07-29 10:30:00,19.23,19.28,19.22,19.27,72095.0,19.23,19.28,19.22,19.27,72095.0
2016-07-29 10:35:00,19.27,19.3,19.26,19.28,290697.0,19.27,19.3,19.26,19.28,290697.0
2016-07-29 10:40:00,19.27,19.28,19.24,19.25,105107.0,19.27,19.28,19.24,19.25,105107.0
2016-07-29 10:45:00,19.25,19.29,19.25,19.27,99110.0,19.25,19.29,19.25,19.27,99110.0
2016-07-29 10:50:00,19.26,19.27,19.23,19.24,94308.0,19.26,19.27,19.23,19.24,94308.0
2016-07-29 10:55:00,19.24,19.29,19.23,19.28,163440.0,19.24,19.29,19.23,19.28,163440.0
2016-07-29 11:00:00,19.28,19.32,19.28,19.28,351147.0,19.28,19.32,19.28,19.28,351147.0
2016-07-29 11:05:00,19.28,19.3,19.28,19.29,152938.0,19.28,19.3,19.28,19.29,152938.0
2016-07-29 11:10:00,19.29,19.33,19.29,19.31,143939.0,19.29,19.33,19.29,19.31,143939.0
2016-07-29 11:15:00,19.31,19.32,19.28,19.3,121494.0,19.31,19.32,19.28,19.3,121494.0
2016-07-29 11:20:00,19.3,19.3,19.28,19.29,85557.0,19.3,19.3,19.28,19.29,85557.0
2016-07-29 11:25:00,19.29,19.29,19.27,19.28,126342.0,19.29,19.29,19.27,19.28,126342.0
2016-07-29 11:30:00,19.29,19.29,19.27,19.29,67727.0,19.29,19.29,19.27,19.29,67727.0
2016-07-29 11:35:00,19.29,19.3,19.28,19.29,151737.0,19.29,19.3,19.28,19.29,151737.0
2016-07-29 11:40:00,19.29,19.3,19.26,19.28,86460.0,19.29,19.3,19.26,19.28,86460.0
2016-07-29 11:45:00,19.28,19.29,19.27,19.28,70659.0,19.28,19.29,19.27,19.28,70659.0
2016-07-29 11:50:00,19.28,19.29,19.27,19.28,24843.0,19.28,19.29,19.27,19.28,24843.0
2016-07-29 11:55:00,19.28,19.3,19.27,19.3,61705.0,19.28,19.3,19.27,19.3,61705.0
2016-07-29 12:00:00,19.3,19.32,19.29,19.32,71189.0,19.3,19.32,19.29,19.32,71189.0
2016-07-29 12:05:00,19.32,19.32,19.3,19.3,65462.0,19.32,19.32,19.3,19.3,65462.0
2016-07-29 12:10:00,19.31,19.31,19.29,19.3,70871.0,19.31,19.31,19.29,19.3,70871.0
2016-07-29 12:15:00,19.29,19.3,19.27,19.28,38999.0,19.29,19.3,19.27,19.28,38999.0
2016-07-29 12:20:00,19.28,19.28,19.26,19.27,38205.0,19.28,19.28,19.26,19.27,38205.0
2016-07-29 12:25:00,19.27,19.27,19.25,19.26,23858.0,19.27,19.27,19.25,19.26,23858.0
2016-07-29 12:30:00,19.25,19.26,19.22,19.23,147853.0,19.25,19.26,19.22,19.23,147853.0
2016-07-29 12:35:00,19.23,19.25,19.22,19.23,953639.0,19.23,19.25,19.22,19.23,953639.0
2016-07-29 12:40:00,19.24,19.24,19.22,19.23,255495.0,19.24,19.24,19.22,19.23,255495.0
2016-07-29 12:45:00,19.22,19.24,19.22,19.23,156665.0,19.22,19.24,19.22,19.23,156665.0
2016-07-29 12:50:00,19.23,19.25,19.23,19.25,20175.0,19.23,19.25,19.23,19.25,20175.0
2016-07-29 12:55:00,19.24,19.25,19.2,19.22,118779.0,19.24,19.25,19.2,19.22,118779.0
2016-07-29 13:00:00,19.22,19.24,19.21,19.23,42536.0,19.22,19.24,19.21,19.23,42536.0
2016-07-29 13:05:00,19.23,19.25,19.23,19.25,66073.0,19.23,19.25,19.23,19.25,66073.0
2016-07-29 13:10:00,19.25,19.25,19.24,19.25,16879.0,19.25,19.25,19.24,19.25,16879.0
2016-07-29 13:15:00,19.24,19.26,19.24,19.25,41492.0,19.24,19.26,19.24,19.25,41492.0
2016-07-29 13:20:00,19.25,19.31,19.24,19.3,265499.0,19.25,19.31,19.24,19.3,265499.0
2016-07-29 13:25:00,19.3,19.31,19.29,19.31,73869.0,19.3,19.31,19.29,19.31,73869.0
2016-07-29 13:30:00,19.3,19.31,19.29,19.31,53755.0,19.3,19.31,19.29,19.31,53755.0
2016-07-29 13:35:00,19.32,19.33,19.3,19.32,132270.0,19.32,19.33,19.3,19.32,132270.0
2016-07-29 13:40:00,19.31,19.32,19.29,19.29,390183.0,19.31,19.32,19.29,19.29,390183.0
2016-07-29 13:45:00,19.29,19.31,19.28,19.29,169717.0,19.29,19.31,19.28,19.29,169717.0
2016-07-29 13:50:00,19.29,19.29,19.28,19.29,21864.0,19.29,19.29,19.28,19.29,21864.0
2016-07-29 13:55:00,19.29,19.31,19.29,19.31,82360.0,19.29,19.31,19.29,19.31,82360.0
2016-07-29 14:00:00,19.31,19.31,19.29,19.29,34261.0,19.31,19.31,19.29,19.29,34261.0
2016-07-29 14:05:00,19.3,19.3,19.28,19.29,37505.0,19.3,19.3,19.28,19.29,37505.0
2016-07-29 14:10:00,19.3,19.31,19.29,19.31,124366.0,19.3,19.31,19.29,19.31,124366.0
2016-07-29 14:15:00,19.3,19.34,19.3,19.32,137726.0,19.3,19.34,19.3,19.32,137726.0
2016-07-29 14:20:00,19.33,19.33,19.29,19.3,323800.0,19.33,19.33,19.29,19.3,323800.0
2016-07-29 14:25:00,19.3,19.33,19.29,19.32,471906.0,19.3,19.33,19.29,19.32,471906.0
2016-07-29 14:30:00,19.31,19.33,19.31,19.33,56404.0,19.31,19.33,19.31,19.33,56404.0
2016-07-29 14:35:00,19.33,19.33,19.3,19.3,67142.0,19.33,19.33,19.3,19.3,67142.0
2016-07-29 14:40:00,19.31,19.31,19.3,19.3,36437.0,19.31,19.31,19.3,19.3,36437.0
2016-07-29 14:45:00,19.3,19.32,19.29,19.3,92292.0,19.3,19.32,19.29,19.3,92292.0
2016-07-29 14:50:00,19.3,19.31,19.28,19.3,91239.0,19.3,19.31,19.28,19.3,91239.0
2016-07-29 14:55:00,19.3,19.33,19.3,19.32,155221.0,19.3,19.33,19.3,19.32,155221.0
2016-07-29 15:00:00,19.32,19.34,19.32,19.34,138428.0,19.32,19.34,19.32,19.34,138428.0
2016-07-29 15:05:00,19.33,19.36,19.33,19.36,194672.0,19.33,19.36,19.33,19.36,194672.0
2016-07-29 15:10:00,19.36,19.38,19.34,19.38,327939.0,19.36,19.38,19.34,19.38,327939.0
2016-07-29 15:15:00,19.37,19.39,19.36,19.37,227924.0,19.37,19.39,19.36,19.37,227924.0
2016-07-29 15:20:00,19.37,19.4,19.36,19.38,618354.0,19.37,19.4,19.36,19.38,618354.0
2016-07-29 15:25:00,19.38,19.39,19.37,19.39,181988.0,19.38,19.39,19.37,19.39,181988.0
2016-07-29 15:30:00,19.38,19.39,19.35,19.36,239974.0,19.38,19.39,19.35,19.36,239974.0
2016-07-29 15:35:00,19.37,19.38,19.36,19.38,186115.0,19.37,19.38,19.36,19.38,186115.0
2016-07-29 15:40:00,19.37,19.38,19.35,19.36,163182.0,19.37,19.38,19.35,19.36,163182.0
2016-07-29 15:45:00,19.36,19.37,19.35,19.37,212459.0,19.36,19.37,19.35,19.37,212459.0
2016-07-29 15:50:00,19.37,19.39,19.36,19.38,423300.0,19.37,19.39,19.36,19.38,423300.0
2016-07-29 15:55:00,19.38,19.38,19.34,19.34,447056.0,19.38,19.38,19.34,19.34,447056.0
2016-08-01 09:30:00,19.45,19.47,19.44,19.45,395996.0,19.45,19.47,19.44,19.45,395996.0
2016-08-01 09:35:00,19.46,19.47,19.43,19.45,291542.0,19.46,19.47,19.43,19.45,291542.0
2016-08-01 09:40:00,19.45,19.46,19.42,19.43,150789.0,19.45,19.46,19.42,19.43,150789.0
2016-08-01 09:45:00,19.43,19.45,19.42,19.45,173492.0,19.43,19.45,19.42,19.45,173492.0
2016-08-01 09:50:00,19.45,19.46,19.43,19.44,115999.0,19.45,19.46,19.43,19.44,115999.0
2016-08-01 09:55:00,19.44,19.44,19.39,19.42,176056.0,19.44,19.44,19.39,19.42,176056.0
2016-08-01 10:00:00,19.42,19.46,19.42,19.44,515817.0,19.42,19.46,19.42,19.44,515817.0
2016-08-01 10:05:00,19.44,19.44,19.41,19.43,171073.0,19.44,19.44,19.41,19.43,171073.0
2016-08-01 10:10:00,19.43,19.46,19.43,19.45,98731.0,19.43,19.46,19.43,19.45,98731.0
2016-08-01 10:15:00,19.44,19.45,19.4,19.42,103177.0,19.44,19.45,19.4,19.42,103177.0
2016-08-01 10:20:00,19.42,19.43,19.35,19.39,708465.0,19.42,19.43,19.35,19.39,708465.0
2016-08-01 10:25:00,19.39,19.42,19.38,19.42,103324.0,19.39,19.42,19.38,19.42,103324.0
2016-08-01 10:30:00,19.41,19.43,19.39,19.41,335053.0,19.41,19.43,19.39,19.41,335053.0
2016-08-01 10:35:00,19.41,19.44,19.4,19.43,438809.0,19.41,19.44,19.4,19.43,438809.0
2016-08-01 10:40:00,19.43,19.44,19.41,19.43,605675.0,19.43,19.44,19.41,19.43,605675.0
2016-08-01 10:45:00,19.43,19.46,19.43,19.45,268198.0,19.43,19.46,19.43,19.45,268198.0
2016-08-01 10:50:00,19.44,19.46,19.43,19.45,177991.0,19.44,19.46,19.43,19.45,177991.0
2016-08-01 10:55:00,19.45,19.49,19.44,19.48,162153.0,19.45,19.49,19.44,19.48,162153.0
2016-08-01 11:00:00,19.47,19.49,19.47,19.47,129831.0,19.47,19.49,19.47,19.47,129831.0
2016-08-01 11:05:00,19.47,19.51,19.47,19.48,392415.0,19.47,19.51,19.47,19.48,392415.0
2016-08-01 11:10:00,19.48,19.5,19.47,19.5,141333.0,19.48,19.5,19.47,19.5,141333.0
2016-08-01 11:15:00,19.5,19.51,19.49,19.49,140442.0,19.5,19.51,19.49,19.49,140442.0
2016-08-01 11:20:00,19.49,19.53,19.49,19.53,146816.0,19.49,19.53,19.49,19.53,146816.0
2016-08-01 11:25:00,19.53,19.55,19.5,19.5,314908.0,19.53,19.55,19.5,19.5,314908.0
2016-08-01 11:30:00,19.5,19.52,19.49,19.5,115761.0,19.5,19.52,19.49,19.5,115761.0
2016-08-01 11:35:00,19.49,19.51,19.49,19.51,89007.0,19.49,19.51,19.49,19.51,89007.0
2016-08-01 11:40:00,19.51,19.55,19.5,19.53,147482.0,19.51,19.55,19.5,19.53,147482.0
2016-08-01 11:45:00,19.53,19.54,19.52,19.53,128444.0,19.53,19.54,19.52,19.53,128444.0
2016-08-01 11:50:00,19.53,19.54,19.52,19.54,40741.0,19.53,19.54,19.52,19.54,40741.0
2016-08-01 11:55:00,19.54,19.54,19.52,19.53,73455.0,19.54,19.54,19.52,19.53,73455.0
2016-08-01 12:00:00,19.53,19.54,19.52,19.54,74101.0,19.53,19.54,19.52,19.54,74101.0
2016-08-01 12:05:00,19.54,19.54,19.51,19.53,126066.0,19.54,19.54,19.51,19.53,126066.0
2016-08-01 12:10:00,19.52,19.54,19.51,19.53,71382.0,19.52,19.54,19.51,19.53,71382.0
2016-08-01 12:15:00,19.53,19.54,19.51,19.51,77248.0,19.53,19.54,19.51,19.51,77248.0
2016-08-01 12:20:00,19.51,19.52,19.49,19.49,106010.0,19.51,19.52,19.49,19.49,106010.0
2016-08-01 12:25:00,19.49,19.5,19.48,19.5,84424.0,19.49,19.5,19.48,19.5,84424.0
2016-08-01 12:30:00,19.5,19.5,19.49,19.5,34347.0,19.5,19.5,19.49,19.5,34347.0
2016-08-01 12:35:00,19.5,19.5,19.49,19.49,33679.0,19.5,19.5,19.49,19.49,33679.0
2016-08-01 12:40:00,19.5,19.5,19.49,19.5,175075.0,19.5,19.5,19.49,19.5,175075.0
2016-08-01 12:45:00,19.5,19.5,19.48,19.49,77069.0,19.5,19.5,19.48,19.49,77069.0
2016-08-01 12:50:00,19.48,19.5,19.48,19.5,41715.0,19.48,19.5,19.48,19.5,41715.0
2016-08-01 12:55:00,19.5,19.5,19.48,19.49,55307.0,19.5,19.5,19.48,19.49,55307.0
2016-08-01 13:00:00,19.49,19.49,19.47,19.49,69687.0,19.49,19.49,19.47,19.49,69687.0
2016-08-01 13:05:00,19.49,19.49,19.47,19.47,137839.0,19.49,19.49,19.47,19.47,137839.0
2016-08-01 13:10:00,19.48,19.49,19.46,19.47,75552.0,19.48,19.49,19.46,19.47,75552.0
2016-08-01 13:15:00,19.47,19.48,19.45,19.47,28849.0,19.47,19.48,19.45,19.47,28849.0
2016-08-01 13:20:00,19.46,19.47,19.43,19.45,165666.0,19.46,19.47,19.43,19.45,165666.0
2016-08-01 13:25:00,19.44,19.46,19.44,19.45,61990.0,19.44,19.46,19.44,19.45,61990.0
2016-08-01 13:30:00,19.45,19.46,19.44,19.46,54623.0,19.45,19.46,19.44,19.46,54623.0
2016-08-01 13:35:00,19.46,19.46,19.44,19.45,62428.0,19.46,19.46,19.44,19.45,62428.0
2016-08-01 13:40:00,19.45,19.45,19.44,19.44,29517.0,19.45,19.45,19.44,19.44,29517.0
2016-08-01 13:45:00,19.44,19.45,19.4,19.42,160340.0,19.44,19.45,19.4,19.42,160340.0
2016-08-01 13:50:00,19.42,19.43,19.41,19.42,80277.0,19.42,19.43,19.41,19.42,80277.0
2016-08-01 13:55:00,19.42,19.44,19.41,19.43,91446.0,19.42,19.44,19.41,19.43,91446.0
2016-08-01 14:00:00,19.44,19.45,19.43,19.45,99952.0,19.44,19.45,19.43,19.45,99952.0
2016-08-01 14:05:00,19.44,19.45,19.43,19.45,56791.0,19.44,19.45,19.43,19.45,56791.0
2016-08-01 14:10:00,19.45,19.45,19.43,19.45,38225.0,19.45,19.45,19.43,19.45,38225.0
2016-08-01 14:15:00,19.45,19.45,19.43,19.45,57289.0,19.45,19.45,19.43,19.45,57289.0
2016-08-01 14:20:00,19.45,19.46,19.44,19.46,51521.0,19.45,19.46,19.44,19.46,51521.0
2016-08-01 14:25:00,19.46,19.46,19.44,19.45,40098.0,19.46,19.46,19.44,19.45,40098.0
2016-08-01 14:30:00,19.45,19.45,19.43,19.44,43362.0,19.45,19.45,19.43,19.44,43362.0
2016-08-01 14:35:00,19.43,19.44,19.42,19.44,115660.0,19.43,19.44,19.42,19.44,115660.0
2016-08-01 14:40:00,19.44,19.45,19.43,19.45,37280.0,19.44,19.45,19.43,19.45,37280.0
2016-08-01 14:45:00,19.44,19.45,19.43,19.43,50757.0,19.44,19.45,19.43,19.43,50757.0
2016-08-01 14:50:00,19.44,19.44,19.42,19.44,35576.0,19.44,19.44,19.42,19.44,35576.0
2016-08-01 14:55:00,19.43,19.44,19.43,19.43,23015.0,19.43,19.44,19.43,19.43,23015.0
2016-08-01 15:00:00,19.43,19.44,19.43,19.44,36594.0,19.43,19.44,19.43,19.44,36594.0
2016-08-01 15:05:00,19.44,19.44,19.42,19.43,98175.0,19.44,19.44,19.42,19.43,98175.0
2016-08-01 15:10:00,19.43,19.43,19.42,19.43,40734.0,19.43,19.43,19.42,19.43,40734.0
2016-08-01 15:15:00,19.43,19.44,19.42,19.44,129757.0,19.43,19.44,19.42,19.44,129757.0
2016-08-01 15:20:00,19.44,19.44,19.43,19.44,28734.0,19.44,19.44,19.43,19.44,28734.0
2016-08-01 15:25:00,19.43,19.44,19.43,19.43,140433.0,19.43,19.44,19.43,19.43,140433.0
2016-08-01 15:30:00,19.43,19.44,19.42,19.43,52447.0,19.43,19.44,19.42,19.43,52447.0
2016-08-01 15:35:00,19.43,19.43,19.42,19.42,140024.0,19.43,19.43,19.42,19.42,140024.0
2016-08-01 15:40:00,19.42,19.43,19.41,19.42,278331.0,19.42,19.43,19.41,19.42,278331.0
2016-08-01 15:45:00,19.42,19.42,19.41,19.42,89451.0,19.42,19.42,19.41,19.42,89451.0
2016-08-01 15:50:00,19.42,19.43,19.41,19.43,312516.0,19.42,19.43,19.41,19.43,312516.0
2016-08-01 15:55:00,19.43,19.43,19.42,19.43,313252.0,19.43,19.43,19.42,19.43,313252.0
2016-08-02 09:30:00,19.65,19.67,19.63,19.63,484193.0,19.65,19.67,19.63,19.63,484193.0
2016-08-02 09:35:00,19.63,19.65,19.62,19.64,254502.0,19.63,19.65,19.62,19.64,254502.0
2016-08-02 09:40:00,19.64,19.66,19.63,19.65,88210.0,19.64,19.66,19.63,19.65,88210.0
2016-08-02 09:45:00,19.65,19.68,19.64,19.67,241036.0,19.65,19.68,19.64,19.67,241036.0
2016-08-02 09:50:00,19.67,19.7,19.66,19.69,160779.0,19.67,19.7,19.66,19.69,160779.0
2016-08-02 09:55:00,19.69,19.7,19.67,19.68,130775.0,19.69,19.7,19.67,19.68,130775.0
2016-08-02 10:00:00,19.68,19.69,19.67,19.69,137415.0,19.68,19.69,19.67,19.69,137415.0
2016-08-02 10:05:00,19.68,19.71,19.68,19.7,446640.0,19.68,19.71,19.68,19.7,446640.0
2016-08-02 10:10:00,19.7,19.7,19.66,19.68,170342.0,19.7,19.7,19.66,19.68,170342.0
2016-08-02 10:15:00,19.67,19.71,19.67,19.68,156567.0,19.67,19.71,19.67,19.68,156567.0
2016-08-02 10:20:00,19.68,19.69,19.64,19.64,213112.0,19.68,19.69,19.64,19.64,213112.0
2016-08-02 10:25:00,19.65,19.66,19.63,19.64,147884.0,19.65,19.66,19.63,19.64,147884.0
2016-08-02 10:30:00,19.64,19.67,19.63,19.67,161623.0,19.64,19.67,19.63,19.67,161623.0
2016-08-02 10:35:00,19.67,19.68,19.65,19.68,136285.0,19.67,19.68,19.65,19.68,136285.0
2016-08-02 10:40:00,19.68,19.69,19.63,19.64,152777.0,19.68,19.69,19.63,19.64,152777.0
2016-08-02 10:45:00,19.63,19.66,19.63,19.65,68533.0,19.63,19.66,19.63,19.65,68533.0
2016-08-02 10:50:00,19.64,19.66,19.64,19.65,85787.0,19.64,19.66,19.64,19.65,85787.0
2016-08-02 10:55:00,19.65,19.67,19.61,19.61,212968.0,19.65,19.67,19.61,19.61,212968.0
2016-08-02 11:00:00,19.61,19.62,19.58,19.6,475108.0,19.61,19.62,19.58,19.6,475108.0
2016-08-02 11:05:00,19.6,19.62,19.58,19.62,105122.0,19.6,19.62,19.58,19.62,105122.0
2016-08-02 11:10:00,19.61,19.64,19.61,19.63,96990.0,19.61,19.64,19.61,19.63,96990.0
2016-08-02 11:15:00,19.64,19.65,19.62,19.63,144356.0,19.64,19.65,19.62,19.63,144356.0
2016-08-02 11:20:00,19.63,19.63,19.61,19.62,26139.0,19.63,19.63,19.61,19.62,26139.0
2016-08-02 11:25:00,19.62,19.62,19.58,19.6,247945.0,19.62,19.62,19.58,19.6,247945.0
2016-08-02 11:30:00,19.59,19.62,19.59,19.61,68128.0,19.59,19.62,19.59,19.61,68128.0
2016-08-02 11:35:00,19.61,19.62,19.58,19.58,55172.0,19.61,19.62,19.58,19.58,55172.0
2016-08-02 11:40:00,19.59,19.61,19.59,19.6,137357.0,19.59,19.61,19.59,19.6,137357.0
2016-08-02 11:45:00,19.59,19.61,19.59,19.61,87526.0,19.59,19.61,19.59,19.61,87526.0
2016-08-02 11:50:00,19.61,19.63,19.6,19.63,91488.0,19.61,19.63,19.6,19.63,91488.0
2016-08-02 11:55:00,19.63,19.63,19.62,19.62,39473.0,19.63,19.63,19.62,19.62,39473.0
2016-08-02 12:00:00,19.63,19.63,19.61,19.62,42311.0,19.63,19.63,19.61,19.62,42311.0
2016-08-02 12:05:00,19.61,19.61,19.59,19.59,107131.0,19.61,19.61,19.59,19.59,107131.0
2016-08-02 12:10:00,19.6,19.62,19.59,19.61,56955.0,19.6,19.62,19.59,19.61,56955.0
2016-08-02 12:15:00,19.62,19.62,19.6,19.61,40965.0,19.62,19.62,19.6,19.61,40965.0
2016-08-02 12:20:00,19.61,19.61,19.6,19.6,42037.0,19.61,19.61,19.6,19.6,42037.0
2016-08-02 12:25:00,19.6,19.61,19.59,19.6,110091.0,19.6,19.61,19.59,19.6,110091.0
2016-08-02 12:30:00,19.61,19.61,19.59,19.61,88063.0,19.61,19.61,19.59,19.61,88063.0
2016-08-02 12:35:00,19.6,19.61,19.6,19.61,23965.0,19.6,19.61,19.6,19.61,23965.0
2016-08-02 12:40:00,19.61,19.61,19.59,19.6,58671.0,19.61,19.61,19.59,19.6,58671.0
2016-08-02 12:45:00,19.6,19.6,19.57,19.59,166206.0,19.6,19.6,19.57,19.59,166206.0
2016-08-02 12:50:00,19.58,19.59,19.56,19.56,114532.0,19.58,19.59,19.56,19.56,114532.0
2016-08-02 12:55:00,19.57,19.58,19.56,19.57,64659.0,19.57,19.58,19.56,19.57,64659.0
2016-08-02 13:00:00,19.57,19.58,19.56,19.57,39841.0,19.57,19.58,19.56,19.57,39841.0
2016-08-02 13:05:00,19.57,19.58,19.57,19.58,64921.0,19.57,19.58,19.57,19.58,64921.0
2016-08-02 13:10:00,19.59,19.59,19.57,19.58,59880.0,19.59,19.59,19.57,19.58,59880.0
2016-08-02 13:15:00,19.58,19.61,19.58,19.61,179822.0,19.58,19.61,19.58,19.61,179822.0
2016-08-02 13:20:00,19.6,19.65,19.6,19.62,140711.0,19.6,19.65,19.6,19.62,140711.0
2016-08-02 13:25:00,19.62,19.62,19.6,19.61,111617.0,19.62,19.62,19.6,19.61,111617.0
2016-08-02 13:30:00,19.61,19.61,19.59,19.6,58697.0,19.61,19.61,19.59,19.6,58697.0
2016-08-02 13:35:00,19.6,19.61,19.58,19.6,135090.0,19.6,19.61,19.58,19.6,135090.0
2016-08-02 13:40:00,19.59,19.6,19.58,19.58,36659.0,19.59,19.6,19.58,19.58,36659.0
2016-08-02 13:45:00,19.58,19.6,19.58,19.6,51132.0,19.58,19.6,19.58,19.6,51132.0
2016-08-02 13:50:00,19.6,19.6,19.58,19.58,117784.0,19.6,19.6,19.58,19.58,117784.0
2016-08-02 13:55:00,19.59,19.61,19.58,19.6,96687.0,19.59,19.61,19.58,19.6,96687.0
2016-08-02 14:00:00,19.6,19.61,19.6,19.61,46711.0,19.6,19.61,19.6,19.61,46711.0
2016-08-02 14:05:00,19.61,19.62,19.6,19.61,88032.0,19.61,19.62,19.6,19.61,88032.0
2016-08-02 14:10:00,19.61,19.61,19.6,19.6,32819.0,19.61,19.61,19.6,19.6,32819.0
2016-08-02 14:15:00,19.61,19.62,19.6,19.62,45893.0,19.61,19.62,19.6,19.62,45893.0
2016-08-02 14:20:00,19.62,19.62,19.6,19.6,60269.0,19.62,19.62,19.6,19.6,60269.0
2016-08-02 14:25:00,19.61,19.63,19.6,19.62,66239.0,19.61,19.63,19.6,19.62,66239.0
2016-08-02 14:30:00,19.62,19.62,19.61,19.62,41707.0,19.62,19.62,19.61,19.62,41707.0
2016-08-02 14:35:00,19.61,19.62,19.6,19.6,42951.0,19.61,19.62,19.6,19.6,42951.0
2016-08-02 14:40:00,19.6,19.61,19.59,19.61,62994.0,19.6,19.61,19.59,19.61,62994.0
2016-08-02 14:45:00,19.6,19.61,19.59,19.6,40435.0,19.6,19.61,19.59,19.6,40435.0
2016-08-02 14:50:00,19.6,19.61,19.59,19.61,45382.0,19.6,19.61,19.59,19.61,45382.0
2016-08-02 14:55:00,19.6,19.61,19.59,19.61,65779.0,19.6,19.61,19.59,19.61,65779.0
2016-08-02 15:00:00,19.6,19.61,19.59,19.6,74551.0,19.6,19.61,19.59,19.6,74551.0
2016-08-02 15:05:00,19.6,19.6,19.59,19.6,65002.0,19.6,19.6,19.59,19.6,65002.0
2016-08-02 15:10:00,19.61,19.61,19.6,19.61,66085.0,19.61,19.61,19.6,19.61,66085.0
2016-08-02 15:15:00,19.61,19.61,19.6,19.6,55334.0,19.61,19.61,19.6,19.6,55334.0
2016-08-02 15:20:00,19.6,19.61,19.6,19.6,45506.0,19.6,19.61,19.6,19.6,45506.0
2016-08-02 15:25:00,19.61,19.61,19.6,19.6,44146.0,19.61,19.61,19.6,19.6,44146.0
2016-08-02 15:30:00,19.61,19.61,19.6,19.61,32585.0,19.61,19.61,19.6,19.61,32585.0
2016-08-02 15:35:00,19.61,19.62,19.6,19.61,70328.0,19.61,19.62,19.6,19.61,70328.0
2016-08-02 15:40:00,19.62,19.62,19.61,19.62,45618.0,19.62,19.62,19.61,19.62,45618.0
2016-08-02 15:45:00,19.62,19.62,19.61,19.61,113671.0,19.62,19.62,19.61,19.61,113671.0
2016-08-02 15:50:00,19.62,19.62,19.6,19.61,207601.0,19.62,19.62,19.6,19.61,207601.0
2016-08-02 15:55:00,19.6,19.61,19.59,19.59,263545.0,19.6,19.61,19.59,19.59,263545.0
2016-08-03 09:30:00,19.52,19.52,19.46,19.47,313614.0,19.52,19.52,19.46,19.47,313614.0
2016-08-03 09:35:00,19.47,19.49,19.45,19.47,152385.0,19.47,19.49,19.45,19.47,152385.0
2016-08-03 09:40:00,19.47,19.5,19.47,19.47,183248.0,19.47,19.5,19.47,19.47,183248.0
2016-08-03 09:45:00,19.47,19.48,19.41,19.41,200416.0,19.47,19.48,19.41,19.41,200416.0
2016-08-03 09:50:00,19.41,19.43,19.37,19.42,322828.0,19.41,19.43,19.37,19.42,322828.0
2016-08-03 09:55:00,19.43,19.46,19.42,19.44,149489.0,19.43,19.46,19.42,19.44,149489.0
2016-08-03 10:00:00,19.45,19.46,19.43,19.45,85038.0,19.45,19.46,19.43,19.45,85038.0
2016-08-03 10:05:00,19.45,19.46,19.4,19.41,254933.0,19.45,19.46,19.4,19.41,254933.0
2016-08-03 10:10:00,19.41,19.44,19.4,19.43,51846.0,19.41,19.44,19.4,19.43,51846.0
2016-08-03 10:15:00,19.43,19.45,19.39,19.4,73788.0,19.43,19.45,19.39,19.4,73788.0
2016-08-03 10:20:00,19.4,19.41,19.35,19.4,371057.0,19.4,19.41,19.35,19.4,371057.0
2016-08-03 10:25:00,19.4,19.4,19.37,19.39,49047.0,19.4,19.4,19.37,19.39,49047.0
2016-08-03 10:30:00,19.38,19.42,19.35,19.41,220974.0,19.38,19.42,19.35,19.41,220974.0
2016-08-03 10:35:00,19.41,19.43,19.39,19.43,97626.0,19.41,19.43,19.39,19.43,97626.0
2016-08-03 10:40:00,19.43,19.45,19.42,19.45,86004.0,19.43,19.45,19.42,19.45,86004.0
2016-08-03 10:45:00,19.44,19.47,19.43,19.44,82578.0,19.44,19.47,19.43,19.44,82578.0
2016-08-03 10:50:00,19.44,19.45,19.43,19.44,43435.0,19.44,19.45,19.43,19.44,43435.0
2016-08-03 10:55:00,19.44,19.46,19.43,19.46,59855.0,19.44,19.46,19.43,19.46,59855.0
2016-08-03 11:00:00,19.46,19.46,19.43,19.43,60119.0,19.46,19.46,19.43,19.43,60119.0
2016-08-03 11:05:00,19.43,19.44,19.42,19.43,31976.0,19.43,19.44,19.42,19.43,31976.0
2016-08-03 11:10:00,19.43,19.45,19.43,19.45,42922.0,19.43,19.45,19.43,19.45,42922.0
2016-08-03 11:15:00,19.44,19.45,19.42,19.44,58135.0,19.44,19.45,19.42,19.44,58135.0
2016-08-03 11:20:00,19.44,19.48,19.44,19.45,90336.0,19.44,19.48,19.44,19.45,90336.0
2016-08-03 11:25:00,19.46,19.47,19.44,19.44,103078.0,19.46,19.47,19.44,19.44,103078.0
2016-08-03 11:30:00,19.44,19.45,19.43,19.44,24593.0,19.44,19.45,19.43,19.44,24593.0
2016-08-03 11:35:00,19.44,19.45,19.43,19.44,63386.0,19.44,19.45,19.43,19.44,63386.0
2016-08-03 11:40:00,19.44,19.44,19.41,19.41,68433.0,19.44,19.44,19.41,19.41,68433.0
2016-08-03 11:45:00,19.41,19.42,19.4,19.4,63619.0,19.41,19.42,19.4,19.4,63619.0
2016-08-03 11:50:00,19.41,19.41,19.39,19.4,247872.0,19.41,19.41,19.39,19.4,247872.0
2016-08-03 11:55:00,19.39,19.4,19.38,19.39,113905.0,19.39,19.4,19.38,19.39,113905.0
2016-08-03 12:00:00,19.38,19.41,19.38,19.41,57533.0,19.38,19.41,19.38,19.41,57533.0
2016-08-03 12:05:00,19.4,19.41,19.39,19.4,72759.0,19.4,19.41,19.39,19.4,72759.0
2016-08-03 12:10:00,19.41,19.41,19.39,19.39,23234.0,19.41,19.41,19.39,19.39,23234.0
2016-08-03 12:15:00,19.4,19.4,19.39,19.39,23548.0,19.4,19.4,19.39,19.39,23548.0
2016-08-03 12:20:00,19.39,19.4,19.39,19.4,27475.0,19.39,19.4,19.39,19.4,27475.0
2016-08-03 12:25:00,19.39,19.4,19.39,19.4,16607.0,19.39,19.4,19.39,19.4,16607.0
2016-08-03 12:30:00,19.4,19.4,19.39,19.39,26909.0,19.4,19.4,19.39,19.39,26909.0
2016-08-03 12:35:00,19.39,19.41,19.39,19.4,40213.0,19.39,19.41,19.39,19.4,40213.0
2016-08-03 12:40:00,19.4,19.41,19.39,19.41,29782.0,19.4,19.41,19.39,19.41,29782.0
2016-08-03 12:45:00,19.41,19.42,19.4,19.41,25767.0,19.41,19.42,19.4,19.41,25767.0
2016-08-03 12:50:00,19.42,19.42,19.41,19.41,26474.0,19.42,19.42,19.41,19.41,26474.0
2016-08-03 12:55:00,19.42,19.42,19.41,19.42,294652.0,19.42,19.42,19.41,19.42,294652.0
2016-08-03 13:00:00,19.43,19.43,19.42,19.43,20022.0,19.43,19.43,19.42,19.43,20022.0
2016-08-03 13:05:00,19.43,19.44,19.43,19.44,17979.0,19.43,19.44,19.43,19.44,17979.0
2016-08-03 13:10:00,19.44,19.44,19.43,19.44,11556.0,19.44,19.44,19.43,19.44,11556.0
2016-08-03 13:15:00,19.44,19.45,19.43,19.45,58139.0,19.44,19.45,19.43,19.45,58139.0
2016-08-03 13:20:00,19.45,19.45,19.4,19.41,189643.0,19.45,19.45,19.4,19.41,189643.0
2016-08-03 13:25:00,19.41,19.42,19.4,19.4,50370.0,19.41,19.42,19.4,19.4,50370.0
2016-08-03 13:30:00,19.41,19.41,19.4,19.41,15364.0,19.41,19.41,19.4,19.41,15364.0
2016-08-03 13:35:00,19.41,19.41,19.4,19.4,25818.0,19.41,19.41,19.4,19.4,25818.0
2016-08-03 13:40:00,19.41,19.41,19.4,19.41,13512.0,19.41,19.41,19.4,19.41,13512.0
2016-08-03 13:45:00,19.41,19.42,19.4,19.41,34714.0,19.41,19.42,19.4,19.41,34714.0
2016-08-03 13:50:00,19.4,19.41,19.38,19.39,48247.0,19.4,19.41,19.38,19.39,48247.0
2016-08-03 13:55:00,19.38,19.4,19.38,19.38,52448.0,19.38,19.4,19.38,19.38,52448.0
2016-08-03 14:00:00,19.38,19.39,19.38,19.39,39494.0,19.38,19.39,19.38,19.39,39494.0
2016-08-03 14:05:00,19.38,19.4,19.38,19.39,31366.0,19.38,19.4,19.38,19.39,31366.0
2016-08-03 14:10:00,19.38,19.39,19.38,19.38,8386.0,19.38,19.39,19.38,19.38,8386.0
2016-08-03 14:15:00,19.39,19.39,19.37,19.38,50526.0,19.39,19.39,19.37,19.38,50526.0
2016-08-03 14:20:00,19.38,19.4,19.38,19.39,60332.0,19.38,19.4,19.38,19.39,60332.0
2016-08-03 14:25:00,19.39,19.42,19.39,19.42,77382.0,19.39,19.42,19.39,19.42,77382.0
2016-08-03 14:30:00,19.41,19.42,19.41,19.41,39839.0,19.41,19.42,19.41,19.41,39839.0
2016-08-03 14:35:00,19.41,19.42,19.41,19.41,25590.0,19.41,19.42,19.41,19.41,25590.0
2016-08-03 14:40:00,19.41,19.42,19.4,19.42,78842.0,19.41,19.42,19.4,19.42,78842.0
2016-08-03 14:45:00,19.42,19.43,19.41,19.43,31034.0,19.42,19.43,19.41,19.43,31034.0
2016-08-03 14:50:00,19.43,19.43,19.42,19.43,7837.0,19.43,19.43,19.42,19.43,7837.0
2016-08-03 14:55:00,19.42,19.43,19.41,19.42,64924.0,19.42,19.43,19.41,19.42,64924.0
2016-08-03 15:00:00,19.42,19.42,19.41,19.42,30806.0,19.42,19.42,19.41,19.42,30806.0
2016-08-03 15:05:00,19.42,19.42,19.41,19.41,21425.0,19.42,19.42,19.41,19.41,21425.0
2016-08-03 15:10:00,19.42,19.42,19.39,19.4,441463.0,19.42,19.42,19.39,19.4,441463.0
2016-08-03 15:15:00,19.4,19.4,19.39,19.4,40753.0,19.4,19.4,19.39,19.4,40753.0
2016-08-03 15:20:00,19.39,19.4,19.39,19.4,18321.0,19.39,19.4,19.39,19.4,18321.0
2016-08-03 15:25:00,19.4,19.4,19.39,19.39,57056.0,19.4,19.4,19.39,19.39,57056.0
2016-08-03 15:30:00,19.4,19.4,19.39,19.39,44951.0,19.4,19.4,19.39,19.39,44951.0
2016-08-03 15:35:00,19.4,19.4,19.39,19.39,32360.0,19.4,19.4,19.39,19.39,32360.0
2016-08-03 15:40:00,19.4,19.4,19.39,19.39,32671.0,19.4,19.4,19.39,19.39,32671.0
2016-08-03 15:45:00,19.4,19.4,19.39,19.39,35229.0,19.4,19.4,19.39,19.39,35229.0
2016-08-03 15:50:00,19.39,19.4,19.39,19.39,179315.0,19.39,19.4,19.39,19.39,179315.0
2016-08-03 15:55:00,19.39,19.4,19.39,19.39,282251.0,19.39,19.4,19.39,19.39,282251.0
2016-08-04 09:30:00,19.28,19.32,19.27,19.31,303662.0,19.28,19.32,19.27,19.31,303662.0
2016-08-04 09:35:00,19.31,19.33,19.29,19.32,133308.0,19.31,19.33,19.29,19.32,133308.0
2016-08-04 09:40:00,19.31,19.34,19.3,19.32,223297.0,19.31,19.34,19.3,19.32,223297.0
2016-08-04 09:45:00,19.31,19.35,19.31,19.35,150646.0,19.31,19.35,19.31,19.35,150646.0
2016-08-04 09:50:00,19.35,19.38,19.34,19.37,154580.0,19.35,19.38,19.34,19.37,154580.0
2016-08-04 09:55:00,19.37,19.39,19.34,19.36,102159.0,19.37,19.39,19.34,19.36,102159.0
2016-08-04 10:00:00,19.36,19.37,19.33,19.36,260693.0,19.36,19.37,19.33,19.36,260693.0
2016-08-04 10:05:00,19.36,19.37,19.34,19.35,63951.0,19.36,19.37,19.34,19.35,63951.0
2016-08-04 10:10:00,19.35,19.36,19.33,19.35,49419.0,19.35,19.36,19.33,19.35,49419.0
2016-08-04 10:15:00,19.35,19.35,19.33,19.34,57517.0,19.35,19.35,19.33,19.34,57517.0
2016-08-04 10:20:00,19.34,19.35,19.31,19.31,78576.0,19.34,19.35,19.31,19.31,78576.0
2016-08-04 10:25:00,19.31,19.33,19.3,19.31,138934.0,19.31,19.33,19.3,19.31,138934.0
2016-08-04 10:30:00,19.32,19.36,19.31,19.35,137196.0,19.32,19.36,19.31,19.35,137196.0
2016-08-04 10:35:00,19.35,19.36,19.34,19.36,20858.0,19.35,19.36,19.34,19.36,20858.0
2016-08-04 10:40:00,19.36,19.36,19.34,19.35,45469.0,19.36,19.36,19.34,19.35,45469.0
2016-08-04 10:45:00,19.35,19.37,19.35,19.36,53304.0,19.35,19.37,19.35,19.36,53304.0
2016-08-04 10:50:00,19.36,19.37,19.34,19.35,62467.0,19.36,19.37,19.34,19.35,62467.0
2016-08-04 10:55:00,19.35,19.38,19.35,19.37,71292.0,19.35,19.38,19.35,19.37,71292.0
2016-08-04 11:00:00,19.36,19.4,19.36,19.39,42761.0,19.36,19.4,19.36,19.39,42761.0
2016-08-04 11:05:00,19.39,19.41,19.39,19.41,66648.0,19.39,19.41,19.39,19.41,66648.0
2016-08-04 11:10:00,19.41,19.42,19.38,19.39,97530.0,19.41,19.42,19.38,19.39,97530.0
2016-08-04 11:15:00,19.39,19.4,19.37,19.38,87302.0,19.39,19.4,19.37,19.38,87302.0
2016-08-04 11:20:00,19.38,19.39,19.37,19.39,107987.0,19.38,19.39,19.37,19.39,107987.0
2016-08-04 11:25:00,19.39,19.41,19.38,19.39,59768.0,19.39,19.41,19.38,19.39,59768.0
2016-08-04 11:30:00,19.4,19.44,19.4,19.44,56190.0,19.4,19.44,19.4,19.44,56190.0
2016-08-04 11:35:00,19.44,19.45,19.43,19.43,59294.0,19.44,19.45,19.43,19.43,59294.0
2016-08-04 11:40:00,19.43,19.44,19.42,19.42,38516.0,19.43,19.44,19.42,19.42,38516.0
2016-08-04 11:45:00,19.41,19.44,19.41,19.43,61036.0,19.41,19.44,19.41,19.43,61036.0
2016-08-04 11:50:00,19.43,19.43,19.42,19.43,45932.0,19.43,19.43,19.42,19.43,45932.0
2016-08-04 11:55:00,19.43,19.43,19.42,19.42,27889.0,19.43,19.43,19.42,19.42,27889.0
2016-08-04 12:00:00,19.42,19.43,19.42,19.42,68987.0,19.42,19.43,19.42,19.42,68987.0
2016-08-04 12:05:00,19.42,19.42,19.41,19.42,68489.0,19.42,19.42,19.41,19.42,68489.0
2016-08-04 12:10:00,19.42,19.42,19.41,19.41,37312.0,19.42,19.42,19.41,19.41,37312.0
2016-08-04 12:15:00,19.41,19.42,19.41,19.42,30222.0,19.41,19.42,19.41,19.42,30222.0
2016-08-04 12:20:00,19.41,19.42,19.4,19.41,48991.0,19.41,19.42,19.4,19.41,48991.0
2016-08-04 12:25:00,19.4,19.41,19.4,19.41,19803.0,19.4,19.41,19.4,19.41,19803.0
2016-08-04 12:30:00,19.41,19.43,19.4,19.43,110735.0,19.41,19.43,19.4,19.43,110735.0
2016-08-04 12:35:00,19.43,19.44,19.42,19.42,42826.0,19.43,19.44,19.42,19.42,42826.0
2016-08-04 12:40:00,19.43,19.43,19.42,19.43,45898.0,19.43,19.43,19.42,19.43,45898.0
2016-08-04 12:45:00,19.43,19.43,19.41,19.42,35473.0,19.43,19.43,19.41,19.42,35473.0
2016-08-04 12:50:00,19.41,19.42,19.4,19.41,43549.0,19.41,19.42,19.4,19.41,43549.0
2016-08-04 12:55:00,19.42,19.43,19.41,19.42,25420.0,19.42,19.43,19.41,19.42,25420.0
2016-08-04 13:00:00,19.43,19.43,19.42,19.43,16179.0,19.43,19.43,19.42,19.43,16179.0
2016-08-04 13:05:00,19.43,19.44,19.41,19.42,43666.0,19.43,19.44,19.41,19.42,43666.0
2016-08-04 13:10:00,19.42,19.43,19.41,19.43,17385.0,19.42,19.43,19.41,19.43,17385.0
2016-08-04 13:15:00,19.42,19.43,19.4,19.41,37302.0,19.42,19.43,19.4,19.41,37302.0
2016-08-04 13:20:00,19.41,19.41,19.39,19.39,50340.0,19.41,19.41,19.39,19.39,50340.0
2016-08-04 13:25:00,19.39,19.4,19.38,19.39,51252.0,19.39,19.4,19.38,19.39,51252.0
2016-08-04 13:30:00,19.39,19.39,19.37,19.39,55844.0,19.39,19.39,19.37,19.39,55844.0
2016-08-04 13:35:00,19.39,19.4,19.38,19.39,14845.0,19.39,19.4,19.38,19.39,14845.0
2016-08-04 13:40:00,19.39,19.4,19.39,19.39,24675.0,19.39,19.4,19.39,19.39,24675.0
2016-08-04 13:45:00,19.39,19.4,19.38,19.4,16992.0,19.39,19.4,19.38,19.4,16992.0
2016-08-04 13:50:00,19.39,19.4,19.39,19.39,9205.0,19.39,19.4,19.39,19.39,9205.0
2016-08-04 13:55:00,19.39,19.4,19.39,19.4,6150.0,19.39,19.4,19.39,19.4,6150.0
2016-08-04 14:00:00,19.4,19.4,19.37,19.37,33572.0,19.4,19.4,19.37,19.37,33572.0
2016-08-04 14:05:00,19.38,19.38,19.36,19.36,38188.0,19.38,19.38,19.36,19.36,38188.0
2016-08-04 14:10:00,19.37,19.38,19.36,19.37,36069.0,19.37,19.38,19.36,19.37,36069.0
2016-08-04 14:15:00,19.37,19.38,19.36,19.37,52913.0,19.37,19.38,19.36,19.37,52913.0
2016-08-04 14:20:00,19.37,19.39,19.36,19.39,41371.0,19.37,19.39,19.36,19.39,41371.0
2016-08-04 14:25:00,19.39,19.39,19.37,19.38,10336.0,19.39,19.39,19.37,19.38,10336.0
2016-08-04 14:30:00,19.37,19.39,19.37,19.38,26847.0,19.37,19.39,19.37,19.38,26847.0
2016-08-04 14:35:00,19.39,19.4,19.38,19.39,19122.0,19.39,19.4,19.38,19.39,19122.0
2016-08-04 14:40:00,19.39,19.39,19.36,19.37,47198.0,19.39,19.39,19.36,19.37,47198.0
2016-08-04 14:45:00,19.36,19.38,19.36,19.37,17774.0,19.36,19.38,19.36,19.37,17774.0
2016-08-04 14:50:00,19.38,19.38,19.37,19.37,21228.0,19.38,19.38,19.37,19.37,21228.0
2016-08-04 14:55:00,19.37,19.38,19.36,19.37,44683.0,19.37,19.38,19.36,19.37,44683.0
2016-08-04 15:00:00,19.38,19.38,19.37,19.38,11482.0,19.38,19.38,19.37,19.38,11482.0
2016-08-04 15:05:00,19.38,19.38,19.37,19.38,62638.0,19.38,19.38,19.37,19.38,62638.0
2016-08-04 15:10:00,19.38,19.39,19.37,19.38,49662.0,19.38,19.39,19.37,19.38,49662.0
2016-08-04 15:15:00,19.38,19.39,19.37,19.38,64775.0,19.38,19.39,19.37,19.38,64775.0
2016-08-04 15:20:00,19.37,19.38,19.37,19.37,17911.0,19.37,19.38,19.37,19.37,17911.0
2016-08-04 15:25:00,19.37,19.38,19.36,19.37,42633.0,19.37,19.38,19.36,19.37,42633.0
2016-08-04 15:30:00,19.37,19.38,19.36,19.37,138682.0,19.37,19.38,19.36,19.37,138682.0
2016-08-04 15:35:00,19.37,19.37,19.36,19.37,12506.0,19.37,19.37,19.36,19.37,12506.0
2016-08-04 15:40:00,19.36,19.37,19.36,19.37,123989.0,19.36,19.37,19.36,19.37,123989.0
2016-08-04 15:45:00,19.36,19.37,19.35,19.35,97967.0,19.36,19.37,19.35,19.35,97967.0
2016-08-04 15:50:00,19.36,19.36,19.33,19.34,210466.0,19.36,19.36,19.33,19.34,210466.0
2016-08-04 15:55:00,19.34,19.34,19.33,19.34,231160.0,19.34,19.34,19.33,19.34,231160.0
2016-08-05 09:30:00,18.93,18.93,18.9,18.92,923771.0,18.93,18.93,18.9,18.92,923771.0
2016-08-05 09:35:00,18.92,18.92,18.85,18.87,479444.0,18.92,18.92,18.85,18.87,479444.0
2016-08-05 09:40:00,18.86,18.87,18.81,18.83,590171.0,18.86,18.87,18.81,18.83,590171.0
2016-08-05 09:45:00,18.83,18.83,18.78,18.82,441451.0,18.83,18.83,18.78,18.82,441451.0
2016-08-05 09:50:00,18.82,18.84,18.79,18.82,401011.0,18.82,18.84,18.79,18.82,401011.0
2016-08-05 09:55:00,18.83,18.87,18.82,18.84,202730.0,18.83,18.87,18.82,18.84,202730.0
2016-08-05 10:00:00,18.83,18.84,18.82,18.82,203152.0,18.83,18.84,18.82,18.82,203152.0
2016-08-05 10:05:00,18.84,18.84,18.8,18.82,149616.0,18.84,18.84,18.8,18.82,149616.0
2016-08-05 10:10:00,18.82,18.84,18.81,18.83,88227.0,18.82,18.84,18.81,18.83,88227.0
2016-08-05 10:15:00,18.82,18.84,18.79,18.79,393271.0,18.82,18.84,18.79,18.79,393271.0
2016-08-05 10:20:00,18.79,18.83,18.78,18.82,397971.0,18.79,18.83,18.78,18.82,397971.0
2016-08-05 10:25:00,18.82,18.83,18.8,18.82,268654.0,18.82,18.83,18.8,18.82,268654.0
2016-08-05 10:30:00,18.82,18.82,18.79,18.81,137592.0,18.82,18.82,18.79,18.81,137592.0
2016-08-05 10:35:00,18.81,18.83,18.8,18.81,61282.0,18.81,18.83,18.8,18.81,61282.0
2016-08-05 10:40:00,18.8,18.81,18.73,18.76,995453.0,18.8,18.81,18.73,18.76,995453.0
2016-08-05 10:45:00,18.77,18.77,18.72,18.75,478886.0,18.77,18.77,18.72,18.75,478886.0
2016-08-05 10:50:00,18.75,18.78,18.72,18.77,336152.0,18.75,18.78,18.72,18.77,336152.0
2016-08-05 10:55:00,18.77,18.79,18.76,18.77,143659.0,18.77,18.79,18.76,18.77,143659.0
2016-08-05 11:00:00,18.77,18.77,18.75,18.76,71271.0,18.77,18.77,18.75,18.76,71271.0
2016-08-05 11:05:00,18.76,18.8,18.76,18.79,130319.0,18.76,18.8,18.76,18.79,130319.0
2016-08-05 11:10:00,18.8,18.8,18.78,18.79,102212.0,18.8,18.8,18.78,18.79,102212.0
2016-08-05 11:15:00,18.79,18.8,18.78,18.79,50396.0,18.79,18.8,18.78,18.79,50396.0
2016-08-05 11:20:00,18.79,18.8,18.78,18.79,63808.0,18.79,18.8,18.78,18.79,63808.0
2016-08-05 11:25:00,18.78,18.79,18.77,18.77,154018.0,18.78,18.79,18.77,18.77,154018.0
2016-08-05 11:30:00,18.76,18.77,18.74,18.74,129542.0,18.76,18.77,18.74,18.74,129542.0
2016-08-05 11:35:00,18.75,18.77,18.75,18.76,190867.0,18.75,18.77,18.75,18.76,190867.0
2016-08-05 11:40:00,18.76,18.78,18.76,18.77,146423.0,18.76,18.78,18.76,18.77,146423.0
2016-08-05 11:45:00,18.78,18.78,18.76,18.76,92456.0,18.78,18.78,18.76,18.76,92456.0
2016-08-05 11:50:00,18.77,18.77,18.76,18.76,55911.0,18.77,18.77,18.76,18.76,55911.0
2016-08-05 11:55:00,18.77,18.77,18.76,18.77,15989.0,18.77,18.77,18.76,18.77,15989.0
2016-08-05 12:00:00,18.76,18.77,18.76,18.77,40951.0,18.76,18.77,18.76,18.77,40951.0
2016-08-05 12:05:00,18.77,18.77,18.76,18.76,30078.0,18.77,18.77,18.76,18.76,30078.0
2016-08-05 12:10:00,18.76,18.77,18.75,18.76,40526.0,18.76,18.77,18.75,18.76,40526.0
2016-08-05 12:15:00,18.76,18.76,18.75,18.75,97789.0,18.76,18.76,18.75,18.75,97789.0
2016-08-05 12:20:00,18.76,18.77,18.75,18.76,56851.0,18.76,18.77,18.75,18.76,56851.0
2016-08-05 12:25:00,18.77,18.77,18.75,18.76,155956.0,18.77,18.77,18.75,18.76,155956.0
2016-08-05 12:30:00,18.77,18.78,18.75,18.75,86227.0,18.77,18.78,18.75,18.75,86227.0
2016-08-05 12:35:00,18.76,18.76,18.74,18.76,104418.0,18.76,18.76,18.74,18.76,104418.0
2016-08-05 12:40:00,18.76,18.77,18.75,18.76,52701.0,18.76,18.77,18.75,18.76,52701.0
2016-08-05 12:45:00,18.77,18.78,18.75,18.77,520406.0,18.77,18.78,18.75,18.77,520406.0
2016-08-05 12:50:00,18.76,18.78,18.76,18.78,65890.0,18.76,18.78,18.76,18.78,65890.0
2016-08-05 12:55:00,18.78,18.8,18.77,18.8,124146.0,18.78,18.8,18.77,18.8,124146.0
2016-08-05 13:00:00,18.79,18.81,18.79,18.81,108372.0,18.79,18.81,18.79,18.81,108372.0
2016-08-05 13:05:00,18.8,18.82,18.79,18.8,105838.0,18.8,18.82,18.79,18.8,105838.0
2016-08-05 13:10:00,18.81,18.82,18.8,18.81,57687.0,18.81,18.82,18.8,18.81,57687.0
2016-08-05 13:15:00,18.81,18.82,18.79,18.8,56467.0,18.81,18.82,18.79,18.8,56467.0
2016-08-05 13:20:00,18.79,18.82,18.78,18.79,154099.0,18.79,18.82,18.78,18.79,154099.0
2016-08-05 13:25:00,18.79,18.81,18.78,18.8,82211.0,18.79,18.81,18.78,18.8,82211.0
2016-08-05 13:30:00,18.79,18.81,18.79,18.8,50511.0,18.79,18.81,18.79,18.8,50511.0
2016-08-05 13:35:00,18.79,18.8,18.78,18.8,43144.0,18.79,18.8,18.78,18.8,43144.0
2016-08-05 13:40:00,18.8,18.8,18.78,18.79,62419.0,18.8,18.8,18.78,18.79,62419.0
2016-08-05 13:45:00,18.79,18.79,18.77,18.77,50317.0,18.79,18.79,18.77,18.77,50317.0
2016-08-05 13:50:00,18.77,18.78,18.76,18.78,77245.0,18.77,18.78,18.76,18.78,77245.0
2016-08-05 13:55:00,18.78,18.78,18.75,18.76,89909.0,18.78,18.78,18.75,18.76,89909.0
2016-08-05 14:00:00,18.76,18.79,18.76,18.78,108262.0,18.76,18.79,18.76,18.78,108262.0
2016-08-05 14:05:00,18.78,18.79,18.77,18.78,94117.0,18.78,18.79,18.77,18.78,94117.0
2016-08-05 14:10:00,18.78,18.79,18.77,18.77,38818.0,18.78,18.79,18.77,18.77,38818.0
2016-08-05 14:15:00,18.77,18.78,18.77,18.78,20835.0,18.77,18.78,18.77,18.78,20835.0
2016-08-05 14:20:00,18.78,18.78,18.76,18.78,73158.0,18.78,18.78,18.76,18.78,73158.0
2016-08-05 14:25:00,18.77,18.77,18.75,18.76,76590.0,18.77,18.77,18.75,18.76,76590.0
2016-08-05 14:30:00,18.76,18.78,18.75,18.77,100803.0,18.76,18.78,18.75,18.77,100803.0
2016-08-05 14:35:00,18.78,18.78,18.76,18.76,37447.0,18.78,18.78,18.76,18.76,37447.0
2016-08-05 14:40:00,18.77,18.77,18.76,18.77,23875.0,18.77,18.77,18.76,18.77,23875.0
2016-08-05 14:45:00,18.77,18.78,18.76,18.78,176496.0,18.77,18.78,18.76,18.78,176496.0
2016-08-05 14:50:00,18.78,18.79,18.77,18.78,38078.0,18.78,18.79,18.77,18.78,38078.0
2016-08-05 14:55:00,18.79,18.79,18.78,18.79,33617.0,18.79,18.79,18.78,18.79,33617.0
2016-08-05 15:00:00,18.78,18.79,18.77,18.78,87509.0,18.78,18.79,18.77,18.78,87509.0
2016-08-05 15:05:00,18.78,18.78,18.76,18.78,176743.0,18.78,18.78,18.76,18.78,176743.0
2016-08-05 15:10:00,18.78,18.79,18.77,18.79,181794.0,18.78,18.79,18.77,18.79,181794.0
2016-08-05 15:15:00,18.79,18.79,18.77,18.77,71844.0,18.79,18.79,18.77,18.77,71844.0
2016-08-05 15:20:00,18.77,18.78,18.77,18.78,42039.0,18.77,18.78,18.77,18.78,42039.0
2016-08-05 15:25:00,18.78,18.79,18.77,18.78,99164.0,18.78,18.79,18.77,18.78,99164.0
2016-08-05 15:30:00,18.78,18.78,18.74,18.76,191114.0,18.78,18.78,18.74,18.76,191114.0
2016-08-05 15:35:00,18.76,18.77,18.75,18.75,230940.0,18.76,18.77,18.75,18.75,230940.0
2016-08-05 15:40:00,18.75,18.76,18.73,18.73,332116.0,18.75,18.76,18.73,18.73,332116.0
2016-08-05 15:45:00,18.73,18.74,18.73,18.73,295095.0,18.73,18.74,18.73,18.73,295095.0
2016-08-05 15:50:00,18.74,18.74,18.71,18.73,666327.0,18.74,18.74,18.71,18.73,666327.0
2016-08-05 15:55:00,18.73,18.73,18.71,18.71,659433.0,18.73,18.73,18.71,18.71,659433.0
2016-08-08 09:30:00,18.76,18.79,18.74,18.78,216808.0,18.76,18.79,18.74,18.78,216808.0
2016-08-08 09:35:00,18.78,18.82,18.77,18.79,256758.0,18.78,18.82,18.77,18.79,256758.0
2016-08-08 09:40:00,18.8,18.82,18.78,18.81,96782.0,18.8,18.82,18.78,18.81,96782.0
2016-08-08 09:45:00,18.81,18.82,18.78,18.78,69152.0,18.81,18.82,18.78,18.78,69152.0
2016-08-08 09:50:00,18.79,18.83,18.79,18.83,133471.0,18.79,18.83,18.79,18.83,133471.0
2016-08-08 09:55:00,18.83,18.88,18.82,18.86,525587.0,18.83,18.88,18.82,18.86,525587.0
2016-08-08 10:00:00,18.86,18.87,18.8,18.81,124010.0,18.86,18.87,18.8,18.81,124010.0
2016-08-08 10:05:00,18.82,18.83,18.81,18.83,99159.0,18.82,18.83,18.81,18.83,99159.0
2016-08-08 10:10:00,18.83,18.85,18.81,18.84,111008.0,18.83,18.85,18.81,18.84,111008.0
2016-08-08 10:15:00,18.84,18.87,18.83,18.86,80965.0,18.84,18.87,18.83,18.86,80965.0
2016-08-08 10:20:00,18.86,18.87,18.83,18.83,64588.0,18.86,18.87,18.83,18.83,64588.0
2016-08-08 10:25:00,18.84,18.86,18.82,18.83,67333.0,18.84,18.86,18.82,18.83,67333.0
2016-08-08 10:30:00,18.84,18.84,18.81,18.83,73494.0,18.84,18.84,18.81,18.83,73494.0
2016-08-08 10:35:00,18.83,18.85,18.82,18.84,49334.0,18.83,18.85,18.82,18.84,49334.0
2016-08-08 10:40:00,18.83,18.85,18.82,18.82,74189.0,18.83,18.85,18.82,18.82,74189.0
2016-08-08 10:45:00,18.82,18.84,18.81,18.83,95381.0,18.82,18.84,18.81,18.83,95381.0
2016-08-08 10:50:00,18.83,18.83,18.81,18.83,75885.0,18.83,18.83,18.81,18.83,75885.0
2016-08-08 10:55:00,18.82,18.83,18.81,18.81,48440.0,18.82,18.83,18.81,18.81,48440.0
2016-08-08 11:00:00,18.81,18.82,18.77,18.8,97129.0,18.81,18.82,18.77,18.8,97129.0
2016-08-08 11:05:00,18.8,18.81,18.79,18.8,45281.0,18.8,18.81,18.79,18.8,45281.0
2016-08-08 11:10:00,18.8,18.81,18.78,18.79,57307.0,18.8,18.81,18.78,18.79,57307.0
2016-08-08 11:15:00,18.79,18.8,18.77,18.78,111042.0,18.79,18.8,18.77,18.78,111042.0
2016-08-08 11:20:00,18.78,18.78,18.76,18.76,49512.0,18.78,18.78,18.76,18.76,49512.0
2016-08-08 11:25:00,18.76,18.78,18.75,18.78,55973.0,18.76,18.78,18.75,18.78,55973.0
2016-08-08 11:30:00,18.77,18.79,18.75,18.79,67300.0,18.77,18.79,18.75,18.79,67300.0
2016-08-08 11:35:00,18.79,18.79,18.77,18.79,34453.0,18.79,18.79,18.77,18.79,34453.0
2016-08-08 11:40:00,18.79,18.8,18.78,18.79,19006.0,18.79,18.8,18.78,18.79,19006.0
2016-08-08 11:45:00,18.79,18.8,18.79,18.8,29884.0,18.79,18.8,18.79,18.8,29884.0
2016-08-08 11:50:00,18.79,18.82,18.79,18.82,76987.0,18.79,18.82,18.79,18.82,76987.0
2016-08-08 11:55:00,18.82,18.83,18.8,18.81,37724.0,18.82,18.83,18.8,18.81,37724.0
2016-08-08 12:00:00,18.8,18.82,18.8,18.8,16874.0,18.8,18.82,18.8,18.8,16874.0
2016-08-08 12:05:00,18.81,18.81,18.8,18.81,24666.0,18.81,18.81,18.8,18.81,24666.0
2016-08-08 12:10:00,18.81,18.81,18.79,18.79,25405.0,18.81,18.81,18.79,18.79,25405.0
2016-08-08 12:15:00,18.79,18.81,18.79,18.8,128738.0,18.79,18.81,18.79,18.8,128738.0
2016-08-08 12:20:00,18.8,18.8,18.78,18.79,62666.0,18.8,18.8,18.78,18.79,62666.0
2016-08-08 12:25:00,18.79,18.8,18.78,18.8,35363.0,18.79,18.8,18.78,18.8,35363.0
2016-08-08 12:30:00,18.8,18.83,18.79,18.82,45303.0,18.8,18.83,18.79,18.82,45303.0
2016-08-08 12:35:00,18.82,18.83,18.81,18.82,56639.0,18.82,18.83,18.81,18.82,56639.0
2016-08-08 12:40:00,18.81,18.82,18.8,18.81,28236.0,18.81,18.82,18.8,18.81,28236.0
2016-08-08 12:45:00,18.8,18.81,18.8,18.8,12379.0,18.8,18.81,18.8,18.8,12379.0
2016-08-08 12:50:00,18.81,18.81,18.79,18.8,59910.0,18.81,18.81,18.79,18.8,59910.0
2016-08-08 12:55:00,18.8,18.8,18.79,18.8,8250.0,18.8,18.8,18.79,18.8,8250.0
2016-08-08 13:00:00,18.8,18.8,18.78,18.79,50566.0,18.8,18.8,18.78,18.79,50566.0
2016-08-08 13:05:00,18.8,18.8,18.79,18.8,6645.0,18.8,18.8,18.79,18.8,6645.0
2016-08-08 13:10:00,18.8,18.81,18.79,18.81,19705.0,18.8,18.81,18.79,18.81,19705.0
2016-08-08 13:15:00,18.8,18.81,18.79,18.81,16993.0,18.8,18.81,18.79,18.81,16993.0
2016-08-08 13:20:00,18.8,18.82,18.78,18.8,208144.0,18.8,18.82,18.78,18.8,208144.0
2016-08-08 13:25:00,18.81,18.81,18.78,18.78,34443.0,18.81,18.81,18.78,18.78,34443.0
2016-08-08 13:30:00,18.79,18.79,18.77,18.78,150091.0,18.79,18.79,18.77,18.78,150091.0
2016-08-08 13:35:00,18.78,18.78,18.77,18.78,14626.0,18.78,18.78,18.77,18.78,14626.0
2016-08-08 13:40:00,18.78,18.79,18.77,18.78,15538.0,18.78,18.79,18.77,18.78,15538.0
2016-08-08 13:45:00,18.79,18.79,18.78,18.78,15155.0,18.79,18.79,18.78,18.78,15155.0
2016-08-08 13:50:00,18.78,18.79,18.78,18.78,19900.0,18.78,18.79,18.78,18.78,19900.0
2016-08-08 13:55:00,18.78,18.78,18.76,18.77,55413.0,18.78,18.78,18.76,18.77,55413.0
2016-08-08 14:00:00,18.77,18.77,18.75,18.76,78146.0,18.77,18.77,18.75,18.76,78146.0
2016-08-08 14:05:00,18.77,18.77,18.76,18.77,12526.0,18.77,18.77,18.76,18.77,12526.0
2016-08-08 14:10:00,18.77,18.77,18.76,18.77,32612.0,18.77,18.77,18.76,18.77,32612.0
2016-08-08 14:15:00,18.76,18.77,18.76,18.77,79516.0,18.76,18.77,18.76,18.77,79516.0
2016-08-08 14:20:00,18.77,18.78,18.76,18.77,76004.0,18.77,18.78,18.76,18.77,76004.0
2016-08-08 14:25:00,18.76,18.77,18.75,18.75,106281.0,18.76,18.77,18.75,18.75,106281.0
2016-08-08 14:30:00,18.75,18.76,18.75,18.76,18350.0,18.75,18.76,18.75,18.76,18350.0
2016-08-08 14:35:00,18.76,18.76,18.75,18.75,58664.0,18.76,18.76,18.75,18.75,58664.0
2016-08-08 14:40:00,18.75,18.76,18.73,18.74,60444.0,18.75,18.76,18.73,18.74,60444.0
2016-08-08 14:45:00,18.74,18.75,18.73,18.75,28189.0,18.74,18.75,18.73,18.75,28189.0
2016-08-08 14:50:00,18.75,18.75,18.74,18.75,90969.0,18.75,18.75,18.74,18.75,90969.0
2016-08-08 14:55:00,18.74,18.75,18.74,18.75,27667.0,18.74,18.75,18.74,18.75,27667.0
2016-08-08 15:00:00,18.75,18.75,18.74,18.75,9024.0,18.75,18.75,18.74,18.75,9024.0
2016-08-08 15:05:00,18.75,18.75,18.74,18.75,40313.0,18.75,18.75,18.74,18.75,40313.0
2016-08-08 15:10:00,18.74,18.75,18.74,18.74,56828.0,18.74,18.75,18.74,18.74,56828.0
2016-08-08 15:15:00,18.75,18.75,18.74,18.74,27045.0,18.75,18.75,18.74,18.74,27045.0
2016-08-08 15:20:00,18.75,18.75,18.72,18.73,96691.0,18.75,18.75,18.72,18.73,96691.0
2016-08-08 15:25:00,18.73,18.75,18.73,18.75,34659.0,18.73,18.75,18.73,18.75,34659.0
2016-08-08 15:30:00,18.75,18.75,18.74,18.75,29892.0,18.75,18.75,18.74,18.75,29892.0
2016-08-08 15:35:00,18.75,18.75,18.74,18.75,117405.0,18.75,18.75,18.74,18.75,117405.0
2016-08-08 15:40:00,18.74,18.75,18.74,18.75,49322.0,18.74,18.75,18.74,18.75,49322.0
2016-08-08 15:45:00,18.75,18.75,18.74,18.75,109789.0,18.75,18.75,18.74,18.75,109789.0
2016-08-08 15:50:00,18.75,18.75,18.74,18.75,57914.0,18.75,18.75,18.74,18.75,57914.0
2016-08-08 15:55:00,18.74,18.75,18.74,18.74,235370.0,18.74,18.75,18.74,18.74,235370.0
2016-08-09 09:30:00,18.85,18.85,18.81,18.81,194979.0,18.85,18.85,18.81,18.81,194979.0
2016-08-09 09:35:00,18.81,18.83,18.79,18.79,76341.0,18.81,18.83,18.79,18.79,76341.0
2016-08-09 09:40:00,18.8,18.81,18.78,18.8,119326.0,18.8,18.81,18.78,18.8,119326.0
2016-08-09 09:45:00,18.81,18.83,18.8,18.82,51550.0,18.81,18.83,18.8,18.82,51550.0
2016-08-09 09:50:00,18.82,18.83,18.8,18.8,47407.0,18.82,18.83,18.8,18.8,47407.0
2016-08-09 09:55:00,18.8,18.83,18.8,18.83,42187.0,18.8,18.83,18.8,18.83,42187.0
2016-08-09 10:00:00,18.83,18.87,18.82,18.86,154675.0,18.83,18.87,18.82,18.86,154675.0
2016-08-09 10:05:00,18.87,18.89,18.85,18.87,192163.0,18.87,18.89,18.85,18.87,192163.0
2016-08-09 10:10:00,18.87,18.88,18.85,18.86,68661.0,18.87,18.88,18.85,18.86,68661.0
2016-08-09 10:15:00,18.86,18.87,18.84,18.85,146833.0,18.86,18.87,18.84,18.85,146833.0
2016-08-09 10:20:00,18.86,18.87,18.86,18.86,119518.0,18.86,18.87,18.86,18.86,119518.0
2016-08-09 10:25:00,18.87,18.87,18.85,18.85,31461.0,18.87,18.87,18.85,18.85,31461.0
2016-08-09 10:30:00,18.85,18.87,18.82,18.82,137141.0,18.85,18.87,18.82,18.82,137141.0
2016-08-09 10:35:00,18.82,18.84,18.81,18.81,26961.0,18.82,18.84,18.81,18.81,26961.0
2016-08-09 10:40:00,18.82,18.84,18.82,18.83,96617.0,18.82,18.84,18.82,18.83,96617.0
2016-08-09 10:45:00,18.83,18.85,18.83,18.83,16815.0,18.83,18.85,18.83,18.83,16815.0
2016-08-09 10:50:00,18.83,18.84,18.82,18.82,150956.0,18.83,18.84,18.82,18.82,150956.0
2016-08-09 10:55:00,18.83,18.86,18.82,18.86,36768.0,18.83,18.86,18.82,18.86,36768.0
2016-08-09 11:00:00,18.85,18.86,18.84,18.85,110567.0,18.85,18.86,18.84,18.85,110567.0
2016-08-09 11:05:00,18.84,18.85,18.83,18.85,48323.0,18.84,18.85,18.83,18.85,48323.0
2016-08-09 11:10:00,18.84,18.86,18.83,18.83,34276.0,18.84,18.86,18.83,18.83,34276.0
2016-08-09 11:15:00,18.84,18.85,18.83,18.85,34931.0,18.84,18.85,18.83,18.85,34931.0
2016-08-09 11:20:00,18.85,18.87,18.84,18.86,26971.0,18.85,18.87,18.84,18.86,26971.0
2016-08-09 11:25:00,18.86,18.86,18.84,18.85,62125.0,18.86,18.86,18.84,18.85,62125.0
2016-08-09 11:30:00,18.85,18.86,18.84,18.85,37578.0,18.85,18.86,18.84,18.85,37578.0
2016-08-09 11:35:00,18.84,18.86,18.84,18.86,58889.0,18.84,18.86,18.84,18.86,58889.0
2016-08-09 11:40:00,18.86,18.86,18.84,18.84,112915.0,18.86,18.86,18.84,18.84,112915.0
2016-08-09 11:45:00,18.85,18.85,18.83,18.84,13835.0,18.85,18.85,18.83,18.84,13835.0
2016-08-09 11:50:00,18.83,18.84,18.83,18.83,8542.0,18.83,18.84,18.83,18.83,8542.0
2016-08-09 11:55:00,18.83,18.84,18.83,18.84,25717.0,18.83,18.84,18.83,18.84,25717.0
2016-08-09 12:00:00,18.84,18.85,18.82,18.82,73842.0,18.84,18.85,18.82,18.82,73842.0
2016-08-09 12:05:00,18.82,18.83,18.81,18.83,98660.0,18.82,18.83,18.81,18.83,98660.0
2016-08-09 12:10:00,18.83,18.84,18.82,18.83,130396.0,18.83,18.84,18.82,18.83,130396.0
2016-08-09 12:15:00,18.83,18.85,18.82,18.85,17118.0,18.83,18.85,18.82,18.85,17118.0
2016-08-09 12:20:00,18.84,18.85,18.84,18.84,38200.0,18.84,18.85,18.84,18.84,38200.0
2016-08-09 12:25:00,18.84,18.84,18.83,18.84,17380.0,18.84,18.84,18.83,18.84,17380.0
2016-08-09 12:30:00,18.84,18.85,18.83,18.83,75727.0,18.84,18.85,18.83,18.83,75727.0
2016-08-09 12:35:00,18.84,18.84,18.83,18.83,13973.0,18.84,18.84,18.83,18.83,13973.0
2016-08-09 12:40:00,18.83,18.84,18.82,18.83,19211.0,18.83,18.84,18.82,18.83,19211.0
2016-08-09 12:45:00,18.83,18.83,18.82,18.82,9305.0,18.83,18.83,18.82,18.82,9305.0
2016-08-09 12:50:00,18.82,18.84,18.82,18.84,37077.0,18.82,18.84,18.82,18.84,37077.0
2016-08-09 12:55:00,18.84,18.85,18.83,18.85,9340.0,18.84,18.85,18.83,18.85,9340.0
2016-08-09 13:00:00,18.84,18.85,18.84,18.85,21953.0,18.84,18.85,18.84,18.85,21953.0
2016-08-09 13:05:00,18.85,18.85,18.84,18.85,17241.0,18.85,18.85,18.84,18.85,17241.0
2016-08-09 13:10:00,18.85,18.86,18.84,18.86,27297.0,18.85,18.86,18.84,18.86,27297.0
2016-08-09 13:15:00,18.86,18.86,18.84,18.84,40255.0,18.86,18.86,18.84,18.84,40255.0
2016-08-09 13:20:00,18.84,18.85,18.84,18.84,56575.0,18.84,18.85,18.84,18.84,56575.0
2016-08-09 13:25:00,18.85,18.85,18.83,18.84,30990.0,18.85,18.85,18.83,18.84,30990.0
2016-08-09 13:30:00,18.84,18.85,18.83,18.84,40090.0,18.84,18.85,18.83,18.84,40090.0
2016-08-09 13:35:00,18.85,18.85,18.84,18.84,10816.0,18.85,18.85,18.84,18.84,10816.0
2016-08-09 13:40:00,18.85,18.85,18.84,18.85,14211.0,18.85,18.85,18.84,18.85,14211.0
2016-08-09 13:45:00,18.85,18.85,18.84,18.85,2829.0,18.85,18.85,18.84,18.85,2829.0
2016-08-09 13:50:00,18.85,18.86,18.85,18.85,38041.0,18.85,18.86,18.85,18.85,38041.0
2016-08-09 13:55:00,18.85,18.86,18.84,18.85,65151.0,18.85,18.86,18.84,18.85,65151.0
2016-08-09 14:00:00,18.85,18.85,18.84,18.84,47791.0,18.85,18.85,18.84,18.84,47791.0
2016-08-09 14:05:00,18.85,18.85,18.84,18.84,16050.0,18.85,18.85,18.84,18.84,16050.0
2016-08-09 14:10:00,18.85,18.85,18.84,18.85,3388.0,18.85,18.85,18.84,18.85,3388.0
2016-08-09 14:15:00,18.85,18.85,18.84,18.85,14797.0,18.85,18.85,18.84,18.85,14797.0
2016-08-09 14:20:00,18.85,18.85,18.84,18.85,10417.0,18.85,18.85,18.84,18.85,10417.0
2016-08-09 14:25:00,18.85,18.86,18.84,18.85,91783.0,18.85,18.86,18.84,18.85,91783.0
2016-08-09 14:30:00,18.86,18.86,18.85,18.86,30339.0,18.86,18.86,18.85,18.86,30339.0
2016-08-09 14:35:00,18.85,18.86,18.85,18.85,11652.0,18.85,18.86,18.85,18.85,11652.0
2016-08-09 14:40:00,18.86,18.86,18.85,18.86,30060.0,18.86,18.86,18.85,18.86,30060.0
2016-08-09 14:45:00,18.86,18.86,18.85,18.86,23223.0,18.86,18.86,18.85,18.86,23223.0
2016-08-09 14:50:00,18.85,18.86,18.84,18.85,53238.0,18.85,18.86,18.84,18.85,53238.0
2016-08-09 14:55:00,18.85,18.85,18.84,18.85,24772.0,18.85,18.85,18.84,18.85,24772.0
2016-08-09 15:00:00,18.85,18.85,18.84,18.85,21785.0,18.85,18.85,18.84,18.85,21785.0
2016-08-09 15:05:00,18.85,18.85,18.84,18.84,24512.0,18.85,18.85,18.84,18.84,24512.0
2016-08-09 15:10:00,18.84,18.85,18.84,18.85,35157.0,18.84,18.85,18.84,18.85,35157.0
2016-08-09 15:15:00,18.85,18.85,18.84,18.85,14547.0,18.85,18.85,18.84,18.85,14547.0
2016-08-09 15:20:00,18.85,18.86,18.85,18.86,36083.0,18.85,18.86,18.85,18.86,36083.0
2016-08-09 15:25:00,18.86,18.86,18.85,18.85,30711.0,18.86,18.86,18.85,18.85,30711.0
2016-08-09 15:30:00,18.85,18.86,18.85,18.86,45608.0,18.85,18.86,18.85,18.86,45608.0
2016-08-09 15:35:00,18.86,18.86,18.85,18.86,20890.0,18.86,18.86,18.85,18.86,20890.0
2016-08-09 15:40:00,18.85,18.86,18.85,18.86,112978.0,18.85,18.86,18.85,18.86,112978.0
2016-08-09 15:45:00,18.85,18.87,18.85,18.86,138040.0,18.85,18.87,18.85,18.86,138040.0
2016-08-09 15:50:00,18.86,18.87,18.86,18.87,66460.0,18.86,18.87,18.86,18.87,66460.0
2016-08-09 15:55:00,18.86,18.87,18.86,18.86,350789.0,18.86,18.87,18.86,18.86,350789.0
2016-08-10 09:30:00,19.28,19.29,19.25,19.29,293463.0,19.28,19.29,19.25,19.29,293463.0
2016-08-10 09:35:00,19.29,19.31,19.27,19.3,170939.0,19.29,19.31,19.27,19.3,170939.0
2016-08-10 09:40:00,19.3,19.32,19.29,19.3,342024.0,19.3,19.32,19.29,19.3,342024.0
2016-08-10 09:45:00,19.3,19.32,19.27,19.27,132756.0,19.3,19.32,19.27,19.27,132756.0
2016-08-10 09:50:00,19.27,19.29,19.27,19.28,136168.0,19.27,19.29,19.27,19.28,136168.0
2016-08-10 09:55:00,19.27,19.28,19.21,19.21,352608.0,19.27,19.28,19.21,19.21,352608.0
2016-08-10 10:00:00,19.21,19.23,19.19,19.21,298325.0,19.21,19.23,19.19,19.21,298325.0
2016-08-10 10:05:00,19.21,19.23,19.2,19.21,89365.0,19.21,19.23,19.2,19.21,89365.0
2016-08-10 10:10:00,19.21,19.21,19.19,19.21,181272.0,19.21,19.21,19.19,19.21,181272.0
2016-08-10 10:15:00,19.2,19.2,19.15,19.16,208391.0,19.2,19.2,19.15,19.16,208391.0
2016-08-10 10:20:00,19.16,19.2,19.16,19.18,53480.0,19.16,19.2,19.16,19.18,53480.0
2016-08-10 10:25:00,19.19,19.21,19.17,19.21,107756.0,19.19,19.21,19.17,19.21,107756.0
2016-08-10 10:30:00,19.21,19.24,19.19,19.24,115831.0,19.21,19.24,19.19,19.24,115831.0
2016-08-10 10:35:00,19.24,19.26,19.22,19.23,150822.0,19.24,19.26,19.22,19.23,150822.0
2016-08-10 10:40:00,19.23,19.23,19.21,19.21,68811.0,19.23,19.23,19.21,19.21,68811.0
2016-08-10 10:45:00,19.21,19.21,19.19,19.2,39057.0,19.21,19.21,19.19,19.2,39057.0
2016-08-10 10:50:00,19.19,19.19,19.14,19.15,97319.0,19.19,19.19,19.14,19.15,97319.0
2016-08-10 10:55:00,19.16,19.19,19.16,19.17,34128.0,19.16,19.19,19.16,19.17,34128.0
2016-08-10 11:00:00,19.17,19.18,19.14,19.18,102657.0,19.17,19.18,19.14,19.18,102657.0
2016-08-10 11:05:00,19.18,19.2,19.17,19.19,87396.0,19.18,19.2,19.17,19.19,87396.0
2016-08-10 11:10:00,19.19,19.21,19.18,19.19,288177.0,19.19,19.21,19.18,19.19,288177.0
2016-08-10 11:15:00,19.18,19.18,19.15,19.18,144305.0,19.18,19.18,19.15,19.18,144305.0
2016-08-10 11:20:00,19.18,19.2,19.17,19.19,50734.0,19.18,19.2,19.17,19.19,50734.0
2016-08-10 11:25:00,19.2,19.21,19.19,19.2,111500.0,19.2,19.21,19.19,19.2,111500.0
2016-08-10 11:30:00,19.2,19.24,19.2,19.22,85008.0,19.2,19.24,19.2,19.22,85008.0
2016-08-10 11:35:00,19.22,19.23,19.21,19.21,48881.0,19.22,19.23,19.21,19.21,48881.0
2016-08-10 11:40:00,19.22,19.25,19.22,19.24,86925.0,19.22,19.25,19.22,19.24,86925.0
2016-08-10 11:45:00,19.25,19.26,19.22,19.24,75701.0,19.25,19.26,19.22,19.24,75701.0
2016-08-10 11:50:00,19.23,19.24,19.22,19.23,24997.0,19.23,19.24,19.22,19.23,24997.0
2016-08-10 11:55:00,19.23,19.23,19.2,19.21,45638.0,19.23,19.23,19.2,19.21,45638.0
2016-08-10 12:00:00,19.21,19.23,19.21,19.22,41236.0,19.21,19.23,19.21,19.22,41236.0
2016-08-10 12:05:00,19.23,19.24,19.22,19.22,22310.0,19.23,19.24,19.22,19.22,22310.0
2016-08-10 12:10:00,19.23,19.25,19.22,19.24,20881.0,19.23,19.25,19.22,19.24,20881.0
2016-08-10 12:15:00,19.25,19.25,19.23,19.24,30750.0,19.25,19.25,19.23,19.24,30750.0
2016-08-10 12:20:00,19.23,19.24,19.21,19.21,35160.0,19.23,19.24,19.21,19.21,35160.0
2016-08-10 12:25:00,19.21,19.22,19.2,19.21,17604.0,19.21,19.22,19.2,19.21,17604.0
2016-08-10 12:30:00,19.21,19.22,19.2,19.22,31497.0,19.21,19.22,19.2,19.22,31497.0
2016-08-10 12:35:00,19.21,19.22,19.21,19.21,28678.0,19.21,19.22,19.21,19.21,28678.0
2016-08-10 12:40:00,19.21,19.22,19.18,19.19,182486.0,19.21,19.22,19.18,19.19,182486.0
2016-08-10 12:45:00,19.19,19.2,19.18,19.2,66137.0,19.19,19.2,19.18,19.2,66137.0
2016-08-10 12:50:00,19.19,19.2,19.18,19.19,62404.0,19.19,19.2,19.18,19.19,62404.0
2016-08-10 12:55:00,19.19,19.19,19.14,19.15,176226.0,19.19,19.19,19.14,19.15,176226.0
2016-08-10 13:00:00,19.14,19.15,19.13,19.15,51836.0,19.14,19.15,19.13,19.15,51836.0
2016-08-10 13:05:00,19.16,19.16,19.15,19.16,13675.0,19.16,19.16,19.15,19.16,13675.0
2016-08-10 13:10:00,19.16,19.17,19.14,19.15,51437.0,19.16,19.17,19.14,19.15,51437.0
2016-08-10 13:15:00,19.14,19.15,19.13,19.13,96018.0,19.14,19.15,19.13,19.13,96018.0
2016-08-10 13:20:00,19.14,19.16,19.12,19.16,218349.0,19.14,19.16,19.12,19.16,218349.0
2016-08-10 13:25:00,19.16,19.18,19.15,19.17,54553.0,19.16,19.18,19.15,19.17,54553.0
2016-08-10 13:30:00,19.17,19.19,19.17,19.18,41337.0,19.17,19.19,19.17,19.18,41337.0
2016-08-10 13:35:00,19.18,19.2,19.17,19.19,57861.0,19.18,19.2,19.17,19.19,57861.0
2016-08-10 13:40:00,19.19,19.19,19.17,19.17,25730.0,19.19,19.19,19.17,19.17,25730.0
2016-08-10 13:45:00,19.18,19.18,19.16,19.18,37898.0,19.18,19.18,19.16,19.18,37898.0
2016-08-10 13:50:00,19.18,19.2,19.17,19.18,155283.0,19.18,19.2,19.17,19.18,155283.0
2016-08-10 13:55:00,19.18,19.19,19.17,19.19,38131.0,19.18,19.19,19.17,19.19,38131.0
2016-08-10 14:00:00,19.19,19.21,19.19,19.21,60234.0,19.19,19.21,19.19,19.21,60234.0
2016-08-10 14:05:00,19.2,19.21,19.19,19.21,50512.0,19.2,19.21,19.19,19.21,50512.0
2016-08-10 14:10:00,19.21,19.21,19.2,19.21,10276.0,19.21,19.21,19.2,19.21,10276.0
2016-08-10 14:15:00,19.21,19.21,19.18,19.19,94255.0,19.21,19.21,19.18,19.19,94255.0
2016-08-10 14:20:00,19.19,19.19,19.18,19.19,18281.0,19.19,19.19,19.18,19.19,18281.0
2016-08-10 14:25:00,19.19,19.19,19.16,19.16,64189.0,19.19,19.19,19.16,19.16,64189.0
2016-08-10 14:30:00,19.17,19.17,19.15,19.17,32431.0,19.17,19.17,19.15,19.17,32431.0
2016-08-10 14:35:00,19.16,19.17,19.16,19.16,72622.0,19.16,19.17,19.16,19.16,72622.0
2016-08-10 14:40:00,19.16,19.17,19.15,19.16,98564.0,19.16,19.17,19.15,19.16,98564.0
2016-08-10 14:45:00,19.16,19.16,19.14,19.15,100618.0,19.16,19.16,19.14,19.15,100618.0
2016-08-10 14:50:00,19.15,19.15,19.14,19.15,14065.0,19.15,19.15,19.14,19.15,14065.0
2016-08-10 14:55:00,19.15,19.16,19.14,19.15,29559.0,19.15,19.16,19.14,19.15,29559.0
2016-08-10 15:00:00,19.16,19.16,19.14,19.15,65730.0,19.16,19.16,19.14,19.15,65730.0
2016-08-10 15:05:00,19.14,19.16,19.14,19.14,153736.0,19.14,19.16,19.14,19.14,153736.0
2016-08-10 15:10:00,19.15,19.16,19.14,19.16,79021.0,19.15,19.16,19.14,19.16,79021.0
2016-08-10 15:15:00,19.15,19.17,19.15,19.17,57503.0,19.15,19.17,19.15,19.17,57503.0
2016-08-10 15:20:00,19.16,19.17,19.16,19.17,20890.0,19.16,19.17,19.16,19.17,20890.0
2016-08-10 15:25:00,19.17,19.17,19.15,19.16,125866.0,19.17,19.17,19.15,19.16,125866.0
2016-08-10 15:30:00,19.16,19.17,19.14,19.15,139215.0,19.16,19.17,19.14,19.15,139215.0
2016-08-10 15:35:00,19.15,19.15,19.14,19.15,53784.0,19.15,19.15,19.14,19.15,53784.0
2016-08-10 15:40:00,19.15,19.17,19.15,19.17,135520.0,19.15,19.17,19.15,19.17,135520.0
2016-08-10 15:45:00,19.17,19.18,19.16,19.18,174125.0,19.17,19.18,19.16,19.18,174125.0
2016-08-10 15:50:00,19.18,19.18,19.16,19.16,295276.0,19.18,19.18,19.16,19.16,295276.0
2016-08-10 15:55:00,19.16,19.17,19.16,19.16,464159.0,19.16,19.17,19.16,19.16,464159.0
2016-08-11 09:30:00,19.16,19.16,19.09,19.1,188415.0,19.16,19.16,19.09,19.1,188415.0
2016-08-11 09:35:00,19.11,19.12,19.07,19.12,368556.0,19.11,19.12,19.07,19.12,368556.0
2016-08-11 09:40:00,19.11,19.12,19.07,19.08,134429.0,19.11,19.12,19.07,19.08,134429.0
2016-08-11 09:45:00,19.07,19.11,19.06,19.1,160390.0,19.07,19.11,19.06,19.1,160390.0
2016-08-11 09:50:00,19.1,19.13,19.1,19.13,48675.0,19.1,19.13,19.1,19.13,48675.0
2016-08-11 09:55:00,19.13,19.13,19.11,19.12,62275.0,19.13,19.13,19.11,19.12,62275.0
2016-08-11 10:00:00,19.13,19.21,19.12,19.21,237037.0,19.13,19.21,19.12,19.21,237037.0
2016-08-11 10:05:00,19.21,19.23,19.18,19.21,91931.0,19.21,19.23,19.18,19.21,91931.0
2016-08-11 10:10:00,19.21,19.22,19.18,19.2,51693.0,19.21,19.22,19.18,19.2,51693.0
2016-08-11 10:15:00,19.2,19.21,19.18,19.18,138243.0,19.2,19.21,19.18,19.18,138243.0
2016-08-11 10:20:00,19.18,19.19,19.16,19.19,47837.0,19.18,19.19,19.16,19.19,47837.0
2016-08-11 10:25:00,19.19,19.2,19.18,19.2,60563.0,19.19,19.2,19.18,19.2,60563.0
2016-08-11 10:30:00,19.2,19.22,19.2,19.2,104932.0,19.2,19.22,19.2,19.2,104932.0
2016-08-11 10:35:00,19.21,19.23,19.18,19.19,113807.0,19.21,19.23,19.18,19.19,113807.0
2016-08-11 10:40:00,19.19,19.22,19.18,19.2,128673.0,19.19,19.22,19.18,19.2,128673.0
2016-08-11 10:45:00,19.21,19.21,19.18,19.2,69630.0,19.21,19.21,19.18,19.2,69630.0
2016-08-11 10:50:00,19.2,19.21,19.18,19.21,57637.0,19.2,19.21,19.18,19.21,57637.0
2016-08-11 10:55:00,19.21,19.21,19.18,19.2,67954.0,19.21,19.21,19.18,19.2,67954.0
2016-08-11 11:00:00,19.2,19.26,19.19,19.24,162041.0,19.2,19.26,19.19,19.24,162041.0
2016-08-11 11:05:00,19.23,19.24,19.21,19.22,99025.0,19.23,19.24,19.21,19.22,99025.0
2016-08-11 11:10:00,19.22,19.23,19.21,19.21,80529.0,19.22,19.23,19.21,19.21,80529.0
2016-08-11 11:15:00,19.22,19.23,19.18,19.19,50731.0,19.22,19.23,19.18,19.19,50731.0
2016-08-11 11:20:00,19.18,19.2,19.18,19.19,77140.0,19.18,19.2,19.18,19.19,77140.0
2016-08-11 11:25:00,19.19,19.2,19.17,19.18,66356.0,19.19,19.2,19.17,19.18,66356.0
2016-08-11 11:30:00,19.17,19.17,19.14,19.14,106742.0,19.17,19.17,19.14,19.14,106742.0
2016-08-11 11:35:00,19.14,19.15,19.12,19.14,49048.0,19.14,19.15,19.12,19.14,49048.0
2016-08-11 11:40:00,19.13,19.13,19.1,19.11,116761.0,19.13,19.13,19.1,19.11,116761.0
2016-08-11 11:45:00,19.11,19.11,19.08,19.11,95115.0,19.11,19.11,19.08,19.11,95115.0
2016-08-11 11:50:00,19.11,19.12,19.1,19.12,42397.0,19.11,19.12,19.1,19.12,42397.0
2016-08-11 11:55:00,19.12,19.12,19.09,19.11,46233.0,19.12,19.12,19.09,19.11,46233.0
2016-08-11 12:00:00,19.11,19.12,19.1,19.11,37922.0,19.11,19.12,19.1,19.11,37922.0
2016-08-11 12:05:00,19.11,19.13,19.11,19.13,19626.0,19.11,19.13,19.11,19.13,19626.0
2016-08-11 12:10:00,19.13,19.13,19.11,19.11,23064.0,19.13,19.13,19.11,19.11,23064.0
2016-08-11 12:15:00,19.11,19.12,19.1,19.11,35887.0,19.11,19.12,19.1,19.11,35887.0
2016-08-11 12:20:00,19.1,19.11,19.09,19.1,49137.0,19.1,19.11,19.09,19.1,49137.0
2016-08-11 12:25:00,19.09,19.1,19.07,19.09,86631.0,19.09,19.1,19.07,19.09,86631.0
2016-08-11 12:30:00,19.08,19.09,19.07,19.09,31564.0,19.08,19.09,19.07,19.09,31564.0
2016-08-11 12:35:00,19.09,19.09,19.07,19.09,32537.0,19.09,19.09,19.07,19.09,32537.0
2016-08-11 12:40:00,19.1,19.1,19.08,19.1,51870.0,19.1,19.1,19.08,19.1,51870.0
2016-08-11 12:45:00,19.1,19.11,19.09,19.1,87557.0,19.1,19.11,19.09,19.1,87557.0
2016-08-11 12:50:00,19.1,19.11,19.09,19.1,42657.0,19.1,19.11,19.09,19.1,42657.0
2016-08-11 12:55:00,19.09,19.09,19.07,19.08,27892.0,19.09,19.09,19.07,19.08,27892.0
2016-08-11 13:00:00,19.08,19.09,19.06,19.09,55890.0,19.08,19.09,19.06,19.09,55890.0
2016-08-11 13:05:00,19.09,19.09,19.04,19.05,67045.0,19.09,19.09,19.04,19.05,67045.0
2016-08-11 13:10:00,19.05,19.05,19.02,19.04,120478.0,19.05,19.05,19.02,19.04,120478.0
2016-08-11 13:15:00,19.04,19.05,19.02,19.02,118035.0,19.04,19.05,19.02,19.02,118035.0
2016-08-11 13:20:00,19.03,19.04,18.99,19.02,284524.0,19.03,19.04,18.99,19.02,284524.0
2016-08-11 13:25:00,19.02,19.05,19.01,19.04,74412.0,19.02,19.05,19.01,19.04,74412.0
2016-08-11 13:30:00,19.04,19.06,19.04,19.04,62578.0,19.04,19.06,19.04,19.04,62578.0
2016-08-11 13:35:00,19.04,19.06,19.04,19.06,94562.0,19.04,19.06,19.04,19.06,94562.0
2016-08-11 13:40:00,19.06,19.07,19.05,19.07,21448.0,19.06,19.07,19.05,19.07,21448.0
2016-08-11 13:45:00,19.06,19.07,19.04,19.06,74435.0,19.06,19.07,19.04,19.06,74435.0
2016-08-11 13:50:00,19.06,19.08,19.05,19.05,163853.0,19.06,19.08,19.05,19.05,163853.0
2016-08-11 13:55:00,19.05,19.06,19.05,19.05,18697.0,19.05,19.06,19.05,19.05,18697.0
2016-08-11 14:00:00,19.05,19.06,19.03,19.05,55324.0,19.05,19.06,19.03,19.05,55324.0
2016-08-11 14:05:00,19.05,19.05,19.03,19.04,17114.0,19.05,19.05,19.03,19.04,17114.0
2016-08-11 14:10:00,19.04,19.06,19.03,19.05,11207.0,19.04,19.06,19.03,19.05,11207.0
2016-08-11 14:15:00,19.04,19.07,19.04,19.07,89403.0,19.04,19.07,19.04,19.07,89403.0
2016-08-11 14:20:00,19.06,19.07,19.05,19.06,34761.0,19.06,19.07,19.05,19.06,34761.0
2016-08-11 14:25:00,19.05,19.06,19.05,19.06,29407.0,19.05,19.06,19.05,19.06,29407.0
2016-08-11 14:30:00,19.07,19.08,19.05,19.05,46221.0,19.07,19.08,19.05,19.05,46221.0
2016-08-11 14:35:00,19.06,19.06,19.04,19.05,38844.0,19.06,19.06,19.04,19.05,38844.0
2016-08-11 14:40:00,19.05,19.05,19.04,19.04,19212.0,19.05,19.05,19.04,19.04,19212.0
2016-08-11 14:45:00,19.05,19.05,19.04,19.05,29442.0,19.05,19.05,19.04,19.05,29442.0
2016-08-11 14:50:00,19.04,19.05,19.01,19.02,78907.0,19.04,19.05,19.01,19.02,78907.0
2016-08-11 14:55:00,19.02,19.03,19.01,19.02,48547.0,19.02,19.03,19.01,19.02,48547.0
2016-08-11 15:00:00,19.03,19.03,19.01,19.02,33283.0,19.03,19.03,19.01,19.02,33283.0
2016-08-11 15:05:00,19.02,19.03,19.01,19.03,42242.0,19.02,19.03,19.01,19.03,42242.0
2016-08-11 15:10:00,19.02,19.03,18.98,18.98,298229.0,19.02,19.03,18.98,18.98,298229.0
2016-08-11 15:15:00,18.99,19.0,18.95,18.97,346462.0,18.99,19.0,18.95,18.97,346462.0
2016-08-11 15:20:00,18.97,19.01,18.97,19.0,65168.0,18.97,19.01,18.97,19.0,65168.0
2016-08-11 15:25:00,19.0,19.0,18.98,19.0,74372.0,19.0,19.0,18.98,19.0,74372.0
2016-08-11 15:30:00,19.0,19.01,18.98,18.99,200714.0,19.0,19.01,18.98,18.99,200714.0
2016-08-11 15:35:00,18.99,19.01,18.99,19.01,74413.0,18.99,19.01,18.99,19.01,74413.0
2016-08-11 15:40:00,19.01,19.01,19.0,19.0,59754.0,19.01,19.01,19.0,19.0,59754.0
2016-08-11 15:45:00,19.0,19.0,18.97,18.98,315542.0,19.0,19.0,18.97,18.98,315542.0
2016-08-11 15:50:00,18.97,18.98,18.95,18.96,568805.0,18.97,18.98,18.95,18.96,568805.0
2016-08-11 15:55:00,18.96,18.98,18.95,18.96,493777.0,18.96,18.98,18.95,18.96,493777.0
2016-08-12 09:30:00,19.16,19.16,19.12,19.14,251486.0,19.16,19.16,19.12,19.14,251486.0
2016-08-12 09:35:00,19.13,19.15,19.12,19.14,143728.0,19.13,19.15,19.12,19.14,143728.0
2016-08-12 09:40:00,19.14,19.17,19.14,19.15,128104.0,19.14,19.17,19.14,19.15,128104.0
2016-08-12 09:45:00,19.14,19.17,19.13,19.17,178425.0,19.14,19.17,19.13,19.17,178425.0
2016-08-12 09:50:00,19.17,19.17,19.14,19.16,42423.0,19.17,19.17,19.14,19.16,42423.0
2016-08-12 09:55:00,19.16,19.17,19.14,19.15,120381.0,19.16,19.17,19.14,19.15,120381.0
2016-08-12 10:00:00,19.14,19.18,19.14,19.15,117063.0,19.14,19.18,19.14,19.15,117063.0
2016-08-12 10:05:00,19.16,19.17,19.15,19.16,165743.0,19.16,19.17,19.15,19.16,165743.0
2016-08-12 10:10:00,19.15,19.16,19.12,19.14,98720.0,19.15,19.16,19.12,19.14,98720.0
2016-08-12 10:15:00,19.14,19.16,19.13,19.14,102513.0,19.14,19.16,19.13,19.14,102513.0
2016-08-12 10:20:00,19.15,19.15,19.12,19.14,116374.0,19.15,19.15,19.12,19.14,116374.0
2016-08-12 10:25:00,19.14,19.15,19.13,19.15,62871.0,19.14,19.15,19.13,19.15,62871.0
2016-08-12 10:30:00,19.14,19.15,19.13,19.14,60540.0,19.14,19.15,19.13,19.14,60540.0
2016-08-12 10:35:00,19.14,19.15,19.12,19.13,87712.0,19.14,19.15,19.12,19.13,87712.0
2016-08-12 10:40:00,19.13,19.13,19.12,19.13,94787.0,19.13,19.13,19.12,19.13,94787.0
2016-08-12 10:45:00,19.12,19.14,19.12,19.13,54528.0,19.12,19.14,19.12,19.13,54528.0
2016-08-12 10:50:00,19.13,19.16,19.12,19.16,74518.0,19.13,19.16,19.12,19.16,74518.0
2016-08-12 10:55:00,19.15,19.17,19.14,19.15,75484.0,19.15,19.17,19.14,19.15,75484.0
2016-08-12 11:00:00,19.15,19.18,19.15,19.18,269621.0,19.15,19.18,19.15,19.18,269621.0
2016-08-12 11:05:00,19.17,19.19,19.16,19.17,86528.0,19.17,19.19,19.16,19.17,86528.0
2016-08-12 11:10:00,19.17,19.19,19.16,19.18,44027.0,19.17,19.19,19.16,19.18,44027.0
2016-08-12 11:15:00,19.17,19.19,19.14,19.14,63663.0,19.17,19.19,19.14,19.14,63663.0
2016-08-12 11:20:00,19.15,19.16,19.14,19.15,43392.0,19.15,19.16,19.14,19.15,43392.0
2016-08-12 11:25:00,19.15,19.15,19.14,19.14,22086.0,19.15,19.15,19.14,19.14,22086.0
2016-08-12 11:30:00,19.15,19.15,19.14,19.15,14595.0,19.15,19.15,19.14,19.15,14595.0
2016-08-12 11:35:00,19.15,19.16,19.14,19.15,42773.0,19.15,19.16,19.14,19.15,42773.0
2016-08-12 11:40:00,19.15,19.16,19.14,19.15,72293.0,19.15,19.16,19.14,19.15,72293.0
2016-08-12 11:45:00,19.14,19.15,19.14,19.14,40978.0,19.14,19.15,19.14,19.14,40978.0
2016-08-12 11:50:00,19.14,19.15,19.13,19.14,17945.0,19.14,19.15,19.13,19.14,17945.0
2016-08-12 11:55:00,19.14,19.15,19.14,19.14,87625.0,19.14,19.15,19.14,19.14,87625.0
2016-08-12 12:00:00,19.14,19.15,19.1,19.11,94240.0,19.14,19.15,19.1,19.11,94240.0
2016-08-12 12:05:00,19.1,19.1,19.03,19.04,252782.0,19.1,19.1,19.03,19.04,252782.0
2016-08-12 12:10:00,19.05,19.05,18.99,19.0,116446.0,19.05,19.05,18.99,19.0,116446.0
2016-08-12 12:15:00,18.99,19.0,18.9,18.92,370562.0,18.99,19.0,18.9,18.92,370562.0
2016-08-12 12:20:00,18.91,18.92,18.88,18.92,194335.0,18.91,18.92,18.88,18.92,194335.0
2016-08-12 12:25:00,18.91,18.92,18.86,18.89,223819.0,18.91,18.92,18.86,18.89,223819.0
2016-08-12 12:30:00,18.88,18.92,18.88,18.9,65298.0,18.88,18.92,18.88,18.9,65298.0
2016-08-12 12:35:00,18.9,18.91,18.89,18.89,50351.0,18.9,18.91,18.89,18.89,50351.0
2016-08-12 12:40:00,18.89,18.9,18.88,18.89,57729.0,18.89,18.9,18.88,18.89,57729.0
2016-08-12 12:45:00,18.89,18.89,18.78,18.83,443721.0,18.89,18.89,18.78,18.83,443721.0
2016-08-12 12:50:00,18.83,18.87,18.83,18.86,119788.0,18.83,18.87,18.83,18.86,119788.0
2016-08-12 12:55:00,18.86,18.87,18.84,18.85,40374.0,18.86,18.87,18.84,18.85,40374.0
2016-08-12 13:00:00,18.84,18.86,18.83,18.85,153979.0,18.84,18.86,18.83,18.85,153979.0
2016-08-12 13:05:00,18.86,18.86,18.83,18.84,56575.0,18.86,18.86,18.83,18.84,56575.0
2016-08-12 13:10:00,18.84,18.85,18.83,18.85,42200.0,18.84,18.85,18.83,18.85,42200.0
2016-08-12 13:15:00,18.85,18.85,18.8,18.82,143759.0,18.85,18.85,18.8,18.82,143759.0
2016-08-12 13:20:00,18.82,18.82,18.71,18.71,606327.0,18.82,18.82,18.71,18.71,606327.0
2016-08-12 13:25:00,18.72,18.77,18.71,18.77,76327.0,18.72,18.77,18.71,18.77,76327.0
2016-08-12 13:30:00,18.77,18.77,18.73,18.74,60467.0,18.77,18.77,18.73,18.74,60467.0
2016-08-12 13:35:00,18.75,18.77,18.74,18.75,128344.0,18.75,18.77,18.74,18.75,128344.0
2016-08-12 13:40:00,18.76,18.77,18.75,18.76,31034.0,18.76,18.77,18.75,18.76,31034.0
2016-08-12 13:45:00,18.76,18.77,18.75,18.76,79808.0,18.76,18.77,18.75,18.76,79808.0
2016-08-12 13:50:00,18.76,18.76,18.74,18.75,83900.0,18.76,18.76,18.74,18.75,83900.0
2016-08-12 13:55:00,18.75,18.75,18.74,18.75,51603.0,18.75,18.75,18.74,18.75,51603.0
2016-08-12 14:00:00,18.75,18.75,18.74,18.74,79600.0,18.75,18.75,18.74,18.74,79600.0
2016-08-12 14:05:00,18.74,18.76,18.74,18.76,42031.0,18.74,18.76,18.74,18.76,42031.0
2016-08-12 14:10:00,18.76,18.76,18.75,18.76,14460.0,18.76,18.76,18.75,18.76,14460.0
2016-08-12 14:15:00,18.76,18.78,18.75,18.78,54734.0,18.76,18.78,18.75,18.78,54734.0
2016-08-12 14:20:00,18.78,18.78,18.75,18.75,26376.0,18.78,18.78,18.75,18.75,26376.0
2016-08-12 14:25:00,18.75,18.76,18.73,18.74,150482.0,18.75,18.76,18.73,18.74,150482.0
2016-08-12 14:30:00,18.74,18.75,18.73,18.74,87145.0,18.74,18.75,18.73,18.74,87145.0
2016-08-12 14:35:00,18.74,18.74,18.68,18.71,181641.0,18.74,18.74,18.68,18.71,181641.0
2016-08-12 14:40:00,18.71,18.73,18.7,18.71,56939.0,18.71,18.73,18.7,18.71,56939.0
2016-08-12 14:45:00,18.71,18.72,18.7,18.71,67005.0,18.71,18.72,18.7,18.71,67005.0
2016-08-12 14:50:00,18.71,18.71,18.7,18.7,27157.0,18.71,18.71,18.7,18.7,27157.0
2016-08-12 14:55:00,18.7,18.74,18.69,18.73,199697.0,18.7,18.74,18.69,18.73,199697.0
2016-08-12 15:00:00,18.74,18.76,18.74,18.74,104964.0,18.74,18.76,18.74,18.74,104964.0
2016-08-12 15:05:00,18.75,18.77,18.74,18.75,132261.0,18.75,18.77,18.74,18.75,132261.0
2016-08-12 15:10:00,18.75,18.76,18.72,18.73,99156.0,18.75,18.76,18.72,18.73,99156.0
2016-08-12 15:15:00,18.73,18.75,18.72,18.75,60905.0,18.73,18.75,18.72,18.75,60905.0
2016-08-12 15:20:00,18.74,18.76,18.74,18.76,57881.0,18.74,18.76,18.74,18.76,57881.0
2016-08-12 15:25:00,18.75,18.76,18.74,18.75,170939.0,18.75,18.76,18.74,18.75,170939.0
2016-08-12 15:30:00,18.75,18.76,18.73,18.73,169357.0,18.75,18.76,18.73,18.73,169357.0
2016-08-12 15:35:00,18.73,18.74,18.73,18.73,61554.0,18.73,18.74,18.73,18.73,61554.0
2016-08-12 15:40:00,18.73,18.74,18.72,18.73,165304.0,18.73,18.74,18.72,18.73,165304.0
2016-08-12 15:45:00,18.73,18.73,18.72,18.72,133761.0,18.73,18.73,18.72,18.72,133761.0
2016-08-12 15:50:00,18.73,18.74,18.72,18.73,304920.0,18.73,18.74,18.72,18.73,304920.0
2016-08-12 15:55:00,18.74,18.74,18.72,18.72,552671.0,18.74,18.74,18.72,18.72,552671.0
2016-08-15 09:30:00,18.77,18.82,18.77,18.81,140001.0,18.77,18.82,18.77,18.81,140001.0
2016-08-15 09:35:00,18.82,18.83,18.8,18.8,96015.0,18.82,18.83,18.8,18.8,96015.0
2016-08-15 09:40:00,18.8,18.82,18.78,18.82,71916.0,18.8,18.82,18.78,18.82,71916.0
2016-08-15 09:45:00,18.82,18.84,18.81,18.81,102097.0,18.82,18.84,18.81,18.81,102097.0
2016-08-15 09:50:00,18.82,18.83,18.8,18.82,213186.0,18.82,18.83,18.8,18.82,213186.0
2016-08-15 09:55:00,18.82,18.82,18.79,18.8,134438.0,18.82,18.82,18.79,18.8,134438.0
2016-08-15 10:00:00,18.81,18.81,18.76,18.77,90881.0,18.81,18.81,18.76,18.77,90881.0
2016-08-15 10:05:00,18.77,18.8,18.76,18.79,68414.0,18.77,18.8,18.76,18.79,68414.0
2016-08-15 10:10:00,18.79,18.81,18.78,18.8,83342.0,18.79,18.81,18.78,18.8,83342.0
2016-08-15 10:15:00,18.8,18.82,18.8,18.8,55203.0,18.8,18.82,18.8,18.8,55203.0
2016-08-15 10:20:00,18.8,18.81,18.79,18.8,20595.0,18.8,18.81,18.79,18.8,20595.0
2016-08-15 10:25:00,18.8,18.83,18.8,18.82,64085.0,18.8,18.83,18.8,18.82,64085.0
2016-08-15 10:30:00,18.82,18.87,18.81,18.85,72125.0,18.82,18.87,18.81,18.85,72125.0
2016-08-15 10:35:00,18.85,18.87,18.83,18.84,25067.0,18.85,18.87,18.83,18.84,25067.0
2016-08-15 10:40:00,18.85,18.87,18.84,18.87,76255.0,18.85,18.87,18.84,18.87,76255.0
2016-08-15 10:45:00,18.87,18.87,18.83,18.85,43668.0,18.87,18.87,18.83,18.85,43668.0
2016-08-15 10:50:00,18.85,18.89,18.84,18.88,82745.0,18.85,18.89,18.84,18.88,82745.0
2016-08-15 10:55:00,18.88,18.88,18.84,18.85,53403.0,18.88,18.88,18.84,18.85,53403.0
2016-08-15 11:00:00,18.85,18.87,18.84,18.85,141611.0,18.85,18.87,18.84,18.85,141611.0
2016-08-15 11:05:00,18.85,18.86,18.83,18.85,79659.0,18.85,18.86,18.83,18.85,79659.0
2016-08-15 11:10:00,18.85,18.86,18.85,18.85,29681.0,18.85,18.86,18.85,18.85,29681.0
2016-08-15 11:15:00,18.85,18.86,18.84,18.85,50242.0,18.85,18.86,18.84,18.85,50242.0
2016-08-15 11:20:00,18.85,18.86,18.84,18.85,43772.0,18.85,18.86,18.84,18.85,43772.0
2016-08-15 11:25:00,18.85,18.86,18.84,18.85,56433.0,18.85,18.86,18.84,18.85,56433.0
2016-08-15 11:30:00,18.85,18.87,18.84,18.87,65419.0,18.85,18.87,18.84,18.87,65419.0
2016-08-15 11:35:00,18.87,18.88,18.86,18.87,48958.0,18.87,18.88,18.86,18.87,48958.0
2016-08-15 11:40:00,18.87,18.88,18.86,18.87,39867.0,18.87,18.88,18.86,18.87,39867.0
2016-08-15 11:45:00,18.87,18.87,18.86,18.86,74472.0,18.87,18.87,18.86,18.86,74472.0
2016-08-15 11:50:00,18.86,18.87,18.84,18.85,74049.0,18.86,18.87,18.84,18.85,74049.0
2016-08-15 11:55:00,18.85,18.86,18.84,18.86,30205.0,18.85,18.86,18.84,18.86,30205.0
2016-08-15 12:00:00,18.86,18.88,18.85,18.87,34507.0,18.86,18.88,18.85,18.87,34507.0
2016-08-15 12:05:00,18.88,18.88,18.85,18.85,16603.0,18.88,18.88,18.85,18.85,16603.0
2016-08-15 12:10:00,18.85,18.88,18.85,18.88,11001.0,18.85,18.88,18.85,18.88,11001.0
2016-08-15 12:15:00,18.87,18.88,18.87,18.88,14650.0,18.87,18.88,18.87,18.88,14650.0
2016-08-15 12:20:00,18.88,18.89,18.87,18.87,73184.0,18.88,18.89,18.87,18.87,73184.0
2016-08-15 12:25:00,18.87,18.87,18.85,18.86,28709.0,18.87,18.87,18.85,18.86,28709.0
2016-08-15 12:30:00,18.86,18.87,18.86,18.87,13725.0,18.86,18.87,18.86,18.87,13725.0
2016-08-15 12:35:00,18.86,18.86,18.85,18.86,39836.0,18.86,18.86,18.85,18.86,39836.0
2016-08-15 12:40:00,18.86,18.86,18.84,18.84,44177.0,18.86,18.86,18.84,18.84,44177.0
2016-08-15 12:45:00,18.85,18.85,18.83,18.84,48709.0,18.85,18.85,18.83,18.84,48709.0
2016-08-15 12:50:00,18.84,18.85,18.84,18.85,22520.0,18.84,18.85,18.84,18.85,22520.0
2016-08-15 12:55:00,18.85,18.86,18.84,18.86,22839.0,18.85,18.86,18.84,18.86,22839.0
2016-08-15 13:00:00,18.86,18.87,18.85,18.85,14869.0,18.86,18.87,18.85,18.85,14869.0
2016-08-15 13:05:00,18.86,18.86,18.84,18.85,45580.0,18.86,18.86,18.84,18.85,45580.0
2016-08-15 13:10:00,18.85,18.86,18.83,18.83,25205.0,18.85,18.86,18.83,18.83,25205.0
2016-08-15 13:15:00,18.83,18.84,18.82,18.83,48151.0,18.83,18.84,18.82,18.83,48151.0
2016-08-15 13:20:00,18.82,18.85,18.82,18.85,35606.0,18.82,18.85,18.82,18.85,35606.0
2016-08-15 13:25:00,18.85,18.87,18.85,18.87,25998.0,18.85,18.87,18.85,18.87,25998.0
2016-08-15 13:30:00,18.87,18.87,18.86,18.86,6962.0,18.87,18.87,18.86,18.86,6962.0
2016-08-15 13:35:00,18.86,18.86,18.84,18.85,32339.0,18.86,18.86,18.84,18.85,32339.0
2016-08-15 13:40:00,18.85,18.86,18.85,18.86,95526.0,18.85,18.86,18.85,18.86,95526.0
2016-08-15 13:45:00,18.85,18.86,18.85,18.86,15033.0,18.85,18.86,18.85,18.86,15033.0
2016-08-15 13:50:00,18.86,18.88,18.86,18.87,26579.0,18.86,18.88,18.86,18.87,26579.0
2016-08-15 13:55:00,18.87,18.88,18.86,18.87,36478.0,18.87,18.88,18.86,18.87,36478.0
2016-08-15 14:00:00,18.87,18.88,18.86,18.87,23889.0,18.87,18.88,18.86,18.87,23889.0
2016-08-15 14:05:00,18.87,18.87,18.86,18.86,20812.0,18.87,18.87,18.86,18.86,20812.0
2016-08-15 14:10:00,18.86,18.87,18.84,18.84,39485.0,18.86,18.87,18.84,18.84,39485.0
2016-08-15 14:15:00,18.84,18.86,18.84,18.86,23616.0,18.84,18.86,18.84,18.86,23616.0
2016-08-15 14:20:00,18.86,18.86,18.85,18.86,28720.0,18.86,18.86,18.85,18.86,28720.0
2016-08-15 14:25:00,18.86,18.87,18.85,18.87,29459.0,18.86,18.87,18.85,18.87,29459.0
2016-08-15 14:30:00,18.87,18.87,18.86,18.87,10409.0,18.87,18.87,18.86,18.87,10409.0
2016-08-15 14:35:00,18.87,18.87,18.85,18.85,34029.0,18.87,18.87,18.85,18.85,34029.0
2016-08-15 14:40:00,18.86,18.86,18.85,18.85,16294.0,18.86,18.86,18.85,18.85,16294.0
2016-08-15 14:45:00,18.85,18.86,18.84,18.85,27464.0,18.85,18.86,18.84,18.85,27464.0
2016-08-15 14:50:00,18.85,18.85,18.84,18.85,12249.0,18.85,18.85,18.84,18.85,12249.0
2016-08-15 14:55:00,18.84,18.86,18.84,18.86,57500.0,18.84,18.86,18.84,18.86,57500.0
2016-08-15 15:00:00,18.85,18.86,18.84,18.85,41366.0,18.85,18.86,18.84,18.85,41366.0
2016-08-15 15:05:00,18.85,18.85,18.84,18.85,54050.0,18.85,18.85,18.84,18.85,54050.0
2016-08-15 15:10:00,18.85,18.85,18.84,18.85,21792.0,18.85,18.85,18.84,18.85,21792.0
2016-08-15 15:15:00,18.85,18.85,18.84,18.85,42296.0,18.85,18.85,18.84,18.85,42296.0
2016-08-15 15:20:00,18.84,18.85,18.84,18.84,30997.0,18.84,18.85,18.84,18.84,30997.0
2016-08-15 15:25:00,18.84,18.85,18.84,18.84,28500.0,18.84,18.85,18.84,18.84,28500.0
2016-08-15 15:30:00,18.84,18.84,18.83,18.84,69552.0,18.84,18.84,18.83,18.84,69552.0
2016-08-15 15:35:00,18.84,18.84,18.83,18.84,58560.0,18.84,18.84,18.83,18.84,58560.0
2016-08-15 15:40:00,18.84,18.85,18.83,18.84,164236.0,18.84,18.85,18.83,18.84,164236.0
2016-08-15 15:45:00,18.84,18.84,18.83,18.84,82233.0,18.84,18.84,18.83,18.84,82233.0
2016-08-15 15:50:00,18.84,18.84,18.83,18.84,92335.0,18.84,18.84,18.83,18.84,92335.0
2016-08-15 15:55:00,18.84,18.84,18.82,18.82,251174.0,18.84,18.84,18.82,18.82,251174.0
2016-08-16 09:30:00,18.77,18.81,18.75,18.76,631482.0,18.77,18.81,18.75,18.76,631482.0
2016-08-16 09:35:00,18.76,18.79,18.73,18.77,260075.0,18.76,18.79,18.73,18.77,260075.0
2016-08-16 09:40:00,18.78,18.82,18.77,18.8,297943.0,18.78,18.82,18.77,18.8,297943.0
2016-08-16 09:45:00,18.8,18.81,18.78,18.79,187631.0,18.8,18.81,18.78,18.79,187631.0
2016-08-16 09:50:00,18.79,18.79,18.75,18.77,207185.0,18.79,18.79,18.75,18.77,207185.0
2016-08-16 09:55:00,18.77,18.8,18.76,18.79,106124.0,18.77,18.8,18.76,18.79,106124.0
2016-08-16 10:00:00,18.78,18.8,18.77,18.8,68544.0,18.78,18.8,18.77,18.8,68544.0
2016-08-16 10:05:00,18.79,18.83,18.78,18.83,116267.0,18.79,18.83,18.78,18.83,116267.0
2016-08-16 10:10:00,18.82,18.82,18.79,18.81,75213.0,18.82,18.82,18.79,18.81,75213.0
2016-08-16 10:15:00,18.81,18.82,18.77,18.79,256501.0,18.81,18.82,18.77,18.79,256501.0
2016-08-16 10:20:00,18.79,18.81,18.77,18.8,107513.0,18.79,18.81,18.77,18.8,107513.0
2016-08-16 10:25:00,18.79,18.8,18.77,18.78,115823.0,18.79,18.8,18.77,18.78,115823.0
2016-08-16 10:30:00,18.77,18.8,18.76,18.79,124882.0,18.77,18.8,18.76,18.79,124882.0
2016-08-16 10:35:00,18.8,18.83,18.79,18.81,141152.0,18.8,18.83,18.79,18.81,141152.0
2016-08-16 10:40:00,18.81,18.83,18.81,18.82,25600.0,18.81,18.83,18.81,18.82,25600.0
2016-08-16 10:45:00,18.82,18.84,18.81,18.83,133283.0,18.82,18.84,18.81,18.83,133283.0
2016-08-16 10:50:00,18.84,18.85,18.82,18.85,146830.0,18.84,18.85,18.82,18.85,146830.0
2016-08-16 10:55:00,18.84,18.85,18.81,18.82,82470.0,18.84,18.85,18.81,18.82,82470.0
2016-08-16 11:00:00,18.81,18.83,18.81,18.82,185976.0,18.81,18.83,18.81,18.82,185976.0
2016-08-16 11:05:00,18.82,18.84,18.81,18.83,95125.0,18.82,18.84,18.81,18.83,95125.0
2016-08-16 11:10:00,18.82,18.84,18.82,18.84,95769.0,18.82,18.84,18.82,18.84,95769.0
2016-08-16 11:15:00,18.84,18.89,18.84,18.88,159173.0,18.84,18.89,18.84,18.88,159173.0
2016-08-16 11:20:00,18.89,18.9,18.88,18.89,91291.0,18.89,18.9,18.88,18.89,91291.0
2016-08-16 11:25:00,18.89,18.94,18.88,18.93,121381.0,18.89,18.94,18.88,18.93,121381.0
2016-08-16 11:30:00,18.93,18.95,18.92,18.93,134270.0,18.93,18.95,18.92,18.93,134270.0
2016-08-16 11:35:00,18.94,18.94,18.91,18.91,117985.0,18.94,18.94,18.91,18.91,117985.0
2016-08-16 11:40:00,18.92,18.93,18.91,18.92,69788.0,18.92,18.93,18.91,18.92,69788.0
2016-08-16 11:45:00,18.92,18.93,18.89,18.9,80999.0,18.92,18.93,18.89,18.9,80999.0
2016-08-16 11:50:00,18.89,18.9,18.88,18.9,46361.0,18.89,18.9,18.88,18.9,46361.0
2016-08-16 11:55:00,18.89,18.91,18.89,18.89,45437.0,18.89,18.91,18.89,18.89,45437.0
2016-08-16 12:00:00,18.89,18.89,18.84,18.86,201332.0,18.89,18.89,18.84,18.86,201332.0
2016-08-16 12:05:00,18.85,18.86,18.84,18.86,95282.0,18.85,18.86,18.84,18.86,95282.0
2016-08-16 12:10:00,18.85,18.86,18.85,18.86,95688.0,18.85,18.86,18.85,18.86,95688.0
2016-08-16 12:15:00,18.86,18.87,18.84,18.86,140346.0,18.86,18.87,18.84,18.86,140346.0
2016-08-16 12:20:00,18.86,18.86,18.84,18.85,162184.0,18.86,18.86,18.84,18.85,162184.0
2016-08-16 12:25:00,18.85,18.86,18.84,18.85,128944.0,18.85,18.86,18.84,18.85,128944.0
2016-08-16 12:30:00,18.85,18.85,18.81,18.82,127962.0,18.85,18.85,18.81,18.82,127962.0
2016-08-16 12:35:00,18.82,18.84,18.81,18.83,71175.0,18.82,18.84,18.81,18.83,71175.0
2016-08-16 12:40:00,18.84,18.85,18.83,18.84,68454.0,18.84,18.85,18.83,18.84,68454.0
2016-08-16 12:45:00,18.84,18.86,18.83,18.86,55560.0,18.84,18.86,18.83,18.86,55560.0
2016-08-16 12:50:00,18.85,18.86,18.85,18.86,124784.0,18.85,18.86,18.85,18.86,124784.0
2016-08-16 12:55:00,18.86,18.86,18.85,18.86,33212.0,18.86,18.86,18.85,18.86,33212.0
2016-08-16 13:00:00,18.86,18.88,18.85,18.87,164324.0,18.86,18.88,18.85,18.87,164324.0
2016-08-16 13:05:00,18.87,18.87,18.86,18.87,37113.0,18.87,18.87,18.86,18.87,37113.0
2016-08-16 13:10:00,18.87,18.88,18.86,18.88,63834.0,18.87,18.88,18.86,18.88,63834.0
2016-08-16 13:15:00,18.87,18.88,18.86,18.87,59542.0,18.87,18.88,18.86,18.87,59542.0
2016-08-16 13:20:00,18.88,18.89,18.87,18.89,74483.0,18.88,18.89,18.87,18.89,74483.0
2016-08-16 13:25:00,18.89,18.91,18.89,18.9,112704.0,18.89,18.91,18.89,18.9,112704.0
2016-08-16 13:30:00,18.9,18.9,18.89,18.9,58265.0,18.9,18.9,18.89,18.9,58265.0
2016-08-16 13:35:00,18.89,18.9,18.86,18.87,40357.0,18.89,18.9,18.86,18.87,40357.0
2016-08-16 13:40:00,18.86,18.88,18.86,18.88,138279.0,18.86,18.88,18.86,18.88,138279.0
2016-08-16 13:45:00,18.88,18.88,18.85,18.87,89977.0,18.88,18.88,18.85,18.87,89977.0
2016-08-16 13:50:00,18.86,18.87,18.85,18.87,65135.0,18.86,18.87,18.85,18.87,65135.0
2016-08-16 13:55:00,18.86,18.88,18.85,18.88,44730.0,18.86,18.88,18.85,18.88,44730.0
2016-08-16 14:00:00,18.88,18.88,18.86,18.86,21730.0,18.88,18.88,18.86,18.86,21730.0
2016-08-16 14:05:00,18.86,18.87,18.85,18.86,53844.0,18.86,18.87,18.85,18.86,53844.0
2016-08-16 14:10:00,18.87,18.88,18.86,18.87,38323.0,18.87,18.88,18.86,18.87,38323.0
2016-08-16 14:15:00,18.87,18.88,18.87,18.88,29724.0,18.87,18.88,18.87,18.88,29724.0
2016-08-16 14:20:00,18.87,18.88,18.86,18.86,30219.0,18.87,18.88,18.86,18.86,30219.0
2016-08-16 14:25:00,18.86,18.87,18.85,18.86,20521.0,18.86,18.87,18.85,18.86,20521.0
2016-08-16 14:30:00,18.86,18.86,18.85,18.85,63092.0,18.86,18.86,18.85,18.85,63092.0
2016-08-16 14:35:00,18.85,18.86,18.84,18.85,27160.0,18.85,18.86,18.84,18.85,27160.0
2016-08-16 14:40:00,18.85,18.86,18.85,18.86,28272.0,18.85,18.86,18.85,18.86,28272.0
2016-08-16 14:45:00,18.85,18.87,18.85,18.87,12528.0,18.85,18.87,18.85,18.87,12528.0
2016-08-16 14:50:00,18.87,18.88,18.85,18.86,145483.0,18.87,18.88,18.85,18.86,145483.0
2016-08-16 14:55:00,18.86,18.87,18.85,18.86,101474.0,18.86,18.87,18.85,18.86,101474.0
2016-08-16 15:00:00,18.86,18.87,18.84,18.84,104889.0,18.86,18.87,18.84,18.84,104889.0
2016-08-16 15:05:00,18.84,18.85,18.83,18.84,226189.0,18.84,18.85,18.83,18.84,226189.0
2016-08-16 15:10:00,18.84,18.84,18.83,18.84,53777.0,18.84,18.84,18.83,18.84,53777.0
2016-08-16 15:15:00,18.84,18.84,18.82,18.84,62810.0,18.84,18.84,18.82,18.84,62810.0
2016-08-16 15:20:00,18.84,18.84,18.83,18.84,33824.0,18.84,18.84,18.83,18.84,33824.0
2016-08-16 15:25:00,18.83,18.84,18.83,18.84,11933.0,18.83,18.84,18.83,18.84,11933.0
2016-08-16 15:30:00,18.84,18.85,18.84,18.85,104392.0,18.84,18.85,18.84,18.85,104392.0
2016-08-16 15:35:00,18.84,18.85,18.83,18.84,65546.0,18.84,18.85,18.83,18.84,65546.0
2016-08-16 15:40:00,18.83,18.84,18.83,18.84,100625.0,18.83,18.84,18.83,18.84,100625.0
2016-08-16 15:45:00,18.84,18.84,18.82,18.82,84922.0,18.84,18.84,18.82,18.82,84922.0
2016-08-16 15:50:00,18.82,18.83,18.8,18.82,280517.0,18.82,18.83,18.8,18.82,280517.0
2016-08-16 15:55:00,18.82,18.82,18.81,18.81,247029.0,18.82,18.82,18.81,18.81,247029.0
2016-08-17 09:30:00,18.72,18.72,18.69,18.7,254344.0,18.72,18.72,18.69,18.7,254344.0
2016-08-17 09:35:00,18.7,18.7,18.64,18.68,682022.0,18.7,18.7,18.64,18.68,682022.0
2016-08-17 09:40:00,18.68,18.68,18.64,18.65,148034.0,18.68,18.68,18.64,18.65,148034.0
2016-08-17 09:45:00,18.65,18.67,18.64,18.67,47972.0,18.65,18.67,18.64,18.67,47972.0
2016-08-17 09:50:00,18.67,18.71,18.66,18.68,102964.0,18.67,18.71,18.66,18.68,102964.0
2016-08-17 09:55:00,18.69,18.69,18.64,18.65,176396.0,18.69,18.69,18.64,18.65,176396.0
2016-08-17 10:00:00,18.64,18.67,18.64,18.67,90905.0,18.64,18.67,18.64,18.67,90905.0
2016-08-17 10:05:00,18.66,18.68,18.65,18.65,200032.0,18.66,18.68,18.65,18.65,200032.0
2016-08-17 10:10:00,18.65,18.66,18.62,18.64,192906.0,18.65,18.66,18.62,18.64,192906.0
2016-08-17 10:15:00,18.65,18.66,18.64,18.64,145240.0,18.65,18.66,18.64,18.64,145240.0
2016-08-17 10:20:00,18.65,18.67,18.63,18.66,216156.0,18.65,18.67,18.63,18.66,216156.0
2016-08-17 10:25:00,18.66,18.69,18.65,18.68,170408.0,18.66,18.69,18.65,18.68,170408.0
2016-08-17 10:30:00,18.69,18.69,18.66,18.66,93028.0,18.69,18.69,18.66,18.66,93028.0
2016-08-17 10:35:00,18.66,18.67,18.65,18.67,116910.0,18.66,18.67,18.65,18.67,116910.0
2016-08-17 10:40:00,18.66,18.66,18.63,18.64,93728.0,18.66,18.66,18.63,18.64,93728.0
2016-08-17 10:45:00,18.65,18.68,18.64,18.67,112861.0,18.65,18.68,18.64,18.67,112861.0
2016-08-17 10:50:00,18.66,18.7,18.66,18.69,45459.0,18.66,18.7,18.66,18.69,45459.0
2016-08-17 10:55:00,18.69,18.7,18.68,18.7,96337.0,18.69,18.7,18.68,18.7,96337.0
2016-08-17 11:00:00,18.71,18.71,18.67,18.67,105195.0,18.71,18.71,18.67,18.67,105195.0
2016-08-17 11:05:00,18.67,18.68,18.67,18.67,37504.0,18.67,18.68,18.67,18.67,37504.0
2016-08-17 11:10:00,18.68,18.68,18.66,18.67,56070.0,18.68,18.68,18.66,18.67,56070.0
2016-08-17 11:15:00,18.67,18.68,18.65,18.66,97096.0,18.67,18.68,18.65,18.66,97096.0
2016-08-17 11:20:00,18.66,18.68,18.65,18.66,50713.0,18.66,18.68,18.65,18.66,50713.0
2016-08-17 11:25:00,18.65,18.66,18.64,18.66,86625.0,18.65,18.66,18.64,18.66,86625.0
2016-08-17 11:30:00,18.66,18.66,18.62,18.63,157541.0,18.66,18.66,18.62,18.63,157541.0
2016-08-17 11:35:00,18.63,18.63,18.61,18.61,51531.0,18.63,18.63,18.61,18.61,51531.0
2016-08-17 11:40:00,18.61,18.64,18.6,18.64,92558.0,18.61,18.64,18.6,18.64,92558.0
2016-08-17 11:45:00,18.63,18.64,18.62,18.62,33915.0,18.63,18.64,18.62,18.62,33915.0
2016-08-17 11:50:00,18.62,18.64,18.61,18.61,34240.0,18.62,18.64,18.61,18.61,34240.0
2016-08-17 11:55:00,18.61,18.62,18.6,18.6,90481.0,18.61,18.62,18.6,18.6,90481.0
2016-08-17 12:00:00,18.61,18.65,18.6,18.65,542092.0,18.61,18.65,18.6,18.65,542092.0
2016-08-17 12:05:00,18.65,18.65,18.63,18.63,31387.0,18.65,18.65,18.63,18.63,31387.0
2016-08-17 12:10:00,18.64,18.64,18.62,18.64,48905.0,18.64,18.64,18.62,18.64,48905.0
2016-08-17 12:15:00,18.63,18.64,18.62,18.63,39147.0,18.63,18.64,18.62,18.63,39147.0
2016-08-17 12:20:00,18.63,18.64,18.63,18.64,3655.0,18.63,18.64,18.63,18.64,3655.0
2016-08-17 12:25:00,18.64,18.65,18.63,18.65,13309.0,18.64,18.65,18.63,18.65,13309.0
2016-08-17 12:30:00,18.65,18.65,18.63,18.64,96670.0,18.65,18.65,18.63,18.64,96670.0
2016-08-17 12:35:00,18.64,18.65,18.63,18.64,93648.0,18.64,18.65,18.63,18.64,93648.0
2016-08-17 12:40:00,18.63,18.64,18.63,18.63,17370.0,18.63,18.64,18.63,18.63,17370.0
2016-08-17 12:45:00,18.64,18.64,18.63,18.64,17690.0,18.64,18.64,18.63,18.64,17690.0
2016-08-17 12:50:00,18.64,18.67,18.63,18.66,74144.0,18.64,18.67,18.63,18.66,74144.0
2016-08-17 12:55:00,18.65,18.66,18.65,18.66,26859.0,18.65,18.66,18.65,18.66,26859.0
2016-08-17 13:00:00,18.66,18.66,18.65,18.65,42822.0,18.66,18.66,18.65,18.65,42822.0
2016-08-17 13:05:00,18.66,18.66,18.64,18.65,21574.0,18.66,18.66,18.64,18.65,21574.0
2016-08-17 13:10:00,18.66,18.67,18.65,18.67,19035.0,18.66,18.67,18.65,18.67,19035.0
2016-08-17 13:15:00,18.66,18.69,18.66,18.69,85975.0,18.66,18.69,18.66,18.69,85975.0
2016-08-17 13:20:00,18.68,18.7,18.65,18.66,76413.0,18.68,18.7,18.65,18.66,76413.0
2016-08-17 13:25:00,18.66,18.66,18.63,18.64,126477.0,18.66,18.66,18.63,18.64,126477.0
2016-08-17 13:30:00,18.64,18.65,18.63,18.64,55706.0,18.64,18.65,18.63,18.64,55706.0
2016-08-17 13:35:00,18.64,18.65,18.63,18.64,24834.0,18.64,18.65,18.63,18.64,24834.0
2016-08-17 13:40:00,18.64,18.65,18.63,18.63,18714.0,18.64,18.65,18.63,18.63,18714.0
2016-08-17 13:45:00,18.63,18.63,18.62,18.62,18298.0,18.63,18.63,18.62,18.62,18298.0
2016-08-17 13:50:00,18.63,18.64,18.62,18.62,46253.0,18.63,18.64,18.62,18.62,46253.0
2016-08-17 13:55:00,18.63,18.64,18.62,18.63,74262.0,18.63,18.64,18.62,18.63,74262.0
2016-08-17 14:00:00,18.62,18.67,18.41,18.65,2259418.0,18.62,18.67,18.41,18.65,2259418.0
2016-08-17 14:05:00,18.66,18.79,18.66,18.77,531193.0,18.66,18.79,18.66,18.77,531193.0
2016-08-17 14:10:00,18.77,18.82,18.67,18.75,1103567.0,18.77,18.82,18.67,18.75,1103567.0
2016-08-17 14:15:00,18.75,18.77,18.7,18.73,168773.0,18.75,18.77,18.7,18.73,168773.0
2016-08-17 14:20:00,18.73,18.76,18.7,18.71,298947.0,18.73,18.76,18.7,18.71,298947.0
2016-08-17 14:25:00,18.72,18.75,18.71,18.74,80901.0,18.72,18.75,18.71,18.74,80901.0
2016-08-17 14:30:00,18.73,18.76,18.71,18.73,95981.0,18.73,18.76,18.71,18.73,95981.0
2016-08-17 14:35:00,18.73,18.75,18.69,18.7,489455.0,18.73,18.75,18.69,18.7,489455.0
2016-08-17 14:40:00,18.69,18.71,18.68,18.69,78338.0,18.69,18.71,18.68,18.69,78338.0
2016-08-17 14:45:00,18.68,18.72,18.65,18.71,1362479.0,18.68,18.72,18.65,18.71,1362479.0
2016-08-17 14:50:00,18.72,18.73,18.7,18.7,113025.0,18.72,18.73,18.7,18.7,113025.0
2016-08-17 14:55:00,18.7,18.75,18.68,18.75,127602.0,18.7,18.75,18.68,18.75,127602.0
2016-08-17 15:00:00,18.75,18.76,18.74,18.75,54585.0,18.75,18.76,18.74,18.75,54585.0
2016-08-17 15:05:00,18.75,18.77,18.74,18.76,91375.0,18.75,18.77,18.74,18.76,91375.0
2016-08-17 15:10:00,18.76,18.77,18.75,18.75,64113.0,18.76,18.77,18.75,18.75,64113.0
2016-08-17 15:15:00,18.75,18.75,18.72,18.73,139435.0,18.75,18.75,18.72,18.73,139435.0
2016-08-17 15:20:00,18.73,18.74,18.71,18.71,287238.0,18.73,18.74,18.71,18.71,287238.0
2016-08-17 15:25:00,18.71,18.73,18.69,18.7,160988.0,18.71,18.73,18.69,18.7,160988.0
2016-08-17 15:30:00,18.7,18.72,18.67,18.68,355320.0,18.7,18.72,18.67,18.68,355320.0
2016-08-17 15:35:00,18.68,18.7,18.67,18.69,138752.0,18.68,18.7,18.67,18.69,138752.0
2016-08-17 15:40:00,18.7,18.7,18.69,18.7,40953.0,18.7,18.7,18.69,18.7,40953.0
2016-08-17 15:45:00,18.7,18.71,18.69,18.7,95498.0,18.7,18.71,18.69,18.7,95498.0
2016-08-17 15:50:00,18.71,18.71,18.68,18.69,251554.0,18.71,18.71,18.68,18.69,251554.0
2016-08-17 15:55:00,18.69,18.7,18.68,18.68,329795.0,18.69,18.7,18.68,18.68,329795.0
2016-08-18 09:30:00,18.79,18.81,18.77,18.8,213176.0,18.79,18.81,18.77,18.8,213176.0
2016-08-18 09:35:00,18.8,18.85,18.8,18.81,209996.0,18.8,18.85,18.8,18.81,209996.0
2016-08-18 09:40:00,18.82,18.84,18.8,18.82,115067.0,18.82,18.84,18.8,18.82,115067.0
2016-08-18 09:45:00,18.82,18.82,18.79,18.79,185286.0,18.82,18.82,18.79,18.79,185286.0
2016-08-18 09:50:00,18.79,18.81,18.78,18.8,72886.0,18.79,18.81,18.78,18.8,72886.0
2016-08-18 09:55:00,18.8,18.81,18.79,18.79,69444.0,18.8,18.81,18.79,18.79,69444.0
2016-08-18 10:00:00,18.79,18.8,18.77,18.79,99963.0,18.79,18.8,18.77,18.79,99963.0
2016-08-18 10:05:00,18.79,18.8,18.79,18.79,20568.0,18.79,18.8,18.79,18.79,20568.0
2016-08-18 10:10:00,18.79,18.8,18.78,18.8,92546.0,18.79,18.8,18.78,18.8,92546.0
2016-08-18 10:15:00,18.8,18.81,18.77,18.79,80503.0,18.8,18.81,18.77,18.79,80503.0
2016-08-18 10:20:00,18.78,18.8,18.78,18.79,17843.0,18.78,18.8,18.78,18.79,17843.0
2016-08-18 10:25:00,18.8,18.8,18.76,18.76,100833.0,18.8,18.8,18.76,18.76,100833.0
2016-08-18 10:30:00,18.77,18.77,18.74,18.75,196841.0,18.77,18.77,18.74,18.75,196841.0
2016-08-18 10:35:00,18.75,18.76,18.73,18.75,236391.0,18.75,18.76,18.73,18.75,236391.0
2016-08-18 10:40:00,18.75,18.77,18.74,18.76,142105.0,18.75,18.77,18.74,18.76,142105.0
2016-08-18 10:45:00,18.77,18.78,18.76,18.76,110098.0,18.77,18.78,18.76,18.76,110098.0
2016-08-18 10:50:00,18.76,18.79,18.76,18.77,62373.0,18.76,18.79,18.76,18.77,62373.0
2016-08-18 10:55:00,18.77,18.8,18.77,18.79,123063.0,18.77,18.8,18.77,18.79,123063.0
2016-08-18 11:00:00,18.79,18.79,18.77,18.78,55999.0,18.79,18.79,18.77,18.78,55999.0
2016-08-18 11:05:00,18.78,18.78,18.76,18.77,84206.0,18.78,18.78,18.76,18.77,84206.0
2016-08-18 11:10:00,18.76,18.77,18.76,18.76,24979.0,18.76,18.77,18.76,18.76,24979.0
2016-08-18 11:15:00,18.77,18.77,18.75,18.76,96159.0,18.77,18.77,18.75,18.76,96159.0
2016-08-18 11:20:00,18.76,18.78,18.75,18.77,104346.0,18.76,18.78,18.75,18.77,104346.0
2016-08-18 11:25:00,18.77,18.78,18.76,18.76,91749.0,18.77,18.78,18.76,18.76,91749.0
2016-08-18 11:30:00,18.77,18.78,18.76,18.77,13753.0,18.77,18.78,18.76,18.77,13753.0
2016-08-18 11:35:00,18.78,18.79,18.77,18.78,41344.0,18.78,18.79,18.77,18.78,41344.0
2016-08-18 11:40:00,18.78,18.79,18.77,18.78,50340.0,18.78,18.79,18.77,18.78,50340.0
2016-08-18 11:45:00,18.77,18.77,18.75,18.77,40613.0,18.77,18.77,18.75,18.77,40613.0
2016-08-18 11:50:00,18.76,18.77,18.76,18.77,17759.0,18.76,18.77,18.76,18.77,17759.0
2016-08-18 11:55:00,18.77,18.78,18.76,18.77,36267.0,18.77,18.78,18.76,18.77,36267.0
2016-08-18 12:00:00,18.78,18.78,18.76,18.77,41641.0,18.78,18.78,18.76,18.77,41641.0
2016-08-18 12:05:00,18.77,18.78,18.76,18.77,39694.0,18.77,18.78,18.76,18.77,39694.0
2016-08-18 12:10:00,18.76,18.77,18.76,18.76,40402.0,18.76,18.77,18.76,18.76,40402.0
2016-08-18 12:15:00,18.76,18.77,18.74,18.76,86916.0,18.76,18.77,18.74,18.76,86916.0
2016-08-18 12:20:00,18.76,18.76,18.75,18.76,49103.0,18.76,18.76,18.75,18.76,49103.0
2016-08-18 12:25:00,18.75,18.76,18.74,18.75,51205.0,18.75,18.76,18.74,18.75,51205.0
2016-08-18 12:30:00,18.74,18.75,18.74,18.74,81903.0,18.74,18.75,18.74,18.74,81903.0
2016-08-18 12:35:00,18.74,18.75,18.73,18.74,37243.0,18.74,18.75,18.73,18.74,37243.0
2016-08-18 12:40:00,18.74,18.74,18.7,18.71,80942.0,18.74,18.74,18.7,18.71,80942.0
2016-08-18 12:45:00,18.71,18.75,18.71,18.75,58218.0,18.71,18.75,18.71,18.75,58218.0
2016-08-18 12:50:00,18.74,18.75,18.74,18.74,14875.0,18.74,18.75,18.74,18.74,14875.0
2016-08-18 12:55:00,18.74,18.76,18.74,18.75,32118.0,18.74,18.76,18.74,18.75,32118.0
2016-08-18 13:00:00,18.75,18.76,18.75,18.76,6483.0,18.75,18.76,18.75,18.76,6483.0
2016-08-18 13:05:00,18.76,18.78,18.75,18.78,73500.0,18.76,18.78,18.75,18.78,73500.0
2016-08-18 13:10:00,18.77,18.78,18.77,18.78,38703.0,18.77,18.78,18.77,18.78,38703.0
2016-08-18 13:15:00,18.78,18.78,18.77,18.78,16250.0,18.78,18.78,18.77,18.78,16250.0
2016-08-18 13:20:00,18.78,18.78,18.76,18.76,42175.0,18.78,18.78,18.76,18.76,42175.0
2016-08-18 13:25:00,18.77,18.77,18.76,18.77,23191.0,18.77,18.77,18.76,18.77,23191.0
2016-08-18 13:30:00,18.77,18.77,18.76,18.76,11480.0,18.77,18.77,18.76,18.76,11480.0
2016-08-18 13:35:00,18.76,18.77,18.75,18.76,30882.0,18.76,18.77,18.75,18.76,30882.0
2016-08-18 13:40:00,18.76,18.77,18.76,18.76,26624.0,18.76,18.77,18.76,18.76,26624.0
2016-08-18 13:45:00,18.77,18.78,18.76,18.78,71134.0,18.77,18.78,18.76,18.78,71134.0
2016-08-18 13:50:00,18.78,18.78,18.77,18.77,18681.0,18.78,18.78,18.77,18.77,18681.0
2016-08-18 13:55:00,18.77,18.78,18.77,18.78,11229.0,18.77,18.78,18.77,18.78,11229.0
2016-08-18 14:00:00,18.77,18.78,18.76,18.77,46831.0,18.77,18.78,18.76,18.77,46831.0
2016-08-18 14:05:00,18.78,18.8,18.78,18.8,39141.0,18.78,18.8,18.78,18.8,39141.0
2016-08-18 14:10:00,18.8,18.81,18.79,18.8,70782.0,18.8,18.81,18.79,18.8,70782.0
2016-08-18 14:15:00,18.8,18.81,18.79,18.81,22326.0,18.8,18.81,18.79,18.81,22326.0
2016-08-18 14:20:00,18.81,18.83,18.81,18.83,55362.0,18.81,18.83,18.81,18.83,55362.0
2016-08-18 14:25:00,18.83,18.83,18.79,18.8,50938.0,18.83,18.83,18.79,18.8,50938.0
2016-08-18 14:30:00,18.8,18.81,18.79,18.8,87000.0,18.8,18.81,18.79,18.8,87000.0
2016-08-18 14:35:00,18.8,18.8,18.79,18.8,11221.0,18.8,18.8,18.79,18.8,11221.0
2016-08-18 14:40:00,18.8,18.82,18.8,18.81,35283.0,18.8,18.82,18.8,18.81,35283.0
2016-08-18 14:45:00,18.81,18.81,18.8,18.8,14291.0,18.81,18.81,18.8,18.8,14291.0
2016-08-18 14:50:00,18.81,18.81,18.8,18.81,17815.0,18.81,18.81,18.8,18.81,17815.0
2016-08-18 14:55:00,18.81,18.81,18.8,18.81,29745.0,18.81,18.81,18.8,18.81,29745.0
2016-08-18 15:00:00,18.8,18.81,18.77,18.78,641248.0,18.8,18.81,18.77,18.78,641248.0
2016-08-18 15:05:00,18.77,18.79,18.77,18.79,73432.0,18.77,18.79,18.77,18.79,73432.0
2016-08-18 15:10:00,18.79,18.79,18.78,18.79,22370.0,18.79,18.79,18.78,18.79,22370.0
2016-08-18 15:15:00,18.78,18.79,18.77,18.78,59315.0,18.78,18.79,18.77,18.78,59315.0
2016-08-18 15:20:00,18.77,18.78,18.77,18.77,15756.0,18.77,18.78,18.77,18.77,15756.0
2016-08-18 15:25:00,18.77,18.78,18.76,18.77,22038.0,18.77,18.78,18.76,18.77,22038.0
2016-08-18 15:30:00,18.77,18.77,18.76,18.76,36823.0,18.77,18.77,18.76,18.76,36823.0
2016-08-18 15:35:00,18.76,18.77,18.76,18.77,58041.0,18.76,18.77,18.76,18.77,58041.0
2016-08-18 15:40:00,18.77,18.78,18.76,18.78,82584.0,18.77,18.78,18.76,18.78,82584.0
2016-08-18 15:45:00,18.78,18.78,18.76,18.76,130763.0,18.78,18.78,18.76,18.76,130763.0
2016-08-18 15:50:00,18.77,18.77,18.76,18.76,99708.0,18.77,18.77,18.76,18.76,99708.0
2016-08-18 15:55:00,18.77,18.77,18.76,18.76,329829.0,18.77,18.77,18.76,18.76,329829.0
2016-08-19 09:30:00,18.4,18.45,18.39,18.44,995286.0,18.4,18.45,18.39,18.44,995286.0
2016-08-19 09:35:00,18.44,18.47,18.42,18.43,279601.0,18.44,18.47,18.42,18.43,279601.0
2016-08-19 09:40:00,18.44,18.45,18.4,18.41,168439.0,18.44,18.45,18.4,18.41,168439.0
2016-08-19 09:45:00,18.41,18.43,18.4,18.41,164799.0,18.41,18.43,18.4,18.41,164799.0
2016-08-19 09:50:00,18.41,18.43,18.39,18.41,488598.0,18.41,18.43,18.39,18.41,488598.0
2016-08-19 09:55:00,18.41,18.45,18.4,18.45,126491.0,18.41,18.45,18.4,18.45,126491.0
2016-08-19 10:00:00,18.45,18.48,18.44,18.48,166341.0,18.45,18.48,18.44,18.48,166341.0
2016-08-19 10:05:00,18.48,18.48,18.44,18.45,176176.0,18.48,18.48,18.44,18.45,176176.0
2016-08-19 10:10:00,18.45,18.45,18.41,18.42,105043.0,18.45,18.45,18.41,18.42,105043.0
2016-08-19 10:15:00,18.41,18.42,18.4,18.42,60351.0,18.41,18.42,18.4,18.42,60351.0
2016-08-19 10:20:00,18.42,18.42,18.39,18.39,265224.0,18.42,18.42,18.39,18.39,265224.0
2016-08-19 10:25:00,18.39,18.4,18.37,18.39,365617.0,18.39,18.4,18.37,18.39,365617.0
2016-08-19 10:30:00,18.4,18.41,18.38,18.4,199272.0,18.4,18.41,18.38,18.4,199272.0
2016-08-19 10:35:00,18.4,18.4,18.39,18.39,52110.0,18.4,18.4,18.39,18.39,52110.0
2016-08-19 10:40:00,18.39,18.4,18.36,18.39,219623.0,18.39,18.4,18.36,18.39,219623.0
2016-08-19 10:45:00,18.39,18.4,18.38,18.39,42863.0,18.39,18.4,18.38,18.39,42863.0
2016-08-19 10:50:00,18.39,18.41,18.39,18.4,105320.0,18.39,18.41,18.39,18.4,105320.0
2016-08-19 10:55:00,18.4,18.44,18.39,18.44,168495.0,18.4,18.44,18.39,18.44,168495.0
2016-08-19 11:00:00,18.44,18.44,18.4,18.42,39530.0,18.44,18.44,18.4,18.42,39530.0
2016-08-19 11:05:00,18.41,18.43,18.41,18.42,131518.0,18.41,18.43,18.41,18.42,131518.0
2016-08-19 11:10:00,18.42,18.43,18.41,18.42,24501.0,18.42,18.43,18.41,18.42,24501.0
2016-08-19 11:15:00,18.42,18.42,18.39,18.4,253948.0,18.42,18.42,18.39,18.4,253948.0
2016-08-19 11:20:00,18.41,18.42,18.39,18.41,102012.0,18.41,18.42,18.39,18.41,102012.0
2016-08-19 11:25:00,18.41,18.43,18.4,18.41,45513.0,18.41,18.43,18.4,18.41,45513.0
2016-08-19 11:30:00,18.41,18.41,18.38,18.39,154984.0,18.41,18.41,18.38,18.39,154984.0
2016-08-19 11:35:00,18.39,18.4,18.37,18.4,155846.0,18.39,18.4,18.37,18.4,155846.0
2016-08-19 11:40:00,18.39,18.41,18.39,18.4,153392.0,18.39,18.41,18.39,18.4,153392.0
2016-08-19 11:45:00,18.4,18.41,18.4,18.4,36332.0,18.4,18.41,18.4,18.4,36332.0
2016-08-19 11:50:00,18.4,18.41,18.39,18.39,47719.0,18.4,18.41,18.39,18.39,47719.0
2016-08-19 11:55:00,18.4,18.42,18.39,18.41,79941.0,18.4,18.42,18.39,18.41,79941.0
2016-08-19 12:00:00,18.41,18.42,18.4,18.41,22274.0,18.41,18.42,18.4,18.41,22274.0
2016-08-19 12:05:00,18.41,18.43,18.41,18.43,92241.0,18.41,18.43,18.41,18.43,92241.0
2016-08-19 12:10:00,18.43,18.43,18.41,18.43,17535.0,18.43,18.43,18.41,18.43,17535.0
2016-08-19 12:15:00,18.42,18.43,18.41,18.41,54950.0,18.42,18.43,18.41,18.41,54950.0
2016-08-19 12:20:00,18.42,18.42,18.41,18.42,82743.0,18.42,18.42,18.41,18.42,82743.0
2016-08-19 12:25:00,18.42,18.42,18.4,18.41,121966.0,18.42,18.42,18.4,18.41,121966.0
2016-08-19 12:30:00,18.41,18.42,18.4,18.41,79924.0,18.41,18.42,18.4,18.41,79924.0
2016-08-19 12:35:00,18.41,18.42,18.41,18.41,22134.0,18.41,18.42,18.41,18.41,22134.0
2016-08-19 12:40:00,18.41,18.42,18.41,18.41,29428.0,18.41,18.42,18.41,18.41,29428.0
2016-08-19 12:45:00,18.41,18.42,18.38,18.38,71385.0,18.41,18.42,18.38,18.38,71385.0
2016-08-19 12:50:00,18.39,18.4,18.38,18.38,38993.0,18.39,18.4,18.38,18.38,38993.0
2016-08-19 12:55:00,18.39,18.4,18.38,18.4,20637.0,18.39,18.4,18.38,18.4,20637.0
2016-08-19 13:00:00,18.39,18.4,18.38,18.39,52122.0,18.39,18.4,18.38,18.39,52122.0
2016-08-19 13:05:00,18.38,18.39,18.38,18.38,36368.0,18.38,18.39,18.38,18.38,36368.0
2016-08-19 13:10:00,18.39,18.4,18.38,18.39,24977.0,18.39,18.4,18.38,18.39,24977.0
2016-08-19 13:15:00,18.4,18.41,18.37,18.39,121499.0,18.4,18.41,18.37,18.39,121499.0
2016-08-19 13:20:00,18.39,18.39,18.35,18.37,152822.0,18.39,18.39,18.35,18.37,152822.0
2016-08-19 13:25:00,18.36,18.39,18.36,18.38,24599.0,18.36,18.39,18.36,18.38,24599.0
2016-08-19 13:30:00,18.39,18.4,18.38,18.4,32164.0,18.39,18.4,18.38,18.4,32164.0
2016-08-19 13:35:00,18.39,18.41,18.39,18.39,46361.0,18.39,18.41,18.39,18.39,46361.0
2016-08-19 13:40:00,18.39,18.4,18.38,18.39,19514.0,18.39,18.4,18.38,18.39,19514.0
2016-08-19 13:45:00,18.39,18.4,18.38,18.39,56173.0,18.39,18.4,18.38,18.39,56173.0
2016-08-19 13:50:00,18.39,18.4,18.39,18.4,14224.0,18.39,18.4,18.39,18.4,14224.0
2016-08-19 13:55:00,18.39,18.4,18.38,18.39,28615.0,18.39,18.4,18.38,18.39,28615.0
2016-08-19 14:00:00,18.39,18.4,18.38,18.39,57103.0,18.39,18.4,18.38,18.39,57103.0
2016-08-19 14:05:00,18.39,18.4,18.38,18.39,68095.0,18.39,18.4,18.38,18.39,68095.0
2016-08-19 14:10:00,18.39,18.41,18.38,18.4,84557.0,18.39,18.41,18.38,18.4,84557.0
2016-08-19 14:15:00,18.4,18.41,18.39,18.39,40114.0,18.4,18.41,18.39,18.39,40114.0
2016-08-19 14:20:00,18.39,18.42,18.39,18.41,64919.0,18.39,18.42,18.39,18.41,64919.0
2016-08-19 14:25:00,18.41,18.42,18.4,18.41,28853.0,18.41,18.42,18.4,18.41,28853.0
2016-08-19 14:30:00,18.41,18.42,18.4,18.41,34116.0,18.41,18.42,18.4,18.41,34116.0
2016-08-19 14:35:00,18.41,18.42,18.4,18.4,29686.0,18.41,18.42,18.4,18.4,29686.0
2016-08-19 14:40:00,18.4,18.41,18.39,18.39,64707.0,18.4,18.41,18.39,18.39,64707.0
2016-08-19 14:45:00,18.39,18.4,18.39,18.39,120977.0,18.39,18.4,18.39,18.39,120977.0
2016-08-19 14:50:00,18.39,18.4,18.39,18.4,12640.0,18.39,18.4,18.39,18.4,12640.0
2016-08-19 14:55:00,18.4,18.4,18.39,18.39,76714.0,18.4,18.4,18.39,18.39,76714.0
2016-08-19 15:00:00,18.39,18.4,18.38,18.39,131309.0,18.39,18.4,18.38,18.39,131309.0
2016-08-19 15:05:00,18.39,18.4,18.39,18.39,108768.0,18.39,18.4,18.39,18.39,108768.0
2016-08-19 15:10:00,18.39,18.4,18.38,18.39,270382.0,18.39,18.4,18.38,18.39,270382.0
2016-08-19 15:15:00,18.39,18.39,18.38,18.39,75486.0,18.39,18.39,18.38,18.39,75486.0
2016-08-19 15:20:00,18.38,18.39,18.38,18.39,155074.0,18.38,18.39,18.38,18.39,155074.0
2016-08-19 15:25:00,18.38,18.39,18.38,18.39,203228.0,18.38,18.39,18.38,18.39,203228.0
2016-08-19 15:30:00,18.39,18.39,18.37,18.37,128483.0,18.39,18.39,18.37,18.37,128483.0
2016-08-19 15:35:00,18.37,18.38,18.37,18.38,195259.0,18.37,18.38,18.37,18.38,195259.0
2016-08-19 15:40:00,18.37,18.38,18.36,18.37,154886.0,18.37,18.38,18.36,18.37,154886.0
2016-08-19 15:45:00,18.36,18.37,18.34,18.34,233702.0,18.36,18.37,18.34,18.34,233702.0
2016-08-19 15:50:00,18.34,18.35,18.33,18.34,344916.0,18.34,18.35,18.33,18.34,344916.0
2016-08-19 15:55:00,18.34,18.36,18.33,18.35,540367.0,18.34,18.36,18.33,18.35,540367.0
2016-08-22 09:30:00,18.01,18.02,17.97,17.99,956997.0,18.01,18.02,17.97,17.99,956997.0
2016-08-22 09:35:00,18.0,18.02,17.99,18.01,109531.0,18.0,18.02,17.99,18.01,109531.0
2016-08-22 09:40:00,18.02,18.03,17.99,18.0,244348.0,18.02,18.03,17.99,18.0,244348.0
2016-08-22 09:45:00,18.0,18.01,17.99,17.99,286763.0,18.0,18.01,17.99,17.99,286763.0
2016-08-22 09:50:00,17.99,18.0,17.98,17.99,524922.0,17.99,18.0,17.98,17.99,524922.0
2016-08-22 09:55:00,17.99,17.99,17.93,17.95,377534.0,17.99,17.99,17.93,17.95,377534.0
2016-08-22 10:00:00,17.95,17.97,17.92,17.96,281939.0,17.95,17.97,17.92,17.96,281939.0
2016-08-22 10:05:00,17.96,17.98,17.95,17.95,156632.0,17.96,17.98,17.95,17.95,156632.0
2016-08-22 10:10:00,17.95,17.96,17.94,17.94,117049.0,17.95,17.96,17.94,17.94,117049.0
2016-08-22 10:15:00,17.94,17.97,17.94,17.96,136332.0,17.94,17.97,17.94,17.96,136332.0
2016-08-22 10:20:00,17.96,17.97,17.95,17.95,93047.0,17.96,17.97,17.95,17.95,93047.0
2016-08-22 10:25:00,17.95,17.96,17.94,17.95,128518.0,17.95,17.96,17.94,17.95,128518.0
2016-08-22 10:30:00,17.95,17.96,17.9,17.93,353570.0,17.95,17.96,17.9,17.93,353570.0
2016-08-22 10:35:00,17.93,17.95,17.93,17.95,108465.0,17.93,17.95,17.93,17.95,108465.0
2016-08-22 10:40:00,17.95,17.97,17.94,17.96,178029.0,17.95,17.97,17.94,17.96,178029.0
2016-08-22 10:45:00,17.96,17.97,17.95,17.96,156813.0,17.96,17.97,17.95,17.96,156813.0
2016-08-22 10:50:00,17.96,17.98,17.95,17.96,139261.0,17.96,17.98,17.95,17.96,139261.0
2016-08-22 10:55:00,17.96,17.98,17.95,17.97,256398.0,17.96,17.98,17.95,17.97,256398.0
2016-08-22 11:00:00,17.97,17.99,17.96,17.98,73058.0,17.97,17.99,17.96,17.98,73058.0
2016-08-22 11:05:00,17.98,17.98,17.96,17.98,139594.0,17.98,17.98,17.96,17.98,139594.0
2016-08-22 11:10:00,17.98,17.98,17.96,17.98,128184.0,17.98,17.98,17.96,17.98,128184.0
2016-08-22 11:15:00,17.97,18.0,17.97,17.98,88470.0,17.97,18.0,17.97,17.98,88470.0
2016-08-22 11:20:00,17.98,17.99,17.98,17.98,60944.0,17.98,17.99,17.98,17.98,60944.0
2016-08-22 11:25:00,17.98,17.99,17.96,17.96,220591.0,17.98,17.99,17.96,17.96,220591.0
2016-08-22 11:30:00,17.96,17.98,17.96,17.97,96984.0,17.96,17.98,17.96,17.97,96984.0
2016-08-22 11:35:00,17.96,17.97,17.95,17.95,82183.0,17.96,17.97,17.95,17.95,82183.0
2016-08-22 11:40:00,17.95,17.96,17.94,17.95,116021.0,17.95,17.96,17.94,17.95,116021.0
2016-08-22 11:45:00,17.95,17.96,17.94,17.95,126869.0,17.95,17.96,17.94,17.95,126869.0
2016-08-22 11:50:00,17.95,17.98,17.95,17.98,80567.0,17.95,17.98,17.95,17.98,80567.0
2016-08-22 11:55:00,17.98,18.01,17.98,18.0,67029.0,17.98,18.01,17.98,18.0,67029.0
2016-08-22 12:00:00,18.0,18.01,17.99,18.01,96544.0,18.0,18.01,17.99,18.01,96544.0
2016-08-22 12:05:00,18.01,18.03,18.01,18.02,66830.0,18.01,18.03,18.01,18.02,66830.0
2016-08-22 12:10:00,18.02,18.02,18.0,18.0,62639.0,18.02,18.02,18.0,18.0,62639.0
2016-08-22 12:15:00,18.01,18.01,17.98,17.99,87534.0,18.01,18.01,17.98,17.99,87534.0
2016-08-22 12:20:00,17.98,17.99,17.96,17.98,176775.0,17.98,17.99,17.96,17.98,176775.0
2016-08-22 12:25:00,17.97,17.99,17.97,17.98,146577.0,17.97,17.99,17.97,17.98,146577.0
2016-08-22 12:30:00,17.98,17.99,17.96,17.97,183802.0,17.98,17.99,17.96,17.97,183802.0
2016-08-22 12:35:00,17.96,17.99,17.96,17.98,129558.0,17.96,17.99,17.96,17.98,129558.0
2016-08-22 12:40:00,17.97,17.98,17.96,17.96,20466.0,17.97,17.98,17.96,17.96,20466.0
2016-08-22 12:45:00,17.96,17.97,17.95,17.96,105778.0,17.96,17.97,17.95,17.96,105778.0
2016-08-22 12:50:00,17.96,17.96,17.94,17.95,85522.0,17.96,17.96,17.94,17.95,85522.0
2016-08-22 12:55:00,17.94,17.96,17.94,17.94,127351.0,17.94,17.96,17.94,17.94,127351.0
2016-08-22 13:00:00,17.95,17.96,17.94,17.94,67610.0,17.95,17.96,17.94,17.94,67610.0
2016-08-22 13:05:00,17.95,17.96,17.94,17.95,81509.0,17.95,17.96,17.94,17.95,81509.0
2016-08-22 13:10:00,17.95,17.96,17.94,17.96,98148.0,17.95,17.96,17.94,17.96,98148.0
2016-08-22 13:15:00,17.96,17.97,17.95,17.96,121287.0,17.96,17.97,17.95,17.96,121287.0
2016-08-22 13:20:00,17.96,17.96,17.93,17.94,115886.0,17.96,17.96,17.93,17.94,115886.0
2016-08-22 13:25:00,17.93,17.95,17.92,17.95,61225.0,17.93,17.95,17.92,17.95,61225.0
2016-08-22 13:30:00,17.95,17.96,17.94,17.95,52091.0,17.95,17.96,17.94,17.95,52091.0
2016-08-22 13:35:00,17.94,17.95,17.93,17.94,104343.0,17.94,17.95,17.93,17.94,104343.0
2016-08-22 13:40:00,17.94,17.95,17.93,17.95,27828.0,17.94,17.95,17.93,17.95,27828.0
2016-08-22 13:45:00,17.95,17.95,17.93,17.95,147402.0,17.95,17.95,17.93,17.95,147402.0
2016-08-22 13:50:00,17.95,17.95,17.94,17.94,42790.0,17.95,17.95,17.94,17.94,42790.0
2016-08-22 13:55:00,17.95,17.95,17.93,17.94,144309.0,17.95,17.95,17.93,17.94,144309.0
2016-08-22 14:00:00,17.94,17.94,17.93,17.94,28737.0,17.94,17.94,17.93,17.94,28737.0
2016-08-22 14:05:00,17.94,17.94,17.92,17.93,79331.0,17.94,17.94,17.92,17.93,79331.0
2016-08-22 14:10:00,17.94,17.94,17.93,17.93,25454.0,17.94,17.94,17.93,17.93,25454.0
2016-08-22 14:15:00,17.94,17.94,17.93,17.94,140303.0,17.94,17.94,17.93,17.94,140303.0
2016-08-22 14:20:00,17.94,17.95,17.93,17.93,145234.0,17.94,17.95,17.93,17.93,145234.0
2016-08-22 14:25:00,17.94,17.94,17.93,17.93,180682.0,17.94,17.94,17.93,17.93,180682.0
2016-08-22 14:30:00,17.94,17.95,17.93,17.95,231998.0,17.94,17.95,17.93,17.95,231998.0
2016-08-22 14:35:00,17.94,17.95,17.94,17.95,94357.0,17.94,17.95,17.94,17.95,94357.0
2016-08-22 14:40:00,17.95,17.96,17.94,17.95,123418.0,17.95,17.96,17.94,17.95,123418.0
2016-08-22 14:45:00,17.96,17.97,17.95,17.97,36285.0,17.96,17.97,17.95,17.97,36285.0
2016-08-22 14:50:00,17.97,17.97,17.96,17.97,80702.0,17.97,17.97,17.96,17.97,80702.0
2016-08-22 14:55:00,17.97,17.97,17.96,17.96,64281.0,17.97,17.97,17.96,17.96,64281.0
2016-08-22 15:00:00,17.96,17.97,17.95,17.95,73165.0,17.96,17.97,17.95,17.95,73165.0
2016-08-22 15:05:00,17.95,17.96,17.95,17.96,43176.0,17.95,17.96,17.95,17.96,43176.0
2016-08-22 15:10:00,17.96,17.96,17.95,17.96,102532.0,17.96,17.96,17.95,17.96,102532.0
2016-08-22 15:15:00,17.96,17.97,17.95,17.96,99699.0,17.96,17.97,17.95,17.96,99699.0
2016-08-22 15:20:00,17.96,17.97,17.96,17.96,26970.0,17.96,17.97,17.96,17.96,26970.0
2016-08-22 15:25:00,17.96,17.97,17.95,17.96,114076.0,17.96,17.97,17.95,17.96,114076.0
2016-08-22 15:30:00,17.96,17.96,17.94,17.94,140550.0,17.96,17.96,17.94,17.94,140550.0
2016-08-22 15:35:00,17.95,17.95,17.94,17.95,45904.0,17.95,17.95,17.94,17.95,45904.0
2016-08-22 15:40:00,17.95,17.96,17.94,17.96,238724.0,17.95,17.96,17.94,17.96,238724.0
2016-08-22 15:45:00,17.96,17.96,17.94,17.95,192938.0,17.96,17.96,17.94,17.95,192938.0
2016-08-22 15:50:00,17.95,17.95,17.93,17.94,290887.0,17.95,17.95,17.93,17.94,290887.0
2016-08-22 15:55:00,17.94,17.97,17.93,17.96,646929.0,17.94,17.97,17.93,17.96,646929.0
2016-08-23 09:30:00,18.05,18.1,18.05,18.08,185263.0,18.05,18.1,18.05,18.08,185263.0
2016-08-23 09:35:00,18.08,18.08,18.04,18.05,94947.0,18.08,18.08,18.04,18.05,94947.0
2016-08-23 09:40:00,18.05,18.05,18.03,18.04,122491.0,18.05,18.05,18.03,18.04,122491.0
2016-08-23 09:45:00,18.05,18.06,18.04,18.04,51493.0,18.05,18.06,18.04,18.04,51493.0
2016-08-23 09:50:00,18.05,18.07,18.04,18.06,79769.0,18.05,18.07,18.04,18.06,79769.0
2016-08-23 09:55:00,18.06,18.07,18.05,18.07,44880.0,18.06,18.07,18.05,18.07,44880.0
2016-08-23 10:00:00,18.06,18.07,18.04,18.05,73033.0,18.06,18.07,18.04,18.05,73033.0
2016-08-23 10:05:00,18.05,18.06,18.03,18.05,51219.0,18.05,18.06,18.03,18.05,51219.0
2016-08-23 10:10:00,18.05,18.06,18.04,18.06,50999.0,18.05,18.06,18.04,18.06,50999.0
2016-08-23 10:15:00,18.07,18.07,18.04,18.05,51445.0,18.07,18.07,18.04,18.05,51445.0
2016-08-23 10:20:00,18.05,18.06,18.04,18.05,42543.0,18.05,18.06,18.04,18.05,42543.0
2016-08-23 10:25:00,18.05,18.07,18.04,18.07,31574.0,18.05,18.07,18.04,18.07,31574.0
2016-08-23 10:30:00,18.07,18.07,18.05,18.05,86930.0,18.07,18.07,18.05,18.05,86930.0
2016-08-23 10:35:00,18.05,18.07,18.05,18.07,99265.0,18.05,18.07,18.05,18.07,99265.0
2016-08-23 10:40:00,18.06,18.07,18.05,18.05,72004.0,18.06,18.07,18.05,18.05,72004.0
2016-08-23 10:45:00,18.05,18.07,18.04,18.06,149746.0,18.05,18.07,18.04,18.06,149746.0
2016-08-23 10:50:00,18.05,18.06,18.04,18.04,39126.0,18.05,18.06,18.04,18.04,39126.0
2016-08-23 10:55:00,18.04,18.07,18.04,18.05,213192.0,18.04,18.07,18.04,18.05,213192.0
2016-08-23 11:00:00,18.05,18.06,17.99,18.0,561601.0,18.05,18.06,17.99,18.0,561601.0
2016-08-23 11:05:00,18.0,18.0,17.96,17.97,351258.0,18.0,18.0,17.96,17.97,351258.0
2016-08-23 11:10:00,17.97,17.99,17.96,17.98,99761.0,17.97,17.99,17.96,17.98,99761.0
2016-08-23 11:15:00,17.98,18.0,17.96,17.99,126975.0,17.98,18.0,17.96,17.99,126975.0
2016-08-23 11:20:00,17.99,18.02,17.99,18.0,59680.0,17.99,18.02,17.99,18.0,59680.0
2016-08-23 11:25:00,18.0,18.0,17.96,17.97,76173.0,18.0,18.0,17.96,17.97,76173.0
2016-08-23 11:30:00,17.98,17.99,17.97,17.98,28609.0,17.98,17.99,17.97,17.98,28609.0
2016-08-23 11:35:00,17.98,17.99,17.95,17.96,37118.0,17.98,17.99,17.95,17.96,37118.0
2016-08-23 11:40:00,17.96,17.97,17.95,17.96,42104.0,17.96,17.97,17.95,17.96,42104.0
2016-08-23 11:45:00,17.96,17.97,17.94,17.96,65898.0,17.96,17.97,17.94,17.96,65898.0
2016-08-23 11:50:00,17.95,17.97,17.95,17.97,45335.0,17.95,17.97,17.95,17.97,45335.0
2016-08-23 11:55:00,17.97,17.97,17.94,17.95,83928.0,17.97,17.97,17.94,17.95,83928.0
2016-08-23 12:00:00,17.95,17.97,17.94,17.96,185306.0,17.95,17.97,17.94,17.96,185306.0
2016-08-23 12:05:00,17.95,17.97,17.95,17.96,61681.0,17.95,17.97,17.95,17.96,61681.0
2016-08-23 12:10:00,17.96,17.97,17.96,17.96,46437.0,17.96,17.97,17.96,17.96,46437.0
2016-08-23 12:15:00,17.96,17.98,17.96,17.97,38374.0,17.96,17.98,17.96,17.97,38374.0
2016-08-23 12:20:00,17.97,17.98,17.96,17.96,60897.0,17.97,17.98,17.96,17.96,60897.0
2016-08-23 12:25:00,17.96,17.97,17.96,17.97,11300.0,17.96,17.97,17.96,17.97,11300.0
2016-08-23 12:30:00,17.97,17.98,17.96,17.98,17883.0,17.97,17.98,17.96,17.98,17883.0
2016-08-23 12:35:00,17.98,17.99,17.97,17.98,45383.0,17.98,17.99,17.97,17.98,45383.0
2016-08-23 12:40:00,17.98,18.0,17.98,17.99,26572.0,17.98,18.0,17.98,17.99,26572.0
2016-08-23 12:45:00,18.0,18.0,17.99,18.0,18464.0,18.0,18.0,17.99,18.0,18464.0
2016-08-23 12:50:00,18.0,18.0,17.98,18.0,68748.0,18.0,18.0,17.98,18.0,68748.0
2016-08-23 12:55:00,18.0,18.01,17.99,18.01,30252.0,18.0,18.01,17.99,18.01,30252.0
2016-08-23 13:00:00,18.01,18.01,17.99,18.0,90297.0,18.01,18.01,17.99,18.0,90297.0
2016-08-23 13:05:00,17.99,18.01,17.99,18.0,17778.0,17.99,18.01,17.99,18.0,17778.0
2016-08-23 13:10:00,18.0,18.01,17.99,18.0,17067.0,18.0,18.01,17.99,18.0,17067.0
2016-08-23 13:15:00,18.0,18.01,17.99,18.01,22693.0,18.0,18.01,17.99,18.01,22693.0
2016-08-23 13:20:00,18.01,18.02,18.0,18.01,42741.0,18.01,18.02,18.0,18.01,42741.0
2016-08-23 13:25:00,18.0,18.01,17.99,17.99,37165.0,18.0,18.01,17.99,17.99,37165.0
2016-08-23 13:30:00,18.0,18.0,17.97,17.97,25559.0,18.0,18.0,17.97,17.97,25559.0
2016-08-23 13:35:00,17.98,17.99,17.97,17.98,25554.0,17.98,17.99,17.97,17.98,25554.0
2016-08-23 13:40:00,17.98,17.99,17.97,17.98,57013.0,17.98,17.99,17.97,17.98,57013.0
2016-08-23 13:45:00,17.98,17.99,17.98,17.99,22780.0,17.98,17.99,17.98,17.99,22780.0
2016-08-23 13:50:00,17.98,17.99,17.98,17.98,19987.0,17.98,17.99,17.98,17.98,19987.0
2016-08-23 13:55:00,17.98,17.99,17.97,17.98,64745.0,17.98,17.99,17.97,17.98,64745.0
2016-08-23 14:00:00,17.98,17.99,17.97,17.97,18727.0,17.98,17.99,17.97,17.97,18727.0
2016-08-23 14:05:00,17.97,17.98,17.97,17.98,21430.0,17.97,17.98,17.97,17.98,21430.0
2016-08-23 14:10:00,17.98,17.98,17.96,17.97,22935.0,17.98,17.98,17.96,17.97,22935.0
2016-08-23 14:15:00,17.97,17.99,17.96,17.97,67078.0,17.97,17.99,17.96,17.97,67078.0
2016-08-23 14:20:00,17.97,17.98,17.96,17.97,23289.0,17.97,17.98,17.96,17.97,23289.0
2016-08-23 14:25:00,17.97,17.97,17.96,17.96,20513.0,17.97,17.97,17.96,17.96,20513.0
2016-08-23 14:30:00,17.97,17.98,17.97,17.98,64240.0,17.97,17.98,17.97,17.98,64240.0
2016-08-23 14:35:00,17.98,17.98,17.97,17.98,18100.0,17.98,17.98,17.97,17.98,18100.0
2016-08-23 14:40:00,17.98,17.98,17.97,17.98,24496.0,17.98,17.98,17.97,17.98,24496.0
2016-08-23 14:45:00,17.97,17.98,17.96,17.97,45931.0,17.97,17.98,17.96,17.97,45931.0
2016-08-23 14:50:00,17.97,17.97,17.95,17.96,31856.0,17.97,17.97,17.95,17.96,31856.0
2016-08-23 14:55:00,17.96,17.96,17.95,17.96,39395.0,17.96,17.96,17.95,17.96,39395.0
2016-08-23 15:00:00,17.96,17.96,17.94,17.95,60843.0,17.96,17.96,17.94,17.95,60843.0
2016-08-23 15:05:00,17.95,17.95,17.94,17.95,38785.0,17.95,17.95,17.94,17.95,38785.0
2016-08-23 15:10:00,17.95,17.96,17.94,17.95,75811.0,17.95,17.96,17.94,17.95,75811.0
2016-08-23 15:15:00,17.95,17.96,17.94,17.96,99175.0,17.95,17.96,17.94,17.96,99175.0
2016-08-23 15:20:00,17.96,17.96,17.95,17.96,38481.0,17.96,17.96,17.95,17.96,38481.0
2016-08-23 15:25:00,17.95,17.96,17.95,17.95,27795.0,17.95,17.96,17.95,17.95,27795.0
2016-08-23 15:30:00,17.96,17.96,17.95,17.96,23508.0,17.96,17.96,17.95,17.96,23508.0
2016-08-23 15:35:00,17.96,17.96,17.95,17.96,54047.0,17.96,17.96,17.95,17.96,54047.0
2016-08-23 15:40:00,17.96,17.96,17.95,17.95,235282.0,17.96,17.96,17.95,17.95,235282.0
2016-08-23 15:45:00,17.96,17.96,17.92,17.92,316628.0,17.96,17.96,17.92,17.92,316628.0
2016-08-23 15:50:00,17.92,17.93,17.91,17.92,308214.0,17.92,17.93,17.91,17.92,308214.0
2016-08-23 15:55:00,17.92,17.95,17.91,17.94,364287.0,17.92,17.95,17.91,17.94,364287.0
2016-08-24 09:30:00,17.78,17.78,17.7,17.71,717884.0,17.78,17.78,17.7,17.71,717884.0
2016-08-24 09:35:00,17.71,17.76,17.69,17.75,507828.0,17.71,17.76,17.69,17.75,507828.0
2016-08-24 09:40:00,17.74,17.75,17.71,17.72,292493.0,17.74,17.75,17.71,17.72,292493.0
2016-08-24 09:45:00,17.73,17.74,17.7,17.72,282186.0,17.73,17.74,17.7,17.72,282186.0
2016-08-24 09:50:00,17.72,17.73,17.68,17.7,250572.0,17.72,17.73,17.68,17.7,250572.0
2016-08-24 09:55:00,17.7,17.72,17.67,17.7,275398.0,17.7,17.72,17.67,17.7,275398.0
2016-08-24 10:00:00,17.7,17.72,17.67,17.72,223341.0,17.7,17.72,17.67,17.72,223341.0
2016-08-24 10:05:00,17.71,17.71,17.68,17.69,360017.0,17.71,17.71,17.68,17.69,360017.0
2016-08-24 10:10:00,17.69,17.69,17.64,17.66,792144.0,17.69,17.69,17.64,17.66,792144.0
2016-08-24 10:15:00,17.66,17.67,17.63,17.65,158979.0,17.66,17.67,17.63,17.65,158979.0
2016-08-24 10:20:00,17.64,17.67,17.64,17.67,161126.0,17.64,17.67,17.64,17.67,161126.0
2016-08-24 10:25:00,17.66,17.69,17.65,17.66,150418.0,17.66,17.69,17.65,17.66,150418.0
2016-08-24 10:30:00,17.66,17.66,17.64,17.66,108500.0,17.66,17.66,17.64,17.66,108500.0
2016-08-24 10:35:00,17.65,17.68,17.64,17.66,171601.0,17.65,17.68,17.64,17.66,171601.0
2016-08-24 10:40:00,17.67,17.69,17.66,17.68,198350.0,17.67,17.69,17.66,17.68,198350.0
2016-08-24 10:45:00,17.69,17.69,17.66,17.67,148365.0,17.69,17.69,17.66,17.67,148365.0
2016-08-24 10:50:00,17.68,17.69,17.67,17.68,38780.0,17.68,17.69,17.67,17.68,38780.0
2016-08-24 10:55:00,17.68,17.68,17.64,17.65,77393.0,17.68,17.68,17.64,17.65,77393.0
2016-08-24 11:00:00,17.65,17.67,17.64,17.65,120390.0,17.65,17.67,17.64,17.65,120390.0
2016-08-24 11:05:00,17.65,17.66,17.64,17.65,93169.0,17.65,17.66,17.64,17.65,93169.0
2016-08-24 11:10:00,17.65,17.69,17.65,17.69,65165.0,17.65,17.69,17.65,17.69,65165.0
2016-08-24 11:15:00,17.69,17.69,17.66,17.67,166961.0,17.69,17.69,17.66,17.67,166961.0
2016-08-24 11:20:00,17.66,17.69,17.66,17.67,77873.0,17.66,17.69,17.66,17.67,77873.0
2016-08-24 11:25:00,17.68,17.68,17.65,17.66,68527.0,17.68,17.68,17.65,17.66,68527.0
2016-08-24 11:30:00,17.66,17.66,17.65,17.65,146677.0,17.66,17.66,17.65,17.65,146677.0
2016-08-24 11:35:00,17.65,17.66,17.65,17.65,87515.0,17.65,17.66,17.65,17.65,87515.0
2016-08-24 11:40:00,17.66,17.66,17.61,17.63,230079.0,17.66,17.66,17.61,17.63,230079.0
2016-08-24 11:45:00,17.62,17.65,17.62,17.65,87214.0,17.62,17.65,17.62,17.65,87214.0
2016-08-24 11:50:00,17.64,17.65,17.63,17.65,75095.0,17.64,17.65,17.63,17.65,75095.0
2016-08-24 11:55:00,17.65,17.67,17.64,17.65,203690.0,17.65,17.67,17.64,17.65,203690.0
2016-08-24 12:00:00,17.65,17.68,17.64,17.67,87892.0,17.65,17.68,17.64,17.67,87892.0
2016-08-24 12:05:00,17.67,17.69,17.67,17.68,124432.0,17.67,17.69,17.67,17.68,124432.0
2016-08-24 12:10:00,17.69,17.7,17.68,17.69,98343.0,17.69,17.7,17.68,17.69,98343.0
2016-08-24 12:15:00,17.68,17.69,17.67,17.68,106921.0,17.68,17.69,17.67,17.68,106921.0
2016-08-24 12:20:00,17.68,17.68,17.66,17.67,28168.0,17.68,17.68,17.66,17.67,28168.0
2016-08-24 12:25:00,17.66,17.68,17.66,17.67,41870.0,17.66,17.68,17.66,17.67,41870.0
2016-08-24 12:30:00,17.67,17.67,17.65,17.66,82151.0,17.67,17.67,17.65,17.66,82151.0
2016-08-24 12:35:00,17.66,17.67,17.65,17.65,87794.0,17.66,17.67,17.65,17.65,87794.0
2016-08-24 12:40:00,17.66,17.66,17.65,17.66,27897.0,17.66,17.66,17.65,17.66,27897.0
2016-08-24 12:45:00,17.66,17.67,17.64,17.64,56649.0,17.66,17.67,17.64,17.64,56649.0
2016-08-24 12:50:00,17.64,17.65,17.64,17.64,19609.0,17.64,17.65,17.64,17.64,19609.0
2016-08-24 12:55:00,17.64,17.66,17.64,17.65,21147.0,17.64,17.66,17.64,17.65,21147.0
2016-08-24 13:00:00,17.65,17.65,17.62,17.64,55003.0,17.65,17.65,17.62,17.64,55003.0
2016-08-24 13:05:00,17.64,17.65,17.63,17.63,104577.0,17.64,17.65,17.63,17.63,104577.0
2016-08-24 13:10:00,17.63,17.64,17.62,17.63,121585.0,17.63,17.64,17.62,17.63,121585.0
2016-08-24 13:15:00,17.63,17.65,17.62,17.64,41522.0,17.63,17.65,17.62,17.64,41522.0
2016-08-24 13:20:00,17.64,17.67,17.64,17.65,64927.0,17.64,17.67,17.64,17.65,64927.0
2016-08-24 13:25:00,17.65,17.66,17.64,17.65,114723.0,17.65,17.66,17.64,17.65,114723.0
2016-08-24 13:30:00,17.66,17.66,17.65,17.65,38563.0,17.66,17.66,17.65,17.65,38563.0
2016-08-24 13:35:00,17.64,17.65,17.64,17.64,36640.0,17.64,17.65,17.64,17.64,36640.0
2016-08-24 13:40:00,17.64,17.65,17.63,17.64,78447.0,17.64,17.65,17.63,17.64,78447.0
2016-08-24 13:45:00,17.63,17.64,17.62,17.64,79615.0,17.63,17.64,17.62,17.64,79615.0
2016-08-24 13:50:00,17.64,17.64,17.63,17.63,11450.0,17.64,17.64,17.63,17.63,11450.0
2016-08-24 13:55:00,17.64,17.64,17.63,17.64,34247.0,17.64,17.64,17.63,17.64,34247.0
2016-08-24 14:00:00,17.64,17.64,17.61,17.62,65179.0,17.64,17.64,17.61,17.62,65179.0
2016-08-24 14:05:00,17.61,17.63,17.61,17.61,82919.0,17.61,17.63,17.61,17.61,82919.0
2016-08-24 14:10:00,17.61,17.63,17.6,17.62,139680.0,17.61,17.63,17.6,17.62,139680.0
2016-08-24 14:15:00,17.63,17.64,17.62,17.64,51804.0,17.63,17.64,17.62,17.64,51804.0
2016-08-24 14:20:00,17.63,17.64,17.61,17.62,91323.0,17.63,17.64,17.61,17.62,91323.0
2016-08-24 14:25:00,17.62,17.63,17.61,17.62,67314.0,17.62,17.63,17.61,17.62,67314.0
2016-08-24 14:30:00,17.62,17.62,17.61,17.61,74049.0,17.62,17.62,17.61,17.61,74049.0
2016-08-24 14:35:00,17.61,17.62,17.6,17.61,395043.0,17.61,17.62,17.6,17.61,395043.0
2016-08-24 14:40:00,17.61,17.63,17.6,17.61,91602.0,17.61,17.63,17.6,17.61,91602.0
2016-08-24 14:45:00,17.61,17.61,17.6,17.61,70604.0,17.61,17.61,17.6,17.61,70604.0
2016-08-24 14:50:00,17.61,17.62,17.6,17.61,84129.0,17.61,17.62,17.6,17.61,84129.0
2016-08-24 14:55:00,17.61,17.63,17.6,17.62,79727.0,17.61,17.63,17.6,17.62,79727.0
2016-08-24 15:00:00,17.62,17.63,17.61,17.63,139314.0,17.62,17.63,17.61,17.63,139314.0
2016-08-24 15:05:00,17.63,17.63,17.62,17.62,82134.0,17.63,17.63,17.62,17.62,82134.0
2016-08-24 15:10:00,17.62,17.63,17.61,17.63,59705.0,17.62,17.63,17.61,17.63,59705.0
2016-08-24 15:15:00,17.63,17.63,17.62,17.62,54245.0,17.63,17.63,17.62,17.62,54245.0
2016-08-24 15:20:00,17.63,17.64,17.62,17.63,59406.0,17.63,17.64,17.62,17.63,59406.0
2016-08-24 15:25:00,17.64,17.64,17.63,17.64,100120.0,17.64,17.64,17.63,17.64,100120.0
2016-08-24 15:30:00,17.64,17.64,17.63,17.64,74816.0,17.64,17.64,17.63,17.64,74816.0
2016-08-24 15:35:00,17.64,17.65,17.62,17.62,238534.0,17.64,17.65,17.62,17.62,238534.0
2016-08-24 15:40:00,17.62,17.63,17.62,17.63,157681.0,17.62,17.63,17.62,17.63,157681.0
2016-08-24 15:45:00,17.63,17.63,17.61,17.61,222421.0,17.63,17.63,17.61,17.61,222421.0
2016-08-24 15:50:00,17.62,17.62,17.6,17.61,149807.0,17.62,17.62,17.6,17.61,149807.0
2016-08-24 15:55:00,17.61,17.63,17.6,17.62,545985.0,17.61,17.63,17.6,17.62,545985.0
2016-08-25 09:30:00,17.61,17.64,17.61,17.62,369409.0,17.61,17.64,17.61,17.62,369409.0
2016-08-25 09:35:00,17.62,17.64,17.61,17.62,174127.0,17.62,17.64,17.61,17.62,174127.0
2016-08-25 09:40:00,17.63,17.65,17.61,17.65,96148.0,17.63,17.65,17.61,17.65,96148.0
2016-08-25 09:45:00,17.64,17.67,17.62,17.64,176873.0,17.64,17.67,17.62,17.64,176873.0
2016-08-25 09:50:00,17.63,17.64,17.62,17.63,364078.0,17.63,17.64,17.62,17.63,364078.0
2016-08-25 09:55:00,17.62,17.66,17.62,17.64,124584.0,17.62,17.66,17.62,17.64,124584.0
2016-08-25 10:00:00,17.64,17.65,17.63,17.64,64089.0,17.64,17.65,17.63,17.64,64089.0
2016-08-25 10:05:00,17.64,17.66,17.63,17.66,118728.0,17.64,17.66,17.63,17.66,118728.0
2016-08-25 10:10:00,17.66,17.66,17.64,17.65,46576.0,17.66,17.66,17.64,17.65,46576.0
2016-08-25 10:15:00,17.65,17.65,17.62,17.64,121153.0,17.65,17.65,17.62,17.64,121153.0
2016-08-25 10:20:00,17.63,17.65,17.63,17.64,266103.0,17.63,17.65,17.63,17.64,266103.0
2016-08-25 10:25:00,17.64,17.64,17.62,17.64,29665.0,17.64,17.64,17.62,17.64,29665.0
2016-08-25 10:30:00,17.64,17.64,17.61,17.62,353546.0,17.64,17.64,17.61,17.62,353546.0
2016-08-25 10:35:00,17.61,17.63,17.61,17.62,34315.0,17.61,17.63,17.61,17.62,34315.0
2016-08-25 10:40:00,17.62,17.64,17.6,17.64,37365.0,17.62,17.64,17.6,17.64,37365.0
2016-08-25 10:45:00,17.63,17.65,17.63,17.64,28347.0,17.63,17.65,17.63,17.64,28347.0
2016-08-25 10:50:00,17.64,17.65,17.63,17.65,100457.0,17.64,17.65,17.63,17.65,100457.0
2016-08-25 10:55:00,17.65,17.67,17.64,17.66,39812.0,17.65,17.67,17.64,17.66,39812.0
2016-08-25 11:00:00,17.67,17.7,17.66,17.69,106918.0,17.67,17.7,17.66,17.69,106918.0
2016-08-25 11:05:00,17.68,17.7,17.67,17.69,46987.0,17.68,17.7,17.67,17.69,46987.0
2016-08-25 11:10:00,17.68,17.71,17.68,17.69,113917.0,17.68,17.71,17.68,17.69,113917.0
2016-08-25 11:15:00,17.68,17.69,17.68,17.68,29121.0,17.68,17.69,17.68,17.68,29121.0
2016-08-25 11:20:00,17.69,17.69,17.67,17.67,43192.0,17.69,17.69,17.67,17.67,43192.0
2016-08-25 11:25:00,17.67,17.68,17.64,17.66,73134.0,17.67,17.68,17.64,17.66,73134.0
2016-08-25 11:30:00,17.66,17.67,17.65,17.66,45034.0,17.66,17.67,17.65,17.66,45034.0
2016-08-25 11:35:00,17.66,17.67,17.65,17.65,24117.0,17.66,17.67,17.65,17.65,24117.0
2016-08-25 11:40:00,17.65,17.66,17.63,17.65,50307.0,17.65,17.66,17.63,17.65,50307.0
2016-08-25 11:45:00,17.64,17.65,17.64,17.64,8433.0,17.64,17.65,17.64,17.64,8433.0
2016-08-25 11:50:00,17.64,17.65,17.64,17.64,31320.0,17.64,17.65,17.64,17.64,31320.0
2016-08-25 11:55:00,17.64,17.65,17.62,17.63,51775.0,17.64,17.65,17.62,17.63,51775.0
2016-08-25 12:00:00,17.63,17.64,17.61,17.63,109555.0,17.63,17.64,17.61,17.63,109555.0
2016-08-25 12:05:00,17.62,17.63,17.62,17.63,13389.0,17.62,17.63,17.62,17.63,13389.0
2016-08-25 12:10:00,17.63,17.63,17.62,17.63,15334.0,17.63,17.63,17.62,17.63,15334.0
2016-08-25 12:15:00,17.63,17.63,17.61,17.62,48830.0,17.63,17.63,17.61,17.62,48830.0
2016-08-25 12:20:00,17.62,17.63,17.61,17.63,20379.0,17.62,17.63,17.61,17.63,20379.0
2016-08-25 12:25:00,17.62,17.64,17.62,17.63,78492.0,17.62,17.64,17.62,17.63,78492.0
2016-08-25 12:30:00,17.64,17.64,17.61,17.62,157418.0,17.64,17.64,17.61,17.62,157418.0
2016-08-25 12:35:00,17.62,17.63,17.61,17.62,34975.0,17.62,17.63,17.61,17.62,34975.0
2016-08-25 12:40:00,17.62,17.62,17.6,17.6,319022.0,17.62,17.62,17.6,17.6,319022.0
2016-08-25 12:45:00,17.61,17.62,17.6,17.61,51940.0,17.61,17.62,17.6,17.61,51940.0
2016-08-25 12:50:00,17.61,17.63,17.61,17.63,68531.0,17.61,17.63,17.61,17.63,68531.0
2016-08-25 12:55:00,17.63,17.63,17.61,17.61,25377.0,17.63,17.63,17.61,17.61,25377.0
2016-08-25 13:00:00,17.62,17.63,17.61,17.63,159280.0,17.62,17.63,17.61,17.63,159280.0
2016-08-25 13:05:00,17.62,17.63,17.61,17.62,16277.0,17.62,17.63,17.61,17.62,16277.0
2016-08-25 13:10:00,17.62,17.62,17.61,17.62,33038.0,17.62,17.62,17.61,17.62,33038.0
2016-08-25 13:15:00,17.62,17.62,17.61,17.62,23867.0,17.62,17.62,17.61,17.62,23867.0
2016-08-25 13:20:00,17.63,17.63,17.6,17.61,76193.0,17.63,17.63,17.6,17.61,76193.0
2016-08-25 13:25:00,17.61,17.62,17.61,17.61,60219.0,17.61,17.62,17.61,17.61,60219.0
2016-08-25 13:30:00,17.62,17.62,17.61,17.62,36407.0,17.62,17.62,17.61,17.62,36407.0
2016-08-25 13:35:00,17.62,17.63,17.61,17.62,153129.0,17.62,17.63,17.61,17.62,153129.0
2016-08-25 13:40:00,17.62,17.63,17.61,17.63,23133.0,17.62,17.63,17.61,17.63,23133.0
2016-08-25 13:45:00,17.63,17.63,17.62,17.63,18548.0,17.63,17.63,17.62,17.63,18548.0
2016-08-25 13:50:00,17.63,17.64,17.62,17.64,28354.0,17.63,17.64,17.62,17.64,28354.0
2016-08-25 13:55:00,17.64,17.64,17.63,17.63,43681.0,17.64,17.64,17.63,17.63,43681.0
2016-08-25 14:00:00,17.64,17.64,17.63,17.64,20102.0,17.64,17.64,17.63,17.64,20102.0
2016-08-25 14:05:00,17.64,17.64,17.62,17.63,35952.0,17.64,17.64,17.62,17.63,35952.0
2016-08-25 14:10:00,17.63,17.63,17.62,17.63,38665.0,17.63,17.63,17.62,17.63,38665.0
2016-08-25 14:15:00,17.63,17.63,17.62,17.63,17722.0,17.63,17.63,17.62,17.63,17722.0
2016-08-25 14:20:00,17.63,17.64,17.62,17.63,54360.0,17.63,17.64,17.62,17.63,54360.0
2016-08-25 14:25:00,17.63,17.64,17.62,17.64,13450.0,17.63,17.64,17.62,17.64,13450.0
2016-08-25 14:30:00,17.64,17.64,17.63,17.63,33547.0,17.64,17.64,17.63,17.63,33547.0
2016-08-25 14:35:00,17.63,17.64,17.63,17.64,21883.0,17.63,17.64,17.63,17.64,21883.0
2016-08-25 14:40:00,17.64,17.64,17.63,17.64,7314.0,17.64,17.64,17.63,17.64,7314.0
2016-08-25 14:45:00,17.64,17.64,17.63,17.63,247642.0,17.64,17.64,17.63,17.63,247642.0
2016-08-25 14:50:00,17.64,17.64,17.63,17.64,17524.0,17.64,17.64,17.63,17.64,17524.0
2016-08-25 14:55:00,17.64,17.64,17.63,17.64,42121.0,17.64,17.64,17.63,17.64,42121.0
2016-08-25 15:00:00,17.64,17.64,17.63,17.64,19762.0,17.64,17.64,17.63,17.64,19762.0
2016-08-25 15:05:00,17.64,17.64,17.63,17.64,15928.0,17.64,17.64,17.63,17.64,15928.0
2016-08-25 15:10:00,17.64,17.64,17.63,17.63,9909.0,17.64,17.64,17.63,17.63,9909.0
2016-08-25 15:15:00,17.64,17.64,17.63,17.64,15459.0,17.64,17.64,17.63,17.64,15459.0
2016-08-25 15:20:00,17.64,17.64,17.63,17.64,29764.0,17.64,17.64,17.63,17.64,29764.0
2016-08-25 15:25:00,17.64,17.64,17.63,17.64,32779.0,17.64,17.64,17.63,17.64,32779.0
2016-08-25 15:30:00,17.64,17.64,17.63,17.64,78402.0,17.64,17.64,17.63,17.64,78402.0
2016-08-25 15:35:00,17.63,17.64,17.63,17.64,31432.0,17.63,17.64,17.63,17.64,31432.0
2016-08-25 15:40:00,17.64,17.64,17.63,17.64,52510.0,17.64,17.64,17.63,17.64,52510.0
2016-08-25 15:45:00,17.63,17.64,17.63,17.64,77156.0,17.63,17.64,17.63,17.64,77156.0
2016-08-25 15:50:00,17.63,17.64,17.63,17.64,164021.0,17.63,17.64,17.63,17.64,164021.0
2016-08-25 15:55:00,17.64,17.64,17.63,17.64,278296.0,17.64,17.64,17.63,17.64,278296.0
2016-08-26 09:30:00,17.79,17.83,17.79,17.8,313895.0,17.79,17.83,17.79,17.8,313895.0
2016-08-26 09:35:00,17.8,17.83,17.79,17.8,233899.0,17.8,17.83,17.79,17.8,233899.0
2016-08-26 09:40:00,17.8,17.81,17.78,17.79,137285.0,17.8,17.81,17.78,17.79,137285.0
2016-08-26 09:45:00,17.8,17.81,17.79,17.8,104232.0,17.8,17.81,17.79,17.8,104232.0
2016-08-26 09:50:00,17.8,17.82,17.79,17.81,87879.0,17.8,17.82,17.79,17.81,87879.0
2016-08-26 09:55:00,17.81,17.85,17.8,17.82,279955.0,17.81,17.85,17.8,17.82,279955.0
2016-08-26 10:00:00,17.82,17.83,17.62,17.74,2542015.0,17.82,17.83,17.62,17.74,2542015.0
2016-08-26 10:05:00,17.74,17.93,17.72,17.93,960683.0,17.74,17.93,17.72,17.93,960683.0
2016-08-26 10:10:00,17.94,18.07,17.94,18.03,1563794.0,17.94,18.07,17.94,18.03,1563794.0
2016-08-26 10:15:00,18.03,18.12,18.01,18.07,862709.0,18.03,18.12,18.01,18.07,862709.0
2016-08-26 10:20:00,18.07,18.1,18.02,18.03,536981.0,18.07,18.1,18.02,18.03,536981.0
2016-08-26 10:25:00,18.03,18.06,17.99,18.01,336978.0,18.03,18.06,17.99,18.01,336978.0
2016-08-26 10:30:00,18.01,18.01,17.93,17.94,194683.0,18.01,18.01,17.93,17.94,194683.0
2016-08-26 10:35:00,17.95,18.03,17.94,18.02,249119.0,17.95,18.03,17.94,18.02,249119.0
2016-08-26 10:40:00,18.02,18.03,17.95,17.96,202965.0,18.02,18.03,17.95,17.96,202965.0
2016-08-26 10:45:00,17.96,17.97,17.92,17.92,109778.0,17.96,17.97,17.92,17.92,109778.0
2016-08-26 10:50:00,17.93,17.95,17.87,17.93,315077.0,17.93,17.95,17.87,17.93,315077.0
2016-08-26 10:55:00,17.92,17.95,17.91,17.94,51562.0,17.92,17.95,17.91,17.94,51562.0
2016-08-26 11:00:00,17.94,17.94,17.92,17.93,50012.0,17.94,17.94,17.92,17.93,50012.0
2016-08-26 11:05:00,17.93,17.99,17.93,17.98,77044.0,17.93,17.99,17.93,17.98,77044.0
2016-08-26 11:10:00,17.97,17.99,17.95,17.98,104252.0,17.97,17.99,17.95,17.98,104252.0
2016-08-26 11:15:00,17.99,17.99,17.92,17.92,100933.0,17.99,17.99,17.92,17.92,100933.0
2016-08-26 11:20:00,17.92,17.95,17.91,17.91,59316.0,17.92,17.95,17.91,17.91,59316.0
2016-08-26 11:25:00,17.92,17.93,17.9,17.92,57191.0,17.92,17.93,17.9,17.92,57191.0
2016-08-26 11:30:00,17.92,17.93,17.91,17.93,41597.0,17.92,17.93,17.91,17.93,41597.0
2016-08-26 11:35:00,17.93,17.93,17.78,17.81,312306.0,17.93,17.93,17.78,17.81,312306.0
2016-08-26 11:40:00,17.82,17.83,17.78,17.82,272978.0,17.82,17.83,17.78,17.82,272978.0
2016-08-26 11:45:00,17.82,17.82,17.79,17.81,110344.0,17.82,17.82,17.79,17.81,110344.0
2016-08-26 11:50:00,17.81,17.81,17.75,17.8,212968.0,17.81,17.81,17.75,17.8,212968.0
2016-08-26 11:55:00,17.8,17.8,17.75,17.79,80961.0,17.8,17.8,17.75,17.79,80961.0
2016-08-26 12:00:00,17.79,17.79,17.71,17.72,213591.0,17.79,17.79,17.71,17.72,213591.0
2016-08-26 12:05:00,17.72,17.73,17.68,17.69,153123.0,17.72,17.73,17.68,17.69,153123.0
2016-08-26 12:10:00,17.68,17.72,17.66,17.71,181879.0,17.68,17.72,17.66,17.71,181879.0
2016-08-26 12:15:00,17.71,17.73,17.71,17.73,38244.0,17.71,17.73,17.71,17.73,38244.0
2016-08-26 12:20:00,17.72,17.74,17.69,17.7,133136.0,17.72,17.74,17.69,17.7,133136.0
2016-08-26 12:25:00,17.7,17.74,17.7,17.73,86364.0,17.7,17.74,17.7,17.73,86364.0
2016-08-26 12:30:00,17.73,17.73,17.68,17.72,88979.0,17.73,17.73,17.68,17.72,88979.0
2016-08-26 12:35:00,17.72,17.74,17.71,17.73,107655.0,17.72,17.74,17.71,17.73,107655.0
2016-08-26 12:40:00,17.72,17.74,17.72,17.72,49391.0,17.72,17.74,17.72,17.72,49391.0
2016-08-26 12:45:00,17.72,17.77,17.72,17.76,86985.0,17.72,17.77,17.72,17.76,86985.0
2016-08-26 12:50:00,17.75,17.81,17.75,17.79,202712.0,17.75,17.81,17.75,17.79,202712.0
2016-08-26 12:55:00,17.79,17.79,17.76,17.78,29022.0,17.79,17.79,17.76,17.78,29022.0
2016-08-26 13:00:00,17.78,17.78,17.75,17.76,24723.0,17.78,17.78,17.75,17.76,24723.0
2016-08-26 13:05:00,17.76,17.76,17.73,17.75,31866.0,17.76,17.76,17.73,17.75,31866.0
2016-08-26 13:10:00,17.75,17.77,17.75,17.75,45954.0,17.75,17.77,17.75,17.75,45954.0
2016-08-26 13:15:00,17.75,17.76,17.74,17.74,24256.0,17.75,17.76,17.74,17.74,24256.0
2016-08-26 13:20:00,17.73,17.76,17.72,17.75,71533.0,17.73,17.76,17.72,17.75,71533.0
2016-08-26 13:25:00,17.75,17.76,17.73,17.76,95953.0,17.75,17.76,17.73,17.76,95953.0
2016-08-26 13:30:00,17.76,17.76,17.73,17.73,72123.0,17.76,17.76,17.73,17.73,72123.0
2016-08-26 13:35:00,17.73,17.74,17.72,17.73,30989.0,17.73,17.74,17.72,17.73,30989.0
2016-08-26 13:40:00,17.73,17.74,17.72,17.73,17059.0,17.73,17.74,17.72,17.73,17059.0
2016-08-26 13:45:00,17.72,17.74,17.72,17.73,28767.0,17.72,17.74,17.72,17.73,28767.0
2016-08-26 13:50:00,17.73,17.74,17.71,17.71,78313.0,17.73,17.74,17.71,17.71,78313.0
2016-08-26 13:55:00,17.71,17.72,17.69,17.72,84709.0,17.71,17.72,17.69,17.72,84709.0
2016-08-26 14:00:00,17.71,17.72,17.7,17.71,17940.0,17.71,17.72,17.7,17.71,17940.0
2016-08-26 14:05:00,17.71,17.73,17.71,17.73,43605.0,17.71,17.73,17.71,17.73,43605.0
2016-08-26 14:10:00,17.73,17.73,17.69,17.7,26639.0,17.73,17.73,17.69,17.7,26639.0
2016-08-26 14:15:00,17.7,17.71,17.69,17.7,51533.0,17.7,17.71,17.69,17.7,51533.0
2016-08-26 14:20:00,17.69,17.71,17.69,17.7,31881.0,17.69,17.71,17.69,17.7,31881.0
2016-08-26 14:25:00,17.71,17.71,17.69,17.7,63031.0,17.71,17.71,17.69,17.7,63031.0
2016-08-26 14:30:00,17.7,17.7,17.68,17.69,45599.0,17.7,17.7,17.68,17.69,45599.0
2016-08-26 14:35:00,17.69,17.69,17.66,17.66,96948.0,17.69,17.69,17.66,17.66,96948.0
2016-08-26 14:40:00,17.66,17.67,17.66,17.66,35493.0,17.66,17.67,17.66,17.66,35493.0
2016-08-26 14:45:00,17.67,17.7,17.66,17.69,311991.0,17.67,17.7,17.66,17.69,311991.0
2016-08-26 14:50:00,17.69,17.7,17.68,17.69,379040.0,17.69,17.7,17.68,17.69,379040.0
2016-08-26 14:55:00,17.68,17.7,17.67,17.68,72582.0,17.68,17.7,17.67,17.68,72582.0
2016-08-26 15:00:00,17.68,17.7,17.67,17.69,121148.0,17.68,17.7,17.67,17.69,121148.0
2016-08-26 15:05:00,17.69,17.71,17.68,17.71,30871.0,17.69,17.71,17.68,17.71,30871.0
2016-08-26 15:10:00,17.7,17.74,17.69,17.73,197836.0,17.7,17.74,17.69,17.73,197836.0
2016-08-26 15:15:00,17.72,17.73,17.71,17.71,21695.0,17.72,17.73,17.71,17.71,21695.0
2016-08-26 15:20:00,17.72,17.72,17.69,17.7,47041.0,17.72,17.72,17.69,17.7,47041.0
2016-08-26 15:25:00,17.7,17.72,17.69,17.71,237386.0,17.7,17.72,17.69,17.71,237386.0
2016-08-26 15:30:00,17.71,17.75,17.71,17.73,143451.0,17.71,17.75,17.71,17.73,143451.0
2016-08-26 15:35:00,17.73,17.74,17.71,17.71,321557.0,17.73,17.74,17.71,17.71,321557.0
2016-08-26 15:40:00,17.72,17.72,17.7,17.71,62324.0,17.72,17.72,17.7,17.71,62324.0
2016-08-26 15:45:00,17.71,17.72,17.7,17.72,80126.0,17.71,17.72,17.7,17.72,80126.0
2016-08-26 15:50:00,17.71,17.72,17.71,17.71,47129.0,17.71,17.72,17.71,17.71,47129.0
2016-08-26 15:55:00,17.71,17.73,17.71,17.71,297112.0,17.71,17.73,17.71,17.71,297112.0
2016-08-29 09:30:00,17.68,17.72,17.68,17.7,171751.0,17.68,17.72,17.68,17.7,171751.0
2016-08-29 09:35:00,17.69,17.72,17.68,17.7,116858.0,17.69,17.72,17.68,17.7,116858.0
2016-08-29 09:40:00,17.7,17.7,17.66,17.68,100188.0,17.7,17.7,17.66,17.68,100188.0
2016-08-29 09:45:00,17.68,17.7,17.67,17.68,110053.0,17.68,17.7,17.67,17.68,110053.0
2016-08-29 09:50:00,17.69,17.71,17.68,17.7,94699.0,17.69,17.71,17.68,17.7,94699.0
2016-08-29 09:55:00,17.69,17.71,17.68,17.7,53316.0,17.69,17.71,17.68,17.7,53316.0
2016-08-29 10:00:00,17.7,17.72,17.69,17.71,78216.0,17.7,17.72,17.69,17.71,78216.0
2016-08-29 10:05:00,17.7,17.72,17.7,17.71,46766.0,17.7,17.72,17.7,17.71,46766.0
2016-08-29 10:10:00,17.71,17.73,17.71,17.73,111073.0,17.71,17.73,17.71,17.73,111073.0
2016-08-29 10:15:00,17.73,17.73,17.71,17.72,77655.0,17.73,17.73,17.71,17.72,77655.0
2016-08-29 10:20:00,17.72,17.72,17.7,17.71,94945.0,17.72,17.72,17.7,17.71,94945.0
2016-08-29 10:25:00,17.71,17.72,17.69,17.71,32854.0,17.71,17.72,17.69,17.71,32854.0
2016-08-29 10:30:00,17.71,17.72,17.7,17.71,45070.0,17.71,17.72,17.7,17.71,45070.0
2016-08-29 10:35:00,17.71,17.72,17.69,17.71,56595.0,17.71,17.72,17.69,17.71,56595.0
2016-08-29 10:40:00,17.71,17.74,17.71,17.73,142170.0,17.71,17.74,17.71,17.73,142170.0
2016-08-29 10:45:00,17.73,17.74,17.72,17.72,60238.0,17.73,17.74,17.72,17.72,60238.0
2016-08-29 10:50:00,17.73,17.75,17.7,17.71,99177.0,17.73,17.75,17.7,17.71,99177.0
2016-08-29 10:55:00,17.71,17.73,17.7,17.72,49386.0,17.71,17.73,17.7,17.72,49386.0
2016-08-29 11:00:00,17.72,17.74,17.72,17.73,53831.0,17.72,17.74,17.72,17.73,53831.0
2016-08-29 11:05:00,17.73,17.74,17.72,17.74,68630.0,17.73,17.74,17.72,17.74,68630.0
2016-08-29 11:10:00,17.74,17.75,17.72,17.73,34497.0,17.74,17.75,17.72,17.73,34497.0
2016-08-29 11:15:00,17.72,17.74,17.71,17.71,41619.0,17.72,17.74,17.71,17.71,41619.0
2016-08-29 11:20:00,17.72,17.75,17.71,17.75,84744.0,17.72,17.75,17.71,17.75,84744.0
2016-08-29 11:25:00,17.74,17.76,17.74,17.76,144536.0,17.74,17.76,17.74,17.76,144536.0
2016-08-29 11:30:00,17.76,17.79,17.75,17.77,155193.0,17.76,17.79,17.75,17.77,155193.0
2016-08-29 11:35:00,17.78,17.8,17.77,17.79,37494.0,17.78,17.8,17.77,17.79,37494.0
2016-08-29 11:40:00,17.8,17.82,17.79,17.82,73438.0,17.8,17.82,17.79,17.82,73438.0
2016-08-29 11:45:00,17.82,17.87,17.82,17.85,388526.0,17.82,17.87,17.82,17.85,388526.0
2016-08-29 11:50:00,17.86,17.86,17.84,17.85,253768.0,17.86,17.86,17.84,17.85,253768.0
2016-08-29 11:55:00,17.86,17.87,17.83,17.85,138652.0,17.86,17.87,17.83,17.85,138652.0
2016-08-29 12:00:00,17.85,17.85,17.83,17.84,30845.0,17.85,17.85,17.83,17.84,30845.0
2016-08-29 12:05:00,17.83,17.85,17.83,17.83,79244.0,17.83,17.85,17.83,17.83,79244.0
2016-08-29 12:10:00,17.83,17.85,17.83,17.84,86185.0,17.83,17.85,17.83,17.84,86185.0
2016-08-29 12:15:00,17.85,17.85,17.82,17.83,26931.0,17.85,17.85,17.82,17.83,26931.0
2016-08-29 12:20:00,17.82,17.83,17.8,17.81,64054.0,17.82,17.83,17.8,17.81,64054.0
2016-08-29 12:25:00,17.8,17.82,17.8,17.81,36635.0,17.8,17.82,17.8,17.81,36635.0
2016-08-29 12:30:00,17.81,17.83,17.8,17.82,21015.0,17.81,17.83,17.8,17.82,21015.0
2016-08-29 12:35:00,17.83,17.83,17.81,17.82,34883.0,17.83,17.83,17.81,17.82,34883.0
2016-08-29 12:40:00,17.82,17.83,17.81,17.82,20903.0,17.82,17.83,17.81,17.82,20903.0
2016-08-29 12:45:00,17.82,17.83,17.81,17.82,48132.0,17.82,17.83,17.81,17.82,48132.0
2016-08-29 12:50:00,17.82,17.82,17.81,17.81,12305.0,17.82,17.82,17.81,17.81,12305.0
2016-08-29 12:55:00,17.82,17.82,17.81,17.82,42814.0,17.82,17.82,17.81,17.82,42814.0
2016-08-29 13:00:00,17.81,17.82,17.8,17.82,28686.0,17.81,17.82,17.8,17.82,28686.0
2016-08-29 13:05:00,17.82,17.83,17.82,17.82,12911.0,17.82,17.83,17.82,17.82,12911.0
2016-08-29 13:10:00,17.83,17.84,17.81,17.82,68356.0,17.83,17.84,17.81,17.82,68356.0
2016-08-29 13:15:00,17.82,17.84,17.82,17.84,24400.0,17.82,17.84,17.82,17.84,24400.0
2016-08-29 13:20:00,17.84,17.86,17.83,17.86,24975.0,17.84,17.86,17.83,17.86,24975.0
2016-08-29 13:25:00,17.85,17.86,17.85,17.85,97231.0,17.85,17.86,17.85,17.85,97231.0
2016-08-29 13:30:00,17.85,17.88,17.84,17.87,83657.0,17.85,17.88,17.84,17.87,83657.0
2016-08-29 13:35:00,17.86,17.87,17.86,17.86,3652.0,17.86,17.87,17.86,17.86,3652.0
2016-08-29 13:40:00,17.87,17.89,17.87,17.88,52493.0,17.87,17.89,17.87,17.88,52493.0
2016-08-29 13:45:00,17.87,17.91,17.87,17.91,102906.0,17.87,17.91,17.87,17.91,102906.0
2016-08-29 13:50:00,17.9,17.92,17.89,17.89,57646.0,17.9,17.92,17.89,17.89,57646.0
2016-08-29 13:55:00,17.89,17.9,17.88,17.9,46609.0,17.89,17.9,17.88,17.9,46609.0
2016-08-29 14:00:00,17.89,17.9,17.89,17.89,52619.0,17.89,17.9,17.89,17.89,52619.0
2016-08-29 14:05:00,17.89,17.9,17.88,17.89,42743.0,17.89,17.9,17.88,17.89,42743.0
2016-08-29 14:10:00,17.89,17.9,17.88,17.9,59782.0,17.89,17.9,17.88,17.9,59782.0
2016-08-29 14:15:00,17.89,17.91,17.89,17.91,36468.0,17.89,17.91,17.89,17.91,36468.0
2016-08-29 14:20:00,17.91,17.91,17.9,17.9,60194.0,17.91,17.91,17.9,17.9,60194.0
2016-08-29 14:25:00,17.9,17.93,17.9,17.92,63163.0,17.9,17.93,17.9,17.92,63163.0
2016-08-29 14:30:00,17.92,17.93,17.9,17.9,22093.0,17.92,17.93,17.9,17.9,22093.0
2016-08-29 14:35:00,17.91,17.92,17.9,17.91,31014.0,17.91,17.92,17.9,17.91,31014.0
2016-08-29 14:40:00,17.92,17.92,17.9,17.9,52995.0,17.92,17.92,17.9,17.9,52995.0
2016-08-29 14:45:00,17.9,17.9,17.89,17.89,190792.0,17.9,17.9,17.89,17.89,190792.0
2016-08-29 14:50:00,17.9,17.91,17.89,17.89,47703.0,17.9,17.91,17.89,17.89,47703.0
2016-08-29 14:55:00,17.9,17.91,17.89,17.9,59652.0,17.9,17.91,17.89,17.9,59652.0
2016-08-29 15:00:00,17.9,17.92,17.9,17.9,46437.0,17.9,17.92,17.9,17.9,46437.0
2016-08-29 15:05:00,17.91,17.91,17.9,17.91,19902.0,17.91,17.91,17.9,17.91,19902.0
2016-08-29 15:10:00,17.9,17.92,17.9,17.91,47358.0,17.9,17.92,17.9,17.91,47358.0
2016-08-29 15:15:00,17.92,17.92,17.9,17.91,59009.0,17.92,17.92,17.9,17.91,59009.0
2016-08-29 15:20:00,17.92,17.92,17.91,17.92,39697.0,17.92,17.92,17.91,17.92,39697.0
2016-08-29 15:25:00,17.92,17.92,17.9,17.9,45487.0,17.92,17.92,17.9,17.9,45487.0
2016-08-29 15:30:00,17.91,17.91,17.89,17.89,48037.0,17.91,17.91,17.89,17.89,48037.0
2016-08-29 15:35:00,17.89,17.9,17.88,17.89,82436.0,17.89,17.9,17.88,17.89,82436.0
2016-08-29 15:40:00,17.89,17.89,17.88,17.89,27053.0,17.89,17.89,17.88,17.89,27053.0
2016-08-29 15:45:00,17.89,17.89,17.88,17.89,62160.0,17.89,17.89,17.88,17.89,62160.0
2016-08-29 15:50:00,17.89,17.89,17.88,17.89,61658.0,17.89,17.89,17.88,17.89,61658.0
2016-08-29 15:55:00,17.89,17.9,17.88,17.9,406641.0,17.89,17.9,17.88,17.9,406641.0
2016-08-30 09:30:00,17.8,17.85,17.8,17.84,181012.0,17.8,17.85,17.8,17.84,181012.0
2016-08-30 09:35:00,17.85,17.86,17.81,17.82,113378.0,17.85,17.86,17.81,17.82,113378.0
2016-08-30 09:40:00,17.82,17.83,17.81,17.82,66003.0,17.82,17.83,17.81,17.82,66003.0
2016-08-30 09:45:00,17.81,17.82,17.8,17.82,80287.0,17.81,17.82,17.8,17.82,80287.0
2016-08-30 09:50:00,17.82,17.84,17.8,17.84,56501.0,17.82,17.84,17.8,17.84,56501.0
2016-08-30 09:55:00,17.85,17.85,17.82,17.82,45248.0,17.85,17.85,17.82,17.82,45248.0
2016-08-30 10:00:00,17.82,17.82,17.79,17.79,103617.0,17.82,17.82,17.79,17.79,103617.0
2016-08-30 10:05:00,17.8,17.82,17.76,17.78,528342.0,17.8,17.82,17.76,17.78,528342.0
2016-08-30 10:10:00,17.78,17.81,17.78,17.79,109950.0,17.78,17.81,17.78,17.79,109950.0
2016-08-30 10:15:00,17.79,17.8,17.76,17.76,42826.0,17.79,17.8,17.76,17.76,42826.0
2016-08-30 10:20:00,17.76,17.79,17.74,17.78,172588.0,17.76,17.79,17.74,17.78,172588.0
2016-08-30 10:25:00,17.79,17.8,17.77,17.79,53614.0,17.79,17.8,17.77,17.79,53614.0
2016-08-30 10:30:00,17.79,17.8,17.77,17.79,52804.0,17.79,17.8,17.77,17.79,52804.0
2016-08-30 10:35:00,17.79,17.81,17.78,17.8,34005.0,17.79,17.81,17.78,17.8,34005.0
2016-08-30 10:40:00,17.8,17.81,17.78,17.79,112301.0,17.8,17.81,17.78,17.79,112301.0
2016-08-30 10:45:00,17.79,17.79,17.75,17.75,43244.0,17.79,17.79,17.75,17.75,43244.0
2016-08-30 10:50:00,17.76,17.77,17.73,17.75,81415.0,17.76,17.77,17.73,17.75,81415.0
2016-08-30 10:55:00,17.75,17.77,17.74,17.76,94024.0,17.75,17.77,17.74,17.76,94024.0
2016-08-30 11:00:00,17.76,17.78,17.75,17.77,73471.0,17.76,17.78,17.75,17.77,73471.0
2016-08-30 11:05:00,17.77,17.77,17.74,17.75,54171.0,17.77,17.77,17.74,17.75,54171.0
2016-08-30 11:10:00,17.74,17.75,17.71,17.73,110826.0,17.74,17.75,17.71,17.73,110826.0
2016-08-30 11:15:00,17.72,17.73,17.7,17.7,63412.0,17.72,17.73,17.7,17.7,63412.0
2016-08-30 11:20:00,17.7,17.72,17.69,17.72,45374.0,17.7,17.72,17.69,17.72,45374.0
2016-08-30 11:25:00,17.72,17.73,17.7,17.7,42908.0,17.72,17.73,17.7,17.7,42908.0
2016-08-30 11:30:00,17.71,17.71,17.65,17.67,213695.0,17.71,17.71,17.65,17.67,213695.0
2016-08-30 11:35:00,17.67,17.69,17.66,17.69,38395.0,17.67,17.69,17.66,17.69,38395.0
2016-08-30 11:40:00,17.69,17.69,17.68,17.68,53823.0,17.69,17.69,17.68,17.68,53823.0
2016-08-30 11:45:00,17.68,17.7,17.67,17.7,104988.0,17.68,17.7,17.67,17.7,104988.0
2016-08-30 11:50:00,17.7,17.7,17.68,17.69,35393.0,17.7,17.7,17.68,17.69,35393.0
2016-08-30 11:55:00,17.69,17.69,17.68,17.69,28813.0,17.69,17.69,17.68,17.69,28813.0
2016-08-30 12:00:00,17.69,17.71,17.68,17.7,38037.0,17.69,17.71,17.68,17.7,38037.0
2016-08-30 12:05:00,17.7,17.71,17.69,17.7,46044.0,17.7,17.71,17.69,17.7,46044.0
2016-08-30 12:10:00,17.7,17.71,17.7,17.7,13853.0,17.7,17.71,17.7,17.7,13853.0
2016-08-30 12:15:00,17.7,17.71,17.68,17.69,65045.0,17.7,17.71,17.68,17.69,65045.0
2016-08-30 12:20:00,17.69,17.69,17.68,17.69,37358.0,17.69,17.69,17.68,17.69,37358.0
2016-08-30 12:25:00,17.68,17.69,17.67,17.68,47246.0,17.68,17.69,17.67,17.68,47246.0
2016-08-30 12:30:00,17.69,17.7,17.68,17.69,27857.0,17.69,17.7,17.68,17.69,27857.0
2016-08-30 12:35:00,17.69,17.7,17.69,17.7,31043.0,17.69,17.7,17.69,17.7,31043.0
2016-08-30 12:40:00,17.7,17.7,17.68,17.69,47797.0,17.7,17.7,17.68,17.69,47797.0
2016-08-30 12:45:00,17.69,17.69,17.67,17.68,39081.0,17.69,17.69,17.67,17.68,39081.0
2016-08-30 12:50:00,17.68,17.69,17.67,17.68,63011.0,17.68,17.69,17.67,17.68,63011.0
2016-08-30 12:55:00,17.68,17.69,17.67,17.69,41945.0,17.68,17.69,17.67,17.69,41945.0
2016-08-30 13:00:00,17.68,17.69,17.65,17.66,174999.0,17.68,17.69,17.65,17.66,174999.0
2016-08-30 13:05:00,17.66,17.68,17.66,17.68,90308.0,17.66,17.68,17.66,17.68,90308.0
2016-08-30 13:10:00,17.68,17.7,17.67,17.7,51342.0,17.68,17.7,17.67,17.7,51342.0
2016-08-30 13:15:00,17.69,17.7,17.69,17.69,28263.0,17.69,17.7,17.69,17.69,28263.0
2016-08-30 13:20:00,17.69,17.69,17.66,17.67,103654.0,17.69,17.69,17.66,17.67,103654.0
2016-08-30 13:25:00,17.67,17.68,17.66,17.67,87261.0,17.67,17.68,17.66,17.67,87261.0
2016-08-30 13:30:00,17.67,17.68,17.66,17.67,31668.0,17.67,17.68,17.66,17.67,31668.0
2016-08-30 13:35:00,17.66,17.67,17.65,17.66,47585.0,17.66,17.67,17.65,17.66,47585.0
2016-08-30 13:40:00,17.66,17.67,17.64,17.66,84897.0,17.66,17.67,17.64,17.66,84897.0
2016-08-30 13:45:00,17.66,17.66,17.65,17.65,24471.0,17.66,17.66,17.65,17.65,24471.0
2016-08-30 13:50:00,17.65,17.66,17.65,17.65,49936.0,17.65,17.66,17.65,17.65,49936.0
2016-08-30 13:55:00,17.65,17.68,17.65,17.68,915197.0,17.65,17.68,17.65,17.68,915197.0
2016-08-30 14:00:00,17.68,17.69,17.67,17.68,471845.0,17.68,17.69,17.67,17.68,471845.0
2016-08-30 14:05:00,17.69,17.69,17.67,17.69,1818270.0,17.69,17.69,17.67,17.69,1818270.0
2016-08-30 14:10:00,17.69,17.71,17.68,17.69,820423.0,17.69,17.71,17.68,17.69,820423.0
2016-08-30 14:15:00,17.7,17.7,17.68,17.69,87205.0,17.7,17.7,17.68,17.69,87205.0
2016-08-30 14:20:00,17.69,17.7,17.68,17.7,92289.0,17.69,17.7,17.68,17.7,92289.0
2016-08-30 14:25:00,17.7,17.7,17.68,17.68,79288.0,17.7,17.7,17.68,17.68,79288.0
2016-08-30 14:30:00,17.69,17.7,17.68,17.7,87398.0,17.69,17.7,17.68,17.7,87398.0
2016-08-30 14:35:00,17.7,17.7,17.68,17.69,24440.0,17.7,17.7,17.68,17.69,24440.0
2016-08-30 14:40:00,17.69,17.7,17.68,17.68,67212.0,17.69,17.7,17.68,17.68,67212.0
2016-08-30 14:45:00,17.68,17.69,17.68,17.69,21869.0,17.68,17.69,17.68,17.69,21869.0
2016-08-30 14:50:00,17.69,17.71,17.69,17.7,124227.0,17.69,17.71,17.69,17.7,124227.0
2016-08-30 14:55:00,17.7,17.71,17.7,17.7,39986.0,17.7,17.71,17.7,17.7,39986.0
2016-08-30 15:00:00,17.7,17.71,17.69,17.69,73035.0,17.7,17.71,17.69,17.69,73035.0
2016-08-30 15:05:00,17.7,17.7,17.69,17.7,46115.0,17.7,17.7,17.69,17.7,46115.0
2016-08-30 15:10:00,17.7,17.7,17.69,17.7,41976.0,17.7,17.7,17.69,17.7,41976.0
2016-08-30 15:15:00,17.7,17.7,17.69,17.69,25520.0,17.7,17.7,17.69,17.69,25520.0
2016-08-30 15:20:00,17.69,17.7,17.67,17.67,101414.0,17.69,17.7,17.67,17.67,101414.0
2016-08-30 15:25:00,17.67,17.68,17.66,17.66,110366.0,17.67,17.68,17.66,17.66,110366.0
2016-08-30 15:30:00,17.67,17.68,17.66,17.68,105929.0,17.67,17.68,17.66,17.68,105929.0
2016-08-30 15:35:00,17.68,17.69,17.67,17.68,93149.0,17.68,17.69,17.67,17.68,93149.0
2016-08-30 15:40:00,17.69,17.69,17.68,17.68,24942.0,17.69,17.69,17.68,17.68,24942.0
2016-08-30 15:45:00,17.68,17.69,17.67,17.68,186847.0,17.68,17.69,17.67,17.68,186847.0
2016-08-30 15:50:00,17.68,17.68,17.67,17.68,72137.0,17.68,17.68,17.67,17.68,72137.0
2016-08-30 15:55:00,17.68,17.68,17.67,17.68,223510.0,17.68,17.68,17.67,17.68,223510.0
2016-08-31 09:30:00,17.7,17.72,17.69,17.7,247979.0,17.7,17.72,17.69,17.7,247979.0
2016-08-31 09:35:00,17.71,17.72,17.69,17.71,96262.0,17.71,17.72,17.69,17.71,96262.0
2016-08-31 09:40:00,17.72,17.77,17.7,17.77,127569.0,17.72,17.77,17.7,17.77,127569.0
2016-08-31 09:45:00,17.77,17.8,17.75,17.77,216212.0,17.77,17.8,17.75,17.77,216212.0
2016-08-31 09:50:00,17.76,17.8,17.76,17.77,215701.0,17.76,17.8,17.76,17.77,215701.0
2016-08-31 09:55:00,17.77,17.77,17.74,17.75,44067.0,17.77,17.77,17.74,17.75,44067.0
2016-08-31 10:00:00,17.75,17.77,17.73,17.75,98919.0,17.75,17.77,17.73,17.75,98919.0
2016-08-31 10:05:00,17.75,17.76,17.73,17.73,81388.0,17.75,17.76,17.73,17.73,81388.0
2016-08-31 10:10:00,17.73,17.77,17.73,17.76,95672.0,17.73,17.77,17.73,17.76,95672.0
2016-08-31 10:15:00,17.76,17.77,17.74,17.75,22373.0,17.76,17.77,17.74,17.75,22373.0
2016-08-31 10:20:00,17.76,17.76,17.72,17.74,62731.0,17.76,17.76,17.72,17.74,62731.0
2016-08-31 10:25:00,17.74,17.74,17.73,17.73,22417.0,17.74,17.74,17.73,17.73,22417.0
2016-08-31 10:30:00,17.73,17.74,17.71,17.72,89272.0,17.73,17.74,17.71,17.72,89272.0
2016-08-31 10:35:00,17.72,17.74,17.71,17.74,34576.0,17.72,17.74,17.71,17.74,34576.0
2016-08-31 10:40:00,17.73,17.76,17.72,17.75,31057.0,17.73,17.76,17.72,17.75,31057.0
2016-08-31 10:45:00,17.75,17.75,17.73,17.74,57569.0,17.75,17.75,17.73,17.74,57569.0
2016-08-31 10:50:00,17.73,17.74,17.71,17.72,137419.0,17.73,17.74,17.71,17.72,137419.0
2016-08-31 10:55:00,17.72,17.75,17.71,17.73,48727.0,17.72,17.75,17.71,17.73,48727.0
2016-08-31 11:00:00,17.74,17.76,17.73,17.74,53589.0,17.74,17.76,17.73,17.74,53589.0
2016-08-31 11:05:00,17.75,17.75,17.72,17.72,29644.0,17.75,17.75,17.72,17.72,29644.0
2016-08-31 11:10:00,17.72,17.74,17.71,17.74,103191.0,17.72,17.74,17.71,17.74,103191.0
2016-08-31 11:15:00,17.73,17.74,17.72,17.74,17026.0,17.73,17.74,17.72,17.74,17026.0
2016-08-31 11:20:00,17.74,17.74,17.72,17.72,30722.0,17.74,17.74,17.72,17.72,30722.0
2016-08-31 11:25:00,17.72,17.74,17.72,17.73,76928.0,17.72,17.74,17.72,17.73,76928.0
2016-08-31 11:30:00,17.73,17.75,17.73,17.74,18386.0,17.73,17.75,17.73,17.74,18386.0
2016-08-31 11:35:00,17.74,17.75,17.73,17.73,32247.0,17.74,17.75,17.73,17.73,32247.0
2016-08-31 11:40:00,17.74,17.75,17.73,17.75,37561.0,17.74,17.75,17.73,17.75,37561.0
2016-08-31 11:45:00,17.74,17.77,17.74,17.77,45559.0,17.74,17.77,17.74,17.77,45559.0
2016-08-31 11:50:00,17.77,17.79,17.76,17.77,39485.0,17.77,17.79,17.76,17.77,39485.0
2016-08-31 11:55:00,17.77,17.77,17.76,17.77,17402.0,17.77,17.77,17.76,17.77,17402.0
2016-08-31 12:00:00,17.77,17.78,17.76,17.77,38961.0,17.77,17.78,17.76,17.77,38961.0
2016-08-31 12:05:00,17.77,17.78,17.76,17.77,26355.0,17.77,17.78,17.76,17.77,26355.0
2016-08-31 12:10:00,17.78,17.78,17.76,17.78,33258.0,17.78,17.78,17.76,17.78,33258.0
2016-08-31 12:15:00,17.78,17.78,17.77,17.77,40174.0,17.78,17.78,17.77,17.77,40174.0
2016-08-31 12:20:00,17.78,17.79,17.77,17.78,92132.0,17.78,17.79,17.77,17.78,92132.0
2016-08-31 12:25:00,17.78,17.78,17.77,17.77,87219.0,17.78,17.78,17.77,17.77,87219.0
2016-08-31 12:30:00,17.77,17.78,17.76,17.77,28452.0,17.77,17.78,17.76,17.77,28452.0
2016-08-31 12:35:00,17.76,17.77,17.76,17.76,8222.0,17.76,17.77,17.76,17.76,8222.0
2016-08-31 12:40:00,17.76,17.77,17.76,17.76,62656.0,17.76,17.77,17.76,17.76,62656.0
2016-08-31 12:45:00,17.76,17.77,17.75,17.75,45027.0,17.76,17.77,17.75,17.75,45027.0
2016-08-31 12:50:00,17.75,17.75,17.74,17.74,25202.0,17.75,17.75,17.74,17.74,25202.0
2016-08-31 12:55:00,17.74,17.74,17.72,17.72,19257.0,17.74,17.74,17.72,17.72,19257.0
2016-08-31 13:00:00,17.73,17.73,17.71,17.73,27693.0,17.73,17.73,17.71,17.73,27693.0
2016-08-31 13:05:00,17.73,17.73,17.72,17.72,30928.0,17.73,17.73,17.72,17.72,30928.0
2016-08-31 13:10:00,17.72,17.72,17.7,17.71,86202.0,17.72,17.72,17.7,17.71,86202.0
2016-08-31 13:15:00,17.7,17.72,17.7,17.71,19015.0,17.7,17.72,17.7,17.71,19015.0
2016-08-31 13:20:00,17.71,17.72,17.7,17.7,41012.0,17.71,17.72,17.7,17.7,41012.0
2016-08-31 13:25:00,17.7,17.72,17.7,17.71,16409.0,17.7,17.72,17.7,17.71,16409.0
2016-08-31 13:30:00,17.71,17.72,17.7,17.71,39488.0,17.71,17.72,17.7,17.71,39488.0
2016-08-31 13:35:00,17.71,17.72,17.7,17.71,23147.0,17.71,17.72,17.7,17.71,23147.0
2016-08-31 13:40:00,17.71,17.71,17.7,17.71,29715.0,17.71,17.71,17.7,17.71,29715.0
2016-08-31 13:45:00,17.7,17.71,17.69,17.7,35119.0,17.7,17.71,17.69,17.7,35119.0
2016-08-31 13:50:00,17.69,17.7,17.69,17.7,10493.0,17.69,17.7,17.69,17.7,10493.0
2016-08-31 13:55:00,17.7,17.7,17.69,17.7,8663.0,17.7,17.7,17.69,17.7,8663.0
2016-08-31 14:00:00,17.7,17.71,17.69,17.69,43894.0,17.7,17.71,17.69,17.69,43894.0
2016-08-31 14:05:00,17.7,17.71,17.69,17.71,14347.0,17.7,17.71,17.69,17.71,14347.0
2016-08-31 14:10:00,17.71,17.71,17.7,17.7,57438.0,17.71,17.71,17.7,17.7,57438.0
2016-08-31 14:15:00,17.71,17.71,17.7,17.7,63081.0,17.71,17.71,17.7,17.7,63081.0
2016-08-31 14:20:00,17.7,17.71,17.69,17.7,12992.0,17.7,17.71,17.69,17.7,12992.0
2016-08-31 14:25:00,17.7,17.71,17.69,17.71,34761.0,17.7,17.71,17.69,17.71,34761.0
2016-08-31 14:30:00,17.7,17.71,17.7,17.71,7497.0,17.7,17.71,17.7,17.71,7497.0
2016-08-31 14:35:00,17.71,17.71,17.7,17.7,32558.0,17.71,17.71,17.7,17.7,32558.0
2016-08-31 14:40:00,17.71,17.71,17.7,17.71,8414.0,17.71,17.71,17.7,17.71,8414.0
2016-08-31 14:45:00,17.71,17.72,17.7,17.71,41616.0,17.71,17.72,17.7,17.71,41616.0
2016-08-31 14:50:00,17.7,17.71,17.7,17.71,19505.0,17.7,17.71,17.7,17.71,19505.0
2016-08-31 14:55:00,17.71,17.71,17.7,17.71,19513.0,17.71,17.71,17.7,17.71,19513.0
2016-08-31 15:00:00,17.71,17.71,17.7,17.7,11895.0,17.71,17.71,17.7,17.7,11895.0
2016-08-31 15:05:00,17.71,17.71,17.7,17.71,13053.0,17.71,17.71,17.7,17.71,13053.0
2016-08-31 15:10:00,17.71,17.71,17.7,17.7,5819.0,17.71,17.71,17.7,17.7,5819.0
2016-08-31 15:15:00,17.71,17.71,17.7,17.71,22958.0,17.71,17.71,17.7,17.71,22958.0
2016-08-31 15:20:00,17.71,17.71,17.7,17.71,17199.0,17.71,17.71,17.7,17.71,17199.0
2016-08-31 15:25:00,17.71,17.72,17.7,17.72,34979.0,17.71,17.72,17.7,17.72,34979.0
2016-08-31 15:30:00,17.71,17.73,17.71,17.72,65857.0,17.71,17.73,17.71,17.72,65857.0
2016-08-31 15:35:00,17.72,17.73,17.72,17.73,39989.0,17.72,17.73,17.72,17.73,39989.0
2016-08-31 15:40:00,17.73,17.73,17.72,17.72,22009.0,17.73,17.73,17.72,17.72,22009.0
2016-08-31 15:45:00,17.73,17.73,17.71,17.72,58283.0,17.73,17.73,17.71,17.72,58283.0
2016-08-31 15:50:00,17.71,17.72,17.71,17.71,79947.0,17.71,17.72,17.71,17.71,79947.0
2016-08-31 15:55:00,17.71,17.72,17.71,17.72,285934.0,17.71,17.72,17.71,17.72,285934.0
2016-09-01 09:30:00,17.74,17.74,17.7,17.71,624739.0,17.74,17.74,17.7,17.71,624739.0
2016-09-01 09:35:00,17.7,17.73,17.69,17.71,197656.0,17.7,17.73,17.69,17.71,197656.0
2016-09-01 09:40:00,17.71,17.72,17.7,17.71,132503.0,17.71,17.72,17.7,17.71,132503.0
2016-09-01 09:45:00,17.71,17.71,17.69,17.7,94473.0,17.71,17.71,17.69,17.7,94473.0
2016-09-01 09:50:00,17.7,17.72,17.69,17.71,337576.0,17.7,17.72,17.69,17.71,337576.0
2016-09-01 09:55:00,17.71,17.73,17.7,17.71,94850.0,17.71,17.73,17.7,17.71,94850.0
2016-09-01 10:00:00,17.71,17.81,17.71,17.79,944596.0,17.71,17.81,17.71,17.79,944596.0
2016-09-01 10:05:00,17.79,17.83,17.78,17.8,240211.0,17.79,17.83,17.78,17.8,240211.0
2016-09-01 10:10:00,17.8,17.81,17.77,17.78,189840.0,17.8,17.81,17.77,17.78,189840.0
2016-09-01 10:15:00,17.79,17.79,17.75,17.76,67163.0,17.79,17.79,17.75,17.76,67163.0
2016-09-01 10:20:00,17.77,17.8,17.76,17.8,78435.0,17.77,17.8,17.76,17.8,78435.0
2016-09-01 10:25:00,17.79,17.84,17.78,17.81,137239.0,17.79,17.84,17.78,17.81,137239.0
2016-09-01 10:30:00,17.81,17.86,17.81,17.85,1357475.0,17.81,17.86,17.81,17.85,1357475.0
2016-09-01 10:35:00,17.85,17.87,17.82,17.83,436526.0,17.85,17.87,17.82,17.83,436526.0
2016-09-01 10:40:00,17.83,17.84,17.82,17.83,192003.0,17.83,17.84,17.82,17.83,192003.0
2016-09-01 10:45:00,17.84,17.84,17.82,17.84,30487.0,17.84,17.84,17.82,17.84,30487.0
2016-09-01 10:50:00,17.84,17.85,17.83,17.84,41962.0,17.84,17.85,17.83,17.84,41962.0
2016-09-01 10:55:00,17.84,17.89,17.84,17.85,151261.0,17.84,17.89,17.84,17.85,151261.0
2016-09-01 11:00:00,17.86,17.94,17.85,17.92,450627.0,17.86,17.94,17.85,17.92,450627.0
2016-09-01 11:05:00,17.92,17.93,17.9,17.91,101378.0,17.92,17.93,17.9,17.91,101378.0
2016-09-01 11:10:00,17.92,17.92,17.88,17.89,57075.0,17.92,17.92,17.88,17.89,57075.0
2016-09-01 11:15:00,17.89,17.9,17.87,17.89,79589.0,17.89,17.9,17.87,17.89,79589.0
2016-09-01 11:20:00,17.89,17.9,17.87,17.87,62174.0,17.89,17.9,17.87,17.87,62174.0
2016-09-01 11:25:00,17.87,17.89,17.86,17.89,120795.0,17.87,17.89,17.86,17.89,120795.0
2016-09-01 11:30:00,17.89,17.9,17.88,17.9,38626.0,17.89,17.9,17.88,17.9,38626.0
2016-09-01 11:35:00,17.9,17.91,17.89,17.91,42167.0,17.9,17.91,17.89,17.91,42167.0
2016-09-01 11:40:00,17.9,17.92,17.9,17.9,378400.0,17.9,17.92,17.9,17.9,378400.0
2016-09-01 11:45:00,17.9,17.91,17.89,17.9,94458.0,17.9,17.91,17.89,17.9,94458.0
2016-09-01 11:50:00,17.9,17.91,17.9,17.9,154145.0,17.9,17.91,17.9,17.9,154145.0
2016-09-01 11:55:00,17.9,17.91,17.89,17.89,93198.0,17.9,17.91,17.89,17.89,93198.0
2016-09-01 12:00:00,17.9,17.9,17.88,17.89,67454.0,17.9,17.9,17.88,17.89,67454.0
2016-09-01 12:05:00,17.89,17.91,17.89,17.9,29150.0,17.89,17.91,17.89,17.9,29150.0
2016-09-01 12:10:00,17.91,17.92,17.89,17.91,64774.0,17.91,17.92,17.89,17.91,64774.0
2016-09-01 12:15:00,17.91,17.91,17.89,17.89,83609.0,17.91,17.91,17.89,17.89,83609.0
2016-09-01 12:20:00,17.89,17.91,17.89,17.91,31354.0,17.89,17.91,17.89,17.91,31354.0
2016-09-01 12:25:00,17.91,17.93,17.9,17.92,104509.0,17.91,17.93,17.9,17.92,104509.0
2016-09-01 12:30:00,17.91,17.93,17.91,17.93,220094.0,17.91,17.93,17.91,17.93,220094.0
2016-09-01 12:35:00,17.93,17.98,17.91,17.98,182838.0,17.93,17.98,17.91,17.98,182838.0
2016-09-01 12:40:00,17.98,17.99,17.95,17.95,62720.0,17.98,17.99,17.95,17.95,62720.0
2016-09-01 12:45:00,17.96,17.96,17.95,17.96,45373.0,17.96,17.96,17.95,17.96,45373.0
2016-09-01 12:50:00,17.96,17.97,17.95,17.95,67460.0,17.96,17.97,17.95,17.95,67460.0
2016-09-01 12:55:00,17.96,17.96,17.94,17.94,28465.0,17.96,17.96,17.94,17.94,28465.0
2016-09-01 13:00:00,17.95,17.97,17.94,17.95,64492.0,17.95,17.97,17.94,17.95,64492.0
2016-09-01 13:05:00,17.95,17.96,17.94,17.94,20890.0,17.95,17.96,17.94,17.94,20890.0
2016-09-01 13:10:00,17.94,17.95,17.93,17.93,61420.0,17.94,17.95,17.93,17.93,61420.0
2016-09-01 13:15:00,17.93,17.94,17.92,17.94,41686.0,17.93,17.94,17.92,17.94,41686.0
2016-09-01 13:20:00,17.93,17.94,17.92,17.94,129415.0,17.93,17.94,17.92,17.94,129415.0
2016-09-01 13:25:00,17.93,17.95,17.93,17.95,28467.0,17.93,17.95,17.93,17.95,28467.0
2016-09-01 13:30:00,17.95,17.95,17.93,17.94,106405.0,17.95,17.95,17.93,17.94,106405.0
2016-09-01 13:35:00,17.94,17.95,17.93,17.93,47969.0,17.94,17.95,17.93,17.93,47969.0
2016-09-01 13:40:00,17.93,17.94,17.91,17.91,18906.0,17.93,17.94,17.91,17.91,18906.0
2016-09-01 13:45:00,17.91,17.93,17.91,17.93,146878.0,17.91,17.93,17.91,17.93,146878.0
2016-09-01 13:50:00,17.92,17.93,17.9,17.9,76090.0,17.92,17.93,17.9,17.9,76090.0
2016-09-01 13:55:00,17.91,17.91,17.9,17.91,42238.0,17.91,17.91,17.9,17.91,42238.0
2016-09-01 14:00:00,17.91,17.91,17.9,17.9,28307.0,17.91,17.91,17.9,17.9,28307.0
2016-09-01 14:05:00,17.91,17.92,17.9,17.91,26801.0,17.91,17.92,17.9,17.91,26801.0
2016-09-01 14:10:00,17.92,17.92,17.91,17.91,23563.0,17.92,17.92,17.91,17.91,23563.0
2016-09-01 14:15:00,17.92,17.92,17.9,17.9,78898.0,17.92,17.92,17.9,17.9,78898.0
2016-09-01 14:20:00,17.9,17.91,17.88,17.88,47208.0,17.9,17.91,17.88,17.88,47208.0
2016-09-01 14:25:00,17.88,17.91,17.88,17.91,50257.0,17.88,17.91,17.88,17.91,50257.0
2016-09-01 14:30:00,17.9,17.92,17.9,17.92,179530.0,17.9,17.92,17.9,17.92,179530.0
2016-09-01 14:35:00,17.92,17.93,17.91,17.92,16330.0,17.92,17.93,17.91,17.92,16330.0
2016-09-01 14:40:00,17.92,17.93,17.91,17.91,53231.0,17.92,17.93,17.91,17.91,53231.0
2016-09-01 14:45:00,17.91,17.92,17.91,17.92,15086.0,17.91,17.92,17.91,17.92,15086.0
2016-09-01 14:50:00,17.92,17.93,17.91,17.93,33286.0,17.92,17.93,17.91,17.93,33286.0
2016-09-01 14:55:00,17.93,17.93,17.92,17.93,17835.0,17.93,17.93,17.92,17.93,17835.0
2016-09-01 15:00:00,17.93,17.93,17.91,17.91,25406.0,17.93,17.93,17.91,17.91,25406.0
2016-09-01 15:05:00,17.91,17.93,17.91,17.93,32445.0,17.91,17.93,17.91,17.93,32445.0
2016-09-01 15:10:00,17.92,17.93,17.92,17.92,45077.0,17.92,17.93,17.92,17.92,45077.0
2016-09-01 15:15:00,17.93,17.93,17.92,17.93,106952.0,17.93,17.93,17.92,17.93,106952.0
2016-09-01 15:20:00,17.93,17.93,17.92,17.92,44969.0,17.93,17.93,17.92,17.92,44969.0
2016-09-01 15:25:00,17.92,17.93,17.92,17.93,41925.0,17.92,17.93,17.92,17.93,41925.0
2016-09-01 15:30:00,17.92,17.93,17.92,17.93,180983.0,17.92,17.93,17.92,17.93,180983.0
2016-09-01 15:35:00,17.93,17.94,17.93,17.94,105817.0,17.93,17.94,17.93,17.94,105817.0
2016-09-01 15:40:00,17.93,17.95,17.93,17.94,205947.0,17.93,17.95,17.93,17.94,205947.0
2016-09-01 15:45:00,17.94,17.95,17.94,17.94,98158.0,17.94,17.95,17.94,17.94,98158.0
2016-09-01 15:50:00,17.94,17.95,17.93,17.94,135330.0,17.94,17.95,17.93,17.94,135330.0
2016-09-01 15:55:00,17.94,17.94,17.93,17.94,452653.0,17.94,17.94,17.93,17.94,452653.0
2016-09-02 09:30:00,18.26,18.3,18.25,18.27,664031.0,18.26,18.3,18.25,18.27,664031.0
2016-09-02 09:35:00,18.26,18.27,18.23,18.27,449898.0,18.26,18.27,18.23,18.27,449898.0
2016-09-02 09:40:00,18.26,18.3,18.26,18.29,292939.0,18.26,18.3,18.26,18.29,292939.0
2016-09-02 09:45:00,18.29,18.32,18.27,18.29,273643.0,18.29,18.32,18.27,18.29,273643.0
2016-09-02 09:50:00,18.3,18.31,18.28,18.28,176729.0,18.3,18.31,18.28,18.28,176729.0
2016-09-02 09:55:00,18.28,18.3,18.27,18.29,323037.0,18.28,18.3,18.27,18.29,323037.0
2016-09-02 10:00:00,18.29,18.34,18.29,18.32,288102.0,18.29,18.34,18.29,18.32,288102.0
2016-09-02 10:05:00,18.32,18.33,18.26,18.27,170121.0,18.32,18.33,18.26,18.27,170121.0
2016-09-02 10:10:00,18.27,18.28,18.21,18.24,279368.0,18.27,18.28,18.21,18.24,279368.0
2016-09-02 10:15:00,18.23,18.23,18.19,18.22,249337.0,18.23,18.23,18.19,18.22,249337.0
2016-09-02 10:20:00,18.23,18.24,18.18,18.23,231035.0,18.23,18.24,18.18,18.23,231035.0
2016-09-02 10:25:00,18.23,18.25,18.22,18.25,241640.0,18.23,18.25,18.22,18.25,241640.0
2016-09-02 10:30:00,18.24,18.27,18.23,18.24,174053.0,18.24,18.27,18.23,18.24,174053.0
2016-09-02 10:35:00,18.23,18.25,18.18,18.2,526940.0,18.23,18.25,18.18,18.2,526940.0
2016-09-02 10:40:00,18.19,18.2,18.16,18.18,328918.0,18.19,18.2,18.16,18.18,328918.0
2016-09-02 10:45:00,18.18,18.21,18.17,18.21,158217.0,18.18,18.21,18.17,18.21,158217.0
2016-09-02 10:50:00,18.21,18.23,18.2,18.2,83275.0,18.21,18.23,18.2,18.2,83275.0
2016-09-02 10:55:00,18.21,18.22,18.18,18.19,132907.0,18.21,18.22,18.18,18.19,132907.0
2016-09-02 11:00:00,18.19,18.23,18.18,18.21,53414.0,18.19,18.23,18.18,18.21,53414.0
2016-09-02 11:05:00,18.21,18.23,18.21,18.21,116835.0,18.21,18.23,18.21,18.21,116835.0
2016-09-02 11:10:00,18.22,18.22,18.2,18.21,91749.0,18.22,18.22,18.2,18.21,91749.0
2016-09-02 11:15:00,18.21,18.23,18.21,18.22,20181.0,18.21,18.23,18.21,18.22,20181.0
2016-09-02 11:20:00,18.21,18.22,18.2,18.21,31922.0,18.21,18.22,18.2,18.21,31922.0
2016-09-02 11:25:00,18.22,18.25,18.21,18.23,54737.0,18.22,18.25,18.21,18.23,54737.0
2016-09-02 11:30:00,18.24,18.28,18.24,18.27,94598.0,18.24,18.28,18.24,18.27,94598.0
2016-09-02 11:35:00,18.27,18.29,18.25,18.25,76152.0,18.27,18.29,18.25,18.25,76152.0
2016-09-02 11:40:00,18.25,18.28,18.25,18.27,59568.0,18.25,18.28,18.25,18.27,59568.0
2016-09-02 11:45:00,18.27,18.27,18.25,18.26,39182.0,18.27,18.27,18.25,18.26,39182.0
2016-09-02 11:50:00,18.26,18.28,18.25,18.26,49499.0,18.26,18.28,18.25,18.26,49499.0
2016-09-02 11:55:00,18.27,18.27,18.25,18.26,61619.0,18.27,18.27,18.25,18.26,61619.0
2016-09-02 12:00:00,18.26,18.26,18.24,18.26,54083.0,18.26,18.26,18.24,18.26,54083.0
2016-09-02 12:05:00,18.26,18.26,18.24,18.26,38443.0,18.26,18.26,18.24,18.26,38443.0
2016-09-02 12:10:00,18.26,18.27,18.25,18.27,16798.0,18.26,18.27,18.25,18.27,16798.0
2016-09-02 12:15:00,18.26,18.27,18.25,18.26,21321.0,18.26,18.27,18.25,18.26,21321.0
2016-09-02 12:20:00,18.25,18.28,18.25,18.28,47704.0,18.25,18.28,18.25,18.28,47704.0
2016-09-02 12:25:00,18.28,18.29,18.27,18.29,35505.0,18.28,18.29,18.27,18.29,35505.0
2016-09-02 12:30:00,18.29,18.31,18.29,18.3,115221.0,18.29,18.31,18.29,18.3,115221.0
2016-09-02 12:35:00,18.29,18.31,18.29,18.31,215235.0,18.29,18.31,18.29,18.31,215235.0
2016-09-02 12:40:00,18.31,18.34,18.3,18.34,79759.0,18.31,18.34,18.3,18.34,79759.0
2016-09-02 12:45:00,18.33,18.34,18.31,18.32,54583.0,18.33,18.34,18.31,18.32,54583.0
2016-09-02 12:50:00,18.32,18.33,18.3,18.32,96884.0,18.32,18.33,18.3,18.32,96884.0
2016-09-02 12:55:00,18.32,18.32,18.31,18.31,51925.0,18.32,18.32,18.31,18.31,51925.0
2016-09-02 13:00:00,18.31,18.32,18.3,18.3,49566.0,18.31,18.32,18.3,18.3,49566.0
2016-09-02 13:05:00,18.3,18.31,18.28,18.3,48377.0,18.3,18.31,18.28,18.3,48377.0
2016-09-02 13:10:00,18.3,18.32,18.3,18.31,53010.0,18.3,18.32,18.3,18.31,53010.0
2016-09-02 13:15:00,18.3,18.32,18.28,18.3,62942.0,18.3,18.32,18.28,18.3,62942.0
2016-09-02 13:20:00,18.29,18.34,18.27,18.33,149708.0,18.29,18.34,18.27,18.33,149708.0
2016-09-02 13:25:00,18.33,18.35,18.31,18.33,103377.0,18.33,18.35,18.31,18.33,103377.0
2016-09-02 13:30:00,18.34,18.34,18.32,18.32,126350.0,18.34,18.34,18.32,18.32,126350.0
2016-09-02 13:35:00,18.32,18.33,18.31,18.32,49597.0,18.32,18.33,18.31,18.32,49597.0
2016-09-02 13:40:00,18.32,18.33,18.31,18.32,13670.0,18.32,18.33,18.31,18.32,13670.0
2016-09-02 13:45:00,18.32,18.33,18.31,18.32,27961.0,18.32,18.33,18.31,18.32,27961.0
2016-09-02 13:50:00,18.32,18.33,18.32,18.33,11121.0,18.32,18.33,18.32,18.33,11121.0
2016-09-02 13:55:00,18.33,18.33,18.32,18.32,47120.0,18.33,18.33,18.32,18.32,47120.0
2016-09-02 14:00:00,18.32,18.33,18.31,18.32,41221.0,18.32,18.33,18.31,18.32,41221.0
2016-09-02 14:05:00,18.32,18.34,18.32,18.33,44363.0,18.32,18.34,18.32,18.33,44363.0
2016-09-02 14:10:00,18.34,18.34,18.33,18.34,32023.0,18.34,18.34,18.33,18.34,32023.0
2016-09-02 14:15:00,18.34,18.35,18.33,18.34,85130.0,18.34,18.35,18.33,18.34,85130.0
2016-09-02 14:20:00,18.34,18.34,18.33,18.33,11577.0,18.34,18.34,18.33,18.33,11577.0
2016-09-02 14:25:00,18.34,18.4,18.33,18.38,283684.0,18.34,18.4,18.33,18.38,283684.0
2016-09-02 14:30:00,18.37,18.4,18.36,18.37,93626.0,18.37,18.4,18.36,18.37,93626.0
2016-09-02 14:35:00,18.38,18.4,18.38,18.4,53094.0,18.38,18.4,18.38,18.4,53094.0
2016-09-02 14:40:00,18.39,18.41,18.38,18.41,102824.0,18.39,18.41,18.38,18.41,102824.0
2016-09-02 14:45:00,18.39,18.41,18.37,18.37,86458.0,18.39,18.41,18.37,18.37,86458.0
2016-09-02 14:50:00,18.37,18.39,18.37,18.39,58160.0,18.37,18.39,18.37,18.39,58160.0
2016-09-02 14:55:00,18.39,18.39,18.36,18.37,65026.0,18.39,18.39,18.36,18.37,65026.0
2016-09-02 15:00:00,18.37,18.39,18.36,18.39,64615.0,18.37,18.39,18.36,18.39,64615.0
2016-09-02 15:05:00,18.39,18.41,18.38,18.41,214626.0,18.39,18.41,18.38,18.41,214626.0
2016-09-02 15:10:00,18.41,18.41,18.4,18.41,30659.0,18.41,18.41,18.4,18.41,30659.0
2016-09-02 15:15:00,18.4,18.41,18.4,18.41,50339.0,18.4,18.41,18.4,18.41,50339.0
2016-09-02 15:20:00,18.4,18.41,18.39,18.4,128585.0,18.4,18.41,18.39,18.4,128585.0
2016-09-02 15:25:00,18.39,18.4,18.39,18.39,76395.0,18.39,18.4,18.39,18.39,76395.0
2016-09-02 15:30:00,18.39,18.41,18.39,18.41,148053.0,18.39,18.41,18.39,18.41,148053.0
2016-09-02 15:35:00,18.41,18.42,18.4,18.41,121100.0,18.41,18.42,18.4,18.41,121100.0
2016-09-02 15:40:00,18.42,18.43,18.41,18.43,230844.0,18.42,18.43,18.41,18.43,230844.0
2016-09-02 15:45:00,18.43,18.43,18.41,18.41,257916.0,18.43,18.43,18.41,18.41,257916.0
2016-09-02 15:50:00,18.42,18.43,18.41,18.43,174211.0,18.42,18.43,18.41,18.43,174211.0
2016-09-02 15:55:00,18.43,18.44,18.42,18.44,526980.0,18.43,18.44,18.42,18.44,526980.0
2016-09-06 09:30:00,18.66,18.7,18.66,18.66,571806.0,18.66,18.7,18.66,18.66,571806.0
2016-09-06 09:35:00,18.67,18.68,18.64,18.64,305638.0,18.67,18.68,18.64,18.64,305638.0
2016-09-06 09:40:00,18.64,18.66,18.63,18.64,113431.0,18.64,18.66,18.63,18.64,113431.0
2016-09-06 09:45:00,18.64,18.66,18.63,18.65,149670.0,18.64,18.66,18.63,18.65,149670.0
2016-09-06 09:50:00,18.65,18.66,18.64,18.65,148115.0,18.65,18.66,18.64,18.65,148115.0
2016-09-06 09:55:00,18.66,18.67,18.65,18.66,83108.0,18.66,18.67,18.65,18.66,83108.0
2016-09-06 10:00:00,18.66,18.74,18.66,18.73,869250.0,18.66,18.74,18.66,18.73,869250.0
2016-09-06 10:05:00,18.73,18.73,18.7,18.71,314853.0,18.73,18.73,18.7,18.71,314853.0
2016-09-06 10:10:00,18.71,18.73,18.69,18.72,166994.0,18.71,18.73,18.69,18.72,166994.0
2016-09-06 10:15:00,18.72,18.73,18.7,18.71,110205.0,18.72,18.73,18.7,18.71,110205.0
2016-09-06 10:20:00,18.72,18.74,18.69,18.73,149855.0,18.72,18.74,18.69,18.73,149855.0
2016-09-06 10:25:00,18.73,18.76,18.72,18.74,391557.0,18.73,18.76,18.72,18.74,391557.0
2016-09-06 10:30:00,18.75,18.78,18.75,18.78,278986.0,18.75,18.78,18.75,18.78,278986.0
2016-09-06 10:35:00,18.78,18.79,18.77,18.78,332899.0,18.78,18.79,18.77,18.78,332899.0
2016-09-06 10:40:00,18.79,18.81,18.77,18.8,228295.0,18.79,18.81,18.77,18.8,228295.0
2016-09-06 10:45:00,18.81,18.84,18.79,18.83,109684.0,18.81,18.84,18.79,18.83,109684.0
2016-09-06 10:50:00,18.83,18.84,18.79,18.8,162783.0,18.83,18.84,18.79,18.8,162783.0
2016-09-06 10:55:00,18.79,18.8,18.78,18.8,104265.0,18.79,18.8,18.78,18.8,104265.0
2016-09-06 11:00:00,18.79,18.8,18.78,18.8,153487.0,18.79,18.8,18.78,18.8,153487.0
2016-09-06 11:05:00,18.8,18.82,18.79,18.8,100247.0,18.8,18.82,18.79,18.8,100247.0
2016-09-06 11:10:00,18.8,18.8,18.78,18.8,113076.0,18.8,18.8,18.78,18.8,113076.0
2016-09-06 11:15:00,18.79,18.8,18.77,18.77,76850.0,18.79,18.8,18.77,18.77,76850.0
2016-09-06 11:20:00,18.78,18.78,18.77,18.77,89747.0,18.78,18.78,18.77,18.77,89747.0
2016-09-06 11:25:00,18.77,18.79,18.76,18.79,61938.0,18.77,18.79,18.76,18.79,61938.0
2016-09-06 11:30:00,18.79,18.8,18.78,18.78,44396.0,18.79,18.8,18.78,18.78,44396.0
2016-09-06 11:35:00,18.79,18.79,18.77,18.78,38340.0,18.79,18.79,18.77,18.78,38340.0
2016-09-06 11:40:00,18.78,18.8,18.77,18.8,52987.0,18.78,18.8,18.77,18.8,52987.0
2016-09-06 11:45:00,18.79,18.81,18.79,18.81,391809.0,18.79,18.81,18.79,18.81,391809.0
2016-09-06 11:50:00,18.81,18.81,18.8,18.81,39497.0,18.81,18.81,18.8,18.81,39497.0
2016-09-06 11:55:00,18.8,18.82,18.8,18.8,67784.0,18.8,18.82,18.8,18.8,67784.0
2016-09-06 12:00:00,18.81,18.82,18.8,18.8,95443.0,18.81,18.82,18.8,18.8,95443.0
2016-09-06 12:05:00,18.8,18.83,18.8,18.81,143786.0,18.8,18.83,18.8,18.81,143786.0
2016-09-06 12:10:00,18.81,18.82,18.81,18.82,34209.0,18.81,18.82,18.81,18.82,34209.0
2016-09-06 12:15:00,18.82,18.84,18.81,18.83,64293.0,18.82,18.84,18.81,18.83,64293.0
2016-09-06 12:20:00,18.83,18.84,18.82,18.83,117360.0,18.83,18.84,18.82,18.83,117360.0
2016-09-06 12:25:00,18.83,18.89,18.83,18.87,235848.0,18.83,18.89,18.83,18.87,235848.0
2016-09-06 12:30:00,18.87,18.88,18.86,18.87,118447.0,18.87,18.88,18.86,18.87,118447.0
2016-09-06 12:35:00,18.86,18.89,18.86,18.89,147148.0,18.86,18.89,18.86,18.89,147148.0
2016-09-06 12:40:00,18.89,18.9,18.87,18.89,169295.0,18.89,18.9,18.87,18.89,169295.0
2016-09-06 12:45:00,18.89,18.9,18.88,18.88,68264.0,18.89,18.9,18.88,18.88,68264.0
2016-09-06 12:50:00,18.89,18.93,18.88,18.91,376801.0,18.89,18.93,18.88,18.91,376801.0
2016-09-06 12:55:00,18.92,18.97,18.91,18.95,343245.0,18.92,18.97,18.91,18.95,343245.0
2016-09-06 13:00:00,18.95,18.96,18.94,18.95,132928.0,18.95,18.96,18.94,18.95,132928.0
2016-09-06 13:05:00,18.95,18.96,18.92,18.94,129836.0,18.95,18.96,18.92,18.94,129836.0
2016-09-06 13:10:00,18.93,18.98,18.93,18.97,261431.0,18.93,18.98,18.93,18.97,261431.0
2016-09-06 13:15:00,18.97,19.0,18.96,18.98,480805.0,18.97,19.0,18.96,18.98,480805.0
2016-09-06 13:20:00,18.98,19.07,18.97,19.04,536062.0,18.98,19.07,18.97,19.04,536062.0
2016-09-06 13:25:00,19.03,19.08,19.02,19.07,199348.0,19.03,19.08,19.02,19.07,199348.0
2016-09-06 13:30:00,19.07,19.08,19.02,19.04,157053.0,19.07,19.08,19.02,19.04,157053.0
2016-09-06 13:35:00,19.05,19.11,19.04,19.1,232834.0,19.05,19.11,19.04,19.1,232834.0
2016-09-06 13:40:00,19.11,19.12,19.08,19.09,215260.0,19.11,19.12,19.08,19.09,215260.0
2016-09-06 13:45:00,19.1,19.1,19.06,19.08,137000.0,19.1,19.1,19.06,19.08,137000.0
2016-09-06 13:50:00,19.08,19.09,19.07,19.07,75756.0,19.08,19.09,19.07,19.07,75756.0
2016-09-06 13:55:00,19.07,19.08,19.07,19.07,41398.0,19.07,19.08,19.07,19.07,41398.0
2016-09-06 14:00:00,19.07,19.08,19.03,19.04,79748.0,19.07,19.08,19.03,19.04,79748.0
2016-09-06 14:05:00,19.04,19.04,19.0,19.02,137182.0,19.04,19.04,19.0,19.02,137182.0
2016-09-06 14:10:00,19.01,19.04,19.01,19.04,85754.0,19.01,19.04,19.01,19.04,85754.0
2016-09-06 14:15:00,19.04,19.04,19.03,19.04,52223.0,19.04,19.04,19.03,19.04,52223.0
2016-09-06 14:20:00,19.03,19.05,19.03,19.05,256527.0,19.03,19.05,19.03,19.05,256527.0
2016-09-06 14:25:00,19.04,19.06,19.04,19.05,103037.0,19.04,19.06,19.04,19.05,103037.0
2016-09-06 14:30:00,19.05,19.06,19.01,19.02,89895.0,19.05,19.06,19.01,19.02,89895.0
2016-09-06 14:35:00,19.02,19.03,19.01,19.02,211616.0,19.02,19.03,19.01,19.02,211616.0
2016-09-06 14:40:00,19.02,19.03,19.01,19.02,119307.0,19.02,19.03,19.01,19.02,119307.0
2016-09-06 14:45:00,19.03,19.05,19.02,19.04,96490.0,19.03,19.05,19.02,19.04,96490.0
2016-09-06 14:50:00,19.04,19.04,19.02,19.03,39796.0,19.04,19.04,19.02,19.03,39796.0
2016-09-06 14:55:00,19.03,19.05,19.02,19.05,93124.0,19.03,19.05,19.02,19.05,93124.0
2016-09-06 15:00:00,19.04,19.07,19.04,19.05,249718.0,19.04,19.07,19.04,19.05,249718.0
2016-09-06 15:05:00,19.05,19.07,19.05,19.06,236005.0,19.05,19.07,19.05,19.06,236005.0
2016-09-06 15:10:00,19.06,19.07,19.05,19.05,65363.0,19.06,19.07,19.05,19.05,65363.0
2016-09-06 15:15:00,19.05,19.06,19.04,19.04,92073.0,19.05,19.06,19.04,19.04,92073.0
2016-09-06 15:20:00,19.05,19.05,19.04,19.05,146560.0,19.05,19.05,19.04,19.05,146560.0
2016-09-06 15:25:00,19.05,19.05,19.03,19.04,125624.0,19.05,19.05,19.03,19.04,125624.0
2016-09-06 15:30:00,19.04,19.05,19.03,19.04,287789.0,19.04,19.05,19.03,19.04,287789.0
2016-09-06 15:35:00,19.04,19.04,19.03,19.04,210155.0,19.04,19.04,19.03,19.04,210155.0
2016-09-06 15:40:00,19.03,19.05,19.03,19.04,163922.0,19.03,19.05,19.03,19.04,163922.0
2016-09-06 15:45:00,19.05,19.06,19.04,19.05,343824.0,19.05,19.06,19.04,19.05,343824.0
2016-09-06 15:50:00,19.05,19.07,19.05,19.06,565003.0,19.05,19.07,19.05,19.06,565003.0
2016-09-06 15:55:00,19.06,19.07,19.04,19.04,844613.0,19.06,19.07,19.04,19.04,844613.0
2016-09-07 09:30:00,18.98,18.99,18.95,18.97,281275.0,18.98,18.99,18.95,18.97,281275.0
2016-09-07 09:35:00,18.96,18.97,18.92,18.95,316321.0,18.96,18.97,18.92,18.95,316321.0
2016-09-07 09:40:00,18.94,18.98,18.94,18.97,76834.0,18.94,18.98,18.94,18.97,76834.0
2016-09-07 09:45:00,18.97,18.99,18.96,18.97,157723.0,18.97,18.99,18.96,18.97,157723.0
2016-09-07 09:50:00,18.97,18.98,18.95,18.97,42575.0,18.97,18.98,18.95,18.97,42575.0
2016-09-07 09:55:00,18.96,18.97,18.96,18.96,24446.0,18.96,18.97,18.96,18.96,24446.0
2016-09-07 10:00:00,18.96,18.97,18.93,18.93,143481.0,18.96,18.97,18.93,18.93,143481.0
2016-09-07 10:05:00,18.94,18.95,18.91,18.93,164824.0,18.94,18.95,18.91,18.93,164824.0
2016-09-07 10:10:00,18.93,18.94,18.89,18.91,192032.0,18.93,18.94,18.89,18.91,192032.0
2016-09-07 10:15:00,18.91,18.92,18.85,18.86,193096.0,18.91,18.92,18.85,18.86,193096.0
2016-09-07 10:20:00,18.86,18.88,18.83,18.83,226677.0,18.86,18.88,18.83,18.83,226677.0
2016-09-07 10:25:00,18.83,18.86,18.82,18.86,74746.0,18.83,18.86,18.82,18.86,74746.0
2016-09-07 10:30:00,18.85,18.86,18.84,18.86,69562.0,18.85,18.86,18.84,18.86,69562.0
2016-09-07 10:35:00,18.86,18.87,18.85,18.86,44188.0,18.86,18.87,18.85,18.86,44188.0
2016-09-07 10:40:00,18.86,18.86,18.83,18.84,57861.0,18.86,18.86,18.83,18.84,57861.0
2016-09-07 10:45:00,18.85,18.86,18.83,18.85,63912.0,18.85,18.86,18.83,18.85,63912.0
2016-09-07 10:50:00,18.85,18.87,18.83,18.83,81486.0,18.85,18.87,18.83,18.83,81486.0
2016-09-07 10:55:00,18.83,18.85,18.82,18.83,88532.0,18.83,18.85,18.82,18.83,88532.0
2016-09-07 11:00:00,18.82,18.82,18.76,18.78,316131.0,18.82,18.82,18.76,18.78,316131.0
2016-09-07 11:05:00,18.78,18.8,18.77,18.79,93799.0,18.78,18.8,18.77,18.79,93799.0
2016-09-07 11:10:00,18.8,18.82,18.77,18.82,404121.0,18.8,18.82,18.77,18.82,404121.0
2016-09-07 11:15:00,18.81,18.83,18.8,18.8,90040.0,18.81,18.83,18.8,18.8,90040.0
2016-09-07 11:20:00,18.8,18.81,18.78,18.79,51831.0,18.8,18.81,18.78,18.79,51831.0
2016-09-07 11:25:00,18.79,18.8,18.78,18.79,81987.0,18.79,18.8,18.78,18.79,81987.0
2016-09-07 11:30:00,18.79,18.8,18.78,18.78,65147.0,18.79,18.8,18.78,18.78,65147.0
2016-09-07 11:35:00,18.79,18.79,18.76,18.78,100002.0,18.79,18.79,18.76,18.78,100002.0
2016-09-07 11:40:00,18.78,18.8,18.78,18.79,76623.0,18.78,18.8,18.78,18.79,76623.0
2016-09-07 11:45:00,18.79,18.79,18.76,18.76,99021.0,18.79,18.79,18.76,18.76,99021.0
2016-09-07 11:50:00,18.77,18.77,18.75,18.76,76502.0,18.77,18.77,18.75,18.76,76502.0
2016-09-07 11:55:00,18.76,18.77,18.75,18.77,54391.0,18.76,18.77,18.75,18.77,54391.0
2016-09-07 12:00:00,18.76,18.77,18.73,18.75,76229.0,18.76,18.77,18.73,18.75,76229.0
2016-09-07 12:05:00,18.75,18.77,18.74,18.77,58915.0,18.75,18.77,18.74,18.77,58915.0
2016-09-07 12:10:00,18.76,18.78,18.76,18.76,47853.0,18.76,18.78,18.76,18.76,47853.0
2016-09-07 12:15:00,18.77,18.79,18.76,18.79,43337.0,18.77,18.79,18.76,18.79,43337.0
2016-09-07 12:20:00,18.78,18.79,18.76,18.76,30030.0,18.78,18.79,18.76,18.76,30030.0
2016-09-07 12:25:00,18.77,18.77,18.75,18.77,35414.0,18.77,18.77,18.75,18.77,35414.0
2016-09-07 12:30:00,18.77,18.77,18.75,18.75,28091.0,18.77,18.77,18.75,18.75,28091.0
2016-09-07 12:35:00,18.75,18.76,18.74,18.75,75422.0,18.75,18.76,18.74,18.75,75422.0
2016-09-07 12:40:00,18.74,18.76,18.74,18.76,41075.0,18.74,18.76,18.74,18.76,41075.0
2016-09-07 12:45:00,18.76,18.76,18.74,18.75,43749.0,18.76,18.76,18.74,18.75,43749.0
2016-09-07 12:50:00,18.75,18.77,18.74,18.75,47134.0,18.75,18.77,18.74,18.75,47134.0
2016-09-07 12:55:00,18.76,18.78,18.75,18.78,32867.0,18.76,18.78,18.75,18.78,32867.0
2016-09-07 13:00:00,18.78,18.79,18.77,18.78,69443.0,18.78,18.79,18.77,18.78,69443.0
2016-09-07 13:05:00,18.78,18.79,18.78,18.78,26597.0,18.78,18.79,18.78,18.78,26597.0
2016-09-07 13:10:00,18.79,18.79,18.77,18.78,58794.0,18.79,18.79,18.77,18.78,58794.0
2016-09-07 13:15:00,18.78,18.78,18.76,18.77,62785.0,18.78,18.78,18.76,18.77,62785.0
2016-09-07 13:20:00,18.77,18.78,18.75,18.77,45560.0,18.77,18.78,18.75,18.77,45560.0
2016-09-07 13:25:00,18.77,18.78,18.76,18.77,56639.0,18.77,18.78,18.76,18.77,56639.0
2016-09-07 13:30:00,18.77,18.78,18.76,18.77,23040.0,18.77,18.78,18.76,18.77,23040.0
2016-09-07 13:35:00,18.78,18.78,18.77,18.77,16241.0,18.78,18.78,18.77,18.77,16241.0
2016-09-07 13:40:00,18.77,18.78,18.77,18.78,129864.0,18.77,18.78,18.77,18.78,129864.0
2016-09-07 13:45:00,18.79,18.8,18.78,18.78,98061.0,18.79,18.8,18.78,18.78,98061.0
2016-09-07 13:50:00,18.79,18.8,18.78,18.78,90960.0,18.79,18.8,18.78,18.78,90960.0
2016-09-07 13:55:00,18.79,18.79,18.78,18.78,78192.0,18.79,18.79,18.78,18.78,78192.0
2016-09-07 14:00:00,18.78,18.78,18.76,18.76,37156.0,18.78,18.78,18.76,18.76,37156.0
2016-09-07 14:05:00,18.76,18.79,18.76,18.77,97581.0,18.76,18.79,18.76,18.77,97581.0
2016-09-07 14:10:00,18.77,18.79,18.77,18.78,40342.0,18.77,18.79,18.77,18.78,40342.0
2016-09-07 14:15:00,18.78,18.79,18.78,18.78,47075.0,18.78,18.79,18.78,18.78,47075.0
2016-09-07 14:20:00,18.78,18.79,18.78,18.79,27935.0,18.78,18.79,18.78,18.79,27935.0
2016-09-07 14:25:00,18.79,18.8,18.78,18.78,48778.0,18.79,18.8,18.78,18.78,48778.0
2016-09-07 14:30:00,18.79,18.79,18.77,18.78,38439.0,18.79,18.79,18.77,18.78,38439.0
2016-09-07 14:35:00,18.77,18.78,18.77,18.78,36289.0,18.77,18.78,18.77,18.78,36289.0
2016-09-07 14:40:00,18.77,18.79,18.77,18.79,38772.0,18.77,18.79,18.77,18.79,38772.0
2016-09-07 14:45:00,18.79,18.79,18.77,18.78,37800.0,18.79,18.79,18.77,18.78,37800.0
2016-09-07 14:50:00,18.78,18.78,18.77,18.77,29989.0,18.78,18.78,18.77,18.77,29989.0
2016-09-07 14:55:00,18.77,18.78,18.77,18.78,46764.0,18.77,18.78,18.77,18.78,46764.0
2016-09-07 15:00:00,18.77,18.78,18.77,18.78,37535.0,18.77,18.78,18.77,18.78,37535.0
2016-09-07 15:05:00,18.77,18.79,18.77,18.79,91178.0,18.77,18.79,18.77,18.79,91178.0
2016-09-07 15:10:00,18.79,18.79,18.78,18.78,71982.0,18.79,18.79,18.78,18.78,71982.0
2016-09-07 15:15:00,18.78,18.79,18.78,18.79,89541.0,18.78,18.79,18.78,18.79,89541.0
2016-09-07 15:20:00,18.79,18.79,18.78,18.79,59600.0,18.79,18.79,18.78,18.79,59600.0
2016-09-07 15:25:00,18.79,18.8,18.78,18.79,32885.0,18.79,18.8,18.78,18.79,32885.0
2016-09-07 15:30:00,18.8,18.8,18.78,18.79,93980.0,18.8,18.8,18.78,18.79,93980.0
2016-09-07 15:35:00,18.79,18.79,18.78,18.79,29777.0,18.79,18.79,18.78,18.79,29777.0
2016-09-07 15:40:00,18.79,18.79,18.78,18.78,51940.0,18.79,18.79,18.78,18.78,51940.0
2016-09-07 15:45:00,18.79,18.79,18.78,18.79,260064.0,18.79,18.79,18.78,18.79,260064.0
2016-09-07 15:50:00,18.79,18.79,18.78,18.79,305111.0,18.79,18.79,18.78,18.79,305111.0
2016-09-07 15:55:00,18.79,18.79,18.78,18.78,419226.0,18.79,18.79,18.78,18.78,419226.0
2016-09-08 09:30:00,18.78,18.87,18.78,18.86,418460.0,18.78,18.87,18.78,18.86,418460.0
2016-09-08 09:35:00,18.86,18.87,18.83,18.84,278578.0,18.86,18.87,18.83,18.84,278578.0
2016-09-08 09:40:00,18.83,18.85,18.82,18.83,57605.0,18.83,18.85,18.82,18.83,57605.0
2016-09-08 09:45:00,18.83,18.83,18.8,18.8,60869.0,18.83,18.83,18.8,18.8,60869.0
2016-09-08 09:50:00,18.8,18.82,18.8,18.8,58967.0,18.8,18.82,18.8,18.8,58967.0
2016-09-08 09:55:00,18.8,18.81,18.76,18.76,169116.0,18.8,18.81,18.76,18.76,169116.0
2016-09-08 10:00:00,18.76,18.77,18.73,18.77,129982.0,18.76,18.77,18.73,18.77,129982.0
2016-09-08 10:05:00,18.76,18.76,18.7,18.72,332424.0,18.76,18.76,18.7,18.72,332424.0
2016-09-08 10:10:00,18.72,18.73,18.69,18.73,141386.0,18.72,18.73,18.69,18.73,141386.0
2016-09-08 10:15:00,18.72,18.75,18.71,18.75,142561.0,18.72,18.75,18.71,18.75,142561.0
2016-09-08 10:20:00,18.74,18.77,18.74,18.74,54208.0,18.74,18.77,18.74,18.74,54208.0
2016-09-08 10:25:00,18.75,18.75,18.73,18.73,93179.0,18.75,18.75,18.73,18.73,93179.0
2016-09-08 10:30:00,18.74,18.76,18.73,18.75,70574.0,18.74,18.76,18.73,18.75,70574.0
2016-09-08 10:35:00,18.75,18.77,18.74,18.75,169085.0,18.75,18.77,18.74,18.75,169085.0
2016-09-08 10:40:00,18.76,18.76,18.73,18.75,69157.0,18.76,18.76,18.73,18.75,69157.0
2016-09-08 10:45:00,18.75,18.76,18.73,18.73,86916.0,18.75,18.76,18.73,18.73,86916.0
2016-09-08 10:50:00,18.73,18.76,18.72,18.75,108657.0,18.73,18.76,18.72,18.75,108657.0
2016-09-08 10:55:00,18.75,18.77,18.74,18.76,103238.0,18.75,18.77,18.74,18.76,103238.0
2016-09-08 11:00:00,18.76,18.79,18.76,18.78,100274.0,18.76,18.79,18.76,18.78,100274.0
2016-09-08 11:05:00,18.78,18.79,18.77,18.79,50834.0,18.78,18.79,18.77,18.79,50834.0
2016-09-08 11:10:00,18.79,18.81,18.78,18.79,63724.0,18.79,18.81,18.78,18.79,63724.0
2016-09-08 11:15:00,18.79,18.8,18.76,18.77,59379.0,18.79,18.8,18.76,18.77,59379.0
2016-09-08 11:20:00,18.77,18.77,18.75,18.77,73527.0,18.77,18.77,18.75,18.77,73527.0
2016-09-08 11:25:00,18.77,18.77,18.74,18.75,30133.0,18.77,18.77,18.74,18.75,30133.0
2016-09-08 11:30:00,18.75,18.75,18.66,18.68,570268.0,18.75,18.75,18.66,18.68,570268.0
2016-09-08 11:35:00,18.68,18.7,18.67,18.69,235215.0,18.68,18.7,18.67,18.69,235215.0
2016-09-08 11:40:00,18.69,18.71,18.68,18.69,35909.0,18.69,18.71,18.68,18.69,35909.0
2016-09-08 11:45:00,18.69,18.7,18.68,18.69,81319.0,18.69,18.7,18.68,18.69,81319.0
2016-09-08 11:50:00,18.68,18.7,18.67,18.68,58543.0,18.68,18.7,18.67,18.68,58543.0
2016-09-08 11:55:00,18.67,18.69,18.67,18.67,108838.0,18.67,18.69,18.67,18.67,108838.0
2016-09-08 12:00:00,18.67,18.68,18.65,18.66,184004.0,18.67,18.68,18.65,18.66,184004.0
2016-09-08 12:05:00,18.66,18.66,18.62,18.62,86084.0,18.66,18.66,18.62,18.62,86084.0
2016-09-08 12:10:00,18.62,18.64,18.61,18.63,213481.0,18.62,18.64,18.61,18.63,213481.0
2016-09-08 12:15:00,18.63,18.63,18.6,18.61,120836.0,18.63,18.63,18.6,18.61,120836.0
2016-09-08 12:20:00,18.61,18.62,18.59,18.61,184458.0,18.61,18.62,18.59,18.61,184458.0
2016-09-08 12:25:00,18.62,18.62,18.58,18.6,131388.0,18.62,18.62,18.58,18.6,131388.0
2016-09-08 12:30:00,18.59,18.59,18.56,18.59,87629.0,18.59,18.59,18.56,18.59,87629.0
2016-09-08 12:35:00,18.59,18.61,18.58,18.61,111458.0,18.59,18.61,18.58,18.61,111458.0
2016-09-08 12:40:00,18.61,18.61,18.6,18.61,52077.0,18.61,18.61,18.6,18.61,52077.0
2016-09-08 12:45:00,18.62,18.63,18.61,18.61,78035.0,18.62,18.63,18.61,18.61,78035.0
2016-09-08 12:50:00,18.61,18.61,18.6,18.6,23817.0,18.61,18.61,18.6,18.6,23817.0
2016-09-08 12:55:00,18.6,18.6,18.58,18.59,39872.0,18.6,18.6,18.58,18.59,39872.0
2016-09-08 13:00:00,18.59,18.6,18.57,18.58,135911.0,18.59,18.6,18.57,18.58,135911.0
2016-09-08 13:05:00,18.59,18.61,18.58,18.61,67521.0,18.59,18.61,18.58,18.61,67521.0
2016-09-08 13:10:00,18.6,18.61,18.6,18.6,7201.0,18.6,18.61,18.6,18.6,7201.0
2016-09-08 13:15:00,18.6,18.61,18.58,18.61,154776.0,18.6,18.61,18.58,18.61,154776.0
2016-09-08 13:20:00,18.61,18.62,18.6,18.62,251103.0,18.61,18.62,18.6,18.62,251103.0
2016-09-08 13:25:00,18.62,18.63,18.61,18.62,94694.0,18.62,18.63,18.61,18.62,94694.0
2016-09-08 13:30:00,18.62,18.63,18.61,18.62,128229.0,18.62,18.63,18.61,18.62,128229.0
2016-09-08 13:35:00,18.62,18.62,18.6,18.61,124321.0,18.62,18.62,18.6,18.61,124321.0
2016-09-08 13:40:00,18.61,18.63,18.6,18.63,40555.0,18.61,18.63,18.6,18.63,40555.0
2016-09-08 13:45:00,18.62,18.63,18.6,18.61,91981.0,18.62,18.63,18.6,18.61,91981.0
2016-09-08 13:50:00,18.6,18.61,18.6,18.6,29873.0,18.6,18.61,18.6,18.6,29873.0
2016-09-08 13:55:00,18.61,18.62,18.6,18.62,69686.0,18.61,18.62,18.6,18.62,69686.0
2016-09-08 14:00:00,18.62,18.63,18.61,18.61,47701.0,18.62,18.63,18.61,18.61,47701.0
2016-09-08 14:05:00,18.61,18.63,18.61,18.62,28165.0,18.61,18.63,18.61,18.62,28165.0
2016-09-08 14:10:00,18.62,18.63,18.61,18.62,40475.0,18.62,18.63,18.61,18.62,40475.0
2016-09-08 14:15:00,18.62,18.63,18.61,18.62,31228.0,18.62,18.63,18.61,18.62,31228.0
2016-09-08 14:20:00,18.62,18.63,18.62,18.62,33807.0,18.62,18.63,18.62,18.62,33807.0
2016-09-08 14:25:00,18.62,18.63,18.61,18.62,40109.0,18.62,18.63,18.61,18.62,40109.0
2016-09-08 14:30:00,18.62,18.62,18.61,18.62,39229.0,18.62,18.62,18.61,18.62,39229.0
2016-09-08 14:35:00,18.62,18.62,18.61,18.62,18872.0,18.62,18.62,18.61,18.62,18872.0
2016-09-08 14:40:00,18.61,18.62,18.61,18.62,21076.0,18.61,18.62,18.61,18.62,21076.0
2016-09-08 14:45:00,18.62,18.64,18.61,18.64,42295.0,18.62,18.64,18.61,18.64,42295.0
2016-09-08 14:50:00,18.63,18.64,18.61,18.62,107975.0,18.63,18.64,18.61,18.62,107975.0
2016-09-08 14:55:00,18.62,18.62,18.61,18.61,35653.0,18.62,18.62,18.61,18.61,35653.0
2016-09-08 15:00:00,18.62,18.62,18.61,18.61,39284.0,18.62,18.62,18.61,18.61,39284.0
2016-09-08 15:05:00,18.62,18.62,18.61,18.61,12150.0,18.62,18.62,18.61,18.61,12150.0
2016-09-08 15:10:00,18.61,18.62,18.61,18.61,13412.0,18.61,18.62,18.61,18.61,13412.0
2016-09-08 15:15:00,18.61,18.62,18.61,18.62,11929.0,18.61,18.62,18.61,18.62,11929.0
2016-09-08 15:20:00,18.61,18.62,18.61,18.62,62351.0,18.61,18.62,18.61,18.62,62351.0
2016-09-08 15:25:00,18.62,18.62,18.61,18.62,19838.0,18.62,18.62,18.61,18.62,19838.0
2016-09-08 15:30:00,18.62,18.62,18.61,18.62,17285.0,18.62,18.62,18.61,18.62,17285.0
2016-09-08 15:35:00,18.61,18.62,18.61,18.61,43591.0,18.61,18.62,18.61,18.61,43591.0
2016-09-08 15:40:00,18.61,18.62,18.61,18.62,36101.0,18.61,18.62,18.61,18.62,36101.0
2016-09-08 15:45:00,18.62,18.62,18.61,18.62,228367.0,18.62,18.62,18.61,18.62,228367.0
2016-09-08 15:50:00,18.62,18.62,18.61,18.62,133321.0,18.62,18.62,18.61,18.62,133321.0
2016-09-08 15:55:00,18.62,18.63,18.61,18.62,389237.0,18.62,18.63,18.61,18.62,389237.0
2016-09-09 09:30:00,18.49,18.5,18.44,18.45,754517.0,18.49,18.5,18.44,18.45,754517.0
2016-09-09 09:35:00,18.46,18.46,18.4,18.4,385933.0,18.46,18.46,18.4,18.4,385933.0
2016-09-09 09:40:00,18.4,18.44,18.38,18.42,328453.0,18.4,18.44,18.38,18.42,328453.0
2016-09-09 09:45:00,18.43,18.43,18.39,18.39,127043.0,18.43,18.43,18.39,18.39,127043.0
2016-09-09 09:50:00,18.39,18.4,18.35,18.36,324692.0,18.39,18.4,18.35,18.36,324692.0
2016-09-09 09:55:00,18.36,18.38,18.35,18.37,245370.0,18.36,18.38,18.35,18.37,245370.0
2016-09-09 10:00:00,18.37,18.39,18.35,18.38,117060.0,18.37,18.39,18.35,18.38,117060.0
2016-09-09 10:05:00,18.39,18.4,18.36,18.37,80478.0,18.39,18.4,18.36,18.37,80478.0
2016-09-09 10:10:00,18.37,18.46,18.34,18.44,303417.0,18.37,18.46,18.34,18.44,303417.0
2016-09-09 10:15:00,18.45,18.47,18.43,18.43,219392.0,18.45,18.47,18.43,18.43,219392.0
2016-09-09 10:20:00,18.44,18.44,18.4,18.41,97434.0,18.44,18.44,18.4,18.41,97434.0
2016-09-09 10:25:00,18.41,18.42,18.4,18.41,126660.0,18.41,18.42,18.4,18.41,126660.0
2016-09-09 10:30:00,18.41,18.42,18.39,18.4,49709.0,18.41,18.42,18.39,18.4,49709.0
2016-09-09 10:35:00,18.4,18.41,18.36,18.38,134262.0,18.4,18.41,18.36,18.38,134262.0
2016-09-09 10:40:00,18.38,18.39,18.37,18.39,20863.0,18.38,18.39,18.37,18.39,20863.0
2016-09-09 10:45:00,18.39,18.41,18.38,18.4,72259.0,18.39,18.41,18.38,18.4,72259.0
2016-09-09 10:50:00,18.4,18.42,18.39,18.41,85926.0,18.4,18.42,18.39,18.41,85926.0
2016-09-09 10:55:00,18.41,18.42,18.39,18.42,199363.0,18.41,18.42,18.39,18.42,199363.0
2016-09-09 11:00:00,18.42,18.42,18.4,18.4,18000.0,18.42,18.42,18.4,18.4,18000.0
2016-09-09 11:05:00,18.41,18.42,18.4,18.41,68073.0,18.41,18.42,18.4,18.41,68073.0
2016-09-09 11:10:00,18.41,18.42,18.4,18.41,46287.0,18.41,18.42,18.4,18.41,46287.0
2016-09-09 11:15:00,18.4,18.41,18.39,18.4,26312.0,18.4,18.41,18.39,18.4,26312.0
2016-09-09 11:20:00,18.4,18.42,18.4,18.41,39853.0,18.4,18.42,18.4,18.41,39853.0
2016-09-09 11:25:00,18.41,18.44,18.41,18.44,73900.0,18.41,18.44,18.41,18.44,73900.0
2016-09-09 11:30:00,18.44,18.44,18.41,18.42,55173.0,18.44,18.44,18.41,18.42,55173.0
2016-09-09 11:35:00,18.41,18.43,18.41,18.42,28523.0,18.41,18.43,18.41,18.42,28523.0
2016-09-09 11:40:00,18.41,18.42,18.4,18.4,21540.0,18.41,18.42,18.4,18.4,21540.0
2016-09-09 11:45:00,18.41,18.42,18.39,18.41,68169.0,18.41,18.42,18.39,18.41,68169.0
2016-09-09 11:50:00,18.41,18.41,18.4,18.41,11225.0,18.41,18.41,18.4,18.41,11225.0
2016-09-09 11:55:00,18.4,18.42,18.4,18.41,20027.0,18.4,18.42,18.4,18.41,20027.0
2016-09-09 12:00:00,18.42,18.42,18.4,18.41,32919.0,18.42,18.42,18.4,18.41,32919.0
2016-09-09 12:05:00,18.41,18.41,18.39,18.39,14514.0,18.41,18.41,18.39,18.39,14514.0
2016-09-09 12:10:00,18.39,18.4,18.39,18.39,22279.0,18.39,18.4,18.39,18.39,22279.0
2016-09-09 12:15:00,18.4,18.4,18.38,18.38,31403.0,18.4,18.4,18.38,18.38,31403.0
2016-09-09 12:20:00,18.37,18.39,18.37,18.39,95600.0,18.37,18.39,18.37,18.39,95600.0
2016-09-09 12:25:00,18.38,18.39,18.35,18.37,47726.0,18.38,18.39,18.35,18.37,47726.0
2016-09-09 12:30:00,18.36,18.38,18.36,18.38,29145.0,18.36,18.38,18.36,18.38,29145.0
2016-09-09 12:35:00,18.38,18.39,18.37,18.38,30920.0,18.38,18.39,18.37,18.38,30920.0
2016-09-09 12:40:00,18.38,18.39,18.37,18.38,37902.0,18.38,18.39,18.37,18.38,37902.0
2016-09-09 12:45:00,18.38,18.39,18.37,18.37,25123.0,18.38,18.39,18.37,18.37,25123.0
2016-09-09 12:50:00,18.38,18.4,18.37,18.38,31026.0,18.38,18.4,18.37,18.38,31026.0
2016-09-09 12:55:00,18.39,18.4,18.38,18.39,15011.0,18.39,18.4,18.38,18.39,15011.0
2016-09-09 13:00:00,18.39,18.4,18.39,18.39,13845.0,18.39,18.4,18.39,18.39,13845.0
2016-09-09 13:05:00,18.39,18.4,18.38,18.38,43078.0,18.39,18.4,18.38,18.38,43078.0
2016-09-09 13:10:00,18.38,18.39,18.36,18.36,52603.0,18.38,18.39,18.36,18.36,52603.0
2016-09-09 13:15:00,18.37,18.37,18.35,18.37,68891.0,18.37,18.37,18.35,18.37,68891.0
2016-09-09 13:20:00,18.37,18.37,18.31,18.32,208596.0,18.37,18.37,18.31,18.32,208596.0
2016-09-09 13:25:00,18.31,18.34,18.31,18.32,180082.0,18.31,18.34,18.31,18.32,180082.0
2016-09-09 13:30:00,18.32,18.33,18.31,18.32,137506.0,18.32,18.33,18.31,18.32,137506.0
2016-09-09 13:35:00,18.32,18.33,18.31,18.31,32106.0,18.32,18.33,18.31,18.31,32106.0
2016-09-09 13:40:00,18.31,18.32,18.29,18.29,97856.0,18.31,18.32,18.29,18.29,97856.0
2016-09-09 13:45:00,18.29,18.3,18.27,18.27,66953.0,18.29,18.3,18.27,18.27,66953.0
2016-09-09 13:50:00,18.27,18.3,18.26,18.29,94397.0,18.27,18.3,18.26,18.29,94397.0
2016-09-09 13:55:00,18.3,18.31,18.29,18.3,570924.0,18.3,18.31,18.29,18.3,570924.0
2016-09-09 14:00:00,18.31,18.31,18.28,18.29,249267.0,18.31,18.31,18.28,18.29,249267.0
2016-09-09 14:05:00,18.28,18.29,18.26,18.27,131018.0,18.28,18.29,18.26,18.27,131018.0
2016-09-09 14:10:00,18.26,18.26,18.23,18.23,231127.0,18.26,18.26,18.23,18.23,231127.0
2016-09-09 14:15:00,18.23,18.24,18.22,18.23,248193.0,18.23,18.24,18.22,18.23,248193.0
2016-09-09 14:20:00,18.23,18.25,18.22,18.24,65481.0,18.23,18.25,18.22,18.24,65481.0
2016-09-09 14:25:00,18.24,18.25,18.2,18.22,133628.0,18.24,18.25,18.2,18.22,133628.0
2016-09-09 14:30:00,18.23,18.27,18.23,18.26,338940.0,18.23,18.27,18.23,18.26,338940.0
2016-09-09 14:35:00,18.25,18.26,18.25,18.26,43251.0,18.25,18.26,18.25,18.26,43251.0
2016-09-09 14:40:00,18.25,18.25,18.22,18.23,49578.0,18.25,18.25,18.22,18.23,49578.0
2016-09-09 14:45:00,18.23,18.24,18.21,18.22,53253.0,18.23,18.24,18.21,18.22,53253.0
2016-09-09 14:50:00,18.22,18.24,18.22,18.22,45896.0,18.22,18.24,18.22,18.22,45896.0
2016-09-09 14:55:00,18.22,18.24,18.21,18.23,43155.0,18.22,18.24,18.21,18.23,43155.0
2016-09-09 15:00:00,18.23,18.25,18.21,18.21,156093.0,18.23,18.25,18.21,18.21,156093.0
2016-09-09 15:05:00,18.21,18.22,18.2,18.21,177113.0,18.21,18.22,18.2,18.21,177113.0
2016-09-09 15:10:00,18.2,18.2,18.1,18.11,814105.0,18.2,18.2,18.1,18.11,814105.0
2016-09-09 15:15:00,18.11,18.16,18.1,18.16,207033.0,18.11,18.16,18.1,18.16,207033.0
2016-09-09 15:20:00,18.16,18.17,18.15,18.15,201353.0,18.16,18.17,18.15,18.15,201353.0
2016-09-09 15:25:00,18.15,18.16,18.13,18.13,312221.0,18.15,18.16,18.13,18.13,312221.0
2016-09-09 15:30:00,18.14,18.15,18.13,18.14,103215.0,18.14,18.15,18.13,18.14,103215.0
2016-09-09 15:35:00,18.15,18.15,18.12,18.13,323884.0,18.15,18.15,18.12,18.13,323884.0
2016-09-09 15:40:00,18.13,18.15,18.12,18.14,163208.0,18.13,18.15,18.12,18.14,163208.0
2016-09-09 15:45:00,18.14,18.15,18.12,18.13,235852.0,18.14,18.15,18.12,18.13,235852.0
2016-09-09 15:50:00,18.13,18.13,18.11,18.12,264084.0,18.13,18.13,18.11,18.12,264084.0
2016-09-09 15:55:00,18.12,18.13,18.1,18.11,741687.0,18.12,18.13,18.1,18.11,741687.0
2016-09-12 09:30:00,17.92,17.95,17.9,17.94,376808.0,17.92,17.95,17.9,17.94,376808.0
2016-09-12 09:35:00,17.93,17.97,17.93,17.97,281674.0,17.93,17.97,17.93,17.97,281674.0
2016-09-12 09:40:00,17.97,17.99,17.95,17.98,193640.0,17.97,17.99,17.95,17.98,193640.0
2016-09-12 09:45:00,17.98,17.99,17.95,17.96,83183.0,17.98,17.99,17.95,17.96,83183.0
2016-09-12 09:50:00,17.96,17.99,17.95,17.99,119965.0,17.96,17.99,17.95,17.99,119965.0
2016-09-12 09:55:00,17.99,18.02,17.98,18.01,140978.0,17.99,18.02,17.98,18.01,140978.0
2016-09-12 10:00:00,18.01,18.03,18.0,18.02,143684.0,18.01,18.03,18.0,18.02,143684.0
2016-09-12 10:05:00,18.02,18.03,18.01,18.01,178126.0,18.02,18.03,18.01,18.01,178126.0
2016-09-12 10:10:00,18.01,18.03,17.99,18.0,172723.0,18.01,18.03,17.99,18.0,172723.0
2016-09-12 10:15:00,18.0,18.01,17.99,17.99,77452.0,18.0,18.01,17.99,17.99,77452.0
2016-09-12 10:20:00,18.0,18.02,17.98,17.98,50583.0,18.0,18.02,17.98,17.98,50583.0
2016-09-12 10:25:00,17.99,18.0,17.98,17.99,109277.0,17.99,18.0,17.98,17.99,109277.0
2016-09-12 10:30:00,17.99,18.0,17.96,17.97,462981.0,17.99,18.0,17.96,17.97,462981.0
2016-09-12 10:35:00,17.96,17.98,17.96,17.97,88069.0,17.96,17.98,17.96,17.97,88069.0
2016-09-12 10:40:00,17.97,17.99,17.96,17.98,84971.0,17.97,17.99,17.96,17.98,84971.0
2016-09-12 10:45:00,17.99,18.0,17.98,17.98,79076.0,17.99,18.0,17.98,17.98,79076.0
2016-09-12 10:50:00,17.97,17.99,17.97,17.98,72948.0,17.97,17.99,17.97,17.98,72948.0
2016-09-12 10:55:00,17.98,17.99,17.95,17.96,152127.0,17.98,17.99,17.95,17.96,152127.0
2016-09-12 11:00:00,17.96,17.97,17.94,17.95,335146.0,17.96,17.97,17.94,17.95,335146.0
2016-09-12 11:05:00,17.95,17.96,17.94,17.94,120199.0,17.95,17.96,17.94,17.94,120199.0
2016-09-12 11:10:00,17.94,17.96,17.94,17.95,54095.0,17.94,17.96,17.94,17.95,54095.0
2016-09-12 11:15:00,17.95,17.96,17.94,17.95,66289.0,17.95,17.96,17.94,17.95,66289.0
2016-09-12 11:20:00,17.96,17.97,17.94,17.95,219688.0,17.96,17.97,17.94,17.95,219688.0
2016-09-12 11:25:00,17.95,17.95,17.91,17.92,150601.0,17.95,17.95,17.91,17.92,150601.0
2016-09-12 11:30:00,17.91,17.92,17.9,17.92,268293.0,17.91,17.92,17.9,17.92,268293.0
2016-09-12 11:35:00,17.91,17.92,17.9,17.91,78554.0,17.91,17.92,17.9,17.91,78554.0
2016-09-12 11:40:00,17.91,17.95,17.91,17.94,244603.0,17.91,17.95,17.91,17.94,244603.0
2016-09-12 11:45:00,17.93,17.94,17.92,17.92,28637.0,17.93,17.94,17.92,17.92,28637.0
2016-09-12 11:50:00,17.92,17.93,17.9,17.91,62770.0,17.92,17.93,17.9,17.91,62770.0
2016-09-12 11:55:00,17.9,17.91,17.87,17.89,179131.0,17.9,17.91,17.87,17.89,179131.0
2016-09-12 12:00:00,17.89,17.9,17.87,17.87,90296.0,17.89,17.9,17.87,17.87,90296.0
2016-09-12 12:05:00,17.87,17.89,17.87,17.88,98038.0,17.87,17.89,17.87,17.88,98038.0
2016-09-12 12:10:00,17.88,17.89,17.86,17.88,150631.0,17.88,17.89,17.86,17.88,150631.0
2016-09-12 12:15:00,17.87,17.88,17.85,17.88,85016.0,17.87,17.88,17.85,17.88,85016.0
2016-09-12 12:20:00,17.88,17.88,17.87,17.88,34427.0,17.88,17.88,17.87,17.88,34427.0
2016-09-12 12:25:00,17.88,17.9,17.87,17.89,63566.0,17.88,17.9,17.87,17.89,63566.0
2016-09-12 12:30:00,17.89,17.91,17.89,17.9,43259.0,17.89,17.91,17.89,17.9,43259.0
2016-09-12 12:35:00,17.89,17.9,17.88,17.89,57734.0,17.89,17.9,17.88,17.89,57734.0
2016-09-12 12:40:00,17.88,17.9,17.87,17.88,23815.0,17.88,17.9,17.87,17.88,23815.0
2016-09-12 12:45:00,17.88,17.89,17.87,17.89,33619.0,17.88,17.89,17.87,17.89,33619.0
2016-09-12 12:50:00,17.89,17.91,17.89,17.91,70894.0,17.89,17.91,17.89,17.91,70894.0
2016-09-12 12:55:00,17.91,17.91,17.9,17.91,35063.0,17.91,17.91,17.9,17.91,35063.0
2016-09-12 13:00:00,17.91,17.91,17.89,17.91,34557.0,17.91,17.91,17.89,17.91,34557.0
2016-09-12 13:05:00,17.91,17.92,17.91,17.91,25545.0,17.91,17.92,17.91,17.91,25545.0
2016-09-12 13:10:00,17.92,17.97,17.91,17.95,128327.0,17.92,17.97,17.91,17.95,128327.0
2016-09-12 13:15:00,17.96,18.12,17.95,18.05,871312.0,17.96,18.12,17.95,18.05,871312.0
2016-09-12 13:20:00,18.05,18.09,17.96,17.98,264739.0,18.05,18.09,17.96,17.98,264739.0
2016-09-12 13:25:00,17.98,18.01,17.94,17.95,230367.0,17.98,18.01,17.94,17.95,230367.0
2016-09-12 13:30:00,17.94,17.94,17.9,17.93,147839.0,17.94,17.94,17.9,17.93,147839.0
2016-09-12 13:35:00,17.94,18.01,17.93,18.01,117916.0,17.94,18.01,17.93,18.01,117916.0
2016-09-12 13:40:00,18.01,18.02,17.98,18.0,86709.0,18.01,18.02,17.98,18.0,86709.0
2016-09-12 13:45:00,18.0,18.04,18.0,18.04,98138.0,18.0,18.04,18.0,18.04,98138.0
2016-09-12 13:50:00,18.03,18.06,18.01,18.06,110101.0,18.03,18.06,18.01,18.06,110101.0
2016-09-12 13:55:00,18.06,18.09,18.05,18.09,161663.0,18.06,18.09,18.05,18.09,161663.0
2016-09-12 14:00:00,18.09,18.15,18.08,18.15,227863.0,18.09,18.15,18.08,18.15,227863.0
2016-09-12 14:05:00,18.14,18.15,18.11,18.14,457925.0,18.14,18.15,18.11,18.14,457925.0
2016-09-12 14:10:00,18.15,18.16,18.1,18.13,260186.0,18.15,18.16,18.1,18.13,260186.0
2016-09-12 14:15:00,18.14,18.16,18.13,18.14,257924.0,18.14,18.16,18.13,18.14,257924.0
2016-09-12 14:20:00,18.14,18.16,18.14,18.15,109933.0,18.14,18.16,18.14,18.15,109933.0
2016-09-12 14:25:00,18.15,18.17,18.15,18.17,89962.0,18.15,18.17,18.15,18.17,89962.0
2016-09-12 14:30:00,18.17,18.18,18.14,18.15,106469.0,18.17,18.18,18.14,18.15,106469.0
2016-09-12 14:35:00,18.15,18.16,18.14,18.16,37297.0,18.15,18.16,18.14,18.16,37297.0
2016-09-12 14:40:00,18.16,18.19,18.15,18.19,57151.0,18.16,18.19,18.15,18.19,57151.0
2016-09-12 14:45:00,18.19,18.2,18.17,18.19,104228.0,18.19,18.2,18.17,18.19,104228.0
2016-09-12 14:50:00,18.19,18.21,18.19,18.2,41916.0,18.19,18.21,18.19,18.2,41916.0
2016-09-12 14:55:00,18.2,18.22,18.2,18.21,136702.0,18.2,18.22,18.2,18.21,136702.0
2016-09-12 15:00:00,18.21,18.21,18.18,18.18,90476.0,18.21,18.21,18.18,18.18,90476.0
2016-09-12 15:05:00,18.19,18.2,18.18,18.2,50081.0,18.19,18.2,18.18,18.2,50081.0
2016-09-12 15:10:00,18.2,18.2,18.17,18.17,67639.0,18.2,18.2,18.17,18.17,67639.0
2016-09-12 15:15:00,18.17,18.19,18.16,18.18,76593.0,18.17,18.19,18.16,18.18,76593.0
2016-09-12 15:20:00,18.18,18.2,18.18,18.19,31353.0,18.18,18.2,18.18,18.19,31353.0
2016-09-12 15:25:00,18.2,18.2,18.19,18.2,90967.0,18.2,18.2,18.19,18.2,90967.0
2016-09-12 15:30:00,18.19,18.2,18.17,18.18,122116.0,18.19,18.2,18.17,18.18,122116.0
2016-09-12 15:35:00,18.18,18.19,18.18,18.19,28978.0,18.18,18.19,18.18,18.19,28978.0
2016-09-12 15:40:00,18.19,18.2,18.18,18.19,55824.0,18.19,18.2,18.18,18.19,55824.0
2016-09-12 15:45:00,18.19,18.2,18.18,18.19,123945.0,18.19,18.2,18.18,18.19,123945.0
2016-09-12 15:50:00,18.19,18.19,18.17,18.18,110576.0,18.19,18.19,18.17,18.18,110576.0
2016-09-12 15:55:00,18.17,18.18,18.16,18.16,416685.0,18.17,18.18,18.16,18.16,416685.0
2016-09-13 09:30:00,18.09,18.1,18.04,18.05,170156.0,18.09,18.1,18.04,18.05,170156.0
2016-09-13 09:35:00,18.04,18.11,18.01,18.1,205275.0,18.04,18.11,18.01,18.1,205275.0
2016-09-13 09:40:00,18.1,18.11,18.06,18.06,174437.0,18.1,18.11,18.06,18.06,174437.0
2016-09-13 09:45:00,18.05,18.06,18.03,18.04,267693.0,18.05,18.06,18.03,18.04,267693.0
2016-09-13 09:50:00,18.04,18.05,18.02,18.03,100642.0,18.04,18.05,18.02,18.03,100642.0
2016-09-13 09:55:00,18.04,18.04,18.0,18.01,100973.0,18.04,18.04,18.0,18.01,100973.0
2016-09-13 10:00:00,18.01,18.02,17.99,18.02,248893.0,18.01,18.02,17.99,18.02,248893.0
2016-09-13 10:05:00,18.02,18.03,18.0,18.0,83884.0,18.02,18.03,18.0,18.0,83884.0
2016-09-13 10:10:00,18.0,18.02,17.98,18.01,382725.0,18.0,18.02,17.98,18.01,382725.0
2016-09-13 10:15:00,18.02,18.03,18.0,18.02,106958.0,18.02,18.03,18.0,18.02,106958.0
2016-09-13 10:20:00,18.02,18.04,18.0,18.03,56945.0,18.02,18.04,18.0,18.03,56945.0
2016-09-13 10:25:00,18.02,18.04,18.02,18.04,139948.0,18.02,18.04,18.02,18.04,139948.0
2016-09-13 10:30:00,18.04,18.05,18.03,18.04,176407.0,18.04,18.05,18.03,18.04,176407.0
2016-09-13 10:35:00,18.05,18.05,18.02,18.03,54520.0,18.05,18.05,18.02,18.03,54520.0
2016-09-13 10:40:00,18.04,18.07,18.03,18.05,134832.0,18.04,18.07,18.03,18.05,134832.0
2016-09-13 10:45:00,18.05,18.07,18.04,18.05,133465.0,18.05,18.07,18.04,18.05,133465.0
2016-09-13 10:50:00,18.05,18.06,18.02,18.03,46535.0,18.05,18.06,18.02,18.03,46535.0
2016-09-13 10:55:00,18.03,18.05,18.02,18.03,45004.0,18.03,18.05,18.02,18.03,45004.0
2016-09-13 11:00:00,18.03,18.03,18.01,18.02,56019.0,18.03,18.03,18.01,18.02,56019.0
2016-09-13 11:05:00,18.03,18.04,18.02,18.03,27601.0,18.03,18.04,18.02,18.03,27601.0
2016-09-13 11:10:00,18.03,18.04,18.01,18.01,91046.0,18.03,18.04,18.01,18.01,91046.0
2016-09-13 11:15:00,18.02,18.02,18.0,18.0,40047.0,18.02,18.02,18.0,18.0,40047.0
2016-09-13 11:20:00,18.01,18.01,17.96,17.99,109040.0,18.01,18.01,17.96,17.99,109040.0
2016-09-13 11:25:00,17.98,18.02,17.98,18.0,93738.0,17.98,18.02,17.98,18.0,93738.0
2016-09-13 11:30:00,18.0,18.01,17.97,18.0,45752.0,18.0,18.01,17.97,18.0,45752.0
2016-09-13 11:35:00,17.99,18.0,17.98,17.99,51745.0,17.99,18.0,17.98,17.99,51745.0
2016-09-13 11:40:00,17.99,18.0,17.98,17.99,30387.0,17.99,18.0,17.98,17.99,30387.0
2016-09-13 11:45:00,18.0,18.01,17.99,18.01,36469.0,18.0,18.01,17.99,18.01,36469.0
2016-09-13 11:50:00,18.01,18.02,17.99,18.0,43822.0,18.01,18.02,17.99,18.0,43822.0
2016-09-13 11:55:00,18.0,18.0,17.98,17.99,87855.0,18.0,18.0,17.98,17.99,87855.0
2016-09-13 12:00:00,17.98,17.99,17.94,17.95,142068.0,17.98,17.99,17.94,17.95,142068.0
2016-09-13 12:05:00,17.96,17.96,17.95,17.95,31679.0,17.96,17.96,17.95,17.95,31679.0
2016-09-13 12:10:00,17.95,17.97,17.94,17.94,43958.0,17.95,17.97,17.94,17.94,43958.0
2016-09-13 12:15:00,17.94,17.95,17.93,17.94,32577.0,17.94,17.95,17.93,17.94,32577.0
2016-09-13 12:20:00,17.95,17.95,17.93,17.94,36286.0,17.95,17.95,17.93,17.94,36286.0
2016-09-13 12:25:00,17.93,17.94,17.9,17.93,60352.0,17.93,17.94,17.9,17.93,60352.0
2016-09-13 12:30:00,17.93,17.94,17.92,17.93,222424.0,17.93,17.94,17.92,17.93,222424.0
2016-09-13 12:35:00,17.93,17.96,17.93,17.95,78819.0,17.93,17.96,17.93,17.95,78819.0
2016-09-13 12:40:00,17.94,17.96,17.93,17.95,64464.0,17.94,17.96,17.93,17.95,64464.0
2016-09-13 12:45:00,17.95,17.96,17.94,17.95,26673.0,17.95,17.96,17.94,17.95,26673.0
2016-09-13 12:50:00,17.94,17.95,17.93,17.93,52840.0,17.94,17.95,17.93,17.93,52840.0
2016-09-13 12:55:00,17.94,17.94,17.92,17.93,17027.0,17.94,17.94,17.92,17.93,17027.0
2016-09-13 13:00:00,17.93,17.93,17.85,17.87,584379.0,17.93,17.93,17.85,17.87,584379.0
2016-09-13 13:05:00,17.88,17.91,17.86,17.91,175075.0,17.88,17.91,17.86,17.91,175075.0
2016-09-13 13:10:00,17.91,17.93,17.9,17.92,103726.0,17.91,17.93,17.9,17.92,103726.0
2016-09-13 13:15:00,17.92,17.97,17.92,17.96,145940.0,17.92,17.97,17.92,17.96,145940.0
2016-09-13 13:20:00,17.97,17.98,17.93,17.97,232431.0,17.97,17.98,17.93,17.97,232431.0
2016-09-13 13:25:00,17.96,17.96,17.93,17.95,131493.0,17.96,17.96,17.93,17.95,131493.0
2016-09-13 13:30:00,17.95,17.96,17.91,17.92,294010.0,17.95,17.96,17.91,17.92,294010.0
2016-09-13 13:35:00,17.92,17.95,17.91,17.94,138367.0,17.92,17.95,17.91,17.94,138367.0
2016-09-13 13:40:00,17.95,17.96,17.94,17.95,25120.0,17.95,17.96,17.94,17.95,25120.0
2016-09-13 13:45:00,17.95,17.96,17.94,17.96,23585.0,17.95,17.96,17.94,17.96,23585.0
2016-09-13 13:50:00,17.96,17.96,17.93,17.94,36185.0,17.96,17.96,17.93,17.94,36185.0
2016-09-13 13:55:00,17.94,17.94,17.92,17.94,28056.0,17.94,17.94,17.92,17.94,28056.0
2016-09-13 14:00:00,17.93,17.95,17.93,17.94,25355.0,17.93,17.95,17.93,17.94,25355.0
2016-09-13 14:05:00,17.94,17.94,17.92,17.94,26566.0,17.94,17.94,17.92,17.94,26566.0
2016-09-13 14:10:00,17.94,17.94,17.93,17.94,39422.0,17.94,17.94,17.93,17.94,39422.0
2016-09-13 14:15:00,17.93,17.94,17.91,17.92,86919.0,17.93,17.94,17.91,17.92,86919.0
2016-09-13 14:20:00,17.93,17.93,17.89,17.89,62315.0,17.93,17.93,17.89,17.89,62315.0
2016-09-13 14:25:00,17.9,17.91,17.88,17.89,25371.0,17.9,17.91,17.88,17.89,25371.0
2016-09-13 14:30:00,17.89,17.9,17.87,17.88,55623.0,17.89,17.9,17.87,17.88,55623.0
2016-09-13 14:35:00,17.88,17.89,17.85,17.85,99774.0,17.88,17.89,17.85,17.85,99774.0
2016-09-13 14:40:00,17.85,17.88,17.84,17.88,84829.0,17.85,17.88,17.84,17.88,84829.0
2016-09-13 14:45:00,17.87,17.9,17.87,17.88,90278.0,17.87,17.9,17.87,17.88,90278.0
2016-09-13 14:50:00,17.89,17.9,17.87,17.89,38804.0,17.89,17.9,17.87,17.89,38804.0
2016-09-13 14:55:00,17.88,17.89,17.87,17.89,30004.0,17.88,17.89,17.87,17.89,30004.0
2016-09-13 15:00:00,17.88,17.89,17.87,17.89,74256.0,17.88,17.89,17.87,17.89,74256.0
2016-09-13 15:05:00,17.89,17.91,17.88,17.9,204992.0,17.89,17.91,17.88,17.9,204992.0
2016-09-13 15:10:00,17.91,17.91,17.88,17.89,93859.0,17.91,17.91,17.88,17.89,93859.0
2016-09-13 15:15:00,17.89,17.92,17.88,17.92,89041.0,17.89,17.92,17.88,17.92,89041.0
2016-09-13 15:20:00,17.91,17.93,17.91,17.93,59704.0,17.91,17.93,17.91,17.93,59704.0
2016-09-13 15:25:00,17.93,17.93,17.92,17.93,15516.0,17.93,17.93,17.92,17.93,15516.0
2016-09-13 15:30:00,17.93,17.95,17.92,17.95,32764.0,17.93,17.95,17.92,17.95,32764.0
2016-09-13 15:35:00,17.94,17.95,17.92,17.92,151101.0,17.94,17.95,17.92,17.92,151101.0
2016-09-13 15:40:00,17.92,17.95,17.92,17.94,191141.0,17.92,17.95,17.92,17.94,191141.0
2016-09-13 15:45:00,17.94,17.95,17.93,17.94,182453.0,17.94,17.95,17.93,17.94,182453.0
2016-09-13 15:50:00,17.95,17.96,17.94,17.96,265646.0,17.95,17.96,17.94,17.96,265646.0
2016-09-13 15:55:00,17.95,17.96,17.92,17.92,436455.0,17.95,17.96,17.92,17.92,436455.0
2016-09-14 09:30:00,18.05,18.05,18.02,18.04,405672.0,18.05,18.05,18.02,18.04,405672.0
2016-09-14 09:35:00,18.04,18.06,18.03,18.05,250100.0,18.04,18.06,18.03,18.05,250100.0
2016-09-14 09:40:00,18.04,18.06,18.04,18.05,72864.0,18.04,18.06,18.04,18.05,72864.0
2016-09-14 09:45:00,18.05,18.06,18.04,18.05,34711.0,18.05,18.06,18.04,18.05,34711.0
2016-09-14 09:50:00,18.06,18.07,18.03,18.04,128577.0,18.06,18.07,18.03,18.04,128577.0
2016-09-14 09:55:00,18.04,18.04,18.01,18.02,58589.0,18.04,18.04,18.01,18.02,58589.0
2016-09-14 10:00:00,18.02,18.04,18.01,18.02,41440.0,18.02,18.04,18.01,18.02,41440.0
2016-09-14 10:05:00,18.02,18.06,18.01,18.05,37260.0,18.02,18.06,18.01,18.05,37260.0
2016-09-14 10:10:00,18.05,18.1,18.05,18.09,109098.0,18.05,18.1,18.05,18.09,109098.0
2016-09-14 10:15:00,18.09,18.1,18.07,18.07,47951.0,18.09,18.1,18.07,18.07,47951.0
2016-09-14 10:20:00,18.08,18.12,18.05,18.1,60820.0,18.08,18.12,18.05,18.1,60820.0
2016-09-14 10:25:00,18.11,18.11,18.07,18.09,50590.0,18.11,18.11,18.07,18.09,50590.0
2016-09-14 10:30:00,18.1,18.14,18.09,18.13,372466.0,18.1,18.14,18.09,18.13,372466.0
2016-09-14 10:35:00,18.13,18.14,18.11,18.12,137052.0,18.13,18.14,18.11,18.12,137052.0
2016-09-14 10:40:00,18.12,18.12,18.06,18.07,68398.0,18.12,18.12,18.06,18.07,68398.0
2016-09-14 10:45:00,18.07,18.09,18.06,18.07,75873.0,18.07,18.09,18.06,18.07,75873.0
2016-09-14 10:50:00,18.06,18.07,18.05,18.05,36339.0,18.06,18.07,18.05,18.05,36339.0
2016-09-14 10:55:00,18.06,18.08,18.05,18.05,49380.0,18.06,18.08,18.05,18.05,49380.0
2016-09-14 11:00:00,18.04,18.07,18.04,18.07,84317.0,18.04,18.07,18.04,18.07,84317.0
2016-09-14 11:05:00,18.08,18.1,18.06,18.09,47077.0,18.08,18.1,18.06,18.09,47077.0
2016-09-14 11:10:00,18.09,18.1,18.06,18.06,17640.0,18.09,18.1,18.06,18.06,17640.0
2016-09-14 11:15:00,18.06,18.08,18.05,18.08,28539.0,18.06,18.08,18.05,18.08,28539.0
2016-09-14 11:20:00,18.08,18.12,18.08,18.11,101571.0,18.08,18.12,18.08,18.11,101571.0
2016-09-14 11:25:00,18.11,18.12,18.08,18.08,83330.0,18.11,18.12,18.08,18.08,83330.0
2016-09-14 11:30:00,18.09,18.09,18.06,18.07,46196.0,18.09,18.09,18.06,18.07,46196.0
2016-09-14 11:35:00,18.07,18.08,18.06,18.07,13185.0,18.07,18.08,18.06,18.07,13185.0
2016-09-14 11:40:00,18.07,18.07,18.06,18.07,24728.0,18.07,18.07,18.06,18.07,24728.0
2016-09-14 11:45:00,18.06,18.07,18.05,18.05,13234.0,18.06,18.07,18.05,18.05,13234.0
2016-09-14 11:50:00,18.06,18.08,18.06,18.06,24325.0,18.06,18.08,18.06,18.06,24325.0
2016-09-14 11:55:00,18.06,18.09,18.06,18.08,43057.0,18.06,18.09,18.06,18.08,43057.0
2016-09-14 12:00:00,18.09,18.1,18.09,18.1,17208.0,18.09,18.1,18.09,18.1,17208.0
2016-09-14 12:05:00,18.11,18.11,18.09,18.1,16486.0,18.11,18.11,18.09,18.1,16486.0
2016-09-14 12:10:00,18.1,18.1,18.09,18.1,15692.0,18.1,18.1,18.09,18.1,15692.0
2016-09-14 12:15:00,18.1,18.12,18.09,18.09,68172.0,18.1,18.12,18.09,18.09,68172.0
2016-09-14 12:20:00,18.1,18.1,18.08,18.09,22497.0,18.1,18.1,18.08,18.09,22497.0
2016-09-14 12:25:00,18.08,18.09,18.07,18.08,13615.0,18.08,18.09,18.07,18.08,13615.0
2016-09-14 12:30:00,18.08,18.1,18.07,18.09,24058.0,18.08,18.1,18.07,18.09,24058.0
2016-09-14 12:35:00,18.1,18.1,18.06,18.06,16440.0,18.1,18.1,18.06,18.06,16440.0
2016-09-14 12:40:00,18.06,18.08,18.05,18.07,39303.0,18.06,18.08,18.05,18.07,39303.0
2016-09-14 12:45:00,18.07,18.07,18.05,18.05,86042.0,18.07,18.07,18.05,18.05,86042.0
2016-09-14 12:50:00,18.05,18.07,18.05,18.07,62813.0,18.05,18.07,18.05,18.07,62813.0
2016-09-14 12:55:00,18.06,18.07,18.05,18.07,79453.0,18.06,18.07,18.05,18.07,79453.0
2016-09-14 13:00:00,18.06,18.07,18.05,18.06,20587.0,18.06,18.07,18.05,18.06,20587.0
2016-09-14 13:05:00,18.05,18.07,18.05,18.07,19989.0,18.05,18.07,18.05,18.07,19989.0
2016-09-14 13:10:00,18.07,18.07,18.06,18.06,47927.0,18.07,18.07,18.06,18.06,47927.0
2016-09-14 13:15:00,18.06,18.07,18.05,18.07,23335.0,18.06,18.07,18.05,18.07,23335.0
2016-09-14 13:20:00,18.06,18.07,18.04,18.05,58684.0,18.06,18.07,18.04,18.05,58684.0
2016-09-14 13:25:00,18.06,18.06,18.05,18.06,8813.0,18.06,18.06,18.05,18.06,8813.0
2016-09-14 13:30:00,18.05,18.08,18.05,18.08,64211.0,18.05,18.08,18.05,18.08,64211.0
2016-09-14 13:35:00,18.07,18.08,18.06,18.07,14618.0,18.07,18.08,18.06,18.07,14618.0
2016-09-14 13:40:00,18.08,18.08,18.06,18.06,15566.0,18.08,18.08,18.06,18.06,15566.0
2016-09-14 13:45:00,18.07,18.07,18.03,18.03,44822.0,18.07,18.07,18.03,18.03,44822.0
2016-09-14 13:50:00,18.03,18.04,18.01,18.04,177924.0,18.03,18.04,18.01,18.04,177924.0
2016-09-14 13:55:00,18.03,18.04,18.02,18.02,38479.0,18.03,18.04,18.02,18.02,38479.0
2016-09-14 14:00:00,18.03,18.04,18.02,18.03,24106.0,18.03,18.04,18.02,18.03,24106.0
2016-09-14 14:05:00,18.03,18.03,18.0,18.01,30044.0,18.03,18.03,18.0,18.01,30044.0
2016-09-14 14:10:00,18.0,18.02,18.0,18.02,88549.0,18.0,18.02,18.0,18.02,88549.0
2016-09-14 14:15:00,18.02,18.04,18.01,18.04,48604.0,18.02,18.04,18.01,18.04,48604.0
2016-09-14 14:20:00,18.04,18.06,18.03,18.05,25768.0,18.04,18.06,18.03,18.05,25768.0
2016-09-14 14:25:00,18.05,18.06,18.04,18.05,34038.0,18.05,18.06,18.04,18.05,34038.0
2016-09-14 14:30:00,18.05,18.07,18.05,18.07,35166.0,18.05,18.07,18.05,18.07,35166.0
2016-09-14 14:35:00,18.07,18.07,18.06,18.06,16190.0,18.07,18.07,18.06,18.06,16190.0
2016-09-14 14:40:00,18.06,18.07,18.05,18.07,35657.0,18.06,18.07,18.05,18.07,35657.0
2016-09-14 14:45:00,18.07,18.07,18.06,18.06,16635.0,18.07,18.07,18.06,18.06,16635.0
2016-09-14 14:50:00,18.06,18.07,18.05,18.05,41025.0,18.06,18.07,18.05,18.05,41025.0
2016-09-14 14:55:00,18.05,18.07,18.05,18.05,31314.0,18.05,18.07,18.05,18.05,31314.0
2016-09-14 15:00:00,18.05,18.06,18.04,18.04,25403.0,18.05,18.06,18.04,18.04,25403.0
2016-09-14 15:05:00,18.04,18.05,18.04,18.05,6701.0,18.04,18.05,18.04,18.05,6701.0
2016-09-14 15:10:00,18.05,18.05,18.04,18.05,1657.0,18.05,18.05,18.04,18.05,1657.0
2016-09-14 15:15:00,18.05,18.05,18.03,18.04,45825.0,18.05,18.05,18.03,18.04,45825.0
2016-09-14 15:20:00,18.04,18.04,18.02,18.03,50270.0,18.04,18.04,18.02,18.03,50270.0
2016-09-14 15:25:00,18.03,18.03,18.01,18.02,21453.0,18.03,18.03,18.01,18.02,21453.0
2016-09-14 15:30:00,18.02,18.03,18.01,18.02,55484.0,18.02,18.03,18.01,18.02,55484.0
2016-09-14 15:35:00,18.03,18.03,18.02,18.02,33645.0,18.03,18.03,18.02,18.02,33645.0
2016-09-14 15:40:00,18.02,18.03,18.02,18.02,55845.0,18.02,18.03,18.02,18.02,55845.0
2016-09-14 15:45:00,18.03,18.03,18.02,18.02,45903.0,18.03,18.03,18.02,18.02,45903.0
2016-09-14 15:50:00,18.02,18.03,18.02,18.02,90851.0,18.02,18.03,18.02,18.02,90851.0
2016-09-14 15:55:00,18.02,18.03,18.02,18.02,164243.0,18.02,18.03,18.02,18.02,164243.0
2016-09-15 09:30:00,18.02,18.06,18.01,18.03,164352.0,18.02,18.06,18.01,18.03,164352.0
2016-09-15 09:35:00,18.02,18.02,17.9,17.94,801109.0,18.02,18.02,17.9,17.94,801109.0
2016-09-15 09:40:00,17.93,17.95,17.9,17.94,165337.0,17.93,17.95,17.9,17.94,165337.0
2016-09-15 09:45:00,17.93,17.93,17.87,17.91,190409.0,17.93,17.93,17.87,17.91,190409.0
2016-09-15 09:50:00,17.9,17.92,17.89,17.91,129264.0,17.9,17.92,17.89,17.91,129264.0
2016-09-15 09:55:00,17.91,17.93,17.89,17.91,53742.0,17.91,17.93,17.89,17.91,53742.0
2016-09-15 10:00:00,17.91,17.92,17.87,17.91,78258.0,17.91,17.92,17.87,17.91,78258.0
2016-09-15 10:05:00,17.92,17.94,17.9,17.93,74710.0,17.92,17.94,17.9,17.93,74710.0
2016-09-15 10:10:00,17.93,17.98,17.93,17.96,178861.0,17.93,17.98,17.93,17.96,178861.0
2016-09-15 10:15:00,17.97,18.0,17.95,18.0,98283.0,17.97,18.0,17.95,18.0,98283.0
2016-09-15 10:20:00,18.0,18.02,17.99,18.01,116346.0,18.0,18.02,17.99,18.01,116346.0
2016-09-15 10:25:00,18.01,18.03,18.0,18.02,46554.0,18.01,18.03,18.0,18.02,46554.0
2016-09-15 10:30:00,18.02,18.03,17.99,18.01,26613.0,18.02,18.03,17.99,18.01,26613.0
2016-09-15 10:35:00,18.01,18.02,17.99,18.02,29128.0,18.01,18.02,17.99,18.02,29128.0
2016-09-15 10:40:00,18.01,18.02,18.0,18.01,25710.0,18.01,18.02,18.0,18.01,25710.0
2016-09-15 10:45:00,18.0,18.03,18.0,18.0,43664.0,18.0,18.03,18.0,18.0,43664.0
2016-09-15 10:50:00,18.0,18.05,18.0,18.04,132871.0,18.0,18.05,18.0,18.04,132871.0
2016-09-15 10:55:00,18.05,18.13,18.04,18.13,522541.0,18.05,18.13,18.04,18.13,522541.0
2016-09-15 11:00:00,18.13,18.14,18.11,18.11,97211.0,18.13,18.14,18.11,18.11,97211.0
2016-09-15 11:05:00,18.12,18.13,18.11,18.12,40977.0,18.12,18.13,18.11,18.12,40977.0
2016-09-15 11:10:00,18.12,18.12,18.1,18.11,56591.0,18.12,18.12,18.1,18.11,56591.0
2016-09-15 11:15:00,18.12,18.12,18.09,18.1,209217.0,18.12,18.12,18.09,18.1,209217.0
2016-09-15 11:20:00,18.1,18.1,18.07,18.09,92921.0,18.1,18.1,18.07,18.09,92921.0
2016-09-15 11:25:00,18.09,18.09,18.08,18.08,11440.0,18.09,18.09,18.08,18.08,11440.0
2016-09-15 11:30:00,18.08,18.13,18.08,18.13,47412.0,18.08,18.13,18.08,18.13,47412.0
2016-09-15 11:35:00,18.13,18.13,18.1,18.1,9619.0,18.13,18.13,18.1,18.1,9619.0
2016-09-15 11:40:00,18.11,18.11,18.09,18.09,45047.0,18.11,18.11,18.09,18.09,45047.0
2016-09-15 11:45:00,18.09,18.13,18.09,18.12,16090.0,18.09,18.13,18.09,18.12,16090.0
2016-09-15 11:50:00,18.12,18.16,18.12,18.15,57888.0,18.12,18.16,18.12,18.15,57888.0
2016-09-15 11:55:00,18.15,18.16,18.14,18.14,43917.0,18.15,18.16,18.14,18.14,43917.0
2016-09-15 12:00:00,18.14,18.15,18.13,18.14,33663.0,18.14,18.15,18.13,18.14,33663.0
2016-09-15 12:05:00,18.14,18.15,18.14,18.15,128053.0,18.14,18.15,18.14,18.15,128053.0
2016-09-15 12:10:00,18.14,18.15,18.13,18.13,40252.0,18.14,18.15,18.13,18.13,40252.0
2016-09-15 12:15:00,18.14,18.15,18.12,18.14,30380.0,18.14,18.15,18.12,18.14,30380.0
2016-09-15 12:20:00,18.14,18.14,18.13,18.14,21854.0,18.14,18.14,18.13,18.14,21854.0
2016-09-15 12:25:00,18.14,18.14,18.11,18.11,36730.0,18.14,18.14,18.11,18.11,36730.0
2016-09-15 12:30:00,18.11,18.11,18.1,18.1,30774.0,18.11,18.11,18.1,18.1,30774.0
2016-09-15 12:35:00,18.09,18.09,18.03,18.05,422583.0,18.09,18.09,18.03,18.05,422583.0
2016-09-15 12:40:00,18.04,18.05,18.02,18.03,88512.0,18.04,18.05,18.02,18.03,88512.0
2016-09-15 12:45:00,18.02,18.05,18.01,18.05,195562.0,18.02,18.05,18.01,18.05,195562.0
2016-09-15 12:50:00,18.05,18.05,18.04,18.05,3275.0,18.05,18.05,18.04,18.05,3275.0
2016-09-15 12:55:00,18.05,18.07,18.04,18.07,38676.0,18.05,18.07,18.04,18.07,38676.0
2016-09-15 13:00:00,18.07,18.08,18.05,18.07,28100.0,18.07,18.08,18.05,18.07,28100.0
2016-09-15 13:05:00,18.07,18.07,18.04,18.04,14133.0,18.07,18.07,18.04,18.04,14133.0
2016-09-15 13:10:00,18.05,18.05,18.03,18.03,35196.0,18.05,18.05,18.03,18.03,35196.0
2016-09-15 13:15:00,18.03,18.06,18.03,18.05,40792.0,18.03,18.06,18.03,18.05,40792.0
2016-09-15 13:20:00,18.05,18.05,18.02,18.02,37166.0,18.05,18.05,18.02,18.02,37166.0
2016-09-15 13:25:00,18.02,18.03,18.01,18.02,47159.0,18.02,18.03,18.01,18.02,47159.0
2016-09-15 13:30:00,18.03,18.04,18.02,18.04,44618.0,18.03,18.04,18.02,18.04,44618.0
2016-09-15 13:35:00,18.04,18.06,18.03,18.06,62729.0,18.04,18.06,18.03,18.06,62729.0
2016-09-15 13:40:00,18.06,18.08,18.05,18.07,12540.0,18.06,18.08,18.05,18.07,12540.0
2016-09-15 13:45:00,18.07,18.08,18.07,18.08,21360.0,18.07,18.08,18.07,18.08,21360.0
2016-09-15 13:50:00,18.08,18.09,18.06,18.06,155449.0,18.08,18.09,18.06,18.06,155449.0
2016-09-15 13:55:00,18.06,18.08,18.06,18.08,29945.0,18.06,18.08,18.06,18.08,29945.0
2016-09-15 14:00:00,18.08,18.1,18.08,18.1,45267.0,18.08,18.1,18.08,18.1,45267.0
2016-09-15 14:05:00,18.1,18.11,18.08,18.09,47478.0,18.1,18.11,18.08,18.09,47478.0
2016-09-15 14:10:00,18.1,18.1,18.09,18.1,9153.0,18.1,18.1,18.09,18.1,9153.0
2016-09-15 14:15:00,18.1,18.12,18.09,18.12,37358.0,18.1,18.12,18.09,18.12,37358.0
2016-09-15 14:20:00,18.12,18.12,18.1,18.1,17388.0,18.12,18.12,18.1,18.1,17388.0
2016-09-15 14:25:00,18.1,18.1,18.08,18.09,134354.0,18.1,18.1,18.08,18.09,134354.0
2016-09-15 14:30:00,18.09,18.1,18.08,18.1,34581.0,18.09,18.1,18.08,18.1,34581.0
2016-09-15 14:35:00,18.1,18.1,18.08,18.09,29417.0,18.1,18.1,18.08,18.09,29417.0
2016-09-15 14:40:00,18.09,18.09,18.08,18.09,22490.0,18.09,18.09,18.08,18.09,22490.0
2016-09-15 14:45:00,18.09,18.1,18.08,18.09,27471.0,18.09,18.1,18.08,18.09,27471.0
2016-09-15 14:50:00,18.09,18.09,18.08,18.09,11250.0,18.09,18.09,18.08,18.09,11250.0
2016-09-15 14:55:00,18.09,18.09,18.07,18.07,38662.0,18.09,18.09,18.07,18.07,38662.0
2016-09-15 15:00:00,18.08,18.09,18.07,18.08,14864.0,18.08,18.09,18.07,18.08,14864.0
2016-09-15 15:05:00,18.09,18.1,18.07,18.07,152027.0,18.09,18.1,18.07,18.07,152027.0
2016-09-15 15:10:00,18.07,18.08,18.06,18.06,118606.0,18.07,18.08,18.06,18.06,118606.0
2016-09-15 15:15:00,18.07,18.07,18.05,18.06,36849.0,18.07,18.07,18.05,18.06,36849.0
2016-09-15 15:20:00,18.05,18.06,18.04,18.04,49418.0,18.05,18.06,18.04,18.04,49418.0
2016-09-15 15:25:00,18.05,18.05,18.04,18.04,19043.0,18.05,18.05,18.04,18.04,19043.0
2016-09-15 15:30:00,18.04,18.06,18.04,18.05,96936.0,18.04,18.06,18.04,18.05,96936.0
2016-09-15 15:35:00,18.06,18.06,18.05,18.05,32124.0,18.06,18.06,18.05,18.05,32124.0
2016-09-15 15:40:00,18.05,18.07,18.05,18.06,159385.0,18.05,18.07,18.05,18.06,159385.0
2016-09-15 15:45:00,18.07,18.07,18.05,18.06,126739.0,18.07,18.07,18.05,18.06,126739.0
2016-09-15 15:50:00,18.05,18.06,18.04,18.04,85705.0,18.05,18.06,18.04,18.04,85705.0
2016-09-15 15:55:00,18.04,18.05,18.03,18.04,1258183.0,18.04,18.05,18.03,18.04,1258183.0
2016-09-16 09:30:00,17.78,17.83,17.76,17.82,340284.0,17.78,17.83,17.76,17.82,340284.0
2016-09-16 09:35:00,17.82,17.85,17.8,17.82,1103367.0,17.82,17.85,17.8,17.82,1103367.0
2016-09-16 09:40:00,17.82,17.83,17.78,17.8,361550.0,17.82,17.83,17.78,17.8,361550.0
2016-09-16 09:45:00,17.8,17.82,17.77,17.81,249201.0,17.8,17.82,17.77,17.81,249201.0
2016-09-16 09:50:00,17.81,17.81,17.78,17.79,112041.0,17.81,17.81,17.78,17.79,112041.0
2016-09-16 09:55:00,17.79,17.84,17.78,17.82,221433.0,17.79,17.84,17.78,17.82,221433.0
2016-09-16 10:00:00,17.81,17.84,17.79,17.81,354038.0,17.81,17.84,17.79,17.81,354038.0
2016-09-16 10:05:00,17.81,17.81,17.74,17.79,169681.0,17.81,17.81,17.74,17.79,169681.0
2016-09-16 10:10:00,17.79,17.83,17.79,17.82,97283.0,17.79,17.83,17.79,17.82,97283.0
2016-09-16 10:15:00,17.81,17.84,17.8,17.82,50892.0,17.81,17.84,17.8,17.82,50892.0
2016-09-16 10:20:00,17.82,17.82,17.8,17.81,36897.0,17.82,17.82,17.8,17.81,36897.0
2016-09-16 10:25:00,17.81,17.81,17.78,17.79,142135.0,17.81,17.81,17.78,17.79,142135.0
2016-09-16 10:30:00,17.79,17.8,17.77,17.78,98011.0,17.79,17.8,17.77,17.78,98011.0
2016-09-16 10:35:00,17.78,17.79,17.77,17.78,67205.0,17.78,17.79,17.77,17.78,67205.0
2016-09-16 10:40:00,17.78,17.86,17.78,17.84,418753.0,17.78,17.86,17.78,17.84,418753.0
2016-09-16 10:45:00,17.84,17.88,17.84,17.84,110662.0,17.84,17.88,17.84,17.84,110662.0
2016-09-16 10:50:00,17.84,17.85,17.82,17.84,142863.0,17.84,17.85,17.82,17.84,142863.0
2016-09-16 10:55:00,17.84,17.85,17.81,17.82,21387.0,17.84,17.85,17.81,17.82,21387.0
2016-09-16 11:00:00,17.82,17.83,17.81,17.82,39447.0,17.82,17.83,17.81,17.82,39447.0
2016-09-16 11:05:00,17.81,17.85,17.8,17.85,43074.0,17.81,17.85,17.8,17.85,43074.0
2016-09-16 11:10:00,17.85,17.86,17.84,17.84,62679.0,17.85,17.86,17.84,17.84,62679.0
2016-09-16 11:15:00,17.85,17.86,17.82,17.82,50944.0,17.85,17.86,17.82,17.82,50944.0
2016-09-16 11:20:00,17.82,17.84,17.82,17.83,20074.0,17.82,17.84,17.82,17.83,20074.0
2016-09-16 11:25:00,17.83,17.85,17.82,17.84,34313.0,17.83,17.85,17.82,17.84,34313.0
2016-09-16 11:30:00,17.84,17.86,17.84,17.85,113818.0,17.84,17.86,17.84,17.85,113818.0
2016-09-16 11:35:00,17.84,17.85,17.83,17.84,59050.0,17.84,17.85,17.83,17.84,59050.0
2016-09-16 11:40:00,17.83,17.85,17.83,17.85,49562.0,17.83,17.85,17.83,17.85,49562.0
2016-09-16 11:45:00,17.85,17.86,17.84,17.85,95126.0,17.85,17.86,17.84,17.85,95126.0
2016-09-16 11:50:00,17.84,17.84,17.81,17.81,38897.0,17.84,17.84,17.81,17.81,38897.0
2016-09-16 11:55:00,17.81,17.84,17.81,17.84,22638.0,17.81,17.84,17.81,17.84,22638.0
2016-09-16 12:00:00,17.84,17.84,17.82,17.83,26163.0,17.84,17.84,17.82,17.83,26163.0
2016-09-16 12:05:00,17.82,17.86,17.82,17.84,86578.0,17.82,17.86,17.82,17.84,86578.0
2016-09-16 12:10:00,17.85,17.85,17.84,17.85,109460.0,17.85,17.85,17.84,17.85,109460.0
2016-09-16 12:15:00,17.85,17.85,17.84,17.84,11597.0,17.85,17.85,17.84,17.84,11597.0
2016-09-16 12:20:00,17.85,17.85,17.84,17.85,9388.0,17.85,17.85,17.84,17.85,9388.0
2016-09-16 12:25:00,17.85,17.86,17.84,17.85,25843.0,17.85,17.86,17.84,17.85,25843.0
2016-09-16 12:30:00,17.85,17.86,17.84,17.85,18270.0,17.85,17.86,17.84,17.85,18270.0
2016-09-16 12:35:00,17.85,17.86,17.84,17.85,49935.0,17.85,17.86,17.84,17.85,49935.0
2016-09-16 12:40:00,17.85,17.86,17.84,17.85,21131.0,17.85,17.86,17.84,17.85,21131.0
2016-09-16 12:45:00,17.85,17.88,17.85,17.87,12738.0,17.85,17.88,17.85,17.87,12738.0
2016-09-16 12:50:00,17.87,17.88,17.87,17.88,21981.0,17.87,17.88,17.87,17.88,21981.0
2016-09-16 12:55:00,17.88,17.88,17.85,17.85,10263.0,17.88,17.88,17.85,17.85,10263.0
2016-09-16 13:00:00,17.86,17.86,17.85,17.85,30046.0,17.86,17.86,17.85,17.85,30046.0
2016-09-16 13:05:00,17.86,17.86,17.84,17.85,34570.0,17.86,17.86,17.84,17.85,34570.0
2016-09-16 13:10:00,17.85,17.85,17.83,17.83,39262.0,17.85,17.85,17.83,17.83,39262.0
2016-09-16 13:15:00,17.84,17.86,17.83,17.85,103682.0,17.84,17.86,17.83,17.85,103682.0
2016-09-16 13:20:00,17.85,17.86,17.84,17.86,76084.0,17.85,17.86,17.84,17.86,76084.0
2016-09-16 13:25:00,17.86,17.87,17.85,17.86,15111.0,17.86,17.87,17.85,17.86,15111.0
2016-09-16 13:30:00,17.86,17.87,17.85,17.86,17949.0,17.86,17.87,17.85,17.86,17949.0
2016-09-16 13:35:00,17.85,17.87,17.85,17.86,11487.0,17.85,17.87,17.85,17.86,11487.0
2016-09-16 13:40:00,17.87,17.87,17.85,17.86,28121.0,17.87,17.87,17.85,17.86,28121.0
2016-09-16 13:45:00,17.86,17.86,17.85,17.85,13600.0,17.86,17.86,17.85,17.85,13600.0
2016-09-16 13:50:00,17.86,17.86,17.85,17.86,28428.0,17.86,17.86,17.85,17.86,28428.0
2016-09-16 13:55:00,17.86,17.86,17.85,17.85,8020.0,17.86,17.86,17.85,17.85,8020.0
2016-09-16 14:00:00,17.85,17.86,17.85,17.86,4303.0,17.85,17.86,17.85,17.86,4303.0
2016-09-16 14:05:00,17.85,17.86,17.84,17.86,31960.0,17.85,17.86,17.84,17.86,31960.0
2016-09-16 14:10:00,17.85,17.87,17.85,17.85,21259.0,17.85,17.87,17.85,17.85,21259.0
2016-09-16 14:15:00,17.85,17.86,17.84,17.84,21104.0,17.85,17.86,17.84,17.84,21104.0
2016-09-16 14:20:00,17.85,17.86,17.84,17.85,25474.0,17.85,17.86,17.84,17.85,25474.0
2016-09-16 14:25:00,17.85,17.85,17.84,17.84,19476.0,17.85,17.85,17.84,17.84,19476.0
2016-09-16 14:30:00,17.85,17.85,17.83,17.84,23608.0,17.85,17.85,17.83,17.84,23608.0
2016-09-16 14:35:00,17.85,17.85,17.84,17.85,13708.0,17.85,17.85,17.84,17.85,13708.0
2016-09-16 14:40:00,17.84,17.86,17.84,17.85,18472.0,17.84,17.86,17.84,17.85,18472.0
2016-09-16 14:45:00,17.86,17.87,17.86,17.87,11746.0,17.86,17.87,17.86,17.87,11746.0
2016-09-16 14:50:00,17.87,17.87,17.86,17.87,41750.0,17.87,17.87,17.86,17.87,41750.0
2016-09-16 14:55:00,17.87,17.87,17.85,17.86,132280.0,17.87,17.87,17.85,17.86,132280.0
2016-09-16 15:00:00,17.85,17.87,17.85,17.86,181175.0,17.85,17.87,17.85,17.86,181175.0
2016-09-16 15:05:00,17.86,17.86,17.85,17.86,71502.0,17.86,17.86,17.85,17.86,71502.0
2016-09-16 15:10:00,17.85,17.86,17.85,17.86,52128.0,17.85,17.86,17.85,17.86,52128.0
2016-09-16 15:15:00,17.86,17.86,17.85,17.86,11059.0,17.86,17.86,17.85,17.86,11059.0
2016-09-16 15:20:00,17.85,17.86,17.85,17.86,25727.0,17.85,17.86,17.85,17.86,25727.0
2016-09-16 15:25:00,17.86,17.86,17.85,17.86,38974.0,17.86,17.86,17.85,17.86,38974.0
2016-09-16 15:30:00,17.86,17.86,17.85,17.86,215276.0,17.86,17.86,17.85,17.86,215276.0
2016-09-16 15:35:00,17.86,17.86,17.85,17.86,175405.0,17.86,17.86,17.85,17.86,175405.0
2016-09-16 15:40:00,17.85,17.86,17.85,17.85,210902.0,17.85,17.86,17.85,17.85,210902.0
2016-09-16 15:45:00,17.86,17.86,17.85,17.86,90051.0,17.86,17.86,17.85,17.86,90051.0
2016-09-16 15:50:00,17.86,17.86,17.85,17.86,143232.0,17.86,17.86,17.85,17.86,143232.0
2016-09-16 15:55:00,17.86,17.86,17.85,17.85,382473.0,17.86,17.86,17.85,17.85,382473.0
2016-09-19 09:30:00,18.28,18.29,18.25,18.26,347065.0,18.28,18.29,18.25,18.26,347065.0
2016-09-19 09:35:00,18.26,18.28,18.24,18.24,235643.0,18.26,18.28,18.24,18.24,235643.0
2016-09-19 09:40:00,18.24,18.25,18.22,18.22,198243.0,18.24,18.25,18.22,18.22,198243.0
2016-09-19 09:45:00,18.23,18.28,18.22,18.26,181769.0,18.23,18.28,18.22,18.26,181769.0
2016-09-19 09:50:00,18.26,18.27,18.25,18.25,62769.0,18.26,18.27,18.25,18.25,62769.0
2016-09-19 09:55:00,18.26,18.26,18.24,18.26,87319.0,18.26,18.26,18.24,18.26,87319.0
2016-09-19 10:00:00,18.26,18.26,18.24,18.24,122904.0,18.26,18.26,18.24,18.24,122904.0
2016-09-19 10:05:00,18.24,18.27,18.24,18.26,186855.0,18.24,18.27,18.24,18.26,186855.0
2016-09-19 10:10:00,18.26,18.28,18.24,18.24,84957.0,18.26,18.28,18.24,18.24,84957.0
2016-09-19 10:15:00,18.25,18.27,18.24,18.26,100522.0,18.25,18.27,18.24,18.26,100522.0
2016-09-19 10:20:00,18.27,18.27,18.25,18.25,31543.0,18.27,18.27,18.25,18.25,31543.0
2016-09-19 10:25:00,18.25,18.26,18.24,18.26,119845.0,18.25,18.26,18.24,18.26,119845.0
2016-09-19 10:30:00,18.26,18.3,18.25,18.28,89106.0,18.26,18.3,18.25,18.28,89106.0
2016-09-19 10:35:00,18.29,18.29,18.27,18.27,14132.0,18.29,18.29,18.27,18.27,14132.0
2016-09-19 10:40:00,18.28,18.29,18.27,18.28,29421.0,18.28,18.29,18.27,18.28,29421.0
2016-09-19 10:45:00,18.29,18.32,18.28,18.29,192366.0,18.29,18.32,18.28,18.29,192366.0
2016-09-19 10:50:00,18.29,18.29,18.27,18.28,64028.0,18.29,18.29,18.27,18.28,64028.0
2016-09-19 10:55:00,18.28,18.28,18.25,18.26,89313.0,18.28,18.28,18.25,18.26,89313.0
2016-09-19 11:00:00,18.27,18.28,18.26,18.27,44375.0,18.27,18.28,18.26,18.27,44375.0
2016-09-19 11:05:00,18.26,18.28,18.26,18.27,18776.0,18.26,18.28,18.26,18.27,18776.0
2016-09-19 11:10:00,18.28,18.28,18.26,18.26,24975.0,18.28,18.28,18.26,18.26,24975.0
2016-09-19 11:15:00,18.26,18.28,18.25,18.28,61661.0,18.26,18.28,18.25,18.28,61661.0
2016-09-19 11:20:00,18.28,18.29,18.27,18.27,27087.0,18.28,18.29,18.27,18.27,27087.0
2016-09-19 11:25:00,18.27,18.28,18.26,18.27,29985.0,18.27,18.28,18.26,18.27,29985.0
2016-09-19 11:30:00,18.28,18.3,18.28,18.29,73883.0,18.28,18.3,18.28,18.29,73883.0
2016-09-19 11:35:00,18.29,18.29,18.27,18.28,25981.0,18.29,18.29,18.27,18.28,25981.0
2016-09-19 11:40:00,18.28,18.29,18.26,18.26,17231.0,18.28,18.29,18.26,18.26,17231.0
2016-09-19 11:45:00,18.25,18.27,18.25,18.25,38550.0,18.25,18.27,18.25,18.25,38550.0
2016-09-19 11:50:00,18.26,18.27,18.25,18.27,52059.0,18.26,18.27,18.25,18.27,52059.0
2016-09-19 11:55:00,18.28,18.28,18.26,18.27,64270.0,18.28,18.28,18.26,18.27,64270.0
2016-09-19 12:00:00,18.27,18.3,18.27,18.28,57118.0,18.27,18.3,18.27,18.28,57118.0
2016-09-19 12:05:00,18.29,18.29,18.28,18.28,50908.0,18.29,18.29,18.28,18.28,50908.0
2016-09-19 12:10:00,18.28,18.29,18.27,18.28,31124.0,18.28,18.29,18.27,18.28,31124.0
2016-09-19 12:15:00,18.27,18.29,18.26,18.26,33045.0,18.27,18.29,18.26,18.26,33045.0
2016-09-19 12:20:00,18.27,18.29,18.26,18.28,31315.0,18.27,18.29,18.26,18.28,31315.0
2016-09-19 12:25:00,18.29,18.29,18.28,18.29,6845.0,18.29,18.29,18.28,18.29,6845.0
2016-09-19 12:30:00,18.29,18.3,18.28,18.29,42320.0,18.29,18.3,18.28,18.29,42320.0
2016-09-19 12:35:00,18.29,18.3,18.29,18.29,28666.0,18.29,18.3,18.29,18.29,28666.0
2016-09-19 12:40:00,18.29,18.29,18.27,18.28,81941.0,18.29,18.29,18.27,18.28,81941.0
2016-09-19 12:45:00,18.28,18.29,18.27,18.27,49107.0,18.28,18.29,18.27,18.27,49107.0
2016-09-19 12:50:00,18.27,18.29,18.27,18.28,40187.0,18.27,18.29,18.27,18.28,40187.0
2016-09-19 12:55:00,18.28,18.29,18.27,18.27,24159.0,18.28,18.29,18.27,18.27,24159.0
2016-09-19 13:00:00,18.27,18.28,18.26,18.27,47552.0,18.27,18.28,18.26,18.27,47552.0
2016-09-19 13:05:00,18.27,18.28,18.26,18.27,23935.0,18.27,18.28,18.26,18.27,23935.0
2016-09-19 13:10:00,18.27,18.27,18.26,18.26,10113.0,18.27,18.27,18.26,18.26,10113.0
2016-09-19 13:15:00,18.27,18.27,18.25,18.25,7585.0,18.27,18.27,18.25,18.25,7585.0
2016-09-19 13:20:00,18.26,18.26,18.23,18.25,96472.0,18.26,18.26,18.23,18.25,96472.0
2016-09-19 13:25:00,18.25,18.26,18.24,18.25,30156.0,18.25,18.26,18.24,18.25,30156.0
2016-09-19 13:30:00,18.26,18.26,18.24,18.25,39829.0,18.26,18.26,18.24,18.25,39829.0
2016-09-19 13:35:00,18.25,18.25,18.19,18.2,95591.0,18.25,18.25,18.19,18.2,95591.0
2016-09-19 13:40:00,18.19,18.21,18.19,18.2,23104.0,18.19,18.21,18.19,18.2,23104.0
2016-09-19 13:45:00,18.2,18.21,18.2,18.2,37603.0,18.2,18.21,18.2,18.2,37603.0
2016-09-19 13:50:00,18.21,18.22,18.2,18.21,14502.0,18.21,18.22,18.2,18.21,14502.0
2016-09-19 13:55:00,18.22,18.23,18.21,18.22,55638.0,18.22,18.23,18.21,18.22,55638.0
2016-09-19 14:00:00,18.21,18.23,18.21,18.23,23498.0,18.21,18.23,18.21,18.23,23498.0
2016-09-19 14:05:00,18.23,18.24,18.22,18.24,26270.0,18.23,18.24,18.22,18.24,26270.0
2016-09-19 14:10:00,18.23,18.23,18.2,18.2,100887.0,18.23,18.23,18.2,18.2,100887.0
2016-09-19 14:15:00,18.2,18.21,18.19,18.21,32041.0,18.2,18.21,18.19,18.21,32041.0
2016-09-19 14:20:00,18.21,18.21,18.2,18.2,44687.0,18.21,18.21,18.2,18.2,44687.0
2016-09-19 14:25:00,18.21,18.21,18.2,18.21,10272.0,18.21,18.21,18.2,18.21,10272.0
2016-09-19 14:30:00,18.21,18.21,18.2,18.21,32975.0,18.21,18.21,18.2,18.21,32975.0
2016-09-19 14:35:00,18.2,18.21,18.2,18.21,6867.0,18.2,18.21,18.2,18.21,6867.0
2016-09-19 14:40:00,18.2,18.22,18.2,18.21,21885.0,18.2,18.22,18.2,18.21,21885.0
2016-09-19 14:45:00,18.21,18.22,18.2,18.22,39647.0,18.21,18.22,18.2,18.22,39647.0
2016-09-19 14:50:00,18.21,18.22,18.21,18.21,12820.0,18.21,18.22,18.21,18.21,12820.0
2016-09-19 14:55:00,18.21,18.22,18.21,18.22,12136.0,18.21,18.22,18.21,18.22,12136.0
2016-09-19 15:00:00,18.22,18.23,18.21,18.22,25005.0,18.22,18.23,18.21,18.22,25005.0
2016-09-19 15:05:00,18.23,18.23,18.21,18.21,16846.0,18.23,18.23,18.21,18.21,16846.0
2016-09-19 15:10:00,18.21,18.22,18.21,18.22,3207.0,18.21,18.22,18.21,18.22,3207.0
2016-09-19 15:15:00,18.21,18.22,18.2,18.21,60104.0,18.21,18.22,18.2,18.21,60104.0
2016-09-19 15:20:00,18.21,18.22,18.2,18.21,61205.0,18.21,18.22,18.2,18.21,61205.0
2016-09-19 15:25:00,18.21,18.21,18.2,18.21,9589.0,18.21,18.21,18.2,18.21,9589.0
2016-09-19 15:30:00,18.21,18.21,18.18,18.19,64713.0,18.21,18.21,18.18,18.19,64713.0
2016-09-19 15:35:00,18.18,18.19,18.18,18.19,81021.0,18.18,18.19,18.18,18.19,81021.0
2016-09-19 15:40:00,18.19,18.21,18.18,18.21,120466.0,18.19,18.21,18.18,18.21,120466.0
2016-09-19 15:45:00,18.21,18.21,18.2,18.2,79868.0,18.21,18.21,18.2,18.2,79868.0
2016-09-19 15:50:00,18.21,18.21,18.19,18.2,149469.0,18.21,18.21,18.19,18.2,149469.0
2016-09-19 15:55:00,18.2,18.2,18.19,18.2,295875.0,18.2,18.2,18.19,18.2,295875.0
2016-09-20 09:30:00,18.15,18.16,18.13,18.13,191309.0,18.15,18.16,18.13,18.13,191309.0
2016-09-20 09:35:00,18.13,18.14,18.11,18.13,116634.0,18.13,18.14,18.11,18.13,116634.0
2016-09-20 09:40:00,18.14,18.16,18.13,18.15,33644.0,18.14,18.16,18.13,18.15,33644.0
2016-09-20 09:45:00,18.15,18.15,18.13,18.14,48731.0,18.15,18.15,18.13,18.14,48731.0
2016-09-20 09:50:00,18.14,18.16,18.14,18.16,91188.0,18.14,18.16,18.14,18.16,91188.0
2016-09-20 09:55:00,18.16,18.17,18.15,18.16,32225.0,18.16,18.17,18.15,18.16,32225.0
2016-09-20 10:00:00,18.17,18.19,18.16,18.18,72166.0,18.17,18.19,18.16,18.18,72166.0
2016-09-20 10:05:00,18.18,18.18,18.16,18.18,84397.0,18.18,18.18,18.16,18.18,84397.0
2016-09-20 10:10:00,18.18,18.19,18.17,18.19,35370.0,18.18,18.19,18.17,18.19,35370.0
2016-09-20 10:15:00,18.19,18.19,18.16,18.17,53387.0,18.19,18.19,18.16,18.17,53387.0
2016-09-20 10:20:00,18.18,18.19,18.17,18.18,33343.0,18.18,18.19,18.17,18.18,33343.0
2016-09-20 10:25:00,18.19,18.21,18.18,18.21,64358.0,18.19,18.21,18.18,18.21,64358.0
2016-09-20 10:30:00,18.21,18.21,18.2,18.2,28948.0,18.21,18.21,18.2,18.2,28948.0
2016-09-20 10:35:00,18.2,18.21,18.2,18.21,15589.0,18.2,18.21,18.2,18.21,15589.0
2016-09-20 10:40:00,18.21,18.23,18.21,18.23,60474.0,18.21,18.23,18.21,18.23,60474.0
2016-09-20 10:45:00,18.23,18.23,18.21,18.23,16717.0,18.23,18.23,18.21,18.23,16717.0
2016-09-20 10:50:00,18.23,18.25,18.22,18.24,220533.0,18.23,18.25,18.22,18.24,220533.0
2016-09-20 10:55:00,18.23,18.24,18.22,18.22,107663.0,18.23,18.24,18.22,18.22,107663.0
2016-09-20 11:00:00,18.22,18.23,18.21,18.22,79664.0,18.22,18.23,18.21,18.22,79664.0
2016-09-20 11:05:00,18.22,18.25,18.21,18.24,51597.0,18.22,18.25,18.21,18.24,51597.0
2016-09-20 11:10:00,18.24,18.25,18.23,18.25,53232.0,18.24,18.25,18.23,18.25,53232.0
2016-09-20 11:15:00,18.25,18.29,18.24,18.28,68104.0,18.25,18.29,18.24,18.28,68104.0
2016-09-20 11:20:00,18.28,18.3,18.27,18.28,34342.0,18.28,18.3,18.27,18.28,34342.0
2016-09-20 11:25:00,18.28,18.28,18.26,18.27,23302.0,18.28,18.28,18.26,18.27,23302.0
2016-09-20 11:30:00,18.27,18.29,18.26,18.28,31955.0,18.27,18.29,18.26,18.28,31955.0
2016-09-20 11:35:00,18.27,18.28,18.27,18.28,18758.0,18.27,18.28,18.27,18.28,18758.0
2016-09-20 11:40:00,18.28,18.28,18.27,18.27,9415.0,18.28,18.28,18.27,18.27,9415.0
2016-09-20 11:45:00,18.28,18.28,18.27,18.27,17223.0,18.28,18.28,18.27,18.27,17223.0
2016-09-20 11:50:00,18.27,18.27,18.25,18.25,26965.0,18.27,18.27,18.25,18.25,26965.0
2016-09-20 11:55:00,18.25,18.26,18.24,18.26,58629.0,18.25,18.26,18.24,18.26,58629.0
2016-09-20 12:00:00,18.25,18.27,18.25,18.26,13069.0,18.25,18.27,18.25,18.26,13069.0
2016-09-20 12:05:00,18.27,18.27,18.25,18.25,94813.0,18.27,18.27,18.25,18.25,94813.0
2016-09-20 12:10:00,18.26,18.26,18.25,18.25,9898.0,18.26,18.26,18.25,18.25,9898.0
2016-09-20 12:15:00,18.25,18.26,18.25,18.25,5550.0,18.25,18.26,18.25,18.25,5550.0
2016-09-20 12:20:00,18.26,18.26,18.25,18.26,8212.0,18.26,18.26,18.25,18.26,8212.0
2016-09-20 12:25:00,18.25,18.26,18.25,18.25,19939.0,18.25,18.26,18.25,18.25,19939.0
2016-09-20 12:30:00,18.26,18.26,18.25,18.25,6295.0,18.26,18.26,18.25,18.25,6295.0
2016-09-20 12:35:00,18.25,18.26,18.25,18.26,12129.0,18.25,18.26,18.25,18.26,12129.0
2016-09-20 12:40:00,18.26,18.26,18.25,18.26,7950.0,18.26,18.26,18.25,18.26,7950.0
2016-09-20 12:45:00,18.25,18.26,18.25,18.26,80221.0,18.25,18.26,18.25,18.26,80221.0
2016-09-20 12:50:00,18.25,18.26,18.25,18.26,16089.0,18.25,18.26,18.25,18.26,16089.0
2016-09-20 12:55:00,18.26,18.26,18.25,18.25,39254.0,18.26,18.26,18.25,18.25,39254.0
2016-09-20 13:00:00,18.25,18.25,18.24,18.25,7950.0,18.25,18.25,18.24,18.25,7950.0
2016-09-20 13:05:00,18.24,18.25,18.24,18.25,4593.0,18.24,18.25,18.24,18.25,4593.0
2016-09-20 13:10:00,18.25,18.25,18.24,18.25,12090.0,18.25,18.25,18.24,18.25,12090.0
2016-09-20 13:15:00,18.24,18.25,18.24,18.25,4150.0,18.24,18.25,18.24,18.25,4150.0
2016-09-20 13:20:00,18.25,18.25,18.23,18.24,19287.0,18.25,18.25,18.23,18.24,19287.0
2016-09-20 13:25:00,18.23,18.26,18.23,18.25,22391.0,18.23,18.26,18.23,18.25,22391.0
2016-09-20 13:30:00,18.26,18.26,18.25,18.25,6085.0,18.26,18.26,18.25,18.25,6085.0
2016-09-20 13:35:00,18.25,18.26,18.24,18.24,43187.0,18.25,18.26,18.24,18.24,43187.0
2016-09-20 13:40:00,18.25,18.25,18.24,18.24,21585.0,18.25,18.25,18.24,18.24,21585.0
2016-09-20 13:45:00,18.25,18.25,18.23,18.24,11160.0,18.25,18.25,18.23,18.24,11160.0
2016-09-20 13:50:00,18.24,18.24,18.23,18.24,13175.0,18.24,18.24,18.23,18.24,13175.0
2016-09-20 13:55:00,18.24,18.24,18.23,18.24,12837.0,18.24,18.24,18.23,18.24,12837.0
2016-09-20 14:00:00,18.23,18.24,18.23,18.23,9389.0,18.23,18.24,18.23,18.23,9389.0
2016-09-20 14:05:00,18.23,18.24,18.23,18.24,17294.0,18.23,18.24,18.23,18.24,17294.0
2016-09-20 14:10:00,18.24,18.24,18.23,18.24,11341.0,18.24,18.24,18.23,18.24,11341.0
2016-09-20 14:15:00,18.23,18.24,18.23,18.24,13088.0,18.23,18.24,18.23,18.24,13088.0
2016-09-20 14:20:00,18.24,18.24,18.23,18.24,11649.0,18.24,18.24,18.23,18.24,11649.0
2016-09-20 14:25:00,18.23,18.25,18.23,18.25,21051.0,18.23,18.25,18.23,18.25,21051.0
2016-09-20 14:30:00,18.25,18.25,18.24,18.25,12334.0,18.25,18.25,18.24,18.25,12334.0
2016-09-20 14:35:00,18.25,18.26,18.25,18.26,18708.0,18.25,18.26,18.25,18.26,18708.0
2016-09-20 14:40:00,18.26,18.26,18.25,18.26,17485.0,18.26,18.26,18.25,18.26,17485.0
2016-09-20 14:45:00,18.26,18.26,18.25,18.25,6451.0,18.26,18.26,18.25,18.25,6451.0
2016-09-20 14:50:00,18.25,18.26,18.25,18.25,17064.0,18.25,18.26,18.25,18.25,17064.0
2016-09-20 14:55:00,18.25,18.26,18.25,18.26,6345.0,18.25,18.26,18.25,18.26,6345.0
2016-09-20 15:00:00,18.26,18.26,18.25,18.25,37707.0,18.26,18.26,18.25,18.25,37707.0
2016-09-20 15:05:00,18.26,18.26,18.25,18.25,15875.0,18.26,18.26,18.25,18.25,15875.0
2016-09-20 15:10:00,18.26,18.26,18.25,18.26,27800.0,18.26,18.26,18.25,18.26,27800.0
2016-09-20 15:15:00,18.27,18.27,18.26,18.26,10193.0,18.27,18.27,18.26,18.26,10193.0
2016-09-20 15:20:00,18.26,18.27,18.26,18.26,13110.0,18.26,18.27,18.26,18.26,13110.0
2016-09-20 15:25:00,18.27,18.27,18.26,18.26,12012.0,18.27,18.27,18.26,18.26,12012.0
2016-09-20 15:30:00,18.26,18.27,18.26,18.26,18070.0,18.26,18.27,18.26,18.26,18070.0
2016-09-20 15:35:00,18.27,18.27,18.26,18.27,10285.0,18.27,18.27,18.26,18.27,10285.0
2016-09-20 15:40:00,18.27,18.27,18.26,18.26,30573.0,18.27,18.27,18.26,18.26,30573.0
2016-09-20 15:45:00,18.26,18.27,18.26,18.27,37651.0,18.26,18.27,18.26,18.27,37651.0
2016-09-20 15:50:00,18.27,18.27,18.26,18.27,72833.0,18.27,18.27,18.26,18.27,72833.0
2016-09-20 15:55:00,18.27,18.27,18.26,18.26,170810.0,18.27,18.27,18.26,18.26,170810.0
2016-09-21 09:30:00,18.61,18.64,18.6,18.62,277184.0,18.61,18.64,18.6,18.62,277184.0
2016-09-21 09:35:00,18.63,18.64,18.62,18.63,120547.0,18.63,18.64,18.62,18.63,120547.0
2016-09-21 09:40:00,18.62,18.64,18.62,18.63,99870.0,18.62,18.64,18.62,18.63,99870.0
2016-09-21 09:45:00,18.62,18.63,18.61,18.62,94126.0,18.62,18.63,18.61,18.62,94126.0
2016-09-21 09:50:00,18.62,18.63,18.61,18.63,138667.0,18.62,18.63,18.61,18.63,138667.0
2016-09-21 09:55:00,18.64,18.65,18.63,18.65,114110.0,18.64,18.65,18.63,18.65,114110.0
2016-09-21 10:00:00,18.64,18.67,18.64,18.66,102754.0,18.64,18.67,18.64,18.66,102754.0
2016-09-21 10:05:00,18.67,18.68,18.64,18.65,839376.0,18.67,18.68,18.64,18.65,839376.0
2016-09-21 10:10:00,18.65,18.69,18.64,18.68,170891.0,18.65,18.69,18.64,18.68,170891.0
2016-09-21 10:15:00,18.68,18.71,18.68,18.69,226508.0,18.68,18.71,18.68,18.69,226508.0
2016-09-21 10:20:00,18.7,18.71,18.68,18.7,66809.0,18.7,18.71,18.68,18.7,66809.0
2016-09-21 10:25:00,18.69,18.7,18.68,18.69,83152.0,18.69,18.7,18.68,18.69,83152.0
2016-09-21 10:30:00,18.69,18.73,18.69,18.73,235975.0,18.69,18.73,18.69,18.73,235975.0
2016-09-21 10:35:00,18.73,18.74,18.71,18.72,215091.0,18.73,18.74,18.71,18.72,215091.0
2016-09-21 10:40:00,18.71,18.76,18.71,18.73,161255.0,18.71,18.76,18.71,18.73,161255.0
2016-09-21 10:45:00,18.73,18.73,18.69,18.71,201804.0,18.73,18.73,18.69,18.71,201804.0
2016-09-21 10:50:00,18.72,18.73,18.71,18.71,55657.0,18.72,18.73,18.71,18.71,55657.0
2016-09-21 10:55:00,18.71,18.73,18.7,18.71,66436.0,18.71,18.73,18.7,18.71,66436.0
2016-09-21 11:00:00,18.71,18.72,18.7,18.71,130027.0,18.71,18.72,18.7,18.71,130027.0
2016-09-21 11:05:00,18.71,18.74,18.7,18.72,83342.0,18.71,18.74,18.7,18.72,83342.0
2016-09-21 11:10:00,18.73,18.73,18.71,18.71,19708.0,18.73,18.73,18.71,18.71,19708.0
2016-09-21 11:15:00,18.71,18.75,18.71,18.74,119053.0,18.71,18.75,18.71,18.74,119053.0
2016-09-21 11:20:00,18.75,18.77,18.73,18.76,177981.0,18.75,18.77,18.73,18.76,177981.0
2016-09-21 11:25:00,18.75,18.78,18.75,18.77,69705.0,18.75,18.78,18.75,18.77,69705.0
2016-09-21 11:30:00,18.76,18.77,18.75,18.76,95312.0,18.76,18.77,18.75,18.76,95312.0
2016-09-21 11:35:00,18.75,18.76,18.74,18.74,49923.0,18.75,18.76,18.74,18.74,49923.0
2016-09-21 11:40:00,18.75,18.75,18.68,18.72,452882.0,18.75,18.75,18.68,18.72,452882.0
2016-09-21 11:45:00,18.73,18.73,18.71,18.71,67339.0,18.73,18.73,18.71,18.71,67339.0
2016-09-21 11:50:00,18.71,18.72,18.7,18.71,168677.0,18.71,18.72,18.7,18.71,168677.0
2016-09-21 11:55:00,18.71,18.73,18.71,18.73,321612.0,18.71,18.73,18.71,18.73,321612.0
2016-09-21 12:00:00,18.73,18.73,18.71,18.72,704519.0,18.73,18.73,18.71,18.72,704519.0
2016-09-21 12:05:00,18.73,18.74,18.72,18.73,117047.0,18.73,18.74,18.72,18.73,117047.0
2016-09-21 12:10:00,18.73,18.74,18.72,18.72,144267.0,18.73,18.74,18.72,18.72,144267.0
2016-09-21 12:15:00,18.72,18.74,18.71,18.72,157164.0,18.72,18.74,18.71,18.72,157164.0
2016-09-21 12:20:00,18.72,18.73,18.72,18.72,174053.0,18.72,18.73,18.72,18.72,174053.0
2016-09-21 12:25:00,18.72,18.73,18.71,18.71,63425.0,18.72,18.73,18.71,18.71,63425.0
2016-09-21 12:30:00,18.71,18.72,18.7,18.7,78691.0,18.71,18.72,18.7,18.7,78691.0
2016-09-21 12:35:00,18.7,18.71,18.65,18.66,208072.0,18.7,18.71,18.65,18.66,208072.0
2016-09-21 12:40:00,18.66,18.68,18.66,18.67,133215.0,18.66,18.68,18.66,18.67,133215.0
2016-09-21 12:45:00,18.66,18.67,18.66,18.66,38389.0,18.66,18.67,18.66,18.66,38389.0
2016-09-21 12:50:00,18.66,18.69,18.66,18.69,85586.0,18.66,18.69,18.66,18.69,85586.0
2016-09-21 12:55:00,18.68,18.69,18.68,18.69,14130.0,18.68,18.69,18.68,18.69,14130.0
2016-09-21 13:00:00,18.68,18.71,18.68,18.69,34742.0,18.68,18.71,18.68,18.69,34742.0
2016-09-21 13:05:00,18.7,18.71,18.69,18.7,12650.0,18.7,18.71,18.69,18.7,12650.0
2016-09-21 13:10:00,18.7,18.7,18.69,18.69,47885.0,18.7,18.7,18.69,18.69,47885.0
2016-09-21 13:15:00,18.69,18.7,18.67,18.68,18836.0,18.69,18.7,18.67,18.68,18836.0
2016-09-21 13:20:00,18.69,18.71,18.68,18.7,42635.0,18.69,18.71,18.68,18.7,42635.0
2016-09-21 13:25:00,18.7,18.72,18.69,18.72,122114.0,18.7,18.72,18.69,18.72,122114.0
2016-09-21 13:30:00,18.71,18.72,18.7,18.71,71065.0,18.71,18.72,18.7,18.71,71065.0
2016-09-21 13:35:00,18.71,18.72,18.7,18.71,37912.0,18.71,18.72,18.7,18.71,37912.0
2016-09-21 13:40:00,18.7,18.71,18.68,18.7,77904.0,18.7,18.71,18.68,18.7,77904.0
2016-09-21 13:45:00,18.69,18.7,18.68,18.68,54491.0,18.69,18.7,18.68,18.68,54491.0
2016-09-21 13:50:00,18.68,18.7,18.67,18.68,81660.0,18.68,18.7,18.67,18.68,81660.0
2016-09-21 13:55:00,18.69,18.72,18.68,18.7,227921.0,18.69,18.72,18.68,18.7,227921.0
2016-09-21 14:00:00,18.7,18.84,18.54,18.71,2048045.0,18.7,18.84,18.54,18.71,2048045.0
2016-09-21 14:05:00,18.7,18.81,18.7,18.8,559049.0,18.7,18.81,18.7,18.8,559049.0
2016-09-21 14:10:00,18.8,18.84,18.77,18.78,237786.0,18.8,18.84,18.77,18.78,237786.0
2016-09-21 14:15:00,18.78,18.8,18.72,18.74,363891.0,18.78,18.8,18.72,18.74,363891.0
2016-09-21 14:20:00,18.74,18.76,18.68,18.69,304736.0,18.74,18.76,18.68,18.69,304736.0
2016-09-21 14:25:00,18.68,18.72,18.67,18.67,161384.0,18.68,18.72,18.67,18.67,161384.0
2016-09-21 14:30:00,18.68,18.68,18.58,18.64,367587.0,18.68,18.68,18.58,18.64,367587.0
2016-09-21 14:35:00,18.64,18.76,18.63,18.74,544636.0,18.64,18.76,18.63,18.74,544636.0
2016-09-21 14:40:00,18.74,18.77,18.71,18.75,334078.0,18.74,18.77,18.71,18.75,334078.0
2016-09-21 14:45:00,18.75,18.77,18.71,18.73,144010.0,18.75,18.77,18.71,18.73,144010.0
2016-09-21 14:50:00,18.73,18.74,18.71,18.73,37773.0,18.73,18.74,18.71,18.73,37773.0
2016-09-21 14:55:00,18.73,18.77,18.72,18.75,148274.0,18.73,18.77,18.72,18.75,148274.0
2016-09-21 15:00:00,18.75,18.76,18.72,18.76,238117.0,18.75,18.76,18.72,18.76,238117.0
2016-09-21 15:05:00,18.76,18.77,18.76,18.77,69388.0,18.76,18.77,18.76,18.77,69388.0
2016-09-21 15:10:00,18.77,18.82,18.76,18.8,177555.0,18.77,18.82,18.76,18.8,177555.0
2016-09-21 15:15:00,18.81,18.85,18.78,18.85,521679.0,18.81,18.85,18.78,18.85,521679.0
2016-09-21 15:20:00,18.84,18.86,18.83,18.84,221135.0,18.84,18.86,18.83,18.84,221135.0
2016-09-21 15:25:00,18.84,18.84,18.81,18.83,319194.0,18.84,18.84,18.81,18.83,319194.0
2016-09-21 15:30:00,18.83,18.84,18.81,18.84,216305.0,18.83,18.84,18.81,18.84,216305.0
2016-09-21 15:35:00,18.84,18.85,18.81,18.84,155891.0,18.84,18.85,18.81,18.84,155891.0
2016-09-21 15:40:00,18.85,18.87,18.84,18.87,186266.0,18.85,18.87,18.84,18.87,186266.0
2016-09-21 15:45:00,18.87,18.87,18.84,18.85,278318.0,18.87,18.87,18.84,18.85,278318.0
2016-09-21 15:50:00,18.85,18.86,18.84,18.86,252227.0,18.85,18.86,18.84,18.86,252227.0
2016-09-21 15:55:00,18.86,18.86,18.84,18.84,504972.0,18.86,18.86,18.84,18.84,504972.0
2016-09-22 09:30:00,18.98,19.01,18.97,18.97,473005.0,18.98,19.01,18.97,18.97,473005.0
2016-09-22 09:35:00,18.98,18.98,18.93,18.95,292501.0,18.98,18.98,18.93,18.95,292501.0
2016-09-22 09:40:00,18.95,18.97,18.95,18.97,124828.0,18.95,18.97,18.95,18.97,124828.0
2016-09-22 09:45:00,18.96,18.98,18.96,18.97,78473.0,18.96,18.98,18.96,18.97,78473.0
2016-09-22 09:50:00,18.97,19.03,18.97,19.01,331784.0,18.97,19.03,18.97,19.01,331784.0
2016-09-22 09:55:00,19.01,19.02,18.98,19.02,254746.0,19.01,19.02,18.98,19.02,254746.0
2016-09-22 10:00:00,19.02,19.05,19.01,19.02,220270.0,19.02,19.05,19.01,19.02,220270.0
2016-09-22 10:05:00,19.03,19.05,19.01,19.03,92002.0,19.03,19.05,19.01,19.03,92002.0
2016-09-22 10:10:00,19.02,19.03,19.0,19.01,93649.0,19.02,19.03,19.0,19.01,93649.0
2016-09-22 10:15:00,19.01,19.02,19.0,19.01,114818.0,19.01,19.02,19.0,19.01,114818.0
2016-09-22 10:20:00,19.01,19.02,19.0,19.01,115337.0,19.01,19.02,19.0,19.01,115337.0
2016-09-22 10:25:00,19.01,19.03,19.0,19.02,99502.0,19.01,19.03,19.0,19.02,99502.0
2016-09-22 10:30:00,19.02,19.03,19.0,19.01,78292.0,19.02,19.03,19.0,19.01,78292.0
2016-09-22 10:35:00,19.0,19.02,18.98,18.99,230278.0,19.0,19.02,18.98,18.99,230278.0
2016-09-22 10:40:00,19.0,19.01,18.95,18.98,203215.0,19.0,19.01,18.95,18.98,203215.0
2016-09-22 10:45:00,18.98,18.98,18.96,18.96,115238.0,18.98,18.98,18.96,18.96,115238.0
2016-09-22 10:50:00,18.96,18.97,18.93,18.95,189819.0,18.96,18.97,18.93,18.95,189819.0
2016-09-22 10:55:00,18.95,18.97,18.94,18.95,50106.0,18.95,18.97,18.94,18.95,50106.0
2016-09-22 11:00:00,18.95,18.97,18.94,18.96,181873.0,18.95,18.97,18.94,18.96,181873.0
2016-09-22 11:05:00,18.96,18.97,18.95,18.96,67735.0,18.96,18.97,18.95,18.96,67735.0
2016-09-22 11:10:00,18.96,18.98,18.95,18.96,148651.0,18.96,18.98,18.95,18.96,148651.0
2016-09-22 11:15:00,18.96,18.97,18.95,18.96,33378.0,18.96,18.97,18.95,18.96,33378.0
2016-09-22 11:20:00,18.97,18.99,18.96,18.98,59764.0,18.97,18.99,18.96,18.98,59764.0
2016-09-22 11:25:00,18.98,18.98,18.96,18.97,64695.0,18.98,18.98,18.96,18.97,64695.0
2016-09-22 11:30:00,18.98,18.98,18.93,18.95,181341.0,18.98,18.98,18.93,18.95,181341.0
2016-09-22 11:35:00,18.95,18.97,18.94,18.96,45801.0,18.95,18.97,18.94,18.96,45801.0
2016-09-22 11:40:00,18.96,18.98,18.96,18.98,92542.0,18.96,18.98,18.96,18.98,92542.0
2016-09-22 11:45:00,18.98,18.98,18.96,18.96,57654.0,18.98,18.98,18.96,18.96,57654.0
2016-09-22 11:50:00,18.96,18.98,18.95,18.97,55598.0,18.96,18.98,18.95,18.97,55598.0
2016-09-22 11:55:00,18.97,19.01,18.97,19.01,131053.0,18.97,19.01,18.97,19.01,131053.0
2016-09-22 12:00:00,19.01,19.02,18.99,19.01,57519.0,19.01,19.02,18.99,19.01,57519.0
2016-09-22 12:05:00,19.01,19.03,19.01,19.01,68969.0,19.01,19.03,19.01,19.01,68969.0
2016-09-22 12:10:00,19.02,19.02,18.99,19.0,81908.0,19.02,19.02,18.99,19.0,81908.0
2016-09-22 12:15:00,19.0,19.01,18.98,18.98,28164.0,19.0,19.01,18.98,18.98,28164.0
2016-09-22 12:20:00,18.99,18.99,18.97,18.98,70278.0,18.99,18.99,18.97,18.98,70278.0
2016-09-22 12:25:00,18.98,18.99,18.97,18.98,29383.0,18.98,18.99,18.97,18.98,29383.0
2016-09-22 12:30:00,18.98,19.0,18.98,18.99,63139.0,18.98,19.0,18.98,18.99,63139.0
2016-09-22 12:35:00,19.0,19.01,18.99,18.99,75361.0,19.0,19.01,18.99,18.99,75361.0
2016-09-22 12:40:00,19.0,19.01,18.99,19.0,21162.0,19.0,19.01,18.99,19.0,21162.0
2016-09-22 12:45:00,19.0,19.01,18.99,19.0,42480.0,19.0,19.01,18.99,19.0,42480.0
2016-09-22 12:50:00,19.0,19.0,18.98,18.99,181133.0,19.0,19.0,18.98,18.99,181133.0
2016-09-22 12:55:00,18.99,18.99,18.98,18.99,24066.0,18.99,18.99,18.98,18.99,24066.0
2016-09-22 13:00:00,18.99,18.99,18.97,18.98,31454.0,18.99,18.99,18.97,18.98,31454.0
2016-09-22 13:05:00,18.98,18.99,18.97,18.97,33459.0,18.98,18.99,18.97,18.97,33459.0
2016-09-22 13:10:00,18.98,18.99,18.96,18.96,47756.0,18.98,18.99,18.96,18.96,47756.0
2016-09-22 13:15:00,18.96,18.97,18.95,18.96,85349.0,18.96,18.97,18.95,18.96,85349.0
2016-09-22 13:20:00,18.96,19.01,18.96,19.01,115709.0,18.96,19.01,18.96,19.01,115709.0
2016-09-22 13:25:00,19.01,19.01,18.99,18.99,21529.0,19.01,19.01,18.99,18.99,21529.0
2016-09-22 13:30:00,19.0,19.01,18.99,19.0,33217.0,19.0,19.01,18.99,19.0,33217.0
2016-09-22 13:35:00,19.0,19.01,18.99,18.99,51221.0,19.0,19.01,18.99,18.99,51221.0
2016-09-22 13:40:00,18.99,19.0,18.98,18.98,30038.0,18.99,19.0,18.98,18.98,30038.0
2016-09-22 13:45:00,18.98,18.99,18.97,18.98,81271.0,18.98,18.99,18.97,18.98,81271.0
2016-09-22 13:50:00,18.98,18.98,18.97,18.98,72218.0,18.98,18.98,18.97,18.98,72218.0
2016-09-22 13:55:00,18.98,18.99,18.97,18.97,62163.0,18.98,18.99,18.97,18.97,62163.0
2016-09-22 14:00:00,18.97,18.99,18.96,18.97,92179.0,18.97,18.99,18.96,18.97,92179.0
2016-09-22 14:05:00,18.96,18.98,18.96,18.96,222919.0,18.96,18.98,18.96,18.96,222919.0
2016-09-22 14:10:00,18.96,18.97,18.93,18.93,95219.0,18.96,18.97,18.93,18.93,95219.0
2016-09-22 14:15:00,18.94,18.94,18.9,18.91,69155.0,18.94,18.94,18.9,18.91,69155.0
2016-09-22 14:20:00,18.91,18.91,18.89,18.89,73880.0,18.91,18.91,18.89,18.89,73880.0
2016-09-22 14:25:00,18.89,18.92,18.89,18.91,43699.0,18.89,18.92,18.89,18.91,43699.0
2016-09-22 14:30:00,18.91,18.92,18.88,18.88,49857.0,18.91,18.92,18.88,18.88,49857.0
2016-09-22 14:35:00,18.88,18.92,18.87,18.91,60354.0,18.88,18.92,18.87,18.91,60354.0
2016-09-22 14:40:00,18.91,18.91,18.89,18.9,39281.0,18.91,18.91,18.89,18.9,39281.0
2016-09-22 14:45:00,18.9,18.91,18.89,18.91,83390.0,18.9,18.91,18.89,18.91,83390.0
2016-09-22 14:50:00,18.91,18.91,18.89,18.91,40490.0,18.91,18.91,18.89,18.91,40490.0
2016-09-22 14:55:00,18.91,18.92,18.89,18.89,33449.0,18.91,18.92,18.89,18.89,33449.0
2016-09-22 15:00:00,18.9,18.91,18.89,18.89,67364.0,18.9,18.91,18.89,18.89,67364.0
2016-09-22 15:05:00,18.89,18.9,18.88,18.89,52075.0,18.89,18.9,18.88,18.89,52075.0
2016-09-22 15:10:00,18.89,18.9,18.88,18.88,30770.0,18.89,18.9,18.88,18.88,30770.0
2016-09-22 15:15:00,18.89,18.9,18.88,18.9,30690.0,18.89,18.9,18.88,18.9,30690.0
2016-09-22 15:20:00,18.89,18.9,18.88,18.89,46682.0,18.89,18.9,18.88,18.89,46682.0
2016-09-22 15:25:00,18.89,18.9,18.89,18.89,70284.0,18.89,18.9,18.89,18.89,70284.0
2016-09-22 15:30:00,18.9,18.91,18.89,18.91,134125.0,18.9,18.91,18.89,18.91,134125.0
2016-09-22 15:35:00,18.91,18.92,18.89,18.9,212492.0,18.91,18.92,18.89,18.9,212492.0
2016-09-22 15:40:00,18.9,18.91,18.89,18.9,65044.0,18.9,18.91,18.89,18.9,65044.0
2016-09-22 15:45:00,18.9,18.9,18.88,18.89,59616.0,18.9,18.9,18.88,18.89,59616.0
2016-09-22 15:50:00,18.89,18.89,18.87,18.88,80746.0,18.89,18.89,18.87,18.88,80746.0
2016-09-22 15:55:00,18.87,18.9,18.85,18.89,1228080.0,18.87,18.9,18.85,18.89,1228080.0
2016-09-23 09:30:00,18.81,18.83,18.8,18.83,132287.0,18.81,18.83,18.8,18.83,132287.0
2016-09-23 09:35:00,18.83,18.83,18.81,18.82,79240.0,18.83,18.83,18.81,18.82,79240.0
2016-09-23 09:40:00,18.81,18.82,18.8,18.81,103289.0,18.81,18.82,18.8,18.81,103289.0
2016-09-23 09:45:00,18.81,18.85,18.81,18.83,166038.0,18.81,18.85,18.81,18.83,166038.0
2016-09-23 09:50:00,18.83,18.84,18.81,18.82,59238.0,18.83,18.84,18.81,18.82,59238.0
2016-09-23 09:55:00,18.82,18.83,18.78,18.8,266655.0,18.82,18.83,18.78,18.8,266655.0
2016-09-23 10:00:00,18.8,18.81,18.79,18.81,100361.0,18.8,18.81,18.79,18.81,100361.0
2016-09-23 10:05:00,18.81,18.82,18.78,18.8,50312.0,18.81,18.82,18.78,18.8,50312.0
2016-09-23 10:10:00,18.79,18.79,18.77,18.77,93903.0,18.79,18.79,18.77,18.77,93903.0
2016-09-23 10:15:00,18.78,18.8,18.77,18.77,175090.0,18.78,18.8,18.77,18.77,175090.0
2016-09-23 10:20:00,18.78,18.79,18.77,18.78,38265.0,18.78,18.79,18.77,18.78,38265.0
2016-09-23 10:25:00,18.77,18.8,18.77,18.8,34399.0,18.77,18.8,18.77,18.8,34399.0
2016-09-23 10:30:00,18.8,18.8,18.78,18.79,58860.0,18.8,18.8,18.78,18.79,58860.0
2016-09-23 10:35:00,18.8,18.81,18.78,18.79,48445.0,18.8,18.81,18.78,18.79,48445.0
2016-09-23 10:40:00,18.79,18.79,18.78,18.79,78852.0,18.79,18.79,18.78,18.79,78852.0
2016-09-23 10:45:00,18.79,18.79,18.76,18.77,65053.0,18.79,18.79,18.76,18.77,65053.0
2016-09-23 10:50:00,18.78,18.78,18.74,18.77,180951.0,18.78,18.78,18.74,18.77,180951.0
2016-09-23 10:55:00,18.77,18.8,18.76,18.79,61625.0,18.77,18.8,18.76,18.79,61625.0
2016-09-23 11:00:00,18.79,18.81,18.78,18.78,41231.0,18.79,18.81,18.78,18.78,41231.0
2016-09-23 11:05:00,18.78,18.8,18.78,18.79,38800.0,18.78,18.8,18.78,18.79,38800.0
2016-09-23 11:10:00,18.8,18.8,18.79,18.8,8092.0,18.8,18.8,18.79,18.8,8092.0
2016-09-23 11:15:00,18.8,18.8,18.78,18.79,71020.0,18.8,18.8,18.78,18.79,71020.0
2016-09-23 11:20:00,18.79,18.81,18.78,18.79,122033.0,18.79,18.81,18.78,18.79,122033.0
2016-09-23 11:25:00,18.8,18.8,18.77,18.77,43692.0,18.8,18.8,18.77,18.77,43692.0
2016-09-23 11:30:00,18.77,18.77,18.73,18.74,98713.0,18.77,18.77,18.73,18.74,98713.0
2016-09-23 11:35:00,18.74,18.75,18.73,18.73,31892.0,18.74,18.75,18.73,18.73,31892.0
2016-09-23 11:40:00,18.74,18.76,18.73,18.75,24103.0,18.74,18.76,18.73,18.75,24103.0
2016-09-23 11:45:00,18.75,18.76,18.74,18.74,43402.0,18.75,18.76,18.74,18.74,43402.0
2016-09-23 11:50:00,18.74,18.75,18.73,18.73,96455.0,18.74,18.75,18.73,18.73,96455.0
2016-09-23 11:55:00,18.73,18.76,18.73,18.76,119104.0,18.73,18.76,18.73,18.76,119104.0
2016-09-23 12:00:00,18.77,18.78,18.73,18.74,127307.0,18.77,18.78,18.73,18.74,127307.0
2016-09-23 12:05:00,18.73,18.75,18.73,18.75,39896.0,18.73,18.75,18.73,18.75,39896.0
2016-09-23 12:10:00,18.75,18.77,18.74,18.77,75081.0,18.75,18.77,18.74,18.77,75081.0
2016-09-23 12:15:00,18.77,18.77,18.76,18.76,11069.0,18.77,18.77,18.76,18.76,11069.0
2016-09-23 12:20:00,18.77,18.77,18.75,18.76,28451.0,18.77,18.77,18.75,18.76,28451.0
2016-09-23 12:25:00,18.76,18.78,18.76,18.77,43327.0,18.76,18.78,18.76,18.77,43327.0
2016-09-23 12:30:00,18.78,18.78,18.77,18.78,9441.0,18.78,18.78,18.77,18.78,9441.0
2016-09-23 12:35:00,18.78,18.78,18.76,18.76,7687.0,18.78,18.78,18.76,18.76,7687.0
2016-09-23 12:40:00,18.77,18.78,18.76,18.77,31261.0,18.77,18.78,18.76,18.77,31261.0
2016-09-23 12:45:00,18.76,18.77,18.76,18.77,20940.0,18.76,18.77,18.76,18.77,20940.0
2016-09-23 12:50:00,18.76,18.77,18.76,18.77,7267.0,18.76,18.77,18.76,18.77,7267.0
2016-09-23 12:55:00,18.77,18.79,18.76,18.79,52278.0,18.77,18.79,18.76,18.79,52278.0
2016-09-23 13:00:00,18.79,18.79,18.78,18.79,11820.0,18.79,18.79,18.78,18.79,11820.0
2016-09-23 13:05:00,18.79,18.79,18.78,18.78,9178.0,18.79,18.79,18.78,18.78,9178.0
2016-09-23 13:10:00,18.79,18.79,18.77,18.79,40373.0,18.79,18.79,18.77,18.79,40373.0
2016-09-23 13:15:00,18.78,18.79,18.75,18.76,43326.0,18.78,18.79,18.75,18.76,43326.0
2016-09-23 13:20:00,18.76,18.77,18.73,18.74,86650.0,18.76,18.77,18.73,18.74,86650.0
2016-09-23 13:25:00,18.73,18.74,18.73,18.73,18515.0,18.73,18.74,18.73,18.73,18515.0
2016-09-23 13:30:00,18.72,18.73,18.68,18.68,275551.0,18.72,18.73,18.68,18.68,275551.0
2016-09-23 13:35:00,18.68,18.69,18.64,18.65,72154.0,18.68,18.69,18.64,18.65,72154.0
2016-09-23 13:40:00,18.66,18.66,18.64,18.65,25546.0,18.66,18.66,18.64,18.65,25546.0
2016-09-23 13:45:00,18.65,18.66,18.61,18.61,72788.0,18.65,18.66,18.61,18.61,72788.0
2016-09-23 13:50:00,18.61,18.62,18.59,18.61,194887.0,18.61,18.62,18.59,18.61,194887.0
2016-09-23 13:55:00,18.61,18.64,18.6,18.63,85196.0,18.61,18.64,18.6,18.63,85196.0
2016-09-23 14:00:00,18.64,18.65,18.62,18.64,67706.0,18.64,18.65,18.62,18.64,67706.0
2016-09-23 14:05:00,18.64,18.64,18.63,18.63,51642.0,18.64,18.64,18.63,18.63,51642.0
2016-09-23 14:10:00,18.64,18.64,18.62,18.63,44299.0,18.64,18.64,18.62,18.63,44299.0
2016-09-23 14:15:00,18.63,18.63,18.61,18.62,26464.0,18.63,18.63,18.61,18.62,26464.0
2016-09-23 14:20:00,18.62,18.63,18.61,18.61,46539.0,18.62,18.63,18.61,18.61,46539.0
2016-09-23 14:25:00,18.62,18.66,18.61,18.65,151344.0,18.62,18.66,18.61,18.65,151344.0
2016-09-23 14:30:00,18.65,18.66,18.64,18.65,28052.0,18.65,18.66,18.64,18.65,28052.0
2016-09-23 14:35:00,18.65,18.65,18.64,18.65,10144.0,18.65,18.65,18.64,18.65,10144.0
2016-09-23 14:40:00,18.64,18.65,18.64,18.64,5244.0,18.64,18.65,18.64,18.64,5244.0
2016-09-23 14:45:00,18.64,18.65,18.64,18.65,9230.0,18.64,18.65,18.64,18.65,9230.0
2016-09-23 14:50:00,18.64,18.65,18.64,18.65,800530.0,18.64,18.65,18.64,18.65,800530.0
2016-09-23 14:55:00,18.65,18.66,18.64,18.65,44948.0,18.65,18.66,18.64,18.65,44948.0
2016-09-23 15:00:00,18.66,18.68,18.65,18.67,53354.0,18.66,18.68,18.65,18.67,53354.0
2016-09-23 15:05:00,18.68,18.68,18.66,18.67,120044.0,18.68,18.68,18.66,18.67,120044.0
2016-09-23 15:10:00,18.66,18.67,18.65,18.65,33235.0,18.66,18.67,18.65,18.65,33235.0
2016-09-23 15:15:00,18.66,18.67,18.66,18.67,28964.0,18.66,18.67,18.66,18.67,28964.0
2016-09-23 15:20:00,18.67,18.69,18.66,18.68,48521.0,18.67,18.69,18.66,18.68,48521.0
2016-09-23 15:25:00,18.69,18.69,18.68,18.69,18131.0,18.69,18.69,18.68,18.69,18131.0
2016-09-23 15:30:00,18.69,18.7,18.68,18.69,45044.0,18.69,18.7,18.68,18.69,45044.0
2016-09-23 15:35:00,18.7,18.7,18.68,18.68,49648.0,18.7,18.7,18.68,18.68,49648.0
2016-09-23 15:40:00,18.68,18.69,18.67,18.68,36087.0,18.68,18.69,18.67,18.68,36087.0
2016-09-23 15:45:00,18.67,18.68,18.66,18.67,86670.0,18.67,18.68,18.66,18.67,86670.0
2016-09-23 15:50:00,18.66,18.67,18.66,18.66,101632.0,18.66,18.67,18.66,18.66,101632.0
2016-09-23 15:55:00,18.66,18.68,18.66,18.68,337735.0,18.66,18.68,18.66,18.68,337735.0
2016-09-26 09:30:00,18.64,18.67,18.63,18.63,203736.0,18.64,18.67,18.63,18.63,203736.0
2016-09-26 09:35:00,18.63,18.65,18.6,18.62,213039.0,18.63,18.65,18.6,18.62,213039.0
2016-09-26 09:40:00,18.62,18.64,18.61,18.62,44601.0,18.62,18.64,18.61,18.62,44601.0
2016-09-26 09:45:00,18.62,18.65,18.61,18.64,52526.0,18.62,18.65,18.61,18.64,52526.0
2016-09-26 09:50:00,18.63,18.65,18.62,18.62,45886.0,18.63,18.65,18.62,18.62,45886.0
2016-09-26 09:55:00,18.63,18.64,18.61,18.62,67022.0,18.63,18.64,18.61,18.62,67022.0
2016-09-26 10:00:00,18.62,18.63,18.59,18.6,88250.0,18.62,18.63,18.59,18.6,88250.0
2016-09-26 10:05:00,18.6,18.62,18.6,18.61,32002.0,18.6,18.62,18.6,18.61,32002.0
2016-09-26 10:10:00,18.61,18.64,18.6,18.64,36717.0,18.61,18.64,18.6,18.64,36717.0
2016-09-26 10:15:00,18.64,18.64,18.61,18.63,20264.0,18.64,18.64,18.61,18.63,20264.0
2016-09-26 10:20:00,18.62,18.65,18.61,18.64,50281.0,18.62,18.65,18.61,18.64,50281.0
2016-09-26 10:25:00,18.64,18.64,18.62,18.63,10177.0,18.64,18.64,18.62,18.63,10177.0
2016-09-26 10:30:00,18.63,18.64,18.62,18.63,28227.0,18.63,18.64,18.62,18.63,28227.0
2016-09-26 10:35:00,18.63,18.63,18.61,18.63,52212.0,18.63,18.63,18.61,18.63,52212.0
2016-09-26 10:40:00,18.63,18.63,18.6,18.61,51080.0,18.63,18.63,18.6,18.61,51080.0
2016-09-26 10:45:00,18.61,18.63,18.61,18.62,66750.0,18.61,18.63,18.61,18.62,66750.0
2016-09-26 10:50:00,18.63,18.63,18.61,18.62,115866.0,18.63,18.63,18.61,18.62,115866.0
2016-09-26 10:55:00,18.62,18.65,18.62,18.64,26752.0,18.62,18.65,18.62,18.64,26752.0
2016-09-26 11:00:00,18.64,18.66,18.63,18.66,158468.0,18.64,18.66,18.63,18.66,158468.0
2016-09-26 11:05:00,18.66,18.66,18.64,18.64,75688.0,18.66,18.66,18.64,18.64,75688.0
2016-09-26 11:10:00,18.64,18.66,18.64,18.65,96439.0,18.64,18.66,18.64,18.65,96439.0
2016-09-26 11:15:00,18.64,18.66,18.64,18.65,16432.0,18.64,18.66,18.64,18.65,16432.0
2016-09-26 11:20:00,18.65,18.65,18.63,18.63,29110.0,18.65,18.65,18.63,18.63,29110.0
2016-09-26 11:25:00,18.63,18.63,18.62,18.62,23560.0,18.63,18.63,18.62,18.62,23560.0
2016-09-26 11:30:00,18.62,18.63,18.61,18.63,61185.0,18.62,18.63,18.61,18.63,61185.0
2016-09-26 11:35:00,18.62,18.62,18.61,18.62,37670.0,18.62,18.62,18.61,18.62,37670.0
2016-09-26 11:40:00,18.62,18.62,18.59,18.62,58431.0,18.62,18.62,18.59,18.62,58431.0
2016-09-26 11:45:00,18.62,18.63,18.61,18.61,22315.0,18.62,18.63,18.61,18.61,22315.0
2016-09-26 11:50:00,18.62,18.62,18.6,18.61,26795.0,18.62,18.62,18.6,18.61,26795.0
2016-09-26 11:55:00,18.6,18.61,18.55,18.55,171232.0,18.6,18.61,18.55,18.55,171232.0
2016-09-26 12:00:00,18.55,18.56,18.53,18.53,170024.0,18.55,18.56,18.53,18.53,170024.0
2016-09-26 12:05:00,18.54,18.54,18.51,18.51,83374.0,18.54,18.54,18.51,18.51,83374.0
2016-09-26 12:10:00,18.52,18.52,18.49,18.52,112433.0,18.52,18.52,18.49,18.52,112433.0
2016-09-26 12:15:00,18.52,18.54,18.51,18.52,49508.0,18.52,18.54,18.51,18.52,49508.0
2016-09-26 12:20:00,18.52,18.53,18.51,18.53,31041.0,18.52,18.53,18.51,18.53,31041.0
2016-09-26 12:25:00,18.53,18.54,18.52,18.53,71685.0,18.53,18.54,18.52,18.53,71685.0
2016-09-26 12:30:00,18.54,18.55,18.53,18.55,28590.0,18.54,18.55,18.53,18.55,28590.0
2016-09-26 12:35:00,18.54,18.54,18.51,18.52,131264.0,18.54,18.54,18.51,18.52,131264.0
2016-09-26 12:40:00,18.52,18.52,18.49,18.52,68422.0,18.52,18.52,18.49,18.52,68422.0
2016-09-26 12:45:00,18.52,18.52,18.51,18.52,21827.0,18.52,18.52,18.51,18.52,21827.0
2016-09-26 12:50:00,18.52,18.53,18.51,18.53,36395.0,18.52,18.53,18.51,18.53,36395.0
2016-09-26 12:55:00,18.53,18.54,18.52,18.52,51532.0,18.53,18.54,18.52,18.52,51532.0
2016-09-26 13:00:00,18.52,18.54,18.52,18.53,42951.0,18.52,18.54,18.52,18.53,42951.0
2016-09-26 13:05:00,18.53,18.54,18.52,18.54,171362.0,18.53,18.54,18.52,18.54,171362.0
2016-09-26 13:10:00,18.54,18.54,18.53,18.54,36816.0,18.54,18.54,18.53,18.54,36816.0
2016-09-26 13:15:00,18.54,18.55,18.54,18.54,47341.0,18.54,18.55,18.54,18.54,47341.0
2016-09-26 13:20:00,18.54,18.56,18.53,18.53,148147.0,18.54,18.56,18.53,18.53,148147.0
2016-09-26 13:25:00,18.53,18.54,18.51,18.52,14635.0,18.53,18.54,18.51,18.52,14635.0
2016-09-26 13:30:00,18.51,18.53,18.5,18.53,50470.0,18.51,18.53,18.5,18.53,50470.0
2016-09-26 13:35:00,18.53,18.53,18.51,18.53,77561.0,18.53,18.53,18.51,18.53,77561.0
2016-09-26 13:40:00,18.53,18.53,18.52,18.53,75143.0,18.53,18.53,18.52,18.53,75143.0
2016-09-26 13:45:00,18.53,18.53,18.51,18.52,36413.0,18.53,18.53,18.51,18.52,36413.0
2016-09-26 13:50:00,18.52,18.54,18.51,18.54,50297.0,18.52,18.54,18.51,18.54,50297.0
2016-09-26 13:55:00,18.54,18.54,18.52,18.54,34020.0,18.54,18.54,18.52,18.54,34020.0
2016-09-26 14:00:00,18.54,18.55,18.53,18.54,37350.0,18.54,18.55,18.53,18.54,37350.0
2016-09-26 14:05:00,18.53,18.54,18.51,18.52,133318.0,18.53,18.54,18.51,18.52,133318.0
2016-09-26 14:10:00,18.51,18.52,18.46,18.47,157547.0,18.51,18.52,18.46,18.47,157547.0
2016-09-26 14:15:00,18.48,18.48,18.46,18.46,57771.0,18.48,18.48,18.46,18.46,57771.0
2016-09-26 14:20:00,18.46,18.49,18.46,18.48,45883.0,18.46,18.49,18.46,18.48,45883.0
2016-09-26 14:25:00,18.48,18.49,18.48,18.48,18096.0,18.48,18.49,18.48,18.48,18096.0
2016-09-26 14:30:00,18.48,18.48,18.43,18.46,158213.0,18.48,18.48,18.43,18.46,158213.0
2016-09-26 14:35:00,18.46,18.47,18.43,18.44,113636.0,18.46,18.47,18.43,18.44,113636.0
2016-09-26 14:40:00,18.44,18.44,18.38,18.4,313728.0,18.44,18.44,18.38,18.4,313728.0
2016-09-26 14:45:00,18.39,18.41,18.39,18.41,61470.0,18.39,18.41,18.39,18.41,61470.0
2016-09-26 14:50:00,18.41,18.42,18.4,18.42,35318.0,18.41,18.42,18.4,18.42,35318.0
2016-09-26 14:55:00,18.41,18.43,18.41,18.43,56930.0,18.41,18.43,18.41,18.43,56930.0
2016-09-26 15:00:00,18.42,18.43,18.41,18.42,66614.0,18.42,18.43,18.41,18.42,66614.0
2016-09-26 15:05:00,18.41,18.42,18.4,18.41,74570.0,18.41,18.42,18.4,18.41,74570.0
2016-09-26 15:10:00,18.41,18.41,18.4,18.4,41878.0,18.41,18.41,18.4,18.4,41878.0
2016-09-26 15:15:00,18.41,18.41,18.4,18.4,39998.0,18.41,18.41,18.4,18.4,39998.0
2016-09-26 15:20:00,18.4,18.42,18.4,18.41,158511.0,18.4,18.42,18.4,18.41,158511.0
2016-09-26 15:25:00,18.41,18.42,18.41,18.41,37390.0,18.41,18.42,18.41,18.41,37390.0
2016-09-26 15:30:00,18.42,18.42,18.41,18.41,70024.0,18.42,18.42,18.41,18.41,70024.0
2016-09-26 15:35:00,18.41,18.42,18.41,18.41,55226.0,18.41,18.42,18.41,18.41,55226.0
2016-09-26 15:40:00,18.41,18.42,18.39,18.39,256705.0,18.41,18.42,18.39,18.39,256705.0
2016-09-26 15:45:00,18.4,18.41,18.39,18.41,146656.0,18.4,18.41,18.39,18.41,146656.0
2016-09-26 15:50:00,18.4,18.41,18.39,18.41,215122.0,18.4,18.41,18.39,18.41,215122.0
2016-09-26 15:55:00,18.4,18.42,18.37,18.41,392684.0,18.4,18.42,18.37,18.41,392684.0
2016-09-27 09:30:00,18.27,18.27,18.22,18.23,456219.0,18.27,18.27,18.22,18.23,456219.0
2016-09-27 09:35:00,18.23,18.24,18.21,18.23,342690.0,18.23,18.24,18.21,18.23,342690.0
2016-09-27 09:40:00,18.23,18.26,18.23,18.26,150626.0,18.23,18.26,18.23,18.26,150626.0
2016-09-27 09:45:00,18.25,18.25,18.22,18.23,224140.0,18.25,18.25,18.22,18.23,224140.0
2016-09-27 09:50:00,18.23,18.25,18.22,18.24,43637.0,18.23,18.25,18.22,18.24,43637.0
2016-09-27 09:55:00,18.24,18.26,18.24,18.25,192673.0,18.24,18.26,18.24,18.25,192673.0
2016-09-27 10:00:00,18.25,18.29,18.23,18.28,105022.0,18.25,18.29,18.23,18.28,105022.0
2016-09-27 10:05:00,18.28,18.3,18.27,18.28,390277.0,18.28,18.3,18.27,18.28,390277.0
2016-09-27 10:10:00,18.29,18.29,18.27,18.29,28785.0,18.29,18.29,18.27,18.29,28785.0
2016-09-27 10:15:00,18.28,18.29,18.26,18.26,28989.0,18.28,18.29,18.26,18.26,28989.0
2016-09-27 10:20:00,18.27,18.27,18.25,18.25,14590.0,18.27,18.27,18.25,18.25,14590.0
2016-09-27 10:25:00,18.25,18.27,18.24,18.27,65784.0,18.25,18.27,18.24,18.27,65784.0
2016-09-27 10:30:00,18.28,18.28,18.26,18.27,29698.0,18.28,18.28,18.26,18.27,29698.0
2016-09-27 10:35:00,18.27,18.27,18.24,18.25,51849.0,18.27,18.27,18.24,18.25,51849.0
2016-09-27 10:40:00,18.25,18.26,18.24,18.25,28252.0,18.25,18.26,18.24,18.25,28252.0
2016-09-27 10:45:00,18.26,18.27,18.24,18.26,37696.0,18.26,18.27,18.24,18.26,37696.0
2016-09-27 10:50:00,18.27,18.29,18.26,18.28,167541.0,18.27,18.29,18.26,18.28,167541.0
2016-09-27 10:55:00,18.28,18.29,18.23,18.24,249598.0,18.28,18.29,18.23,18.24,249598.0
2016-09-27 11:00:00,18.24,18.25,18.21,18.23,74237.0,18.24,18.25,18.21,18.23,74237.0
2016-09-27 11:05:00,18.24,18.25,18.22,18.24,169409.0,18.24,18.25,18.22,18.24,169409.0
2016-09-27 11:10:00,18.24,18.24,18.22,18.22,37852.0,18.24,18.24,18.22,18.22,37852.0
2016-09-27 11:15:00,18.22,18.24,18.2,18.23,80371.0,18.22,18.24,18.2,18.23,80371.0
2016-09-27 11:20:00,18.23,18.24,18.21,18.21,54066.0,18.23,18.24,18.21,18.21,54066.0
2016-09-27 11:25:00,18.22,18.22,18.19,18.19,110255.0,18.22,18.22,18.19,18.19,110255.0
2016-09-27 11:30:00,18.19,18.19,18.18,18.18,29593.0,18.19,18.19,18.18,18.18,29593.0
2016-09-27 11:35:00,18.19,18.19,18.15,18.16,139798.0,18.19,18.19,18.15,18.16,139798.0
2016-09-27 11:40:00,18.16,18.16,18.11,18.12,213689.0,18.16,18.16,18.11,18.12,213689.0
2016-09-27 11:45:00,18.12,18.12,18.07,18.08,182435.0,18.12,18.12,18.07,18.08,182435.0
2016-09-27 11:50:00,18.07,18.08,18.01,18.07,313566.0,18.07,18.08,18.01,18.07,313566.0
2016-09-27 11:55:00,18.08,18.1,18.07,18.09,219017.0,18.08,18.1,18.07,18.09,219017.0
2016-09-27 12:00:00,18.09,18.09,18.07,18.08,172826.0,18.09,18.09,18.07,18.08,172826.0
2016-09-27 12:05:00,18.09,18.11,18.08,18.1,94246.0,18.09,18.11,18.08,18.1,94246.0
2016-09-27 12:10:00,18.1,18.1,18.07,18.07,46330.0,18.1,18.1,18.07,18.07,46330.0
2016-09-27 12:15:00,18.08,18.11,18.07,18.11,34299.0,18.08,18.11,18.07,18.11,34299.0
2016-09-27 12:20:00,18.1,18.12,18.09,18.11,155485.0,18.1,18.12,18.09,18.11,155485.0
2016-09-27 12:25:00,18.11,18.12,18.09,18.1,62437.0,18.11,18.12,18.09,18.1,62437.0
2016-09-27 12:30:00,18.1,18.1,18.09,18.09,40675.0,18.1,18.1,18.09,18.09,40675.0
2016-09-27 12:35:00,18.1,18.1,18.07,18.08,72626.0,18.1,18.1,18.07,18.08,72626.0
2016-09-27 12:40:00,18.08,18.08,18.07,18.07,42279.0,18.08,18.08,18.07,18.07,42279.0
2016-09-27 12:45:00,18.08,18.11,18.07,18.11,73226.0,18.08,18.11,18.07,18.11,73226.0
2016-09-27 12:50:00,18.1,18.12,18.1,18.12,81168.0,18.1,18.12,18.1,18.12,81168.0
2016-09-27 12:55:00,18.12,18.12,18.1,18.11,95450.0,18.12,18.12,18.1,18.11,95450.0
2016-09-27 13:00:00,18.12,18.14,18.11,18.14,24533.0,18.12,18.14,18.11,18.14,24533.0
2016-09-27 13:05:00,18.14,18.15,18.14,18.15,14840.0,18.14,18.15,18.14,18.15,14840.0
2016-09-27 13:10:00,18.14,18.15,18.13,18.14,59342.0,18.14,18.15,18.13,18.14,59342.0
2016-09-27 13:15:00,18.15,18.17,18.15,18.16,74887.0,18.15,18.17,18.15,18.16,74887.0
2016-09-27 13:20:00,18.16,18.17,18.13,18.14,43219.0,18.16,18.17,18.13,18.14,43219.0
2016-09-27 13:25:00,18.14,18.14,18.12,18.14,69362.0,18.14,18.14,18.12,18.14,69362.0
2016-09-27 13:30:00,18.14,18.15,18.13,18.14,37966.0,18.14,18.15,18.13,18.14,37966.0
2016-09-27 13:35:00,18.14,18.15,18.14,18.15,9390.0,18.14,18.15,18.14,18.15,9390.0
2016-09-27 13:40:00,18.14,18.14,18.12,18.14,58282.0,18.14,18.14,18.12,18.14,58282.0
2016-09-27 13:45:00,18.14,18.14,18.12,18.13,67608.0,18.14,18.14,18.12,18.13,67608.0
2016-09-27 13:50:00,18.14,18.14,18.13,18.14,6336.0,18.14,18.14,18.13,18.14,6336.0
2016-09-27 13:55:00,18.13,18.14,18.11,18.13,79119.0,18.13,18.14,18.11,18.13,79119.0
2016-09-27 14:00:00,18.12,18.13,18.12,18.13,14459.0,18.12,18.13,18.12,18.13,14459.0
2016-09-27 14:05:00,18.12,18.12,18.11,18.11,41539.0,18.12,18.12,18.11,18.11,41539.0
2016-09-27 14:10:00,18.12,18.14,18.11,18.13,37254.0,18.12,18.14,18.11,18.13,37254.0
2016-09-27 14:15:00,18.14,18.14,18.13,18.14,51957.0,18.14,18.14,18.13,18.14,51957.0
2016-09-27 14:20:00,18.14,18.16,18.14,18.16,108855.0,18.14,18.16,18.14,18.16,108855.0
2016-09-27 14:25:00,18.16,18.16,18.14,18.15,36306.0,18.16,18.16,18.14,18.15,36306.0
2016-09-27 14:30:00,18.14,18.17,18.14,18.16,95250.0,18.14,18.17,18.14,18.16,95250.0
2016-09-27 14:35:00,18.16,18.17,18.16,18.17,8743.0,18.16,18.17,18.16,18.17,8743.0
2016-09-27 14:40:00,18.17,18.19,18.17,18.18,23763.0,18.17,18.19,18.17,18.18,23763.0
2016-09-27 14:45:00,18.18,18.19,18.17,18.18,73669.0,18.18,18.19,18.17,18.18,73669.0
2016-09-27 14:50:00,18.18,18.2,18.18,18.19,196903.0,18.18,18.2,18.18,18.19,196903.0
2016-09-27 14:55:00,18.19,18.19,18.18,18.19,10390.0,18.19,18.19,18.18,18.19,10390.0
2016-09-27 15:00:00,18.19,18.19,18.17,18.18,50724.0,18.19,18.19,18.17,18.18,50724.0
2016-09-27 15:05:00,18.17,18.18,18.17,18.18,7929.0,18.17,18.18,18.17,18.18,7929.0
2016-09-27 15:10:00,18.18,18.18,18.15,18.15,94527.0,18.18,18.18,18.15,18.15,94527.0
2016-09-27 15:15:00,18.16,18.16,18.15,18.16,16764.0,18.16,18.16,18.15,18.16,16764.0
2016-09-27 15:20:00,18.16,18.16,18.15,18.16,19876.0,18.16,18.16,18.15,18.16,19876.0
2016-09-27 15:25:00,18.16,18.17,18.15,18.17,39958.0,18.16,18.17,18.15,18.17,39958.0
2016-09-27 15:30:00,18.17,18.17,18.16,18.17,13955.0,18.17,18.17,18.16,18.17,13955.0
2016-09-27 15:35:00,18.17,18.18,18.16,18.18,78382.0,18.17,18.18,18.16,18.18,78382.0
2016-09-27 15:40:00,18.18,18.18,18.17,18.18,66871.0,18.18,18.18,18.17,18.18,66871.0
2016-09-27 15:45:00,18.18,18.18,18.17,18.17,126461.0,18.18,18.18,18.17,18.17,126461.0
2016-09-27 15:50:00,18.17,18.18,18.17,18.18,118580.0,18.17,18.18,18.17,18.18,118580.0
2016-09-27 15:55:00,18.18,18.18,18.17,18.18,319283.0,18.18,18.18,18.17,18.18,319283.0
2016-09-28 09:30:00,18.09,18.12,18.08,18.12,107781.0,18.09,18.12,18.08,18.12,107781.0
2016-09-28 09:35:00,18.12,18.14,18.12,18.14,70672.0,18.12,18.14,18.12,18.14,70672.0
2016-09-28 09:40:00,18.14,18.14,18.11,18.13,77814.0,18.14,18.14,18.11,18.13,77814.0
2016-09-28 09:45:00,18.12,18.15,18.12,18.15,19821.0,18.12,18.15,18.12,18.15,19821.0
2016-09-28 09:50:00,18.16,18.16,18.12,18.12,33579.0,18.16,18.16,18.12,18.12,33579.0
2016-09-28 09:55:00,18.13,18.13,18.11,18.11,74145.0,18.13,18.13,18.11,18.11,74145.0
2016-09-28 10:00:00,18.11,18.12,18.08,18.11,108787.0,18.11,18.12,18.08,18.11,108787.0
2016-09-28 10:05:00,18.11,18.13,18.1,18.12,21560.0,18.11,18.13,18.1,18.12,21560.0
2016-09-28 10:10:00,18.12,18.14,18.11,18.11,52986.0,18.12,18.14,18.11,18.11,52986.0
2016-09-28 10:15:00,18.11,18.13,18.11,18.13,31805.0,18.11,18.13,18.11,18.13,31805.0
2016-09-28 10:20:00,18.12,18.13,18.11,18.12,40847.0,18.12,18.13,18.11,18.12,40847.0
2016-09-28 10:25:00,18.12,18.13,18.12,18.13,36170.0,18.12,18.13,18.12,18.13,36170.0
2016-09-28 10:30:00,18.13,18.14,18.09,18.1,107365.0,18.13,18.14,18.09,18.1,107365.0
2016-09-28 10:35:00,18.11,18.11,18.09,18.09,57598.0,18.11,18.11,18.09,18.09,57598.0
2016-09-28 10:40:00,18.09,18.1,18.08,18.08,35080.0,18.09,18.1,18.08,18.08,35080.0
2016-09-28 10:45:00,18.08,18.09,18.05,18.07,173336.0,18.08,18.09,18.05,18.07,173336.0
2016-09-28 10:50:00,18.07,18.09,18.06,18.08,65845.0,18.07,18.09,18.06,18.08,65845.0
2016-09-28 10:55:00,18.07,18.1,18.05,18.07,128852.0,18.07,18.1,18.05,18.07,128852.0
2016-09-28 11:00:00,18.06,18.07,18.04,18.05,106051.0,18.06,18.07,18.04,18.05,106051.0
2016-09-28 11:05:00,18.05,18.05,17.99,18.01,219108.0,18.05,18.05,17.99,18.01,219108.0
2016-09-28 11:10:00,18.0,18.02,17.96,18.01,160701.0,18.0,18.02,17.96,18.01,160701.0
2016-09-28 11:15:00,18.01,18.02,18.0,18.02,85938.0,18.01,18.02,18.0,18.02,85938.0
2016-09-28 11:20:00,18.02,18.05,18.01,18.03,120416.0,18.02,18.05,18.01,18.03,120416.0
2016-09-28 11:25:00,18.03,18.03,18.01,18.03,48459.0,18.03,18.03,18.01,18.03,48459.0
2016-09-28 11:30:00,18.03,18.04,18.02,18.02,75953.0,18.03,18.04,18.02,18.02,75953.0
2016-09-28 11:35:00,18.02,18.04,18.01,18.04,30846.0,18.02,18.04,18.01,18.04,30846.0
2016-09-28 11:40:00,18.04,18.06,18.03,18.05,103163.0,18.04,18.06,18.03,18.05,103163.0
2016-09-28 11:45:00,18.05,18.07,18.05,18.07,23819.0,18.05,18.07,18.05,18.07,23819.0
2016-09-28 11:50:00,18.06,18.1,18.06,18.09,99907.0,18.06,18.1,18.06,18.09,99907.0
2016-09-28 11:55:00,18.1,18.12,18.09,18.11,90362.0,18.1,18.12,18.09,18.11,90362.0
2016-09-28 12:00:00,18.1,18.11,18.09,18.09,38450.0,18.1,18.11,18.09,18.09,38450.0
2016-09-28 12:05:00,18.09,18.1,18.09,18.1,7149.0,18.09,18.1,18.09,18.1,7149.0
2016-09-28 12:10:00,18.1,18.13,18.09,18.13,65889.0,18.1,18.13,18.09,18.13,65889.0
2016-09-28 12:15:00,18.14,18.14,18.1,18.11,71014.0,18.14,18.14,18.1,18.11,71014.0
2016-09-28 12:20:00,18.11,18.12,18.1,18.11,40469.0,18.11,18.12,18.1,18.11,40469.0
2016-09-28 12:25:00,18.1,18.11,18.09,18.1,70327.0,18.1,18.11,18.09,18.1,70327.0
2016-09-28 12:30:00,18.09,18.1,18.07,18.07,64732.0,18.09,18.1,18.07,18.07,64732.0
2016-09-28 12:35:00,18.07,18.1,18.07,18.1,104173.0,18.07,18.1,18.07,18.1,104173.0
2016-09-28 12:40:00,18.1,18.1,18.09,18.1,7632.0,18.1,18.1,18.09,18.1,7632.0
2016-09-28 12:45:00,18.1,18.1,18.08,18.1,43016.0,18.1,18.1,18.08,18.1,43016.0
2016-09-28 12:50:00,18.1,18.13,18.08,18.13,84425.0,18.1,18.13,18.08,18.13,84425.0
2016-09-28 12:55:00,18.12,18.14,18.11,18.14,76200.0,18.12,18.14,18.11,18.14,76200.0
2016-09-28 13:00:00,18.13,18.13,18.1,18.11,46992.0,18.13,18.13,18.1,18.11,46992.0
2016-09-28 13:05:00,18.11,18.12,18.11,18.11,34700.0,18.11,18.12,18.11,18.11,34700.0
2016-09-28 13:10:00,18.12,18.13,18.1,18.11,85389.0,18.12,18.13,18.1,18.11,85389.0
2016-09-28 13:15:00,18.11,18.12,18.1,18.11,75181.0,18.11,18.12,18.1,18.11,75181.0
2016-09-28 13:20:00,18.11,18.12,18.09,18.1,280763.0,18.11,18.12,18.09,18.1,280763.0
2016-09-28 13:25:00,18.1,18.12,18.1,18.12,51977.0,18.1,18.12,18.1,18.12,51977.0
2016-09-28 13:30:00,18.12,18.15,18.11,18.15,124422.0,18.12,18.15,18.11,18.15,124422.0
2016-09-28 13:35:00,18.14,18.16,18.14,18.15,95844.0,18.14,18.16,18.14,18.15,95844.0
2016-09-28 13:40:00,18.16,18.18,18.15,18.16,69638.0,18.16,18.18,18.15,18.16,69638.0
2016-09-28 13:45:00,18.16,18.16,18.15,18.16,48242.0,18.16,18.16,18.15,18.16,48242.0
2016-09-28 13:50:00,18.15,18.17,18.15,18.17,118522.0,18.15,18.17,18.15,18.17,118522.0
2016-09-28 13:55:00,18.16,18.18,18.16,18.17,62380.0,18.16,18.18,18.16,18.17,62380.0
2016-09-28 14:00:00,18.16,18.17,18.15,18.16,34971.0,18.16,18.17,18.15,18.16,34971.0
2016-09-28 14:05:00,18.16,18.17,18.15,18.17,90980.0,18.16,18.17,18.15,18.17,90980.0
2016-09-28 14:10:00,18.16,18.22,18.16,18.21,82788.0,18.16,18.22,18.16,18.21,82788.0
2016-09-28 14:15:00,18.22,18.22,18.19,18.21,46713.0,18.22,18.22,18.19,18.21,46713.0
2016-09-28 14:20:00,18.21,18.23,18.21,18.22,35629.0,18.21,18.23,18.21,18.22,35629.0
2016-09-28 14:25:00,18.21,18.24,18.19,18.2,125732.0,18.21,18.24,18.19,18.2,125732.0
2016-09-28 14:30:00,18.21,18.22,18.18,18.19,51908.0,18.21,18.22,18.18,18.19,51908.0
2016-09-28 14:35:00,18.19,18.19,18.17,18.17,59214.0,18.19,18.19,18.17,18.17,59214.0
2016-09-28 14:40:00,18.18,18.18,18.16,18.18,37945.0,18.18,18.18,18.16,18.18,37945.0
2016-09-28 14:45:00,18.18,18.2,18.18,18.2,30428.0,18.18,18.2,18.18,18.2,30428.0
2016-09-28 14:50:00,18.2,18.21,18.19,18.2,26655.0,18.2,18.21,18.19,18.2,26655.0
2016-09-28 14:55:00,18.2,18.21,18.18,18.21,52119.0,18.2,18.21,18.18,18.21,52119.0
2016-09-28 15:00:00,18.2,18.21,18.2,18.21,16277.0,18.2,18.21,18.2,18.21,16277.0
2016-09-28 15:05:00,18.21,18.21,18.18,18.2,69526.0,18.21,18.21,18.18,18.2,69526.0
2016-09-28 15:10:00,18.2,18.21,18.19,18.21,21884.0,18.2,18.21,18.19,18.21,21884.0
2016-09-28 15:15:00,18.21,18.21,18.2,18.21,11652.0,18.21,18.21,18.2,18.21,11652.0
2016-09-28 15:20:00,18.21,18.21,18.2,18.21,17044.0,18.21,18.21,18.2,18.21,17044.0
2016-09-28 15:25:00,18.2,18.21,18.19,18.2,38043.0,18.2,18.21,18.19,18.2,38043.0
2016-09-28 15:30:00,18.19,18.2,18.17,18.19,131134.0,18.19,18.2,18.17,18.19,131134.0
2016-09-28 15:35:00,18.19,18.21,18.18,18.2,106953.0,18.19,18.21,18.18,18.2,106953.0
2016-09-28 15:40:00,18.2,18.2,18.19,18.2,51742.0,18.2,18.2,18.19,18.2,51742.0
2016-09-28 15:45:00,18.19,18.2,18.19,18.2,67901.0,18.19,18.2,18.19,18.2,67901.0
2016-09-28 15:50:00,18.2,18.2,18.17,18.2,543862.0,18.2,18.2,18.17,18.2,543862.0
2016-09-28 15:55:00,18.2,18.23,18.19,18.21,876160.0,18.2,18.23,18.19,18.21,876160.0
2016-09-29 09:30:00,18.14,18.14,18.12,18.13,180390.0,18.14,18.14,18.12,18.13,180390.0
2016-09-29 09:35:00,18.12,18.14,18.1,18.14,87667.0,18.12,18.14,18.1,18.14,87667.0
2016-09-29 09:40:00,18.15,18.17,18.13,18.14,80204.0,18.15,18.17,18.13,18.14,80204.0
2016-09-29 09:45:00,18.14,18.17,18.13,18.16,45796.0,18.14,18.17,18.13,18.16,45796.0
2016-09-29 09:50:00,18.15,18.16,18.14,18.14,36784.0,18.15,18.16,18.14,18.14,36784.0
2016-09-29 09:55:00,18.14,18.16,18.14,18.15,22879.0,18.14,18.16,18.14,18.15,22879.0
2016-09-29 10:00:00,18.14,18.22,18.12,18.22,84554.0,18.14,18.22,18.12,18.22,84554.0
2016-09-29 10:05:00,18.22,18.24,18.21,18.22,63927.0,18.22,18.24,18.21,18.22,63927.0
2016-09-29 10:10:00,18.22,18.23,18.18,18.2,118266.0,18.22,18.23,18.18,18.2,118266.0
2016-09-29 10:15:00,18.19,18.2,18.17,18.19,40740.0,18.19,18.2,18.17,18.19,40740.0
2016-09-29 10:20:00,18.2,18.21,18.19,18.2,71481.0,18.2,18.21,18.19,18.2,71481.0
2016-09-29 10:25:00,18.21,18.21,18.18,18.18,50816.0,18.21,18.21,18.18,18.18,50816.0
2016-09-29 10:30:00,18.18,18.18,18.16,18.17,60615.0,18.18,18.18,18.16,18.17,60615.0
2016-09-29 10:35:00,18.17,18.18,18.16,18.17,32009.0,18.17,18.18,18.16,18.17,32009.0
2016-09-29 10:40:00,18.16,18.17,18.12,18.12,81451.0,18.16,18.17,18.12,18.12,81451.0
2016-09-29 10:45:00,18.12,18.13,18.1,18.12,97140.0,18.12,18.13,18.1,18.12,97140.0
2016-09-29 10:50:00,18.12,18.12,18.09,18.11,55067.0,18.12,18.12,18.09,18.11,55067.0
2016-09-29 10:55:00,18.11,18.12,18.1,18.11,23115.0,18.11,18.12,18.1,18.11,23115.0
2016-09-29 11:00:00,18.12,18.13,18.11,18.11,33096.0,18.12,18.13,18.11,18.11,33096.0
2016-09-29 11:05:00,18.12,18.12,18.05,18.05,238317.0,18.12,18.12,18.05,18.05,238317.0
2016-09-29 11:10:00,18.07,18.08,18.05,18.07,63044.0,18.07,18.08,18.05,18.07,63044.0
2016-09-29 11:15:00,18.07,18.1,18.07,18.09,40621.0,18.07,18.1,18.07,18.09,40621.0
2016-09-29 11:20:00,18.09,18.12,18.09,18.11,67134.0,18.09,18.12,18.09,18.11,67134.0
2016-09-29 11:25:00,18.11,18.16,18.11,18.15,248626.0,18.11,18.16,18.11,18.15,248626.0
2016-09-29 11:30:00,18.15,18.19,18.14,18.17,172527.0,18.15,18.19,18.14,18.17,172527.0
2016-09-29 11:35:00,18.18,18.2,18.16,18.16,29141.0,18.18,18.2,18.16,18.16,29141.0
2016-09-29 11:40:00,18.17,18.18,18.15,18.16,59307.0,18.17,18.18,18.15,18.16,59307.0
2016-09-29 11:45:00,18.16,18.16,18.14,18.14,39246.0,18.16,18.16,18.14,18.14,39246.0
2016-09-29 11:50:00,18.14,18.17,18.14,18.15,54421.0,18.14,18.17,18.14,18.15,54421.0
2016-09-29 11:55:00,18.15,18.17,18.15,18.16,27687.0,18.15,18.17,18.15,18.16,27687.0
2016-09-29 12:00:00,18.15,18.17,18.14,18.16,25163.0,18.15,18.17,18.14,18.16,25163.0
2016-09-29 12:05:00,18.16,18.18,18.16,18.16,32170.0,18.16,18.18,18.16,18.16,32170.0
2016-09-29 12:10:00,18.16,18.17,18.14,18.14,47376.0,18.16,18.17,18.14,18.14,47376.0
2016-09-29 12:15:00,18.15,18.17,18.14,18.16,41385.0,18.15,18.17,18.14,18.16,41385.0
2016-09-29 12:20:00,18.16,18.19,18.15,18.17,54151.0,18.16,18.19,18.15,18.17,54151.0
2016-09-29 12:25:00,18.17,18.2,18.17,18.17,80958.0,18.17,18.2,18.17,18.17,80958.0
2016-09-29 12:30:00,18.17,18.18,18.17,18.18,14350.0,18.17,18.18,18.17,18.18,14350.0
2016-09-29 12:35:00,18.18,18.18,18.16,18.18,94843.0,18.18,18.18,18.16,18.18,94843.0
2016-09-29 12:40:00,18.18,18.18,18.15,18.16,33355.0,18.18,18.18,18.15,18.16,33355.0
2016-09-29 12:45:00,18.16,18.17,18.13,18.13,107817.0,18.16,18.17,18.13,18.13,107817.0
2016-09-29 12:50:00,18.13,18.17,18.12,18.16,79676.0,18.13,18.17,18.12,18.16,79676.0
2016-09-29 12:55:00,18.16,18.18,18.16,18.16,39358.0,18.16,18.18,18.16,18.16,39358.0
2016-09-29 13:00:00,18.16,18.21,18.15,18.2,153804.0,18.16,18.21,18.15,18.2,153804.0
2016-09-29 13:05:00,18.21,18.21,18.17,18.18,106079.0,18.21,18.21,18.17,18.18,106079.0
2016-09-29 13:10:00,18.17,18.18,18.15,18.16,32627.0,18.17,18.18,18.15,18.16,32627.0
2016-09-29 13:15:00,18.15,18.16,18.14,18.16,58019.0,18.15,18.16,18.14,18.16,58019.0
2016-09-29 13:20:00,18.16,18.17,18.14,18.16,44806.0,18.16,18.17,18.14,18.16,44806.0
2016-09-29 13:25:00,18.17,18.19,18.15,18.16,73902.0,18.17,18.19,18.15,18.16,73902.0
2016-09-29 13:30:00,18.16,18.17,18.15,18.16,18388.0,18.16,18.17,18.15,18.16,18388.0
2016-09-29 13:35:00,18.16,18.17,18.16,18.16,13010.0,18.16,18.17,18.16,18.16,13010.0
2016-09-29 13:40:00,18.16,18.17,18.15,18.15,43245.0,18.16,18.17,18.15,18.15,43245.0
2016-09-29 13:45:00,18.15,18.16,18.15,18.15,26758.0,18.15,18.16,18.15,18.15,26758.0
2016-09-29 13:50:00,18.16,18.16,18.14,18.15,151698.0,18.16,18.16,18.14,18.15,151698.0
2016-09-29 13:55:00,18.16,18.17,18.15,18.16,73355.0,18.16,18.17,18.15,18.16,73355.0
2016-09-29 14:00:00,18.17,18.17,18.13,18.14,47339.0,18.17,18.17,18.13,18.14,47339.0
2016-09-29 14:05:00,18.14,18.16,18.13,18.15,43574.0,18.14,18.16,18.13,18.15,43574.0
2016-09-29 14:10:00,18.16,18.16,18.14,18.14,60784.0,18.16,18.16,18.14,18.14,60784.0
2016-09-29 14:15:00,18.14,18.15,18.12,18.13,109729.0,18.14,18.15,18.12,18.13,109729.0
2016-09-29 14:20:00,18.13,18.14,18.12,18.14,59183.0,18.13,18.14,18.12,18.14,59183.0
2016-09-29 14:25:00,18.14,18.14,18.13,18.14,24893.0,18.14,18.14,18.13,18.14,24893.0
2016-09-29 14:30:00,18.14,18.16,18.14,18.15,21388.0,18.14,18.16,18.14,18.15,21388.0
2016-09-29 14:35:00,18.16,18.17,18.15,18.15,77464.0,18.16,18.17,18.15,18.15,77464.0
2016-09-29 14:40:00,18.16,18.16,18.14,18.15,30845.0,18.16,18.16,18.14,18.15,30845.0
2016-09-29 14:45:00,18.14,18.15,18.13,18.13,20772.0,18.14,18.15,18.13,18.13,20772.0
2016-09-29 14:50:00,18.14,18.14,18.11,18.12,50244.0,18.14,18.14,18.11,18.12,50244.0
2016-09-29 14:55:00,18.11,18.14,18.11,18.13,84203.0,18.11,18.14,18.11,18.13,84203.0
2016-09-29 15:00:00,18.13,18.13,18.11,18.11,24632.0,18.13,18.13,18.11,18.11,24632.0
2016-09-29 15:05:00,18.12,18.12,18.1,18.11,88793.0,18.12,18.12,18.1,18.11,88793.0
2016-09-29 15:10:00,18.11,18.12,18.09,18.11,105606.0,18.11,18.12,18.09,18.11,105606.0
2016-09-29 15:15:00,18.12,18.12,18.1,18.11,63329.0,18.12,18.12,18.1,18.11,63329.0
2016-09-29 15:20:00,18.1,18.12,18.1,18.12,27051.0,18.1,18.12,18.1,18.12,27051.0
2016-09-29 15:25:00,18.12,18.13,18.11,18.12,84394.0,18.12,18.13,18.11,18.12,84394.0
2016-09-29 15:30:00,18.12,18.13,18.11,18.12,121206.0,18.12,18.13,18.11,18.12,121206.0
2016-09-29 15:35:00,18.12,18.12,18.11,18.11,64469.0,18.12,18.12,18.11,18.11,64469.0
2016-09-29 15:40:00,18.12,18.12,18.11,18.11,98496.0,18.12,18.12,18.11,18.11,98496.0
2016-09-29 15:45:00,18.12,18.12,18.11,18.11,73186.0,18.12,18.12,18.11,18.11,73186.0
2016-09-29 15:50:00,18.11,18.12,18.11,18.12,95437.0,18.11,18.12,18.11,18.12,95437.0
2016-09-29 15:55:00,18.12,18.12,18.11,18.12,184873.0,18.12,18.12,18.11,18.12,184873.0
2016-09-30 09:30:00,18.65,18.67,18.64,18.64,591642.0,18.65,18.67,18.64,18.64,591642.0
2016-09-30 09:35:00,18.65,18.66,18.63,18.63,148037.0,18.65,18.66,18.63,18.63,148037.0
2016-09-30 09:40:00,18.63,18.65,18.6,18.62,167723.0,18.63,18.65,18.6,18.62,167723.0
2016-09-30 09:45:00,18.61,18.62,18.47,18.48,592591.0,18.61,18.62,18.47,18.48,592591.0
2016-09-30 09:50:00,18.48,18.51,18.47,18.49,357254.0,18.48,18.51,18.47,18.49,357254.0
2016-09-30 09:55:00,18.49,18.52,18.48,18.51,157002.0,18.49,18.52,18.48,18.51,157002.0
2016-09-30 10:00:00,18.5,18.52,18.48,18.52,112776.0,18.5,18.52,18.48,18.52,112776.0
2016-09-30 10:05:00,18.52,18.54,18.5,18.5,106901.0,18.52,18.54,18.5,18.5,106901.0
2016-09-30 10:10:00,18.5,18.5,18.24,18.27,1138397.0,18.5,18.5,18.24,18.27,1138397.0
2016-09-30 10:15:00,18.28,18.35,18.28,18.35,458868.0,18.28,18.35,18.28,18.35,458868.0
2016-09-30 10:20:00,18.35,18.35,18.29,18.34,102773.0,18.35,18.35,18.29,18.34,102773.0
2016-09-30 10:25:00,18.34,18.37,18.31,18.36,468834.0,18.34,18.37,18.31,18.36,468834.0
2016-09-30 10:30:00,18.36,18.36,18.33,18.36,152172.0,18.36,18.36,18.33,18.36,152172.0
2016-09-30 10:35:00,18.36,18.36,18.33,18.33,115405.0,18.36,18.36,18.33,18.33,115405.0
2016-09-30 10:40:00,18.33,18.34,18.31,18.33,58394.0,18.33,18.34,18.31,18.33,58394.0
2016-09-30 10:45:00,18.33,18.38,18.33,18.37,118189.0,18.33,18.38,18.33,18.37,118189.0
2016-09-30 10:50:00,18.38,18.4,18.34,18.35,237866.0,18.38,18.4,18.34,18.35,237866.0
2016-09-30 10:55:00,18.35,18.38,18.34,18.36,112848.0,18.35,18.38,18.34,18.36,112848.0
2016-09-30 11:00:00,18.36,18.37,18.34,18.37,105974.0,18.36,18.37,18.34,18.37,105974.0
2016-09-30 11:05:00,18.36,18.36,18.33,18.33,47353.0,18.36,18.36,18.33,18.33,47353.0
2016-09-30 11:10:00,18.33,18.38,18.32,18.38,82145.0,18.33,18.38,18.32,18.38,82145.0
2016-09-30 11:15:00,18.38,18.41,18.37,18.41,107794.0,18.38,18.41,18.37,18.41,107794.0
2016-09-30 11:20:00,18.41,18.42,18.37,18.38,124593.0,18.41,18.42,18.37,18.38,124593.0
2016-09-30 11:25:00,18.38,18.4,18.37,18.4,54713.0,18.38,18.4,18.37,18.4,54713.0
2016-09-30 11:30:00,18.4,18.41,18.39,18.4,52032.0,18.4,18.41,18.39,18.4,52032.0
2016-09-30 11:35:00,18.4,18.44,18.4,18.41,156703.0,18.4,18.44,18.4,18.41,156703.0
2016-09-30 11:40:00,18.42,18.42,18.38,18.38,66622.0,18.42,18.42,18.38,18.38,66622.0
2016-09-30 11:45:00,18.39,18.39,18.37,18.39,70868.0,18.39,18.39,18.37,18.39,70868.0
2016-09-30 11:50:00,18.39,18.39,18.36,18.37,33813.0,18.39,18.39,18.36,18.37,33813.0
2016-09-30 11:55:00,18.37,18.37,18.33,18.34,92723.0,18.37,18.37,18.33,18.34,92723.0
2016-09-30 12:00:00,18.34,18.37,18.33,18.37,54895.0,18.34,18.37,18.33,18.37,54895.0
2016-09-30 12:05:00,18.37,18.38,18.36,18.36,23713.0,18.37,18.38,18.36,18.36,23713.0
2016-09-30 12:10:00,18.37,18.37,18.31,18.35,113919.0,18.37,18.37,18.31,18.35,113919.0
2016-09-30 12:15:00,18.34,18.36,18.34,18.35,18574.0,18.34,18.36,18.34,18.35,18574.0
2016-09-30 12:20:00,18.36,18.36,18.34,18.36,25297.0,18.36,18.36,18.34,18.36,25297.0
2016-09-30 12:25:00,18.35,18.37,18.35,18.37,16601.0,18.35,18.37,18.35,18.37,16601.0
2016-09-30 12:30:00,18.37,18.37,18.35,18.36,17749.0,18.37,18.37,18.35,18.36,17749.0
2016-09-30 12:35:00,18.36,18.36,18.31,18.32,61430.0,18.36,18.36,18.31,18.32,61430.0
2016-09-30 12:40:00,18.32,18.32,18.23,18.26,305376.0,18.32,18.32,18.23,18.26,305376.0
2016-09-30 12:45:00,18.26,18.26,18.19,18.21,139297.0,18.26,18.26,18.19,18.21,139297.0
2016-09-30 12:50:00,18.2,18.22,18.17,18.19,129952.0,18.2,18.22,18.17,18.19,129952.0
2016-09-30 12:55:00,18.19,18.22,18.19,18.22,99925.0,18.19,18.22,18.19,18.22,99925.0
2016-09-30 13:00:00,18.21,18.23,18.21,18.23,76705.0,18.21,18.23,18.21,18.23,76705.0
2016-09-30 13:05:00,18.23,18.24,18.21,18.21,60791.0,18.23,18.24,18.21,18.21,60791.0
2016-09-30 13:10:00,18.22,18.22,18.19,18.21,182517.0,18.22,18.22,18.19,18.21,182517.0
2016-09-30 13:15:00,18.2,18.21,18.19,18.2,76934.0,18.2,18.21,18.19,18.2,76934.0
2016-09-30 13:20:00,18.2,18.21,18.14,18.2,417782.0,18.2,18.21,18.14,18.2,417782.0
2016-09-30 13:25:00,18.2,18.2,18.13,18.14,345460.0,18.2,18.2,18.13,18.14,345460.0
2016-09-30 13:30:00,18.14,18.17,18.13,18.17,52811.0,18.14,18.17,18.13,18.17,52811.0
2016-09-30 13:35:00,18.18,18.2,18.17,18.19,315276.0,18.18,18.2,18.17,18.19,315276.0
2016-09-30 13:40:00,18.19,18.2,18.18,18.19,60735.0,18.19,18.2,18.18,18.19,60735.0
2016-09-30 13:45:00,18.18,18.21,18.17,18.21,129776.0,18.18,18.21,18.17,18.21,129776.0
2016-09-30 13:50:00,18.21,18.21,18.2,18.2,29951.0,18.21,18.21,18.2,18.2,29951.0
2016-09-30 13:55:00,18.2,18.2,18.19,18.2,31751.0,18.2,18.2,18.19,18.2,31751.0
2016-09-30 14:00:00,18.2,18.2,18.19,18.2,12233.0,18.2,18.2,18.19,18.2,12233.0
2016-09-30 14:05:00,18.2,18.2,18.18,18.18,33863.0,18.2,18.2,18.18,18.18,33863.0
2016-09-30 14:10:00,18.18,18.2,18.18,18.2,43843.0,18.18,18.2,18.18,18.2,43843.0
2016-09-30 14:15:00,18.2,18.21,18.19,18.21,16679.0,18.2,18.21,18.19,18.21,16679.0
2016-09-30 14:20:00,18.21,18.22,18.2,18.22,26908.0,18.21,18.22,18.2,18.22,26908.0
2016-09-30 14:25:00,18.22,18.22,18.21,18.21,15886.0,18.22,18.22,18.21,18.21,15886.0
2016-09-30 14:30:00,18.21,18.22,18.21,18.21,17428.0,18.21,18.22,18.21,18.21,17428.0
2016-09-30 14:35:00,18.21,18.22,18.21,18.22,42270.0,18.21,18.22,18.21,18.22,42270.0
2016-09-30 14:40:00,18.21,18.23,18.21,18.23,27857.0,18.21,18.23,18.21,18.23,27857.0
2016-09-30 14:45:00,18.22,18.23,18.21,18.22,80648.0,18.22,18.23,18.21,18.22,80648.0
2016-09-30 14:50:00,18.22,18.22,18.19,18.19,82573.0,18.22,18.22,18.19,18.19,82573.0
2016-09-30 14:55:00,18.19,18.2,18.18,18.2,61861.0,18.19,18.2,18.18,18.2,61861.0
2016-09-30 15:00:00,18.2,18.22,18.19,18.21,130566.0,18.2,18.22,18.19,18.21,130566.0
2016-09-30 15:05:00,18.21,18.22,18.2,18.21,42504.0,18.21,18.22,18.2,18.21,42504.0
2016-09-30 15:10:00,18.21,18.21,18.19,18.2,76669.0,18.21,18.21,18.19,18.2,76669.0
2016-09-30 15:15:00,18.2,18.22,18.19,18.21,127249.0,18.2,18.22,18.19,18.21,127249.0
2016-09-30 15:20:00,18.2,18.22,18.2,18.21,46600.0,18.2,18.22,18.2,18.21,46600.0
2016-09-30 15:25:00,18.2,18.21,18.2,18.21,25681.0,18.2,18.21,18.2,18.21,25681.0
2016-09-30 15:30:00,18.21,18.22,18.2,18.21,94531.0,18.21,18.22,18.2,18.21,94531.0
2016-09-30 15:35:00,18.21,18.22,18.2,18.21,154982.0,18.21,18.22,18.2,18.21,154982.0
2016-09-30 15:40:00,18.21,18.21,18.2,18.21,47481.0,18.21,18.21,18.2,18.21,47481.0
2016-09-30 15:45:00,18.21,18.21,18.19,18.2,103225.0,18.21,18.21,18.19,18.2,103225.0
2016-09-30 15:50:00,18.2,18.21,18.19,18.21,135304.0,18.2,18.21,18.19,18.21,135304.0
2016-09-30 15:55:00,18.2,18.21,18.2,18.2,338633.0,18.2,18.21,18.2,18.2,338633.0
2016-10-03 09:30:00,18.1,18.11,18.08,18.1,201808.0,18.1,18.11,18.08,18.1,201808.0
2016-10-03 09:35:00,18.1,18.1,18.09,18.09,35456.0,18.1,18.1,18.09,18.09,35456.0
2016-10-03 09:40:00,18.09,18.1,18.08,18.09,106754.0,18.09,18.1,18.08,18.09,106754.0
2016-10-03 09:45:00,18.08,18.09,17.92,18.01,1418921.0,18.08,18.09,17.92,18.01,1418921.0
2016-10-03 09:50:00,18.01,18.06,18.0,18.02,302674.0,18.01,18.06,18.0,18.02,302674.0
2016-10-03 09:55:00,18.02,18.03,18.01,18.02,236675.0,18.02,18.03,18.01,18.02,236675.0
2016-10-03 10:00:00,18.02,18.04,17.99,18.03,361696.0,18.02,18.04,17.99,18.03,361696.0
2016-10-03 10:05:00,18.02,18.02,17.96,17.98,140047.0,18.02,18.02,17.96,17.98,140047.0
2016-10-03 10:10:00,17.98,18.0,17.97,17.98,76231.0,17.98,18.0,17.97,17.98,76231.0
2016-10-03 10:15:00,17.98,18.0,17.96,18.0,132894.0,17.98,18.0,17.96,18.0,132894.0
2016-10-03 10:20:00,18.0,18.03,17.99,18.02,149551.0,18.0,18.03,17.99,18.02,149551.0
2016-10-03 10:25:00,18.01,18.05,18.0,18.04,177575.0,18.01,18.05,18.0,18.04,177575.0
2016-10-03 10:30:00,18.05,18.08,18.02,18.03,230663.0,18.05,18.08,18.02,18.03,230663.0
2016-10-03 10:35:00,18.03,18.05,18.03,18.04,31251.0,18.03,18.05,18.03,18.04,31251.0
2016-10-03 10:40:00,18.04,18.06,18.03,18.06,42446.0,18.04,18.06,18.03,18.06,42446.0
2016-10-03 10:45:00,18.05,18.07,18.04,18.05,47924.0,18.05,18.07,18.04,18.05,47924.0
2016-10-03 10:50:00,18.05,18.07,18.04,18.04,40486.0,18.05,18.07,18.04,18.04,40486.0
2016-10-03 10:55:00,18.04,18.05,18.02,18.03,28672.0,18.04,18.05,18.02,18.03,28672.0
2016-10-03 11:00:00,18.03,18.04,18.0,18.01,53541.0,18.03,18.04,18.0,18.01,53541.0
2016-10-03 11:05:00,18.01,18.01,17.97,17.99,51825.0,18.01,18.01,17.97,17.99,51825.0
2016-10-03 11:10:00,17.98,18.0,17.98,17.99,40316.0,17.98,18.0,17.98,17.99,40316.0
2016-10-03 11:15:00,17.98,17.99,17.93,17.98,302127.0,17.98,17.99,17.93,17.98,302127.0
2016-10-03 11:20:00,17.99,18.01,17.98,18.0,70285.0,17.99,18.01,17.98,18.0,70285.0
2016-10-03 11:25:00,18.0,18.02,17.98,18.0,93793.0,18.0,18.02,17.98,18.0,93793.0
2016-10-03 11:30:00,18.0,18.0,17.97,17.99,107897.0,18.0,18.0,17.97,17.99,107897.0
2016-10-03 11:35:00,17.98,18.01,17.98,18.0,22190.0,17.98,18.01,17.98,18.0,22190.0
2016-10-03 11:40:00,18.0,18.03,18.0,18.02,67376.0,18.0,18.03,18.0,18.02,67376.0
2016-10-03 11:45:00,18.02,18.03,18.0,18.0,45104.0,18.02,18.03,18.0,18.0,45104.0
2016-10-03 11:50:00,18.0,18.0,17.98,17.98,26755.0,18.0,18.0,17.98,17.98,26755.0
2016-10-03 11:55:00,17.98,18.0,17.97,17.98,59304.0,17.98,18.0,17.97,17.98,59304.0
2016-10-03 12:00:00,17.98,18.01,17.98,18.0,41542.0,17.98,18.01,17.98,18.0,41542.0
2016-10-03 12:05:00,18.0,18.01,17.99,18.0,23986.0,18.0,18.01,17.99,18.0,23986.0
2016-10-03 12:10:00,18.0,18.01,17.97,17.97,93299.0,18.0,18.01,17.97,17.97,93299.0
2016-10-03 12:15:00,17.97,17.98,17.93,17.96,103296.0,17.97,17.98,17.93,17.96,103296.0
2016-10-03 12:20:00,17.96,17.97,17.93,17.93,71929.0,17.96,17.97,17.93,17.93,71929.0
2016-10-03 12:25:00,17.93,17.94,17.9,17.92,178189.0,17.93,17.94,17.9,17.92,178189.0
2016-10-03 12:30:00,17.92,17.93,17.91,17.93,36075.0,17.92,17.93,17.91,17.93,36075.0
2016-10-03 12:35:00,17.93,17.95,17.92,17.94,49717.0,17.93,17.95,17.92,17.94,49717.0
2016-10-03 12:40:00,17.94,17.95,17.93,17.94,16707.0,17.94,17.95,17.93,17.94,16707.0
2016-10-03 12:45:00,17.95,17.95,17.92,17.93,51266.0,17.95,17.95,17.92,17.93,51266.0
2016-10-03 12:50:00,17.92,17.94,17.91,17.94,106435.0,17.92,17.94,17.91,17.94,106435.0
2016-10-03 12:55:00,17.94,17.94,17.9,17.93,162236.0,17.94,17.94,17.9,17.93,162236.0
2016-10-03 13:00:00,17.94,17.95,17.93,17.94,60640.0,17.94,17.95,17.93,17.94,60640.0
2016-10-03 13:05:00,17.94,17.94,17.92,17.93,29647.0,17.94,17.94,17.92,17.93,29647.0
2016-10-03 13:10:00,17.93,17.94,17.91,17.92,43791.0,17.93,17.94,17.91,17.92,43791.0
2016-10-03 13:15:00,17.93,17.93,17.91,17.91,81432.0,17.93,17.93,17.91,17.91,81432.0
2016-10-03 13:20:00,17.91,17.93,17.83,17.84,440074.0,17.91,17.93,17.83,17.84,440074.0
2016-10-03 13:25:00,17.84,17.87,17.81,17.86,174781.0,17.84,17.87,17.81,17.86,174781.0
2016-10-03 13:30:00,17.87,17.88,17.86,17.87,67190.0,17.87,17.88,17.86,17.87,67190.0
2016-10-03 13:35:00,17.88,17.88,17.86,17.87,26509.0,17.88,17.88,17.86,17.87,26509.0
2016-10-03 13:40:00,17.87,17.88,17.86,17.88,34039.0,17.87,17.88,17.86,17.88,34039.0
2016-10-03 13:45:00,17.87,17.89,17.86,17.86,69432.0,17.87,17.89,17.86,17.86,69432.0
2016-10-03 13:50:00,17.86,17.88,17.85,17.86,24065.0,17.86,17.88,17.85,17.86,24065.0
2016-10-03 13:55:00,17.86,17.87,17.85,17.86,70907.0,17.86,17.87,17.85,17.86,70907.0
2016-10-03 14:00:00,17.86,17.88,17.85,17.88,107924.0,17.86,17.88,17.85,17.88,107924.0
2016-10-03 14:05:00,17.87,17.88,17.86,17.86,58296.0,17.87,17.88,17.86,17.86,58296.0
2016-10-03 14:10:00,17.86,17.87,17.85,17.86,75825.0,17.86,17.87,17.85,17.86,75825.0
2016-10-03 14:15:00,17.86,17.86,17.78,17.78,401432.0,17.86,17.86,17.78,17.78,401432.0
2016-10-03 14:20:00,17.78,17.8,17.76,17.8,178754.0,17.78,17.8,17.76,17.8,178754.0
2016-10-03 14:25:00,17.79,17.81,17.79,17.8,316354.0,17.79,17.81,17.79,17.8,316354.0
2016-10-03 14:30:00,17.8,17.82,17.78,17.81,480951.0,17.8,17.82,17.78,17.81,480951.0
2016-10-03 14:35:00,17.81,17.82,17.77,17.8,3073032.0,17.81,17.82,17.77,17.8,3073032.0
2016-10-03 14:40:00,17.81,17.82,17.8,17.82,71269.0,17.81,17.82,17.8,17.82,71269.0
2016-10-03 14:45:00,17.81,17.82,17.79,17.82,313339.0,17.81,17.82,17.79,17.82,313339.0
2016-10-03 14:50:00,17.81,17.82,17.79,17.8,123660.0,17.81,17.82,17.79,17.8,123660.0
2016-10-03 14:55:00,17.8,17.8,17.78,17.8,131127.0,17.8,17.8,17.78,17.8,131127.0
2016-10-03 15:00:00,17.8,17.81,17.79,17.79,181977.0,17.8,17.81,17.79,17.79,181977.0
2016-10-03 15:05:00,17.79,17.81,17.79,17.8,59897.0,17.79,17.81,17.79,17.8,59897.0
2016-10-03 15:10:00,17.81,17.82,17.8,17.82,104909.0,17.81,17.82,17.8,17.82,104909.0
2016-10-03 15:15:00,17.82,17.83,17.81,17.83,85149.0,17.82,17.83,17.81,17.83,85149.0
2016-10-03 15:20:00,17.82,17.85,17.82,17.84,284295.0,17.82,17.85,17.82,17.84,284295.0
2016-10-03 15:25:00,17.84,17.85,17.83,17.84,227750.0,17.84,17.85,17.83,17.84,227750.0
2016-10-03 15:30:00,17.84,17.85,17.83,17.85,85049.0,17.84,17.85,17.83,17.85,85049.0
2016-10-03 15:35:00,17.85,17.86,17.84,17.86,99540.0,17.85,17.86,17.84,17.86,99540.0
2016-10-03 15:40:00,17.86,17.87,17.85,17.86,270657.0,17.86,17.87,17.85,17.86,270657.0
2016-10-03 15:45:00,17.86,17.87,17.85,17.86,196733.0,17.86,17.87,17.85,17.86,196733.0
2016-10-03 15:50:00,17.86,17.86,17.85,17.86,154202.0,17.86,17.86,17.85,17.86,154202.0
2016-10-03 15:55:00,17.85,17.87,17.85,17.86,407004.0,17.85,17.87,17.85,17.86,407004.0
2016-10-04 09:30:00,17.58,17.58,17.5,17.51,1605017.0,17.58,17.58,17.5,17.51,1605017.0
2016-10-04 09:35:00,17.5,17.52,17.44,17.47,1319422.0,17.5,17.52,17.44,17.47,1319422.0
2016-10-04 09:40:00,17.48,17.48,17.42,17.45,950810.0,17.48,17.48,17.42,17.45,950810.0
2016-10-04 09:45:00,17.46,17.47,17.33,17.36,1158577.0,17.46,17.47,17.33,17.36,1158577.0
2016-10-04 09:50:00,17.36,17.44,17.33,17.4,723760.0,17.36,17.44,17.33,17.4,723760.0
2016-10-04 09:55:00,17.4,17.45,17.4,17.4,481634.0,17.4,17.45,17.4,17.4,481634.0
2016-10-04 10:00:00,17.41,17.42,17.38,17.41,248072.0,17.41,17.42,17.38,17.41,248072.0
2016-10-04 10:05:00,17.41,17.42,17.36,17.36,335318.0,17.41,17.42,17.36,17.36,335318.0
2016-10-04 10:10:00,17.36,17.4,17.35,17.4,294184.0,17.36,17.4,17.35,17.4,294184.0
2016-10-04 10:15:00,17.39,17.4,17.36,17.38,153708.0,17.39,17.4,17.36,17.38,153708.0
2016-10-04 10:20:00,17.38,17.41,17.37,17.39,165183.0,17.38,17.41,17.37,17.39,165183.0
2016-10-04 10:25:00,17.39,17.4,17.33,17.36,278360.0,17.39,17.4,17.33,17.36,278360.0
2016-10-04 10:30:00,17.35,17.36,17.3,17.35,428561.0,17.35,17.36,17.3,17.35,428561.0
2016-10-04 10:35:00,17.35,17.36,17.32,17.32,110318.0,17.35,17.36,17.32,17.32,110318.0
2016-10-04 10:40:00,17.33,17.34,17.29,17.32,510732.0,17.33,17.34,17.29,17.32,510732.0
2016-10-04 10:45:00,17.32,17.33,17.29,17.31,166221.0,17.32,17.33,17.29,17.31,166221.0
2016-10-04 10:50:00,17.31,17.34,17.3,17.33,235650.0,17.31,17.34,17.3,17.33,235650.0
2016-10-04 10:55:00,17.32,17.33,17.3,17.31,88452.0,17.32,17.33,17.3,17.31,88452.0
2016-10-04 11:00:00,17.32,17.32,17.28,17.29,212651.0,17.32,17.32,17.28,17.29,212651.0
2016-10-04 11:05:00,17.28,17.3,17.28,17.29,47384.0,17.28,17.3,17.28,17.29,47384.0
2016-10-04 11:10:00,17.28,17.3,17.26,17.28,101024.0,17.28,17.3,17.26,17.28,101024.0
2016-10-04 11:15:00,17.28,17.29,17.19,17.21,579438.0,17.28,17.29,17.19,17.21,579438.0
2016-10-04 11:20:00,17.22,17.26,17.21,17.23,157255.0,17.22,17.26,17.21,17.23,157255.0
2016-10-04 11:25:00,17.23,17.24,17.18,17.2,249664.0,17.23,17.24,17.18,17.2,249664.0
2016-10-04 11:30:00,17.2,17.22,17.13,17.2,564015.0,17.2,17.22,17.13,17.2,564015.0
2016-10-04 11:35:00,17.21,17.22,17.14,17.15,313546.0,17.21,17.22,17.14,17.15,313546.0
2016-10-04 11:40:00,17.14,17.19,17.11,17.16,611714.0,17.14,17.19,17.11,17.16,611714.0
2016-10-04 11:45:00,17.16,17.19,17.15,17.16,140669.0,17.16,17.19,17.15,17.16,140669.0
2016-10-04 11:50:00,17.16,17.16,17.11,17.13,295528.0,17.16,17.16,17.11,17.13,295528.0
2016-10-04 11:55:00,17.12,17.18,17.1,17.15,512579.0,17.12,17.18,17.1,17.15,512579.0
2016-10-04 12:00:00,17.16,17.17,17.14,17.16,104510.0,17.16,17.17,17.14,17.16,104510.0
2016-10-04 12:05:00,17.15,17.17,17.15,17.17,68489.0,17.15,17.17,17.15,17.17,68489.0
2016-10-04 12:10:00,17.16,17.16,17.12,17.14,165875.0,17.16,17.16,17.12,17.14,165875.0
2016-10-04 12:15:00,17.14,17.15,17.09,17.13,255535.0,17.14,17.15,17.09,17.13,255535.0
2016-10-04 12:20:00,17.13,17.15,17.12,17.14,136601.0,17.13,17.15,17.12,17.14,136601.0
2016-10-04 12:25:00,17.15,17.15,17.12,17.14,146059.0,17.15,17.15,17.12,17.14,146059.0
2016-10-04 12:30:00,17.14,17.15,17.1,17.11,115044.0,17.14,17.15,17.1,17.11,115044.0
2016-10-04 12:35:00,17.1,17.12,17.07,17.11,161854.0,17.1,17.12,17.07,17.11,161854.0
2016-10-04 12:40:00,17.1,17.11,17.08,17.09,138623.0,17.1,17.11,17.08,17.09,138623.0
2016-10-04 12:45:00,17.09,17.09,17.04,17.04,478181.0,17.09,17.09,17.04,17.04,478181.0
2016-10-04 12:50:00,17.05,17.05,16.99,17.02,539884.0,17.05,17.05,16.99,17.02,539884.0
2016-10-04 12:55:00,17.03,17.03,16.98,17.01,322278.0,17.03,17.03,16.98,17.01,322278.0
2016-10-04 13:00:00,17.01,17.01,16.98,17.0,200455.0,17.01,17.01,16.98,17.0,200455.0
2016-10-04 13:05:00,17.0,17.01,16.9,16.9,585237.0,17.0,17.01,16.9,16.9,585237.0
2016-10-04 13:10:00,16.91,16.91,16.82,16.91,1001879.0,16.91,16.91,16.82,16.91,1001879.0
2016-10-04 13:15:00,16.9,16.95,16.9,16.91,334146.0,16.9,16.95,16.9,16.91,334146.0
2016-10-04 13:20:00,16.91,16.92,16.82,16.86,424886.0,16.91,16.92,16.82,16.86,424886.0
2016-10-04 13:25:00,16.85,16.9,16.84,16.88,502097.0,16.85,16.9,16.84,16.88,502097.0
2016-10-04 13:30:00,16.88,16.94,16.87,16.94,182763.0,16.88,16.94,16.87,16.94,182763.0
2016-10-04 13:35:00,16.94,17.0,16.93,16.99,632673.0,16.94,17.0,16.93,16.99,632673.0
2016-10-04 13:40:00,16.99,17.0,16.96,16.97,222640.0,16.99,17.0,16.96,16.97,222640.0
2016-10-04 13:45:00,16.96,16.97,16.93,16.96,147673.0,16.96,16.97,16.93,16.96,147673.0
2016-10-04 13:50:00,16.97,17.01,16.96,16.98,275955.0,16.97,17.01,16.96,16.98,275955.0
2016-10-04 13:55:00,16.98,16.98,16.96,16.97,94164.0,16.98,16.98,16.96,16.97,94164.0
2016-10-04 14:00:00,16.96,16.97,16.95,16.96,100978.0,16.96,16.97,16.95,16.96,100978.0
2016-10-04 14:05:00,16.96,16.98,16.96,16.97,111242.0,16.96,16.98,16.96,16.97,111242.0
2016-10-04 14:10:00,16.98,16.98,16.91,16.92,479877.0,16.98,16.98,16.91,16.92,479877.0
2016-10-04 14:15:00,16.92,16.95,16.91,16.93,125389.0,16.92,16.95,16.91,16.93,125389.0
2016-10-04 14:20:00,16.92,16.96,16.91,16.95,229221.0,16.92,16.96,16.91,16.95,229221.0
2016-10-04 14:25:00,16.96,16.99,16.95,16.99,95052.0,16.96,16.99,16.95,16.99,95052.0
2016-10-04 14:30:00,16.99,17.0,16.97,16.97,102060.0,16.99,17.0,16.97,16.97,102060.0
2016-10-04 14:35:00,16.97,16.98,16.91,16.94,223611.0,16.97,16.98,16.91,16.94,223611.0
2016-10-04 14:40:00,16.93,16.94,16.92,16.92,106988.0,16.93,16.94,16.92,16.92,106988.0
2016-10-04 14:45:00,16.92,16.93,16.9,16.9,178660.0,16.92,16.93,16.9,16.9,178660.0
2016-10-04 14:50:00,16.9,16.91,16.88,16.88,199675.0,16.9,16.91,16.88,16.88,199675.0
2016-10-04 14:55:00,16.88,16.89,16.87,16.88,128966.0,16.88,16.89,16.87,16.88,128966.0
2016-10-04 15:00:00,16.89,16.91,16.88,16.9,92106.0,16.89,16.91,16.88,16.9,92106.0
2016-10-04 15:05:00,16.9,16.94,16.89,16.94,385298.0,16.9,16.94,16.89,16.94,385298.0
2016-10-04 15:10:00,16.93,16.94,16.9,16.9,162510.0,16.93,16.94,16.9,16.9,162510.0
2016-10-04 15:15:00,16.9,16.92,16.9,16.91,113125.0,16.9,16.92,16.9,16.91,113125.0
2016-10-04 15:20:00,16.92,16.92,16.91,16.91,62141.0,16.92,16.92,16.91,16.91,62141.0
2016-10-04 15:25:00,16.92,16.96,16.91,16.95,311710.0,16.92,16.96,16.91,16.95,311710.0
2016-10-04 15:30:00,16.96,16.96,16.91,16.92,481015.0,16.96,16.96,16.91,16.92,481015.0
2016-10-04 15:35:00,16.92,16.93,16.91,16.92,204519.0,16.92,16.93,16.91,16.92,204519.0
2016-10-04 15:40:00,16.92,16.93,16.91,16.92,276229.0,16.92,16.93,16.91,16.92,276229.0
2016-10-04 15:45:00,16.93,16.94,16.92,16.94,379255.0,16.93,16.94,16.92,16.94,379255.0
2016-10-04 15:50:00,16.93,16.94,16.92,16.93,310718.0,16.93,16.94,16.92,16.93,310718.0
2016-10-04 15:55:00,16.94,16.95,16.93,16.94,516193.0,16.94,16.95,16.93,16.94,516193.0
2016-10-05 09:30:00,17.0,17.01,16.93,16.94,417478.0,17.0,17.01,16.93,16.94,417478.0
2016-10-05 09:35:00,16.93,16.97,16.93,16.96,98699.0,16.93,16.97,16.93,16.96,98699.0
2016-10-05 09:40:00,16.96,16.98,16.94,16.97,200654.0,16.96,16.98,16.94,16.97,200654.0
2016-10-05 09:45:00,16.96,16.99,16.94,16.95,99216.0,16.96,16.99,16.94,16.95,99216.0
2016-10-05 09:50:00,16.95,17.01,16.93,16.98,461456.0,16.95,17.01,16.93,16.98,461456.0
2016-10-05 09:55:00,16.98,16.99,16.96,16.98,63717.0,16.98,16.99,16.96,16.98,63717.0
2016-10-05 10:00:00,16.97,16.98,16.84,16.9,740784.0,16.97,16.98,16.84,16.9,740784.0
2016-10-05 10:05:00,16.91,16.94,16.87,16.89,184592.0,16.91,16.94,16.87,16.89,184592.0
2016-10-05 10:10:00,16.9,16.91,16.85,16.86,239748.0,16.9,16.91,16.85,16.86,239748.0
2016-10-05 10:15:00,16.85,16.89,16.81,16.86,368889.0,16.85,16.89,16.81,16.86,368889.0
2016-10-05 10:20:00,16.86,16.88,16.84,16.85,277054.0,16.86,16.88,16.84,16.85,277054.0
2016-10-05 10:25:00,16.84,16.93,16.82,16.91,576482.0,16.84,16.93,16.82,16.91,576482.0
2016-10-05 10:30:00,16.91,16.92,16.82,16.84,363620.0,16.91,16.92,16.82,16.84,363620.0
2016-10-05 10:35:00,16.84,16.9,16.84,16.88,160004.0,16.84,16.9,16.84,16.88,160004.0
2016-10-05 10:40:00,16.87,16.88,16.78,16.82,538026.0,16.87,16.88,16.78,16.82,538026.0
2016-10-05 10:45:00,16.82,16.82,16.79,16.81,216852.0,16.82,16.82,16.79,16.81,216852.0
2016-10-05 10:50:00,16.81,16.82,16.8,16.81,169901.0,16.81,16.82,16.8,16.81,169901.0
2016-10-05 10:55:00,16.81,16.81,16.76,16.77,286956.0,16.81,16.81,16.76,16.77,286956.0
2016-10-05 11:00:00,16.78,16.81,16.77,16.78,175026.0,16.78,16.81,16.77,16.78,175026.0
2016-10-05 11:05:00,16.78,16.83,16.77,16.82,156366.0,16.78,16.83,16.77,16.82,156366.0
2016-10-05 11:10:00,16.81,16.83,16.8,16.82,65452.0,16.81,16.83,16.8,16.82,65452.0
2016-10-05 11:15:00,16.82,16.84,16.8,16.82,116128.0,16.82,16.84,16.8,16.82,116128.0
2016-10-05 11:20:00,16.81,16.82,16.79,16.8,95295.0,16.81,16.82,16.79,16.8,95295.0
2016-10-05 11:25:00,16.79,16.8,16.78,16.78,69836.0,16.79,16.8,16.78,16.78,69836.0
2016-10-05 11:30:00,16.78,16.8,16.77,16.79,79839.0,16.78,16.8,16.77,16.79,79839.0
2016-10-05 11:35:00,16.79,16.8,16.76,16.78,318864.0,16.79,16.8,16.76,16.78,318864.0
2016-10-05 11:40:00,16.77,16.79,16.75,16.76,394750.0,16.77,16.79,16.75,16.76,394750.0
2016-10-05 11:45:00,16.75,16.76,16.72,16.73,270503.0,16.75,16.76,16.72,16.73,270503.0
2016-10-05 11:50:00,16.73,16.76,16.72,16.75,283845.0,16.73,16.76,16.72,16.75,283845.0
2016-10-05 11:55:00,16.75,16.77,16.74,16.76,228561.0,16.75,16.77,16.74,16.76,228561.0
2016-10-05 12:00:00,16.75,16.76,16.73,16.74,221942.0,16.75,16.76,16.73,16.74,221942.0
2016-10-05 12:05:00,16.75,16.78,16.74,16.75,288552.0,16.75,16.78,16.74,16.75,288552.0
2016-10-05 12:10:00,16.75,16.77,16.7,16.72,227797.0,16.75,16.77,16.7,16.72,227797.0
2016-10-05 12:15:00,16.73,16.73,16.7,16.72,209093.0,16.73,16.73,16.7,16.72,209093.0
2016-10-05 12:20:00,16.72,16.72,16.71,16.71,47702.0,16.72,16.72,16.71,16.71,47702.0
2016-10-05 12:25:00,16.71,16.72,16.67,16.68,371449.0,16.71,16.72,16.67,16.68,371449.0
2016-10-05 12:30:00,16.68,16.69,16.66,16.66,197089.0,16.68,16.69,16.66,16.66,197089.0
2016-10-05 12:35:00,16.66,16.71,16.66,16.7,186682.0,16.66,16.71,16.66,16.7,186682.0
2016-10-05 12:40:00,16.7,16.71,16.68,16.69,69271.0,16.7,16.71,16.68,16.69,69271.0
2016-10-05 12:45:00,16.7,16.7,16.68,16.69,45007.0,16.7,16.7,16.68,16.69,45007.0
2016-10-05 12:50:00,16.69,16.69,16.66,16.68,62345.0,16.69,16.69,16.66,16.68,62345.0
2016-10-05 12:55:00,16.68,16.69,16.67,16.69,178525.0,16.68,16.69,16.67,16.69,178525.0
2016-10-05 13:00:00,16.69,16.7,16.68,16.69,49060.0,16.69,16.7,16.68,16.69,49060.0
2016-10-05 13:05:00,16.7,16.7,16.68,16.69,48802.0,16.7,16.7,16.68,16.69,48802.0
2016-10-05 13:10:00,16.69,16.71,16.67,16.7,101145.0,16.69,16.71,16.67,16.7,101145.0
2016-10-05 13:15:00,16.7,16.76,16.7,16.76,132445.0,16.7,16.76,16.7,16.76,132445.0
2016-10-05 13:20:00,16.76,16.8,16.74,16.76,387816.0,16.76,16.8,16.74,16.76,387816.0
2016-10-05 13:25:00,16.77,16.79,16.77,16.77,91135.0,16.77,16.79,16.77,16.77,91135.0
2016-10-05 13:30:00,16.77,16.86,16.76,16.84,385205.0,16.77,16.86,16.76,16.84,385205.0
2016-10-05 13:35:00,16.85,16.88,16.83,16.85,420086.0,16.85,16.88,16.83,16.85,420086.0
2016-10-05 13:40:00,16.86,16.86,16.82,16.84,266383.0,16.86,16.86,16.82,16.84,266383.0
2016-10-05 13:45:00,16.84,16.92,16.82,16.91,460389.0,16.84,16.92,16.82,16.91,460389.0
2016-10-05 13:50:00,16.91,16.95,16.91,16.92,251291.0,16.91,16.95,16.91,16.92,251291.0
2016-10-05 13:55:00,16.92,16.96,16.92,16.94,219972.0,16.92,16.96,16.92,16.94,219972.0
2016-10-05 14:00:00,16.94,16.95,16.87,16.88,234909.0,16.94,16.95,16.87,16.88,234909.0
2016-10-05 14:05:00,16.88,16.92,16.88,16.89,92037.0,16.88,16.92,16.88,16.89,92037.0
2016-10-05 14:10:00,16.89,16.89,16.87,16.88,65825.0,16.89,16.89,16.87,16.88,65825.0
2016-10-05 14:15:00,16.88,16.89,16.87,16.88,93494.0,16.88,16.89,16.87,16.88,93494.0
2016-10-05 14:20:00,16.89,16.89,16.88,16.88,126450.0,16.89,16.89,16.88,16.88,126450.0
2016-10-05 14:25:00,16.89,16.89,16.87,16.88,90140.0,16.89,16.89,16.87,16.88,90140.0
2016-10-05 14:30:00,16.88,16.9,16.87,16.9,142945.0,16.88,16.9,16.87,16.9,142945.0
2016-10-05 14:35:00,16.9,16.91,16.89,16.9,59484.0,16.9,16.91,16.89,16.9,59484.0
2016-10-05 14:40:00,16.9,16.91,16.87,16.88,90912.0,16.9,16.91,16.87,16.88,90912.0
2016-10-05 14:45:00,16.87,16.88,16.86,16.87,54628.0,16.87,16.88,16.86,16.87,54628.0
2016-10-05 14:50:00,16.87,16.88,16.86,16.87,93361.0,16.87,16.88,16.86,16.87,93361.0
2016-10-05 14:55:00,16.87,16.89,16.86,16.88,40773.0,16.87,16.89,16.86,16.88,40773.0
2016-10-05 15:00:00,16.88,16.92,16.88,16.91,144708.0,16.88,16.92,16.88,16.91,144708.0
2016-10-05 15:05:00,16.92,16.94,16.91,16.91,106660.0,16.92,16.94,16.91,16.91,106660.0
2016-10-05 15:10:00,16.91,16.92,16.89,16.89,64997.0,16.91,16.92,16.89,16.89,64997.0
2016-10-05 15:15:00,16.89,16.9,16.88,16.89,122388.0,16.89,16.9,16.88,16.89,122388.0
2016-10-05 15:20:00,16.89,16.92,16.88,16.92,90644.0,16.89,16.92,16.88,16.92,90644.0
2016-10-05 15:25:00,16.92,16.92,16.9,16.9,100281.0,16.92,16.92,16.9,16.9,100281.0
2016-10-05 15:30:00,16.9,16.95,16.89,16.93,402006.0,16.9,16.95,16.89,16.93,402006.0
2016-10-05 15:35:00,16.93,16.93,16.88,16.89,771477.0,16.93,16.93,16.88,16.89,771477.0
2016-10-05 15:40:00,16.89,16.9,16.87,16.87,93009.0,16.89,16.9,16.87,16.87,93009.0
2016-10-05 15:45:00,16.87,16.88,16.85,16.86,353457.0,16.87,16.88,16.85,16.86,353457.0
2016-10-05 15:50:00,16.86,16.88,16.85,16.86,380914.0,16.86,16.88,16.85,16.86,380914.0
2016-10-05 15:55:00,16.86,16.87,16.86,16.86,588671.0,16.86,16.87,16.86,16.86,588671.0
2016-10-06 09:30:00,16.51,16.54,16.5,16.51,613421.0,16.51,16.54,16.5,16.51,613421.0
2016-10-06 09:35:00,16.52,16.56,16.48,16.53,557535.0,16.52,16.56,16.48,16.53,557535.0
2016-10-06 09:40:00,16.52,16.56,16.51,16.53,230886.0,16.52,16.56,16.51,16.53,230886.0
2016-10-06 09:45:00,16.54,16.56,16.52,16.53,182451.0,16.54,16.56,16.52,16.53,182451.0
2016-10-06 09:50:00,16.53,16.54,16.51,16.52,216547.0,16.53,16.54,16.51,16.52,216547.0
2016-10-06 09:55:00,16.52,16.53,16.49,16.5,300584.0,16.52,16.53,16.49,16.5,300584.0
2016-10-06 10:00:00,16.49,16.53,16.49,16.52,113683.0,16.49,16.53,16.49,16.52,113683.0
2016-10-06 10:05:00,16.53,16.54,16.49,16.5,249819.0,16.53,16.54,16.49,16.5,249819.0
2016-10-06 10:10:00,16.49,16.52,16.48,16.52,256519.0,16.49,16.52,16.48,16.52,256519.0
2016-10-06 10:15:00,16.52,16.53,16.47,16.47,163490.0,16.52,16.53,16.47,16.47,163490.0
2016-10-06 10:20:00,16.47,16.47,16.44,16.44,168643.0,16.47,16.47,16.44,16.44,168643.0
2016-10-06 10:25:00,16.44,16.45,16.37,16.39,447550.0,16.44,16.45,16.37,16.39,447550.0
2016-10-06 10:30:00,16.4,16.42,16.38,16.39,193298.0,16.4,16.42,16.38,16.39,193298.0
2016-10-06 10:35:00,16.38,16.41,16.36,16.41,230739.0,16.38,16.41,16.36,16.41,230739.0
2016-10-06 10:40:00,16.4,16.41,16.38,16.4,137876.0,16.4,16.41,16.38,16.4,137876.0
2016-10-06 10:45:00,16.39,16.41,16.38,16.39,185623.0,16.39,16.41,16.38,16.39,185623.0
2016-10-06 10:50:00,16.39,16.39,16.33,16.34,290102.0,16.39,16.39,16.33,16.34,290102.0
2016-10-06 10:55:00,16.34,16.35,16.31,16.35,299354.0,16.34,16.35,16.31,16.35,299354.0
2016-10-06 11:00:00,16.35,16.35,16.29,16.33,505922.0,16.35,16.35,16.29,16.33,505922.0
2016-10-06 11:05:00,16.33,16.34,16.26,16.26,485764.0,16.33,16.34,16.26,16.26,485764.0
2016-10-06 11:10:00,16.26,16.29,16.24,16.29,547388.0,16.26,16.29,16.24,16.29,547388.0
2016-10-06 11:15:00,16.29,16.29,16.26,16.29,615390.0,16.29,16.29,16.26,16.29,615390.0
2016-10-06 11:20:00,16.28,16.43,16.28,16.41,871439.0,16.28,16.43,16.28,16.41,871439.0
2016-10-06 11:25:00,16.4,16.44,16.38,16.4,259398.0,16.4,16.44,16.38,16.4,259398.0
2016-10-06 11:30:00,16.4,16.41,16.38,16.39,240818.0,16.4,16.41,16.38,16.39,240818.0
2016-10-06 11:35:00,16.39,16.42,16.39,16.4,127613.0,16.39,16.42,16.39,16.4,127613.0
2016-10-06 11:40:00,16.41,16.41,16.37,16.37,108589.0,16.41,16.41,16.37,16.37,108589.0
2016-10-06 11:45:00,16.38,16.47,16.38,16.42,499492.0,16.38,16.47,16.38,16.42,499492.0
2016-10-06 11:50:00,16.42,16.47,16.41,16.46,473540.0,16.42,16.47,16.41,16.46,473540.0
2016-10-06 11:55:00,16.45,16.48,16.42,16.48,370311.0,16.45,16.48,16.42,16.48,370311.0
2016-10-06 12:00:00,16.47,16.48,16.43,16.47,194675.0,16.47,16.48,16.43,16.47,194675.0
2016-10-06 12:05:00,16.46,16.48,16.43,16.45,178888.0,16.46,16.48,16.43,16.45,178888.0
2016-10-06 12:10:00,16.46,16.46,16.42,16.43,417856.0,16.46,16.46,16.42,16.43,417856.0
2016-10-06 12:15:00,16.43,16.46,16.41,16.43,437533.0,16.43,16.46,16.41,16.43,437533.0
2016-10-06 12:20:00,16.43,16.45,16.41,16.43,366317.0,16.43,16.45,16.41,16.43,366317.0
2016-10-06 12:25:00,16.43,16.44,16.38,16.38,183748.0,16.43,16.44,16.38,16.38,183748.0
2016-10-06 12:30:00,16.38,16.41,16.38,16.39,164128.0,16.38,16.41,16.38,16.39,164128.0
2016-10-06 12:35:00,16.39,16.4,16.38,16.39,56460.0,16.39,16.4,16.38,16.39,56460.0
2016-10-06 12:40:00,16.39,16.4,16.37,16.38,135747.0,16.39,16.4,16.37,16.38,135747.0
2016-10-06 12:45:00,16.37,16.43,16.37,16.42,224002.0,16.37,16.43,16.37,16.42,224002.0
2016-10-06 12:50:00,16.41,16.43,16.4,16.42,215644.0,16.41,16.43,16.4,16.42,215644.0
2016-10-06 12:55:00,16.43,16.43,16.4,16.43,223646.0,16.43,16.43,16.4,16.43,223646.0
2016-10-06 13:00:00,16.44,16.44,16.42,16.43,64229.0,16.44,16.44,16.42,16.43,64229.0
2016-10-06 13:05:00,16.43,16.46,16.42,16.46,68151.0,16.43,16.46,16.42,16.46,68151.0
2016-10-06 13:10:00,16.46,16.46,16.45,16.46,34461.0,16.46,16.46,16.45,16.46,34461.0
2016-10-06 13:15:00,16.45,16.48,16.45,16.46,114631.0,16.45,16.48,16.45,16.46,114631.0
2016-10-06 13:20:00,16.46,16.48,16.42,16.44,83486.0,16.46,16.48,16.42,16.44,83486.0
2016-10-06 13:25:00,16.44,16.44,16.38,16.39,112322.0,16.44,16.44,16.38,16.39,112322.0
2016-10-06 13:30:00,16.39,16.43,16.38,16.43,96340.0,16.39,16.43,16.38,16.43,96340.0
2016-10-06 13:35:00,16.43,16.44,16.42,16.43,34370.0,16.43,16.44,16.42,16.43,34370.0
2016-10-06 13:40:00,16.43,16.44,16.41,16.42,120764.0,16.43,16.44,16.41,16.42,120764.0
2016-10-06 13:45:00,16.42,16.43,16.41,16.41,126837.0,16.42,16.43,16.41,16.41,126837.0
2016-10-06 13:50:00,16.41,16.42,16.4,16.41,28537.0,16.41,16.42,16.4,16.41,28537.0
2016-10-06 13:55:00,16.41,16.41,16.37,16.39,133205.0,16.41,16.41,16.37,16.39,133205.0
2016-10-06 14:00:00,16.39,16.4,16.35,16.36,59431.0,16.39,16.4,16.35,16.36,59431.0
2016-10-06 14:05:00,16.36,16.4,16.36,16.39,71953.0,16.36,16.4,16.36,16.39,71953.0
2016-10-06 14:10:00,16.39,16.39,16.37,16.38,72734.0,16.39,16.39,16.37,16.38,72734.0
2016-10-06 14:15:00,16.38,16.39,16.36,16.37,44903.0,16.38,16.39,16.36,16.37,44903.0
2016-10-06 14:20:00,16.37,16.41,16.36,16.41,122969.0,16.37,16.41,16.36,16.41,122969.0
2016-10-06 14:25:00,16.41,16.42,16.4,16.42,80739.0,16.41,16.42,16.4,16.42,80739.0
2016-10-06 14:30:00,16.41,16.42,16.39,16.41,96129.0,16.41,16.42,16.39,16.41,96129.0
2016-10-06 14:35:00,16.41,16.43,16.4,16.41,68550.0,16.41,16.43,16.4,16.41,68550.0
2016-10-06 14:40:00,16.42,16.42,16.39,16.41,80775.0,16.42,16.42,16.39,16.41,80775.0
2016-10-06 14:45:00,16.42,16.42,16.38,16.39,66554.0,16.42,16.42,16.38,16.39,66554.0
2016-10-06 14:50:00,16.39,16.4,16.38,16.4,36111.0,16.39,16.4,16.38,16.4,36111.0
2016-10-06 14:55:00,16.39,16.39,16.37,16.38,36126.0,16.39,16.39,16.37,16.38,36126.0
2016-10-06 15:00:00,16.37,16.4,16.37,16.39,122981.0,16.37,16.4,16.37,16.39,122981.0
2016-10-06 15:05:00,16.39,16.42,16.39,16.41,170393.0,16.39,16.42,16.39,16.41,170393.0
2016-10-06 15:10:00,16.4,16.41,16.39,16.39,91492.0,16.4,16.41,16.39,16.39,91492.0
2016-10-06 15:15:00,16.39,16.4,16.38,16.4,91020.0,16.39,16.4,16.38,16.4,91020.0
2016-10-06 15:20:00,16.4,16.41,16.39,16.4,80839.0,16.4,16.41,16.39,16.4,80839.0
2016-10-06 15:25:00,16.41,16.41,16.38,16.39,198182.0,16.41,16.41,16.38,16.39,198182.0
2016-10-06 15:30:00,16.38,16.4,16.38,16.39,112599.0,16.38,16.4,16.38,16.39,112599.0
2016-10-06 15:35:00,16.39,16.43,16.39,16.42,323479.0,16.39,16.43,16.39,16.42,323479.0
2016-10-06 15:40:00,16.43,16.44,16.42,16.43,124736.0,16.43,16.44,16.42,16.43,124736.0
2016-10-06 15:45:00,16.42,16.43,16.41,16.42,215544.0,16.42,16.43,16.41,16.42,215544.0
2016-10-06 15:50:00,16.41,16.45,16.41,16.44,277935.0,16.41,16.45,16.41,16.44,277935.0
2016-10-06 15:55:00,16.45,16.46,16.44,16.44,826474.0,16.45,16.46,16.44,16.44,826474.0
2016-10-07 09:30:00,16.7,16.74,16.67,16.71,480723.0,16.7,16.74,16.67,16.71,480723.0
2016-10-07 09:35:00,16.71,16.74,16.69,16.7,247269.0,16.71,16.74,16.69,16.7,247269.0
2016-10-07 09:40:00,16.7,16.71,16.67,16.67,308173.0,16.7,16.71,16.67,16.67,308173.0
2016-10-07 09:45:00,16.67,16.69,16.61,16.63,307309.0,16.67,16.69,16.61,16.63,307309.0
2016-10-07 09:50:00,16.63,16.67,16.61,16.65,232012.0,16.63,16.67,16.61,16.65,232012.0
2016-10-07 09:55:00,16.64,16.65,16.61,16.62,220022.0,16.64,16.65,16.61,16.62,220022.0
2016-10-07 10:00:00,16.63,16.64,16.54,16.57,649247.0,16.63,16.64,16.54,16.57,649247.0
2016-10-07 10:05:00,16.57,16.61,16.56,16.6,135283.0,16.57,16.61,16.56,16.6,135283.0
2016-10-07 10:10:00,16.59,16.6,16.53,16.57,431856.0,16.59,16.6,16.53,16.57,431856.0
2016-10-07 10:15:00,16.57,16.58,16.52,16.56,265979.0,16.57,16.58,16.52,16.56,265979.0
2016-10-07 10:20:00,16.55,16.58,16.54,16.57,284841.0,16.55,16.58,16.54,16.57,284841.0
2016-10-07 10:25:00,16.57,16.59,16.56,16.57,166576.0,16.57,16.59,16.56,16.57,166576.0
2016-10-07 10:30:00,16.58,16.59,16.54,16.55,84550.0,16.58,16.59,16.54,16.55,84550.0
2016-10-07 10:35:00,16.54,16.56,16.53,16.56,74985.0,16.54,16.56,16.53,16.56,74985.0
2016-10-07 10:40:00,16.56,16.58,16.52,16.53,181714.0,16.56,16.58,16.52,16.53,181714.0
2016-10-07 10:45:00,16.52,16.53,16.49,16.53,318569.0,16.52,16.53,16.49,16.53,318569.0
2016-10-07 10:50:00,16.53,16.57,16.53,16.56,188867.0,16.53,16.57,16.53,16.56,188867.0
2016-10-07 10:55:00,16.55,16.56,16.52,16.54,201813.0,16.55,16.56,16.52,16.54,201813.0
2016-10-07 11:00:00,16.53,16.54,16.5,16.5,117847.0,16.53,16.54,16.5,16.5,117847.0
2016-10-07 11:05:00,16.5,16.52,16.48,16.5,176030.0,16.5,16.52,16.48,16.5,176030.0
2016-10-07 11:10:00,16.5,16.51,16.47,16.48,105658.0,16.5,16.51,16.47,16.48,105658.0
2016-10-07 11:15:00,16.48,16.49,16.46,16.46,95422.0,16.48,16.49,16.46,16.46,95422.0
2016-10-07 11:20:00,16.46,16.47,16.44,16.45,158779.0,16.46,16.47,16.44,16.45,158779.0
2016-10-07 11:25:00,16.46,16.47,16.43,16.43,93119.0,16.46,16.47,16.43,16.43,93119.0
2016-10-07 11:30:00,16.42,16.43,16.28,16.32,1812442.0,16.42,16.43,16.28,16.32,1812442.0
2016-10-07 11:35:00,16.32,16.33,16.27,16.3,738733.0,16.32,16.33,16.27,16.3,738733.0
2016-10-07 11:40:00,16.31,16.31,16.24,16.29,562277.0,16.31,16.31,16.24,16.29,562277.0
2016-10-07 11:45:00,16.29,16.3,16.23,16.27,572984.0,16.29,16.3,16.23,16.27,572984.0
2016-10-07 11:50:00,16.26,16.36,16.24,16.35,499584.0,16.26,16.36,16.24,16.35,499584.0
2016-10-07 11:55:00,16.35,16.39,16.34,16.35,569344.0,16.35,16.39,16.34,16.35,569344.0
2016-10-07 12:00:00,16.35,16.37,16.32,16.33,369013.0,16.35,16.37,16.32,16.33,369013.0
2016-10-07 12:05:00,16.33,16.4,16.32,16.36,255034.0,16.33,16.4,16.32,16.36,255034.0
2016-10-07 12:10:00,16.37,16.38,16.37,16.38,69614.0,16.37,16.38,16.37,16.38,69614.0
2016-10-07 12:15:00,16.38,16.41,16.37,16.39,146953.0,16.38,16.41,16.37,16.39,146953.0
2016-10-07 12:20:00,16.4,16.4,16.36,16.36,127880.0,16.4,16.4,16.36,16.36,127880.0
2016-10-07 12:25:00,16.37,16.37,16.34,16.36,69510.0,16.37,16.37,16.34,16.36,69510.0
2016-10-07 12:30:00,16.38,16.4,16.37,16.39,291904.0,16.38,16.4,16.37,16.39,291904.0
2016-10-07 12:35:00,16.4,16.44,16.38,16.4,355104.0,16.4,16.44,16.38,16.4,355104.0
2016-10-07 12:40:00,16.4,16.43,16.4,16.42,137917.0,16.4,16.43,16.4,16.42,137917.0
2016-10-07 12:45:00,16.42,16.52,16.41,16.5,365135.0,16.42,16.52,16.41,16.5,365135.0
2016-10-07 12:50:00,16.51,16.55,16.49,16.53,245376.0,16.51,16.55,16.49,16.53,245376.0
2016-10-07 12:55:00,16.52,16.54,16.52,16.53,78613.0,16.52,16.54,16.52,16.53,78613.0
2016-10-07 13:00:00,16.54,16.54,16.51,16.52,165480.0,16.54,16.54,16.51,16.52,165480.0
2016-10-07 13:05:00,16.52,16.53,16.5,16.51,108311.0,16.52,16.53,16.5,16.51,108311.0
2016-10-07 13:10:00,16.52,16.54,16.49,16.5,203372.0,16.52,16.54,16.49,16.5,203372.0
2016-10-07 13:15:00,16.51,16.54,16.5,16.52,64011.0,16.51,16.54,16.5,16.52,64011.0
2016-10-07 13:20:00,16.52,16.52,16.45,16.49,129800.0,16.52,16.52,16.45,16.49,129800.0
2016-10-07 13:25:00,16.48,16.5,16.48,16.49,43546.0,16.48,16.5,16.48,16.49,43546.0
2016-10-07 13:30:00,16.5,16.53,16.5,16.53,54876.0,16.5,16.53,16.5,16.53,54876.0
2016-10-07 13:35:00,16.52,16.55,16.52,16.54,65914.0,16.52,16.55,16.52,16.54,65914.0
2016-10-07 13:40:00,16.55,16.63,16.54,16.61,505922.0,16.55,16.63,16.54,16.61,505922.0
2016-10-07 13:45:00,16.62,16.62,16.58,16.59,139801.0,16.62,16.62,16.58,16.59,139801.0
2016-10-07 13:50:00,16.59,16.6,16.57,16.6,52312.0,16.59,16.6,16.57,16.6,52312.0
2016-10-07 13:55:00,16.6,16.6,16.57,16.57,34097.0,16.6,16.6,16.57,16.57,34097.0
2016-10-07 14:00:00,16.58,16.58,16.55,16.56,134838.0,16.58,16.58,16.55,16.56,134838.0
2016-10-07 14:05:00,16.56,16.57,16.54,16.54,185099.0,16.56,16.57,16.54,16.54,185099.0
2016-10-07 14:10:00,16.55,16.61,16.54,16.61,168405.0,16.55,16.61,16.54,16.61,168405.0
2016-10-07 14:15:00,16.61,16.61,16.58,16.58,154375.0,16.61,16.61,16.58,16.58,154375.0
2016-10-07 14:20:00,16.58,16.58,16.55,16.57,62780.0,16.58,16.58,16.55,16.57,62780.0
2016-10-07 14:25:00,16.58,16.59,16.55,16.56,37471.0,16.58,16.59,16.55,16.56,37471.0
2016-10-07 14:30:00,16.56,16.57,16.54,16.54,49183.0,16.56,16.57,16.54,16.54,49183.0
2016-10-07 14:35:00,16.55,16.55,16.53,16.54,65858.0,16.55,16.55,16.53,16.54,65858.0
2016-10-07 14:40:00,16.55,16.55,16.53,16.54,72400.0,16.55,16.55,16.53,16.54,72400.0
2016-10-07 14:45:00,16.54,16.57,16.53,16.53,341083.0,16.54,16.57,16.53,16.53,341083.0
2016-10-07 14:50:00,16.53,16.56,16.53,16.56,58920.0,16.53,16.56,16.53,16.56,58920.0
2016-10-07 14:55:00,16.56,16.56,16.55,16.56,26170.0,16.56,16.56,16.55,16.56,26170.0
2016-10-07 15:00:00,16.56,16.58,16.55,16.57,181996.0,16.56,16.58,16.55,16.57,181996.0
2016-10-07 15:05:00,16.57,16.58,16.56,16.57,73523.0,16.57,16.58,16.56,16.57,73523.0
2016-10-07 15:10:00,16.57,16.58,16.57,16.58,63885.0,16.57,16.58,16.57,16.58,63885.0
2016-10-07 15:15:00,16.57,16.58,16.57,16.58,115204.0,16.57,16.58,16.57,16.58,115204.0
2016-10-07 15:20:00,16.58,16.61,16.57,16.61,59346.0,16.58,16.61,16.57,16.61,59346.0
2016-10-07 15:25:00,16.6,16.61,16.59,16.61,206227.0,16.6,16.61,16.59,16.61,206227.0
2016-10-07 15:30:00,16.6,16.62,16.6,16.6,140578.0,16.6,16.62,16.6,16.6,140578.0
2016-10-07 15:35:00,16.6,16.61,16.6,16.6,85340.0,16.6,16.61,16.6,16.6,85340.0
2016-10-07 15:40:00,16.6,16.61,16.59,16.61,207853.0,16.6,16.61,16.59,16.61,207853.0
2016-10-07 15:45:00,16.61,16.61,16.6,16.61,179731.0,16.61,16.61,16.6,16.61,179731.0
2016-10-07 15:50:00,16.6,16.61,16.59,16.6,304457.0,16.6,16.61,16.59,16.6,304457.0
2016-10-07 15:55:00,16.6,16.6,16.59,16.6,524931.0,16.6,16.6,16.59,16.6,524931.0
2016-10-10 09:30:00,16.75,16.77,16.74,16.77,388074.0,16.75,16.77,16.74,16.77,388074.0
2016-10-10 09:35:00,16.77,16.82,16.76,16.78,349417.0,16.77,16.82,16.76,16.78,349417.0
2016-10-10 09:40:00,16.79,16.8,16.78,16.78,139858.0,16.79,16.8,16.78,16.78,139858.0
2016-10-10 09:45:00,16.79,16.82,16.78,16.82,73793.0,16.79,16.82,16.78,16.82,73793.0
2016-10-10 09:50:00,16.82,16.83,16.81,16.82,98422.0,16.82,16.83,16.81,16.82,98422.0
2016-10-10 09:55:00,16.82,16.82,16.77,16.78,110801.0,16.82,16.82,16.77,16.78,110801.0
2016-10-10 10:00:00,16.78,16.8,16.78,16.79,171829.0,16.78,16.8,16.78,16.79,171829.0
2016-10-10 10:05:00,16.79,16.8,16.77,16.8,177676.0,16.79,16.8,16.77,16.8,177676.0
2016-10-10 10:10:00,16.81,16.81,16.76,16.78,181924.0,16.81,16.81,16.76,16.78,181924.0
2016-10-10 10:15:00,16.78,16.79,16.75,16.77,176355.0,16.78,16.79,16.75,16.77,176355.0
2016-10-10 10:20:00,16.78,16.78,16.76,16.78,80148.0,16.78,16.78,16.76,16.78,80148.0
2016-10-10 10:25:00,16.78,16.78,16.75,16.78,238398.0,16.78,16.78,16.75,16.78,238398.0
2016-10-10 10:30:00,16.78,16.79,16.75,16.76,36383.0,16.78,16.79,16.75,16.76,36383.0
2016-10-10 10:35:00,16.76,16.8,16.74,16.79,157471.0,16.76,16.8,16.74,16.79,157471.0
2016-10-10 10:40:00,16.8,16.8,16.77,16.78,128092.0,16.8,16.8,16.77,16.78,128092.0
2016-10-10 10:45:00,16.79,16.79,16.76,16.77,27330.0,16.79,16.79,16.76,16.77,27330.0
2016-10-10 10:50:00,16.77,16.78,16.76,16.77,19924.0,16.77,16.78,16.76,16.77,19924.0
2016-10-10 10:55:00,16.78,16.78,16.76,16.77,58640.0,16.78,16.78,16.76,16.77,58640.0
2016-10-10 11:00:00,16.76,16.78,16.75,16.78,37495.0,16.76,16.78,16.75,16.78,37495.0
2016-10-10 11:05:00,16.77,16.78,16.76,16.78,28305.0,16.77,16.78,16.76,16.78,28305.0
2016-10-10 11:10:00,16.78,16.78,16.76,16.77,53678.0,16.78,16.78,16.76,16.77,53678.0
2016-10-10 11:15:00,16.77,16.77,16.75,16.75,37061.0,16.77,16.77,16.75,16.75,37061.0
2016-10-10 11:20:00,16.75,16.75,16.73,16.75,79162.0,16.75,16.75,16.73,16.75,79162.0
2016-10-10 11:25:00,16.74,16.75,16.7,16.71,49919.0,16.74,16.75,16.7,16.71,49919.0
2016-10-10 11:30:00,16.71,16.74,16.71,16.74,223745.0,16.71,16.74,16.71,16.74,223745.0
2016-10-10 11:35:00,16.73,16.74,16.72,16.74,89947.0,16.73,16.74,16.72,16.74,89947.0
2016-10-10 11:40:00,16.73,16.74,16.72,16.74,50700.0,16.73,16.74,16.72,16.74,50700.0
2016-10-10 11:45:00,16.75,16.75,16.73,16.75,42480.0,16.75,16.75,16.73,16.75,42480.0
2016-10-10 11:50:00,16.75,16.78,16.74,16.77,151509.0,16.75,16.78,16.74,16.77,151509.0
2016-10-10 11:55:00,16.77,16.78,16.76,16.77,68221.0,16.77,16.78,16.76,16.77,68221.0
2016-10-10 12:00:00,16.77,16.79,16.77,16.78,53977.0,16.77,16.79,16.77,16.78,53977.0
2016-10-10 12:05:00,16.77,16.77,16.75,16.77,32871.0,16.77,16.77,16.75,16.77,32871.0
2016-10-10 12:10:00,16.77,16.77,16.75,16.75,32890.0,16.77,16.77,16.75,16.75,32890.0
2016-10-10 12:15:00,16.76,16.76,16.74,16.76,42364.0,16.76,16.76,16.74,16.76,42364.0
2016-10-10 12:20:00,16.76,16.77,16.75,16.76,29906.0,16.76,16.77,16.75,16.76,29906.0
2016-10-10 12:25:00,16.75,16.77,16.74,16.76,57726.0,16.75,16.77,16.74,16.76,57726.0
2016-10-10 12:30:00,16.76,16.77,16.75,16.75,28957.0,16.76,16.77,16.75,16.75,28957.0
2016-10-10 12:35:00,16.76,16.76,16.74,16.74,37007.0,16.76,16.76,16.74,16.74,37007.0
2016-10-10 12:40:00,16.74,16.77,16.73,16.75,168412.0,16.74,16.77,16.73,16.75,168412.0
2016-10-10 12:45:00,16.75,16.76,16.74,16.75,27143.0,16.75,16.76,16.74,16.75,27143.0
2016-10-10 12:50:00,16.75,16.76,16.74,16.76,34682.0,16.75,16.76,16.74,16.76,34682.0
2016-10-10 12:55:00,16.76,16.76,16.74,16.74,283692.0,16.76,16.76,16.74,16.74,283692.0
2016-10-10 13:00:00,16.74,16.74,16.73,16.74,24744.0,16.74,16.74,16.73,16.74,24744.0
2016-10-10 13:05:00,16.73,16.76,16.73,16.75,127262.0,16.73,16.76,16.73,16.75,127262.0
2016-10-10 13:10:00,16.76,16.76,16.75,16.75,15187.0,16.76,16.76,16.75,16.75,15187.0
2016-10-10 13:15:00,16.75,16.76,16.74,16.75,105586.0,16.75,16.76,16.74,16.75,105586.0
2016-10-10 13:20:00,16.75,16.76,16.73,16.75,127855.0,16.75,16.76,16.73,16.75,127855.0
2016-10-10 13:25:00,16.75,16.75,16.74,16.75,44089.0,16.75,16.75,16.74,16.75,44089.0
2016-10-10 13:30:00,16.75,16.79,16.75,16.79,91611.0,16.75,16.79,16.75,16.79,91611.0
2016-10-10 13:35:00,16.78,16.79,16.77,16.78,44334.0,16.78,16.79,16.77,16.78,44334.0
2016-10-10 13:40:00,16.78,16.79,16.77,16.77,51400.0,16.78,16.79,16.77,16.77,51400.0
2016-10-10 13:45:00,16.77,16.77,16.75,16.75,22814.0,16.77,16.77,16.75,16.75,22814.0
2016-10-10 13:50:00,16.76,16.77,16.75,16.77,29981.0,16.76,16.77,16.75,16.77,29981.0
2016-10-10 13:55:00,16.77,16.77,16.75,16.75,49200.0,16.77,16.77,16.75,16.75,49200.0
2016-10-10 14:00:00,16.76,16.76,16.75,16.75,24447.0,16.76,16.76,16.75,16.75,24447.0
2016-10-10 14:05:00,16.75,16.76,16.74,16.75,20642.0,16.75,16.76,16.74,16.75,20642.0
2016-10-10 14:10:00,16.75,16.76,16.74,16.75,160561.0,16.75,16.76,16.74,16.75,160561.0
2016-10-10 14:15:00,16.75,16.75,16.74,16.75,29115.0,16.75,16.75,16.74,16.75,29115.0
2016-10-10 14:20:00,16.74,16.76,16.74,16.75,86735.0,16.74,16.76,16.74,16.75,86735.0
2016-10-10 14:25:00,16.76,16.76,16.74,16.74,99568.0,16.76,16.76,16.74,16.74,99568.0
2016-10-10 14:30:00,16.74,16.75,16.74,16.74,19518.0,16.74,16.75,16.74,16.74,19518.0
2016-10-10 14:35:00,16.75,16.76,16.75,16.76,13904.0,16.75,16.76,16.75,16.76,13904.0
2016-10-10 14:40:00,16.76,16.76,16.74,16.74,388009.0,16.76,16.76,16.74,16.74,388009.0
2016-10-10 14:45:00,16.74,16.75,16.73,16.74,207309.0,16.74,16.75,16.73,16.74,207309.0
2016-10-10 14:50:00,16.75,16.75,16.73,16.75,133600.0,16.75,16.75,16.73,16.75,133600.0
2016-10-10 14:55:00,16.75,16.75,16.73,16.74,84626.0,16.75,16.75,16.73,16.74,84626.0
2016-10-10 15:00:00,16.73,16.74,16.73,16.73,34166.0,16.73,16.74,16.73,16.73,34166.0
2016-10-10 15:05:00,16.73,16.73,16.72,16.73,17117.0,16.73,16.73,16.72,16.73,17117.0
2016-10-10 15:10:00,16.73,16.73,16.72,16.73,30052.0,16.73,16.73,16.72,16.73,30052.0
2016-10-10 15:15:00,16.73,16.74,16.72,16.73,77954.0,16.73,16.74,16.72,16.73,77954.0
2016-10-10 15:20:00,16.72,16.73,16.72,16.73,22706.0,16.72,16.73,16.72,16.73,22706.0
2016-10-10 15:25:00,16.72,16.73,16.72,16.73,24026.0,16.72,16.73,16.72,16.73,24026.0
2016-10-10 15:30:00,16.73,16.74,16.72,16.73,103925.0,16.73,16.74,16.72,16.73,103925.0
2016-10-10 15:35:00,16.74,16.74,16.73,16.73,31360.0,16.74,16.74,16.73,16.73,31360.0
2016-10-10 15:40:00,16.74,16.76,16.73,16.76,60617.0,16.74,16.76,16.73,16.76,60617.0
2016-10-10 15:45:00,16.76,16.76,16.73,16.73,156303.0,16.76,16.76,16.73,16.73,156303.0
2016-10-10 15:50:00,16.73,16.74,16.73,16.73,96553.0,16.73,16.74,16.73,16.73,96553.0
2016-10-10 15:55:00,16.74,16.74,16.73,16.74,318306.0,16.74,16.74,16.73,16.74,318306.0
2016-10-11 09:30:00,16.7,16.71,16.65,16.68,284978.0,16.7,16.71,16.65,16.68,284978.0
2016-10-11 09:35:00,16.68,16.68,16.65,16.65,127383.0,16.68,16.68,16.65,16.65,127383.0
2016-10-11 09:40:00,16.65,16.67,16.64,16.66,74352.0,16.65,16.67,16.64,16.66,74352.0
2016-10-11 09:45:00,16.65,16.66,16.63,16.64,102799.0,16.65,16.66,16.63,16.64,102799.0
2016-10-11 09:50:00,16.63,16.64,16.62,16.63,37702.0,16.63,16.64,16.62,16.63,37702.0
2016-10-11 09:55:00,16.62,16.63,16.6,16.62,76559.0,16.62,16.63,16.6,16.62,76559.0
2016-10-11 10:00:00,16.61,16.62,16.57,16.61,112154.0,16.61,16.62,16.57,16.61,112154.0
2016-10-11 10:05:00,16.61,16.63,16.6,16.6,68360.0,16.61,16.63,16.6,16.6,68360.0
2016-10-11 10:10:00,16.6,16.61,16.58,16.61,120169.0,16.6,16.61,16.58,16.61,120169.0
2016-10-11 10:15:00,16.61,16.65,16.61,16.65,89982.0,16.61,16.65,16.61,16.65,89982.0
2016-10-11 10:20:00,16.64,16.66,16.63,16.64,67133.0,16.64,16.66,16.63,16.64,67133.0
2016-10-11 10:25:00,16.64,16.66,16.63,16.64,45215.0,16.64,16.66,16.63,16.64,45215.0
2016-10-11 10:30:00,16.64,16.65,16.62,16.63,55283.0,16.64,16.65,16.62,16.63,55283.0
2016-10-11 10:35:00,16.63,16.64,16.62,16.63,31544.0,16.63,16.64,16.62,16.63,31544.0
2016-10-11 10:40:00,16.63,16.65,16.63,16.65,94333.0,16.63,16.65,16.63,16.65,94333.0
2016-10-11 10:45:00,16.64,16.65,16.63,16.63,98715.0,16.64,16.65,16.63,16.63,98715.0
2016-10-11 10:50:00,16.63,16.64,16.61,16.62,155536.0,16.63,16.64,16.61,16.62,155536.0
2016-10-11 10:55:00,16.61,16.63,16.61,16.61,119125.0,16.61,16.63,16.61,16.61,119125.0
2016-10-11 11:00:00,16.62,16.63,16.6,16.61,62440.0,16.62,16.63,16.6,16.61,62440.0
2016-10-11 11:05:00,16.61,16.64,16.6,16.64,92805.0,16.61,16.64,16.6,16.64,92805.0
2016-10-11 11:10:00,16.64,16.67,16.64,16.66,45876.0,16.64,16.67,16.64,16.66,45876.0
2016-10-11 11:15:00,16.66,16.68,16.65,16.66,314553.0,16.66,16.68,16.65,16.66,314553.0
2016-10-11 11:20:00,16.66,16.71,16.65,16.71,312348.0,16.66,16.71,16.65,16.71,312348.0
2016-10-11 11:25:00,16.71,16.73,16.7,16.71,74915.0,16.71,16.73,16.7,16.71,74915.0
2016-10-11 11:30:00,16.71,16.72,16.69,16.72,90329.0,16.71,16.72,16.69,16.72,90329.0
2016-10-11 11:35:00,16.71,16.72,16.68,16.69,66242.0,16.71,16.72,16.68,16.69,66242.0
2016-10-11 11:40:00,16.68,16.69,16.67,16.68,55743.0,16.68,16.69,16.67,16.68,55743.0
2016-10-11 11:45:00,16.68,16.68,16.65,16.66,52503.0,16.68,16.68,16.65,16.66,52503.0
2016-10-11 11:50:00,16.67,16.67,16.66,16.66,52165.0,16.67,16.67,16.66,16.66,52165.0
2016-10-11 11:55:00,16.66,16.67,16.65,16.66,35694.0,16.66,16.67,16.65,16.66,35694.0
2016-10-11 12:00:00,16.66,16.68,16.66,16.67,37551.0,16.66,16.68,16.66,16.67,37551.0
2016-10-11 12:05:00,16.67,16.67,16.65,16.65,21076.0,16.67,16.67,16.65,16.65,21076.0
2016-10-11 12:10:00,16.65,16.67,16.62,16.63,91766.0,16.65,16.67,16.62,16.63,91766.0
2016-10-11 12:15:00,16.63,16.64,16.61,16.64,80405.0,16.63,16.64,16.61,16.64,80405.0
2016-10-11 12:20:00,16.63,16.65,16.63,16.63,59056.0,16.63,16.65,16.63,16.63,59056.0
2016-10-11 12:25:00,16.62,16.64,16.62,16.63,19612.0,16.62,16.64,16.62,16.63,19612.0
2016-10-11 12:30:00,16.64,16.64,16.61,16.62,41328.0,16.64,16.64,16.61,16.62,41328.0
2016-10-11 12:35:00,16.63,16.64,16.62,16.64,26897.0,16.63,16.64,16.62,16.64,26897.0
2016-10-11 12:40:00,16.64,16.66,16.64,16.66,355364.0,16.64,16.66,16.64,16.66,355364.0
2016-10-11 12:45:00,16.66,16.66,16.63,16.63,105836.0,16.66,16.66,16.63,16.63,105836.0
2016-10-11 12:50:00,16.64,16.64,16.62,16.63,80520.0,16.64,16.64,16.62,16.63,80520.0
2016-10-11 12:55:00,16.64,16.64,16.62,16.63,48669.0,16.64,16.64,16.62,16.63,48669.0
2016-10-11 13:00:00,16.63,16.63,16.61,16.62,34626.0,16.63,16.63,16.61,16.62,34626.0
2016-10-11 13:05:00,16.62,16.62,16.61,16.62,55350.0,16.62,16.62,16.61,16.62,55350.0
2016-10-11 13:10:00,16.62,16.62,16.6,16.61,57355.0,16.62,16.62,16.6,16.61,57355.0
2016-10-11 13:15:00,16.61,16.62,16.59,16.6,136205.0,16.61,16.62,16.59,16.6,136205.0
2016-10-11 13:20:00,16.6,16.61,16.59,16.59,104524.0,16.6,16.61,16.59,16.59,104524.0
2016-10-11 13:25:00,16.59,16.59,16.57,16.57,121697.0,16.59,16.59,16.57,16.57,121697.0
2016-10-11 13:30:00,16.58,16.59,16.57,16.58,67406.0,16.58,16.59,16.57,16.58,67406.0
2016-10-11 13:35:00,16.59,16.59,16.58,16.58,61922.0,16.59,16.59,16.58,16.58,61922.0
2016-10-11 13:40:00,16.58,16.59,16.58,16.58,60014.0,16.58,16.59,16.58,16.58,60014.0
2016-10-11 13:45:00,16.59,16.6,16.57,16.58,146478.0,16.59,16.6,16.57,16.58,146478.0
2016-10-11 13:50:00,16.57,16.58,16.55,16.57,115087.0,16.57,16.58,16.55,16.57,115087.0
2016-10-11 13:55:00,16.57,16.59,16.57,16.57,30273.0,16.57,16.59,16.57,16.57,30273.0
2016-10-11 14:00:00,16.57,16.57,16.56,16.56,48948.0,16.57,16.57,16.56,16.56,48948.0
2016-10-11 14:05:00,16.57,16.59,16.56,16.58,73411.0,16.57,16.59,16.56,16.58,73411.0
2016-10-11 14:10:00,16.57,16.59,16.57,16.59,18579.0,16.57,16.59,16.57,16.59,18579.0
2016-10-11 14:15:00,16.59,16.59,16.56,16.57,79940.0,16.59,16.59,16.56,16.57,79940.0
2016-10-11 14:20:00,16.57,16.58,16.57,16.58,14836.0,16.57,16.58,16.57,16.58,14836.0
2016-10-11 14:25:00,16.58,16.59,16.57,16.58,25366.0,16.58,16.59,16.57,16.58,25366.0
2016-10-11 14:30:00,16.57,16.59,16.57,16.59,36982.0,16.57,16.59,16.57,16.59,36982.0
2016-10-11 14:35:00,16.59,16.59,16.58,16.59,15817.0,16.59,16.59,16.58,16.59,15817.0
2016-10-11 14:40:00,16.59,16.59,16.58,16.58,7735.0,16.59,16.59,16.58,16.58,7735.0
2016-10-11 14:45:00,16.59,16.59,16.58,16.58,11801.0,16.59,16.59,16.58,16.58,11801.0
2016-10-11 14:50:00,16.59,16.59,16.58,16.59,27413.0,16.59,16.59,16.58,16.59,27413.0
2016-10-11 14:55:00,16.59,16.59,16.58,16.58,24381.0,16.59,16.59,16.58,16.58,24381.0
2016-10-11 15:00:00,16.59,16.6,16.58,16.59,119825.0,16.59,16.6,16.58,16.59,119825.0
2016-10-11 15:05:00,16.59,16.6,16.59,16.6,48858.0,16.59,16.6,16.59,16.6,48858.0
2016-10-11 15:10:00,16.6,16.6,16.59,16.6,32105.0,16.6,16.6,16.59,16.6,32105.0
2016-10-11 15:15:00,16.59,16.6,16.57,16.57,42448.0,16.59,16.6,16.57,16.57,42448.0
2016-10-11 15:20:00,16.57,16.59,16.57,16.58,60920.0,16.57,16.59,16.57,16.58,60920.0
2016-10-11 15:25:00,16.59,16.59,16.58,16.59,24970.0,16.59,16.59,16.58,16.59,24970.0
2016-10-11 15:30:00,16.58,16.59,16.58,16.59,39232.0,16.58,16.59,16.58,16.59,39232.0
2016-10-11 15:35:00,16.58,16.59,16.57,16.57,51899.0,16.58,16.59,16.57,16.57,51899.0
2016-10-11 15:40:00,16.58,16.58,16.57,16.57,137956.0,16.58,16.58,16.57,16.57,137956.0
2016-10-11 15:45:00,16.57,16.58,16.57,16.57,111401.0,16.57,16.58,16.57,16.57,111401.0
2016-10-11 15:50:00,16.57,16.58,16.56,16.57,116724.0,16.57,16.58,16.56,16.57,116724.0
2016-10-11 15:55:00,16.57,16.57,16.56,16.56,506809.0,16.57,16.57,16.56,16.56,506809.0
2016-10-12 09:30:00,16.6,16.62,16.58,16.58,114552.0,16.6,16.62,16.58,16.58,114552.0
2016-10-12 09:35:00,16.59,16.59,16.57,16.57,31103.0,16.59,16.59,16.57,16.57,31103.0
2016-10-12 09:40:00,16.58,16.61,16.58,16.6,59639.0,16.58,16.61,16.58,16.6,59639.0
2016-10-12 09:45:00,16.6,16.63,16.59,16.62,54304.0,16.6,16.63,16.59,16.62,54304.0
2016-10-12 09:50:00,16.63,16.64,16.62,16.63,35607.0,16.63,16.64,16.62,16.63,35607.0
2016-10-12 09:55:00,16.63,16.66,16.62,16.64,273445.0,16.63,16.66,16.62,16.64,273445.0
2016-10-12 10:00:00,16.65,16.67,16.64,16.65,116476.0,16.65,16.67,16.64,16.65,116476.0
2016-10-12 10:05:00,16.65,16.65,16.62,16.62,39905.0,16.65,16.65,16.62,16.62,39905.0
2016-10-12 10:10:00,16.62,16.63,16.6,16.61,65520.0,16.62,16.63,16.6,16.61,65520.0
2016-10-12 10:15:00,16.62,16.63,16.61,16.62,52017.0,16.62,16.63,16.61,16.62,52017.0
2016-10-12 10:20:00,16.61,16.61,16.59,16.6,36310.0,16.61,16.61,16.59,16.6,36310.0
2016-10-12 10:25:00,16.6,16.61,16.59,16.59,22275.0,16.6,16.61,16.59,16.59,22275.0
2016-10-12 10:30:00,16.59,16.6,16.56,16.58,41990.0,16.59,16.6,16.56,16.58,41990.0
2016-10-12 10:35:00,16.58,16.59,16.56,16.59,79103.0,16.58,16.59,16.56,16.59,79103.0
2016-10-12 10:40:00,16.59,16.59,16.58,16.58,24827.0,16.59,16.59,16.58,16.58,24827.0
2016-10-12 10:45:00,16.58,16.58,16.57,16.58,12584.0,16.58,16.58,16.57,16.58,12584.0
2016-10-12 10:50:00,16.58,16.58,16.57,16.57,34074.0,16.58,16.58,16.57,16.57,34074.0
2016-10-12 10:55:00,16.58,16.59,16.57,16.58,24124.0,16.58,16.59,16.57,16.58,24124.0
2016-10-12 11:00:00,16.58,16.58,16.56,16.58,67787.0,16.58,16.58,16.56,16.58,67787.0
2016-10-12 11:05:00,16.58,16.59,16.55,16.57,384286.0,16.58,16.59,16.55,16.57,384286.0
2016-10-12 11:10:00,16.57,16.58,16.56,16.56,154261.0,16.57,16.58,16.56,16.56,154261.0
2016-10-12 11:15:00,16.56,16.58,16.55,16.55,183784.0,16.56,16.58,16.55,16.55,183784.0
2016-10-12 11:20:00,16.55,16.55,16.53,16.54,86396.0,16.55,16.55,16.53,16.54,86396.0
2016-10-12 11:25:00,16.55,16.56,16.54,16.55,35448.0,16.55,16.56,16.54,16.55,35448.0
2016-10-12 11:30:00,16.55,16.57,16.54,16.57,165167.0,16.55,16.57,16.54,16.57,165167.0
2016-10-12 11:35:00,16.57,16.58,16.55,16.56,42023.0,16.57,16.58,16.55,16.56,42023.0
2016-10-12 11:40:00,16.56,16.57,16.55,16.57,20457.0,16.56,16.57,16.55,16.57,20457.0
2016-10-12 11:45:00,16.57,16.58,16.56,16.57,40552.0,16.57,16.58,16.56,16.57,40552.0
2016-10-12 11:50:00,16.57,16.58,16.57,16.58,17740.0,16.57,16.58,16.57,16.58,17740.0
2016-10-12 11:55:00,16.57,16.58,16.56,16.57,29304.0,16.57,16.58,16.56,16.57,29304.0
2016-10-12 12:00:00,16.57,16.6,16.57,16.59,81382.0,16.57,16.6,16.57,16.59,81382.0
2016-10-12 12:05:00,16.59,16.6,16.58,16.6,20703.0,16.59,16.6,16.58,16.6,20703.0
2016-10-12 12:10:00,16.6,16.61,16.59,16.6,35898.0,16.6,16.61,16.59,16.6,35898.0
2016-10-12 12:15:00,16.6,16.61,16.59,16.6,85942.0,16.6,16.61,16.59,16.6,85942.0
2016-10-12 12:20:00,16.6,16.61,16.59,16.6,34425.0,16.6,16.61,16.59,16.6,34425.0
2016-10-12 12:25:00,16.6,16.6,16.58,16.6,53440.0,16.6,16.6,16.58,16.6,53440.0
2016-10-12 12:30:00,16.6,16.6,16.59,16.59,12439.0,16.6,16.6,16.59,16.59,12439.0
2016-10-12 12:35:00,16.59,16.63,16.59,16.62,86493.0,16.59,16.63,16.59,16.62,86493.0
2016-10-12 12:40:00,16.62,16.62,16.6,16.6,11830.0,16.62,16.62,16.6,16.6,11830.0
2016-10-12 12:45:00,16.6,16.6,16.57,16.58,52007.0,16.6,16.6,16.57,16.58,52007.0
2016-10-12 12:50:00,16.58,16.59,16.57,16.59,45395.0,16.58,16.59,16.57,16.59,45395.0
2016-10-12 12:55:00,16.58,16.59,16.58,16.58,9790.0,16.58,16.59,16.58,16.58,9790.0
2016-10-12 13:00:00,16.59,16.59,16.57,16.57,23541.0,16.59,16.59,16.57,16.57,23541.0
2016-10-12 13:05:00,16.57,16.6,16.57,16.6,19687.0,16.57,16.6,16.57,16.6,19687.0
2016-10-12 13:10:00,16.6,16.62,16.59,16.6,30921.0,16.6,16.62,16.59,16.6,30921.0
2016-10-12 13:15:00,16.61,16.61,16.59,16.59,10994.0,16.61,16.61,16.59,16.59,10994.0
2016-10-12 13:20:00,16.6,16.61,16.59,16.6,44831.0,16.6,16.61,16.59,16.6,44831.0
2016-10-12 13:25:00,16.61,16.61,16.6,16.61,11113.0,16.61,16.61,16.6,16.61,11113.0
2016-10-12 13:30:00,16.61,16.62,16.6,16.6,11732.0,16.61,16.62,16.6,16.6,11732.0
2016-10-12 13:35:00,16.6,16.61,16.59,16.59,10353.0,16.6,16.61,16.59,16.59,10353.0
2016-10-12 13:40:00,16.59,16.6,16.58,16.6,18050.0,16.59,16.6,16.58,16.6,18050.0
2016-10-12 13:45:00,16.6,16.62,16.6,16.62,78637.0,16.6,16.62,16.6,16.62,78637.0
2016-10-12 13:50:00,16.62,16.63,16.61,16.63,17295.0,16.62,16.63,16.61,16.63,17295.0
2016-10-12 13:55:00,16.63,16.63,16.61,16.62,66523.0,16.63,16.63,16.61,16.62,66523.0
2016-10-12 14:00:00,16.63,16.67,16.58,16.61,233112.0,16.63,16.67,16.58,16.61,233112.0
2016-10-12 14:05:00,16.59,16.64,16.57,16.63,137085.0,16.59,16.64,16.57,16.63,137085.0
2016-10-12 14:10:00,16.64,16.68,16.64,16.67,102942.0,16.64,16.68,16.64,16.67,102942.0
2016-10-12 14:15:00,16.67,16.71,16.66,16.7,356095.0,16.67,16.71,16.66,16.7,356095.0
2016-10-12 14:20:00,16.71,16.71,16.67,16.68,99386.0,16.71,16.71,16.67,16.68,99386.0
2016-10-12 14:25:00,16.69,16.69,16.63,16.64,104758.0,16.69,16.69,16.63,16.64,104758.0
2016-10-12 14:30:00,16.64,16.68,16.63,16.67,77316.0,16.64,16.68,16.63,16.67,77316.0
2016-10-12 14:35:00,16.67,16.68,16.65,16.67,58142.0,16.67,16.68,16.65,16.67,58142.0
2016-10-12 14:40:00,16.66,16.66,16.64,16.65,131081.0,16.66,16.66,16.64,16.65,131081.0
2016-10-12 14:45:00,16.65,16.66,16.64,16.65,81992.0,16.65,16.66,16.64,16.65,81992.0
2016-10-12 14:50:00,16.66,16.67,16.64,16.65,84628.0,16.66,16.67,16.64,16.65,84628.0
2016-10-12 14:55:00,16.65,16.65,16.62,16.63,110834.0,16.65,16.65,16.62,16.63,110834.0
2016-10-12 15:00:00,16.63,16.64,16.62,16.63,18095.0,16.63,16.64,16.62,16.63,18095.0
2016-10-12 15:05:00,16.64,16.65,16.63,16.65,30981.0,16.64,16.65,16.63,16.65,30981.0
2016-10-12 15:10:00,16.64,16.65,16.64,16.64,20566.0,16.64,16.65,16.64,16.64,20566.0
2016-10-12 15:15:00,16.65,16.65,16.63,16.64,136886.0,16.65,16.65,16.63,16.64,136886.0
2016-10-12 15:20:00,16.64,16.65,16.62,16.64,119257.0,16.64,16.65,16.62,16.64,119257.0
2016-10-12 15:25:00,16.64,16.65,16.64,16.64,14517.0,16.64,16.65,16.64,16.64,14517.0
2016-10-12 15:30:00,16.64,16.65,16.64,16.64,51441.0,16.64,16.65,16.64,16.64,51441.0
2016-10-12 15:35:00,16.64,16.66,16.64,16.66,63905.0,16.64,16.66,16.64,16.66,63905.0
2016-10-12 15:40:00,16.66,16.66,16.65,16.66,47794.0,16.66,16.66,16.65,16.66,47794.0
2016-10-12 15:45:00,16.66,16.66,16.65,16.66,27782.0,16.66,16.66,16.65,16.66,27782.0
2016-10-12 15:50:00,16.65,16.66,16.64,16.65,129422.0,16.65,16.66,16.64,16.65,129422.0
2016-10-12 15:55:00,16.65,16.66,16.64,16.65,267622.0,16.65,16.66,16.64,16.65,267622.0
2016-10-13 09:30:00,16.6,16.62,16.59,16.61,129574.0,16.6,16.62,16.59,16.61,129574.0
2016-10-13 09:35:00,16.6,16.61,16.59,16.61,157863.0,16.6,16.61,16.59,16.61,157863.0
2016-10-13 09:40:00,16.6,16.62,16.57,16.58,64953.0,16.6,16.62,16.57,16.58,64953.0
2016-10-13 09:45:00,16.58,16.59,16.56,16.57,90631.0,16.58,16.59,16.56,16.57,90631.0
2016-10-13 09:50:00,16.56,16.62,16.55,16.62,117497.0,16.56,16.62,16.55,16.62,117497.0
2016-10-13 09:55:00,16.62,16.66,16.6,16.64,214411.0,16.62,16.66,16.6,16.64,214411.0
2016-10-13 10:00:00,16.65,16.66,16.63,16.64,364902.0,16.65,16.66,16.63,16.64,364902.0
2016-10-13 10:05:00,16.63,16.64,16.61,16.62,53487.0,16.63,16.64,16.61,16.62,53487.0
2016-10-13 10:10:00,16.62,16.64,16.6,16.61,221901.0,16.62,16.64,16.6,16.61,221901.0
2016-10-13 10:15:00,16.61,16.62,16.6,16.61,74811.0,16.61,16.62,16.6,16.61,74811.0
2016-10-13 10:20:00,16.62,16.62,16.59,16.59,60140.0,16.62,16.62,16.59,16.59,60140.0
2016-10-13 10:25:00,16.6,16.6,16.57,16.59,105169.0,16.6,16.6,16.57,16.59,105169.0
2016-10-13 10:30:00,16.59,16.6,16.57,16.59,79796.0,16.59,16.6,16.57,16.59,79796.0
2016-10-13 10:35:00,16.6,16.61,16.59,16.6,89912.0,16.6,16.61,16.59,16.6,89912.0
2016-10-13 10:40:00,16.6,16.6,16.58,16.59,67438.0,16.6,16.6,16.58,16.59,67438.0
2016-10-13 10:45:00,16.6,16.6,16.58,16.58,79820.0,16.6,16.6,16.58,16.58,79820.0
2016-10-13 10:50:00,16.58,16.6,16.57,16.6,71537.0,16.58,16.6,16.57,16.6,71537.0
2016-10-13 10:55:00,16.59,16.59,16.57,16.57,41138.0,16.59,16.59,16.57,16.57,41138.0
2016-10-13 11:00:00,16.57,16.59,16.57,16.59,23714.0,16.57,16.59,16.57,16.59,23714.0
2016-10-13 11:05:00,16.58,16.6,16.57,16.6,33657.0,16.58,16.6,16.57,16.6,33657.0
2016-10-13 11:10:00,16.59,16.6,16.58,16.58,69368.0,16.59,16.6,16.58,16.58,69368.0
2016-10-13 11:15:00,16.58,16.59,16.56,16.57,96854.0,16.58,16.59,16.56,16.57,96854.0
2016-10-13 11:20:00,16.57,16.57,16.54,16.56,162577.0,16.57,16.57,16.54,16.56,162577.0
2016-10-13 11:25:00,16.55,16.57,16.55,16.57,37085.0,16.55,16.57,16.55,16.57,37085.0
2016-10-13 11:30:00,16.56,16.59,16.56,16.59,40429.0,16.56,16.59,16.56,16.59,40429.0
2016-10-13 11:35:00,16.59,16.59,16.56,16.57,49234.0,16.59,16.59,16.56,16.57,49234.0
2016-10-13 11:40:00,16.57,16.59,16.56,16.58,36084.0,16.57,16.59,16.56,16.58,36084.0
2016-10-13 11:45:00,16.58,16.59,16.56,16.57,160250.0,16.58,16.59,16.56,16.57,160250.0
2016-10-13 11:50:00,16.57,16.58,16.55,16.58,84406.0,16.57,16.58,16.55,16.58,84406.0
2016-10-13 11:55:00,16.58,16.59,16.55,16.57,157774.0,16.58,16.59,16.55,16.57,157774.0
2016-10-13 12:00:00,16.57,16.58,16.55,16.56,94951.0,16.57,16.58,16.55,16.56,94951.0
2016-10-13 12:05:00,16.55,16.56,16.53,16.55,141094.0,16.55,16.56,16.53,16.55,141094.0
2016-10-13 12:10:00,16.56,16.57,16.55,16.57,161956.0,16.56,16.57,16.55,16.57,161956.0
2016-10-13 12:15:00,16.57,16.57,16.56,16.56,48409.0,16.57,16.57,16.56,16.56,48409.0
2016-10-13 12:20:00,16.57,16.57,16.55,16.57,54481.0,16.57,16.57,16.55,16.57,54481.0
2016-10-13 12:25:00,16.57,16.58,16.56,16.58,22811.0,16.57,16.58,16.56,16.58,22811.0
2016-10-13 12:30:00,16.58,16.58,16.55,16.56,105769.0,16.58,16.58,16.55,16.56,105769.0
2016-10-13 12:35:00,16.55,16.57,16.55,16.57,8763.0,16.55,16.57,16.55,16.57,8763.0
2016-10-13 12:40:00,16.57,16.58,16.56,16.57,33024.0,16.57,16.58,16.56,16.57,33024.0
2016-10-13 12:45:00,16.58,16.59,16.57,16.58,26064.0,16.58,16.59,16.57,16.58,26064.0
2016-10-13 12:50:00,16.59,16.59,16.56,16.57,36202.0,16.59,16.59,16.56,16.57,36202.0
2016-10-13 12:55:00,16.57,16.57,16.56,16.56,8926.0,16.57,16.57,16.56,16.56,8926.0
2016-10-13 13:00:00,16.57,16.58,16.56,16.57,36700.0,16.57,16.58,16.56,16.57,36700.0
2016-10-13 13:05:00,16.57,16.58,16.57,16.58,9427.0,16.57,16.58,16.57,16.58,9427.0
2016-10-13 13:10:00,16.57,16.58,16.57,16.57,5791.0,16.57,16.58,16.57,16.57,5791.0
2016-10-13 13:15:00,16.57,16.58,16.56,16.57,38581.0,16.57,16.58,16.56,16.57,38581.0
2016-10-13 13:20:00,16.57,16.57,16.55,16.56,82217.0,16.57,16.57,16.55,16.56,82217.0
2016-10-13 13:25:00,16.55,16.57,16.55,16.57,40800.0,16.55,16.57,16.55,16.57,40800.0
2016-10-13 13:30:00,16.57,16.58,16.56,16.57,34255.0,16.57,16.58,16.56,16.57,34255.0
2016-10-13 13:35:00,16.56,16.57,16.55,16.56,59123.0,16.56,16.57,16.55,16.56,59123.0
2016-10-13 13:40:00,16.55,16.57,16.55,16.57,11514.0,16.55,16.57,16.55,16.57,11514.0
2016-10-13 13:45:00,16.57,16.57,16.56,16.57,45352.0,16.57,16.57,16.56,16.57,45352.0
2016-10-13 13:50:00,16.57,16.59,16.56,16.59,36805.0,16.57,16.59,16.56,16.59,36805.0
2016-10-13 13:55:00,16.59,16.6,16.58,16.6,36710.0,16.59,16.6,16.58,16.6,36710.0
2016-10-13 14:00:00,16.6,16.62,16.6,16.61,85069.0,16.6,16.62,16.6,16.61,85069.0
2016-10-13 14:05:00,16.62,16.62,16.6,16.61,56909.0,16.62,16.62,16.6,16.61,56909.0
2016-10-13 14:10:00,16.61,16.61,16.6,16.6,15419.0,16.61,16.61,16.6,16.6,15419.0
2016-10-13 14:15:00,16.61,16.61,16.59,16.6,56337.0,16.61,16.61,16.59,16.6,56337.0
2016-10-13 14:20:00,16.59,16.6,16.59,16.6,11057.0,16.59,16.6,16.59,16.6,11057.0
2016-10-13 14:25:00,16.6,16.6,16.59,16.59,24503.0,16.6,16.6,16.59,16.59,24503.0
2016-10-13 14:30:00,16.6,16.61,16.59,16.6,42986.0,16.6,16.61,16.59,16.6,42986.0
2016-10-13 14:35:00,16.61,16.63,16.6,16.62,126286.0,16.61,16.63,16.6,16.62,126286.0
2016-10-13 14:40:00,16.62,16.62,16.61,16.62,43148.0,16.62,16.62,16.61,16.62,43148.0
2016-10-13 14:45:00,16.62,16.63,16.61,16.63,51707.0,16.62,16.63,16.61,16.63,51707.0
2016-10-13 14:50:00,16.63,16.63,16.62,16.63,50610.0,16.63,16.63,16.62,16.63,50610.0
2016-10-13 14:55:00,16.63,16.63,16.62,16.63,45567.0,16.63,16.63,16.62,16.63,45567.0
2016-10-13 15:00:00,16.63,16.64,16.62,16.63,79350.0,16.63,16.64,16.62,16.63,79350.0
2016-10-13 15:05:00,16.63,16.64,16.62,16.62,111997.0,16.63,16.64,16.62,16.62,111997.0
2016-10-13 15:10:00,16.63,16.64,16.62,16.64,25604.0,16.63,16.64,16.62,16.64,25604.0
2016-10-13 15:15:00,16.64,16.64,16.63,16.63,32298.0,16.64,16.64,16.63,16.63,32298.0
2016-10-13 15:20:00,16.63,16.64,16.62,16.63,42793.0,16.63,16.64,16.62,16.63,42793.0
2016-10-13 15:25:00,16.63,16.63,16.61,16.62,53464.0,16.63,16.63,16.61,16.62,53464.0
2016-10-13 15:30:00,16.62,16.62,16.61,16.61,21555.0,16.62,16.62,16.61,16.61,21555.0
2016-10-13 15:35:00,16.62,16.63,16.61,16.63,39948.0,16.62,16.63,16.61,16.63,39948.0
2016-10-13 15:40:00,16.63,16.63,16.62,16.63,34446.0,16.63,16.63,16.62,16.63,34446.0
2016-10-13 15:45:00,16.63,16.63,16.62,16.63,30192.0,16.63,16.63,16.62,16.63,30192.0
2016-10-13 15:50:00,16.63,16.63,16.62,16.62,164138.0,16.63,16.63,16.62,16.62,164138.0
2016-10-13 15:55:00,16.63,16.63,16.61,16.61,471702.0,16.63,16.63,16.61,16.61,471702.0
2016-10-14 09:30:00,16.56,16.58,16.54,16.55,167821.0,16.56,16.58,16.54,16.55,167821.0
2016-10-14 09:35:00,16.56,16.59,16.55,16.58,283241.0,16.56,16.59,16.55,16.58,283241.0
2016-10-14 09:40:00,16.57,16.59,16.56,16.56,138938.0,16.57,16.59,16.56,16.56,138938.0
2016-10-14 09:45:00,16.56,16.57,16.55,16.56,77801.0,16.56,16.57,16.55,16.56,77801.0
2016-10-14 09:50:00,16.57,16.58,16.55,16.55,392436.0,16.57,16.58,16.55,16.55,392436.0
2016-10-14 09:55:00,16.55,16.56,16.54,16.55,42984.0,16.55,16.56,16.54,16.55,42984.0
2016-10-14 10:00:00,16.55,16.67,16.54,16.65,1648679.0,16.55,16.67,16.54,16.65,1648679.0
2016-10-14 10:05:00,16.66,16.69,16.64,16.64,200682.0,16.66,16.69,16.64,16.64,200682.0
2016-10-14 10:10:00,16.64,16.64,16.61,16.62,95130.0,16.64,16.64,16.61,16.62,95130.0
2016-10-14 10:15:00,16.62,16.63,16.61,16.62,89840.0,16.62,16.63,16.61,16.62,89840.0
2016-10-14 10:20:00,16.62,16.63,16.59,16.59,96863.0,16.62,16.63,16.59,16.59,96863.0
2016-10-14 10:25:00,16.6,16.6,16.58,16.59,66486.0,16.6,16.6,16.58,16.59,66486.0
2016-10-14 10:30:00,16.59,16.6,16.57,16.57,24968.0,16.59,16.6,16.57,16.57,24968.0
2016-10-14 10:35:00,16.57,16.58,16.56,16.56,17342.0,16.57,16.58,16.56,16.56,17342.0
2016-10-14 10:40:00,16.56,16.58,16.56,16.58,48919.0,16.56,16.58,16.56,16.58,48919.0
2016-10-14 10:45:00,16.57,16.59,16.55,16.55,140060.0,16.57,16.59,16.55,16.55,140060.0
2016-10-14 10:50:00,16.55,16.55,16.53,16.55,93623.0,16.55,16.55,16.53,16.55,93623.0
2016-10-14 10:55:00,16.55,16.55,16.52,16.53,101083.0,16.55,16.55,16.52,16.53,101083.0
2016-10-14 11:00:00,16.54,16.55,16.53,16.54,72571.0,16.54,16.55,16.53,16.54,72571.0
2016-10-14 11:05:00,16.54,16.55,16.53,16.55,108752.0,16.54,16.55,16.53,16.55,108752.0
2016-10-14 11:10:00,16.54,16.55,16.52,16.52,36692.0,16.54,16.55,16.52,16.52,36692.0
2016-10-14 11:15:00,16.52,16.53,16.52,16.53,33786.0,16.52,16.53,16.52,16.53,33786.0
2016-10-14 11:20:00,16.52,16.54,16.51,16.53,65830.0,16.52,16.54,16.51,16.53,65830.0
2016-10-14 11:25:00,16.53,16.53,16.52,16.52,24746.0,16.53,16.53,16.52,16.52,24746.0
2016-10-14 11:30:00,16.53,16.53,16.48,16.49,147947.0,16.53,16.53,16.48,16.49,147947.0
2016-10-14 11:35:00,16.48,16.53,16.48,16.53,155811.0,16.48,16.53,16.48,16.53,155811.0
2016-10-14 11:40:00,16.53,16.54,16.51,16.53,51119.0,16.53,16.54,16.51,16.53,51119.0
2016-10-14 11:45:00,16.54,16.54,16.53,16.54,6326.0,16.54,16.54,16.53,16.54,6326.0
2016-10-14 11:50:00,16.54,16.54,16.52,16.53,44550.0,16.54,16.54,16.52,16.53,44550.0
2016-10-14 11:55:00,16.52,16.52,16.5,16.51,153445.0,16.52,16.52,16.5,16.51,153445.0
2016-10-14 12:00:00,16.51,16.52,16.5,16.52,51320.0,16.51,16.52,16.5,16.52,51320.0
2016-10-14 12:05:00,16.52,16.55,16.51,16.54,64640.0,16.52,16.55,16.51,16.54,64640.0
2016-10-14 12:10:00,16.54,16.57,16.54,16.56,48293.0,16.54,16.57,16.54,16.56,48293.0
2016-10-14 12:15:00,16.57,16.58,16.55,16.55,65001.0,16.57,16.58,16.55,16.55,65001.0
2016-10-14 12:20:00,16.56,16.57,16.55,16.56,15166.0,16.56,16.57,16.55,16.56,15166.0
2016-10-14 12:25:00,16.57,16.58,16.55,16.57,93273.0,16.57,16.58,16.55,16.57,93273.0
2016-10-14 12:30:00,16.57,16.58,16.56,16.57,21500.0,16.57,16.58,16.56,16.57,21500.0
2016-10-14 12:35:00,16.56,16.57,16.55,16.55,59160.0,16.56,16.57,16.55,16.55,59160.0
2016-10-14 12:40:00,16.55,16.56,16.54,16.55,31324.0,16.55,16.56,16.54,16.55,31324.0
2016-10-14 12:45:00,16.55,16.57,16.55,16.57,39790.0,16.55,16.57,16.55,16.57,39790.0
2016-10-14 12:50:00,16.57,16.58,16.56,16.58,53867.0,16.57,16.58,16.56,16.58,53867.0
2016-10-14 12:55:00,16.58,16.58,16.56,16.57,34310.0,16.58,16.58,16.56,16.57,34310.0
2016-10-14 13:00:00,16.57,16.58,16.55,16.57,22530.0,16.57,16.58,16.55,16.57,22530.0
2016-10-14 13:05:00,16.58,16.58,16.56,16.56,64277.0,16.58,16.58,16.56,16.56,64277.0
2016-10-14 13:10:00,16.57,16.57,16.54,16.56,24509.0,16.57,16.57,16.54,16.56,24509.0
2016-10-14 13:15:00,16.55,16.57,16.55,16.57,46704.0,16.55,16.57,16.55,16.57,46704.0
2016-10-14 13:20:00,16.56,16.57,16.52,16.55,82763.0,16.56,16.57,16.52,16.55,82763.0
2016-10-14 13:25:00,16.55,16.55,16.53,16.54,65698.0,16.55,16.55,16.53,16.54,65698.0
2016-10-14 13:30:00,16.55,16.59,16.54,16.59,114388.0,16.55,16.59,16.54,16.59,114388.0
2016-10-14 13:35:00,16.58,16.59,16.57,16.57,34383.0,16.58,16.59,16.57,16.57,34383.0
2016-10-14 13:40:00,16.58,16.6,16.57,16.58,21350.0,16.58,16.6,16.57,16.58,21350.0
2016-10-14 13:45:00,16.59,16.59,16.56,16.58,40359.0,16.59,16.59,16.56,16.58,40359.0
2016-10-14 13:50:00,16.57,16.57,16.54,16.55,29554.0,16.57,16.57,16.54,16.55,29554.0
2016-10-14 13:55:00,16.54,16.56,16.54,16.54,37922.0,16.54,16.56,16.54,16.54,37922.0
2016-10-14 14:00:00,16.54,16.56,16.53,16.55,70742.0,16.54,16.56,16.53,16.55,70742.0
2016-10-14 14:05:00,16.56,16.57,16.54,16.54,23777.0,16.56,16.57,16.54,16.54,23777.0
2016-10-14 14:10:00,16.55,16.57,16.54,16.56,14245.0,16.55,16.57,16.54,16.56,14245.0
2016-10-14 14:15:00,16.57,16.57,16.54,16.54,27206.0,16.57,16.57,16.54,16.54,27206.0
2016-10-14 14:20:00,16.55,16.56,16.54,16.55,19987.0,16.55,16.56,16.54,16.55,19987.0
2016-10-14 14:25:00,16.55,16.56,16.54,16.55,68928.0,16.55,16.56,16.54,16.55,68928.0
2016-10-14 14:30:00,16.55,16.56,16.54,16.55,40556.0,16.55,16.56,16.54,16.55,40556.0
2016-10-14 14:35:00,16.55,16.55,16.53,16.55,27270.0,16.55,16.55,16.53,16.55,27270.0
2016-10-14 14:40:00,16.54,16.55,16.52,16.53,44660.0,16.54,16.55,16.52,16.53,44660.0
2016-10-14 14:45:00,16.53,16.54,16.52,16.53,39816.0,16.53,16.54,16.52,16.53,39816.0
2016-10-14 14:50:00,16.54,16.55,16.53,16.53,28285.0,16.54,16.55,16.53,16.53,28285.0
2016-10-14 14:55:00,16.54,16.55,16.54,16.54,42092.0,16.54,16.55,16.54,16.54,42092.0
2016-10-14 15:00:00,16.54,16.55,16.53,16.55,39070.0,16.54,16.55,16.53,16.55,39070.0
2016-10-14 15:05:00,16.54,16.57,16.54,16.56,53118.0,16.54,16.57,16.54,16.56,53118.0
2016-10-14 15:10:00,16.56,16.58,16.56,16.57,37693.0,16.56,16.58,16.56,16.57,37693.0
2016-10-14 15:15:00,16.57,16.57,16.56,16.56,42172.0,16.57,16.57,16.56,16.56,42172.0
2016-10-14 15:20:00,16.57,16.57,16.55,16.55,76250.0,16.57,16.57,16.55,16.55,76250.0
2016-10-14 15:25:00,16.55,16.56,16.54,16.55,73950.0,16.55,16.56,16.54,16.55,73950.0
2016-10-14 15:30:00,16.55,16.55,16.54,16.55,74135.0,16.55,16.55,16.54,16.55,74135.0
2016-10-14 15:35:00,16.54,16.56,16.54,16.55,179900.0,16.54,16.56,16.54,16.55,179900.0
2016-10-14 15:40:00,16.55,16.56,16.54,16.55,153539.0,16.55,16.56,16.54,16.55,153539.0
2016-10-14 15:45:00,16.55,16.56,16.53,16.56,323889.0,16.55,16.56,16.53,16.56,323889.0
2016-10-14 15:50:00,16.56,16.56,16.54,16.55,57549.0,16.56,16.56,16.54,16.55,57549.0
2016-10-14 15:55:00,16.55,16.57,16.54,16.56,563546.0,16.55,16.57,16.54,16.56,563546.0
2016-10-17 09:30:00,16.54,16.55,16.52,16.54,95814.0,16.54,16.55,16.52,16.54,95814.0
2016-10-17 09:35:00,16.54,16.56,16.54,16.54,80098.0,16.54,16.56,16.54,16.54,80098.0
2016-10-17 09:40:00,16.55,16.56,16.54,16.56,68675.0,16.55,16.56,16.54,16.56,68675.0
2016-10-17 09:45:00,16.56,16.57,16.55,16.57,80773.0,16.56,16.57,16.55,16.57,80773.0
2016-10-17 09:50:00,16.56,16.57,16.53,16.54,64923.0,16.56,16.57,16.53,16.54,64923.0
2016-10-17 09:55:00,16.53,16.54,16.52,16.52,28767.0,16.53,16.54,16.52,16.52,28767.0
2016-10-17 10:00:00,16.51,16.53,16.5,16.51,46817.0,16.51,16.53,16.5,16.51,46817.0
2016-10-17 10:05:00,16.5,16.53,16.5,16.53,57585.0,16.5,16.53,16.5,16.53,57585.0
2016-10-17 10:10:00,16.52,16.53,16.5,16.5,35948.0,16.52,16.53,16.5,16.5,35948.0
2016-10-17 10:15:00,16.51,16.53,16.5,16.52,49455.0,16.51,16.53,16.5,16.52,49455.0
2016-10-17 10:20:00,16.53,16.53,16.5,16.52,59788.0,16.53,16.53,16.5,16.52,59788.0
2016-10-17 10:25:00,16.52,16.53,16.51,16.52,53624.0,16.52,16.53,16.51,16.52,53624.0
2016-10-17 10:30:00,16.52,16.53,16.52,16.53,12051.0,16.52,16.53,16.52,16.53,12051.0
2016-10-17 10:35:00,16.53,16.54,16.52,16.54,45907.0,16.53,16.54,16.52,16.54,45907.0
2016-10-17 10:40:00,16.54,16.54,16.52,16.52,25761.0,16.54,16.54,16.52,16.52,25761.0
2016-10-17 10:45:00,16.52,16.53,16.51,16.52,22290.0,16.52,16.53,16.51,16.52,22290.0
2016-10-17 10:50:00,16.52,16.53,16.51,16.52,13241.0,16.52,16.53,16.51,16.52,13241.0
2016-10-17 10:55:00,16.52,16.54,16.51,16.53,30214.0,16.52,16.54,16.51,16.53,30214.0
2016-10-17 11:00:00,16.54,16.56,16.53,16.56,26692.0,16.54,16.56,16.53,16.56,26692.0
2016-10-17 11:05:00,16.55,16.57,16.55,16.55,75161.0,16.55,16.57,16.55,16.55,75161.0
2016-10-17 11:10:00,16.56,16.57,16.55,16.57,49005.0,16.56,16.57,16.55,16.57,49005.0
2016-10-17 11:15:00,16.57,16.58,16.56,16.58,96403.0,16.57,16.58,16.56,16.58,96403.0
2016-10-17 11:20:00,16.57,16.58,16.56,16.57,43706.0,16.57,16.58,16.56,16.57,43706.0
2016-10-17 11:25:00,16.57,16.57,16.55,16.55,25716.0,16.57,16.57,16.55,16.55,25716.0
2016-10-17 11:30:00,16.56,16.56,16.53,16.54,90263.0,16.56,16.56,16.53,16.54,90263.0
2016-10-17 11:35:00,16.55,16.55,16.53,16.55,18671.0,16.55,16.55,16.53,16.55,18671.0
2016-10-17 11:40:00,16.54,16.55,16.54,16.54,35870.0,16.54,16.55,16.54,16.54,35870.0
2016-10-17 11:45:00,16.54,16.55,16.53,16.54,25516.0,16.54,16.55,16.53,16.54,25516.0
2016-10-17 11:50:00,16.54,16.56,16.54,16.55,30923.0,16.54,16.56,16.54,16.55,30923.0
2016-10-17 11:55:00,16.55,16.56,16.54,16.54,44878.0,16.55,16.56,16.54,16.54,44878.0
2016-10-17 12:00:00,16.54,16.55,16.54,16.54,6685.0,16.54,16.55,16.54,16.54,6685.0
2016-10-17 12:05:00,16.54,16.55,16.53,16.54,9095.0,16.54,16.55,16.53,16.54,9095.0
2016-10-17 12:10:00,16.53,16.54,16.52,16.53,44635.0,16.53,16.54,16.52,16.53,44635.0
2016-10-17 12:15:00,16.53,16.54,16.53,16.54,27766.0,16.53,16.54,16.53,16.54,27766.0
2016-10-17 12:20:00,16.54,16.54,16.53,16.54,6230.0,16.54,16.54,16.53,16.54,6230.0
2016-10-17 12:25:00,16.53,16.55,16.52,16.55,45393.0,16.53,16.55,16.52,16.55,45393.0
2016-10-17 12:30:00,16.54,16.56,16.54,16.55,11394.0,16.54,16.56,16.54,16.55,11394.0
2016-10-17 12:35:00,16.55,16.56,16.55,16.56,38427.0,16.55,16.56,16.55,16.56,38427.0
2016-10-17 12:40:00,16.55,16.56,16.55,16.56,22198.0,16.55,16.56,16.55,16.56,22198.0
2016-10-17 12:45:00,16.55,16.56,16.55,16.55,10814.0,16.55,16.56,16.55,16.55,10814.0
2016-10-17 12:50:00,16.56,16.56,16.55,16.56,2400.0,16.56,16.56,16.55,16.56,2400.0
2016-10-17 12:55:00,16.55,16.58,16.55,16.57,50413.0,16.55,16.58,16.55,16.57,50413.0
2016-10-17 13:00:00,16.58,16.58,16.56,16.57,46917.0,16.58,16.58,16.56,16.57,46917.0
2016-10-17 13:05:00,16.57,16.58,16.56,16.57,131007.0,16.57,16.58,16.56,16.57,131007.0
2016-10-17 13:10:00,16.56,16.58,16.56,16.58,62013.0,16.56,16.58,16.56,16.58,62013.0
2016-10-17 13:15:00,16.58,16.59,16.57,16.58,47960.0,16.58,16.59,16.57,16.58,47960.0
2016-10-17 13:20:00,16.58,16.6,16.56,16.57,142522.0,16.58,16.6,16.56,16.57,142522.0
2016-10-17 13:25:00,16.57,16.57,16.55,16.55,60218.0,16.57,16.57,16.55,16.55,60218.0
2016-10-17 13:30:00,16.55,16.57,16.55,16.56,22940.0,16.55,16.57,16.55,16.56,22940.0
2016-10-17 13:35:00,16.55,16.56,16.55,16.55,36506.0,16.55,16.56,16.55,16.55,36506.0
2016-10-17 13:40:00,16.55,16.57,16.55,16.56,122275.0,16.55,16.57,16.55,16.56,122275.0
2016-10-17 13:45:00,16.57,16.57,16.56,16.57,11703.0,16.57,16.57,16.56,16.57,11703.0
2016-10-17 13:50:00,16.56,16.58,16.56,16.57,19339.0,16.56,16.58,16.56,16.57,19339.0
2016-10-17 13:55:00,16.58,16.58,16.57,16.57,14471.0,16.58,16.58,16.57,16.57,14471.0
2016-10-17 14:00:00,16.58,16.58,16.57,16.57,8145.0,16.58,16.58,16.57,16.57,8145.0
2016-10-17 14:05:00,16.57,16.58,16.57,16.57,5471.0,16.57,16.58,16.57,16.57,5471.0
2016-10-17 14:10:00,16.58,16.58,16.57,16.57,11600.0,16.58,16.58,16.57,16.57,11600.0
2016-10-17 14:15:00,16.57,16.57,16.56,16.57,23691.0,16.57,16.57,16.56,16.57,23691.0
2016-10-17 14:20:00,16.56,16.57,16.56,16.57,25543.0,16.56,16.57,16.56,16.57,25543.0
2016-10-17 14:25:00,16.57,16.57,16.56,16.57,1742.0,16.57,16.57,16.56,16.57,1742.0
2016-10-17 14:30:00,16.57,16.57,16.56,16.57,22200.0,16.57,16.57,16.56,16.57,22200.0
2016-10-17 14:35:00,16.57,16.57,16.56,16.56,17492.0,16.57,16.57,16.56,16.56,17492.0
2016-10-17 14:40:00,16.57,16.58,16.56,16.58,9492.0,16.57,16.58,16.56,16.58,9492.0
2016-10-17 14:45:00,16.58,16.59,16.58,16.59,36141.0,16.58,16.59,16.58,16.59,36141.0
2016-10-17 14:50:00,16.59,16.59,16.58,16.58,15399.0,16.59,16.59,16.58,16.58,15399.0
2016-10-17 14:55:00,16.58,16.59,16.58,16.59,40771.0,16.58,16.59,16.58,16.59,40771.0
2016-10-17 15:00:00,16.59,16.59,16.58,16.59,12651.0,16.59,16.59,16.58,16.59,12651.0
2016-10-17 15:05:00,16.58,16.59,16.58,16.59,16708.0,16.58,16.59,16.58,16.59,16708.0
2016-10-17 15:10:00,16.59,16.59,16.57,16.57,47844.0,16.59,16.59,16.57,16.57,47844.0
2016-10-17 15:15:00,16.57,16.58,16.57,16.58,16553.0,16.57,16.58,16.57,16.58,16553.0
2016-10-17 15:20:00,16.57,16.58,16.57,16.57,16400.0,16.57,16.58,16.57,16.57,16400.0
2016-10-17 15:25:00,16.57,16.57,16.56,16.57,38116.0,16.57,16.57,16.56,16.57,38116.0
2016-10-17 15:30:00,16.57,16.57,16.56,16.56,20619.0,16.57,16.57,16.56,16.56,20619.0
2016-10-17 15:35:00,16.57,16.57,16.55,16.56,72505.0,16.57,16.57,16.55,16.56,72505.0
2016-10-17 15:40:00,16.56,16.56,16.55,16.55,49916.0,16.56,16.56,16.55,16.55,49916.0
2016-10-17 15:45:00,16.55,16.56,16.55,16.55,30419.0,16.55,16.56,16.55,16.55,30419.0
2016-10-17 15:50:00,16.56,16.56,16.55,16.55,28763.0,16.56,16.56,16.55,16.55,28763.0
2016-10-17 15:55:00,16.56,16.57,16.55,16.56,330545.0,16.56,16.57,16.55,16.56,330545.0
2016-10-18 09:30:00,16.69,16.7,16.64,16.66,196335.0,16.69,16.7,16.64,16.66,196335.0
2016-10-18 09:35:00,16.65,16.67,16.64,16.66,83673.0,16.65,16.67,16.64,16.66,83673.0
2016-10-18 09:40:00,16.66,16.67,16.65,16.66,30019.0,16.66,16.67,16.65,16.66,30019.0
2016-10-18 09:45:00,16.67,16.67,16.65,16.66,31922.0,16.67,16.67,16.65,16.66,31922.0
2016-10-18 09:50:00,16.65,16.67,16.65,16.66,58210.0,16.65,16.67,16.65,16.66,58210.0
2016-10-18 09:55:00,16.67,16.67,16.65,16.66,14506.0,16.67,16.67,16.65,16.66,14506.0
2016-10-18 10:00:00,16.65,16.66,16.63,16.64,99778.0,16.65,16.66,16.63,16.64,99778.0
2016-10-18 10:05:00,16.64,16.64,16.62,16.64,99298.0,16.64,16.64,16.62,16.64,99298.0
2016-10-18 10:10:00,16.64,16.66,16.63,16.65,92726.0,16.64,16.66,16.63,16.65,92726.0
2016-10-18 10:15:00,16.65,16.67,16.64,16.66,74132.0,16.65,16.67,16.64,16.66,74132.0
2016-10-18 10:20:00,16.66,16.67,16.64,16.65,33934.0,16.66,16.67,16.64,16.65,33934.0
2016-10-18 10:25:00,16.65,16.68,16.64,16.67,62489.0,16.65,16.68,16.64,16.67,62489.0
2016-10-18 10:30:00,16.66,16.68,16.66,16.68,125354.0,16.66,16.68,16.66,16.68,125354.0
2016-10-18 10:35:00,16.68,16.69,16.67,16.68,40976.0,16.68,16.69,16.67,16.68,40976.0
2016-10-18 10:40:00,16.68,16.69,16.67,16.68,133322.0,16.68,16.69,16.67,16.68,133322.0
2016-10-18 10:45:00,16.69,16.69,16.67,16.68,24854.0,16.69,16.69,16.67,16.68,24854.0
2016-10-18 10:50:00,16.69,16.69,16.67,16.68,117719.0,16.69,16.69,16.67,16.68,117719.0
2016-10-18 10:55:00,16.68,16.69,16.67,16.68,37377.0,16.68,16.69,16.67,16.68,37377.0
2016-10-18 11:00:00,16.69,16.71,16.68,16.71,53857.0,16.69,16.71,16.68,16.71,53857.0
2016-10-18 11:05:00,16.7,16.71,16.7,16.71,39952.0,16.7,16.71,16.7,16.71,39952.0
2016-10-18 11:10:00,16.71,16.73,16.7,16.73,85408.0,16.71,16.73,16.7,16.73,85408.0
2016-10-18 11:15:00,16.73,16.75,16.73,16.73,139928.0,16.73,16.75,16.73,16.73,139928.0
2016-10-18 11:20:00,16.74,16.74,16.72,16.74,662985.0,16.74,16.74,16.72,16.74,662985.0
2016-10-18 11:25:00,16.74,16.75,16.73,16.74,166072.0,16.74,16.75,16.73,16.74,166072.0
2016-10-18 11:30:00,16.75,16.75,16.73,16.73,130667.0,16.75,16.75,16.73,16.73,130667.0
2016-10-18 11:35:00,16.73,16.77,16.73,16.76,300452.0,16.73,16.77,16.73,16.76,300452.0
2016-10-18 11:40:00,16.76,16.8,16.76,16.79,419776.0,16.76,16.8,16.76,16.79,419776.0
2016-10-18 11:45:00,16.79,16.79,16.76,16.77,374149.0,16.79,16.79,16.76,16.77,374149.0
2016-10-18 11:50:00,16.77,16.78,16.76,16.77,161184.0,16.77,16.78,16.76,16.77,161184.0
2016-10-18 11:55:00,16.77,16.79,16.77,16.78,55573.0,16.77,16.79,16.77,16.78,55573.0
2016-10-18 12:00:00,16.79,16.79,16.77,16.78,55175.0,16.79,16.79,16.77,16.78,55175.0
2016-10-18 12:05:00,16.78,16.8,16.77,16.8,101153.0,16.78,16.8,16.77,16.8,101153.0
2016-10-18 12:10:00,16.8,16.8,16.78,16.79,134950.0,16.8,16.8,16.78,16.79,134950.0
2016-10-18 12:15:00,16.79,16.79,16.78,16.79,26998.0,16.79,16.79,16.78,16.79,26998.0
2016-10-18 12:20:00,16.79,16.8,16.78,16.78,157391.0,16.79,16.8,16.78,16.78,157391.0
2016-10-18 12:25:00,16.79,16.79,16.76,16.76,53618.0,16.79,16.79,16.76,16.76,53618.0
2016-10-18 12:30:00,16.76,16.77,16.76,16.76,26119.0,16.76,16.77,16.76,16.76,26119.0
2016-10-18 12:35:00,16.76,16.77,16.76,16.76,25170.0,16.76,16.77,16.76,16.76,25170.0
2016-10-18 12:40:00,16.76,16.77,16.74,16.75,297251.0,16.76,16.77,16.74,16.75,297251.0
2016-10-18 12:45:00,16.75,16.77,16.75,16.76,150525.0,16.75,16.77,16.75,16.76,150525.0
2016-10-18 12:50:00,16.76,16.77,16.75,16.76,33011.0,16.76,16.77,16.75,16.76,33011.0
2016-10-18 12:55:00,16.76,16.77,16.75,16.75,201147.0,16.76,16.77,16.75,16.75,201147.0
2016-10-18 13:00:00,16.75,16.76,16.74,16.74,123370.0,16.75,16.76,16.74,16.74,123370.0
2016-10-18 13:05:00,16.74,16.75,16.74,16.75,60134.0,16.74,16.75,16.74,16.75,60134.0
2016-10-18 13:10:00,16.75,16.76,16.74,16.75,25980.0,16.75,16.76,16.74,16.75,25980.0
2016-10-18 13:15:00,16.75,16.75,16.73,16.73,42560.0,16.75,16.75,16.73,16.73,42560.0
2016-10-18 13:20:00,16.74,16.74,16.73,16.74,34476.0,16.74,16.74,16.73,16.74,34476.0
2016-10-18 13:25:00,16.73,16.74,16.72,16.72,40674.0,16.73,16.74,16.72,16.72,40674.0
2016-10-18 13:30:00,16.73,16.74,16.72,16.73,46431.0,16.73,16.74,16.72,16.73,46431.0
2016-10-18 13:35:00,16.73,16.73,16.72,16.73,6709.0,16.73,16.73,16.72,16.73,6709.0
2016-10-18 13:40:00,16.73,16.74,16.72,16.73,18372.0,16.73,16.74,16.72,16.73,18372.0
2016-10-18 13:45:00,16.74,16.74,16.73,16.73,12590.0,16.74,16.74,16.73,16.73,12590.0
2016-10-18 13:50:00,16.74,16.74,16.72,16.73,51839.0,16.74,16.74,16.72,16.73,51839.0
2016-10-18 13:55:00,16.73,16.73,16.72,16.73,28106.0,16.73,16.73,16.72,16.73,28106.0
2016-10-18 14:00:00,16.73,16.73,16.72,16.73,5786.0,16.73,16.73,16.72,16.73,5786.0
2016-10-18 14:05:00,16.72,16.73,16.71,16.73,128120.0,16.72,16.73,16.71,16.73,128120.0
2016-10-18 14:10:00,16.72,16.73,16.72,16.73,6210.0,16.72,16.73,16.72,16.73,6210.0
2016-10-18 14:15:00,16.73,16.73,16.71,16.72,24386.0,16.73,16.73,16.71,16.72,24386.0
2016-10-18 14:20:00,16.71,16.73,16.71,16.73,26251.0,16.71,16.73,16.71,16.73,26251.0
2016-10-18 14:25:00,16.73,16.73,16.72,16.73,7834.0,16.73,16.73,16.72,16.73,7834.0
2016-10-18 14:30:00,16.73,16.74,16.73,16.74,25822.0,16.73,16.74,16.73,16.74,25822.0
2016-10-18 14:35:00,16.74,16.75,16.73,16.74,26102.0,16.74,16.75,16.73,16.74,26102.0
2016-10-18 14:40:00,16.74,16.74,16.73,16.74,17804.0,16.74,16.74,16.73,16.74,17804.0
2016-10-18 14:45:00,16.74,16.75,16.73,16.74,26474.0,16.74,16.75,16.73,16.74,26474.0
2016-10-18 14:50:00,16.74,16.75,16.74,16.74,14700.0,16.74,16.75,16.74,16.74,14700.0
2016-10-18 14:55:00,16.74,16.75,16.73,16.74,22779.0,16.74,16.75,16.73,16.74,22779.0
2016-10-18 15:00:00,16.73,16.74,16.73,16.73,8431.0,16.73,16.74,16.73,16.73,8431.0
2016-10-18 15:05:00,16.73,16.74,16.72,16.73,29900.0,16.73,16.74,16.72,16.73,29900.0
2016-10-18 15:10:00,16.72,16.74,16.72,16.73,27070.0,16.72,16.74,16.72,16.73,27070.0
2016-10-18 15:15:00,16.73,16.74,16.72,16.73,35780.0,16.73,16.74,16.72,16.73,35780.0
2016-10-18 15:20:00,16.73,16.73,16.72,16.72,16785.0,16.73,16.73,16.72,16.72,16785.0
2016-10-18 15:25:00,16.73,16.73,16.72,16.73,24958.0,16.73,16.73,16.72,16.73,24958.0
2016-10-18 15:30:00,16.73,16.74,16.72,16.74,56150.0,16.73,16.74,16.72,16.74,56150.0
2016-10-18 15:35:00,16.73,16.74,16.73,16.73,171665.0,16.73,16.74,16.73,16.73,171665.0
2016-10-18 15:40:00,16.74,16.74,16.72,16.73,35755.0,16.74,16.74,16.72,16.73,35755.0
2016-10-18 15:45:00,16.73,16.73,16.72,16.73,14289.0,16.73,16.73,16.72,16.73,14289.0
2016-10-18 15:50:00,16.73,16.73,16.72,16.73,147081.0,16.73,16.73,16.72,16.73,147081.0
2016-10-18 15:55:00,16.73,16.73,16.72,16.73,273915.0,16.73,16.73,16.72,16.73,273915.0
2016-10-19 09:30:00,16.8,16.81,16.78,16.8,154050.0,16.8,16.81,16.78,16.8,154050.0
2016-10-19 09:35:00,16.8,16.83,16.78,16.82,81793.0,16.8,16.83,16.78,16.82,81793.0
2016-10-19 09:40:00,16.82,16.83,16.78,16.8,89441.0,16.82,16.83,16.78,16.8,89441.0
2016-10-19 09:45:00,16.79,16.8,16.75,16.76,155672.0,16.79,16.8,16.75,16.76,155672.0
2016-10-19 09:50:00,16.76,16.76,16.72,16.75,248101.0,16.76,16.76,16.72,16.75,248101.0
2016-10-19 09:55:00,16.76,16.76,16.73,16.76,209876.0,16.76,16.76,16.73,16.76,209876.0
2016-10-19 10:00:00,16.76,16.76,16.73,16.73,96742.0,16.76,16.76,16.73,16.73,96742.0
2016-10-19 10:05:00,16.73,16.74,16.71,16.71,97429.0,16.73,16.74,16.71,16.71,97429.0
2016-10-19 10:10:00,16.71,16.74,16.71,16.73,104409.0,16.71,16.74,16.71,16.73,104409.0
2016-10-19 10:15:00,16.73,16.74,16.67,16.69,229925.0,16.73,16.74,16.67,16.69,229925.0
2016-10-19 10:20:00,16.69,16.73,16.69,16.72,156215.0,16.69,16.73,16.69,16.72,156215.0
2016-10-19 10:25:00,16.72,16.74,16.72,16.73,127550.0,16.72,16.74,16.72,16.73,127550.0
2016-10-19 10:30:00,16.72,16.75,16.72,16.73,270081.0,16.72,16.75,16.72,16.73,270081.0
2016-10-19 10:35:00,16.74,16.75,16.73,16.73,54019.0,16.74,16.75,16.73,16.73,54019.0
2016-10-19 10:40:00,16.73,16.73,16.71,16.71,67269.0,16.73,16.73,16.71,16.71,67269.0
2016-10-19 10:45:00,16.71,16.73,16.7,16.72,53280.0,16.71,16.73,16.7,16.72,53280.0
2016-10-19 10:50:00,16.72,16.76,16.71,16.75,143257.0,16.72,16.76,16.71,16.75,143257.0
2016-10-19 10:55:00,16.75,16.77,16.74,16.77,81224.0,16.75,16.77,16.74,16.77,81224.0
2016-10-19 11:00:00,16.77,16.82,16.76,16.82,199826.0,16.77,16.82,16.76,16.82,199826.0
2016-10-19 11:05:00,16.82,16.84,16.79,16.83,212869.0,16.82,16.84,16.79,16.83,212869.0
2016-10-19 11:10:00,16.84,16.85,16.82,16.83,213135.0,16.84,16.85,16.82,16.83,213135.0
2016-10-19 11:15:00,16.82,16.84,16.8,16.8,183297.0,16.82,16.84,16.8,16.8,183297.0
2016-10-19 11:20:00,16.81,16.82,16.81,16.81,42481.0,16.81,16.82,16.81,16.81,42481.0
2016-10-19 11:25:00,16.81,16.83,16.81,16.82,91738.0,16.81,16.83,16.81,16.82,91738.0
2016-10-19 11:30:00,16.82,16.83,16.81,16.82,126841.0,16.82,16.83,16.81,16.82,126841.0
2016-10-19 11:35:00,16.82,16.83,16.79,16.8,146432.0,16.82,16.83,16.79,16.8,146432.0
2016-10-19 11:40:00,16.8,16.81,16.79,16.8,39567.0,16.8,16.81,16.79,16.8,39567.0
2016-10-19 11:45:00,16.8,16.81,16.8,16.81,22894.0,16.8,16.81,16.8,16.81,22894.0
2016-10-19 11:50:00,16.81,16.81,16.79,16.8,68569.0,16.81,16.81,16.79,16.8,68569.0
2016-10-19 11:55:00,16.8,16.8,16.78,16.8,34805.0,16.8,16.8,16.78,16.8,34805.0
2016-10-19 12:00:00,16.8,16.8,16.79,16.8,23616.0,16.8,16.8,16.79,16.8,23616.0
2016-10-19 12:05:00,16.8,16.8,16.77,16.77,79729.0,16.8,16.8,16.77,16.77,79729.0
2016-10-19 12:10:00,16.78,16.78,16.76,16.77,33283.0,16.78,16.78,16.76,16.77,33283.0
2016-10-19 12:15:00,16.77,16.79,16.76,16.79,76424.0,16.77,16.79,16.76,16.79,76424.0
2016-10-19 12:20:00,16.78,16.8,16.78,16.8,12536.0,16.78,16.8,16.78,16.8,12536.0
2016-10-19 12:25:00,16.8,16.8,16.78,16.79,17069.0,16.8,16.8,16.78,16.79,17069.0
2016-10-19 12:30:00,16.78,16.79,16.75,16.76,127703.0,16.78,16.79,16.75,16.76,127703.0
2016-10-19 12:35:00,16.76,16.76,16.75,16.76,67964.0,16.76,16.76,16.75,16.76,67964.0
2016-10-19 12:40:00,16.76,16.76,16.75,16.76,6186.0,16.76,16.76,16.75,16.76,6186.0
2016-10-19 12:45:00,16.76,16.76,16.74,16.75,15155.0,16.76,16.76,16.74,16.75,15155.0
2016-10-19 12:50:00,16.75,16.76,16.74,16.76,39956.0,16.75,16.76,16.74,16.76,39956.0
2016-10-19 12:55:00,16.76,16.78,16.75,16.77,136651.0,16.76,16.78,16.75,16.77,136651.0
2016-10-19 13:00:00,16.76,16.77,16.75,16.76,43817.0,16.76,16.77,16.75,16.76,43817.0
2016-10-19 13:05:00,16.76,16.76,16.74,16.75,62420.0,16.76,16.76,16.74,16.75,62420.0
2016-10-19 13:10:00,16.75,16.76,16.75,16.76,23004.0,16.75,16.76,16.75,16.76,23004.0
2016-10-19 13:15:00,16.75,16.76,16.75,16.75,11264.0,16.75,16.76,16.75,16.75,11264.0
2016-10-19 13:20:00,16.76,16.77,16.75,16.77,26082.0,16.76,16.77,16.75,16.77,26082.0
2016-10-19 13:25:00,16.77,16.78,16.76,16.77,110072.0,16.77,16.78,16.76,16.77,110072.0
2016-10-19 13:30:00,16.77,16.78,16.77,16.78,52899.0,16.77,16.78,16.77,16.78,52899.0
2016-10-19 13:35:00,16.77,16.78,16.76,16.76,45893.0,16.77,16.78,16.76,16.76,45893.0
2016-10-19 13:40:00,16.76,16.77,16.76,16.77,53967.0,16.76,16.77,16.76,16.77,53967.0
2016-10-19 13:45:00,16.77,16.78,16.76,16.77,63757.0,16.77,16.78,16.76,16.77,63757.0
2016-10-19 13:50:00,16.76,16.77,16.76,16.77,10118.0,16.76,16.77,16.76,16.77,10118.0
2016-10-19 13:55:00,16.77,16.77,16.75,16.77,96873.0,16.77,16.77,16.75,16.77,96873.0
2016-10-19 14:00:00,16.77,16.79,16.76,16.78,63551.0,16.77,16.79,16.76,16.78,63551.0
2016-10-19 14:05:00,16.79,16.79,16.77,16.78,100455.0,16.79,16.79,16.77,16.78,100455.0
2016-10-19 14:10:00,16.78,16.79,16.77,16.78,61516.0,16.78,16.79,16.77,16.78,61516.0
2016-10-19 14:15:00,16.78,16.79,16.77,16.79,36965.0,16.78,16.79,16.77,16.79,36965.0
2016-10-19 14:20:00,16.78,16.8,16.76,16.76,156507.0,16.78,16.8,16.76,16.76,156507.0
2016-10-19 14:25:00,16.77,16.78,16.75,16.77,151007.0,16.77,16.78,16.75,16.77,151007.0
2016-10-19 14:30:00,16.77,16.77,16.75,16.77,116654.0,16.77,16.77,16.75,16.77,116654.0
2016-10-19 14:35:00,16.76,16.77,16.75,16.75,84456.0,16.76,16.77,16.75,16.75,84456.0
2016-10-19 14:40:00,16.75,16.77,16.75,16.77,22610.0,16.75,16.77,16.75,16.77,22610.0
2016-10-19 14:45:00,16.76,16.77,16.75,16.75,32052.0,16.76,16.77,16.75,16.75,32052.0
2016-10-19 14:50:00,16.76,16.76,16.74,16.74,29059.0,16.76,16.76,16.74,16.74,29059.0
2016-10-19 14:55:00,16.75,16.76,16.74,16.76,312894.0,16.75,16.76,16.74,16.76,312894.0
2016-10-19 15:00:00,16.75,16.77,16.75,16.77,42698.0,16.75,16.77,16.75,16.77,42698.0
2016-10-19 15:05:00,16.77,16.78,16.77,16.78,76739.0,16.77,16.78,16.77,16.78,76739.0
2016-10-19 15:10:00,16.78,16.78,16.77,16.77,10046.0,16.78,16.78,16.77,16.77,10046.0
2016-10-19 15:15:00,16.78,16.78,16.77,16.77,18138.0,16.78,16.78,16.77,16.77,18138.0
2016-10-19 15:20:00,16.78,16.78,16.77,16.78,40411.0,16.78,16.78,16.77,16.78,40411.0
2016-10-19 15:25:00,16.78,16.78,16.77,16.78,31868.0,16.78,16.78,16.77,16.78,31868.0
2016-10-19 15:30:00,16.78,16.78,16.77,16.78,13525.0,16.78,16.78,16.77,16.78,13525.0
2016-10-19 15:35:00,16.78,16.79,16.77,16.79,46652.0,16.78,16.79,16.77,16.79,46652.0
2016-10-19 15:40:00,16.78,16.79,16.77,16.78,186963.0,16.78,16.79,16.77,16.78,186963.0
2016-10-19 15:45:00,16.78,16.79,16.77,16.79,107416.0,16.78,16.79,16.77,16.79,107416.0
2016-10-19 15:50:00,16.79,16.79,16.77,16.77,49559.0,16.79,16.79,16.77,16.77,49559.0
2016-10-19 15:55:00,16.78,16.79,16.77,16.79,345088.0,16.78,16.79,16.77,16.79,345088.0
2016-10-20 09:30:00,16.8,16.83,16.78,16.8,292888.0,16.8,16.83,16.78,16.8,292888.0
2016-10-20 09:35:00,16.81,16.82,16.79,16.79,86998.0,16.81,16.82,16.79,16.79,86998.0
2016-10-20 09:40:00,16.79,16.8,16.77,16.79,81663.0,16.79,16.8,16.77,16.79,81663.0
2016-10-20 09:45:00,16.8,16.81,16.79,16.79,86392.0,16.8,16.81,16.79,16.79,86392.0
2016-10-20 09:50:00,16.79,16.79,16.76,16.77,74895.0,16.79,16.79,16.76,16.77,74895.0
2016-10-20 09:55:00,16.77,16.78,16.76,16.77,45286.0,16.77,16.78,16.76,16.77,45286.0
2016-10-20 10:00:00,16.77,16.77,16.73,16.73,315342.0,16.77,16.77,16.73,16.73,315342.0
2016-10-20 10:05:00,16.73,16.74,16.64,16.64,499877.0,16.73,16.74,16.64,16.64,499877.0
2016-10-20 10:10:00,16.64,16.65,16.6,16.65,304823.0,16.64,16.65,16.6,16.65,304823.0
2016-10-20 10:15:00,16.65,16.65,16.63,16.63,55922.0,16.65,16.65,16.63,16.63,55922.0
2016-10-20 10:20:00,16.63,16.64,16.62,16.64,76029.0,16.63,16.64,16.62,16.64,76029.0
2016-10-20 10:25:00,16.63,16.63,16.57,16.58,237006.0,16.63,16.63,16.57,16.58,237006.0
2016-10-20 10:30:00,16.58,16.6,16.56,16.59,120143.0,16.58,16.6,16.56,16.59,120143.0
2016-10-20 10:35:00,16.59,16.6,16.57,16.59,90771.0,16.59,16.6,16.57,16.59,90771.0
2016-10-20 10:40:00,16.6,16.61,16.59,16.6,37561.0,16.6,16.61,16.59,16.6,37561.0
2016-10-20 10:45:00,16.6,16.62,16.58,16.61,28237.0,16.6,16.62,16.58,16.61,28237.0
2016-10-20 10:50:00,16.62,16.63,16.6,16.6,76524.0,16.62,16.63,16.6,16.6,76524.0
2016-10-20 10:55:00,16.61,16.64,16.6,16.64,154430.0,16.61,16.64,16.6,16.64,154430.0
2016-10-20 11:00:00,16.63,16.65,16.62,16.63,49562.0,16.63,16.65,16.62,16.63,49562.0
2016-10-20 11:05:00,16.64,16.64,16.63,16.64,48867.0,16.64,16.64,16.63,16.64,48867.0
2016-10-20 11:10:00,16.64,16.65,16.62,16.63,57507.0,16.64,16.65,16.62,16.63,57507.0
2016-10-20 11:15:00,16.63,16.63,16.62,16.63,42744.0,16.63,16.63,16.62,16.63,42744.0
2016-10-20 11:20:00,16.63,16.65,16.62,16.64,158886.0,16.63,16.65,16.62,16.64,158886.0
2016-10-20 11:25:00,16.63,16.65,16.63,16.64,39956.0,16.63,16.65,16.63,16.64,39956.0
2016-10-20 11:30:00,16.64,16.64,16.63,16.64,379843.0,16.64,16.64,16.63,16.64,379843.0
2016-10-20 11:35:00,16.64,16.65,16.63,16.64,57689.0,16.64,16.65,16.63,16.64,57689.0
2016-10-20 11:40:00,16.64,16.64,16.61,16.62,67510.0,16.64,16.64,16.61,16.62,67510.0
2016-10-20 11:45:00,16.62,16.64,16.62,16.63,25077.0,16.62,16.64,16.62,16.63,25077.0
2016-10-20 11:50:00,16.64,16.64,16.62,16.63,30844.0,16.64,16.64,16.62,16.63,30844.0
2016-10-20 11:55:00,16.62,16.64,16.62,16.64,31851.0,16.62,16.64,16.62,16.64,31851.0
2016-10-20 12:00:00,16.63,16.66,16.63,16.66,37617.0,16.63,16.66,16.63,16.66,37617.0
2016-10-20 12:05:00,16.66,16.67,16.65,16.66,59476.0,16.66,16.67,16.65,16.66,59476.0
2016-10-20 12:10:00,16.66,16.67,16.65,16.65,26177.0,16.66,16.67,16.65,16.65,26177.0
2016-10-20 12:15:00,16.65,16.65,16.63,16.64,13804.0,16.65,16.65,16.63,16.64,13804.0
2016-10-20 12:20:00,16.64,16.64,16.63,16.63,9869.0,16.64,16.64,16.63,16.63,9869.0
2016-10-20 12:25:00,16.64,16.64,16.62,16.63,27634.0,16.64,16.64,16.62,16.63,27634.0
2016-10-20 12:30:00,16.62,16.63,16.62,16.63,2860.0,16.62,16.63,16.62,16.63,2860.0
2016-10-20 12:35:00,16.63,16.65,16.62,16.65,32122.0,16.63,16.65,16.62,16.65,32122.0
2016-10-20 12:40:00,16.65,16.66,16.64,16.64,36961.0,16.65,16.66,16.64,16.64,36961.0
2016-10-20 12:45:00,16.64,16.65,16.63,16.65,56070.0,16.64,16.65,16.63,16.65,56070.0
2016-10-20 12:50:00,16.65,16.67,16.65,16.66,143533.0,16.65,16.67,16.65,16.66,143533.0
2016-10-20 12:55:00,16.66,16.66,16.65,16.66,29299.0,16.66,16.66,16.65,16.66,29299.0
2016-10-20 13:00:00,16.66,16.66,16.65,16.66,15367.0,16.66,16.66,16.65,16.66,15367.0
2016-10-20 13:05:00,16.65,16.66,16.65,16.66,17716.0,16.65,16.66,16.65,16.66,17716.0
2016-10-20 13:10:00,16.66,16.66,16.65,16.65,34475.0,16.66,16.66,16.65,16.65,34475.0
2016-10-20 13:15:00,16.66,16.66,16.65,16.65,13197.0,16.66,16.66,16.65,16.65,13197.0
2016-10-20 13:20:00,16.66,16.66,16.65,16.66,30385.0,16.66,16.66,16.65,16.66,30385.0
2016-10-20 13:25:00,16.66,16.66,16.64,16.66,65009.0,16.66,16.66,16.64,16.66,65009.0
2016-10-20 13:30:00,16.66,16.67,16.65,16.65,41650.0,16.66,16.67,16.65,16.65,41650.0
2016-10-20 13:35:00,16.66,16.66,16.65,16.66,4978.0,16.66,16.66,16.65,16.66,4978.0
2016-10-20 13:40:00,16.65,16.66,16.65,16.66,5082.0,16.65,16.66,16.65,16.66,5082.0
2016-10-20 13:45:00,16.65,16.66,16.65,16.65,12261.0,16.65,16.66,16.65,16.65,12261.0
2016-10-20 13:50:00,16.66,16.67,16.64,16.64,46792.0,16.66,16.67,16.64,16.64,46792.0
2016-10-20 13:55:00,16.64,16.65,16.64,16.65,5419.0,16.64,16.65,16.64,16.65,5419.0
2016-10-20 14:00:00,16.64,16.65,16.64,16.65,8774.0,16.64,16.65,16.64,16.65,8774.0
2016-10-20 14:05:00,16.64,16.65,16.64,16.64,15218.0,16.64,16.65,16.64,16.64,15218.0
2016-10-20 14:10:00,16.64,16.65,16.64,16.64,47831.0,16.64,16.65,16.64,16.64,47831.0
2016-10-20 14:15:00,16.64,16.65,16.64,16.64,8186.0,16.64,16.65,16.64,16.64,8186.0
2016-10-20 14:20:00,16.65,16.65,16.64,16.65,43140.0,16.65,16.65,16.64,16.65,43140.0
2016-10-20 14:25:00,16.64,16.65,16.63,16.63,41560.0,16.64,16.65,16.63,16.63,41560.0
2016-10-20 14:30:00,16.64,16.64,16.63,16.64,11059.0,16.64,16.64,16.63,16.64,11059.0
2016-10-20 14:35:00,16.64,16.65,16.63,16.64,80930.0,16.64,16.65,16.63,16.64,80930.0
2016-10-20 14:40:00,16.65,16.65,16.63,16.63,9776.0,16.65,16.65,16.63,16.63,9776.0
2016-10-20 14:45:00,16.64,16.64,16.63,16.63,4870.0,16.64,16.64,16.63,16.63,4870.0
2016-10-20 14:50:00,16.64,16.64,16.63,16.64,7508.0,16.64,16.64,16.63,16.64,7508.0
2016-10-20 14:55:00,16.64,16.64,16.63,16.64,18584.0,16.64,16.64,16.63,16.64,18584.0
2016-10-20 15:00:00,16.64,16.64,16.63,16.64,2949.0,16.64,16.64,16.63,16.64,2949.0
2016-10-20 15:05:00,16.64,16.64,16.63,16.64,25314.0,16.64,16.64,16.63,16.64,25314.0
2016-10-20 15:10:00,16.64,16.65,16.63,16.64,149801.0,16.64,16.65,16.63,16.64,149801.0
2016-10-20 15:15:00,16.65,16.66,16.65,16.65,202298.0,16.65,16.66,16.65,16.65,202298.0
2016-10-20 15:20:00,16.66,16.66,16.64,16.64,188369.0,16.66,16.66,16.64,16.64,188369.0
2016-10-20 15:25:00,16.65,16.65,16.64,16.64,92236.0,16.65,16.65,16.64,16.64,92236.0
2016-10-20 15:30:00,16.64,16.64,16.63,16.64,36650.0,16.64,16.64,16.63,16.64,36650.0
2016-10-20 15:35:00,16.64,16.64,16.63,16.63,53592.0,16.64,16.64,16.63,16.63,53592.0
2016-10-20 15:40:00,16.63,16.64,16.62,16.62,124672.0,16.63,16.64,16.62,16.62,124672.0
2016-10-20 15:45:00,16.63,16.64,16.62,16.64,86606.0,16.63,16.64,16.62,16.64,86606.0
2016-10-20 15:50:00,16.64,16.64,16.63,16.64,79555.0,16.64,16.64,16.63,16.64,79555.0
2016-10-20 15:55:00,16.64,16.65,16.63,16.64,453998.0,16.64,16.65,16.63,16.64,453998.0
2016-10-21 09:30:00,16.65,16.66,16.64,16.64,123196.0,16.65,16.66,16.64,16.64,123196.0
2016-10-21 09:35:00,16.64,16.64,16.63,16.63,29566.0,16.64,16.64,16.63,16.63,29566.0
2016-10-21 09:40:00,16.64,16.65,16.63,16.65,31518.0,16.64,16.65,16.63,16.65,31518.0
2016-10-21 09:45:00,16.64,16.65,16.62,16.64,82186.0,16.64,16.65,16.62,16.64,82186.0
2016-10-21 09:50:00,16.63,16.64,16.62,16.63,53187.0,16.63,16.64,16.62,16.63,53187.0
2016-10-21 09:55:00,16.63,16.63,16.62,16.62,2300.0,16.63,16.63,16.62,16.62,2300.0
2016-10-21 10:00:00,16.62,16.63,16.6,16.62,52997.0,16.62,16.63,16.6,16.62,52997.0
2016-10-21 10:05:00,16.63,16.64,16.62,16.63,40313.0,16.63,16.64,16.62,16.63,40313.0
2016-10-21 10:10:00,16.64,16.65,16.63,16.64,21537.0,16.64,16.65,16.63,16.64,21537.0
2016-10-21 10:15:00,16.64,16.65,16.62,16.65,56388.0,16.64,16.65,16.62,16.65,56388.0
2016-10-21 10:20:00,16.64,16.64,16.62,16.62,65705.0,16.64,16.64,16.62,16.62,65705.0
2016-10-21 10:25:00,16.62,16.62,16.59,16.6,102957.0,16.62,16.62,16.59,16.6,102957.0
2016-10-21 10:30:00,16.6,16.62,16.59,16.62,93470.0,16.6,16.62,16.59,16.62,93470.0
2016-10-21 10:35:00,16.62,16.62,16.6,16.61,29038.0,16.62,16.62,16.6,16.61,29038.0
2016-10-21 10:40:00,16.61,16.62,16.6,16.61,40441.0,16.61,16.62,16.6,16.61,40441.0
2016-10-21 10:45:00,16.62,16.63,16.61,16.62,98516.0,16.62,16.63,16.61,16.62,98516.0
2016-10-21 10:50:00,16.63,16.63,16.61,16.62,26793.0,16.63,16.63,16.61,16.62,26793.0
2016-10-21 10:55:00,16.62,16.63,16.61,16.62,24370.0,16.62,16.63,16.61,16.62,24370.0
2016-10-21 11:00:00,16.62,16.63,16.61,16.63,36630.0,16.62,16.63,16.61,16.63,36630.0
2016-10-21 11:05:00,16.63,16.63,16.61,16.61,37044.0,16.63,16.63,16.61,16.61,37044.0
2016-10-21 11:10:00,16.62,16.63,16.6,16.62,165202.0,16.62,16.63,16.6,16.62,165202.0
2016-10-21 11:15:00,16.61,16.62,16.61,16.62,13869.0,16.61,16.62,16.61,16.62,13869.0
2016-10-21 11:20:00,16.62,16.62,16.61,16.62,6643.0,16.62,16.62,16.61,16.62,6643.0
2016-10-21 11:25:00,16.61,16.62,16.61,16.61,16923.0,16.61,16.62,16.61,16.61,16923.0
2016-10-21 11:30:00,16.62,16.63,16.61,16.62,260161.0,16.62,16.63,16.61,16.62,260161.0
2016-10-21 11:35:00,16.62,16.62,16.6,16.6,29444.0,16.62,16.62,16.6,16.6,29444.0
2016-10-21 11:40:00,16.61,16.61,16.59,16.6,76924.0,16.61,16.61,16.59,16.6,76924.0
2016-10-21 11:45:00,16.6,16.61,16.59,16.59,34283.0,16.6,16.61,16.59,16.59,34283.0
2016-10-21 11:50:00,16.59,16.6,16.57,16.58,34309.0,16.59,16.6,16.57,16.58,34309.0
2016-10-21 11:55:00,16.57,16.59,16.57,16.58,53441.0,16.57,16.59,16.57,16.58,53441.0
2016-10-21 12:00:00,16.57,16.58,16.57,16.57,10791.0,16.57,16.58,16.57,16.57,10791.0
2016-10-21 12:05:00,16.57,16.6,16.57,16.59,42702.0,16.57,16.6,16.57,16.59,42702.0
2016-10-21 12:10:00,16.59,16.6,16.58,16.58,55443.0,16.59,16.6,16.58,16.58,55443.0
2016-10-21 12:15:00,16.59,16.59,16.58,16.58,23310.0,16.59,16.59,16.58,16.58,23310.0
2016-10-21 12:20:00,16.58,16.59,16.57,16.58,50000.0,16.58,16.59,16.57,16.58,50000.0
2016-10-21 12:25:00,16.57,16.58,16.57,16.58,41325.0,16.57,16.58,16.57,16.58,41325.0
2016-10-21 12:30:00,16.58,16.59,16.57,16.58,60884.0,16.58,16.59,16.57,16.58,60884.0
2016-10-21 12:35:00,16.58,16.59,16.58,16.58,44027.0,16.58,16.59,16.58,16.58,44027.0
2016-10-21 12:40:00,16.58,16.59,16.58,16.59,37971.0,16.58,16.59,16.58,16.59,37971.0
2016-10-21 12:45:00,16.59,16.59,16.58,16.58,13905.0,16.59,16.59,16.58,16.58,13905.0
2016-10-21 12:50:00,16.58,16.59,16.57,16.59,122527.0,16.58,16.59,16.57,16.59,122527.0
2016-10-21 12:55:00,16.59,16.6,16.59,16.59,10300.0,16.59,16.6,16.59,16.59,10300.0
2016-10-21 13:00:00,16.59,16.6,16.58,16.59,25383.0,16.59,16.6,16.58,16.59,25383.0
2016-10-21 13:05:00,16.59,16.61,16.58,16.61,28316.0,16.59,16.61,16.58,16.61,28316.0
2016-10-21 13:10:00,16.61,16.61,16.59,16.59,21830.0,16.61,16.61,16.59,16.59,21830.0
2016-10-21 13:15:00,16.59,16.6,16.59,16.6,5725.0,16.59,16.6,16.59,16.6,5725.0
2016-10-21 13:20:00,16.59,16.61,16.58,16.6,35436.0,16.59,16.61,16.58,16.6,35436.0
2016-10-21 13:25:00,16.6,16.62,16.6,16.61,56335.0,16.6,16.62,16.6,16.61,56335.0
2016-10-21 13:30:00,16.61,16.61,16.6,16.61,15303.0,16.61,16.61,16.6,16.61,15303.0
2016-10-21 13:35:00,16.61,16.61,16.6,16.61,29306.0,16.61,16.61,16.6,16.61,29306.0
2016-10-21 13:40:00,16.61,16.61,16.6,16.61,31770.0,16.61,16.61,16.6,16.61,31770.0
2016-10-21 13:45:00,16.61,16.61,16.6,16.61,38023.0,16.61,16.61,16.6,16.61,38023.0
2016-10-21 13:50:00,16.61,16.62,16.6,16.62,68086.0,16.61,16.62,16.6,16.62,68086.0
2016-10-21 13:55:00,16.62,16.62,16.61,16.62,20797.0,16.62,16.62,16.61,16.62,20797.0
2016-10-21 14:00:00,16.61,16.62,16.61,16.62,13624.0,16.61,16.62,16.61,16.62,13624.0
2016-10-21 14:05:00,16.61,16.62,16.61,16.61,16255.0,16.61,16.62,16.61,16.61,16255.0
2016-10-21 14:10:00,16.62,16.63,16.61,16.63,25016.0,16.62,16.63,16.61,16.63,25016.0
2016-10-21 14:15:00,16.63,16.63,16.62,16.62,4281.0,16.63,16.63,16.62,16.62,4281.0
2016-10-21 14:20:00,16.62,16.63,16.62,16.63,12543.0,16.62,16.63,16.62,16.63,12543.0
2016-10-21 14:25:00,16.63,16.63,16.62,16.63,19166.0,16.63,16.63,16.62,16.63,19166.0
2016-10-21 14:30:00,16.62,16.63,16.62,16.62,19634.0,16.62,16.63,16.62,16.62,19634.0
2016-10-21 14:35:00,16.62,16.63,16.62,16.62,8428.0,16.62,16.63,16.62,16.62,8428.0
2016-10-21 14:40:00,16.62,16.63,16.62,16.63,15200.0,16.62,16.63,16.62,16.63,15200.0
2016-10-21 14:45:00,16.62,16.63,16.62,16.63,7122.0,16.62,16.63,16.62,16.63,7122.0
2016-10-21 14:50:00,16.63,16.63,16.62,16.63,6040.0,16.63,16.63,16.62,16.63,6040.0
2016-10-21 14:55:00,16.63,16.64,16.62,16.64,19720.0,16.63,16.64,16.62,16.64,19720.0
2016-10-21 15:00:00,16.64,16.65,16.63,16.64,30011.0,16.64,16.65,16.63,16.64,30011.0
2016-10-21 15:05:00,16.64,16.65,16.64,16.64,19361.0,16.64,16.65,16.64,16.64,19361.0
2016-10-21 15:10:00,16.64,16.65,16.64,16.64,65264.0,16.64,16.65,16.64,16.64,65264.0
2016-10-21 15:15:00,16.64,16.65,16.64,16.65,15682.0,16.64,16.65,16.64,16.65,15682.0
2016-10-21 15:20:00,16.64,16.65,16.64,16.65,81565.0,16.64,16.65,16.64,16.65,81565.0
2016-10-21 15:25:00,16.64,16.65,16.64,16.64,40234.0,16.64,16.65,16.64,16.64,40234.0
2016-10-21 15:30:00,16.64,16.65,16.64,16.65,44814.0,16.64,16.65,16.64,16.65,44814.0
2016-10-21 15:35:00,16.64,16.65,16.64,16.64,46169.0,16.64,16.65,16.64,16.64,46169.0
2016-10-21 15:40:00,16.65,16.65,16.64,16.64,30269.0,16.65,16.65,16.64,16.64,30269.0
2016-10-21 15:45:00,16.65,16.65,16.64,16.64,70183.0,16.65,16.65,16.64,16.64,70183.0
2016-10-21 15:50:00,16.65,16.65,16.64,16.64,59106.0,16.65,16.65,16.64,16.64,59106.0
2016-10-21 15:55:00,16.64,16.65,16.64,16.65,169284.0,16.64,16.65,16.64,16.65,169284.0
2016-10-24 09:30:00,16.96,16.98,16.92,16.92,486669.0,16.96,16.98,16.92,16.92,486669.0
2016-10-24 09:35:00,16.93,16.96,16.92,16.94,178290.0,16.93,16.96,16.92,16.94,178290.0
2016-10-24 09:40:00,16.93,16.96,16.93,16.93,182001.0,16.93,16.96,16.93,16.93,182001.0
2016-10-24 09:45:00,16.93,16.94,16.9,16.92,118863.0,16.93,16.94,16.9,16.92,118863.0
2016-10-24 09:50:00,16.92,16.93,16.9,16.9,42438.0,16.92,16.93,16.9,16.9,42438.0
2016-10-24 09:55:00,16.91,16.91,16.82,16.82,150761.0,16.91,16.91,16.82,16.82,150761.0
2016-10-24 10:00:00,16.82,16.83,16.78,16.8,485741.0,16.82,16.83,16.78,16.8,485741.0
2016-10-24 10:05:00,16.8,16.8,16.76,16.78,48276.0,16.8,16.8,16.76,16.78,48276.0
2016-10-24 10:10:00,16.78,16.79,16.73,16.75,215918.0,16.78,16.79,16.73,16.75,215918.0
2016-10-24 10:15:00,16.75,16.75,16.72,16.74,53574.0,16.75,16.75,16.72,16.74,53574.0
2016-10-24 10:20:00,16.74,16.74,16.72,16.73,78683.0,16.74,16.74,16.72,16.73,78683.0
2016-10-24 10:25:00,16.72,16.73,16.68,16.71,256698.0,16.72,16.73,16.68,16.71,256698.0
2016-10-24 10:30:00,16.71,16.72,16.7,16.71,51654.0,16.71,16.72,16.7,16.71,51654.0
2016-10-24 10:35:00,16.71,16.72,16.69,16.71,59933.0,16.71,16.72,16.69,16.71,59933.0
2016-10-24 10:40:00,16.71,16.72,16.71,16.71,23727.0,16.71,16.72,16.71,16.71,23727.0
2016-10-24 10:45:00,16.71,16.72,16.7,16.71,42781.0,16.71,16.72,16.7,16.71,42781.0
2016-10-24 10:50:00,16.71,16.72,16.69,16.7,48416.0,16.71,16.72,16.69,16.7,48416.0
2016-10-24 10:55:00,16.7,16.72,16.7,16.71,62197.0,16.7,16.72,16.7,16.71,62197.0
2016-10-24 11:00:00,16.72,16.72,16.7,16.71,16168.0,16.72,16.72,16.7,16.71,16168.0
2016-10-24 11:05:00,16.71,16.71,16.65,16.65,291518.0,16.71,16.71,16.65,16.65,291518.0
2016-10-24 11:10:00,16.65,16.67,16.64,16.66,101621.0,16.65,16.67,16.64,16.66,101621.0
2016-10-24 11:15:00,16.66,16.69,16.66,16.68,75391.0,16.66,16.69,16.66,16.68,75391.0
2016-10-24 11:20:00,16.68,16.69,16.67,16.68,75439.0,16.68,16.69,16.67,16.68,75439.0
2016-10-24 11:25:00,16.69,16.69,16.66,16.66,187581.0,16.69,16.69,16.66,16.66,187581.0
2016-10-24 11:30:00,16.66,16.7,16.66,16.7,116833.0,16.66,16.7,16.66,16.7,116833.0
2016-10-24 11:35:00,16.69,16.71,16.69,16.71,33100.0,16.69,16.71,16.69,16.71,33100.0
2016-10-24 11:40:00,16.7,16.71,16.69,16.69,91104.0,16.7,16.71,16.69,16.69,91104.0
2016-10-24 11:45:00,16.69,16.7,16.69,16.7,24802.0,16.69,16.7,16.69,16.7,24802.0
2016-10-24 11:50:00,16.7,16.7,16.69,16.69,50901.0,16.7,16.7,16.69,16.69,50901.0
2016-10-24 11:55:00,16.7,16.7,16.69,16.7,18132.0,16.7,16.7,16.69,16.7,18132.0
2016-10-24 12:00:00,16.69,16.7,16.67,16.68,34867.0,16.69,16.7,16.67,16.68,34867.0
2016-10-24 12:05:00,16.68,16.69,16.67,16.68,62050.0,16.68,16.69,16.67,16.68,62050.0
2016-10-24 12:10:00,16.68,16.69,16.68,16.68,15443.0,16.68,16.69,16.68,16.68,15443.0
2016-10-24 12:15:00,16.68,16.69,16.68,16.69,12148.0,16.68,16.69,16.68,16.69,12148.0
2016-10-24 12:20:00,16.69,16.7,16.68,16.68,83635.0,16.69,16.7,16.68,16.68,83635.0
2016-10-24 12:25:00,16.68,16.69,16.66,16.68,79071.0,16.68,16.69,16.66,16.68,79071.0
2016-10-24 12:30:00,16.68,16.7,16.67,16.7,34927.0,16.68,16.7,16.67,16.7,34927.0
2016-10-24 12:35:00,16.69,16.7,16.67,16.68,29318.0,16.69,16.7,16.67,16.68,29318.0
2016-10-24 12:40:00,16.69,16.69,16.68,16.68,10419.0,16.69,16.69,16.68,16.68,10419.0
2016-10-24 12:45:00,16.69,16.69,16.68,16.69,15859.0,16.69,16.69,16.68,16.69,15859.0
2016-10-24 12:50:00,16.68,16.7,16.68,16.69,27533.0,16.68,16.7,16.68,16.69,27533.0
2016-10-24 12:55:00,16.69,16.69,16.68,16.69,3100.0,16.69,16.69,16.68,16.69,3100.0
2016-10-24 13:00:00,16.69,16.7,16.69,16.7,16990.0,16.69,16.7,16.69,16.7,16990.0
2016-10-24 13:05:00,16.7,16.7,16.68,16.68,29105.0,16.7,16.7,16.68,16.68,29105.0
2016-10-24 13:10:00,16.69,16.7,16.67,16.67,31743.0,16.69,16.7,16.67,16.67,31743.0
2016-10-24 13:15:00,16.68,16.69,16.68,16.69,36060.0,16.68,16.69,16.68,16.69,36060.0
2016-10-24 13:20:00,16.69,16.71,16.69,16.71,50420.0,16.69,16.71,16.69,16.71,50420.0
2016-10-24 13:25:00,16.7,16.71,16.7,16.7,9936.0,16.7,16.71,16.7,16.7,9936.0
2016-10-24 13:30:00,16.7,16.7,16.69,16.7,4154.0,16.7,16.7,16.69,16.7,4154.0
2016-10-24 13:35:00,16.7,16.7,16.68,16.69,23625.0,16.7,16.7,16.68,16.69,23625.0
2016-10-24 13:40:00,16.69,16.7,16.69,16.69,3435.0,16.69,16.7,16.69,16.69,3435.0
2016-10-24 13:45:00,16.69,16.7,16.69,16.69,8228.0,16.69,16.7,16.69,16.69,8228.0
2016-10-24 13:50:00,16.7,16.7,16.69,16.7,20154.0,16.7,16.7,16.69,16.7,20154.0
2016-10-24 13:55:00,16.69,16.7,16.69,16.69,9400.0,16.69,16.7,16.69,16.69,9400.0
2016-10-24 14:00:00,16.7,16.7,16.69,16.69,51044.0,16.7,16.7,16.69,16.69,51044.0
2016-10-24 14:05:00,16.69,16.7,16.68,16.7,51378.0,16.69,16.7,16.68,16.7,51378.0
2016-10-24 14:10:00,16.69,16.7,16.69,16.7,9905.0,16.69,16.7,16.69,16.7,9905.0
2016-10-24 14:15:00,16.69,16.7,16.68,16.69,39217.0,16.69,16.7,16.68,16.69,39217.0
2016-10-24 14:20:00,16.7,16.7,16.69,16.7,5802.0,16.7,16.7,16.69,16.7,5802.0
2016-10-24 14:25:00,16.69,16.7,16.68,16.69,23365.0,16.69,16.7,16.68,16.69,23365.0
2016-10-24 14:30:00,16.69,16.71,16.68,16.71,21418.0,16.69,16.71,16.68,16.71,21418.0
2016-10-24 14:35:00,16.7,16.71,16.69,16.7,40870.0,16.7,16.71,16.69,16.7,40870.0
2016-10-24 14:40:00,16.7,16.7,16.69,16.69,25183.0,16.7,16.7,16.69,16.69,25183.0
2016-10-24 14:45:00,16.69,16.7,16.69,16.7,5815.0,16.69,16.7,16.69,16.7,5815.0
2016-10-24 14:50:00,16.69,16.7,16.69,16.7,17753.0,16.69,16.7,16.69,16.7,17753.0
2016-10-24 14:55:00,16.7,16.7,16.69,16.7,29634.0,16.7,16.7,16.69,16.7,29634.0
2016-10-24 15:00:00,16.7,16.7,16.69,16.7,9657.0,16.7,16.7,16.69,16.7,9657.0
2016-10-24 15:05:00,16.7,16.7,16.69,16.7,11720.0,16.7,16.7,16.69,16.7,11720.0
2016-10-24 15:10:00,16.7,16.7,16.69,16.69,9836.0,16.7,16.7,16.69,16.69,9836.0
2016-10-24 15:15:00,16.69,16.71,16.69,16.7,36732.0,16.69,16.71,16.69,16.7,36732.0
2016-10-24 15:20:00,16.7,16.7,16.69,16.7,49564.0,16.7,16.7,16.69,16.7,49564.0
2016-10-24 15:25:00,16.7,16.7,16.68,16.69,45526.0,16.7,16.7,16.68,16.69,45526.0
2016-10-24 15:30:00,16.68,16.7,16.68,16.69,21339.0,16.68,16.7,16.68,16.69,21339.0
2016-10-24 15:35:00,16.69,16.7,16.69,16.7,11913.0,16.69,16.7,16.69,16.7,11913.0
2016-10-24 15:40:00,16.7,16.7,16.69,16.69,17288.0,16.7,16.7,16.69,16.69,17288.0
2016-10-24 15:45:00,16.7,16.7,16.69,16.7,28806.0,16.7,16.7,16.69,16.7,28806.0
2016-10-24 15:50:00,16.69,16.7,16.69,16.7,46041.0,16.69,16.7,16.69,16.7,46041.0
2016-10-24 15:55:00,16.7,16.71,16.69,16.7,319485.0,16.7,16.71,16.69,16.7,319485.0
2016-10-25 09:30:00,16.8,16.81,16.78,16.8,91319.0,16.8,16.81,16.78,16.8,91319.0
2016-10-25 09:35:00,16.8,16.82,16.8,16.82,70163.0,16.8,16.82,16.8,16.82,70163.0
2016-10-25 09:40:00,16.82,16.83,16.8,16.8,32847.0,16.82,16.83,16.8,16.8,32847.0
2016-10-25 09:45:00,16.81,16.82,16.79,16.79,107562.0,16.81,16.82,16.79,16.79,107562.0
2016-10-25 09:50:00,16.79,16.8,16.77,16.78,61075.0,16.79,16.8,16.77,16.78,61075.0
2016-10-25 09:55:00,16.77,16.8,16.77,16.79,34769.0,16.77,16.8,16.77,16.79,34769.0
2016-10-25 10:00:00,16.79,16.84,16.79,16.83,142771.0,16.79,16.84,16.79,16.83,142771.0
2016-10-25 10:05:00,16.82,16.83,16.82,16.82,31193.0,16.82,16.83,16.82,16.82,31193.0
2016-10-25 10:10:00,16.82,16.83,16.79,16.8,194431.0,16.82,16.83,16.79,16.8,194431.0
2016-10-25 10:15:00,16.79,16.82,16.79,16.82,167549.0,16.79,16.82,16.79,16.82,167549.0
2016-10-25 10:20:00,16.82,16.82,16.79,16.8,131611.0,16.82,16.82,16.79,16.8,131611.0
2016-10-25 10:25:00,16.8,16.8,16.78,16.8,114815.0,16.8,16.8,16.78,16.8,114815.0
2016-10-25 10:30:00,16.8,16.82,16.79,16.8,148002.0,16.8,16.82,16.79,16.8,148002.0
2016-10-25 10:35:00,16.8,16.82,16.79,16.81,116717.0,16.8,16.82,16.79,16.81,116717.0
2016-10-25 10:40:00,16.81,16.82,16.8,16.8,41891.0,16.81,16.82,16.8,16.8,41891.0
2016-10-25 10:45:00,16.81,16.83,16.8,16.82,89593.0,16.81,16.83,16.8,16.82,89593.0
2016-10-25 10:50:00,16.82,16.83,16.81,16.82,61531.0,16.82,16.83,16.81,16.82,61531.0
2016-10-25 10:55:00,16.82,16.82,16.77,16.8,290837.0,16.82,16.82,16.77,16.8,290837.0
2016-10-25 11:00:00,16.8,16.83,16.8,16.81,56432.0,16.8,16.83,16.8,16.81,56432.0
2016-10-25 11:05:00,16.82,16.85,16.81,16.85,55158.0,16.82,16.85,16.81,16.85,55158.0
2016-10-25 11:10:00,16.84,16.86,16.84,16.85,50841.0,16.84,16.86,16.84,16.85,50841.0
2016-10-25 11:15:00,16.84,16.85,16.82,16.83,21853.0,16.84,16.85,16.82,16.83,21853.0
2016-10-25 11:20:00,16.83,16.84,16.82,16.82,36386.0,16.83,16.84,16.82,16.82,36386.0
2016-10-25 11:25:00,16.82,16.85,16.82,16.85,76826.0,16.82,16.85,16.82,16.85,76826.0
2016-10-25 11:30:00,16.85,16.88,16.84,16.87,169648.0,16.85,16.88,16.84,16.87,169648.0
2016-10-25 11:35:00,16.87,16.92,16.87,16.88,368293.0,16.87,16.92,16.87,16.88,368293.0
2016-10-25 11:40:00,16.87,16.88,16.85,16.85,81105.0,16.87,16.88,16.85,16.85,81105.0
2016-10-25 11:45:00,16.86,16.88,16.86,16.88,148576.0,16.86,16.88,16.86,16.88,148576.0
2016-10-25 11:50:00,16.87,16.89,16.87,16.88,36034.0,16.87,16.89,16.87,16.88,36034.0
2016-10-25 11:55:00,16.87,16.88,16.86,16.87,130626.0,16.87,16.88,16.86,16.87,130626.0
2016-10-25 12:00:00,16.87,16.88,16.86,16.87,47258.0,16.87,16.88,16.86,16.87,47258.0
2016-10-25 12:05:00,16.86,16.87,16.85,16.86,56957.0,16.86,16.87,16.85,16.86,56957.0
2016-10-25 12:10:00,16.86,16.87,16.86,16.87,10410.0,16.86,16.87,16.86,16.87,10410.0
2016-10-25 12:15:00,16.87,16.87,16.85,16.87,41057.0,16.87,16.87,16.85,16.87,41057.0
2016-10-25 12:20:00,16.86,16.88,16.85,16.85,232006.0,16.86,16.88,16.85,16.85,232006.0
2016-10-25 12:25:00,16.86,16.88,16.86,16.87,116133.0,16.86,16.88,16.86,16.87,116133.0
2016-10-25 12:30:00,16.87,16.88,16.86,16.88,116022.0,16.87,16.88,16.86,16.88,116022.0
2016-10-25 12:35:00,16.88,16.88,16.87,16.88,60732.0,16.88,16.88,16.87,16.88,60732.0
2016-10-25 12:40:00,16.88,16.88,16.85,16.86,76752.0,16.88,16.88,16.85,16.86,76752.0
2016-10-25 12:45:00,16.86,16.87,16.85,16.86,36806.0,16.86,16.87,16.85,16.86,36806.0
2016-10-25 12:50:00,16.86,16.87,16.86,16.86,37192.0,16.86,16.87,16.86,16.86,37192.0
2016-10-25 12:55:00,16.86,16.86,16.83,16.85,105712.0,16.86,16.86,16.83,16.85,105712.0
2016-10-25 13:00:00,16.85,16.86,16.84,16.86,37306.0,16.85,16.86,16.84,16.86,37306.0
2016-10-25 13:05:00,16.86,16.86,16.85,16.85,21305.0,16.86,16.86,16.85,16.85,21305.0
2016-10-25 13:10:00,16.85,16.87,16.85,16.85,35302.0,16.85,16.87,16.85,16.85,35302.0
2016-10-25 13:15:00,16.86,16.88,16.85,16.88,22608.0,16.86,16.88,16.85,16.88,22608.0
2016-10-25 13:20:00,16.88,16.88,16.87,16.88,4300.0,16.88,16.88,16.87,16.88,4300.0
2016-10-25 13:25:00,16.88,16.89,16.87,16.88,39048.0,16.88,16.89,16.87,16.88,39048.0
2016-10-25 13:30:00,16.88,16.89,16.88,16.89,40532.0,16.88,16.89,16.88,16.89,40532.0
2016-10-25 13:35:00,16.89,16.89,16.87,16.88,43051.0,16.89,16.89,16.87,16.88,43051.0
2016-10-25 13:40:00,16.88,16.88,16.87,16.88,23814.0,16.88,16.88,16.87,16.88,23814.0
2016-10-25 13:45:00,16.88,16.88,16.87,16.88,8775.0,16.88,16.88,16.87,16.88,8775.0
2016-10-25 13:50:00,16.88,16.89,16.87,16.89,40045.0,16.88,16.89,16.87,16.89,40045.0
2016-10-25 13:55:00,16.89,16.89,16.88,16.89,37723.0,16.89,16.89,16.88,16.89,37723.0
2016-10-25 14:00:00,16.88,16.89,16.88,16.89,19644.0,16.88,16.89,16.88,16.89,19644.0
2016-10-25 14:05:00,16.89,16.91,16.88,16.91,93182.0,16.89,16.91,16.88,16.91,93182.0
2016-10-25 14:10:00,16.91,16.91,16.9,16.9,15527.0,16.91,16.91,16.9,16.9,15527.0
2016-10-25 14:15:00,16.91,16.91,16.9,16.9,17759.0,16.91,16.91,16.9,16.9,17759.0
2016-10-25 14:20:00,16.91,16.92,16.89,16.9,65879.0,16.91,16.92,16.89,16.9,65879.0
2016-10-25 14:25:00,16.9,16.9,16.88,16.89,58536.0,16.9,16.9,16.88,16.89,58536.0
2016-10-25 14:30:00,16.9,16.9,16.89,16.9,25145.0,16.9,16.9,16.89,16.9,25145.0
2016-10-25 14:35:00,16.89,16.9,16.88,16.88,17050.0,16.89,16.9,16.88,16.88,17050.0
2016-10-25 14:40:00,16.88,16.89,16.87,16.87,24396.0,16.88,16.89,16.87,16.87,24396.0
2016-10-25 14:45:00,16.87,16.89,16.87,16.88,25177.0,16.87,16.89,16.87,16.88,25177.0
2016-10-25 14:50:00,16.88,16.89,16.88,16.88,4191.0,16.88,16.89,16.88,16.88,4191.0
2016-10-25 14:55:00,16.88,16.89,16.88,16.88,18077.0,16.88,16.89,16.88,16.88,18077.0
2016-10-25 15:00:00,16.88,16.89,16.88,16.88,30601.0,16.88,16.89,16.88,16.88,30601.0
2016-10-25 15:05:00,16.88,16.89,16.87,16.88,33410.0,16.88,16.89,16.87,16.88,33410.0
2016-10-25 15:10:00,16.88,16.88,16.87,16.88,20216.0,16.88,16.88,16.87,16.88,20216.0
2016-10-25 15:15:00,16.87,16.88,16.87,16.88,82195.0,16.87,16.88,16.87,16.88,82195.0
2016-10-25 15:20:00,16.87,16.88,16.86,16.87,74865.0,16.87,16.88,16.86,16.87,74865.0
2016-10-25 15:25:00,16.86,16.87,16.86,16.87,24669.0,16.86,16.87,16.86,16.87,24669.0
2016-10-25 15:30:00,16.86,16.87,16.86,16.87,18095.0,16.86,16.87,16.86,16.87,18095.0
2016-10-25 15:35:00,16.87,16.87,16.86,16.87,17868.0,16.87,16.87,16.86,16.87,17868.0
2016-10-25 15:40:00,16.86,16.88,16.86,16.88,73883.0,16.86,16.88,16.86,16.88,73883.0
2016-10-25 15:45:00,16.87,16.88,16.86,16.87,143768.0,16.87,16.88,16.86,16.87,143768.0
2016-10-25 15:50:00,16.87,16.87,16.86,16.87,76053.0,16.87,16.87,16.86,16.87,76053.0
2016-10-25 15:55:00,16.86,16.87,16.85,16.86,697358.0,16.86,16.87,16.85,16.86,697358.0
2016-10-26 09:30:00,16.81,16.85,16.81,16.84,337980.0,16.81,16.85,16.81,16.84,337980.0
2016-10-26 09:35:00,16.84,16.87,16.83,16.83,49133.0,16.84,16.87,16.83,16.83,49133.0
2016-10-26 09:40:00,16.83,16.84,16.82,16.82,38523.0,16.83,16.84,16.82,16.82,38523.0
2016-10-26 09:45:00,16.82,16.83,16.8,16.83,382423.0,16.82,16.83,16.8,16.83,382423.0
2016-10-26 09:50:00,16.82,16.83,16.8,16.82,39810.0,16.82,16.83,16.8,16.82,39810.0
2016-10-26 09:55:00,16.82,16.83,16.8,16.81,45179.0,16.82,16.83,16.8,16.81,45179.0
2016-10-26 10:00:00,16.8,16.82,16.77,16.78,95467.0,16.8,16.82,16.77,16.78,95467.0
2016-10-26 10:05:00,16.78,16.78,16.75,16.77,63710.0,16.78,16.78,16.75,16.77,63710.0
2016-10-26 10:10:00,16.77,16.79,16.77,16.78,45300.0,16.77,16.79,16.77,16.78,45300.0
2016-10-26 10:15:00,16.78,16.79,16.77,16.79,23157.0,16.78,16.79,16.77,16.79,23157.0
2016-10-26 10:20:00,16.78,16.79,16.76,16.77,152576.0,16.78,16.79,16.76,16.77,152576.0
2016-10-26 10:25:00,16.77,16.78,16.74,16.77,235960.0,16.77,16.78,16.74,16.77,235960.0
2016-10-26 10:30:00,16.78,16.8,16.77,16.8,58876.0,16.78,16.8,16.77,16.8,58876.0
2016-10-26 10:35:00,16.8,16.8,16.76,16.78,116862.0,16.8,16.8,16.76,16.78,116862.0
2016-10-26 10:40:00,16.78,16.8,16.78,16.79,32861.0,16.78,16.8,16.78,16.79,32861.0
2016-10-26 10:45:00,16.79,16.82,16.79,16.81,57105.0,16.79,16.82,16.79,16.81,57105.0
2016-10-26 10:50:00,16.82,16.82,16.79,16.81,26662.0,16.82,16.82,16.79,16.81,26662.0
2016-10-26 10:55:00,16.8,16.82,16.79,16.79,56024.0,16.8,16.82,16.79,16.79,56024.0
2016-10-26 11:00:00,16.79,16.79,16.77,16.78,157007.0,16.79,16.79,16.77,16.78,157007.0
2016-10-26 11:05:00,16.78,16.79,16.78,16.79,57944.0,16.78,16.79,16.78,16.79,57944.0
2016-10-26 11:10:00,16.79,16.8,16.78,16.79,50111.0,16.79,16.8,16.78,16.79,50111.0
2016-10-26 11:15:00,16.79,16.79,16.78,16.79,16400.0,16.79,16.79,16.78,16.79,16400.0
2016-10-26 11:20:00,16.79,16.79,16.77,16.77,18250.0,16.79,16.79,16.77,16.77,18250.0
2016-10-26 11:25:00,16.77,16.79,16.76,16.79,77961.0,16.77,16.79,16.76,16.79,77961.0
2016-10-26 11:30:00,16.79,16.8,16.78,16.8,72235.0,16.79,16.8,16.78,16.8,72235.0
2016-10-26 11:35:00,16.8,16.8,16.77,16.78,64946.0,16.8,16.8,16.77,16.78,64946.0
2016-10-26 11:40:00,16.77,16.78,16.76,16.76,27695.0,16.77,16.78,16.76,16.76,27695.0
2016-10-26 11:45:00,16.76,16.77,16.75,16.77,60045.0,16.76,16.77,16.75,16.77,60045.0
2016-10-26 11:50:00,16.76,16.77,16.76,16.76,15190.0,16.76,16.77,16.76,16.76,15190.0
2016-10-26 11:55:00,16.76,16.78,16.76,16.78,24303.0,16.76,16.78,16.76,16.78,24303.0
2016-10-26 12:00:00,16.77,16.78,16.77,16.78,35800.0,16.77,16.78,16.77,16.78,35800.0
2016-10-26 12:05:00,16.78,16.79,16.77,16.78,26610.0,16.78,16.79,16.77,16.78,26610.0
2016-10-26 12:10:00,16.79,16.79,16.77,16.77,12196.0,16.79,16.79,16.77,16.77,12196.0
2016-10-26 12:15:00,16.77,16.78,16.76,16.78,79434.0,16.77,16.78,16.76,16.78,79434.0
2016-10-26 12:20:00,16.78,16.78,16.77,16.78,13788.0,16.78,16.78,16.77,16.78,13788.0
2016-10-26 12:25:00,16.78,16.78,16.77,16.78,9408.0,16.78,16.78,16.77,16.78,9408.0
2016-10-26 12:30:00,16.77,16.79,16.77,16.78,72801.0,16.77,16.79,16.77,16.78,72801.0
2016-10-26 12:35:00,16.79,16.79,16.77,16.78,16320.0,16.79,16.79,16.77,16.78,16320.0
2016-10-26 12:40:00,16.77,16.78,16.77,16.78,4148.0,16.77,16.78,16.77,16.78,4148.0
2016-10-26 12:45:00,16.77,16.78,16.76,16.77,22035.0,16.77,16.78,16.76,16.77,22035.0
2016-10-26 12:50:00,16.78,16.78,16.76,16.76,20431.0,16.78,16.78,16.76,16.76,20431.0
2016-10-26 12:55:00,16.76,16.77,16.7,16.72,345710.0,16.76,16.77,16.7,16.72,345710.0
2016-10-26 13:00:00,16.71,16.72,16.68,16.69,178389.0,16.71,16.72,16.68,16.69,178389.0
2016-10-26 13:05:00,16.69,16.7,16.68,16.69,44427.0,16.69,16.7,16.68,16.69,44427.0
2016-10-26 13:10:00,16.7,16.72,16.69,16.72,36139.0,16.7,16.72,16.69,16.72,36139.0
2016-10-26 13:15:00,16.72,16.72,16.71,16.71,106439.0,16.72,16.72,16.71,16.71,106439.0
2016-10-26 13:20:00,16.71,16.74,16.71,16.73,26600.0,16.71,16.74,16.71,16.73,26600.0
2016-10-26 13:25:00,16.74,16.74,16.72,16.73,79958.0,16.74,16.74,16.72,16.73,79958.0
2016-10-26 13:30:00,16.73,16.74,16.73,16.73,81015.0,16.73,16.74,16.73,16.73,81015.0
2016-10-26 13:35:00,16.73,16.74,16.72,16.73,49920.0,16.73,16.74,16.72,16.73,49920.0
2016-10-26 13:40:00,16.72,16.73,16.71,16.72,84243.0,16.72,16.73,16.71,16.72,84243.0
2016-10-26 13:45:00,16.72,16.73,16.71,16.71,50123.0,16.72,16.73,16.71,16.71,50123.0
2016-10-26 13:50:00,16.72,16.73,16.71,16.71,22919.0,16.72,16.73,16.71,16.71,22919.0
2016-10-26 13:55:00,16.72,16.73,16.71,16.73,19177.0,16.72,16.73,16.71,16.73,19177.0
2016-10-26 14:00:00,16.73,16.73,16.72,16.73,44726.0,16.73,16.73,16.72,16.73,44726.0
2016-10-26 14:05:00,16.73,16.74,16.72,16.74,32161.0,16.73,16.74,16.72,16.74,32161.0
2016-10-26 14:10:00,16.74,16.75,16.73,16.75,36570.0,16.74,16.75,16.73,16.75,36570.0
2016-10-26 14:15:00,16.75,16.75,16.73,16.73,31698.0,16.75,16.75,16.73,16.73,31698.0
2016-10-26 14:20:00,16.74,16.74,16.73,16.73,5530.0,16.74,16.74,16.73,16.73,5530.0
2016-10-26 14:25:00,16.74,16.74,16.73,16.73,13692.0,16.74,16.74,16.73,16.73,13692.0
2016-10-26 14:30:00,16.73,16.74,16.73,16.74,65780.0,16.73,16.74,16.73,16.74,65780.0
2016-10-26 14:35:00,16.74,16.75,16.73,16.74,16541.0,16.74,16.75,16.73,16.74,16541.0
2016-10-26 14:40:00,16.75,16.75,16.74,16.75,12781.0,16.75,16.75,16.74,16.75,12781.0
2016-10-26 14:45:00,16.75,16.75,16.72,16.73,58223.0,16.75,16.75,16.72,16.73,58223.0
2016-10-26 14:50:00,16.73,16.73,16.72,16.73,9676.0,16.73,16.73,16.72,16.73,9676.0
2016-10-26 14:55:00,16.73,16.73,16.72,16.73,29360.0,16.73,16.73,16.72,16.73,29360.0
2016-10-26 15:00:00,16.73,16.73,16.72,16.73,24394.0,16.73,16.73,16.72,16.73,24394.0
2016-10-26 15:05:00,16.72,16.73,16.71,16.71,30713.0,16.72,16.73,16.71,16.71,30713.0
2016-10-26 15:10:00,16.72,16.73,16.71,16.73,20965.0,16.72,16.73,16.71,16.73,20965.0
2016-10-26 15:15:00,16.73,16.73,16.72,16.73,6600.0,16.73,16.73,16.72,16.73,6600.0
2016-10-26 15:20:00,16.73,16.73,16.72,16.73,6685.0,16.73,16.73,16.72,16.73,6685.0
2016-10-26 15:25:00,16.72,16.74,16.72,16.73,154013.0,16.72,16.74,16.72,16.73,154013.0
2016-10-26 15:30:00,16.72,16.73,16.72,16.73,70182.0,16.72,16.73,16.72,16.73,70182.0
2016-10-26 15:35:00,16.73,16.74,16.73,16.74,86710.0,16.73,16.74,16.73,16.74,86710.0
2016-10-26 15:40:00,16.74,16.74,16.73,16.73,27710.0,16.74,16.74,16.73,16.73,27710.0
2016-10-26 15:45:00,16.73,16.74,16.73,16.73,43864.0,16.73,16.74,16.73,16.73,43864.0
2016-10-26 15:50:00,16.73,16.74,16.73,16.73,156885.0,16.73,16.74,16.73,16.73,156885.0
2016-10-26 15:55:00,16.73,16.74,16.71,16.71,703764.0,16.73,16.74,16.71,16.71,703764.0
2016-10-27 09:30:00,16.75,16.75,16.73,16.74,121766.0,16.75,16.75,16.73,16.74,121766.0
2016-10-27 09:35:00,16.74,16.74,16.7,16.7,102735.0,16.74,16.74,16.7,16.7,102735.0
2016-10-27 09:40:00,16.7,16.72,16.7,16.71,80783.0,16.7,16.72,16.7,16.71,80783.0
2016-10-27 09:45:00,16.71,16.71,16.67,16.69,92045.0,16.71,16.71,16.67,16.69,92045.0
2016-10-27 09:50:00,16.69,16.71,16.68,16.71,34193.0,16.69,16.71,16.68,16.71,34193.0
2016-10-27 09:55:00,16.7,16.73,16.7,16.71,72645.0,16.7,16.73,16.7,16.71,72645.0
2016-10-27 10:00:00,16.71,16.71,16.69,16.71,57066.0,16.71,16.71,16.69,16.71,57066.0
2016-10-27 10:05:00,16.71,16.72,16.7,16.71,35877.0,16.71,16.72,16.7,16.71,35877.0
2016-10-27 10:10:00,16.71,16.71,16.7,16.71,30316.0,16.71,16.71,16.7,16.71,30316.0
2016-10-27 10:15:00,16.7,16.73,16.69,16.72,71160.0,16.7,16.73,16.69,16.72,71160.0
2016-10-27 10:20:00,16.72,16.72,16.69,16.72,44686.0,16.72,16.72,16.69,16.72,44686.0
2016-10-27 10:25:00,16.71,16.73,16.7,16.72,84074.0,16.71,16.73,16.7,16.72,84074.0
2016-10-27 10:30:00,16.72,16.72,16.7,16.72,42109.0,16.72,16.72,16.7,16.72,42109.0
2016-10-27 10:35:00,16.72,16.72,16.69,16.7,27867.0,16.72,16.72,16.69,16.7,27867.0
2016-10-27 10:40:00,16.7,16.72,16.69,16.71,36776.0,16.7,16.72,16.69,16.71,36776.0
2016-10-27 10:45:00,16.71,16.76,16.71,16.76,67108.0,16.71,16.76,16.71,16.76,67108.0
2016-10-27 10:50:00,16.75,16.76,16.73,16.73,72016.0,16.75,16.76,16.73,16.73,72016.0
2016-10-27 10:55:00,16.73,16.74,16.7,16.7,119031.0,16.73,16.74,16.7,16.7,119031.0
2016-10-27 11:00:00,16.7,16.71,16.69,16.71,100681.0,16.7,16.71,16.69,16.71,100681.0
2016-10-27 11:05:00,16.71,16.73,16.7,16.72,112226.0,16.71,16.73,16.7,16.72,112226.0
2016-10-27 11:10:00,16.72,16.73,16.7,16.71,30358.0,16.72,16.73,16.7,16.71,30358.0
2016-10-27 11:15:00,16.71,16.72,16.69,16.71,151533.0,16.71,16.72,16.69,16.71,151533.0
2016-10-27 11:20:00,16.71,16.72,16.71,16.71,38064.0,16.71,16.72,16.71,16.71,38064.0
2016-10-27 11:25:00,16.71,16.72,16.71,16.71,21906.0,16.71,16.72,16.71,16.71,21906.0
2016-10-27 11:30:00,16.71,16.74,16.71,16.73,152415.0,16.71,16.74,16.71,16.73,152415.0
2016-10-27 11:35:00,16.73,16.74,16.72,16.74,48466.0,16.73,16.74,16.72,16.74,48466.0
2016-10-27 11:40:00,16.74,16.75,16.73,16.74,46200.0,16.74,16.75,16.73,16.74,46200.0
2016-10-27 11:45:00,16.73,16.74,16.73,16.74,18671.0,16.73,16.74,16.73,16.74,18671.0
2016-10-27 11:50:00,16.74,16.75,16.73,16.74,52138.0,16.74,16.75,16.73,16.74,52138.0
2016-10-27 11:55:00,16.74,16.75,16.73,16.75,22797.0,16.74,16.75,16.73,16.75,22797.0
2016-10-27 12:00:00,16.75,16.75,16.73,16.74,96809.0,16.75,16.75,16.73,16.74,96809.0
2016-10-27 12:05:00,16.74,16.76,16.74,16.76,38260.0,16.74,16.76,16.74,16.76,38260.0
2016-10-27 12:10:00,16.76,16.76,16.74,16.74,22880.0,16.76,16.76,16.74,16.74,22880.0
2016-10-27 12:15:00,16.75,16.75,16.73,16.74,22111.0,16.75,16.75,16.73,16.74,22111.0
2016-10-27 12:20:00,16.74,16.74,16.73,16.73,20672.0,16.74,16.74,16.73,16.73,20672.0
2016-10-27 12:25:00,16.74,16.74,16.73,16.74,44605.0,16.74,16.74,16.73,16.74,44605.0
2016-10-27 12:30:00,16.74,16.75,16.73,16.75,33930.0,16.74,16.75,16.73,16.75,33930.0
2016-10-27 12:35:00,16.74,16.75,16.72,16.73,33051.0,16.74,16.75,16.72,16.73,33051.0
2016-10-27 12:40:00,16.73,16.74,16.72,16.74,28761.0,16.73,16.74,16.72,16.74,28761.0
2016-10-27 12:45:00,16.73,16.75,16.73,16.75,58680.0,16.73,16.75,16.73,16.75,58680.0
2016-10-27 12:50:00,16.75,16.76,16.74,16.74,60789.0,16.75,16.76,16.74,16.74,60789.0
2016-10-27 12:55:00,16.75,16.75,16.74,16.75,16240.0,16.75,16.75,16.74,16.75,16240.0
2016-10-27 13:00:00,16.75,16.75,16.73,16.74,25327.0,16.75,16.75,16.73,16.74,25327.0
2016-10-27 13:05:00,16.74,16.74,16.72,16.72,7692.0,16.74,16.74,16.72,16.72,7692.0
2016-10-27 13:10:00,16.72,16.74,16.72,16.73,32832.0,16.72,16.74,16.72,16.73,32832.0
2016-10-27 13:15:00,16.73,16.74,16.72,16.74,21120.0,16.73,16.74,16.72,16.74,21120.0
2016-10-27 13:20:00,16.73,16.75,16.73,16.75,25238.0,16.73,16.75,16.73,16.75,25238.0
2016-10-27 13:25:00,16.74,16.75,16.73,16.73,11531.0,16.74,16.75,16.73,16.73,11531.0
2016-10-27 13:30:00,16.74,16.74,16.73,16.74,23189.0,16.74,16.74,16.73,16.74,23189.0
2016-10-27 13:35:00,16.73,16.74,16.73,16.74,5661.0,16.73,16.74,16.73,16.74,5661.0
2016-10-27 13:40:00,16.74,16.75,16.73,16.74,34149.0,16.74,16.75,16.73,16.74,34149.0
2016-10-27 13:45:00,16.75,16.75,16.74,16.75,71686.0,16.75,16.75,16.74,16.75,71686.0
2016-10-27 13:50:00,16.75,16.76,16.75,16.75,7782.0,16.75,16.76,16.75,16.75,7782.0
2016-10-27 13:55:00,16.76,16.76,16.75,16.76,21609.0,16.76,16.76,16.75,16.76,21609.0
2016-10-27 14:00:00,16.76,16.76,16.75,16.76,32693.0,16.76,16.76,16.75,16.76,32693.0
2016-10-27 14:05:00,16.76,16.77,16.75,16.76,32627.0,16.76,16.77,16.75,16.76,32627.0
2016-10-27 14:10:00,16.75,16.77,16.75,16.76,49897.0,16.75,16.77,16.75,16.76,49897.0
2016-10-27 14:15:00,16.76,16.77,16.75,16.76,48294.0,16.76,16.77,16.75,16.76,48294.0
2016-10-27 14:20:00,16.75,16.76,16.74,16.75,14993.0,16.75,16.76,16.74,16.75,14993.0
2016-10-27 14:25:00,16.74,16.76,16.74,16.75,5832.0,16.74,16.76,16.74,16.75,5832.0
2016-10-27 14:30:00,16.76,16.76,16.74,16.75,11014.0,16.76,16.76,16.74,16.75,11014.0
2016-10-27 14:35:00,16.75,16.75,16.74,16.74,7300.0,16.75,16.75,16.74,16.74,7300.0
2016-10-27 14:40:00,16.75,16.75,16.74,16.75,5449.0,16.75,16.75,16.74,16.75,5449.0
2016-10-27 14:45:00,16.75,16.76,16.74,16.76,23511.0,16.75,16.76,16.74,16.76,23511.0
2016-10-27 14:50:00,16.76,16.76,16.74,16.76,23875.0,16.76,16.76,16.74,16.76,23875.0
2016-10-27 14:55:00,16.76,16.76,16.75,16.75,9500.0,16.76,16.76,16.75,16.75,9500.0
2016-10-27 15:00:00,16.75,16.76,16.74,16.75,25043.0,16.75,16.76,16.74,16.75,25043.0
2016-10-27 15:05:00,16.75,16.76,16.74,16.76,15756.0,16.75,16.76,16.74,16.76,15756.0
2016-10-27 15:10:00,16.76,16.76,16.75,16.76,21290.0,16.76,16.76,16.75,16.76,21290.0
2016-10-27 15:15:00,16.75,16.75,16.74,16.74,27118.0,16.75,16.75,16.74,16.74,27118.0
2016-10-27 15:20:00,16.74,16.75,16.74,16.75,45343.0,16.74,16.75,16.74,16.75,45343.0
2016-10-27 15:25:00,16.75,16.75,16.74,16.74,173054.0,16.75,16.75,16.74,16.74,173054.0
2016-10-27 15:30:00,16.75,16.75,16.73,16.74,108035.0,16.75,16.75,16.73,16.74,108035.0
2016-10-27 15:35:00,16.74,16.74,16.73,16.74,26085.0,16.74,16.74,16.73,16.74,26085.0
2016-10-27 15:40:00,16.74,16.75,16.73,16.74,94468.0,16.74,16.75,16.73,16.74,94468.0
2016-10-27 15:45:00,16.74,16.75,16.73,16.73,22267.0,16.74,16.75,16.73,16.73,22267.0
2016-10-27 15:50:00,16.73,16.74,16.73,16.74,79936.0,16.73,16.74,16.73,16.74,79936.0
2016-10-27 15:55:00,16.73,16.74,16.73,16.74,163808.0,16.73,16.74,16.73,16.74,163808.0
2016-10-28 09:30:00,16.82,16.87,16.81,16.87,260189.0,16.82,16.87,16.81,16.87,260189.0
2016-10-28 09:35:00,16.87,16.87,16.84,16.85,146385.0,16.87,16.87,16.84,16.85,146385.0
2016-10-28 09:40:00,16.85,16.87,16.84,16.86,140685.0,16.85,16.87,16.84,16.86,140685.0
2016-10-28 09:45:00,16.86,16.88,16.85,16.87,83410.0,16.86,16.88,16.85,16.87,83410.0
2016-10-28 09:50:00,16.87,16.89,16.86,16.86,103103.0,16.87,16.89,16.86,16.86,103103.0
2016-10-28 09:55:00,16.87,16.87,16.85,16.85,55435.0,16.87,16.87,16.85,16.85,55435.0
2016-10-28 10:00:00,16.85,16.89,16.84,16.84,146577.0,16.85,16.89,16.84,16.84,146577.0
2016-10-28 10:05:00,16.85,16.85,16.83,16.85,85151.0,16.85,16.85,16.83,16.85,85151.0
2016-10-28 10:10:00,16.84,16.86,16.83,16.85,30638.0,16.84,16.86,16.83,16.85,30638.0
2016-10-28 10:15:00,16.85,16.86,16.84,16.85,46000.0,16.85,16.86,16.84,16.85,46000.0
2016-10-28 10:20:00,16.85,16.87,16.84,16.85,109993.0,16.85,16.87,16.84,16.85,109993.0
2016-10-28 10:25:00,16.86,16.87,16.85,16.86,30911.0,16.86,16.87,16.85,16.86,30911.0
2016-10-28 10:30:00,16.86,16.88,16.85,16.88,66936.0,16.86,16.88,16.85,16.88,66936.0
2016-10-28 10:35:00,16.88,16.88,16.85,16.86,31485.0,16.88,16.88,16.85,16.86,31485.0
2016-10-28 10:40:00,16.86,16.87,16.85,16.85,38452.0,16.86,16.87,16.85,16.85,38452.0
2016-10-28 10:45:00,16.85,16.87,16.84,16.86,67509.0,16.85,16.87,16.84,16.86,67509.0
2016-10-28 10:50:00,16.85,16.85,16.83,16.84,27174.0,16.85,16.85,16.83,16.84,27174.0
2016-10-28 10:55:00,16.84,16.85,16.82,16.82,59881.0,16.84,16.85,16.82,16.82,59881.0
2016-10-28 11:00:00,16.83,16.84,16.82,16.83,70027.0,16.83,16.84,16.82,16.83,70027.0
2016-10-28 11:05:00,16.83,16.85,16.82,16.82,137632.0,16.83,16.85,16.82,16.82,137632.0
2016-10-28 11:10:00,16.82,16.83,16.8,16.81,77096.0,16.82,16.83,16.8,16.81,77096.0
2016-10-28 11:15:00,16.81,16.81,16.78,16.78,128031.0,16.81,16.81,16.78,16.78,128031.0
2016-10-28 11:20:00,16.78,16.78,16.74,16.75,115506.0,16.78,16.78,16.74,16.75,115506.0
2016-10-28 11:25:00,16.75,16.76,16.75,16.76,75917.0,16.75,16.76,16.75,16.76,75917.0
2016-10-28 11:30:00,16.76,16.76,16.75,16.76,54491.0,16.76,16.76,16.75,16.76,54491.0
2016-10-28 11:35:00,16.76,16.76,16.73,16.75,181668.0,16.76,16.76,16.73,16.75,181668.0
2016-10-28 11:40:00,16.75,16.76,16.74,16.76,80698.0,16.75,16.76,16.74,16.76,80698.0
2016-10-28 11:45:00,16.75,16.78,16.75,16.76,154106.0,16.75,16.78,16.75,16.76,154106.0
2016-10-28 11:50:00,16.76,16.79,16.76,16.79,154614.0,16.76,16.79,16.76,16.79,154614.0
2016-10-28 11:55:00,16.79,16.8,16.76,16.77,297640.0,16.79,16.8,16.76,16.77,297640.0
2016-10-28 12:00:00,16.77,16.78,16.76,16.78,52561.0,16.77,16.78,16.76,16.78,52561.0
2016-10-28 12:05:00,16.78,16.78,16.77,16.78,5614.0,16.78,16.78,16.77,16.78,5614.0
2016-10-28 12:10:00,16.78,16.79,16.77,16.79,55787.0,16.78,16.79,16.77,16.79,55787.0
2016-10-28 12:15:00,16.79,16.83,16.78,16.82,130993.0,16.79,16.83,16.78,16.82,130993.0
2016-10-28 12:20:00,16.82,16.83,16.82,16.82,41823.0,16.82,16.83,16.82,16.82,41823.0
2016-10-28 12:25:00,16.82,16.83,16.81,16.81,47660.0,16.82,16.83,16.81,16.81,47660.0
2016-10-28 12:30:00,16.82,16.84,16.81,16.84,50156.0,16.82,16.84,16.81,16.84,50156.0
2016-10-28 12:35:00,16.84,16.84,16.82,16.83,21442.0,16.84,16.84,16.82,16.83,21442.0
2016-10-28 12:40:00,16.83,16.84,16.82,16.83,123467.0,16.83,16.84,16.82,16.83,123467.0
2016-10-28 12:45:00,16.83,16.84,16.82,16.83,26887.0,16.83,16.84,16.82,16.83,26887.0
2016-10-28 12:50:00,16.83,16.85,16.82,16.84,43825.0,16.83,16.85,16.82,16.84,43825.0
2016-10-28 12:55:00,16.84,16.85,16.83,16.84,24510.0,16.84,16.85,16.83,16.84,24510.0
2016-10-28 13:00:00,16.84,16.85,16.82,16.82,33844.0,16.84,16.85,16.82,16.82,33844.0
2016-10-28 13:05:00,16.83,16.86,16.83,16.85,92332.0,16.83,16.86,16.83,16.85,92332.0
2016-10-28 13:10:00,16.85,16.87,16.84,16.86,59115.0,16.85,16.87,16.84,16.86,59115.0
2016-10-28 13:15:00,16.86,16.88,16.85,16.85,163924.0,16.86,16.88,16.85,16.85,163924.0
2016-10-28 13:20:00,16.85,16.9,16.84,16.89,113844.0,16.85,16.9,16.84,16.89,113844.0
2016-10-28 13:25:00,16.89,16.91,16.87,16.91,106927.0,16.89,16.91,16.87,16.91,106927.0
2016-10-28 13:30:00,16.9,16.92,16.89,16.92,412676.0,16.9,16.92,16.89,16.92,412676.0
2016-10-28 13:35:00,16.92,16.96,16.9,16.95,228644.0,16.92,16.96,16.9,16.95,228644.0
2016-10-28 13:40:00,16.95,16.96,16.91,16.91,110172.0,16.95,16.96,16.91,16.91,110172.0
2016-10-28 13:45:00,16.92,16.96,16.91,16.96,151707.0,16.92,16.96,16.91,16.96,151707.0
2016-10-28 13:50:00,16.96,16.98,16.92,16.92,176322.0,16.96,16.98,16.92,16.92,176322.0
2016-10-28 13:55:00,16.92,16.97,16.92,16.97,195078.0,16.92,16.97,16.92,16.97,195078.0
2016-10-28 14:00:00,16.97,17.01,16.95,16.97,779393.0,16.97,17.01,16.95,16.97,779393.0
2016-10-28 14:05:00,16.98,16.98,16.94,16.95,233027.0,16.98,16.98,16.94,16.95,233027.0
2016-10-28 14:10:00,16.95,16.97,16.94,16.95,164384.0,16.95,16.97,16.94,16.95,164384.0
2016-10-28 14:15:00,16.95,16.96,16.89,16.91,241511.0,16.95,16.96,16.89,16.91,241511.0
2016-10-28 14:20:00,16.91,16.92,16.89,16.89,34206.0,16.91,16.92,16.89,16.89,34206.0
2016-10-28 14:25:00,16.89,16.91,16.87,16.91,124848.0,16.89,16.91,16.87,16.91,124848.0
2016-10-28 14:30:00,16.91,16.92,16.89,16.9,171346.0,16.91,16.92,16.89,16.9,171346.0
2016-10-28 14:35:00,16.91,16.91,16.89,16.89,34100.0,16.91,16.91,16.89,16.89,34100.0
2016-10-28 14:40:00,16.9,16.92,16.9,16.9,149381.0,16.9,16.92,16.9,16.9,149381.0
2016-10-28 14:45:00,16.91,16.91,16.9,16.91,31159.0,16.91,16.91,16.9,16.91,31159.0
2016-10-28 14:50:00,16.9,16.92,16.9,16.92,36630.0,16.9,16.92,16.9,16.92,36630.0
2016-10-28 14:55:00,16.91,16.92,16.9,16.9,14861.0,16.91,16.92,16.9,16.9,14861.0
2016-10-28 15:00:00,16.91,16.92,16.9,16.91,38180.0,16.91,16.92,16.9,16.91,38180.0
2016-10-28 15:05:00,16.9,16.91,16.9,16.91,2992.0,16.9,16.91,16.9,16.91,2992.0
2016-10-28 15:10:00,16.91,16.92,16.9,16.91,39751.0,16.91,16.92,16.9,16.91,39751.0
2016-10-28 15:15:00,16.91,16.92,16.91,16.92,19816.0,16.91,16.92,16.91,16.92,19816.0
2016-10-28 15:20:00,16.92,16.92,16.9,16.91,41957.0,16.92,16.92,16.9,16.91,41957.0
2016-10-28 15:25:00,16.91,16.91,16.89,16.9,45410.0,16.91,16.91,16.89,16.9,45410.0
2016-10-28 15:30:00,16.89,16.91,16.88,16.89,86880.0,16.89,16.91,16.88,16.89,86880.0
2016-10-28 15:35:00,16.89,16.89,16.86,16.87,49288.0,16.89,16.89,16.86,16.87,49288.0
2016-10-28 15:40:00,16.87,16.89,16.87,16.89,58253.0,16.87,16.89,16.87,16.89,58253.0
2016-10-28 15:45:00,16.89,16.89,16.87,16.88,103888.0,16.89,16.89,16.87,16.88,103888.0
2016-10-28 15:50:00,16.88,16.89,16.87,16.89,95913.0,16.88,16.89,16.87,16.89,95913.0
2016-10-28 15:55:00,16.89,16.89,16.86,16.86,520432.0,16.89,16.89,16.86,16.86,520432.0
2016-10-31 09:30:00,16.94,16.94,16.91,16.91,144334.0,16.94,16.94,16.91,16.91,144334.0
2016-10-31 09:35:00,16.91,16.92,16.89,16.89,46298.0,16.91,16.92,16.89,16.89,46298.0
2016-10-31 09:40:00,16.89,16.92,16.88,16.91,102399.0,16.89,16.92,16.88,16.91,102399.0
2016-10-31 09:45:00,16.91,16.93,16.89,16.9,78362.0,16.91,16.93,16.89,16.9,78362.0
2016-10-31 09:50:00,16.9,16.9,16.88,16.89,48723.0,16.9,16.9,16.88,16.89,48723.0
2016-10-31 09:55:00,16.89,16.91,16.88,16.9,49743.0,16.89,16.91,16.88,16.9,49743.0
2016-10-31 10:00:00,16.9,16.91,16.88,16.89,55926.0,16.9,16.91,16.88,16.89,55926.0
2016-10-31 10:05:00,16.89,16.92,16.89,16.92,43727.0,16.89,16.92,16.89,16.92,43727.0
2016-10-31 10:10:00,16.91,16.92,16.9,16.91,48626.0,16.91,16.92,16.9,16.91,48626.0
2016-10-31 10:15:00,16.91,16.93,16.91,16.92,68836.0,16.91,16.93,16.91,16.92,68836.0
2016-10-31 10:20:00,16.92,16.94,16.91,16.92,98304.0,16.92,16.94,16.91,16.92,98304.0
2016-10-31 10:25:00,16.92,16.92,16.9,16.91,43112.0,16.92,16.92,16.9,16.91,43112.0
2016-10-31 10:30:00,16.91,16.92,16.9,16.91,25520.0,16.91,16.92,16.9,16.91,25520.0
2016-10-31 10:35:00,16.9,16.91,16.89,16.9,21919.0,16.9,16.91,16.89,16.9,21919.0
2016-10-31 10:40:00,16.89,16.9,16.88,16.89,39599.0,16.89,16.9,16.88,16.89,39599.0
2016-10-31 10:45:00,16.89,16.9,16.87,16.9,131914.0,16.89,16.9,16.87,16.9,131914.0
2016-10-31 10:50:00,16.89,16.9,16.88,16.9,69597.0,16.89,16.9,16.88,16.9,69597.0
2016-10-31 10:55:00,16.89,16.91,16.89,16.9,53348.0,16.89,16.91,16.89,16.9,53348.0
2016-10-31 11:00:00,16.9,16.9,16.88,16.9,77384.0,16.9,16.9,16.88,16.9,77384.0
2016-10-31 11:05:00,16.89,16.92,16.89,16.91,566795.0,16.89,16.92,16.89,16.91,566795.0
2016-10-31 11:10:00,16.92,16.93,16.89,16.9,156630.0,16.92,16.93,16.89,16.9,156630.0
2016-10-31 11:15:00,16.91,16.92,16.9,16.92,92401.0,16.91,16.92,16.9,16.92,92401.0
2016-10-31 11:20:00,16.92,16.92,16.9,16.91,99633.0,16.92,16.92,16.9,16.91,99633.0
2016-10-31 11:25:00,16.9,16.92,16.9,16.91,55509.0,16.9,16.92,16.9,16.91,55509.0
2016-10-31 11:30:00,16.91,16.91,16.89,16.9,79186.0,16.91,16.91,16.89,16.9,79186.0
2016-10-31 11:35:00,16.9,16.9,16.88,16.88,75401.0,16.9,16.9,16.88,16.88,75401.0
2016-10-31 11:40:00,16.89,16.89,16.87,16.89,83546.0,16.89,16.89,16.87,16.89,83546.0
2016-10-31 11:45:00,16.88,16.9,16.88,16.89,102272.0,16.88,16.9,16.88,16.89,102272.0
2016-10-31 11:50:00,16.88,16.9,16.88,16.89,103350.0,16.88,16.9,16.88,16.89,103350.0
2016-10-31 11:55:00,16.89,16.92,16.88,16.91,240771.0,16.89,16.92,16.88,16.91,240771.0
2016-10-31 12:00:00,16.92,16.93,16.91,16.93,191986.0,16.92,16.93,16.91,16.93,191986.0
2016-10-31 12:05:00,16.92,16.93,16.91,16.91,29921.0,16.92,16.93,16.91,16.91,29921.0
2016-10-31 12:10:00,16.92,16.93,16.91,16.91,80538.0,16.92,16.93,16.91,16.91,80538.0
2016-10-31 12:15:00,16.91,16.92,16.9,16.92,60232.0,16.91,16.92,16.9,16.92,60232.0
2016-10-31 12:20:00,16.91,16.93,16.9,16.92,65795.0,16.91,16.93,16.9,16.92,65795.0
2016-10-31 12:25:00,16.92,16.93,16.91,16.91,60360.0,16.92,16.93,16.91,16.91,60360.0
2016-10-31 12:30:00,16.91,16.92,16.9,16.92,40065.0,16.91,16.92,16.9,16.92,40065.0
2016-10-31 12:35:00,16.92,16.93,16.91,16.92,110370.0,16.92,16.93,16.91,16.92,110370.0
2016-10-31 12:40:00,16.92,16.93,16.91,16.92,88429.0,16.92,16.93,16.91,16.92,88429.0
2016-10-31 12:45:00,16.92,16.92,16.9,16.9,33533.0,16.92,16.92,16.9,16.9,33533.0
2016-10-31 12:50:00,16.9,16.9,16.89,16.89,45216.0,16.9,16.9,16.89,16.89,45216.0
2016-10-31 12:55:00,16.89,16.9,16.88,16.9,107051.0,16.89,16.9,16.88,16.9,107051.0
2016-10-31 13:00:00,16.91,16.91,16.9,16.91,40697.0,16.91,16.91,16.9,16.91,40697.0
2016-10-31 13:05:00,16.91,16.91,16.9,16.9,34843.0,16.91,16.91,16.9,16.9,34843.0
2016-10-31 13:10:00,16.91,16.92,16.91,16.91,29355.0,16.91,16.92,16.91,16.91,29355.0
2016-10-31 13:15:00,16.91,16.92,16.91,16.91,28904.0,16.91,16.92,16.91,16.91,28904.0
2016-10-31 13:20:00,16.91,16.92,16.87,16.9,150860.0,16.91,16.92,16.87,16.9,150860.0
2016-10-31 13:25:00,16.89,16.91,16.89,16.91,134517.0,16.89,16.91,16.89,16.91,134517.0
2016-10-31 13:30:00,16.9,16.91,16.89,16.9,26765.0,16.9,16.91,16.89,16.9,26765.0
2016-10-31 13:35:00,16.9,16.91,16.89,16.89,34999.0,16.9,16.91,16.89,16.89,34999.0
2016-10-31 13:40:00,16.89,16.91,16.89,16.91,45090.0,16.89,16.91,16.89,16.91,45090.0
2016-10-31 13:45:00,16.9,16.91,16.89,16.91,37180.0,16.9,16.91,16.89,16.91,37180.0
2016-10-31 13:50:00,16.91,16.91,16.9,16.91,15577.0,16.91,16.91,16.9,16.91,15577.0
2016-10-31 13:55:00,16.91,16.91,16.9,16.9,15945.0,16.91,16.91,16.9,16.9,15945.0
2016-10-31 14:00:00,16.91,16.92,16.9,16.91,75777.0,16.91,16.92,16.9,16.91,75777.0
2016-10-31 14:05:00,16.92,16.93,16.91,16.92,51131.0,16.92,16.93,16.91,16.92,51131.0
2016-10-31 14:10:00,16.92,16.93,16.92,16.93,35678.0,16.92,16.93,16.92,16.93,35678.0
2016-10-31 14:15:00,16.93,16.94,16.92,16.92,40028.0,16.93,16.94,16.92,16.92,40028.0
2016-10-31 14:20:00,16.93,16.93,16.92,16.93,11694.0,16.93,16.93,16.92,16.93,11694.0
2016-10-31 14:25:00,16.93,16.93,16.92,16.92,25039.0,16.93,16.93,16.92,16.92,25039.0
2016-10-31 14:30:00,16.92,16.92,16.9,16.91,27895.0,16.92,16.92,16.9,16.91,27895.0
2016-10-31 14:35:00,16.91,16.92,16.9,16.91,14886.0,16.91,16.92,16.9,16.91,14886.0
2016-10-31 14:40:00,16.91,16.92,16.91,16.91,3425.0,16.91,16.92,16.91,16.91,3425.0
2016-10-31 14:45:00,16.91,16.92,16.9,16.91,28557.0,16.91,16.92,16.9,16.91,28557.0
2016-10-31 14:50:00,16.9,16.92,16.9,16.92,56881.0,16.9,16.92,16.9,16.92,56881.0
2016-10-31 14:55:00,16.91,16.92,16.91,16.91,22620.0,16.91,16.92,16.91,16.91,22620.0
2016-10-31 15:00:00,16.91,16.92,16.91,16.91,19026.0,16.91,16.92,16.91,16.91,19026.0
2016-10-31 15:05:00,16.92,16.93,16.91,16.92,101095.0,16.92,16.93,16.91,16.92,101095.0
2016-10-31 15:10:00,16.93,16.93,16.92,16.93,6021.0,16.93,16.93,16.92,16.93,6021.0
2016-10-31 15:15:00,16.93,16.94,16.92,16.93,30894.0,16.93,16.94,16.92,16.93,30894.0
2016-10-31 15:20:00,16.94,16.96,16.93,16.96,80844.0,16.94,16.96,16.93,16.96,80844.0
2016-10-31 15:25:00,16.96,16.96,16.95,16.95,55657.0,16.96,16.96,16.95,16.95,55657.0
2016-10-31 15:30:00,16.95,16.96,16.95,16.96,48180.0,16.95,16.96,16.95,16.96,48180.0
2016-10-31 15:35:00,16.96,16.96,16.95,16.96,26324.0,16.96,16.96,16.95,16.96,26324.0
2016-10-31 15:40:00,16.96,16.97,16.95,16.97,35975.0,16.96,16.97,16.95,16.97,35975.0
2016-10-31 15:45:00,16.97,16.98,16.96,16.97,59534.0,16.97,16.98,16.96,16.97,59534.0
2016-10-31 15:50:00,16.98,17.0,16.97,17.0,81488.0,16.98,17.0,16.97,17.0,81488.0
2016-10-31 15:55:00,17.0,17.0,16.97,16.97,471501.0,17.0,17.0,16.97,16.97,471501.0
2016-11-01 09:30:00,17.37,17.42,17.37,17.4,1326485.0,17.37,17.42,17.37,17.4,1326485.0
2016-11-01 09:35:00,17.41,17.44,17.4,17.41,613870.0,17.41,17.44,17.4,17.41,613870.0
2016-11-01 09:40:00,17.42,17.46,17.42,17.43,439810.0,17.42,17.46,17.42,17.43,439810.0
2016-11-01 09:45:00,17.43,17.44,17.4,17.41,377558.0,17.43,17.44,17.4,17.41,377558.0
2016-11-01 09:50:00,17.41,17.42,17.39,17.41,150603.0,17.41,17.42,17.39,17.41,150603.0
2016-11-01 09:55:00,17.41,17.42,17.4,17.4,53726.0,17.41,17.42,17.4,17.4,53726.0
2016-11-01 10:00:00,17.41,17.42,17.35,17.35,411567.0,17.41,17.42,17.35,17.35,411567.0
2016-11-01 10:05:00,17.35,17.36,17.32,17.33,214913.0,17.35,17.36,17.32,17.33,214913.0
2016-11-01 10:10:00,17.33,17.37,17.33,17.36,91466.0,17.33,17.37,17.33,17.36,91466.0
2016-11-01 10:15:00,17.37,17.4,17.36,17.39,77795.0,17.37,17.4,17.36,17.39,77795.0
2016-11-01 10:20:00,17.39,17.42,17.39,17.39,126254.0,17.39,17.42,17.39,17.39,126254.0
2016-11-01 10:25:00,17.39,17.41,17.39,17.41,202203.0,17.39,17.41,17.39,17.41,202203.0
2016-11-01 10:30:00,17.41,17.44,17.4,17.43,246884.0,17.41,17.44,17.4,17.43,246884.0
2016-11-01 10:35:00,17.44,17.44,17.41,17.43,132613.0,17.44,17.44,17.41,17.43,132613.0
2016-11-01 10:40:00,17.42,17.47,17.42,17.46,243211.0,17.42,17.47,17.42,17.46,243211.0
2016-11-01 10:45:00,17.47,17.48,17.45,17.46,161166.0,17.47,17.48,17.45,17.46,161166.0
2016-11-01 10:50:00,17.45,17.49,17.45,17.49,191248.0,17.45,17.49,17.45,17.49,191248.0
2016-11-01 10:55:00,17.49,17.5,17.47,17.48,187492.0,17.49,17.5,17.47,17.48,187492.0
2016-11-01 11:00:00,17.48,17.51,17.48,17.49,178382.0,17.48,17.51,17.48,17.49,178382.0
2016-11-01 11:05:00,17.48,17.5,17.47,17.48,97230.0,17.48,17.5,17.47,17.48,97230.0
2016-11-01 11:10:00,17.48,17.5,17.47,17.47,280064.0,17.48,17.5,17.47,17.47,280064.0
2016-11-01 11:15:00,17.47,17.48,17.46,17.47,87164.0,17.47,17.48,17.46,17.47,87164.0
2016-11-01 11:20:00,17.46,17.47,17.45,17.45,165803.0,17.46,17.47,17.45,17.45,165803.0
2016-11-01 11:25:00,17.45,17.47,17.45,17.46,89870.0,17.45,17.47,17.45,17.46,89870.0
2016-11-01 11:30:00,17.46,17.48,17.45,17.46,78035.0,17.46,17.48,17.45,17.46,78035.0
2016-11-01 11:35:00,17.46,17.47,17.45,17.45,283359.0,17.46,17.47,17.45,17.45,283359.0
2016-11-01 11:40:00,17.45,17.46,17.44,17.45,77526.0,17.45,17.46,17.44,17.45,77526.0
2016-11-01 11:45:00,17.45,17.46,17.43,17.45,117493.0,17.45,17.46,17.43,17.45,117493.0
2016-11-01 11:50:00,17.45,17.46,17.44,17.45,71827.0,17.45,17.46,17.44,17.45,71827.0
2016-11-01 11:55:00,17.46,17.46,17.43,17.44,78710.0,17.46,17.46,17.43,17.44,78710.0
2016-11-01 12:00:00,17.44,17.46,17.43,17.45,53415.0,17.44,17.46,17.43,17.45,53415.0
2016-11-01 12:05:00,17.45,17.46,17.44,17.45,74494.0,17.45,17.46,17.44,17.45,74494.0
2016-11-01 12:10:00,17.46,17.47,17.44,17.47,57867.0,17.46,17.47,17.44,17.47,57867.0
2016-11-01 12:15:00,17.46,17.49,17.46,17.49,123415.0,17.46,17.49,17.46,17.49,123415.0
2016-11-01 12:20:00,17.49,17.5,17.48,17.49,65537.0,17.49,17.5,17.48,17.49,65537.0
2016-11-01 12:25:00,17.5,17.53,17.49,17.53,154475.0,17.5,17.53,17.49,17.53,154475.0
2016-11-01 12:30:00,17.52,17.55,17.52,17.53,98954.0,17.52,17.55,17.52,17.53,98954.0
2016-11-01 12:35:00,17.53,17.54,17.51,17.52,262304.0,17.53,17.54,17.51,17.52,262304.0
2016-11-01 12:40:00,17.52,17.53,17.51,17.52,40020.0,17.52,17.53,17.51,17.52,40020.0
2016-11-01 12:45:00,17.52,17.53,17.51,17.53,55157.0,17.52,17.53,17.51,17.53,55157.0
2016-11-01 12:50:00,17.52,17.53,17.51,17.53,71898.0,17.52,17.53,17.51,17.53,71898.0
2016-11-01 12:55:00,17.53,17.54,17.52,17.52,127279.0,17.53,17.54,17.52,17.52,127279.0
2016-11-01 13:00:00,17.53,17.53,17.51,17.52,26764.0,17.53,17.53,17.51,17.52,26764.0
2016-11-01 13:05:00,17.52,17.52,17.49,17.5,104958.0,17.52,17.52,17.49,17.5,104958.0
2016-11-01 13:10:00,17.5,17.51,17.48,17.5,65780.0,17.5,17.51,17.48,17.5,65780.0
2016-11-01 13:15:00,17.5,17.51,17.48,17.48,131020.0,17.5,17.51,17.48,17.48,131020.0
2016-11-01 13:20:00,17.49,17.49,17.46,17.46,87943.0,17.49,17.49,17.46,17.46,87943.0
2016-11-01 13:25:00,17.46,17.47,17.43,17.43,144084.0,17.46,17.47,17.43,17.43,144084.0
2016-11-01 13:30:00,17.43,17.47,17.42,17.46,97081.0,17.43,17.47,17.42,17.46,97081.0
2016-11-01 13:35:00,17.46,17.47,17.45,17.46,45746.0,17.46,17.47,17.45,17.46,45746.0
2016-11-01 13:40:00,17.45,17.47,17.45,17.46,41053.0,17.45,17.47,17.45,17.46,41053.0
2016-11-01 13:45:00,17.46,17.47,17.45,17.46,30497.0,17.46,17.47,17.45,17.46,30497.0
2016-11-01 13:50:00,17.46,17.47,17.45,17.46,66204.0,17.46,17.47,17.45,17.46,66204.0
2016-11-01 13:55:00,17.46,17.47,17.45,17.46,43730.0,17.46,17.47,17.45,17.46,43730.0
2016-11-01 14:00:00,17.45,17.47,17.45,17.46,60782.0,17.45,17.47,17.45,17.46,60782.0
2016-11-01 14:05:00,17.46,17.49,17.46,17.48,180222.0,17.46,17.49,17.46,17.48,180222.0
2016-11-01 14:10:00,17.48,17.5,17.48,17.5,217309.0,17.48,17.5,17.48,17.5,217309.0
2016-11-01 14:15:00,17.5,17.51,17.49,17.49,236981.0,17.5,17.51,17.49,17.49,236981.0
2016-11-01 14:20:00,17.49,17.51,17.48,17.5,89459.0,17.49,17.51,17.48,17.5,89459.0
2016-11-01 14:25:00,17.5,17.51,17.49,17.49,49484.0,17.5,17.51,17.49,17.49,49484.0
2016-11-01 14:30:00,17.49,17.51,17.47,17.47,79121.0,17.49,17.51,17.47,17.47,79121.0
2016-11-01 14:35:00,17.47,17.48,17.46,17.46,34277.0,17.47,17.48,17.46,17.46,34277.0
2016-11-01 14:40:00,17.46,17.48,17.46,17.48,70406.0,17.46,17.48,17.46,17.48,70406.0
2016-11-01 14:45:00,17.47,17.48,17.46,17.47,57311.0,17.47,17.48,17.46,17.47,57311.0
2016-11-01 14:50:00,17.48,17.48,17.47,17.48,15765.0,17.48,17.48,17.47,17.48,15765.0
2016-11-01 14:55:00,17.47,17.48,17.45,17.46,75738.0,17.47,17.48,17.45,17.46,75738.0
2016-11-01 15:00:00,17.46,17.47,17.45,17.47,248106.0,17.46,17.47,17.45,17.47,248106.0
2016-11-01 15:05:00,17.47,17.47,17.46,17.46,112744.0,17.47,17.47,17.46,17.46,112744.0
2016-11-01 15:10:00,17.47,17.47,17.46,17.46,47434.0,17.47,17.47,17.46,17.46,47434.0
2016-11-01 15:15:00,17.47,17.47,17.46,17.46,140659.0,17.47,17.47,17.46,17.46,140659.0
2016-11-01 15:20:00,17.46,17.47,17.45,17.46,84616.0,17.46,17.47,17.45,17.46,84616.0
2016-11-01 15:25:00,17.46,17.46,17.44,17.45,64886.0,17.46,17.46,17.44,17.45,64886.0
2016-11-01 15:30:00,17.44,17.45,17.42,17.42,60186.0,17.44,17.45,17.42,17.42,60186.0
2016-11-01 15:35:00,17.42,17.43,17.42,17.43,47947.0,17.42,17.43,17.42,17.43,47947.0
2016-11-01 15:40:00,17.43,17.43,17.4,17.41,131810.0,17.43,17.43,17.4,17.41,131810.0
2016-11-01 15:45:00,17.41,17.42,17.4,17.42,110001.0,17.41,17.42,17.4,17.42,110001.0
2016-11-01 15:50:00,17.42,17.42,17.41,17.41,198674.0,17.42,17.42,17.41,17.41,198674.0
2016-11-01 15:55:00,17.41,17.42,17.39,17.4,491609.0,17.41,17.42,17.39,17.4,491609.0
2016-11-02 09:30:00,17.62,17.65,17.61,17.63,394231.0,17.62,17.65,17.61,17.63,394231.0
2016-11-02 09:35:00,17.63,17.64,17.61,17.63,114135.0,17.63,17.64,17.61,17.63,114135.0
2016-11-02 09:40:00,17.63,17.66,17.62,17.64,259261.0,17.63,17.66,17.62,17.64,259261.0
2016-11-02 09:45:00,17.65,17.68,17.64,17.66,226747.0,17.65,17.68,17.64,17.66,226747.0
2016-11-02 09:50:00,17.67,17.68,17.66,17.67,120324.0,17.67,17.68,17.66,17.67,120324.0
2016-11-02 09:55:00,17.67,17.69,17.65,17.67,137402.0,17.67,17.69,17.65,17.67,137402.0
2016-11-02 10:00:00,17.68,17.7,17.67,17.68,159319.0,17.68,17.7,17.67,17.68,159319.0
2016-11-02 10:05:00,17.68,17.7,17.67,17.7,106472.0,17.68,17.7,17.67,17.7,106472.0
2016-11-02 10:10:00,17.7,17.72,17.69,17.7,340861.0,17.7,17.72,17.69,17.7,340861.0
2016-11-02 10:15:00,17.69,17.72,17.68,17.69,115073.0,17.69,17.72,17.68,17.69,115073.0
2016-11-02 10:20:00,17.69,17.69,17.66,17.68,106775.0,17.69,17.69,17.66,17.68,106775.0
2016-11-02 10:25:00,17.68,17.69,17.67,17.68,76126.0,17.68,17.69,17.67,17.68,76126.0
2016-11-02 10:30:00,17.67,17.69,17.66,17.66,146245.0,17.67,17.69,17.66,17.66,146245.0
2016-11-02 10:35:00,17.66,17.66,17.62,17.64,187492.0,17.66,17.66,17.62,17.64,187492.0
2016-11-02 10:40:00,17.64,17.66,17.63,17.65,180725.0,17.64,17.66,17.63,17.65,180725.0
2016-11-02 10:45:00,17.65,17.68,17.64,17.67,159491.0,17.65,17.68,17.64,17.67,159491.0
2016-11-02 10:50:00,17.66,17.67,17.65,17.66,187559.0,17.66,17.67,17.65,17.66,187559.0
2016-11-02 10:55:00,17.66,17.69,17.65,17.67,221544.0,17.66,17.69,17.65,17.67,221544.0
2016-11-02 11:00:00,17.68,17.69,17.67,17.67,75322.0,17.68,17.69,17.67,17.67,75322.0
2016-11-02 11:05:00,17.68,17.68,17.67,17.68,39718.0,17.68,17.68,17.67,17.68,39718.0
2016-11-02 11:10:00,17.68,17.68,17.66,17.66,74097.0,17.68,17.68,17.66,17.66,74097.0
2016-11-02 11:15:00,17.67,17.7,17.66,17.69,88089.0,17.67,17.7,17.66,17.69,88089.0
2016-11-02 11:20:00,17.69,17.7,17.68,17.69,53819.0,17.69,17.7,17.68,17.69,53819.0
2016-11-02 11:25:00,17.69,17.71,17.68,17.7,137590.0,17.69,17.71,17.68,17.7,137590.0
2016-11-02 11:30:00,17.7,17.71,17.68,17.69,83072.0,17.7,17.71,17.68,17.69,83072.0
2016-11-02 11:35:00,17.68,17.69,17.67,17.69,80125.0,17.68,17.69,17.67,17.69,80125.0
2016-11-02 11:40:00,17.69,17.69,17.68,17.68,94417.0,17.69,17.69,17.68,17.68,94417.0
2016-11-02 11:45:00,17.69,17.73,17.68,17.73,142960.0,17.69,17.73,17.68,17.73,142960.0
2016-11-02 11:50:00,17.73,17.74,17.7,17.72,60480.0,17.73,17.74,17.7,17.72,60480.0
2016-11-02 11:55:00,17.72,17.73,17.7,17.72,72958.0,17.72,17.73,17.7,17.72,72958.0
2016-11-02 12:00:00,17.71,17.73,17.7,17.72,94370.0,17.71,17.73,17.7,17.72,94370.0
2016-11-02 12:05:00,17.71,17.72,17.71,17.71,25688.0,17.71,17.72,17.71,17.71,25688.0
2016-11-02 12:10:00,17.71,17.75,17.71,17.75,96565.0,17.71,17.75,17.71,17.75,96565.0
2016-11-02 12:15:00,17.75,17.78,17.74,17.77,293702.0,17.75,17.78,17.74,17.77,293702.0
2016-11-02 12:20:00,17.77,17.79,17.75,17.76,228828.0,17.77,17.79,17.75,17.76,228828.0
2016-11-02 12:25:00,17.76,17.77,17.74,17.74,160637.0,17.76,17.77,17.74,17.74,160637.0
2016-11-02 12:30:00,17.75,17.75,17.74,17.75,78140.0,17.75,17.75,17.74,17.75,78140.0
2016-11-02 12:35:00,17.75,17.75,17.73,17.75,124654.0,17.75,17.75,17.73,17.75,124654.0
2016-11-02 12:40:00,17.74,17.75,17.73,17.73,82893.0,17.74,17.75,17.73,17.73,82893.0
2016-11-02 12:45:00,17.73,17.76,17.73,17.75,166922.0,17.73,17.76,17.73,17.75,166922.0
2016-11-02 12:50:00,17.75,17.75,17.74,17.75,20896.0,17.75,17.75,17.74,17.75,20896.0
2016-11-02 12:55:00,17.75,17.75,17.73,17.74,107246.0,17.75,17.75,17.73,17.74,107246.0
2016-11-02 13:00:00,17.75,17.75,17.72,17.72,52096.0,17.75,17.75,17.72,17.72,52096.0
2016-11-02 13:05:00,17.72,17.74,17.71,17.73,99962.0,17.72,17.74,17.71,17.73,99962.0
2016-11-02 13:10:00,17.73,17.74,17.72,17.74,45269.0,17.73,17.74,17.72,17.74,45269.0
2016-11-02 13:15:00,17.73,17.75,17.72,17.75,62775.0,17.73,17.75,17.72,17.75,62775.0
2016-11-02 13:20:00,17.75,17.76,17.72,17.73,135885.0,17.75,17.76,17.72,17.73,135885.0
2016-11-02 13:25:00,17.73,17.73,17.72,17.72,89151.0,17.73,17.73,17.72,17.72,89151.0
2016-11-02 13:30:00,17.72,17.73,17.71,17.71,130497.0,17.72,17.73,17.71,17.71,130497.0
2016-11-02 13:35:00,17.71,17.73,17.71,17.71,89087.0,17.71,17.73,17.71,17.71,89087.0
2016-11-02 13:40:00,17.72,17.72,17.7,17.71,31334.0,17.72,17.72,17.7,17.71,31334.0
2016-11-02 13:45:00,17.71,17.71,17.69,17.7,74611.0,17.71,17.71,17.69,17.7,74611.0
2016-11-02 13:50:00,17.7,17.71,17.69,17.7,106915.0,17.7,17.71,17.69,17.7,106915.0
2016-11-02 13:55:00,17.7,17.7,17.68,17.7,154447.0,17.7,17.7,17.68,17.7,154447.0
2016-11-02 14:00:00,17.69,17.75,17.67,17.69,463438.0,17.69,17.75,17.67,17.69,463438.0
2016-11-02 14:05:00,17.7,17.75,17.7,17.71,306329.0,17.7,17.75,17.7,17.71,306329.0
2016-11-02 14:10:00,17.72,17.72,17.67,17.69,201992.0,17.72,17.72,17.67,17.69,201992.0
2016-11-02 14:15:00,17.68,17.69,17.64,17.64,195151.0,17.68,17.69,17.64,17.64,195151.0
2016-11-02 14:20:00,17.64,17.68,17.63,17.65,274515.0,17.64,17.68,17.63,17.65,274515.0
2016-11-02 14:25:00,17.65,17.67,17.64,17.67,119308.0,17.65,17.67,17.64,17.67,119308.0
2016-11-02 14:30:00,17.67,17.69,17.66,17.67,89416.0,17.67,17.69,17.66,17.67,89416.0
2016-11-02 14:35:00,17.68,17.68,17.66,17.66,80015.0,17.68,17.68,17.66,17.66,80015.0
2016-11-02 14:40:00,17.66,17.67,17.65,17.65,40259.0,17.66,17.67,17.65,17.65,40259.0
2016-11-02 14:45:00,17.66,17.66,17.63,17.63,80073.0,17.66,17.66,17.63,17.63,80073.0
2016-11-02 14:50:00,17.64,17.66,17.64,17.66,61936.0,17.64,17.66,17.64,17.66,61936.0
2016-11-02 14:55:00,17.65,17.66,17.64,17.64,42457.0,17.65,17.66,17.64,17.64,42457.0
2016-11-02 15:00:00,17.64,17.66,17.64,17.66,50770.0,17.64,17.66,17.64,17.66,50770.0
2016-11-02 15:05:00,17.66,17.66,17.65,17.65,70705.0,17.66,17.66,17.65,17.65,70705.0
2016-11-02 15:10:00,17.66,17.66,17.65,17.66,92720.0,17.66,17.66,17.65,17.66,92720.0
2016-11-02 15:15:00,17.65,17.66,17.62,17.63,99090.0,17.65,17.66,17.62,17.63,99090.0
2016-11-02 15:20:00,17.63,17.64,17.61,17.62,118601.0,17.63,17.64,17.61,17.62,118601.0
2016-11-02 15:25:00,17.61,17.61,17.59,17.59,153351.0,17.61,17.61,17.59,17.59,153351.0
2016-11-02 15:30:00,17.59,17.6,17.58,17.59,107888.0,17.59,17.6,17.58,17.59,107888.0
2016-11-02 15:35:00,17.59,17.6,17.58,17.59,76495.0,17.59,17.6,17.58,17.59,76495.0
2016-11-02 15:40:00,17.59,17.6,17.55,17.56,226403.0,17.59,17.6,17.55,17.56,226403.0
2016-11-02 15:45:00,17.56,17.58,17.55,17.56,156418.0,17.56,17.58,17.55,17.56,156418.0
2016-11-02 15:50:00,17.57,17.57,17.55,17.57,161611.0,17.57,17.57,17.55,17.57,161611.0
2016-11-02 15:55:00,17.56,17.57,17.56,17.56,337587.0,17.56,17.57,17.56,17.56,337587.0
2016-11-03 09:30:00,17.26,17.27,17.24,17.26,310302.0,17.26,17.27,17.24,17.26,310302.0
2016-11-03 09:35:00,17.26,17.28,17.24,17.26,215630.0,17.26,17.28,17.24,17.26,215630.0
2016-11-03 09:40:00,17.26,17.3,17.26,17.29,147020.0,17.26,17.3,17.26,17.29,147020.0
2016-11-03 09:45:00,17.3,17.3,17.27,17.28,75827.0,17.3,17.3,17.27,17.28,75827.0
2016-11-03 09:50:00,17.28,17.3,17.26,17.27,184313.0,17.28,17.3,17.26,17.27,184313.0
2016-11-03 09:55:00,17.27,17.27,17.25,17.27,94222.0,17.27,17.27,17.25,17.27,94222.0
2016-11-03 10:00:00,17.27,17.32,17.26,17.3,240792.0,17.27,17.32,17.26,17.3,240792.0
2016-11-03 10:05:00,17.3,17.3,17.28,17.3,122459.0,17.3,17.3,17.28,17.3,122459.0
2016-11-03 10:10:00,17.3,17.3,17.24,17.26,264508.0,17.3,17.3,17.24,17.26,264508.0
2016-11-03 10:15:00,17.26,17.3,17.25,17.29,86310.0,17.26,17.3,17.25,17.29,86310.0
2016-11-03 10:20:00,17.3,17.3,17.27,17.27,75295.0,17.3,17.3,17.27,17.27,75295.0
2016-11-03 10:25:00,17.27,17.27,17.25,17.27,54866.0,17.27,17.27,17.25,17.27,54866.0
2016-11-03 10:30:00,17.27,17.28,17.24,17.28,67125.0,17.27,17.28,17.24,17.28,67125.0
2016-11-03 10:35:00,17.28,17.29,17.27,17.28,26880.0,17.28,17.29,17.27,17.28,26880.0
2016-11-03 10:40:00,17.28,17.32,17.28,17.32,77674.0,17.28,17.32,17.28,17.32,77674.0
2016-11-03 10:45:00,17.32,17.33,17.31,17.32,180073.0,17.32,17.33,17.31,17.32,180073.0
2016-11-03 10:50:00,17.32,17.35,17.31,17.34,55159.0,17.32,17.35,17.31,17.34,55159.0
2016-11-03 10:55:00,17.34,17.35,17.33,17.34,66820.0,17.34,17.35,17.33,17.34,66820.0
2016-11-03 11:00:00,17.34,17.36,17.34,17.35,147634.0,17.34,17.36,17.34,17.35,147634.0
2016-11-03 11:05:00,17.36,17.36,17.32,17.33,98583.0,17.36,17.36,17.32,17.33,98583.0
2016-11-03 11:10:00,17.32,17.33,17.3,17.32,94379.0,17.32,17.33,17.3,17.32,94379.0
2016-11-03 11:15:00,17.32,17.36,17.32,17.35,81452.0,17.32,17.36,17.32,17.35,81452.0
2016-11-03 11:20:00,17.35,17.36,17.34,17.35,62399.0,17.35,17.36,17.34,17.35,62399.0
2016-11-03 11:25:00,17.35,17.35,17.31,17.32,81950.0,17.35,17.35,17.31,17.32,81950.0
2016-11-03 11:30:00,17.32,17.35,17.32,17.35,84768.0,17.32,17.35,17.32,17.35,84768.0
2016-11-03 11:35:00,17.34,17.34,17.33,17.33,84686.0,17.34,17.34,17.33,17.33,84686.0
2016-11-03 11:40:00,17.34,17.36,17.33,17.36,39692.0,17.34,17.36,17.33,17.36,39692.0
2016-11-03 11:45:00,17.36,17.38,17.34,17.35,65064.0,17.36,17.38,17.34,17.35,65064.0
2016-11-03 11:50:00,17.35,17.36,17.33,17.34,37945.0,17.35,17.36,17.33,17.34,37945.0
2016-11-03 11:55:00,17.34,17.36,17.34,17.36,40355.0,17.34,17.36,17.34,17.36,40355.0
2016-11-03 12:00:00,17.35,17.35,17.32,17.33,88171.0,17.35,17.35,17.32,17.33,88171.0
2016-11-03 12:05:00,17.33,17.35,17.32,17.34,20669.0,17.33,17.35,17.32,17.34,20669.0
2016-11-03 12:10:00,17.34,17.35,17.33,17.34,32185.0,17.34,17.35,17.33,17.34,32185.0
2016-11-03 12:15:00,17.33,17.34,17.32,17.32,20782.0,17.33,17.34,17.32,17.32,20782.0
2016-11-03 12:20:00,17.33,17.33,17.32,17.33,41987.0,17.33,17.33,17.32,17.33,41987.0
2016-11-03 12:25:00,17.32,17.34,17.32,17.34,62057.0,17.32,17.34,17.32,17.34,62057.0
2016-11-03 12:30:00,17.33,17.36,17.32,17.36,39311.0,17.33,17.36,17.32,17.36,39311.0
2016-11-03 12:35:00,17.36,17.37,17.35,17.36,39464.0,17.36,17.37,17.35,17.36,39464.0
2016-11-03 12:40:00,17.36,17.37,17.34,17.36,42531.0,17.36,17.37,17.34,17.36,42531.0
2016-11-03 12:45:00,17.36,17.37,17.35,17.36,295326.0,17.36,17.37,17.35,17.36,295326.0
2016-11-03 12:50:00,17.36,17.36,17.34,17.35,53241.0,17.36,17.36,17.34,17.35,53241.0
2016-11-03 12:55:00,17.35,17.35,17.33,17.35,34219.0,17.35,17.35,17.33,17.35,34219.0
2016-11-03 13:00:00,17.35,17.37,17.34,17.37,56274.0,17.35,17.37,17.34,17.37,56274.0
2016-11-03 13:05:00,17.37,17.38,17.36,17.37,48005.0,17.37,17.38,17.36,17.37,48005.0
2016-11-03 13:10:00,17.38,17.45,17.37,17.42,404007.0,17.38,17.45,17.37,17.42,404007.0
2016-11-03 13:15:00,17.43,17.48,17.42,17.48,264224.0,17.43,17.48,17.42,17.48,264224.0
2016-11-03 13:20:00,17.48,17.5,17.45,17.48,247073.0,17.48,17.5,17.45,17.48,247073.0
2016-11-03 13:25:00,17.49,17.49,17.47,17.47,26832.0,17.49,17.49,17.47,17.47,26832.0
2016-11-03 13:30:00,17.47,17.48,17.46,17.47,21309.0,17.47,17.48,17.46,17.47,21309.0
2016-11-03 13:35:00,17.47,17.47,17.43,17.43,38187.0,17.47,17.47,17.43,17.43,38187.0
2016-11-03 13:40:00,17.44,17.44,17.41,17.41,39801.0,17.44,17.44,17.41,17.41,39801.0
2016-11-03 13:45:00,17.41,17.41,17.4,17.4,49657.0,17.41,17.41,17.4,17.4,49657.0
2016-11-03 13:50:00,17.39,17.41,17.39,17.4,18170.0,17.39,17.41,17.39,17.4,18170.0
2016-11-03 13:55:00,17.4,17.41,17.39,17.4,64888.0,17.4,17.41,17.39,17.4,64888.0
2016-11-03 14:00:00,17.39,17.42,17.39,17.42,54330.0,17.39,17.42,17.39,17.42,54330.0
2016-11-03 14:05:00,17.42,17.42,17.41,17.41,22432.0,17.42,17.42,17.41,17.41,22432.0
2016-11-03 14:10:00,17.41,17.42,17.41,17.42,25086.0,17.41,17.42,17.41,17.42,25086.0
2016-11-03 14:15:00,17.42,17.43,17.41,17.43,29715.0,17.42,17.43,17.41,17.43,29715.0
2016-11-03 14:20:00,17.43,17.43,17.42,17.42,12132.0,17.43,17.43,17.42,17.42,12132.0
2016-11-03 14:25:00,17.43,17.43,17.41,17.41,115602.0,17.43,17.43,17.41,17.41,115602.0
2016-11-03 14:30:00,17.42,17.42,17.4,17.4,43303.0,17.42,17.42,17.4,17.4,43303.0
2016-11-03 14:35:00,17.41,17.42,17.4,17.42,55144.0,17.41,17.42,17.4,17.42,55144.0
2016-11-03 14:40:00,17.41,17.42,17.41,17.42,6996.0,17.41,17.42,17.41,17.42,6996.0
2016-11-03 14:45:00,17.41,17.42,17.41,17.42,9099.0,17.41,17.42,17.41,17.42,9099.0
2016-11-03 14:50:00,17.41,17.42,17.4,17.4,36311.0,17.41,17.42,17.4,17.4,36311.0
2016-11-03 14:55:00,17.4,17.41,17.37,17.38,47351.0,17.4,17.41,17.37,17.38,47351.0
2016-11-03 15:00:00,17.39,17.4,17.38,17.4,53905.0,17.39,17.4,17.38,17.4,53905.0
2016-11-03 15:05:00,17.4,17.41,17.39,17.4,59375.0,17.4,17.41,17.39,17.4,59375.0
2016-11-03 15:10:00,17.4,17.41,17.39,17.39,36037.0,17.4,17.41,17.39,17.39,36037.0
2016-11-03 15:15:00,17.39,17.41,17.39,17.41,28656.0,17.39,17.41,17.39,17.41,28656.0
2016-11-03 15:20:00,17.41,17.42,17.4,17.4,52408.0,17.41,17.42,17.4,17.4,52408.0
2016-11-03 15:25:00,17.4,17.41,17.4,17.4,16015.0,17.4,17.41,17.4,17.4,16015.0
2016-11-03 15:30:00,17.41,17.42,17.4,17.41,52683.0,17.41,17.42,17.4,17.41,52683.0
2016-11-03 15:35:00,17.42,17.42,17.39,17.4,75001.0,17.42,17.42,17.39,17.4,75001.0
2016-11-03 15:40:00,17.41,17.43,17.4,17.43,51148.0,17.41,17.43,17.4,17.43,51148.0
2016-11-03 15:45:00,17.42,17.43,17.41,17.41,100616.0,17.42,17.43,17.41,17.41,100616.0
2016-11-03 15:50:00,17.41,17.43,17.4,17.41,90218.0,17.41,17.43,17.4,17.41,90218.0
2016-11-03 15:55:00,17.41,17.42,17.4,17.42,468106.0,17.41,17.42,17.4,17.42,468106.0
2016-11-04 09:30:00,17.47,17.48,17.44,17.45,208692.0,17.47,17.48,17.44,17.45,208692.0
2016-11-04 09:35:00,17.45,17.46,17.43,17.46,75838.0,17.45,17.46,17.43,17.46,75838.0
2016-11-04 09:40:00,17.46,17.49,17.45,17.48,57465.0,17.46,17.49,17.45,17.48,57465.0
2016-11-04 09:45:00,17.48,17.49,17.47,17.48,167548.0,17.48,17.49,17.47,17.48,167548.0
2016-11-04 09:50:00,17.49,17.51,17.48,17.48,331837.0,17.49,17.51,17.48,17.48,331837.0
2016-11-04 09:55:00,17.49,17.51,17.49,17.5,144529.0,17.49,17.51,17.49,17.5,144529.0
2016-11-04 10:00:00,17.49,17.52,17.47,17.48,88064.0,17.49,17.52,17.47,17.48,88064.0
2016-11-04 10:05:00,17.48,17.49,17.47,17.47,49789.0,17.48,17.49,17.47,17.47,49789.0
2016-11-04 10:10:00,17.47,17.5,17.47,17.49,59612.0,17.47,17.5,17.47,17.49,59612.0
2016-11-04 10:15:00,17.49,17.52,17.49,17.51,40436.0,17.49,17.52,17.49,17.51,40436.0
2016-11-04 10:20:00,17.52,17.54,17.51,17.54,130908.0,17.52,17.54,17.51,17.54,130908.0
2016-11-04 10:25:00,17.53,17.54,17.51,17.52,80107.0,17.53,17.54,17.51,17.52,80107.0
2016-11-04 10:30:00,17.52,17.53,17.51,17.53,83154.0,17.52,17.53,17.51,17.53,83154.0
2016-11-04 10:35:00,17.53,17.53,17.5,17.5,31649.0,17.53,17.53,17.5,17.5,31649.0
2016-11-04 10:40:00,17.5,17.52,17.49,17.51,51225.0,17.5,17.52,17.49,17.51,51225.0
2016-11-04 10:45:00,17.51,17.51,17.46,17.46,114567.0,17.51,17.51,17.46,17.46,114567.0
2016-11-04 10:50:00,17.46,17.47,17.44,17.46,46192.0,17.46,17.47,17.44,17.46,46192.0
2016-11-04 10:55:00,17.46,17.47,17.44,17.45,71037.0,17.46,17.47,17.44,17.45,71037.0
2016-11-04 11:00:00,17.45,17.48,17.45,17.47,62836.0,17.45,17.48,17.45,17.47,62836.0
2016-11-04 11:05:00,17.47,17.47,17.43,17.46,219904.0,17.47,17.47,17.43,17.46,219904.0
2016-11-04 11:10:00,17.46,17.48,17.45,17.46,85289.0,17.46,17.48,17.45,17.46,85289.0
2016-11-04 11:15:00,17.47,17.47,17.45,17.45,71272.0,17.47,17.47,17.45,17.45,71272.0
2016-11-04 11:20:00,17.46,17.47,17.45,17.46,168434.0,17.46,17.47,17.45,17.46,168434.0
2016-11-04 11:25:00,17.46,17.46,17.44,17.46,47140.0,17.46,17.46,17.44,17.46,47140.0
2016-11-04 11:30:00,17.46,17.47,17.45,17.46,57426.0,17.46,17.47,17.45,17.46,57426.0
2016-11-04 11:35:00,17.46,17.48,17.46,17.48,41679.0,17.46,17.48,17.46,17.48,41679.0
2016-11-04 11:40:00,17.48,17.49,17.47,17.48,44491.0,17.48,17.49,17.47,17.48,44491.0
2016-11-04 11:45:00,17.48,17.49,17.47,17.47,252081.0,17.48,17.49,17.47,17.47,252081.0
2016-11-04 11:50:00,17.47,17.47,17.46,17.47,42409.0,17.47,17.47,17.46,17.47,42409.0
2016-11-04 11:55:00,17.47,17.49,17.47,17.49,76232.0,17.47,17.49,17.47,17.49,76232.0
2016-11-04 12:00:00,17.48,17.49,17.46,17.48,147984.0,17.48,17.49,17.46,17.48,147984.0
2016-11-04 12:05:00,17.49,17.49,17.48,17.48,10284.0,17.49,17.49,17.48,17.48,10284.0
2016-11-04 12:10:00,17.48,17.49,17.48,17.48,26269.0,17.48,17.49,17.48,17.48,26269.0
2016-11-04 12:15:00,17.48,17.49,17.46,17.47,32063.0,17.48,17.49,17.46,17.47,32063.0
2016-11-04 12:20:00,17.48,17.48,17.47,17.48,12622.0,17.48,17.48,17.47,17.48,12622.0
2016-11-04 12:25:00,17.48,17.49,17.47,17.48,46316.0,17.48,17.49,17.47,17.48,46316.0
2016-11-04 12:30:00,17.48,17.5,17.48,17.49,39654.0,17.48,17.5,17.48,17.49,39654.0
2016-11-04 12:35:00,17.49,17.49,17.48,17.49,34999.0,17.49,17.49,17.48,17.49,34999.0
2016-11-04 12:40:00,17.48,17.5,17.47,17.49,149201.0,17.48,17.5,17.47,17.49,149201.0
2016-11-04 12:45:00,17.49,17.49,17.48,17.49,21108.0,17.49,17.49,17.48,17.49,21108.0
2016-11-04 12:50:00,17.49,17.5,17.48,17.48,37540.0,17.49,17.5,17.48,17.48,37540.0
2016-11-04 12:55:00,17.48,17.49,17.47,17.47,20950.0,17.48,17.49,17.47,17.47,20950.0
2016-11-04 13:00:00,17.47,17.47,17.45,17.45,19719.0,17.47,17.47,17.45,17.45,19719.0
2016-11-04 13:05:00,17.46,17.46,17.45,17.46,20041.0,17.46,17.46,17.45,17.46,20041.0
2016-11-04 13:10:00,17.46,17.47,17.45,17.46,41163.0,17.46,17.47,17.45,17.46,41163.0
2016-11-04 13:15:00,17.46,17.47,17.44,17.44,29722.0,17.46,17.47,17.44,17.44,29722.0
2016-11-04 13:20:00,17.45,17.45,17.43,17.43,41840.0,17.45,17.45,17.43,17.43,41840.0
2016-11-04 13:25:00,17.44,17.46,17.43,17.45,28217.0,17.44,17.46,17.43,17.45,28217.0
2016-11-04 13:30:00,17.45,17.45,17.44,17.45,30344.0,17.45,17.45,17.44,17.45,30344.0
2016-11-04 13:35:00,17.44,17.45,17.41,17.42,76717.0,17.44,17.45,17.41,17.42,76717.0
2016-11-04 13:40:00,17.42,17.43,17.4,17.4,48205.0,17.42,17.43,17.4,17.4,48205.0
2016-11-04 13:45:00,17.4,17.43,17.4,17.42,117537.0,17.4,17.43,17.4,17.42,117537.0
2016-11-04 13:50:00,17.42,17.42,17.41,17.42,31031.0,17.42,17.42,17.41,17.42,31031.0
2016-11-04 13:55:00,17.42,17.43,17.41,17.42,55217.0,17.42,17.43,17.41,17.42,55217.0
2016-11-04 14:00:00,17.41,17.42,17.4,17.42,91815.0,17.41,17.42,17.4,17.42,91815.0
2016-11-04 14:05:00,17.42,17.43,17.4,17.43,50671.0,17.42,17.43,17.4,17.43,50671.0
2016-11-04 14:10:00,17.42,17.43,17.42,17.42,13808.0,17.42,17.43,17.42,17.42,13808.0
2016-11-04 14:15:00,17.43,17.43,17.41,17.41,73944.0,17.43,17.43,17.41,17.41,73944.0
2016-11-04 14:20:00,17.41,17.42,17.4,17.41,24482.0,17.41,17.42,17.4,17.41,24482.0
2016-11-04 14:25:00,17.41,17.41,17.4,17.4,21808.0,17.41,17.41,17.4,17.4,21808.0
2016-11-04 14:30:00,17.41,17.41,17.4,17.41,26273.0,17.41,17.41,17.4,17.41,26273.0
2016-11-04 14:35:00,17.41,17.43,17.41,17.43,33311.0,17.41,17.43,17.41,17.43,33311.0
2016-11-04 14:40:00,17.43,17.44,17.42,17.43,17908.0,17.43,17.44,17.42,17.43,17908.0
2016-11-04 14:45:00,17.43,17.43,17.42,17.43,5317.0,17.43,17.43,17.42,17.43,5317.0
2016-11-04 14:50:00,17.43,17.43,17.42,17.43,22227.0,17.43,17.43,17.42,17.43,22227.0
2016-11-04 14:55:00,17.43,17.44,17.42,17.44,17957.0,17.43,17.44,17.42,17.44,17957.0
2016-11-04 15:00:00,17.43,17.44,17.42,17.44,28690.0,17.43,17.44,17.42,17.44,28690.0
2016-11-04 15:05:00,17.44,17.44,17.43,17.44,40785.0,17.44,17.44,17.43,17.44,40785.0
2016-11-04 15:10:00,17.44,17.45,17.43,17.45,52300.0,17.44,17.45,17.43,17.45,52300.0
2016-11-04 15:15:00,17.45,17.46,17.44,17.45,56657.0,17.45,17.46,17.44,17.45,56657.0
2016-11-04 15:20:00,17.46,17.46,17.44,17.45,65861.0,17.46,17.46,17.44,17.45,65861.0
2016-11-04 15:25:00,17.45,17.46,17.44,17.45,45318.0,17.45,17.46,17.44,17.45,45318.0
2016-11-04 15:30:00,17.46,17.46,17.45,17.46,11190.0,17.46,17.46,17.45,17.46,11190.0
2016-11-04 15:35:00,17.46,17.46,17.45,17.46,66464.0,17.46,17.46,17.45,17.46,66464.0
2016-11-04 15:40:00,17.46,17.46,17.45,17.46,58902.0,17.46,17.46,17.45,17.46,58902.0
2016-11-04 15:45:00,17.46,17.47,17.45,17.46,158060.0,17.46,17.47,17.45,17.46,158060.0
2016-11-04 15:50:00,17.46,17.47,17.46,17.46,73655.0,17.46,17.47,17.46,17.46,73655.0
2016-11-04 15:55:00,17.46,17.47,17.46,17.46,232716.0,17.46,17.47,17.46,17.46,232716.0
2016-11-07 09:30:00,17.31,17.32,17.29,17.31,134569.0,17.31,17.32,17.29,17.31,134569.0
2016-11-07 09:35:00,17.31,17.32,17.28,17.3,137188.0,17.31,17.32,17.28,17.3,137188.0
2016-11-07 09:40:00,17.3,17.31,17.28,17.29,478427.0,17.3,17.31,17.28,17.29,478427.0
2016-11-07 09:45:00,17.28,17.3,17.28,17.29,710612.0,17.28,17.3,17.28,17.29,710612.0
2016-11-07 09:50:00,17.29,17.31,17.28,17.3,105450.0,17.29,17.31,17.28,17.3,105450.0
2016-11-07 09:55:00,17.31,17.31,17.28,17.29,72823.0,17.31,17.31,17.28,17.29,72823.0
2016-11-07 10:00:00,17.29,17.29,17.25,17.29,110746.0,17.29,17.29,17.25,17.29,110746.0
2016-11-07 10:05:00,17.28,17.3,17.26,17.26,58305.0,17.28,17.3,17.26,17.26,58305.0
2016-11-07 10:10:00,17.25,17.28,17.23,17.27,139651.0,17.25,17.28,17.23,17.27,139651.0
2016-11-07 10:15:00,17.27,17.27,17.25,17.27,70534.0,17.27,17.27,17.25,17.27,70534.0
2016-11-07 10:20:00,17.26,17.27,17.24,17.25,66643.0,17.26,17.27,17.24,17.25,66643.0
2016-11-07 10:25:00,17.25,17.25,17.2,17.2,108210.0,17.25,17.25,17.2,17.2,108210.0
2016-11-07 10:30:00,17.2,17.22,17.18,17.21,101632.0,17.2,17.22,17.18,17.21,101632.0
2016-11-07 10:35:00,17.21,17.22,17.19,17.19,68694.0,17.21,17.22,17.19,17.19,68694.0
2016-11-07 10:40:00,17.19,17.22,17.19,17.21,214775.0,17.19,17.22,17.19,17.21,214775.0
2016-11-07 10:45:00,17.21,17.23,17.2,17.22,83247.0,17.21,17.23,17.2,17.22,83247.0
2016-11-07 10:50:00,17.21,17.23,17.21,17.23,41533.0,17.21,17.23,17.21,17.23,41533.0
2016-11-07 10:55:00,17.23,17.24,17.21,17.22,108366.0,17.23,17.24,17.21,17.22,108366.0
2016-11-07 11:00:00,17.22,17.22,17.21,17.21,26236.0,17.22,17.22,17.21,17.21,26236.0
2016-11-07 11:05:00,17.21,17.22,17.19,17.2,69683.0,17.21,17.22,17.19,17.2,69683.0
2016-11-07 11:10:00,17.19,17.21,17.19,17.2,70422.0,17.19,17.21,17.19,17.2,70422.0
2016-11-07 11:15:00,17.2,17.22,17.2,17.21,17943.0,17.2,17.22,17.2,17.21,17943.0
2016-11-07 11:20:00,17.21,17.23,17.21,17.23,48791.0,17.21,17.23,17.21,17.23,48791.0
2016-11-07 11:25:00,17.22,17.24,17.21,17.21,45102.0,17.22,17.24,17.21,17.21,45102.0
2016-11-07 11:30:00,17.21,17.22,17.2,17.2,23158.0,17.21,17.22,17.2,17.2,23158.0
2016-11-07 11:35:00,17.2,17.22,17.2,17.21,50213.0,17.2,17.22,17.2,17.21,50213.0
2016-11-07 11:40:00,17.2,17.21,17.2,17.21,39603.0,17.2,17.21,17.2,17.21,39603.0
2016-11-07 11:45:00,17.21,17.21,17.2,17.2,64640.0,17.21,17.21,17.2,17.2,64640.0
2016-11-07 11:50:00,17.2,17.21,17.18,17.19,74867.0,17.2,17.21,17.18,17.19,74867.0
2016-11-07 11:55:00,17.18,17.21,17.18,17.19,55658.0,17.18,17.21,17.18,17.19,55658.0
2016-11-07 12:00:00,17.18,17.18,17.12,17.13,384375.0,17.18,17.18,17.12,17.13,384375.0
2016-11-07 12:05:00,17.13,17.14,17.1,17.1,99914.0,17.13,17.14,17.1,17.1,99914.0
2016-11-07 12:10:00,17.11,17.12,17.09,17.11,70217.0,17.11,17.12,17.09,17.11,70217.0
2016-11-07 12:15:00,17.11,17.13,17.1,17.12,35607.0,17.11,17.13,17.1,17.12,35607.0
2016-11-07 12:20:00,17.12,17.14,17.11,17.13,25021.0,17.12,17.14,17.11,17.13,25021.0
2016-11-07 12:25:00,17.13,17.15,17.13,17.15,52946.0,17.13,17.15,17.13,17.15,52946.0
2016-11-07 12:30:00,17.15,17.16,17.14,17.16,50441.0,17.15,17.16,17.14,17.16,50441.0
2016-11-07 12:35:00,17.16,17.17,17.15,17.16,73584.0,17.16,17.17,17.15,17.16,73584.0
2016-11-07 12:40:00,17.17,17.19,17.17,17.19,83799.0,17.17,17.19,17.17,17.19,83799.0
2016-11-07 12:45:00,17.19,17.23,17.18,17.22,120542.0,17.19,17.23,17.18,17.22,120542.0
2016-11-07 12:50:00,17.23,17.24,17.22,17.23,43537.0,17.23,17.24,17.22,17.23,43537.0
2016-11-07 12:55:00,17.23,17.27,17.23,17.26,45984.0,17.23,17.27,17.23,17.26,45984.0
2016-11-07 13:00:00,17.26,17.26,17.24,17.25,23108.0,17.26,17.26,17.24,17.25,23108.0
2016-11-07 13:05:00,17.25,17.27,17.24,17.25,37908.0,17.25,17.27,17.24,17.25,37908.0
2016-11-07 13:10:00,17.26,17.26,17.24,17.25,37255.0,17.26,17.26,17.24,17.25,37255.0
2016-11-07 13:15:00,17.24,17.25,17.23,17.25,22226.0,17.24,17.25,17.23,17.25,22226.0
2016-11-07 13:20:00,17.25,17.25,17.22,17.24,101971.0,17.25,17.25,17.22,17.24,101971.0
2016-11-07 13:25:00,17.24,17.25,17.23,17.25,48594.0,17.24,17.25,17.23,17.25,48594.0
2016-11-07 13:30:00,17.25,17.27,17.24,17.26,39201.0,17.25,17.27,17.24,17.26,39201.0
2016-11-07 13:35:00,17.26,17.26,17.25,17.26,11943.0,17.26,17.26,17.25,17.26,11943.0
2016-11-07 13:40:00,17.26,17.27,17.25,17.25,30469.0,17.26,17.27,17.25,17.25,30469.0
2016-11-07 13:45:00,17.26,17.26,17.25,17.26,24330.0,17.26,17.26,17.25,17.26,24330.0
2016-11-07 13:50:00,17.25,17.3,17.25,17.29,138668.0,17.25,17.3,17.25,17.29,138668.0
2016-11-07 13:55:00,17.29,17.3,17.28,17.29,84000.0,17.29,17.3,17.28,17.29,84000.0
2016-11-07 14:00:00,17.3,17.31,17.29,17.3,59504.0,17.3,17.31,17.29,17.3,59504.0
2016-11-07 14:05:00,17.3,17.31,17.29,17.3,165623.0,17.3,17.31,17.29,17.3,165623.0
2016-11-07 14:10:00,17.3,17.3,17.29,17.3,53050.0,17.3,17.3,17.29,17.3,53050.0
2016-11-07 14:15:00,17.29,17.3,17.27,17.27,88722.0,17.29,17.3,17.27,17.27,88722.0
2016-11-07 14:20:00,17.28,17.28,17.27,17.28,27477.0,17.28,17.28,17.27,17.28,27477.0
2016-11-07 14:25:00,17.28,17.29,17.26,17.29,74668.0,17.28,17.29,17.26,17.29,74668.0
2016-11-07 14:30:00,17.3,17.3,17.28,17.29,48804.0,17.3,17.3,17.28,17.29,48804.0
2016-11-07 14:35:00,17.29,17.3,17.28,17.29,85704.0,17.29,17.3,17.28,17.29,85704.0
2016-11-07 14:40:00,17.29,17.29,17.28,17.28,56071.0,17.29,17.29,17.28,17.28,56071.0
2016-11-07 14:45:00,17.29,17.3,17.28,17.3,129256.0,17.29,17.3,17.28,17.3,129256.0
2016-11-07 14:50:00,17.3,17.3,17.29,17.3,52944.0,17.3,17.3,17.29,17.3,52944.0
2016-11-07 14:55:00,17.29,17.3,17.28,17.28,59311.0,17.29,17.3,17.28,17.28,59311.0
2016-11-07 15:00:00,17.29,17.3,17.28,17.29,19680.0,17.29,17.3,17.28,17.29,19680.0
2016-11-07 15:05:00,17.29,17.3,17.29,17.3,45884.0,17.29,17.3,17.29,17.3,45884.0
2016-11-07 15:10:00,17.29,17.3,17.29,17.29,39939.0,17.29,17.3,17.29,17.29,39939.0
2016-11-07 15:15:00,17.29,17.3,17.28,17.28,89015.0,17.29,17.3,17.28,17.28,89015.0
2016-11-07 15:20:00,17.29,17.29,17.28,17.29,59421.0,17.29,17.29,17.28,17.29,59421.0
2016-11-07 15:25:00,17.29,17.29,17.28,17.29,45572.0,17.29,17.29,17.28,17.29,45572.0
2016-11-07 15:30:00,17.29,17.29,17.28,17.29,20912.0,17.29,17.29,17.28,17.29,20912.0
2016-11-07 15:35:00,17.29,17.3,17.28,17.29,35798.0,17.29,17.3,17.28,17.29,35798.0
2016-11-07 15:40:00,17.29,17.3,17.28,17.28,103812.0,17.29,17.3,17.28,17.28,103812.0
2016-11-07 15:45:00,17.28,17.29,17.28,17.29,114490.0,17.28,17.29,17.28,17.29,114490.0
2016-11-07 15:50:00,17.28,17.3,17.28,17.3,115597.0,17.28,17.3,17.28,17.3,115597.0
2016-11-07 15:55:00,17.29,17.31,17.29,17.3,288912.0,17.29,17.31,17.29,17.3,288912.0
2016-11-08 09:30:00,17.37,17.39,17.35,17.39,151732.0,17.37,17.39,17.35,17.39,151732.0
2016-11-08 09:35:00,17.39,17.41,17.36,17.38,119642.0,17.39,17.41,17.36,17.38,119642.0
2016-11-08 09:40:00,17.38,17.39,17.35,17.39,107791.0,17.38,17.39,17.35,17.39,107791.0
2016-11-08 09:45:00,17.39,17.39,17.35,17.36,62303.0,17.39,17.39,17.35,17.36,62303.0
2016-11-08 09:50:00,17.36,17.41,17.35,17.4,78597.0,17.36,17.41,17.35,17.4,78597.0
2016-11-08 09:55:00,17.4,17.41,17.39,17.41,87808.0,17.4,17.41,17.39,17.41,87808.0
2016-11-08 10:00:00,17.41,17.48,17.41,17.47,242964.0,17.41,17.48,17.41,17.47,242964.0
2016-11-08 10:05:00,17.47,17.51,17.47,17.5,289570.0,17.47,17.51,17.47,17.5,289570.0
2016-11-08 10:10:00,17.5,17.5,17.47,17.48,101418.0,17.5,17.5,17.47,17.48,101418.0
2016-11-08 10:15:00,17.48,17.58,17.47,17.57,387938.0,17.48,17.58,17.47,17.57,387938.0
2016-11-08 10:20:00,17.58,17.6,17.55,17.57,346011.0,17.58,17.6,17.55,17.57,346011.0
2016-11-08 10:25:00,17.58,17.66,17.58,17.66,386221.0,17.58,17.66,17.58,17.66,386221.0
2016-11-08 10:30:00,17.66,17.78,17.66,17.72,613316.0,17.66,17.78,17.66,17.72,613316.0
2016-11-08 10:35:00,17.71,17.73,17.66,17.67,314217.0,17.71,17.73,17.66,17.67,314217.0
2016-11-08 10:40:00,17.67,17.69,17.66,17.69,191471.0,17.67,17.69,17.66,17.69,191471.0
2016-11-08 10:45:00,17.69,17.7,17.56,17.58,364742.0,17.69,17.7,17.56,17.58,364742.0
2016-11-08 10:50:00,17.58,17.61,17.56,17.58,108317.0,17.58,17.61,17.56,17.58,108317.0
2016-11-08 10:55:00,17.58,17.61,17.56,17.59,77584.0,17.58,17.61,17.56,17.59,77584.0
2016-11-08 11:00:00,17.59,17.63,17.59,17.62,105291.0,17.59,17.63,17.59,17.62,105291.0
2016-11-08 11:05:00,17.62,17.63,17.59,17.6,183833.0,17.62,17.63,17.59,17.6,183833.0
2016-11-08 11:10:00,17.6,17.61,17.51,17.54,195626.0,17.6,17.61,17.51,17.54,195626.0
2016-11-08 11:15:00,17.54,17.59,17.53,17.58,125869.0,17.54,17.59,17.53,17.58,125869.0
2016-11-08 11:20:00,17.58,17.58,17.54,17.54,147212.0,17.58,17.58,17.54,17.54,147212.0
2016-11-08 11:25:00,17.54,17.56,17.49,17.5,559465.0,17.54,17.56,17.49,17.5,559465.0
2016-11-08 11:30:00,17.5,17.51,17.45,17.46,212805.0,17.5,17.51,17.45,17.46,212805.0
2016-11-08 11:35:00,17.47,17.47,17.39,17.4,212206.0,17.47,17.47,17.39,17.4,212206.0
2016-11-08 11:40:00,17.4,17.43,17.34,17.42,245462.0,17.4,17.43,17.34,17.42,245462.0
2016-11-08 11:45:00,17.42,17.43,17.37,17.42,140830.0,17.42,17.43,17.37,17.42,140830.0
2016-11-08 11:50:00,17.43,17.44,17.41,17.42,76451.0,17.43,17.44,17.41,17.42,76451.0
2016-11-08 11:55:00,17.42,17.46,17.41,17.45,64549.0,17.42,17.46,17.41,17.45,64549.0
2016-11-08 12:00:00,17.46,17.47,17.44,17.46,60188.0,17.46,17.47,17.44,17.46,60188.0
2016-11-08 12:05:00,17.46,17.46,17.42,17.44,55055.0,17.46,17.46,17.42,17.44,55055.0
2016-11-08 12:10:00,17.44,17.48,17.44,17.47,87629.0,17.44,17.48,17.44,17.47,87629.0
2016-11-08 12:15:00,17.46,17.49,17.46,17.49,66259.0,17.46,17.49,17.46,17.49,66259.0
2016-11-08 12:20:00,17.49,17.49,17.44,17.44,81348.0,17.49,17.49,17.44,17.44,81348.0
2016-11-08 12:25:00,17.44,17.47,17.43,17.47,87178.0,17.44,17.47,17.43,17.47,87178.0
2016-11-08 12:30:00,17.46,17.54,17.46,17.52,159608.0,17.46,17.54,17.46,17.52,159608.0
2016-11-08 12:35:00,17.53,17.57,17.52,17.54,106419.0,17.53,17.57,17.52,17.54,106419.0
2016-11-08 12:40:00,17.55,17.55,17.51,17.52,67569.0,17.55,17.55,17.51,17.52,67569.0
2016-11-08 12:45:00,17.52,17.52,17.49,17.5,68210.0,17.52,17.52,17.49,17.5,68210.0
2016-11-08 12:50:00,17.5,17.51,17.48,17.49,56255.0,17.5,17.51,17.48,17.49,56255.0
2016-11-08 12:55:00,17.48,17.5,17.48,17.5,60468.0,17.48,17.5,17.48,17.5,60468.0
2016-11-08 13:00:00,17.5,17.52,17.48,17.51,81043.0,17.5,17.52,17.48,17.51,81043.0
2016-11-08 13:05:00,17.51,17.51,17.48,17.5,64526.0,17.51,17.51,17.48,17.5,64526.0
2016-11-08 13:10:00,17.5,17.5,17.41,17.41,174039.0,17.5,17.5,17.41,17.41,174039.0
2016-11-08 13:15:00,17.42,17.46,17.41,17.45,69562.0,17.42,17.46,17.41,17.45,69562.0
2016-11-08 13:20:00,17.45,17.47,17.4,17.41,140132.0,17.45,17.47,17.4,17.41,140132.0
2016-11-08 13:25:00,17.42,17.42,17.36,17.4,179125.0,17.42,17.42,17.36,17.4,179125.0
2016-11-08 13:30:00,17.4,17.41,17.38,17.39,80757.0,17.4,17.41,17.38,17.39,80757.0
2016-11-08 13:35:00,17.39,17.4,17.37,17.37,64436.0,17.39,17.4,17.37,17.37,64436.0
2016-11-08 13:40:00,17.37,17.38,17.36,17.36,60692.0,17.37,17.38,17.36,17.36,60692.0
2016-11-08 13:45:00,17.37,17.4,17.36,17.39,88055.0,17.37,17.4,17.36,17.39,88055.0
2016-11-08 13:50:00,17.39,17.43,17.39,17.43,33132.0,17.39,17.43,17.39,17.43,33132.0
2016-11-08 13:55:00,17.43,17.43,17.4,17.4,16172.0,17.43,17.43,17.4,17.4,16172.0
2016-11-08 14:00:00,17.41,17.42,17.38,17.39,127313.0,17.41,17.42,17.38,17.39,127313.0
2016-11-08 14:05:00,17.39,17.4,17.39,17.4,82006.0,17.39,17.4,17.39,17.4,82006.0
2016-11-08 14:10:00,17.4,17.43,17.4,17.43,162446.0,17.4,17.43,17.4,17.43,162446.0
2016-11-08 14:15:00,17.43,17.44,17.41,17.41,88725.0,17.43,17.44,17.41,17.41,88725.0
2016-11-08 14:20:00,17.41,17.42,17.4,17.41,74633.0,17.41,17.42,17.4,17.41,74633.0
2016-11-08 14:25:00,17.42,17.44,17.41,17.43,31333.0,17.42,17.44,17.41,17.43,31333.0
2016-11-08 14:30:00,17.43,17.44,17.42,17.44,101915.0,17.43,17.44,17.42,17.44,101915.0
2016-11-08 14:35:00,17.44,17.45,17.42,17.43,121033.0,17.44,17.45,17.42,17.43,121033.0
2016-11-08 14:40:00,17.43,17.45,17.42,17.45,48633.0,17.43,17.45,17.42,17.45,48633.0
2016-11-08 14:45:00,17.45,17.46,17.43,17.44,30920.0,17.45,17.46,17.43,17.44,30920.0
2016-11-08 14:50:00,17.44,17.45,17.42,17.44,191870.0,17.44,17.45,17.42,17.44,191870.0
2016-11-08 14:55:00,17.44,17.46,17.44,17.46,40819.0,17.44,17.46,17.44,17.46,40819.0
2016-11-08 15:00:00,17.45,17.45,17.43,17.44,40436.0,17.45,17.45,17.43,17.44,40436.0
2016-11-08 15:05:00,17.44,17.44,17.4,17.41,153608.0,17.44,17.44,17.4,17.41,153608.0
2016-11-08 15:10:00,17.41,17.42,17.4,17.4,78239.0,17.41,17.42,17.4,17.4,78239.0
2016-11-08 15:15:00,17.41,17.43,17.4,17.43,78942.0,17.41,17.43,17.4,17.43,78942.0
2016-11-08 15:20:00,17.43,17.44,17.42,17.43,74485.0,17.43,17.44,17.42,17.43,74485.0
2016-11-08 15:25:00,17.42,17.43,17.42,17.43,37704.0,17.42,17.43,17.42,17.43,37704.0
2016-11-08 15:30:00,17.43,17.43,17.39,17.41,127422.0,17.43,17.43,17.39,17.41,127422.0
2016-11-08 15:35:00,17.41,17.42,17.39,17.39,112232.0,17.41,17.42,17.39,17.39,112232.0
2016-11-08 15:40:00,17.39,17.41,17.38,17.41,55463.0,17.39,17.41,17.38,17.41,55463.0
2016-11-08 15:45:00,17.4,17.41,17.39,17.4,154599.0,17.4,17.41,17.39,17.4,154599.0
2016-11-08 15:50:00,17.4,17.42,17.39,17.41,119929.0,17.4,17.42,17.39,17.41,119929.0
2016-11-08 15:55:00,17.4,17.42,17.4,17.41,387065.0,17.4,17.42,17.4,17.41,387065.0
2016-11-09 09:30:00,17.86,17.87,17.78,17.8,779932.0,17.86,17.87,17.78,17.8,779932.0
2016-11-09 09:35:00,17.79,17.81,17.75,17.75,415198.0,17.79,17.81,17.75,17.75,415198.0
2016-11-09 09:40:00,17.76,17.78,17.73,17.73,749113.0,17.76,17.78,17.73,17.73,749113.0
2016-11-09 09:45:00,17.72,17.74,17.63,17.66,930573.0,17.72,17.74,17.63,17.66,930573.0
2016-11-09 09:50:00,17.67,17.7,17.65,17.68,433128.0,17.67,17.7,17.65,17.68,433128.0
2016-11-09 09:55:00,17.68,17.68,17.52,17.54,1218754.0,17.68,17.68,17.52,17.54,1218754.0
2016-11-09 10:00:00,17.54,17.61,17.52,17.59,851122.0,17.54,17.61,17.52,17.59,851122.0
2016-11-09 10:05:00,17.59,17.67,17.58,17.67,607043.0,17.59,17.67,17.58,17.67,607043.0
2016-11-09 10:10:00,17.66,17.66,17.62,17.63,301680.0,17.66,17.66,17.62,17.63,301680.0
2016-11-09 10:15:00,17.63,17.66,17.62,17.65,143109.0,17.63,17.66,17.62,17.65,143109.0
2016-11-09 10:20:00,17.66,17.72,17.64,17.71,196019.0,17.66,17.72,17.64,17.71,196019.0
2016-11-09 10:25:00,17.71,17.71,17.67,17.68,126775.0,17.71,17.71,17.67,17.68,126775.0
2016-11-09 10:30:00,17.68,17.69,17.64,17.64,153662.0,17.68,17.69,17.64,17.64,153662.0
2016-11-09 10:35:00,17.65,17.69,17.64,17.69,254352.0,17.65,17.69,17.64,17.69,254352.0
2016-11-09 10:40:00,17.69,17.71,17.68,17.7,147982.0,17.69,17.71,17.68,17.7,147982.0
2016-11-09 10:45:00,17.7,17.74,17.68,17.73,138814.0,17.7,17.74,17.68,17.73,138814.0
2016-11-09 10:50:00,17.73,17.75,17.71,17.72,118123.0,17.73,17.75,17.71,17.72,118123.0
2016-11-09 10:55:00,17.71,17.76,17.71,17.73,223935.0,17.71,17.76,17.71,17.73,223935.0
2016-11-09 11:00:00,17.73,17.77,17.73,17.77,174728.0,17.73,17.77,17.73,17.77,174728.0
2016-11-09 11:05:00,17.77,17.79,17.76,17.78,239543.0,17.77,17.79,17.76,17.78,239543.0
2016-11-09 11:10:00,17.77,17.78,17.75,17.76,87974.0,17.77,17.78,17.75,17.76,87974.0
2016-11-09 11:15:00,17.76,17.78,17.74,17.78,113893.0,17.76,17.78,17.74,17.78,113893.0
2016-11-09 11:20:00,17.78,17.78,17.75,17.77,82136.0,17.78,17.78,17.75,17.77,82136.0
2016-11-09 11:25:00,17.76,17.78,17.74,17.76,139975.0,17.76,17.78,17.74,17.76,139975.0
2016-11-09 11:30:00,17.76,17.77,17.74,17.76,142305.0,17.76,17.77,17.74,17.76,142305.0
2016-11-09 11:35:00,17.76,17.78,17.74,17.74,65133.0,17.76,17.78,17.74,17.74,65133.0
2016-11-09 11:40:00,17.74,17.75,17.69,17.7,98230.0,17.74,17.75,17.69,17.7,98230.0
2016-11-09 11:45:00,17.7,17.71,17.69,17.7,52442.0,17.7,17.71,17.69,17.7,52442.0
2016-11-09 11:50:00,17.69,17.71,17.68,17.68,69683.0,17.69,17.71,17.68,17.68,69683.0
2016-11-09 11:55:00,17.68,17.73,17.68,17.73,75520.0,17.68,17.73,17.68,17.73,75520.0
2016-11-09 12:00:00,17.73,17.74,17.68,17.69,70305.0,17.73,17.74,17.68,17.69,70305.0
2016-11-09 12:05:00,17.69,17.69,17.62,17.64,294811.0,17.69,17.69,17.62,17.64,294811.0
2016-11-09 12:10:00,17.64,17.68,17.6,17.61,438321.0,17.64,17.68,17.6,17.61,438321.0
2016-11-09 12:15:00,17.61,17.62,17.58,17.59,240916.0,17.61,17.62,17.58,17.59,240916.0
2016-11-09 12:20:00,17.59,17.6,17.54,17.59,487850.0,17.59,17.6,17.54,17.59,487850.0
2016-11-09 12:25:00,17.58,17.6,17.57,17.6,136175.0,17.58,17.6,17.57,17.6,136175.0
2016-11-09 12:30:00,17.6,17.63,17.59,17.59,114196.0,17.6,17.63,17.59,17.59,114196.0
2016-11-09 12:35:00,17.6,17.6,17.54,17.58,126024.0,17.6,17.6,17.54,17.58,126024.0
2016-11-09 12:40:00,17.58,17.59,17.51,17.54,144593.0,17.58,17.59,17.51,17.54,144593.0
2016-11-09 12:45:00,17.53,17.58,17.53,17.57,78673.0,17.53,17.58,17.53,17.57,78673.0
2016-11-09 12:50:00,17.57,17.58,17.53,17.55,80616.0,17.57,17.58,17.53,17.55,80616.0
2016-11-09 12:55:00,17.55,17.55,17.49,17.52,136833.0,17.55,17.55,17.49,17.52,136833.0
2016-11-09 13:00:00,17.52,17.54,17.5,17.51,231222.0,17.52,17.54,17.5,17.51,231222.0
2016-11-09 13:05:00,17.51,17.52,17.47,17.5,112750.0,17.51,17.52,17.47,17.5,112750.0
2016-11-09 13:10:00,17.49,17.5,17.43,17.45,281517.0,17.49,17.5,17.43,17.45,281517.0
2016-11-09 13:15:00,17.45,17.48,17.43,17.45,143144.0,17.45,17.48,17.43,17.45,143144.0
2016-11-09 13:20:00,17.45,17.46,17.41,17.44,226188.0,17.45,17.46,17.41,17.44,226188.0
2016-11-09 13:25:00,17.45,17.45,17.43,17.45,100028.0,17.45,17.45,17.43,17.45,100028.0
2016-11-09 13:30:00,17.44,17.5,17.44,17.49,125224.0,17.44,17.5,17.44,17.49,125224.0
2016-11-09 13:35:00,17.49,17.51,17.49,17.51,51588.0,17.49,17.51,17.49,17.51,51588.0
2016-11-09 13:40:00,17.5,17.52,17.49,17.5,69853.0,17.5,17.52,17.49,17.5,69853.0
2016-11-09 13:45:00,17.5,17.52,17.48,17.48,95590.0,17.5,17.52,17.48,17.48,95590.0
2016-11-09 13:50:00,17.48,17.49,17.47,17.48,109348.0,17.48,17.49,17.47,17.48,109348.0
2016-11-09 13:55:00,17.47,17.48,17.46,17.48,190577.0,17.47,17.48,17.46,17.48,190577.0
2016-11-09 14:00:00,17.48,17.5,17.47,17.5,182959.0,17.48,17.5,17.47,17.5,182959.0
2016-11-09 14:05:00,17.49,17.51,17.49,17.5,34218.0,17.49,17.51,17.49,17.5,34218.0
2016-11-09 14:10:00,17.49,17.51,17.48,17.5,54304.0,17.49,17.51,17.48,17.5,54304.0
2016-11-09 14:15:00,17.49,17.5,17.49,17.5,56661.0,17.49,17.5,17.49,17.5,56661.0
2016-11-09 14:20:00,17.49,17.5,17.46,17.46,106276.0,17.49,17.5,17.46,17.46,106276.0
2016-11-09 14:25:00,17.46,17.46,17.42,17.45,129320.0,17.46,17.46,17.42,17.45,129320.0
2016-11-09 14:30:00,17.44,17.45,17.43,17.43,71806.0,17.44,17.45,17.43,17.43,71806.0
2016-11-09 14:35:00,17.42,17.45,17.42,17.43,66639.0,17.42,17.45,17.42,17.43,66639.0
2016-11-09 14:40:00,17.43,17.44,17.42,17.44,33605.0,17.43,17.44,17.42,17.44,33605.0
2016-11-09 14:45:00,17.44,17.45,17.42,17.44,67797.0,17.44,17.45,17.42,17.44,67797.0
2016-11-09 14:50:00,17.44,17.44,17.42,17.43,36044.0,17.44,17.44,17.42,17.43,36044.0
2016-11-09 14:55:00,17.43,17.43,17.41,17.42,22006.0,17.43,17.43,17.41,17.42,22006.0
2016-11-09 15:00:00,17.41,17.42,17.4,17.41,216603.0,17.41,17.42,17.4,17.41,216603.0
2016-11-09 15:05:00,17.41,17.42,17.4,17.41,137869.0,17.41,17.42,17.4,17.41,137869.0
2016-11-09 15:10:00,17.41,17.43,17.41,17.42,43214.0,17.41,17.43,17.41,17.42,43214.0
2016-11-09 15:15:00,17.42,17.43,17.42,17.43,67999.0,17.42,17.43,17.42,17.43,67999.0
2016-11-09 15:20:00,17.42,17.43,17.42,17.43,58363.0,17.42,17.43,17.42,17.43,58363.0
2016-11-09 15:25:00,17.43,17.45,17.42,17.45,129672.0,17.43,17.45,17.42,17.45,129672.0
2016-11-09 15:30:00,17.45,17.46,17.44,17.45,93427.0,17.45,17.46,17.44,17.45,93427.0
2016-11-09 15:35:00,17.45,17.45,17.44,17.45,58351.0,17.45,17.45,17.44,17.45,58351.0
2016-11-09 15:40:00,17.45,17.45,17.43,17.43,76901.0,17.45,17.45,17.43,17.43,76901.0
2016-11-09 15:45:00,17.44,17.44,17.43,17.44,106898.0,17.44,17.44,17.43,17.44,106898.0
2016-11-09 15:50:00,17.44,17.46,17.43,17.45,595091.0,17.44,17.46,17.43,17.45,595091.0
2016-11-09 15:55:00,17.46,17.47,17.45,17.46,596783.0,17.46,17.47,17.45,17.46,596783.0
2016-11-10 09:30:00,17.65,17.67,17.62,17.66,745984.0,17.65,17.67,17.62,17.66,745984.0
2016-11-10 09:35:00,17.66,17.67,17.58,17.58,633566.0,17.66,17.67,17.58,17.58,633566.0
2016-11-10 09:40:00,17.58,17.58,17.49,17.53,513141.0,17.58,17.58,17.49,17.53,513141.0
2016-11-10 09:45:00,17.52,17.57,17.51,17.56,241696.0,17.52,17.57,17.51,17.56,241696.0
2016-11-10 09:50:00,17.55,17.56,17.52,17.55,238599.0,17.55,17.56,17.52,17.55,238599.0
2016-11-10 09:55:00,17.54,17.57,17.52,17.54,182431.0,17.54,17.57,17.52,17.54,182431.0
2016-11-10 10:00:00,17.54,17.54,17.5,17.52,152909.0,17.54,17.54,17.5,17.52,152909.0
2016-11-10 10:05:00,17.53,17.55,17.51,17.52,128840.0,17.53,17.55,17.51,17.52,128840.0
2016-11-10 10:10:00,17.52,17.52,17.47,17.49,244065.0,17.52,17.52,17.47,17.49,244065.0
2016-11-10 10:15:00,17.49,17.53,17.48,17.52,212001.0,17.49,17.53,17.48,17.52,212001.0
2016-11-10 10:20:00,17.52,17.53,17.5,17.52,142263.0,17.52,17.53,17.5,17.52,142263.0
2016-11-10 10:25:00,17.51,17.6,17.5,17.59,318976.0,17.51,17.6,17.5,17.59,318976.0
2016-11-10 10:30:00,17.6,17.6,17.55,17.57,113268.0,17.6,17.6,17.55,17.57,113268.0
2016-11-10 10:35:00,17.57,17.7,17.55,17.68,659593.0,17.57,17.7,17.55,17.68,659593.0
2016-11-10 10:40:00,17.68,17.69,17.62,17.63,222109.0,17.68,17.69,17.62,17.63,222109.0
2016-11-10 10:45:00,17.63,17.65,17.6,17.64,90415.0,17.63,17.65,17.6,17.64,90415.0
2016-11-10 10:50:00,17.64,17.65,17.62,17.64,204085.0,17.64,17.65,17.62,17.64,204085.0
2016-11-10 10:55:00,17.64,17.67,17.64,17.66,167208.0,17.64,17.67,17.64,17.66,167208.0
2016-11-10 11:00:00,17.66,17.66,17.58,17.63,148263.0,17.66,17.66,17.58,17.63,148263.0
2016-11-10 11:05:00,17.62,17.63,17.6,17.62,176698.0,17.62,17.63,17.6,17.62,176698.0
2016-11-10 11:10:00,17.62,17.65,17.6,17.61,403926.0,17.62,17.65,17.6,17.61,403926.0
2016-11-10 11:15:00,17.61,17.62,17.58,17.6,303048.0,17.61,17.62,17.58,17.6,303048.0
2016-11-10 11:20:00,17.6,17.64,17.59,17.63,501882.0,17.6,17.64,17.59,17.63,501882.0
2016-11-10 11:25:00,17.63,17.64,17.59,17.61,304111.0,17.63,17.64,17.59,17.61,304111.0
2016-11-10 11:30:00,17.61,17.65,17.59,17.64,245507.0,17.61,17.65,17.59,17.64,245507.0
2016-11-10 11:35:00,17.63,17.64,17.62,17.63,79502.0,17.63,17.64,17.62,17.63,79502.0
2016-11-10 11:40:00,17.62,17.64,17.6,17.61,138907.0,17.62,17.64,17.6,17.61,138907.0
2016-11-10 11:45:00,17.6,17.62,17.57,17.62,377872.0,17.6,17.62,17.57,17.62,377872.0
2016-11-10 11:50:00,17.61,17.62,17.59,17.59,104744.0,17.61,17.62,17.59,17.59,104744.0
2016-11-10 11:55:00,17.6,17.62,17.56,17.61,498298.0,17.6,17.62,17.56,17.61,498298.0
2016-11-10 12:00:00,17.6,17.68,17.59,17.65,222013.0,17.6,17.68,17.59,17.65,222013.0
2016-11-10 12:05:00,17.65,17.67,17.63,17.65,96437.0,17.65,17.67,17.63,17.65,96437.0
2016-11-10 12:10:00,17.66,17.68,17.64,17.66,62434.0,17.66,17.68,17.64,17.66,62434.0
2016-11-10 12:15:00,17.67,17.71,17.66,17.7,269575.0,17.67,17.71,17.66,17.7,269575.0
2016-11-10 12:20:00,17.7,17.71,17.68,17.69,109950.0,17.7,17.71,17.68,17.69,109950.0
2016-11-10 12:25:00,17.69,17.72,17.68,17.72,75111.0,17.69,17.72,17.68,17.72,75111.0
2016-11-10 12:30:00,17.73,17.74,17.7,17.72,118220.0,17.73,17.74,17.7,17.72,118220.0
2016-11-10 12:35:00,17.72,17.78,17.72,17.77,243021.0,17.72,17.78,17.72,17.77,243021.0
2016-11-10 12:40:00,17.78,17.78,17.73,17.75,152044.0,17.78,17.78,17.73,17.75,152044.0
2016-11-10 12:45:00,17.75,17.77,17.74,17.77,259794.0,17.75,17.77,17.74,17.77,259794.0
2016-11-10 12:50:00,17.77,17.79,17.73,17.75,193051.0,17.77,17.79,17.73,17.75,193051.0
2016-11-10 12:55:00,17.75,17.81,17.74,17.78,160030.0,17.75,17.81,17.74,17.78,160030.0
2016-11-10 13:00:00,17.78,17.8,17.74,17.75,92774.0,17.78,17.8,17.74,17.75,92774.0
2016-11-10 13:05:00,17.75,17.77,17.74,17.77,34394.0,17.75,17.77,17.74,17.77,34394.0
2016-11-10 13:10:00,17.77,17.77,17.74,17.75,70930.0,17.77,17.77,17.74,17.75,70930.0
2016-11-10 13:15:00,17.75,17.78,17.74,17.78,133294.0,17.75,17.78,17.74,17.78,133294.0
2016-11-10 13:20:00,17.77,17.8,17.77,17.78,372716.0,17.77,17.8,17.77,17.78,372716.0
2016-11-10 13:25:00,17.78,17.79,17.77,17.78,169148.0,17.78,17.79,17.77,17.78,169148.0
2016-11-10 13:30:00,17.79,17.79,17.77,17.77,77695.0,17.79,17.79,17.77,17.77,77695.0
2016-11-10 13:35:00,17.78,17.79,17.76,17.76,127589.0,17.78,17.79,17.76,17.76,127589.0
2016-11-10 13:40:00,17.77,17.77,17.74,17.75,76935.0,17.77,17.77,17.74,17.75,76935.0
2016-11-10 13:45:00,17.75,17.77,17.75,17.75,43567.0,17.75,17.77,17.75,17.75,43567.0
2016-11-10 13:50:00,17.75,17.76,17.75,17.76,40322.0,17.75,17.76,17.75,17.76,40322.0
2016-11-10 13:55:00,17.76,17.79,17.75,17.77,126293.0,17.76,17.79,17.75,17.77,126293.0
2016-11-10 14:00:00,17.78,17.78,17.77,17.77,40003.0,17.78,17.78,17.77,17.77,40003.0
2016-11-10 14:05:00,17.77,17.78,17.76,17.77,64972.0,17.77,17.78,17.76,17.77,64972.0
2016-11-10 14:10:00,17.76,17.77,17.75,17.76,26552.0,17.76,17.77,17.75,17.76,26552.0
2016-11-10 14:15:00,17.76,17.77,17.75,17.76,59738.0,17.76,17.77,17.75,17.76,59738.0
2016-11-10 14:20:00,17.76,17.76,17.71,17.72,86291.0,17.76,17.76,17.71,17.72,86291.0
2016-11-10 14:25:00,17.72,17.74,17.69,17.7,270656.0,17.72,17.74,17.69,17.7,270656.0
2016-11-10 14:30:00,17.69,17.73,17.69,17.71,397964.0,17.69,17.73,17.69,17.71,397964.0
2016-11-10 14:35:00,17.71,17.73,17.71,17.72,250895.0,17.71,17.73,17.71,17.72,250895.0
2016-11-10 14:40:00,17.71,17.72,17.68,17.69,136785.0,17.71,17.72,17.68,17.69,136785.0
2016-11-10 14:45:00,17.68,17.7,17.68,17.68,85865.0,17.68,17.7,17.68,17.68,85865.0
2016-11-10 14:50:00,17.68,17.68,17.62,17.62,441549.0,17.68,17.68,17.62,17.62,441549.0
2016-11-10 14:55:00,17.61,17.65,17.61,17.64,152729.0,17.61,17.65,17.61,17.64,152729.0
2016-11-10 15:00:00,17.64,17.66,17.62,17.62,122136.0,17.64,17.66,17.62,17.62,122136.0
2016-11-10 15:05:00,17.63,17.66,17.62,17.64,242286.0,17.63,17.66,17.62,17.64,242286.0
2016-11-10 15:10:00,17.64,17.65,17.63,17.64,147933.0,17.64,17.65,17.63,17.64,147933.0
2016-11-10 15:15:00,17.63,17.64,17.63,17.63,100326.0,17.63,17.64,17.63,17.63,100326.0
2016-11-10 15:20:00,17.63,17.63,17.61,17.62,201405.0,17.63,17.63,17.61,17.62,201405.0
2016-11-10 15:25:00,17.62,17.63,17.61,17.61,250829.0,17.62,17.63,17.61,17.61,250829.0
2016-11-10 15:30:00,17.6,17.61,17.55,17.56,417647.0,17.6,17.61,17.55,17.56,417647.0
2016-11-10 15:35:00,17.56,17.62,17.55,17.61,307663.0,17.56,17.62,17.55,17.61,307663.0
2016-11-10 15:40:00,17.62,17.63,17.61,17.62,243656.0,17.62,17.63,17.61,17.62,243656.0
2016-11-10 15:45:00,17.62,17.63,17.6,17.6,224550.0,17.62,17.63,17.6,17.6,224550.0
2016-11-10 15:50:00,17.61,17.61,17.59,17.59,126914.0,17.61,17.61,17.59,17.59,126914.0
2016-11-10 15:55:00,17.6,17.6,17.56,17.56,383059.0,17.6,17.6,17.56,17.56,383059.0
2016-11-11 09:30:00,17.49,17.5,17.45,17.48,301992.0,17.49,17.5,17.45,17.48,301992.0
2016-11-11 09:35:00,17.48,17.48,17.31,17.33,1068690.0,17.48,17.48,17.31,17.33,1068690.0
2016-11-11 09:40:00,17.32,17.32,17.18,17.22,1771778.0,17.32,17.32,17.18,17.22,1771778.0
2016-11-11 09:45:00,17.22,17.27,17.11,17.22,2165220.0,17.22,17.27,17.11,17.22,2165220.0
2016-11-11 09:50:00,17.22,17.24,17.19,17.21,405625.0,17.22,17.24,17.19,17.21,405625.0
2016-11-11 09:55:00,17.21,17.21,17.04,17.09,1089983.0,17.21,17.21,17.04,17.09,1089983.0
2016-11-11 10:00:00,17.09,17.2,17.05,17.18,1689172.0,17.09,17.2,17.05,17.18,1689172.0
2016-11-11 10:05:00,17.18,17.18,17.06,17.08,834492.0,17.18,17.18,17.06,17.08,834492.0
2016-11-11 10:10:00,17.08,17.09,16.88,16.94,2227660.0,17.08,17.09,16.88,16.94,2227660.0
2016-11-11 10:15:00,16.95,17.08,16.93,17.04,1353126.0,16.95,17.08,16.93,17.04,1353126.0
2016-11-11 10:20:00,17.05,17.08,17.03,17.04,529098.0,17.05,17.08,17.03,17.04,529098.0
2016-11-11 10:25:00,17.04,17.06,16.92,16.98,811804.0,17.04,17.06,16.92,16.98,811804.0
2016-11-11 10:30:00,16.98,17.03,16.94,16.98,594777.0,16.98,17.03,16.94,16.98,594777.0
2016-11-11 10:35:00,16.98,17.04,16.91,16.95,733769.0,16.98,17.04,16.91,16.95,733769.0
2016-11-11 10:40:00,16.95,17.01,16.92,16.95,460312.0,16.95,17.01,16.92,16.95,460312.0
2016-11-11 10:45:00,16.95,16.98,16.9,16.95,660532.0,16.95,16.98,16.9,16.95,660532.0
2016-11-11 10:50:00,16.96,16.98,16.93,16.93,248261.0,16.96,16.98,16.93,16.93,248261.0
2016-11-11 10:55:00,16.93,16.98,16.89,16.9,495916.0,16.93,16.98,16.89,16.9,495916.0
2016-11-11 11:00:00,16.9,16.9,16.86,16.88,371743.0,16.9,16.9,16.86,16.88,371743.0
2016-11-11 11:05:00,16.89,16.89,16.77,16.79,1264794.0,16.89,16.89,16.77,16.79,1264794.0
2016-11-11 11:10:00,16.79,16.82,16.66,16.69,1167093.0,16.79,16.82,16.66,16.69,1167093.0
2016-11-11 11:15:00,16.69,16.7,16.64,16.64,702135.0,16.69,16.7,16.64,16.64,702135.0
2016-11-11 11:20:00,16.64,16.68,16.56,16.57,1044696.0,16.64,16.68,16.56,16.57,1044696.0
2016-11-11 11:25:00,16.57,16.64,16.53,16.59,1289097.0,16.57,16.64,16.53,16.59,1289097.0
2016-11-11 11:30:00,16.59,16.7,16.59,16.7,1099012.0,16.59,16.7,16.59,16.7,1099012.0
2016-11-11 11:35:00,16.69,16.7,16.57,16.66,1353079.0,16.69,16.7,16.57,16.66,1353079.0
2016-11-11 11:40:00,16.66,16.74,16.65,16.74,639620.0,16.66,16.74,16.65,16.74,639620.0
2016-11-11 11:45:00,16.75,16.8,16.71,16.79,503239.0,16.75,16.8,16.71,16.79,503239.0
2016-11-11 11:50:00,16.78,16.8,16.74,16.79,184706.0,16.78,16.8,16.74,16.79,184706.0
2016-11-11 11:55:00,16.8,16.82,16.77,16.8,360782.0,16.8,16.82,16.77,16.8,360782.0
2016-11-11 12:00:00,16.8,16.82,16.75,16.76,476901.0,16.8,16.82,16.75,16.76,476901.0
2016-11-11 12:05:00,16.76,16.77,16.72,16.74,148032.0,16.76,16.77,16.72,16.74,148032.0
2016-11-11 12:10:00,16.74,16.78,16.74,16.75,714534.0,16.74,16.78,16.74,16.75,714534.0
2016-11-11 12:15:00,16.76,16.83,16.75,16.75,544060.0,16.76,16.83,16.75,16.75,544060.0
2016-11-11 12:20:00,16.74,16.76,16.7,16.71,185723.0,16.74,16.76,16.7,16.71,185723.0
2016-11-11 12:25:00,16.71,16.75,16.7,16.74,154462.0,16.71,16.75,16.7,16.74,154462.0
2016-11-11 12:30:00,16.75,16.76,16.68,16.69,252507.0,16.75,16.76,16.68,16.69,252507.0
2016-11-11 12:35:00,16.68,16.71,16.63,16.71,456707.0,16.68,16.71,16.63,16.71,456707.0
2016-11-11 12:40:00,16.71,16.72,16.7,16.71,121755.0,16.71,16.72,16.7,16.71,121755.0
2016-11-11 12:45:00,16.71,16.72,16.68,16.69,159828.0,16.71,16.72,16.68,16.69,159828.0
2016-11-11 12:50:00,16.7,16.71,16.68,16.69,113948.0,16.7,16.71,16.68,16.69,113948.0
2016-11-11 12:55:00,16.69,16.69,16.65,16.67,299126.0,16.69,16.69,16.65,16.67,299126.0
2016-11-11 13:00:00,16.67,16.7,16.66,16.68,111218.0,16.67,16.7,16.66,16.68,111218.0
2016-11-11 13:05:00,16.68,16.69,16.65,16.65,294767.0,16.68,16.69,16.65,16.65,294767.0
2016-11-11 13:10:00,16.64,16.66,16.63,16.64,227296.0,16.64,16.66,16.63,16.64,227296.0
2016-11-11 13:15:00,16.64,16.66,16.6,16.62,192139.0,16.64,16.66,16.6,16.62,192139.0
2016-11-11 13:20:00,16.62,16.62,16.46,16.53,1080459.0,16.62,16.62,16.46,16.53,1080459.0
2016-11-11 13:25:00,16.53,16.54,16.47,16.49,381067.0,16.53,16.54,16.47,16.49,381067.0
2016-11-11 13:30:00,16.5,16.51,16.35,16.38,932608.0,16.5,16.51,16.35,16.38,932608.0
2016-11-11 13:35:00,16.38,16.46,16.33,16.46,708397.0,16.38,16.46,16.33,16.46,708397.0
2016-11-11 13:40:00,16.45,16.46,16.32,16.32,488962.0,16.45,16.46,16.32,16.32,488962.0
2016-11-11 13:45:00,16.33,16.4,16.31,16.4,565633.0,16.33,16.4,16.31,16.4,565633.0
2016-11-11 13:50:00,16.4,16.45,16.38,16.44,288684.0,16.4,16.45,16.38,16.44,288684.0
2016-11-11 13:55:00,16.44,16.44,16.41,16.41,79471.0,16.44,16.44,16.41,16.41,79471.0
2016-11-11 14:00:00,16.4,16.4,16.34,16.35,308105.0,16.4,16.4,16.34,16.35,308105.0
2016-11-11 14:05:00,16.35,16.44,16.34,16.44,530850.0,16.35,16.44,16.34,16.44,530850.0
2016-11-11 14:10:00,16.44,16.56,16.42,16.5,741861.0,16.44,16.56,16.42,16.5,741861.0
2016-11-11 14:15:00,16.5,16.51,16.47,16.51,213903.0,16.5,16.51,16.47,16.51,213903.0
2016-11-11 14:20:00,16.5,16.5,16.45,16.47,339438.0,16.5,16.5,16.45,16.47,339438.0
2016-11-11 14:25:00,16.48,16.49,16.32,16.34,1540872.0,16.48,16.49,16.32,16.34,1540872.0
2016-11-11 14:30:00,16.35,16.37,16.34,16.35,152600.0,16.35,16.37,16.34,16.35,152600.0
2016-11-11 14:35:00,16.35,16.41,16.35,16.38,183913.0,16.35,16.41,16.35,16.38,183913.0
2016-11-11 14:40:00,16.38,16.41,16.37,16.41,222624.0,16.38,16.41,16.37,16.41,222624.0
2016-11-11 14:45:00,16.41,16.43,16.38,16.43,385943.0,16.41,16.43,16.38,16.43,385943.0
2016-11-11 14:50:00,16.43,16.45,16.39,16.41,733930.0,16.43,16.45,16.39,16.41,733930.0
2016-11-11 14:55:00,16.41,16.45,16.4,16.41,345619.0,16.41,16.45,16.4,16.41,345619.0
2016-11-11 15:00:00,16.41,16.47,16.4,16.43,235347.0,16.41,16.47,16.4,16.43,235347.0
2016-11-11 15:05:00,16.44,16.45,16.41,16.43,233507.0,16.44,16.45,16.41,16.43,233507.0
2016-11-11 15:10:00,16.44,16.46,16.42,16.45,372759.0,16.44,16.46,16.42,16.45,372759.0
2016-11-11 15:15:00,16.46,16.47,16.43,16.43,147706.0,16.46,16.47,16.43,16.43,147706.0
2016-11-11 15:20:00,16.43,16.46,16.43,16.46,174951.0,16.43,16.46,16.43,16.46,174951.0
2016-11-11 15:25:00,16.46,16.46,16.43,16.46,303136.0,16.46,16.46,16.43,16.46,303136.0
2016-11-11 15:30:00,16.45,16.46,16.44,16.46,203523.0,16.45,16.46,16.44,16.46,203523.0
2016-11-11 15:35:00,16.46,16.47,16.43,16.46,246691.0,16.46,16.47,16.43,16.46,246691.0
2016-11-11 15:40:00,16.46,16.47,16.43,16.47,427788.0,16.46,16.47,16.43,16.47,427788.0
2016-11-11 15:45:00,16.46,16.47,16.43,16.46,473277.0,16.46,16.47,16.43,16.46,473277.0
2016-11-11 15:50:00,16.45,16.49,16.44,16.45,1169049.0,16.45,16.49,16.44,16.45,1169049.0
2016-11-11 15:55:00,16.45,16.47,16.44,16.47,1133529.0,16.45,16.47,16.44,16.47,1133529.0
2016-11-14 09:30:00,16.19,16.23,16.14,16.22,912285.0,16.19,16.23,16.14,16.22,912285.0
2016-11-14 09:35:00,16.22,16.22,16.13,16.14,577905.0,16.22,16.22,16.13,16.14,577905.0
2016-11-14 09:40:00,16.14,16.16,16.03,16.09,1388532.0,16.14,16.16,16.03,16.09,1388532.0
2016-11-14 09:45:00,16.08,16.09,16.02,16.06,524744.0,16.08,16.09,16.02,16.06,524744.0
2016-11-14 09:50:00,16.06,16.07,15.97,16.01,1161038.0,16.06,16.07,15.97,16.01,1161038.0
2016-11-14 09:55:00,16.01,16.05,15.92,15.94,1117159.0,16.01,16.05,15.92,15.94,1117159.0
2016-11-14 10:00:00,15.94,16.03,15.92,16.02,832405.0,15.94,16.03,15.92,16.02,832405.0
2016-11-14 10:05:00,16.01,16.06,15.98,15.99,691402.0,16.01,16.06,15.98,15.99,691402.0
2016-11-14 10:10:00,15.98,15.98,15.87,15.88,732031.0,15.98,15.98,15.87,15.88,732031.0
2016-11-14 10:15:00,15.89,15.92,15.88,15.9,257228.0,15.89,15.92,15.88,15.9,257228.0
2016-11-14 10:20:00,15.9,15.96,15.88,15.92,772423.0,15.9,15.96,15.88,15.92,772423.0
2016-11-14 10:25:00,15.92,15.98,15.9,15.95,1120980.0,15.92,15.98,15.9,15.95,1120980.0
2016-11-14 10:30:00,15.94,15.94,15.89,15.9,461801.0,15.94,15.94,15.89,15.9,461801.0
2016-11-14 10:35:00,15.9,15.96,15.89,15.92,468587.0,15.9,15.96,15.89,15.92,468587.0
2016-11-14 10:40:00,15.93,15.96,15.92,15.93,434007.0,15.93,15.96,15.92,15.93,434007.0
2016-11-14 10:45:00,15.92,15.93,15.86,15.9,470203.0,15.92,15.93,15.86,15.9,470203.0
2016-11-14 10:50:00,15.9,15.9,15.81,15.88,790292.0,15.9,15.9,15.81,15.88,790292.0
2016-11-14 10:55:00,15.88,15.9,15.84,15.87,345986.0,15.88,15.9,15.84,15.87,345986.0
2016-11-14 11:00:00,15.86,15.89,15.78,15.81,963606.0,15.86,15.89,15.78,15.81,963606.0
2016-11-14 11:05:00,15.81,15.86,15.79,15.84,348539.0,15.81,15.86,15.79,15.84,348539.0
2016-11-14 11:10:00,15.85,15.88,15.84,15.87,173911.0,15.85,15.88,15.84,15.87,173911.0
2016-11-14 11:15:00,15.88,15.91,15.86,15.9,368858.0,15.88,15.91,15.86,15.9,368858.0
2016-11-14 11:20:00,15.9,15.9,15.86,15.87,272976.0,15.9,15.9,15.86,15.87,272976.0
2016-11-14 11:25:00,15.86,15.94,15.86,15.93,356779.0,15.86,15.94,15.86,15.93,356779.0
2016-11-14 11:30:00,15.93,15.97,15.9,15.95,547913.0,15.93,15.97,15.9,15.95,547913.0
2016-11-14 11:35:00,15.95,15.97,15.93,15.93,440283.0,15.95,15.97,15.93,15.93,440283.0
2016-11-14 11:40:00,15.93,15.99,15.93,15.98,545362.0,15.93,15.99,15.93,15.98,545362.0
2016-11-14 11:45:00,15.98,16.02,15.97,15.99,326882.0,15.98,16.02,15.97,15.99,326882.0
2016-11-14 11:50:00,15.99,16.01,15.95,15.98,338054.0,15.99,16.01,15.95,15.98,338054.0
2016-11-14 11:55:00,15.98,16.0,15.97,15.98,177740.0,15.98,16.0,15.97,15.98,177740.0
2016-11-14 12:00:00,15.99,16.02,15.97,15.99,179540.0,15.99,16.02,15.97,15.99,179540.0
2016-11-14 12:05:00,15.99,16.0,15.97,16.0,249282.0,15.99,16.0,15.97,16.0,249282.0
2016-11-14 12:10:00,15.99,16.02,15.97,15.98,237374.0,15.99,16.02,15.97,15.98,237374.0
2016-11-14 12:15:00,15.98,16.03,15.96,16.0,315257.0,15.98,16.03,15.96,16.0,315257.0
2016-11-14 12:20:00,16.0,16.01,15.96,15.97,400433.0,16.0,16.01,15.96,15.97,400433.0
2016-11-14 12:25:00,15.97,16.04,15.96,16.03,275405.0,15.97,16.04,15.96,16.03,275405.0
2016-11-14 12:30:00,16.03,16.05,16.01,16.03,388260.0,16.03,16.05,16.01,16.03,388260.0
2016-11-14 12:35:00,16.03,16.11,16.03,16.07,580348.0,16.03,16.11,16.03,16.07,580348.0
2016-11-14 12:40:00,16.07,16.08,16.01,16.02,298156.0,16.07,16.08,16.01,16.02,298156.0
2016-11-14 12:45:00,16.01,16.06,16.01,16.02,227022.0,16.01,16.06,16.01,16.02,227022.0
2016-11-14 12:50:00,16.03,16.03,15.96,15.98,345199.0,16.03,16.03,15.96,15.98,345199.0
2016-11-14 12:55:00,15.98,16.04,15.96,16.03,184484.0,15.98,16.04,15.96,16.03,184484.0
2016-11-14 13:00:00,16.03,16.03,15.99,16.0,176713.0,16.03,16.03,15.99,16.0,176713.0
2016-11-14 13:05:00,16.0,16.04,15.99,16.01,153459.0,16.0,16.04,15.99,16.01,153459.0
2016-11-14 13:10:00,16.0,16.02,15.98,16.02,148556.0,16.0,16.02,15.98,16.02,148556.0
2016-11-14 13:15:00,16.02,16.06,16.01,16.05,234890.0,16.02,16.06,16.01,16.05,234890.0
2016-11-14 13:20:00,16.05,16.06,16.03,16.04,187543.0,16.05,16.06,16.03,16.04,187543.0
2016-11-14 13:25:00,16.04,16.04,16.0,16.02,177214.0,16.04,16.04,16.0,16.02,177214.0
2016-11-14 13:30:00,16.03,16.08,16.02,16.05,243223.0,16.03,16.08,16.02,16.05,243223.0
2016-11-14 13:35:00,16.05,16.05,16.02,16.03,133531.0,16.05,16.05,16.02,16.03,133531.0
2016-11-14 13:40:00,16.03,16.05,16.02,16.03,36569.0,16.03,16.05,16.02,16.03,36569.0
2016-11-14 13:45:00,16.03,16.04,16.0,16.01,56602.0,16.03,16.04,16.0,16.01,56602.0
2016-11-14 13:50:00,16.01,16.01,15.98,16.0,229499.0,16.01,16.01,15.98,16.0,229499.0
2016-11-14 13:55:00,16.01,16.02,15.97,15.98,231574.0,16.01,16.02,15.97,15.98,231574.0
2016-11-14 14:00:00,15.98,16.0,15.97,15.98,94744.0,15.98,16.0,15.97,15.98,94744.0
2016-11-14 14:05:00,15.98,16.0,15.97,15.98,80383.0,15.98,16.0,15.97,15.98,80383.0
2016-11-14 14:10:00,15.98,15.99,15.97,15.98,29456.0,15.98,15.99,15.97,15.98,29456.0
2016-11-14 14:15:00,15.98,16.0,15.96,16.0,179322.0,15.98,16.0,15.96,16.0,179322.0
2016-11-14 14:20:00,16.0,16.01,15.98,15.99,93986.0,16.0,16.01,15.98,15.99,93986.0
2016-11-14 14:25:00,15.98,15.99,15.96,15.97,146261.0,15.98,15.99,15.96,15.97,146261.0
2016-11-14 14:30:00,15.97,15.98,15.96,15.96,134157.0,15.97,15.98,15.96,15.96,134157.0
2016-11-14 14:35:00,15.97,15.98,15.95,15.96,233451.0,15.97,15.98,15.95,15.96,233451.0
2016-11-14 14:40:00,15.96,15.97,15.95,15.97,71908.0,15.96,15.97,15.95,15.97,71908.0
2016-11-14 14:45:00,15.98,15.98,15.94,15.95,297411.0,15.98,15.98,15.94,15.95,297411.0
2016-11-14 14:50:00,15.95,15.98,15.95,15.98,66205.0,15.95,15.98,15.95,15.98,66205.0
2016-11-14 14:55:00,15.98,15.99,15.96,15.97,103091.0,15.98,15.99,15.96,15.97,103091.0
2016-11-14 15:00:00,15.96,16.0,15.96,15.99,62514.0,15.96,16.0,15.96,15.99,62514.0
2016-11-14 15:05:00,16.0,16.0,15.97,15.99,284299.0,16.0,16.0,15.97,15.99,284299.0
2016-11-14 15:10:00,15.99,15.99,15.96,15.97,75982.0,15.99,15.99,15.96,15.97,75982.0
2016-11-14 15:15:00,15.98,15.98,15.96,15.97,42497.0,15.98,15.98,15.96,15.97,42497.0
2016-11-14 15:20:00,15.98,15.99,15.97,15.99,48269.0,15.98,15.99,15.97,15.99,48269.0
2016-11-14 15:25:00,15.99,16.02,15.98,16.0,143719.0,15.99,16.02,15.98,16.0,143719.0
2016-11-14 15:30:00,16.0,16.01,15.99,16.0,200222.0,16.0,16.01,15.99,16.0,200222.0
2016-11-14 15:35:00,16.0,16.01,15.98,16.01,311008.0,16.0,16.01,15.98,16.01,311008.0
2016-11-14 15:40:00,16.0,16.01,15.98,15.99,316878.0,16.0,16.01,15.98,15.99,316878.0
2016-11-14 15:45:00,15.99,16.0,15.96,15.98,182705.0,15.99,16.0,15.96,15.98,182705.0
2016-11-14 15:50:00,15.98,15.99,15.97,15.99,172515.0,15.98,15.99,15.97,15.99,172515.0
2016-11-14 15:55:00,15.99,16.0,15.98,16.0,525425.0,15.99,16.0,15.98,16.0,525425.0
2016-11-15 09:30:00,16.04,16.06,16.01,16.05,452372.0,16.04,16.06,16.01,16.05,452372.0
2016-11-15 09:35:00,16.04,16.09,16.03,16.09,395073.0,16.04,16.09,16.03,16.09,395073.0
2016-11-15 09:40:00,16.09,16.14,16.08,16.14,194928.0,16.09,16.14,16.08,16.14,194928.0
2016-11-15 09:45:00,16.15,16.17,16.13,16.14,214458.0,16.15,16.17,16.13,16.14,214458.0
2016-11-15 09:50:00,16.14,16.18,16.14,16.14,362419.0,16.14,16.18,16.14,16.14,362419.0
2016-11-15 09:55:00,16.15,16.19,16.14,16.16,365147.0,16.15,16.19,16.14,16.16,365147.0
2016-11-15 10:00:00,16.15,16.18,16.13,16.14,196833.0,16.15,16.18,16.13,16.14,196833.0
2016-11-15 10:05:00,16.15,16.18,16.15,16.17,140641.0,16.15,16.18,16.15,16.17,140641.0
2016-11-15 10:10:00,16.17,16.26,16.17,16.25,330269.0,16.17,16.26,16.17,16.25,330269.0
2016-11-15 10:15:00,16.25,16.26,16.18,16.22,204834.0,16.25,16.26,16.18,16.22,204834.0
2016-11-15 10:20:00,16.21,16.22,16.17,16.18,119965.0,16.21,16.22,16.17,16.18,119965.0
2016-11-15 10:25:00,16.18,16.19,16.14,16.15,138400.0,16.18,16.19,16.14,16.15,138400.0
2016-11-15 10:30:00,16.15,16.2,16.14,16.2,177052.0,16.15,16.2,16.14,16.2,177052.0
2016-11-15 10:35:00,16.2,16.21,16.19,16.19,95223.0,16.2,16.21,16.19,16.19,95223.0
2016-11-15 10:40:00,16.2,16.21,16.19,16.2,52489.0,16.2,16.21,16.19,16.2,52489.0
2016-11-15 10:45:00,16.2,16.2,16.17,16.18,172725.0,16.2,16.2,16.17,16.18,172725.0
2016-11-15 10:50:00,16.19,16.21,16.16,16.17,81109.0,16.19,16.21,16.16,16.17,81109.0
2016-11-15 10:55:00,16.18,16.21,16.18,16.21,67682.0,16.18,16.21,16.18,16.21,67682.0
2016-11-15 11:00:00,16.21,16.21,16.14,16.16,75423.0,16.21,16.21,16.14,16.16,75423.0
2016-11-15 11:05:00,16.16,16.19,16.14,16.18,65326.0,16.16,16.19,16.14,16.18,65326.0
2016-11-15 11:10:00,16.17,16.21,16.16,16.21,168533.0,16.17,16.21,16.16,16.21,168533.0
2016-11-15 11:15:00,16.2,16.22,16.17,16.19,74575.0,16.2,16.22,16.17,16.19,74575.0
2016-11-15 11:20:00,16.2,16.22,16.19,16.22,169615.0,16.2,16.22,16.19,16.22,169615.0
2016-11-15 11:25:00,16.23,16.25,16.21,16.23,175022.0,16.23,16.25,16.21,16.23,175022.0
2016-11-15 11:30:00,16.23,16.24,16.21,16.21,38199.0,16.23,16.24,16.21,16.21,38199.0
2016-11-15 11:35:00,16.21,16.23,16.2,16.21,184532.0,16.21,16.23,16.2,16.21,184532.0
2016-11-15 11:40:00,16.22,16.23,16.19,16.2,171689.0,16.22,16.23,16.19,16.2,171689.0
2016-11-15 11:45:00,16.2,16.21,16.18,16.2,80771.0,16.2,16.21,16.18,16.2,80771.0
2016-11-15 11:50:00,16.2,16.2,16.17,16.18,117268.0,16.2,16.2,16.17,16.18,117268.0
2016-11-15 11:55:00,16.19,16.19,16.17,16.19,60931.0,16.19,16.19,16.17,16.19,60931.0
2016-11-15 12:00:00,16.19,16.2,16.16,16.17,46603.0,16.19,16.2,16.16,16.17,46603.0
2016-11-15 12:05:00,16.17,16.18,16.16,16.16,21044.0,16.17,16.18,16.16,16.16,21044.0
2016-11-15 12:10:00,16.16,16.18,16.15,16.16,177191.0,16.16,16.18,16.15,16.16,177191.0
2016-11-15 12:15:00,16.16,16.18,16.15,16.17,40362.0,16.16,16.18,16.15,16.17,40362.0
2016-11-15 12:20:00,16.18,16.18,16.17,16.18,27884.0,16.18,16.18,16.17,16.18,27884.0
2016-11-15 12:25:00,16.17,16.19,16.16,16.17,49666.0,16.17,16.19,16.16,16.17,49666.0
2016-11-15 12:30:00,16.16,16.19,16.15,16.18,129190.0,16.16,16.19,16.15,16.18,129190.0
2016-11-15 12:35:00,16.18,16.19,16.17,16.18,52943.0,16.18,16.19,16.17,16.18,52943.0
2016-11-15 12:40:00,16.19,16.21,16.16,16.21,196515.0,16.19,16.21,16.16,16.21,196515.0
2016-11-15 12:45:00,16.21,16.22,16.19,16.2,91274.0,16.21,16.22,16.19,16.2,91274.0
2016-11-15 12:50:00,16.2,16.21,16.2,16.21,56405.0,16.2,16.21,16.2,16.21,56405.0
2016-11-15 12:55:00,16.2,16.2,16.18,16.2,102351.0,16.2,16.2,16.18,16.2,102351.0
2016-11-15 13:00:00,16.2,16.2,16.18,16.19,55459.0,16.2,16.2,16.18,16.19,55459.0
2016-11-15 13:05:00,16.19,16.2,16.18,16.19,29222.0,16.19,16.2,16.18,16.19,29222.0
2016-11-15 13:10:00,16.19,16.2,16.18,16.2,48382.0,16.19,16.2,16.18,16.2,48382.0
2016-11-15 13:15:00,16.2,16.23,16.19,16.21,59649.0,16.2,16.23,16.19,16.21,59649.0
2016-11-15 13:20:00,16.2,16.21,16.16,16.16,50340.0,16.2,16.21,16.16,16.16,50340.0
2016-11-15 13:25:00,16.16,16.18,16.15,16.18,315148.0,16.16,16.18,16.15,16.18,315148.0
2016-11-15 13:30:00,16.17,16.18,16.16,16.17,68142.0,16.17,16.18,16.16,16.17,68142.0
2016-11-15 13:35:00,16.17,16.18,16.16,16.16,42909.0,16.17,16.18,16.16,16.16,42909.0
2016-11-15 13:40:00,16.16,16.17,16.16,16.17,13496.0,16.16,16.17,16.16,16.17,13496.0
2016-11-15 13:45:00,16.16,16.17,16.15,16.16,25099.0,16.16,16.17,16.15,16.16,25099.0
2016-11-15 13:50:00,16.16,16.16,16.09,16.1,256819.0,16.16,16.16,16.09,16.1,256819.0
2016-11-15 13:55:00,16.09,16.11,16.08,16.11,69641.0,16.09,16.11,16.08,16.11,69641.0
2016-11-15 14:00:00,16.11,16.12,16.1,16.11,60966.0,16.11,16.12,16.1,16.11,60966.0
2016-11-15 14:05:00,16.12,16.13,16.1,16.12,72534.0,16.12,16.13,16.1,16.12,72534.0
2016-11-15 14:10:00,16.11,16.13,16.11,16.12,26394.0,16.11,16.13,16.11,16.12,26394.0
2016-11-15 14:15:00,16.13,16.14,16.12,16.14,50096.0,16.13,16.14,16.12,16.14,50096.0
2016-11-15 14:20:00,16.14,16.15,16.13,16.14,14407.0,16.14,16.15,16.13,16.14,14407.0
2016-11-15 14:25:00,16.14,16.16,16.13,16.14,240626.0,16.14,16.16,16.13,16.14,240626.0
2016-11-15 14:30:00,16.14,16.15,16.12,16.14,147388.0,16.14,16.15,16.12,16.14,147388.0
2016-11-15 14:35:00,16.13,16.16,16.12,16.15,63838.0,16.13,16.16,16.12,16.15,63838.0
2016-11-15 14:40:00,16.16,16.17,16.15,16.15,25146.0,16.16,16.17,16.15,16.15,25146.0
2016-11-15 14:45:00,16.15,16.17,16.15,16.16,61866.0,16.15,16.17,16.15,16.16,61866.0
2016-11-15 14:50:00,16.16,16.18,16.15,16.17,40825.0,16.16,16.18,16.15,16.17,40825.0
2016-11-15 14:55:00,16.17,16.18,16.15,16.16,124188.0,16.17,16.18,16.15,16.16,124188.0
2016-11-15 15:00:00,16.16,16.18,16.15,16.17,56373.0,16.16,16.18,16.15,16.17,56373.0
2016-11-15 15:05:00,16.17,16.18,16.16,16.18,92275.0,16.17,16.18,16.16,16.18,92275.0
2016-11-15 15:10:00,16.17,16.18,16.16,16.16,30845.0,16.17,16.18,16.16,16.16,30845.0
2016-11-15 15:15:00,16.16,16.17,16.16,16.17,17106.0,16.16,16.17,16.16,16.17,17106.0
2016-11-15 15:20:00,16.16,16.17,16.16,16.17,19673.0,16.16,16.17,16.16,16.17,19673.0
2016-11-15 15:25:00,16.16,16.18,16.16,16.17,88406.0,16.16,16.18,16.16,16.17,88406.0
2016-11-15 15:30:00,16.18,16.18,16.16,16.18,106554.0,16.18,16.18,16.16,16.18,106554.0
2016-11-15 15:35:00,16.18,16.19,16.17,16.19,157505.0,16.18,16.19,16.17,16.19,157505.0
2016-11-15 15:40:00,16.19,16.21,16.18,16.21,182486.0,16.19,16.21,16.18,16.21,182486.0
2016-11-15 15:45:00,16.21,16.21,16.19,16.2,166618.0,16.21,16.21,16.19,16.2,166618.0
2016-11-15 15:50:00,16.2,16.21,16.19,16.2,301493.0,16.2,16.21,16.19,16.2,301493.0
2016-11-15 15:55:00,16.2,16.21,16.2,16.2,469549.0,16.2,16.21,16.2,16.2,469549.0
2016-11-16 09:30:00,16.2,16.21,16.16,16.16,174354.0,16.2,16.21,16.16,16.16,174354.0
2016-11-16 09:35:00,16.17,16.17,16.14,16.17,218099.0,16.17,16.17,16.14,16.17,218099.0
2016-11-16 09:40:00,16.16,16.17,16.13,16.13,160248.0,16.16,16.17,16.13,16.13,160248.0
2016-11-16 09:45:00,16.13,16.13,16.1,16.12,122318.0,16.13,16.13,16.1,16.12,122318.0
2016-11-16 09:50:00,16.11,16.11,16.08,16.1,190708.0,16.11,16.11,16.08,16.1,190708.0
2016-11-16 09:55:00,16.1,16.11,16.08,16.09,103652.0,16.1,16.11,16.08,16.09,103652.0
2016-11-16 10:00:00,16.09,16.13,16.08,16.11,76238.0,16.09,16.13,16.08,16.11,76238.0
2016-11-16 10:05:00,16.12,16.12,16.07,16.08,112924.0,16.12,16.12,16.07,16.08,112924.0
2016-11-16 10:10:00,16.08,16.12,16.07,16.1,54234.0,16.08,16.12,16.07,16.1,54234.0
2016-11-16 10:15:00,16.11,16.11,16.06,16.08,81587.0,16.11,16.11,16.06,16.08,81587.0
2016-11-16 10:20:00,16.08,16.08,16.03,16.04,266004.0,16.08,16.08,16.03,16.04,266004.0
2016-11-16 10:25:00,16.04,16.05,16.0,16.03,260869.0,16.04,16.05,16.0,16.03,260869.0
2016-11-16 10:30:00,16.02,16.05,16.01,16.03,97044.0,16.02,16.05,16.01,16.03,97044.0
2016-11-16 10:35:00,16.02,16.06,16.01,16.04,87571.0,16.02,16.06,16.01,16.04,87571.0
2016-11-16 10:40:00,16.03,16.05,16.01,16.04,39660.0,16.03,16.05,16.01,16.04,39660.0
2016-11-16 10:45:00,16.03,16.05,16.02,16.04,89105.0,16.03,16.05,16.02,16.04,89105.0
2016-11-16 10:50:00,16.04,16.06,16.03,16.03,84899.0,16.04,16.06,16.03,16.03,84899.0
2016-11-16 10:55:00,16.04,16.05,16.02,16.02,105357.0,16.04,16.05,16.02,16.02,105357.0
2016-11-16 11:00:00,16.01,16.03,16.0,16.01,48790.0,16.01,16.03,16.0,16.01,48790.0
2016-11-16 11:05:00,16.01,16.04,16.0,16.04,86010.0,16.01,16.04,16.0,16.04,86010.0
2016-11-16 11:10:00,16.04,16.06,16.03,16.04,100055.0,16.04,16.06,16.03,16.04,100055.0
2016-11-16 11:15:00,16.05,16.06,16.02,16.03,420720.0,16.05,16.06,16.02,16.03,420720.0
2016-11-16 11:20:00,16.02,16.05,16.02,16.03,29421.0,16.02,16.05,16.02,16.03,29421.0
2016-11-16 11:25:00,16.03,16.04,16.02,16.02,39674.0,16.03,16.04,16.02,16.02,39674.0
2016-11-16 11:30:00,16.03,16.05,16.02,16.04,80205.0,16.03,16.05,16.02,16.04,80205.0
2016-11-16 11:35:00,16.04,16.06,16.03,16.05,160435.0,16.04,16.06,16.03,16.05,160435.0
2016-11-16 11:40:00,16.06,16.06,16.04,16.05,91246.0,16.06,16.06,16.04,16.05,91246.0
2016-11-16 11:45:00,16.04,16.08,16.04,16.07,70673.0,16.04,16.08,16.04,16.07,70673.0
2016-11-16 11:50:00,16.06,16.08,16.06,16.07,29424.0,16.06,16.08,16.06,16.07,29424.0
2016-11-16 11:55:00,16.08,16.1,16.07,16.09,59469.0,16.08,16.1,16.07,16.09,59469.0
2016-11-16 12:00:00,16.09,16.13,16.08,16.11,72533.0,16.09,16.13,16.08,16.11,72533.0
2016-11-16 12:05:00,16.11,16.12,16.1,16.12,30650.0,16.11,16.12,16.1,16.12,30650.0
2016-11-16 12:10:00,16.12,16.14,16.11,16.13,95021.0,16.12,16.14,16.11,16.13,95021.0
2016-11-16 12:15:00,16.13,16.13,16.11,16.12,35411.0,16.13,16.13,16.11,16.12,35411.0
2016-11-16 12:20:00,16.12,16.13,16.11,16.12,86718.0,16.12,16.13,16.11,16.12,86718.0
2016-11-16 12:25:00,16.12,16.13,16.11,16.11,24764.0,16.12,16.13,16.11,16.11,24764.0
2016-11-16 12:30:00,16.11,16.12,16.09,16.11,80054.0,16.11,16.12,16.09,16.11,80054.0
2016-11-16 12:35:00,16.11,16.12,16.09,16.12,44568.0,16.11,16.12,16.09,16.12,44568.0
2016-11-16 12:40:00,16.12,16.13,16.11,16.12,30492.0,16.12,16.13,16.11,16.12,30492.0
2016-11-16 12:45:00,16.13,16.14,16.12,16.14,7717.0,16.13,16.14,16.12,16.14,7717.0
2016-11-16 12:50:00,16.14,16.14,16.11,16.12,48770.0,16.14,16.14,16.11,16.12,48770.0
2016-11-16 12:55:00,16.11,16.12,16.1,16.11,40060.0,16.11,16.12,16.1,16.11,40060.0
2016-11-16 13:00:00,16.11,16.11,16.09,16.09,42435.0,16.11,16.11,16.09,16.09,42435.0
2016-11-16 13:05:00,16.1,16.1,16.09,16.1,4059.0,16.1,16.1,16.09,16.1,4059.0
2016-11-16 13:10:00,16.09,16.11,16.09,16.09,20815.0,16.09,16.11,16.09,16.09,20815.0
2016-11-16 13:15:00,16.09,16.09,16.07,16.08,79034.0,16.09,16.09,16.07,16.08,79034.0
2016-11-16 13:20:00,16.07,16.09,16.06,16.06,43207.0,16.07,16.09,16.06,16.06,43207.0
2016-11-16 13:25:00,16.06,16.08,16.06,16.07,154290.0,16.06,16.08,16.06,16.07,154290.0
2016-11-16 13:30:00,16.07,16.09,16.06,16.06,20643.0,16.07,16.09,16.06,16.06,20643.0
2016-11-16 13:35:00,16.06,16.07,16.02,16.04,148424.0,16.06,16.07,16.02,16.04,148424.0
2016-11-16 13:40:00,16.04,16.07,16.03,16.06,38033.0,16.04,16.07,16.03,16.06,38033.0
2016-11-16 13:45:00,16.06,16.07,16.06,16.06,64684.0,16.06,16.07,16.06,16.06,64684.0
2016-11-16 13:50:00,16.06,16.07,16.06,16.06,41595.0,16.06,16.07,16.06,16.06,41595.0
2016-11-16 13:55:00,16.07,16.07,16.04,16.05,46793.0,16.07,16.07,16.04,16.05,46793.0
2016-11-16 14:00:00,16.05,16.08,16.04,16.06,123851.0,16.05,16.08,16.04,16.06,123851.0
2016-11-16 14:05:00,16.06,16.08,16.06,16.08,46506.0,16.06,16.08,16.06,16.08,46506.0
2016-11-16 14:10:00,16.07,16.09,16.06,16.07,59238.0,16.07,16.09,16.06,16.07,59238.0
2016-11-16 14:15:00,16.07,16.07,16.06,16.07,124871.0,16.07,16.07,16.06,16.07,124871.0
2016-11-16 14:20:00,16.06,16.06,16.04,16.05,31971.0,16.06,16.06,16.04,16.05,31971.0
2016-11-16 14:25:00,16.05,16.06,16.04,16.05,35906.0,16.05,16.06,16.04,16.05,35906.0
2016-11-16 14:30:00,16.04,16.08,16.04,16.07,56483.0,16.04,16.08,16.04,16.07,56483.0
2016-11-16 14:35:00,16.07,16.08,16.06,16.08,72509.0,16.07,16.08,16.06,16.08,72509.0
2016-11-16 14:40:00,16.08,16.09,16.07,16.07,58524.0,16.08,16.09,16.07,16.07,58524.0
2016-11-16 14:45:00,16.08,16.09,16.07,16.08,30400.0,16.08,16.09,16.07,16.08,30400.0
2016-11-16 14:50:00,16.09,16.09,16.06,16.07,18560.0,16.09,16.09,16.06,16.07,18560.0
2016-11-16 14:55:00,16.07,16.08,16.06,16.08,20051.0,16.07,16.08,16.06,16.08,20051.0
2016-11-16 15:00:00,16.08,16.08,16.06,16.07,60564.0,16.08,16.08,16.06,16.07,60564.0
2016-11-16 15:05:00,16.07,16.09,16.06,16.08,52029.0,16.07,16.09,16.06,16.08,52029.0
2016-11-16 15:10:00,16.09,16.1,16.08,16.09,73678.0,16.09,16.1,16.08,16.09,73678.0
2016-11-16 15:15:00,16.09,16.1,16.08,16.09,70523.0,16.09,16.1,16.08,16.09,70523.0
2016-11-16 15:20:00,16.09,16.1,16.09,16.1,126145.0,16.09,16.1,16.09,16.1,126145.0
2016-11-16 15:25:00,16.1,16.1,16.09,16.09,46602.0,16.1,16.1,16.09,16.09,46602.0
2016-11-16 15:30:00,16.09,16.1,16.08,16.09,53920.0,16.09,16.1,16.08,16.09,53920.0
2016-11-16 15:35:00,16.09,16.09,16.08,16.09,20549.0,16.09,16.09,16.08,16.09,20549.0
2016-11-16 15:40:00,16.09,16.09,16.08,16.08,78034.0,16.09,16.09,16.08,16.08,78034.0
2016-11-16 15:45:00,16.08,16.09,16.07,16.08,81063.0,16.08,16.09,16.07,16.08,81063.0
2016-11-16 15:50:00,16.08,16.09,16.07,16.08,198651.0,16.08,16.09,16.07,16.08,198651.0
2016-11-16 15:55:00,16.09,16.09,16.08,16.08,288319.0,16.09,16.09,16.08,16.08,288319.0
2016-11-17 09:30:00,16.11,16.14,16.09,16.13,149599.0,16.11,16.14,16.09,16.13,149599.0
2016-11-17 09:35:00,16.13,16.13,16.1,16.1,100436.0,16.13,16.13,16.1,16.1,100436.0
2016-11-17 09:40:00,16.1,16.14,16.09,16.13,68733.0,16.1,16.14,16.09,16.13,68733.0
2016-11-17 09:45:00,16.13,16.14,16.09,16.09,83288.0,16.13,16.14,16.09,16.09,83288.0
2016-11-17 09:50:00,16.1,16.11,16.08,16.11,90824.0,16.1,16.11,16.08,16.11,90824.0
2016-11-17 09:55:00,16.11,16.12,16.09,16.11,87181.0,16.11,16.12,16.09,16.11,87181.0
2016-11-17 10:00:00,16.11,16.15,16.1,16.14,97048.0,16.11,16.15,16.1,16.14,97048.0
2016-11-17 10:05:00,16.15,16.16,16.13,16.15,275131.0,16.15,16.16,16.13,16.15,275131.0
2016-11-17 10:10:00,16.15,16.17,16.13,16.13,531239.0,16.15,16.17,16.13,16.13,531239.0
2016-11-17 10:15:00,16.14,16.14,16.08,16.1,72883.0,16.14,16.14,16.08,16.1,72883.0
2016-11-17 10:20:00,16.1,16.11,16.07,16.09,96696.0,16.1,16.11,16.07,16.09,96696.0
2016-11-17 10:25:00,16.08,16.09,16.06,16.09,222164.0,16.08,16.09,16.06,16.09,222164.0
2016-11-17 10:30:00,16.08,16.09,16.04,16.08,292209.0,16.08,16.09,16.04,16.08,292209.0
2016-11-17 10:35:00,16.07,16.09,16.06,16.06,110336.0,16.07,16.09,16.06,16.06,110336.0
2016-11-17 10:40:00,16.07,16.1,16.06,16.09,112819.0,16.07,16.1,16.06,16.09,112819.0
2016-11-17 10:45:00,16.09,16.1,16.07,16.08,69397.0,16.09,16.1,16.07,16.08,69397.0
2016-11-17 10:50:00,16.09,16.1,16.08,16.09,57746.0,16.09,16.1,16.08,16.09,57746.0
2016-11-17 10:55:00,16.1,16.13,16.1,16.12,94399.0,16.1,16.13,16.1,16.12,94399.0
2016-11-17 11:00:00,16.12,16.15,16.11,16.14,41100.0,16.12,16.15,16.11,16.14,41100.0
2016-11-17 11:05:00,16.14,16.16,16.13,16.16,31018.0,16.14,16.16,16.13,16.16,31018.0
2016-11-17 11:10:00,16.16,16.17,16.13,16.14,127160.0,16.16,16.17,16.13,16.14,127160.0
2016-11-17 11:15:00,16.13,16.15,16.12,16.13,91446.0,16.13,16.15,16.12,16.13,91446.0
2016-11-17 11:20:00,16.13,16.13,16.11,16.11,49203.0,16.13,16.13,16.11,16.11,49203.0
2016-11-17 11:25:00,16.11,16.12,16.09,16.09,56244.0,16.11,16.12,16.09,16.09,56244.0
2016-11-17 11:30:00,16.1,16.1,16.08,16.08,82777.0,16.1,16.1,16.08,16.08,82777.0
2016-11-17 11:35:00,16.08,16.09,16.07,16.07,39014.0,16.08,16.09,16.07,16.07,39014.0
2016-11-17 11:40:00,16.07,16.07,16.04,16.04,70318.0,16.07,16.07,16.04,16.04,70318.0
2016-11-17 11:45:00,16.04,16.08,16.04,16.07,120050.0,16.04,16.08,16.04,16.07,120050.0
2016-11-17 11:50:00,16.07,16.08,16.06,16.07,39763.0,16.07,16.08,16.06,16.07,39763.0
2016-11-17 11:55:00,16.07,16.07,16.05,16.07,25817.0,16.07,16.07,16.05,16.07,25817.0
2016-11-17 12:00:00,16.07,16.08,16.05,16.07,52216.0,16.07,16.08,16.05,16.07,52216.0
2016-11-17 12:05:00,16.07,16.08,16.07,16.07,68436.0,16.07,16.08,16.07,16.07,68436.0
2016-11-17 12:10:00,16.08,16.09,16.06,16.07,91328.0,16.08,16.09,16.06,16.07,91328.0
2016-11-17 12:15:00,16.07,16.08,16.06,16.06,71254.0,16.07,16.08,16.06,16.06,71254.0
2016-11-17 12:20:00,16.06,16.08,16.06,16.08,61360.0,16.06,16.08,16.06,16.08,61360.0
2016-11-17 12:25:00,16.08,16.09,16.07,16.07,102440.0,16.08,16.09,16.07,16.07,102440.0
2016-11-17 12:30:00,16.07,16.08,16.03,16.04,180760.0,16.07,16.08,16.03,16.04,180760.0
2016-11-17 12:35:00,16.05,16.06,16.03,16.03,69359.0,16.05,16.06,16.03,16.03,69359.0
2016-11-17 12:40:00,16.03,16.03,15.98,15.99,427412.0,16.03,16.03,15.98,15.99,427412.0
2016-11-17 12:45:00,15.99,15.99,15.94,15.99,369005.0,15.99,15.99,15.94,15.99,369005.0
2016-11-17 12:50:00,15.98,15.98,15.92,15.93,290437.0,15.98,15.98,15.92,15.93,290437.0
2016-11-17 12:55:00,15.93,15.96,15.92,15.94,191439.0,15.93,15.96,15.92,15.94,191439.0
2016-11-17 13:00:00,15.94,15.95,15.9,15.93,965897.0,15.94,15.95,15.9,15.93,965897.0
2016-11-17 13:05:00,15.93,15.93,15.89,15.91,169739.0,15.93,15.93,15.89,15.91,169739.0
2016-11-17 13:10:00,15.91,15.93,15.89,15.93,74775.0,15.91,15.93,15.89,15.93,74775.0
2016-11-17 13:15:00,15.92,15.94,15.9,15.92,49601.0,15.92,15.94,15.9,15.92,49601.0
2016-11-17 13:20:00,15.92,15.93,15.9,15.91,97269.0,15.92,15.93,15.9,15.91,97269.0
2016-11-17 13:25:00,15.91,15.94,15.91,15.93,134422.0,15.91,15.94,15.91,15.93,134422.0
2016-11-17 13:30:00,15.93,15.94,15.89,15.9,127410.0,15.93,15.94,15.89,15.9,127410.0
2016-11-17 13:35:00,15.9,15.91,15.88,15.88,299331.0,15.9,15.91,15.88,15.88,299331.0
2016-11-17 13:40:00,15.88,15.89,15.83,15.85,2410814.0,15.88,15.89,15.83,15.85,2410814.0
2016-11-17 13:45:00,15.86,15.87,15.82,15.84,168776.0,15.86,15.87,15.82,15.84,168776.0
2016-11-17 13:50:00,15.84,15.86,15.78,15.79,2740635.0,15.84,15.86,15.78,15.79,2740635.0
2016-11-17 13:55:00,15.8,15.84,15.8,15.82,123862.0,15.8,15.84,15.8,15.82,123862.0
2016-11-17 14:00:00,15.81,15.82,15.78,15.81,264344.0,15.81,15.82,15.78,15.81,264344.0
2016-11-17 14:05:00,15.8,15.83,15.79,15.83,90369.0,15.8,15.83,15.79,15.83,90369.0
2016-11-17 14:10:00,15.82,15.86,15.82,15.85,365294.0,15.82,15.86,15.82,15.85,365294.0
2016-11-17 14:15:00,15.85,15.87,15.77,15.79,856948.0,15.85,15.87,15.77,15.79,856948.0
2016-11-17 14:20:00,15.79,15.81,15.76,15.77,500959.0,15.79,15.81,15.76,15.77,500959.0
2016-11-17 14:25:00,15.78,15.81,15.77,15.78,225522.0,15.78,15.81,15.77,15.78,225522.0
2016-11-17 14:30:00,15.78,15.81,15.77,15.81,134966.0,15.78,15.81,15.77,15.81,134966.0
2016-11-17 14:35:00,15.81,15.82,15.8,15.81,110456.0,15.81,15.82,15.8,15.81,110456.0
2016-11-17 14:40:00,15.8,15.84,15.79,15.82,625163.0,15.8,15.84,15.79,15.82,625163.0
2016-11-17 14:45:00,15.82,15.82,15.78,15.79,141552.0,15.82,15.82,15.78,15.79,141552.0
2016-11-17 14:50:00,15.79,15.8,15.78,15.79,135048.0,15.79,15.8,15.78,15.79,135048.0
2016-11-17 14:55:00,15.8,15.8,15.78,15.78,69295.0,15.8,15.8,15.78,15.78,69295.0
2016-11-17 15:00:00,15.79,15.79,15.76,15.77,240774.0,15.79,15.79,15.76,15.77,240774.0
2016-11-17 15:05:00,15.77,15.78,15.74,15.76,344203.0,15.77,15.78,15.74,15.76,344203.0
2016-11-17 15:10:00,15.76,15.76,15.73,15.74,385489.0,15.76,15.76,15.73,15.74,385489.0
2016-11-17 15:15:00,15.74,15.76,15.73,15.76,210349.0,15.74,15.76,15.73,15.76,210349.0
2016-11-17 15:20:00,15.75,15.76,15.74,15.74,228118.0,15.75,15.76,15.74,15.74,228118.0
2016-11-17 15:25:00,15.75,15.76,15.74,15.76,304112.0,15.75,15.76,15.74,15.76,304112.0
2016-11-17 15:30:00,15.76,15.77,15.75,15.75,145382.0,15.76,15.77,15.75,15.75,145382.0
2016-11-17 15:35:00,15.75,15.78,15.75,15.76,75278.0,15.75,15.78,15.75,15.76,75278.0
2016-11-17 15:40:00,15.77,15.78,15.76,15.77,657805.0,15.77,15.78,15.76,15.77,657805.0
2016-11-17 15:45:00,15.77,15.8,15.76,15.79,366258.0,15.77,15.8,15.76,15.79,366258.0
2016-11-17 15:50:00,15.79,15.81,15.78,15.81,331137.0,15.79,15.81,15.78,15.81,331137.0
2016-11-17 15:55:00,15.81,15.85,15.8,15.83,799362.0,15.81,15.85,15.8,15.83,799362.0
2016-11-18 09:30:00,15.78,15.8,15.76,15.78,339905.0,15.78,15.8,15.76,15.78,339905.0
2016-11-18 09:35:00,15.79,15.84,15.78,15.84,523185.0,15.79,15.84,15.78,15.84,523185.0
2016-11-18 09:40:00,15.84,15.85,15.8,15.82,244631.0,15.84,15.85,15.8,15.82,244631.0
2016-11-18 09:45:00,15.81,15.84,15.79,15.81,117656.0,15.81,15.84,15.79,15.81,117656.0
2016-11-18 09:50:00,15.81,15.83,15.8,15.82,67129.0,15.81,15.83,15.8,15.82,67129.0
2016-11-18 09:55:00,15.81,15.82,15.77,15.79,167732.0,15.81,15.82,15.77,15.79,167732.0
2016-11-18 10:00:00,15.78,15.81,15.77,15.8,155184.0,15.78,15.81,15.77,15.8,155184.0
2016-11-18 10:05:00,15.79,15.82,15.75,15.76,134657.0,15.79,15.82,15.75,15.76,134657.0
2016-11-18 10:10:00,15.76,15.78,15.74,15.75,638305.0,15.76,15.78,15.74,15.75,638305.0
2016-11-18 10:15:00,15.75,15.76,15.72,15.74,141616.0,15.75,15.76,15.72,15.74,141616.0
2016-11-18 10:20:00,15.74,15.74,15.7,15.73,172077.0,15.74,15.74,15.7,15.73,172077.0
2016-11-18 10:25:00,15.73,15.74,15.71,15.73,76075.0,15.73,15.74,15.71,15.73,76075.0
2016-11-18 10:30:00,15.73,15.73,15.66,15.66,259681.0,15.73,15.73,15.66,15.66,259681.0
2016-11-18 10:35:00,15.66,15.67,15.6,15.63,427280.0,15.66,15.67,15.6,15.63,427280.0
2016-11-18 10:40:00,15.64,15.66,15.6,15.65,369773.0,15.64,15.66,15.6,15.65,369773.0
2016-11-18 10:45:00,15.65,15.66,15.62,15.62,285073.0,15.65,15.66,15.62,15.62,285073.0
2016-11-18 10:50:00,15.63,15.65,15.61,15.64,501503.0,15.63,15.65,15.61,15.64,501503.0
2016-11-18 10:55:00,15.63,15.64,15.6,15.63,111734.0,15.63,15.64,15.6,15.63,111734.0
2016-11-18 11:00:00,15.62,15.67,15.62,15.67,123824.0,15.62,15.67,15.62,15.67,123824.0
2016-11-18 11:05:00,15.66,15.67,15.64,15.67,103533.0,15.66,15.67,15.64,15.67,103533.0
2016-11-18 11:10:00,15.66,15.67,15.64,15.65,91774.0,15.66,15.67,15.64,15.65,91774.0
2016-11-18 11:15:00,15.64,15.66,15.62,15.64,115372.0,15.64,15.66,15.62,15.64,115372.0
2016-11-18 11:20:00,15.64,15.68,15.63,15.66,170384.0,15.64,15.68,15.63,15.66,170384.0
2016-11-18 11:25:00,15.65,15.67,15.65,15.67,156435.0,15.65,15.67,15.65,15.67,156435.0
2016-11-18 11:30:00,15.67,15.71,15.67,15.7,180111.0,15.67,15.71,15.67,15.7,180111.0
2016-11-18 11:35:00,15.7,15.71,15.68,15.69,79105.0,15.7,15.71,15.68,15.69,79105.0
2016-11-18 11:40:00,15.69,15.7,15.67,15.69,92944.0,15.69,15.7,15.67,15.69,92944.0
2016-11-18 11:45:00,15.69,15.7,15.68,15.69,75687.0,15.69,15.7,15.68,15.69,75687.0
2016-11-18 11:50:00,15.7,15.73,15.69,15.72,174142.0,15.7,15.73,15.69,15.72,174142.0
2016-11-18 11:55:00,15.71,15.74,15.7,15.73,80141.0,15.71,15.74,15.7,15.73,80141.0
2016-11-18 12:00:00,15.72,15.73,15.71,15.72,58859.0,15.72,15.73,15.71,15.72,58859.0
2016-11-18 12:05:00,15.72,15.73,15.71,15.73,49664.0,15.72,15.73,15.71,15.73,49664.0
2016-11-18 12:10:00,15.72,15.73,15.69,15.69,93729.0,15.72,15.73,15.69,15.69,93729.0
2016-11-18 12:15:00,15.69,15.71,15.68,15.7,45691.0,15.69,15.71,15.68,15.7,45691.0
2016-11-18 12:20:00,15.7,15.71,15.68,15.69,42317.0,15.7,15.71,15.68,15.69,42317.0
2016-11-18 12:25:00,15.69,15.71,15.68,15.71,78921.0,15.69,15.71,15.68,15.71,78921.0
2016-11-18 12:30:00,15.71,15.73,15.7,15.72,44038.0,15.71,15.73,15.7,15.72,44038.0
2016-11-18 12:35:00,15.72,15.73,15.71,15.72,43671.0,15.72,15.73,15.71,15.72,43671.0
2016-11-18 12:40:00,15.73,15.73,15.7,15.7,87988.0,15.73,15.73,15.7,15.7,87988.0
2016-11-18 12:45:00,15.7,15.7,15.67,15.68,53778.0,15.7,15.7,15.67,15.68,53778.0
2016-11-18 12:50:00,15.69,15.69,15.68,15.68,20021.0,15.69,15.69,15.68,15.68,20021.0
2016-11-18 12:55:00,15.68,15.69,15.67,15.67,98645.0,15.68,15.69,15.67,15.67,98645.0
2016-11-18 13:00:00,15.68,15.69,15.67,15.69,29063.0,15.68,15.69,15.67,15.69,29063.0
2016-11-18 13:05:00,15.69,15.71,15.68,15.71,39814.0,15.69,15.71,15.68,15.71,39814.0
2016-11-18 13:10:00,15.71,15.73,15.7,15.72,68176.0,15.71,15.73,15.7,15.72,68176.0
2016-11-18 13:15:00,15.72,15.75,15.7,15.74,236643.0,15.72,15.75,15.7,15.74,236643.0
2016-11-18 13:20:00,15.74,15.79,15.74,15.77,218960.0,15.74,15.79,15.74,15.77,218960.0
2016-11-18 13:25:00,15.76,15.78,15.75,15.77,52605.0,15.76,15.78,15.75,15.77,52605.0
2016-11-18 13:30:00,15.77,15.77,15.74,15.76,48164.0,15.77,15.77,15.74,15.76,48164.0
2016-11-18 13:35:00,15.76,15.77,15.75,15.76,27751.0,15.76,15.77,15.75,15.76,27751.0
2016-11-18 13:40:00,15.76,15.76,15.75,15.76,59586.0,15.76,15.76,15.75,15.76,59586.0
2016-11-18 13:45:00,15.75,15.77,15.74,15.75,36956.0,15.75,15.77,15.74,15.75,36956.0
2016-11-18 13:50:00,15.76,15.78,15.76,15.77,34477.0,15.76,15.78,15.76,15.77,34477.0
2016-11-18 13:55:00,15.77,15.77,15.76,15.76,28530.0,15.77,15.77,15.76,15.76,28530.0
2016-11-18 14:00:00,15.76,15.78,15.76,15.76,45650.0,15.76,15.78,15.76,15.76,45650.0
2016-11-18 14:05:00,15.76,15.77,15.76,15.77,32330.0,15.76,15.77,15.76,15.77,32330.0
2016-11-18 14:10:00,15.76,15.78,15.76,15.77,73685.0,15.76,15.78,15.76,15.77,73685.0
2016-11-18 14:15:00,15.76,15.78,15.76,15.78,45997.0,15.76,15.78,15.76,15.78,45997.0
2016-11-18 14:20:00,15.78,15.78,15.76,15.77,103736.0,15.78,15.78,15.76,15.77,103736.0
2016-11-18 14:25:00,15.77,15.78,15.75,15.77,44215.0,15.77,15.78,15.75,15.77,44215.0
2016-11-18 14:30:00,15.76,15.77,15.76,15.77,66428.0,15.76,15.77,15.76,15.77,66428.0
2016-11-18 14:35:00,15.77,15.77,15.74,15.75,81909.0,15.77,15.77,15.74,15.75,81909.0
2016-11-18 14:40:00,15.74,15.75,15.74,15.74,45278.0,15.74,15.75,15.74,15.74,45278.0
2016-11-18 14:45:00,15.75,15.75,15.73,15.74,89446.0,15.75,15.75,15.73,15.74,89446.0
2016-11-18 14:50:00,15.74,15.75,15.73,15.74,43729.0,15.74,15.75,15.73,15.74,43729.0
2016-11-18 14:55:00,15.74,15.75,15.73,15.74,28377.0,15.74,15.75,15.73,15.74,28377.0
2016-11-18 15:00:00,15.74,15.74,15.73,15.73,28559.0,15.74,15.74,15.73,15.73,28559.0
2016-11-18 15:05:00,15.73,15.74,15.73,15.74,47980.0,15.73,15.74,15.73,15.74,47980.0
2016-11-18 15:10:00,15.74,15.74,15.72,15.73,53205.0,15.74,15.74,15.72,15.73,53205.0
2016-11-18 15:15:00,15.72,15.73,15.7,15.73,98053.0,15.72,15.73,15.7,15.73,98053.0
2016-11-18 15:20:00,15.72,15.73,15.72,15.73,26457.0,15.72,15.73,15.72,15.73,26457.0
2016-11-18 15:25:00,15.72,15.73,15.72,15.72,42868.0,15.72,15.73,15.72,15.72,42868.0
2016-11-18 15:30:00,15.72,15.73,15.71,15.71,92467.0,15.72,15.73,15.71,15.71,92467.0
2016-11-18 15:35:00,15.72,15.72,15.71,15.72,56810.0,15.72,15.72,15.71,15.72,56810.0
2016-11-18 15:40:00,15.71,15.72,15.71,15.71,157737.0,15.71,15.72,15.71,15.71,157737.0
2016-11-18 15:45:00,15.72,15.72,15.71,15.72,114418.0,15.72,15.72,15.71,15.72,114418.0
2016-11-18 15:50:00,15.71,15.72,15.71,15.72,92239.0,15.71,15.72,15.71,15.72,92239.0
2016-11-18 15:55:00,15.72,15.73,15.71,15.72,372555.0,15.72,15.73,15.71,15.72,372555.0
2016-11-21 09:30:00,15.77,15.8,15.75,15.79,233616.0,15.77,15.8,15.75,15.79,233616.0
2016-11-21 09:35:00,15.79,15.8,15.78,15.79,110714.0,15.79,15.8,15.78,15.79,110714.0
2016-11-21 09:40:00,15.8,15.83,15.79,15.82,236121.0,15.8,15.83,15.79,15.82,236121.0
2016-11-21 09:45:00,15.82,15.86,15.81,15.85,179748.0,15.82,15.86,15.81,15.85,179748.0
2016-11-21 09:50:00,15.84,15.85,15.78,15.79,330915.0,15.84,15.85,15.78,15.79,330915.0
2016-11-21 09:55:00,15.8,15.8,15.77,15.79,108261.0,15.8,15.8,15.77,15.79,108261.0
2016-11-21 10:00:00,15.79,15.81,15.78,15.8,103395.0,15.79,15.81,15.78,15.8,103395.0
2016-11-21 10:05:00,15.8,15.84,15.8,15.82,116733.0,15.8,15.84,15.8,15.82,116733.0
2016-11-21 10:10:00,15.82,15.83,15.8,15.81,70698.0,15.82,15.83,15.8,15.81,70698.0
2016-11-21 10:15:00,15.82,15.83,15.81,15.83,52702.0,15.82,15.83,15.81,15.83,52702.0
2016-11-21 10:20:00,15.83,15.84,15.8,15.8,47512.0,15.83,15.84,15.8,15.8,47512.0
2016-11-21 10:25:00,15.8,15.81,15.79,15.79,61687.0,15.8,15.81,15.79,15.79,61687.0
2016-11-21 10:30:00,15.8,15.82,15.78,15.82,119816.0,15.8,15.82,15.78,15.82,119816.0
2016-11-21 10:35:00,15.82,15.82,15.78,15.78,73041.0,15.82,15.82,15.78,15.78,73041.0
2016-11-21 10:40:00,15.78,15.79,15.77,15.78,60595.0,15.78,15.79,15.77,15.78,60595.0
2016-11-21 10:45:00,15.78,15.79,15.75,15.78,66003.0,15.78,15.79,15.75,15.78,66003.0
2016-11-21 10:50:00,15.78,15.79,15.77,15.78,29564.0,15.78,15.79,15.77,15.78,29564.0
2016-11-21 10:55:00,15.77,15.78,15.74,15.75,109709.0,15.77,15.78,15.74,15.75,109709.0
2016-11-21 11:00:00,15.75,15.76,15.73,15.74,51089.0,15.75,15.76,15.73,15.74,51089.0
2016-11-21 11:05:00,15.74,15.76,15.73,15.74,118731.0,15.74,15.76,15.73,15.74,118731.0
2016-11-21 11:10:00,15.73,15.74,15.72,15.73,83860.0,15.73,15.74,15.72,15.73,83860.0
2016-11-21 11:15:00,15.74,15.75,15.73,15.75,33773.0,15.74,15.75,15.73,15.75,33773.0
2016-11-21 11:20:00,15.74,15.75,15.7,15.71,75853.0,15.74,15.75,15.7,15.71,75853.0
2016-11-21 11:25:00,15.72,15.72,15.7,15.72,58773.0,15.72,15.72,15.7,15.72,58773.0
2016-11-21 11:30:00,15.72,15.73,15.7,15.71,219546.0,15.72,15.73,15.7,15.71,219546.0
2016-11-21 11:35:00,15.71,15.72,15.69,15.7,158760.0,15.71,15.72,15.69,15.7,158760.0
2016-11-21 11:40:00,15.71,15.72,15.69,15.7,238594.0,15.71,15.72,15.69,15.7,238594.0
2016-11-21 11:45:00,15.71,15.72,15.7,15.72,142340.0,15.71,15.72,15.7,15.72,142340.0
2016-11-21 11:50:00,15.72,15.72,15.7,15.7,105292.0,15.72,15.72,15.7,15.7,105292.0
2016-11-21 11:55:00,15.7,15.73,15.7,15.73,127088.0,15.7,15.73,15.7,15.73,127088.0
2016-11-21 12:00:00,15.73,15.76,15.72,15.75,293402.0,15.73,15.76,15.72,15.75,293402.0
2016-11-21 12:05:00,15.74,15.75,15.72,15.72,123338.0,15.74,15.75,15.72,15.72,123338.0
2016-11-21 12:10:00,15.72,15.76,15.72,15.76,124958.0,15.72,15.76,15.72,15.76,124958.0
2016-11-21 12:15:00,15.76,15.77,15.75,15.76,89471.0,15.76,15.77,15.75,15.76,89471.0
2016-11-21 12:20:00,15.76,15.78,15.75,15.76,80823.0,15.76,15.78,15.75,15.76,80823.0
2016-11-21 12:25:00,15.77,15.77,15.74,15.76,233068.0,15.77,15.77,15.74,15.76,233068.0
2016-11-21 12:30:00,15.76,15.77,15.74,15.74,89806.0,15.76,15.77,15.74,15.74,89806.0
2016-11-21 12:35:00,15.75,15.75,15.73,15.74,99357.0,15.75,15.75,15.73,15.74,99357.0
2016-11-21 12:40:00,15.73,15.74,15.72,15.73,205337.0,15.73,15.74,15.72,15.73,205337.0
2016-11-21 12:45:00,15.73,15.74,15.71,15.73,185418.0,15.73,15.74,15.71,15.73,185418.0
2016-11-21 12:50:00,15.73,15.73,15.71,15.72,163083.0,15.73,15.73,15.71,15.72,163083.0
2016-11-21 12:55:00,15.72,15.73,15.71,15.73,62868.0,15.72,15.73,15.71,15.73,62868.0
2016-11-21 13:00:00,15.72,15.73,15.7,15.7,85184.0,15.72,15.73,15.7,15.7,85184.0
2016-11-21 13:05:00,15.71,15.73,15.7,15.73,72370.0,15.71,15.73,15.7,15.73,72370.0
2016-11-21 13:10:00,15.73,15.74,15.72,15.72,49352.0,15.73,15.74,15.72,15.72,49352.0
2016-11-21 13:15:00,15.72,15.72,15.69,15.7,74599.0,15.72,15.72,15.69,15.7,74599.0
2016-11-21 13:20:00,15.7,15.7,15.68,15.68,118544.0,15.7,15.7,15.68,15.68,118544.0
2016-11-21 13:25:00,15.68,15.69,15.67,15.68,68444.0,15.68,15.69,15.67,15.68,68444.0
2016-11-21 13:30:00,15.69,15.7,15.67,15.69,94384.0,15.69,15.7,15.67,15.69,94384.0
2016-11-21 13:35:00,15.7,15.71,15.69,15.69,53303.0,15.7,15.71,15.69,15.69,53303.0
2016-11-21 13:40:00,15.69,15.71,15.69,15.71,37896.0,15.69,15.71,15.69,15.71,37896.0
2016-11-21 13:45:00,15.71,15.71,15.68,15.69,57263.0,15.71,15.71,15.68,15.69,57263.0
2016-11-21 13:50:00,15.68,15.7,15.68,15.69,35267.0,15.68,15.7,15.68,15.69,35267.0
2016-11-21 13:55:00,15.69,15.7,15.68,15.69,39255.0,15.69,15.7,15.68,15.69,39255.0
2016-11-21 14:00:00,15.7,15.7,15.68,15.69,39861.0,15.7,15.7,15.68,15.69,39861.0
2016-11-21 14:05:00,15.69,15.71,15.68,15.7,20448.0,15.69,15.71,15.68,15.7,20448.0
2016-11-21 14:10:00,15.7,15.71,15.69,15.7,41020.0,15.7,15.71,15.69,15.7,41020.0
2016-11-21 14:15:00,15.7,15.72,15.69,15.71,38865.0,15.7,15.72,15.69,15.71,38865.0
2016-11-21 14:20:00,15.71,15.72,15.71,15.72,26253.0,15.71,15.72,15.71,15.72,26253.0
2016-11-21 14:25:00,15.72,15.73,15.71,15.72,63165.0,15.72,15.73,15.71,15.72,63165.0
2016-11-21 14:30:00,15.72,15.72,15.7,15.72,34324.0,15.72,15.72,15.7,15.72,34324.0
2016-11-21 14:35:00,15.71,15.72,15.71,15.72,24611.0,15.71,15.72,15.71,15.72,24611.0
2016-11-21 14:40:00,15.71,15.73,15.71,15.71,34567.0,15.71,15.73,15.71,15.71,34567.0
2016-11-21 14:45:00,15.72,15.72,15.7,15.72,40917.0,15.72,15.72,15.7,15.72,40917.0
2016-11-21 14:50:00,15.72,15.73,15.71,15.73,45878.0,15.72,15.73,15.71,15.73,45878.0
2016-11-21 14:55:00,15.73,15.74,15.72,15.74,34464.0,15.73,15.74,15.72,15.74,34464.0
2016-11-21 15:00:00,15.74,15.76,15.73,15.76,63404.0,15.74,15.76,15.73,15.76,63404.0
2016-11-21 15:05:00,15.75,15.76,15.74,15.74,206671.0,15.75,15.76,15.74,15.74,206671.0
2016-11-21 15:10:00,15.74,15.74,15.72,15.72,305698.0,15.74,15.74,15.72,15.72,305698.0
2016-11-21 15:15:00,15.73,15.74,15.71,15.74,149030.0,15.73,15.74,15.71,15.74,149030.0
2016-11-21 15:20:00,15.74,15.74,15.73,15.73,40683.0,15.74,15.74,15.73,15.73,40683.0
2016-11-21 15:25:00,15.74,15.74,15.72,15.73,34666.0,15.74,15.74,15.72,15.73,34666.0
2016-11-21 15:30:00,15.72,15.73,15.71,15.72,125439.0,15.72,15.73,15.71,15.72,125439.0
2016-11-21 15:35:00,15.72,15.72,15.71,15.71,61058.0,15.72,15.72,15.71,15.71,61058.0
2016-11-21 15:40:00,15.71,15.73,15.7,15.73,171206.0,15.71,15.73,15.7,15.73,171206.0
2016-11-21 15:45:00,15.73,15.73,15.71,15.72,113215.0,15.73,15.73,15.71,15.72,113215.0
2016-11-21 15:50:00,15.72,15.72,15.71,15.72,71358.0,15.72,15.72,15.71,15.72,71358.0
2016-11-21 15:55:00,15.72,15.74,15.71,15.72,286496.0,15.72,15.74,15.71,15.72,286496.0
2016-11-22 09:30:00,15.88,15.9,15.86,15.87,223020.0,15.88,15.9,15.86,15.87,223020.0
2016-11-22 09:35:00,15.86,15.87,15.81,15.83,527034.0,15.86,15.87,15.81,15.83,527034.0
2016-11-22 09:40:00,15.83,15.84,15.78,15.81,317118.0,15.83,15.84,15.78,15.81,317118.0
2016-11-22 09:45:00,15.81,15.83,15.79,15.81,79635.0,15.81,15.83,15.79,15.81,79635.0
2016-11-22 09:50:00,15.8,15.82,15.8,15.81,99337.0,15.8,15.82,15.8,15.81,99337.0
2016-11-22 09:55:00,15.81,15.82,15.79,15.81,70442.0,15.81,15.82,15.79,15.81,70442.0
2016-11-22 10:00:00,15.81,15.85,15.8,15.84,97809.0,15.81,15.85,15.8,15.84,97809.0
2016-11-22 10:05:00,15.84,15.84,15.81,15.81,57296.0,15.84,15.84,15.81,15.81,57296.0
2016-11-22 10:10:00,15.81,15.84,15.8,15.81,54285.0,15.81,15.84,15.8,15.81,54285.0
2016-11-22 10:15:00,15.81,15.81,15.77,15.78,166992.0,15.81,15.81,15.77,15.78,166992.0
2016-11-22 10:20:00,15.77,15.77,15.71,15.72,429855.0,15.77,15.77,15.71,15.72,429855.0
2016-11-22 10:25:00,15.73,15.73,15.7,15.73,162686.0,15.73,15.73,15.7,15.73,162686.0
2016-11-22 10:30:00,15.72,15.74,15.7,15.7,170644.0,15.72,15.74,15.7,15.7,170644.0
2016-11-22 10:35:00,15.7,15.74,15.69,15.73,150517.0,15.7,15.74,15.69,15.73,150517.0
2016-11-22 10:40:00,15.74,15.76,15.73,15.75,43453.0,15.74,15.76,15.73,15.75,43453.0
2016-11-22 10:45:00,15.75,15.77,15.74,15.76,69235.0,15.75,15.77,15.74,15.76,69235.0
2016-11-22 10:50:00,15.76,15.77,15.75,15.75,45471.0,15.76,15.77,15.75,15.75,45471.0
2016-11-22 10:55:00,15.75,15.77,15.74,15.76,48287.0,15.75,15.77,15.74,15.76,48287.0
2016-11-22 11:00:00,15.76,15.78,15.76,15.77,61474.0,15.76,15.78,15.76,15.77,61474.0
2016-11-22 11:05:00,15.76,15.77,15.75,15.76,29267.0,15.76,15.77,15.75,15.76,29267.0
2016-11-22 11:10:00,15.76,15.78,15.75,15.75,228941.0,15.76,15.78,15.75,15.75,228941.0
2016-11-22 11:15:00,15.75,15.78,15.75,15.77,38556.0,15.75,15.78,15.75,15.77,38556.0
2016-11-22 11:20:00,15.78,15.78,15.75,15.76,36947.0,15.78,15.78,15.75,15.76,36947.0
2016-11-22 11:25:00,15.76,15.77,15.73,15.76,46769.0,15.76,15.77,15.73,15.76,46769.0
2016-11-22 11:30:00,15.76,15.78,15.75,15.77,102266.0,15.76,15.78,15.75,15.77,102266.0
2016-11-22 11:35:00,15.78,15.81,15.77,15.79,112617.0,15.78,15.81,15.77,15.79,112617.0
2016-11-22 11:40:00,15.8,15.81,15.79,15.79,56113.0,15.8,15.81,15.79,15.79,56113.0
2016-11-22 11:45:00,15.8,15.8,15.78,15.79,44773.0,15.8,15.8,15.78,15.79,44773.0
2016-11-22 11:50:00,15.79,15.8,15.77,15.77,57292.0,15.79,15.8,15.77,15.77,57292.0
2016-11-22 11:55:00,15.78,15.8,15.76,15.79,154849.0,15.78,15.8,15.76,15.79,154849.0
2016-11-22 12:00:00,15.79,15.81,15.78,15.79,84409.0,15.79,15.81,15.78,15.79,84409.0
2016-11-22 12:05:00,15.79,15.84,15.79,15.84,28597.0,15.79,15.84,15.79,15.84,28597.0
2016-11-22 12:10:00,15.84,15.87,15.83,15.86,96332.0,15.84,15.87,15.83,15.86,96332.0
2016-11-22 12:15:00,15.86,15.87,15.85,15.86,47057.0,15.86,15.87,15.85,15.86,47057.0
2016-11-22 12:20:00,15.87,15.88,15.84,15.85,113163.0,15.87,15.88,15.84,15.85,113163.0
2016-11-22 12:25:00,15.85,15.86,15.83,15.85,60971.0,15.85,15.86,15.83,15.85,60971.0
2016-11-22 12:30:00,15.85,15.86,15.84,15.85,13666.0,15.85,15.86,15.84,15.85,13666.0
2016-11-22 12:35:00,15.85,15.85,15.83,15.84,16179.0,15.85,15.85,15.83,15.84,16179.0
2016-11-22 12:40:00,15.85,15.86,15.84,15.85,27804.0,15.85,15.86,15.84,15.85,27804.0
2016-11-22 12:45:00,15.84,15.86,15.84,15.86,65652.0,15.84,15.86,15.84,15.86,65652.0
2016-11-22 12:50:00,15.86,15.87,15.85,15.86,37533.0,15.86,15.87,15.85,15.86,37533.0
2016-11-22 12:55:00,15.86,15.87,15.84,15.85,57078.0,15.86,15.87,15.84,15.85,57078.0
2016-11-22 13:00:00,15.85,15.86,15.83,15.84,35193.0,15.85,15.86,15.83,15.84,35193.0
2016-11-22 13:05:00,15.84,15.85,15.83,15.84,23922.0,15.84,15.85,15.83,15.84,23922.0
2016-11-22 13:10:00,15.83,15.84,15.81,15.82,41072.0,15.83,15.84,15.81,15.82,41072.0
2016-11-22 13:15:00,15.82,15.83,15.8,15.81,29655.0,15.82,15.83,15.8,15.81,29655.0
2016-11-22 13:20:00,15.81,15.81,15.79,15.79,41453.0,15.81,15.81,15.79,15.79,41453.0
2016-11-22 13:25:00,15.79,15.8,15.78,15.8,96209.0,15.79,15.8,15.78,15.8,96209.0
2016-11-22 13:30:00,15.79,15.82,15.79,15.82,55439.0,15.79,15.82,15.79,15.82,55439.0
2016-11-22 13:35:00,15.82,15.82,15.78,15.8,37063.0,15.82,15.82,15.78,15.8,37063.0
2016-11-22 13:40:00,15.8,15.81,15.79,15.79,19696.0,15.8,15.81,15.79,15.79,19696.0
2016-11-22 13:45:00,15.79,15.8,15.78,15.8,73776.0,15.79,15.8,15.78,15.8,73776.0
2016-11-22 13:50:00,15.81,15.82,15.8,15.81,119741.0,15.81,15.82,15.8,15.81,119741.0
2016-11-22 13:55:00,15.81,15.82,15.8,15.81,9611.0,15.81,15.82,15.8,15.81,9611.0
2016-11-22 14:00:00,15.8,15.8,15.78,15.79,52026.0,15.8,15.8,15.78,15.79,52026.0
2016-11-22 14:05:00,15.79,15.8,15.78,15.8,9206.0,15.79,15.8,15.78,15.8,9206.0
2016-11-22 14:10:00,15.8,15.8,15.79,15.8,6771.0,15.8,15.8,15.79,15.8,6771.0
2016-11-22 14:15:00,15.79,15.8,15.78,15.78,20326.0,15.79,15.8,15.78,15.78,20326.0
2016-11-22 14:20:00,15.78,15.79,15.77,15.78,62134.0,15.78,15.79,15.77,15.78,62134.0
2016-11-22 14:25:00,15.78,15.79,15.76,15.77,34754.0,15.78,15.79,15.76,15.77,34754.0
2016-11-22 14:30:00,15.77,15.78,15.76,15.78,48696.0,15.77,15.78,15.76,15.78,48696.0
2016-11-22 14:35:00,15.78,15.79,15.77,15.77,39610.0,15.78,15.79,15.77,15.77,39610.0
2016-11-22 14:40:00,15.77,15.78,15.76,15.76,27030.0,15.77,15.78,15.76,15.76,27030.0
2016-11-22 14:45:00,15.77,15.77,15.74,15.77,47535.0,15.77,15.77,15.74,15.77,47535.0
2016-11-22 14:50:00,15.76,15.77,15.75,15.76,18954.0,15.76,15.77,15.75,15.76,18954.0
2016-11-22 14:55:00,15.76,15.78,15.75,15.77,35696.0,15.76,15.78,15.75,15.77,35696.0
2016-11-22 15:00:00,15.77,15.77,15.76,15.76,11055.0,15.77,15.77,15.76,15.76,11055.0
2016-11-22 15:05:00,15.76,15.78,15.76,15.77,65306.0,15.76,15.78,15.76,15.77,65306.0
2016-11-22 15:10:00,15.77,15.77,15.76,15.76,20260.0,15.77,15.77,15.76,15.76,20260.0
2016-11-22 15:15:00,15.77,15.77,15.76,15.76,67589.0,15.77,15.77,15.76,15.76,67589.0
2016-11-22 15:20:00,15.76,15.78,15.76,15.78,24840.0,15.76,15.78,15.76,15.78,24840.0
2016-11-22 15:25:00,15.77,15.79,15.77,15.79,75501.0,15.77,15.79,15.77,15.79,75501.0
2016-11-22 15:30:00,15.79,15.8,15.78,15.8,57447.0,15.79,15.8,15.78,15.8,57447.0
2016-11-22 15:35:00,15.8,15.8,15.79,15.8,24121.0,15.8,15.8,15.79,15.8,24121.0
2016-11-22 15:40:00,15.79,15.8,15.79,15.8,46219.0,15.79,15.8,15.79,15.8,46219.0
2016-11-22 15:45:00,15.8,15.8,15.79,15.79,131644.0,15.8,15.8,15.79,15.79,131644.0
2016-11-22 15:50:00,15.79,15.8,15.78,15.8,159960.0,15.79,15.8,15.78,15.8,159960.0
2016-11-22 15:55:00,15.79,15.81,15.79,15.8,236280.0,15.79,15.81,15.79,15.8,236280.0
2016-11-23 09:30:00,15.5,15.52,15.46,15.47,435808.0,15.5,15.52,15.46,15.47,435808.0
2016-11-23 09:35:00,15.47,15.48,15.44,15.45,171507.0,15.47,15.48,15.44,15.45,171507.0
2016-11-23 09:40:00,15.45,15.46,15.42,15.44,145511.0,15.45,15.46,15.42,15.44,145511.0
2016-11-23 09:45:00,15.44,15.45,15.41,15.44,159599.0,15.44,15.45,15.41,15.44,159599.0
2016-11-23 09:50:00,15.44,15.45,15.4,15.45,155263.0,15.44,15.45,15.4,15.45,155263.0
2016-11-23 09:55:00,15.46,15.47,15.42,15.43,117074.0,15.46,15.47,15.42,15.43,117074.0
2016-11-23 10:00:00,15.43,15.46,15.39,15.4,260108.0,15.43,15.46,15.39,15.4,260108.0
2016-11-23 10:05:00,15.41,15.45,15.4,15.44,126957.0,15.41,15.45,15.4,15.44,126957.0
2016-11-23 10:10:00,15.44,15.47,15.36,15.38,729924.0,15.44,15.47,15.36,15.38,729924.0
2016-11-23 10:15:00,15.38,15.43,15.38,15.42,331059.0,15.38,15.43,15.38,15.42,331059.0
2016-11-23 10:20:00,15.42,15.43,15.38,15.38,170117.0,15.42,15.43,15.38,15.38,170117.0
2016-11-23 10:25:00,15.38,15.4,15.36,15.37,295790.0,15.38,15.4,15.36,15.37,295790.0
2016-11-23 10:30:00,15.37,15.4,15.34,15.38,310104.0,15.37,15.4,15.34,15.38,310104.0
2016-11-23 10:35:00,15.38,15.39,15.34,15.39,107091.0,15.38,15.39,15.34,15.39,107091.0
2016-11-23 10:40:00,15.4,15.44,15.37,15.43,178986.0,15.4,15.44,15.37,15.43,178986.0
2016-11-23 10:45:00,15.43,15.43,15.4,15.4,144282.0,15.43,15.43,15.4,15.4,144282.0
2016-11-23 10:50:00,15.41,15.43,15.39,15.4,68971.0,15.41,15.43,15.39,15.4,68971.0
2016-11-23 10:55:00,15.41,15.43,15.4,15.43,94996.0,15.41,15.43,15.4,15.43,94996.0
2016-11-23 11:00:00,15.44,15.52,15.43,15.51,159499.0,15.44,15.52,15.43,15.51,159499.0
2016-11-23 11:05:00,15.51,15.52,15.47,15.5,269097.0,15.51,15.52,15.47,15.5,269097.0
2016-11-23 11:10:00,15.49,15.59,15.49,15.54,312702.0,15.49,15.59,15.49,15.54,312702.0
2016-11-23 11:15:00,15.55,15.58,15.51,15.52,312127.0,15.55,15.58,15.51,15.52,312127.0
2016-11-23 11:20:00,15.52,15.53,15.5,15.53,138616.0,15.52,15.53,15.5,15.53,138616.0
2016-11-23 11:25:00,15.53,15.53,15.49,15.5,100198.0,15.53,15.53,15.49,15.5,100198.0
2016-11-23 11:30:00,15.5,15.54,15.49,15.53,97015.0,15.5,15.54,15.49,15.53,97015.0
2016-11-23 11:35:00,15.53,15.59,15.52,15.56,374945.0,15.53,15.59,15.52,15.56,374945.0
2016-11-23 11:40:00,15.57,15.58,15.53,15.53,91735.0,15.57,15.58,15.53,15.53,91735.0
2016-11-23 11:45:00,15.53,15.54,15.51,15.53,67410.0,15.53,15.54,15.51,15.53,67410.0
2016-11-23 11:50:00,15.53,15.56,15.53,15.54,81851.0,15.53,15.56,15.53,15.54,81851.0
2016-11-23 11:55:00,15.54,15.55,15.49,15.52,87099.0,15.54,15.55,15.49,15.52,87099.0
2016-11-23 12:00:00,15.52,15.54,15.5,15.51,39382.0,15.52,15.54,15.5,15.51,39382.0
2016-11-23 12:05:00,15.51,15.53,15.5,15.52,75707.0,15.51,15.53,15.5,15.52,75707.0
2016-11-23 12:10:00,15.51,15.52,15.5,15.51,38292.0,15.51,15.52,15.5,15.51,38292.0
2016-11-23 12:15:00,15.52,15.53,15.5,15.53,43560.0,15.52,15.53,15.5,15.53,43560.0
2016-11-23 12:20:00,15.53,15.56,15.52,15.54,51996.0,15.53,15.56,15.52,15.54,51996.0
2016-11-23 12:25:00,15.54,15.56,15.54,15.56,29621.0,15.54,15.56,15.54,15.56,29621.0
2016-11-23 12:30:00,15.56,15.57,15.54,15.54,30323.0,15.56,15.57,15.54,15.54,30323.0
2016-11-23 12:35:00,15.54,15.56,15.54,15.55,33040.0,15.54,15.56,15.54,15.55,33040.0
2016-11-23 12:40:00,15.55,15.6,15.54,15.59,110434.0,15.55,15.6,15.54,15.59,110434.0
2016-11-23 12:45:00,15.59,15.61,15.57,15.58,39403.0,15.59,15.61,15.57,15.58,39403.0
2016-11-23 12:50:00,15.58,15.59,15.57,15.59,57287.0,15.58,15.59,15.57,15.59,57287.0
2016-11-23 12:55:00,15.58,15.59,15.56,15.56,79584.0,15.58,15.59,15.56,15.56,79584.0
2016-11-23 13:00:00,15.57,15.58,15.55,15.58,142302.0,15.57,15.58,15.55,15.58,142302.0
2016-11-23 13:05:00,15.58,15.59,15.57,15.59,266444.0,15.58,15.59,15.57,15.59,266444.0
2016-11-23 13:10:00,15.59,15.61,15.57,15.59,79103.0,15.59,15.61,15.57,15.59,79103.0
2016-11-23 13:15:00,15.59,15.6,15.56,15.58,75982.0,15.59,15.6,15.56,15.58,75982.0
2016-11-23 13:20:00,15.58,15.6,15.55,15.56,113303.0,15.58,15.6,15.55,15.56,113303.0
2016-11-23 13:25:00,15.56,15.58,15.55,15.57,69889.0,15.56,15.58,15.55,15.57,69889.0
2016-11-23 13:30:00,15.56,15.6,15.55,15.59,106066.0,15.56,15.6,15.55,15.59,106066.0
2016-11-23 13:35:00,15.59,15.62,15.58,15.61,63473.0,15.59,15.62,15.58,15.61,63473.0
2016-11-23 13:40:00,15.62,15.62,15.58,15.59,45948.0,15.62,15.62,15.58,15.59,45948.0
2016-11-23 13:45:00,15.59,15.59,15.57,15.59,68548.0,15.59,15.59,15.57,15.59,68548.0
2016-11-23 13:50:00,15.59,15.61,15.55,15.58,134847.0,15.59,15.61,15.55,15.58,134847.0
2016-11-23 13:55:00,15.58,15.58,15.54,15.57,92519.0,15.58,15.58,15.54,15.57,92519.0
2016-11-23 14:00:00,15.56,15.59,15.54,15.55,250587.0,15.56,15.59,15.54,15.55,250587.0
2016-11-23 14:05:00,15.55,15.59,15.52,15.57,220586.0,15.55,15.59,15.52,15.57,220586.0
2016-11-23 14:10:00,15.56,15.58,15.53,15.54,130897.0,15.56,15.58,15.53,15.54,130897.0
2016-11-23 14:15:00,15.55,15.58,15.54,15.54,85403.0,15.55,15.58,15.54,15.54,85403.0
2016-11-23 14:20:00,15.55,15.56,15.53,15.54,84524.0,15.55,15.56,15.53,15.54,84524.0
2016-11-23 14:25:00,15.54,15.57,15.53,15.56,48054.0,15.54,15.57,15.53,15.56,48054.0
2016-11-23 14:30:00,15.56,15.56,15.54,15.54,32844.0,15.56,15.56,15.54,15.54,32844.0
2016-11-23 14:35:00,15.55,15.56,15.53,15.53,50751.0,15.55,15.56,15.53,15.53,50751.0
2016-11-23 14:40:00,15.54,15.55,15.53,15.54,303216.0,15.54,15.55,15.53,15.54,303216.0
2016-11-23 14:45:00,15.54,15.54,15.53,15.54,103617.0,15.54,15.54,15.53,15.54,103617.0
2016-11-23 14:50:00,15.54,15.55,15.53,15.54,155672.0,15.54,15.55,15.53,15.54,155672.0
2016-11-23 14:55:00,15.54,15.54,15.52,15.53,40292.0,15.54,15.54,15.52,15.53,40292.0
2016-11-23 15:00:00,15.53,15.54,15.52,15.53,62382.0,15.53,15.54,15.52,15.53,62382.0
2016-11-23 15:05:00,15.53,15.55,15.53,15.54,42451.0,15.53,15.55,15.53,15.54,42451.0
2016-11-23 15:10:00,15.54,15.55,15.54,15.55,28746.0,15.54,15.55,15.54,15.55,28746.0
2016-11-23 15:15:00,15.54,15.55,15.53,15.53,55345.0,15.54,15.55,15.53,15.53,55345.0
2016-11-23 15:20:00,15.53,15.54,15.52,15.53,135714.0,15.53,15.54,15.52,15.53,135714.0
2016-11-23 15:25:00,15.53,15.54,15.52,15.53,80847.0,15.53,15.54,15.52,15.53,80847.0
2016-11-23 15:30:00,15.53,15.54,15.53,15.53,30382.0,15.53,15.54,15.53,15.53,30382.0
2016-11-23 15:35:00,15.53,15.54,15.52,15.52,45515.0,15.53,15.54,15.52,15.52,45515.0
2016-11-23 15:40:00,15.52,15.53,15.51,15.53,77871.0,15.52,15.53,15.51,15.53,77871.0
2016-11-23 15:45:00,15.53,15.54,15.51,15.53,184103.0,15.53,15.54,15.51,15.53,184103.0
2016-11-23 15:50:00,15.54,15.54,15.52,15.53,216216.0,15.54,15.54,15.52,15.53,216216.0
2016-11-23 15:55:00,15.53,15.54,15.51,15.52,320814.0,15.53,15.54,15.51,15.52,320814.0
2016-11-25 09:30:00,15.7,15.71,15.69,15.7,606839.0,15.7,15.71,15.69,15.7,606839.0
2016-11-25 09:35:00,15.71,15.72,15.69,15.7,194563.0,15.71,15.72,15.69,15.7,194563.0
2016-11-25 09:40:00,15.7,15.72,15.69,15.69,216129.0,15.7,15.72,15.69,15.69,216129.0
2016-11-25 09:45:00,15.69,15.7,15.65,15.67,119807.0,15.69,15.7,15.65,15.67,119807.0
2016-11-25 09:50:00,15.66,15.68,15.65,15.65,106975.0,15.66,15.68,15.65,15.65,106975.0
2016-11-25 09:55:00,15.65,15.66,15.64,15.66,55450.0,15.65,15.66,15.64,15.66,55450.0
2016-11-25 10:00:00,15.65,15.66,15.64,15.64,316521.0,15.65,15.66,15.64,15.64,316521.0
2016-11-25 10:05:00,15.65,15.67,15.65,15.66,57562.0,15.65,15.67,15.65,15.66,57562.0
2016-11-25 10:10:00,15.66,15.69,15.65,15.69,69761.0,15.66,15.69,15.65,15.69,69761.0
2016-11-25 10:15:00,15.68,15.69,15.64,15.66,186214.0,15.68,15.69,15.64,15.66,186214.0
2016-11-25 10:20:00,15.66,15.67,15.64,15.65,60157.0,15.66,15.67,15.64,15.65,60157.0
2016-11-25 10:25:00,15.65,15.68,15.64,15.67,154139.0,15.65,15.68,15.64,15.67,154139.0
2016-11-25 10:30:00,15.66,15.68,15.66,15.68,157246.0,15.66,15.68,15.66,15.68,157246.0
2016-11-25 10:35:00,15.68,15.68,15.66,15.67,143386.0,15.68,15.68,15.66,15.67,143386.0
2016-11-25 10:40:00,15.67,15.68,15.66,15.68,57870.0,15.67,15.68,15.66,15.68,57870.0
2016-11-25 10:45:00,15.68,15.69,15.67,15.69,33140.0,15.68,15.69,15.67,15.69,33140.0
2016-11-25 10:50:00,15.69,15.71,15.68,15.71,38793.0,15.69,15.71,15.68,15.71,38793.0
2016-11-25 10:55:00,15.7,15.71,15.68,15.69,69061.0,15.7,15.71,15.68,15.69,69061.0
2016-11-25 11:00:00,15.69,15.71,15.68,15.7,200565.0,15.69,15.71,15.68,15.7,200565.0
2016-11-25 11:05:00,15.7,15.7,15.67,15.67,38723.0,15.7,15.7,15.67,15.67,38723.0
2016-11-25 11:10:00,15.67,15.69,15.66,15.69,82093.0,15.67,15.69,15.66,15.69,82093.0
2016-11-25 11:15:00,15.68,15.7,15.67,15.68,69226.0,15.68,15.7,15.67,15.68,69226.0
2016-11-25 11:20:00,15.68,15.69,15.67,15.67,31015.0,15.68,15.69,15.67,15.67,31015.0
2016-11-25 11:25:00,15.67,15.67,15.64,15.64,78277.0,15.67,15.67,15.64,15.64,78277.0
2016-11-25 11:30:00,15.65,15.66,15.61,15.62,219826.0,15.65,15.66,15.61,15.62,219826.0
2016-11-25 11:35:00,15.61,15.62,15.59,15.62,51678.0,15.61,15.62,15.59,15.62,51678.0
2016-11-25 11:40:00,15.61,15.64,15.61,15.63,81327.0,15.61,15.64,15.61,15.63,81327.0
2016-11-25 11:45:00,15.63,15.66,15.62,15.65,55769.0,15.63,15.66,15.62,15.65,55769.0
2016-11-25 11:50:00,15.65,15.66,15.64,15.65,102200.0,15.65,15.66,15.64,15.65,102200.0
2016-11-25 11:55:00,15.66,15.67,15.65,15.66,50175.0,15.66,15.67,15.65,15.66,50175.0
2016-11-25 12:00:00,15.66,15.66,15.63,15.64,77884.0,15.66,15.66,15.63,15.64,77884.0
2016-11-25 12:05:00,15.64,15.66,15.64,15.65,70714.0,15.64,15.66,15.64,15.65,70714.0
2016-11-25 12:10:00,15.65,15.67,15.64,15.66,37981.0,15.65,15.67,15.64,15.66,37981.0
2016-11-25 12:15:00,15.66,15.66,15.64,15.66,54467.0,15.66,15.66,15.64,15.66,54467.0
2016-11-25 12:20:00,15.67,15.68,15.64,15.64,113843.0,15.67,15.68,15.64,15.64,113843.0
2016-11-25 12:25:00,15.63,15.65,15.62,15.63,111310.0,15.63,15.65,15.62,15.63,111310.0
2016-11-25 12:30:00,15.63,15.65,15.63,15.64,81027.0,15.63,15.65,15.63,15.64,81027.0
2016-11-25 12:35:00,15.65,15.65,15.62,15.63,35107.0,15.65,15.65,15.62,15.63,35107.0
2016-11-25 12:40:00,15.63,15.63,15.61,15.61,80679.0,15.63,15.63,15.61,15.61,80679.0
2016-11-25 12:45:00,15.61,15.61,15.6,15.61,30074.0,15.61,15.61,15.6,15.61,30074.0
2016-11-25 12:50:00,15.61,15.64,15.6,15.63,93102.0,15.61,15.64,15.6,15.63,93102.0
2016-11-25 12:55:00,15.63,15.64,15.62,15.63,193384.0,15.63,15.64,15.62,15.63,193384.0
2016-11-28 09:30:00,15.72,15.72,15.68,15.7,338633.0,15.72,15.72,15.68,15.7,338633.0
2016-11-28 09:35:00,15.7,15.74,15.68,15.73,473452.0,15.7,15.74,15.68,15.73,473452.0
2016-11-28 09:40:00,15.73,15.74,15.63,15.67,610629.0,15.73,15.74,15.63,15.67,610629.0
2016-11-28 09:45:00,15.67,15.72,15.67,15.7,253524.0,15.67,15.72,15.67,15.7,253524.0
2016-11-28 09:50:00,15.7,15.73,15.69,15.73,81991.0,15.7,15.73,15.69,15.73,81991.0
2016-11-28 09:55:00,15.72,15.74,15.71,15.72,63180.0,15.72,15.74,15.71,15.72,63180.0
2016-11-28 10:00:00,15.73,15.74,15.71,15.71,56946.0,15.73,15.74,15.71,15.71,56946.0
2016-11-28 10:05:00,15.72,15.74,15.71,15.73,37387.0,15.72,15.74,15.71,15.73,37387.0
2016-11-28 10:10:00,15.74,15.74,15.72,15.72,23115.0,15.74,15.74,15.72,15.72,23115.0
2016-11-28 10:15:00,15.72,15.75,15.71,15.75,73206.0,15.72,15.75,15.71,15.75,73206.0
2016-11-28 10:20:00,15.75,15.83,15.75,15.81,238446.0,15.75,15.83,15.75,15.81,238446.0
2016-11-28 10:25:00,15.81,15.82,15.78,15.79,63722.0,15.81,15.82,15.78,15.79,63722.0
2016-11-28 10:30:00,15.79,15.82,15.78,15.78,182377.0,15.79,15.82,15.78,15.78,182377.0
2016-11-28 10:35:00,15.78,15.79,15.76,15.77,96465.0,15.78,15.79,15.76,15.77,96465.0
2016-11-28 10:40:00,15.77,15.78,15.76,15.77,26973.0,15.77,15.78,15.76,15.77,26973.0
2016-11-28 10:45:00,15.78,15.8,15.77,15.77,278970.0,15.78,15.8,15.77,15.77,278970.0
2016-11-28 10:50:00,15.78,15.82,15.77,15.82,42553.0,15.78,15.82,15.77,15.82,42553.0
2016-11-28 10:55:00,15.81,15.82,15.8,15.81,64302.0,15.81,15.82,15.8,15.81,64302.0
2016-11-28 11:00:00,15.8,15.82,15.79,15.8,43218.0,15.8,15.82,15.79,15.8,43218.0
2016-11-28 11:05:00,15.79,15.8,15.78,15.8,91566.0,15.79,15.8,15.78,15.8,91566.0
2016-11-28 11:10:00,15.79,15.84,15.79,15.83,87902.0,15.79,15.84,15.79,15.83,87902.0
2016-11-28 11:15:00,15.82,15.83,15.8,15.82,98186.0,15.82,15.83,15.8,15.82,98186.0
2016-11-28 11:20:00,15.82,15.82,15.8,15.81,67192.0,15.82,15.82,15.8,15.81,67192.0
2016-11-28 11:25:00,15.8,15.81,15.78,15.79,52057.0,15.8,15.81,15.78,15.79,52057.0
2016-11-28 11:30:00,15.79,15.79,15.77,15.79,183284.0,15.79,15.79,15.77,15.79,183284.0
2016-11-28 11:35:00,15.79,15.79,15.75,15.77,80875.0,15.79,15.79,15.75,15.77,80875.0
2016-11-28 11:40:00,15.77,15.78,15.74,15.76,60390.0,15.77,15.78,15.74,15.76,60390.0
2016-11-28 11:45:00,15.75,15.77,15.75,15.76,13827.0,15.75,15.77,15.75,15.76,13827.0
2016-11-28 11:50:00,15.76,15.77,15.75,15.77,46499.0,15.76,15.77,15.75,15.77,46499.0
2016-11-28 11:55:00,15.77,15.77,15.72,15.73,98122.0,15.77,15.77,15.72,15.73,98122.0
2016-11-28 12:00:00,15.73,15.74,15.73,15.74,54418.0,15.73,15.74,15.73,15.74,54418.0
2016-11-28 12:05:00,15.74,15.75,15.72,15.73,51072.0,15.74,15.75,15.72,15.73,51072.0
2016-11-28 12:10:00,15.72,15.74,15.71,15.73,46390.0,15.72,15.74,15.71,15.73,46390.0
2016-11-28 12:15:00,15.73,15.73,15.71,15.72,47053.0,15.73,15.73,15.71,15.72,47053.0
2016-11-28 12:20:00,15.73,15.75,15.72,15.75,37830.0,15.73,15.75,15.72,15.75,37830.0
2016-11-28 12:25:00,15.74,15.75,15.74,15.75,43746.0,15.74,15.75,15.74,15.75,43746.0
2016-11-28 12:30:00,15.75,15.75,15.71,15.71,129070.0,15.75,15.75,15.71,15.71,129070.0
2016-11-28 12:35:00,15.71,15.72,15.69,15.72,120930.0,15.71,15.72,15.69,15.72,120930.0
2016-11-28 12:40:00,15.71,15.72,15.7,15.72,25943.0,15.71,15.72,15.7,15.72,25943.0
2016-11-28 12:45:00,15.72,15.73,15.71,15.72,38772.0,15.72,15.73,15.71,15.72,38772.0
2016-11-28 12:50:00,15.71,15.73,15.71,15.73,32420.0,15.71,15.73,15.71,15.73,32420.0
2016-11-28 12:55:00,15.73,15.74,15.72,15.74,19932.0,15.73,15.74,15.72,15.74,19932.0
2016-11-28 13:00:00,15.74,15.76,15.73,15.76,16153.0,15.74,15.76,15.73,15.76,16153.0
2016-11-28 13:05:00,15.75,15.77,15.74,15.75,77346.0,15.75,15.77,15.74,15.75,77346.0
2016-11-28 13:10:00,15.75,15.75,15.74,15.74,39038.0,15.75,15.75,15.74,15.74,39038.0
2016-11-28 13:15:00,15.74,15.76,15.74,15.74,41979.0,15.74,15.76,15.74,15.74,41979.0
2016-11-28 13:20:00,15.75,15.76,15.73,15.76,89269.0,15.75,15.76,15.73,15.76,89269.0
2016-11-28 13:25:00,15.76,15.76,15.74,15.75,111576.0,15.76,15.76,15.74,15.75,111576.0
2016-11-28 13:30:00,15.75,15.75,15.74,15.75,20551.0,15.75,15.75,15.74,15.75,20551.0
2016-11-28 13:35:00,15.75,15.75,15.73,15.74,65489.0,15.75,15.75,15.73,15.74,65489.0
2016-11-28 13:40:00,15.73,15.75,15.73,15.75,34285.0,15.73,15.75,15.73,15.75,34285.0
2016-11-28 13:45:00,15.75,15.75,15.74,15.75,30575.0,15.75,15.75,15.74,15.75,30575.0
2016-11-28 13:50:00,15.75,15.76,15.74,15.76,24177.0,15.75,15.76,15.74,15.76,24177.0
2016-11-28 13:55:00,15.76,15.77,15.75,15.77,45002.0,15.76,15.77,15.75,15.77,45002.0
2016-11-28 14:00:00,15.77,15.79,15.76,15.79,30372.0,15.77,15.79,15.76,15.79,30372.0
2016-11-28 14:05:00,15.78,15.79,15.78,15.78,29154.0,15.78,15.79,15.78,15.78,29154.0
2016-11-28 14:10:00,15.78,15.79,15.78,15.78,48098.0,15.78,15.79,15.78,15.78,48098.0
2016-11-28 14:15:00,15.78,15.79,15.77,15.78,13324.0,15.78,15.79,15.77,15.78,13324.0
2016-11-28 14:20:00,15.78,15.78,15.76,15.77,26351.0,15.78,15.78,15.76,15.77,26351.0
2016-11-28 14:25:00,15.77,15.77,15.74,15.76,93471.0,15.77,15.77,15.74,15.76,93471.0
2016-11-28 14:30:00,15.76,15.76,15.74,15.75,56339.0,15.76,15.76,15.74,15.75,56339.0
2016-11-28 14:35:00,15.75,15.76,15.74,15.75,28919.0,15.75,15.76,15.74,15.75,28919.0
2016-11-28 14:40:00,15.75,15.75,15.74,15.74,38643.0,15.75,15.75,15.74,15.74,38643.0
2016-11-28 14:45:00,15.75,15.75,15.73,15.74,73247.0,15.75,15.75,15.73,15.74,73247.0
2016-11-28 14:50:00,15.74,15.76,15.74,15.75,31332.0,15.74,15.76,15.74,15.75,31332.0
2016-11-28 14:55:00,15.75,15.75,15.73,15.73,19702.0,15.75,15.75,15.73,15.73,19702.0
2016-11-28 15:00:00,15.73,15.75,15.73,15.74,27990.0,15.73,15.75,15.73,15.74,27990.0
2016-11-28 15:05:00,15.75,15.76,15.74,15.76,36869.0,15.75,15.76,15.74,15.76,36869.0
2016-11-28 15:10:00,15.76,15.76,15.74,15.74,27660.0,15.76,15.76,15.74,15.74,27660.0
2016-11-28 15:15:00,15.75,15.76,15.74,15.76,45745.0,15.75,15.76,15.74,15.76,45745.0
2016-11-28 15:20:00,15.75,15.76,15.74,15.75,58138.0,15.75,15.76,15.74,15.75,58138.0
2016-11-28 15:25:00,15.75,15.75,15.74,15.75,23458.0,15.75,15.75,15.74,15.75,23458.0
2016-11-28 15:30:00,15.74,15.75,15.74,15.75,28605.0,15.74,15.75,15.74,15.75,28605.0
2016-11-28 15:35:00,15.75,15.75,15.74,15.75,8670.0,15.75,15.75,15.74,15.75,8670.0
2016-11-28 15:40:00,15.75,15.76,15.74,15.76,39193.0,15.75,15.76,15.74,15.76,39193.0
2016-11-28 15:45:00,15.75,15.76,15.74,15.75,108046.0,15.75,15.76,15.74,15.75,108046.0
2016-11-28 15:50:00,15.75,15.77,15.74,15.76,141175.0,15.75,15.77,15.74,15.76,141175.0
2016-11-28 15:55:00,15.76,15.77,15.75,15.77,281679.0,15.76,15.77,15.75,15.77,281679.0
2016-11-29 09:30:00,15.59,15.65,15.58,15.65,255549.0,15.59,15.65,15.58,15.65,255549.0
2016-11-29 09:35:00,15.65,15.69,15.64,15.65,306113.0,15.65,15.69,15.64,15.65,306113.0
2016-11-29 09:40:00,15.65,15.66,15.63,15.65,59072.0,15.65,15.66,15.63,15.65,59072.0
2016-11-29 09:45:00,15.66,15.68,15.64,15.64,93840.0,15.66,15.68,15.64,15.64,93840.0
2016-11-29 09:50:00,15.64,15.69,15.63,15.68,159038.0,15.64,15.69,15.63,15.68,159038.0
2016-11-29 09:55:00,15.68,15.68,15.63,15.65,50811.0,15.68,15.68,15.63,15.65,50811.0
2016-11-29 10:00:00,15.65,15.65,15.61,15.62,179366.0,15.65,15.65,15.61,15.62,179366.0
2016-11-29 10:05:00,15.62,15.67,15.61,15.66,94175.0,15.62,15.67,15.61,15.66,94175.0
2016-11-29 10:10:00,15.66,15.69,15.66,15.68,76743.0,15.66,15.69,15.66,15.68,76743.0
2016-11-29 10:15:00,15.68,15.71,15.67,15.68,92185.0,15.68,15.71,15.67,15.68,92185.0
2016-11-29 10:20:00,15.67,15.72,15.67,15.71,46073.0,15.67,15.72,15.67,15.71,46073.0
2016-11-29 10:25:00,15.71,15.72,15.69,15.69,23744.0,15.71,15.72,15.69,15.69,23744.0
2016-11-29 10:30:00,15.7,15.71,15.69,15.7,40340.0,15.7,15.71,15.69,15.7,40340.0
2016-11-29 10:35:00,15.71,15.72,15.7,15.71,33446.0,15.71,15.72,15.7,15.71,33446.0
2016-11-29 10:40:00,15.71,15.73,15.7,15.73,103950.0,15.71,15.73,15.7,15.73,103950.0
2016-11-29 10:45:00,15.72,15.74,15.71,15.71,115603.0,15.72,15.74,15.71,15.71,115603.0
2016-11-29 10:50:00,15.72,15.75,15.71,15.74,45055.0,15.72,15.75,15.71,15.74,45055.0
2016-11-29 10:55:00,15.73,15.77,15.73,15.74,284356.0,15.73,15.77,15.73,15.74,284356.0
2016-11-29 11:00:00,15.74,15.75,15.71,15.72,70271.0,15.74,15.75,15.71,15.72,70271.0
2016-11-29 11:05:00,15.72,15.72,15.68,15.68,49987.0,15.72,15.72,15.68,15.68,49987.0
2016-11-29 11:10:00,15.68,15.7,15.67,15.69,27015.0,15.68,15.7,15.67,15.69,27015.0
2016-11-29 11:15:00,15.69,15.7,15.68,15.69,28366.0,15.69,15.7,15.68,15.69,28366.0
2016-11-29 11:20:00,15.7,15.7,15.69,15.7,15361.0,15.7,15.7,15.69,15.7,15361.0
2016-11-29 11:25:00,15.7,15.71,15.7,15.7,18222.0,15.7,15.71,15.7,15.7,18222.0
2016-11-29 11:30:00,15.7,15.72,15.7,15.71,78753.0,15.7,15.72,15.7,15.71,78753.0
2016-11-29 11:35:00,15.72,15.74,15.71,15.73,57079.0,15.72,15.74,15.71,15.73,57079.0
2016-11-29 11:40:00,15.73,15.74,15.72,15.73,39212.0,15.73,15.74,15.72,15.73,39212.0
2016-11-29 11:45:00,15.74,15.75,15.72,15.74,38156.0,15.74,15.75,15.72,15.74,38156.0
2016-11-29 11:50:00,15.75,15.75,15.73,15.75,140701.0,15.75,15.75,15.73,15.75,140701.0
2016-11-29 11:55:00,15.75,15.76,15.73,15.75,87102.0,15.75,15.76,15.73,15.75,87102.0
2016-11-29 12:00:00,15.76,15.79,15.75,15.77,107122.0,15.76,15.79,15.75,15.77,107122.0
2016-11-29 12:05:00,15.78,15.79,15.77,15.78,12355.0,15.78,15.79,15.77,15.78,12355.0
2016-11-29 12:10:00,15.77,15.77,15.76,15.76,30551.0,15.77,15.77,15.76,15.76,30551.0
2016-11-29 12:15:00,15.76,15.78,15.75,15.78,31426.0,15.76,15.78,15.75,15.78,31426.0
2016-11-29 12:20:00,15.78,15.79,15.77,15.79,24730.0,15.78,15.79,15.77,15.79,24730.0
2016-11-29 12:25:00,15.78,15.81,15.78,15.8,29119.0,15.78,15.81,15.78,15.8,29119.0
2016-11-29 12:30:00,15.8,15.8,15.77,15.78,12200.0,15.8,15.8,15.77,15.78,12200.0
2016-11-29 12:35:00,15.78,15.79,15.77,15.78,21237.0,15.78,15.79,15.77,15.78,21237.0
2016-11-29 12:40:00,15.79,15.81,15.78,15.81,147981.0,15.79,15.81,15.78,15.81,147981.0
2016-11-29 12:45:00,15.81,15.83,15.81,15.83,61497.0,15.81,15.83,15.81,15.83,61497.0
2016-11-29 12:50:00,15.82,15.82,15.8,15.81,53079.0,15.82,15.82,15.8,15.81,53079.0
2016-11-29 12:55:00,15.81,15.81,15.78,15.79,28492.0,15.81,15.81,15.78,15.79,28492.0
2016-11-29 13:00:00,15.79,15.84,15.78,15.83,63399.0,15.79,15.84,15.78,15.83,63399.0
2016-11-29 13:05:00,15.83,15.85,15.83,15.85,114679.0,15.83,15.85,15.83,15.85,114679.0
2016-11-29 13:10:00,15.85,15.86,15.83,15.84,35962.0,15.85,15.86,15.83,15.84,35962.0
2016-11-29 13:15:00,15.84,15.87,15.84,15.86,59460.0,15.84,15.87,15.84,15.86,59460.0
2016-11-29 13:20:00,15.86,15.86,15.83,15.83,39950.0,15.86,15.86,15.83,15.83,39950.0
2016-11-29 13:25:00,15.83,15.84,15.81,15.83,42210.0,15.83,15.84,15.81,15.83,42210.0
2016-11-29 13:30:00,15.83,15.84,15.82,15.83,38820.0,15.83,15.84,15.82,15.83,38820.0
2016-11-29 13:35:00,15.83,15.84,15.83,15.84,4675.0,15.83,15.84,15.83,15.84,4675.0
2016-11-29 13:40:00,15.83,15.84,15.82,15.82,12597.0,15.83,15.84,15.82,15.82,12597.0
2016-11-29 13:45:00,15.82,15.83,15.81,15.82,20298.0,15.82,15.83,15.81,15.82,20298.0
2016-11-29 13:50:00,15.82,15.83,15.81,15.81,18277.0,15.82,15.83,15.81,15.81,18277.0
2016-11-29 13:55:00,15.82,15.84,15.81,15.84,10800.0,15.82,15.84,15.81,15.84,10800.0
2016-11-29 14:00:00,15.83,15.84,15.81,15.82,18932.0,15.83,15.84,15.81,15.82,18932.0
2016-11-29 14:05:00,15.82,15.82,15.81,15.82,16934.0,15.82,15.82,15.81,15.82,16934.0
2016-11-29 14:10:00,15.82,15.82,15.81,15.81,11365.0,15.82,15.82,15.81,15.81,11365.0
2016-11-29 14:15:00,15.82,15.83,15.8,15.82,23920.0,15.82,15.83,15.8,15.82,23920.0
2016-11-29 14:20:00,15.81,15.82,15.8,15.81,13549.0,15.81,15.82,15.8,15.81,13549.0
2016-11-29 14:25:00,15.8,15.81,15.8,15.8,19178.0,15.8,15.81,15.8,15.8,19178.0
2016-11-29 14:30:00,15.8,15.81,15.8,15.8,12511.0,15.8,15.81,15.8,15.8,12511.0
2016-11-29 14:35:00,15.81,15.81,15.8,15.8,5216.0,15.81,15.81,15.8,15.8,5216.0
2016-11-29 14:40:00,15.81,15.81,15.8,15.81,13076.0,15.81,15.81,15.8,15.81,13076.0
2016-11-29 14:45:00,15.81,15.82,15.8,15.82,30617.0,15.81,15.82,15.8,15.82,30617.0
2016-11-29 14:50:00,15.82,15.82,15.81,15.82,24650.0,15.82,15.82,15.81,15.82,24650.0
2016-11-29 14:55:00,15.82,15.83,15.81,15.82,26580.0,15.82,15.83,15.81,15.82,26580.0
2016-11-29 15:00:00,15.82,15.82,15.8,15.8,23406.0,15.82,15.82,15.8,15.8,23406.0
2016-11-29 15:05:00,15.81,15.81,15.8,15.81,18737.0,15.81,15.81,15.8,15.81,18737.0
2016-11-29 15:10:00,15.81,15.82,15.8,15.82,23792.0,15.81,15.82,15.8,15.82,23792.0
2016-11-29 15:15:00,15.81,15.81,15.8,15.8,18474.0,15.81,15.81,15.8,15.8,18474.0
2016-11-29 15:20:00,15.8,15.82,15.8,15.81,23072.0,15.8,15.82,15.8,15.81,23072.0
2016-11-29 15:25:00,15.81,15.82,15.8,15.81,32865.0,15.81,15.82,15.8,15.81,32865.0
2016-11-29 15:30:00,15.8,15.81,15.8,15.8,53593.0,15.8,15.81,15.8,15.8,53593.0
2016-11-29 15:35:00,15.8,15.81,15.79,15.79,74647.0,15.8,15.81,15.79,15.79,74647.0
2016-11-29 15:40:00,15.79,15.8,15.79,15.79,65629.0,15.79,15.8,15.79,15.79,65629.0
2016-11-29 15:45:00,15.8,15.8,15.77,15.78,88259.0,15.8,15.8,15.77,15.78,88259.0
2016-11-29 15:50:00,15.78,15.79,15.77,15.79,43418.0,15.78,15.79,15.77,15.79,43418.0
2016-11-29 15:55:00,15.78,15.79,15.77,15.77,143388.0,15.78,15.79,15.77,15.77,143388.0
2016-11-30 09:30:00,15.78,15.82,15.77,15.79,365865.0,15.78,15.82,15.77,15.79,365865.0
2016-11-30 09:35:00,15.79,15.8,15.77,15.77,204621.0,15.79,15.8,15.77,15.77,204621.0
2016-11-30 09:40:00,15.77,15.78,15.71,15.71,410292.0,15.77,15.78,15.71,15.71,410292.0
2016-11-30 09:45:00,15.71,15.74,15.7,15.74,184551.0,15.71,15.74,15.7,15.74,184551.0
2016-11-30 09:50:00,15.74,15.76,15.73,15.75,102213.0,15.74,15.76,15.73,15.75,102213.0
2016-11-30 09:55:00,15.75,15.76,15.73,15.74,74150.0,15.75,15.76,15.73,15.74,74150.0
2016-11-30 10:00:00,15.74,15.74,15.71,15.73,74407.0,15.74,15.74,15.71,15.73,74407.0
2016-11-30 10:05:00,15.73,15.74,15.65,15.65,532730.0,15.73,15.74,15.65,15.65,532730.0
2016-11-30 10:10:00,15.64,15.68,15.64,15.66,192966.0,15.64,15.68,15.64,15.66,192966.0
2016-11-30 10:15:00,15.65,15.68,15.65,15.68,101954.0,15.65,15.68,15.65,15.68,101954.0
2016-11-30 10:20:00,15.67,15.71,15.67,15.7,295630.0,15.67,15.71,15.67,15.7,295630.0
2016-11-30 10:25:00,15.7,15.71,15.69,15.7,46888.0,15.7,15.71,15.69,15.7,46888.0
2016-11-30 10:30:00,15.69,15.7,15.68,15.69,70311.0,15.69,15.7,15.68,15.69,70311.0
2016-11-30 10:35:00,15.69,15.73,15.69,15.73,57716.0,15.69,15.73,15.69,15.73,57716.0
2016-11-30 10:40:00,15.73,15.77,15.72,15.75,82853.0,15.73,15.77,15.72,15.75,82853.0
2016-11-30 10:45:00,15.74,15.78,15.74,15.77,71284.0,15.74,15.78,15.74,15.77,71284.0
2016-11-30 10:50:00,15.78,15.78,15.73,15.74,43285.0,15.78,15.78,15.73,15.74,43285.0
2016-11-30 10:55:00,15.74,15.77,15.73,15.74,60941.0,15.74,15.77,15.73,15.74,60941.0
2016-11-30 11:00:00,15.73,15.74,15.68,15.69,141198.0,15.73,15.74,15.68,15.69,141198.0
2016-11-30 11:05:00,15.69,15.71,15.66,15.68,134240.0,15.69,15.71,15.66,15.68,134240.0
2016-11-30 11:10:00,15.68,15.7,15.68,15.69,49068.0,15.68,15.7,15.68,15.69,49068.0
2016-11-30 11:15:00,15.68,15.68,15.61,15.63,470220.0,15.68,15.68,15.61,15.63,470220.0
2016-11-30 11:20:00,15.62,15.65,15.61,15.64,119773.0,15.62,15.65,15.61,15.64,119773.0
2016-11-30 11:25:00,15.64,15.65,15.62,15.64,89684.0,15.64,15.65,15.62,15.64,89684.0
2016-11-30 11:30:00,15.64,15.65,15.62,15.63,99034.0,15.64,15.65,15.62,15.63,99034.0
2016-11-30 11:35:00,15.63,15.65,15.6,15.64,533918.0,15.63,15.65,15.6,15.64,533918.0
2016-11-30 11:40:00,15.64,15.65,15.63,15.65,130486.0,15.64,15.65,15.63,15.65,130486.0
2016-11-30 11:45:00,15.64,15.67,15.64,15.66,121896.0,15.64,15.67,15.64,15.66,121896.0
2016-11-30 11:50:00,15.66,15.68,15.65,15.66,67566.0,15.66,15.68,15.65,15.66,67566.0
2016-11-30 11:55:00,15.66,15.67,15.65,15.65,44921.0,15.66,15.67,15.65,15.65,44921.0
2016-11-30 12:00:00,15.65,15.67,15.65,15.66,322409.0,15.65,15.67,15.65,15.66,322409.0
2016-11-30 12:05:00,15.66,15.67,15.65,15.67,116663.0,15.66,15.67,15.65,15.67,116663.0
2016-11-30 12:10:00,15.67,15.67,15.65,15.65,108283.0,15.67,15.67,15.65,15.65,108283.0
2016-11-30 12:15:00,15.65,15.66,15.63,15.64,67583.0,15.65,15.66,15.63,15.64,67583.0
2016-11-30 12:20:00,15.64,15.65,15.62,15.63,53487.0,15.64,15.65,15.62,15.63,53487.0
2016-11-30 12:25:00,15.63,15.65,15.62,15.63,86308.0,15.63,15.65,15.62,15.63,86308.0
2016-11-30 12:30:00,15.63,15.67,15.63,15.64,142540.0,15.63,15.67,15.63,15.64,142540.0
2016-11-30 12:35:00,15.65,15.65,15.63,15.64,103245.0,15.65,15.65,15.63,15.64,103245.0
2016-11-30 12:40:00,15.65,15.66,15.64,15.66,25973.0,15.65,15.66,15.64,15.66,25973.0
2016-11-30 12:45:00,15.65,15.66,15.63,15.65,29565.0,15.65,15.66,15.63,15.65,29565.0
2016-11-30 12:50:00,15.65,15.66,15.64,15.65,29095.0,15.65,15.66,15.64,15.65,29095.0
2016-11-30 12:55:00,15.65,15.66,15.65,15.65,21413.0,15.65,15.66,15.65,15.65,21413.0
2016-11-30 13:00:00,15.65,15.66,15.63,15.64,42976.0,15.65,15.66,15.63,15.64,42976.0
2016-11-30 13:05:00,15.64,15.64,15.61,15.62,77998.0,15.64,15.64,15.61,15.62,77998.0
2016-11-30 13:10:00,15.61,15.63,15.6,15.61,84951.0,15.61,15.63,15.6,15.61,84951.0
2016-11-30 13:15:00,15.61,15.62,15.59,15.6,112251.0,15.61,15.62,15.59,15.6,112251.0
2016-11-30 13:20:00,15.59,15.61,15.57,15.59,252919.0,15.59,15.61,15.57,15.59,252919.0
2016-11-30 13:25:00,15.59,15.61,15.58,15.61,49844.0,15.59,15.61,15.58,15.61,49844.0
2016-11-30 13:30:00,15.61,15.63,15.6,15.63,52387.0,15.61,15.63,15.6,15.63,52387.0
2016-11-30 13:35:00,15.62,15.64,15.62,15.63,26078.0,15.62,15.64,15.62,15.63,26078.0
2016-11-30 13:40:00,15.62,15.65,15.62,15.64,54637.0,15.62,15.65,15.62,15.64,54637.0
2016-11-30 13:45:00,15.64,15.65,15.62,15.63,51644.0,15.64,15.65,15.62,15.63,51644.0
2016-11-30 13:50:00,15.63,15.66,15.63,15.65,65494.0,15.63,15.66,15.63,15.65,65494.0
2016-11-30 13:55:00,15.66,15.67,15.65,15.65,70928.0,15.66,15.67,15.65,15.65,70928.0
2016-11-30 14:00:00,15.65,15.67,15.65,15.66,43220.0,15.65,15.67,15.65,15.66,43220.0
2016-11-30 14:05:00,15.66,15.67,15.65,15.66,51032.0,15.66,15.67,15.65,15.66,51032.0
2016-11-30 14:10:00,15.66,15.66,15.65,15.66,53491.0,15.66,15.66,15.65,15.66,53491.0
2016-11-30 14:15:00,15.66,15.67,15.65,15.66,75757.0,15.66,15.67,15.65,15.66,75757.0
2016-11-30 14:20:00,15.66,15.66,15.64,15.64,29029.0,15.66,15.66,15.64,15.64,29029.0
2016-11-30 14:25:00,15.65,15.65,15.62,15.62,32826.0,15.65,15.65,15.62,15.62,32826.0
2016-11-30 14:30:00,15.63,15.65,15.63,15.65,49634.0,15.63,15.65,15.63,15.65,49634.0
2016-11-30 14:35:00,15.65,15.66,15.65,15.65,19215.0,15.65,15.66,15.65,15.65,19215.0
2016-11-30 14:40:00,15.66,15.66,15.65,15.65,14309.0,15.66,15.66,15.65,15.65,14309.0
2016-11-30 14:45:00,15.66,15.67,15.65,15.67,40207.0,15.66,15.67,15.65,15.67,40207.0
2016-11-30 14:50:00,15.66,15.67,15.66,15.67,41308.0,15.66,15.67,15.66,15.67,41308.0
2016-11-30 14:55:00,15.67,15.67,15.65,15.65,35755.0,15.67,15.67,15.65,15.65,35755.0
2016-11-30 15:00:00,15.65,15.67,15.65,15.65,46901.0,15.65,15.67,15.65,15.65,46901.0
2016-11-30 15:05:00,15.66,15.66,15.65,15.65,21622.0,15.66,15.66,15.65,15.65,21622.0
2016-11-30 15:10:00,15.65,15.66,15.64,15.65,22069.0,15.65,15.66,15.64,15.65,22069.0
2016-11-30 15:15:00,15.65,15.66,15.64,15.66,34391.0,15.65,15.66,15.64,15.66,34391.0
2016-11-30 15:20:00,15.66,15.66,15.64,15.66,62060.0,15.66,15.66,15.64,15.66,62060.0
2016-11-30 15:25:00,15.65,15.66,15.65,15.66,26353.0,15.65,15.66,15.65,15.66,26353.0
2016-11-30 15:30:00,15.66,15.67,15.65,15.66,135434.0,15.66,15.67,15.65,15.66,135434.0
2016-11-30 15:35:00,15.66,15.66,15.65,15.65,22266.0,15.66,15.66,15.65,15.65,22266.0
2016-11-30 15:40:00,15.65,15.66,15.65,15.66,51292.0,15.65,15.66,15.65,15.66,51292.0
2016-11-30 15:45:00,15.65,15.66,15.65,15.65,32976.0,15.65,15.66,15.65,15.65,32976.0
2016-11-30 15:50:00,15.65,15.66,15.64,15.65,105236.0,15.65,15.66,15.64,15.65,105236.0
2016-11-30 15:55:00,15.65,15.66,15.64,15.65,219462.0,15.65,15.66,15.64,15.65,219462.0
2016-12-01 09:30:00,15.51,15.57,15.51,15.56,213611.0,15.51,15.57,15.51,15.56,213611.0
2016-12-01 09:35:00,15.56,15.56,15.54,15.55,42036.0,15.56,15.56,15.54,15.55,42036.0
2016-12-01 09:40:00,15.56,15.56,15.5,15.5,66404.0,15.56,15.56,15.5,15.5,66404.0
2016-12-01 09:45:00,15.51,15.52,15.47,15.49,204545.0,15.51,15.52,15.47,15.49,204545.0
2016-12-01 09:50:00,15.48,15.5,15.46,15.48,254948.0,15.48,15.5,15.46,15.48,254948.0
2016-12-01 09:55:00,15.48,15.5,15.47,15.47,124127.0,15.48,15.5,15.47,15.47,124127.0
2016-12-01 10:00:00,15.48,15.55,15.45,15.54,388390.0,15.48,15.55,15.45,15.54,388390.0
2016-12-01 10:05:00,15.54,15.58,15.53,15.58,166193.0,15.54,15.58,15.53,15.58,166193.0
2016-12-01 10:10:00,15.58,15.59,15.56,15.57,76490.0,15.58,15.59,15.56,15.57,76490.0
2016-12-01 10:15:00,15.57,15.6,15.57,15.58,170273.0,15.57,15.6,15.57,15.58,170273.0
2016-12-01 10:20:00,15.58,15.59,15.54,15.54,74507.0,15.58,15.59,15.54,15.54,74507.0
2016-12-01 10:25:00,15.54,15.58,15.53,15.57,55047.0,15.54,15.58,15.53,15.57,55047.0
2016-12-01 10:30:00,15.58,15.58,15.55,15.55,146374.0,15.58,15.58,15.55,15.55,146374.0
2016-12-01 10:35:00,15.56,15.56,15.54,15.56,49513.0,15.56,15.56,15.54,15.56,49513.0
2016-12-01 10:40:00,15.57,15.59,15.56,15.58,63930.0,15.57,15.59,15.56,15.58,63930.0
2016-12-01 10:45:00,15.59,15.6,15.58,15.6,201332.0,15.59,15.6,15.58,15.6,201332.0
2016-12-01 10:50:00,15.6,15.61,15.56,15.57,511002.0,15.6,15.61,15.56,15.57,511002.0
2016-12-01 10:55:00,15.58,15.64,15.57,15.62,120324.0,15.58,15.64,15.57,15.62,120324.0
2016-12-01 11:00:00,15.62,15.63,15.59,15.61,53696.0,15.62,15.63,15.59,15.61,53696.0
2016-12-01 11:05:00,15.61,15.63,15.6,15.62,28649.0,15.61,15.63,15.6,15.62,28649.0
2016-12-01 11:10:00,15.63,15.64,15.61,15.61,36576.0,15.63,15.64,15.61,15.61,36576.0
2016-12-01 11:15:00,15.62,15.66,15.6,15.65,152665.0,15.62,15.66,15.6,15.65,152665.0
2016-12-01 11:20:00,15.66,15.69,15.64,15.68,86675.0,15.66,15.69,15.64,15.68,86675.0
2016-12-01 11:25:00,15.68,15.68,15.65,15.66,106266.0,15.68,15.68,15.65,15.66,106266.0
2016-12-01 11:30:00,15.66,15.69,15.65,15.68,148069.0,15.66,15.69,15.65,15.68,148069.0
2016-12-01 11:35:00,15.68,15.69,15.66,15.67,62569.0,15.68,15.69,15.66,15.67,62569.0
2016-12-01 11:40:00,15.67,15.69,15.65,15.68,41035.0,15.67,15.69,15.65,15.68,41035.0
2016-12-01 11:45:00,15.69,15.69,15.65,15.66,53545.0,15.69,15.69,15.65,15.66,53545.0
2016-12-01 11:50:00,15.66,15.67,15.64,15.66,73570.0,15.66,15.67,15.64,15.66,73570.0
2016-12-01 11:55:00,15.66,15.66,15.63,15.64,326192.0,15.66,15.66,15.63,15.64,326192.0
2016-12-01 12:00:00,15.65,15.65,15.63,15.64,46665.0,15.65,15.65,15.63,15.64,46665.0
2016-12-01 12:05:00,15.65,15.65,15.62,15.64,81631.0,15.65,15.65,15.62,15.64,81631.0
2016-12-01 12:10:00,15.64,15.65,15.63,15.64,38960.0,15.64,15.65,15.63,15.64,38960.0
2016-12-01 12:15:00,15.64,15.64,15.61,15.61,74440.0,15.64,15.64,15.61,15.61,74440.0
2016-12-01 12:20:00,15.61,15.62,15.59,15.6,94202.0,15.61,15.62,15.59,15.6,94202.0
2016-12-01 12:25:00,15.6,15.6,15.57,15.59,302016.0,15.6,15.6,15.57,15.59,302016.0
2016-12-01 12:30:00,15.58,15.6,15.58,15.6,99970.0,15.58,15.6,15.58,15.6,99970.0
2016-12-01 12:35:00,15.59,15.6,15.56,15.57,58279.0,15.59,15.6,15.56,15.57,58279.0
2016-12-01 12:40:00,15.57,15.58,15.56,15.58,61583.0,15.57,15.58,15.56,15.58,61583.0
2016-12-01 12:45:00,15.58,15.6,15.57,15.57,33069.0,15.58,15.6,15.57,15.57,33069.0
2016-12-01 12:50:00,15.57,15.61,15.57,15.6,60769.0,15.57,15.61,15.57,15.6,60769.0
2016-12-01 12:55:00,15.61,15.62,15.6,15.61,23299.0,15.61,15.62,15.6,15.61,23299.0
2016-12-01 13:00:00,15.61,15.62,15.6,15.61,41880.0,15.61,15.62,15.6,15.61,41880.0
2016-12-01 13:05:00,15.61,15.61,15.56,15.57,88328.0,15.61,15.61,15.56,15.57,88328.0
2016-12-01 13:10:00,15.57,15.59,15.54,15.54,68075.0,15.57,15.59,15.54,15.54,68075.0
2016-12-01 13:15:00,15.55,15.56,15.55,15.56,35157.0,15.55,15.56,15.55,15.56,35157.0
2016-12-01 13:20:00,15.56,15.62,15.55,15.62,118549.0,15.56,15.62,15.55,15.62,118549.0
2016-12-01 13:25:00,15.62,15.64,15.6,15.62,169268.0,15.62,15.64,15.6,15.62,169268.0
2016-12-01 13:30:00,15.62,15.66,15.62,15.66,56800.0,15.62,15.66,15.62,15.66,56800.0
2016-12-01 13:35:00,15.66,15.67,15.65,15.67,40118.0,15.66,15.67,15.65,15.67,40118.0
2016-12-01 13:40:00,15.67,15.68,15.66,15.66,47715.0,15.67,15.68,15.66,15.66,47715.0
2016-12-01 13:45:00,15.66,15.67,15.65,15.66,36250.0,15.66,15.67,15.65,15.66,36250.0
2016-12-01 13:50:00,15.67,15.7,15.66,15.69,178669.0,15.67,15.7,15.66,15.69,178669.0
2016-12-01 13:55:00,15.69,15.75,15.68,15.73,164123.0,15.69,15.75,15.68,15.73,164123.0
2016-12-01 14:00:00,15.74,15.74,15.71,15.73,49101.0,15.74,15.74,15.71,15.73,49101.0
2016-12-01 14:05:00,15.73,15.81,15.73,15.81,174826.0,15.73,15.81,15.73,15.81,174826.0
2016-12-01 14:10:00,15.81,15.81,15.77,15.78,71764.0,15.81,15.81,15.77,15.78,71764.0
2016-12-01 14:15:00,15.78,15.8,15.78,15.79,81698.0,15.78,15.8,15.78,15.79,81698.0
2016-12-01 14:20:00,15.79,15.8,15.78,15.8,30600.0,15.79,15.8,15.78,15.8,30600.0
2016-12-01 14:25:00,15.79,15.82,15.79,15.82,82825.0,15.79,15.82,15.79,15.82,82825.0
2016-12-01 14:30:00,15.81,15.82,15.79,15.79,50244.0,15.81,15.82,15.79,15.79,50244.0
2016-12-01 14:35:00,15.79,15.81,15.79,15.81,70676.0,15.79,15.81,15.79,15.81,70676.0
2016-12-01 14:40:00,15.81,15.82,15.8,15.8,63025.0,15.81,15.82,15.8,15.8,63025.0
2016-12-01 14:45:00,15.8,15.81,15.78,15.79,68261.0,15.8,15.81,15.78,15.79,68261.0
2016-12-01 14:50:00,15.78,15.78,15.7,15.7,311970.0,15.78,15.78,15.7,15.7,311970.0
2016-12-01 14:55:00,15.71,15.73,15.7,15.72,36075.0,15.71,15.73,15.7,15.72,36075.0
2016-12-01 15:00:00,15.71,15.71,15.67,15.68,189411.0,15.71,15.71,15.67,15.68,189411.0
2016-12-01 15:05:00,15.68,15.69,15.66,15.68,62113.0,15.68,15.69,15.66,15.68,62113.0
2016-12-01 15:10:00,15.68,15.68,15.67,15.67,39700.0,15.68,15.68,15.67,15.67,39700.0
2016-12-01 15:15:00,15.68,15.68,15.66,15.67,70877.0,15.68,15.68,15.66,15.67,70877.0
2016-12-01 15:20:00,15.67,15.68,15.66,15.67,21778.0,15.67,15.68,15.66,15.67,21778.0
2016-12-01 15:25:00,15.67,15.68,15.66,15.67,23797.0,15.67,15.68,15.66,15.67,23797.0
2016-12-01 15:30:00,15.66,15.69,15.66,15.68,32299.0,15.66,15.69,15.66,15.68,32299.0
2016-12-01 15:35:00,15.68,15.68,15.67,15.68,48537.0,15.68,15.68,15.67,15.68,48537.0
2016-12-01 15:40:00,15.68,15.68,15.67,15.68,14758.0,15.68,15.68,15.67,15.68,14758.0
2016-12-01 15:45:00,15.68,15.68,15.66,15.67,275469.0,15.68,15.68,15.66,15.67,275469.0
2016-12-01 15:50:00,15.67,15.68,15.66,15.67,86192.0,15.67,15.68,15.66,15.67,86192.0
2016-12-01 15:55:00,15.67,15.68,15.65,15.65,203580.0,15.67,15.68,15.65,15.65,203580.0
2016-12-02 09:30:00,15.7,15.71,15.68,15.71,182355.0,15.7,15.71,15.68,15.71,182355.0
2016-12-02 09:35:00,15.72,15.73,15.69,15.7,139596.0,15.72,15.73,15.69,15.7,139596.0
2016-12-02 09:40:00,15.7,15.71,15.69,15.69,156309.0,15.7,15.71,15.69,15.69,156309.0
2016-12-02 09:45:00,15.69,15.71,15.68,15.71,69362.0,15.69,15.71,15.68,15.71,69362.0
2016-12-02 09:50:00,15.72,15.78,15.72,15.76,230470.0,15.72,15.78,15.72,15.76,230470.0
2016-12-02 09:55:00,15.76,15.78,15.74,15.76,121199.0,15.76,15.78,15.74,15.76,121199.0
2016-12-02 10:00:00,15.77,15.83,15.75,15.81,515972.0,15.77,15.83,15.75,15.81,515972.0
2016-12-02 10:05:00,15.82,15.88,15.82,15.87,378262.0,15.82,15.88,15.82,15.87,378262.0
2016-12-02 10:10:00,15.88,15.91,15.86,15.89,338953.0,15.88,15.91,15.86,15.89,338953.0
2016-12-02 10:15:00,15.89,15.91,15.86,15.87,250231.0,15.89,15.91,15.86,15.87,250231.0
2016-12-02 10:20:00,15.87,15.88,15.85,15.86,96825.0,15.87,15.88,15.85,15.86,96825.0
2016-12-02 10:25:00,15.87,15.88,15.83,15.84,78507.0,15.87,15.88,15.83,15.84,78507.0
2016-12-02 10:30:00,15.84,15.88,15.84,15.86,120146.0,15.84,15.88,15.84,15.86,120146.0
2016-12-02 10:35:00,15.86,15.87,15.83,15.84,93524.0,15.86,15.87,15.83,15.84,93524.0
2016-12-02 10:40:00,15.84,15.87,15.83,15.83,199550.0,15.84,15.87,15.83,15.83,199550.0
2016-12-02 10:45:00,15.82,15.84,15.81,15.83,50736.0,15.82,15.84,15.81,15.83,50736.0
2016-12-02 10:50:00,15.84,15.85,15.82,15.84,93527.0,15.84,15.85,15.82,15.84,93527.0
2016-12-02 10:55:00,15.84,15.85,15.8,15.81,60043.0,15.84,15.85,15.8,15.81,60043.0
2016-12-02 11:00:00,15.82,15.85,15.81,15.84,60590.0,15.82,15.85,15.81,15.84,60590.0
2016-12-02 11:05:00,15.84,15.86,15.82,15.86,52117.0,15.84,15.86,15.82,15.86,52117.0
2016-12-02 11:10:00,15.86,15.87,15.85,15.85,26568.0,15.86,15.87,15.85,15.85,26568.0
2016-12-02 11:15:00,15.85,15.88,15.84,15.86,128285.0,15.85,15.88,15.84,15.86,128285.0
2016-12-02 11:20:00,15.86,15.87,15.83,15.85,76272.0,15.86,15.87,15.83,15.85,76272.0
2016-12-02 11:25:00,15.84,15.85,15.82,15.85,77870.0,15.84,15.85,15.82,15.85,77870.0
2016-12-02 11:30:00,15.85,15.85,15.82,15.83,122581.0,15.85,15.85,15.82,15.83,122581.0
2016-12-02 11:35:00,15.84,15.84,15.81,15.83,83053.0,15.84,15.84,15.81,15.83,83053.0
2016-12-02 11:40:00,15.83,15.84,15.82,15.84,131154.0,15.83,15.84,15.82,15.84,131154.0
2016-12-02 11:45:00,15.84,15.84,15.83,15.84,44692.0,15.84,15.84,15.83,15.84,44692.0
2016-12-02 11:50:00,15.83,15.87,15.83,15.86,55264.0,15.83,15.87,15.83,15.86,55264.0
2016-12-02 11:55:00,15.85,15.87,15.85,15.85,43846.0,15.85,15.87,15.85,15.85,43846.0
2016-12-02 12:00:00,15.85,15.87,15.84,15.86,58899.0,15.85,15.87,15.84,15.86,58899.0
2016-12-02 12:05:00,15.87,15.87,15.85,15.87,47102.0,15.87,15.87,15.85,15.87,47102.0
2016-12-02 12:10:00,15.87,15.92,15.86,15.92,153808.0,15.87,15.92,15.86,15.92,153808.0
2016-12-02 12:15:00,15.91,15.94,15.91,15.93,244205.0,15.91,15.94,15.91,15.93,244205.0
2016-12-02 12:20:00,15.92,15.93,15.91,15.92,97003.0,15.92,15.93,15.91,15.92,97003.0
2016-12-02 12:25:00,15.93,15.93,15.9,15.91,51578.0,15.93,15.93,15.9,15.91,51578.0
2016-12-02 12:30:00,15.91,15.93,15.9,15.91,126267.0,15.91,15.93,15.9,15.91,126267.0
2016-12-02 12:35:00,15.92,15.92,15.9,15.92,52697.0,15.92,15.92,15.9,15.92,52697.0
2016-12-02 12:40:00,15.91,15.92,15.89,15.9,39336.0,15.91,15.92,15.89,15.9,39336.0
2016-12-02 12:45:00,15.9,15.91,15.9,15.9,18766.0,15.9,15.91,15.9,15.9,18766.0
2016-12-02 12:50:00,15.9,15.9,15.88,15.89,53893.0,15.9,15.9,15.88,15.89,53893.0
2016-12-02 12:55:00,15.89,15.9,15.88,15.9,39862.0,15.89,15.9,15.88,15.9,39862.0
2016-12-02 13:00:00,15.9,15.91,15.89,15.89,33014.0,15.9,15.91,15.89,15.89,33014.0
2016-12-02 13:05:00,15.9,15.92,15.89,15.91,57486.0,15.9,15.92,15.89,15.91,57486.0
2016-12-02 13:10:00,15.91,15.92,15.89,15.9,52760.0,15.91,15.92,15.89,15.9,52760.0
2016-12-02 13:15:00,15.9,15.91,15.89,15.89,83992.0,15.9,15.91,15.89,15.89,83992.0
2016-12-02 13:20:00,15.89,15.91,15.88,15.9,77673.0,15.89,15.91,15.88,15.9,77673.0
2016-12-02 13:25:00,15.91,15.93,15.9,15.9,51861.0,15.91,15.93,15.9,15.9,51861.0
2016-12-02 13:30:00,15.9,15.91,15.89,15.9,57571.0,15.9,15.91,15.89,15.9,57571.0
2016-12-02 13:35:00,15.9,15.9,15.87,15.88,27709.0,15.9,15.9,15.87,15.88,27709.0
2016-12-02 13:40:00,15.87,15.88,15.86,15.88,96974.0,15.87,15.88,15.86,15.88,96974.0
2016-12-02 13:45:00,15.88,15.88,15.87,15.88,58324.0,15.88,15.88,15.87,15.88,58324.0
2016-12-02 13:50:00,15.87,15.87,15.85,15.86,68306.0,15.87,15.87,15.85,15.86,68306.0
2016-12-02 13:55:00,15.86,15.86,15.85,15.86,12810.0,15.86,15.86,15.85,15.86,12810.0
2016-12-02 14:00:00,15.86,15.87,15.85,15.87,39433.0,15.86,15.87,15.85,15.87,39433.0
2016-12-02 14:05:00,15.87,15.87,15.85,15.86,48127.0,15.87,15.87,15.85,15.86,48127.0
2016-12-02 14:10:00,15.86,15.86,15.82,15.82,143191.0,15.86,15.86,15.82,15.82,143191.0
2016-12-02 14:15:00,15.82,15.83,15.79,15.8,25468.0,15.82,15.83,15.79,15.8,25468.0
2016-12-02 14:20:00,15.8,15.82,15.8,15.82,91521.0,15.8,15.82,15.8,15.82,91521.0
2016-12-02 14:25:00,15.82,15.82,15.81,15.81,26318.0,15.82,15.82,15.81,15.81,26318.0
2016-12-02 14:30:00,15.82,15.82,15.8,15.8,31505.0,15.82,15.82,15.8,15.8,31505.0
2016-12-02 14:35:00,15.8,15.81,15.8,15.81,60433.0,15.8,15.81,15.8,15.81,60433.0
2016-12-02 14:40:00,15.81,15.82,15.81,15.81,5173.0,15.81,15.82,15.81,15.81,5173.0
2016-12-02 14:45:00,15.81,15.83,15.81,15.83,23012.0,15.81,15.83,15.81,15.83,23012.0
2016-12-02 14:50:00,15.82,15.83,15.82,15.82,36353.0,15.82,15.83,15.82,15.82,36353.0
2016-12-02 14:55:00,15.82,15.83,15.81,15.82,40125.0,15.82,15.83,15.81,15.82,40125.0
2016-12-02 15:00:00,15.82,15.83,15.82,15.82,34665.0,15.82,15.83,15.82,15.82,34665.0
2016-12-02 15:05:00,15.83,15.83,15.81,15.83,65736.0,15.83,15.83,15.81,15.83,65736.0
2016-12-02 15:10:00,15.82,15.84,15.82,15.84,50360.0,15.82,15.84,15.82,15.84,50360.0
2016-12-02 15:15:00,15.83,15.85,15.83,15.85,39951.0,15.83,15.85,15.83,15.85,39951.0
2016-12-02 15:20:00,15.85,15.86,15.84,15.84,27626.0,15.85,15.86,15.84,15.84,27626.0
2016-12-02 15:25:00,15.84,15.84,15.83,15.84,45300.0,15.84,15.84,15.83,15.84,45300.0
2016-12-02 15:30:00,15.84,15.84,15.82,15.84,42107.0,15.84,15.84,15.82,15.84,42107.0
2016-12-02 15:35:00,15.84,15.84,15.82,15.84,217798.0,15.84,15.84,15.82,15.84,217798.0
2016-12-02 15:40:00,15.83,15.84,15.83,15.84,59138.0,15.83,15.84,15.83,15.84,59138.0
2016-12-02 15:45:00,15.84,15.84,15.83,15.84,154634.0,15.84,15.84,15.83,15.84,154634.0
2016-12-02 15:50:00,15.84,15.84,15.82,15.83,318934.0,15.84,15.84,15.82,15.83,318934.0
2016-12-02 15:55:00,15.83,15.84,15.82,15.83,400992.0,15.83,15.84,15.82,15.83,400992.0
2016-12-05 09:30:00,15.75,15.79,15.73,15.77,179857.0,15.75,15.79,15.73,15.77,179857.0
2016-12-05 09:35:00,15.77,15.78,15.74,15.75,76120.0,15.77,15.78,15.74,15.75,76120.0
2016-12-05 09:40:00,15.75,15.78,15.75,15.78,31255.0,15.75,15.78,15.75,15.78,31255.0
2016-12-05 09:45:00,15.77,15.79,15.75,15.78,94088.0,15.77,15.79,15.75,15.78,94088.0
2016-12-05 09:50:00,15.78,15.78,15.76,15.76,35805.0,15.78,15.78,15.76,15.76,35805.0
2016-12-05 09:55:00,15.76,15.78,15.75,15.78,72955.0,15.76,15.78,15.75,15.78,72955.0
2016-12-05 10:00:00,15.78,15.78,15.72,15.75,224804.0,15.78,15.78,15.72,15.75,224804.0
2016-12-05 10:05:00,15.74,15.75,15.7,15.7,590124.0,15.74,15.75,15.7,15.7,590124.0
2016-12-05 10:10:00,15.7,15.74,15.7,15.71,231360.0,15.7,15.74,15.7,15.71,231360.0
2016-12-05 10:15:00,15.7,15.71,15.67,15.7,218768.0,15.7,15.71,15.67,15.7,218768.0
2016-12-05 10:20:00,15.69,15.72,15.69,15.71,79731.0,15.69,15.72,15.69,15.71,79731.0
2016-12-05 10:25:00,15.71,15.72,15.7,15.72,118760.0,15.71,15.72,15.7,15.72,118760.0
2016-12-05 10:30:00,15.71,15.76,15.7,15.75,112843.0,15.71,15.76,15.7,15.75,112843.0
2016-12-05 10:35:00,15.75,15.76,15.74,15.76,78072.0,15.75,15.76,15.74,15.76,78072.0
2016-12-05 10:40:00,15.76,15.79,15.75,15.79,81616.0,15.76,15.79,15.75,15.79,81616.0
2016-12-05 10:45:00,15.79,15.81,15.79,15.79,77957.0,15.79,15.81,15.79,15.79,77957.0
2016-12-05 10:50:00,15.79,15.79,15.77,15.78,56432.0,15.79,15.79,15.77,15.78,56432.0
2016-12-05 10:55:00,15.78,15.81,15.77,15.81,53533.0,15.78,15.81,15.77,15.81,53533.0
2016-12-05 11:00:00,15.81,15.82,15.78,15.8,51879.0,15.81,15.82,15.78,15.8,51879.0
2016-12-05 11:05:00,15.79,15.81,15.79,15.81,51370.0,15.79,15.81,15.79,15.81,51370.0
2016-12-05 11:10:00,15.8,15.82,15.79,15.8,52495.0,15.8,15.82,15.79,15.8,52495.0
2016-12-05 11:15:00,15.81,15.82,15.78,15.82,221450.0,15.81,15.82,15.78,15.82,221450.0
2016-12-05 11:20:00,15.82,15.85,15.81,15.84,131041.0,15.82,15.85,15.81,15.84,131041.0
2016-12-05 11:25:00,15.83,15.87,15.83,15.86,76051.0,15.83,15.87,15.83,15.86,76051.0
2016-12-05 11:30:00,15.86,15.89,15.85,15.88,434401.0,15.86,15.89,15.85,15.88,434401.0
2016-12-05 11:35:00,15.87,15.88,15.85,15.86,98056.0,15.87,15.88,15.85,15.86,98056.0
2016-12-05 11:40:00,15.87,15.87,15.84,15.85,55921.0,15.87,15.87,15.84,15.85,55921.0
2016-12-05 11:45:00,15.85,15.86,15.83,15.85,74334.0,15.85,15.86,15.83,15.85,74334.0
2016-12-05 11:50:00,15.84,15.86,15.84,15.86,75858.0,15.84,15.86,15.84,15.86,75858.0
2016-12-05 11:55:00,15.86,15.87,15.84,15.85,71849.0,15.86,15.87,15.84,15.85,71849.0
2016-12-05 12:00:00,15.86,15.86,15.84,15.84,20044.0,15.86,15.86,15.84,15.84,20044.0
2016-12-05 12:05:00,15.85,15.86,15.84,15.86,33278.0,15.85,15.86,15.84,15.86,33278.0
2016-12-05 12:10:00,15.85,15.85,15.83,15.84,36792.0,15.85,15.85,15.83,15.84,36792.0
2016-12-05 12:15:00,15.85,15.86,15.84,15.85,29446.0,15.85,15.86,15.84,15.85,29446.0
2016-12-05 12:20:00,15.86,15.86,15.85,15.86,73222.0,15.86,15.86,15.85,15.86,73222.0
2016-12-05 12:25:00,15.86,15.88,15.85,15.88,64246.0,15.86,15.88,15.85,15.88,64246.0
2016-12-05 12:30:00,15.88,15.89,15.87,15.89,64321.0,15.88,15.89,15.87,15.89,64321.0
2016-12-05 12:35:00,15.88,15.95,15.88,15.95,148039.0,15.88,15.95,15.88,15.95,148039.0
2016-12-05 12:40:00,15.95,15.96,15.94,15.95,103061.0,15.95,15.96,15.94,15.95,103061.0
2016-12-05 12:45:00,15.95,15.96,15.94,15.96,104292.0,15.95,15.96,15.94,15.96,104292.0
2016-12-05 12:50:00,15.96,15.99,15.95,15.98,187747.0,15.96,15.99,15.95,15.98,187747.0
2016-12-05 12:55:00,15.98,16.0,15.96,15.98,86132.0,15.98,16.0,15.96,15.98,86132.0
2016-12-05 13:00:00,15.98,15.98,15.95,15.97,92489.0,15.98,15.98,15.95,15.97,92489.0
2016-12-05 13:05:00,15.97,15.99,15.95,15.95,71312.0,15.97,15.99,15.95,15.95,71312.0
2016-12-05 13:10:00,15.96,15.96,15.95,15.96,12764.0,15.96,15.96,15.95,15.96,12764.0
2016-12-05 13:15:00,15.96,15.96,15.94,15.95,173909.0,15.96,15.96,15.94,15.95,173909.0
2016-12-05 13:20:00,15.95,15.99,15.95,15.99,54264.0,15.95,15.99,15.95,15.99,54264.0
2016-12-05 13:25:00,15.98,16.0,15.95,15.96,63983.0,15.98,16.0,15.95,15.96,63983.0
2016-12-05 13:30:00,15.96,15.96,15.92,15.93,145348.0,15.96,15.96,15.92,15.93,145348.0
2016-12-05 13:35:00,15.92,15.93,15.89,15.9,34181.0,15.92,15.93,15.89,15.9,34181.0
2016-12-05 13:40:00,15.9,15.9,15.87,15.87,64968.0,15.9,15.9,15.87,15.87,64968.0
2016-12-05 13:45:00,15.88,15.9,15.87,15.9,29682.0,15.88,15.9,15.87,15.9,29682.0
2016-12-05 13:50:00,15.9,15.91,15.89,15.91,30987.0,15.9,15.91,15.89,15.91,30987.0
2016-12-05 13:55:00,15.91,15.91,15.89,15.9,64406.0,15.91,15.91,15.89,15.9,64406.0
2016-12-05 14:00:00,15.9,15.91,15.89,15.9,77966.0,15.9,15.91,15.89,15.9,77966.0
2016-12-05 14:05:00,15.91,15.92,15.9,15.92,37494.0,15.91,15.92,15.9,15.92,37494.0
2016-12-05 14:10:00,15.91,15.91,15.87,15.88,57202.0,15.91,15.91,15.87,15.88,57202.0
2016-12-05 14:15:00,15.87,15.88,15.85,15.86,35674.0,15.87,15.88,15.85,15.86,35674.0
2016-12-05 14:20:00,15.86,15.87,15.84,15.86,66037.0,15.86,15.87,15.84,15.86,66037.0
2016-12-05 14:25:00,15.85,15.86,15.83,15.84,33601.0,15.85,15.86,15.83,15.84,33601.0
2016-12-05 14:30:00,15.84,15.85,15.83,15.85,27874.0,15.84,15.85,15.83,15.85,27874.0
2016-12-05 14:35:00,15.84,15.85,15.84,15.85,36638.0,15.84,15.85,15.84,15.85,36638.0
2016-12-05 14:40:00,15.86,15.87,15.86,15.86,33661.0,15.86,15.87,15.86,15.86,33661.0
2016-12-05 14:45:00,15.87,15.89,15.86,15.89,36468.0,15.87,15.89,15.86,15.89,36468.0
2016-12-05 14:50:00,15.89,15.89,15.87,15.88,61670.0,15.89,15.89,15.87,15.88,61670.0
2016-12-05 14:55:00,15.87,15.88,15.86,15.87,34672.0,15.87,15.88,15.86,15.87,34672.0
2016-12-05 15:00:00,15.87,15.88,15.86,15.87,16200.0,15.87,15.88,15.86,15.87,16200.0
2016-12-05 15:05:00,15.87,15.88,15.86,15.88,71899.0,15.87,15.88,15.86,15.88,71899.0
2016-12-05 15:10:00,15.87,15.88,15.87,15.88,11460.0,15.87,15.88,15.87,15.88,11460.0
2016-12-05 15:15:00,15.87,15.88,15.87,15.88,20681.0,15.87,15.88,15.87,15.88,20681.0
2016-12-05 15:20:00,15.88,15.88,15.87,15.88,21658.0,15.88,15.88,15.87,15.88,21658.0
2016-12-05 15:25:00,15.88,15.88,15.87,15.88,21494.0,15.88,15.88,15.87,15.88,21494.0
2016-12-05 15:30:00,15.88,15.88,15.86,15.86,50510.0,15.88,15.88,15.86,15.86,50510.0
2016-12-05 15:35:00,15.86,15.88,15.86,15.87,80894.0,15.86,15.88,15.86,15.87,80894.0
2016-12-05 15:40:00,15.87,15.87,15.86,15.86,87325.0,15.87,15.87,15.86,15.86,87325.0
2016-12-05 15:45:00,15.87,15.87,15.86,15.86,23160.0,15.87,15.87,15.86,15.86,23160.0
2016-12-05 15:50:00,15.87,15.87,15.86,15.86,22975.0,15.87,15.87,15.86,15.86,22975.0
2016-12-05 15:55:00,15.86,15.89,15.86,15.89,315685.0,15.86,15.89,15.86,15.89,315685.0
2016-12-06 09:30:00,15.86,15.95,15.86,15.95,202209.0,15.86,15.95,15.86,15.95,202209.0
2016-12-06 09:35:00,15.95,15.98,15.94,15.97,140117.0,15.95,15.98,15.94,15.97,140117.0
2016-12-06 09:40:00,15.97,16.0,15.96,15.99,157386.0,15.97,16.0,15.96,15.99,157386.0
2016-12-06 09:45:00,16.0,16.0,15.97,15.99,124916.0,16.0,16.0,15.97,15.99,124916.0
2016-12-06 09:50:00,15.99,16.0,15.95,15.96,80409.0,15.99,16.0,15.95,15.96,80409.0
2016-12-06 09:55:00,15.96,15.96,15.93,15.94,41270.0,15.96,15.96,15.93,15.94,41270.0
2016-12-06 10:00:00,15.93,15.95,15.91,15.91,143198.0,15.93,15.95,15.91,15.91,143198.0
2016-12-06 10:05:00,15.92,15.94,15.91,15.94,56254.0,15.92,15.94,15.91,15.94,56254.0
2016-12-06 10:10:00,15.93,15.95,15.92,15.94,77558.0,15.93,15.95,15.92,15.94,77558.0
2016-12-06 10:15:00,15.93,15.95,15.93,15.95,39449.0,15.93,15.95,15.93,15.95,39449.0
2016-12-06 10:20:00,15.95,15.97,15.95,15.96,43041.0,15.95,15.97,15.95,15.96,43041.0
2016-12-06 10:25:00,15.96,16.0,15.96,16.0,183564.0,15.96,16.0,15.96,16.0,183564.0
2016-12-06 10:30:00,15.99,16.01,15.98,15.99,105861.0,15.99,16.01,15.98,15.99,105861.0
2016-12-06 10:35:00,15.99,16.0,15.97,15.99,46738.0,15.99,16.0,15.97,15.99,46738.0
2016-12-06 10:40:00,15.99,15.99,15.96,15.97,60058.0,15.99,15.99,15.96,15.97,60058.0
2016-12-06 10:45:00,15.98,16.01,15.97,16.0,58341.0,15.98,16.01,15.97,16.0,58341.0
2016-12-06 10:50:00,16.0,16.0,15.98,15.98,72981.0,16.0,16.0,15.98,15.98,72981.0
2016-12-06 10:55:00,15.99,15.99,15.96,15.98,46921.0,15.99,15.99,15.96,15.98,46921.0
2016-12-06 11:00:00,15.98,15.99,15.96,15.97,34502.0,15.98,15.99,15.96,15.97,34502.0
2016-12-06 11:05:00,15.97,15.98,15.95,15.97,26040.0,15.97,15.98,15.95,15.97,26040.0
2016-12-06 11:10:00,15.97,15.97,15.94,15.97,63368.0,15.97,15.97,15.94,15.97,63368.0
2016-12-06 11:15:00,15.97,15.97,15.95,15.96,38615.0,15.97,15.97,15.95,15.96,38615.0
2016-12-06 11:20:00,15.96,15.96,15.93,15.95,35576.0,15.96,15.96,15.93,15.95,35576.0
2016-12-06 11:25:00,15.94,15.98,15.94,15.98,51974.0,15.94,15.98,15.94,15.98,51974.0
2016-12-06 11:30:00,15.98,15.98,15.96,15.97,35795.0,15.98,15.98,15.96,15.97,35795.0
2016-12-06 11:35:00,15.97,15.97,15.95,15.95,16577.0,15.97,15.97,15.95,15.95,16577.0
2016-12-06 11:40:00,15.96,15.96,15.93,15.94,31323.0,15.96,15.96,15.93,15.94,31323.0
2016-12-06 11:45:00,15.93,15.96,15.93,15.95,33994.0,15.93,15.96,15.93,15.95,33994.0
2016-12-06 11:50:00,15.95,15.95,15.93,15.93,16895.0,15.95,15.95,15.93,15.93,16895.0
2016-12-06 11:55:00,15.92,15.93,15.91,15.92,46864.0,15.92,15.93,15.91,15.92,46864.0
2016-12-06 12:00:00,15.92,15.92,15.87,15.89,118883.0,15.92,15.92,15.87,15.89,118883.0
2016-12-06 12:05:00,15.89,15.9,15.88,15.9,23850.0,15.89,15.9,15.88,15.9,23850.0
2016-12-06 12:10:00,15.9,15.9,15.86,15.88,76955.0,15.9,15.9,15.86,15.88,76955.0
2016-12-06 12:15:00,15.87,15.89,15.87,15.89,44893.0,15.87,15.89,15.87,15.89,44893.0
2016-12-06 12:20:00,15.89,15.89,15.87,15.89,22840.0,15.89,15.89,15.87,15.89,22840.0
2016-12-06 12:25:00,15.88,15.9,15.88,15.9,22576.0,15.88,15.9,15.88,15.9,22576.0
2016-12-06 12:30:00,15.9,15.9,15.88,15.9,46725.0,15.9,15.9,15.88,15.9,46725.0
2016-12-06 12:35:00,15.89,15.89,15.87,15.87,15012.0,15.89,15.89,15.87,15.87,15012.0
2016-12-06 12:40:00,15.88,15.9,15.87,15.88,50017.0,15.88,15.9,15.87,15.88,50017.0
2016-12-06 12:45:00,15.88,15.9,15.88,15.9,24000.0,15.88,15.9,15.88,15.9,24000.0
2016-12-06 12:50:00,15.89,15.9,15.88,15.89,25469.0,15.89,15.9,15.88,15.89,25469.0
2016-12-06 12:55:00,15.89,15.89,15.87,15.88,15855.0,15.89,15.89,15.87,15.88,15855.0
2016-12-06 13:00:00,15.88,15.88,15.87,15.88,17372.0,15.88,15.88,15.87,15.88,17372.0
2016-12-06 13:05:00,15.89,15.89,15.87,15.87,17907.0,15.89,15.89,15.87,15.87,17907.0
2016-12-06 13:10:00,15.88,15.88,15.85,15.87,73935.0,15.88,15.88,15.85,15.87,73935.0
2016-12-06 13:15:00,15.86,15.9,15.86,15.89,23419.0,15.86,15.9,15.86,15.89,23419.0
2016-12-06 13:20:00,15.9,15.91,15.88,15.88,106470.0,15.9,15.91,15.88,15.88,106470.0
2016-12-06 13:25:00,15.88,15.89,15.87,15.88,20855.0,15.88,15.89,15.87,15.88,20855.0
2016-12-06 13:30:00,15.87,15.87,15.84,15.85,79350.0,15.87,15.87,15.84,15.85,79350.0
2016-12-06 13:35:00,15.86,15.86,15.84,15.85,35705.0,15.86,15.86,15.84,15.85,35705.0
2016-12-06 13:40:00,15.85,15.85,15.84,15.85,24609.0,15.85,15.85,15.84,15.85,24609.0
2016-12-06 13:45:00,15.85,15.86,15.85,15.86,17367.0,15.85,15.86,15.85,15.86,17367.0
2016-12-06 13:50:00,15.85,15.86,15.84,15.85,33379.0,15.85,15.86,15.84,15.85,33379.0
2016-12-06 13:55:00,15.85,15.86,15.84,15.86,18422.0,15.85,15.86,15.84,15.86,18422.0
2016-12-06 14:00:00,15.85,15.86,15.85,15.85,7113.0,15.85,15.86,15.85,15.85,7113.0
2016-12-06 14:05:00,15.85,15.87,15.85,15.86,46860.0,15.85,15.87,15.85,15.86,46860.0
2016-12-06 14:10:00,15.87,15.88,15.86,15.88,11470.0,15.87,15.88,15.86,15.88,11470.0
2016-12-06 14:15:00,15.88,15.88,15.85,15.85,45061.0,15.88,15.88,15.85,15.85,45061.0
2016-12-06 14:20:00,15.85,15.86,15.85,15.85,12617.0,15.85,15.86,15.85,15.85,12617.0
2016-12-06 14:25:00,15.85,15.86,15.84,15.86,18264.0,15.85,15.86,15.84,15.86,18264.0
2016-12-06 14:30:00,15.85,15.87,15.85,15.86,21915.0,15.85,15.87,15.85,15.86,21915.0
2016-12-06 14:35:00,15.86,15.87,15.85,15.87,13541.0,15.86,15.87,15.85,15.87,13541.0
2016-12-06 14:40:00,15.87,15.87,15.85,15.86,23839.0,15.87,15.87,15.85,15.86,23839.0
2016-12-06 14:45:00,15.86,15.87,15.85,15.86,95599.0,15.86,15.87,15.85,15.86,95599.0
2016-12-06 14:50:00,15.86,15.86,15.85,15.86,40592.0,15.86,15.86,15.85,15.86,40592.0
2016-12-06 14:55:00,15.86,15.86,15.84,15.85,70733.0,15.86,15.86,15.84,15.85,70733.0
2016-12-06 15:00:00,15.85,15.86,15.84,15.86,24313.0,15.85,15.86,15.84,15.86,24313.0
2016-12-06 15:05:00,15.86,15.86,15.85,15.85,18412.0,15.86,15.86,15.85,15.85,18412.0
2016-12-06 15:10:00,15.85,15.86,15.84,15.85,32397.0,15.85,15.86,15.84,15.85,32397.0
2016-12-06 15:15:00,15.84,15.85,15.84,15.84,28384.0,15.84,15.85,15.84,15.84,28384.0
2016-12-06 15:20:00,15.84,15.85,15.84,15.85,11563.0,15.84,15.85,15.84,15.85,11563.0
2016-12-06 15:25:00,15.84,15.85,15.84,15.84,70574.0,15.84,15.85,15.84,15.84,70574.0
2016-12-06 15:30:00,15.85,15.85,15.84,15.84,23792.0,15.85,15.85,15.84,15.84,23792.0
2016-12-06 15:35:00,15.84,15.85,15.84,15.85,95757.0,15.84,15.85,15.84,15.85,95757.0
2016-12-06 15:40:00,15.85,15.85,15.84,15.85,24337.0,15.85,15.85,15.84,15.85,24337.0
2016-12-06 15:45:00,15.85,15.85,15.84,15.84,40631.0,15.85,15.85,15.84,15.84,40631.0
2016-12-06 15:50:00,15.84,15.85,15.84,15.84,85495.0,15.84,15.85,15.84,15.84,85495.0
2016-12-06 15:55:00,15.84,15.85,15.83,15.84,519960.0,15.84,15.85,15.83,15.84,519960.0
2016-12-07 09:30:00,16.17,16.23,16.16,16.2,650832.0,16.17,16.23,16.16,16.2,650832.0
2016-12-07 09:35:00,16.2,16.24,16.18,16.2,424809.0,16.2,16.24,16.18,16.2,424809.0
2016-12-07 09:40:00,16.21,16.27,16.2,16.24,215749.0,16.21,16.27,16.2,16.24,215749.0
2016-12-07 09:45:00,16.24,16.3,16.24,16.28,267131.0,16.24,16.3,16.24,16.28,267131.0
2016-12-07 09:50:00,16.28,16.32,16.27,16.28,204348.0,16.28,16.32,16.27,16.28,204348.0
2016-12-07 09:55:00,16.29,16.31,16.28,16.29,301037.0,16.29,16.31,16.28,16.29,301037.0
2016-12-07 10:00:00,16.29,16.3,16.24,16.28,122871.0,16.29,16.3,16.24,16.28,122871.0
2016-12-07 10:05:00,16.28,16.3,16.2,16.24,450848.0,16.28,16.3,16.2,16.24,450848.0
2016-12-07 10:10:00,16.24,16.26,16.23,16.24,69429.0,16.24,16.26,16.23,16.24,69429.0
2016-12-07 10:15:00,16.24,16.29,16.24,16.26,151953.0,16.24,16.29,16.24,16.26,151953.0
2016-12-07 10:20:00,16.26,16.29,16.26,16.27,139998.0,16.26,16.29,16.26,16.27,139998.0
2016-12-07 10:25:00,16.27,16.27,16.23,16.25,55046.0,16.27,16.27,16.23,16.25,55046.0
2016-12-07 10:30:00,16.26,16.26,16.21,16.22,101774.0,16.26,16.26,16.21,16.22,101774.0
2016-12-07 10:35:00,16.22,16.25,16.22,16.23,171387.0,16.22,16.25,16.22,16.23,171387.0
2016-12-07 10:40:00,16.23,16.23,16.19,16.19,69121.0,16.23,16.23,16.19,16.19,69121.0
2016-12-07 10:45:00,16.2,16.21,16.17,16.2,451051.0,16.2,16.21,16.17,16.2,451051.0
2016-12-07 10:50:00,16.2,16.23,16.19,16.22,57139.0,16.2,16.23,16.19,16.22,57139.0
2016-12-07 10:55:00,16.23,16.25,16.22,16.25,59252.0,16.23,16.25,16.22,16.25,59252.0
2016-12-07 11:00:00,16.25,16.26,16.23,16.23,105007.0,16.25,16.26,16.23,16.23,105007.0
2016-12-07 11:05:00,16.23,16.25,16.22,16.23,199720.0,16.23,16.25,16.22,16.23,199720.0
2016-12-07 11:10:00,16.22,16.27,16.22,16.26,102336.0,16.22,16.27,16.22,16.26,102336.0
2016-12-07 11:15:00,16.27,16.28,16.25,16.25,28248.0,16.27,16.28,16.25,16.25,28248.0
2016-12-07 11:20:00,16.26,16.27,16.25,16.25,50655.0,16.26,16.27,16.25,16.25,50655.0
2016-12-07 11:25:00,16.25,16.27,16.23,16.24,103842.0,16.25,16.27,16.23,16.24,103842.0
2016-12-07 11:30:00,16.24,16.25,16.23,16.24,42385.0,16.24,16.25,16.23,16.24,42385.0
2016-12-07 11:35:00,16.25,16.26,16.23,16.25,55760.0,16.25,16.26,16.23,16.25,55760.0
2016-12-07 11:40:00,16.25,16.28,16.24,16.27,100373.0,16.25,16.28,16.24,16.27,100373.0
2016-12-07 11:45:00,16.27,16.28,16.26,16.26,120588.0,16.27,16.28,16.26,16.26,120588.0
2016-12-07 11:50:00,16.26,16.31,16.26,16.3,87517.0,16.26,16.31,16.26,16.3,87517.0
2016-12-07 11:55:00,16.31,16.31,16.27,16.29,96371.0,16.31,16.31,16.27,16.29,96371.0
2016-12-07 12:00:00,16.29,16.29,16.27,16.27,48289.0,16.29,16.29,16.27,16.27,48289.0
2016-12-07 12:05:00,16.27,16.3,16.27,16.3,56668.0,16.27,16.3,16.27,16.3,56668.0
2016-12-07 12:10:00,16.29,16.3,16.26,16.26,61810.0,16.29,16.3,16.26,16.26,61810.0
2016-12-07 12:15:00,16.25,16.28,16.25,16.27,66191.0,16.25,16.28,16.25,16.27,66191.0
2016-12-07 12:20:00,16.27,16.28,16.26,16.28,19129.0,16.27,16.28,16.26,16.28,19129.0
2016-12-07 12:25:00,16.28,16.29,16.27,16.28,28080.0,16.28,16.29,16.27,16.28,28080.0
2016-12-07 12:30:00,16.28,16.32,16.26,16.31,119170.0,16.28,16.32,16.26,16.31,119170.0
2016-12-07 12:35:00,16.32,16.33,16.3,16.31,73975.0,16.32,16.33,16.3,16.31,73975.0
2016-12-07 12:40:00,16.3,16.31,16.29,16.29,59919.0,16.3,16.31,16.29,16.29,59919.0
2016-12-07 12:45:00,16.3,16.31,16.28,16.29,54751.0,16.3,16.31,16.28,16.29,54751.0
2016-12-07 12:50:00,16.29,16.3,16.28,16.29,81563.0,16.29,16.3,16.28,16.29,81563.0
2016-12-07 12:55:00,16.3,16.31,16.29,16.31,56981.0,16.3,16.31,16.29,16.31,56981.0
2016-12-07 13:00:00,16.31,16.34,16.31,16.32,113400.0,16.31,16.34,16.31,16.32,113400.0
2016-12-07 13:05:00,16.31,16.33,16.31,16.32,112555.0,16.31,16.33,16.31,16.32,112555.0
2016-12-07 13:10:00,16.32,16.33,16.31,16.32,64249.0,16.32,16.33,16.31,16.32,64249.0
2016-12-07 13:15:00,16.32,16.33,16.29,16.3,38061.0,16.32,16.33,16.29,16.3,38061.0
2016-12-07 13:20:00,16.29,16.32,16.29,16.32,45331.0,16.29,16.32,16.29,16.32,45331.0
2016-12-07 13:25:00,16.31,16.31,16.29,16.3,30082.0,16.31,16.31,16.29,16.3,30082.0
2016-12-07 13:30:00,16.3,16.31,16.29,16.29,125880.0,16.3,16.31,16.29,16.29,125880.0
2016-12-07 13:35:00,16.28,16.29,16.28,16.28,21338.0,16.28,16.29,16.28,16.28,21338.0
2016-12-07 13:40:00,16.29,16.29,16.28,16.29,22415.0,16.29,16.29,16.28,16.29,22415.0
2016-12-07 13:45:00,16.29,16.3,16.28,16.3,85666.0,16.29,16.3,16.28,16.3,85666.0
2016-12-07 13:50:00,16.29,16.29,16.27,16.28,44182.0,16.29,16.29,16.27,16.28,44182.0
2016-12-07 13:55:00,16.28,16.28,16.25,16.27,90727.0,16.28,16.28,16.25,16.27,90727.0
2016-12-07 14:00:00,16.28,16.3,16.27,16.29,49816.0,16.28,16.3,16.27,16.29,49816.0
2016-12-07 14:05:00,16.29,16.3,16.28,16.29,40257.0,16.29,16.3,16.28,16.29,40257.0
2016-12-07 14:10:00,16.28,16.29,16.27,16.28,35528.0,16.28,16.29,16.27,16.28,35528.0
2016-12-07 14:15:00,16.28,16.28,16.27,16.28,11628.0,16.28,16.28,16.27,16.28,11628.0
2016-12-07 14:20:00,16.28,16.28,16.27,16.28,49134.0,16.28,16.28,16.27,16.28,49134.0
2016-12-07 14:25:00,16.27,16.28,16.26,16.28,161833.0,16.27,16.28,16.26,16.28,161833.0
2016-12-07 14:30:00,16.27,16.28,16.26,16.27,36821.0,16.27,16.28,16.26,16.27,36821.0
2016-12-07 14:35:00,16.26,16.27,16.26,16.26,19950.0,16.26,16.27,16.26,16.26,19950.0
2016-12-07 14:40:00,16.26,16.28,16.26,16.27,97270.0,16.26,16.28,16.26,16.27,97270.0
2016-12-07 14:45:00,16.27,16.28,16.26,16.27,122274.0,16.27,16.28,16.26,16.27,122274.0
2016-12-07 14:50:00,16.27,16.27,16.26,16.27,33010.0,16.27,16.27,16.26,16.27,33010.0
2016-12-07 14:55:00,16.26,16.29,16.26,16.28,207645.0,16.26,16.29,16.26,16.28,207645.0
2016-12-07 15:00:00,16.29,16.29,16.27,16.28,177921.0,16.29,16.29,16.27,16.28,177921.0
2016-12-07 15:05:00,16.28,16.29,16.27,16.27,45536.0,16.28,16.29,16.27,16.27,45536.0
2016-12-07 15:10:00,16.27,16.28,16.27,16.28,11274.0,16.27,16.28,16.27,16.28,11274.0
2016-12-07 15:15:00,16.28,16.28,16.27,16.28,17651.0,16.28,16.28,16.27,16.28,17651.0
2016-12-07 15:20:00,16.27,16.28,16.27,16.27,15901.0,16.27,16.28,16.27,16.27,15901.0
2016-12-07 15:25:00,16.28,16.28,16.26,16.26,107872.0,16.28,16.28,16.26,16.26,107872.0
2016-12-07 15:30:00,16.26,16.27,16.25,16.25,125956.0,16.26,16.27,16.25,16.25,125956.0
2016-12-07 15:35:00,16.25,16.26,16.25,16.25,80603.0,16.25,16.26,16.25,16.25,80603.0
2016-12-07 15:40:00,16.25,16.27,16.25,16.27,262944.0,16.25,16.27,16.25,16.27,262944.0
2016-12-07 15:45:00,16.27,16.27,16.25,16.26,134119.0,16.27,16.27,16.25,16.26,134119.0
2016-12-07 15:50:00,16.26,16.27,16.25,16.25,143467.0,16.26,16.27,16.25,16.25,143467.0
2016-12-07 15:55:00,16.25,16.26,16.23,16.23,765995.0,16.25,16.26,16.23,16.23,765995.0
2016-12-08 09:30:00,16.14,16.17,16.13,16.16,217173.0,16.14,16.17,16.13,16.16,217173.0
2016-12-08 09:35:00,16.17,16.2,16.15,16.17,141490.0,16.17,16.2,16.15,16.17,141490.0
2016-12-08 09:40:00,16.17,16.17,16.13,16.13,71921.0,16.17,16.17,16.13,16.13,71921.0
2016-12-08 09:45:00,16.13,16.17,16.12,16.16,168482.0,16.13,16.17,16.12,16.16,168482.0
2016-12-08 09:50:00,16.17,16.17,16.12,16.14,92176.0,16.17,16.17,16.12,16.14,92176.0
2016-12-08 09:55:00,16.13,16.16,16.12,16.13,53651.0,16.13,16.16,16.12,16.13,53651.0
2016-12-08 10:00:00,16.12,16.13,16.08,16.12,204175.0,16.12,16.13,16.08,16.12,204175.0
2016-12-08 10:05:00,16.12,16.12,16.1,16.11,55999.0,16.12,16.12,16.1,16.11,55999.0
2016-12-08 10:10:00,16.11,16.14,16.08,16.14,216372.0,16.11,16.14,16.08,16.14,216372.0
2016-12-08 10:15:00,16.13,16.15,16.12,16.13,70946.0,16.13,16.15,16.12,16.13,70946.0
2016-12-08 10:20:00,16.14,16.16,16.13,16.15,38334.0,16.14,16.16,16.13,16.15,38334.0
2016-12-08 10:25:00,16.15,16.15,16.12,16.13,463088.0,16.15,16.15,16.12,16.13,463088.0
2016-12-08 10:30:00,16.13,16.17,16.13,16.17,85123.0,16.13,16.17,16.13,16.17,85123.0
2016-12-08 10:35:00,16.17,16.18,16.15,16.17,60094.0,16.17,16.18,16.15,16.17,60094.0
2016-12-08 10:40:00,16.17,16.17,16.16,16.17,43895.0,16.17,16.17,16.16,16.17,43895.0
2016-12-08 10:45:00,16.17,16.17,16.15,16.15,48106.0,16.17,16.17,16.15,16.15,48106.0
2016-12-08 10:50:00,16.15,16.16,16.13,16.15,68233.0,16.15,16.16,16.13,16.15,68233.0
2016-12-08 10:55:00,16.14,16.18,16.14,16.16,47811.0,16.14,16.18,16.14,16.16,47811.0
2016-12-08 11:00:00,16.16,16.17,16.15,16.17,16386.0,16.16,16.17,16.15,16.17,16386.0
2016-12-08 11:05:00,16.16,16.18,16.16,16.16,35721.0,16.16,16.18,16.16,16.16,35721.0
2016-12-08 11:10:00,16.16,16.17,16.15,16.15,58466.0,16.16,16.17,16.15,16.15,58466.0
2016-12-08 11:15:00,16.15,16.17,16.15,16.16,34673.0,16.15,16.17,16.15,16.16,34673.0
2016-12-08 11:20:00,16.16,16.18,16.15,16.18,37155.0,16.16,16.18,16.15,16.18,37155.0
2016-12-08 11:25:00,16.18,16.18,16.16,16.17,25960.0,16.18,16.18,16.16,16.17,25960.0
2016-12-08 11:30:00,16.16,16.18,16.16,16.17,54255.0,16.16,16.18,16.16,16.17,54255.0
2016-12-08 11:35:00,16.17,16.17,16.15,16.15,50096.0,16.17,16.17,16.15,16.15,50096.0
2016-12-08 11:40:00,16.15,16.17,16.15,16.17,23194.0,16.15,16.17,16.15,16.17,23194.0
2016-12-08 11:45:00,16.17,16.18,16.16,16.17,34885.0,16.17,16.18,16.16,16.17,34885.0
2016-12-08 11:50:00,16.17,16.18,16.16,16.17,58775.0,16.17,16.18,16.16,16.17,58775.0
2016-12-08 11:55:00,16.18,16.19,16.17,16.18,43264.0,16.18,16.19,16.17,16.18,43264.0
2016-12-08 12:00:00,16.18,16.2,16.17,16.19,61181.0,16.18,16.2,16.17,16.19,61181.0
2016-12-08 12:05:00,16.2,16.2,16.19,16.2,16106.0,16.2,16.2,16.19,16.2,16106.0
2016-12-08 12:10:00,16.2,16.2,16.17,16.18,30393.0,16.2,16.2,16.17,16.18,30393.0
2016-12-08 12:15:00,16.18,16.19,16.16,16.17,32919.0,16.18,16.19,16.16,16.17,32919.0
2016-12-08 12:20:00,16.16,16.18,16.16,16.17,23510.0,16.16,16.18,16.16,16.17,23510.0
2016-12-08 12:25:00,16.17,16.17,16.16,16.16,21360.0,16.17,16.17,16.16,16.16,21360.0
2016-12-08 12:30:00,16.17,16.19,16.16,16.19,61891.0,16.17,16.19,16.16,16.19,61891.0
2016-12-08 12:35:00,16.19,16.19,16.16,16.16,27774.0,16.19,16.19,16.16,16.16,27774.0
2016-12-08 12:40:00,16.17,16.19,16.17,16.18,40374.0,16.17,16.19,16.17,16.18,40374.0
2016-12-08 12:45:00,16.18,16.19,16.17,16.18,62257.0,16.18,16.19,16.17,16.18,62257.0
2016-12-08 12:50:00,16.18,16.19,16.17,16.18,29856.0,16.18,16.19,16.17,16.18,29856.0
2016-12-08 12:55:00,16.19,16.19,16.17,16.18,31973.0,16.19,16.19,16.17,16.18,31973.0
2016-12-08 13:00:00,16.18,16.2,16.18,16.18,26021.0,16.18,16.2,16.18,16.18,26021.0
2016-12-08 13:05:00,16.18,16.19,16.17,16.19,29994.0,16.18,16.19,16.17,16.19,29994.0
2016-12-08 13:10:00,16.19,16.2,16.18,16.19,41728.0,16.19,16.2,16.18,16.19,41728.0
2016-12-08 13:15:00,16.19,16.19,16.16,16.16,20815.0,16.19,16.19,16.16,16.16,20815.0
2016-12-08 13:20:00,16.17,16.18,16.15,16.15,29220.0,16.17,16.18,16.15,16.15,29220.0
2016-12-08 13:25:00,16.16,16.16,16.13,16.14,30165.0,16.16,16.16,16.13,16.14,30165.0
2016-12-08 13:30:00,16.14,16.15,16.13,16.14,41686.0,16.14,16.15,16.13,16.14,41686.0
2016-12-08 13:35:00,16.13,16.14,16.12,16.12,25442.0,16.13,16.14,16.12,16.12,25442.0
2016-12-08 13:40:00,16.13,16.14,16.12,16.13,30581.0,16.13,16.14,16.12,16.13,30581.0
2016-12-08 13:45:00,16.13,16.14,16.11,16.12,41703.0,16.13,16.14,16.11,16.12,41703.0
2016-12-08 13:50:00,16.13,16.14,16.12,16.12,83381.0,16.13,16.14,16.12,16.12,83381.0
2016-12-08 13:55:00,16.13,16.13,16.12,16.13,22829.0,16.13,16.13,16.12,16.13,22829.0
2016-12-08 14:00:00,16.13,16.14,16.12,16.13,26596.0,16.13,16.14,16.12,16.13,26596.0
2016-12-08 14:05:00,16.14,16.14,16.13,16.13,12312.0,16.14,16.14,16.13,16.13,12312.0
2016-12-08 14:10:00,16.14,16.14,16.13,16.13,21564.0,16.14,16.14,16.13,16.13,21564.0
2016-12-08 14:15:00,16.14,16.15,16.13,16.14,32500.0,16.14,16.15,16.13,16.14,32500.0
2016-12-08 14:20:00,16.14,16.15,16.13,16.14,53251.0,16.14,16.15,16.13,16.14,53251.0
2016-12-08 14:25:00,16.14,16.15,16.12,16.13,24515.0,16.14,16.15,16.12,16.13,24515.0
2016-12-08 14:30:00,16.13,16.16,16.12,16.16,62254.0,16.13,16.16,16.12,16.16,62254.0
2016-12-08 14:35:00,16.15,16.16,16.14,16.14,18391.0,16.15,16.16,16.14,16.14,18391.0
2016-12-08 14:40:00,16.14,16.15,16.14,16.14,10249.0,16.14,16.15,16.14,16.14,10249.0
2016-12-08 14:45:00,16.15,16.15,16.14,16.14,6253.0,16.15,16.15,16.14,16.14,6253.0
2016-12-08 14:50:00,16.14,16.15,16.13,16.13,40754.0,16.14,16.15,16.13,16.13,40754.0
2016-12-08 14:55:00,16.13,16.14,16.13,16.13,22621.0,16.13,16.14,16.13,16.13,22621.0
2016-12-08 15:00:00,16.13,16.14,16.12,16.13,29746.0,16.13,16.14,16.12,16.13,29746.0
2016-12-08 15:05:00,16.13,16.14,16.12,16.13,104178.0,16.13,16.14,16.12,16.13,104178.0
2016-12-08 15:10:00,16.13,16.14,16.12,16.13,47075.0,16.13,16.14,16.12,16.13,47075.0
2016-12-08 15:15:00,16.13,16.13,16.12,16.13,20879.0,16.13,16.13,16.12,16.13,20879.0
2016-12-08 15:20:00,16.12,16.14,16.12,16.13,61249.0,16.12,16.14,16.12,16.13,61249.0
2016-12-08 15:25:00,16.13,16.14,16.12,16.12,59126.0,16.13,16.14,16.12,16.12,59126.0
2016-12-08 15:30:00,16.13,16.13,16.12,16.12,45287.0,16.13,16.13,16.12,16.12,45287.0
2016-12-08 15:35:00,16.12,16.13,16.11,16.11,39342.0,16.12,16.13,16.11,16.11,39342.0
2016-12-08 15:40:00,16.12,16.13,16.11,16.13,492276.0,16.12,16.13,16.11,16.13,492276.0
2016-12-08 15:45:00,16.12,16.14,16.12,16.14,158760.0,16.12,16.14,16.12,16.14,158760.0
2016-12-08 15:50:00,16.14,16.14,16.13,16.13,92370.0,16.14,16.14,16.13,16.13,92370.0
2016-12-08 15:55:00,16.13,16.14,16.12,16.13,479632.0,16.13,16.14,16.12,16.13,479632.0
2016-12-09 09:30:00,16.16,16.18,16.15,16.16,105085.0,16.16,16.18,16.15,16.16,105085.0
2016-12-09 09:35:00,16.15,16.16,16.14,16.14,106793.0,16.15,16.16,16.14,16.14,106793.0
2016-12-09 09:40:00,16.15,16.18,16.14,16.17,125197.0,16.15,16.18,16.14,16.17,125197.0
2016-12-09 09:45:00,16.17,16.18,16.16,16.18,82927.0,16.17,16.18,16.16,16.18,82927.0
2016-12-09 09:50:00,16.18,16.18,16.14,16.14,80722.0,16.18,16.18,16.14,16.14,80722.0
2016-12-09 09:55:00,16.14,16.16,16.13,16.14,145407.0,16.14,16.16,16.13,16.14,145407.0
2016-12-09 10:00:00,16.14,16.15,16.11,16.13,309675.0,16.14,16.15,16.11,16.13,309675.0
2016-12-09 10:05:00,16.12,16.14,16.07,16.09,146431.0,16.12,16.14,16.07,16.09,146431.0
2016-12-09 10:10:00,16.09,16.11,16.09,16.09,129569.0,16.09,16.11,16.09,16.09,129569.0
2016-12-09 10:15:00,16.09,16.1,16.04,16.04,89430.0,16.09,16.1,16.04,16.04,89430.0
2016-12-09 10:20:00,16.04,16.07,16.04,16.06,302825.0,16.04,16.07,16.04,16.06,302825.0
2016-12-09 10:25:00,16.07,16.07,16.04,16.05,214671.0,16.07,16.07,16.04,16.05,214671.0
2016-12-09 10:30:00,16.04,16.06,16.03,16.06,76162.0,16.04,16.06,16.03,16.06,76162.0
2016-12-09 10:35:00,16.05,16.06,16.04,16.05,46763.0,16.05,16.06,16.04,16.05,46763.0
2016-12-09 10:40:00,16.05,16.09,16.05,16.07,97357.0,16.05,16.09,16.05,16.07,97357.0
2016-12-09 10:45:00,16.07,16.08,16.06,16.07,61182.0,16.07,16.08,16.06,16.07,61182.0
2016-12-09 10:50:00,16.07,16.07,16.03,16.05,70323.0,16.07,16.07,16.03,16.05,70323.0
2016-12-09 10:55:00,16.04,16.06,16.04,16.04,28705.0,16.04,16.06,16.04,16.04,28705.0
2016-12-09 11:00:00,16.04,16.09,16.04,16.09,69490.0,16.04,16.09,16.04,16.09,69490.0
2016-12-09 11:05:00,16.08,16.09,16.07,16.07,30693.0,16.08,16.09,16.07,16.07,30693.0
2016-12-09 11:10:00,16.08,16.09,16.06,16.07,69685.0,16.08,16.09,16.06,16.07,69685.0
2016-12-09 11:15:00,16.07,16.07,16.05,16.05,26999.0,16.07,16.07,16.05,16.05,26999.0
2016-12-09 11:20:00,16.05,16.06,16.03,16.05,37047.0,16.05,16.06,16.03,16.05,37047.0
2016-12-09 11:25:00,16.05,16.07,16.05,16.06,275800.0,16.05,16.07,16.05,16.06,275800.0
2016-12-09 11:30:00,16.05,16.08,16.05,16.07,97347.0,16.05,16.08,16.05,16.07,97347.0
2016-12-09 11:35:00,16.07,16.1,16.07,16.08,97698.0,16.07,16.1,16.07,16.08,97698.0
2016-12-09 11:40:00,16.09,16.1,16.08,16.1,67888.0,16.09,16.1,16.08,16.1,67888.0
2016-12-09 11:45:00,16.09,16.1,16.07,16.07,82452.0,16.09,16.1,16.07,16.07,82452.0
2016-12-09 11:50:00,16.07,16.09,16.06,16.07,282448.0,16.07,16.09,16.06,16.07,282448.0
2016-12-09 11:55:00,16.07,16.07,16.06,16.07,29531.0,16.07,16.07,16.06,16.07,29531.0
2016-12-09 12:00:00,16.06,16.06,16.05,16.05,27750.0,16.06,16.06,16.05,16.05,27750.0
2016-12-09 12:05:00,16.05,16.06,16.01,16.02,95170.0,16.05,16.06,16.01,16.02,95170.0
2016-12-09 12:10:00,16.02,16.03,15.97,15.99,374655.0,16.02,16.03,15.97,15.99,374655.0
2016-12-09 12:15:00,15.99,16.0,15.97,15.97,43576.0,15.99,16.0,15.97,15.97,43576.0
2016-12-09 12:20:00,15.97,15.98,15.96,15.98,100202.0,15.97,15.98,15.96,15.98,100202.0
2016-12-09 12:25:00,15.98,15.99,15.97,15.99,126919.0,15.98,15.99,15.97,15.99,126919.0
2016-12-09 12:30:00,15.98,16.0,15.97,15.99,74803.0,15.98,16.0,15.97,15.99,74803.0
2016-12-09 12:35:00,15.99,16.0,15.99,15.99,20050.0,15.99,16.0,15.99,15.99,20050.0
2016-12-09 12:40:00,16.0,16.01,15.99,16.01,31321.0,16.0,16.01,15.99,16.01,31321.0
2016-12-09 12:45:00,16.0,16.01,16.0,16.0,12487.0,16.0,16.01,16.0,16.0,12487.0
2016-12-09 12:50:00,16.0,16.01,15.99,16.0,45730.0,16.0,16.01,15.99,16.0,45730.0
2016-12-09 12:55:00,16.0,16.01,16.0,16.0,14211.0,16.0,16.01,16.0,16.0,14211.0
2016-12-09 13:00:00,16.01,16.02,16.0,16.01,64803.0,16.01,16.02,16.0,16.01,64803.0
2016-12-09 13:05:00,16.01,16.03,16.0,16.03,44457.0,16.01,16.03,16.0,16.03,44457.0
2016-12-09 13:10:00,16.03,16.05,16.03,16.04,69401.0,16.03,16.05,16.03,16.04,69401.0
2016-12-09 13:15:00,16.03,16.04,16.02,16.02,8744.0,16.03,16.04,16.02,16.02,8744.0
2016-12-09 13:20:00,16.02,16.03,16.01,16.03,107125.0,16.02,16.03,16.01,16.03,107125.0
2016-12-09 13:25:00,16.03,16.03,16.01,16.02,26049.0,16.03,16.03,16.01,16.02,26049.0
2016-12-09 13:30:00,16.02,16.03,16.01,16.02,52971.0,16.02,16.03,16.01,16.02,52971.0
2016-12-09 13:35:00,16.02,16.03,16.02,16.02,30333.0,16.02,16.03,16.02,16.02,30333.0
2016-12-09 13:40:00,16.03,16.03,16.02,16.03,40765.0,16.03,16.03,16.02,16.03,40765.0
2016-12-09 13:45:00,16.03,16.03,16.02,16.02,25703.0,16.03,16.03,16.02,16.02,25703.0
2016-12-09 13:50:00,16.03,16.03,16.01,16.03,67213.0,16.03,16.03,16.01,16.03,67213.0
2016-12-09 13:55:00,16.03,16.04,16.02,16.02,60169.0,16.03,16.04,16.02,16.02,60169.0
2016-12-09 14:00:00,16.03,16.03,16.02,16.03,12120.0,16.03,16.03,16.02,16.03,12120.0
2016-12-09 14:05:00,16.02,16.03,16.02,16.02,21648.0,16.02,16.03,16.02,16.02,21648.0
2016-12-09 14:10:00,16.02,16.03,16.01,16.02,110645.0,16.02,16.03,16.01,16.02,110645.0
2016-12-09 14:15:00,16.02,16.02,16.0,16.0,62064.0,16.02,16.02,16.0,16.0,62064.0
2016-12-09 14:20:00,16.0,16.0,15.99,15.99,72245.0,16.0,16.0,15.99,15.99,72245.0
2016-12-09 14:25:00,15.99,16.0,15.96,15.97,92723.0,15.99,16.0,15.96,15.97,92723.0
2016-12-09 14:30:00,15.98,15.98,15.96,15.97,155355.0,15.98,15.98,15.96,15.97,155355.0
2016-12-09 14:35:00,15.97,15.97,15.95,15.95,60567.0,15.97,15.97,15.95,15.95,60567.0
2016-12-09 14:40:00,15.96,15.96,15.92,15.96,259829.0,15.96,15.96,15.92,15.96,259829.0
2016-12-09 14:45:00,15.96,15.97,15.95,15.97,77946.0,15.96,15.97,15.95,15.97,77946.0
2016-12-09 14:50:00,15.97,16.0,15.97,15.98,89578.0,15.97,16.0,15.97,15.98,89578.0
2016-12-09 14:55:00,15.99,16.0,15.98,16.0,70554.0,15.99,16.0,15.98,16.0,70554.0
2016-12-09 15:00:00,16.0,16.0,15.97,15.98,53492.0,16.0,16.0,15.97,15.98,53492.0
2016-12-09 15:05:00,15.98,15.98,15.97,15.98,13270.0,15.98,15.98,15.97,15.98,13270.0
2016-12-09 15:10:00,15.98,15.99,15.97,15.98,157653.0,15.98,15.99,15.97,15.98,157653.0
2016-12-09 15:15:00,15.98,15.98,15.96,15.97,47308.0,15.98,15.98,15.96,15.97,47308.0
2016-12-09 15:20:00,15.96,15.98,15.96,15.98,39115.0,15.96,15.98,15.96,15.98,39115.0
2016-12-09 15:25:00,15.98,16.0,15.97,15.99,82992.0,15.98,16.0,15.97,15.99,82992.0
2016-12-09 15:30:00,15.99,16.0,15.99,16.0,56059.0,15.99,16.0,15.99,16.0,56059.0
2016-12-09 15:35:00,15.99,16.01,15.99,15.99,139989.0,15.99,16.01,15.99,15.99,139989.0
2016-12-09 15:40:00,16.0,16.0,15.96,15.97,200714.0,16.0,16.0,15.96,15.97,200714.0
2016-12-09 15:45:00,15.97,15.98,15.96,15.97,94193.0,15.97,15.98,15.96,15.97,94193.0
2016-12-09 15:50:00,15.97,15.97,15.95,15.97,144214.0,15.97,15.97,15.95,15.97,144214.0
2016-12-09 15:55:00,15.97,15.98,15.96,15.97,478188.0,15.97,15.98,15.96,15.97,478188.0
2016-12-12 09:30:00,16.24,16.27,16.22,16.23,355766.0,16.24,16.27,16.22,16.23,355766.0
2016-12-12 09:35:00,16.23,16.25,16.21,16.22,159277.0,16.23,16.25,16.21,16.22,159277.0
2016-12-12 09:40:00,16.22,16.23,16.2,16.21,114019.0,16.22,16.23,16.2,16.21,114019.0
2016-12-12 09:45:00,16.2,16.23,16.19,16.23,219318.0,16.2,16.23,16.19,16.23,219318.0
2016-12-12 09:50:00,16.22,16.23,16.19,16.21,131738.0,16.22,16.23,16.19,16.21,131738.0
2016-12-12 09:55:00,16.21,16.23,16.21,16.22,54594.0,16.21,16.23,16.21,16.22,54594.0
2016-12-12 10:00:00,16.22,16.23,16.18,16.21,139904.0,16.22,16.23,16.18,16.21,139904.0
2016-12-12 10:05:00,16.2,16.22,16.2,16.21,35836.0,16.2,16.22,16.2,16.21,35836.0
2016-12-12 10:10:00,16.21,16.24,16.21,16.21,86171.0,16.21,16.24,16.21,16.21,86171.0
2016-12-12 10:15:00,16.21,16.24,16.2,16.23,78350.0,16.21,16.24,16.2,16.23,78350.0
2016-12-12 10:20:00,16.23,16.24,16.22,16.22,63042.0,16.23,16.24,16.22,16.22,63042.0
2016-12-12 10:25:00,16.23,16.25,16.22,16.24,318338.0,16.23,16.25,16.22,16.24,318338.0
2016-12-12 10:30:00,16.24,16.29,16.24,16.27,243345.0,16.24,16.29,16.24,16.27,243345.0
2016-12-12 10:35:00,16.27,16.27,16.23,16.24,180921.0,16.27,16.27,16.23,16.24,180921.0
2016-12-12 10:40:00,16.24,16.26,16.21,16.21,169925.0,16.24,16.26,16.21,16.21,169925.0
2016-12-12 10:45:00,16.22,16.23,16.21,16.23,56023.0,16.22,16.23,16.21,16.23,56023.0
2016-12-12 10:50:00,16.23,16.24,16.22,16.23,58726.0,16.23,16.24,16.22,16.23,58726.0
2016-12-12 10:55:00,16.23,16.23,16.18,16.19,40759.0,16.23,16.23,16.18,16.19,40759.0
2016-12-12 11:00:00,16.19,16.19,16.18,16.18,22400.0,16.19,16.19,16.18,16.18,22400.0
2016-12-12 11:05:00,16.18,16.19,16.16,16.19,47017.0,16.18,16.19,16.16,16.19,47017.0
2016-12-12 11:10:00,16.19,16.19,16.17,16.18,20424.0,16.19,16.19,16.17,16.18,20424.0
2016-12-12 11:15:00,16.18,16.2,16.17,16.2,57813.0,16.18,16.2,16.17,16.2,57813.0
2016-12-12 11:20:00,16.19,16.21,16.18,16.2,48115.0,16.19,16.21,16.18,16.2,48115.0
2016-12-12 11:25:00,16.2,16.21,16.19,16.2,28619.0,16.2,16.21,16.19,16.2,28619.0
2016-12-12 11:30:00,16.2,16.21,16.18,16.19,79837.0,16.2,16.21,16.18,16.19,79837.0
2016-12-12 11:35:00,16.19,16.21,16.18,16.2,95000.0,16.19,16.21,16.18,16.2,95000.0
2016-12-12 11:40:00,16.2,16.24,16.19,16.23,109267.0,16.2,16.24,16.19,16.23,109267.0
2016-12-12 11:45:00,16.23,16.26,16.22,16.25,63091.0,16.23,16.26,16.22,16.25,63091.0
2016-12-12 11:50:00,16.26,16.28,16.25,16.28,61855.0,16.26,16.28,16.25,16.28,61855.0
2016-12-12 11:55:00,16.28,16.28,16.26,16.27,68453.0,16.28,16.28,16.26,16.27,68453.0
2016-12-12 12:00:00,16.27,16.27,16.25,16.26,57428.0,16.27,16.27,16.25,16.26,57428.0
2016-12-12 12:05:00,16.27,16.29,16.26,16.28,140152.0,16.27,16.29,16.26,16.28,140152.0
2016-12-12 12:10:00,16.28,16.28,16.27,16.27,76776.0,16.28,16.28,16.27,16.27,76776.0
2016-12-12 12:15:00,16.27,16.29,16.26,16.27,72827.0,16.27,16.29,16.26,16.27,72827.0
2016-12-12 12:20:00,16.28,16.28,16.26,16.27,55972.0,16.28,16.28,16.26,16.27,55972.0
2016-12-12 12:25:00,16.27,16.27,16.25,16.25,72326.0,16.27,16.27,16.25,16.25,72326.0
2016-12-12 12:30:00,16.25,16.28,16.25,16.28,180199.0,16.25,16.28,16.25,16.28,180199.0
2016-12-12 12:35:00,16.28,16.28,16.25,16.25,44608.0,16.28,16.28,16.25,16.25,44608.0
2016-12-12 12:40:00,16.25,16.27,16.25,16.27,23122.0,16.25,16.27,16.25,16.27,23122.0
2016-12-12 12:45:00,16.27,16.27,16.26,16.27,40328.0,16.27,16.27,16.26,16.27,40328.0
2016-12-12 12:50:00,16.27,16.29,16.26,16.28,83714.0,16.27,16.29,16.26,16.28,83714.0
2016-12-12 12:55:00,16.29,16.29,16.26,16.27,31762.0,16.29,16.29,16.26,16.27,31762.0
2016-12-12 13:00:00,16.27,16.27,16.23,16.24,97392.0,16.27,16.27,16.23,16.24,97392.0
2016-12-12 13:05:00,16.24,16.27,16.23,16.25,67152.0,16.24,16.27,16.23,16.25,67152.0
2016-12-12 13:10:00,16.26,16.26,16.24,16.25,32985.0,16.26,16.26,16.24,16.25,32985.0
2016-12-12 13:15:00,16.26,16.27,16.24,16.25,24805.0,16.26,16.27,16.24,16.25,24805.0
2016-12-12 13:20:00,16.25,16.26,16.22,16.22,63358.0,16.25,16.26,16.22,16.22,63358.0
2016-12-12 13:25:00,16.23,16.24,16.21,16.23,54954.0,16.23,16.24,16.21,16.23,54954.0
2016-12-12 13:30:00,16.24,16.25,16.23,16.23,61818.0,16.24,16.25,16.23,16.23,61818.0
2016-12-12 13:35:00,16.23,16.24,16.23,16.23,69832.0,16.23,16.24,16.23,16.23,69832.0
2016-12-12 13:40:00,16.23,16.24,16.2,16.2,228519.0,16.23,16.24,16.2,16.2,228519.0
2016-12-12 13:45:00,16.2,16.22,16.2,16.21,44990.0,16.2,16.22,16.2,16.21,44990.0
2016-12-12 13:50:00,16.21,16.22,16.21,16.22,57180.0,16.21,16.22,16.21,16.22,57180.0
2016-12-12 13:55:00,16.21,16.22,16.21,16.21,27039.0,16.21,16.22,16.21,16.21,27039.0
2016-12-12 14:00:00,16.21,16.22,16.21,16.21,113359.0,16.21,16.22,16.21,16.21,113359.0
2016-12-12 14:05:00,16.21,16.22,16.21,16.21,25009.0,16.21,16.22,16.21,16.21,25009.0
2016-12-12 14:10:00,16.21,16.22,16.21,16.21,20554.0,16.21,16.22,16.21,16.21,20554.0
2016-12-12 14:15:00,16.21,16.22,16.2,16.21,56084.0,16.21,16.22,16.2,16.21,56084.0
2016-12-12 14:20:00,16.21,16.22,16.2,16.21,36107.0,16.21,16.22,16.2,16.21,36107.0
2016-12-12 14:25:00,16.21,16.22,16.2,16.21,79195.0,16.21,16.22,16.2,16.21,79195.0
2016-12-12 14:30:00,16.21,16.22,16.21,16.21,47400.0,16.21,16.22,16.21,16.21,47400.0
2016-12-12 14:35:00,16.22,16.22,16.21,16.21,13019.0,16.22,16.22,16.21,16.21,13019.0
2016-12-12 14:40:00,16.21,16.22,16.21,16.21,9725.0,16.21,16.22,16.21,16.21,9725.0
2016-12-12 14:45:00,16.21,16.22,16.2,16.22,58228.0,16.21,16.22,16.2,16.22,58228.0
2016-12-12 14:50:00,16.21,16.22,16.21,16.21,31841.0,16.21,16.22,16.21,16.21,31841.0
2016-12-12 14:55:00,16.21,16.22,16.2,16.21,26481.0,16.21,16.22,16.2,16.21,26481.0
2016-12-12 15:00:00,16.21,16.22,16.21,16.21,13492.0,16.21,16.22,16.21,16.21,13492.0
2016-12-12 15:05:00,16.21,16.22,16.19,16.2,56596.0,16.21,16.22,16.19,16.2,56596.0
2016-12-12 15:10:00,16.19,16.21,16.19,16.21,15776.0,16.19,16.21,16.19,16.21,15776.0
2016-12-12 15:15:00,16.21,16.21,16.19,16.2,27977.0,16.21,16.21,16.19,16.2,27977.0
2016-12-12 15:20:00,16.21,16.21,16.2,16.2,74511.0,16.21,16.21,16.2,16.2,74511.0
2016-12-12 15:25:00,16.2,16.21,16.2,16.21,35659.0,16.2,16.21,16.2,16.21,35659.0
2016-12-12 15:30:00,16.21,16.21,16.2,16.2,42058.0,16.21,16.21,16.2,16.2,42058.0
2016-12-12 15:35:00,16.2,16.21,16.2,16.2,52501.0,16.2,16.21,16.2,16.2,52501.0
2016-12-12 15:40:00,16.21,16.21,16.19,16.19,81530.0,16.21,16.21,16.19,16.19,81530.0
2016-12-12 15:45:00,16.2,16.2,16.18,16.2,243000.0,16.2,16.2,16.18,16.2,243000.0
2016-12-12 15:50:00,16.19,16.2,16.18,16.19,155069.0,16.19,16.2,16.18,16.19,155069.0
2016-12-12 15:55:00,16.18,16.19,16.18,16.18,464463.0,16.18,16.19,16.18,16.18,464463.0
2016-12-13 09:30:00,16.18,16.21,16.17,16.2,179338.0,16.18,16.21,16.17,16.2,179338.0
2016-12-13 09:35:00,16.2,16.24,16.2,16.23,62697.0,16.2,16.24,16.2,16.23,62697.0
2016-12-13 09:40:00,16.23,16.23,16.2,16.21,68484.0,16.23,16.23,16.2,16.21,68484.0
2016-12-13 09:45:00,16.2,16.21,16.17,16.18,209495.0,16.2,16.21,16.17,16.18,209495.0
2016-12-13 09:50:00,16.17,16.18,16.14,16.14,133214.0,16.17,16.18,16.14,16.14,133214.0
2016-12-13 09:55:00,16.15,16.15,16.11,16.12,109452.0,16.15,16.15,16.11,16.12,109452.0
2016-12-13 10:00:00,16.12,16.13,16.06,16.08,270021.0,16.12,16.13,16.06,16.08,270021.0
2016-12-13 10:05:00,16.09,16.09,15.98,15.99,577996.0,16.09,16.09,15.98,15.99,577996.0
2016-12-13 10:10:00,15.99,16.01,15.97,16.0,325205.0,15.99,16.01,15.97,16.0,325205.0
2016-12-13 10:15:00,16.0,16.0,15.91,15.95,460347.0,16.0,16.0,15.91,15.95,460347.0
2016-12-13 10:20:00,15.94,15.95,15.9,15.94,239993.0,15.94,15.95,15.9,15.94,239993.0
2016-12-13 10:25:00,15.94,15.95,15.9,15.94,165220.0,15.94,15.95,15.9,15.94,165220.0
2016-12-13 10:30:00,15.95,15.98,15.93,15.98,63630.0,15.95,15.98,15.93,15.98,63630.0
2016-12-13 10:35:00,15.98,15.98,15.95,15.96,141557.0,15.98,15.98,15.95,15.96,141557.0
2016-12-13 10:40:00,15.97,15.97,15.94,15.95,80262.0,15.97,15.97,15.94,15.95,80262.0
2016-12-13 10:45:00,15.95,15.98,15.95,15.98,74208.0,15.95,15.98,15.95,15.98,74208.0
2016-12-13 10:50:00,15.98,15.99,15.97,15.97,111995.0,15.98,15.99,15.97,15.97,111995.0
2016-12-13 10:55:00,15.98,15.98,15.96,15.97,37194.0,15.98,15.98,15.96,15.97,37194.0
2016-12-13 11:00:00,15.96,16.01,15.96,16.0,104842.0,15.96,16.01,15.96,16.0,104842.0
2016-12-13 11:05:00,16.0,16.03,16.0,16.03,86139.0,16.0,16.03,16.0,16.03,86139.0
2016-12-13 11:10:00,16.03,16.06,16.01,16.05,187791.0,16.03,16.06,16.01,16.05,187791.0
2016-12-13 11:15:00,16.05,16.08,16.05,16.06,195956.0,16.05,16.08,16.05,16.06,195956.0
2016-12-13 11:20:00,16.05,16.06,16.04,16.04,176722.0,16.05,16.06,16.04,16.04,176722.0
2016-12-13 11:25:00,16.04,16.04,16.02,16.04,215591.0,16.04,16.04,16.02,16.04,215591.0
2016-12-13 11:30:00,16.03,16.06,16.03,16.05,18918.0,16.03,16.06,16.03,16.05,18918.0
2016-12-13 11:35:00,16.04,16.05,16.03,16.05,73835.0,16.04,16.05,16.03,16.05,73835.0
2016-12-13 11:40:00,16.05,16.06,16.04,16.05,29466.0,16.05,16.06,16.04,16.05,29466.0
2016-12-13 11:45:00,16.04,16.04,16.02,16.03,36111.0,16.04,16.04,16.02,16.03,36111.0
2016-12-13 11:50:00,16.03,16.03,15.99,16.0,87612.0,16.03,16.03,15.99,16.0,87612.0
2016-12-13 11:55:00,15.99,16.0,15.97,15.98,23190.0,15.99,16.0,15.97,15.98,23190.0
2016-12-13 12:00:00,15.98,15.99,15.96,15.97,68965.0,15.98,15.99,15.96,15.97,68965.0
2016-12-13 12:05:00,15.98,15.98,15.96,15.97,62302.0,15.98,15.98,15.96,15.97,62302.0
2016-12-13 12:10:00,15.98,15.99,15.97,15.98,28256.0,15.98,15.99,15.97,15.98,28256.0
2016-12-13 12:15:00,15.99,15.99,15.97,15.99,35210.0,15.99,15.99,15.97,15.99,35210.0
2016-12-13 12:20:00,15.98,15.98,15.96,15.96,25571.0,15.98,15.98,15.96,15.96,25571.0
2016-12-13 12:25:00,15.97,15.99,15.97,15.99,35009.0,15.97,15.99,15.97,15.99,35009.0
2016-12-13 12:30:00,15.99,15.99,15.97,15.99,71092.0,15.99,15.99,15.97,15.99,71092.0
2016-12-13 12:35:00,15.99,16.0,15.98,16.0,44182.0,15.99,16.0,15.98,16.0,44182.0
2016-12-13 12:40:00,15.99,16.01,15.99,16.0,53802.0,15.99,16.01,15.99,16.0,53802.0
2016-12-13 12:45:00,15.99,16.0,15.98,16.0,42758.0,15.99,16.0,15.98,16.0,42758.0
2016-12-13 12:50:00,15.99,16.0,15.98,15.99,60117.0,15.99,16.0,15.98,15.99,60117.0
2016-12-13 12:55:00,15.99,16.01,15.99,16.0,58869.0,15.99,16.01,15.99,16.0,58869.0
2016-12-13 13:00:00,16.01,16.06,16.0,16.05,108884.0,16.01,16.06,16.0,16.05,108884.0
2016-12-13 13:05:00,16.06,16.07,16.05,16.06,82652.0,16.06,16.07,16.05,16.06,82652.0
2016-12-13 13:10:00,16.07,16.07,16.06,16.07,13935.0,16.07,16.07,16.06,16.07,13935.0
2016-12-13 13:15:00,16.07,16.07,16.06,16.07,82663.0,16.07,16.07,16.06,16.07,82663.0
2016-12-13 13:20:00,16.07,16.08,16.04,16.05,60309.0,16.07,16.08,16.04,16.05,60309.0
2016-12-13 13:25:00,16.05,16.06,16.02,16.03,40570.0,16.05,16.06,16.02,16.03,40570.0
2016-12-13 13:30:00,16.03,16.03,16.01,16.02,64273.0,16.03,16.03,16.01,16.02,64273.0
2016-12-13 13:35:00,16.02,16.02,15.99,16.01,64553.0,16.02,16.02,15.99,16.01,64553.0
2016-12-13 13:40:00,16.01,16.03,16.01,16.02,17223.0,16.01,16.03,16.01,16.02,17223.0
2016-12-13 13:45:00,16.02,16.03,16.01,16.01,20791.0,16.02,16.03,16.01,16.01,20791.0
2016-12-13 13:50:00,16.02,16.03,16.01,16.03,129508.0,16.02,16.03,16.01,16.03,129508.0
2016-12-13 13:55:00,16.02,16.03,16.01,16.01,44484.0,16.02,16.03,16.01,16.01,44484.0
2016-12-13 14:00:00,16.01,16.02,15.99,16.0,52658.0,16.01,16.02,15.99,16.0,52658.0
2016-12-13 14:05:00,16.0,16.01,15.99,16.0,44204.0,16.0,16.01,15.99,16.0,44204.0
2016-12-13 14:10:00,16.01,16.02,16.0,16.01,32956.0,16.01,16.02,16.0,16.01,32956.0
2016-12-13 14:15:00,16.0,16.02,16.0,16.0,194408.0,16.0,16.02,16.0,16.0,194408.0
2016-12-13 14:20:00,16.01,16.01,15.99,16.0,76662.0,16.01,16.01,15.99,16.0,76662.0
2016-12-13 14:25:00,15.99,16.01,15.98,16.01,43591.0,15.99,16.01,15.98,16.01,43591.0
2016-12-13 14:30:00,16.01,16.02,15.99,16.01,118071.0,16.01,16.02,15.99,16.01,118071.0
2016-12-13 14:35:00,16.01,16.02,16.0,16.0,28735.0,16.01,16.02,16.0,16.0,28735.0
2016-12-13 14:40:00,16.01,16.02,16.0,16.01,36904.0,16.01,16.02,16.0,16.01,36904.0
2016-12-13 14:45:00,16.01,16.02,16.01,16.02,17220.0,16.01,16.02,16.01,16.02,17220.0
2016-12-13 14:50:00,16.01,16.03,16.01,16.03,55073.0,16.01,16.03,16.01,16.03,55073.0
2016-12-13 14:55:00,16.02,16.03,16.01,16.02,25222.0,16.02,16.03,16.01,16.02,25222.0
2016-12-13 15:00:00,16.02,16.02,16.01,16.02,49077.0,16.02,16.02,16.01,16.02,49077.0
2016-12-13 15:05:00,16.02,16.04,16.01,16.04,87481.0,16.02,16.04,16.01,16.04,87481.0
2016-12-13 15:10:00,16.04,16.06,16.03,16.06,128285.0,16.04,16.06,16.03,16.06,128285.0
2016-12-13 15:15:00,16.06,16.07,16.05,16.05,288683.0,16.06,16.07,16.05,16.05,288683.0
2016-12-13 15:20:00,16.05,16.05,16.03,16.04,60125.0,16.05,16.05,16.03,16.04,60125.0
2016-12-13 15:25:00,16.04,16.05,16.03,16.05,50506.0,16.04,16.05,16.03,16.05,50506.0
2016-12-13 15:30:00,16.05,16.06,16.04,16.05,92187.0,16.05,16.06,16.04,16.05,92187.0
2016-12-13 15:35:00,16.05,16.05,16.04,16.05,36840.0,16.05,16.05,16.04,16.05,36840.0
2016-12-13 15:40:00,16.05,16.05,16.04,16.05,26031.0,16.05,16.05,16.04,16.05,26031.0
2016-12-13 15:45:00,16.05,16.05,16.04,16.05,63384.0,16.05,16.05,16.04,16.05,63384.0
2016-12-13 15:50:00,16.05,16.05,16.04,16.05,88479.0,16.05,16.05,16.04,16.05,88479.0
2016-12-13 15:55:00,16.05,16.05,16.03,16.04,337297.0,16.05,16.05,16.03,16.04,337297.0
2016-12-14 09:30:00,16.24,16.24,16.21,16.21,172841.0,16.24,16.24,16.21,16.21,172841.0
2016-12-14 09:35:00,16.22,16.24,16.2,16.23,152810.0,16.22,16.24,16.2,16.23,152810.0
2016-12-14 09:40:00,16.22,16.23,16.21,16.21,53349.0,16.22,16.23,16.21,16.21,53349.0
2016-12-14 09:45:00,16.21,16.22,16.19,16.19,61474.0,16.21,16.22,16.19,16.19,61474.0
2016-12-14 09:50:00,16.2,16.2,16.18,16.19,104438.0,16.2,16.2,16.18,16.19,104438.0
2016-12-14 09:55:00,16.19,16.2,16.18,16.19,57304.0,16.19,16.2,16.18,16.19,57304.0
2016-12-14 10:00:00,16.19,16.22,16.18,16.21,119394.0,16.19,16.22,16.18,16.21,119394.0
2016-12-14 10:05:00,16.22,16.24,16.2,16.21,176692.0,16.22,16.24,16.2,16.21,176692.0
2016-12-14 10:10:00,16.21,16.24,16.2,16.24,383703.0,16.21,16.24,16.2,16.24,383703.0
2016-12-14 10:15:00,16.23,16.3,16.23,16.29,219628.0,16.23,16.3,16.23,16.29,219628.0
2016-12-14 10:20:00,16.29,16.31,16.25,16.26,121296.0,16.29,16.31,16.25,16.26,121296.0
2016-12-14 10:25:00,16.26,16.28,16.23,16.26,95283.0,16.26,16.28,16.23,16.26,95283.0
2016-12-14 10:30:00,16.26,16.28,16.25,16.26,43922.0,16.26,16.28,16.25,16.26,43922.0
2016-12-14 10:35:00,16.27,16.29,16.26,16.27,133203.0,16.27,16.29,16.26,16.27,133203.0
2016-12-14 10:40:00,16.27,16.29,16.26,16.28,119440.0,16.27,16.29,16.26,16.28,119440.0
2016-12-14 10:45:00,16.28,16.29,16.27,16.28,55772.0,16.28,16.29,16.27,16.28,55772.0
2016-12-14 10:50:00,16.28,16.28,16.24,16.24,97152.0,16.28,16.28,16.24,16.24,97152.0
2016-12-14 10:55:00,16.24,16.25,16.21,16.21,38027.0,16.24,16.25,16.21,16.21,38027.0
2016-12-14 11:00:00,16.21,16.24,16.21,16.23,60291.0,16.21,16.24,16.21,16.23,60291.0
2016-12-14 11:05:00,16.23,16.25,16.23,16.25,28510.0,16.23,16.25,16.23,16.25,28510.0
2016-12-14 11:10:00,16.25,16.25,16.24,16.24,28553.0,16.25,16.25,16.24,16.24,28553.0
2016-12-14 11:15:00,16.25,16.26,16.24,16.25,44147.0,16.25,16.26,16.24,16.25,44147.0
2016-12-14 11:20:00,16.25,16.26,16.24,16.25,26838.0,16.25,16.26,16.24,16.25,26838.0
2016-12-14 11:25:00,16.24,16.26,16.24,16.25,52287.0,16.24,16.26,16.24,16.25,52287.0
2016-12-14 11:30:00,16.25,16.28,16.25,16.28,87774.0,16.25,16.28,16.25,16.28,87774.0
2016-12-14 11:35:00,16.27,16.28,16.27,16.27,28256.0,16.27,16.28,16.27,16.27,28256.0
2016-12-14 11:40:00,16.27,16.28,16.27,16.28,27097.0,16.27,16.28,16.27,16.28,27097.0
2016-12-14 11:45:00,16.29,16.3,16.28,16.3,82269.0,16.29,16.3,16.28,16.3,82269.0
2016-12-14 11:50:00,16.3,16.32,16.3,16.3,109898.0,16.3,16.32,16.3,16.3,109898.0
2016-12-14 11:55:00,16.31,16.31,16.29,16.29,33669.0,16.31,16.31,16.29,16.29,33669.0
2016-12-14 12:00:00,16.29,16.3,16.27,16.28,69317.0,16.29,16.3,16.27,16.28,69317.0
2016-12-14 12:05:00,16.28,16.28,16.27,16.27,37370.0,16.28,16.28,16.27,16.27,37370.0
2016-12-14 12:10:00,16.28,16.3,16.27,16.3,67330.0,16.28,16.3,16.27,16.3,67330.0
2016-12-14 12:15:00,16.3,16.3,16.28,16.29,48216.0,16.3,16.3,16.28,16.29,48216.0
2016-12-14 12:20:00,16.3,16.3,16.28,16.28,166902.0,16.3,16.3,16.28,16.28,166902.0
2016-12-14 12:25:00,16.29,16.3,16.28,16.3,48306.0,16.29,16.3,16.28,16.3,48306.0
2016-12-14 12:30:00,16.29,16.33,16.29,16.31,120324.0,16.29,16.33,16.29,16.31,120324.0
2016-12-14 12:35:00,16.3,16.31,16.29,16.3,84970.0,16.3,16.31,16.29,16.3,84970.0
2016-12-14 12:40:00,16.3,16.3,16.28,16.29,54172.0,16.3,16.3,16.28,16.29,54172.0
2016-12-14 12:45:00,16.28,16.29,16.27,16.28,36443.0,16.28,16.29,16.27,16.28,36443.0
2016-12-14 12:50:00,16.28,16.28,16.26,16.27,38707.0,16.28,16.28,16.26,16.27,38707.0
2016-12-14 12:55:00,16.26,16.27,16.24,16.25,110400.0,16.26,16.27,16.24,16.25,110400.0
2016-12-14 13:00:00,16.25,16.26,16.21,16.22,63882.0,16.25,16.26,16.21,16.22,63882.0
2016-12-14 13:05:00,16.22,16.23,16.2,16.23,41390.0,16.22,16.23,16.2,16.23,41390.0
2016-12-14 13:10:00,16.22,16.25,16.22,16.24,55648.0,16.22,16.25,16.22,16.24,55648.0
2016-12-14 13:15:00,16.24,16.27,16.23,16.25,37825.0,16.24,16.27,16.23,16.25,37825.0
2016-12-14 13:20:00,16.25,16.27,16.24,16.26,108197.0,16.25,16.27,16.24,16.26,108197.0
2016-12-14 13:25:00,16.26,16.28,16.25,16.26,75998.0,16.26,16.28,16.25,16.26,75998.0
2016-12-14 13:30:00,16.25,16.26,16.24,16.26,44345.0,16.25,16.26,16.24,16.26,44345.0
2016-12-14 13:35:00,16.25,16.26,16.25,16.25,47791.0,16.25,16.26,16.25,16.25,47791.0
2016-12-14 13:40:00,16.25,16.26,16.24,16.24,60945.0,16.25,16.26,16.24,16.24,60945.0
2016-12-14 13:45:00,16.24,16.25,16.23,16.23,51071.0,16.24,16.25,16.23,16.23,51071.0
2016-12-14 13:50:00,16.23,16.26,16.23,16.23,33469.0,16.23,16.26,16.23,16.23,33469.0
2016-12-14 13:55:00,16.24,16.29,16.22,16.27,140646.0,16.24,16.29,16.22,16.27,140646.0
2016-12-14 14:00:00,16.28,16.29,16.09,16.18,927013.0,16.28,16.29,16.09,16.18,927013.0
2016-12-14 14:05:00,16.18,16.18,16.04,16.05,310737.0,16.18,16.18,16.04,16.05,310737.0
2016-12-14 14:10:00,16.06,16.09,15.98,16.01,702622.0,16.06,16.09,15.98,16.01,702622.0
2016-12-14 14:15:00,16.02,16.05,15.97,16.04,225559.0,16.02,16.05,15.97,16.04,225559.0
2016-12-14 14:20:00,16.04,16.05,16.01,16.02,170236.0,16.04,16.05,16.01,16.02,170236.0
2016-12-14 14:25:00,16.02,16.07,16.02,16.06,162437.0,16.02,16.07,16.02,16.06,162437.0
2016-12-14 14:30:00,16.06,16.08,16.03,16.05,340688.0,16.06,16.08,16.03,16.05,340688.0
2016-12-14 14:35:00,16.05,16.1,16.04,16.1,108858.0,16.05,16.1,16.04,16.1,108858.0
2016-12-14 14:40:00,16.11,16.17,16.1,16.14,379598.0,16.11,16.17,16.1,16.14,379598.0
2016-12-14 14:45:00,16.13,16.15,16.11,16.11,198886.0,16.13,16.15,16.11,16.11,198886.0
2016-12-14 14:50:00,16.11,16.12,16.06,16.09,413149.0,16.11,16.12,16.06,16.09,413149.0
2016-12-14 14:55:00,16.08,16.09,16.02,16.04,406801.0,16.08,16.09,16.02,16.04,406801.0
2016-12-14 15:00:00,16.04,16.07,16.01,16.02,755575.0,16.04,16.07,16.01,16.02,755575.0
2016-12-14 15:05:00,16.02,16.02,15.94,16.01,1097332.0,16.02,16.02,15.94,16.01,1097332.0
2016-12-14 15:10:00,16.0,16.05,15.99,16.02,322679.0,16.0,16.05,15.99,16.02,322679.0
2016-12-14 15:15:00,16.01,16.02,15.97,15.99,393089.0,16.01,16.02,15.97,15.99,393089.0
2016-12-14 15:20:00,15.99,16.01,15.97,15.98,308063.0,15.99,16.01,15.97,15.98,308063.0
2016-12-14 15:25:00,15.98,15.98,15.95,15.97,162399.0,15.98,15.98,15.95,15.97,162399.0
2016-12-14 15:30:00,15.96,15.97,15.94,15.95,212411.0,15.96,15.97,15.94,15.95,212411.0
2016-12-14 15:35:00,15.95,15.97,15.92,15.94,692629.0,15.95,15.97,15.92,15.94,692629.0
2016-12-14 15:40:00,15.94,15.96,15.92,15.93,256408.0,15.94,15.96,15.92,15.93,256408.0
2016-12-14 15:45:00,15.93,15.94,15.89,15.91,403188.0,15.93,15.94,15.89,15.91,403188.0
2016-12-14 15:50:00,15.92,15.92,15.87,15.91,1259166.0,15.92,15.92,15.87,15.91,1259166.0
2016-12-14 15:55:00,15.91,15.94,15.9,15.94,633653.0,15.91,15.94,15.9,15.94,633653.0
2016-12-15 09:30:00,15.25,15.27,15.23,15.25,1102429.0,15.25,15.27,15.23,15.25,1102429.0
2016-12-15 09:35:00,15.24,15.3,15.24,15.28,531459.0,15.24,15.3,15.24,15.28,531459.0
2016-12-15 09:40:00,15.29,15.29,15.23,15.24,414968.0,15.29,15.29,15.23,15.24,414968.0
2016-12-15 09:45:00,15.23,15.25,15.23,15.25,244366.0,15.23,15.25,15.23,15.25,244366.0
2016-12-15 09:50:00,15.25,15.28,15.23,15.27,314416.0,15.25,15.28,15.23,15.27,314416.0
2016-12-15 09:55:00,15.27,15.27,15.25,15.27,244844.0,15.27,15.27,15.25,15.27,244844.0
2016-12-15 10:00:00,15.27,15.27,15.21,15.23,284838.0,15.27,15.27,15.21,15.23,284838.0
2016-12-15 10:05:00,15.23,15.24,15.2,15.21,195614.0,15.23,15.24,15.2,15.21,195614.0
2016-12-15 10:10:00,15.22,15.28,15.21,15.26,231977.0,15.22,15.28,15.21,15.26,231977.0
2016-12-15 10:15:00,15.27,15.27,15.21,15.21,160405.0,15.27,15.27,15.21,15.21,160405.0
2016-12-15 10:20:00,15.22,15.26,15.21,15.24,197298.0,15.22,15.26,15.21,15.24,197298.0
2016-12-15 10:25:00,15.23,15.25,15.22,15.23,118367.0,15.23,15.25,15.22,15.23,118367.0
2016-12-15 10:30:00,15.24,15.28,15.23,15.26,126932.0,15.24,15.28,15.23,15.26,126932.0
2016-12-15 10:35:00,15.27,15.27,15.24,15.25,129914.0,15.27,15.27,15.24,15.25,129914.0
2016-12-15 10:40:00,15.26,15.27,15.25,15.26,220186.0,15.26,15.27,15.25,15.26,220186.0
2016-12-15 10:45:00,15.26,15.26,15.21,15.23,246378.0,15.26,15.26,15.21,15.23,246378.0
2016-12-15 10:50:00,15.23,15.24,15.22,15.23,87477.0,15.23,15.24,15.22,15.23,87477.0
2016-12-15 10:55:00,15.22,15.24,15.22,15.23,112555.0,15.22,15.24,15.22,15.23,112555.0
2016-12-15 11:00:00,15.23,15.24,15.19,15.2,369985.0,15.23,15.24,15.19,15.2,369985.0
2016-12-15 11:05:00,15.19,15.21,15.17,15.2,427198.0,15.19,15.21,15.17,15.2,427198.0
2016-12-15 11:10:00,15.21,15.24,15.2,15.21,470021.0,15.21,15.24,15.2,15.21,470021.0
2016-12-15 11:15:00,15.21,15.23,15.19,15.19,144095.0,15.21,15.23,15.19,15.19,144095.0
2016-12-15 11:20:00,15.19,15.21,15.16,15.2,1016187.0,15.19,15.21,15.16,15.2,1016187.0
2016-12-15 11:25:00,15.2,15.2,15.15,15.16,366358.0,15.2,15.2,15.15,15.16,366358.0
2016-12-15 11:30:00,15.15,15.17,15.12,15.17,267859.0,15.15,15.17,15.12,15.17,267859.0
2016-12-15 11:35:00,15.17,15.17,15.12,15.12,105336.0,15.17,15.17,15.12,15.12,105336.0
2016-12-15 11:40:00,15.13,15.13,15.07,15.08,638093.0,15.13,15.13,15.07,15.08,638093.0
2016-12-15 11:45:00,15.08,15.12,15.06,15.11,302660.0,15.08,15.12,15.06,15.11,302660.0
2016-12-15 11:50:00,15.1,15.11,15.08,15.1,309946.0,15.1,15.11,15.08,15.1,309946.0
2016-12-15 11:55:00,15.1,15.11,15.09,15.1,102585.0,15.1,15.11,15.09,15.1,102585.0
2016-12-15 12:00:00,15.1,15.12,15.09,15.12,214770.0,15.1,15.12,15.09,15.12,214770.0
2016-12-15 12:05:00,15.12,15.13,15.11,15.13,100014.0,15.12,15.13,15.11,15.13,100014.0
2016-12-15 12:10:00,15.12,15.14,15.11,15.13,113352.0,15.12,15.14,15.11,15.13,113352.0
2016-12-15 12:15:00,15.13,15.13,15.11,15.13,85369.0,15.13,15.13,15.11,15.13,85369.0
2016-12-15 12:20:00,15.13,15.14,15.1,15.12,100634.0,15.13,15.14,15.1,15.12,100634.0
2016-12-15 12:25:00,15.12,15.14,15.11,15.14,127287.0,15.12,15.14,15.11,15.14,127287.0
2016-12-15 12:30:00,15.13,15.13,15.11,15.12,307953.0,15.13,15.13,15.11,15.12,307953.0
2016-12-15 12:35:00,15.12,15.13,15.11,15.12,121694.0,15.12,15.13,15.11,15.12,121694.0
2016-12-15 12:40:00,15.12,15.16,15.12,15.15,247225.0,15.12,15.16,15.12,15.15,247225.0
2016-12-15 12:45:00,15.15,15.19,15.15,15.19,266067.0,15.15,15.19,15.15,15.19,266067.0
2016-12-15 12:50:00,15.19,15.21,15.18,15.19,228347.0,15.19,15.21,15.18,15.19,228347.0
2016-12-15 12:55:00,15.19,15.19,15.15,15.16,204934.0,15.19,15.19,15.15,15.16,204934.0
2016-12-15 13:00:00,15.16,15.17,15.15,15.15,130671.0,15.16,15.17,15.15,15.15,130671.0
2016-12-15 13:05:00,15.15,15.17,15.15,15.16,139661.0,15.15,15.17,15.15,15.16,139661.0
2016-12-15 13:10:00,15.17,15.17,15.15,15.16,56535.0,15.17,15.17,15.15,15.16,56535.0
2016-12-15 13:15:00,15.15,15.16,15.13,15.14,91683.0,15.15,15.16,15.13,15.14,91683.0
2016-12-15 13:20:00,15.14,15.15,15.08,15.09,520688.0,15.14,15.15,15.08,15.09,520688.0
2016-12-15 13:25:00,15.09,15.13,15.08,15.11,235929.0,15.09,15.13,15.08,15.11,235929.0
2016-12-15 13:30:00,15.12,15.13,15.11,15.13,74294.0,15.12,15.13,15.11,15.13,74294.0
2016-12-15 13:35:00,15.12,15.13,15.11,15.12,222101.0,15.12,15.13,15.11,15.12,222101.0
2016-12-15 13:40:00,15.12,15.14,15.11,15.13,621117.0,15.12,15.14,15.11,15.13,621117.0
2016-12-15 13:45:00,15.14,15.15,15.11,15.12,139731.0,15.14,15.15,15.11,15.12,139731.0
2016-12-15 13:50:00,15.12,15.14,15.11,15.14,95704.0,15.12,15.14,15.11,15.14,95704.0
2016-12-15 13:55:00,15.14,15.16,15.14,15.15,301965.0,15.14,15.16,15.14,15.15,301965.0
2016-12-15 14:00:00,15.15,15.17,15.14,15.17,182831.0,15.15,15.17,15.14,15.17,182831.0
2016-12-15 14:05:00,15.17,15.18,15.15,15.17,162744.0,15.17,15.18,15.15,15.17,162744.0
2016-12-15 14:10:00,15.16,15.18,15.16,15.17,48926.0,15.16,15.18,15.16,15.17,48926.0
2016-12-15 14:15:00,15.17,15.17,15.16,15.17,68779.0,15.17,15.17,15.16,15.17,68779.0
2016-12-15 14:20:00,15.17,15.19,15.16,15.18,267751.0,15.17,15.19,15.16,15.18,267751.0
2016-12-15 14:25:00,15.18,15.2,15.18,15.19,102121.0,15.18,15.2,15.18,15.19,102121.0
2016-12-15 14:30:00,15.19,15.21,15.17,15.19,114506.0,15.19,15.21,15.17,15.19,114506.0
2016-12-15 14:35:00,15.19,15.22,15.19,15.21,220559.0,15.19,15.22,15.19,15.21,220559.0
2016-12-15 14:40:00,15.21,15.22,15.2,15.22,93141.0,15.21,15.22,15.2,15.22,93141.0
2016-12-15 14:45:00,15.21,15.22,15.19,15.2,102197.0,15.21,15.22,15.19,15.2,102197.0
2016-12-15 14:50:00,15.19,15.2,15.17,15.18,304496.0,15.19,15.2,15.17,15.18,304496.0
2016-12-15 14:55:00,15.18,15.18,15.15,15.17,421183.0,15.18,15.18,15.15,15.17,421183.0
2016-12-15 15:00:00,15.17,15.18,15.15,15.18,213281.0,15.17,15.18,15.15,15.18,213281.0
2016-12-15 15:05:00,15.17,15.18,15.15,15.16,187300.0,15.17,15.18,15.15,15.16,187300.0
2016-12-15 15:10:00,15.15,15.17,15.15,15.16,96957.0,15.15,15.17,15.15,15.16,96957.0
2016-12-15 15:15:00,15.17,15.17,15.16,15.17,60627.0,15.17,15.17,15.16,15.17,60627.0
2016-12-15 15:20:00,15.17,15.18,15.17,15.18,70465.0,15.17,15.18,15.17,15.18,70465.0
2016-12-15 15:25:00,15.18,15.18,15.17,15.17,35358.0,15.18,15.18,15.17,15.17,35358.0
2016-12-15 15:30:00,15.18,15.19,15.17,15.18,150823.0,15.18,15.19,15.17,15.18,150823.0
2016-12-15 15:35:00,15.19,15.19,15.17,15.18,195917.0,15.19,15.19,15.17,15.18,195917.0
2016-12-15 15:40:00,15.18,15.18,15.16,15.16,84013.0,15.18,15.18,15.16,15.16,84013.0
2016-12-15 15:45:00,15.17,15.17,15.14,15.14,477939.0,15.17,15.17,15.14,15.14,477939.0
2016-12-15 15:50:00,15.14,15.17,15.14,15.17,524782.0,15.14,15.17,15.14,15.17,524782.0
2016-12-15 15:55:00,15.17,15.18,15.16,15.17,472810.0,15.17,15.18,15.16,15.17,472810.0
2016-12-16 09:30:00,15.22,15.23,15.18,15.19,191466.0,15.22,15.23,15.18,15.19,191466.0
2016-12-16 09:35:00,15.19,15.19,15.16,15.17,180347.0,15.19,15.19,15.16,15.17,180347.0
2016-12-16 09:40:00,15.18,15.18,15.14,15.15,96553.0,15.18,15.18,15.14,15.15,96553.0
2016-12-16 09:45:00,15.15,15.19,15.14,15.17,127086.0,15.15,15.19,15.14,15.17,127086.0
2016-12-16 09:50:00,15.18,15.18,15.16,15.16,53089.0,15.18,15.18,15.16,15.16,53089.0
2016-12-16 09:55:00,15.17,15.17,15.13,15.15,115120.0,15.17,15.17,15.13,15.15,115120.0
2016-12-16 10:00:00,15.15,15.17,15.14,15.16,101645.0,15.15,15.17,15.14,15.16,101645.0
2016-12-16 10:05:00,15.16,15.17,15.14,15.15,138599.0,15.16,15.17,15.14,15.15,138599.0
2016-12-16 10:10:00,15.15,15.19,15.14,15.18,113252.0,15.15,15.19,15.14,15.18,113252.0
2016-12-16 10:15:00,15.19,15.2,15.18,15.2,62759.0,15.19,15.2,15.18,15.2,62759.0
2016-12-16 10:20:00,15.2,15.22,15.19,15.2,102350.0,15.2,15.22,15.19,15.2,102350.0
2016-12-16 10:25:00,15.21,15.21,15.17,15.18,83319.0,15.21,15.21,15.17,15.18,83319.0
2016-12-16 10:30:00,15.18,15.19,15.15,15.17,148251.0,15.18,15.19,15.15,15.17,148251.0
2016-12-16 10:35:00,15.17,15.17,15.15,15.16,44388.0,15.17,15.17,15.15,15.16,44388.0
2016-12-16 10:40:00,15.16,15.16,15.12,15.13,230192.0,15.16,15.16,15.12,15.13,230192.0
2016-12-16 10:45:00,15.14,15.16,15.13,15.15,52994.0,15.14,15.16,15.13,15.15,52994.0
2016-12-16 10:50:00,15.14,15.16,15.14,15.14,76625.0,15.14,15.16,15.14,15.14,76625.0
2016-12-16 10:55:00,15.15,15.16,15.12,15.16,112542.0,15.15,15.16,15.12,15.16,112542.0
2016-12-16 11:00:00,15.15,15.2,15.15,15.2,213551.0,15.15,15.2,15.15,15.2,213551.0
2016-12-16 11:05:00,15.2,15.22,15.19,15.19,219258.0,15.2,15.22,15.19,15.19,219258.0
2016-12-16 11:10:00,15.19,15.22,15.18,15.21,275787.0,15.19,15.22,15.18,15.21,275787.0
2016-12-16 11:15:00,15.22,15.24,15.22,15.24,180198.0,15.22,15.24,15.22,15.24,180198.0
2016-12-16 11:20:00,15.23,15.29,15.23,15.28,280499.0,15.23,15.29,15.23,15.28,280499.0
2016-12-16 11:25:00,15.28,15.36,15.28,15.34,244160.0,15.28,15.36,15.28,15.34,244160.0
2016-12-16 11:30:00,15.34,15.36,15.3,15.31,287093.0,15.34,15.36,15.3,15.31,287093.0
2016-12-16 11:35:00,15.3,15.34,15.29,15.34,120605.0,15.3,15.34,15.29,15.34,120605.0
2016-12-16 11:40:00,15.34,15.36,15.32,15.33,107377.0,15.34,15.36,15.32,15.33,107377.0
2016-12-16 11:45:00,15.34,15.41,15.33,15.41,279130.0,15.34,15.41,15.33,15.41,279130.0
2016-12-16 11:50:00,15.41,15.42,15.37,15.38,205603.0,15.41,15.42,15.37,15.38,205603.0
2016-12-16 11:55:00,15.38,15.38,15.35,15.36,116271.0,15.38,15.38,15.35,15.36,116271.0
2016-12-16 12:00:00,15.37,15.37,15.34,15.35,74607.0,15.37,15.37,15.34,15.35,74607.0
2016-12-16 12:05:00,15.35,15.38,15.34,15.37,79568.0,15.35,15.38,15.34,15.37,79568.0
2016-12-16 12:10:00,15.37,15.38,15.36,15.38,75241.0,15.37,15.38,15.36,15.38,75241.0
2016-12-16 12:15:00,15.37,15.38,15.34,15.35,52655.0,15.37,15.38,15.34,15.35,52655.0
2016-12-16 12:20:00,15.35,15.36,15.32,15.32,185256.0,15.35,15.36,15.32,15.32,185256.0
2016-12-16 12:25:00,15.32,15.34,15.32,15.33,79297.0,15.32,15.34,15.32,15.33,79297.0
2016-12-16 12:30:00,15.34,15.36,15.33,15.35,53293.0,15.34,15.36,15.33,15.35,53293.0
2016-12-16 12:35:00,15.35,15.35,15.32,15.33,20221.0,15.35,15.35,15.32,15.33,20221.0
2016-12-16 12:40:00,15.33,15.36,15.32,15.36,73773.0,15.33,15.36,15.32,15.36,73773.0
2016-12-16 12:45:00,15.36,15.37,15.34,15.36,66592.0,15.36,15.37,15.34,15.36,66592.0
2016-12-16 12:50:00,15.35,15.37,15.35,15.35,83443.0,15.35,15.37,15.35,15.35,83443.0
2016-12-16 12:55:00,15.36,15.38,15.35,15.36,67536.0,15.36,15.38,15.35,15.36,67536.0
2016-12-16 13:00:00,15.36,15.36,15.33,15.33,29607.0,15.36,15.36,15.33,15.33,29607.0
2016-12-16 13:05:00,15.33,15.33,15.3,15.31,46535.0,15.33,15.33,15.3,15.31,46535.0
2016-12-16 13:10:00,15.31,15.32,15.29,15.31,77620.0,15.31,15.32,15.29,15.31,77620.0
2016-12-16 13:15:00,15.31,15.32,15.31,15.31,33545.0,15.31,15.32,15.31,15.31,33545.0
2016-12-16 13:20:00,15.32,15.33,15.31,15.33,72770.0,15.32,15.33,15.31,15.33,72770.0
2016-12-16 13:25:00,15.33,15.34,15.32,15.34,21545.0,15.33,15.34,15.32,15.34,21545.0
2016-12-16 13:30:00,15.34,15.36,15.33,15.35,59946.0,15.34,15.36,15.33,15.35,59946.0
2016-12-16 13:35:00,15.35,15.35,15.34,15.34,25886.0,15.35,15.35,15.34,15.34,25886.0
2016-12-16 13:40:00,15.35,15.35,15.33,15.34,48605.0,15.35,15.35,15.33,15.34,48605.0
2016-12-16 13:45:00,15.33,15.33,15.32,15.32,31307.0,15.33,15.33,15.32,15.32,31307.0
2016-12-16 13:50:00,15.32,15.33,15.31,15.32,47993.0,15.32,15.33,15.31,15.32,47993.0
2016-12-16 13:55:00,15.32,15.33,15.31,15.32,36949.0,15.32,15.33,15.31,15.32,36949.0
2016-12-16 14:00:00,15.32,15.33,15.31,15.32,16910.0,15.32,15.33,15.31,15.32,16910.0
2016-12-16 14:05:00,15.31,15.31,15.28,15.28,82406.0,15.31,15.31,15.28,15.28,82406.0
2016-12-16 14:10:00,15.29,15.29,15.27,15.27,59755.0,15.29,15.29,15.27,15.27,59755.0
2016-12-16 14:15:00,15.28,15.28,15.26,15.26,32992.0,15.28,15.28,15.26,15.26,32992.0
2016-12-16 14:20:00,15.27,15.27,15.26,15.27,35956.0,15.27,15.27,15.26,15.27,35956.0
2016-12-16 14:25:00,15.27,15.27,15.26,15.26,34390.0,15.27,15.27,15.26,15.26,34390.0
2016-12-16 14:30:00,15.26,15.27,15.26,15.26,36205.0,15.26,15.27,15.26,15.26,36205.0
2016-12-16 14:35:00,15.26,15.27,15.24,15.24,55993.0,15.26,15.27,15.24,15.24,55993.0
2016-12-16 14:40:00,15.25,15.25,15.23,15.24,34529.0,15.25,15.25,15.23,15.24,34529.0
2016-12-16 14:45:00,15.23,15.26,15.23,15.25,66432.0,15.23,15.26,15.23,15.25,66432.0
2016-12-16 14:50:00,15.26,15.26,15.25,15.26,61902.0,15.26,15.26,15.25,15.26,61902.0
2016-12-16 14:55:00,15.26,15.26,15.23,15.24,133540.0,15.26,15.26,15.23,15.24,133540.0
2016-12-16 15:00:00,15.24,15.25,15.24,15.25,37621.0,15.24,15.25,15.24,15.25,37621.0
2016-12-16 15:05:00,15.25,15.26,15.24,15.25,48518.0,15.25,15.26,15.24,15.25,48518.0
2016-12-16 15:10:00,15.25,15.26,15.24,15.25,64121.0,15.25,15.26,15.24,15.25,64121.0
2016-12-16 15:15:00,15.25,15.26,15.24,15.25,59399.0,15.25,15.26,15.24,15.25,59399.0
2016-12-16 15:20:00,15.26,15.27,15.25,15.25,73165.0,15.26,15.27,15.25,15.25,73165.0
2016-12-16 15:25:00,15.25,15.26,15.25,15.26,45770.0,15.25,15.26,15.25,15.26,45770.0
2016-12-16 15:30:00,15.25,15.26,15.25,15.26,19922.0,15.25,15.26,15.25,15.26,19922.0
2016-12-16 15:35:00,15.25,15.26,15.24,15.25,135215.0,15.25,15.26,15.24,15.25,135215.0
2016-12-16 15:40:00,15.25,15.26,15.24,15.26,101369.0,15.25,15.26,15.24,15.26,101369.0
2016-12-16 15:45:00,15.26,15.27,15.25,15.27,140350.0,15.26,15.27,15.25,15.27,140350.0
2016-12-16 15:50:00,15.27,15.27,15.26,15.27,150447.0,15.27,15.27,15.26,15.27,150447.0
2016-12-16 15:55:00,15.27,15.27,15.26,15.26,250053.0,15.27,15.27,15.26,15.26,250053.0
2016-12-19 09:30:00,15.25,15.26,15.23,15.24,181494.0,15.25,15.26,15.23,15.24,181494.0
2016-12-19 09:35:00,15.24,15.24,15.22,15.22,105408.0,15.24,15.24,15.22,15.22,105408.0
2016-12-19 09:40:00,15.22,15.24,15.21,15.21,71985.0,15.22,15.24,15.21,15.21,71985.0
2016-12-19 09:45:00,15.2,15.22,15.18,15.19,156892.0,15.2,15.22,15.18,15.19,156892.0
2016-12-19 09:50:00,15.19,15.19,15.16,15.19,139986.0,15.19,15.19,15.16,15.19,139986.0
2016-12-19 09:55:00,15.19,15.2,15.17,15.18,85777.0,15.19,15.2,15.17,15.18,85777.0
2016-12-19 10:00:00,15.18,15.19,15.16,15.17,60778.0,15.18,15.19,15.16,15.17,60778.0
2016-12-19 10:05:00,15.17,15.22,15.17,15.22,90535.0,15.17,15.22,15.17,15.22,90535.0
2016-12-19 10:10:00,15.21,15.22,15.19,15.22,45161.0,15.21,15.22,15.19,15.22,45161.0
2016-12-19 10:15:00,15.21,15.22,15.21,15.22,62028.0,15.21,15.22,15.21,15.22,62028.0
2016-12-19 10:20:00,15.22,15.23,15.2,15.2,52264.0,15.22,15.23,15.2,15.2,52264.0
2016-12-19 10:25:00,15.21,15.21,15.18,15.2,98429.0,15.21,15.21,15.18,15.2,98429.0
2016-12-19 10:30:00,15.2,15.2,15.18,15.19,30235.0,15.2,15.2,15.18,15.19,30235.0
2016-12-19 10:35:00,15.19,15.2,15.16,15.18,61282.0,15.19,15.2,15.16,15.18,61282.0
2016-12-19 10:40:00,15.18,15.18,15.15,15.17,79372.0,15.18,15.18,15.15,15.17,79372.0
2016-12-19 10:45:00,15.17,15.19,15.16,15.19,101878.0,15.17,15.19,15.16,15.19,101878.0
2016-12-19 10:50:00,15.19,15.19,15.17,15.18,48916.0,15.19,15.19,15.17,15.18,48916.0
2016-12-19 10:55:00,15.18,15.21,15.18,15.2,37993.0,15.18,15.21,15.18,15.2,37993.0
2016-12-19 11:00:00,15.2,15.21,15.19,15.2,40182.0,15.2,15.21,15.19,15.2,40182.0
2016-12-19 11:05:00,15.21,15.21,15.19,15.19,12776.0,15.21,15.21,15.19,15.19,12776.0
2016-12-19 11:10:00,15.19,15.2,15.18,15.19,21787.0,15.19,15.2,15.18,15.19,21787.0
2016-12-19 11:15:00,15.19,15.23,15.19,15.23,83263.0,15.19,15.23,15.19,15.23,83263.0
2016-12-19 11:20:00,15.22,15.22,15.2,15.22,386359.0,15.22,15.22,15.2,15.22,386359.0
2016-12-19 11:25:00,15.22,15.23,15.19,15.21,92215.0,15.22,15.23,15.19,15.21,92215.0
2016-12-19 11:30:00,15.21,15.22,15.18,15.18,152174.0,15.21,15.22,15.18,15.18,152174.0
2016-12-19 11:35:00,15.18,15.19,15.17,15.18,65842.0,15.18,15.19,15.17,15.18,65842.0
2016-12-19 11:40:00,15.18,15.21,15.18,15.21,30505.0,15.18,15.21,15.18,15.21,30505.0
2016-12-19 11:45:00,15.21,15.21,15.19,15.19,61483.0,15.21,15.21,15.19,15.19,61483.0
2016-12-19 11:50:00,15.2,15.22,15.2,15.22,22880.0,15.2,15.22,15.2,15.22,22880.0
2016-12-19 11:55:00,15.21,15.23,15.21,15.22,53679.0,15.21,15.23,15.21,15.22,53679.0
2016-12-19 12:00:00,15.21,15.21,15.19,15.2,48909.0,15.21,15.21,15.19,15.2,48909.0
2016-12-19 12:05:00,15.2,15.21,15.19,15.2,50095.0,15.2,15.21,15.19,15.2,50095.0
2016-12-19 12:10:00,15.19,15.21,15.19,15.2,61885.0,15.19,15.21,15.19,15.2,61885.0
2016-12-19 12:15:00,15.2,15.22,15.19,15.21,45266.0,15.2,15.22,15.19,15.21,45266.0
2016-12-19 12:20:00,15.21,15.22,15.2,15.21,87051.0,15.21,15.22,15.2,15.21,87051.0
2016-12-19 12:25:00,15.22,15.22,15.19,15.19,103129.0,15.22,15.22,15.19,15.19,103129.0
2016-12-19 12:30:00,15.19,15.2,15.18,15.19,52993.0,15.19,15.2,15.18,15.19,52993.0
2016-12-19 12:35:00,15.19,15.19,15.18,15.18,23800.0,15.19,15.19,15.18,15.18,23800.0
2016-12-19 12:40:00,15.19,15.19,15.18,15.19,27427.0,15.19,15.19,15.18,15.19,27427.0
2016-12-19 12:45:00,15.19,15.2,15.19,15.2,32051.0,15.19,15.2,15.19,15.2,32051.0
2016-12-19 12:50:00,15.2,15.21,15.19,15.2,67965.0,15.2,15.21,15.19,15.2,67965.0
2016-12-19 12:55:00,15.19,15.21,15.19,15.21,32397.0,15.19,15.21,15.19,15.21,32397.0
2016-12-19 13:00:00,15.21,15.22,15.2,15.22,35668.0,15.21,15.22,15.2,15.22,35668.0
2016-12-19 13:05:00,15.22,15.23,15.21,15.22,70870.0,15.22,15.23,15.21,15.22,70870.0
2016-12-19 13:10:00,15.22,15.24,15.21,15.23,78225.0,15.22,15.24,15.21,15.23,78225.0
2016-12-19 13:15:00,15.24,15.24,15.22,15.22,81789.0,15.24,15.24,15.22,15.22,81789.0
2016-12-19 13:20:00,15.21,15.23,15.2,15.23,103038.0,15.21,15.23,15.2,15.23,103038.0
2016-12-19 13:25:00,15.23,15.23,15.21,15.21,93469.0,15.23,15.23,15.21,15.21,93469.0
2016-12-19 13:30:00,15.21,15.22,15.17,15.19,124714.0,15.21,15.22,15.17,15.19,124714.0
2016-12-19 13:35:00,15.19,15.19,15.16,15.18,97746.0,15.19,15.19,15.16,15.18,97746.0
2016-12-19 13:40:00,15.17,15.17,15.14,15.16,108283.0,15.17,15.17,15.14,15.16,108283.0
2016-12-19 13:45:00,15.16,15.17,15.15,15.17,21069.0,15.16,15.17,15.15,15.17,21069.0
2016-12-19 13:50:00,15.17,15.19,15.16,15.19,112116.0,15.17,15.19,15.16,15.19,112116.0
2016-12-19 13:55:00,15.18,15.19,15.17,15.17,67898.0,15.18,15.19,15.17,15.17,67898.0
2016-12-19 14:00:00,15.18,15.18,15.15,15.15,69888.0,15.18,15.18,15.15,15.15,69888.0
2016-12-19 14:05:00,15.16,15.16,15.11,15.11,274921.0,15.16,15.16,15.11,15.11,274921.0
2016-12-19 14:10:00,15.12,15.13,15.11,15.13,62613.0,15.12,15.13,15.11,15.13,62613.0
2016-12-19 14:15:00,15.13,15.14,15.12,15.13,52020.0,15.13,15.14,15.12,15.13,52020.0
2016-12-19 14:20:00,15.13,15.14,15.12,15.13,56588.0,15.13,15.14,15.12,15.13,56588.0
2016-12-19 14:25:00,15.14,15.15,15.11,15.11,76765.0,15.14,15.15,15.11,15.11,76765.0
2016-12-19 14:30:00,15.12,15.14,15.11,15.11,91489.0,15.12,15.14,15.11,15.11,91489.0
2016-12-19 14:35:00,15.11,15.13,15.11,15.12,43919.0,15.11,15.13,15.11,15.12,43919.0
2016-12-19 14:40:00,15.12,15.12,15.11,15.11,46134.0,15.12,15.12,15.11,15.11,46134.0
2016-12-19 14:45:00,15.12,15.12,15.1,15.11,72205.0,15.12,15.12,15.1,15.11,72205.0
2016-12-19 14:50:00,15.1,15.12,15.09,15.12,149400.0,15.1,15.12,15.09,15.12,149400.0
2016-12-19 14:55:00,15.12,15.14,15.1,15.14,119909.0,15.12,15.14,15.1,15.14,119909.0
2016-12-19 15:00:00,15.14,15.14,15.13,15.14,31508.0,15.14,15.14,15.13,15.14,31508.0
2016-12-19 15:05:00,15.13,15.15,15.13,15.14,102377.0,15.13,15.15,15.13,15.14,102377.0
2016-12-19 15:10:00,15.14,15.14,15.13,15.13,32395.0,15.14,15.14,15.13,15.13,32395.0
2016-12-19 15:15:00,15.14,15.14,15.13,15.14,21808.0,15.14,15.14,15.13,15.14,21808.0
2016-12-19 15:20:00,15.14,15.15,15.13,15.14,48029.0,15.14,15.15,15.13,15.14,48029.0
2016-12-19 15:25:00,15.14,15.15,15.13,15.14,71029.0,15.14,15.15,15.13,15.14,71029.0
2016-12-19 15:30:00,15.14,15.16,15.13,15.15,105959.0,15.14,15.16,15.13,15.15,105959.0
2016-12-19 15:35:00,15.15,15.16,15.15,15.15,58477.0,15.15,15.16,15.15,15.15,58477.0
2016-12-19 15:40:00,15.16,15.16,15.15,15.16,162600.0,15.16,15.16,15.15,15.16,162600.0
2016-12-19 15:45:00,15.16,15.17,15.15,15.16,135700.0,15.16,15.17,15.15,15.16,135700.0
2016-12-19 15:50:00,15.17,15.18,15.16,15.17,134545.0,15.17,15.18,15.16,15.17,134545.0
2016-12-19 15:55:00,15.18,15.18,15.16,15.17,337444.0,15.18,15.18,15.16,15.17,337444.0
2016-12-20 09:30:00,14.86,14.87,14.85,14.86,737556.0,14.86,14.87,14.85,14.86,737556.0
2016-12-20 09:35:00,14.87,14.88,14.85,14.86,267363.0,14.87,14.88,14.85,14.86,267363.0
2016-12-20 09:40:00,14.87,14.9,14.86,14.9,160519.0,14.87,14.9,14.86,14.9,160519.0
2016-12-20 09:45:00,14.9,14.91,14.89,14.9,253275.0,14.9,14.91,14.89,14.9,253275.0
2016-12-20 09:50:00,14.89,14.93,14.89,14.9,212425.0,14.89,14.93,14.89,14.9,212425.0
2016-12-20 09:55:00,14.9,14.92,14.89,14.89,113420.0,14.9,14.92,14.89,14.89,113420.0
2016-12-20 10:00:00,14.89,14.9,14.86,14.88,345454.0,14.89,14.9,14.86,14.88,345454.0
2016-12-20 10:05:00,14.88,14.91,14.87,14.9,363502.0,14.88,14.91,14.87,14.9,363502.0
2016-12-20 10:10:00,14.91,14.92,14.88,14.92,91646.0,14.91,14.92,14.88,14.92,91646.0
2016-12-20 10:15:00,14.92,14.92,14.89,14.9,90059.0,14.92,14.92,14.89,14.9,90059.0
2016-12-20 10:20:00,14.9,14.96,14.89,14.94,183676.0,14.9,14.96,14.89,14.94,183676.0
2016-12-20 10:25:00,14.94,14.94,14.91,14.91,84084.0,14.94,14.94,14.91,14.91,84084.0
2016-12-20 10:30:00,14.92,14.95,14.91,14.95,50686.0,14.92,14.95,14.91,14.95,50686.0
2016-12-20 10:35:00,14.95,14.95,14.93,14.93,86090.0,14.95,14.95,14.93,14.93,86090.0
2016-12-20 10:40:00,14.93,14.94,14.91,14.91,95059.0,14.93,14.94,14.91,14.91,95059.0
2016-12-20 10:45:00,14.92,14.93,14.89,14.91,497928.0,14.92,14.93,14.89,14.91,497928.0
2016-12-20 10:50:00,14.91,14.95,14.9,14.94,415672.0,14.91,14.95,14.9,14.94,415672.0
2016-12-20 10:55:00,14.94,14.96,14.93,14.94,69280.0,14.94,14.96,14.93,14.94,69280.0
2016-12-20 11:00:00,14.94,14.95,14.92,14.93,46899.0,14.94,14.95,14.92,14.93,46899.0
2016-12-20 11:05:00,14.93,14.94,14.91,14.92,110159.0,14.93,14.94,14.91,14.92,110159.0
2016-12-20 11:10:00,14.91,14.93,14.91,14.92,60539.0,14.91,14.93,14.91,14.92,60539.0
2016-12-20 11:15:00,14.92,14.92,14.89,14.91,156244.0,14.92,14.92,14.89,14.91,156244.0
2016-12-20 11:20:00,14.91,14.92,14.9,14.91,105941.0,14.91,14.92,14.9,14.91,105941.0
2016-12-20 11:25:00,14.91,14.92,14.9,14.9,106951.0,14.91,14.92,14.9,14.9,106951.0
2016-12-20 11:30:00,14.91,14.92,14.9,14.92,141698.0,14.91,14.92,14.9,14.92,141698.0
2016-12-20 11:35:00,14.92,14.98,14.92,14.97,102635.0,14.92,14.98,14.92,14.97,102635.0
2016-12-20 11:40:00,14.98,15.02,14.97,15.02,128199.0,14.98,15.02,14.97,15.02,128199.0
2016-12-20 11:45:00,15.02,15.03,15.01,15.02,107456.0,15.02,15.03,15.01,15.02,107456.0
2016-12-20 11:50:00,15.03,15.07,15.02,15.06,55430.0,15.03,15.07,15.02,15.06,55430.0
2016-12-20 11:55:00,15.06,15.08,15.04,15.07,241432.0,15.06,15.08,15.04,15.07,241432.0
2016-12-20 12:00:00,15.07,15.08,15.05,15.07,122391.0,15.07,15.08,15.05,15.07,122391.0
2016-12-20 12:05:00,15.08,15.09,15.06,15.07,99006.0,15.08,15.09,15.06,15.07,99006.0
2016-12-20 12:10:00,15.08,15.08,15.06,15.07,58743.0,15.08,15.08,15.06,15.07,58743.0
2016-12-20 12:15:00,15.07,15.08,15.06,15.06,38074.0,15.07,15.08,15.06,15.06,38074.0
2016-12-20 12:20:00,15.07,15.08,15.06,15.07,47196.0,15.07,15.08,15.06,15.07,47196.0
2016-12-20 12:25:00,15.07,15.07,15.05,15.05,38343.0,15.07,15.07,15.05,15.05,38343.0
2016-12-20 12:30:00,15.06,15.06,15.04,15.05,87537.0,15.06,15.06,15.04,15.05,87537.0
2016-12-20 12:35:00,15.06,15.09,15.05,15.09,184161.0,15.06,15.09,15.05,15.09,184161.0
2016-12-20 12:40:00,15.09,15.12,15.08,15.11,146312.0,15.09,15.12,15.08,15.11,146312.0
2016-12-20 12:45:00,15.12,15.13,15.11,15.11,44462.0,15.12,15.13,15.11,15.11,44462.0
2016-12-20 12:50:00,15.12,15.13,15.1,15.13,30813.0,15.12,15.13,15.1,15.13,30813.0
2016-12-20 12:55:00,15.12,15.17,15.12,15.17,80597.0,15.12,15.17,15.12,15.17,80597.0
2016-12-20 13:00:00,15.17,15.2,15.16,15.2,314327.0,15.17,15.2,15.16,15.2,314327.0
2016-12-20 13:05:00,15.2,15.21,15.18,15.19,133985.0,15.2,15.21,15.18,15.19,133985.0
2016-12-20 13:10:00,15.19,15.23,15.18,15.22,109765.0,15.19,15.23,15.18,15.22,109765.0
2016-12-20 13:15:00,15.22,15.23,15.19,15.21,119520.0,15.22,15.23,15.19,15.21,119520.0
2016-12-20 13:20:00,15.21,15.26,15.2,15.24,365745.0,15.21,15.26,15.2,15.24,365745.0
2016-12-20 13:25:00,15.23,15.24,15.21,15.21,136544.0,15.23,15.24,15.21,15.21,136544.0
2016-12-20 13:30:00,15.21,15.22,15.18,15.21,140557.0,15.21,15.22,15.18,15.21,140557.0
2016-12-20 13:35:00,15.21,15.24,15.21,15.24,54600.0,15.21,15.24,15.21,15.24,54600.0
2016-12-20 13:40:00,15.23,15.24,15.22,15.23,29085.0,15.23,15.24,15.22,15.23,29085.0
2016-12-20 13:45:00,15.23,15.23,15.21,15.22,41693.0,15.23,15.23,15.21,15.22,41693.0
2016-12-20 13:50:00,15.23,15.23,15.21,15.22,40529.0,15.23,15.23,15.21,15.22,40529.0
2016-12-20 13:55:00,15.22,15.23,15.21,15.22,46314.0,15.22,15.23,15.21,15.22,46314.0
2016-12-20 14:00:00,15.21,15.22,15.21,15.22,19132.0,15.21,15.22,15.21,15.22,19132.0
2016-12-20 14:05:00,15.21,15.23,15.21,15.22,72758.0,15.21,15.23,15.21,15.22,72758.0
2016-12-20 14:10:00,15.21,15.23,15.21,15.22,54311.0,15.21,15.23,15.21,15.22,54311.0
2016-12-20 14:15:00,15.21,15.22,15.21,15.22,22842.0,15.21,15.22,15.21,15.22,22842.0
2016-12-20 14:20:00,15.21,15.22,15.21,15.21,30488.0,15.21,15.22,15.21,15.21,30488.0
2016-12-20 14:25:00,15.21,15.22,15.21,15.21,76661.0,15.21,15.22,15.21,15.21,76661.0
2016-12-20 14:30:00,15.21,15.23,15.21,15.23,94383.0,15.21,15.23,15.21,15.23,94383.0
2016-12-20 14:35:00,15.22,15.23,15.2,15.21,76790.0,15.22,15.23,15.2,15.21,76790.0
2016-12-20 14:40:00,15.21,15.21,15.2,15.21,33776.0,15.21,15.21,15.2,15.21,33776.0
2016-12-20 14:45:00,15.21,15.21,15.19,15.21,89775.0,15.21,15.21,15.19,15.21,89775.0
2016-12-20 14:50:00,15.21,15.22,15.2,15.22,43006.0,15.21,15.22,15.2,15.22,43006.0
2016-12-20 14:55:00,15.22,15.22,15.21,15.22,29441.0,15.22,15.22,15.21,15.22,29441.0
2016-12-20 15:00:00,15.21,15.23,15.21,15.23,34369.0,15.21,15.23,15.21,15.23,34369.0
2016-12-20 15:05:00,15.22,15.23,15.21,15.22,47855.0,15.22,15.23,15.21,15.22,47855.0
2016-12-20 15:10:00,15.21,15.22,15.21,15.21,14632.0,15.21,15.22,15.21,15.21,14632.0
2016-12-20 15:15:00,15.21,15.23,15.21,15.22,64363.0,15.21,15.23,15.21,15.22,64363.0
2016-12-20 15:20:00,15.22,15.22,15.21,15.21,56009.0,15.22,15.22,15.21,15.21,56009.0
2016-12-20 15:25:00,15.21,15.22,15.21,15.21,40138.0,15.21,15.22,15.21,15.21,40138.0
2016-12-20 15:30:00,15.21,15.22,15.21,15.21,60402.0,15.21,15.22,15.21,15.21,60402.0
2016-12-20 15:35:00,15.21,15.22,15.21,15.21,25441.0,15.21,15.22,15.21,15.21,25441.0
2016-12-20 15:40:00,15.21,15.23,15.21,15.23,97573.0,15.21,15.23,15.21,15.23,97573.0
2016-12-20 15:45:00,15.23,15.23,15.22,15.23,57229.0,15.23,15.23,15.22,15.23,57229.0
2016-12-20 15:50:00,15.23,15.23,15.22,15.23,217423.0,15.23,15.23,15.22,15.23,217423.0
2016-12-20 15:55:00,15.23,15.24,15.22,15.23,420771.0,15.23,15.24,15.22,15.23,420771.0
2016-12-21 09:30:00,15.26,15.3,15.26,15.28,166603.0,15.26,15.3,15.26,15.28,166603.0
2016-12-21 09:35:00,15.28,15.29,15.25,15.26,186903.0,15.28,15.29,15.25,15.26,186903.0
2016-12-21 09:40:00,15.25,15.26,15.24,15.24,126397.0,15.25,15.26,15.24,15.24,126397.0
2016-12-21 09:45:00,15.25,15.25,15.19,15.2,342524.0,15.25,15.25,15.19,15.2,342524.0
2016-12-21 09:50:00,15.2,15.21,15.19,15.19,38102.0,15.2,15.21,15.19,15.19,38102.0
2016-12-21 09:55:00,15.19,15.2,15.17,15.2,272368.0,15.19,15.2,15.17,15.2,272368.0
2016-12-21 10:00:00,15.19,15.2,15.17,15.19,66402.0,15.19,15.2,15.17,15.19,66402.0
2016-12-21 10:05:00,15.19,15.19,15.14,15.18,130795.0,15.19,15.19,15.14,15.18,130795.0
2016-12-21 10:10:00,15.17,15.19,15.17,15.19,58382.0,15.17,15.19,15.17,15.19,58382.0
2016-12-21 10:15:00,15.18,15.18,15.15,15.16,72729.0,15.18,15.18,15.15,15.16,72729.0
2016-12-21 10:20:00,15.16,15.17,15.14,15.14,96339.0,15.16,15.17,15.14,15.14,96339.0
2016-12-21 10:25:00,15.15,15.17,15.14,15.16,52946.0,15.15,15.17,15.14,15.16,52946.0
2016-12-21 10:30:00,15.17,15.19,15.16,15.18,67869.0,15.17,15.19,15.16,15.18,67869.0
2016-12-21 10:35:00,15.18,15.18,15.17,15.18,30991.0,15.18,15.18,15.17,15.18,30991.0
2016-12-21 10:40:00,15.18,15.19,15.17,15.18,93201.0,15.18,15.19,15.17,15.18,93201.0
2016-12-21 10:45:00,15.17,15.18,15.15,15.15,71959.0,15.17,15.18,15.15,15.15,71959.0
2016-12-21 10:50:00,15.16,15.16,15.1,15.11,277595.0,15.16,15.16,15.1,15.11,277595.0
2016-12-21 10:55:00,15.11,15.12,15.1,15.11,74174.0,15.11,15.12,15.1,15.11,74174.0
2016-12-21 11:00:00,15.12,15.12,15.09,15.1,108923.0,15.12,15.12,15.09,15.1,108923.0
2016-12-21 11:05:00,15.11,15.13,15.1,15.12,60199.0,15.11,15.13,15.1,15.12,60199.0
2016-12-21 11:10:00,15.12,15.13,15.1,15.11,87928.0,15.12,15.13,15.1,15.11,87928.0
2016-12-21 11:15:00,15.11,15.13,15.11,15.13,39851.0,15.11,15.13,15.11,15.13,39851.0
2016-12-21 11:20:00,15.13,15.15,15.12,15.14,180677.0,15.13,15.15,15.12,15.14,180677.0
2016-12-21 11:25:00,15.14,15.14,15.12,15.13,73369.0,15.14,15.14,15.12,15.13,73369.0
2016-12-21 11:30:00,15.13,15.14,15.12,15.12,40110.0,15.13,15.14,15.12,15.12,40110.0
2016-12-21 11:35:00,15.12,15.13,15.11,15.11,79069.0,15.12,15.13,15.11,15.11,79069.0
2016-12-21 11:40:00,15.11,15.11,15.07,15.11,184055.0,15.11,15.11,15.07,15.11,184055.0
2016-12-21 11:45:00,15.11,15.13,15.1,15.13,104671.0,15.11,15.13,15.1,15.13,104671.0
2016-12-21 11:50:00,15.12,15.13,15.11,15.13,25851.0,15.12,15.13,15.11,15.13,25851.0
2016-12-21 11:55:00,15.13,15.13,15.11,15.11,58790.0,15.13,15.13,15.11,15.11,58790.0
2016-12-21 12:00:00,15.11,15.14,15.11,15.14,29963.0,15.11,15.14,15.11,15.14,29963.0
2016-12-21 12:05:00,15.14,15.15,15.13,15.15,15490.0,15.14,15.15,15.13,15.15,15490.0
2016-12-21 12:10:00,15.15,15.15,15.14,15.14,42119.0,15.15,15.15,15.14,15.14,42119.0
2016-12-21 12:15:00,15.14,15.14,15.12,15.13,43353.0,15.14,15.14,15.12,15.13,43353.0
2016-12-21 12:20:00,15.13,15.13,15.12,15.12,15054.0,15.13,15.13,15.12,15.12,15054.0
2016-12-21 12:25:00,15.12,15.14,15.12,15.14,52949.0,15.12,15.14,15.12,15.14,52949.0
2016-12-21 12:30:00,15.13,15.13,15.12,15.12,31443.0,15.13,15.13,15.12,15.12,31443.0
2016-12-21 12:35:00,15.13,15.13,15.12,15.12,22413.0,15.13,15.13,15.12,15.12,22413.0
2016-12-21 12:40:00,15.12,15.13,15.1,15.11,54668.0,15.12,15.13,15.1,15.11,54668.0
2016-12-21 12:45:00,15.11,15.14,15.11,15.14,42392.0,15.11,15.14,15.11,15.14,42392.0
2016-12-21 12:50:00,15.14,15.14,15.13,15.14,22685.0,15.14,15.14,15.13,15.14,22685.0
2016-12-21 12:55:00,15.13,15.14,15.11,15.12,65689.0,15.13,15.14,15.11,15.12,65689.0
2016-12-21 13:00:00,15.12,15.13,15.11,15.12,77363.0,15.12,15.13,15.11,15.12,77363.0
2016-12-21 13:05:00,15.12,15.13,15.12,15.12,33067.0,15.12,15.13,15.12,15.12,33067.0
2016-12-21 13:10:00,15.12,15.12,15.1,15.11,75319.0,15.12,15.12,15.1,15.11,75319.0
2016-12-21 13:15:00,15.12,15.12,15.1,15.11,24291.0,15.12,15.12,15.1,15.11,24291.0
2016-12-21 13:20:00,15.12,15.12,15.1,15.11,39492.0,15.12,15.12,15.1,15.11,39492.0
2016-12-21 13:25:00,15.1,15.12,15.1,15.11,41362.0,15.1,15.12,15.1,15.11,41362.0
2016-12-21 13:30:00,15.12,15.13,15.11,15.13,48247.0,15.12,15.13,15.11,15.13,48247.0
2016-12-21 13:35:00,15.13,15.15,15.13,15.14,69957.0,15.13,15.15,15.13,15.14,69957.0
2016-12-21 13:40:00,15.14,15.15,15.13,15.14,82517.0,15.14,15.15,15.13,15.14,82517.0
2016-12-21 13:45:00,15.15,15.15,15.12,15.13,57277.0,15.15,15.15,15.12,15.13,57277.0
2016-12-21 13:50:00,15.12,15.13,15.12,15.12,19117.0,15.12,15.13,15.12,15.12,19117.0
2016-12-21 13:55:00,15.12,15.13,15.11,15.11,52093.0,15.12,15.13,15.11,15.11,52093.0
2016-12-21 14:00:00,15.11,15.14,15.11,15.14,54293.0,15.11,15.14,15.11,15.14,54293.0
2016-12-21 14:05:00,15.13,15.14,15.11,15.11,57414.0,15.13,15.14,15.11,15.11,57414.0
2016-12-21 14:10:00,15.11,15.12,15.11,15.12,7220.0,15.11,15.12,15.11,15.12,7220.0
2016-12-21 14:15:00,15.12,15.13,15.11,15.12,23931.0,15.12,15.13,15.11,15.12,23931.0
2016-12-21 14:20:00,15.13,15.13,15.1,15.11,76127.0,15.13,15.13,15.1,15.11,76127.0
2016-12-21 14:25:00,15.1,15.13,15.1,15.12,66450.0,15.1,15.13,15.1,15.12,66450.0
2016-12-21 14:30:00,15.13,15.13,15.11,15.13,40773.0,15.13,15.13,15.11,15.13,40773.0
2016-12-21 14:35:00,15.13,15.14,15.12,15.12,78445.0,15.13,15.14,15.12,15.12,78445.0
2016-12-21 14:40:00,15.12,15.13,15.12,15.12,18177.0,15.12,15.13,15.12,15.12,18177.0
2016-12-21 14:45:00,15.13,15.13,15.12,15.12,41275.0,15.13,15.13,15.12,15.12,41275.0
2016-12-21 14:50:00,15.13,15.13,15.12,15.12,22053.0,15.13,15.13,15.12,15.12,22053.0
2016-12-21 14:55:00,15.12,15.13,15.12,15.12,13319.0,15.12,15.13,15.12,15.12,13319.0
2016-12-21 15:00:00,15.13,15.13,15.12,15.13,25711.0,15.13,15.13,15.12,15.13,25711.0
2016-12-21 15:05:00,15.13,15.14,15.12,15.13,48092.0,15.13,15.14,15.12,15.13,48092.0
2016-12-21 15:10:00,15.14,15.14,15.13,15.13,33527.0,15.14,15.14,15.13,15.13,33527.0
2016-12-21 15:15:00,15.13,15.14,15.13,15.14,72984.0,15.13,15.14,15.13,15.14,72984.0
2016-12-21 15:20:00,15.13,15.14,15.13,15.14,21642.0,15.13,15.14,15.13,15.14,21642.0
2016-12-21 15:25:00,15.13,15.14,15.12,15.13,47603.0,15.13,15.14,15.12,15.13,47603.0
2016-12-21 15:30:00,15.13,15.13,15.12,15.13,35729.0,15.13,15.13,15.12,15.13,35729.0
2016-12-21 15:35:00,15.13,15.14,15.13,15.13,94562.0,15.13,15.14,15.13,15.13,94562.0
2016-12-21 15:40:00,15.13,15.14,15.12,15.13,86912.0,15.13,15.14,15.12,15.13,86912.0
2016-12-21 15:45:00,15.13,15.13,15.12,15.13,69094.0,15.13,15.13,15.12,15.13,69094.0
2016-12-21 15:50:00,15.12,15.13,15.12,15.13,99643.0,15.12,15.13,15.12,15.13,99643.0
2016-12-21 15:55:00,15.13,15.13,15.12,15.13,251128.0,15.13,15.13,15.12,15.13,251128.0
2016-12-22 09:30:00,15.05,15.06,15.03,15.03,286509.0,15.05,15.06,15.03,15.03,286509.0
2016-12-22 09:35:00,15.03,15.05,15.02,15.04,75631.0,15.03,15.05,15.02,15.04,75631.0
2016-12-22 09:40:00,15.03,15.12,15.03,15.12,183439.0,15.03,15.12,15.03,15.12,183439.0
2016-12-22 09:45:00,15.12,15.17,15.12,15.17,191889.0,15.12,15.17,15.12,15.17,191889.0
2016-12-22 09:50:00,15.17,15.17,15.12,15.14,152705.0,15.17,15.17,15.12,15.14,152705.0
2016-12-22 09:55:00,15.14,15.14,15.12,15.13,55214.0,15.14,15.14,15.12,15.13,55214.0
2016-12-22 10:00:00,15.13,15.19,15.13,15.16,267467.0,15.13,15.19,15.13,15.16,267467.0
2016-12-22 10:05:00,15.16,15.18,15.13,15.15,90153.0,15.16,15.18,15.13,15.15,90153.0
2016-12-22 10:10:00,15.16,15.18,15.14,15.15,114065.0,15.16,15.18,15.14,15.15,114065.0
2016-12-22 10:15:00,15.15,15.2,15.14,15.17,111485.0,15.15,15.2,15.14,15.17,111485.0
2016-12-22 10:20:00,15.17,15.18,15.12,15.12,88391.0,15.17,15.18,15.12,15.12,88391.0
2016-12-22 10:25:00,15.12,15.14,15.1,15.13,135526.0,15.12,15.14,15.1,15.13,135526.0
2016-12-22 10:30:00,15.13,15.13,15.11,15.13,88558.0,15.13,15.13,15.11,15.13,88558.0
2016-12-22 10:35:00,15.13,15.14,15.11,15.12,109684.0,15.13,15.14,15.11,15.12,109684.0
2016-12-22 10:40:00,15.11,15.12,15.1,15.12,54748.0,15.11,15.12,15.1,15.12,54748.0
2016-12-22 10:45:00,15.12,15.14,15.12,15.13,58374.0,15.12,15.14,15.12,15.13,58374.0
2016-12-22 10:50:00,15.13,15.13,15.09,15.1,68799.0,15.13,15.13,15.09,15.1,68799.0
2016-12-22 10:55:00,15.1,15.11,15.07,15.11,103975.0,15.1,15.11,15.07,15.11,103975.0
2016-12-22 11:00:00,15.11,15.11,15.09,15.1,63584.0,15.11,15.11,15.09,15.1,63584.0
2016-12-22 11:05:00,15.1,15.11,15.08,15.1,68922.0,15.1,15.11,15.08,15.1,68922.0
2016-12-22 11:10:00,15.09,15.11,15.09,15.11,76731.0,15.09,15.11,15.09,15.11,76731.0
2016-12-22 11:15:00,15.11,15.11,15.1,15.11,42413.0,15.11,15.11,15.1,15.11,42413.0
2016-12-22 11:20:00,15.1,15.1,15.08,15.08,72190.0,15.1,15.1,15.08,15.08,72190.0
2016-12-22 11:25:00,15.09,15.09,15.08,15.08,23627.0,15.09,15.09,15.08,15.08,23627.0
2016-12-22 11:30:00,15.08,15.1,15.07,15.08,140903.0,15.08,15.1,15.07,15.08,140903.0
2016-12-22 11:35:00,15.08,15.09,15.06,15.06,143284.0,15.08,15.09,15.06,15.06,143284.0
2016-12-22 11:40:00,15.06,15.07,15.04,15.06,165666.0,15.06,15.07,15.04,15.06,165666.0
2016-12-22 11:45:00,15.06,15.07,15.04,15.07,136653.0,15.06,15.07,15.04,15.07,136653.0
2016-12-22 11:50:00,15.06,15.07,15.05,15.05,111046.0,15.06,15.07,15.05,15.05,111046.0
2016-12-22 11:55:00,15.06,15.06,15.05,15.06,21748.0,15.06,15.06,15.05,15.06,21748.0
2016-12-22 12:00:00,15.06,15.07,15.02,15.03,116417.0,15.06,15.07,15.02,15.03,116417.0
2016-12-22 12:05:00,15.03,15.06,15.02,15.05,169691.0,15.03,15.06,15.02,15.05,169691.0
2016-12-22 12:10:00,15.05,15.06,15.01,15.02,76463.0,15.05,15.06,15.01,15.02,76463.0
2016-12-22 12:15:00,15.03,15.04,15.0,15.01,149566.0,15.03,15.04,15.0,15.01,149566.0
2016-12-22 12:20:00,15.01,15.04,14.99,15.03,154335.0,15.01,15.04,14.99,15.03,154335.0
2016-12-22 12:25:00,15.03,15.04,15.01,15.03,85264.0,15.03,15.04,15.01,15.03,85264.0
2016-12-22 12:30:00,15.03,15.03,15.02,15.03,8955.0,15.03,15.03,15.02,15.03,8955.0
2016-12-22 12:35:00,15.02,15.05,15.02,15.03,103247.0,15.02,15.05,15.02,15.03,103247.0
2016-12-22 12:40:00,15.04,15.05,15.03,15.03,51474.0,15.04,15.05,15.03,15.03,51474.0
2016-12-22 12:45:00,15.03,15.04,15.02,15.03,19187.0,15.03,15.04,15.02,15.03,19187.0
2016-12-22 12:50:00,15.02,15.03,15.01,15.02,158684.0,15.02,15.03,15.01,15.02,158684.0
2016-12-22 12:55:00,15.02,15.03,15.01,15.03,44845.0,15.02,15.03,15.01,15.03,44845.0
2016-12-22 13:00:00,15.03,15.03,15.01,15.03,21585.0,15.03,15.03,15.01,15.03,21585.0
2016-12-22 13:05:00,15.02,15.04,15.02,15.03,55034.0,15.02,15.04,15.02,15.03,55034.0
2016-12-22 13:10:00,15.03,15.03,15.01,15.02,41875.0,15.03,15.03,15.01,15.02,41875.0
2016-12-22 13:15:00,15.01,15.02,15.01,15.02,16691.0,15.01,15.02,15.01,15.02,16691.0
2016-12-22 13:20:00,15.02,15.03,15.0,15.01,188795.0,15.02,15.03,15.0,15.01,188795.0
2016-12-22 13:25:00,15.01,15.02,15.0,15.01,33982.0,15.01,15.02,15.0,15.01,33982.0
2016-12-22 13:30:00,15.01,15.01,15.0,15.01,17549.0,15.01,15.01,15.0,15.01,17549.0
2016-12-22 13:35:00,15.01,15.02,15.01,15.02,26038.0,15.01,15.02,15.01,15.02,26038.0
2016-12-22 13:40:00,15.01,15.02,15.0,15.01,20037.0,15.01,15.02,15.0,15.01,20037.0
2016-12-22 13:45:00,15.01,15.01,14.99,14.99,45165.0,15.01,15.01,14.99,14.99,45165.0
2016-12-22 13:50:00,15.0,15.01,15.0,15.01,20960.0,15.0,15.01,15.0,15.01,20960.0
2016-12-22 13:55:00,15.01,15.01,15.0,15.0,29541.0,15.01,15.01,15.0,15.0,29541.0
2016-12-22 14:00:00,15.01,15.01,15.0,15.0,17116.0,15.01,15.01,15.0,15.0,17116.0
2016-12-22 14:05:00,15.01,15.01,14.99,15.0,147010.0,15.01,15.01,14.99,15.0,147010.0
2016-12-22 14:10:00,14.99,15.0,14.99,15.0,64075.0,14.99,15.0,14.99,15.0,64075.0
2016-12-22 14:15:00,15.0,15.01,15.0,15.0,26818.0,15.0,15.01,15.0,15.0,26818.0
2016-12-22 14:20:00,15.0,15.0,14.99,14.99,43035.0,15.0,15.0,14.99,14.99,43035.0
2016-12-22 14:25:00,14.99,14.99,14.95,14.97,224572.0,14.99,14.99,14.95,14.97,224572.0
2016-12-22 14:30:00,14.98,14.99,14.97,14.97,97014.0,14.98,14.99,14.97,14.97,97014.0
2016-12-22 14:35:00,14.97,15.0,14.97,14.99,88696.0,14.97,15.0,14.97,14.99,88696.0
2016-12-22 14:40:00,14.98,15.0,14.98,14.99,40718.0,14.98,15.0,14.98,14.99,40718.0
2016-12-22 14:45:00,14.99,15.0,14.98,14.98,51437.0,14.99,15.0,14.98,14.98,51437.0
2016-12-22 14:50:00,14.99,15.0,14.97,14.97,71534.0,14.99,15.0,14.97,14.97,71534.0
2016-12-22 14:55:00,14.98,14.99,14.96,14.97,51071.0,14.98,14.99,14.96,14.97,51071.0
2016-12-22 15:00:00,14.97,14.99,14.97,14.98,58324.0,14.97,14.99,14.97,14.98,58324.0
2016-12-22 15:05:00,14.99,14.99,14.98,14.99,50439.0,14.99,14.99,14.98,14.99,50439.0
2016-12-22 15:10:00,14.99,15.0,14.98,14.99,65693.0,14.99,15.0,14.98,14.99,65693.0
2016-12-22 15:15:00,14.99,15.0,14.99,14.99,12650.0,14.99,15.0,14.99,14.99,12650.0
2016-12-22 15:20:00,15.0,15.0,14.99,14.99,54098.0,15.0,15.0,14.99,14.99,54098.0
2016-12-22 15:25:00,14.99,14.99,14.98,14.98,32799.0,14.99,14.99,14.98,14.98,32799.0
2016-12-22 15:30:00,14.98,14.99,14.98,14.98,18339.0,14.98,14.99,14.98,14.98,18339.0
2016-12-22 15:35:00,14.98,14.99,14.98,14.99,16649.0,14.98,14.99,14.98,14.99,16649.0
2016-12-22 15:40:00,14.98,14.99,14.97,14.97,119859.0,14.98,14.99,14.97,14.97,119859.0
2016-12-22 15:45:00,14.97,14.99,14.97,14.99,104865.0,14.97,14.99,14.97,14.99,104865.0
2016-12-22 15:50:00,14.99,14.99,14.98,14.99,99264.0,14.99,14.99,14.98,14.99,99264.0
2016-12-22 15:55:00,14.99,15.0,14.98,14.99,275445.0,14.99,15.0,14.98,14.99,275445.0
2016-12-23 09:30:00,14.95,14.96,14.94,14.96,147917.0,14.95,14.96,14.94,14.96,147917.0
2016-12-23 09:35:00,14.95,14.96,14.93,14.93,107242.0,14.95,14.96,14.93,14.93,107242.0
2016-12-23 09:40:00,14.94,14.94,14.93,14.94,44132.0,14.94,14.94,14.93,14.94,44132.0
2016-12-23 09:45:00,14.94,14.95,14.91,14.92,114551.0,14.94,14.95,14.91,14.92,114551.0
2016-12-23 09:50:00,14.92,14.98,14.91,14.98,101388.0,14.92,14.98,14.91,14.98,101388.0
2016-12-23 09:55:00,14.98,14.98,14.96,14.98,220722.0,14.98,14.98,14.96,14.98,220722.0
2016-12-23 10:00:00,14.98,14.98,14.95,14.97,471543.0,14.98,14.98,14.95,14.97,471543.0
2016-12-23 10:05:00,14.97,14.98,14.94,14.96,145558.0,14.97,14.98,14.94,14.96,145558.0
2016-12-23 10:10:00,14.96,14.96,14.93,14.94,123704.0,14.96,14.96,14.93,14.94,123704.0
2016-12-23 10:15:00,14.94,14.97,14.94,14.96,213083.0,14.94,14.97,14.94,14.96,213083.0
2016-12-23 10:20:00,14.96,14.98,14.96,14.96,57513.0,14.96,14.98,14.96,14.96,57513.0
2016-12-23 10:25:00,14.97,14.97,14.95,14.96,48655.0,14.97,14.97,14.95,14.96,48655.0
2016-12-23 10:30:00,14.96,14.96,14.94,14.95,47191.0,14.96,14.96,14.94,14.95,47191.0
2016-12-23 10:35:00,14.96,14.96,14.94,14.95,57158.0,14.96,14.96,14.94,14.95,57158.0
2016-12-23 10:40:00,14.95,14.96,14.94,14.95,31810.0,14.95,14.96,14.94,14.95,31810.0
2016-12-23 10:45:00,14.95,14.95,14.94,14.95,40080.0,14.95,14.95,14.94,14.95,40080.0
2016-12-23 10:50:00,14.95,14.96,14.94,14.96,36612.0,14.95,14.96,14.94,14.96,36612.0
2016-12-23 10:55:00,14.95,14.99,14.94,14.98,260160.0,14.95,14.99,14.94,14.98,260160.0
2016-12-23 11:00:00,14.98,14.99,14.96,14.96,49593.0,14.98,14.99,14.96,14.96,49593.0
2016-12-23 11:05:00,14.96,14.97,14.95,14.95,44366.0,14.96,14.97,14.95,14.95,44366.0
2016-12-23 11:10:00,14.96,14.96,14.93,14.93,36280.0,14.96,14.96,14.93,14.93,36280.0
2016-12-23 11:15:00,14.93,14.94,14.93,14.93,28649.0,14.93,14.94,14.93,14.93,28649.0
2016-12-23 11:20:00,14.94,14.95,14.93,14.94,157156.0,14.94,14.95,14.93,14.94,157156.0
2016-12-23 11:25:00,14.94,14.94,14.91,14.92,269007.0,14.94,14.94,14.91,14.92,269007.0
2016-12-23 11:30:00,14.92,14.93,14.91,14.93,52942.0,14.92,14.93,14.91,14.93,52942.0
2016-12-23 11:35:00,14.93,14.93,14.91,14.92,41296.0,14.93,14.93,14.91,14.92,41296.0
2016-12-23 11:40:00,14.92,14.92,14.9,14.9,57606.0,14.92,14.92,14.9,14.9,57606.0
2016-12-23 11:45:00,14.9,14.93,14.9,14.93,116067.0,14.9,14.93,14.9,14.93,116067.0
2016-12-23 11:50:00,14.93,14.93,14.91,14.92,57704.0,14.93,14.93,14.91,14.92,57704.0
2016-12-23 11:55:00,14.92,14.93,14.91,14.92,47472.0,14.92,14.93,14.91,14.92,47472.0
2016-12-23 12:00:00,14.92,14.93,14.91,14.93,38753.0,14.92,14.93,14.91,14.93,38753.0
2016-12-23 12:05:00,14.93,14.93,14.92,14.93,21570.0,14.93,14.93,14.92,14.93,21570.0
2016-12-23 12:10:00,14.93,14.93,14.91,14.92,60978.0,14.93,14.93,14.91,14.92,60978.0
2016-12-23 12:15:00,14.92,14.92,14.91,14.91,32139.0,14.92,14.92,14.91,14.91,32139.0
2016-12-23 12:20:00,14.92,14.92,14.9,14.9,57761.0,14.92,14.92,14.9,14.9,57761.0
2016-12-23 12:25:00,14.9,14.91,14.88,14.9,113855.0,14.9,14.91,14.88,14.9,113855.0
2016-12-23 12:30:00,14.9,14.92,14.89,14.91,64308.0,14.9,14.92,14.89,14.91,64308.0
2016-12-23 12:35:00,14.91,14.91,14.9,14.91,17922.0,14.91,14.91,14.9,14.91,17922.0
2016-12-23 12:40:00,14.91,14.91,14.9,14.91,25520.0,14.91,14.91,14.9,14.91,25520.0
2016-12-23 12:45:00,14.91,14.91,14.9,14.9,17036.0,14.91,14.91,14.9,14.9,17036.0
2016-12-23 12:50:00,14.91,14.91,14.9,14.91,22271.0,14.91,14.91,14.9,14.91,22271.0
2016-12-23 12:55:00,14.91,14.91,14.9,14.91,30580.0,14.91,14.91,14.9,14.91,30580.0
2016-12-23 13:00:00,14.91,14.91,14.89,14.89,33819.0,14.91,14.91,14.89,14.89,33819.0
2016-12-23 13:05:00,14.9,14.9,14.89,14.9,17287.0,14.9,14.9,14.89,14.9,17287.0
2016-12-23 13:10:00,14.9,14.9,14.88,14.9,54024.0,14.9,14.9,14.88,14.9,54024.0
2016-12-23 13:15:00,14.89,14.9,14.89,14.9,37235.0,14.89,14.9,14.89,14.9,37235.0
2016-12-23 13:20:00,14.9,14.9,14.89,14.9,25918.0,14.9,14.9,14.89,14.9,25918.0
2016-12-23 13:25:00,14.89,14.91,14.89,14.91,22336.0,14.89,14.91,14.89,14.91,22336.0
2016-12-23 13:30:00,14.91,14.92,14.9,14.92,76080.0,14.91,14.92,14.9,14.92,76080.0
2016-12-23 13:35:00,14.91,14.92,14.91,14.92,15770.0,14.91,14.92,14.91,14.92,15770.0
2016-12-23 13:40:00,14.92,14.92,14.91,14.92,35730.0,14.92,14.92,14.91,14.92,35730.0
2016-12-23 13:45:00,14.92,14.92,14.91,14.92,13900.0,14.92,14.92,14.91,14.92,13900.0
2016-12-23 13:50:00,14.92,14.92,14.91,14.91,21070.0,14.92,14.92,14.91,14.91,21070.0
2016-12-23 13:55:00,14.92,14.92,14.91,14.92,47679.0,14.92,14.92,14.91,14.92,47679.0
2016-12-23 14:00:00,14.92,14.92,14.9,14.91,34468.0,14.92,14.92,14.9,14.91,34468.0
2016-12-23 14:05:00,14.91,14.91,14.9,14.9,38273.0,14.91,14.91,14.9,14.9,38273.0
2016-12-23 14:10:00,14.9,14.91,14.88,14.89,68283.0,14.9,14.91,14.88,14.89,68283.0
2016-12-23 14:15:00,14.89,14.89,14.88,14.89,45818.0,14.89,14.89,14.88,14.89,45818.0
2016-12-23 14:20:00,14.89,14.9,14.88,14.9,35081.0,14.89,14.9,14.88,14.9,35081.0
2016-12-23 14:25:00,14.9,14.9,14.89,14.89,20994.0,14.9,14.9,14.89,14.89,20994.0
2016-12-23 14:30:00,14.9,14.9,14.89,14.9,7075.0,14.9,14.9,14.89,14.9,7075.0
2016-12-23 14:35:00,14.9,14.91,14.89,14.91,58307.0,14.9,14.91,14.89,14.91,58307.0
2016-12-23 14:40:00,14.91,14.92,14.9,14.92,24260.0,14.91,14.92,14.9,14.92,24260.0
2016-12-23 14:45:00,14.91,14.92,14.91,14.91,74985.0,14.91,14.92,14.91,14.91,74985.0
2016-12-23 14:50:00,14.91,14.93,14.91,14.93,33741.0,14.91,14.93,14.91,14.93,33741.0
2016-12-23 14:55:00,14.93,14.93,14.92,14.93,12498.0,14.93,14.93,14.92,14.93,12498.0
2016-12-23 15:00:00,14.93,14.93,14.92,14.93,20187.0,14.93,14.93,14.92,14.93,20187.0
2016-12-23 15:05:00,14.93,14.93,14.92,14.93,18320.0,14.93,14.93,14.92,14.93,18320.0
2016-12-23 15:10:00,14.93,14.93,14.92,14.93,31813.0,14.93,14.93,14.92,14.93,31813.0
2016-12-23 15:15:00,14.93,14.93,14.92,14.93,18296.0,14.93,14.93,14.92,14.93,18296.0
2016-12-23 15:20:00,14.93,14.93,14.92,14.93,105138.0,14.93,14.93,14.92,14.93,105138.0
2016-12-23 15:25:00,14.92,14.93,14.92,14.93,48975.0,14.92,14.93,14.92,14.93,48975.0
2016-12-23 15:30:00,14.92,14.93,14.92,14.92,41826.0,14.92,14.93,14.92,14.92,41826.0
2016-12-23 15:35:00,14.92,14.92,14.9,14.9,256607.0,14.92,14.92,14.9,14.9,256607.0
2016-12-23 15:40:00,14.9,14.91,14.9,14.91,34234.0,14.9,14.91,14.9,14.91,34234.0
2016-12-23 15:45:00,14.91,14.92,14.9,14.92,55699.0,14.91,14.92,14.9,14.92,55699.0
2016-12-23 15:50:00,14.92,14.92,14.91,14.92,100040.0,14.92,14.92,14.91,14.92,100040.0
2016-12-23 15:55:00,14.92,14.92,14.9,14.9,265511.0,14.92,14.92,14.9,14.9,265511.0
2016-12-27 09:30:00,14.98,15.01,14.97,14.99,725640.0,14.98,15.01,14.97,14.99,725640.0
2016-12-27 09:35:00,14.99,15.01,14.97,15.01,496624.0,14.99,15.01,14.97,15.01,496624.0
2016-12-27 09:40:00,15.01,15.03,14.99,15.02,385980.0,15.01,15.03,14.99,15.02,385980.0
2016-12-27 09:45:00,15.02,15.03,15.0,15.02,184606.0,15.02,15.03,15.0,15.02,184606.0
2016-12-27 09:50:00,15.02,15.02,14.99,15.01,264556.0,15.02,15.02,14.99,15.01,264556.0
2016-12-27 09:55:00,15.01,15.02,15.0,15.02,83254.0,15.01,15.02,15.0,15.02,83254.0
2016-12-27 10:00:00,15.02,15.03,15.0,15.0,146696.0,15.02,15.03,15.0,15.0,146696.0
2016-12-27 10:05:00,15.01,15.01,14.98,14.99,180898.0,15.01,15.01,14.98,14.99,180898.0
2016-12-27 10:10:00,15.0,15.0,14.98,14.98,69582.0,15.0,15.0,14.98,14.98,69582.0
2016-12-27 10:15:00,14.99,15.01,14.98,15.01,236774.0,14.99,15.01,14.98,15.01,236774.0
2016-12-27 10:20:00,15.01,15.02,15.0,15.01,114136.0,15.01,15.02,15.0,15.01,114136.0
2016-12-27 10:25:00,15.01,15.02,14.99,15.01,108484.0,15.01,15.02,14.99,15.01,108484.0
2016-12-27 10:30:00,15.02,15.05,15.01,15.04,223468.0,15.02,15.05,15.01,15.04,223468.0
2016-12-27 10:35:00,15.03,15.06,15.03,15.04,118540.0,15.03,15.06,15.03,15.04,118540.0
2016-12-27 10:40:00,15.05,15.07,15.05,15.06,96496.0,15.05,15.07,15.05,15.06,96496.0
2016-12-27 10:45:00,15.06,15.07,15.02,15.03,201024.0,15.06,15.07,15.02,15.03,201024.0
2016-12-27 10:50:00,15.03,15.03,15.01,15.03,119498.0,15.03,15.03,15.01,15.03,119498.0
2016-12-27 10:55:00,15.02,15.03,15.01,15.02,164012.0,15.02,15.03,15.01,15.02,164012.0
2016-12-27 11:00:00,15.03,15.05,15.01,15.05,155380.0,15.03,15.05,15.01,15.05,155380.0
2016-12-27 11:05:00,15.04,15.05,15.02,15.03,103318.0,15.04,15.05,15.02,15.03,103318.0
2016-12-27 11:10:00,15.03,15.03,15.02,15.03,11454.0,15.03,15.03,15.02,15.03,11454.0
2016-12-27 11:15:00,15.02,15.03,15.01,15.02,119520.0,15.02,15.03,15.01,15.02,119520.0
2016-12-27 11:20:00,15.02,15.02,15.0,15.01,29370.0,15.02,15.02,15.0,15.01,29370.0
2016-12-27 11:25:00,15.01,15.02,15.0,15.01,126546.0,15.01,15.02,15.0,15.01,126546.0
2016-12-27 11:30:00,15.02,15.04,15.01,15.04,131976.0,15.02,15.04,15.01,15.04,131976.0
2016-12-27 11:35:00,15.03,15.05,15.03,15.04,138370.0,15.03,15.05,15.03,15.04,138370.0
2016-12-27 11:40:00,15.04,15.05,15.02,15.02,70182.0,15.04,15.05,15.02,15.02,70182.0
2016-12-27 11:45:00,15.03,15.03,15.01,15.03,156640.0,15.03,15.03,15.01,15.03,156640.0
2016-12-27 11:50:00,15.03,15.03,15.01,15.02,112690.0,15.03,15.03,15.01,15.02,112690.0
2016-12-27 11:55:00,15.01,15.03,15.01,15.03,130722.0,15.01,15.03,15.01,15.03,130722.0
2016-12-27 12:00:00,15.04,15.05,15.03,15.05,43224.0,15.04,15.05,15.03,15.05,43224.0
2016-12-27 12:05:00,15.04,15.05,15.04,15.05,22672.0,15.04,15.05,15.04,15.05,22672.0
2016-12-27 12:10:00,15.05,15.06,15.04,15.04,177246.0,15.05,15.06,15.04,15.04,177246.0
2016-12-27 12:15:00,15.04,15.05,15.03,15.03,96578.0,15.04,15.05,15.03,15.03,96578.0
2016-12-27 12:20:00,15.03,15.04,15.03,15.04,33200.0,15.03,15.04,15.03,15.04,33200.0
2016-12-27 12:25:00,15.04,15.05,15.03,15.04,217246.0,15.04,15.05,15.03,15.04,217246.0
2016-12-27 12:30:00,15.04,15.06,15.04,15.06,70068.0,15.04,15.06,15.04,15.06,70068.0
2016-12-27 12:35:00,15.06,15.07,15.05,15.06,177676.0,15.06,15.07,15.05,15.06,177676.0
2016-12-27 12:40:00,15.06,15.07,15.06,15.07,25862.0,15.06,15.07,15.06,15.07,25862.0
2016-12-27 12:45:00,15.07,15.07,15.06,15.07,262910.0,15.07,15.07,15.06,15.07,262910.0
2016-12-27 12:50:00,15.06,15.07,15.05,15.06,81874.0,15.06,15.07,15.05,15.06,81874.0
2016-12-27 12:55:00,15.06,15.08,15.06,15.08,84594.0,15.06,15.08,15.06,15.08,84594.0
2016-12-27 13:00:00,15.08,15.08,15.07,15.07,57818.0,15.08,15.08,15.07,15.07,57818.0
2016-12-27 13:05:00,15.08,15.08,15.07,15.08,57488.0,15.08,15.08,15.07,15.08,57488.0
2016-12-27 13:10:00,15.08,15.09,15.08,15.09,95502.0,15.08,15.09,15.08,15.09,95502.0
2016-12-27 13:15:00,15.09,15.1,15.08,15.1,97650.0,15.09,15.1,15.08,15.1,97650.0
2016-12-27 13:20:00,15.1,15.12,15.09,15.12,206522.0,15.1,15.12,15.09,15.12,206522.0
2016-12-27 13:25:00,15.12,15.12,15.11,15.12,35754.0,15.12,15.12,15.11,15.12,35754.0
2016-12-27 13:30:00,15.12,15.13,15.11,15.12,117048.0,15.12,15.13,15.11,15.12,117048.0
2016-12-27 13:35:00,15.12,15.12,15.1,15.11,99404.0,15.12,15.12,15.1,15.11,99404.0
2016-12-27 13:40:00,15.11,15.11,15.1,15.11,50280.0,15.11,15.11,15.1,15.11,50280.0
2016-12-27 13:45:00,15.11,15.11,15.1,15.11,24078.0,15.11,15.11,15.1,15.11,24078.0
2016-12-27 13:50:00,15.11,15.12,15.1,15.11,105716.0,15.11,15.12,15.1,15.11,105716.0
2016-12-27 13:55:00,15.11,15.12,15.1,15.1,122464.0,15.11,15.12,15.1,15.1,122464.0
2016-12-27 14:00:00,15.11,15.11,15.1,15.1,179778.0,15.11,15.11,15.1,15.1,179778.0
2016-12-27 14:05:00,15.11,15.12,15.1,15.11,92286.0,15.11,15.12,15.1,15.11,92286.0
2016-12-27 14:10:00,15.12,15.12,15.11,15.12,25734.0,15.12,15.12,15.11,15.12,25734.0
2016-12-27 14:15:00,15.12,15.12,15.11,15.11,33894.0,15.12,15.12,15.11,15.11,33894.0
2016-12-27 14:20:00,15.12,15.12,15.11,15.12,21400.0,15.12,15.12,15.11,15.12,21400.0
2016-12-27 14:25:00,15.11,15.12,15.11,15.12,63446.0,15.11,15.12,15.11,15.12,63446.0
2016-12-27 14:30:00,15.12,15.13,15.11,15.13,42428.0,15.12,15.13,15.11,15.13,42428.0
2016-12-27 14:35:00,15.13,15.13,15.12,15.12,150504.0,15.13,15.13,15.12,15.12,150504.0
2016-12-27 14:40:00,15.12,15.13,15.12,15.12,28634.0,15.12,15.13,15.12,15.12,28634.0
2016-12-27 14:45:00,15.13,15.15,15.12,15.13,243218.0,15.13,15.15,15.12,15.13,243218.0
2016-12-27 14:50:00,15.13,15.14,15.12,15.12,64630.0,15.13,15.14,15.12,15.12,64630.0
2016-12-27 14:55:00,15.13,15.14,15.12,15.14,95692.0,15.13,15.14,15.12,15.14,95692.0
2016-12-27 15:00:00,15.14,15.14,15.12,15.13,181414.0,15.14,15.14,15.12,15.13,181414.0
2016-12-27 15:05:00,15.12,15.13,15.12,15.13,21732.0,15.12,15.13,15.12,15.13,21732.0
2016-12-27 15:10:00,15.13,15.13,15.12,15.13,15932.0,15.13,15.13,15.12,15.13,15932.0
2016-12-27 15:15:00,15.13,15.13,15.12,15.12,44754.0,15.13,15.13,15.12,15.12,44754.0
2016-12-27 15:20:00,15.13,15.13,15.12,15.13,33482.0,15.13,15.13,15.12,15.13,33482.0
2016-12-27 15:25:00,15.13,15.13,15.12,15.13,129384.0,15.13,15.13,15.12,15.13,129384.0
2016-12-27 15:30:00,15.13,15.13,15.12,15.13,61536.0,15.13,15.13,15.12,15.13,61536.0
2016-12-27 15:35:00,15.12,15.13,15.12,15.12,283564.0,15.12,15.13,15.12,15.12,283564.0
2016-12-27 15:40:00,15.12,15.13,15.12,15.13,195582.0,15.12,15.13,15.12,15.13,195582.0
2016-12-27 15:45:00,15.12,15.13,15.12,15.13,56974.0,15.12,15.13,15.12,15.13,56974.0
2016-12-27 15:50:00,15.13,15.13,15.12,15.13,104278.0,15.13,15.13,15.12,15.13,104278.0
2016-12-27 15:55:00,15.13,15.13,15.12,15.12,668432.0,15.13,15.13,15.12,15.12,668432.0
2016-12-28 09:30:00,15.08,15.09,15.05,15.06,334958.0,15.08,15.09,15.05,15.06,334958.0
2016-12-28 09:35:00,15.06,15.12,15.04,15.12,111668.0,15.06,15.12,15.04,15.12,111668.0
2016-12-28 09:40:00,15.12,15.15,15.11,15.14,137514.0,15.12,15.15,15.11,15.14,137514.0
2016-12-28 09:45:00,15.14,15.14,15.11,15.12,171265.0,15.14,15.14,15.11,15.12,171265.0
2016-12-28 09:50:00,15.12,15.15,15.11,15.15,104592.0,15.12,15.15,15.11,15.15,104592.0
2016-12-28 09:55:00,15.15,15.15,15.11,15.12,116165.0,15.15,15.15,15.11,15.12,116165.0
2016-12-28 10:00:00,15.12,15.12,15.08,15.11,258051.0,15.12,15.12,15.08,15.11,258051.0
2016-12-28 10:05:00,15.11,15.13,15.11,15.13,99009.0,15.11,15.13,15.11,15.13,99009.0
2016-12-28 10:10:00,15.12,15.13,15.09,15.1,69735.0,15.12,15.13,15.09,15.1,69735.0
2016-12-28 10:15:00,15.1,15.12,15.09,15.11,101416.0,15.1,15.12,15.09,15.11,101416.0
2016-12-28 10:20:00,15.12,15.14,15.12,15.14,56079.0,15.12,15.14,15.12,15.14,56079.0
2016-12-28 10:25:00,15.14,15.15,15.1,15.1,90174.0,15.14,15.15,15.1,15.1,90174.0
2016-12-28 10:30:00,15.1,15.1,15.08,15.09,38881.0,15.1,15.1,15.08,15.09,38881.0
2016-12-28 10:35:00,15.09,15.11,15.07,15.11,84224.0,15.09,15.11,15.07,15.11,84224.0
2016-12-28 10:40:00,15.11,15.13,15.1,15.12,86917.0,15.11,15.13,15.1,15.12,86917.0
2016-12-28 10:45:00,15.13,15.15,15.12,15.15,105548.0,15.13,15.15,15.12,15.15,105548.0
2016-12-28 10:50:00,15.15,15.17,15.14,15.16,119883.0,15.15,15.17,15.14,15.16,119883.0
2016-12-28 10:55:00,15.15,15.16,15.15,15.15,17066.0,15.15,15.16,15.15,15.15,17066.0
2016-12-28 11:00:00,15.15,15.18,15.15,15.16,118268.0,15.15,15.18,15.15,15.16,118268.0
2016-12-28 11:05:00,15.17,15.17,15.15,15.17,52901.0,15.17,15.17,15.15,15.17,52901.0
2016-12-28 11:10:00,15.16,15.17,15.15,15.17,50069.0,15.16,15.17,15.15,15.17,50069.0
2016-12-28 11:15:00,15.17,15.19,15.16,15.18,70573.0,15.17,15.19,15.16,15.18,70573.0
2016-12-28 11:20:00,15.18,15.19,15.17,15.17,190386.0,15.18,15.19,15.17,15.17,190386.0
2016-12-28 11:25:00,15.16,15.19,15.16,15.19,38573.0,15.16,15.19,15.16,15.19,38573.0
2016-12-28 11:30:00,15.19,15.19,15.17,15.17,64864.0,15.19,15.19,15.17,15.17,64864.0
2016-12-28 11:35:00,15.18,15.18,15.16,15.16,55210.0,15.18,15.18,15.16,15.16,55210.0
2016-12-28 11:40:00,15.16,15.17,15.15,15.16,32909.0,15.16,15.17,15.15,15.16,32909.0
2016-12-28 11:45:00,15.15,15.18,15.15,15.17,55678.0,15.15,15.18,15.15,15.17,55678.0
2016-12-28 11:50:00,15.17,15.18,15.16,15.16,42014.0,15.17,15.18,15.16,15.16,42014.0
2016-12-28 11:55:00,15.17,15.17,15.16,15.17,50468.0,15.17,15.17,15.16,15.17,50468.0
2016-12-28 12:00:00,15.17,15.18,15.17,15.18,26283.0,15.17,15.18,15.17,15.18,26283.0
2016-12-28 12:05:00,15.18,15.18,15.17,15.17,19199.0,15.18,15.18,15.17,15.17,19199.0
2016-12-28 12:10:00,15.18,15.18,15.16,15.16,20690.0,15.18,15.18,15.16,15.16,20690.0
2016-12-28 12:15:00,15.16,15.17,15.12,15.12,63292.0,15.16,15.17,15.12,15.12,63292.0
2016-12-28 12:20:00,15.12,15.13,15.11,15.12,68385.0,15.12,15.13,15.11,15.12,68385.0
2016-12-28 12:25:00,15.12,15.12,15.1,15.11,34892.0,15.12,15.12,15.1,15.11,34892.0
2016-12-28 12:30:00,15.1,15.12,15.1,15.12,29491.0,15.1,15.12,15.1,15.12,29491.0
2016-12-28 12:35:00,15.12,15.12,15.11,15.11,62689.0,15.12,15.12,15.11,15.11,62689.0
2016-12-28 12:40:00,15.12,15.12,15.11,15.12,26156.0,15.12,15.12,15.11,15.12,26156.0
2016-12-28 12:45:00,15.12,15.12,15.1,15.12,66095.0,15.12,15.12,15.1,15.12,66095.0
2016-12-28 12:50:00,15.12,15.13,15.11,15.12,33308.0,15.12,15.13,15.11,15.12,33308.0
2016-12-28 12:55:00,15.13,15.14,15.12,15.13,37504.0,15.13,15.14,15.12,15.13,37504.0
2016-12-28 13:00:00,15.13,15.15,15.13,15.15,65697.0,15.13,15.15,15.13,15.15,65697.0
2016-12-28 13:05:00,15.15,15.18,15.15,15.17,44362.0,15.15,15.18,15.15,15.17,44362.0
2016-12-28 13:10:00,15.17,15.18,15.16,15.16,39957.0,15.17,15.18,15.16,15.16,39957.0
2016-12-28 13:15:00,15.16,15.17,15.16,15.16,21370.0,15.16,15.17,15.16,15.16,21370.0
2016-12-28 13:20:00,15.17,15.17,15.16,15.16,47229.0,15.17,15.17,15.16,15.16,47229.0
2016-12-28 13:25:00,15.16,15.16,15.15,15.16,21732.0,15.16,15.16,15.15,15.16,21732.0
2016-12-28 13:30:00,15.15,15.16,15.15,15.15,34216.0,15.15,15.16,15.15,15.15,34216.0
2016-12-28 13:35:00,15.15,15.16,15.15,15.16,6242.0,15.15,15.16,15.15,15.16,6242.0
2016-12-28 13:40:00,15.16,15.16,15.14,15.14,11952.0,15.16,15.16,15.14,15.14,11952.0
2016-12-28 13:45:00,15.15,15.15,15.14,15.15,16762.0,15.15,15.15,15.14,15.15,16762.0
2016-12-28 13:50:00,15.15,15.16,15.14,15.15,31734.0,15.15,15.16,15.14,15.15,31734.0
2016-12-28 13:55:00,15.16,15.17,15.15,15.17,19886.0,15.16,15.17,15.15,15.17,19886.0
2016-12-28 14:00:00,15.17,15.17,15.16,15.17,37641.0,15.17,15.17,15.16,15.17,37641.0
2016-12-28 14:05:00,15.16,15.18,15.16,15.18,27224.0,15.16,15.18,15.16,15.18,27224.0
2016-12-28 14:10:00,15.17,15.18,15.16,15.18,22788.0,15.17,15.18,15.16,15.18,22788.0
2016-12-28 14:15:00,15.18,15.2,15.17,15.2,54483.0,15.18,15.2,15.17,15.2,54483.0
2016-12-28 14:20:00,15.19,15.21,15.18,15.19,117005.0,15.19,15.21,15.18,15.19,117005.0
2016-12-28 14:25:00,15.2,15.2,15.17,15.18,52624.0,15.2,15.2,15.17,15.18,52624.0
2016-12-28 14:30:00,15.18,15.18,15.14,15.15,78699.0,15.18,15.18,15.14,15.15,78699.0
2016-12-28 14:35:00,15.16,15.16,15.15,15.16,17682.0,15.16,15.16,15.15,15.16,17682.0
2016-12-28 14:40:00,15.16,15.18,15.15,15.18,33124.0,15.16,15.18,15.15,15.18,33124.0
2016-12-28 14:45:00,15.17,15.19,15.17,15.17,23590.0,15.17,15.19,15.17,15.17,23590.0
2016-12-28 14:50:00,15.17,15.18,15.16,15.16,52429.0,15.17,15.18,15.16,15.16,52429.0
2016-12-28 14:55:00,15.16,15.16,15.15,15.16,34996.0,15.16,15.16,15.15,15.16,34996.0
2016-12-28 15:00:00,15.16,15.17,15.16,15.17,17753.0,15.16,15.17,15.16,15.17,17753.0
2016-12-28 15:05:00,15.16,15.18,15.16,15.18,31098.0,15.16,15.18,15.16,15.18,31098.0
2016-12-28 15:10:00,15.18,15.18,15.17,15.17,7758.0,15.18,15.18,15.17,15.17,7758.0
2016-12-28 15:15:00,15.18,15.19,15.17,15.19,59359.0,15.18,15.19,15.17,15.19,59359.0
2016-12-28 15:20:00,15.19,15.19,15.18,15.18,67909.0,15.19,15.19,15.18,15.18,67909.0
2016-12-28 15:25:00,15.19,15.2,15.18,15.19,134368.0,15.19,15.2,15.18,15.19,134368.0
2016-12-28 15:30:00,15.2,15.21,15.19,15.21,81256.0,15.2,15.21,15.19,15.21,81256.0
2016-12-28 15:35:00,15.2,15.22,15.2,15.22,483131.0,15.2,15.22,15.2,15.22,483131.0
2016-12-28 15:40:00,15.21,15.22,15.2,15.2,82263.0,15.21,15.22,15.2,15.2,82263.0
2016-12-28 15:45:00,15.2,15.21,15.19,15.2,146810.0,15.2,15.21,15.19,15.2,146810.0
2016-12-28 15:50:00,15.2,15.2,15.19,15.2,33507.0,15.2,15.2,15.19,15.2,33507.0
2016-12-28 15:55:00,15.2,15.2,15.19,15.2,101908.0,15.2,15.2,15.19,15.2,101908.0
2016-12-29 09:30:00,15.21,15.21,15.18,15.2,112636.0,15.21,15.21,15.18,15.2,112636.0
2016-12-29 09:35:00,15.21,15.23,15.2,15.22,69323.0,15.21,15.23,15.2,15.22,69323.0
2016-12-29 09:40:00,15.23,15.24,15.22,15.23,69395.0,15.23,15.24,15.22,15.23,69395.0
2016-12-29 09:45:00,15.22,15.24,15.22,15.23,60787.0,15.22,15.24,15.22,15.23,60787.0
2016-12-29 09:50:00,15.24,15.24,15.21,15.22,85136.0,15.24,15.24,15.21,15.22,85136.0
2016-12-29 09:55:00,15.21,15.22,15.2,15.22,71019.0,15.21,15.22,15.2,15.22,71019.0
2016-12-29 10:00:00,15.21,15.22,15.19,15.22,115569.0,15.21,15.22,15.19,15.22,115569.0
2016-12-29 10:05:00,15.21,15.24,15.21,15.23,100453.0,15.21,15.24,15.21,15.23,100453.0
2016-12-29 10:10:00,15.24,15.24,15.21,15.22,149231.0,15.24,15.24,15.21,15.22,149231.0
2016-12-29 10:15:00,15.22,15.23,15.2,15.2,80294.0,15.22,15.23,15.2,15.2,80294.0
2016-12-29 10:20:00,15.21,15.22,15.2,15.22,73945.0,15.21,15.22,15.2,15.22,73945.0
2016-12-29 10:25:00,15.22,15.23,15.2,15.21,73742.0,15.22,15.23,15.2,15.21,73742.0
2016-12-29 10:30:00,15.2,15.2,15.18,15.2,87035.0,15.2,15.2,15.18,15.2,87035.0
2016-12-29 10:35:00,15.2,15.2,15.18,15.19,73581.0,15.2,15.2,15.18,15.19,73581.0
2016-12-29 10:40:00,15.19,15.22,15.17,15.22,175919.0,15.19,15.22,15.17,15.22,175919.0
2016-12-29 10:45:00,15.21,15.24,15.21,15.24,50935.0,15.21,15.24,15.21,15.24,50935.0
2016-12-29 10:50:00,15.24,15.25,15.23,15.24,122287.0,15.24,15.25,15.23,15.24,122287.0
2016-12-29 10:55:00,15.25,15.27,15.24,15.24,265013.0,15.25,15.27,15.24,15.24,265013.0
2016-12-29 11:00:00,15.25,15.27,15.24,15.25,114986.0,15.25,15.27,15.24,15.25,114986.0
2016-12-29 11:05:00,15.25,15.27,15.24,15.26,147558.0,15.25,15.27,15.24,15.26,147558.0
2016-12-29 11:10:00,15.26,15.26,15.22,15.24,127222.0,15.26,15.26,15.22,15.24,127222.0
2016-12-29 11:15:00,15.24,15.32,15.23,15.3,427390.0,15.24,15.32,15.23,15.3,427390.0
2016-12-29 11:20:00,15.31,15.35,15.3,15.32,430115.0,15.31,15.35,15.3,15.32,430115.0
2016-12-29 11:25:00,15.32,15.38,15.31,15.38,180419.0,15.32,15.38,15.31,15.38,180419.0
2016-12-29 11:30:00,15.37,15.38,15.33,15.33,259709.0,15.37,15.38,15.33,15.33,259709.0
2016-12-29 11:35:00,15.33,15.37,15.33,15.36,123035.0,15.33,15.37,15.33,15.36,123035.0
2016-12-29 11:40:00,15.36,15.37,15.33,15.34,127093.0,15.36,15.37,15.33,15.34,127093.0
2016-12-29 11:45:00,15.35,15.37,15.34,15.36,99847.0,15.35,15.37,15.34,15.36,99847.0
2016-12-29 11:50:00,15.36,15.38,15.35,15.37,228573.0,15.36,15.38,15.35,15.37,228573.0
2016-12-29 11:55:00,15.37,15.4,15.36,15.38,87710.0,15.37,15.4,15.36,15.38,87710.0
2016-12-29 12:00:00,15.38,15.4,15.37,15.37,111694.0,15.38,15.4,15.37,15.37,111694.0
2016-12-29 12:05:00,15.37,15.38,15.35,15.35,65520.0,15.37,15.38,15.35,15.35,65520.0
2016-12-29 12:10:00,15.35,15.36,15.35,15.35,57833.0,15.35,15.36,15.35,15.35,57833.0
2016-12-29 12:15:00,15.35,15.35,15.34,15.35,159779.0,15.35,15.35,15.34,15.35,159779.0
2016-12-29 12:20:00,15.35,15.35,15.33,15.35,48155.0,15.35,15.35,15.33,15.35,48155.0
2016-12-29 12:25:00,15.35,15.35,15.34,15.34,54765.0,15.35,15.35,15.34,15.34,54765.0
2016-12-29 12:30:00,15.34,15.34,15.31,15.32,77133.0,15.34,15.34,15.31,15.32,77133.0
2016-12-29 12:35:00,15.33,15.34,15.32,15.34,74286.0,15.33,15.34,15.32,15.34,74286.0
2016-12-29 12:40:00,15.34,15.34,15.31,15.32,77955.0,15.34,15.34,15.31,15.32,77955.0
2016-12-29 12:45:00,15.32,15.33,15.29,15.31,235490.0,15.32,15.33,15.29,15.31,235490.0
2016-12-29 12:50:00,15.31,15.31,15.3,15.3,44169.0,15.31,15.31,15.3,15.3,44169.0
2016-12-29 12:55:00,15.31,15.31,15.29,15.31,96071.0,15.31,15.31,15.29,15.31,96071.0
2016-12-29 13:00:00,15.31,15.34,15.3,15.33,136156.0,15.31,15.34,15.3,15.33,136156.0
2016-12-29 13:05:00,15.32,15.34,15.32,15.33,16692.0,15.32,15.34,15.32,15.33,16692.0
2016-12-29 13:10:00,15.33,15.33,15.3,15.32,84172.0,15.33,15.33,15.3,15.32,84172.0
2016-12-29 13:15:00,15.32,15.33,15.31,15.32,66596.0,15.32,15.33,15.31,15.32,66596.0
2016-12-29 13:20:00,15.32,15.35,15.31,15.34,98237.0,15.32,15.35,15.31,15.34,98237.0
2016-12-29 13:25:00,15.34,15.36,15.33,15.35,78035.0,15.34,15.36,15.33,15.35,78035.0
2016-12-29 13:30:00,15.35,15.36,15.33,15.33,88902.0,15.35,15.36,15.33,15.33,88902.0
2016-12-29 13:35:00,15.34,15.35,15.33,15.34,70786.0,15.34,15.35,15.33,15.34,70786.0
2016-12-29 13:40:00,15.34,15.34,15.32,15.32,37937.0,15.34,15.34,15.32,15.32,37937.0
2016-12-29 13:45:00,15.32,15.33,15.32,15.33,27514.0,15.32,15.33,15.32,15.33,27514.0
2016-12-29 13:50:00,15.32,15.32,15.3,15.3,43087.0,15.32,15.32,15.3,15.3,43087.0
2016-12-29 13:55:00,15.31,15.31,15.3,15.31,55452.0,15.31,15.31,15.3,15.31,55452.0
2016-12-29 14:00:00,15.31,15.31,15.29,15.31,74374.0,15.31,15.31,15.29,15.31,74374.0
2016-12-29 14:05:00,15.3,15.31,15.3,15.3,24947.0,15.3,15.31,15.3,15.3,24947.0
2016-12-29 14:10:00,15.3,15.3,15.28,15.29,40848.0,15.3,15.3,15.28,15.29,40848.0
2016-12-29 14:15:00,15.29,15.3,15.27,15.29,88004.0,15.29,15.3,15.27,15.29,88004.0
2016-12-29 14:20:00,15.29,15.3,15.28,15.29,35611.0,15.29,15.3,15.28,15.29,35611.0
2016-12-29 14:25:00,15.29,15.31,15.29,15.31,34695.0,15.29,15.31,15.29,15.31,34695.0
2016-12-29 14:30:00,15.31,15.32,15.3,15.31,74545.0,15.31,15.32,15.3,15.31,74545.0
2016-12-29 14:35:00,15.32,15.32,15.3,15.31,32009.0,15.32,15.32,15.3,15.31,32009.0
2016-12-29 14:40:00,15.31,15.32,15.31,15.31,31338.0,15.31,15.32,15.31,15.31,31338.0
2016-12-29 14:45:00,15.31,15.32,15.31,15.31,62123.0,15.31,15.32,15.31,15.31,62123.0
2016-12-29 14:50:00,15.31,15.32,15.3,15.3,52620.0,15.31,15.32,15.3,15.3,52620.0
2016-12-29 14:55:00,15.3,15.32,15.3,15.32,50795.0,15.3,15.32,15.3,15.32,50795.0
2016-12-29 15:00:00,15.32,15.32,15.31,15.31,44768.0,15.32,15.32,15.31,15.31,44768.0
2016-12-29 15:05:00,15.32,15.32,15.3,15.31,101673.0,15.32,15.32,15.3,15.31,101673.0
2016-12-29 15:10:00,15.31,15.32,15.31,15.32,86695.0,15.31,15.32,15.31,15.32,86695.0
2016-12-29 15:15:00,15.32,15.32,15.31,15.32,36721.0,15.32,15.32,15.31,15.32,36721.0
2016-12-29 15:20:00,15.32,15.32,15.31,15.31,23442.0,15.32,15.32,15.31,15.31,23442.0
2016-12-29 15:25:00,15.31,15.32,15.3,15.31,83770.0,15.31,15.32,15.3,15.31,83770.0
2016-12-29 15:30:00,15.31,15.32,15.3,15.32,97992.0,15.31,15.32,15.3,15.32,97992.0
2016-12-29 15:35:00,15.31,15.32,15.31,15.32,30915.0,15.31,15.32,15.31,15.32,30915.0
2016-12-29 15:40:00,15.32,15.32,15.31,15.31,63797.0,15.32,15.32,15.31,15.31,63797.0
2016-12-29 15:45:00,15.32,15.33,15.31,15.33,283022.0,15.32,15.33,15.31,15.33,283022.0
2016-12-29 15:50:00,15.33,15.33,15.32,15.33,115131.0,15.33,15.33,15.32,15.33,115131.0
2016-12-29 15:55:00,15.33,15.33,15.32,15.32,228122.0,15.33,15.33,15.32,15.32,228122.0
2016-12-30 09:30:00,15.37,15.4,15.36,15.38,194470.0,15.37,15.4,15.36,15.38,194470.0
2016-12-30 09:35:00,15.38,15.41,15.38,15.39,325239.0,15.38,15.41,15.38,15.39,325239.0
2016-12-30 09:40:00,15.39,15.4,15.37,15.38,63208.0,15.39,15.4,15.37,15.38,63208.0
2016-12-30 09:45:00,15.38,15.39,15.37,15.39,105682.0,15.38,15.39,15.37,15.39,105682.0
2016-12-30 09:50:00,15.38,15.4,15.37,15.38,104844.0,15.38,15.4,15.37,15.38,104844.0
2016-12-30 09:55:00,15.39,15.39,15.37,15.39,162560.0,15.39,15.39,15.37,15.39,162560.0
2016-12-30 10:00:00,15.39,15.39,15.35,15.36,65003.0,15.39,15.39,15.35,15.36,65003.0
2016-12-30 10:05:00,15.35,15.37,15.34,15.35,83341.0,15.35,15.37,15.34,15.35,83341.0
2016-12-30 10:10:00,15.36,15.36,15.32,15.33,114078.0,15.36,15.36,15.32,15.33,114078.0
2016-12-30 10:15:00,15.32,15.34,15.32,15.33,138838.0,15.32,15.34,15.32,15.33,138838.0
2016-12-30 10:20:00,15.32,15.34,15.32,15.33,80662.0,15.32,15.34,15.32,15.33,80662.0
2016-12-30 10:25:00,15.32,15.33,15.29,15.3,116367.0,15.32,15.33,15.29,15.3,116367.0
2016-12-30 10:30:00,15.3,15.31,15.28,15.29,150368.0,15.3,15.31,15.28,15.29,150368.0
2016-12-30 10:35:00,15.29,15.3,15.28,15.29,75336.0,15.29,15.3,15.28,15.29,75336.0
2016-12-30 10:40:00,15.29,15.31,15.29,15.31,120645.0,15.29,15.31,15.29,15.31,120645.0
2016-12-30 10:45:00,15.3,15.31,15.29,15.3,109560.0,15.3,15.31,15.29,15.3,109560.0
2016-12-30 10:50:00,15.3,15.31,15.29,15.29,89561.0,15.3,15.31,15.29,15.29,89561.0
2016-12-30 10:55:00,15.29,15.3,15.24,15.25,208079.0,15.29,15.3,15.24,15.25,208079.0
2016-12-30 11:00:00,15.25,15.27,15.24,15.26,89990.0,15.25,15.27,15.24,15.26,89990.0
2016-12-30 11:05:00,15.26,15.27,15.25,15.26,23992.0,15.26,15.27,15.25,15.26,23992.0
2016-12-30 11:10:00,15.26,15.27,15.25,15.26,66920.0,15.26,15.27,15.25,15.26,66920.0
2016-12-30 11:15:00,15.26,15.26,15.25,15.26,45626.0,15.26,15.26,15.25,15.26,45626.0
2016-12-30 11:20:00,15.25,15.26,15.24,15.24,62860.0,15.25,15.26,15.24,15.24,62860.0
2016-12-30 11:25:00,15.24,15.25,15.21,15.22,156369.0,15.24,15.25,15.21,15.22,156369.0
2016-12-30 11:30:00,15.23,15.23,15.2,15.22,57739.0,15.23,15.23,15.2,15.22,57739.0
2016-12-30 11:35:00,15.21,15.22,15.19,15.2,218300.0,15.21,15.22,15.19,15.2,218300.0
2016-12-30 11:40:00,15.21,15.22,15.2,15.21,54490.0,15.21,15.22,15.2,15.21,54490.0
2016-12-30 11:45:00,15.22,15.23,15.21,15.23,40989.0,15.22,15.23,15.21,15.23,40989.0
2016-12-30 11:50:00,15.23,15.24,15.21,15.21,56876.0,15.23,15.24,15.21,15.21,56876.0
2016-12-30 11:55:00,15.22,15.22,15.2,15.21,35506.0,15.22,15.22,15.2,15.21,35506.0
2016-12-30 12:00:00,15.2,15.22,15.19,15.21,85451.0,15.2,15.22,15.19,15.21,85451.0
2016-12-30 12:05:00,15.22,15.22,15.21,15.21,27478.0,15.22,15.22,15.21,15.21,27478.0
2016-12-30 12:10:00,15.21,15.22,15.17,15.18,59253.0,15.21,15.22,15.17,15.18,59253.0
2016-12-30 12:15:00,15.18,15.19,15.16,15.16,32195.0,15.18,15.19,15.16,15.16,32195.0
2016-12-30 12:20:00,15.16,15.18,15.15,15.18,55985.0,15.16,15.18,15.15,15.18,55985.0
2016-12-30 12:25:00,15.18,15.18,15.17,15.18,45537.0,15.18,15.18,15.17,15.18,45537.0
2016-12-30 12:30:00,15.17,15.18,15.16,15.17,154727.0,15.17,15.18,15.16,15.17,154727.0
2016-12-30 12:35:00,15.17,15.18,15.17,15.17,43654.0,15.17,15.18,15.17,15.17,43654.0
2016-12-30 12:40:00,15.17,15.17,15.06,15.06,476778.0,15.17,15.17,15.06,15.06,476778.0
2016-12-30 12:45:00,15.07,15.08,15.02,15.08,402558.0,15.07,15.08,15.02,15.08,402558.0
2016-12-30 12:50:00,15.07,15.09,15.07,15.08,129785.0,15.07,15.09,15.07,15.08,129785.0
2016-12-30 12:55:00,15.07,15.08,15.05,15.07,86340.0,15.07,15.08,15.05,15.07,86340.0
2016-12-30 13:00:00,15.07,15.07,15.03,15.04,55909.0,15.07,15.07,15.03,15.04,55909.0
2016-12-30 13:05:00,15.04,15.07,15.03,15.07,62582.0,15.04,15.07,15.03,15.07,62582.0
2016-12-30 13:10:00,15.08,15.08,15.05,15.07,76877.0,15.08,15.08,15.05,15.07,76877.0
2016-12-30 13:15:00,15.07,15.09,15.06,15.08,91917.0,15.07,15.09,15.06,15.08,91917.0
2016-12-30 13:20:00,15.08,15.15,15.08,15.1,271009.0,15.08,15.15,15.08,15.1,271009.0
2016-12-30 13:25:00,15.11,15.12,15.09,15.1,80053.0,15.11,15.12,15.09,15.1,80053.0
2016-12-30 13:30:00,15.11,15.11,15.09,15.09,37938.0,15.11,15.11,15.09,15.09,37938.0
2016-12-30 13:35:00,15.1,15.1,15.08,15.09,98693.0,15.1,15.1,15.08,15.09,98693.0
2016-12-30 13:40:00,15.08,15.09,15.08,15.09,44153.0,15.08,15.09,15.08,15.09,44153.0
2016-12-30 13:45:00,15.09,15.1,15.08,15.1,104457.0,15.09,15.1,15.08,15.1,104457.0
2016-12-30 13:50:00,15.1,15.11,15.09,15.09,35464.0,15.1,15.11,15.09,15.09,35464.0
2016-12-30 13:55:00,15.1,15.1,15.08,15.09,133907.0,15.1,15.1,15.08,15.09,133907.0
2016-12-30 14:00:00,15.09,15.1,15.08,15.09,87470.0,15.09,15.1,15.08,15.09,87470.0
2016-12-30 14:05:00,15.09,15.09,15.08,15.09,28322.0,15.09,15.09,15.08,15.09,28322.0
2016-12-30 14:10:00,15.08,15.09,15.08,15.09,8538.0,15.08,15.09,15.08,15.09,8538.0
2016-12-30 14:15:00,15.08,15.09,15.07,15.08,83887.0,15.08,15.09,15.07,15.08,83887.0
2016-12-30 14:20:00,15.08,15.09,15.07,15.09,28395.0,15.08,15.09,15.07,15.09,28395.0
2016-12-30 14:25:00,15.08,15.09,15.08,15.08,19614.0,15.08,15.09,15.08,15.08,19614.0
2016-12-30 14:30:00,15.08,15.1,15.08,15.1,132761.0,15.08,15.1,15.08,15.1,132761.0
2016-12-30 14:35:00,15.1,15.1,15.09,15.1,25612.0,15.1,15.1,15.09,15.1,25612.0
2016-12-30 14:40:00,15.1,15.1,15.09,15.09,33484.0,15.1,15.1,15.09,15.09,33484.0
2016-12-30 14:45:00,15.09,15.11,15.09,15.1,77958.0,15.09,15.11,15.09,15.1,77958.0
2016-12-30 14:50:00,15.1,15.11,15.1,15.1,22569.0,15.1,15.11,15.1,15.1,22569.0
2016-12-30 14:55:00,15.1,15.11,15.1,15.11,51964.0,15.1,15.11,15.1,15.11,51964.0
2016-12-30 15:00:00,15.1,15.11,15.09,15.1,50899.0,15.1,15.11,15.09,15.1,50899.0
2016-12-30 15:05:00,15.1,15.1,15.09,15.09,120452.0,15.1,15.1,15.09,15.09,120452.0
2016-12-30 15:10:00,15.09,15.1,15.09,15.1,64088.0,15.09,15.1,15.09,15.1,64088.0
2016-12-30 15:15:00,15.1,15.1,15.09,15.1,79305.0,15.1,15.1,15.09,15.1,79305.0
2016-12-30 15:20:00,15.1,15.11,15.09,15.1,95407.0,15.1,15.11,15.09,15.1,95407.0
2016-12-30 15:25:00,15.1,15.11,15.1,15.1,71481.0,15.1,15.11,15.1,15.1,71481.0
2016-12-30 15:30:00,15.1,15.11,15.1,15.1,83240.0,15.1,15.11,15.1,15.1,83240.0
2016-12-30 15:35:00,15.1,15.12,15.1,15.11,134467.0,15.1,15.12,15.1,15.11,134467.0
2016-12-30 15:40:00,15.11,15.12,15.1,15.1,89849.0,15.11,15.12,15.1,15.1,89849.0
2016-12-30 15:45:00,15.11,15.11,15.09,15.09,98614.0,15.11,15.11,15.09,15.09,98614.0
2016-12-30 15:50:00,15.09,15.1,15.08,15.1,286467.0,15.09,15.1,15.08,15.1,286467.0
2016-12-30 15:55:00,15.1,15.11,15.09,15.11,448936.0,15.1,15.11,15.09,15.11,448936.0
2017-01-03 09:30:00,15.25,15.26,15.23,15.24,200831.0,15.25,15.26,15.23,15.24,200831.0
2017-01-03 09:35:00,15.25,15.25,15.23,15.23,134294.0,15.25,15.25,15.23,15.23,134294.0
2017-01-03 09:40:00,15.23,15.26,15.23,15.25,93832.0,15.23,15.26,15.23,15.25,93832.0
2017-01-03 09:45:00,15.25,15.29,15.24,15.29,131491.0,15.25,15.29,15.24,15.29,131491.0
2017-01-03 09:50:00,15.29,15.31,15.26,15.28,173159.0,15.29,15.31,15.26,15.28,173159.0
2017-01-03 09:55:00,15.27,15.28,15.26,15.27,204195.0,15.27,15.28,15.26,15.27,204195.0
2017-01-03 10:00:00,15.27,15.27,15.19,15.2,217884.0,15.27,15.27,15.19,15.2,217884.0
2017-01-03 10:05:00,15.2,15.25,15.19,15.24,312069.0,15.2,15.25,15.19,15.24,312069.0
2017-01-03 10:10:00,15.24,15.24,15.22,15.24,298055.0,15.24,15.24,15.22,15.24,298055.0
2017-01-03 10:15:00,15.24,15.33,15.24,15.32,293613.0,15.24,15.33,15.24,15.32,293613.0
2017-01-03 10:20:00,15.33,15.34,15.31,15.31,78017.0,15.33,15.34,15.31,15.31,78017.0
2017-01-03 10:25:00,15.31,15.37,15.31,15.35,222352.0,15.31,15.37,15.31,15.35,222352.0
2017-01-03 10:30:00,15.34,15.38,15.33,15.36,162107.0,15.34,15.38,15.33,15.36,162107.0
2017-01-03 10:35:00,15.35,15.39,15.35,15.37,104498.0,15.35,15.39,15.35,15.37,104498.0
2017-01-03 10:40:00,15.38,15.38,15.35,15.36,131804.0,15.38,15.38,15.35,15.36,131804.0
2017-01-03 10:45:00,15.37,15.42,15.36,15.41,299377.0,15.37,15.42,15.36,15.41,299377.0
2017-01-03 10:50:00,15.41,15.48,15.41,15.47,529204.0,15.41,15.48,15.41,15.47,529204.0
2017-01-03 10:55:00,15.47,15.51,15.47,15.49,195596.0,15.47,15.51,15.47,15.49,195596.0
2017-01-03 11:00:00,15.49,15.54,15.48,15.52,574774.0,15.49,15.54,15.48,15.52,574774.0
2017-01-03 11:05:00,15.52,15.53,15.48,15.5,98001.0,15.52,15.53,15.48,15.5,98001.0
2017-01-03 11:10:00,15.49,15.54,15.49,15.53,106297.0,15.49,15.54,15.49,15.53,106297.0
2017-01-03 11:15:00,15.53,15.58,15.51,15.57,335888.0,15.53,15.58,15.51,15.57,335888.0
2017-01-03 11:20:00,15.58,15.59,15.55,15.56,80962.0,15.58,15.59,15.55,15.56,80962.0
2017-01-03 11:25:00,15.56,15.6,15.54,15.59,407338.0,15.56,15.6,15.54,15.59,407338.0
2017-01-03 11:30:00,15.6,15.64,15.58,15.59,502520.0,15.6,15.64,15.58,15.59,502520.0
2017-01-03 11:35:00,15.58,15.6,15.57,15.58,143476.0,15.58,15.6,15.57,15.58,143476.0
2017-01-03 11:40:00,15.57,15.64,15.57,15.6,252851.0,15.57,15.64,15.57,15.6,252851.0
2017-01-03 11:45:00,15.59,15.6,15.56,15.59,186690.0,15.59,15.6,15.56,15.59,186690.0
2017-01-03 11:50:00,15.59,15.6,15.56,15.58,140288.0,15.59,15.6,15.56,15.58,140288.0
2017-01-03 11:55:00,15.58,15.59,15.56,15.57,89718.0,15.58,15.59,15.56,15.57,89718.0
2017-01-03 12:00:00,15.57,15.6,15.57,15.58,80157.0,15.57,15.6,15.57,15.58,80157.0
2017-01-03 12:05:00,15.57,15.59,15.55,15.57,120942.0,15.57,15.59,15.55,15.57,120942.0
2017-01-03 12:10:00,15.56,15.57,15.53,15.55,115775.0,15.56,15.57,15.53,15.55,115775.0
2017-01-03 12:15:00,15.56,15.57,15.54,15.54,148048.0,15.56,15.57,15.54,15.54,148048.0
2017-01-03 12:20:00,15.55,15.56,15.54,15.55,72383.0,15.55,15.56,15.54,15.55,72383.0
2017-01-03 12:25:00,15.54,15.55,15.52,15.52,35895.0,15.54,15.55,15.52,15.52,35895.0
2017-01-03 12:30:00,15.53,15.56,15.52,15.55,115087.0,15.53,15.56,15.52,15.55,115087.0
2017-01-03 12:35:00,15.56,15.57,15.55,15.56,93081.0,15.56,15.57,15.55,15.56,93081.0
2017-01-03 12:40:00,15.56,15.57,15.55,15.55,59392.0,15.56,15.57,15.55,15.55,59392.0
2017-01-03 12:45:00,15.55,15.56,15.53,15.55,60424.0,15.55,15.56,15.53,15.55,60424.0
2017-01-03 12:50:00,15.54,15.55,15.52,15.53,67448.0,15.54,15.55,15.52,15.53,67448.0
2017-01-03 12:55:00,15.53,15.53,15.51,15.53,85808.0,15.53,15.53,15.51,15.53,85808.0
2017-01-03 13:00:00,15.52,15.55,15.51,15.52,87374.0,15.52,15.55,15.51,15.52,87374.0
2017-01-03 13:05:00,15.52,15.52,15.51,15.52,41294.0,15.52,15.52,15.51,15.52,41294.0
2017-01-03 13:10:00,15.52,15.53,15.5,15.52,63733.0,15.52,15.53,15.5,15.52,63733.0
2017-01-03 13:15:00,15.52,15.53,15.52,15.53,19175.0,15.52,15.53,15.52,15.53,19175.0
2017-01-03 13:20:00,15.52,15.53,15.49,15.52,83917.0,15.52,15.53,15.49,15.52,83917.0
2017-01-03 13:25:00,15.51,15.52,15.5,15.52,63168.0,15.51,15.52,15.5,15.52,63168.0
2017-01-03 13:30:00,15.52,15.52,15.5,15.5,61616.0,15.52,15.52,15.5,15.5,61616.0
2017-01-03 13:35:00,15.51,15.53,15.5,15.52,57836.0,15.51,15.53,15.5,15.52,57836.0
2017-01-03 13:40:00,15.52,15.52,15.5,15.51,37832.0,15.52,15.52,15.5,15.51,37832.0
2017-01-03 13:45:00,15.5,15.51,15.48,15.49,40174.0,15.5,15.51,15.48,15.49,40174.0
2017-01-03 13:50:00,15.49,15.49,15.45,15.46,55511.0,15.49,15.49,15.45,15.46,55511.0
2017-01-03 13:55:00,15.45,15.47,15.45,15.45,61096.0,15.45,15.47,15.45,15.45,61096.0
2017-01-03 14:00:00,15.46,15.49,15.45,15.49,65599.0,15.46,15.49,15.45,15.49,65599.0
2017-01-03 14:05:00,15.49,15.5,15.48,15.49,27089.0,15.49,15.5,15.48,15.49,27089.0
2017-01-03 14:10:00,15.49,15.49,15.47,15.48,31813.0,15.49,15.49,15.47,15.48,31813.0
2017-01-03 14:15:00,15.48,15.48,15.45,15.46,33958.0,15.48,15.48,15.45,15.46,33958.0
2017-01-03 14:20:00,15.45,15.48,15.45,15.48,24351.0,15.45,15.48,15.45,15.48,24351.0
2017-01-03 14:25:00,15.48,15.49,15.46,15.47,52910.0,15.48,15.49,15.46,15.47,52910.0
2017-01-03 14:30:00,15.46,15.48,15.46,15.48,28850.0,15.46,15.48,15.46,15.48,28850.0
2017-01-03 14:35:00,15.48,15.49,15.48,15.48,17777.0,15.48,15.49,15.48,15.48,17777.0
2017-01-03 14:40:00,15.49,15.49,15.47,15.48,43433.0,15.49,15.49,15.47,15.48,43433.0
2017-01-03 14:45:00,15.48,15.48,15.46,15.47,144910.0,15.48,15.48,15.46,15.47,144910.0
2017-01-03 14:50:00,15.47,15.48,15.45,15.46,48067.0,15.47,15.48,15.45,15.46,48067.0
2017-01-03 14:55:00,15.46,15.48,15.46,15.46,25437.0,15.46,15.48,15.46,15.46,25437.0
2017-01-03 15:00:00,15.46,15.47,15.44,15.44,49595.0,15.46,15.47,15.44,15.44,49595.0
2017-01-03 15:05:00,15.45,15.45,15.42,15.44,92160.0,15.45,15.45,15.42,15.44,92160.0
2017-01-03 15:10:00,15.43,15.45,15.43,15.45,32697.0,15.43,15.45,15.43,15.45,32697.0
2017-01-03 15:15:00,15.45,15.46,15.44,15.46,32670.0,15.45,15.46,15.44,15.46,32670.0
2017-01-03 15:20:00,15.46,15.46,15.45,15.46,16100.0,15.46,15.46,15.45,15.46,16100.0
2017-01-03 15:25:00,15.46,15.46,15.45,15.46,35663.0,15.46,15.46,15.45,15.46,35663.0
2017-01-03 15:30:00,15.46,15.46,15.44,15.44,81005.0,15.46,15.46,15.44,15.44,81005.0
2017-01-03 15:35:00,15.45,15.45,15.43,15.43,58546.0,15.45,15.45,15.43,15.43,58546.0
2017-01-03 15:40:00,15.44,15.44,15.43,15.43,39644.0,15.44,15.44,15.43,15.43,39644.0
2017-01-03 15:45:00,15.43,15.43,15.41,15.42,226947.0,15.43,15.43,15.41,15.42,226947.0
2017-01-03 15:50:00,15.42,15.45,15.41,15.45,225321.0,15.42,15.45,15.41,15.45,225321.0
2017-01-03 15:55:00,15.44,15.45,15.43,15.44,649298.0,15.44,15.45,15.43,15.44,649298.0
2017-01-04 09:30:00,15.58,15.58,15.56,15.56,275644.0,15.58,15.58,15.56,15.56,275644.0
2017-01-04 09:35:00,15.55,15.58,15.53,15.57,72290.0,15.55,15.58,15.53,15.57,72290.0
2017-01-04 09:40:00,15.57,15.57,15.49,15.53,86630.0,15.57,15.57,15.49,15.53,86630.0
2017-01-04 09:45:00,15.53,15.53,15.49,15.53,113371.0,15.53,15.53,15.49,15.53,113371.0
2017-01-04 09:50:00,15.52,15.56,15.52,15.53,99726.0,15.52,15.56,15.52,15.53,99726.0
2017-01-04 09:55:00,15.53,15.57,15.53,15.55,54576.0,15.53,15.57,15.53,15.55,54576.0
2017-01-04 10:00:00,15.55,15.55,15.53,15.53,22219.0,15.55,15.55,15.53,15.53,22219.0
2017-01-04 10:05:00,15.54,15.57,15.54,15.57,44259.0,15.54,15.57,15.54,15.57,44259.0
2017-01-04 10:10:00,15.57,15.59,15.57,15.58,101968.0,15.57,15.59,15.57,15.58,101968.0
2017-01-04 10:15:00,15.58,15.6,15.57,15.58,107792.0,15.58,15.6,15.57,15.58,107792.0
2017-01-04 10:20:00,15.57,15.59,15.55,15.56,89442.0,15.57,15.59,15.55,15.56,89442.0
2017-01-04 10:25:00,15.56,15.56,15.55,15.56,44424.0,15.56,15.56,15.55,15.56,44424.0
2017-01-04 10:30:00,15.55,15.59,15.54,15.58,59133.0,15.55,15.59,15.54,15.58,59133.0
2017-01-04 10:35:00,15.58,15.58,15.54,15.55,25878.0,15.58,15.58,15.54,15.55,25878.0
2017-01-04 10:40:00,15.55,15.57,15.55,15.55,24258.0,15.55,15.57,15.55,15.55,24258.0
2017-01-04 10:45:00,15.56,15.56,15.53,15.55,94302.0,15.56,15.56,15.53,15.55,94302.0
2017-01-04 10:50:00,15.55,15.57,15.54,15.55,53764.0,15.55,15.57,15.54,15.55,53764.0
2017-01-04 10:55:00,15.55,15.56,15.53,15.56,65464.0,15.55,15.56,15.53,15.56,65464.0
2017-01-04 11:00:00,15.56,15.57,15.56,15.57,19912.0,15.56,15.57,15.56,15.57,19912.0
2017-01-04 11:05:00,15.56,15.57,15.54,15.55,74289.0,15.56,15.57,15.54,15.55,74289.0
2017-01-04 11:10:00,15.55,15.58,15.54,15.58,35904.0,15.55,15.58,15.54,15.58,35904.0
2017-01-04 11:15:00,15.57,15.58,15.56,15.57,29018.0,15.57,15.58,15.56,15.57,29018.0
2017-01-04 11:20:00,15.57,15.59,15.57,15.59,100962.0,15.57,15.59,15.57,15.59,100962.0
2017-01-04 11:25:00,15.59,15.59,15.56,15.56,20089.0,15.59,15.59,15.56,15.56,20089.0
2017-01-04 11:30:00,15.56,15.58,15.55,15.58,221632.0,15.56,15.58,15.55,15.58,221632.0
2017-01-04 11:35:00,15.58,15.6,15.57,15.58,97326.0,15.58,15.6,15.57,15.58,97326.0
2017-01-04 11:40:00,15.58,15.59,15.57,15.58,18934.0,15.58,15.59,15.57,15.58,18934.0
2017-01-04 11:45:00,15.58,15.6,15.57,15.59,31772.0,15.58,15.6,15.57,15.59,31772.0
2017-01-04 11:50:00,15.6,15.6,15.58,15.59,19139.0,15.6,15.6,15.58,15.59,19139.0
2017-01-04 11:55:00,15.58,15.61,15.58,15.6,62214.0,15.58,15.61,15.58,15.6,62214.0
2017-01-04 12:00:00,15.6,15.61,15.59,15.61,25714.0,15.6,15.61,15.59,15.61,25714.0
2017-01-04 12:05:00,15.6,15.61,15.59,15.6,56325.0,15.6,15.61,15.59,15.6,56325.0
2017-01-04 12:10:00,15.6,15.61,15.59,15.6,33445.0,15.6,15.61,15.59,15.6,33445.0
2017-01-04 12:15:00,15.61,15.64,15.6,15.63,105292.0,15.61,15.64,15.6,15.63,105292.0
2017-01-04 12:20:00,15.62,15.66,15.62,15.64,174983.0,15.62,15.66,15.62,15.64,174983.0
2017-01-04 12:25:00,15.63,15.64,15.63,15.64,27140.0,15.63,15.64,15.63,15.64,27140.0
2017-01-04 12:30:00,15.63,15.66,15.63,15.65,44864.0,15.63,15.66,15.63,15.65,44864.0
2017-01-04 12:35:00,15.65,15.66,15.63,15.63,52462.0,15.65,15.66,15.63,15.63,52462.0
2017-01-04 12:40:00,15.63,15.64,15.62,15.63,18574.0,15.63,15.64,15.62,15.63,18574.0
2017-01-04 12:45:00,15.63,15.63,15.62,15.63,59438.0,15.63,15.63,15.62,15.63,59438.0
2017-01-04 12:50:00,15.63,15.64,15.62,15.63,44446.0,15.63,15.64,15.62,15.63,44446.0
2017-01-04 12:55:00,15.64,15.64,15.61,15.61,39079.0,15.64,15.64,15.61,15.61,39079.0
2017-01-04 13:00:00,15.61,15.66,15.61,15.66,72267.0,15.61,15.66,15.61,15.66,72267.0
2017-01-04 13:05:00,15.65,15.66,15.64,15.65,25181.0,15.65,15.66,15.64,15.65,25181.0
2017-01-04 13:10:00,15.65,15.65,15.64,15.64,34292.0,15.65,15.65,15.64,15.64,34292.0
2017-01-04 13:15:00,15.63,15.64,15.62,15.63,33038.0,15.63,15.64,15.62,15.63,33038.0
2017-01-04 13:20:00,15.63,15.65,15.62,15.65,47079.0,15.63,15.65,15.62,15.65,47079.0
2017-01-04 13:25:00,15.65,15.66,15.64,15.64,72490.0,15.65,15.66,15.64,15.64,72490.0
2017-01-04 13:30:00,15.64,15.65,15.64,15.64,84311.0,15.64,15.65,15.64,15.64,84311.0
2017-01-04 13:35:00,15.64,15.64,15.62,15.63,34428.0,15.64,15.64,15.62,15.63,34428.0
2017-01-04 13:40:00,15.63,15.63,15.6,15.61,62801.0,15.63,15.63,15.6,15.61,62801.0
2017-01-04 13:45:00,15.61,15.63,15.61,15.61,34868.0,15.61,15.63,15.61,15.61,34868.0
2017-01-04 13:50:00,15.61,15.62,15.57,15.57,75391.0,15.61,15.62,15.57,15.57,75391.0
2017-01-04 13:55:00,15.58,15.61,15.58,15.6,35190.0,15.58,15.61,15.58,15.6,35190.0
2017-01-04 14:00:00,15.59,15.65,15.58,15.61,146049.0,15.59,15.65,15.58,15.61,146049.0
2017-01-04 14:05:00,15.61,15.65,15.6,15.63,66684.0,15.61,15.65,15.6,15.63,66684.0
2017-01-04 14:10:00,15.63,15.65,15.61,15.63,45899.0,15.63,15.65,15.61,15.63,45899.0
2017-01-04 14:15:00,15.63,15.64,15.6,15.62,65992.0,15.63,15.64,15.6,15.62,65992.0
2017-01-04 14:20:00,15.62,15.62,15.59,15.6,110231.0,15.62,15.62,15.59,15.6,110231.0
2017-01-04 14:25:00,15.6,15.62,15.58,15.59,50810.0,15.6,15.62,15.58,15.59,50810.0
2017-01-04 14:30:00,15.58,15.59,15.57,15.57,39985.0,15.58,15.59,15.57,15.57,39985.0
2017-01-04 14:35:00,15.57,15.58,15.54,15.54,344216.0,15.57,15.58,15.54,15.54,344216.0
2017-01-04 14:40:00,15.54,15.55,15.52,15.52,102382.0,15.54,15.55,15.52,15.52,102382.0
2017-01-04 14:45:00,15.52,15.54,15.49,15.53,126802.0,15.52,15.54,15.49,15.53,126802.0
2017-01-04 14:50:00,15.53,15.55,15.51,15.54,47941.0,15.53,15.55,15.51,15.54,47941.0
2017-01-04 14:55:00,15.55,15.56,15.54,15.56,64319.0,15.55,15.56,15.54,15.56,64319.0
2017-01-04 15:00:00,15.56,15.57,15.55,15.56,55195.0,15.56,15.57,15.55,15.56,55195.0
2017-01-04 15:05:00,15.56,15.57,15.55,15.55,53126.0,15.56,15.57,15.55,15.55,53126.0
2017-01-04 15:10:00,15.54,15.56,15.54,15.56,36991.0,15.54,15.56,15.54,15.56,36991.0
2017-01-04 15:15:00,15.55,15.57,15.55,15.57,54006.0,15.55,15.57,15.55,15.57,54006.0
2017-01-04 15:20:00,15.57,15.58,15.56,15.58,59458.0,15.57,15.58,15.56,15.58,59458.0
2017-01-04 15:25:00,15.58,15.58,15.55,15.56,49760.0,15.58,15.58,15.55,15.56,49760.0
2017-01-04 15:30:00,15.56,15.59,15.56,15.58,82430.0,15.56,15.59,15.56,15.58,82430.0
2017-01-04 15:35:00,15.58,15.59,15.56,15.56,116440.0,15.58,15.59,15.56,15.56,116440.0
2017-01-04 15:40:00,15.57,15.58,15.56,15.58,100186.0,15.57,15.58,15.56,15.58,100186.0
2017-01-04 15:45:00,15.58,15.59,15.57,15.58,226472.0,15.58,15.59,15.57,15.58,226472.0
2017-01-04 15:50:00,15.58,15.59,15.57,15.58,111155.0,15.58,15.59,15.57,15.58,111155.0
2017-01-04 15:55:00,15.58,15.59,15.57,15.58,221681.0,15.58,15.59,15.57,15.58,221681.0
2017-01-05 09:30:00,15.73,15.77,15.73,15.76,311956.0,15.73,15.77,15.73,15.76,311956.0
2017-01-05 09:35:00,15.76,15.76,15.73,15.75,112698.0,15.76,15.76,15.73,15.75,112698.0
2017-01-05 09:40:00,15.75,15.78,15.74,15.77,66431.0,15.75,15.78,15.74,15.77,66431.0
2017-01-05 09:45:00,15.77,15.78,15.74,15.76,199358.0,15.77,15.78,15.74,15.76,199358.0
2017-01-05 09:50:00,15.76,15.77,15.75,15.77,95259.0,15.76,15.77,15.75,15.77,95259.0
2017-01-05 09:55:00,15.77,15.77,15.74,15.76,111905.0,15.77,15.77,15.74,15.76,111905.0
2017-01-05 10:00:00,15.76,15.82,15.74,15.81,249289.0,15.76,15.82,15.74,15.81,249289.0
2017-01-05 10:05:00,15.81,15.83,15.78,15.81,116025.0,15.81,15.83,15.78,15.81,116025.0
2017-01-05 10:10:00,15.8,15.83,15.8,15.81,98864.0,15.8,15.83,15.8,15.81,98864.0
2017-01-05 10:15:00,15.81,15.82,15.78,15.79,73844.0,15.81,15.82,15.78,15.79,73844.0
2017-01-05 10:20:00,15.79,15.8,15.77,15.79,80024.0,15.79,15.8,15.77,15.79,80024.0
2017-01-05 10:25:00,15.79,15.84,15.78,15.82,256689.0,15.79,15.84,15.78,15.82,256689.0
2017-01-05 10:30:00,15.83,15.83,15.78,15.79,117337.0,15.83,15.83,15.78,15.79,117337.0
2017-01-05 10:35:00,15.8,15.82,15.77,15.81,89611.0,15.8,15.82,15.77,15.81,89611.0
2017-01-05 10:40:00,15.81,15.83,15.79,15.8,101802.0,15.81,15.83,15.79,15.8,101802.0
2017-01-05 10:45:00,15.8,15.84,15.79,15.83,73229.0,15.8,15.84,15.79,15.83,73229.0
2017-01-05 10:50:00,15.84,15.85,15.82,15.82,65101.0,15.84,15.85,15.82,15.82,65101.0
2017-01-05 10:55:00,15.82,15.83,15.8,15.82,139128.0,15.82,15.83,15.8,15.82,139128.0
2017-01-05 11:00:00,15.82,15.83,15.81,15.82,58709.0,15.82,15.83,15.81,15.82,58709.0
2017-01-05 11:05:00,15.82,15.83,15.8,15.82,114535.0,15.82,15.83,15.8,15.82,114535.0
2017-01-05 11:10:00,15.81,15.83,15.8,15.83,73813.0,15.81,15.83,15.8,15.83,73813.0
2017-01-05 11:15:00,15.82,15.84,15.81,15.83,96479.0,15.82,15.84,15.81,15.83,96479.0
2017-01-05 11:20:00,15.82,15.82,15.76,15.77,235394.0,15.82,15.82,15.76,15.77,235394.0
2017-01-05 11:25:00,15.77,15.77,15.74,15.77,108339.0,15.77,15.77,15.74,15.77,108339.0
2017-01-05 11:30:00,15.77,15.79,15.76,15.78,57747.0,15.77,15.79,15.76,15.78,57747.0
2017-01-05 11:35:00,15.78,15.8,15.76,15.78,96389.0,15.78,15.8,15.76,15.78,96389.0
2017-01-05 11:40:00,15.78,15.8,15.78,15.8,62669.0,15.78,15.8,15.78,15.8,62669.0
2017-01-05 11:45:00,15.79,15.8,15.75,15.75,83664.0,15.79,15.8,15.75,15.75,83664.0
2017-01-05 11:50:00,15.76,15.76,15.73,15.74,113464.0,15.76,15.76,15.73,15.74,113464.0
2017-01-05 11:55:00,15.75,15.77,15.74,15.75,137148.0,15.75,15.77,15.74,15.75,137148.0
2017-01-05 12:00:00,15.75,15.76,15.73,15.74,116176.0,15.75,15.76,15.73,15.74,116176.0
2017-01-05 12:05:00,15.74,15.77,15.74,15.76,83491.0,15.74,15.77,15.74,15.76,83491.0
2017-01-05 12:10:00,15.76,15.77,15.74,15.77,42992.0,15.76,15.77,15.74,15.77,42992.0
2017-01-05 12:15:00,15.77,15.77,15.74,15.76,41944.0,15.77,15.77,15.74,15.76,41944.0
2017-01-05 12:20:00,15.76,15.76,15.74,15.75,23538.0,15.76,15.76,15.74,15.75,23538.0
2017-01-05 12:25:00,15.75,15.75,15.74,15.75,16940.0,15.75,15.75,15.74,15.75,16940.0
2017-01-05 12:30:00,15.75,15.76,15.74,15.75,51923.0,15.75,15.76,15.74,15.75,51923.0
2017-01-05 12:35:00,15.74,15.75,15.73,15.75,152044.0,15.74,15.75,15.73,15.75,152044.0
2017-01-05 12:40:00,15.75,15.77,15.74,15.76,66877.0,15.75,15.77,15.74,15.76,66877.0
2017-01-05 12:45:00,15.77,15.78,15.76,15.78,54803.0,15.77,15.78,15.76,15.78,54803.0
2017-01-05 12:50:00,15.77,15.79,15.77,15.79,51496.0,15.77,15.79,15.77,15.79,51496.0
2017-01-05 12:55:00,15.78,15.79,15.77,15.77,105815.0,15.78,15.79,15.77,15.77,105815.0
2017-01-05 13:00:00,15.78,15.78,15.76,15.76,26568.0,15.78,15.78,15.76,15.76,26568.0
2017-01-05 13:05:00,15.76,15.76,15.74,15.75,125379.0,15.76,15.76,15.74,15.75,125379.0
2017-01-05 13:10:00,15.75,15.76,15.74,15.75,27885.0,15.75,15.76,15.74,15.75,27885.0
2017-01-05 13:15:00,15.75,15.76,15.74,15.76,59253.0,15.75,15.76,15.74,15.76,59253.0
2017-01-05 13:20:00,15.76,15.76,15.72,15.73,109075.0,15.76,15.76,15.72,15.73,109075.0
2017-01-05 13:25:00,15.73,15.74,15.7,15.71,85972.0,15.73,15.74,15.7,15.71,85972.0
2017-01-05 13:30:00,15.71,15.71,15.66,15.67,128323.0,15.71,15.71,15.66,15.67,128323.0
2017-01-05 13:35:00,15.67,15.68,15.66,15.68,28924.0,15.67,15.68,15.66,15.68,28924.0
2017-01-05 13:40:00,15.68,15.71,15.67,15.71,74239.0,15.68,15.71,15.67,15.71,74239.0
2017-01-05 13:45:00,15.71,15.71,15.69,15.71,48299.0,15.71,15.71,15.69,15.71,48299.0
2017-01-05 13:50:00,15.71,15.71,15.69,15.7,31487.0,15.71,15.71,15.69,15.7,31487.0
2017-01-05 13:55:00,15.69,15.71,15.69,15.71,13779.0,15.69,15.71,15.69,15.71,13779.0
2017-01-05 14:00:00,15.71,15.71,15.68,15.68,71875.0,15.71,15.71,15.68,15.68,71875.0
2017-01-05 14:05:00,15.68,15.69,15.66,15.69,224725.0,15.68,15.69,15.66,15.69,224725.0
2017-01-05 14:10:00,15.69,15.7,15.68,15.7,111426.0,15.69,15.7,15.68,15.7,111426.0
2017-01-05 14:15:00,15.7,15.71,15.68,15.71,75667.0,15.7,15.71,15.68,15.71,75667.0
2017-01-05 14:20:00,15.71,15.72,15.7,15.72,36940.0,15.71,15.72,15.7,15.72,36940.0
2017-01-05 14:25:00,15.72,15.74,15.71,15.72,64358.0,15.72,15.74,15.71,15.72,64358.0
2017-01-05 14:30:00,15.72,15.74,15.72,15.74,39088.0,15.72,15.74,15.72,15.74,39088.0
2017-01-05 14:35:00,15.74,15.74,15.72,15.73,41915.0,15.74,15.74,15.72,15.73,41915.0
2017-01-05 14:40:00,15.73,15.74,15.72,15.73,14849.0,15.73,15.74,15.72,15.73,14849.0
2017-01-05 14:45:00,15.73,15.73,15.71,15.72,29822.0,15.73,15.73,15.71,15.72,29822.0
2017-01-05 14:50:00,15.72,15.72,15.7,15.71,39574.0,15.72,15.72,15.7,15.71,39574.0
2017-01-05 14:55:00,15.71,15.72,15.7,15.71,94299.0,15.71,15.72,15.7,15.71,94299.0
2017-01-05 15:00:00,15.72,15.72,15.7,15.72,39844.0,15.72,15.72,15.7,15.72,39844.0
2017-01-05 15:05:00,15.72,15.73,15.71,15.72,26418.0,15.72,15.73,15.71,15.72,26418.0
2017-01-05 15:10:00,15.72,15.73,15.7,15.71,69542.0,15.72,15.73,15.7,15.71,69542.0
2017-01-05 15:15:00,15.71,15.71,15.7,15.71,36987.0,15.71,15.71,15.7,15.71,36987.0
2017-01-05 15:20:00,15.71,15.72,15.7,15.72,40109.0,15.71,15.72,15.7,15.72,40109.0
2017-01-05 15:25:00,15.72,15.72,15.71,15.72,27588.0,15.72,15.72,15.71,15.72,27588.0
2017-01-05 15:30:00,15.72,15.74,15.71,15.73,115546.0,15.72,15.74,15.71,15.73,115546.0
2017-01-05 15:35:00,15.73,15.74,15.72,15.73,61624.0,15.73,15.74,15.72,15.73,61624.0
2017-01-05 15:40:00,15.73,15.73,15.72,15.73,70777.0,15.73,15.73,15.72,15.73,70777.0
2017-01-05 15:45:00,15.73,15.73,15.72,15.73,134915.0,15.73,15.73,15.72,15.73,134915.0
2017-01-05 15:50:00,15.73,15.74,15.72,15.74,93888.0,15.73,15.74,15.72,15.74,93888.0
2017-01-05 15:55:00,15.74,15.76,15.73,15.75,550374.0,15.74,15.76,15.73,15.75,550374.0
2017-01-06 09:30:00,15.57,15.64,15.56,15.63,304863.0,15.57,15.64,15.56,15.63,304863.0
2017-01-06 09:35:00,15.64,15.69,15.63,15.65,156316.0,15.64,15.69,15.63,15.65,156316.0
2017-01-06 09:40:00,15.66,15.68,15.65,15.67,77555.0,15.66,15.68,15.65,15.67,77555.0
2017-01-06 09:45:00,15.68,15.7,15.67,15.67,109876.0,15.68,15.7,15.67,15.67,109876.0
2017-01-06 09:50:00,15.68,15.68,15.65,15.66,66553.0,15.68,15.68,15.65,15.66,66553.0
2017-01-06 09:55:00,15.66,15.67,15.63,15.63,82758.0,15.66,15.67,15.63,15.63,82758.0
2017-01-06 10:00:00,15.64,15.65,15.62,15.64,152011.0,15.64,15.65,15.62,15.64,152011.0
2017-01-06 10:05:00,15.65,15.66,15.63,15.64,123921.0,15.65,15.66,15.63,15.64,123921.0
2017-01-06 10:10:00,15.63,15.68,15.63,15.67,117331.0,15.63,15.68,15.63,15.67,117331.0
2017-01-06 10:15:00,15.67,15.67,15.64,15.65,87256.0,15.67,15.67,15.64,15.65,87256.0
2017-01-06 10:20:00,15.65,15.66,15.63,15.65,36498.0,15.65,15.66,15.63,15.65,36498.0
2017-01-06 10:25:00,15.64,15.65,15.62,15.63,80054.0,15.64,15.65,15.62,15.63,80054.0
2017-01-06 10:30:00,15.62,15.66,15.62,15.65,107696.0,15.62,15.66,15.62,15.65,107696.0
2017-01-06 10:35:00,15.65,15.67,15.64,15.65,29290.0,15.65,15.67,15.64,15.65,29290.0
2017-01-06 10:40:00,15.65,15.65,15.62,15.62,32875.0,15.65,15.65,15.62,15.62,32875.0
2017-01-06 10:45:00,15.63,15.65,15.62,15.64,30798.0,15.63,15.65,15.62,15.64,30798.0
2017-01-06 10:50:00,15.64,15.66,15.63,15.63,265442.0,15.64,15.66,15.63,15.63,265442.0
2017-01-06 10:55:00,15.63,15.64,15.62,15.63,51196.0,15.63,15.64,15.62,15.63,51196.0
2017-01-06 11:00:00,15.63,15.65,15.62,15.63,59903.0,15.63,15.65,15.62,15.63,59903.0
2017-01-06 11:05:00,15.64,15.64,15.6,15.61,358949.0,15.64,15.64,15.6,15.61,358949.0
2017-01-06 11:10:00,15.61,15.62,15.58,15.58,103324.0,15.61,15.62,15.58,15.58,103324.0
2017-01-06 11:15:00,15.59,15.59,15.57,15.58,68852.0,15.59,15.59,15.57,15.58,68852.0
2017-01-06 11:20:00,15.58,15.59,15.56,15.58,94832.0,15.58,15.59,15.56,15.58,94832.0
2017-01-06 11:25:00,15.57,15.59,15.55,15.56,93391.0,15.57,15.59,15.55,15.56,93391.0
2017-01-06 11:30:00,15.55,15.57,15.55,15.57,56028.0,15.55,15.57,15.55,15.57,56028.0
2017-01-06 11:35:00,15.57,15.6,15.56,15.59,139142.0,15.57,15.6,15.56,15.59,139142.0
2017-01-06 11:40:00,15.59,15.59,15.55,15.57,63942.0,15.59,15.59,15.55,15.57,63942.0
2017-01-06 11:45:00,15.56,15.58,15.56,15.58,17460.0,15.56,15.58,15.56,15.58,17460.0
2017-01-06 11:50:00,15.57,15.59,15.56,15.58,45334.0,15.57,15.59,15.56,15.58,45334.0
2017-01-06 11:55:00,15.59,15.61,15.59,15.6,22764.0,15.59,15.61,15.59,15.6,22764.0
2017-01-06 12:00:00,15.61,15.62,15.6,15.62,114297.0,15.61,15.62,15.6,15.62,114297.0
2017-01-06 12:05:00,15.61,15.62,15.58,15.6,64811.0,15.61,15.62,15.58,15.6,64811.0
2017-01-06 12:10:00,15.59,15.6,15.59,15.6,67958.0,15.59,15.6,15.59,15.6,67958.0
2017-01-06 12:15:00,15.6,15.61,15.58,15.6,152608.0,15.6,15.61,15.58,15.6,152608.0
2017-01-06 12:20:00,15.59,15.6,15.58,15.58,121654.0,15.59,15.6,15.58,15.58,121654.0
2017-01-06 12:25:00,15.58,15.61,15.58,15.61,37966.0,15.58,15.61,15.58,15.61,37966.0
2017-01-06 12:30:00,15.61,15.63,15.6,15.62,40916.0,15.61,15.63,15.6,15.62,40916.0
2017-01-06 12:35:00,15.61,15.61,15.59,15.6,52293.0,15.61,15.61,15.59,15.6,52293.0
2017-01-06 12:40:00,15.6,15.61,15.59,15.61,36938.0,15.6,15.61,15.59,15.61,36938.0
2017-01-06 12:45:00,15.61,15.64,15.6,15.63,44078.0,15.61,15.64,15.6,15.63,44078.0
2017-01-06 12:50:00,15.63,15.65,15.63,15.64,125054.0,15.63,15.65,15.63,15.64,125054.0
2017-01-06 12:55:00,15.63,15.65,15.63,15.64,15881.0,15.63,15.65,15.63,15.64,15881.0
2017-01-06 13:00:00,15.64,15.65,15.63,15.65,115115.0,15.64,15.65,15.63,15.65,115115.0
2017-01-06 13:05:00,15.64,15.65,15.63,15.63,25353.0,15.64,15.65,15.63,15.63,25353.0
2017-01-06 13:10:00,15.63,15.64,15.61,15.62,32997.0,15.63,15.64,15.61,15.62,32997.0
2017-01-06 13:15:00,15.62,15.63,15.62,15.63,21014.0,15.62,15.63,15.62,15.63,21014.0
2017-01-06 13:20:00,15.63,15.63,15.62,15.63,43180.0,15.63,15.63,15.62,15.63,43180.0
2017-01-06 13:25:00,15.63,15.63,15.62,15.62,22691.0,15.63,15.63,15.62,15.62,22691.0
2017-01-06 13:30:00,15.62,15.63,15.6,15.61,24283.0,15.62,15.63,15.6,15.61,24283.0
2017-01-06 13:35:00,15.61,15.61,15.59,15.6,97101.0,15.61,15.61,15.59,15.6,97101.0
2017-01-06 13:40:00,15.59,15.62,15.59,15.6,79728.0,15.59,15.62,15.59,15.6,79728.0
2017-01-06 13:45:00,15.6,15.61,15.57,15.58,84122.0,15.6,15.61,15.57,15.58,84122.0
2017-01-06 13:50:00,15.58,15.58,15.55,15.56,140267.0,15.58,15.58,15.55,15.56,140267.0
2017-01-06 13:55:00,15.56,15.57,15.55,15.56,33598.0,15.56,15.57,15.55,15.56,33598.0
2017-01-06 14:00:00,15.56,15.59,15.56,15.59,42396.0,15.56,15.59,15.56,15.59,42396.0
2017-01-06 14:05:00,15.59,15.59,15.58,15.58,25763.0,15.59,15.59,15.58,15.58,25763.0
2017-01-06 14:10:00,15.59,15.59,15.58,15.58,27364.0,15.59,15.59,15.58,15.58,27364.0
2017-01-06 14:15:00,15.59,15.6,15.58,15.6,22210.0,15.59,15.6,15.58,15.6,22210.0
2017-01-06 14:20:00,15.6,15.62,15.59,15.6,37136.0,15.6,15.62,15.59,15.6,37136.0
2017-01-06 14:25:00,15.61,15.61,15.59,15.6,22447.0,15.61,15.61,15.59,15.6,22447.0
2017-01-06 14:30:00,15.6,15.61,15.6,15.61,15392.0,15.6,15.61,15.6,15.61,15392.0
2017-01-06 14:35:00,15.6,15.61,15.59,15.59,13072.0,15.6,15.61,15.59,15.59,13072.0
2017-01-06 14:40:00,15.59,15.61,15.59,15.6,20024.0,15.59,15.61,15.59,15.6,20024.0
2017-01-06 14:45:00,15.6,15.62,15.6,15.62,26451.0,15.6,15.62,15.6,15.62,26451.0
2017-01-06 14:50:00,15.61,15.62,15.59,15.59,17493.0,15.61,15.62,15.59,15.59,17493.0
2017-01-06 14:55:00,15.59,15.6,15.59,15.6,30237.0,15.59,15.6,15.59,15.6,30237.0
2017-01-06 15:00:00,15.6,15.61,15.59,15.59,72617.0,15.6,15.61,15.59,15.59,72617.0
2017-01-06 15:05:00,15.59,15.59,15.58,15.58,31641.0,15.59,15.59,15.58,15.58,31641.0
2017-01-06 15:10:00,15.58,15.61,15.58,15.6,62916.0,15.58,15.61,15.58,15.6,62916.0
2017-01-06 15:15:00,15.61,15.61,15.6,15.61,7789.0,15.61,15.61,15.6,15.61,7789.0
2017-01-06 15:20:00,15.61,15.62,15.6,15.62,46998.0,15.61,15.62,15.6,15.62,46998.0
2017-01-06 15:25:00,15.62,15.62,15.61,15.61,26210.0,15.62,15.62,15.61,15.61,26210.0
2017-01-06 15:30:00,15.62,15.62,15.61,15.62,21388.0,15.62,15.62,15.61,15.62,21388.0
2017-01-06 15:35:00,15.62,15.62,15.6,15.61,73172.0,15.62,15.62,15.6,15.61,73172.0
2017-01-06 15:40:00,15.61,15.63,15.6,15.61,97290.0,15.61,15.63,15.6,15.61,97290.0
2017-01-06 15:45:00,15.61,15.62,15.6,15.62,108799.0,15.61,15.62,15.6,15.62,108799.0
2017-01-06 15:50:00,15.62,15.63,15.61,15.62,100240.0,15.62,15.63,15.61,15.62,100240.0
2017-01-06 15:55:00,15.63,15.64,15.62,15.63,159670.0,15.63,15.64,15.62,15.63,159670.0
2017-01-09 09:30:00,15.69,15.73,15.69,15.71,159570.0,15.69,15.73,15.69,15.71,159570.0
2017-01-09 09:35:00,15.71,15.71,15.66,15.67,78127.0,15.71,15.71,15.66,15.67,78127.0
2017-01-09 09:40:00,15.66,15.72,15.66,15.67,116719.0,15.66,15.72,15.66,15.67,116719.0
2017-01-09 09:45:00,15.67,15.68,15.65,15.67,78201.0,15.67,15.68,15.65,15.67,78201.0
2017-01-09 09:50:00,15.67,15.67,15.65,15.67,51796.0,15.67,15.67,15.65,15.67,51796.0
2017-01-09 09:55:00,15.66,15.66,15.65,15.65,28790.0,15.66,15.66,15.65,15.65,28790.0
2017-01-09 10:00:00,15.66,15.69,15.65,15.68,88362.0,15.66,15.69,15.65,15.68,88362.0
2017-01-09 10:05:00,15.68,15.69,15.67,15.68,131664.0,15.68,15.69,15.67,15.68,131664.0
2017-01-09 10:10:00,15.68,15.69,15.67,15.68,139196.0,15.68,15.69,15.67,15.68,139196.0
2017-01-09 10:15:00,15.68,15.68,15.66,15.66,108665.0,15.68,15.68,15.66,15.66,108665.0
2017-01-09 10:20:00,15.66,15.68,15.66,15.68,99789.0,15.66,15.68,15.66,15.68,99789.0
2017-01-09 10:25:00,15.68,15.7,15.67,15.67,111120.0,15.68,15.7,15.67,15.67,111120.0
2017-01-09 10:30:00,15.68,15.68,15.66,15.68,24641.0,15.68,15.68,15.66,15.68,24641.0
2017-01-09 10:35:00,15.68,15.71,15.68,15.71,151653.0,15.68,15.71,15.68,15.71,151653.0
2017-01-09 10:40:00,15.7,15.7,15.67,15.67,30535.0,15.7,15.7,15.67,15.67,30535.0
2017-01-09 10:45:00,15.68,15.71,15.67,15.69,37910.0,15.68,15.71,15.67,15.69,37910.0
2017-01-09 10:50:00,15.69,15.7,15.68,15.68,17803.0,15.69,15.7,15.68,15.68,17803.0
2017-01-09 10:55:00,15.68,15.71,15.67,15.71,38674.0,15.68,15.71,15.67,15.71,38674.0
2017-01-09 11:00:00,15.71,15.74,15.7,15.72,50874.0,15.71,15.74,15.7,15.72,50874.0
2017-01-09 11:05:00,15.72,15.74,15.71,15.72,86918.0,15.72,15.74,15.71,15.72,86918.0
2017-01-09 11:10:00,15.73,15.73,15.69,15.72,52583.0,15.73,15.73,15.69,15.72,52583.0
2017-01-09 11:15:00,15.72,15.75,15.71,15.74,77100.0,15.72,15.75,15.71,15.74,77100.0
2017-01-09 11:20:00,15.75,15.8,15.74,15.79,149741.0,15.75,15.8,15.74,15.79,149741.0
2017-01-09 11:25:00,15.8,15.82,15.79,15.81,108214.0,15.8,15.82,15.79,15.81,108214.0
2017-01-09 11:30:00,15.81,15.83,15.8,15.8,61044.0,15.81,15.83,15.8,15.8,61044.0
2017-01-09 11:35:00,15.79,15.79,15.77,15.77,48090.0,15.79,15.79,15.77,15.77,48090.0
2017-01-09 11:40:00,15.78,15.81,15.77,15.79,61385.0,15.78,15.81,15.77,15.79,61385.0
2017-01-09 11:45:00,15.79,15.82,15.79,15.8,42046.0,15.79,15.82,15.79,15.8,42046.0
2017-01-09 11:50:00,15.8,15.82,15.79,15.8,41882.0,15.8,15.82,15.79,15.8,41882.0
2017-01-09 11:55:00,15.79,15.81,15.79,15.79,26831.0,15.79,15.81,15.79,15.79,26831.0
2017-01-09 12:00:00,15.8,15.81,15.77,15.78,113688.0,15.8,15.81,15.77,15.78,113688.0
2017-01-09 12:05:00,15.77,15.78,15.76,15.76,62520.0,15.77,15.78,15.76,15.76,62520.0
2017-01-09 12:10:00,15.75,15.78,15.75,15.77,73114.0,15.75,15.78,15.75,15.77,73114.0
2017-01-09 12:15:00,15.77,15.8,15.77,15.78,45181.0,15.77,15.8,15.77,15.78,45181.0
2017-01-09 12:20:00,15.78,15.78,15.76,15.77,13635.0,15.78,15.78,15.76,15.77,13635.0
2017-01-09 12:25:00,15.77,15.78,15.76,15.76,44476.0,15.77,15.78,15.76,15.76,44476.0
2017-01-09 12:30:00,15.76,15.77,15.76,15.77,25295.0,15.76,15.77,15.76,15.77,25295.0
2017-01-09 12:35:00,15.76,15.77,15.76,15.76,12106.0,15.76,15.77,15.76,15.76,12106.0
2017-01-09 12:40:00,15.76,15.77,15.75,15.77,27823.0,15.76,15.77,15.75,15.77,27823.0
2017-01-09 12:45:00,15.76,15.78,15.76,15.78,56237.0,15.76,15.78,15.76,15.78,56237.0
2017-01-09 12:50:00,15.77,15.78,15.77,15.78,4550.0,15.77,15.78,15.77,15.78,4550.0
2017-01-09 12:55:00,15.77,15.77,15.76,15.76,25456.0,15.77,15.77,15.76,15.76,25456.0
2017-01-09 13:00:00,15.76,15.79,15.75,15.79,28862.0,15.76,15.79,15.75,15.79,28862.0
2017-01-09 13:05:00,15.79,15.79,15.78,15.78,8888.0,15.79,15.79,15.78,15.78,8888.0
2017-01-09 13:10:00,15.79,15.8,15.78,15.78,31740.0,15.79,15.8,15.78,15.78,31740.0
2017-01-09 13:15:00,15.79,15.79,15.78,15.78,6155.0,15.79,15.79,15.78,15.78,6155.0
2017-01-09 13:20:00,15.79,15.79,15.76,15.78,48854.0,15.79,15.79,15.76,15.78,48854.0
2017-01-09 13:25:00,15.78,15.79,15.77,15.78,47178.0,15.78,15.79,15.77,15.78,47178.0
2017-01-09 13:30:00,15.78,15.81,15.77,15.8,54519.0,15.78,15.81,15.77,15.8,54519.0
2017-01-09 13:35:00,15.79,15.8,15.78,15.8,23417.0,15.79,15.8,15.78,15.8,23417.0
2017-01-09 13:40:00,15.8,15.8,15.79,15.79,7720.0,15.8,15.8,15.79,15.79,7720.0
2017-01-09 13:45:00,15.78,15.79,15.77,15.78,29907.0,15.78,15.79,15.77,15.78,29907.0
2017-01-09 13:50:00,15.78,15.8,15.78,15.79,84075.0,15.78,15.8,15.78,15.79,84075.0
2017-01-09 13:55:00,15.78,15.79,15.77,15.77,28384.0,15.78,15.79,15.77,15.77,28384.0
2017-01-09 14:00:00,15.78,15.78,15.77,15.77,16571.0,15.78,15.78,15.77,15.77,16571.0
2017-01-09 14:05:00,15.78,15.79,15.77,15.79,51013.0,15.78,15.79,15.77,15.79,51013.0
2017-01-09 14:10:00,15.78,15.79,15.78,15.78,20018.0,15.78,15.79,15.78,15.78,20018.0
2017-01-09 14:15:00,15.79,15.79,15.78,15.79,7556.0,15.79,15.79,15.78,15.79,7556.0
2017-01-09 14:20:00,15.78,15.78,15.77,15.78,23234.0,15.78,15.78,15.77,15.78,23234.0
2017-01-09 14:25:00,15.78,15.78,15.77,15.77,21552.0,15.78,15.78,15.77,15.77,21552.0
2017-01-09 14:30:00,15.77,15.77,15.76,15.77,20069.0,15.77,15.77,15.76,15.77,20069.0
2017-01-09 14:35:00,15.77,15.78,15.76,15.78,30465.0,15.77,15.78,15.76,15.78,30465.0
2017-01-09 14:40:00,15.78,15.78,15.77,15.77,9837.0,15.78,15.78,15.77,15.77,9837.0
2017-01-09 14:45:00,15.78,15.78,15.76,15.76,44436.0,15.78,15.78,15.76,15.76,44436.0
2017-01-09 14:50:00,15.76,15.76,15.74,15.76,125284.0,15.76,15.76,15.74,15.76,125284.0
2017-01-09 14:55:00,15.75,15.78,15.75,15.77,27382.0,15.75,15.78,15.75,15.77,27382.0
2017-01-09 15:00:00,15.77,15.78,15.76,15.78,18529.0,15.77,15.78,15.76,15.78,18529.0
2017-01-09 15:05:00,15.77,15.79,15.76,15.76,57753.0,15.77,15.79,15.76,15.76,57753.0
2017-01-09 15:10:00,15.77,15.77,15.75,15.77,38074.0,15.77,15.77,15.75,15.77,38074.0
2017-01-09 15:15:00,15.76,15.77,15.75,15.76,8905.0,15.76,15.77,15.75,15.76,8905.0
2017-01-09 15:20:00,15.75,15.76,15.75,15.75,15435.0,15.75,15.76,15.75,15.75,15435.0
2017-01-09 15:25:00,15.76,15.77,15.73,15.74,708207.0,15.76,15.77,15.73,15.74,708207.0
2017-01-09 15:30:00,15.74,15.74,15.73,15.74,71621.0,15.74,15.74,15.73,15.74,71621.0
2017-01-09 15:35:00,15.74,15.74,15.73,15.73,111524.0,15.74,15.74,15.73,15.73,111524.0
2017-01-09 15:40:00,15.73,15.74,15.71,15.72,992862.0,15.73,15.74,15.71,15.72,992862.0
2017-01-09 15:45:00,15.72,15.73,15.71,15.72,276407.0,15.72,15.73,15.71,15.72,276407.0
2017-01-09 15:50:00,15.71,15.72,15.7,15.71,532213.0,15.71,15.72,15.7,15.71,532213.0
2017-01-09 15:55:00,15.71,15.71,15.69,15.71,424775.0,15.71,15.71,15.69,15.71,424775.0
2017-01-10 09:30:00,15.8,15.92,15.8,15.9,579872.0,15.8,15.92,15.8,15.9,579872.0
2017-01-10 09:35:00,15.9,15.91,15.87,15.9,220280.0,15.9,15.91,15.87,15.9,220280.0
2017-01-10 09:40:00,15.9,15.93,15.88,15.92,392033.0,15.9,15.93,15.88,15.92,392033.0
2017-01-10 09:45:00,15.92,15.94,15.9,15.92,303255.0,15.92,15.94,15.9,15.92,303255.0
2017-01-10 09:50:00,15.93,15.94,15.9,15.91,368111.0,15.93,15.94,15.9,15.91,368111.0
2017-01-10 09:55:00,15.91,15.92,15.88,15.91,396543.0,15.91,15.92,15.88,15.91,396543.0
2017-01-10 10:00:00,15.91,15.94,15.89,15.9,245021.0,15.91,15.94,15.89,15.9,245021.0
2017-01-10 10:05:00,15.91,15.93,15.9,15.91,36655.0,15.91,15.93,15.9,15.91,36655.0
2017-01-10 10:10:00,15.91,15.93,15.89,15.91,84057.0,15.91,15.93,15.89,15.91,84057.0
2017-01-10 10:15:00,15.91,15.91,15.88,15.9,112645.0,15.91,15.91,15.88,15.9,112645.0
2017-01-10 10:20:00,15.9,15.93,15.9,15.92,91409.0,15.9,15.93,15.9,15.92,91409.0
2017-01-10 10:25:00,15.92,15.93,15.9,15.91,67599.0,15.92,15.93,15.9,15.91,67599.0
2017-01-10 10:30:00,15.91,15.91,15.88,15.89,95614.0,15.91,15.91,15.88,15.89,95614.0
2017-01-10 10:35:00,15.89,15.92,15.88,15.91,85392.0,15.89,15.92,15.88,15.91,85392.0
2017-01-10 10:40:00,15.92,15.94,15.91,15.93,86651.0,15.92,15.94,15.91,15.93,86651.0
2017-01-10 10:45:00,15.93,15.95,15.92,15.94,99679.0,15.93,15.95,15.92,15.94,99679.0
2017-01-10 10:50:00,15.95,15.96,15.94,15.94,248021.0,15.95,15.96,15.94,15.94,248021.0
2017-01-10 10:55:00,15.94,15.97,15.93,15.96,83473.0,15.94,15.97,15.93,15.96,83473.0
2017-01-10 11:00:00,15.97,15.98,15.95,15.96,116639.0,15.97,15.98,15.95,15.96,116639.0
2017-01-10 11:05:00,15.96,15.98,15.95,15.95,43463.0,15.96,15.98,15.95,15.95,43463.0
2017-01-10 11:10:00,15.96,15.98,15.95,15.97,69573.0,15.96,15.98,15.95,15.97,69573.0
2017-01-10 11:15:00,15.97,16.01,15.97,16.0,212318.0,15.97,16.01,15.97,16.0,212318.0
2017-01-10 11:20:00,16.0,16.0,15.98,15.99,83558.0,16.0,16.0,15.98,15.99,83558.0
2017-01-10 11:25:00,15.99,16.0,15.97,15.97,50733.0,15.99,16.0,15.97,15.97,50733.0
2017-01-10 11:30:00,15.98,15.98,15.97,15.97,44945.0,15.98,15.98,15.97,15.97,44945.0
2017-01-10 11:35:00,15.98,15.99,15.97,15.99,80358.0,15.98,15.99,15.97,15.99,80358.0
2017-01-10 11:40:00,15.99,16.0,15.98,16.0,52089.0,15.99,16.0,15.98,16.0,52089.0
2017-01-10 11:45:00,16.0,16.0,15.99,16.0,47889.0,16.0,16.0,15.99,16.0,47889.0
2017-01-10 11:50:00,16.0,16.0,15.98,16.0,105162.0,16.0,16.0,15.98,16.0,105162.0
2017-01-10 11:55:00,16.0,16.01,15.99,16.0,249078.0,16.0,16.01,15.99,16.0,249078.0
2017-01-10 12:00:00,16.0,16.03,15.99,16.0,127575.0,16.0,16.03,15.99,16.0,127575.0
2017-01-10 12:05:00,15.99,16.0,15.96,15.97,197032.0,15.99,16.0,15.96,15.97,197032.0
2017-01-10 12:10:00,15.96,15.98,15.94,15.95,93217.0,15.96,15.98,15.94,15.95,93217.0
2017-01-10 12:15:00,15.96,15.96,15.91,15.92,222140.0,15.96,15.96,15.91,15.92,222140.0
2017-01-10 12:20:00,15.92,15.92,15.9,15.91,100255.0,15.92,15.92,15.9,15.91,100255.0
2017-01-10 12:25:00,15.91,15.92,15.9,15.9,50417.0,15.91,15.92,15.9,15.9,50417.0
2017-01-10 12:30:00,15.89,15.9,15.85,15.87,103626.0,15.89,15.9,15.85,15.87,103626.0
2017-01-10 12:35:00,15.87,15.89,15.86,15.89,13039.0,15.87,15.89,15.86,15.89,13039.0
2017-01-10 12:40:00,15.89,15.89,15.88,15.89,7060.0,15.89,15.89,15.88,15.89,7060.0
2017-01-10 12:45:00,15.89,15.91,15.89,15.9,76825.0,15.89,15.91,15.89,15.9,76825.0
2017-01-10 12:50:00,15.9,15.91,15.89,15.91,73634.0,15.9,15.91,15.89,15.91,73634.0
2017-01-10 12:55:00,15.91,15.93,15.9,15.91,39634.0,15.91,15.93,15.9,15.91,39634.0
2017-01-10 13:00:00,15.91,15.93,15.9,15.93,73728.0,15.91,15.93,15.9,15.93,73728.0
2017-01-10 13:05:00,15.92,15.93,15.91,15.92,26435.0,15.92,15.93,15.91,15.92,26435.0
2017-01-10 13:10:00,15.91,15.92,15.89,15.9,39367.0,15.91,15.92,15.89,15.9,39367.0
2017-01-10 13:15:00,15.9,15.92,15.89,15.91,18366.0,15.9,15.92,15.89,15.91,18366.0
2017-01-10 13:20:00,15.91,15.94,15.91,15.93,64103.0,15.91,15.94,15.91,15.93,64103.0
2017-01-10 13:25:00,15.93,15.95,15.92,15.94,81566.0,15.93,15.95,15.92,15.94,81566.0
2017-01-10 13:30:00,15.94,15.94,15.93,15.94,6967.0,15.94,15.94,15.93,15.94,6967.0
2017-01-10 13:35:00,15.94,15.96,15.94,15.95,49275.0,15.94,15.96,15.94,15.95,49275.0
2017-01-10 13:40:00,15.94,15.96,15.94,15.96,42854.0,15.94,15.96,15.94,15.96,42854.0
2017-01-10 13:45:00,15.95,15.95,15.93,15.94,8334.0,15.95,15.95,15.93,15.94,8334.0
2017-01-10 13:50:00,15.94,15.94,15.91,15.93,39043.0,15.94,15.94,15.91,15.93,39043.0
2017-01-10 13:55:00,15.93,15.93,15.91,15.93,24531.0,15.93,15.93,15.91,15.93,24531.0
2017-01-10 14:00:00,15.93,15.94,15.92,15.93,34636.0,15.93,15.94,15.92,15.93,34636.0
2017-01-10 14:05:00,15.93,15.94,15.92,15.93,15439.0,15.93,15.94,15.92,15.93,15439.0
2017-01-10 14:10:00,15.93,15.94,15.92,15.93,7459.0,15.93,15.94,15.92,15.93,7459.0
2017-01-10 14:15:00,15.94,15.94,15.93,15.93,8635.0,15.94,15.94,15.93,15.93,8635.0
2017-01-10 14:20:00,15.93,15.93,15.91,15.93,29064.0,15.93,15.93,15.91,15.93,29064.0
2017-01-10 14:25:00,15.93,15.94,15.92,15.94,15526.0,15.93,15.94,15.92,15.94,15526.0
2017-01-10 14:30:00,15.94,15.95,15.93,15.94,28451.0,15.94,15.95,15.93,15.94,28451.0
2017-01-10 14:35:00,15.93,15.94,15.92,15.92,28490.0,15.93,15.94,15.92,15.92,28490.0
2017-01-10 14:40:00,15.92,15.94,15.91,15.92,30066.0,15.92,15.94,15.91,15.92,30066.0
2017-01-10 14:45:00,15.92,15.93,15.91,15.92,12561.0,15.92,15.93,15.91,15.92,12561.0
2017-01-10 14:50:00,15.92,15.93,15.91,15.92,30869.0,15.92,15.93,15.91,15.92,30869.0
2017-01-10 14:55:00,15.93,15.93,15.92,15.93,6457.0,15.93,15.93,15.92,15.93,6457.0
2017-01-10 15:00:00,15.93,15.93,15.92,15.93,18903.0,15.93,15.93,15.92,15.93,18903.0
2017-01-10 15:05:00,15.93,15.93,15.91,15.92,30355.0,15.93,15.93,15.91,15.92,30355.0
2017-01-10 15:10:00,15.92,15.92,15.91,15.92,38628.0,15.92,15.92,15.91,15.92,38628.0
2017-01-10 15:15:00,15.92,15.92,15.91,15.92,22400.0,15.92,15.92,15.91,15.92,22400.0
2017-01-10 15:20:00,15.91,15.92,15.9,15.9,28185.0,15.91,15.92,15.9,15.9,28185.0
2017-01-10 15:25:00,15.91,15.92,15.9,15.92,77023.0,15.91,15.92,15.9,15.92,77023.0
2017-01-10 15:30:00,15.92,15.92,15.91,15.92,69197.0,15.92,15.92,15.91,15.92,69197.0
2017-01-10 15:35:00,15.92,15.92,15.91,15.92,14017.0,15.92,15.92,15.91,15.92,14017.0
2017-01-10 15:40:00,15.92,15.93,15.91,15.92,103621.0,15.92,15.93,15.91,15.92,103621.0
2017-01-10 15:45:00,15.93,15.93,15.92,15.93,42696.0,15.93,15.93,15.92,15.93,42696.0
2017-01-10 15:50:00,15.92,15.93,15.91,15.92,194685.0,15.92,15.93,15.91,15.92,194685.0
2017-01-10 15:55:00,15.92,15.92,15.91,15.92,268179.0,15.92,15.92,15.91,15.92,268179.0
2017-01-11 09:30:00,15.77,15.78,15.74,15.78,341485.0,15.77,15.78,15.74,15.78,341485.0
2017-01-11 09:35:00,15.77,15.78,15.75,15.78,92492.0,15.77,15.78,15.75,15.78,92492.0
2017-01-11 09:40:00,15.78,15.79,15.76,15.78,115972.0,15.78,15.79,15.76,15.78,115972.0
2017-01-11 09:45:00,15.77,15.78,15.75,15.77,44986.0,15.77,15.78,15.75,15.77,44986.0
2017-01-11 09:50:00,15.78,15.79,15.76,15.77,25475.0,15.78,15.79,15.76,15.77,25475.0
2017-01-11 09:55:00,15.77,15.78,15.74,15.75,130830.0,15.77,15.78,15.74,15.75,130830.0
2017-01-11 10:00:00,15.75,15.75,15.69,15.72,444855.0,15.75,15.75,15.69,15.72,444855.0
2017-01-11 10:05:00,15.72,15.75,15.72,15.74,125652.0,15.72,15.75,15.72,15.74,125652.0
2017-01-11 10:10:00,15.75,15.75,15.7,15.71,183996.0,15.75,15.75,15.7,15.71,183996.0
2017-01-11 10:15:00,15.7,15.71,15.67,15.7,170015.0,15.7,15.71,15.67,15.7,170015.0
2017-01-11 10:20:00,15.7,15.72,15.7,15.72,56345.0,15.7,15.72,15.7,15.72,56345.0
2017-01-11 10:25:00,15.72,15.72,15.7,15.71,35823.0,15.72,15.72,15.7,15.71,35823.0
2017-01-11 10:30:00,15.71,15.74,15.69,15.74,116191.0,15.71,15.74,15.69,15.74,116191.0
2017-01-11 10:35:00,15.74,15.75,15.72,15.72,84189.0,15.74,15.75,15.72,15.72,84189.0
2017-01-11 10:40:00,15.71,15.72,15.7,15.72,52106.0,15.71,15.72,15.7,15.72,52106.0
2017-01-11 10:45:00,15.72,15.73,15.71,15.73,49381.0,15.72,15.73,15.71,15.73,49381.0
2017-01-11 10:50:00,15.72,15.73,15.71,15.73,25262.0,15.72,15.73,15.71,15.73,25262.0
2017-01-11 10:55:00,15.73,15.74,15.72,15.73,43475.0,15.73,15.74,15.72,15.73,43475.0
2017-01-11 11:00:00,15.73,15.73,15.71,15.71,29336.0,15.73,15.73,15.71,15.71,29336.0
2017-01-11 11:05:00,15.72,15.72,15.7,15.72,39630.0,15.72,15.72,15.7,15.72,39630.0
2017-01-11 11:10:00,15.71,15.72,15.69,15.7,25546.0,15.71,15.72,15.69,15.7,25546.0
2017-01-11 11:15:00,15.7,15.72,15.69,15.7,80928.0,15.7,15.72,15.69,15.7,80928.0
2017-01-11 11:20:00,15.7,15.75,15.68,15.75,149385.0,15.7,15.75,15.68,15.75,149385.0
2017-01-11 11:25:00,15.75,15.82,15.73,15.82,234321.0,15.75,15.82,15.73,15.82,234321.0
2017-01-11 11:30:00,15.81,15.85,15.8,15.81,204913.0,15.81,15.85,15.8,15.81,204913.0
2017-01-11 11:35:00,15.81,15.85,15.8,15.82,54136.0,15.81,15.85,15.8,15.82,54136.0
2017-01-11 11:40:00,15.83,15.87,15.81,15.84,102061.0,15.83,15.87,15.81,15.84,102061.0
2017-01-11 11:45:00,15.84,15.86,15.81,15.84,58409.0,15.84,15.86,15.81,15.84,58409.0
2017-01-11 11:50:00,15.85,15.86,15.78,15.79,126981.0,15.85,15.86,15.78,15.79,126981.0
2017-01-11 11:55:00,15.79,15.81,15.75,15.76,132207.0,15.79,15.81,15.75,15.76,132207.0
2017-01-11 12:00:00,15.76,15.77,15.71,15.73,188053.0,15.76,15.77,15.71,15.73,188053.0
2017-01-11 12:05:00,15.73,15.76,15.72,15.75,55840.0,15.73,15.76,15.72,15.75,55840.0
2017-01-11 12:10:00,15.74,15.77,15.72,15.76,111981.0,15.74,15.77,15.72,15.76,111981.0
2017-01-11 12:15:00,15.77,15.83,15.76,15.79,158503.0,15.77,15.83,15.76,15.79,158503.0
2017-01-11 12:20:00,15.8,15.83,15.78,15.79,67679.0,15.8,15.83,15.78,15.79,67679.0
2017-01-11 12:25:00,15.79,15.81,15.76,15.77,107654.0,15.79,15.81,15.76,15.77,107654.0
2017-01-11 12:30:00,15.77,15.82,15.76,15.81,86009.0,15.77,15.82,15.76,15.81,86009.0
2017-01-11 12:35:00,15.8,15.82,15.79,15.82,65491.0,15.8,15.82,15.79,15.82,65491.0
2017-01-11 12:40:00,15.81,15.85,15.81,15.84,113958.0,15.81,15.85,15.81,15.84,113958.0
2017-01-11 12:45:00,15.84,15.87,15.83,15.86,143099.0,15.84,15.87,15.83,15.86,143099.0
2017-01-11 12:50:00,15.87,15.89,15.85,15.88,85837.0,15.87,15.89,15.85,15.88,85837.0
2017-01-11 12:55:00,15.88,15.88,15.85,15.87,37900.0,15.88,15.88,15.85,15.87,37900.0
2017-01-11 13:00:00,15.87,15.95,15.86,15.94,99028.0,15.87,15.95,15.86,15.94,99028.0
2017-01-11 13:05:00,15.94,15.98,15.92,15.97,104403.0,15.94,15.98,15.92,15.97,104403.0
2017-01-11 13:10:00,15.98,15.98,15.93,15.95,193557.0,15.98,15.98,15.93,15.95,193557.0
2017-01-11 13:15:00,15.95,15.99,15.95,15.96,125821.0,15.95,15.99,15.95,15.96,125821.0
2017-01-11 13:20:00,15.96,15.97,15.9,15.93,113077.0,15.96,15.97,15.9,15.93,113077.0
2017-01-11 13:25:00,15.94,15.96,15.93,15.95,157300.0,15.94,15.96,15.93,15.95,157300.0
2017-01-11 13:30:00,15.96,16.0,15.95,15.95,253722.0,15.96,16.0,15.95,15.95,253722.0
2017-01-11 13:35:00,15.96,15.97,15.92,15.92,128530.0,15.96,15.97,15.92,15.92,128530.0
2017-01-11 13:40:00,15.92,15.92,15.89,15.89,57504.0,15.92,15.92,15.89,15.89,57504.0
2017-01-11 13:45:00,15.9,15.91,15.89,15.9,123090.0,15.9,15.91,15.89,15.9,123090.0
2017-01-11 13:50:00,15.89,15.9,15.87,15.87,182583.0,15.89,15.9,15.87,15.87,182583.0
2017-01-11 13:55:00,15.87,15.91,15.86,15.91,61100.0,15.87,15.91,15.86,15.91,61100.0
2017-01-11 14:00:00,15.91,15.93,15.9,15.9,36592.0,15.91,15.93,15.9,15.9,36592.0
2017-01-11 14:05:00,15.9,15.92,15.88,15.92,67554.0,15.9,15.92,15.88,15.92,67554.0
2017-01-11 14:10:00,15.91,15.92,15.88,15.89,60136.0,15.91,15.92,15.88,15.89,60136.0
2017-01-11 14:15:00,15.88,15.89,15.87,15.88,34150.0,15.88,15.89,15.87,15.88,34150.0
2017-01-11 14:20:00,15.88,15.88,15.85,15.87,26491.0,15.88,15.88,15.85,15.87,26491.0
2017-01-11 14:25:00,15.87,15.89,15.87,15.87,16268.0,15.87,15.89,15.87,15.87,16268.0
2017-01-11 14:30:00,15.87,15.88,15.86,15.88,129268.0,15.87,15.88,15.86,15.88,129268.0
2017-01-11 14:35:00,15.88,15.88,15.84,15.84,62623.0,15.88,15.88,15.84,15.84,62623.0
2017-01-11 14:40:00,15.84,15.86,15.83,15.84,46332.0,15.84,15.86,15.83,15.84,46332.0
2017-01-11 14:45:00,15.84,15.86,15.83,15.85,50844.0,15.84,15.86,15.83,15.85,50844.0
2017-01-11 14:50:00,15.86,15.87,15.85,15.86,23103.0,15.86,15.87,15.85,15.86,23103.0
2017-01-11 14:55:00,15.86,15.88,15.86,15.88,23695.0,15.86,15.88,15.86,15.88,23695.0
2017-01-11 15:00:00,15.88,15.88,15.86,15.88,71867.0,15.88,15.88,15.86,15.88,71867.0
2017-01-11 15:05:00,15.88,15.88,15.85,15.86,55871.0,15.88,15.88,15.85,15.86,55871.0
2017-01-11 15:10:00,15.87,15.87,15.85,15.87,20269.0,15.87,15.87,15.85,15.87,20269.0
2017-01-11 15:15:00,15.86,15.86,15.84,15.85,38319.0,15.86,15.86,15.84,15.85,38319.0
2017-01-11 15:20:00,15.84,15.87,15.84,15.86,26236.0,15.84,15.87,15.84,15.86,26236.0
2017-01-11 15:25:00,15.86,15.88,15.86,15.87,43197.0,15.86,15.88,15.86,15.87,43197.0
2017-01-11 15:30:00,15.87,15.88,15.86,15.88,21147.0,15.87,15.88,15.86,15.88,21147.0
2017-01-11 15:35:00,15.88,15.88,15.87,15.87,46334.0,15.88,15.88,15.87,15.87,46334.0
2017-01-11 15:40:00,15.87,15.88,15.87,15.88,49785.0,15.87,15.88,15.87,15.88,49785.0
2017-01-11 15:45:00,15.88,15.89,15.87,15.88,129960.0,15.88,15.89,15.87,15.88,129960.0
2017-01-11 15:50:00,15.88,15.89,15.87,15.88,120247.0,15.88,15.89,15.87,15.88,120247.0
2017-01-11 15:55:00,15.88,15.88,15.86,15.87,123889.0,15.88,15.88,15.86,15.87,123889.0
2017-01-12 09:30:00,15.98,16.0,15.96,15.98,184332.0,15.98,16.0,15.96,15.98,184332.0
2017-01-12 09:35:00,15.98,16.04,15.97,16.04,241104.0,15.98,16.04,15.97,16.04,241104.0
2017-01-12 09:40:00,16.04,16.06,16.03,16.04,136765.0,16.04,16.06,16.03,16.04,136765.0
2017-01-12 09:45:00,16.03,16.05,16.02,16.03,61806.0,16.03,16.05,16.02,16.03,61806.0
2017-01-12 09:50:00,16.04,16.06,16.03,16.03,143863.0,16.04,16.06,16.03,16.03,143863.0
2017-01-12 09:55:00,16.04,16.06,16.03,16.05,111332.0,16.04,16.06,16.03,16.05,111332.0
2017-01-12 10:00:00,16.06,16.07,16.04,16.05,98253.0,16.06,16.07,16.04,16.05,98253.0
2017-01-12 10:05:00,16.04,16.07,16.04,16.05,54206.0,16.04,16.07,16.04,16.05,54206.0
2017-01-12 10:10:00,16.06,16.06,16.03,16.05,45625.0,16.06,16.06,16.03,16.05,45625.0
2017-01-12 10:15:00,16.05,16.06,16.04,16.06,56177.0,16.05,16.06,16.04,16.06,56177.0
2017-01-12 10:20:00,16.06,16.06,16.04,16.04,62262.0,16.06,16.06,16.04,16.04,62262.0
2017-01-12 10:25:00,16.05,16.06,16.02,16.04,87431.0,16.05,16.06,16.02,16.04,87431.0
2017-01-12 10:30:00,16.03,16.05,16.02,16.02,43905.0,16.03,16.05,16.02,16.02,43905.0
2017-01-12 10:35:00,16.02,16.03,15.99,15.99,112240.0,16.02,16.03,15.99,15.99,112240.0
2017-01-12 10:40:00,15.98,16.0,15.97,15.97,176823.0,15.98,16.0,15.97,15.97,176823.0
2017-01-12 10:45:00,15.97,16.01,15.97,16.01,51454.0,15.97,16.01,15.97,16.01,51454.0
2017-01-12 10:50:00,16.0,16.0,15.98,15.99,86790.0,16.0,16.0,15.98,15.99,86790.0
2017-01-12 10:55:00,16.0,16.02,15.99,16.0,74931.0,16.0,16.02,15.99,16.0,74931.0
2017-01-12 11:00:00,16.0,16.02,16.0,16.02,21502.0,16.0,16.02,16.0,16.02,21502.0
2017-01-12 11:05:00,16.02,16.03,16.01,16.02,48864.0,16.02,16.03,16.01,16.02,48864.0
2017-01-12 11:10:00,16.03,16.03,16.0,16.0,19772.0,16.03,16.03,16.0,16.0,19772.0
2017-01-12 11:15:00,16.01,16.03,16.0,16.02,60172.0,16.01,16.03,16.0,16.02,60172.0
2017-01-12 11:20:00,16.02,16.02,16.0,16.0,10387.0,16.02,16.02,16.0,16.0,10387.0
2017-01-12 11:25:00,16.01,16.01,15.97,15.98,137906.0,16.01,16.01,15.97,15.98,137906.0
2017-01-12 11:30:00,15.97,15.98,15.94,15.96,80169.0,15.97,15.98,15.94,15.96,80169.0
2017-01-12 11:35:00,15.97,15.97,15.93,15.94,27200.0,15.97,15.97,15.93,15.94,27200.0
2017-01-12 11:40:00,15.93,15.94,15.92,15.94,39480.0,15.93,15.94,15.92,15.94,39480.0
2017-01-12 11:45:00,15.93,15.97,15.93,15.97,28010.0,15.93,15.97,15.93,15.97,28010.0
2017-01-12 11:50:00,15.97,15.97,15.96,15.97,2776.0,15.97,15.97,15.96,15.97,2776.0
2017-01-12 11:55:00,15.96,15.98,15.9,15.92,99686.0,15.96,15.98,15.9,15.92,99686.0
2017-01-12 12:00:00,15.91,15.94,15.91,15.93,30319.0,15.91,15.94,15.91,15.93,30319.0
2017-01-12 12:05:00,15.92,15.95,15.92,15.95,27589.0,15.92,15.95,15.92,15.95,27589.0
2017-01-12 12:10:00,15.95,15.95,15.94,15.95,8588.0,15.95,15.95,15.94,15.95,8588.0
2017-01-12 12:15:00,15.94,15.94,15.91,15.92,62486.0,15.94,15.94,15.91,15.92,62486.0
2017-01-12 12:20:00,15.91,15.91,15.89,15.91,87602.0,15.91,15.91,15.89,15.91,87602.0
2017-01-12 12:25:00,15.91,15.92,15.9,15.92,26212.0,15.91,15.92,15.9,15.92,26212.0
2017-01-12 12:30:00,15.92,15.93,15.9,15.93,24431.0,15.92,15.93,15.9,15.93,24431.0
2017-01-12 12:35:00,15.94,15.94,15.91,15.91,28502.0,15.94,15.94,15.91,15.91,28502.0
2017-01-12 12:40:00,15.92,15.93,15.91,15.92,33950.0,15.92,15.93,15.91,15.92,33950.0
2017-01-12 12:45:00,15.93,15.93,15.9,15.91,30159.0,15.93,15.93,15.9,15.91,30159.0
2017-01-12 12:50:00,15.91,15.92,15.9,15.92,11034.0,15.91,15.92,15.9,15.92,11034.0
2017-01-12 12:55:00,15.91,15.92,15.89,15.92,147768.0,15.91,15.92,15.89,15.92,147768.0
2017-01-12 13:00:00,15.92,15.93,15.88,15.91,212859.0,15.92,15.93,15.88,15.91,212859.0
2017-01-12 13:05:00,15.9,15.91,15.87,15.88,341490.0,15.9,15.91,15.87,15.88,341490.0
2017-01-12 13:10:00,15.88,15.91,15.86,15.91,137094.0,15.88,15.91,15.86,15.91,137094.0
2017-01-12 13:15:00,15.9,15.91,15.89,15.91,52516.0,15.9,15.91,15.89,15.91,52516.0
2017-01-12 13:20:00,15.92,15.93,15.89,15.93,31319.0,15.92,15.93,15.89,15.93,31319.0
2017-01-12 13:25:00,15.93,15.96,15.93,15.94,71648.0,15.93,15.96,15.93,15.94,71648.0
2017-01-12 13:30:00,15.94,15.96,15.93,15.95,35233.0,15.94,15.96,15.93,15.95,35233.0
2017-01-12 13:35:00,15.96,15.96,15.94,15.96,171830.0,15.96,15.96,15.94,15.96,171830.0
2017-01-12 13:40:00,15.95,15.96,15.93,15.95,40083.0,15.95,15.96,15.93,15.95,40083.0
2017-01-12 13:45:00,15.95,15.96,15.94,15.95,45585.0,15.95,15.96,15.94,15.95,45585.0
2017-01-12 13:50:00,15.94,15.96,15.94,15.95,19352.0,15.94,15.96,15.94,15.95,19352.0
2017-01-12 13:55:00,15.95,15.96,15.94,15.96,60746.0,15.95,15.96,15.94,15.96,60746.0
2017-01-12 14:00:00,15.95,15.96,15.94,15.94,60150.0,15.95,15.96,15.94,15.94,60150.0
2017-01-12 14:05:00,15.95,15.97,15.95,15.96,15684.0,15.95,15.97,15.95,15.96,15684.0
2017-01-12 14:10:00,15.96,15.97,15.95,15.97,28911.0,15.96,15.97,15.95,15.97,28911.0
2017-01-12 14:15:00,15.97,15.97,15.95,15.97,42303.0,15.97,15.97,15.95,15.97,42303.0
2017-01-12 14:20:00,15.97,15.98,15.96,15.97,47759.0,15.97,15.98,15.96,15.97,47759.0
2017-01-12 14:25:00,15.98,15.98,15.95,15.96,58541.0,15.98,15.98,15.95,15.96,58541.0
2017-01-12 14:30:00,15.96,15.96,15.94,15.94,26601.0,15.96,15.96,15.94,15.94,26601.0
2017-01-12 14:35:00,15.95,15.95,15.92,15.94,115062.0,15.95,15.95,15.92,15.94,115062.0
2017-01-12 14:40:00,15.94,15.97,15.93,15.95,85070.0,15.94,15.97,15.93,15.95,85070.0
2017-01-12 14:45:00,15.95,15.96,15.95,15.96,11765.0,15.95,15.96,15.95,15.96,11765.0
2017-01-12 14:50:00,15.95,15.95,15.93,15.93,9979.0,15.95,15.95,15.93,15.93,9979.0
2017-01-12 14:55:00,15.94,15.94,15.92,15.92,38050.0,15.94,15.94,15.92,15.92,38050.0
2017-01-12 15:00:00,15.93,15.94,15.91,15.91,35936.0,15.93,15.94,15.91,15.91,35936.0
2017-01-12 15:05:00,15.92,15.92,15.9,15.9,32909.0,15.92,15.92,15.9,15.9,32909.0
2017-01-12 15:10:00,15.91,15.92,15.9,15.92,15415.0,15.91,15.92,15.9,15.92,15415.0
2017-01-12 15:15:00,15.92,15.92,15.91,15.92,14042.0,15.92,15.92,15.91,15.92,14042.0
2017-01-12 15:20:00,15.92,15.92,15.9,15.9,63066.0,15.92,15.92,15.9,15.9,63066.0
2017-01-12 15:25:00,15.9,15.91,15.89,15.9,72317.0,15.9,15.91,15.89,15.9,72317.0
2017-01-12 15:30:00,15.89,15.9,15.89,15.89,35415.0,15.89,15.9,15.89,15.89,35415.0
2017-01-12 15:35:00,15.89,15.9,15.89,15.9,84545.0,15.89,15.9,15.89,15.9,84545.0
2017-01-12 15:40:00,15.9,15.93,15.89,15.91,305263.0,15.9,15.93,15.89,15.91,305263.0
2017-01-12 15:45:00,15.91,15.91,15.9,15.91,60605.0,15.91,15.91,15.9,15.91,60605.0
2017-01-12 15:50:00,15.91,15.91,15.9,15.9,91938.0,15.91,15.91,15.9,15.9,91938.0
2017-01-12 15:55:00,15.91,15.92,15.9,15.91,231170.0,15.91,15.92,15.9,15.91,231170.0
2017-01-13 09:30:00,15.82,15.83,15.78,15.8,178675.0,15.82,15.83,15.78,15.8,178675.0
2017-01-13 09:35:00,15.81,15.82,15.78,15.82,159631.0,15.81,15.82,15.78,15.82,159631.0
2017-01-13 09:40:00,15.81,15.82,15.76,15.79,198275.0,15.81,15.82,15.76,15.79,198275.0
2017-01-13 09:45:00,15.79,15.8,15.74,15.74,230110.0,15.79,15.8,15.74,15.74,230110.0
2017-01-13 09:50:00,15.75,15.78,15.73,15.77,128753.0,15.75,15.78,15.73,15.77,128753.0
2017-01-13 09:55:00,15.77,15.79,15.76,15.77,49149.0,15.77,15.79,15.76,15.77,49149.0
2017-01-13 10:00:00,15.78,15.81,15.76,15.79,265003.0,15.78,15.81,15.76,15.79,265003.0
2017-01-13 10:05:00,15.79,15.8,15.76,15.78,297802.0,15.79,15.8,15.76,15.78,297802.0
2017-01-13 10:10:00,15.78,15.82,15.77,15.82,103144.0,15.78,15.82,15.77,15.82,103144.0
2017-01-13 10:15:00,15.82,15.82,15.79,15.81,61673.0,15.82,15.82,15.79,15.81,61673.0
2017-01-13 10:20:00,15.81,15.84,15.8,15.83,156995.0,15.81,15.84,15.8,15.83,156995.0
2017-01-13 10:25:00,15.83,15.86,15.83,15.85,74904.0,15.83,15.86,15.83,15.85,74904.0
2017-01-13 10:30:00,15.85,15.88,15.84,15.87,95139.0,15.85,15.88,15.84,15.87,95139.0
2017-01-13 10:35:00,15.87,15.9,15.87,15.89,59595.0,15.87,15.9,15.87,15.89,59595.0
2017-01-13 10:40:00,15.89,15.9,15.87,15.88,41551.0,15.89,15.9,15.87,15.88,41551.0
2017-01-13 10:45:00,15.89,15.89,15.85,15.88,43789.0,15.89,15.89,15.85,15.88,43789.0
2017-01-13 10:50:00,15.87,15.9,15.87,15.89,36196.0,15.87,15.9,15.87,15.89,36196.0
2017-01-13 10:55:00,15.89,15.89,15.87,15.88,60575.0,15.89,15.89,15.87,15.88,60575.0
2017-01-13 11:00:00,15.88,15.88,15.85,15.86,41778.0,15.88,15.88,15.85,15.86,41778.0
2017-01-13 11:05:00,15.86,15.87,15.85,15.87,27199.0,15.86,15.87,15.85,15.87,27199.0
2017-01-13 11:10:00,15.86,15.88,15.86,15.87,16320.0,15.86,15.88,15.86,15.87,16320.0
2017-01-13 11:15:00,15.87,15.88,15.86,15.87,8580.0,15.87,15.88,15.86,15.87,8580.0
2017-01-13 11:20:00,15.87,15.88,15.85,15.86,15545.0,15.87,15.88,15.85,15.86,15545.0
2017-01-13 11:25:00,15.85,15.87,15.84,15.85,38181.0,15.85,15.87,15.84,15.85,38181.0
2017-01-13 11:30:00,15.86,15.87,15.85,15.87,19966.0,15.86,15.87,15.85,15.87,19966.0
2017-01-13 11:35:00,15.86,15.88,15.86,15.88,18217.0,15.86,15.88,15.86,15.88,18217.0
2017-01-13 11:40:00,15.88,15.9,15.87,15.9,62447.0,15.88,15.9,15.87,15.9,62447.0
2017-01-13 11:45:00,15.89,15.92,15.89,15.9,69865.0,15.89,15.92,15.89,15.9,69865.0
2017-01-13 11:50:00,15.89,15.91,15.89,15.89,13629.0,15.89,15.91,15.89,15.89,13629.0
2017-01-13 11:55:00,15.89,15.9,15.88,15.9,11642.0,15.89,15.9,15.88,15.9,11642.0
2017-01-13 12:00:00,15.9,15.9,15.88,15.89,18717.0,15.9,15.9,15.88,15.89,18717.0
2017-01-13 12:05:00,15.89,15.89,15.88,15.88,5474.0,15.89,15.89,15.88,15.88,5474.0
2017-01-13 12:10:00,15.89,15.9,15.88,15.9,19709.0,15.89,15.9,15.88,15.9,19709.0
2017-01-13 12:15:00,15.9,15.92,15.89,15.91,36047.0,15.9,15.92,15.89,15.91,36047.0
2017-01-13 12:20:00,15.9,15.91,15.9,15.91,8475.0,15.9,15.91,15.9,15.91,8475.0
2017-01-13 12:25:00,15.91,15.92,15.9,15.91,18546.0,15.91,15.92,15.9,15.91,18546.0
2017-01-13 12:30:00,15.91,15.91,15.9,15.91,10287.0,15.91,15.91,15.9,15.91,10287.0
2017-01-13 12:35:00,15.9,15.91,15.88,15.88,39200.0,15.9,15.91,15.88,15.88,39200.0
2017-01-13 12:40:00,15.89,15.89,15.87,15.89,7198.0,15.89,15.89,15.87,15.89,7198.0
2017-01-13 12:45:00,15.88,15.89,15.87,15.89,40740.0,15.88,15.89,15.87,15.89,40740.0
2017-01-13 12:50:00,15.89,15.89,15.87,15.88,16156.0,15.89,15.89,15.87,15.88,16156.0
2017-01-13 12:55:00,15.88,15.88,15.87,15.87,18142.0,15.88,15.88,15.87,15.87,18142.0
2017-01-13 13:00:00,15.87,15.88,15.86,15.88,12575.0,15.87,15.88,15.86,15.88,12575.0
2017-01-13 13:05:00,15.88,15.89,15.87,15.89,25337.0,15.88,15.89,15.87,15.89,25337.0
2017-01-13 13:10:00,15.89,15.9,15.88,15.89,17530.0,15.89,15.9,15.88,15.89,17530.0
2017-01-13 13:15:00,15.88,15.89,15.87,15.87,10669.0,15.88,15.89,15.87,15.87,10669.0
2017-01-13 13:20:00,15.87,15.89,15.85,15.88,80290.0,15.87,15.89,15.85,15.88,80290.0
2017-01-13 13:25:00,15.89,15.9,15.88,15.89,36246.0,15.89,15.9,15.88,15.89,36246.0
2017-01-13 13:30:00,15.9,15.9,15.89,15.89,34405.0,15.9,15.9,15.89,15.89,34405.0
2017-01-13 13:35:00,15.9,15.9,15.88,15.88,15910.0,15.9,15.9,15.88,15.88,15910.0
2017-01-13 13:40:00,15.89,15.89,15.88,15.88,91149.0,15.89,15.89,15.88,15.88,91149.0
2017-01-13 13:45:00,15.88,15.89,15.88,15.89,9015.0,15.88,15.89,15.88,15.89,9015.0
2017-01-13 13:50:00,15.89,15.9,15.88,15.9,8514.0,15.89,15.9,15.88,15.9,8514.0
2017-01-13 13:55:00,15.89,15.9,15.88,15.88,6651.0,15.89,15.9,15.88,15.88,6651.0
2017-01-13 14:00:00,15.89,15.9,15.88,15.89,10907.0,15.89,15.9,15.88,15.89,10907.0
2017-01-13 14:05:00,15.9,15.91,15.89,15.9,33159.0,15.9,15.91,15.89,15.9,33159.0
2017-01-13 14:10:00,15.91,15.92,15.9,15.92,69110.0,15.91,15.92,15.9,15.92,69110.0
2017-01-13 14:15:00,15.91,15.93,15.91,15.92,30124.0,15.91,15.93,15.91,15.92,30124.0
2017-01-13 14:20:00,15.91,15.92,15.91,15.92,7006.0,15.91,15.92,15.91,15.92,7006.0
2017-01-13 14:25:00,15.92,15.94,15.91,15.92,76674.0,15.92,15.94,15.91,15.92,76674.0
2017-01-13 14:30:00,15.92,15.93,15.91,15.91,18011.0,15.92,15.93,15.91,15.91,18011.0
2017-01-13 14:35:00,15.91,15.93,15.91,15.93,21780.0,15.91,15.93,15.91,15.93,21780.0
2017-01-13 14:40:00,15.93,15.94,15.92,15.92,21087.0,15.93,15.94,15.92,15.92,21087.0
2017-01-13 14:45:00,15.93,15.93,15.92,15.93,10499.0,15.93,15.93,15.92,15.93,10499.0
2017-01-13 14:50:00,15.93,15.94,15.92,15.94,30703.0,15.93,15.94,15.92,15.94,30703.0
2017-01-13 14:55:00,15.94,15.94,15.91,15.92,27449.0,15.94,15.94,15.91,15.92,27449.0
2017-01-13 15:00:00,15.93,15.93,15.92,15.92,19300.0,15.93,15.93,15.92,15.92,19300.0
2017-01-13 15:05:00,15.92,15.93,15.91,15.93,25534.0,15.92,15.93,15.91,15.93,25534.0
2017-01-13 15:10:00,15.92,15.94,15.92,15.94,106736.0,15.92,15.94,15.92,15.94,106736.0
2017-01-13 15:15:00,15.94,15.95,15.93,15.93,46220.0,15.94,15.95,15.93,15.93,46220.0
2017-01-13 15:20:00,15.94,15.95,15.93,15.94,21608.0,15.94,15.95,15.93,15.94,21608.0
2017-01-13 15:25:00,15.94,15.95,15.93,15.93,85058.0,15.94,15.95,15.93,15.93,85058.0
2017-01-13 15:30:00,15.94,15.95,15.93,15.95,18646.0,15.94,15.95,15.93,15.95,18646.0
2017-01-13 15:35:00,15.95,15.95,15.93,15.94,165699.0,15.95,15.95,15.93,15.94,165699.0
2017-01-13 15:40:00,15.93,15.94,15.93,15.94,84140.0,15.93,15.94,15.93,15.94,84140.0
2017-01-13 15:45:00,15.94,15.94,15.93,15.94,61749.0,15.94,15.94,15.93,15.94,61749.0
2017-01-13 15:50:00,15.94,15.95,15.93,15.94,63315.0,15.94,15.95,15.93,15.94,63315.0
2017-01-13 15:55:00,15.95,15.95,15.93,15.93,395315.0,15.95,15.95,15.93,15.93,395315.0
2017-01-17 09:30:00,16.21,16.24,16.2,16.21,491093.0,16.21,16.24,16.2,16.21,491093.0
2017-01-17 09:35:00,16.22,16.23,16.19,16.2,244880.0,16.22,16.23,16.19,16.2,244880.0
2017-01-17 09:40:00,16.2,16.2,16.17,16.19,123292.0,16.2,16.2,16.17,16.19,123292.0
2017-01-17 09:45:00,16.2,16.27,16.18,16.26,302581.0,16.2,16.27,16.18,16.26,302581.0
2017-01-17 09:50:00,16.26,16.28,16.24,16.24,443098.0,16.26,16.28,16.24,16.24,443098.0
2017-01-17 09:55:00,16.25,16.26,16.22,16.25,143392.0,16.25,16.26,16.22,16.25,143392.0
2017-01-17 10:00:00,16.24,16.26,16.21,16.21,121458.0,16.24,16.26,16.21,16.21,121458.0
2017-01-17 10:05:00,16.22,16.23,16.19,16.2,240429.0,16.22,16.23,16.19,16.2,240429.0
2017-01-17 10:10:00,16.2,16.23,16.19,16.21,161153.0,16.2,16.23,16.19,16.21,161153.0
2017-01-17 10:15:00,16.21,16.24,16.19,16.24,76876.0,16.21,16.24,16.19,16.24,76876.0
2017-01-17 10:20:00,16.24,16.26,16.23,16.26,131403.0,16.24,16.26,16.23,16.26,131403.0
2017-01-17 10:25:00,16.26,16.28,16.24,16.26,133457.0,16.26,16.28,16.24,16.26,133457.0
2017-01-17 10:30:00,16.26,16.32,16.25,16.29,254943.0,16.26,16.32,16.25,16.29,254943.0
2017-01-17 10:35:00,16.28,16.29,16.24,16.25,100445.0,16.28,16.29,16.24,16.25,100445.0
2017-01-17 10:40:00,16.25,16.26,16.24,16.24,50975.0,16.25,16.26,16.24,16.24,50975.0
2017-01-17 10:45:00,16.24,16.26,16.24,16.25,47917.0,16.24,16.26,16.24,16.25,47917.0
2017-01-17 10:50:00,16.25,16.26,16.24,16.24,37618.0,16.25,16.26,16.24,16.24,37618.0
2017-01-17 10:55:00,16.25,16.25,16.21,16.22,94861.0,16.25,16.25,16.21,16.22,94861.0
2017-01-17 11:00:00,16.22,16.26,16.21,16.24,103797.0,16.22,16.26,16.21,16.24,103797.0
2017-01-17 11:05:00,16.24,16.26,16.24,16.24,106884.0,16.24,16.26,16.24,16.24,106884.0
2017-01-17 11:10:00,16.25,16.26,16.24,16.25,53492.0,16.25,16.26,16.24,16.25,53492.0
2017-01-17 11:15:00,16.25,16.27,16.24,16.25,57816.0,16.25,16.27,16.24,16.25,57816.0
2017-01-17 11:20:00,16.25,16.26,16.24,16.24,17202.0,16.25,16.26,16.24,16.24,17202.0
2017-01-17 11:25:00,16.24,16.25,16.21,16.23,55386.0,16.24,16.25,16.21,16.23,55386.0
2017-01-17 11:30:00,16.23,16.26,16.23,16.25,24182.0,16.23,16.26,16.23,16.25,24182.0
2017-01-17 11:35:00,16.25,16.26,16.23,16.23,72800.0,16.25,16.26,16.23,16.23,72800.0
2017-01-17 11:40:00,16.24,16.24,16.22,16.23,35829.0,16.24,16.24,16.22,16.23,35829.0
2017-01-17 11:45:00,16.23,16.24,16.22,16.23,75289.0,16.23,16.24,16.22,16.23,75289.0
2017-01-17 11:50:00,16.23,16.23,16.2,16.21,28809.0,16.23,16.23,16.2,16.21,28809.0
2017-01-17 11:55:00,16.21,16.21,16.19,16.2,87893.0,16.21,16.21,16.19,16.2,87893.0
2017-01-17 12:00:00,16.19,16.2,16.18,16.18,35493.0,16.19,16.2,16.18,16.18,35493.0
2017-01-17 12:05:00,16.18,16.21,16.18,16.21,65155.0,16.18,16.21,16.18,16.21,65155.0
2017-01-17 12:10:00,16.21,16.22,16.2,16.21,43480.0,16.21,16.22,16.2,16.21,43480.0
2017-01-17 12:15:00,16.21,16.21,16.2,16.21,49351.0,16.21,16.21,16.2,16.21,49351.0
2017-01-17 12:20:00,16.21,16.21,16.19,16.2,36022.0,16.21,16.21,16.19,16.2,36022.0
2017-01-17 12:25:00,16.2,16.22,16.2,16.22,44927.0,16.2,16.22,16.2,16.22,44927.0
2017-01-17 12:30:00,16.22,16.23,16.2,16.21,98666.0,16.22,16.23,16.2,16.21,98666.0
2017-01-17 12:35:00,16.21,16.23,16.21,16.21,186833.0,16.21,16.23,16.21,16.21,186833.0
2017-01-17 12:40:00,16.22,16.23,16.21,16.22,37275.0,16.22,16.23,16.21,16.22,37275.0
2017-01-17 12:45:00,16.23,16.23,16.22,16.23,16868.0,16.23,16.23,16.22,16.23,16868.0
2017-01-17 12:50:00,16.22,16.23,16.22,16.23,16934.0,16.22,16.23,16.22,16.23,16934.0
2017-01-17 12:55:00,16.22,16.23,16.21,16.23,59063.0,16.22,16.23,16.21,16.23,59063.0
2017-01-17 13:00:00,16.22,16.22,16.21,16.21,25893.0,16.22,16.22,16.21,16.21,25893.0
2017-01-17 13:05:00,16.21,16.22,16.21,16.22,20210.0,16.21,16.22,16.21,16.22,20210.0
2017-01-17 13:10:00,16.21,16.22,16.21,16.22,11043.0,16.21,16.22,16.21,16.22,11043.0
2017-01-17 13:15:00,16.22,16.22,16.21,16.21,14898.0,16.22,16.22,16.21,16.21,14898.0
2017-01-17 13:20:00,16.21,16.23,16.2,16.22,51164.0,16.21,16.23,16.2,16.22,51164.0
2017-01-17 13:25:00,16.23,16.23,16.21,16.22,57805.0,16.23,16.23,16.21,16.22,57805.0
2017-01-17 13:30:00,16.22,16.22,16.21,16.21,12647.0,16.22,16.22,16.21,16.21,12647.0
2017-01-17 13:35:00,16.21,16.22,16.2,16.21,57689.0,16.21,16.22,16.2,16.21,57689.0
2017-01-17 13:40:00,16.21,16.24,16.21,16.23,316018.0,16.21,16.24,16.21,16.23,316018.0
2017-01-17 13:45:00,16.24,16.24,16.23,16.23,105321.0,16.24,16.24,16.23,16.23,105321.0
2017-01-17 13:50:00,16.22,16.24,16.22,16.23,18936.0,16.22,16.24,16.22,16.23,18936.0
2017-01-17 13:55:00,16.23,16.24,16.23,16.23,51020.0,16.23,16.24,16.23,16.23,51020.0
2017-01-17 14:00:00,16.24,16.25,16.23,16.25,29456.0,16.24,16.25,16.23,16.25,29456.0
2017-01-17 14:05:00,16.25,16.26,16.24,16.25,204468.0,16.25,16.26,16.24,16.25,204468.0
2017-01-17 14:10:00,16.25,16.26,16.24,16.25,72462.0,16.25,16.26,16.24,16.25,72462.0
2017-01-17 14:15:00,16.25,16.26,16.24,16.25,33419.0,16.25,16.26,16.24,16.25,33419.0
2017-01-17 14:20:00,16.25,16.27,16.25,16.27,19517.0,16.25,16.27,16.25,16.27,19517.0
2017-01-17 14:25:00,16.26,16.29,16.26,16.27,58381.0,16.26,16.29,16.26,16.27,58381.0
2017-01-17 14:30:00,16.28,16.28,16.25,16.26,50759.0,16.28,16.28,16.25,16.26,50759.0
2017-01-17 14:35:00,16.26,16.27,16.26,16.27,18353.0,16.26,16.27,16.26,16.27,18353.0
2017-01-17 14:40:00,16.27,16.28,16.25,16.26,63839.0,16.27,16.28,16.25,16.26,63839.0
2017-01-17 14:45:00,16.26,16.26,16.25,16.26,32045.0,16.26,16.26,16.25,16.26,32045.0
2017-01-17 14:50:00,16.27,16.27,16.26,16.27,52278.0,16.27,16.27,16.26,16.27,52278.0
2017-01-17 14:55:00,16.27,16.27,16.26,16.27,66976.0,16.27,16.27,16.26,16.27,66976.0
2017-01-17 15:00:00,16.27,16.27,16.26,16.26,9736.0,16.27,16.27,16.26,16.26,9736.0
2017-01-17 15:05:00,16.27,16.27,16.25,16.26,76814.0,16.27,16.27,16.25,16.26,76814.0
2017-01-17 15:10:00,16.26,16.26,16.25,16.26,31123.0,16.26,16.26,16.25,16.26,31123.0
2017-01-17 15:15:00,16.26,16.26,16.25,16.25,31687.0,16.26,16.26,16.25,16.25,31687.0
2017-01-17 15:20:00,16.25,16.28,16.25,16.27,73138.0,16.25,16.28,16.25,16.27,73138.0
2017-01-17 15:25:00,16.27,16.28,16.26,16.26,41156.0,16.27,16.28,16.26,16.26,41156.0
2017-01-17 15:30:00,16.27,16.27,16.26,16.27,43679.0,16.27,16.27,16.26,16.27,43679.0
2017-01-17 15:35:00,16.26,16.27,16.26,16.27,76235.0,16.26,16.27,16.26,16.27,76235.0
2017-01-17 15:40:00,16.27,16.27,16.26,16.27,107993.0,16.27,16.27,16.26,16.27,107993.0
2017-01-17 15:45:00,16.27,16.28,16.26,16.27,313938.0,16.27,16.28,16.26,16.27,313938.0
2017-01-17 15:50:00,16.28,16.29,16.27,16.29,241065.0,16.28,16.29,16.27,16.29,241065.0
2017-01-17 15:55:00,16.28,16.29,16.28,16.28,336635.0,16.28,16.29,16.28,16.28,336635.0
2017-01-18 09:30:00,16.28,16.33,16.28,16.32,199117.0,16.28,16.33,16.28,16.32,199117.0
2017-01-18 09:35:00,16.32,16.34,16.3,16.3,160037.0,16.32,16.34,16.3,16.3,160037.0
2017-01-18 09:40:00,16.3,16.31,16.28,16.31,77847.0,16.3,16.31,16.28,16.31,77847.0
2017-01-18 09:45:00,16.31,16.32,16.3,16.32,35214.0,16.31,16.32,16.3,16.32,35214.0
2017-01-18 09:50:00,16.32,16.32,16.3,16.32,53652.0,16.32,16.32,16.3,16.32,53652.0
2017-01-18 09:55:00,16.31,16.32,16.3,16.32,51081.0,16.31,16.32,16.3,16.32,51081.0
2017-01-18 10:00:00,16.31,16.34,16.3,16.33,119026.0,16.31,16.34,16.3,16.33,119026.0
2017-01-18 10:05:00,16.33,16.35,16.32,16.33,71158.0,16.33,16.35,16.32,16.33,71158.0
2017-01-18 10:10:00,16.34,16.34,16.32,16.32,37441.0,16.34,16.34,16.32,16.32,37441.0
2017-01-18 10:15:00,16.32,16.33,16.3,16.33,136331.0,16.32,16.33,16.3,16.33,136331.0
2017-01-18 10:20:00,16.33,16.33,16.31,16.32,111287.0,16.33,16.33,16.31,16.32,111287.0
2017-01-18 10:25:00,16.32,16.41,16.32,16.4,498828.0,16.32,16.41,16.32,16.4,498828.0
2017-01-18 10:30:00,16.4,16.42,16.38,16.41,348030.0,16.4,16.42,16.38,16.41,348030.0
2017-01-18 10:35:00,16.41,16.42,16.39,16.4,85388.0,16.41,16.42,16.39,16.4,85388.0
2017-01-18 10:40:00,16.41,16.43,16.4,16.41,70980.0,16.41,16.43,16.4,16.41,70980.0
2017-01-18 10:45:00,16.41,16.42,16.38,16.39,87635.0,16.41,16.42,16.38,16.39,87635.0
2017-01-18 10:50:00,16.39,16.39,16.37,16.38,46423.0,16.39,16.39,16.37,16.38,46423.0
2017-01-18 10:55:00,16.39,16.4,16.36,16.38,66165.0,16.39,16.4,16.36,16.38,66165.0
2017-01-18 11:00:00,16.38,16.39,16.37,16.39,81047.0,16.38,16.39,16.37,16.39,81047.0
2017-01-18 11:05:00,16.39,16.39,16.37,16.39,104842.0,16.39,16.39,16.37,16.39,104842.0
2017-01-18 11:10:00,16.38,16.4,16.37,16.39,201912.0,16.38,16.4,16.37,16.39,201912.0
2017-01-18 11:15:00,16.39,16.39,16.37,16.38,56223.0,16.39,16.39,16.37,16.38,56223.0
2017-01-18 11:20:00,16.38,16.38,16.36,16.37,35136.0,16.38,16.38,16.36,16.37,35136.0
2017-01-18 11:25:00,16.37,16.37,16.33,16.34,82818.0,16.37,16.37,16.33,16.34,82818.0
2017-01-18 11:30:00,16.34,16.36,16.34,16.36,70370.0,16.34,16.36,16.34,16.36,70370.0
2017-01-18 11:35:00,16.35,16.36,16.34,16.35,41916.0,16.35,16.36,16.34,16.35,41916.0
2017-01-18 11:40:00,16.34,16.36,16.32,16.32,62346.0,16.34,16.36,16.32,16.32,62346.0
2017-01-18 11:45:00,16.32,16.33,16.31,16.33,71070.0,16.32,16.33,16.31,16.33,71070.0
2017-01-18 11:50:00,16.32,16.34,16.32,16.34,33324.0,16.32,16.34,16.32,16.34,33324.0
2017-01-18 11:55:00,16.34,16.36,16.33,16.36,60749.0,16.34,16.36,16.33,16.36,60749.0
2017-01-18 12:00:00,16.35,16.35,16.32,16.33,62428.0,16.35,16.35,16.32,16.33,62428.0
2017-01-18 12:05:00,16.33,16.36,16.32,16.36,70640.0,16.33,16.36,16.32,16.36,70640.0
2017-01-18 12:10:00,16.36,16.38,16.36,16.38,69670.0,16.36,16.38,16.36,16.38,69670.0
2017-01-18 12:15:00,16.39,16.39,16.37,16.38,78920.0,16.39,16.39,16.37,16.38,78920.0
2017-01-18 12:20:00,16.39,16.39,16.37,16.39,40083.0,16.39,16.39,16.37,16.39,40083.0
2017-01-18 12:25:00,16.38,16.4,16.38,16.4,92202.0,16.38,16.4,16.38,16.4,92202.0
2017-01-18 12:30:00,16.4,16.4,16.38,16.39,38462.0,16.4,16.4,16.38,16.39,38462.0
2017-01-18 12:35:00,16.38,16.4,16.38,16.4,165565.0,16.38,16.4,16.38,16.4,165565.0
2017-01-18 12:40:00,16.4,16.4,16.39,16.4,9980.0,16.4,16.4,16.39,16.4,9980.0
2017-01-18 12:45:00,16.4,16.4,16.38,16.39,28855.0,16.4,16.4,16.38,16.39,28855.0
2017-01-18 12:50:00,16.38,16.4,16.38,16.39,50731.0,16.38,16.4,16.38,16.39,50731.0
2017-01-18 12:55:00,16.39,16.39,16.37,16.38,73823.0,16.39,16.39,16.37,16.38,73823.0
2017-01-18 13:00:00,16.38,16.38,16.35,16.37,54251.0,16.38,16.38,16.35,16.37,54251.0
2017-01-18 13:05:00,16.36,16.37,16.35,16.36,39197.0,16.36,16.37,16.35,16.36,39197.0
2017-01-18 13:10:00,16.36,16.37,16.35,16.36,41000.0,16.36,16.37,16.35,16.36,41000.0
2017-01-18 13:15:00,16.36,16.36,16.35,16.36,46961.0,16.36,16.36,16.35,16.36,46961.0
2017-01-18 13:20:00,16.35,16.37,16.33,16.37,72972.0,16.35,16.37,16.33,16.37,72972.0
2017-01-18 13:25:00,16.37,16.37,16.35,16.36,17903.0,16.37,16.37,16.35,16.36,17903.0
2017-01-18 13:30:00,16.35,16.35,16.33,16.34,73971.0,16.35,16.35,16.33,16.34,73971.0
2017-01-18 13:35:00,16.34,16.34,16.32,16.33,14460.0,16.34,16.34,16.32,16.33,14460.0
2017-01-18 13:40:00,16.32,16.33,16.31,16.32,25312.0,16.32,16.33,16.31,16.32,25312.0
2017-01-18 13:45:00,16.31,16.34,16.31,16.34,26496.0,16.31,16.34,16.31,16.34,26496.0
2017-01-18 13:50:00,16.34,16.34,16.31,16.32,19830.0,16.34,16.34,16.31,16.32,19830.0
2017-01-18 13:55:00,16.31,16.32,16.28,16.29,86502.0,16.31,16.32,16.28,16.29,86502.0
2017-01-18 14:00:00,16.28,16.29,16.26,16.27,85862.0,16.28,16.29,16.26,16.27,85862.0
2017-01-18 14:05:00,16.28,16.3,16.27,16.27,53589.0,16.28,16.3,16.27,16.27,53589.0
2017-01-18 14:10:00,16.27,16.28,16.25,16.28,57280.0,16.27,16.28,16.25,16.28,57280.0
2017-01-18 14:15:00,16.28,16.29,16.26,16.29,155166.0,16.28,16.29,16.26,16.29,155166.0
2017-01-18 14:20:00,16.29,16.29,16.26,16.26,43912.0,16.29,16.29,16.26,16.26,43912.0
2017-01-18 14:25:00,16.26,16.28,16.26,16.27,24571.0,16.26,16.28,16.26,16.27,24571.0
2017-01-18 14:30:00,16.27,16.28,16.26,16.27,24315.0,16.27,16.28,16.26,16.27,24315.0
2017-01-18 14:35:00,16.27,16.28,16.26,16.27,60695.0,16.27,16.28,16.26,16.27,60695.0
2017-01-18 14:40:00,16.27,16.28,16.26,16.26,135091.0,16.27,16.28,16.26,16.26,135091.0
2017-01-18 14:45:00,16.27,16.27,16.26,16.27,80875.0,16.27,16.27,16.26,16.27,80875.0
2017-01-18 14:50:00,16.27,16.27,16.25,16.25,21440.0,16.27,16.27,16.25,16.25,21440.0
2017-01-18 14:55:00,16.25,16.28,16.25,16.28,68047.0,16.25,16.28,16.25,16.28,68047.0
2017-01-18 15:00:00,16.28,16.28,16.22,16.22,175604.0,16.28,16.28,16.22,16.22,175604.0
2017-01-18 15:05:00,16.23,16.25,16.22,16.23,66610.0,16.23,16.25,16.22,16.23,66610.0
2017-01-18 15:10:00,16.23,16.24,16.22,16.23,126624.0,16.23,16.24,16.22,16.23,126624.0
2017-01-18 15:15:00,16.23,16.24,16.22,16.23,69878.0,16.23,16.24,16.22,16.23,69878.0
2017-01-18 15:20:00,16.23,16.24,16.19,16.19,124073.0,16.23,16.24,16.19,16.19,124073.0
2017-01-18 15:25:00,16.19,16.2,16.15,16.16,248415.0,16.19,16.2,16.15,16.16,248415.0
2017-01-18 15:30:00,16.17,16.2,16.16,16.19,144315.0,16.17,16.2,16.16,16.19,144315.0
2017-01-18 15:35:00,16.19,16.2,16.16,16.17,182121.0,16.19,16.2,16.16,16.17,182121.0
2017-01-18 15:40:00,16.18,16.18,16.16,16.18,264342.0,16.18,16.18,16.16,16.18,264342.0
2017-01-18 15:45:00,16.18,16.19,16.16,16.18,275627.0,16.18,16.19,16.16,16.18,275627.0
2017-01-18 15:50:00,16.18,16.18,16.17,16.18,703371.0,16.18,16.18,16.17,16.18,703371.0
2017-01-18 15:55:00,16.19,16.2,16.17,16.19,328844.0,16.19,16.2,16.17,16.19,328844.0
2017-01-19 09:30:00,15.95,15.98,15.94,15.96,442313.0,15.95,15.98,15.94,15.96,442313.0
2017-01-19 09:35:00,15.95,15.95,15.9,15.93,151449.0,15.95,15.95,15.9,15.93,151449.0
2017-01-19 09:40:00,15.92,15.96,15.9,15.94,140783.0,15.92,15.96,15.9,15.94,140783.0
2017-01-19 09:45:00,15.94,15.94,15.89,15.91,237199.0,15.94,15.94,15.89,15.91,237199.0
2017-01-19 09:50:00,15.91,15.94,15.87,15.88,285622.0,15.91,15.94,15.87,15.88,285622.0
2017-01-19 09:55:00,15.89,15.9,15.88,15.89,167285.0,15.89,15.9,15.88,15.89,167285.0
2017-01-19 10:00:00,15.89,15.94,15.87,15.93,224840.0,15.89,15.94,15.87,15.93,224840.0
2017-01-19 10:05:00,15.93,15.95,15.9,15.93,300300.0,15.93,15.95,15.9,15.93,300300.0
2017-01-19 10:10:00,15.93,15.93,15.91,15.93,76045.0,15.93,15.93,15.91,15.93,76045.0
2017-01-19 10:15:00,15.93,15.95,15.92,15.94,205979.0,15.93,15.95,15.92,15.94,205979.0
2017-01-19 10:20:00,15.94,15.95,15.92,15.94,52426.0,15.94,15.95,15.92,15.94,52426.0
2017-01-19 10:25:00,15.95,15.95,15.92,15.93,36886.0,15.95,15.95,15.92,15.93,36886.0
2017-01-19 10:30:00,15.93,15.95,15.91,15.95,78184.0,15.93,15.95,15.91,15.95,78184.0
2017-01-19 10:35:00,15.95,15.96,15.93,15.95,82953.0,15.95,15.96,15.93,15.95,82953.0
2017-01-19 10:40:00,15.95,15.95,15.93,15.95,40016.0,15.95,15.95,15.93,15.95,40016.0
2017-01-19 10:45:00,15.95,16.02,15.94,16.0,477361.0,15.95,16.02,15.94,16.0,477361.0
2017-01-19 10:50:00,16.0,16.04,16.0,16.02,125109.0,16.0,16.04,16.0,16.02,125109.0
2017-01-19 10:55:00,16.01,16.03,15.99,16.02,114792.0,16.01,16.03,15.99,16.02,114792.0
2017-01-19 11:00:00,16.02,16.09,16.02,16.09,276866.0,16.02,16.09,16.02,16.09,276866.0
2017-01-19 11:05:00,16.08,16.08,16.04,16.05,61247.0,16.08,16.08,16.04,16.05,61247.0
2017-01-19 11:10:00,16.05,16.07,16.04,16.05,57534.0,16.05,16.07,16.04,16.05,57534.0
2017-01-19 11:15:00,16.04,16.06,16.03,16.04,47068.0,16.04,16.06,16.03,16.04,47068.0
2017-01-19 11:20:00,16.04,16.05,16.02,16.05,145609.0,16.04,16.05,16.02,16.05,145609.0
2017-01-19 11:25:00,16.06,16.06,16.05,16.06,71342.0,16.06,16.06,16.05,16.06,71342.0
2017-01-19 11:30:00,16.05,16.07,16.03,16.03,44632.0,16.05,16.07,16.03,16.03,44632.0
2017-01-19 11:35:00,16.04,16.06,16.03,16.05,60960.0,16.04,16.06,16.03,16.05,60960.0
2017-01-19 11:40:00,16.05,16.06,16.04,16.05,25302.0,16.05,16.06,16.04,16.05,25302.0
2017-01-19 11:45:00,16.05,16.05,16.01,16.01,210809.0,16.05,16.05,16.01,16.01,210809.0
2017-01-19 11:50:00,16.01,16.02,16.0,16.01,221771.0,16.01,16.02,16.0,16.01,221771.0
2017-01-19 11:55:00,16.02,16.02,15.99,16.0,79804.0,16.02,16.02,15.99,16.0,79804.0
2017-01-19 12:00:00,15.99,16.02,15.99,16.0,38510.0,15.99,16.02,15.99,16.0,38510.0
2017-01-19 12:05:00,15.99,16.0,15.97,16.0,17964.0,15.99,16.0,15.97,16.0,17964.0
2017-01-19 12:10:00,16.0,16.01,15.99,16.01,38727.0,16.0,16.01,15.99,16.01,38727.0
2017-01-19 12:15:00,16.0,16.01,15.98,15.98,22505.0,16.0,16.01,15.98,15.98,22505.0
2017-01-19 12:20:00,15.99,16.02,15.98,16.01,25334.0,15.99,16.02,15.98,16.01,25334.0
2017-01-19 12:25:00,16.01,16.03,16.01,16.02,24556.0,16.01,16.03,16.01,16.02,24556.0
2017-01-19 12:30:00,16.01,16.02,15.99,16.0,27337.0,16.01,16.02,15.99,16.0,27337.0
2017-01-19 12:35:00,16.0,16.02,15.99,16.0,33650.0,16.0,16.02,15.99,16.0,33650.0
2017-01-19 12:40:00,16.01,16.03,16.0,16.01,14689.0,16.01,16.03,16.0,16.01,14689.0
2017-01-19 12:45:00,16.01,16.03,16.01,16.03,46115.0,16.01,16.03,16.01,16.03,46115.0
2017-01-19 12:50:00,16.03,16.03,16.0,16.0,53266.0,16.03,16.03,16.0,16.0,53266.0
2017-01-19 12:55:00,16.0,16.03,16.0,16.03,24396.0,16.0,16.03,16.0,16.03,24396.0
2017-01-19 13:00:00,16.03,16.04,16.01,16.01,13370.0,16.03,16.04,16.01,16.01,13370.0
2017-01-19 13:05:00,16.01,16.04,16.01,16.04,30500.0,16.01,16.04,16.01,16.04,30500.0
2017-01-19 13:10:00,16.04,16.07,16.03,16.07,39039.0,16.04,16.07,16.03,16.07,39039.0
2017-01-19 13:15:00,16.07,16.08,16.06,16.07,27842.0,16.07,16.08,16.06,16.07,27842.0
2017-01-19 13:20:00,16.07,16.11,16.07,16.1,136581.0,16.07,16.11,16.07,16.1,136581.0
2017-01-19 13:25:00,16.11,16.13,16.1,16.1,88826.0,16.11,16.13,16.1,16.1,88826.0
2017-01-19 13:30:00,16.1,16.12,16.09,16.1,27557.0,16.1,16.12,16.09,16.1,27557.0
2017-01-19 13:35:00,16.09,16.1,16.08,16.08,19980.0,16.09,16.1,16.08,16.08,19980.0
2017-01-19 13:40:00,16.09,16.1,16.08,16.09,28471.0,16.09,16.1,16.08,16.09,28471.0
2017-01-19 13:45:00,16.09,16.1,16.08,16.08,49591.0,16.09,16.1,16.08,16.08,49591.0
2017-01-19 13:50:00,16.09,16.09,16.07,16.07,14549.0,16.09,16.09,16.07,16.07,14549.0
2017-01-19 13:55:00,16.07,16.08,16.06,16.06,51316.0,16.07,16.08,16.06,16.06,51316.0
2017-01-19 14:00:00,16.06,16.06,16.04,16.06,23071.0,16.06,16.06,16.04,16.06,23071.0
2017-01-19 14:05:00,16.06,16.09,16.06,16.09,31999.0,16.06,16.09,16.06,16.09,31999.0
2017-01-19 14:10:00,16.09,16.1,16.08,16.09,15206.0,16.09,16.1,16.08,16.09,15206.0
2017-01-19 14:15:00,16.1,16.11,16.1,16.1,30608.0,16.1,16.11,16.1,16.1,30608.0
2017-01-19 14:20:00,16.11,16.11,16.08,16.09,46943.0,16.11,16.11,16.08,16.09,46943.0
2017-01-19 14:25:00,16.09,16.1,16.08,16.09,35557.0,16.09,16.1,16.08,16.09,35557.0
2017-01-19 14:30:00,16.09,16.1,16.07,16.08,25229.0,16.09,16.1,16.07,16.08,25229.0
2017-01-19 14:35:00,16.09,16.12,16.08,16.11,31198.0,16.09,16.12,16.08,16.11,31198.0
2017-01-19 14:40:00,16.11,16.13,16.09,16.09,48993.0,16.11,16.13,16.09,16.09,48993.0
2017-01-19 14:45:00,16.1,16.12,16.09,16.11,47262.0,16.1,16.12,16.09,16.11,47262.0
2017-01-19 14:50:00,16.11,16.14,16.11,16.13,71768.0,16.11,16.14,16.11,16.13,71768.0
2017-01-19 14:55:00,16.13,16.13,16.11,16.12,51592.0,16.13,16.13,16.11,16.12,51592.0
2017-01-19 15:00:00,16.12,16.14,16.11,16.14,33297.0,16.12,16.14,16.11,16.14,33297.0
2017-01-19 15:05:00,16.14,16.15,16.13,16.15,182731.0,16.14,16.15,16.13,16.15,182731.0
2017-01-19 15:10:00,16.15,16.17,16.14,16.15,64690.0,16.15,16.17,16.14,16.15,64690.0
2017-01-19 15:15:00,16.14,16.15,16.12,16.13,50454.0,16.14,16.15,16.12,16.13,50454.0
2017-01-19 15:20:00,16.13,16.14,16.12,16.13,20700.0,16.13,16.14,16.12,16.13,20700.0
2017-01-19 15:25:00,16.14,16.14,16.11,16.12,72806.0,16.14,16.14,16.11,16.12,72806.0
2017-01-19 15:30:00,16.12,16.14,16.11,16.14,89969.0,16.12,16.14,16.11,16.14,89969.0
2017-01-19 15:35:00,16.14,16.14,16.12,16.14,92433.0,16.14,16.14,16.12,16.14,92433.0
2017-01-19 15:40:00,16.14,16.15,16.13,16.14,58700.0,16.14,16.15,16.13,16.14,58700.0
2017-01-19 15:45:00,16.14,16.14,16.12,16.13,154634.0,16.14,16.14,16.12,16.13,154634.0
2017-01-19 15:50:00,16.12,16.13,16.11,16.12,130579.0,16.12,16.13,16.11,16.12,130579.0
2017-01-19 15:55:00,16.12,16.13,16.11,16.11,293467.0,16.12,16.13,16.11,16.11,293467.0
2017-01-20 09:30:00,16.12,16.13,16.09,16.09,112884.0,16.12,16.13,16.09,16.09,112884.0
2017-01-20 09:35:00,16.1,16.1,16.05,16.07,111329.0,16.1,16.1,16.05,16.07,111329.0
2017-01-20 09:40:00,16.06,16.08,16.05,16.07,88519.0,16.06,16.08,16.05,16.07,88519.0
2017-01-20 09:45:00,16.08,16.11,16.08,16.1,49266.0,16.08,16.11,16.08,16.1,49266.0
2017-01-20 09:50:00,16.11,16.13,16.09,16.11,125130.0,16.11,16.13,16.09,16.11,125130.0
2017-01-20 09:55:00,16.11,16.12,16.09,16.1,27953.0,16.11,16.12,16.09,16.1,27953.0
2017-01-20 10:00:00,16.1,16.14,16.09,16.14,41937.0,16.1,16.14,16.09,16.14,41937.0
2017-01-20 10:05:00,16.15,16.22,16.14,16.21,238699.0,16.15,16.22,16.14,16.21,238699.0
2017-01-20 10:10:00,16.21,16.23,16.19,16.22,98628.0,16.21,16.23,16.19,16.22,98628.0
2017-01-20 10:15:00,16.21,16.22,16.18,16.18,64380.0,16.21,16.22,16.18,16.18,64380.0
2017-01-20 10:20:00,16.19,16.21,16.18,16.2,96764.0,16.19,16.21,16.18,16.2,96764.0
2017-01-20 10:25:00,16.19,16.2,16.16,16.18,58501.0,16.19,16.2,16.16,16.18,58501.0
2017-01-20 10:30:00,16.17,16.18,16.15,16.16,98072.0,16.17,16.18,16.15,16.16,98072.0
2017-01-20 10:35:00,16.17,16.17,16.15,16.16,42270.0,16.17,16.17,16.15,16.16,42270.0
2017-01-20 10:40:00,16.16,16.17,16.15,16.16,58856.0,16.16,16.17,16.15,16.16,58856.0
2017-01-20 10:45:00,16.16,16.17,16.14,16.16,78794.0,16.16,16.17,16.14,16.16,78794.0
2017-01-20 10:50:00,16.16,16.16,16.14,16.15,144704.0,16.16,16.16,16.14,16.15,144704.0
2017-01-20 10:55:00,16.16,16.17,16.15,16.17,26652.0,16.16,16.17,16.15,16.17,26652.0
2017-01-20 11:00:00,16.16,16.17,16.13,16.14,80264.0,16.16,16.17,16.13,16.14,80264.0
2017-01-20 11:05:00,16.13,16.14,16.13,16.13,33531.0,16.13,16.14,16.13,16.13,33531.0
2017-01-20 11:10:00,16.13,16.13,16.08,16.08,57650.0,16.13,16.13,16.08,16.08,57650.0
2017-01-20 11:15:00,16.08,16.09,16.03,16.05,105311.0,16.08,16.09,16.03,16.05,105311.0
2017-01-20 11:20:00,16.05,16.09,16.02,16.08,181719.0,16.05,16.09,16.02,16.08,181719.0
2017-01-20 11:25:00,16.08,16.11,16.07,16.11,12320.0,16.08,16.11,16.07,16.11,12320.0
2017-01-20 11:30:00,16.11,16.12,16.1,16.12,46665.0,16.11,16.12,16.1,16.12,46665.0
2017-01-20 11:35:00,16.12,16.14,16.11,16.14,144837.0,16.12,16.14,16.11,16.14,144837.0
2017-01-20 11:40:00,16.13,16.14,16.13,16.13,21254.0,16.13,16.14,16.13,16.13,21254.0
2017-01-20 11:45:00,16.13,16.14,16.1,16.13,62674.0,16.13,16.14,16.1,16.13,62674.0
2017-01-20 11:50:00,16.13,16.13,16.11,16.11,95154.0,16.13,16.13,16.11,16.11,95154.0
2017-01-20 11:55:00,16.12,16.13,16.11,16.11,35489.0,16.12,16.13,16.11,16.11,35489.0
2017-01-20 12:00:00,16.1,16.15,16.08,16.15,116920.0,16.1,16.15,16.08,16.15,116920.0
2017-01-20 12:05:00,16.15,16.18,16.11,16.12,356893.0,16.15,16.18,16.11,16.12,356893.0
2017-01-20 12:10:00,16.12,16.14,16.09,16.12,75456.0,16.12,16.14,16.09,16.12,75456.0
2017-01-20 12:15:00,16.12,16.15,16.06,16.08,121376.0,16.12,16.15,16.06,16.08,121376.0
2017-01-20 12:20:00,16.09,16.13,16.09,16.13,67480.0,16.09,16.13,16.09,16.13,67480.0
2017-01-20 12:25:00,16.13,16.15,16.11,16.14,56909.0,16.13,16.15,16.11,16.14,56909.0
2017-01-20 12:30:00,16.14,16.15,16.11,16.11,13904.0,16.14,16.15,16.11,16.11,13904.0
2017-01-20 12:35:00,16.11,16.15,16.11,16.11,157622.0,16.11,16.15,16.11,16.11,157622.0
2017-01-20 12:40:00,16.12,16.13,16.11,16.12,43584.0,16.12,16.13,16.11,16.12,43584.0
2017-01-20 12:45:00,16.11,16.12,16.1,16.12,17307.0,16.11,16.12,16.1,16.12,17307.0
2017-01-20 12:50:00,16.12,16.13,16.1,16.13,15392.0,16.12,16.13,16.1,16.13,15392.0
2017-01-20 12:55:00,16.13,16.15,16.11,16.12,37846.0,16.13,16.15,16.11,16.12,37846.0
2017-01-20 13:00:00,16.13,16.15,16.13,16.14,33691.0,16.13,16.15,16.13,16.14,33691.0
2017-01-20 13:05:00,16.13,16.13,16.12,16.12,13277.0,16.13,16.13,16.12,16.12,13277.0
2017-01-20 13:10:00,16.13,16.15,16.12,16.15,38027.0,16.13,16.15,16.12,16.15,38027.0
2017-01-20 13:15:00,16.14,16.15,16.13,16.14,29583.0,16.14,16.15,16.13,16.14,29583.0
2017-01-20 13:20:00,16.13,16.14,16.11,16.12,59597.0,16.13,16.14,16.11,16.12,59597.0
2017-01-20 13:25:00,16.12,16.13,16.11,16.12,63204.0,16.12,16.13,16.11,16.12,63204.0
2017-01-20 13:30:00,16.13,16.14,16.11,16.12,231418.0,16.13,16.14,16.11,16.12,231418.0
2017-01-20 13:35:00,16.12,16.13,16.11,16.12,12590.0,16.12,16.13,16.11,16.12,12590.0
2017-01-20 13:40:00,16.11,16.12,16.11,16.12,8021.0,16.11,16.12,16.11,16.12,8021.0
2017-01-20 13:45:00,16.12,16.13,16.11,16.12,12538.0,16.12,16.13,16.11,16.12,12538.0
2017-01-20 13:50:00,16.12,16.13,16.11,16.12,56812.0,16.12,16.13,16.11,16.12,56812.0
2017-01-20 13:55:00,16.12,16.14,16.12,16.13,18617.0,16.12,16.14,16.12,16.13,18617.0
2017-01-20 14:00:00,16.13,16.17,16.13,16.16,115863.0,16.13,16.17,16.13,16.16,115863.0
2017-01-20 14:05:00,16.16,16.18,16.15,16.17,93652.0,16.16,16.18,16.15,16.17,93652.0
2017-01-20 14:10:00,16.17,16.18,16.16,16.16,23914.0,16.17,16.18,16.16,16.16,23914.0
2017-01-20 14:15:00,16.16,16.17,16.15,16.16,29456.0,16.16,16.17,16.15,16.16,29456.0
2017-01-20 14:20:00,16.16,16.27,16.16,16.22,1132310.0,16.16,16.27,16.16,16.22,1132310.0
2017-01-20 14:25:00,16.23,16.23,16.2,16.22,82636.0,16.23,16.23,16.2,16.22,82636.0
2017-01-20 14:30:00,16.22,16.22,16.2,16.22,66356.0,16.22,16.22,16.2,16.22,66356.0
2017-01-20 14:35:00,16.22,16.26,16.21,16.26,117748.0,16.22,16.26,16.21,16.26,117748.0
2017-01-20 14:40:00,16.26,16.27,16.22,16.22,117441.0,16.26,16.27,16.22,16.22,117441.0
2017-01-20 14:45:00,16.23,16.24,16.22,16.24,33617.0,16.23,16.24,16.22,16.24,33617.0
2017-01-20 14:50:00,16.24,16.24,16.2,16.23,363122.0,16.24,16.24,16.2,16.23,363122.0
2017-01-20 14:55:00,16.23,16.25,16.22,16.24,135174.0,16.23,16.25,16.22,16.24,135174.0
2017-01-20 15:00:00,16.24,16.24,16.2,16.2,46058.0,16.24,16.24,16.2,16.2,46058.0
2017-01-20 15:05:00,16.21,16.21,16.18,16.19,56532.0,16.21,16.21,16.18,16.19,56532.0
2017-01-20 15:10:00,16.19,16.2,16.18,16.19,19202.0,16.19,16.2,16.18,16.19,19202.0
2017-01-20 15:15:00,16.18,16.2,16.17,16.2,31184.0,16.18,16.2,16.17,16.2,31184.0
2017-01-20 15:20:00,16.2,16.2,16.18,16.18,82715.0,16.2,16.2,16.18,16.18,82715.0
2017-01-20 15:25:00,16.19,16.2,16.17,16.19,47117.0,16.19,16.2,16.17,16.19,47117.0
2017-01-20 15:30:00,16.18,16.19,16.16,16.18,43244.0,16.18,16.19,16.16,16.18,43244.0
2017-01-20 15:35:00,16.18,16.18,16.16,16.16,208003.0,16.18,16.18,16.16,16.16,208003.0
2017-01-20 15:40:00,16.16,16.17,16.16,16.16,168337.0,16.16,16.17,16.16,16.16,168337.0
2017-01-20 15:45:00,16.16,16.18,16.16,16.18,161948.0,16.16,16.18,16.16,16.18,161948.0
2017-01-20 15:50:00,16.18,16.19,16.17,16.18,64033.0,16.18,16.19,16.17,16.18,64033.0
2017-01-20 15:55:00,16.18,16.19,16.18,16.19,296771.0,16.18,16.19,16.18,16.19,296771.0
2017-01-23 09:30:00,16.23,16.24,16.22,16.22,147114.0,16.23,16.24,16.22,16.22,147114.0
2017-01-23 09:35:00,16.22,16.23,16.19,16.19,110658.0,16.22,16.23,16.19,16.19,110658.0
2017-01-23 09:40:00,16.2,16.22,16.18,16.21,81575.0,16.2,16.22,16.18,16.21,81575.0
2017-01-23 09:45:00,16.21,16.24,16.2,16.23,108922.0,16.21,16.24,16.2,16.23,108922.0
2017-01-23 09:50:00,16.23,16.25,16.22,16.23,118968.0,16.23,16.25,16.22,16.23,118968.0
2017-01-23 09:55:00,16.23,16.24,16.22,16.23,51091.0,16.23,16.24,16.22,16.23,51091.0
2017-01-23 10:00:00,16.24,16.26,16.23,16.25,92024.0,16.24,16.26,16.23,16.25,92024.0
2017-01-23 10:05:00,16.24,16.26,16.23,16.25,81475.0,16.24,16.26,16.23,16.25,81475.0
2017-01-23 10:10:00,16.24,16.26,16.23,16.24,193145.0,16.24,16.26,16.23,16.24,193145.0
2017-01-23 10:15:00,16.24,16.28,16.23,16.28,33445.0,16.24,16.28,16.23,16.28,33445.0
2017-01-23 10:20:00,16.28,16.29,16.26,16.26,59979.0,16.28,16.29,16.26,16.26,59979.0
2017-01-23 10:25:00,16.27,16.27,16.25,16.26,87545.0,16.27,16.27,16.25,16.26,87545.0
2017-01-23 10:30:00,16.26,16.28,16.25,16.27,62060.0,16.26,16.28,16.25,16.27,62060.0
2017-01-23 10:35:00,16.26,16.28,16.26,16.26,93391.0,16.26,16.28,16.26,16.26,93391.0
2017-01-23 10:40:00,16.26,16.28,16.25,16.25,85831.0,16.26,16.28,16.25,16.25,85831.0
2017-01-23 10:45:00,16.26,16.26,16.23,16.25,30903.0,16.26,16.26,16.23,16.25,30903.0
2017-01-23 10:50:00,16.25,16.26,16.23,16.26,30363.0,16.25,16.26,16.23,16.26,30363.0
2017-01-23 10:55:00,16.26,16.28,16.25,16.28,27294.0,16.26,16.28,16.25,16.28,27294.0
2017-01-23 11:00:00,16.28,16.28,16.25,16.26,29486.0,16.28,16.28,16.25,16.26,29486.0
2017-01-23 11:05:00,16.26,16.26,16.24,16.25,19222.0,16.26,16.26,16.24,16.25,19222.0
2017-01-23 11:10:00,16.25,16.26,16.24,16.26,31074.0,16.25,16.26,16.24,16.26,31074.0
2017-01-23 11:15:00,16.25,16.26,16.24,16.25,17280.0,16.25,16.26,16.24,16.25,17280.0
2017-01-23 11:20:00,16.25,16.26,16.24,16.25,81161.0,16.25,16.26,16.24,16.25,81161.0
2017-01-23 11:25:00,16.25,16.27,16.25,16.27,25083.0,16.25,16.27,16.25,16.27,25083.0
2017-01-23 11:30:00,16.27,16.28,16.26,16.27,79326.0,16.27,16.28,16.26,16.27,79326.0
2017-01-23 11:35:00,16.27,16.28,16.26,16.28,32263.0,16.27,16.28,16.26,16.28,32263.0
2017-01-23 11:40:00,16.28,16.29,16.26,16.27,69731.0,16.28,16.29,16.26,16.27,69731.0
2017-01-23 11:45:00,16.27,16.29,16.26,16.29,72291.0,16.27,16.29,16.26,16.29,72291.0
2017-01-23 11:50:00,16.29,16.31,16.28,16.28,122516.0,16.29,16.31,16.28,16.28,122516.0
2017-01-23 11:55:00,16.28,16.29,16.27,16.29,60548.0,16.28,16.29,16.27,16.29,60548.0
2017-01-23 12:00:00,16.28,16.29,16.27,16.27,41266.0,16.28,16.29,16.27,16.27,41266.0
2017-01-23 12:05:00,16.28,16.28,16.26,16.28,26165.0,16.28,16.28,16.26,16.28,26165.0
2017-01-23 12:10:00,16.27,16.29,16.27,16.28,26402.0,16.27,16.29,16.27,16.28,26402.0
2017-01-23 12:15:00,16.29,16.29,16.27,16.27,27635.0,16.29,16.29,16.27,16.27,27635.0
2017-01-23 12:20:00,16.27,16.28,16.26,16.26,25927.0,16.27,16.28,16.26,16.26,25927.0
2017-01-23 12:25:00,16.26,16.27,16.25,16.26,35573.0,16.26,16.27,16.25,16.26,35573.0
2017-01-23 12:30:00,16.27,16.27,16.25,16.25,30494.0,16.27,16.27,16.25,16.25,30494.0
2017-01-23 12:35:00,16.25,16.26,16.25,16.26,10414.0,16.25,16.26,16.25,16.26,10414.0
2017-01-23 12:40:00,16.25,16.26,16.24,16.25,23652.0,16.25,16.26,16.24,16.25,23652.0
2017-01-23 12:45:00,16.25,16.26,16.25,16.26,11593.0,16.25,16.26,16.25,16.26,11593.0
2017-01-23 12:50:00,16.25,16.27,16.25,16.25,26717.0,16.25,16.27,16.25,16.25,26717.0
2017-01-23 12:55:00,16.25,16.25,16.24,16.25,30696.0,16.25,16.25,16.24,16.25,30696.0
2017-01-23 13:00:00,16.25,16.25,16.24,16.25,10530.0,16.25,16.25,16.24,16.25,10530.0
2017-01-23 13:05:00,16.25,16.26,16.25,16.26,17275.0,16.25,16.26,16.25,16.26,17275.0
2017-01-23 13:10:00,16.26,16.26,16.25,16.26,13581.0,16.26,16.26,16.25,16.26,13581.0
2017-01-23 13:15:00,16.25,16.26,16.25,16.25,14068.0,16.25,16.26,16.25,16.25,14068.0
2017-01-23 13:20:00,16.25,16.28,16.24,16.27,73023.0,16.25,16.28,16.24,16.27,73023.0
2017-01-23 13:25:00,16.27,16.28,16.26,16.27,25969.0,16.27,16.28,16.26,16.27,25969.0
2017-01-23 13:30:00,16.27,16.28,16.26,16.26,49134.0,16.27,16.28,16.26,16.26,49134.0
2017-01-23 13:35:00,16.27,16.28,16.26,16.28,14767.0,16.27,16.28,16.26,16.28,14767.0
2017-01-23 13:40:00,16.27,16.28,16.27,16.28,17432.0,16.27,16.28,16.27,16.28,17432.0
2017-01-23 13:45:00,16.27,16.28,16.27,16.27,23613.0,16.27,16.28,16.27,16.27,23613.0
2017-01-23 13:50:00,16.27,16.28,16.27,16.28,3926.0,16.27,16.28,16.27,16.28,3926.0
2017-01-23 13:55:00,16.28,16.29,16.27,16.29,33202.0,16.28,16.29,16.27,16.29,33202.0
2017-01-23 14:00:00,16.28,16.29,16.27,16.27,17000.0,16.28,16.29,16.27,16.27,17000.0
2017-01-23 14:05:00,16.28,16.29,16.27,16.28,38881.0,16.28,16.29,16.27,16.28,38881.0
2017-01-23 14:10:00,16.28,16.29,16.27,16.28,37494.0,16.28,16.29,16.27,16.28,37494.0
2017-01-23 14:15:00,16.28,16.28,16.27,16.28,9102.0,16.28,16.28,16.27,16.28,9102.0
2017-01-23 14:20:00,16.27,16.28,16.27,16.27,17942.0,16.27,16.28,16.27,16.27,17942.0
2017-01-23 14:25:00,16.28,16.28,16.27,16.28,14594.0,16.28,16.28,16.27,16.28,14594.0
2017-01-23 14:30:00,16.28,16.28,16.27,16.28,21390.0,16.28,16.28,16.27,16.28,21390.0
2017-01-23 14:35:00,16.28,16.29,16.27,16.28,24831.0,16.28,16.29,16.27,16.28,24831.0
2017-01-23 14:40:00,16.28,16.29,16.28,16.29,20129.0,16.28,16.29,16.28,16.29,20129.0
2017-01-23 14:45:00,16.28,16.29,16.28,16.28,8261.0,16.28,16.29,16.28,16.28,8261.0
2017-01-23 14:50:00,16.29,16.29,16.28,16.28,9769.0,16.29,16.29,16.28,16.28,9769.0
2017-01-23 14:55:00,16.28,16.29,16.27,16.28,94300.0,16.28,16.29,16.27,16.28,94300.0
2017-01-23 15:00:00,16.28,16.28,16.27,16.28,4775.0,16.28,16.28,16.27,16.28,4775.0
2017-01-23 15:05:00,16.27,16.28,16.27,16.28,11937.0,16.27,16.28,16.27,16.28,11937.0
2017-01-23 15:10:00,16.27,16.28,16.27,16.28,13169.0,16.27,16.28,16.27,16.28,13169.0
2017-01-23 15:15:00,16.27,16.28,16.27,16.28,27833.0,16.27,16.28,16.27,16.28,27833.0
2017-01-23 15:20:00,16.28,16.28,16.27,16.28,25527.0,16.28,16.28,16.27,16.28,25527.0
2017-01-23 15:25:00,16.28,16.28,16.26,16.28,91451.0,16.28,16.28,16.26,16.28,91451.0
2017-01-23 15:30:00,16.28,16.28,16.27,16.28,12987.0,16.28,16.28,16.27,16.28,12987.0
2017-01-23 15:35:00,16.28,16.28,16.27,16.28,37720.0,16.28,16.28,16.27,16.28,37720.0
2017-01-23 15:40:00,16.27,16.28,16.26,16.28,62092.0,16.27,16.28,16.26,16.28,62092.0
2017-01-23 15:45:00,16.28,16.28,16.27,16.28,28772.0,16.28,16.28,16.27,16.28,28772.0
2017-01-23 15:50:00,16.28,16.29,16.27,16.28,348642.0,16.28,16.29,16.27,16.28,348642.0
2017-01-23 15:55:00,16.28,16.29,16.28,16.29,152820.0,16.28,16.29,16.28,16.29,152820.0
2017-01-24 09:30:00,16.28,16.3,16.27,16.3,109342.0,16.28,16.3,16.27,16.3,109342.0
2017-01-24 09:35:00,16.3,16.35,16.3,16.34,265875.0,16.3,16.35,16.3,16.34,265875.0
2017-01-24 09:40:00,16.34,16.37,16.34,16.35,171952.0,16.34,16.37,16.34,16.35,171952.0
2017-01-24 09:45:00,16.35,16.36,16.34,16.35,153138.0,16.35,16.36,16.34,16.35,153138.0
2017-01-24 09:50:00,16.35,16.36,16.33,16.33,45323.0,16.35,16.36,16.33,16.33,45323.0
2017-01-24 09:55:00,16.34,16.36,16.33,16.36,60165.0,16.34,16.36,16.33,16.36,60165.0
2017-01-24 10:00:00,16.36,16.38,16.35,16.37,154757.0,16.36,16.38,16.35,16.37,154757.0
2017-01-24 10:05:00,16.38,16.39,16.34,16.35,281473.0,16.38,16.39,16.34,16.35,281473.0
2017-01-24 10:10:00,16.35,16.35,16.31,16.32,166166.0,16.35,16.35,16.31,16.32,166166.0
2017-01-24 10:15:00,16.32,16.32,16.28,16.28,41212.0,16.32,16.32,16.28,16.28,41212.0
2017-01-24 10:20:00,16.29,16.3,16.28,16.29,46010.0,16.29,16.3,16.28,16.29,46010.0
2017-01-24 10:25:00,16.29,16.29,16.26,16.29,107778.0,16.29,16.29,16.26,16.29,107778.0
2017-01-24 10:30:00,16.28,16.29,16.27,16.28,57569.0,16.28,16.29,16.27,16.28,57569.0
2017-01-24 10:35:00,16.28,16.28,16.26,16.27,63081.0,16.28,16.28,16.26,16.27,63081.0
2017-01-24 10:40:00,16.28,16.29,16.27,16.29,47045.0,16.28,16.29,16.27,16.29,47045.0
2017-01-24 10:45:00,16.29,16.29,16.26,16.28,48321.0,16.29,16.29,16.26,16.28,48321.0
2017-01-24 10:50:00,16.27,16.3,16.27,16.29,56782.0,16.27,16.3,16.27,16.29,56782.0
2017-01-24 10:55:00,16.29,16.3,16.28,16.29,169143.0,16.29,16.3,16.28,16.29,169143.0
2017-01-24 11:00:00,16.29,16.3,16.28,16.29,38533.0,16.29,16.3,16.28,16.29,38533.0
2017-01-24 11:05:00,16.29,16.3,16.25,16.25,103362.0,16.29,16.3,16.25,16.25,103362.0
2017-01-24 11:10:00,16.25,16.27,16.23,16.27,144865.0,16.25,16.27,16.23,16.27,144865.0
2017-01-24 11:15:00,16.26,16.28,16.26,16.26,22578.0,16.26,16.28,16.26,16.26,22578.0
2017-01-24 11:20:00,16.27,16.28,16.26,16.27,23132.0,16.27,16.28,16.26,16.27,23132.0
2017-01-24 11:25:00,16.27,16.28,16.25,16.26,32780.0,16.27,16.28,16.25,16.26,32780.0
2017-01-24 11:30:00,16.26,16.27,16.24,16.26,66959.0,16.26,16.27,16.24,16.26,66959.0
2017-01-24 11:35:00,16.27,16.28,16.25,16.27,74375.0,16.27,16.28,16.25,16.27,74375.0
2017-01-24 11:40:00,16.27,16.27,16.26,16.27,45743.0,16.27,16.27,16.26,16.27,45743.0
2017-01-24 11:45:00,16.26,16.29,16.26,16.29,35179.0,16.26,16.29,16.26,16.29,35179.0
2017-01-24 11:50:00,16.29,16.3,16.27,16.3,52266.0,16.29,16.3,16.27,16.3,52266.0
2017-01-24 11:55:00,16.29,16.3,16.28,16.29,42839.0,16.29,16.3,16.28,16.29,42839.0
2017-01-24 12:00:00,16.29,16.29,16.28,16.29,45890.0,16.29,16.29,16.28,16.29,45890.0
2017-01-24 12:05:00,16.29,16.29,16.28,16.29,42266.0,16.29,16.29,16.28,16.29,42266.0
2017-01-24 12:10:00,16.29,16.3,16.28,16.3,23292.0,16.29,16.3,16.28,16.3,23292.0
2017-01-24 12:15:00,16.29,16.31,16.29,16.3,67315.0,16.29,16.31,16.29,16.3,67315.0
2017-01-24 12:20:00,16.3,16.34,16.29,16.33,69056.0,16.3,16.34,16.29,16.33,69056.0
2017-01-24 12:25:00,16.33,16.34,16.32,16.33,12585.0,16.33,16.34,16.32,16.33,12585.0
2017-01-24 12:30:00,16.32,16.33,16.31,16.32,36738.0,16.32,16.33,16.31,16.32,36738.0
2017-01-24 12:35:00,16.32,16.32,16.31,16.32,25462.0,16.32,16.32,16.31,16.32,25462.0
2017-01-24 12:40:00,16.31,16.32,16.3,16.3,45726.0,16.31,16.32,16.3,16.3,45726.0
2017-01-24 12:45:00,16.3,16.31,16.29,16.3,49694.0,16.3,16.31,16.29,16.3,49694.0
2017-01-24 12:50:00,16.3,16.31,16.29,16.3,26113.0,16.3,16.31,16.29,16.3,26113.0
2017-01-24 12:55:00,16.3,16.3,16.28,16.3,27548.0,16.3,16.3,16.28,16.3,27548.0
2017-01-24 13:00:00,16.3,16.3,16.28,16.29,56686.0,16.3,16.3,16.28,16.29,56686.0
2017-01-24 13:05:00,16.29,16.3,16.27,16.27,66700.0,16.29,16.3,16.27,16.27,66700.0
2017-01-24 13:10:00,16.27,16.29,16.26,16.28,37888.0,16.27,16.29,16.26,16.28,37888.0
2017-01-24 13:15:00,16.27,16.28,16.26,16.28,83761.0,16.27,16.28,16.26,16.28,83761.0
2017-01-24 13:20:00,16.27,16.28,16.27,16.27,56183.0,16.27,16.28,16.27,16.27,56183.0
2017-01-24 13:25:00,16.28,16.28,16.26,16.27,47645.0,16.28,16.28,16.26,16.27,47645.0
2017-01-24 13:30:00,16.27,16.27,16.24,16.26,24173.0,16.27,16.27,16.24,16.26,24173.0
2017-01-24 13:35:00,16.25,16.27,16.25,16.26,15278.0,16.25,16.27,16.25,16.26,15278.0
2017-01-24 13:40:00,16.26,16.27,16.25,16.26,40551.0,16.26,16.27,16.25,16.26,40551.0
2017-01-24 13:45:00,16.26,16.27,16.25,16.25,25962.0,16.26,16.27,16.25,16.25,25962.0
2017-01-24 13:50:00,16.25,16.25,16.23,16.23,32509.0,16.25,16.25,16.23,16.23,32509.0
2017-01-24 13:55:00,16.23,16.25,16.23,16.24,34486.0,16.23,16.25,16.23,16.24,34486.0
2017-01-24 14:00:00,16.24,16.25,16.21,16.21,243745.0,16.24,16.25,16.21,16.21,243745.0
2017-01-24 14:05:00,16.21,16.22,16.18,16.19,63104.0,16.21,16.22,16.18,16.19,63104.0
2017-01-24 14:10:00,16.19,16.2,16.18,16.19,48245.0,16.19,16.2,16.18,16.19,48245.0
2017-01-24 14:15:00,16.19,16.2,16.19,16.19,20736.0,16.19,16.2,16.19,16.19,20736.0
2017-01-24 14:20:00,16.2,16.21,16.19,16.21,29024.0,16.2,16.21,16.19,16.21,29024.0
2017-01-24 14:25:00,16.21,16.21,16.2,16.21,68654.0,16.21,16.21,16.2,16.21,68654.0
2017-01-24 14:30:00,16.2,16.2,16.19,16.2,68056.0,16.2,16.2,16.19,16.2,68056.0
2017-01-24 14:35:00,16.2,16.21,16.19,16.2,75091.0,16.2,16.21,16.19,16.2,75091.0
2017-01-24 14:40:00,16.21,16.21,16.19,16.2,38627.0,16.21,16.21,16.19,16.2,38627.0
2017-01-24 14:45:00,16.2,16.2,16.19,16.2,23908.0,16.2,16.2,16.19,16.2,23908.0
2017-01-24 14:50:00,16.19,16.2,16.18,16.19,49969.0,16.19,16.2,16.18,16.19,49969.0
2017-01-24 14:55:00,16.2,16.2,16.18,16.18,60228.0,16.2,16.2,16.18,16.18,60228.0
2017-01-24 15:00:00,16.18,16.18,16.14,16.17,548716.0,16.18,16.18,16.14,16.17,548716.0
2017-01-24 15:05:00,16.16,16.17,16.15,16.16,131081.0,16.16,16.17,16.15,16.16,131081.0
2017-01-24 15:10:00,16.16,16.16,16.15,16.16,28365.0,16.16,16.16,16.15,16.16,28365.0
2017-01-24 15:15:00,16.15,16.17,16.15,16.16,79864.0,16.15,16.17,16.15,16.16,79864.0
2017-01-24 15:20:00,16.16,16.17,16.16,16.16,36406.0,16.16,16.17,16.16,16.16,36406.0
2017-01-24 15:25:00,16.17,16.17,16.16,16.16,47458.0,16.17,16.17,16.16,16.16,47458.0
2017-01-24 15:30:00,16.17,16.18,16.16,16.18,114926.0,16.17,16.18,16.16,16.18,114926.0
2017-01-24 15:35:00,16.18,16.19,16.17,16.18,214022.0,16.18,16.19,16.17,16.18,214022.0
2017-01-24 15:40:00,16.18,16.2,16.18,16.19,118862.0,16.18,16.2,16.18,16.19,118862.0
2017-01-24 15:45:00,16.2,16.2,16.19,16.2,265595.0,16.2,16.2,16.19,16.2,265595.0
2017-01-24 15:50:00,16.2,16.22,16.19,16.22,353166.0,16.2,16.22,16.19,16.22,353166.0
2017-01-24 15:55:00,16.22,16.22,16.21,16.22,169833.0,16.22,16.22,16.21,16.22,169833.0
2017-01-25 09:30:00,15.96,15.97,15.91,15.93,830772.0,15.96,15.97,15.91,15.93,830772.0
2017-01-25 09:35:00,15.93,15.97,15.91,15.96,439729.0,15.93,15.97,15.91,15.96,439729.0
2017-01-25 09:40:00,15.96,15.98,15.95,15.98,69369.0,15.96,15.98,15.95,15.98,69369.0
2017-01-25 09:45:00,15.98,15.98,15.96,15.98,88773.0,15.98,15.98,15.96,15.98,88773.0
2017-01-25 09:50:00,15.97,16.01,15.96,15.99,156055.0,15.97,16.01,15.96,15.99,156055.0
2017-01-25 09:55:00,15.99,16.0,15.97,15.98,78620.0,15.99,16.0,15.97,15.98,78620.0
2017-01-25 10:00:00,15.97,16.01,15.97,16.01,85503.0,15.97,16.01,15.97,16.01,85503.0
2017-01-25 10:05:00,16.01,16.01,16.0,16.01,28338.0,16.01,16.01,16.0,16.01,28338.0
2017-01-25 10:10:00,16.0,16.03,16.0,16.03,100267.0,16.0,16.03,16.0,16.03,100267.0
2017-01-25 10:15:00,16.03,16.03,16.0,16.02,71456.0,16.03,16.03,16.0,16.02,71456.0
2017-01-25 10:20:00,16.02,16.02,16.0,16.02,54934.0,16.02,16.02,16.0,16.02,54934.0
2017-01-25 10:25:00,16.02,16.04,16.0,16.04,126437.0,16.02,16.04,16.0,16.04,126437.0
2017-01-25 10:30:00,16.03,16.05,16.02,16.05,26973.0,16.03,16.05,16.02,16.05,26973.0
2017-01-25 10:35:00,16.05,16.05,16.02,16.03,45300.0,16.05,16.05,16.02,16.03,45300.0
2017-01-25 10:40:00,16.03,16.03,16.0,16.01,55336.0,16.03,16.03,16.0,16.01,55336.0
2017-01-25 10:45:00,16.01,16.03,16.0,16.01,53000.0,16.01,16.03,16.0,16.01,53000.0
2017-01-25 10:50:00,16.01,16.02,15.97,15.98,67323.0,16.01,16.02,15.97,15.98,67323.0
2017-01-25 10:55:00,15.99,16.01,15.99,16.0,55445.0,15.99,16.01,15.99,16.0,55445.0
2017-01-25 11:00:00,15.99,16.02,15.99,16.0,24575.0,15.99,16.02,15.99,16.0,24575.0
2017-01-25 11:05:00,16.0,16.0,15.98,16.0,41249.0,16.0,16.0,15.98,16.0,41249.0
2017-01-25 11:10:00,15.99,16.02,15.99,16.01,41279.0,15.99,16.02,15.99,16.01,41279.0
2017-01-25 11:15:00,16.01,16.03,16.0,16.02,76815.0,16.01,16.03,16.0,16.02,76815.0
2017-01-25 11:20:00,16.02,16.04,16.01,16.03,84373.0,16.02,16.04,16.01,16.03,84373.0
2017-01-25 11:25:00,16.03,16.04,16.01,16.01,26328.0,16.03,16.04,16.01,16.01,26328.0
2017-01-25 11:30:00,16.01,16.06,16.01,16.06,72875.0,16.01,16.06,16.01,16.06,72875.0
2017-01-25 11:35:00,16.06,16.08,16.05,16.06,54505.0,16.06,16.08,16.05,16.06,54505.0
2017-01-25 11:40:00,16.07,16.07,16.06,16.07,32569.0,16.07,16.07,16.06,16.07,32569.0
2017-01-25 11:45:00,16.07,16.08,16.06,16.08,78242.0,16.07,16.08,16.06,16.08,78242.0
2017-01-25 11:50:00,16.08,16.12,16.07,16.11,56252.0,16.08,16.12,16.07,16.11,56252.0
2017-01-25 11:55:00,16.12,16.13,16.1,16.11,181989.0,16.12,16.13,16.1,16.11,181989.0
2017-01-25 12:00:00,16.11,16.12,16.1,16.11,51632.0,16.11,16.12,16.1,16.11,51632.0
2017-01-25 12:05:00,16.11,16.12,16.11,16.11,16802.0,16.11,16.12,16.11,16.11,16802.0
2017-01-25 12:10:00,16.11,16.11,16.1,16.1,79823.0,16.11,16.11,16.1,16.1,79823.0
2017-01-25 12:15:00,16.11,16.11,16.09,16.09,11664.0,16.11,16.11,16.09,16.09,11664.0
2017-01-25 12:20:00,16.1,16.1,16.08,16.09,26503.0,16.1,16.1,16.08,16.09,26503.0
2017-01-25 12:25:00,16.09,16.1,16.06,16.06,88466.0,16.09,16.1,16.06,16.06,88466.0
2017-01-25 12:30:00,16.07,16.07,16.04,16.05,39090.0,16.07,16.07,16.04,16.05,39090.0
2017-01-25 12:35:00,16.04,16.06,16.03,16.06,54390.0,16.04,16.06,16.03,16.06,54390.0
2017-01-25 12:40:00,16.05,16.06,16.04,16.05,24547.0,16.05,16.06,16.04,16.05,24547.0
2017-01-25 12:45:00,16.06,16.07,16.05,16.07,19907.0,16.06,16.07,16.05,16.07,19907.0
2017-01-25 12:50:00,16.07,16.07,16.05,16.05,26086.0,16.07,16.07,16.05,16.05,26086.0
2017-01-25 12:55:00,16.06,16.08,16.05,16.07,64817.0,16.06,16.08,16.05,16.07,64817.0
2017-01-25 13:00:00,16.08,16.08,16.06,16.06,45736.0,16.08,16.08,16.06,16.06,45736.0
2017-01-25 13:05:00,16.06,16.08,16.06,16.07,32964.0,16.06,16.08,16.06,16.07,32964.0
2017-01-25 13:10:00,16.07,16.09,16.07,16.09,12450.0,16.07,16.09,16.07,16.09,12450.0
2017-01-25 13:15:00,16.09,16.1,16.08,16.09,60610.0,16.09,16.1,16.08,16.09,60610.0
2017-01-25 13:20:00,16.1,16.11,16.08,16.09,56955.0,16.1,16.11,16.08,16.09,56955.0
2017-01-25 13:25:00,16.09,16.09,16.07,16.09,29864.0,16.09,16.09,16.07,16.09,29864.0
2017-01-25 13:30:00,16.09,16.1,16.08,16.09,19431.0,16.09,16.1,16.08,16.09,19431.0
2017-01-25 13:35:00,16.09,16.1,16.07,16.07,42454.0,16.09,16.1,16.07,16.07,42454.0
2017-01-25 13:40:00,16.07,16.09,16.07,16.07,10904.0,16.07,16.09,16.07,16.07,10904.0
2017-01-25 13:45:00,16.08,16.09,16.08,16.08,14920.0,16.08,16.09,16.08,16.08,14920.0
2017-01-25 13:50:00,16.08,16.09,16.07,16.07,61892.0,16.08,16.09,16.07,16.07,61892.0
2017-01-25 13:55:00,16.07,16.08,16.07,16.07,14643.0,16.07,16.08,16.07,16.07,14643.0
2017-01-25 14:00:00,16.08,16.08,16.06,16.06,27097.0,16.08,16.08,16.06,16.06,27097.0
2017-01-25 14:05:00,16.07,16.08,16.06,16.07,29996.0,16.07,16.08,16.06,16.07,29996.0
2017-01-25 14:10:00,16.08,16.08,16.07,16.07,32195.0,16.08,16.08,16.07,16.07,32195.0
2017-01-25 14:15:00,16.07,16.08,16.05,16.05,53235.0,16.07,16.08,16.05,16.05,53235.0
2017-01-25 14:20:00,16.05,16.07,16.04,16.07,66475.0,16.05,16.07,16.04,16.07,66475.0
2017-01-25 14:25:00,16.07,16.09,16.07,16.08,19747.0,16.07,16.09,16.07,16.08,19747.0
2017-01-25 14:30:00,16.08,16.09,16.07,16.09,88723.0,16.08,16.09,16.07,16.09,88723.0
2017-01-25 14:35:00,16.08,16.09,16.07,16.08,26444.0,16.08,16.09,16.07,16.08,26444.0
2017-01-25 14:40:00,16.08,16.09,16.08,16.09,10555.0,16.08,16.09,16.08,16.09,10555.0
2017-01-25 14:45:00,16.09,16.09,16.06,16.07,30651.0,16.09,16.09,16.06,16.07,30651.0
2017-01-25 14:50:00,16.06,16.08,16.06,16.08,78260.0,16.06,16.08,16.06,16.08,78260.0
2017-01-25 14:55:00,16.08,16.09,16.07,16.09,25949.0,16.08,16.09,16.07,16.09,25949.0
2017-01-25 15:00:00,16.09,16.09,16.08,16.09,35243.0,16.09,16.09,16.08,16.09,35243.0
2017-01-25 15:05:00,16.09,16.09,16.07,16.07,11956.0,16.09,16.09,16.07,16.07,11956.0
2017-01-25 15:10:00,16.07,16.09,16.07,16.08,39097.0,16.07,16.09,16.07,16.08,39097.0
2017-01-25 15:15:00,16.08,16.11,16.08,16.11,73147.0,16.08,16.11,16.08,16.11,73147.0
2017-01-25 15:20:00,16.1,16.11,16.09,16.09,51457.0,16.1,16.11,16.09,16.09,51457.0
2017-01-25 15:25:00,16.09,16.1,16.09,16.09,32858.0,16.09,16.1,16.09,16.09,32858.0
2017-01-25 15:30:00,16.09,16.11,16.09,16.1,27576.0,16.09,16.11,16.09,16.1,27576.0
2017-01-25 15:35:00,16.1,16.11,16.1,16.11,16789.0,16.1,16.11,16.1,16.11,16789.0
2017-01-25 15:40:00,16.11,16.11,16.1,16.11,40814.0,16.11,16.11,16.1,16.11,40814.0
2017-01-25 15:45:00,16.1,16.11,16.1,16.11,38957.0,16.1,16.11,16.1,16.11,38957.0
2017-01-25 15:50:00,16.11,16.11,16.1,16.11,48242.0,16.11,16.11,16.1,16.11,48242.0
2017-01-25 15:55:00,16.11,16.11,16.1,16.11,230289.0,16.11,16.11,16.1,16.11,230289.0
2017-01-26 09:30:00,15.94,15.95,15.91,15.92,338380.0,15.94,15.95,15.91,15.92,338380.0
2017-01-26 09:35:00,15.92,15.95,15.91,15.93,164534.0,15.92,15.95,15.91,15.93,164534.0
2017-01-26 09:40:00,15.94,15.99,15.93,15.98,84820.0,15.94,15.99,15.93,15.98,84820.0
2017-01-26 09:45:00,15.98,16.0,15.97,16.0,96785.0,15.98,16.0,15.97,16.0,96785.0
2017-01-26 09:50:00,15.99,16.03,15.99,16.01,179999.0,15.99,16.03,15.99,16.01,179999.0
2017-01-26 09:55:00,16.01,16.01,15.98,15.99,28602.0,16.01,16.01,15.98,15.99,28602.0
2017-01-26 10:00:00,15.99,16.01,15.96,15.97,72971.0,15.99,16.01,15.96,15.97,72971.0
2017-01-26 10:05:00,15.98,16.0,15.97,15.98,40229.0,15.98,16.0,15.97,15.98,40229.0
2017-01-26 10:10:00,15.98,15.98,15.95,15.96,68908.0,15.98,15.98,15.95,15.96,68908.0
2017-01-26 10:15:00,15.96,15.97,15.95,15.95,42970.0,15.96,15.97,15.95,15.95,42970.0
2017-01-26 10:20:00,15.95,15.96,15.94,15.94,169056.0,15.95,15.96,15.94,15.94,169056.0
2017-01-26 10:25:00,15.95,15.95,15.93,15.94,83631.0,15.95,15.95,15.93,15.94,83631.0
2017-01-26 10:30:00,15.94,15.94,15.87,15.88,165368.0,15.94,15.94,15.87,15.88,165368.0
2017-01-26 10:35:00,15.87,15.88,15.85,15.86,201774.0,15.87,15.88,15.85,15.86,201774.0
2017-01-26 10:40:00,15.86,15.89,15.85,15.88,132446.0,15.86,15.89,15.85,15.88,132446.0
2017-01-26 10:45:00,15.88,15.89,15.86,15.88,325073.0,15.88,15.89,15.86,15.88,325073.0
2017-01-26 10:50:00,15.88,15.89,15.87,15.89,83109.0,15.88,15.89,15.87,15.89,83109.0
2017-01-26 10:55:00,15.88,15.91,15.88,15.89,57058.0,15.88,15.91,15.88,15.89,57058.0
2017-01-26 11:00:00,15.88,15.9,15.87,15.9,165958.0,15.88,15.9,15.87,15.9,165958.0
2017-01-26 11:05:00,15.89,15.91,15.89,15.9,69906.0,15.89,15.91,15.89,15.9,69906.0
2017-01-26 11:10:00,15.9,15.91,15.89,15.89,26694.0,15.9,15.91,15.89,15.89,26694.0
2017-01-26 11:15:00,15.89,15.89,15.84,15.86,118301.0,15.89,15.89,15.84,15.86,118301.0
2017-01-26 11:20:00,15.86,15.88,15.85,15.86,106022.0,15.86,15.88,15.85,15.86,106022.0
2017-01-26 11:25:00,15.87,15.87,15.84,15.84,128836.0,15.87,15.87,15.84,15.84,128836.0
2017-01-26 11:30:00,15.84,15.87,15.84,15.84,54179.0,15.84,15.87,15.84,15.84,54179.0
2017-01-26 11:35:00,15.85,15.87,15.84,15.85,68123.0,15.85,15.87,15.84,15.85,68123.0
2017-01-26 11:40:00,15.86,15.86,15.84,15.85,35367.0,15.86,15.86,15.84,15.85,35367.0
2017-01-26 11:45:00,15.85,15.87,15.84,15.87,52810.0,15.85,15.87,15.84,15.87,52810.0
2017-01-26 11:50:00,15.87,15.88,15.86,15.87,51318.0,15.87,15.88,15.86,15.87,51318.0
2017-01-26 11:55:00,15.86,15.88,15.86,15.86,34523.0,15.86,15.88,15.86,15.86,34523.0
2017-01-26 12:00:00,15.86,15.86,15.84,15.86,29798.0,15.86,15.86,15.84,15.86,29798.0
2017-01-26 12:05:00,15.86,15.9,15.86,15.9,101836.0,15.86,15.9,15.86,15.9,101836.0
2017-01-26 12:10:00,15.9,15.9,15.88,15.89,49161.0,15.9,15.9,15.88,15.89,49161.0
2017-01-26 12:15:00,15.89,15.91,15.89,15.91,53145.0,15.89,15.91,15.89,15.91,53145.0
2017-01-26 12:20:00,15.9,15.91,15.89,15.9,40886.0,15.9,15.91,15.89,15.9,40886.0
2017-01-26 12:25:00,15.9,15.91,15.88,15.89,45998.0,15.9,15.91,15.88,15.89,45998.0
2017-01-26 12:30:00,15.89,15.89,15.88,15.89,13399.0,15.89,15.89,15.88,15.89,13399.0
2017-01-26 12:35:00,15.89,15.89,15.88,15.89,13716.0,15.89,15.89,15.88,15.89,13716.0
2017-01-26 12:40:00,15.89,15.91,15.88,15.9,35755.0,15.89,15.91,15.88,15.9,35755.0
2017-01-26 12:45:00,15.9,15.91,15.9,15.9,10502.0,15.9,15.91,15.9,15.9,10502.0
2017-01-26 12:50:00,15.91,15.92,15.9,15.92,35424.0,15.91,15.92,15.9,15.92,35424.0
2017-01-26 12:55:00,15.92,15.92,15.89,15.9,30672.0,15.92,15.92,15.89,15.9,30672.0
2017-01-26 13:00:00,15.89,15.96,15.89,15.95,106493.0,15.89,15.96,15.89,15.95,106493.0
2017-01-26 13:05:00,15.95,15.96,15.93,15.95,33180.0,15.95,15.96,15.93,15.95,33180.0
2017-01-26 13:10:00,15.96,15.98,15.95,15.98,23845.0,15.96,15.98,15.95,15.98,23845.0
2017-01-26 13:15:00,15.98,15.99,15.97,15.98,45768.0,15.98,15.99,15.97,15.98,45768.0
2017-01-26 13:20:00,15.98,16.0,15.96,15.97,70247.0,15.98,16.0,15.96,15.97,70247.0
2017-01-26 13:25:00,15.97,15.98,15.94,15.95,28462.0,15.97,15.98,15.94,15.95,28462.0
2017-01-26 13:30:00,15.95,15.96,15.94,15.95,12755.0,15.95,15.96,15.94,15.95,12755.0
2017-01-26 13:35:00,15.95,15.95,15.93,15.94,36985.0,15.95,15.95,15.93,15.94,36985.0
2017-01-26 13:40:00,15.94,15.95,15.92,15.93,11935.0,15.94,15.95,15.92,15.93,11935.0
2017-01-26 13:45:00,15.93,15.95,15.93,15.95,9743.0,15.93,15.95,15.93,15.95,9743.0
2017-01-26 13:50:00,15.95,15.96,15.94,15.96,19891.0,15.95,15.96,15.94,15.96,19891.0
2017-01-26 13:55:00,15.96,15.96,15.94,15.94,30215.0,15.96,15.96,15.94,15.94,30215.0
2017-01-26 14:00:00,15.94,15.94,15.92,15.94,55026.0,15.94,15.94,15.92,15.94,55026.0
2017-01-26 14:05:00,15.93,15.94,15.92,15.94,43133.0,15.93,15.94,15.92,15.94,43133.0
2017-01-26 14:10:00,15.94,15.95,15.93,15.95,8017.0,15.94,15.95,15.93,15.95,8017.0
2017-01-26 14:15:00,15.95,15.95,15.93,15.94,36168.0,15.95,15.95,15.93,15.94,36168.0
2017-01-26 14:20:00,15.93,15.94,15.93,15.93,10542.0,15.93,15.94,15.93,15.93,10542.0
2017-01-26 14:25:00,15.93,15.94,15.92,15.94,13689.0,15.93,15.94,15.92,15.94,13689.0
2017-01-26 14:30:00,15.94,15.94,15.93,15.93,18958.0,15.94,15.94,15.93,15.93,18958.0
2017-01-26 14:35:00,15.93,15.94,15.92,15.92,118198.0,15.93,15.94,15.92,15.92,118198.0
2017-01-26 14:40:00,15.93,15.94,15.92,15.93,40112.0,15.93,15.94,15.92,15.93,40112.0
2017-01-26 14:45:00,15.94,15.94,15.93,15.93,12331.0,15.94,15.94,15.93,15.93,12331.0
2017-01-26 14:50:00,15.94,15.95,15.93,15.94,36393.0,15.94,15.95,15.93,15.94,36393.0
2017-01-26 14:55:00,15.94,15.95,15.93,15.94,50988.0,15.94,15.95,15.93,15.94,50988.0
2017-01-26 15:00:00,15.93,15.94,15.9,15.91,17209.0,15.93,15.94,15.9,15.91,17209.0
2017-01-26 15:05:00,15.91,15.92,15.9,15.92,31251.0,15.91,15.92,15.9,15.92,31251.0
2017-01-26 15:10:00,15.92,15.94,15.91,15.93,48552.0,15.92,15.94,15.91,15.93,48552.0
2017-01-26 15:15:00,15.94,15.94,15.93,15.94,30080.0,15.94,15.94,15.93,15.94,30080.0
2017-01-26 15:20:00,15.94,15.94,15.93,15.94,15108.0,15.94,15.94,15.93,15.94,15108.0
2017-01-26 15:25:00,15.94,15.94,15.93,15.93,14510.0,15.94,15.94,15.93,15.93,14510.0
2017-01-26 15:30:00,15.94,15.94,15.92,15.93,78682.0,15.94,15.94,15.92,15.93,78682.0
2017-01-26 15:35:00,15.94,15.94,15.92,15.93,67018.0,15.94,15.94,15.92,15.93,67018.0
2017-01-26 15:40:00,15.93,15.94,15.92,15.94,94749.0,15.93,15.94,15.92,15.94,94749.0
2017-01-26 15:45:00,15.93,15.94,15.93,15.93,54847.0,15.93,15.94,15.93,15.93,54847.0
2017-01-26 15:50:00,15.93,15.94,15.92,15.93,76908.0,15.93,15.94,15.92,15.93,76908.0
2017-01-26 15:55:00,15.92,15.93,15.92,15.93,120220.0,15.92,15.93,15.92,15.93,120220.0
2017-01-27 09:30:00,15.9,15.92,15.88,15.91,135446.0,15.9,15.92,15.88,15.91,135446.0
2017-01-27 09:35:00,15.91,15.93,15.9,15.91,75281.0,15.91,15.93,15.9,15.91,75281.0
2017-01-27 09:40:00,15.91,15.91,15.87,15.88,87566.0,15.91,15.91,15.87,15.88,87566.0
2017-01-27 09:45:00,15.88,15.9,15.88,15.88,59288.0,15.88,15.9,15.88,15.88,59288.0
2017-01-27 09:50:00,15.88,15.89,15.85,15.87,100085.0,15.88,15.89,15.85,15.87,100085.0
2017-01-27 09:55:00,15.87,15.9,15.86,15.88,69238.0,15.87,15.9,15.86,15.88,69238.0
2017-01-27 10:00:00,15.88,15.89,15.86,15.88,97943.0,15.88,15.89,15.86,15.88,97943.0
2017-01-27 10:05:00,15.88,15.91,15.87,15.9,63749.0,15.88,15.91,15.87,15.9,63749.0
2017-01-27 10:10:00,15.9,15.92,15.89,15.92,32423.0,15.9,15.92,15.89,15.92,32423.0
2017-01-27 10:15:00,15.92,15.93,15.9,15.92,178862.0,15.92,15.93,15.9,15.92,178862.0
2017-01-27 10:20:00,15.91,15.92,15.89,15.91,29009.0,15.91,15.92,15.89,15.91,29009.0
2017-01-27 10:25:00,15.9,15.94,15.89,15.94,26741.0,15.9,15.94,15.89,15.94,26741.0
2017-01-27 10:30:00,15.94,15.95,15.92,15.94,60619.0,15.94,15.95,15.92,15.94,60619.0
2017-01-27 10:35:00,15.94,16.03,15.94,16.01,228548.0,15.94,16.03,15.94,16.01,228548.0
2017-01-27 10:40:00,16.01,16.04,16.0,16.01,102774.0,16.01,16.04,16.0,16.01,102774.0
2017-01-27 10:45:00,16.01,16.06,16.01,16.04,70425.0,16.01,16.06,16.01,16.04,70425.0
2017-01-27 10:50:00,16.04,16.05,16.02,16.02,64941.0,16.04,16.05,16.02,16.02,64941.0
2017-01-27 10:55:00,16.02,16.07,16.01,16.04,70998.0,16.02,16.07,16.01,16.04,70998.0
2017-01-27 11:00:00,16.04,16.11,16.02,16.08,138883.0,16.04,16.11,16.02,16.08,138883.0
2017-01-27 11:05:00,16.09,16.35,16.08,16.33,1107662.0,16.09,16.35,16.08,16.33,1107662.0
2017-01-27 11:10:00,16.32,16.32,16.25,16.27,295909.0,16.32,16.32,16.25,16.27,295909.0
2017-01-27 11:15:00,16.26,16.33,16.21,16.22,415107.0,16.26,16.33,16.21,16.22,415107.0
2017-01-27 11:20:00,16.23,16.25,16.22,16.23,106302.0,16.23,16.25,16.22,16.23,106302.0
2017-01-27 11:25:00,16.23,16.24,16.22,16.23,183151.0,16.23,16.24,16.22,16.23,183151.0
2017-01-27 11:30:00,16.22,16.23,16.21,16.21,138875.0,16.22,16.23,16.21,16.21,138875.0
2017-01-27 11:35:00,16.21,16.22,16.19,16.2,87125.0,16.21,16.22,16.19,16.2,87125.0
2017-01-27 11:40:00,16.19,16.2,16.16,16.16,194108.0,16.19,16.2,16.16,16.16,194108.0
2017-01-27 11:45:00,16.16,16.18,16.15,16.16,263303.0,16.16,16.18,16.15,16.16,263303.0
2017-01-27 11:50:00,16.16,16.19,16.15,16.19,229238.0,16.16,16.19,16.15,16.19,229238.0
2017-01-27 11:55:00,16.19,16.19,16.16,16.17,86151.0,16.19,16.19,16.16,16.17,86151.0
2017-01-27 12:00:00,16.16,16.17,16.11,16.12,164198.0,16.16,16.17,16.11,16.12,164198.0
2017-01-27 12:05:00,16.12,16.13,16.12,16.12,44360.0,16.12,16.13,16.12,16.12,44360.0
2017-01-27 12:10:00,16.13,16.14,16.1,16.13,72740.0,16.13,16.14,16.1,16.13,72740.0
2017-01-27 12:15:00,16.13,16.16,16.12,16.15,19346.0,16.13,16.16,16.12,16.15,19346.0
2017-01-27 12:20:00,16.15,16.16,16.14,16.15,52920.0,16.15,16.16,16.14,16.15,52920.0
2017-01-27 12:25:00,16.15,16.16,16.14,16.14,153485.0,16.15,16.16,16.14,16.14,153485.0
2017-01-27 12:30:00,16.14,16.16,16.14,16.16,35998.0,16.14,16.16,16.14,16.16,35998.0
2017-01-27 12:35:00,16.15,16.16,16.14,16.15,62269.0,16.15,16.16,16.14,16.15,62269.0
2017-01-27 12:40:00,16.16,16.16,16.14,16.14,23630.0,16.16,16.16,16.14,16.14,23630.0
2017-01-27 12:45:00,16.15,16.17,16.14,16.16,29884.0,16.15,16.17,16.14,16.16,29884.0
2017-01-27 12:50:00,16.16,16.17,16.15,16.16,70286.0,16.16,16.17,16.15,16.16,70286.0
2017-01-27 12:55:00,16.16,16.17,16.14,16.16,71652.0,16.16,16.17,16.14,16.16,71652.0
2017-01-27 13:00:00,16.16,16.16,16.15,16.16,16068.0,16.16,16.16,16.15,16.16,16068.0
2017-01-27 13:05:00,16.16,16.16,16.15,16.15,13653.0,16.16,16.16,16.15,16.15,13653.0
2017-01-27 13:10:00,16.16,16.17,16.15,16.17,22062.0,16.16,16.17,16.15,16.17,22062.0
2017-01-27 13:15:00,16.16,16.2,16.16,16.19,63165.0,16.16,16.2,16.16,16.19,63165.0
2017-01-27 13:20:00,16.2,16.24,16.19,16.22,115092.0,16.2,16.24,16.19,16.22,115092.0
2017-01-27 13:25:00,16.21,16.23,16.2,16.22,44132.0,16.21,16.23,16.2,16.22,44132.0
2017-01-27 13:30:00,16.21,16.23,16.2,16.22,58789.0,16.21,16.23,16.2,16.22,58789.0
2017-01-27 13:35:00,16.22,16.26,16.22,16.26,66964.0,16.22,16.26,16.22,16.26,66964.0
2017-01-27 13:40:00,16.25,16.26,16.25,16.25,57383.0,16.25,16.26,16.25,16.25,57383.0
2017-01-27 13:45:00,16.24,16.27,16.24,16.26,75617.0,16.24,16.27,16.24,16.26,75617.0
2017-01-27 13:50:00,16.25,16.26,16.22,16.23,79093.0,16.25,16.26,16.22,16.23,79093.0
2017-01-27 13:55:00,16.23,16.23,16.22,16.23,26641.0,16.23,16.23,16.22,16.23,26641.0
2017-01-27 14:00:00,16.23,16.26,16.23,16.24,100718.0,16.23,16.26,16.23,16.24,100718.0
2017-01-27 14:05:00,16.24,16.24,16.23,16.23,17442.0,16.24,16.24,16.23,16.23,17442.0
2017-01-27 14:10:00,16.23,16.24,16.23,16.23,9006.0,16.23,16.24,16.23,16.23,9006.0
2017-01-27 14:15:00,16.24,16.24,16.23,16.24,20040.0,16.24,16.24,16.23,16.24,20040.0
2017-01-27 14:20:00,16.24,16.25,16.23,16.25,71563.0,16.24,16.25,16.23,16.25,71563.0
2017-01-27 14:25:00,16.24,16.25,16.23,16.24,103770.0,16.24,16.25,16.23,16.24,103770.0
2017-01-27 14:30:00,16.23,16.24,16.21,16.22,93447.0,16.23,16.24,16.21,16.22,93447.0
2017-01-27 14:35:00,16.22,16.22,16.21,16.22,19497.0,16.22,16.22,16.21,16.22,19497.0
2017-01-27 14:40:00,16.22,16.24,16.21,16.23,130610.0,16.22,16.24,16.21,16.23,130610.0
2017-01-27 14:45:00,16.23,16.24,16.22,16.23,17990.0,16.23,16.24,16.22,16.23,17990.0
2017-01-27 14:50:00,16.23,16.23,16.22,16.23,6772.0,16.23,16.23,16.22,16.23,6772.0
2017-01-27 14:55:00,16.23,16.24,16.22,16.23,111131.0,16.23,16.24,16.22,16.23,111131.0
2017-01-27 15:00:00,16.23,16.24,16.22,16.22,37173.0,16.23,16.24,16.22,16.22,37173.0
2017-01-27 15:05:00,16.22,16.23,16.22,16.23,42041.0,16.22,16.23,16.22,16.23,42041.0
2017-01-27 15:10:00,16.23,16.23,16.22,16.23,44260.0,16.23,16.23,16.22,16.23,44260.0
2017-01-27 15:15:00,16.22,16.23,16.22,16.22,13921.0,16.22,16.23,16.22,16.22,13921.0
2017-01-27 15:20:00,16.23,16.23,16.22,16.22,34923.0,16.23,16.23,16.22,16.22,34923.0
2017-01-27 15:25:00,16.23,16.23,16.22,16.22,22240.0,16.23,16.23,16.22,16.22,22240.0
2017-01-27 15:30:00,16.23,16.23,16.22,16.23,17162.0,16.23,16.23,16.22,16.23,17162.0
2017-01-27 15:35:00,16.22,16.23,16.22,16.23,38571.0,16.22,16.23,16.22,16.23,38571.0
2017-01-27 15:40:00,16.23,16.24,16.22,16.23,73260.0,16.23,16.24,16.22,16.23,73260.0
2017-01-27 15:45:00,16.23,16.24,16.23,16.23,70247.0,16.23,16.24,16.23,16.23,70247.0
2017-01-27 15:50:00,16.23,16.24,16.21,16.21,133790.0,16.23,16.24,16.21,16.21,133790.0
2017-01-27 15:55:00,16.21,16.24,16.2,16.24,346204.0,16.21,16.24,16.2,16.24,346204.0
2017-01-30 09:30:00,16.28,16.33,16.27,16.32,349627.0,16.28,16.33,16.27,16.32,349627.0
2017-01-30 09:35:00,16.32,16.33,16.29,16.32,128948.0,16.32,16.33,16.29,16.32,128948.0
2017-01-30 09:40:00,16.32,16.35,16.32,16.35,68586.0,16.32,16.35,16.32,16.35,68586.0
2017-01-30 09:45:00,16.34,16.35,16.32,16.33,50428.0,16.34,16.35,16.32,16.33,50428.0
2017-01-30 09:50:00,16.32,16.33,16.28,16.28,81790.0,16.32,16.33,16.28,16.28,81790.0
2017-01-30 09:55:00,16.29,16.3,16.28,16.3,60167.0,16.29,16.3,16.28,16.3,60167.0
2017-01-30 10:00:00,16.3,16.32,16.28,16.31,86892.0,16.3,16.32,16.28,16.31,86892.0
2017-01-30 10:05:00,16.31,16.31,16.27,16.29,70341.0,16.31,16.31,16.27,16.29,70341.0
2017-01-30 10:10:00,16.29,16.34,16.27,16.34,106712.0,16.29,16.34,16.27,16.34,106712.0
2017-01-30 10:15:00,16.34,16.38,16.33,16.35,104878.0,16.34,16.38,16.33,16.35,104878.0
2017-01-30 10:20:00,16.35,16.35,16.32,16.33,113058.0,16.35,16.35,16.32,16.33,113058.0
2017-01-30 10:25:00,16.33,16.33,16.3,16.31,135544.0,16.33,16.33,16.3,16.31,135544.0
2017-01-30 10:30:00,16.31,16.31,16.27,16.27,55747.0,16.31,16.31,16.27,16.27,55747.0
2017-01-30 10:35:00,16.28,16.3,16.26,16.3,74317.0,16.28,16.3,16.26,16.3,74317.0
2017-01-30 10:40:00,16.3,16.31,16.26,16.3,78973.0,16.3,16.31,16.26,16.3,78973.0
2017-01-30 10:45:00,16.3,16.32,16.28,16.31,61484.0,16.3,16.32,16.28,16.31,61484.0
2017-01-30 10:50:00,16.32,16.32,16.29,16.31,44292.0,16.32,16.32,16.29,16.31,44292.0
2017-01-30 10:55:00,16.32,16.33,16.29,16.3,33678.0,16.32,16.33,16.29,16.3,33678.0
2017-01-30 11:00:00,16.29,16.3,16.27,16.27,39995.0,16.29,16.3,16.27,16.27,39995.0
2017-01-30 11:05:00,16.28,16.29,16.22,16.26,255126.0,16.28,16.29,16.22,16.26,255126.0
2017-01-30 11:10:00,16.25,16.26,16.21,16.24,129351.0,16.25,16.26,16.21,16.24,129351.0
2017-01-30 11:15:00,16.24,16.26,16.23,16.25,27053.0,16.24,16.26,16.23,16.25,27053.0
2017-01-30 11:20:00,16.25,16.27,16.23,16.26,36965.0,16.25,16.27,16.23,16.26,36965.0
2017-01-30 11:25:00,16.26,16.28,16.24,16.27,96178.0,16.26,16.28,16.24,16.27,96178.0
2017-01-30 11:30:00,16.26,16.27,16.24,16.24,21600.0,16.26,16.27,16.24,16.24,21600.0
2017-01-30 11:35:00,16.25,16.25,16.23,16.24,16593.0,16.25,16.25,16.23,16.24,16593.0
2017-01-30 11:40:00,16.24,16.25,16.23,16.24,17202.0,16.24,16.25,16.23,16.24,17202.0
2017-01-30 11:45:00,16.24,16.26,16.23,16.26,23401.0,16.24,16.26,16.23,16.26,23401.0
2017-01-30 11:50:00,16.25,16.27,16.25,16.27,28595.0,16.25,16.27,16.25,16.27,28595.0
2017-01-30 11:55:00,16.26,16.26,16.2,16.21,81028.0,16.26,16.26,16.2,16.21,81028.0
2017-01-30 12:00:00,16.2,16.24,16.2,16.24,44794.0,16.2,16.24,16.2,16.24,44794.0
2017-01-30 12:05:00,16.24,16.24,16.23,16.24,19132.0,16.24,16.24,16.23,16.24,19132.0
2017-01-30 12:10:00,16.24,16.25,16.23,16.24,42427.0,16.24,16.25,16.23,16.24,42427.0
2017-01-30 12:15:00,16.23,16.25,16.23,16.24,25907.0,16.23,16.25,16.23,16.24,25907.0
2017-01-30 12:20:00,16.25,16.26,16.24,16.25,33897.0,16.25,16.26,16.24,16.25,33897.0
2017-01-30 12:25:00,16.25,16.26,16.24,16.25,27857.0,16.25,16.26,16.24,16.25,27857.0
2017-01-30 12:30:00,16.25,16.27,16.25,16.27,36336.0,16.25,16.27,16.25,16.27,36336.0
2017-01-30 12:35:00,16.27,16.27,16.25,16.27,30559.0,16.27,16.27,16.25,16.27,30559.0
2017-01-30 12:40:00,16.27,16.28,16.24,16.24,49412.0,16.27,16.28,16.24,16.24,49412.0
2017-01-30 12:45:00,16.24,16.25,16.22,16.22,62634.0,16.24,16.25,16.22,16.22,62634.0
2017-01-30 12:50:00,16.22,16.22,16.19,16.21,49900.0,16.22,16.22,16.19,16.21,49900.0
2017-01-30 12:55:00,16.21,16.23,16.19,16.23,16580.0,16.21,16.23,16.19,16.23,16580.0
2017-01-30 13:00:00,16.23,16.25,16.23,16.24,26769.0,16.23,16.25,16.23,16.24,26769.0
2017-01-30 13:05:00,16.23,16.25,16.23,16.23,24012.0,16.23,16.25,16.23,16.23,24012.0
2017-01-30 13:10:00,16.23,16.23,16.22,16.23,11875.0,16.23,16.23,16.22,16.23,11875.0
2017-01-30 13:15:00,16.23,16.24,16.23,16.24,19851.0,16.23,16.24,16.23,16.24,19851.0
2017-01-30 13:20:00,16.25,16.25,16.23,16.24,102945.0,16.25,16.25,16.23,16.24,102945.0
2017-01-30 13:25:00,16.23,16.24,16.19,16.2,81233.0,16.23,16.24,16.19,16.2,81233.0
2017-01-30 13:30:00,16.2,16.22,16.2,16.21,10461.0,16.2,16.22,16.2,16.21,10461.0
2017-01-30 13:35:00,16.21,16.22,16.21,16.21,40541.0,16.21,16.22,16.21,16.21,40541.0
2017-01-30 13:40:00,16.21,16.22,16.2,16.21,9556.0,16.21,16.22,16.2,16.21,9556.0
2017-01-30 13:45:00,16.21,16.22,16.2,16.21,132800.0,16.21,16.22,16.2,16.21,132800.0
2017-01-30 13:50:00,16.21,16.22,16.2,16.22,117738.0,16.21,16.22,16.2,16.22,117738.0
2017-01-30 13:55:00,16.21,16.24,16.21,16.23,35328.0,16.21,16.24,16.21,16.23,35328.0
2017-01-30 14:00:00,16.23,16.24,16.22,16.22,24726.0,16.23,16.24,16.22,16.22,24726.0
2017-01-30 14:05:00,16.23,16.24,16.22,16.23,80324.0,16.23,16.24,16.22,16.23,80324.0
2017-01-30 14:10:00,16.23,16.24,16.22,16.23,19181.0,16.23,16.24,16.22,16.23,19181.0
2017-01-30 14:15:00,16.23,16.24,16.22,16.22,140450.0,16.23,16.24,16.22,16.22,140450.0
2017-01-30 14:20:00,16.23,16.23,16.19,16.2,16392.0,16.23,16.23,16.19,16.2,16392.0
2017-01-30 14:25:00,16.2,16.21,16.18,16.19,37311.0,16.2,16.21,16.18,16.19,37311.0
2017-01-30 14:30:00,16.19,16.2,16.18,16.19,43750.0,16.19,16.2,16.18,16.19,43750.0
2017-01-30 14:35:00,16.19,16.21,16.19,16.21,9950.0,16.19,16.21,16.19,16.21,9950.0
2017-01-30 14:40:00,16.21,16.21,16.2,16.21,11556.0,16.21,16.21,16.2,16.21,11556.0
2017-01-30 14:45:00,16.2,16.23,16.2,16.23,144626.0,16.2,16.23,16.2,16.23,144626.0
2017-01-30 14:50:00,16.22,16.24,16.22,16.24,39035.0,16.22,16.24,16.22,16.24,39035.0
2017-01-30 14:55:00,16.23,16.24,16.22,16.23,141173.0,16.23,16.24,16.22,16.23,141173.0
2017-01-30 15:00:00,16.23,16.23,16.21,16.22,42538.0,16.23,16.23,16.21,16.22,42538.0
2017-01-30 15:05:00,16.22,16.24,16.22,16.24,51435.0,16.22,16.24,16.22,16.24,51435.0
2017-01-30 15:10:00,16.23,16.24,16.23,16.24,5354.0,16.23,16.24,16.23,16.24,5354.0
2017-01-30 15:15:00,16.24,16.25,16.24,16.24,26434.0,16.24,16.25,16.24,16.24,26434.0
2017-01-30 15:20:00,16.25,16.25,16.23,16.24,46799.0,16.25,16.25,16.23,16.24,46799.0
2017-01-30 15:25:00,16.24,16.24,16.22,16.23,77935.0,16.24,16.24,16.22,16.23,77935.0
2017-01-30 15:30:00,16.23,16.23,16.22,16.23,58056.0,16.23,16.23,16.22,16.23,58056.0
2017-01-30 15:35:00,16.23,16.24,16.22,16.24,113600.0,16.23,16.24,16.22,16.24,113600.0
2017-01-30 15:40:00,16.24,16.24,16.23,16.24,43391.0,16.24,16.24,16.23,16.24,43391.0
2017-01-30 15:45:00,16.24,16.24,16.22,16.23,147705.0,16.24,16.24,16.22,16.23,147705.0
2017-01-30 15:50:00,16.23,16.24,16.22,16.23,82486.0,16.23,16.24,16.22,16.23,82486.0
2017-01-30 15:55:00,16.23,16.24,16.23,16.23,227173.0,16.23,16.24,16.23,16.23,227173.0
2017-01-31 09:30:00,16.56,16.59,16.55,16.57,641298.0,16.56,16.59,16.55,16.57,641298.0
2017-01-31 09:35:00,16.57,16.6,16.53,16.53,394014.0,16.57,16.6,16.53,16.53,394014.0
2017-01-31 09:40:00,16.54,16.58,16.53,16.56,460653.0,16.54,16.58,16.53,16.56,460653.0
2017-01-31 09:45:00,16.57,16.6,16.51,16.52,309320.0,16.57,16.6,16.51,16.52,309320.0
2017-01-31 09:50:00,16.53,16.56,16.51,16.55,150081.0,16.53,16.56,16.51,16.55,150081.0
2017-01-31 09:55:00,16.55,16.56,16.52,16.55,130370.0,16.55,16.56,16.52,16.55,130370.0
2017-01-31 10:00:00,16.55,16.59,16.55,16.56,201972.0,16.55,16.59,16.55,16.56,201972.0
2017-01-31 10:05:00,16.57,16.58,16.52,16.52,124823.0,16.57,16.58,16.52,16.52,124823.0
2017-01-31 10:10:00,16.52,16.54,16.51,16.52,43920.0,16.52,16.54,16.51,16.52,43920.0
2017-01-31 10:15:00,16.52,16.55,16.51,16.52,59883.0,16.52,16.55,16.51,16.52,59883.0
2017-01-31 10:20:00,16.52,16.55,16.5,16.55,130280.0,16.52,16.55,16.5,16.55,130280.0
2017-01-31 10:25:00,16.56,16.69,16.55,16.64,767362.0,16.56,16.69,16.55,16.64,767362.0
2017-01-31 10:30:00,16.64,16.65,16.59,16.59,319395.0,16.64,16.65,16.59,16.59,319395.0
2017-01-31 10:35:00,16.59,16.61,16.58,16.59,159809.0,16.59,16.61,16.58,16.59,159809.0
2017-01-31 10:40:00,16.59,16.61,16.59,16.6,76216.0,16.59,16.61,16.59,16.6,76216.0
2017-01-31 10:45:00,16.6,16.61,16.57,16.59,29797.0,16.6,16.61,16.57,16.59,29797.0
2017-01-31 10:50:00,16.6,16.6,16.56,16.58,69777.0,16.6,16.6,16.56,16.58,69777.0
2017-01-31 10:55:00,16.58,16.58,16.53,16.53,142864.0,16.58,16.58,16.53,16.53,142864.0
2017-01-31 11:00:00,16.54,16.56,16.53,16.55,81473.0,16.54,16.56,16.53,16.55,81473.0
2017-01-31 11:05:00,16.56,16.56,16.54,16.55,25666.0,16.56,16.56,16.54,16.55,25666.0
2017-01-31 11:10:00,16.56,16.56,16.52,16.53,53836.0,16.56,16.56,16.52,16.53,53836.0
2017-01-31 11:15:00,16.53,16.59,16.51,16.58,293104.0,16.53,16.59,16.51,16.58,293104.0
2017-01-31 11:20:00,16.57,16.58,16.55,16.56,120946.0,16.57,16.58,16.55,16.56,120946.0
2017-01-31 11:25:00,16.56,16.59,16.55,16.59,77643.0,16.56,16.59,16.55,16.59,77643.0
2017-01-31 11:30:00,16.59,16.62,16.58,16.6,167848.0,16.59,16.62,16.58,16.6,167848.0
2017-01-31 11:35:00,16.61,16.63,16.6,16.6,79129.0,16.61,16.63,16.6,16.6,79129.0
2017-01-31 11:40:00,16.61,16.63,16.6,16.61,63599.0,16.61,16.63,16.6,16.61,63599.0
2017-01-31 11:45:00,16.61,16.63,16.6,16.62,41749.0,16.61,16.63,16.6,16.62,41749.0
2017-01-31 11:50:00,16.62,16.63,16.6,16.61,55725.0,16.62,16.63,16.6,16.61,55725.0
2017-01-31 11:55:00,16.61,16.62,16.6,16.61,95445.0,16.61,16.62,16.6,16.61,95445.0
2017-01-31 12:00:00,16.61,16.61,16.59,16.61,79737.0,16.61,16.61,16.59,16.61,79737.0
2017-01-31 12:05:00,16.61,16.63,16.6,16.61,71667.0,16.61,16.63,16.6,16.61,71667.0
2017-01-31 12:10:00,16.6,16.63,16.6,16.61,42166.0,16.6,16.63,16.6,16.61,42166.0
2017-01-31 12:15:00,16.61,16.62,16.58,16.58,86475.0,16.61,16.62,16.58,16.58,86475.0
2017-01-31 12:20:00,16.59,16.6,16.57,16.58,536318.0,16.59,16.6,16.57,16.58,536318.0
2017-01-31 12:25:00,16.59,16.6,16.58,16.59,107174.0,16.59,16.6,16.58,16.59,107174.0
2017-01-31 12:30:00,16.6,16.6,16.58,16.58,42325.0,16.6,16.6,16.58,16.58,42325.0
2017-01-31 12:35:00,16.58,16.59,16.57,16.58,83798.0,16.58,16.59,16.57,16.58,83798.0
2017-01-31 12:40:00,16.57,16.58,16.56,16.57,59547.0,16.57,16.58,16.56,16.57,59547.0
2017-01-31 12:45:00,16.56,16.58,16.56,16.58,46392.0,16.56,16.58,16.56,16.58,46392.0
2017-01-31 12:50:00,16.58,16.58,16.56,16.56,28860.0,16.58,16.58,16.56,16.56,28860.0
2017-01-31 12:55:00,16.56,16.58,16.56,16.57,13478.0,16.56,16.58,16.56,16.57,13478.0
2017-01-31 13:00:00,16.57,16.59,16.57,16.58,18603.0,16.57,16.59,16.57,16.58,18603.0
2017-01-31 13:05:00,16.58,16.59,16.58,16.59,23927.0,16.58,16.59,16.58,16.59,23927.0
2017-01-31 13:10:00,16.59,16.61,16.58,16.61,221191.0,16.59,16.61,16.58,16.61,221191.0
2017-01-31 13:15:00,16.61,16.62,16.6,16.6,31066.0,16.61,16.62,16.6,16.6,31066.0
2017-01-31 13:20:00,16.61,16.62,16.58,16.6,137923.0,16.61,16.62,16.58,16.6,137923.0
2017-01-31 13:25:00,16.6,16.61,16.58,16.59,37487.0,16.6,16.61,16.58,16.59,37487.0
2017-01-31 13:30:00,16.59,16.6,16.59,16.59,11914.0,16.59,16.6,16.59,16.59,11914.0
2017-01-31 13:35:00,16.6,16.6,16.59,16.6,37143.0,16.6,16.6,16.59,16.6,37143.0
2017-01-31 13:40:00,16.6,16.6,16.59,16.6,19460.0,16.6,16.6,16.59,16.6,19460.0
2017-01-31 13:45:00,16.59,16.6,16.59,16.6,10019.0,16.59,16.6,16.59,16.6,10019.0
2017-01-31 13:50:00,16.6,16.6,16.59,16.6,20447.0,16.6,16.6,16.59,16.6,20447.0
2017-01-31 13:55:00,16.6,16.6,16.59,16.6,18278.0,16.6,16.6,16.59,16.6,18278.0
2017-01-31 14:00:00,16.6,16.6,16.58,16.6,27578.0,16.6,16.6,16.58,16.6,27578.0
2017-01-31 14:05:00,16.6,16.64,16.6,16.64,70448.0,16.6,16.64,16.6,16.64,70448.0
2017-01-31 14:10:00,16.63,16.65,16.62,16.63,59376.0,16.63,16.65,16.62,16.63,59376.0
2017-01-31 14:15:00,16.63,16.64,16.62,16.63,90703.0,16.63,16.64,16.62,16.63,90703.0
2017-01-31 14:20:00,16.64,16.65,16.63,16.64,32268.0,16.64,16.65,16.63,16.64,32268.0
2017-01-31 14:25:00,16.65,16.65,16.64,16.64,37836.0,16.65,16.65,16.64,16.64,37836.0
2017-01-31 14:30:00,16.65,16.66,16.63,16.66,207546.0,16.65,16.66,16.63,16.66,207546.0
2017-01-31 14:35:00,16.66,16.67,16.63,16.64,126798.0,16.66,16.67,16.63,16.64,126798.0
2017-01-31 14:40:00,16.63,16.64,16.62,16.63,71486.0,16.63,16.64,16.62,16.63,71486.0
2017-01-31 14:45:00,16.63,16.65,16.63,16.65,31679.0,16.63,16.65,16.63,16.65,31679.0
2017-01-31 14:50:00,16.64,16.65,16.62,16.65,152387.0,16.64,16.65,16.62,16.65,152387.0
2017-01-31 14:55:00,16.64,16.65,16.63,16.64,40824.0,16.64,16.65,16.63,16.64,40824.0
2017-01-31 15:00:00,16.64,16.65,16.63,16.64,61274.0,16.64,16.65,16.63,16.64,61274.0
2017-01-31 15:05:00,16.65,16.65,16.63,16.65,125572.0,16.65,16.65,16.63,16.65,125572.0
2017-01-31 15:10:00,16.64,16.65,16.64,16.64,48588.0,16.64,16.65,16.64,16.64,48588.0
2017-01-31 15:15:00,16.64,16.65,16.64,16.64,43516.0,16.64,16.65,16.64,16.64,43516.0
2017-01-31 15:20:00,16.64,16.65,16.63,16.64,195777.0,16.64,16.65,16.63,16.64,195777.0
2017-01-31 15:25:00,16.64,16.64,16.63,16.64,186858.0,16.64,16.64,16.63,16.64,186858.0
2017-01-31 15:30:00,16.64,16.64,16.63,16.64,123110.0,16.64,16.64,16.63,16.64,123110.0
2017-01-31 15:35:00,16.64,16.64,16.63,16.64,99050.0,16.64,16.64,16.63,16.64,99050.0
2017-01-31 15:40:00,16.64,16.64,16.63,16.64,172019.0,16.64,16.64,16.63,16.64,172019.0
2017-01-31 15:45:00,16.64,16.65,16.63,16.65,202769.0,16.64,16.65,16.63,16.65,202769.0
2017-01-31 15:50:00,16.64,16.65,16.64,16.65,170666.0,16.64,16.65,16.64,16.65,170666.0
2017-01-31 15:55:00,16.64,16.65,16.64,16.64,370591.0,16.64,16.65,16.64,16.64,370591.0
2017-02-01 09:30:00,16.54,16.56,16.51,16.54,374620.0,16.54,16.56,16.51,16.54,374620.0
2017-02-01 09:35:00,16.54,16.54,16.51,16.53,195838.0,16.54,16.54,16.51,16.53,195838.0
2017-02-01 09:40:00,16.52,16.55,16.52,16.55,46264.0,16.52,16.55,16.52,16.55,46264.0
2017-02-01 09:45:00,16.55,16.57,16.54,16.56,154040.0,16.55,16.57,16.54,16.56,154040.0
2017-02-01 09:50:00,16.56,16.57,16.54,16.55,53481.0,16.56,16.57,16.54,16.55,53481.0
2017-02-01 09:55:00,16.55,16.56,16.54,16.55,47319.0,16.55,16.56,16.54,16.55,47319.0
2017-02-01 10:00:00,16.55,16.55,16.5,16.51,243889.0,16.55,16.55,16.5,16.51,243889.0
2017-02-01 10:05:00,16.5,16.53,16.47,16.48,302976.0,16.5,16.53,16.47,16.48,302976.0
2017-02-01 10:10:00,16.48,16.51,16.46,16.51,242309.0,16.48,16.51,16.46,16.51,242309.0
2017-02-01 10:15:00,16.5,16.5,16.47,16.48,77589.0,16.5,16.5,16.47,16.48,77589.0
2017-02-01 10:20:00,16.49,16.5,16.45,16.5,126309.0,16.49,16.5,16.45,16.5,126309.0
2017-02-01 10:25:00,16.5,16.51,16.48,16.5,68252.0,16.5,16.51,16.48,16.5,68252.0
2017-02-01 10:30:00,16.5,16.52,16.49,16.52,35870.0,16.5,16.52,16.49,16.52,35870.0
2017-02-01 10:35:00,16.52,16.55,16.5,16.52,85379.0,16.52,16.55,16.5,16.52,85379.0
2017-02-01 10:40:00,16.53,16.56,16.52,16.54,99476.0,16.53,16.56,16.52,16.54,99476.0
2017-02-01 10:45:00,16.54,16.56,16.51,16.52,80895.0,16.54,16.56,16.51,16.52,80895.0
2017-02-01 10:50:00,16.52,16.53,16.51,16.52,31707.0,16.52,16.53,16.51,16.52,31707.0
2017-02-01 10:55:00,16.52,16.55,16.51,16.55,73710.0,16.52,16.55,16.51,16.55,73710.0
2017-02-01 11:00:00,16.54,16.54,16.51,16.53,95930.0,16.54,16.54,16.51,16.53,95930.0
2017-02-01 11:05:00,16.52,16.53,16.51,16.51,76964.0,16.52,16.53,16.51,16.51,76964.0
2017-02-01 11:10:00,16.52,16.52,16.5,16.51,22820.0,16.52,16.52,16.5,16.51,22820.0
2017-02-01 11:15:00,16.5,16.52,16.49,16.5,24608.0,16.5,16.52,16.49,16.5,24608.0
2017-02-01 11:20:00,16.51,16.51,16.5,16.51,87140.0,16.51,16.51,16.5,16.51,87140.0
2017-02-01 11:25:00,16.51,16.52,16.49,16.51,20057.0,16.51,16.52,16.49,16.51,20057.0
2017-02-01 11:30:00,16.52,16.53,16.5,16.53,29650.0,16.52,16.53,16.5,16.53,29650.0
2017-02-01 11:35:00,16.52,16.53,16.51,16.52,23279.0,16.52,16.53,16.51,16.52,23279.0
2017-02-01 11:40:00,16.51,16.53,16.5,16.51,16502.0,16.51,16.53,16.5,16.51,16502.0
2017-02-01 11:45:00,16.51,16.53,16.5,16.53,14760.0,16.51,16.53,16.5,16.53,14760.0
2017-02-01 11:50:00,16.53,16.54,16.51,16.52,21038.0,16.53,16.54,16.51,16.52,21038.0
2017-02-01 11:55:00,16.52,16.54,16.52,16.54,31563.0,16.52,16.54,16.52,16.54,31563.0
2017-02-01 12:00:00,16.53,16.55,16.53,16.53,41276.0,16.53,16.55,16.53,16.53,41276.0
2017-02-01 12:05:00,16.54,16.54,16.52,16.52,10763.0,16.54,16.54,16.52,16.52,10763.0
2017-02-01 12:10:00,16.52,16.55,16.51,16.54,54893.0,16.52,16.55,16.51,16.54,54893.0
2017-02-01 12:15:00,16.53,16.55,16.53,16.54,30970.0,16.53,16.55,16.53,16.54,30970.0
2017-02-01 12:20:00,16.55,16.55,16.53,16.55,10520.0,16.55,16.55,16.53,16.55,10520.0
2017-02-01 12:25:00,16.55,16.56,16.54,16.55,22744.0,16.55,16.56,16.54,16.55,22744.0
2017-02-01 12:30:00,16.55,16.56,16.52,16.55,37418.0,16.55,16.56,16.52,16.55,37418.0
2017-02-01 12:35:00,16.55,16.55,16.54,16.55,38515.0,16.55,16.55,16.54,16.55,38515.0
2017-02-01 12:40:00,16.55,16.57,16.54,16.56,40189.0,16.55,16.57,16.54,16.56,40189.0
2017-02-01 12:45:00,16.57,16.6,16.56,16.59,44640.0,16.57,16.6,16.56,16.59,44640.0
2017-02-01 12:50:00,16.59,16.61,16.58,16.58,48743.0,16.59,16.61,16.58,16.58,48743.0
2017-02-01 12:55:00,16.58,16.59,16.57,16.58,30337.0,16.58,16.59,16.57,16.58,30337.0
2017-02-01 13:00:00,16.58,16.59,16.56,16.56,27359.0,16.58,16.59,16.56,16.56,27359.0
2017-02-01 13:05:00,16.57,16.57,16.54,16.56,17154.0,16.57,16.57,16.54,16.56,17154.0
2017-02-01 13:10:00,16.56,16.56,16.54,16.55,21240.0,16.56,16.56,16.54,16.55,21240.0
2017-02-01 13:15:00,16.54,16.55,16.54,16.55,31602.0,16.54,16.55,16.54,16.55,31602.0
2017-02-01 13:20:00,16.55,16.55,16.53,16.54,38676.0,16.55,16.55,16.53,16.54,38676.0
2017-02-01 13:25:00,16.54,16.56,16.54,16.55,42572.0,16.54,16.56,16.54,16.55,42572.0
2017-02-01 13:30:00,16.55,16.59,16.55,16.59,27499.0,16.55,16.59,16.55,16.59,27499.0
2017-02-01 13:35:00,16.59,16.59,16.57,16.57,37894.0,16.59,16.59,16.57,16.57,37894.0
2017-02-01 13:40:00,16.58,16.58,16.56,16.57,18653.0,16.58,16.58,16.56,16.57,18653.0
2017-02-01 13:45:00,16.56,16.57,16.55,16.55,31875.0,16.56,16.57,16.55,16.55,31875.0
2017-02-01 13:50:00,16.56,16.56,16.54,16.55,46668.0,16.56,16.56,16.54,16.55,46668.0
2017-02-01 13:55:00,16.55,16.56,16.54,16.55,117123.0,16.55,16.56,16.54,16.55,117123.0
2017-02-01 14:00:00,16.54,16.62,16.52,16.61,503016.0,16.54,16.62,16.52,16.61,503016.0
2017-02-01 14:05:00,16.62,16.65,16.56,16.59,153673.0,16.62,16.65,16.56,16.59,153673.0
2017-02-01 14:10:00,16.6,16.6,16.55,16.57,116590.0,16.6,16.6,16.55,16.57,116590.0
2017-02-01 14:15:00,16.57,16.62,16.57,16.6,97601.0,16.57,16.62,16.57,16.6,97601.0
2017-02-01 14:20:00,16.6,16.63,16.6,16.63,105415.0,16.6,16.63,16.6,16.63,105415.0
2017-02-01 14:25:00,16.63,16.66,16.62,16.64,78152.0,16.63,16.66,16.62,16.64,78152.0
2017-02-01 14:30:00,16.64,16.67,16.64,16.66,98466.0,16.64,16.67,16.64,16.66,98466.0
2017-02-01 14:35:00,16.66,16.67,16.64,16.66,99175.0,16.66,16.67,16.64,16.66,99175.0
2017-02-01 14:40:00,16.67,16.69,16.66,16.69,74352.0,16.67,16.69,16.66,16.69,74352.0
2017-02-01 14:45:00,16.69,16.72,16.67,16.67,326101.0,16.69,16.72,16.67,16.67,326101.0
2017-02-01 14:50:00,16.68,16.69,16.67,16.68,87896.0,16.68,16.69,16.67,16.68,87896.0
2017-02-01 14:55:00,16.68,16.7,16.67,16.68,43139.0,16.68,16.7,16.67,16.68,43139.0
2017-02-01 15:00:00,16.68,16.69,16.65,16.68,104422.0,16.68,16.69,16.65,16.68,104422.0
2017-02-01 15:05:00,16.67,16.69,16.67,16.68,100725.0,16.67,16.69,16.67,16.68,100725.0
2017-02-01 15:10:00,16.68,16.69,16.65,16.66,69016.0,16.68,16.69,16.65,16.66,69016.0
2017-02-01 15:15:00,16.66,16.68,16.65,16.68,72469.0,16.66,16.68,16.65,16.68,72469.0
2017-02-01 15:20:00,16.68,16.68,16.66,16.67,40809.0,16.68,16.68,16.66,16.67,40809.0
2017-02-01 15:25:00,16.67,16.67,16.64,16.65,57360.0,16.67,16.67,16.64,16.65,57360.0
2017-02-01 15:30:00,16.66,16.66,16.63,16.64,43784.0,16.66,16.66,16.63,16.64,43784.0
2017-02-01 15:35:00,16.64,16.65,16.63,16.64,50550.0,16.64,16.65,16.63,16.64,50550.0
2017-02-01 15:40:00,16.65,16.65,16.64,16.64,37730.0,16.65,16.65,16.64,16.64,37730.0
2017-02-01 15:45:00,16.65,16.66,16.62,16.63,322018.0,16.65,16.66,16.62,16.63,322018.0
2017-02-01 15:50:00,16.62,16.63,16.6,16.61,370167.0,16.62,16.63,16.6,16.61,370167.0
2017-02-01 15:55:00,16.61,16.63,16.6,16.62,274143.0,16.61,16.63,16.6,16.62,274143.0
2017-02-02 09:30:00,16.73,16.76,16.68,16.74,341912.0,16.73,16.76,16.68,16.74,341912.0
2017-02-02 09:35:00,16.75,16.75,16.73,16.73,155331.0,16.75,16.75,16.73,16.73,155331.0
2017-02-02 09:40:00,16.73,16.75,16.73,16.73,92377.0,16.73,16.75,16.73,16.73,92377.0
2017-02-02 09:45:00,16.74,16.75,16.71,16.72,137406.0,16.74,16.75,16.71,16.72,137406.0
2017-02-02 09:50:00,16.71,16.72,16.68,16.7,65454.0,16.71,16.72,16.68,16.7,65454.0
2017-02-02 09:55:00,16.71,16.72,16.69,16.7,44899.0,16.71,16.72,16.69,16.7,44899.0
2017-02-02 10:00:00,16.7,16.72,16.7,16.72,41475.0,16.7,16.72,16.7,16.72,41475.0
2017-02-02 10:05:00,16.71,16.73,16.69,16.69,54106.0,16.71,16.73,16.69,16.69,54106.0
2017-02-02 10:10:00,16.7,16.7,16.66,16.66,75025.0,16.7,16.7,16.66,16.66,75025.0
2017-02-02 10:15:00,16.66,16.69,16.66,16.69,129116.0,16.66,16.69,16.66,16.69,129116.0
2017-02-02 10:20:00,16.69,16.71,16.68,16.7,41325.0,16.69,16.71,16.68,16.7,41325.0
2017-02-02 10:25:00,16.71,16.71,16.66,16.66,70868.0,16.71,16.71,16.66,16.66,70868.0
2017-02-02 10:30:00,16.66,16.68,16.65,16.65,41063.0,16.66,16.68,16.65,16.65,41063.0
2017-02-02 10:35:00,16.66,16.69,16.65,16.69,75102.0,16.66,16.69,16.65,16.69,75102.0
2017-02-02 10:40:00,16.68,16.7,16.66,16.67,62710.0,16.68,16.7,16.66,16.67,62710.0
2017-02-02 10:45:00,16.68,16.69,16.67,16.68,27188.0,16.68,16.69,16.67,16.68,27188.0
2017-02-02 10:50:00,16.67,16.68,16.67,16.67,42742.0,16.67,16.68,16.67,16.67,42742.0
2017-02-02 10:55:00,16.67,16.68,16.61,16.63,183235.0,16.67,16.68,16.61,16.63,183235.0
2017-02-02 11:00:00,16.63,16.66,16.63,16.66,51124.0,16.63,16.66,16.63,16.66,51124.0
2017-02-02 11:05:00,16.66,16.67,16.64,16.66,19628.0,16.66,16.67,16.64,16.66,19628.0
2017-02-02 11:10:00,16.66,16.66,16.61,16.63,58898.0,16.66,16.66,16.61,16.63,58898.0
2017-02-02 11:15:00,16.62,16.63,16.59,16.63,64124.0,16.62,16.63,16.59,16.63,64124.0
2017-02-02 11:20:00,16.63,16.63,16.6,16.63,62231.0,16.63,16.63,16.6,16.63,62231.0
2017-02-02 11:25:00,16.63,16.65,16.62,16.64,26189.0,16.63,16.65,16.62,16.64,26189.0
2017-02-02 11:30:00,16.64,16.65,16.62,16.64,28206.0,16.64,16.65,16.62,16.64,28206.0
2017-02-02 11:35:00,16.64,16.66,16.62,16.64,39213.0,16.64,16.66,16.62,16.64,39213.0
2017-02-02 11:40:00,16.64,16.65,16.63,16.64,25906.0,16.64,16.65,16.63,16.64,25906.0
2017-02-02 11:45:00,16.64,16.64,16.62,16.64,48968.0,16.64,16.64,16.62,16.64,48968.0
2017-02-02 11:50:00,16.64,16.66,16.63,16.64,41128.0,16.64,16.66,16.63,16.64,41128.0
2017-02-02 11:55:00,16.65,16.65,16.62,16.62,45033.0,16.65,16.65,16.62,16.62,45033.0
2017-02-02 12:00:00,16.62,16.63,16.61,16.62,42057.0,16.62,16.63,16.61,16.62,42057.0
2017-02-02 12:05:00,16.62,16.62,16.6,16.62,108211.0,16.62,16.62,16.6,16.62,108211.0
2017-02-02 12:10:00,16.62,16.62,16.59,16.6,59953.0,16.62,16.62,16.59,16.6,59953.0
2017-02-02 12:15:00,16.6,16.62,16.6,16.6,31282.0,16.6,16.62,16.6,16.6,31282.0
2017-02-02 12:20:00,16.6,16.6,16.57,16.59,304410.0,16.6,16.6,16.57,16.59,304410.0
2017-02-02 12:25:00,16.59,16.6,16.58,16.59,32834.0,16.59,16.6,16.58,16.59,32834.0
2017-02-02 12:30:00,16.59,16.6,16.58,16.6,24430.0,16.59,16.6,16.58,16.6,24430.0
2017-02-02 12:35:00,16.59,16.6,16.54,16.54,47766.0,16.59,16.6,16.54,16.54,47766.0
2017-02-02 12:40:00,16.54,16.58,16.53,16.57,73796.0,16.54,16.58,16.53,16.57,73796.0
2017-02-02 12:45:00,16.57,16.58,16.55,16.57,56724.0,16.57,16.58,16.55,16.57,56724.0
2017-02-02 12:50:00,16.57,16.58,16.57,16.58,12486.0,16.57,16.58,16.57,16.58,12486.0
2017-02-02 12:55:00,16.58,16.58,16.56,16.57,37715.0,16.58,16.58,16.56,16.57,37715.0
2017-02-02 13:00:00,16.57,16.58,16.56,16.56,11854.0,16.57,16.58,16.56,16.56,11854.0
2017-02-02 13:05:00,16.56,16.57,16.53,16.56,47355.0,16.56,16.57,16.53,16.56,47355.0
2017-02-02 13:10:00,16.56,16.57,16.54,16.54,12603.0,16.56,16.57,16.54,16.54,12603.0
2017-02-02 13:15:00,16.55,16.55,16.52,16.53,27214.0,16.55,16.55,16.52,16.53,27214.0
2017-02-02 13:20:00,16.53,16.55,16.51,16.52,110804.0,16.53,16.55,16.51,16.52,110804.0
2017-02-02 13:25:00,16.52,16.53,16.5,16.53,100344.0,16.52,16.53,16.5,16.53,100344.0
2017-02-02 13:30:00,16.54,16.56,16.53,16.55,21502.0,16.54,16.56,16.53,16.55,21502.0
2017-02-02 13:35:00,16.54,16.55,16.53,16.54,16195.0,16.54,16.55,16.53,16.54,16195.0
2017-02-02 13:40:00,16.54,16.55,16.53,16.55,29799.0,16.54,16.55,16.53,16.55,29799.0
2017-02-02 13:45:00,16.55,16.56,16.54,16.55,68728.0,16.55,16.56,16.54,16.55,68728.0
2017-02-02 13:50:00,16.55,16.55,16.54,16.55,42507.0,16.55,16.55,16.54,16.55,42507.0
2017-02-02 13:55:00,16.55,16.56,16.54,16.55,12751.0,16.55,16.56,16.54,16.55,12751.0
2017-02-02 14:00:00,16.55,16.55,16.52,16.53,124360.0,16.55,16.55,16.52,16.53,124360.0
2017-02-02 14:05:00,16.53,16.54,16.53,16.54,25732.0,16.53,16.54,16.53,16.54,25732.0
2017-02-02 14:10:00,16.53,16.54,16.53,16.54,43424.0,16.53,16.54,16.53,16.54,43424.0
2017-02-02 14:15:00,16.54,16.55,16.53,16.55,46697.0,16.54,16.55,16.53,16.55,46697.0
2017-02-02 14:20:00,16.55,16.55,16.54,16.54,54266.0,16.55,16.55,16.54,16.54,54266.0
2017-02-02 14:25:00,16.54,16.54,16.53,16.54,17305.0,16.54,16.54,16.53,16.54,17305.0
2017-02-02 14:30:00,16.54,16.54,16.53,16.54,10739.0,16.54,16.54,16.53,16.54,10739.0
2017-02-02 14:35:00,16.53,16.55,16.53,16.53,28889.0,16.53,16.55,16.53,16.53,28889.0
2017-02-02 14:40:00,16.54,16.54,16.52,16.53,39416.0,16.54,16.54,16.52,16.53,39416.0
2017-02-02 14:45:00,16.53,16.54,16.52,16.54,24179.0,16.53,16.54,16.52,16.54,24179.0
2017-02-02 14:50:00,16.54,16.54,16.53,16.54,6570.0,16.54,16.54,16.53,16.54,6570.0
2017-02-02 14:55:00,16.54,16.54,16.52,16.53,65678.0,16.54,16.54,16.52,16.53,65678.0
2017-02-02 15:00:00,16.53,16.54,16.53,16.54,15162.0,16.53,16.54,16.53,16.54,15162.0
2017-02-02 15:05:00,16.54,16.54,16.53,16.54,23304.0,16.54,16.54,16.53,16.54,23304.0
2017-02-02 15:10:00,16.54,16.54,16.53,16.54,24092.0,16.54,16.54,16.53,16.54,24092.0
2017-02-02 15:15:00,16.54,16.54,16.53,16.54,20638.0,16.54,16.54,16.53,16.54,20638.0
2017-02-02 15:20:00,16.54,16.54,16.52,16.54,43349.0,16.54,16.54,16.52,16.54,43349.0
2017-02-02 15:25:00,16.54,16.54,16.53,16.54,81335.0,16.54,16.54,16.53,16.54,81335.0
2017-02-02 15:30:00,16.54,16.54,16.53,16.53,12948.0,16.54,16.54,16.53,16.53,12948.0
2017-02-02 15:35:00,16.54,16.54,16.53,16.54,91371.0,16.54,16.54,16.53,16.54,91371.0
2017-02-02 15:40:00,16.54,16.56,16.53,16.56,278777.0,16.54,16.56,16.53,16.56,278777.0
2017-02-02 15:45:00,16.56,16.58,16.55,16.57,250879.0,16.56,16.58,16.55,16.57,250879.0
2017-02-02 15:50:00,16.57,16.57,16.55,16.57,110387.0,16.57,16.57,16.55,16.57,110387.0
2017-02-02 15:55:00,16.57,16.57,16.56,16.57,139860.0,16.57,16.57,16.56,16.57,139860.0
2017-02-03 09:30:00,16.49,16.52,16.48,16.51,197886.0,16.49,16.52,16.48,16.51,197886.0
2017-02-03 09:35:00,16.52,16.52,16.49,16.51,113547.0,16.52,16.52,16.49,16.51,113547.0
2017-02-03 09:40:00,16.51,16.55,16.51,16.54,113794.0,16.51,16.55,16.51,16.54,113794.0
2017-02-03 09:45:00,16.53,16.53,16.51,16.52,45590.0,16.53,16.53,16.51,16.52,45590.0
2017-02-03 09:50:00,16.52,16.52,16.48,16.49,50058.0,16.52,16.52,16.48,16.49,50058.0
2017-02-03 09:55:00,16.49,16.52,16.49,16.51,63521.0,16.49,16.52,16.49,16.51,63521.0
2017-02-03 10:00:00,16.52,16.54,16.51,16.53,32613.0,16.52,16.54,16.51,16.53,32613.0
2017-02-03 10:05:00,16.54,16.56,16.53,16.54,51479.0,16.54,16.56,16.53,16.54,51479.0
2017-02-03 10:10:00,16.53,16.57,16.52,16.56,74852.0,16.53,16.57,16.52,16.56,74852.0
2017-02-03 10:15:00,16.57,16.63,16.55,16.61,133945.0,16.57,16.63,16.55,16.61,133945.0
2017-02-03 10:20:00,16.61,16.63,16.6,16.6,127103.0,16.61,16.63,16.6,16.6,127103.0
2017-02-03 10:25:00,16.61,16.61,16.58,16.59,66517.0,16.61,16.61,16.58,16.59,66517.0
2017-02-03 10:30:00,16.58,16.61,16.58,16.61,44098.0,16.58,16.61,16.58,16.61,44098.0
2017-02-03 10:35:00,16.61,16.62,16.59,16.6,146878.0,16.61,16.62,16.59,16.6,146878.0
2017-02-03 10:40:00,16.6,16.61,16.59,16.61,34203.0,16.6,16.61,16.59,16.61,34203.0
2017-02-03 10:45:00,16.61,16.61,16.59,16.59,22960.0,16.61,16.61,16.59,16.59,22960.0
2017-02-03 10:50:00,16.59,16.6,16.59,16.59,26053.0,16.59,16.6,16.59,16.59,26053.0
2017-02-03 10:55:00,16.6,16.6,16.57,16.59,42199.0,16.6,16.6,16.57,16.59,42199.0
2017-02-03 11:00:00,16.59,16.6,16.58,16.59,56153.0,16.59,16.6,16.58,16.59,56153.0
2017-02-03 11:05:00,16.59,16.59,16.56,16.57,24388.0,16.59,16.59,16.56,16.57,24388.0
2017-02-03 11:10:00,16.57,16.57,16.55,16.56,32709.0,16.57,16.57,16.55,16.56,32709.0
2017-02-03 11:15:00,16.56,16.57,16.56,16.57,16896.0,16.56,16.57,16.56,16.57,16896.0
2017-02-03 11:20:00,16.57,16.59,16.56,16.59,42829.0,16.57,16.59,16.56,16.59,42829.0
2017-02-03 11:25:00,16.58,16.59,16.56,16.56,40304.0,16.58,16.59,16.56,16.56,40304.0
2017-02-03 11:30:00,16.57,16.58,16.56,16.57,32250.0,16.57,16.58,16.56,16.57,32250.0
2017-02-03 11:35:00,16.57,16.58,16.55,16.58,241139.0,16.57,16.58,16.55,16.58,241139.0
2017-02-03 11:40:00,16.58,16.59,16.57,16.59,36268.0,16.58,16.59,16.57,16.59,36268.0
2017-02-03 11:45:00,16.59,16.59,16.58,16.59,20208.0,16.59,16.59,16.58,16.59,20208.0
2017-02-03 11:50:00,16.58,16.6,16.58,16.59,38533.0,16.58,16.6,16.58,16.59,38533.0
2017-02-03 11:55:00,16.58,16.6,16.58,16.59,69813.0,16.58,16.6,16.58,16.59,69813.0
2017-02-03 12:00:00,16.6,16.61,16.59,16.6,30636.0,16.6,16.61,16.59,16.6,30636.0
2017-02-03 12:05:00,16.6,16.6,16.58,16.6,10986.0,16.6,16.6,16.58,16.6,10986.0
2017-02-03 12:10:00,16.6,16.6,16.56,16.57,48493.0,16.6,16.6,16.56,16.57,48493.0
2017-02-03 12:15:00,16.56,16.57,16.55,16.57,31333.0,16.56,16.57,16.55,16.57,31333.0
2017-02-03 12:20:00,16.57,16.58,16.55,16.56,18947.0,16.57,16.58,16.55,16.56,18947.0
2017-02-03 12:25:00,16.56,16.57,16.55,16.56,21207.0,16.56,16.57,16.55,16.56,21207.0
2017-02-03 12:30:00,16.56,16.57,16.55,16.56,44996.0,16.56,16.57,16.55,16.56,44996.0
2017-02-03 12:35:00,16.57,16.58,16.56,16.57,44290.0,16.57,16.58,16.56,16.57,44290.0
2017-02-03 12:40:00,16.57,16.58,16.56,16.58,36931.0,16.57,16.58,16.56,16.58,36931.0
2017-02-03 12:45:00,16.57,16.59,16.57,16.57,23257.0,16.57,16.59,16.57,16.57,23257.0
2017-02-03 12:50:00,16.57,16.59,16.57,16.59,20076.0,16.57,16.59,16.57,16.59,20076.0
2017-02-03 12:55:00,16.59,16.59,16.57,16.58,39119.0,16.59,16.59,16.57,16.58,39119.0
2017-02-03 13:00:00,16.57,16.59,16.57,16.59,52807.0,16.57,16.59,16.57,16.59,52807.0
2017-02-03 13:05:00,16.59,16.59,16.57,16.59,64519.0,16.59,16.59,16.57,16.59,64519.0
2017-02-03 13:10:00,16.59,16.59,16.57,16.57,38154.0,16.59,16.59,16.57,16.57,38154.0
2017-02-03 13:15:00,16.57,16.57,16.56,16.56,119825.0,16.57,16.57,16.56,16.56,119825.0
2017-02-03 13:20:00,16.55,16.57,16.54,16.57,63524.0,16.55,16.57,16.54,16.57,63524.0
2017-02-03 13:25:00,16.57,16.58,16.56,16.57,21706.0,16.57,16.58,16.56,16.57,21706.0
2017-02-03 13:30:00,16.58,16.58,16.56,16.58,31282.0,16.58,16.58,16.56,16.58,31282.0
2017-02-03 13:35:00,16.57,16.58,16.53,16.54,129495.0,16.57,16.58,16.53,16.54,129495.0
2017-02-03 13:40:00,16.53,16.54,16.5,16.51,72765.0,16.53,16.54,16.5,16.51,72765.0
2017-02-03 13:45:00,16.51,16.52,16.5,16.51,62024.0,16.51,16.52,16.5,16.51,62024.0
2017-02-03 13:50:00,16.51,16.52,16.49,16.51,92494.0,16.51,16.52,16.49,16.51,92494.0
2017-02-03 13:55:00,16.52,16.52,16.5,16.51,20200.0,16.52,16.52,16.5,16.51,20200.0
2017-02-03 14:00:00,16.51,16.52,16.49,16.5,44947.0,16.51,16.52,16.49,16.5,44947.0
2017-02-03 14:05:00,16.49,16.5,16.47,16.49,49003.0,16.49,16.5,16.47,16.49,49003.0
2017-02-03 14:10:00,16.49,16.5,16.48,16.5,20827.0,16.49,16.5,16.48,16.5,20827.0
2017-02-03 14:15:00,16.5,16.51,16.49,16.51,39527.0,16.5,16.51,16.49,16.51,39527.0
2017-02-03 14:20:00,16.51,16.51,16.49,16.5,91034.0,16.51,16.51,16.49,16.5,91034.0
2017-02-03 14:25:00,16.5,16.51,16.49,16.49,45688.0,16.5,16.51,16.49,16.49,45688.0
2017-02-03 14:30:00,16.5,16.51,16.48,16.48,19161.0,16.5,16.51,16.48,16.48,19161.0
2017-02-03 14:35:00,16.49,16.5,16.48,16.5,34808.0,16.49,16.5,16.48,16.5,34808.0
2017-02-03 14:40:00,16.49,16.5,16.48,16.5,38070.0,16.49,16.5,16.48,16.5,38070.0
2017-02-03 14:45:00,16.5,16.51,16.49,16.5,98076.0,16.5,16.51,16.49,16.5,98076.0
2017-02-03 14:50:00,16.5,16.51,16.5,16.5,17216.0,16.5,16.51,16.5,16.5,17216.0
2017-02-03 14:55:00,16.5,16.53,16.5,16.53,18104.0,16.5,16.53,16.5,16.53,18104.0
2017-02-03 15:00:00,16.52,16.54,16.52,16.53,56517.0,16.52,16.54,16.52,16.53,56517.0
2017-02-03 15:05:00,16.53,16.54,16.52,16.54,28480.0,16.53,16.54,16.52,16.54,28480.0
2017-02-03 15:10:00,16.54,16.55,16.53,16.54,24452.0,16.54,16.55,16.53,16.54,24452.0
2017-02-03 15:15:00,16.55,16.55,16.54,16.54,16952.0,16.55,16.55,16.54,16.54,16952.0
2017-02-03 15:20:00,16.55,16.55,16.53,16.54,195537.0,16.55,16.55,16.53,16.54,195537.0
2017-02-03 15:25:00,16.54,16.55,16.53,16.55,80242.0,16.54,16.55,16.53,16.55,80242.0
2017-02-03 15:30:00,16.55,16.57,16.54,16.57,76886.0,16.55,16.57,16.54,16.57,76886.0
2017-02-03 15:35:00,16.57,16.57,16.56,16.56,55483.0,16.57,16.57,16.56,16.56,55483.0
2017-02-03 15:40:00,16.57,16.58,16.55,16.55,279638.0,16.57,16.58,16.55,16.55,279638.0
2017-02-03 15:45:00,16.55,16.56,16.55,16.55,86131.0,16.55,16.56,16.55,16.55,86131.0
2017-02-03 15:50:00,16.55,16.56,16.55,16.55,85799.0,16.55,16.56,16.55,16.55,85799.0
2017-02-03 15:55:00,16.56,16.56,16.55,16.55,240116.0,16.56,16.56,16.55,16.55,240116.0
2017-02-06 09:30:00,16.71,16.72,16.7,16.71,387371.0,16.71,16.72,16.7,16.71,387371.0
2017-02-06 09:35:00,16.7,16.71,16.68,16.68,86998.0,16.7,16.71,16.68,16.68,86998.0
2017-02-06 09:40:00,16.68,16.73,16.68,16.72,83627.0,16.68,16.73,16.68,16.72,83627.0
2017-02-06 09:45:00,16.72,16.72,16.68,16.69,99722.0,16.72,16.72,16.68,16.69,99722.0
2017-02-06 09:50:00,16.69,16.7,16.68,16.69,124406.0,16.69,16.7,16.68,16.69,124406.0
2017-02-06 09:55:00,16.69,16.71,16.68,16.7,213743.0,16.69,16.71,16.68,16.7,213743.0
2017-02-06 10:00:00,16.71,16.71,16.68,16.69,39087.0,16.71,16.71,16.68,16.69,39087.0
2017-02-06 10:05:00,16.7,16.7,16.68,16.69,36134.0,16.7,16.7,16.68,16.69,36134.0
2017-02-06 10:10:00,16.69,16.69,16.68,16.69,31767.0,16.69,16.69,16.68,16.69,31767.0
2017-02-06 10:15:00,16.69,16.69,16.67,16.68,15515.0,16.69,16.69,16.67,16.68,15515.0
2017-02-06 10:20:00,16.68,16.69,16.66,16.67,135102.0,16.68,16.69,16.66,16.67,135102.0
2017-02-06 10:25:00,16.68,16.7,16.68,16.7,34015.0,16.68,16.7,16.68,16.7,34015.0
2017-02-06 10:30:00,16.69,16.71,16.69,16.71,85426.0,16.69,16.71,16.69,16.71,85426.0
2017-02-06 10:35:00,16.71,16.71,16.7,16.71,24104.0,16.71,16.71,16.7,16.71,24104.0
2017-02-06 10:40:00,16.71,16.72,16.7,16.71,37438.0,16.71,16.72,16.7,16.71,37438.0
2017-02-06 10:45:00,16.71,16.72,16.7,16.71,51194.0,16.71,16.72,16.7,16.71,51194.0
2017-02-06 10:50:00,16.71,16.72,16.69,16.7,32193.0,16.71,16.72,16.69,16.7,32193.0
2017-02-06 10:55:00,16.7,16.72,16.69,16.71,37694.0,16.7,16.72,16.69,16.71,37694.0
2017-02-06 11:00:00,16.72,16.74,16.71,16.73,174214.0,16.72,16.74,16.71,16.73,174214.0
2017-02-06 11:05:00,16.73,16.74,16.71,16.73,48749.0,16.73,16.74,16.71,16.73,48749.0
2017-02-06 11:10:00,16.72,16.74,16.71,16.74,79218.0,16.72,16.74,16.71,16.74,79218.0
2017-02-06 11:15:00,16.73,16.76,16.72,16.74,187871.0,16.73,16.76,16.72,16.74,187871.0
2017-02-06 11:20:00,16.75,16.76,16.74,16.76,38376.0,16.75,16.76,16.74,16.76,38376.0
2017-02-06 11:25:00,16.76,16.76,16.74,16.74,35949.0,16.76,16.76,16.74,16.74,35949.0
2017-02-06 11:30:00,16.75,16.76,16.73,16.73,66797.0,16.75,16.76,16.73,16.73,66797.0
2017-02-06 11:35:00,16.74,16.74,16.73,16.74,31941.0,16.74,16.74,16.73,16.74,31941.0
2017-02-06 11:40:00,16.73,16.75,16.73,16.75,32847.0,16.73,16.75,16.73,16.75,32847.0
2017-02-06 11:45:00,16.75,16.75,16.74,16.74,26375.0,16.75,16.75,16.74,16.74,26375.0
2017-02-06 11:50:00,16.75,16.76,16.74,16.75,74219.0,16.75,16.76,16.74,16.75,74219.0
2017-02-06 11:55:00,16.75,16.75,16.72,16.73,42042.0,16.75,16.75,16.72,16.73,42042.0
2017-02-06 12:00:00,16.74,16.75,16.73,16.74,35127.0,16.74,16.75,16.73,16.74,35127.0
2017-02-06 12:05:00,16.75,16.75,16.73,16.74,22830.0,16.75,16.75,16.73,16.74,22830.0
2017-02-06 12:10:00,16.73,16.74,16.73,16.73,71007.0,16.73,16.74,16.73,16.73,71007.0
2017-02-06 12:15:00,16.74,16.75,16.73,16.75,122869.0,16.74,16.75,16.73,16.75,122869.0
2017-02-06 12:20:00,16.75,16.75,16.74,16.74,16163.0,16.75,16.75,16.74,16.74,16163.0
2017-02-06 12:25:00,16.75,16.75,16.74,16.74,21934.0,16.75,16.75,16.74,16.74,21934.0
2017-02-06 12:30:00,16.75,16.75,16.74,16.75,30197.0,16.75,16.75,16.74,16.75,30197.0
2017-02-06 12:35:00,16.75,16.75,16.74,16.75,23644.0,16.75,16.75,16.74,16.75,23644.0
2017-02-06 12:40:00,16.75,16.75,16.74,16.75,45114.0,16.75,16.75,16.74,16.75,45114.0
2017-02-06 12:45:00,16.75,16.77,16.74,16.77,37534.0,16.75,16.77,16.74,16.77,37534.0
2017-02-06 12:50:00,16.77,16.78,16.76,16.77,192750.0,16.77,16.78,16.76,16.77,192750.0
2017-02-06 12:55:00,16.78,16.78,16.76,16.78,77809.0,16.78,16.78,16.76,16.78,77809.0
2017-02-06 13:00:00,16.77,16.78,16.76,16.77,161502.0,16.77,16.78,16.76,16.77,161502.0
2017-02-06 13:05:00,16.77,16.78,16.75,16.76,110972.0,16.77,16.78,16.75,16.76,110972.0
2017-02-06 13:10:00,16.77,16.78,16.76,16.77,70604.0,16.77,16.78,16.76,16.77,70604.0
2017-02-06 13:15:00,16.77,16.78,16.76,16.77,57274.0,16.77,16.78,16.76,16.77,57274.0
2017-02-06 13:20:00,16.77,16.78,16.75,16.76,62358.0,16.77,16.78,16.75,16.76,62358.0
2017-02-06 13:25:00,16.77,16.77,16.75,16.76,16694.0,16.77,16.77,16.75,16.76,16694.0
2017-02-06 13:30:00,16.75,16.76,16.75,16.75,9348.0,16.75,16.76,16.75,16.75,9348.0
2017-02-06 13:35:00,16.76,16.78,16.75,16.77,64535.0,16.76,16.78,16.75,16.77,64535.0
2017-02-06 13:40:00,16.77,16.79,16.76,16.79,272827.0,16.77,16.79,16.76,16.79,272827.0
2017-02-06 13:45:00,16.79,16.79,16.77,16.79,39495.0,16.79,16.79,16.77,16.79,39495.0
2017-02-06 13:50:00,16.79,16.79,16.78,16.78,42949.0,16.79,16.79,16.78,16.78,42949.0
2017-02-06 13:55:00,16.79,16.79,16.78,16.79,30907.0,16.79,16.79,16.78,16.79,30907.0
2017-02-06 14:00:00,16.79,16.8,16.78,16.78,44872.0,16.79,16.8,16.78,16.78,44872.0
2017-02-06 14:05:00,16.79,16.79,16.77,16.78,96538.0,16.79,16.79,16.77,16.78,96538.0
2017-02-06 14:10:00,16.78,16.78,16.77,16.78,19159.0,16.78,16.78,16.77,16.78,19159.0
2017-02-06 14:15:00,16.77,16.78,16.77,16.78,26961.0,16.77,16.78,16.77,16.78,26961.0
2017-02-06 14:20:00,16.78,16.78,16.77,16.78,27554.0,16.78,16.78,16.77,16.78,27554.0
2017-02-06 14:25:00,16.78,16.8,16.77,16.8,38321.0,16.78,16.8,16.77,16.8,38321.0
2017-02-06 14:30:00,16.8,16.8,16.78,16.8,69834.0,16.8,16.8,16.78,16.8,69834.0
2017-02-06 14:35:00,16.79,16.8,16.79,16.79,136135.0,16.79,16.8,16.79,16.79,136135.0
2017-02-06 14:40:00,16.79,16.8,16.78,16.78,53579.0,16.79,16.8,16.78,16.78,53579.0
2017-02-06 14:45:00,16.79,16.79,16.78,16.79,62074.0,16.79,16.79,16.78,16.79,62074.0
2017-02-06 14:50:00,16.79,16.8,16.78,16.79,59465.0,16.79,16.8,16.78,16.79,59465.0
2017-02-06 14:55:00,16.79,16.8,16.78,16.8,50478.0,16.79,16.8,16.78,16.8,50478.0
2017-02-06 15:00:00,16.8,16.8,16.79,16.79,19811.0,16.8,16.8,16.79,16.79,19811.0
2017-02-06 15:05:00,16.8,16.8,16.78,16.79,45134.0,16.8,16.8,16.78,16.79,45134.0
2017-02-06 15:10:00,16.79,16.8,16.78,16.79,75212.0,16.79,16.8,16.78,16.79,75212.0
2017-02-06 15:15:00,16.79,16.8,16.78,16.8,73571.0,16.79,16.8,16.78,16.8,73571.0
2017-02-06 15:20:00,16.8,16.8,16.79,16.8,70898.0,16.8,16.8,16.79,16.8,70898.0
2017-02-06 15:25:00,16.8,16.81,16.79,16.8,214086.0,16.8,16.81,16.79,16.8,214086.0
2017-02-06 15:30:00,16.8,16.83,16.8,16.82,147912.0,16.8,16.83,16.8,16.82,147912.0
2017-02-06 15:35:00,16.82,16.83,16.81,16.81,137288.0,16.82,16.83,16.81,16.81,137288.0
2017-02-06 15:40:00,16.82,16.82,16.81,16.82,217780.0,16.82,16.82,16.81,16.82,217780.0
2017-02-06 15:45:00,16.81,16.83,16.81,16.83,127959.0,16.81,16.83,16.81,16.83,127959.0
2017-02-06 15:50:00,16.83,16.83,16.82,16.83,70585.0,16.83,16.83,16.82,16.83,70585.0
2017-02-06 15:55:00,16.82,16.83,16.82,16.83,490422.0,16.82,16.83,16.82,16.83,490422.0
2017-02-07 09:30:00,16.76,16.78,16.75,16.78,331351.0,16.76,16.78,16.75,16.78,331351.0
2017-02-07 09:35:00,16.78,16.78,16.76,16.78,100352.0,16.78,16.78,16.76,16.78,100352.0
2017-02-07 09:40:00,16.78,16.82,16.78,16.8,157461.0,16.78,16.82,16.78,16.8,157461.0
2017-02-07 09:45:00,16.8,16.8,16.79,16.8,45186.0,16.8,16.8,16.79,16.8,45186.0
2017-02-07 09:50:00,16.8,16.81,16.79,16.81,42466.0,16.8,16.81,16.79,16.81,42466.0
2017-02-07 09:55:00,16.81,16.83,16.81,16.82,89703.0,16.81,16.83,16.81,16.82,89703.0
2017-02-07 10:00:00,16.81,16.82,16.79,16.8,29627.0,16.81,16.82,16.79,16.8,29627.0
2017-02-07 10:05:00,16.79,16.79,16.77,16.79,70447.0,16.79,16.79,16.77,16.79,70447.0
2017-02-07 10:10:00,16.79,16.79,16.77,16.78,42433.0,16.79,16.79,16.77,16.78,42433.0
2017-02-07 10:15:00,16.77,16.79,16.77,16.79,38513.0,16.77,16.79,16.77,16.79,38513.0
2017-02-07 10:20:00,16.78,16.81,16.78,16.81,80226.0,16.78,16.81,16.78,16.81,80226.0
2017-02-07 10:25:00,16.8,16.82,16.8,16.82,56049.0,16.8,16.82,16.8,16.82,56049.0
2017-02-07 10:30:00,16.82,16.83,16.81,16.81,40835.0,16.82,16.83,16.81,16.81,40835.0
2017-02-07 10:35:00,16.82,16.85,16.81,16.85,61975.0,16.82,16.85,16.81,16.85,61975.0
2017-02-07 10:40:00,16.84,16.85,16.82,16.82,31008.0,16.84,16.85,16.82,16.82,31008.0
2017-02-07 10:45:00,16.82,16.85,16.82,16.84,39401.0,16.82,16.85,16.82,16.84,39401.0
2017-02-07 10:50:00,16.84,16.84,16.82,16.83,61379.0,16.84,16.84,16.82,16.83,61379.0
2017-02-07 10:55:00,16.84,16.86,16.84,16.86,30319.0,16.84,16.86,16.84,16.86,30319.0
2017-02-07 11:00:00,16.86,16.87,16.84,16.84,43222.0,16.86,16.87,16.84,16.84,43222.0
2017-02-07 11:05:00,16.84,16.86,16.83,16.84,73143.0,16.84,16.86,16.83,16.84,73143.0
2017-02-07 11:10:00,16.84,16.84,16.82,16.83,26288.0,16.84,16.84,16.82,16.83,26288.0
2017-02-07 11:15:00,16.84,16.84,16.83,16.83,15060.0,16.84,16.84,16.83,16.83,15060.0
2017-02-07 11:20:00,16.84,16.84,16.81,16.82,76859.0,16.84,16.84,16.81,16.82,76859.0
2017-02-07 11:25:00,16.82,16.84,16.82,16.83,28745.0,16.82,16.84,16.82,16.83,28745.0
2017-02-07 11:30:00,16.82,16.84,16.82,16.83,38061.0,16.82,16.84,16.82,16.83,38061.0
2017-02-07 11:35:00,16.83,16.84,16.82,16.82,16382.0,16.83,16.84,16.82,16.82,16382.0
2017-02-07 11:40:00,16.83,16.85,16.82,16.84,58448.0,16.83,16.85,16.82,16.84,58448.0
2017-02-07 11:45:00,16.85,16.85,16.81,16.82,40948.0,16.85,16.85,16.81,16.82,40948.0
2017-02-07 11:50:00,16.81,16.82,16.8,16.81,87985.0,16.81,16.82,16.8,16.81,87985.0
2017-02-07 11:55:00,16.81,16.82,16.8,16.81,27441.0,16.81,16.82,16.8,16.81,27441.0
2017-02-07 12:00:00,16.81,16.82,16.81,16.81,21393.0,16.81,16.82,16.81,16.81,21393.0
2017-02-07 12:05:00,16.81,16.84,16.81,16.83,39575.0,16.81,16.84,16.81,16.83,39575.0
2017-02-07 12:10:00,16.83,16.84,16.82,16.83,92209.0,16.83,16.84,16.82,16.83,92209.0
2017-02-07 12:15:00,16.83,16.85,16.83,16.85,10216.0,16.83,16.85,16.83,16.85,10216.0
2017-02-07 12:20:00,16.85,16.85,16.84,16.84,39656.0,16.85,16.85,16.84,16.84,39656.0
2017-02-07 12:25:00,16.85,16.85,16.83,16.84,43479.0,16.85,16.85,16.83,16.84,43479.0
2017-02-07 12:30:00,16.85,16.86,16.83,16.83,71221.0,16.85,16.86,16.83,16.83,71221.0
2017-02-07 12:35:00,16.83,16.84,16.83,16.84,7946.0,16.83,16.84,16.83,16.84,7946.0
2017-02-07 12:40:00,16.84,16.84,16.83,16.84,24708.0,16.84,16.84,16.83,16.84,24708.0
2017-02-07 12:45:00,16.84,16.86,16.84,16.85,31437.0,16.84,16.86,16.84,16.85,31437.0
2017-02-07 12:50:00,16.86,16.86,16.83,16.85,25404.0,16.86,16.86,16.83,16.85,25404.0
2017-02-07 12:55:00,16.84,16.85,16.82,16.83,62097.0,16.84,16.85,16.82,16.83,62097.0
2017-02-07 13:00:00,16.82,16.84,16.82,16.84,12258.0,16.82,16.84,16.82,16.84,12258.0
2017-02-07 13:05:00,16.84,16.85,16.83,16.84,32101.0,16.84,16.85,16.83,16.84,32101.0
2017-02-07 13:10:00,16.84,16.85,16.84,16.85,18792.0,16.84,16.85,16.84,16.85,18792.0
2017-02-07 13:15:00,16.85,16.85,16.83,16.83,34858.0,16.85,16.85,16.83,16.83,34858.0
2017-02-07 13:20:00,16.84,16.84,16.83,16.83,19115.0,16.84,16.84,16.83,16.83,19115.0
2017-02-07 13:25:00,16.83,16.84,16.82,16.82,30243.0,16.83,16.84,16.82,16.82,30243.0
2017-02-07 13:30:00,16.82,16.83,16.82,16.82,49864.0,16.82,16.83,16.82,16.82,49864.0
2017-02-07 13:35:00,16.82,16.84,16.82,16.82,540886.0,16.82,16.84,16.82,16.82,540886.0
2017-02-07 13:40:00,16.82,16.83,16.82,16.82,23823.0,16.82,16.83,16.82,16.82,23823.0
2017-02-07 13:45:00,16.82,16.83,16.81,16.82,42855.0,16.82,16.83,16.81,16.82,42855.0
2017-02-07 13:50:00,16.82,16.82,16.8,16.81,72087.0,16.82,16.82,16.8,16.81,72087.0
2017-02-07 13:55:00,16.82,16.82,16.81,16.81,11683.0,16.82,16.82,16.81,16.81,11683.0
2017-02-07 14:00:00,16.82,16.82,16.8,16.81,50492.0,16.82,16.82,16.8,16.81,50492.0
2017-02-07 14:05:00,16.82,16.82,16.8,16.81,26941.0,16.82,16.82,16.8,16.81,26941.0
2017-02-07 14:10:00,16.8,16.81,16.8,16.8,18337.0,16.8,16.81,16.8,16.8,18337.0
2017-02-07 14:15:00,16.8,16.81,16.79,16.8,23266.0,16.8,16.81,16.79,16.8,23266.0
2017-02-07 14:20:00,16.8,16.8,16.78,16.78,192448.0,16.8,16.8,16.78,16.78,192448.0
2017-02-07 14:25:00,16.79,16.79,16.78,16.78,25217.0,16.79,16.79,16.78,16.78,25217.0
2017-02-07 14:30:00,16.79,16.79,16.77,16.78,54821.0,16.79,16.79,16.77,16.78,54821.0
2017-02-07 14:35:00,16.79,16.79,16.78,16.78,23786.0,16.79,16.79,16.78,16.78,23786.0
2017-02-07 14:40:00,16.78,16.79,16.78,16.79,12554.0,16.78,16.79,16.78,16.79,12554.0
2017-02-07 14:45:00,16.79,16.79,16.78,16.79,12906.0,16.79,16.79,16.78,16.79,12906.0
2017-02-07 14:50:00,16.79,16.79,16.78,16.79,15916.0,16.79,16.79,16.78,16.79,15916.0
2017-02-07 14:55:00,16.78,16.79,16.78,16.79,12967.0,16.78,16.79,16.78,16.79,12967.0
2017-02-07 15:00:00,16.78,16.79,16.78,16.79,6466.0,16.78,16.79,16.78,16.79,6466.0
2017-02-07 15:05:00,16.78,16.79,16.78,16.78,15410.0,16.78,16.79,16.78,16.78,15410.0
2017-02-07 15:10:00,16.78,16.79,16.77,16.78,48665.0,16.78,16.79,16.77,16.78,48665.0
2017-02-07 15:15:00,16.77,16.79,16.77,16.79,37997.0,16.77,16.79,16.77,16.79,37997.0
2017-02-07 15:20:00,16.78,16.79,16.77,16.78,30388.0,16.78,16.79,16.77,16.78,30388.0
2017-02-07 15:25:00,16.78,16.78,16.77,16.78,22292.0,16.78,16.78,16.77,16.78,22292.0
2017-02-07 15:30:00,16.78,16.79,16.77,16.79,15695.0,16.78,16.79,16.77,16.79,15695.0
2017-02-07 15:35:00,16.79,16.79,16.78,16.79,30431.0,16.79,16.79,16.78,16.79,30431.0
2017-02-07 15:40:00,16.79,16.79,16.78,16.78,50440.0,16.79,16.79,16.78,16.78,50440.0
2017-02-07 15:45:00,16.79,16.79,16.78,16.78,26471.0,16.79,16.79,16.78,16.78,26471.0
2017-02-07 15:50:00,16.79,16.79,16.78,16.79,60133.0,16.79,16.79,16.78,16.79,60133.0
2017-02-07 15:55:00,16.79,16.79,16.78,16.79,283625.0,16.79,16.79,16.78,16.79,283625.0
2017-02-08 09:30:00,16.88,16.89,16.87,16.89,145463.0,16.88,16.89,16.87,16.89,145463.0
2017-02-08 09:35:00,16.89,16.9,16.88,16.88,102228.0,16.89,16.9,16.88,16.88,102228.0
2017-02-08 09:40:00,16.89,16.9,16.88,16.9,71409.0,16.89,16.9,16.88,16.9,71409.0
2017-02-08 09:45:00,16.9,16.91,16.89,16.9,75962.0,16.9,16.91,16.89,16.9,75962.0
2017-02-08 09:50:00,16.9,16.94,16.9,16.92,126872.0,16.9,16.94,16.9,16.92,126872.0
2017-02-08 09:55:00,16.92,16.93,16.89,16.9,135353.0,16.92,16.93,16.89,16.9,135353.0
2017-02-08 10:00:00,16.9,16.91,16.87,16.87,136667.0,16.9,16.91,16.87,16.87,136667.0
2017-02-08 10:05:00,16.88,16.89,16.87,16.88,78713.0,16.88,16.89,16.87,16.88,78713.0
2017-02-08 10:10:00,16.88,16.89,16.85,16.85,76992.0,16.88,16.89,16.85,16.85,76992.0
2017-02-08 10:15:00,16.86,16.87,16.85,16.86,40198.0,16.86,16.87,16.85,16.86,40198.0
2017-02-08 10:20:00,16.86,16.87,16.85,16.86,104954.0,16.86,16.87,16.85,16.86,104954.0
2017-02-08 10:25:00,16.85,16.86,16.84,16.86,119425.0,16.85,16.86,16.84,16.86,119425.0
2017-02-08 10:30:00,16.85,16.89,16.85,16.88,195342.0,16.85,16.89,16.85,16.88,195342.0
2017-02-08 10:35:00,16.89,16.9,16.88,16.89,38493.0,16.89,16.9,16.88,16.89,38493.0
2017-02-08 10:40:00,16.88,16.89,16.85,16.85,127378.0,16.88,16.89,16.85,16.85,127378.0
2017-02-08 10:45:00,16.85,16.87,16.84,16.85,122413.0,16.85,16.87,16.84,16.85,122413.0
2017-02-08 10:50:00,16.84,16.86,16.83,16.86,43445.0,16.84,16.86,16.83,16.86,43445.0
2017-02-08 10:55:00,16.86,16.87,16.85,16.86,49107.0,16.86,16.87,16.85,16.86,49107.0
2017-02-08 11:00:00,16.85,16.86,16.84,16.85,12871.0,16.85,16.86,16.84,16.85,12871.0
2017-02-08 11:05:00,16.85,16.87,16.84,16.86,42311.0,16.85,16.87,16.84,16.86,42311.0
2017-02-08 11:10:00,16.86,16.88,16.85,16.87,16253.0,16.86,16.88,16.85,16.87,16253.0
2017-02-08 11:15:00,16.87,16.89,16.87,16.87,19701.0,16.87,16.89,16.87,16.87,19701.0
2017-02-08 11:20:00,16.87,16.88,16.85,16.87,41092.0,16.87,16.88,16.85,16.87,41092.0
2017-02-08 11:25:00,16.87,16.87,16.85,16.87,35145.0,16.87,16.87,16.85,16.87,35145.0
2017-02-08 11:30:00,16.86,16.88,16.86,16.86,56133.0,16.86,16.88,16.86,16.86,56133.0
2017-02-08 11:35:00,16.87,16.88,16.86,16.87,26908.0,16.87,16.88,16.86,16.87,26908.0
2017-02-08 11:40:00,16.87,16.88,16.86,16.88,33250.0,16.87,16.88,16.86,16.88,33250.0
2017-02-08 11:45:00,16.88,16.89,16.88,16.88,17086.0,16.88,16.89,16.88,16.88,17086.0
2017-02-08 11:50:00,16.88,16.89,16.88,16.89,8289.0,16.88,16.89,16.88,16.89,8289.0
2017-02-08 11:55:00,16.89,16.89,16.87,16.88,15374.0,16.89,16.89,16.87,16.88,15374.0
2017-02-08 12:00:00,16.88,16.89,16.88,16.89,6830.0,16.88,16.89,16.88,16.89,6830.0
2017-02-08 12:05:00,16.89,16.9,16.88,16.89,11129.0,16.89,16.9,16.88,16.89,11129.0
2017-02-08 12:10:00,16.89,16.9,16.89,16.9,21800.0,16.89,16.9,16.89,16.9,21800.0
2017-02-08 12:15:00,16.89,16.9,16.89,16.89,17490.0,16.89,16.9,16.89,16.89,17490.0
2017-02-08 12:20:00,16.89,16.89,16.88,16.88,28358.0,16.89,16.89,16.88,16.88,28358.0
2017-02-08 12:25:00,16.88,16.88,16.87,16.88,43116.0,16.88,16.88,16.87,16.88,43116.0
2017-02-08 12:30:00,16.87,16.88,16.87,16.88,18936.0,16.87,16.88,16.87,16.88,18936.0
2017-02-08 12:35:00,16.87,16.89,16.87,16.89,27689.0,16.87,16.89,16.87,16.89,27689.0
2017-02-08 12:40:00,16.89,16.89,16.88,16.88,24877.0,16.89,16.89,16.88,16.88,24877.0
2017-02-08 12:45:00,16.88,16.89,16.88,16.89,33757.0,16.88,16.89,16.88,16.89,33757.0
2017-02-08 12:50:00,16.88,16.89,16.87,16.88,46870.0,16.88,16.89,16.87,16.88,46870.0
2017-02-08 12:55:00,16.88,16.88,16.87,16.88,12251.0,16.88,16.88,16.87,16.88,12251.0
2017-02-08 13:00:00,16.88,16.89,16.85,16.86,47011.0,16.88,16.89,16.85,16.86,47011.0
2017-02-08 13:05:00,16.86,16.88,16.85,16.86,30660.0,16.86,16.88,16.85,16.86,30660.0
2017-02-08 13:10:00,16.86,16.87,16.85,16.85,24923.0,16.86,16.87,16.85,16.85,24923.0
2017-02-08 13:15:00,16.86,16.86,16.81,16.82,104462.0,16.86,16.86,16.81,16.82,104462.0
2017-02-08 13:20:00,16.82,16.82,16.77,16.79,193841.0,16.82,16.82,16.77,16.79,193841.0
2017-02-08 13:25:00,16.79,16.8,16.78,16.79,70727.0,16.79,16.8,16.78,16.79,70727.0
2017-02-08 13:30:00,16.79,16.79,16.76,16.77,51378.0,16.79,16.79,16.76,16.77,51378.0
2017-02-08 13:35:00,16.77,16.8,16.76,16.78,28391.0,16.77,16.8,16.76,16.78,28391.0
2017-02-08 13:40:00,16.78,16.8,16.78,16.79,11215.0,16.78,16.8,16.78,16.79,11215.0
2017-02-08 13:45:00,16.79,16.79,16.78,16.79,13870.0,16.79,16.79,16.78,16.79,13870.0
2017-02-08 13:50:00,16.79,16.81,16.78,16.81,37392.0,16.79,16.81,16.78,16.81,37392.0
2017-02-08 13:55:00,16.82,16.82,16.81,16.82,18467.0,16.82,16.82,16.81,16.82,18467.0
2017-02-08 14:00:00,16.82,16.83,16.81,16.83,12850.0,16.82,16.83,16.81,16.83,12850.0
2017-02-08 14:05:00,16.83,16.86,16.82,16.85,45390.0,16.83,16.86,16.82,16.85,45390.0
2017-02-08 14:10:00,16.85,16.86,16.84,16.86,28294.0,16.85,16.86,16.84,16.86,28294.0
2017-02-08 14:15:00,16.85,16.85,16.84,16.85,7041.0,16.85,16.85,16.84,16.85,7041.0
2017-02-08 14:20:00,16.85,16.86,16.85,16.85,77266.0,16.85,16.86,16.85,16.85,77266.0
2017-02-08 14:25:00,16.86,16.86,16.85,16.86,16442.0,16.86,16.86,16.85,16.86,16442.0
2017-02-08 14:30:00,16.86,16.87,16.85,16.85,321742.0,16.86,16.87,16.85,16.85,321742.0
2017-02-08 14:35:00,16.86,16.86,16.85,16.85,13559.0,16.86,16.86,16.85,16.85,13559.0
2017-02-08 14:40:00,16.86,16.86,16.84,16.85,25435.0,16.86,16.86,16.84,16.85,25435.0
2017-02-08 14:45:00,16.85,16.86,16.84,16.85,15730.0,16.85,16.86,16.84,16.85,15730.0
2017-02-08 14:50:00,16.85,16.86,16.84,16.85,16122.0,16.85,16.86,16.84,16.85,16122.0
2017-02-08 14:55:00,16.86,16.86,16.85,16.85,15026.0,16.86,16.86,16.85,16.85,15026.0
2017-02-08 15:00:00,16.86,16.87,16.85,16.85,52170.0,16.86,16.87,16.85,16.85,52170.0
2017-02-08 15:05:00,16.85,16.86,16.85,16.85,21855.0,16.85,16.86,16.85,16.85,21855.0
2017-02-08 15:10:00,16.85,16.86,16.85,16.86,11962.0,16.85,16.86,16.85,16.86,11962.0
2017-02-08 15:15:00,16.86,16.86,16.85,16.86,35970.0,16.86,16.86,16.85,16.86,35970.0
2017-02-08 15:20:00,16.86,16.86,16.85,16.86,43398.0,16.86,16.86,16.85,16.86,43398.0
2017-02-08 15:25:00,16.86,16.86,16.83,16.84,92960.0,16.86,16.86,16.83,16.84,92960.0
2017-02-08 15:30:00,16.83,16.84,16.82,16.84,61631.0,16.83,16.84,16.82,16.84,61631.0
2017-02-08 15:35:00,16.84,16.84,16.83,16.83,18956.0,16.84,16.84,16.83,16.83,18956.0
2017-02-08 15:40:00,16.84,16.85,16.83,16.85,31860.0,16.84,16.85,16.83,16.85,31860.0
2017-02-08 15:45:00,16.85,16.85,16.84,16.85,16393.0,16.85,16.85,16.84,16.85,16393.0
2017-02-08 15:50:00,16.85,16.85,16.84,16.85,27927.0,16.85,16.85,16.84,16.85,27927.0
2017-02-08 15:55:00,16.85,16.85,16.84,16.85,349953.0,16.85,16.85,16.84,16.85,349953.0
2017-02-09 09:30:00,16.89,16.92,16.88,16.89,176461.0,16.89,16.92,16.88,16.89,176461.0
2017-02-09 09:35:00,16.89,16.91,16.88,16.91,82441.0,16.89,16.91,16.88,16.91,82441.0
2017-02-09 09:40:00,16.9,16.92,16.9,16.91,113401.0,16.9,16.92,16.9,16.91,113401.0
2017-02-09 09:45:00,16.9,16.92,16.89,16.91,147199.0,16.9,16.92,16.89,16.91,147199.0
2017-02-09 09:50:00,16.91,16.91,16.87,16.88,37044.0,16.91,16.91,16.87,16.88,37044.0
2017-02-09 09:55:00,16.87,16.87,16.81,16.83,132695.0,16.87,16.87,16.81,16.83,132695.0
2017-02-09 10:00:00,16.82,16.82,16.78,16.78,389498.0,16.82,16.82,16.78,16.78,389498.0
2017-02-09 10:05:00,16.78,16.83,16.77,16.81,99962.0,16.78,16.83,16.77,16.81,99962.0
2017-02-09 10:10:00,16.8,16.84,16.8,16.82,67743.0,16.8,16.84,16.8,16.82,67743.0
2017-02-09 10:15:00,16.82,16.83,16.8,16.82,57668.0,16.82,16.83,16.8,16.82,57668.0
2017-02-09 10:20:00,16.82,16.82,16.76,16.77,107905.0,16.82,16.82,16.76,16.77,107905.0
2017-02-09 10:25:00,16.77,16.77,16.74,16.74,275371.0,16.77,16.77,16.74,16.74,275371.0
2017-02-09 10:30:00,16.74,16.75,16.69,16.7,213788.0,16.74,16.75,16.69,16.7,213788.0
2017-02-09 10:35:00,16.7,16.74,16.7,16.73,119826.0,16.7,16.74,16.7,16.73,119826.0
2017-02-09 10:40:00,16.73,16.75,16.72,16.73,98775.0,16.73,16.75,16.72,16.73,98775.0
2017-02-09 10:45:00,16.73,16.75,16.73,16.75,26619.0,16.73,16.75,16.73,16.75,26619.0
2017-02-09 10:50:00,16.75,16.78,16.74,16.76,56439.0,16.75,16.78,16.74,16.76,56439.0
2017-02-09 10:55:00,16.76,16.77,16.75,16.76,29939.0,16.76,16.77,16.75,16.76,29939.0
2017-02-09 11:00:00,16.75,16.76,16.74,16.74,39612.0,16.75,16.76,16.74,16.74,39612.0
2017-02-09 11:05:00,16.75,16.77,16.74,16.77,23557.0,16.75,16.77,16.74,16.77,23557.0
2017-02-09 11:10:00,16.77,16.78,16.76,16.77,45343.0,16.77,16.78,16.76,16.77,45343.0
2017-02-09 11:15:00,16.77,16.78,16.75,16.77,35638.0,16.77,16.78,16.75,16.77,35638.0
2017-02-09 11:20:00,16.76,16.78,16.76,16.77,46225.0,16.76,16.78,16.76,16.77,46225.0
2017-02-09 11:25:00,16.77,16.78,16.76,16.78,25376.0,16.77,16.78,16.76,16.78,25376.0
2017-02-09 11:30:00,16.78,16.8,16.78,16.79,115550.0,16.78,16.8,16.78,16.79,115550.0
2017-02-09 11:35:00,16.79,16.8,16.78,16.79,23625.0,16.79,16.8,16.78,16.79,23625.0
2017-02-09 11:40:00,16.78,16.79,16.76,16.77,18415.0,16.78,16.79,16.76,16.77,18415.0
2017-02-09 11:45:00,16.77,16.77,16.76,16.77,21094.0,16.77,16.77,16.76,16.77,21094.0
2017-02-09 11:50:00,16.77,16.77,16.75,16.75,32443.0,16.77,16.77,16.75,16.75,32443.0
2017-02-09 11:55:00,16.76,16.76,16.74,16.76,44690.0,16.76,16.76,16.74,16.76,44690.0
2017-02-09 12:00:00,16.76,16.77,16.75,16.77,20055.0,16.76,16.77,16.75,16.77,20055.0
2017-02-09 12:05:00,16.77,16.79,16.76,16.78,45193.0,16.77,16.79,16.76,16.78,45193.0
2017-02-09 12:10:00,16.78,16.78,16.77,16.78,3953.0,16.78,16.78,16.77,16.78,3953.0
2017-02-09 12:15:00,16.78,16.78,16.77,16.78,11707.0,16.78,16.78,16.77,16.78,11707.0
2017-02-09 12:20:00,16.78,16.78,16.76,16.77,11746.0,16.78,16.78,16.76,16.77,11746.0
2017-02-09 12:25:00,16.77,16.78,16.76,16.77,43013.0,16.77,16.78,16.76,16.77,43013.0
2017-02-09 12:30:00,16.78,16.78,16.77,16.78,38539.0,16.78,16.78,16.77,16.78,38539.0
2017-02-09 12:35:00,16.78,16.79,16.77,16.78,16910.0,16.78,16.79,16.77,16.78,16910.0
2017-02-09 12:40:00,16.79,16.79,16.77,16.79,30999.0,16.79,16.79,16.77,16.79,30999.0
2017-02-09 12:45:00,16.79,16.8,16.78,16.78,18566.0,16.79,16.8,16.78,16.78,18566.0
2017-02-09 12:50:00,16.79,16.79,16.77,16.77,18181.0,16.79,16.79,16.77,16.77,18181.0
2017-02-09 12:55:00,16.78,16.79,16.77,16.79,21562.0,16.78,16.79,16.77,16.79,21562.0
2017-02-09 13:00:00,16.78,16.8,16.78,16.79,16855.0,16.78,16.8,16.78,16.79,16855.0
2017-02-09 13:05:00,16.79,16.79,16.78,16.79,22930.0,16.79,16.79,16.78,16.79,22930.0
2017-02-09 13:10:00,16.79,16.79,16.78,16.79,8858.0,16.79,16.79,16.78,16.79,8858.0
2017-02-09 13:15:00,16.79,16.8,16.77,16.8,31201.0,16.79,16.8,16.77,16.8,31201.0
2017-02-09 13:20:00,16.8,16.82,16.8,16.82,56196.0,16.8,16.82,16.8,16.82,56196.0
2017-02-09 13:25:00,16.81,16.83,16.81,16.82,61708.0,16.81,16.83,16.81,16.82,61708.0
2017-02-09 13:30:00,16.82,16.82,16.8,16.8,26793.0,16.82,16.82,16.8,16.8,26793.0
2017-02-09 13:35:00,16.8,16.81,16.8,16.81,14176.0,16.8,16.81,16.8,16.81,14176.0
2017-02-09 13:40:00,16.81,16.83,16.81,16.82,62491.0,16.81,16.83,16.81,16.82,62491.0
2017-02-09 13:45:00,16.81,16.82,16.81,16.81,5792.0,16.81,16.82,16.81,16.81,5792.0
2017-02-09 13:50:00,16.82,16.82,16.8,16.8,27986.0,16.82,16.82,16.8,16.8,27986.0
2017-02-09 13:55:00,16.8,16.81,16.8,16.8,3420.0,16.8,16.81,16.8,16.8,3420.0
2017-02-09 14:00:00,16.8,16.81,16.8,16.8,11032.0,16.8,16.81,16.8,16.8,11032.0
2017-02-09 14:05:00,16.8,16.81,16.8,16.81,5348.0,16.8,16.81,16.8,16.81,5348.0
2017-02-09 14:10:00,16.81,16.81,16.79,16.8,21609.0,16.81,16.81,16.79,16.8,21609.0
2017-02-09 14:15:00,16.81,16.81,16.8,16.81,9444.0,16.81,16.81,16.8,16.81,9444.0
2017-02-09 14:20:00,16.8,16.81,16.8,16.8,18386.0,16.8,16.81,16.8,16.8,18386.0
2017-02-09 14:25:00,16.81,16.82,16.8,16.81,179180.0,16.81,16.82,16.8,16.81,179180.0
2017-02-09 14:30:00,16.8,16.81,16.78,16.79,133826.0,16.8,16.81,16.78,16.79,133826.0
2017-02-09 14:35:00,16.79,16.79,16.76,16.77,35230.0,16.79,16.79,16.76,16.77,35230.0
2017-02-09 14:40:00,16.77,16.78,16.76,16.78,19825.0,16.77,16.78,16.76,16.78,19825.0
2017-02-09 14:45:00,16.78,16.79,16.77,16.77,27127.0,16.78,16.79,16.77,16.77,27127.0
2017-02-09 14:50:00,16.77,16.78,16.76,16.76,10818.0,16.77,16.78,16.76,16.76,10818.0
2017-02-09 14:55:00,16.76,16.77,16.75,16.76,31129.0,16.76,16.77,16.75,16.76,31129.0
2017-02-09 15:00:00,16.75,16.76,16.74,16.74,49958.0,16.75,16.76,16.74,16.74,49958.0
2017-02-09 15:05:00,16.74,16.75,16.73,16.75,70487.0,16.74,16.75,16.73,16.75,70487.0
2017-02-09 15:10:00,16.75,16.76,16.74,16.76,50927.0,16.75,16.76,16.74,16.76,50927.0
2017-02-09 15:15:00,16.76,16.76,16.75,16.76,34129.0,16.76,16.76,16.75,16.76,34129.0
2017-02-09 15:20:00,16.76,16.76,16.75,16.76,11284.0,16.76,16.76,16.75,16.76,11284.0
2017-02-09 15:25:00,16.76,16.76,16.74,16.75,53583.0,16.76,16.76,16.74,16.75,53583.0
2017-02-09 15:30:00,16.75,16.76,16.74,16.75,45413.0,16.75,16.76,16.74,16.75,45413.0
2017-02-09 15:35:00,16.76,16.76,16.75,16.76,28454.0,16.76,16.76,16.75,16.76,28454.0
2017-02-09 15:40:00,16.75,16.75,16.74,16.75,91663.0,16.75,16.75,16.74,16.75,91663.0
2017-02-09 15:45:00,16.74,16.76,16.74,16.75,80632.0,16.74,16.76,16.74,16.75,80632.0
2017-02-09 15:50:00,16.75,16.75,16.74,16.75,65536.0,16.75,16.75,16.74,16.75,65536.0
2017-02-09 15:55:00,16.74,16.76,16.74,16.76,329771.0,16.74,16.76,16.74,16.76,329771.0
2017-02-10 09:30:00,16.75,16.8,16.75,16.79,106278.0,16.75,16.8,16.75,16.79,106278.0
2017-02-10 09:35:00,16.79,16.81,16.79,16.8,126266.0,16.79,16.81,16.79,16.8,126266.0
2017-02-10 09:40:00,16.8,16.81,16.79,16.8,92855.0,16.8,16.81,16.79,16.8,92855.0
2017-02-10 09:45:00,16.79,16.83,16.79,16.82,96197.0,16.79,16.83,16.79,16.82,96197.0
2017-02-10 09:50:00,16.82,16.85,16.81,16.84,100117.0,16.82,16.85,16.81,16.84,100117.0
2017-02-10 09:55:00,16.84,16.85,16.82,16.83,152069.0,16.84,16.85,16.82,16.83,152069.0
2017-02-10 10:00:00,16.83,16.85,16.83,16.84,154530.0,16.83,16.85,16.83,16.84,154530.0
2017-02-10 10:05:00,16.84,16.98,16.84,16.94,1185071.0,16.84,16.98,16.84,16.94,1185071.0
2017-02-10 10:10:00,16.95,16.95,16.9,16.91,282420.0,16.95,16.95,16.9,16.91,282420.0
2017-02-10 10:15:00,16.91,16.93,16.9,16.93,117261.0,16.91,16.93,16.9,16.93,117261.0
2017-02-10 10:20:00,16.93,16.98,16.92,16.96,192784.0,16.93,16.98,16.92,16.96,192784.0
2017-02-10 10:25:00,16.96,17.03,16.95,17.02,794845.0,16.96,17.03,16.95,17.02,794845.0
2017-02-10 10:30:00,17.02,17.04,16.95,16.95,138878.0,17.02,17.04,16.95,16.95,138878.0
2017-02-10 10:35:00,16.95,16.97,16.94,16.96,173762.0,16.95,16.97,16.94,16.96,173762.0
2017-02-10 10:40:00,16.97,16.98,16.95,16.95,186092.0,16.97,16.98,16.95,16.95,186092.0
2017-02-10 10:45:00,16.95,16.96,16.9,16.91,325785.0,16.95,16.96,16.9,16.91,325785.0
2017-02-10 10:50:00,16.9,16.93,16.9,16.93,81848.0,16.9,16.93,16.9,16.93,81848.0
2017-02-10 10:55:00,16.93,16.97,16.92,16.95,190165.0,16.93,16.97,16.92,16.95,190165.0
2017-02-10 11:00:00,16.95,16.98,16.95,16.96,45691.0,16.95,16.98,16.95,16.96,45691.0
2017-02-10 11:05:00,16.96,16.98,16.95,16.97,36179.0,16.96,16.98,16.95,16.97,36179.0
2017-02-10 11:10:00,16.97,16.98,16.96,16.96,47753.0,16.97,16.98,16.96,16.96,47753.0
2017-02-10 11:15:00,16.96,16.98,16.96,16.98,43205.0,16.96,16.98,16.96,16.98,43205.0
2017-02-10 11:20:00,16.98,17.0,16.97,16.99,159165.0,16.98,17.0,16.97,16.99,159165.0
2017-02-10 11:25:00,17.0,17.03,16.98,17.01,437724.0,17.0,17.03,16.98,17.01,437724.0
2017-02-10 11:30:00,17.02,17.07,17.02,17.05,255020.0,17.02,17.07,17.02,17.05,255020.0
2017-02-10 11:35:00,17.05,17.06,17.01,17.01,108724.0,17.05,17.06,17.01,17.01,108724.0
2017-02-10 11:40:00,17.02,17.03,17.01,17.02,57058.0,17.02,17.03,17.01,17.02,57058.0
2017-02-10 11:45:00,17.02,17.02,17.0,17.0,38209.0,17.02,17.02,17.0,17.0,38209.0
2017-02-10 11:50:00,17.01,17.01,16.99,17.0,56033.0,17.01,17.01,16.99,17.0,56033.0
2017-02-10 11:55:00,17.0,17.03,17.0,17.02,67678.0,17.0,17.03,17.0,17.02,67678.0
2017-02-10 12:00:00,17.03,17.05,17.02,17.02,87882.0,17.03,17.05,17.02,17.02,87882.0
2017-02-10 12:05:00,17.02,17.03,17.02,17.02,30223.0,17.02,17.03,17.02,17.02,30223.0
2017-02-10 12:10:00,17.02,17.03,17.02,17.03,33481.0,17.02,17.03,17.02,17.03,33481.0
2017-02-10 12:15:00,17.03,17.05,17.02,17.04,48146.0,17.03,17.05,17.02,17.04,48146.0
2017-02-10 12:20:00,17.03,17.04,17.01,17.02,72046.0,17.03,17.04,17.01,17.02,72046.0
2017-02-10 12:25:00,17.02,17.03,17.01,17.03,101885.0,17.02,17.03,17.01,17.03,101885.0
2017-02-10 12:30:00,17.02,17.04,17.01,17.01,63621.0,17.02,17.04,17.01,17.01,63621.0
2017-02-10 12:35:00,17.0,17.01,16.98,16.99,76223.0,17.0,17.01,16.98,16.99,76223.0
2017-02-10 12:40:00,16.98,17.0,16.98,17.0,21709.0,16.98,17.0,16.98,17.0,21709.0
2017-02-10 12:45:00,17.0,17.0,16.97,16.97,27741.0,17.0,17.0,16.97,16.97,27741.0
2017-02-10 12:50:00,16.98,16.98,16.95,16.96,73971.0,16.98,16.98,16.95,16.96,73971.0
2017-02-10 12:55:00,16.97,16.99,16.96,16.98,36058.0,16.97,16.99,16.96,16.98,36058.0
2017-02-10 13:00:00,16.98,16.99,16.97,16.98,50195.0,16.98,16.99,16.97,16.98,50195.0
2017-02-10 13:05:00,16.98,16.99,16.96,16.96,50882.0,16.98,16.99,16.96,16.96,50882.0
2017-02-10 13:10:00,16.97,16.99,16.96,16.98,52581.0,16.97,16.99,16.96,16.98,52581.0
2017-02-10 13:15:00,16.98,17.01,16.98,17.0,59193.0,16.98,17.01,16.98,17.0,59193.0
2017-02-10 13:20:00,16.99,17.01,16.99,16.99,58665.0,16.99,17.01,16.99,16.99,58665.0
2017-02-10 13:25:00,16.98,17.0,16.97,17.0,46083.0,16.98,17.0,16.97,17.0,46083.0
2017-02-10 13:30:00,17.0,17.01,16.97,17.0,50377.0,17.0,17.01,16.97,17.0,50377.0
2017-02-10 13:35:00,17.01,17.05,17.0,17.01,121584.0,17.01,17.05,17.0,17.01,121584.0
2017-02-10 13:40:00,17.01,17.02,16.99,17.0,89227.0,17.01,17.02,16.99,17.0,89227.0
2017-02-10 13:45:00,17.0,17.0,16.98,16.99,40069.0,17.0,17.0,16.98,16.99,40069.0
2017-02-10 13:50:00,16.99,16.99,16.97,16.98,75318.0,16.99,16.99,16.97,16.98,75318.0
2017-02-10 13:55:00,16.98,16.99,16.96,16.99,32772.0,16.98,16.99,16.96,16.99,32772.0
2017-02-10 14:00:00,16.99,16.99,16.97,16.98,20841.0,16.99,16.99,16.97,16.98,20841.0
2017-02-10 14:05:00,16.99,17.0,16.98,16.99,22890.0,16.99,17.0,16.98,16.99,22890.0
2017-02-10 14:10:00,16.98,16.99,16.96,16.98,47546.0,16.98,16.99,16.96,16.98,47546.0
2017-02-10 14:15:00,16.98,16.98,16.97,16.97,9018.0,16.98,16.98,16.97,16.97,9018.0
2017-02-10 14:20:00,16.98,16.98,16.97,16.98,19100.0,16.98,16.98,16.97,16.98,19100.0
2017-02-10 14:25:00,16.98,16.99,16.97,16.98,42316.0,16.98,16.99,16.97,16.98,42316.0
2017-02-10 14:30:00,16.98,16.99,16.98,16.99,16463.0,16.98,16.99,16.98,16.99,16463.0
2017-02-10 14:35:00,16.99,16.99,16.98,16.99,17860.0,16.99,16.99,16.98,16.99,17860.0
2017-02-10 14:40:00,16.99,17.0,16.98,17.0,25311.0,16.99,17.0,16.98,17.0,25311.0
2017-02-10 14:45:00,17.0,17.0,16.99,16.99,7589.0,17.0,17.0,16.99,16.99,7589.0
2017-02-10 14:50:00,17.0,17.0,16.98,16.99,35411.0,17.0,17.0,16.98,16.99,35411.0
2017-02-10 14:55:00,16.99,17.0,16.98,17.0,35576.0,16.99,17.0,16.98,17.0,35576.0
2017-02-10 15:00:00,17.0,17.0,16.98,16.99,25666.0,17.0,17.0,16.98,16.99,25666.0
2017-02-10 15:05:00,16.99,17.0,16.98,17.0,23786.0,16.99,17.0,16.98,17.0,23786.0
2017-02-10 15:10:00,17.0,17.02,16.99,17.02,55774.0,17.0,17.02,16.99,17.02,55774.0
2017-02-10 15:15:00,17.01,17.02,17.01,17.01,48341.0,17.01,17.02,17.01,17.01,48341.0
2017-02-10 15:20:00,17.02,17.02,17.01,17.02,44152.0,17.02,17.02,17.01,17.02,44152.0
2017-02-10 15:25:00,17.01,17.02,17.01,17.01,19093.0,17.01,17.02,17.01,17.01,19093.0
2017-02-10 15:30:00,17.01,17.02,17.01,17.01,47427.0,17.01,17.02,17.01,17.01,47427.0
2017-02-10 15:35:00,17.01,17.02,17.01,17.01,21259.0,17.01,17.02,17.01,17.01,21259.0
2017-02-10 15:40:00,17.01,17.02,17.01,17.02,41239.0,17.01,17.02,17.01,17.02,41239.0
2017-02-10 15:45:00,17.02,17.02,17.01,17.02,68111.0,17.02,17.02,17.01,17.02,68111.0
2017-02-10 15:50:00,17.01,17.02,17.0,17.01,154010.0,17.01,17.02,17.0,17.01,154010.0
2017-02-10 15:55:00,17.0,17.02,17.0,17.01,510836.0,17.0,17.02,17.0,17.01,510836.0
2017-02-13 09:30:00,16.96,16.98,16.95,16.98,323763.0,16.96,16.98,16.95,16.98,323763.0
2017-02-13 09:35:00,16.98,16.98,16.95,16.95,203164.0,16.98,16.98,16.95,16.95,203164.0
2017-02-13 09:40:00,16.95,16.95,16.9,16.93,196463.0,16.95,16.95,16.9,16.93,196463.0
2017-02-13 09:45:00,16.92,16.92,16.88,16.9,562110.0,16.92,16.92,16.88,16.9,562110.0
2017-02-13 09:50:00,16.9,16.91,16.88,16.91,97732.0,16.9,16.91,16.88,16.91,97732.0
2017-02-13 09:55:00,16.91,16.91,16.9,16.9,99725.0,16.91,16.91,16.9,16.9,99725.0
2017-02-13 10:00:00,16.9,16.91,16.89,16.91,79918.0,16.9,16.91,16.89,16.91,79918.0
2017-02-13 10:05:00,16.9,16.92,16.9,16.9,47786.0,16.9,16.92,16.9,16.9,47786.0
2017-02-13 10:10:00,16.91,16.91,16.84,16.86,215885.0,16.91,16.91,16.84,16.86,215885.0
2017-02-13 10:15:00,16.86,16.88,16.85,16.88,91999.0,16.86,16.88,16.85,16.88,91999.0
2017-02-13 10:20:00,16.88,16.89,16.87,16.88,27655.0,16.88,16.89,16.87,16.88,27655.0
2017-02-13 10:25:00,16.88,16.89,16.83,16.84,181502.0,16.88,16.89,16.83,16.84,181502.0
2017-02-13 10:30:00,16.84,16.86,16.83,16.86,106845.0,16.84,16.86,16.83,16.86,106845.0
2017-02-13 10:35:00,16.86,16.87,16.85,16.86,47084.0,16.86,16.87,16.85,16.86,47084.0
2017-02-13 10:40:00,16.86,16.88,16.86,16.87,65945.0,16.86,16.88,16.86,16.87,65945.0
2017-02-13 10:45:00,16.88,16.89,16.86,16.87,46970.0,16.88,16.89,16.86,16.87,46970.0
2017-02-13 10:50:00,16.88,16.9,16.87,16.89,72419.0,16.88,16.9,16.87,16.89,72419.0
2017-02-13 10:55:00,16.89,16.93,16.89,16.93,237948.0,16.89,16.93,16.89,16.93,237948.0
2017-02-13 11:00:00,16.92,16.93,16.9,16.91,121652.0,16.92,16.93,16.9,16.91,121652.0
2017-02-13 11:05:00,16.91,16.92,16.91,16.91,32410.0,16.91,16.92,16.91,16.91,32410.0
2017-02-13 11:10:00,16.91,16.92,16.9,16.9,45849.0,16.91,16.92,16.9,16.9,45849.0
2017-02-13 11:15:00,16.91,16.92,16.9,16.91,38899.0,16.91,16.92,16.9,16.91,38899.0
2017-02-13 11:20:00,16.91,16.91,16.88,16.89,29737.0,16.91,16.91,16.88,16.89,29737.0
2017-02-13 11:25:00,16.89,16.89,16.87,16.88,51966.0,16.89,16.89,16.87,16.88,51966.0
2017-02-13 11:30:00,16.89,16.89,16.87,16.89,61616.0,16.89,16.89,16.87,16.89,61616.0
2017-02-13 11:35:00,16.89,16.9,16.87,16.88,57795.0,16.89,16.9,16.87,16.88,57795.0
2017-02-13 11:40:00,16.88,16.89,16.88,16.88,16754.0,16.88,16.89,16.88,16.88,16754.0
2017-02-13 11:45:00,16.88,16.89,16.87,16.88,50696.0,16.88,16.89,16.87,16.88,50696.0
2017-02-13 11:50:00,16.88,16.89,16.87,16.88,23074.0,16.88,16.89,16.87,16.88,23074.0
2017-02-13 11:55:00,16.89,16.9,16.88,16.89,28504.0,16.89,16.9,16.88,16.89,28504.0
2017-02-13 12:00:00,16.89,16.9,16.89,16.9,53288.0,16.89,16.9,16.89,16.9,53288.0
2017-02-13 12:05:00,16.89,16.91,16.89,16.9,30170.0,16.89,16.91,16.89,16.9,30170.0
2017-02-13 12:10:00,16.91,16.92,16.9,16.92,21015.0,16.91,16.92,16.9,16.92,21015.0
2017-02-13 12:15:00,16.91,16.92,16.9,16.91,20312.0,16.91,16.92,16.9,16.91,20312.0
2017-02-13 12:20:00,16.9,16.93,16.9,16.93,50298.0,16.9,16.93,16.9,16.93,50298.0
2017-02-13 12:25:00,16.92,16.92,16.9,16.9,32642.0,16.92,16.92,16.9,16.9,32642.0
2017-02-13 12:30:00,16.91,16.92,16.9,16.92,28576.0,16.91,16.92,16.9,16.92,28576.0
2017-02-13 12:35:00,16.91,16.92,16.9,16.91,33279.0,16.91,16.92,16.9,16.91,33279.0
2017-02-13 12:40:00,16.92,16.92,16.91,16.92,16771.0,16.92,16.92,16.91,16.92,16771.0
2017-02-13 12:45:00,16.91,16.92,16.91,16.92,10677.0,16.91,16.92,16.91,16.92,10677.0
2017-02-13 12:50:00,16.91,16.92,16.89,16.89,34551.0,16.91,16.92,16.89,16.89,34551.0
2017-02-13 12:55:00,16.89,16.91,16.89,16.9,23841.0,16.89,16.91,16.89,16.9,23841.0
2017-02-13 13:00:00,16.9,16.9,16.88,16.89,17421.0,16.9,16.9,16.88,16.89,17421.0
2017-02-13 13:05:00,16.89,16.9,16.88,16.89,29383.0,16.89,16.9,16.88,16.89,29383.0
2017-02-13 13:10:00,16.89,16.9,16.88,16.89,11116.0,16.89,16.9,16.88,16.89,11116.0
2017-02-13 13:15:00,16.88,16.9,16.88,16.9,23945.0,16.88,16.9,16.88,16.9,23945.0
2017-02-13 13:20:00,16.9,16.9,16.88,16.89,85285.0,16.9,16.9,16.88,16.89,85285.0
2017-02-13 13:25:00,16.89,16.9,16.88,16.89,12479.0,16.89,16.9,16.88,16.89,12479.0
2017-02-13 13:30:00,16.89,16.9,16.89,16.9,14178.0,16.89,16.9,16.89,16.9,14178.0
2017-02-13 13:35:00,16.9,16.92,16.89,16.91,34068.0,16.9,16.92,16.89,16.91,34068.0
2017-02-13 13:40:00,16.91,16.91,16.9,16.91,16649.0,16.91,16.91,16.9,16.91,16649.0
2017-02-13 13:45:00,16.91,16.91,16.9,16.91,7171.0,16.91,16.91,16.9,16.91,7171.0
2017-02-13 13:50:00,16.91,16.93,16.9,16.92,31354.0,16.91,16.93,16.9,16.92,31354.0
2017-02-13 13:55:00,16.92,16.93,16.91,16.91,49071.0,16.92,16.93,16.91,16.91,49071.0
2017-02-13 14:00:00,16.91,16.92,16.9,16.91,26537.0,16.91,16.92,16.9,16.91,26537.0
2017-02-13 14:05:00,16.91,16.91,16.9,16.9,16066.0,16.91,16.91,16.9,16.9,16066.0
2017-02-13 14:10:00,16.91,16.93,16.9,16.92,67392.0,16.91,16.93,16.9,16.92,67392.0
2017-02-13 14:15:00,16.92,16.94,16.92,16.93,33326.0,16.92,16.94,16.92,16.93,33326.0
2017-02-13 14:20:00,16.93,16.94,16.92,16.93,12084.0,16.93,16.94,16.92,16.93,12084.0
2017-02-13 14:25:00,16.93,16.94,16.92,16.93,302998.0,16.93,16.94,16.92,16.93,302998.0
2017-02-13 14:30:00,16.93,16.93,16.91,16.92,134464.0,16.93,16.93,16.91,16.92,134464.0
2017-02-13 14:35:00,16.92,16.92,16.9,16.91,15957.0,16.92,16.92,16.9,16.91,15957.0
2017-02-13 14:40:00,16.91,16.91,16.9,16.91,20528.0,16.91,16.91,16.9,16.91,20528.0
2017-02-13 14:45:00,16.9,16.91,16.88,16.89,113635.0,16.9,16.91,16.88,16.89,113635.0
2017-02-13 14:50:00,16.89,16.9,16.89,16.9,11464.0,16.89,16.9,16.89,16.9,11464.0
2017-02-13 14:55:00,16.89,16.91,16.89,16.9,53686.0,16.89,16.91,16.89,16.9,53686.0
2017-02-13 15:00:00,16.89,16.91,16.89,16.91,58686.0,16.89,16.91,16.89,16.91,58686.0
2017-02-13 15:05:00,16.91,16.91,16.9,16.91,15315.0,16.91,16.91,16.9,16.91,15315.0
2017-02-13 15:10:00,16.91,16.91,16.9,16.9,42466.0,16.91,16.91,16.9,16.9,42466.0
2017-02-13 15:15:00,16.9,16.91,16.9,16.9,17329.0,16.9,16.91,16.9,16.9,17329.0
2017-02-13 15:20:00,16.91,16.91,16.9,16.91,17463.0,16.91,16.91,16.9,16.91,17463.0
2017-02-13 15:25:00,16.91,16.91,16.9,16.91,27504.0,16.91,16.91,16.9,16.91,27504.0
2017-02-13 15:30:00,16.9,16.91,16.9,16.9,104573.0,16.9,16.91,16.9,16.9,104573.0
2017-02-13 15:35:00,16.91,16.91,16.89,16.9,96598.0,16.91,16.91,16.89,16.9,96598.0
2017-02-13 15:40:00,16.89,16.91,16.89,16.9,139231.0,16.89,16.91,16.89,16.9,139231.0
2017-02-13 15:45:00,16.89,16.9,16.89,16.89,54647.0,16.89,16.9,16.89,16.89,54647.0
2017-02-13 15:50:00,16.89,16.9,16.88,16.89,106847.0,16.89,16.9,16.88,16.89,106847.0
2017-02-13 15:55:00,16.89,16.89,16.88,16.88,206833.0,16.89,16.89,16.88,16.88,206833.0
2017-02-14 09:30:00,17.11,17.12,17.03,17.04,357760.0,17.11,17.12,17.03,17.04,357760.0
2017-02-14 09:35:00,17.03,17.05,17.01,17.03,266466.0,17.03,17.05,17.01,17.03,266466.0
2017-02-14 09:40:00,17.03,17.05,17.03,17.03,105300.0,17.03,17.05,17.03,17.03,105300.0
2017-02-14 09:45:00,17.04,17.04,17.01,17.02,238998.0,17.04,17.04,17.01,17.02,238998.0
2017-02-14 09:50:00,17.01,17.01,16.94,16.95,276843.0,17.01,17.01,16.94,16.95,276843.0
2017-02-14 09:55:00,16.95,16.97,16.94,16.95,57939.0,16.95,16.97,16.94,16.95,57939.0
2017-02-14 10:00:00,16.94,16.94,16.86,16.93,414039.0,16.94,16.94,16.86,16.93,414039.0
2017-02-14 10:05:00,16.93,16.93,16.88,16.91,316705.0,16.93,16.93,16.88,16.91,316705.0
2017-02-14 10:10:00,16.91,16.99,16.9,16.97,669166.0,16.91,16.99,16.9,16.97,669166.0
2017-02-14 10:15:00,16.96,16.97,16.93,16.95,56599.0,16.96,16.97,16.93,16.95,56599.0
2017-02-14 10:20:00,16.95,16.95,16.92,16.95,44141.0,16.95,16.95,16.92,16.95,44141.0
2017-02-14 10:25:00,16.95,16.96,16.93,16.94,6401.0,16.95,16.96,16.93,16.94,6401.0
2017-02-14 10:30:00,16.93,16.94,16.89,16.9,87335.0,16.93,16.94,16.89,16.9,87335.0
2017-02-14 10:35:00,16.9,16.93,16.9,16.92,69137.0,16.9,16.93,16.9,16.92,69137.0
2017-02-14 10:40:00,16.92,16.92,16.81,16.84,775545.0,16.92,16.92,16.81,16.84,775545.0
2017-02-14 10:45:00,16.85,16.87,16.84,16.86,114270.0,16.85,16.87,16.84,16.86,114270.0
2017-02-14 10:50:00,16.86,16.89,16.84,16.88,167918.0,16.86,16.89,16.84,16.88,167918.0
2017-02-14 10:55:00,16.88,16.91,16.88,16.89,232608.0,16.88,16.91,16.88,16.89,232608.0
2017-02-14 11:00:00,16.89,16.89,16.85,16.86,181138.0,16.89,16.89,16.85,16.86,181138.0
2017-02-14 11:05:00,16.86,16.9,16.86,16.89,116235.0,16.86,16.9,16.86,16.89,116235.0
2017-02-14 11:10:00,16.89,16.92,16.89,16.92,78237.0,16.89,16.92,16.89,16.92,78237.0
2017-02-14 11:15:00,16.91,16.92,16.89,16.91,34234.0,16.91,16.92,16.89,16.91,34234.0
2017-02-14 11:20:00,16.9,16.92,16.9,16.91,25822.0,16.9,16.92,16.9,16.91,25822.0
2017-02-14 11:25:00,16.91,16.93,16.9,16.91,69999.0,16.91,16.93,16.9,16.91,69999.0
2017-02-14 11:30:00,16.91,16.93,16.91,16.91,19500.0,16.91,16.93,16.91,16.91,19500.0
2017-02-14 11:35:00,16.91,16.92,16.9,16.91,18450.0,16.91,16.92,16.9,16.91,18450.0
2017-02-14 11:40:00,16.91,16.91,16.9,16.91,3960.0,16.91,16.91,16.9,16.91,3960.0
2017-02-14 11:45:00,16.91,16.91,16.89,16.91,35913.0,16.91,16.91,16.89,16.91,35913.0
2017-02-14 11:50:00,16.91,16.93,16.91,16.93,51898.0,16.91,16.93,16.91,16.93,51898.0
2017-02-14 11:55:00,16.93,16.94,16.92,16.94,76658.0,16.93,16.94,16.92,16.94,76658.0
2017-02-14 12:00:00,16.94,16.95,16.92,16.92,59116.0,16.94,16.95,16.92,16.92,59116.0
2017-02-14 12:05:00,16.91,16.92,16.9,16.91,15860.0,16.91,16.92,16.9,16.91,15860.0
2017-02-14 12:10:00,16.91,16.92,16.9,16.91,28733.0,16.91,16.92,16.9,16.91,28733.0
2017-02-14 12:15:00,16.91,16.92,16.9,16.92,23004.0,16.91,16.92,16.9,16.92,23004.0
2017-02-14 12:20:00,16.91,16.94,16.91,16.94,28744.0,16.91,16.94,16.91,16.94,28744.0
2017-02-14 12:25:00,16.93,16.93,16.92,16.93,12175.0,16.93,16.93,16.92,16.93,12175.0
2017-02-14 12:30:00,16.93,16.93,16.91,16.93,37834.0,16.93,16.93,16.91,16.93,37834.0
2017-02-14 12:35:00,16.92,16.94,16.92,16.93,35198.0,16.92,16.94,16.92,16.93,35198.0
2017-02-14 12:40:00,16.93,16.94,16.92,16.94,15587.0,16.93,16.94,16.92,16.94,15587.0
2017-02-14 12:45:00,16.93,16.94,16.93,16.94,4627.0,16.93,16.94,16.93,16.94,4627.0
2017-02-14 12:50:00,16.93,16.95,16.93,16.94,19000.0,16.93,16.95,16.93,16.94,19000.0
2017-02-14 12:55:00,16.94,16.95,16.93,16.94,18221.0,16.94,16.95,16.93,16.94,18221.0
2017-02-14 13:00:00,16.94,16.95,16.93,16.95,36888.0,16.94,16.95,16.93,16.95,36888.0
2017-02-14 13:05:00,16.94,16.94,16.92,16.94,29899.0,16.94,16.94,16.92,16.94,29899.0
2017-02-14 13:10:00,16.94,16.94,16.93,16.93,12668.0,16.94,16.94,16.93,16.93,12668.0
2017-02-14 13:15:00,16.94,16.95,16.92,16.95,22036.0,16.94,16.95,16.92,16.95,22036.0
2017-02-14 13:20:00,16.95,16.96,16.95,16.96,36570.0,16.95,16.96,16.95,16.96,36570.0
2017-02-14 13:25:00,16.96,16.97,16.95,16.96,35656.0,16.96,16.97,16.95,16.96,35656.0
2017-02-14 13:30:00,16.97,17.01,16.97,17.0,116357.0,16.97,17.01,16.97,17.0,116357.0
2017-02-14 13:35:00,17.0,17.01,16.99,17.0,47537.0,17.0,17.01,16.99,17.0,47537.0
2017-02-14 13:40:00,17.0,17.01,16.99,17.0,31480.0,17.0,17.01,16.99,17.0,31480.0
2017-02-14 13:45:00,17.01,17.03,17.0,17.02,56778.0,17.01,17.03,17.0,17.02,56778.0
2017-02-14 13:50:00,17.03,17.03,17.02,17.02,19935.0,17.03,17.03,17.02,17.02,19935.0
2017-02-14 13:55:00,17.03,17.04,17.01,17.02,87057.0,17.03,17.04,17.01,17.02,87057.0
2017-02-14 14:00:00,17.02,17.03,17.01,17.01,38832.0,17.02,17.03,17.01,17.01,38832.0
2017-02-14 14:05:00,17.02,17.02,17.01,17.02,10270.0,17.02,17.02,17.01,17.02,10270.0
2017-02-14 14:10:00,17.02,17.03,17.0,17.03,89053.0,17.02,17.03,17.0,17.03,89053.0
2017-02-14 14:15:00,17.03,17.04,17.02,17.04,61235.0,17.03,17.04,17.02,17.04,61235.0
2017-02-14 14:20:00,17.04,17.05,17.03,17.05,63564.0,17.04,17.05,17.03,17.05,63564.0
2017-02-14 14:25:00,17.05,17.05,17.03,17.04,59440.0,17.05,17.05,17.03,17.04,59440.0
2017-02-14 14:30:00,17.04,17.04,17.02,17.03,122366.0,17.04,17.04,17.02,17.03,122366.0
2017-02-14 14:35:00,17.03,17.05,17.02,17.04,136361.0,17.03,17.05,17.02,17.04,136361.0
2017-02-14 14:40:00,17.05,17.05,17.02,17.03,39397.0,17.05,17.05,17.02,17.03,39397.0
2017-02-14 14:45:00,17.02,17.04,17.02,17.03,41770.0,17.02,17.04,17.02,17.03,41770.0
2017-02-14 14:50:00,17.04,17.04,17.02,17.03,76117.0,17.04,17.04,17.02,17.03,76117.0
2017-02-14 14:55:00,17.03,17.04,17.02,17.03,72980.0,17.03,17.04,17.02,17.03,72980.0
2017-02-14 15:00:00,17.02,17.03,17.01,17.02,21897.0,17.02,17.03,17.01,17.02,21897.0
2017-02-14 15:05:00,17.02,17.02,17.01,17.02,59410.0,17.02,17.02,17.01,17.02,59410.0
2017-02-14 15:10:00,17.02,17.02,17.01,17.01,31933.0,17.02,17.02,17.01,17.01,31933.0
2017-02-14 15:15:00,17.02,17.02,17.01,17.01,45074.0,17.02,17.02,17.01,17.01,45074.0
2017-02-14 15:20:00,17.01,17.02,17.01,17.02,61155.0,17.01,17.02,17.01,17.02,61155.0
2017-02-14 15:25:00,17.02,17.02,17.01,17.01,85168.0,17.02,17.02,17.01,17.01,85168.0
2017-02-14 15:30:00,17.02,17.02,17.01,17.01,58105.0,17.02,17.02,17.01,17.01,58105.0
2017-02-14 15:35:00,17.02,17.02,17.0,17.0,103615.0,17.02,17.02,17.0,17.0,103615.0
2017-02-14 15:40:00,17.01,17.01,17.0,17.0,72087.0,17.01,17.01,17.0,17.0,72087.0
2017-02-14 15:45:00,17.01,17.01,17.0,17.0,57744.0,17.01,17.01,17.0,17.0,57744.0
2017-02-14 15:50:00,17.01,17.01,17.0,17.01,92123.0,17.01,17.01,17.0,17.01,92123.0
2017-02-14 15:55:00,17.0,17.01,17.0,17.0,310798.0,17.0,17.01,17.0,17.0,310798.0
2017-02-15 09:30:00,16.91,16.92,16.89,16.91,181138.0,16.91,16.92,16.89,16.91,181138.0
2017-02-15 09:35:00,16.91,16.99,16.89,16.98,200197.0,16.91,16.99,16.89,16.98,200197.0
2017-02-15 09:40:00,16.98,16.99,16.95,16.96,132782.0,16.98,16.99,16.95,16.96,132782.0
2017-02-15 09:45:00,16.96,16.98,16.96,16.98,75467.0,16.96,16.98,16.96,16.98,75467.0
2017-02-15 09:50:00,16.97,16.98,16.95,16.95,60447.0,16.97,16.98,16.95,16.95,60447.0
2017-02-15 09:55:00,16.95,16.96,16.94,16.94,61235.0,16.95,16.96,16.94,16.94,61235.0
2017-02-15 10:00:00,16.95,17.0,16.95,16.99,275587.0,16.95,17.0,16.95,16.99,275587.0
2017-02-15 10:05:00,16.99,17.02,16.97,17.0,113050.0,16.99,17.02,16.97,17.0,113050.0
2017-02-15 10:10:00,17.0,17.01,16.98,16.98,30141.0,17.0,17.01,16.98,16.98,30141.0
2017-02-15 10:15:00,16.98,17.0,16.96,17.0,53294.0,16.98,17.0,16.96,17.0,53294.0
2017-02-15 10:20:00,17.0,17.0,16.96,16.96,39874.0,17.0,17.0,16.96,16.96,39874.0
2017-02-15 10:25:00,16.96,16.98,16.95,16.97,47115.0,16.96,16.98,16.95,16.97,47115.0
2017-02-15 10:30:00,16.96,16.97,16.95,16.95,173220.0,16.96,16.97,16.95,16.95,173220.0
2017-02-15 10:35:00,16.95,16.97,16.94,16.94,57729.0,16.95,16.97,16.94,16.94,57729.0
2017-02-15 10:40:00,16.95,16.95,16.92,16.93,42618.0,16.95,16.95,16.92,16.93,42618.0
2017-02-15 10:45:00,16.93,16.95,16.91,16.95,61065.0,16.93,16.95,16.91,16.95,61065.0
2017-02-15 10:50:00,16.95,16.96,16.93,16.96,36175.0,16.95,16.96,16.93,16.96,36175.0
2017-02-15 10:55:00,16.96,16.96,16.92,16.94,66072.0,16.96,16.96,16.92,16.94,66072.0
2017-02-15 11:00:00,16.95,16.96,16.93,16.96,25796.0,16.95,16.96,16.93,16.96,25796.0
2017-02-15 11:05:00,16.95,16.96,16.94,16.95,25391.0,16.95,16.96,16.94,16.95,25391.0
2017-02-15 11:10:00,16.95,17.0,16.95,16.99,67182.0,16.95,17.0,16.95,16.99,67182.0
2017-02-15 11:15:00,17.0,17.01,16.99,17.0,29439.0,17.0,17.01,16.99,17.0,29439.0
2017-02-15 11:20:00,17.0,17.0,16.99,17.0,23607.0,17.0,17.0,16.99,17.0,23607.0
2017-02-15 11:25:00,17.0,17.02,16.98,17.02,54204.0,17.0,17.02,16.98,17.02,54204.0
2017-02-15 11:30:00,17.02,17.04,17.01,17.03,82773.0,17.02,17.04,17.01,17.03,82773.0
2017-02-15 11:35:00,17.03,17.04,17.01,17.03,60687.0,17.03,17.04,17.01,17.03,60687.0
2017-02-15 11:40:00,17.03,17.05,17.02,17.03,112613.0,17.03,17.05,17.02,17.03,112613.0
2017-02-15 11:45:00,17.03,17.04,17.02,17.03,142249.0,17.03,17.04,17.02,17.03,142249.0
2017-02-15 11:50:00,17.03,17.03,17.01,17.03,20603.0,17.03,17.03,17.01,17.03,20603.0
2017-02-15 11:55:00,17.02,17.02,16.99,17.0,48241.0,17.02,17.02,16.99,17.0,48241.0
2017-02-15 12:00:00,17.0,17.01,16.99,17.0,79573.0,17.0,17.01,16.99,17.0,79573.0
2017-02-15 12:05:00,16.99,17.01,16.99,17.01,22723.0,16.99,17.01,16.99,17.01,22723.0
2017-02-15 12:10:00,17.01,17.02,17.0,17.01,22547.0,17.01,17.02,17.0,17.01,22547.0
2017-02-15 12:15:00,17.01,17.04,17.01,17.03,58740.0,17.01,17.04,17.01,17.03,58740.0
2017-02-15 12:20:00,17.04,17.05,17.02,17.03,32288.0,17.04,17.05,17.02,17.03,32288.0
2017-02-15 12:25:00,17.03,17.04,17.02,17.02,53615.0,17.03,17.04,17.02,17.02,53615.0
2017-02-15 12:30:00,17.02,17.04,17.02,17.03,37960.0,17.02,17.04,17.02,17.03,37960.0
2017-02-15 12:35:00,17.03,17.03,17.01,17.01,30592.0,17.03,17.03,17.01,17.01,30592.0
2017-02-15 12:40:00,17.02,17.03,17.01,17.02,38292.0,17.02,17.03,17.01,17.02,38292.0
2017-02-15 12:45:00,17.02,17.02,17.0,17.02,32108.0,17.02,17.02,17.0,17.02,32108.0
2017-02-15 12:50:00,17.01,17.02,17.01,17.01,8302.0,17.01,17.02,17.01,17.01,8302.0
2017-02-15 12:55:00,17.01,17.01,17.0,17.01,22452.0,17.01,17.01,17.0,17.01,22452.0
2017-02-15 13:00:00,17.02,17.04,17.01,17.02,22785.0,17.02,17.04,17.01,17.02,22785.0
2017-02-15 13:05:00,17.02,17.03,17.01,17.02,5893.0,17.02,17.03,17.01,17.02,5893.0
2017-02-15 13:10:00,17.02,17.02,17.0,17.0,15872.0,17.02,17.02,17.0,17.0,15872.0
2017-02-15 13:15:00,17.0,17.01,17.0,17.0,9595.0,17.0,17.01,17.0,17.0,9595.0
2017-02-15 13:20:00,17.01,17.03,17.01,17.03,22545.0,17.01,17.03,17.01,17.03,22545.0
2017-02-15 13:25:00,17.03,17.04,17.02,17.03,38707.0,17.03,17.04,17.02,17.03,38707.0
2017-02-15 13:30:00,17.03,17.03,17.02,17.03,19384.0,17.03,17.03,17.02,17.03,19384.0
2017-02-15 13:35:00,17.03,17.04,17.02,17.03,17216.0,17.03,17.04,17.02,17.03,17216.0
2017-02-15 13:40:00,17.03,17.04,17.02,17.03,15868.0,17.03,17.04,17.02,17.03,15868.0
2017-02-15 13:45:00,17.03,17.03,17.02,17.02,29700.0,17.03,17.03,17.02,17.02,29700.0
2017-02-15 13:50:00,17.03,17.03,17.01,17.03,18140.0,17.03,17.03,17.01,17.03,18140.0
2017-02-15 13:55:00,17.02,17.03,17.01,17.02,9957.0,17.02,17.03,17.01,17.02,9957.0
2017-02-15 14:00:00,17.02,17.03,17.01,17.03,18349.0,17.02,17.03,17.01,17.03,18349.0
2017-02-15 14:05:00,17.03,17.03,17.02,17.03,8023.0,17.03,17.03,17.02,17.03,8023.0
2017-02-15 14:10:00,17.02,17.03,17.02,17.03,11405.0,17.02,17.03,17.02,17.03,11405.0
2017-02-15 14:15:00,17.03,17.04,17.01,17.02,45261.0,17.03,17.04,17.01,17.02,45261.0
2017-02-15 14:20:00,17.03,17.03,17.0,17.0,86684.0,17.03,17.03,17.0,17.0,86684.0
2017-02-15 14:25:00,17.0,17.0,16.99,17.0,54134.0,17.0,17.0,16.99,17.0,54134.0
2017-02-15 14:30:00,16.99,17.01,16.99,17.0,33670.0,16.99,17.01,16.99,17.0,33670.0
2017-02-15 14:35:00,17.01,17.01,16.99,17.0,28968.0,17.01,17.01,16.99,17.0,28968.0
2017-02-15 14:40:00,17.0,17.01,17.0,17.01,18573.0,17.0,17.01,17.0,17.01,18573.0
2017-02-15 14:45:00,17.01,17.02,17.0,17.0,51417.0,17.01,17.02,17.0,17.0,51417.0
2017-02-15 14:50:00,17.01,17.02,17.0,17.02,40088.0,17.01,17.02,17.0,17.02,40088.0
2017-02-15 14:55:00,17.01,17.02,17.0,17.01,6521.0,17.01,17.02,17.0,17.01,6521.0
2017-02-15 15:00:00,17.01,17.02,17.01,17.01,15759.0,17.01,17.02,17.01,17.01,15759.0
2017-02-15 15:05:00,17.02,17.02,17.01,17.01,16098.0,17.02,17.02,17.01,17.01,16098.0
2017-02-15 15:10:00,17.01,17.01,17.0,17.0,22950.0,17.01,17.01,17.0,17.0,22950.0
2017-02-15 15:15:00,17.0,17.02,17.0,17.02,26885.0,17.0,17.02,17.0,17.02,26885.0
2017-02-15 15:20:00,17.02,17.02,17.01,17.02,6384.0,17.02,17.02,17.01,17.02,6384.0
2017-02-15 15:25:00,17.02,17.02,17.01,17.01,16383.0,17.02,17.02,17.01,17.01,16383.0
2017-02-15 15:30:00,17.01,17.02,17.01,17.02,16463.0,17.01,17.02,17.01,17.02,16463.0
2017-02-15 15:35:00,17.01,17.02,17.01,17.02,30981.0,17.01,17.02,17.01,17.02,30981.0
2017-02-15 15:40:00,17.02,17.03,17.01,17.03,44253.0,17.02,17.03,17.01,17.03,44253.0
2017-02-15 15:45:00,17.03,17.04,17.03,17.04,83076.0,17.03,17.04,17.03,17.04,83076.0
2017-02-15 15:50:00,17.04,17.04,17.03,17.04,35909.0,17.04,17.04,17.03,17.04,35909.0
2017-02-15 15:55:00,17.04,17.04,17.03,17.03,75007.0,17.04,17.04,17.03,17.03,75007.0
2017-02-16 09:30:00,17.11,17.13,17.1,17.11,197913.0,17.11,17.13,17.1,17.11,197913.0
2017-02-16 09:35:00,17.11,17.12,17.08,17.11,74408.0,17.11,17.12,17.08,17.11,74408.0
2017-02-16 09:40:00,17.12,17.13,17.11,17.11,91105.0,17.12,17.13,17.11,17.11,91105.0
2017-02-16 09:45:00,17.11,17.16,17.11,17.15,126050.0,17.11,17.16,17.11,17.15,126050.0
2017-02-16 09:50:00,17.14,17.18,17.14,17.17,134781.0,17.14,17.18,17.14,17.17,134781.0
2017-02-16 09:55:00,17.17,17.18,17.13,17.14,131438.0,17.17,17.18,17.13,17.14,131438.0
2017-02-16 10:00:00,17.15,17.17,17.14,17.14,73416.0,17.15,17.17,17.14,17.14,73416.0
2017-02-16 10:05:00,17.14,17.15,17.12,17.14,118495.0,17.14,17.15,17.12,17.14,118495.0
2017-02-16 10:10:00,17.14,17.15,17.13,17.15,37784.0,17.14,17.15,17.13,17.15,37784.0
2017-02-16 10:15:00,17.14,17.16,17.14,17.15,61713.0,17.14,17.16,17.14,17.15,61713.0
2017-02-16 10:20:00,17.14,17.15,17.12,17.12,54199.0,17.14,17.15,17.12,17.12,54199.0
2017-02-16 10:25:00,17.13,17.14,17.12,17.13,73913.0,17.13,17.14,17.12,17.13,73913.0
2017-02-16 10:30:00,17.13,17.15,17.12,17.13,37481.0,17.13,17.15,17.12,17.13,37481.0
2017-02-16 10:35:00,17.13,17.14,17.12,17.14,74734.0,17.13,17.14,17.12,17.14,74734.0
2017-02-16 10:40:00,17.13,17.15,17.12,17.14,35250.0,17.13,17.15,17.12,17.14,35250.0
2017-02-16 10:45:00,17.14,17.15,17.13,17.15,48141.0,17.14,17.15,17.13,17.15,48141.0
2017-02-16 10:50:00,17.15,17.17,17.14,17.17,234483.0,17.15,17.17,17.14,17.17,234483.0
2017-02-16 10:55:00,17.16,17.17,17.13,17.14,189919.0,17.16,17.17,17.13,17.14,189919.0
2017-02-16 11:00:00,17.14,17.16,17.14,17.16,105806.0,17.14,17.16,17.14,17.16,105806.0
2017-02-16 11:05:00,17.16,17.17,17.15,17.16,43247.0,17.16,17.17,17.15,17.16,43247.0
2017-02-16 11:10:00,17.16,17.19,17.15,17.18,61297.0,17.16,17.19,17.15,17.18,61297.0
2017-02-16 11:15:00,17.18,17.18,17.16,17.16,116475.0,17.18,17.18,17.16,17.16,116475.0
2017-02-16 11:20:00,17.16,17.17,17.15,17.16,22872.0,17.16,17.17,17.15,17.16,22872.0
2017-02-16 11:25:00,17.16,17.17,17.13,17.14,64582.0,17.16,17.17,17.13,17.14,64582.0
2017-02-16 11:30:00,17.14,17.15,17.13,17.14,30670.0,17.14,17.15,17.13,17.14,30670.0
2017-02-16 11:35:00,17.14,17.15,17.13,17.14,58095.0,17.14,17.15,17.13,17.14,58095.0
2017-02-16 11:40:00,17.14,17.15,17.13,17.15,28525.0,17.14,17.15,17.13,17.15,28525.0
2017-02-16 11:45:00,17.15,17.16,17.14,17.15,49524.0,17.15,17.16,17.14,17.15,49524.0
2017-02-16 11:50:00,17.15,17.17,17.13,17.13,210784.0,17.15,17.17,17.13,17.13,210784.0
2017-02-16 11:55:00,17.13,17.14,17.12,17.13,193518.0,17.13,17.14,17.12,17.13,193518.0
2017-02-16 12:00:00,17.13,17.14,17.12,17.14,38870.0,17.13,17.14,17.12,17.14,38870.0
2017-02-16 12:05:00,17.13,17.15,17.13,17.14,60061.0,17.13,17.15,17.13,17.14,60061.0
2017-02-16 12:10:00,17.14,17.15,17.13,17.14,38399.0,17.14,17.15,17.13,17.14,38399.0
2017-02-16 12:15:00,17.14,17.15,17.12,17.12,20536.0,17.14,17.15,17.12,17.12,20536.0
2017-02-16 12:20:00,17.12,17.13,17.12,17.13,6210.0,17.12,17.13,17.12,17.13,6210.0
2017-02-16 12:25:00,17.13,17.13,17.11,17.12,48059.0,17.13,17.13,17.11,17.12,48059.0
2017-02-16 12:30:00,17.13,17.13,17.11,17.13,28927.0,17.13,17.13,17.11,17.13,28927.0
2017-02-16 12:35:00,17.12,17.13,17.11,17.12,18345.0,17.12,17.13,17.11,17.12,18345.0
2017-02-16 12:40:00,17.12,17.13,17.12,17.13,34060.0,17.12,17.13,17.12,17.13,34060.0
2017-02-16 12:45:00,17.12,17.14,17.12,17.13,18981.0,17.12,17.14,17.12,17.13,18981.0
2017-02-16 12:50:00,17.13,17.14,17.12,17.14,30035.0,17.13,17.14,17.12,17.14,30035.0
2017-02-16 12:55:00,17.13,17.14,17.12,17.13,24931.0,17.13,17.14,17.12,17.13,24931.0
2017-02-16 13:00:00,17.12,17.13,17.11,17.13,55042.0,17.12,17.13,17.11,17.13,55042.0
2017-02-16 13:05:00,17.13,17.13,17.1,17.11,73919.0,17.13,17.13,17.1,17.11,73919.0
2017-02-16 13:10:00,17.1,17.13,17.1,17.12,37474.0,17.1,17.13,17.1,17.12,37474.0
2017-02-16 13:15:00,17.12,17.13,17.12,17.12,16292.0,17.12,17.13,17.12,17.12,16292.0
2017-02-16 13:20:00,17.13,17.14,17.12,17.14,52309.0,17.13,17.14,17.12,17.14,52309.0
2017-02-16 13:25:00,17.14,17.15,17.13,17.14,7777.0,17.14,17.15,17.13,17.14,7777.0
2017-02-16 13:30:00,17.14,17.15,17.11,17.13,46178.0,17.14,17.15,17.11,17.13,46178.0
2017-02-16 13:35:00,17.13,17.13,17.12,17.12,14426.0,17.13,17.13,17.12,17.12,14426.0
2017-02-16 13:40:00,17.12,17.13,17.12,17.13,14588.0,17.12,17.13,17.12,17.13,14588.0
2017-02-16 13:45:00,17.13,17.14,17.12,17.14,19306.0,17.13,17.14,17.12,17.14,19306.0
2017-02-16 13:50:00,17.14,17.14,17.13,17.14,15753.0,17.14,17.14,17.13,17.14,15753.0
2017-02-16 13:55:00,17.14,17.14,17.12,17.13,58411.0,17.14,17.14,17.12,17.13,58411.0
2017-02-16 14:00:00,17.13,17.13,17.12,17.13,13650.0,17.13,17.13,17.12,17.13,13650.0
2017-02-16 14:05:00,17.13,17.14,17.12,17.13,16412.0,17.13,17.14,17.12,17.13,16412.0
2017-02-16 14:10:00,17.13,17.13,17.12,17.13,16549.0,17.13,17.13,17.12,17.13,16549.0
2017-02-16 14:15:00,17.13,17.14,17.12,17.14,15530.0,17.13,17.14,17.12,17.14,15530.0
2017-02-16 14:20:00,17.13,17.15,17.13,17.14,31710.0,17.13,17.15,17.13,17.14,31710.0
2017-02-16 14:25:00,17.15,17.15,17.13,17.13,15169.0,17.15,17.15,17.13,17.13,15169.0
2017-02-16 14:30:00,17.14,17.15,17.13,17.14,18586.0,17.14,17.15,17.13,17.14,18586.0
2017-02-16 14:35:00,17.14,17.15,17.13,17.15,21724.0,17.14,17.15,17.13,17.15,21724.0
2017-02-16 14:40:00,17.14,17.16,17.14,17.16,39353.0,17.14,17.16,17.14,17.16,39353.0
2017-02-16 14:45:00,17.15,17.15,17.13,17.14,33435.0,17.15,17.15,17.13,17.14,33435.0
2017-02-16 14:50:00,17.13,17.15,17.13,17.13,16847.0,17.13,17.15,17.13,17.13,16847.0
2017-02-16 14:55:00,17.14,17.15,17.13,17.14,62977.0,17.14,17.15,17.13,17.14,62977.0
2017-02-16 15:00:00,17.15,17.15,17.14,17.15,49546.0,17.15,17.15,17.14,17.15,49546.0
2017-02-16 15:05:00,17.14,17.15,17.14,17.14,47126.0,17.14,17.15,17.14,17.14,47126.0
2017-02-16 15:10:00,17.14,17.15,17.13,17.15,142094.0,17.14,17.15,17.13,17.15,142094.0
2017-02-16 15:15:00,17.14,17.15,17.14,17.14,9950.0,17.14,17.15,17.14,17.14,9950.0
2017-02-16 15:20:00,17.14,17.15,17.14,17.15,18181.0,17.14,17.15,17.14,17.15,18181.0
2017-02-16 15:25:00,17.14,17.15,17.14,17.15,52609.0,17.14,17.15,17.14,17.15,52609.0
2017-02-16 15:30:00,17.15,17.15,17.14,17.15,41998.0,17.15,17.15,17.14,17.15,41998.0
2017-02-16 15:35:00,17.14,17.14,17.13,17.14,84849.0,17.14,17.14,17.13,17.14,84849.0
2017-02-16 15:40:00,17.14,17.14,17.13,17.14,64735.0,17.14,17.14,17.13,17.14,64735.0
2017-02-16 15:45:00,17.13,17.14,17.13,17.13,55096.0,17.13,17.14,17.13,17.13,55096.0
2017-02-16 15:50:00,17.13,17.15,17.13,17.15,55276.0,17.13,17.15,17.13,17.15,55276.0
2017-02-16 15:55:00,17.14,17.15,17.14,17.14,258699.0,17.14,17.15,17.14,17.14,258699.0
2017-02-17 09:30:00,17.06,17.09,17.04,17.08,275082.0,17.06,17.09,17.04,17.08,275082.0
2017-02-17 09:35:00,17.08,17.09,17.05,17.09,96553.0,17.08,17.09,17.05,17.09,96553.0
2017-02-17 09:40:00,17.08,17.09,17.07,17.08,44666.0,17.08,17.09,17.07,17.08,44666.0
2017-02-17 09:45:00,17.07,17.09,17.07,17.08,28580.0,17.07,17.09,17.07,17.08,28580.0
2017-02-17 09:50:00,17.08,17.12,17.08,17.12,70411.0,17.08,17.12,17.08,17.12,70411.0
2017-02-17 09:55:00,17.12,17.12,17.1,17.1,44271.0,17.12,17.12,17.1,17.1,44271.0
2017-02-17 10:00:00,17.1,17.12,17.09,17.1,51202.0,17.1,17.12,17.09,17.1,51202.0
2017-02-17 10:05:00,17.1,17.13,17.09,17.11,148996.0,17.1,17.13,17.09,17.11,148996.0
2017-02-17 10:10:00,17.1,17.11,17.08,17.09,140246.0,17.1,17.11,17.08,17.09,140246.0
2017-02-17 10:15:00,17.08,17.1,17.07,17.09,54621.0,17.08,17.1,17.07,17.09,54621.0
2017-02-17 10:20:00,17.08,17.09,17.07,17.07,15323.0,17.08,17.09,17.07,17.07,15323.0
2017-02-17 10:25:00,17.07,17.08,17.05,17.07,102717.0,17.07,17.08,17.05,17.07,102717.0
2017-02-17 10:30:00,17.07,17.11,17.06,17.09,146832.0,17.07,17.11,17.06,17.09,146832.0
2017-02-17 10:35:00,17.1,17.1,17.08,17.08,40499.0,17.1,17.1,17.08,17.08,40499.0
2017-02-17 10:40:00,17.09,17.09,17.06,17.07,14556.0,17.09,17.09,17.06,17.07,14556.0
2017-02-17 10:45:00,17.07,17.09,17.06,17.08,16071.0,17.07,17.09,17.06,17.08,16071.0
2017-02-17 10:50:00,17.09,17.1,17.08,17.09,108906.0,17.09,17.1,17.08,17.09,108906.0
2017-02-17 10:55:00,17.09,17.1,17.07,17.09,86623.0,17.09,17.1,17.07,17.09,86623.0
2017-02-17 11:00:00,17.08,17.1,17.07,17.08,70291.0,17.08,17.1,17.07,17.08,70291.0
2017-02-17 11:05:00,17.09,17.09,17.06,17.07,68553.0,17.09,17.09,17.06,17.07,68553.0
2017-02-17 11:10:00,17.07,17.08,17.06,17.06,69678.0,17.07,17.08,17.06,17.06,69678.0
2017-02-17 11:15:00,17.06,17.08,17.05,17.08,87729.0,17.06,17.08,17.05,17.08,87729.0
2017-02-17 11:20:00,17.08,17.09,17.07,17.08,146474.0,17.08,17.09,17.07,17.08,146474.0
2017-02-17 11:25:00,17.09,17.1,17.08,17.09,133766.0,17.09,17.1,17.08,17.09,133766.0
2017-02-17 11:30:00,17.09,17.09,17.07,17.08,43370.0,17.09,17.09,17.07,17.08,43370.0
2017-02-17 11:35:00,17.09,17.11,17.08,17.1,25430.0,17.09,17.11,17.08,17.1,25430.0
2017-02-17 11:40:00,17.1,17.11,17.09,17.11,17516.0,17.1,17.11,17.09,17.11,17516.0
2017-02-17 11:45:00,17.11,17.11,17.1,17.1,18881.0,17.11,17.11,17.1,17.1,18881.0
2017-02-17 11:50:00,17.11,17.12,17.1,17.12,27909.0,17.11,17.12,17.1,17.12,27909.0
2017-02-17 11:55:00,17.12,17.13,17.1,17.11,73828.0,17.12,17.13,17.1,17.11,73828.0
2017-02-17 12:00:00,17.11,17.12,17.1,17.11,15147.0,17.11,17.12,17.1,17.11,15147.0
2017-02-17 12:05:00,17.11,17.12,17.1,17.11,43245.0,17.11,17.12,17.1,17.11,43245.0
2017-02-17 12:10:00,17.11,17.11,17.1,17.1,21162.0,17.11,17.11,17.1,17.1,21162.0
2017-02-17 12:15:00,17.11,17.12,17.11,17.12,18041.0,17.11,17.12,17.11,17.12,18041.0
2017-02-17 12:20:00,17.12,17.13,17.11,17.12,35942.0,17.12,17.13,17.11,17.12,35942.0
2017-02-17 12:25:00,17.12,17.13,17.1,17.11,67056.0,17.12,17.13,17.1,17.11,67056.0
2017-02-17 12:30:00,17.11,17.11,17.1,17.1,25629.0,17.11,17.11,17.1,17.1,25629.0
2017-02-17 12:35:00,17.1,17.11,17.1,17.1,15158.0,17.1,17.11,17.1,17.1,15158.0
2017-02-17 12:40:00,17.11,17.12,17.1,17.11,41461.0,17.11,17.12,17.1,17.11,41461.0
2017-02-17 12:45:00,17.1,17.11,17.09,17.1,66050.0,17.1,17.11,17.09,17.1,66050.0
2017-02-17 12:50:00,17.1,17.11,17.1,17.1,11954.0,17.1,17.11,17.1,17.1,11954.0
2017-02-17 12:55:00,17.11,17.11,17.1,17.11,19000.0,17.11,17.11,17.1,17.11,19000.0
2017-02-17 13:00:00,17.11,17.13,17.1,17.12,31186.0,17.11,17.13,17.1,17.12,31186.0
2017-02-17 13:05:00,17.12,17.13,17.11,17.12,99699.0,17.12,17.13,17.11,17.12,99699.0
2017-02-17 13:10:00,17.12,17.13,17.11,17.13,43528.0,17.12,17.13,17.11,17.13,43528.0
2017-02-17 13:15:00,17.12,17.13,17.11,17.11,15205.0,17.12,17.13,17.11,17.11,15205.0
2017-02-17 13:20:00,17.11,17.12,17.1,17.1,28653.0,17.11,17.12,17.1,17.1,28653.0
2017-02-17 13:25:00,17.1,17.11,17.1,17.1,14551.0,17.1,17.11,17.1,17.1,14551.0
2017-02-17 13:30:00,17.11,17.11,17.09,17.1,15775.0,17.11,17.11,17.09,17.1,15775.0
2017-02-17 13:35:00,17.1,17.1,17.09,17.09,16751.0,17.1,17.1,17.09,17.09,16751.0
2017-02-17 13:40:00,17.09,17.1,17.08,17.09,12381.0,17.09,17.1,17.08,17.09,12381.0
2017-02-17 13:45:00,17.08,17.1,17.08,17.09,18863.0,17.08,17.1,17.08,17.09,18863.0
2017-02-17 13:50:00,17.1,17.1,17.09,17.1,14326.0,17.1,17.1,17.09,17.1,14326.0
2017-02-17 13:55:00,17.09,17.1,17.09,17.09,4370.0,17.09,17.1,17.09,17.09,4370.0
2017-02-17 14:00:00,17.09,17.1,17.08,17.09,76871.0,17.09,17.1,17.08,17.09,76871.0
2017-02-17 14:05:00,17.09,17.1,17.08,17.1,18707.0,17.09,17.1,17.08,17.1,18707.0
2017-02-17 14:10:00,17.09,17.1,17.09,17.1,4414.0,17.09,17.1,17.09,17.1,4414.0
2017-02-17 14:15:00,17.1,17.1,17.09,17.1,15654.0,17.1,17.1,17.09,17.1,15654.0
2017-02-17 14:20:00,17.1,17.1,17.09,17.09,16392.0,17.1,17.1,17.09,17.09,16392.0
2017-02-17 14:25:00,17.09,17.1,17.09,17.09,8191.0,17.09,17.1,17.09,17.09,8191.0
2017-02-17 14:30:00,17.09,17.1,17.09,17.1,5537.0,17.09,17.1,17.09,17.1,5537.0
2017-02-17 14:35:00,17.1,17.1,17.09,17.1,31411.0,17.1,17.1,17.09,17.1,31411.0
2017-02-17 14:40:00,17.1,17.1,17.08,17.08,17401.0,17.1,17.1,17.08,17.08,17401.0
2017-02-17 14:45:00,17.08,17.09,17.07,17.08,41182.0,17.08,17.09,17.07,17.08,41182.0
2017-02-17 14:50:00,17.08,17.09,17.07,17.08,3898.0,17.08,17.09,17.07,17.08,3898.0
2017-02-17 14:55:00,17.09,17.09,17.07,17.08,21602.0,17.09,17.09,17.07,17.08,21602.0
2017-02-17 15:00:00,17.07,17.08,17.07,17.07,45449.0,17.07,17.08,17.07,17.07,45449.0
2017-02-17 15:05:00,17.07,17.08,17.07,17.07,20138.0,17.07,17.08,17.07,17.07,20138.0
2017-02-17 15:10:00,17.07,17.08,17.07,17.07,26412.0,17.07,17.08,17.07,17.07,26412.0
2017-02-17 15:15:00,17.07,17.08,17.06,17.07,32403.0,17.07,17.08,17.06,17.07,32403.0
2017-02-17 15:20:00,17.06,17.07,17.06,17.07,13750.0,17.06,17.07,17.06,17.07,13750.0
2017-02-17 15:25:00,17.06,17.07,17.05,17.07,66831.0,17.06,17.07,17.05,17.07,66831.0
2017-02-17 15:30:00,17.06,17.07,17.06,17.07,73504.0,17.06,17.07,17.06,17.07,73504.0
2017-02-17 15:35:00,17.06,17.07,17.06,17.07,47319.0,17.06,17.07,17.06,17.07,47319.0
2017-02-17 15:40:00,17.07,17.08,17.06,17.07,75258.0,17.07,17.08,17.06,17.07,75258.0
2017-02-17 15:45:00,17.07,17.08,17.07,17.08,28802.0,17.07,17.08,17.07,17.08,28802.0
2017-02-17 15:50:00,17.08,17.08,17.06,17.06,123882.0,17.08,17.08,17.06,17.06,123882.0
2017-02-17 15:55:00,17.07,17.07,17.05,17.06,318013.0,17.07,17.07,17.05,17.06,318013.0
2017-02-21 09:30:00,16.96,16.97,16.94,16.95,282827.0,16.96,16.97,16.94,16.95,282827.0
2017-02-21 09:35:00,16.96,16.96,16.91,16.91,197344.0,16.96,16.96,16.91,16.91,197344.0
2017-02-21 09:40:00,16.91,16.95,16.9,16.94,175227.0,16.91,16.95,16.9,16.94,175227.0
2017-02-21 09:45:00,16.95,17.01,16.94,16.99,191932.0,16.95,17.01,16.94,16.99,191932.0
2017-02-21 09:50:00,16.99,17.07,16.99,17.04,193109.0,16.99,17.07,16.99,17.04,193109.0
2017-02-21 09:55:00,17.04,17.07,17.03,17.04,79198.0,17.04,17.07,17.03,17.04,79198.0
2017-02-21 10:00:00,17.06,17.07,17.04,17.05,53120.0,17.06,17.07,17.04,17.05,53120.0
2017-02-21 10:05:00,17.05,17.06,17.03,17.04,39270.0,17.05,17.06,17.03,17.04,39270.0
2017-02-21 10:10:00,17.04,17.07,17.03,17.05,125186.0,17.04,17.07,17.03,17.05,125186.0
2017-02-21 10:15:00,17.05,17.09,17.05,17.07,84795.0,17.05,17.09,17.05,17.07,84795.0
2017-02-21 10:20:00,17.07,17.09,17.05,17.05,52288.0,17.07,17.09,17.05,17.05,52288.0
2017-02-21 10:25:00,17.05,17.07,17.05,17.07,50051.0,17.05,17.07,17.05,17.07,50051.0
2017-02-21 10:30:00,17.07,17.1,17.06,17.08,46127.0,17.07,17.1,17.06,17.08,46127.0
2017-02-21 10:35:00,17.07,17.08,17.06,17.06,63113.0,17.07,17.08,17.06,17.06,63113.0
2017-02-21 10:40:00,17.07,17.07,17.05,17.07,63097.0,17.07,17.07,17.05,17.07,63097.0
2017-02-21 10:45:00,17.07,17.08,17.05,17.06,55531.0,17.07,17.08,17.05,17.06,55531.0
2017-02-21 10:50:00,17.06,17.06,17.05,17.06,23411.0,17.06,17.06,17.05,17.06,23411.0
2017-02-21 10:55:00,17.06,17.07,17.06,17.06,8330.0,17.06,17.07,17.06,17.06,8330.0
2017-02-21 11:00:00,17.06,17.07,17.05,17.06,46183.0,17.06,17.07,17.05,17.06,46183.0
2017-02-21 11:05:00,17.06,17.07,17.05,17.05,30475.0,17.06,17.07,17.05,17.05,30475.0
2017-02-21 11:10:00,17.06,17.08,17.05,17.08,9868.0,17.06,17.08,17.05,17.08,9868.0
2017-02-21 11:15:00,17.08,17.08,17.06,17.06,6357.0,17.08,17.08,17.06,17.06,6357.0
2017-02-21 11:20:00,17.07,17.07,17.05,17.06,49750.0,17.07,17.07,17.05,17.06,49750.0
2017-02-21 11:25:00,17.07,17.1,17.06,17.09,73613.0,17.07,17.1,17.06,17.09,73613.0
2017-02-21 11:30:00,17.08,17.09,17.07,17.08,32756.0,17.08,17.09,17.07,17.08,32756.0
2017-02-21 11:35:00,17.08,17.1,17.08,17.08,54201.0,17.08,17.1,17.08,17.08,54201.0
2017-02-21 11:40:00,17.09,17.09,17.07,17.07,7949.0,17.09,17.09,17.07,17.07,7949.0
2017-02-21 11:45:00,17.07,17.09,17.07,17.07,32813.0,17.07,17.09,17.07,17.07,32813.0
2017-02-21 11:50:00,17.08,17.1,17.07,17.08,51308.0,17.08,17.1,17.07,17.08,51308.0
2017-02-21 11:55:00,17.09,17.09,17.07,17.08,26755.0,17.09,17.09,17.07,17.08,26755.0
2017-02-21 12:00:00,17.08,17.11,17.08,17.1,81233.0,17.08,17.11,17.08,17.1,81233.0
2017-02-21 12:05:00,17.1,17.1,17.09,17.1,112921.0,17.1,17.1,17.09,17.1,112921.0
2017-02-21 12:10:00,17.09,17.1,17.09,17.1,88145.0,17.09,17.1,17.09,17.1,88145.0
2017-02-21 12:15:00,17.1,17.11,17.09,17.11,157357.0,17.1,17.11,17.09,17.11,157357.0
2017-02-21 12:20:00,17.11,17.11,17.1,17.1,152187.0,17.11,17.11,17.1,17.1,152187.0
2017-02-21 12:25:00,17.1,17.1,17.09,17.09,11114.0,17.1,17.1,17.09,17.09,11114.0
2017-02-21 12:30:00,17.1,17.12,17.09,17.11,27720.0,17.1,17.12,17.09,17.11,27720.0
2017-02-21 12:35:00,17.12,17.14,17.1,17.13,113863.0,17.12,17.14,17.1,17.13,113863.0
2017-02-21 12:40:00,17.14,17.14,17.12,17.12,28821.0,17.14,17.14,17.12,17.12,28821.0
2017-02-21 12:45:00,17.13,17.13,17.11,17.11,82975.0,17.13,17.13,17.11,17.11,82975.0
2017-02-21 12:50:00,17.11,17.12,17.11,17.11,12044.0,17.11,17.12,17.11,17.11,12044.0
2017-02-21 12:55:00,17.11,17.12,17.11,17.12,7713.0,17.11,17.12,17.11,17.12,7713.0
2017-02-21 13:00:00,17.12,17.13,17.11,17.11,25161.0,17.12,17.13,17.11,17.11,25161.0
2017-02-21 13:05:00,17.11,17.11,17.09,17.1,45086.0,17.11,17.11,17.09,17.1,45086.0
2017-02-21 13:10:00,17.1,17.1,17.08,17.09,22318.0,17.1,17.1,17.08,17.09,22318.0
2017-02-21 13:15:00,17.09,17.09,17.07,17.08,38160.0,17.09,17.09,17.07,17.08,38160.0
2017-02-21 13:20:00,17.08,17.09,17.07,17.07,43111.0,17.08,17.09,17.07,17.07,43111.0
2017-02-21 13:25:00,17.07,17.09,17.07,17.07,12330.0,17.07,17.09,17.07,17.07,12330.0
2017-02-21 13:30:00,17.08,17.08,17.05,17.06,46827.0,17.08,17.08,17.05,17.06,46827.0
2017-02-21 13:35:00,17.05,17.07,17.05,17.06,119798.0,17.05,17.07,17.05,17.06,119798.0
2017-02-21 13:40:00,17.07,17.07,17.05,17.05,76709.0,17.07,17.07,17.05,17.05,76709.0
2017-02-21 13:45:00,17.05,17.06,17.05,17.05,9555.0,17.05,17.06,17.05,17.05,9555.0
2017-02-21 13:50:00,17.05,17.06,17.04,17.05,46879.0,17.05,17.06,17.04,17.05,46879.0
2017-02-21 13:55:00,17.05,17.06,17.05,17.06,59873.0,17.05,17.06,17.05,17.06,59873.0
2017-02-21 14:00:00,17.06,17.07,17.06,17.06,20950.0,17.06,17.07,17.06,17.06,20950.0
2017-02-21 14:05:00,17.07,17.07,17.06,17.06,61411.0,17.07,17.07,17.06,17.06,61411.0
2017-02-21 14:10:00,17.06,17.07,17.06,17.07,12748.0,17.06,17.07,17.06,17.07,12748.0
2017-02-21 14:15:00,17.06,17.07,17.06,17.06,8783.0,17.06,17.07,17.06,17.06,8783.0
2017-02-21 14:20:00,17.06,17.07,17.06,17.06,18557.0,17.06,17.07,17.06,17.06,18557.0
2017-02-21 14:25:00,17.07,17.07,17.05,17.05,52512.0,17.07,17.07,17.05,17.05,52512.0
2017-02-21 14:30:00,17.05,17.06,17.05,17.05,90653.0,17.05,17.06,17.05,17.05,90653.0
2017-02-21 14:35:00,17.05,17.06,17.05,17.06,20673.0,17.05,17.06,17.05,17.06,20673.0
2017-02-21 14:40:00,17.06,17.07,17.05,17.06,17862.0,17.06,17.07,17.05,17.06,17862.0
2017-02-21 14:45:00,17.06,17.07,17.06,17.07,19084.0,17.06,17.07,17.06,17.07,19084.0
2017-02-21 14:50:00,17.06,17.07,17.05,17.05,50974.0,17.06,17.07,17.05,17.05,50974.0
2017-02-21 14:55:00,17.06,17.06,17.04,17.05,19385.0,17.06,17.06,17.04,17.05,19385.0
2017-02-21 15:00:00,17.05,17.05,17.04,17.05,4608.0,17.05,17.05,17.04,17.05,4608.0
2017-02-21 15:05:00,17.05,17.05,17.04,17.05,9095.0,17.05,17.05,17.04,17.05,9095.0
2017-02-21 15:10:00,17.05,17.05,17.04,17.05,19648.0,17.05,17.05,17.04,17.05,19648.0
2017-02-21 15:15:00,17.05,17.05,17.04,17.05,23282.0,17.05,17.05,17.04,17.05,23282.0
2017-02-21 15:20:00,17.05,17.05,17.04,17.05,24969.0,17.05,17.05,17.04,17.05,24969.0
2017-02-21 15:25:00,17.05,17.05,17.04,17.04,16819.0,17.05,17.05,17.04,17.04,16819.0
2017-02-21 15:30:00,17.05,17.05,17.04,17.04,26987.0,17.05,17.05,17.04,17.04,26987.0
2017-02-21 15:35:00,17.05,17.05,17.04,17.04,14605.0,17.05,17.05,17.04,17.04,14605.0
2017-02-21 15:40:00,17.04,17.05,17.04,17.05,43739.0,17.04,17.05,17.04,17.05,43739.0
2017-02-21 15:45:00,17.05,17.05,17.03,17.03,95508.0,17.05,17.05,17.03,17.03,95508.0
2017-02-21 15:50:00,17.04,17.04,17.03,17.04,39508.0,17.04,17.04,17.03,17.04,39508.0
2017-02-21 15:55:00,17.03,17.04,17.03,17.04,142868.0,17.03,17.04,17.03,17.04,142868.0
2017-02-22 09:30:00,17.06,17.08,17.04,17.08,157376.0,17.06,17.08,17.04,17.08,157376.0
2017-02-22 09:35:00,17.08,17.08,17.06,17.07,34051.0,17.08,17.08,17.06,17.07,34051.0
2017-02-22 09:40:00,17.07,17.08,17.05,17.05,104334.0,17.07,17.08,17.05,17.05,104334.0
2017-02-22 09:45:00,17.05,17.06,17.03,17.05,77146.0,17.05,17.06,17.03,17.05,77146.0
2017-02-22 09:50:00,17.05,17.06,17.04,17.05,22242.0,17.05,17.06,17.04,17.05,22242.0
2017-02-22 09:55:00,17.04,17.04,17.03,17.04,13280.0,17.04,17.04,17.03,17.04,13280.0
2017-02-22 10:00:00,17.04,17.05,17.02,17.03,88010.0,17.04,17.05,17.02,17.03,88010.0
2017-02-22 10:05:00,17.03,17.05,17.02,17.05,94010.0,17.03,17.05,17.02,17.05,94010.0
2017-02-22 10:10:00,17.05,17.06,17.03,17.04,84475.0,17.05,17.06,17.03,17.04,84475.0
2017-02-22 10:15:00,17.04,17.05,17.03,17.04,296566.0,17.04,17.05,17.03,17.04,296566.0
2017-02-22 10:20:00,17.04,17.05,17.03,17.04,98780.0,17.04,17.05,17.03,17.04,98780.0
2017-02-22 10:25:00,17.04,17.05,17.02,17.04,110660.0,17.04,17.05,17.02,17.04,110660.0
2017-02-22 10:30:00,17.03,17.04,17.03,17.04,69022.0,17.03,17.04,17.03,17.04,69022.0
2017-02-22 10:35:00,17.04,17.05,16.98,17.02,192275.0,17.04,17.05,16.98,17.02,192275.0
2017-02-22 10:40:00,17.02,17.04,17.01,17.03,81162.0,17.02,17.04,17.01,17.03,81162.0
2017-02-22 10:45:00,17.03,17.03,17.02,17.03,33591.0,17.03,17.03,17.02,17.03,33591.0
2017-02-22 10:50:00,17.02,17.03,17.01,17.02,111531.0,17.02,17.03,17.01,17.02,111531.0
2017-02-22 10:55:00,17.01,17.04,17.01,17.03,48756.0,17.01,17.04,17.01,17.03,48756.0
2017-02-22 11:00:00,17.03,17.04,17.01,17.03,52460.0,17.03,17.04,17.01,17.03,52460.0
2017-02-22 11:05:00,17.02,17.05,17.02,17.04,127959.0,17.02,17.05,17.02,17.04,127959.0
2017-02-22 11:10:00,17.04,17.05,17.03,17.03,33250.0,17.04,17.05,17.03,17.03,33250.0
2017-02-22 11:15:00,17.03,17.05,17.02,17.04,47565.0,17.03,17.05,17.02,17.04,47565.0
2017-02-22 11:20:00,17.04,17.04,17.03,17.04,13762.0,17.04,17.04,17.03,17.04,13762.0
2017-02-22 11:25:00,17.04,17.04,17.02,17.03,58992.0,17.04,17.04,17.02,17.03,58992.0
2017-02-22 11:30:00,17.03,17.04,17.02,17.02,58765.0,17.03,17.04,17.02,17.02,58765.0
2017-02-22 11:35:00,17.03,17.03,17.02,17.02,30967.0,17.03,17.03,17.02,17.02,30967.0
2017-02-22 11:40:00,17.02,17.03,17.01,17.02,10488.0,17.02,17.03,17.01,17.02,10488.0
2017-02-22 11:45:00,17.03,17.03,17.0,17.0,55475.0,17.03,17.03,17.0,17.0,55475.0
2017-02-22 11:50:00,17.0,17.01,17.0,17.01,39808.0,17.0,17.01,17.0,17.01,39808.0
2017-02-22 11:55:00,17.01,17.02,17.0,17.01,43021.0,17.01,17.02,17.0,17.01,43021.0
2017-02-22 12:00:00,17.02,17.02,17.01,17.02,31444.0,17.02,17.02,17.01,17.02,31444.0
2017-02-22 12:05:00,17.02,17.02,17.01,17.01,11200.0,17.02,17.02,17.01,17.01,11200.0
2017-02-22 12:10:00,17.01,17.03,17.01,17.02,16659.0,17.01,17.03,17.01,17.02,16659.0
2017-02-22 12:15:00,17.01,17.02,17.01,17.01,29616.0,17.01,17.02,17.01,17.01,29616.0
2017-02-22 12:20:00,17.02,17.03,17.02,17.03,8214.0,17.02,17.03,17.02,17.03,8214.0
2017-02-22 12:25:00,17.03,17.04,17.02,17.03,47914.0,17.03,17.04,17.02,17.03,47914.0
2017-02-22 12:30:00,17.04,17.06,17.03,17.06,82283.0,17.04,17.06,17.03,17.06,82283.0
2017-02-22 12:35:00,17.06,17.07,17.05,17.06,49445.0,17.06,17.07,17.05,17.06,49445.0
2017-02-22 12:40:00,17.06,17.07,17.05,17.05,25479.0,17.06,17.07,17.05,17.05,25479.0
2017-02-22 12:45:00,17.05,17.06,17.05,17.06,18097.0,17.05,17.06,17.05,17.06,18097.0
2017-02-22 12:50:00,17.06,17.07,17.06,17.06,21947.0,17.06,17.07,17.06,17.06,21947.0
2017-02-22 12:55:00,17.06,17.07,17.05,17.06,30032.0,17.06,17.07,17.05,17.06,30032.0
2017-02-22 13:00:00,17.06,17.07,17.05,17.05,20286.0,17.06,17.07,17.05,17.05,20286.0
2017-02-22 13:05:00,17.05,17.06,17.04,17.04,75774.0,17.05,17.06,17.04,17.04,75774.0
2017-02-22 13:10:00,17.04,17.05,17.04,17.04,5372.0,17.04,17.05,17.04,17.04,5372.0
2017-02-22 13:15:00,17.04,17.05,17.02,17.02,74810.0,17.04,17.05,17.02,17.02,74810.0
2017-02-22 13:20:00,17.02,17.04,17.02,17.02,58490.0,17.02,17.04,17.02,17.02,58490.0
2017-02-22 13:25:00,17.02,17.03,17.01,17.02,58736.0,17.02,17.03,17.01,17.02,58736.0
2017-02-22 13:30:00,17.02,17.03,17.01,17.02,16273.0,17.02,17.03,17.01,17.02,16273.0
2017-02-22 13:35:00,17.02,17.03,17.01,17.02,13569.0,17.02,17.03,17.01,17.02,13569.0
2017-02-22 13:40:00,17.02,17.02,17.01,17.01,3900.0,17.02,17.02,17.01,17.01,3900.0
2017-02-22 13:45:00,17.01,17.02,17.01,17.01,15675.0,17.01,17.02,17.01,17.01,15675.0
2017-02-22 13:50:00,17.01,17.02,17.01,17.02,26117.0,17.01,17.02,17.01,17.02,26117.0
2017-02-22 13:55:00,17.01,17.02,17.01,17.01,24426.0,17.01,17.02,17.01,17.01,24426.0
2017-02-22 14:00:00,17.02,17.07,17.0,17.05,122396.0,17.02,17.07,17.0,17.05,122396.0
2017-02-22 14:05:00,17.06,17.09,17.05,17.07,104613.0,17.06,17.09,17.05,17.07,104613.0
2017-02-22 14:10:00,17.07,17.09,17.06,17.06,45228.0,17.07,17.09,17.06,17.06,45228.0
2017-02-22 14:15:00,17.07,17.09,17.05,17.08,81483.0,17.07,17.09,17.05,17.08,81483.0
2017-02-22 14:20:00,17.09,17.09,17.06,17.08,89699.0,17.09,17.09,17.06,17.08,89699.0
2017-02-22 14:25:00,17.08,17.08,17.07,17.08,15997.0,17.08,17.08,17.07,17.08,15997.0
2017-02-22 14:30:00,17.07,17.1,17.07,17.09,75032.0,17.07,17.1,17.07,17.09,75032.0
2017-02-22 14:35:00,17.1,17.1,17.08,17.08,75843.0,17.1,17.1,17.08,17.08,75843.0
2017-02-22 14:40:00,17.09,17.1,17.08,17.09,35327.0,17.09,17.1,17.08,17.09,35327.0
2017-02-22 14:45:00,17.09,17.1,17.09,17.09,24475.0,17.09,17.1,17.09,17.09,24475.0
2017-02-22 14:50:00,17.1,17.1,17.09,17.09,18821.0,17.1,17.1,17.09,17.09,18821.0
2017-02-22 14:55:00,17.09,17.1,17.08,17.08,18389.0,17.09,17.1,17.08,17.08,18389.0
2017-02-22 15:00:00,17.09,17.09,17.08,17.09,14262.0,17.09,17.09,17.08,17.09,14262.0
2017-02-22 15:05:00,17.08,17.09,17.08,17.09,11891.0,17.08,17.09,17.08,17.09,11891.0
2017-02-22 15:10:00,17.08,17.09,17.08,17.08,2585.0,17.08,17.09,17.08,17.08,2585.0
2017-02-22 15:15:00,17.09,17.09,17.08,17.09,19876.0,17.09,17.09,17.08,17.09,19876.0
2017-02-22 15:20:00,17.09,17.09,17.08,17.09,48695.0,17.09,17.09,17.08,17.09,48695.0
2017-02-22 15:25:00,17.08,17.09,17.08,17.09,16794.0,17.08,17.09,17.08,17.09,16794.0
2017-02-22 15:30:00,17.09,17.09,17.08,17.08,18848.0,17.09,17.09,17.08,17.08,18848.0
2017-02-22 15:35:00,17.08,17.09,17.08,17.09,18040.0,17.08,17.09,17.08,17.09,18040.0
2017-02-22 15:40:00,17.09,17.1,17.08,17.1,65210.0,17.09,17.1,17.08,17.1,65210.0
2017-02-22 15:45:00,17.1,17.1,17.09,17.09,22641.0,17.1,17.1,17.09,17.09,22641.0
2017-02-22 15:50:00,17.09,17.1,17.09,17.1,51424.0,17.09,17.1,17.09,17.1,51424.0
2017-02-22 15:55:00,17.1,17.1,17.09,17.1,269182.0,17.1,17.1,17.09,17.1,269182.0
2017-02-23 09:30:00,17.23,17.25,17.23,17.24,187695.0,17.23,17.25,17.23,17.24,187695.0
2017-02-23 09:35:00,17.24,17.26,17.23,17.26,74754.0,17.24,17.26,17.23,17.26,74754.0
2017-02-23 09:40:00,17.26,17.27,17.23,17.24,154461.0,17.26,17.27,17.23,17.24,154461.0
2017-02-23 09:45:00,17.24,17.26,17.24,17.25,61793.0,17.24,17.26,17.24,17.25,61793.0
2017-02-23 09:50:00,17.25,17.26,17.22,17.23,67522.0,17.25,17.26,17.22,17.23,67522.0
2017-02-23 09:55:00,17.22,17.25,17.21,17.24,99287.0,17.22,17.25,17.21,17.24,99287.0
2017-02-23 10:00:00,17.23,17.25,17.23,17.24,56887.0,17.23,17.25,17.23,17.24,56887.0
2017-02-23 10:05:00,17.23,17.26,17.23,17.24,46585.0,17.23,17.26,17.23,17.24,46585.0
2017-02-23 10:10:00,17.25,17.25,17.22,17.23,44159.0,17.25,17.25,17.22,17.23,44159.0
2017-02-23 10:15:00,17.22,17.24,17.22,17.22,50924.0,17.22,17.24,17.22,17.22,50924.0
2017-02-23 10:20:00,17.22,17.23,17.2,17.23,80607.0,17.22,17.23,17.2,17.23,80607.0
2017-02-23 10:25:00,17.23,17.23,17.16,17.17,138299.0,17.23,17.23,17.16,17.17,138299.0
2017-02-23 10:30:00,17.16,17.21,17.16,17.2,50148.0,17.16,17.21,17.16,17.2,50148.0
2017-02-23 10:35:00,17.2,17.2,17.17,17.17,19717.0,17.2,17.2,17.17,17.17,19717.0
2017-02-23 10:40:00,17.17,17.19,17.16,17.19,49605.0,17.17,17.19,17.16,17.19,49605.0
2017-02-23 10:45:00,17.18,17.19,17.16,17.19,67251.0,17.18,17.19,17.16,17.19,67251.0
2017-02-23 10:50:00,17.19,17.2,17.18,17.19,45640.0,17.19,17.2,17.18,17.19,45640.0
2017-02-23 10:55:00,17.2,17.22,17.19,17.2,44283.0,17.2,17.22,17.19,17.2,44283.0
2017-02-23 11:00:00,17.2,17.23,17.2,17.21,122679.0,17.2,17.23,17.2,17.21,122679.0
2017-02-23 11:05:00,17.21,17.21,17.18,17.18,79151.0,17.21,17.21,17.18,17.18,79151.0
2017-02-23 11:10:00,17.19,17.2,17.17,17.18,90668.0,17.19,17.2,17.17,17.18,90668.0
2017-02-23 11:15:00,17.18,17.19,17.16,17.16,69125.0,17.18,17.19,17.16,17.16,69125.0
2017-02-23 11:20:00,17.16,17.17,17.13,17.14,276238.0,17.16,17.17,17.13,17.14,276238.0
2017-02-23 11:25:00,17.14,17.15,17.11,17.14,124779.0,17.14,17.15,17.11,17.14,124779.0
2017-02-23 11:30:00,17.14,17.15,17.13,17.14,56979.0,17.14,17.15,17.13,17.14,56979.0
2017-02-23 11:35:00,17.14,17.16,17.14,17.14,139967.0,17.14,17.16,17.14,17.14,139967.0
2017-02-23 11:40:00,17.15,17.16,17.14,17.14,24989.0,17.15,17.16,17.14,17.14,24989.0
2017-02-23 11:45:00,17.15,17.16,17.14,17.16,42777.0,17.15,17.16,17.14,17.16,42777.0
2017-02-23 11:50:00,17.16,17.17,17.15,17.16,48478.0,17.16,17.17,17.15,17.16,48478.0
2017-02-23 11:55:00,17.16,17.17,17.15,17.17,61215.0,17.16,17.17,17.15,17.17,61215.0
2017-02-23 12:00:00,17.17,17.18,17.17,17.17,28845.0,17.17,17.18,17.17,17.17,28845.0
2017-02-23 12:05:00,17.18,17.19,17.17,17.18,26578.0,17.18,17.19,17.17,17.18,26578.0
2017-02-23 12:10:00,17.19,17.2,17.18,17.2,31272.0,17.19,17.2,17.18,17.2,31272.0
2017-02-23 12:15:00,17.2,17.2,17.18,17.19,48331.0,17.2,17.2,17.18,17.19,48331.0
2017-02-23 12:20:00,17.18,17.19,17.18,17.19,17126.0,17.18,17.19,17.18,17.19,17126.0
2017-02-23 12:25:00,17.19,17.19,17.18,17.19,8024.0,17.19,17.19,17.18,17.19,8024.0
2017-02-23 12:30:00,17.19,17.2,17.18,17.2,45250.0,17.19,17.2,17.18,17.2,45250.0
2017-02-23 12:35:00,17.2,17.2,17.19,17.2,19236.0,17.2,17.2,17.19,17.2,19236.0
2017-02-23 12:40:00,17.2,17.2,17.18,17.18,11790.0,17.2,17.2,17.18,17.18,11790.0
2017-02-23 12:45:00,17.18,17.19,17.17,17.18,43555.0,17.18,17.19,17.17,17.18,43555.0
2017-02-23 12:50:00,17.18,17.18,17.17,17.17,59287.0,17.18,17.18,17.17,17.17,59287.0
2017-02-23 12:55:00,17.18,17.18,17.16,17.18,55403.0,17.18,17.18,17.16,17.18,55403.0
2017-02-23 13:00:00,17.17,17.18,17.17,17.18,14101.0,17.17,17.18,17.17,17.18,14101.0
2017-02-23 13:05:00,17.17,17.19,17.17,17.18,31908.0,17.17,17.19,17.17,17.18,31908.0
2017-02-23 13:10:00,17.19,17.19,17.18,17.19,38952.0,17.19,17.19,17.18,17.19,38952.0
2017-02-23 13:15:00,17.19,17.2,17.18,17.19,28152.0,17.19,17.2,17.18,17.19,28152.0
2017-02-23 13:20:00,17.19,17.19,17.16,17.19,149775.0,17.19,17.19,17.16,17.19,149775.0
2017-02-23 13:25:00,17.19,17.21,17.18,17.21,85195.0,17.19,17.21,17.18,17.21,85195.0
2017-02-23 13:30:00,17.21,17.23,17.21,17.22,50256.0,17.21,17.23,17.21,17.22,50256.0
2017-02-23 13:35:00,17.23,17.23,17.21,17.21,11648.0,17.23,17.23,17.21,17.21,11648.0
2017-02-23 13:40:00,17.21,17.21,17.2,17.21,20474.0,17.21,17.21,17.2,17.21,20474.0
2017-02-23 13:45:00,17.21,17.21,17.19,17.2,26148.0,17.21,17.21,17.19,17.2,26148.0
2017-02-23 13:50:00,17.2,17.21,17.19,17.2,17616.0,17.2,17.21,17.19,17.2,17616.0
2017-02-23 13:55:00,17.21,17.21,17.19,17.2,47423.0,17.21,17.21,17.19,17.2,47423.0
2017-02-23 14:00:00,17.2,17.21,17.19,17.2,15615.0,17.2,17.21,17.19,17.2,15615.0
2017-02-23 14:05:00,17.2,17.21,17.19,17.21,23625.0,17.2,17.21,17.19,17.21,23625.0
2017-02-23 14:10:00,17.21,17.22,17.2,17.21,36953.0,17.21,17.22,17.2,17.21,36953.0
2017-02-23 14:15:00,17.2,17.22,17.2,17.21,20624.0,17.2,17.22,17.2,17.21,20624.0
2017-02-23 14:20:00,17.21,17.22,17.21,17.21,19151.0,17.21,17.22,17.21,17.21,19151.0
2017-02-23 14:25:00,17.21,17.22,17.21,17.22,97318.0,17.21,17.22,17.21,17.22,97318.0
2017-02-23 14:30:00,17.21,17.23,17.21,17.23,22418.0,17.21,17.23,17.21,17.23,22418.0
2017-02-23 14:35:00,17.23,17.25,17.22,17.23,62800.0,17.23,17.25,17.22,17.23,62800.0
2017-02-23 14:40:00,17.23,17.24,17.23,17.24,31817.0,17.23,17.24,17.23,17.24,31817.0
2017-02-23 14:45:00,17.24,17.25,17.24,17.24,37283.0,17.24,17.25,17.24,17.24,37283.0
2017-02-23 14:50:00,17.24,17.25,17.23,17.23,32383.0,17.24,17.25,17.23,17.23,32383.0
2017-02-23 14:55:00,17.23,17.24,17.22,17.23,21667.0,17.23,17.24,17.22,17.23,21667.0
2017-02-23 15:00:00,17.24,17.24,17.23,17.23,11007.0,17.24,17.24,17.23,17.23,11007.0
2017-02-23 15:05:00,17.23,17.24,17.23,17.23,24069.0,17.23,17.24,17.23,17.23,24069.0
2017-02-23 15:10:00,17.23,17.24,17.23,17.23,22319.0,17.23,17.24,17.23,17.23,22319.0
2017-02-23 15:15:00,17.23,17.24,17.23,17.23,7818.0,17.23,17.24,17.23,17.23,7818.0
2017-02-23 15:20:00,17.23,17.23,17.22,17.22,68879.0,17.23,17.23,17.22,17.22,68879.0
2017-02-23 15:25:00,17.23,17.23,17.22,17.23,18529.0,17.23,17.23,17.22,17.23,18529.0
2017-02-23 15:30:00,17.23,17.23,17.22,17.23,27842.0,17.23,17.23,17.22,17.23,27842.0
2017-02-23 15:35:00,17.23,17.23,17.22,17.23,42497.0,17.23,17.23,17.22,17.23,42497.0
2017-02-23 15:40:00,17.23,17.23,17.21,17.21,148124.0,17.23,17.23,17.21,17.21,148124.0
2017-02-23 15:45:00,17.22,17.23,17.21,17.23,106296.0,17.22,17.23,17.21,17.23,106296.0
2017-02-23 15:50:00,17.23,17.23,17.22,17.23,36091.0,17.23,17.23,17.22,17.23,36091.0
2017-02-23 15:55:00,17.23,17.24,17.22,17.24,290284.0,17.23,17.24,17.22,17.24,290284.0
2017-02-24 09:30:00,17.37,17.39,17.36,17.38,297445.0,17.37,17.39,17.36,17.38,297445.0
2017-02-24 09:35:00,17.38,17.39,17.34,17.34,130828.0,17.38,17.39,17.34,17.34,130828.0
2017-02-24 09:40:00,17.34,17.34,17.29,17.3,206407.0,17.34,17.34,17.29,17.3,206407.0
2017-02-24 09:45:00,17.3,17.31,17.29,17.3,141100.0,17.3,17.31,17.29,17.3,141100.0
2017-02-24 09:50:00,17.3,17.32,17.29,17.31,119287.0,17.3,17.32,17.29,17.31,119287.0
2017-02-24 09:55:00,17.31,17.34,17.3,17.34,44977.0,17.31,17.34,17.3,17.34,44977.0
2017-02-24 10:00:00,17.34,17.37,17.33,17.36,118482.0,17.34,17.37,17.33,17.36,118482.0
2017-02-24 10:05:00,17.35,17.37,17.34,17.34,100583.0,17.35,17.37,17.34,17.34,100583.0
2017-02-24 10:10:00,17.35,17.37,17.34,17.37,84480.0,17.35,17.37,17.34,17.37,84480.0
2017-02-24 10:15:00,17.37,17.38,17.35,17.36,81949.0,17.37,17.38,17.35,17.36,81949.0
2017-02-24 10:20:00,17.37,17.37,17.35,17.36,40017.0,17.37,17.37,17.35,17.36,40017.0
2017-02-24 10:25:00,17.37,17.39,17.36,17.38,48193.0,17.37,17.39,17.36,17.38,48193.0
2017-02-24 10:30:00,17.37,17.39,17.37,17.39,82653.0,17.37,17.39,17.37,17.39,82653.0
2017-02-24 10:35:00,17.39,17.4,17.37,17.38,63458.0,17.39,17.4,17.37,17.38,63458.0
2017-02-24 10:40:00,17.39,17.4,17.38,17.38,83402.0,17.39,17.4,17.38,17.38,83402.0
2017-02-24 10:45:00,17.39,17.39,17.36,17.37,69910.0,17.39,17.39,17.36,17.37,69910.0
2017-02-24 10:50:00,17.37,17.37,17.35,17.36,91847.0,17.37,17.37,17.35,17.36,91847.0
2017-02-24 10:55:00,17.37,17.38,17.36,17.38,68746.0,17.37,17.38,17.36,17.38,68746.0
2017-02-24 11:00:00,17.38,17.39,17.37,17.39,83269.0,17.38,17.39,17.37,17.39,83269.0
2017-02-24 11:05:00,17.39,17.4,17.36,17.38,200239.0,17.39,17.4,17.36,17.38,200239.0
2017-02-24 11:10:00,17.38,17.39,17.35,17.39,89091.0,17.38,17.39,17.35,17.39,89091.0
2017-02-24 11:15:00,17.39,17.4,17.38,17.39,213189.0,17.39,17.4,17.38,17.39,213189.0
2017-02-24 11:20:00,17.39,17.41,17.38,17.41,174974.0,17.39,17.41,17.38,17.41,174974.0
2017-02-24 11:25:00,17.4,17.41,17.4,17.41,118588.0,17.4,17.41,17.4,17.41,118588.0
2017-02-24 11:30:00,17.4,17.44,17.4,17.44,228152.0,17.4,17.44,17.4,17.44,228152.0
2017-02-24 11:35:00,17.44,17.44,17.41,17.43,292814.0,17.44,17.44,17.41,17.43,292814.0
2017-02-24 11:40:00,17.43,17.43,17.42,17.43,61775.0,17.43,17.43,17.42,17.43,61775.0
2017-02-24 11:45:00,17.43,17.43,17.42,17.43,88357.0,17.43,17.43,17.42,17.43,88357.0
2017-02-24 11:50:00,17.43,17.43,17.41,17.41,385816.0,17.43,17.43,17.41,17.41,385816.0
2017-02-24 11:55:00,17.41,17.42,17.4,17.41,203751.0,17.41,17.42,17.4,17.41,203751.0
2017-02-24 12:00:00,17.41,17.42,17.4,17.41,42630.0,17.41,17.42,17.4,17.41,42630.0
2017-02-24 12:05:00,17.4,17.42,17.4,17.42,29040.0,17.4,17.42,17.4,17.42,29040.0
2017-02-24 12:10:00,17.42,17.43,17.41,17.42,27269.0,17.42,17.43,17.41,17.42,27269.0
2017-02-24 12:15:00,17.42,17.42,17.41,17.42,23153.0,17.42,17.42,17.41,17.42,23153.0
2017-02-24 12:20:00,17.42,17.44,17.41,17.43,91638.0,17.42,17.44,17.41,17.43,91638.0
2017-02-24 12:25:00,17.44,17.44,17.43,17.43,35990.0,17.44,17.44,17.43,17.43,35990.0
2017-02-24 12:30:00,17.44,17.45,17.43,17.44,561777.0,17.44,17.45,17.43,17.44,561777.0
2017-02-24 12:35:00,17.44,17.45,17.43,17.44,442969.0,17.44,17.45,17.43,17.44,442969.0
2017-02-24 12:40:00,17.44,17.44,17.43,17.44,51939.0,17.44,17.44,17.43,17.44,51939.0
2017-02-24 12:45:00,17.43,17.44,17.41,17.41,596643.0,17.43,17.44,17.41,17.41,596643.0
2017-02-24 12:50:00,17.42,17.42,17.41,17.42,17633.0,17.42,17.42,17.41,17.42,17633.0
2017-02-24 12:55:00,17.41,17.42,17.4,17.41,71048.0,17.41,17.42,17.4,17.41,71048.0
2017-02-24 13:00:00,17.41,17.41,17.39,17.4,38627.0,17.41,17.41,17.39,17.4,38627.0
2017-02-24 13:05:00,17.4,17.41,17.39,17.41,16300.0,17.4,17.41,17.39,17.41,16300.0
2017-02-24 13:10:00,17.41,17.41,17.4,17.4,37336.0,17.41,17.41,17.4,17.4,37336.0
2017-02-24 13:15:00,17.4,17.41,17.39,17.39,22453.0,17.4,17.41,17.39,17.39,22453.0
2017-02-24 13:20:00,17.39,17.41,17.38,17.39,131905.0,17.39,17.41,17.38,17.39,131905.0
2017-02-24 13:25:00,17.39,17.4,17.38,17.39,47911.0,17.39,17.4,17.38,17.39,47911.0
2017-02-24 13:30:00,17.4,17.41,17.39,17.41,27382.0,17.4,17.41,17.39,17.41,27382.0
2017-02-24 13:35:00,17.4,17.42,17.4,17.41,55063.0,17.4,17.42,17.4,17.41,55063.0
2017-02-24 13:40:00,17.41,17.41,17.39,17.39,38806.0,17.41,17.41,17.39,17.39,38806.0
2017-02-24 13:45:00,17.39,17.4,17.38,17.38,70548.0,17.39,17.4,17.38,17.38,70548.0
2017-02-24 13:50:00,17.39,17.4,17.38,17.39,44465.0,17.39,17.4,17.38,17.39,44465.0
2017-02-24 13:55:00,17.39,17.4,17.39,17.39,7653.0,17.39,17.4,17.39,17.39,7653.0
2017-02-24 14:00:00,17.4,17.4,17.39,17.39,7347.0,17.4,17.4,17.39,17.39,7347.0
2017-02-24 14:05:00,17.4,17.4,17.39,17.39,5300.0,17.4,17.4,17.39,17.39,5300.0
2017-02-24 14:10:00,17.39,17.41,17.39,17.41,27929.0,17.39,17.41,17.39,17.41,27929.0
2017-02-24 14:15:00,17.41,17.41,17.39,17.39,22734.0,17.41,17.41,17.39,17.39,22734.0
2017-02-24 14:20:00,17.4,17.4,17.39,17.39,9585.0,17.4,17.4,17.39,17.39,9585.0
2017-02-24 14:25:00,17.39,17.4,17.38,17.38,21104.0,17.39,17.4,17.38,17.38,21104.0
2017-02-24 14:30:00,17.39,17.4,17.38,17.39,55473.0,17.39,17.4,17.38,17.39,55473.0
2017-02-24 14:35:00,17.39,17.4,17.39,17.4,16013.0,17.39,17.4,17.39,17.4,16013.0
2017-02-24 14:40:00,17.39,17.4,17.39,17.4,30006.0,17.39,17.4,17.39,17.4,30006.0
2017-02-24 14:45:00,17.4,17.4,17.39,17.4,13991.0,17.4,17.4,17.39,17.4,13991.0
2017-02-24 14:50:00,17.39,17.4,17.39,17.39,13926.0,17.39,17.4,17.39,17.39,13926.0
2017-02-24 14:55:00,17.4,17.4,17.38,17.39,69408.0,17.4,17.4,17.38,17.39,69408.0
2017-02-24 15:00:00,17.39,17.4,17.39,17.39,28455.0,17.39,17.4,17.39,17.39,28455.0
2017-02-24 15:05:00,17.39,17.4,17.38,17.4,83902.0,17.39,17.4,17.38,17.4,83902.0
2017-02-24 15:10:00,17.39,17.4,17.38,17.38,23879.0,17.39,17.4,17.38,17.38,23879.0
2017-02-24 15:15:00,17.39,17.39,17.38,17.39,52110.0,17.39,17.39,17.38,17.39,52110.0
2017-02-24 15:20:00,17.39,17.4,17.38,17.39,74988.0,17.39,17.4,17.38,17.39,74988.0
2017-02-24 15:25:00,17.4,17.4,17.39,17.4,102077.0,17.4,17.4,17.39,17.4,102077.0
2017-02-24 15:30:00,17.39,17.4,17.39,17.39,49436.0,17.39,17.4,17.39,17.39,49436.0
2017-02-24 15:35:00,17.39,17.4,17.39,17.4,23346.0,17.39,17.4,17.39,17.4,23346.0
2017-02-24 15:40:00,17.39,17.4,17.39,17.39,79500.0,17.39,17.4,17.39,17.39,79500.0
2017-02-24 15:45:00,17.39,17.4,17.39,17.39,65034.0,17.39,17.4,17.39,17.39,65034.0
2017-02-24 15:50:00,17.39,17.4,17.39,17.39,81597.0,17.39,17.4,17.39,17.39,81597.0
2017-02-24 15:55:00,17.39,17.4,17.39,17.4,175571.0,17.39,17.4,17.39,17.4,175571.0
2017-02-27 09:30:00,17.41,17.41,17.38,17.39,290615.0,17.41,17.41,17.38,17.39,290615.0
2017-02-27 09:35:00,17.39,17.44,17.39,17.43,102828.0,17.39,17.44,17.39,17.43,102828.0
2017-02-27 09:40:00,17.43,17.44,17.42,17.43,84368.0,17.43,17.44,17.42,17.43,84368.0
2017-02-27 09:45:00,17.42,17.44,17.42,17.43,440965.0,17.42,17.44,17.42,17.43,440965.0
2017-02-27 09:50:00,17.43,17.45,17.42,17.44,107021.0,17.43,17.45,17.42,17.44,107021.0
2017-02-27 09:55:00,17.45,17.46,17.41,17.42,133540.0,17.45,17.46,17.41,17.42,133540.0
2017-02-27 10:00:00,17.42,17.44,17.41,17.43,103448.0,17.42,17.44,17.41,17.43,103448.0
2017-02-27 10:05:00,17.44,17.44,17.42,17.43,108402.0,17.44,17.44,17.42,17.43,108402.0
2017-02-27 10:10:00,17.42,17.44,17.41,17.44,34250.0,17.42,17.44,17.41,17.44,34250.0
2017-02-27 10:15:00,17.44,17.46,17.42,17.46,70211.0,17.44,17.46,17.42,17.46,70211.0
2017-02-27 10:20:00,17.46,17.46,17.43,17.44,42566.0,17.46,17.46,17.43,17.44,42566.0
2017-02-27 10:25:00,17.44,17.44,17.42,17.44,38138.0,17.44,17.44,17.42,17.44,38138.0
2017-02-27 10:30:00,17.44,17.44,17.43,17.44,53459.0,17.44,17.44,17.43,17.44,53459.0
2017-02-27 10:35:00,17.43,17.45,17.42,17.42,73546.0,17.43,17.45,17.42,17.42,73546.0
2017-02-27 10:40:00,17.42,17.44,17.42,17.44,32137.0,17.42,17.44,17.42,17.44,32137.0
2017-02-27 10:45:00,17.44,17.44,17.42,17.44,42206.0,17.44,17.44,17.42,17.44,42206.0
2017-02-27 10:50:00,17.44,17.46,17.43,17.44,39952.0,17.44,17.46,17.43,17.44,39952.0
2017-02-27 10:55:00,17.44,17.46,17.44,17.46,40453.0,17.44,17.46,17.44,17.46,40453.0
2017-02-27 11:00:00,17.46,17.46,17.44,17.45,51416.0,17.46,17.46,17.44,17.45,51416.0
2017-02-27 11:05:00,17.45,17.46,17.44,17.45,42011.0,17.45,17.46,17.44,17.45,42011.0
2017-02-27 11:10:00,17.45,17.48,17.44,17.48,252874.0,17.45,17.48,17.44,17.48,252874.0
2017-02-27 11:15:00,17.47,17.51,17.47,17.51,194727.0,17.47,17.51,17.47,17.51,194727.0
2017-02-27 11:20:00,17.51,17.53,17.5,17.51,112396.0,17.51,17.53,17.5,17.51,112396.0
2017-02-27 11:25:00,17.5,17.5,17.48,17.49,66964.0,17.5,17.5,17.48,17.49,66964.0
2017-02-27 11:30:00,17.49,17.51,17.48,17.49,103129.0,17.49,17.51,17.48,17.49,103129.0
2017-02-27 11:35:00,17.49,17.5,17.48,17.49,52725.0,17.49,17.5,17.48,17.49,52725.0
2017-02-27 11:40:00,17.49,17.49,17.47,17.48,19701.0,17.49,17.49,17.47,17.48,19701.0
2017-02-27 11:45:00,17.48,17.5,17.47,17.5,137141.0,17.48,17.5,17.47,17.5,137141.0
2017-02-27 11:50:00,17.49,17.5,17.49,17.5,61176.0,17.49,17.5,17.49,17.5,61176.0
2017-02-27 11:55:00,17.49,17.5,17.49,17.49,27917.0,17.49,17.5,17.49,17.49,27917.0
2017-02-27 12:00:00,17.49,17.51,17.49,17.5,55602.0,17.49,17.51,17.49,17.5,55602.0
2017-02-27 12:05:00,17.5,17.51,17.48,17.49,68471.0,17.5,17.51,17.48,17.49,68471.0
2017-02-27 12:10:00,17.49,17.49,17.47,17.48,40499.0,17.49,17.49,17.47,17.48,40499.0
2017-02-27 12:15:00,17.47,17.48,17.46,17.47,48605.0,17.47,17.48,17.46,17.47,48605.0
2017-02-27 12:20:00,17.48,17.48,17.47,17.47,15190.0,17.48,17.48,17.47,17.47,15190.0
2017-02-27 12:25:00,17.47,17.47,17.46,17.47,45504.0,17.47,17.47,17.46,17.47,45504.0
2017-02-27 12:30:00,17.47,17.48,17.46,17.46,96579.0,17.47,17.48,17.46,17.46,96579.0
2017-02-27 12:35:00,17.46,17.47,17.46,17.46,35690.0,17.46,17.47,17.46,17.46,35690.0
2017-02-27 12:40:00,17.46,17.47,17.46,17.46,47758.0,17.46,17.47,17.46,17.46,47758.0
2017-02-27 12:45:00,17.47,17.47,17.45,17.46,55097.0,17.47,17.47,17.45,17.46,55097.0
2017-02-27 12:50:00,17.46,17.46,17.44,17.44,39592.0,17.46,17.46,17.44,17.44,39592.0
2017-02-27 12:55:00,17.44,17.45,17.44,17.44,40162.0,17.44,17.45,17.44,17.44,40162.0
2017-02-27 13:00:00,17.44,17.45,17.43,17.43,27694.0,17.44,17.45,17.43,17.43,27694.0
2017-02-27 13:05:00,17.43,17.45,17.43,17.45,26201.0,17.43,17.45,17.43,17.45,26201.0
2017-02-27 13:10:00,17.44,17.45,17.43,17.43,19733.0,17.44,17.45,17.43,17.43,19733.0
2017-02-27 13:15:00,17.43,17.44,17.42,17.42,28521.0,17.43,17.44,17.42,17.42,28521.0
2017-02-27 13:20:00,17.43,17.43,17.4,17.41,93325.0,17.43,17.43,17.4,17.41,93325.0
2017-02-27 13:25:00,17.4,17.41,17.38,17.39,107901.0,17.4,17.41,17.38,17.39,107901.0
2017-02-27 13:30:00,17.39,17.4,17.38,17.4,64805.0,17.39,17.4,17.38,17.4,64805.0
2017-02-27 13:35:00,17.39,17.4,17.39,17.39,69184.0,17.39,17.4,17.39,17.39,69184.0
2017-02-27 13:40:00,17.39,17.4,17.39,17.39,42048.0,17.39,17.4,17.39,17.39,42048.0
2017-02-27 13:45:00,17.39,17.4,17.39,17.39,67578.0,17.39,17.4,17.39,17.39,67578.0
2017-02-27 13:50:00,17.4,17.4,17.39,17.39,62009.0,17.4,17.4,17.39,17.39,62009.0
2017-02-27 13:55:00,17.39,17.4,17.39,17.4,32606.0,17.39,17.4,17.39,17.4,32606.0
2017-02-27 14:00:00,17.39,17.4,17.39,17.4,27082.0,17.39,17.4,17.39,17.4,27082.0
2017-02-27 14:05:00,17.4,17.4,17.39,17.39,21659.0,17.4,17.4,17.39,17.39,21659.0
2017-02-27 14:10:00,17.4,17.4,17.39,17.39,38958.0,17.4,17.4,17.39,17.39,38958.0
2017-02-27 14:15:00,17.39,17.4,17.38,17.38,50530.0,17.39,17.4,17.38,17.38,50530.0
2017-02-27 14:20:00,17.38,17.39,17.37,17.38,116994.0,17.38,17.39,17.37,17.38,116994.0
2017-02-27 14:25:00,17.37,17.37,17.35,17.36,135274.0,17.37,17.37,17.35,17.36,135274.0
2017-02-27 14:30:00,17.36,17.37,17.35,17.37,51406.0,17.36,17.37,17.35,17.37,51406.0
2017-02-27 14:35:00,17.36,17.37,17.35,17.36,59750.0,17.36,17.37,17.35,17.36,59750.0
2017-02-27 14:40:00,17.36,17.36,17.35,17.36,27934.0,17.36,17.36,17.35,17.36,27934.0
2017-02-27 14:45:00,17.36,17.36,17.35,17.35,93984.0,17.36,17.36,17.35,17.35,93984.0
2017-02-27 14:50:00,17.35,17.36,17.35,17.35,33438.0,17.35,17.36,17.35,17.35,33438.0
2017-02-27 14:55:00,17.36,17.36,17.35,17.36,44870.0,17.36,17.36,17.35,17.36,44870.0
2017-02-27 15:00:00,17.36,17.36,17.35,17.36,112001.0,17.36,17.36,17.35,17.36,112001.0
2017-02-27 15:05:00,17.35,17.36,17.35,17.35,87177.0,17.35,17.36,17.35,17.35,87177.0
2017-02-27 15:10:00,17.35,17.36,17.32,17.33,365277.0,17.35,17.36,17.32,17.33,365277.0
2017-02-27 15:15:00,17.33,17.34,17.33,17.33,35595.0,17.33,17.34,17.33,17.33,35595.0
2017-02-27 15:20:00,17.33,17.34,17.31,17.32,199436.0,17.33,17.34,17.31,17.32,199436.0
2017-02-27 15:25:00,17.32,17.33,17.31,17.31,248318.0,17.32,17.33,17.31,17.31,248318.0
2017-02-27 15:30:00,17.32,17.32,17.29,17.3,198297.0,17.32,17.32,17.29,17.3,198297.0
2017-02-27 15:35:00,17.29,17.3,17.29,17.29,276114.0,17.29,17.3,17.29,17.29,276114.0
2017-02-27 15:40:00,17.3,17.3,17.28,17.29,255502.0,17.3,17.3,17.28,17.29,255502.0
2017-02-27 15:45:00,17.3,17.3,17.27,17.28,147743.0,17.3,17.3,17.27,17.28,147743.0
2017-02-27 15:50:00,17.28,17.29,17.27,17.29,208952.0,17.28,17.29,17.27,17.29,208952.0
2017-02-27 15:55:00,17.29,17.29,17.26,17.28,420706.0,17.29,17.29,17.26,17.28,420706.0
2017-02-28 09:30:00,17.42,17.43,17.41,17.41,606908.0,17.42,17.43,17.41,17.41,606908.0
2017-02-28 09:35:00,17.41,17.42,17.4,17.42,196960.0,17.41,17.42,17.4,17.42,196960.0
2017-02-28 09:40:00,17.42,17.42,17.38,17.38,166272.0,17.42,17.42,17.38,17.38,166272.0
2017-02-28 09:45:00,17.39,17.41,17.38,17.41,93373.0,17.39,17.41,17.38,17.41,93373.0
2017-02-28 09:50:00,17.4,17.41,17.39,17.41,48216.0,17.4,17.41,17.39,17.41,48216.0
2017-02-28 09:55:00,17.41,17.42,17.39,17.41,74613.0,17.41,17.42,17.39,17.41,74613.0
2017-02-28 10:00:00,17.42,17.44,17.4,17.44,80007.0,17.42,17.44,17.4,17.44,80007.0
2017-02-28 10:05:00,17.44,17.46,17.43,17.44,232384.0,17.44,17.46,17.43,17.44,232384.0
2017-02-28 10:10:00,17.44,17.45,17.43,17.45,83559.0,17.44,17.45,17.43,17.45,83559.0
2017-02-28 10:15:00,17.45,17.46,17.44,17.45,56845.0,17.45,17.46,17.44,17.45,56845.0
2017-02-28 10:20:00,17.44,17.47,17.44,17.46,96433.0,17.44,17.47,17.44,17.46,96433.0
2017-02-28 10:25:00,17.46,17.47,17.45,17.47,66413.0,17.46,17.47,17.45,17.47,66413.0
2017-02-28 10:30:00,17.47,17.47,17.44,17.44,58551.0,17.47,17.47,17.44,17.44,58551.0
2017-02-28 10:35:00,17.45,17.45,17.43,17.44,16282.0,17.45,17.45,17.43,17.44,16282.0
2017-02-28 10:40:00,17.44,17.46,17.43,17.46,46884.0,17.44,17.46,17.43,17.46,46884.0
2017-02-28 10:45:00,17.46,17.47,17.41,17.44,159379.0,17.46,17.47,17.41,17.44,159379.0
2017-02-28 10:50:00,17.45,17.47,17.44,17.46,47287.0,17.45,17.47,17.44,17.46,47287.0
2017-02-28 10:55:00,17.46,17.49,17.45,17.46,135455.0,17.46,17.49,17.45,17.46,135455.0
2017-02-28 11:00:00,17.47,17.47,17.45,17.47,43143.0,17.47,17.47,17.45,17.47,43143.0
2017-02-28 11:05:00,17.47,17.47,17.45,17.46,40375.0,17.47,17.47,17.45,17.46,40375.0
2017-02-28 11:10:00,17.46,17.47,17.45,17.46,288509.0,17.46,17.47,17.45,17.46,288509.0
2017-02-28 11:15:00,17.46,17.47,17.45,17.46,81826.0,17.46,17.47,17.45,17.46,81826.0
2017-02-28 11:20:00,17.46,17.47,17.45,17.46,137813.0,17.46,17.47,17.45,17.46,137813.0
2017-02-28 11:25:00,17.46,17.47,17.46,17.46,75125.0,17.46,17.47,17.46,17.46,75125.0
2017-02-28 11:30:00,17.46,17.48,17.46,17.48,52929.0,17.46,17.48,17.46,17.48,52929.0
2017-02-28 11:35:00,17.47,17.48,17.46,17.46,89558.0,17.47,17.48,17.46,17.46,89558.0
2017-02-28 11:40:00,17.46,17.47,17.46,17.46,23620.0,17.46,17.47,17.46,17.46,23620.0
2017-02-28 11:45:00,17.47,17.47,17.46,17.46,32941.0,17.47,17.47,17.46,17.46,32941.0
2017-02-28 11:50:00,17.46,17.5,17.46,17.48,72011.0,17.46,17.5,17.46,17.48,72011.0
2017-02-28 11:55:00,17.48,17.48,17.45,17.45,51778.0,17.48,17.48,17.45,17.45,51778.0
2017-02-28 12:00:00,17.46,17.46,17.44,17.45,44574.0,17.46,17.46,17.44,17.45,44574.0
2017-02-28 12:05:00,17.45,17.45,17.43,17.44,32935.0,17.45,17.45,17.43,17.44,32935.0
2017-02-28 12:10:00,17.44,17.45,17.43,17.45,23656.0,17.44,17.45,17.43,17.45,23656.0
2017-02-28 12:15:00,17.45,17.47,17.44,17.45,59068.0,17.45,17.47,17.44,17.45,59068.0
2017-02-28 12:20:00,17.46,17.48,17.45,17.47,107051.0,17.46,17.48,17.45,17.47,107051.0
2017-02-28 12:25:00,17.47,17.48,17.44,17.44,82711.0,17.47,17.48,17.44,17.44,82711.0
2017-02-28 12:30:00,17.45,17.46,17.45,17.46,63300.0,17.45,17.46,17.45,17.46,63300.0
2017-02-28 12:35:00,17.46,17.46,17.45,17.46,44778.0,17.46,17.46,17.45,17.46,44778.0
2017-02-28 12:40:00,17.46,17.46,17.45,17.45,17912.0,17.46,17.46,17.45,17.45,17912.0
2017-02-28 12:45:00,17.46,17.46,17.44,17.45,38134.0,17.46,17.46,17.44,17.45,38134.0
2017-02-28 12:50:00,17.45,17.46,17.44,17.44,49439.0,17.45,17.46,17.44,17.44,49439.0
2017-02-28 12:55:00,17.44,17.46,17.44,17.44,20229.0,17.44,17.46,17.44,17.44,20229.0
2017-02-28 13:00:00,17.45,17.46,17.44,17.46,33259.0,17.45,17.46,17.44,17.46,33259.0
2017-02-28 13:05:00,17.45,17.46,17.43,17.44,36376.0,17.45,17.46,17.43,17.44,36376.0
2017-02-28 13:10:00,17.44,17.45,17.43,17.44,24987.0,17.44,17.45,17.43,17.44,24987.0
2017-02-28 13:15:00,17.44,17.44,17.42,17.43,18402.0,17.44,17.44,17.42,17.43,18402.0
2017-02-28 13:20:00,17.43,17.46,17.43,17.45,490894.0,17.43,17.46,17.43,17.45,490894.0
2017-02-28 13:25:00,17.45,17.46,17.43,17.44,174603.0,17.45,17.46,17.43,17.44,174603.0
2017-02-28 13:30:00,17.44,17.45,17.41,17.41,89357.0,17.44,17.45,17.41,17.41,89357.0
2017-02-28 13:35:00,17.42,17.42,17.39,17.41,167197.0,17.42,17.42,17.39,17.41,167197.0
2017-02-28 13:40:00,17.41,17.43,17.41,17.41,42969.0,17.41,17.43,17.41,17.41,42969.0
2017-02-28 13:45:00,17.42,17.42,17.38,17.39,62825.0,17.42,17.42,17.38,17.39,62825.0
2017-02-28 13:50:00,17.39,17.4,17.38,17.39,16048.0,17.39,17.4,17.38,17.39,16048.0
2017-02-28 13:55:00,17.39,17.41,17.38,17.41,40425.0,17.39,17.41,17.38,17.41,40425.0
2017-02-28 14:00:00,17.41,17.41,17.39,17.39,37529.0,17.41,17.41,17.39,17.39,37529.0
2017-02-28 14:05:00,17.4,17.4,17.39,17.4,20269.0,17.4,17.4,17.39,17.4,20269.0
2017-02-28 14:10:00,17.39,17.4,17.38,17.39,66317.0,17.39,17.4,17.38,17.39,66317.0
2017-02-28 14:15:00,17.39,17.41,17.38,17.39,71290.0,17.39,17.41,17.38,17.39,71290.0
2017-02-28 14:20:00,17.39,17.4,17.38,17.38,37277.0,17.39,17.4,17.38,17.38,37277.0
2017-02-28 14:25:00,17.38,17.39,17.37,17.39,46815.0,17.38,17.39,17.37,17.39,46815.0
2017-02-28 14:30:00,17.38,17.39,17.37,17.38,14170.0,17.38,17.39,17.37,17.38,14170.0
2017-02-28 14:35:00,17.38,17.39,17.37,17.38,29754.0,17.38,17.39,17.37,17.38,29754.0
2017-02-28 14:40:00,17.37,17.38,17.36,17.37,57863.0,17.37,17.38,17.36,17.37,57863.0
2017-02-28 14:45:00,17.36,17.37,17.34,17.36,65576.0,17.36,17.37,17.34,17.36,65576.0
2017-02-28 14:50:00,17.35,17.37,17.35,17.37,39296.0,17.35,17.37,17.35,17.37,39296.0
2017-02-28 14:55:00,17.37,17.38,17.35,17.37,38849.0,17.37,17.38,17.35,17.37,38849.0
2017-02-28 15:00:00,17.36,17.37,17.36,17.36,18966.0,17.36,17.37,17.36,17.36,18966.0
2017-02-28 15:05:00,17.36,17.38,17.36,17.38,52429.0,17.36,17.38,17.36,17.38,52429.0
2017-02-28 15:10:00,17.38,17.38,17.36,17.38,124107.0,17.38,17.38,17.36,17.38,124107.0
2017-02-28 15:15:00,17.38,17.39,17.37,17.38,100694.0,17.38,17.39,17.37,17.38,100694.0
2017-02-28 15:20:00,17.37,17.39,17.37,17.37,22687.0,17.37,17.39,17.37,17.37,22687.0
2017-02-28 15:25:00,17.36,17.37,17.34,17.35,86733.0,17.36,17.37,17.34,17.35,86733.0
2017-02-28 15:30:00,17.35,17.36,17.34,17.35,124161.0,17.35,17.36,17.34,17.35,124161.0
2017-02-28 15:35:00,17.35,17.36,17.35,17.36,74817.0,17.35,17.36,17.35,17.36,74817.0
2017-02-28 15:40:00,17.35,17.36,17.35,17.35,41848.0,17.35,17.36,17.35,17.35,41848.0
2017-02-28 15:45:00,17.35,17.36,17.35,17.36,67044.0,17.35,17.36,17.35,17.36,67044.0
2017-02-28 15:50:00,17.36,17.37,17.35,17.37,141705.0,17.36,17.37,17.35,17.37,141705.0
2017-02-28 15:55:00,17.37,17.37,17.36,17.37,205079.0,17.37,17.37,17.36,17.37,205079.0
2017-03-01 09:30:00,17.34,17.38,17.33,17.37,347421.0,17.34,17.38,17.33,17.37,347421.0
2017-03-01 09:35:00,17.36,17.42,17.36,17.4,191256.0,17.36,17.42,17.36,17.4,191256.0
2017-03-01 09:40:00,17.39,17.42,17.39,17.41,52190.0,17.39,17.42,17.39,17.41,52190.0
2017-03-01 09:45:00,17.42,17.43,17.39,17.39,98515.0,17.42,17.43,17.39,17.39,98515.0
2017-03-01 09:50:00,17.39,17.41,17.38,17.39,107805.0,17.39,17.41,17.38,17.39,107805.0
2017-03-01 09:55:00,17.39,17.42,17.39,17.41,78876.0,17.39,17.42,17.39,17.41,78876.0
2017-03-01 10:00:00,17.41,17.45,17.37,17.42,439160.0,17.41,17.45,17.37,17.42,439160.0
2017-03-01 10:05:00,17.42,17.43,17.37,17.37,73710.0,17.42,17.43,17.37,17.37,73710.0
2017-03-01 10:10:00,17.36,17.39,17.36,17.38,48234.0,17.36,17.39,17.36,17.38,48234.0
2017-03-01 10:15:00,17.38,17.38,17.35,17.37,67396.0,17.38,17.38,17.35,17.37,67396.0
2017-03-01 10:20:00,17.37,17.39,17.36,17.39,79197.0,17.37,17.39,17.36,17.39,79197.0
2017-03-01 10:25:00,17.39,17.4,17.38,17.39,56577.0,17.39,17.4,17.38,17.39,56577.0
2017-03-01 10:30:00,17.39,17.41,17.39,17.4,101360.0,17.39,17.41,17.39,17.4,101360.0
2017-03-01 10:35:00,17.4,17.42,17.39,17.41,61056.0,17.4,17.42,17.39,17.41,61056.0
2017-03-01 10:40:00,17.4,17.42,17.38,17.41,216128.0,17.4,17.42,17.38,17.41,216128.0
2017-03-01 10:45:00,17.41,17.42,17.4,17.42,69971.0,17.41,17.42,17.4,17.42,69971.0
2017-03-01 10:50:00,17.42,17.43,17.41,17.43,54023.0,17.42,17.43,17.41,17.43,54023.0
2017-03-01 10:55:00,17.43,17.43,17.41,17.42,86020.0,17.43,17.43,17.41,17.42,86020.0
2017-03-01 11:00:00,17.41,17.42,17.4,17.41,53205.0,17.41,17.42,17.4,17.41,53205.0
2017-03-01 11:05:00,17.41,17.43,17.41,17.43,88707.0,17.41,17.43,17.41,17.43,88707.0
2017-03-01 11:10:00,17.42,17.43,17.41,17.43,102462.0,17.42,17.43,17.41,17.43,102462.0
2017-03-01 11:15:00,17.43,17.43,17.4,17.41,39711.0,17.43,17.43,17.4,17.41,39711.0
2017-03-01 11:20:00,17.41,17.44,17.4,17.43,63082.0,17.41,17.44,17.4,17.43,63082.0
2017-03-01 11:25:00,17.43,17.43,17.4,17.4,50502.0,17.43,17.43,17.4,17.4,50502.0
2017-03-01 11:30:00,17.4,17.42,17.39,17.41,43808.0,17.4,17.42,17.39,17.41,43808.0
2017-03-01 11:35:00,17.41,17.43,17.4,17.42,58204.0,17.41,17.43,17.4,17.42,58204.0
2017-03-01 11:40:00,17.43,17.44,17.42,17.43,75992.0,17.43,17.44,17.42,17.43,75992.0
2017-03-01 11:45:00,17.43,17.44,17.43,17.43,31948.0,17.43,17.44,17.43,17.43,31948.0
2017-03-01 11:50:00,17.43,17.44,17.42,17.43,24543.0,17.43,17.44,17.42,17.43,24543.0
2017-03-01 11:55:00,17.43,17.43,17.42,17.42,18091.0,17.43,17.43,17.42,17.42,18091.0
2017-03-01 12:00:00,17.43,17.43,17.41,17.41,19795.0,17.43,17.43,17.41,17.41,19795.0
2017-03-01 12:05:00,17.41,17.43,17.41,17.43,19732.0,17.41,17.43,17.41,17.43,19732.0
2017-03-01 12:10:00,17.43,17.44,17.42,17.44,31314.0,17.43,17.44,17.42,17.44,31314.0
2017-03-01 12:15:00,17.44,17.46,17.43,17.46,193441.0,17.44,17.46,17.43,17.46,193441.0
2017-03-01 12:20:00,17.45,17.46,17.45,17.46,64778.0,17.45,17.46,17.45,17.46,64778.0
2017-03-01 12:25:00,17.45,17.46,17.44,17.45,36145.0,17.45,17.46,17.44,17.45,36145.0
2017-03-01 12:30:00,17.45,17.46,17.44,17.46,27605.0,17.45,17.46,17.44,17.46,27605.0
2017-03-01 12:35:00,17.46,17.46,17.44,17.44,39945.0,17.46,17.46,17.44,17.44,39945.0
2017-03-01 12:40:00,17.45,17.45,17.44,17.45,21841.0,17.45,17.45,17.44,17.45,21841.0
2017-03-01 12:45:00,17.44,17.45,17.44,17.45,20936.0,17.44,17.45,17.44,17.45,20936.0
2017-03-01 12:50:00,17.45,17.45,17.44,17.45,14287.0,17.45,17.45,17.44,17.45,14287.0
2017-03-01 12:55:00,17.44,17.45,17.44,17.45,74415.0,17.44,17.45,17.44,17.45,74415.0
2017-03-01 13:00:00,17.45,17.46,17.44,17.45,80850.0,17.45,17.46,17.44,17.45,80850.0
2017-03-01 13:05:00,17.45,17.47,17.44,17.46,64961.0,17.45,17.47,17.44,17.46,64961.0
2017-03-01 13:10:00,17.46,17.47,17.46,17.46,84129.0,17.46,17.47,17.46,17.46,84129.0
2017-03-01 13:15:00,17.46,17.47,17.45,17.46,45220.0,17.46,17.47,17.45,17.46,45220.0
2017-03-01 13:20:00,17.46,17.48,17.46,17.47,100151.0,17.46,17.48,17.46,17.47,100151.0
2017-03-01 13:25:00,17.46,17.48,17.45,17.48,87885.0,17.46,17.48,17.45,17.48,87885.0
2017-03-01 13:30:00,17.48,17.48,17.47,17.47,88768.0,17.48,17.48,17.47,17.47,88768.0
2017-03-01 13:35:00,17.48,17.49,17.47,17.48,62640.0,17.48,17.49,17.47,17.48,62640.0
2017-03-01 13:40:00,17.48,17.49,17.46,17.46,57653.0,17.48,17.49,17.46,17.46,57653.0
2017-03-01 13:45:00,17.47,17.47,17.46,17.47,23098.0,17.47,17.47,17.46,17.47,23098.0
2017-03-01 13:50:00,17.47,17.48,17.47,17.47,9391.0,17.47,17.48,17.47,17.47,9391.0
2017-03-01 13:55:00,17.47,17.48,17.45,17.46,27687.0,17.47,17.48,17.45,17.46,27687.0
2017-03-01 14:00:00,17.45,17.47,17.45,17.46,46029.0,17.45,17.47,17.45,17.46,46029.0
2017-03-01 14:05:00,17.46,17.46,17.43,17.43,86754.0,17.46,17.46,17.43,17.43,86754.0
2017-03-01 14:10:00,17.43,17.44,17.43,17.43,17853.0,17.43,17.44,17.43,17.43,17853.0
2017-03-01 14:15:00,17.44,17.44,17.42,17.44,49825.0,17.44,17.44,17.42,17.44,49825.0
2017-03-01 14:20:00,17.45,17.45,17.44,17.45,11695.0,17.45,17.45,17.44,17.45,11695.0
2017-03-01 14:25:00,17.44,17.44,17.42,17.43,49703.0,17.44,17.44,17.42,17.43,49703.0
2017-03-01 14:30:00,17.43,17.43,17.41,17.42,41061.0,17.43,17.43,17.41,17.42,41061.0
2017-03-01 14:35:00,17.43,17.43,17.42,17.42,32684.0,17.43,17.43,17.42,17.42,32684.0
2017-03-01 14:40:00,17.42,17.43,17.4,17.43,58922.0,17.42,17.43,17.4,17.43,58922.0
2017-03-01 14:45:00,17.43,17.43,17.41,17.41,52831.0,17.43,17.43,17.41,17.41,52831.0
2017-03-01 14:50:00,17.42,17.44,17.41,17.44,111124.0,17.42,17.44,17.41,17.44,111124.0
2017-03-01 14:55:00,17.44,17.44,17.42,17.43,35710.0,17.44,17.44,17.42,17.43,35710.0
2017-03-01 15:00:00,17.43,17.45,17.43,17.45,67263.0,17.43,17.45,17.43,17.45,67263.0
2017-03-01 15:05:00,17.45,17.45,17.44,17.44,24805.0,17.45,17.45,17.44,17.44,24805.0
2017-03-01 15:10:00,17.45,17.45,17.43,17.44,131156.0,17.45,17.45,17.43,17.44,131156.0
2017-03-01 15:15:00,17.43,17.45,17.43,17.44,235810.0,17.43,17.45,17.43,17.44,235810.0
2017-03-01 15:20:00,17.44,17.45,17.44,17.45,17895.0,17.44,17.45,17.44,17.45,17895.0
2017-03-01 15:25:00,17.45,17.45,17.44,17.45,14974.0,17.45,17.45,17.44,17.45,14974.0
2017-03-01 15:30:00,17.45,17.45,17.44,17.44,50193.0,17.45,17.45,17.44,17.44,50193.0
2017-03-01 15:35:00,17.44,17.45,17.44,17.44,42152.0,17.44,17.45,17.44,17.44,42152.0
2017-03-01 15:40:00,17.45,17.45,17.44,17.45,54274.0,17.45,17.45,17.44,17.45,54274.0
2017-03-01 15:45:00,17.45,17.45,17.44,17.45,95466.0,17.45,17.45,17.44,17.45,95466.0
2017-03-01 15:50:00,17.45,17.45,17.43,17.44,258210.0,17.45,17.45,17.43,17.44,258210.0
2017-03-01 15:55:00,17.44,17.44,17.43,17.43,175665.0,17.44,17.44,17.43,17.43,175665.0
2017-03-02 09:30:00,17.34,17.37,17.34,17.36,242068.0,17.34,17.37,17.34,17.36,242068.0
2017-03-02 09:35:00,17.37,17.38,17.36,17.36,89957.0,17.37,17.38,17.36,17.36,89957.0
2017-03-02 09:40:00,17.37,17.38,17.35,17.36,119570.0,17.37,17.38,17.35,17.36,119570.0
2017-03-02 09:45:00,17.35,17.36,17.34,17.34,78893.0,17.35,17.36,17.34,17.34,78893.0
2017-03-02 09:50:00,17.34,17.35,17.34,17.34,40427.0,17.34,17.35,17.34,17.34,40427.0
2017-03-02 09:55:00,17.34,17.35,17.33,17.35,70984.0,17.34,17.35,17.33,17.35,70984.0
2017-03-02 10:00:00,17.35,17.38,17.34,17.38,81898.0,17.35,17.38,17.34,17.38,81898.0
2017-03-02 10:05:00,17.37,17.4,17.36,17.37,86847.0,17.37,17.4,17.36,17.37,86847.0
2017-03-02 10:10:00,17.37,17.39,17.36,17.37,82899.0,17.37,17.39,17.36,17.37,82899.0
2017-03-02 10:15:00,17.38,17.38,17.35,17.37,120232.0,17.38,17.38,17.35,17.37,120232.0
2017-03-02 10:20:00,17.37,17.4,17.36,17.4,166248.0,17.37,17.4,17.36,17.4,166248.0
2017-03-02 10:25:00,17.39,17.39,17.37,17.38,33640.0,17.39,17.39,17.37,17.38,33640.0
2017-03-02 10:30:00,17.38,17.38,17.36,17.37,48213.0,17.38,17.38,17.36,17.37,48213.0
2017-03-02 10:35:00,17.37,17.39,17.37,17.39,19061.0,17.37,17.39,17.37,17.39,19061.0
2017-03-02 10:40:00,17.38,17.4,17.38,17.39,35499.0,17.38,17.4,17.38,17.39,35499.0
2017-03-02 10:45:00,17.39,17.4,17.38,17.4,67453.0,17.39,17.4,17.38,17.4,67453.0
2017-03-02 10:50:00,17.4,17.4,17.37,17.37,61885.0,17.4,17.4,17.37,17.37,61885.0
2017-03-02 10:55:00,17.38,17.38,17.37,17.37,36299.0,17.38,17.38,17.37,17.37,36299.0
2017-03-02 11:00:00,17.37,17.38,17.37,17.37,24619.0,17.37,17.38,17.37,17.37,24619.0
2017-03-02 11:05:00,17.38,17.38,17.37,17.37,27734.0,17.38,17.38,17.37,17.37,27734.0
2017-03-02 11:10:00,17.37,17.38,17.37,17.37,16074.0,17.37,17.38,17.37,17.37,16074.0
2017-03-02 11:15:00,17.38,17.38,17.36,17.37,29697.0,17.38,17.38,17.36,17.37,29697.0
2017-03-02 11:20:00,17.37,17.37,17.35,17.35,56991.0,17.37,17.37,17.35,17.35,56991.0
2017-03-02 11:25:00,17.35,17.36,17.32,17.32,88936.0,17.35,17.36,17.32,17.32,88936.0
2017-03-02 11:30:00,17.32,17.32,17.18,17.2,1519068.0,17.32,17.32,17.18,17.2,1519068.0
2017-03-02 11:35:00,17.2,17.21,17.11,17.17,612699.0,17.2,17.21,17.11,17.17,612699.0
2017-03-02 11:40:00,17.16,17.17,17.14,17.14,246728.0,17.16,17.17,17.14,17.14,246728.0
2017-03-02 11:45:00,17.15,17.15,17.08,17.1,519948.0,17.15,17.15,17.08,17.1,519948.0
2017-03-02 11:50:00,17.1,17.1,17.03,17.1,660680.0,17.1,17.1,17.03,17.1,660680.0
2017-03-02 11:55:00,17.09,17.1,17.06,17.07,177409.0,17.09,17.1,17.06,17.07,177409.0
2017-03-02 12:00:00,17.06,17.07,17.03,17.05,162602.0,17.06,17.07,17.03,17.05,162602.0
2017-03-02 12:05:00,17.05,17.05,16.86,16.88,1294860.0,17.05,17.05,16.86,16.88,1294860.0
2017-03-02 12:10:00,16.88,16.91,16.77,16.87,1167105.0,16.88,16.91,16.77,16.87,1167105.0
2017-03-02 12:15:00,16.88,16.9,16.84,16.9,335090.0,16.88,16.9,16.84,16.9,335090.0
2017-03-02 12:20:00,16.89,16.89,16.82,16.83,252371.0,16.89,16.89,16.82,16.83,252371.0
2017-03-02 12:25:00,16.84,16.84,16.78,16.82,206572.0,16.84,16.84,16.78,16.82,206572.0
2017-03-02 12:30:00,16.82,16.84,16.81,16.82,251875.0,16.82,16.84,16.81,16.82,251875.0
2017-03-02 12:35:00,16.82,16.82,16.77,16.81,673756.0,16.82,16.82,16.77,16.81,673756.0
2017-03-02 12:40:00,16.81,16.81,16.75,16.78,390293.0,16.81,16.81,16.75,16.78,390293.0
2017-03-02 12:45:00,16.78,16.81,16.76,16.81,240643.0,16.78,16.81,16.76,16.81,240643.0
2017-03-02 12:50:00,16.8,16.81,16.79,16.79,88756.0,16.8,16.81,16.79,16.79,88756.0
2017-03-02 12:55:00,16.8,16.84,16.79,16.83,118820.0,16.8,16.84,16.79,16.83,118820.0
2017-03-02 13:00:00,16.83,16.86,16.82,16.82,253559.0,16.83,16.86,16.82,16.82,253559.0
2017-03-02 13:05:00,16.83,16.85,16.82,16.85,68781.0,16.83,16.85,16.82,16.85,68781.0
2017-03-02 13:10:00,16.84,16.87,16.84,16.87,48271.0,16.84,16.87,16.84,16.87,48271.0
2017-03-02 13:15:00,16.86,16.87,16.83,16.84,80262.0,16.86,16.87,16.83,16.84,80262.0
2017-03-02 13:20:00,16.83,16.83,16.78,16.8,244548.0,16.83,16.83,16.78,16.8,244548.0
2017-03-02 13:25:00,16.8,16.82,16.79,16.82,176609.0,16.8,16.82,16.79,16.82,176609.0
2017-03-02 13:30:00,16.82,16.83,16.8,16.81,74647.0,16.82,16.83,16.8,16.81,74647.0
2017-03-02 13:35:00,16.81,16.83,16.8,16.82,40939.0,16.81,16.83,16.8,16.82,40939.0
2017-03-02 13:40:00,16.82,16.85,16.82,16.84,140256.0,16.82,16.85,16.82,16.84,140256.0
2017-03-02 13:45:00,16.84,16.84,16.82,16.82,102621.0,16.84,16.84,16.82,16.82,102621.0
2017-03-02 13:50:00,16.82,16.83,16.81,16.83,92116.0,16.82,16.83,16.81,16.83,92116.0
2017-03-02 13:55:00,16.82,16.85,16.82,16.85,62468.0,16.82,16.85,16.82,16.85,62468.0
2017-03-02 14:00:00,16.84,16.85,16.83,16.85,237990.0,16.84,16.85,16.83,16.85,237990.0
2017-03-02 14:05:00,16.85,16.86,16.84,16.84,78564.0,16.85,16.86,16.84,16.84,78564.0
2017-03-02 14:10:00,16.83,16.86,16.83,16.84,183249.0,16.83,16.86,16.83,16.84,183249.0
2017-03-02 14:15:00,16.84,16.84,16.82,16.84,30449.0,16.84,16.84,16.82,16.84,30449.0
2017-03-02 14:20:00,16.83,16.84,16.82,16.82,34362.0,16.83,16.84,16.82,16.82,34362.0
2017-03-02 14:25:00,16.82,16.83,16.81,16.82,75894.0,16.82,16.83,16.81,16.82,75894.0
2017-03-02 14:30:00,16.82,16.83,16.8,16.82,85992.0,16.82,16.83,16.8,16.82,85992.0
2017-03-02 14:35:00,16.82,16.84,16.81,16.83,53588.0,16.82,16.84,16.81,16.83,53588.0
2017-03-02 14:40:00,16.82,16.83,16.81,16.81,45403.0,16.82,16.83,16.81,16.81,45403.0
2017-03-02 14:45:00,16.82,16.82,16.81,16.82,55835.0,16.82,16.82,16.81,16.82,55835.0
2017-03-02 14:50:00,16.81,16.85,16.81,16.83,111953.0,16.81,16.85,16.81,16.83,111953.0
2017-03-02 14:55:00,16.84,16.85,16.83,16.84,142277.0,16.84,16.85,16.83,16.84,142277.0
2017-03-02 15:00:00,16.84,16.85,16.83,16.85,129115.0,16.84,16.85,16.83,16.85,129115.0
2017-03-02 15:05:00,16.85,16.85,16.84,16.84,26835.0,16.85,16.85,16.84,16.84,26835.0
2017-03-02 15:10:00,16.85,16.85,16.84,16.85,52987.0,16.85,16.85,16.84,16.85,52987.0
2017-03-02 15:15:00,16.85,16.86,16.84,16.85,130581.0,16.85,16.86,16.84,16.85,130581.0
2017-03-02 15:20:00,16.85,16.86,16.85,16.86,51991.0,16.85,16.86,16.85,16.86,51991.0
2017-03-02 15:25:00,16.85,16.86,16.83,16.84,144526.0,16.85,16.86,16.83,16.84,144526.0
2017-03-02 15:30:00,16.84,16.84,16.82,16.82,59036.0,16.84,16.84,16.82,16.82,59036.0
2017-03-02 15:35:00,16.82,16.83,16.82,16.82,65530.0,16.82,16.83,16.82,16.82,65530.0
2017-03-02 15:40:00,16.82,16.83,16.82,16.83,186778.0,16.82,16.83,16.82,16.83,186778.0
2017-03-02 15:45:00,16.82,16.83,16.81,16.82,251497.0,16.82,16.83,16.81,16.82,251497.0
2017-03-02 15:50:00,16.81,16.82,16.81,16.82,178192.0,16.81,16.82,16.81,16.82,178192.0
2017-03-02 15:55:00,16.81,16.83,16.81,16.81,830515.0,16.81,16.83,16.81,16.81,830515.0
2017-03-03 09:30:00,16.81,16.82,16.79,16.82,284069.0,16.81,16.82,16.79,16.82,284069.0
2017-03-03 09:35:00,16.82,16.83,16.79,16.83,82272.0,16.82,16.83,16.79,16.83,82272.0
2017-03-03 09:40:00,16.83,16.83,16.78,16.78,162776.0,16.83,16.83,16.78,16.78,162776.0
2017-03-03 09:45:00,16.78,16.8,16.77,16.79,122995.0,16.78,16.8,16.77,16.79,122995.0
2017-03-03 09:50:00,16.79,16.8,16.76,16.78,155869.0,16.79,16.8,16.76,16.78,155869.0
2017-03-03 09:55:00,16.77,16.8,16.76,16.79,302090.0,16.77,16.8,16.76,16.79,302090.0
2017-03-03 10:00:00,16.8,16.81,16.78,16.81,190956.0,16.8,16.81,16.78,16.81,190956.0
2017-03-03 10:05:00,16.81,16.82,16.79,16.82,71076.0,16.81,16.82,16.79,16.82,71076.0
2017-03-03 10:10:00,16.82,16.82,16.8,16.81,99173.0,16.82,16.82,16.8,16.81,99173.0
2017-03-03 10:15:00,16.8,16.82,16.8,16.82,47333.0,16.8,16.82,16.8,16.82,47333.0
2017-03-03 10:20:00,16.82,16.86,16.81,16.82,182601.0,16.82,16.86,16.81,16.82,182601.0
2017-03-03 10:25:00,16.82,16.82,16.8,16.82,62673.0,16.82,16.82,16.8,16.82,62673.0
2017-03-03 10:30:00,16.82,16.84,16.82,16.84,190048.0,16.82,16.84,16.82,16.84,190048.0
2017-03-03 10:35:00,16.83,16.84,16.81,16.82,35450.0,16.83,16.84,16.81,16.82,35450.0
2017-03-03 10:40:00,16.82,16.83,16.81,16.81,53934.0,16.82,16.83,16.81,16.81,53934.0
2017-03-03 10:45:00,16.81,16.82,16.8,16.82,43543.0,16.81,16.82,16.8,16.82,43543.0
2017-03-03 10:50:00,16.81,16.82,16.81,16.82,25915.0,16.81,16.82,16.81,16.82,25915.0
2017-03-03 10:55:00,16.82,16.82,16.79,16.8,60769.0,16.82,16.82,16.79,16.8,60769.0
2017-03-03 11:00:00,16.79,16.8,16.77,16.79,97181.0,16.79,16.8,16.77,16.79,97181.0
2017-03-03 11:05:00,16.79,16.8,16.78,16.8,59011.0,16.79,16.8,16.78,16.8,59011.0
2017-03-03 11:10:00,16.79,16.8,16.77,16.77,64963.0,16.79,16.8,16.77,16.77,64963.0
2017-03-03 11:15:00,16.77,16.78,16.75,16.76,78984.0,16.77,16.78,16.75,16.76,78984.0
2017-03-03 11:20:00,16.76,16.76,16.73,16.75,121972.0,16.76,16.76,16.73,16.75,121972.0
2017-03-03 11:25:00,16.75,16.77,16.74,16.75,100044.0,16.75,16.77,16.74,16.75,100044.0
2017-03-03 11:30:00,16.75,16.76,16.73,16.73,35271.0,16.75,16.76,16.73,16.73,35271.0
2017-03-03 11:35:00,16.73,16.76,16.73,16.74,45925.0,16.73,16.76,16.73,16.74,45925.0
2017-03-03 11:40:00,16.74,16.75,16.73,16.74,109660.0,16.74,16.75,16.73,16.74,109660.0
2017-03-03 11:45:00,16.74,16.76,16.74,16.76,16749.0,16.74,16.76,16.74,16.76,16749.0
2017-03-03 11:50:00,16.76,16.76,16.75,16.75,27518.0,16.76,16.76,16.75,16.75,27518.0
2017-03-03 11:55:00,16.75,16.76,16.75,16.76,78385.0,16.75,16.76,16.75,16.76,78385.0
2017-03-03 12:00:00,16.75,16.78,16.74,16.77,44349.0,16.75,16.78,16.74,16.77,44349.0
2017-03-03 12:05:00,16.77,16.77,16.76,16.77,15194.0,16.77,16.77,16.76,16.77,15194.0
2017-03-03 12:10:00,16.78,16.79,16.77,16.78,42012.0,16.78,16.79,16.77,16.78,42012.0
2017-03-03 12:15:00,16.78,16.8,16.77,16.8,138108.0,16.78,16.8,16.77,16.8,138108.0
2017-03-03 12:20:00,16.79,16.8,16.78,16.79,49171.0,16.79,16.8,16.78,16.79,49171.0
2017-03-03 12:25:00,16.79,16.81,16.78,16.8,97476.0,16.79,16.81,16.78,16.8,97476.0
2017-03-03 12:30:00,16.8,16.8,16.79,16.8,14019.0,16.8,16.8,16.79,16.8,14019.0
2017-03-03 12:35:00,16.79,16.81,16.78,16.8,118229.0,16.79,16.81,16.78,16.8,118229.0
2017-03-03 12:40:00,16.8,16.81,16.79,16.8,70431.0,16.8,16.81,16.79,16.8,70431.0
2017-03-03 12:45:00,16.8,16.82,16.79,16.82,38321.0,16.8,16.82,16.79,16.82,38321.0
2017-03-03 12:50:00,16.82,16.82,16.8,16.8,75057.0,16.82,16.82,16.8,16.8,75057.0
2017-03-03 12:55:00,16.81,16.82,16.8,16.81,19743.0,16.81,16.82,16.8,16.81,19743.0
2017-03-03 13:00:00,16.81,16.85,16.75,16.83,641692.0,16.81,16.85,16.75,16.83,641692.0
2017-03-03 13:05:00,16.83,16.85,16.81,16.84,88770.0,16.83,16.85,16.81,16.84,88770.0
2017-03-03 13:10:00,16.83,16.86,16.81,16.81,67884.0,16.83,16.86,16.81,16.81,67884.0
2017-03-03 13:15:00,16.81,16.81,16.76,16.8,182070.0,16.81,16.81,16.76,16.8,182070.0
2017-03-03 13:20:00,16.79,16.8,16.76,16.78,67367.0,16.79,16.8,16.76,16.78,67367.0
2017-03-03 13:25:00,16.78,16.8,16.77,16.78,20542.0,16.78,16.8,16.77,16.78,20542.0
2017-03-03 13:30:00,16.78,16.79,16.76,16.77,39995.0,16.78,16.79,16.76,16.77,39995.0
2017-03-03 13:35:00,16.78,16.8,16.77,16.79,184127.0,16.78,16.8,16.77,16.79,184127.0
2017-03-03 13:40:00,16.79,16.81,16.79,16.8,152210.0,16.79,16.81,16.79,16.8,152210.0
2017-03-03 13:45:00,16.79,16.81,16.78,16.81,37145.0,16.79,16.81,16.78,16.81,37145.0
2017-03-03 13:50:00,16.81,16.83,16.8,16.83,40320.0,16.81,16.83,16.8,16.83,40320.0
2017-03-03 13:55:00,16.82,16.85,16.81,16.84,56317.0,16.82,16.85,16.81,16.84,56317.0
2017-03-03 14:00:00,16.85,16.93,16.85,16.91,291411.0,16.85,16.93,16.85,16.91,291411.0
2017-03-03 14:05:00,16.91,16.97,16.91,16.96,190618.0,16.91,16.97,16.91,16.96,190618.0
2017-03-03 14:10:00,16.97,16.99,16.94,16.94,274929.0,16.97,16.99,16.94,16.94,274929.0
2017-03-03 14:15:00,16.95,16.97,16.94,16.95,76904.0,16.95,16.97,16.94,16.95,76904.0
2017-03-03 14:20:00,16.96,16.99,16.95,16.98,154304.0,16.96,16.99,16.95,16.98,154304.0
2017-03-03 14:25:00,16.99,16.99,16.97,16.99,81486.0,16.99,16.99,16.97,16.99,81486.0
2017-03-03 14:30:00,16.99,17.01,16.99,17.0,126884.0,16.99,17.01,16.99,17.0,126884.0
2017-03-03 14:35:00,17.0,17.02,16.99,17.01,49969.0,17.0,17.02,16.99,17.01,49969.0
2017-03-03 14:40:00,17.02,17.02,17.0,17.01,91573.0,17.02,17.02,17.0,17.01,91573.0
2017-03-03 14:45:00,17.01,17.02,17.0,17.02,78285.0,17.01,17.02,17.0,17.02,78285.0
2017-03-03 14:50:00,17.02,17.03,17.01,17.02,75609.0,17.02,17.03,17.01,17.02,75609.0
2017-03-03 14:55:00,17.02,17.02,17.0,17.01,50461.0,17.02,17.02,17.0,17.01,50461.0
2017-03-03 15:00:00,17.01,17.03,17.0,17.02,90789.0,17.01,17.03,17.0,17.02,90789.0
2017-03-03 15:05:00,17.03,17.03,17.02,17.03,91860.0,17.03,17.03,17.02,17.03,91860.0
2017-03-03 15:10:00,17.03,17.04,17.0,17.01,97772.0,17.03,17.04,17.0,17.01,97772.0
2017-03-03 15:15:00,17.01,17.02,16.99,17.0,127699.0,17.01,17.02,16.99,17.0,127699.0
2017-03-03 15:20:00,17.0,17.01,16.98,17.01,126605.0,17.0,17.01,16.98,17.01,126605.0
2017-03-03 15:25:00,17.01,17.01,17.0,17.0,20600.0,17.01,17.01,17.0,17.0,20600.0
2017-03-03 15:30:00,17.0,17.02,17.0,17.01,59109.0,17.0,17.02,17.0,17.01,59109.0
2017-03-03 15:35:00,17.01,17.01,17.0,17.0,49692.0,17.01,17.01,17.0,17.0,49692.0
2017-03-03 15:40:00,17.0,17.01,17.0,17.01,50914.0,17.0,17.01,17.0,17.01,50914.0
2017-03-03 15:45:00,17.01,17.01,16.99,16.99,154681.0,17.01,17.01,16.99,16.99,154681.0
2017-03-03 15:50:00,16.99,17.0,16.99,17.0,56073.0,16.99,17.0,16.99,17.0,56073.0
2017-03-03 15:55:00,17.0,17.0,16.99,16.99,586686.0,17.0,17.0,16.99,16.99,586686.0
2017-03-06 09:30:00,16.93,16.93,16.89,16.89,183522.0,16.93,16.93,16.89,16.89,183522.0
2017-03-06 09:35:00,16.89,16.91,16.89,16.89,113776.0,16.89,16.91,16.89,16.89,113776.0
2017-03-06 09:40:00,16.89,16.91,16.88,16.9,117640.0,16.89,16.91,16.88,16.9,117640.0
2017-03-06 09:45:00,16.89,16.9,16.89,16.89,32360.0,16.89,16.9,16.89,16.89,32360.0
2017-03-06 09:50:00,16.89,16.91,16.89,16.9,64182.0,16.89,16.91,16.89,16.9,64182.0
2017-03-06 09:55:00,16.89,16.91,16.89,16.91,54589.0,16.89,16.91,16.89,16.91,54589.0
2017-03-06 10:00:00,16.9,16.91,16.89,16.91,85484.0,16.9,16.91,16.89,16.91,85484.0
2017-03-06 10:05:00,16.9,16.91,16.88,16.9,77441.0,16.9,16.91,16.88,16.9,77441.0
2017-03-06 10:10:00,16.9,16.92,16.89,16.89,107734.0,16.9,16.92,16.89,16.89,107734.0
2017-03-06 10:15:00,16.9,16.9,16.87,16.88,112844.0,16.9,16.9,16.87,16.88,112844.0
2017-03-06 10:20:00,16.87,16.88,16.86,16.86,40512.0,16.87,16.88,16.86,16.86,40512.0
2017-03-06 10:25:00,16.87,16.88,16.86,16.88,55688.0,16.87,16.88,16.86,16.88,55688.0
2017-03-06 10:30:00,16.88,16.89,16.87,16.88,135900.0,16.88,16.89,16.87,16.88,135900.0
2017-03-06 10:35:00,16.88,16.9,16.88,16.88,86994.0,16.88,16.9,16.88,16.88,86994.0
2017-03-06 10:40:00,16.89,16.9,16.88,16.89,529352.0,16.89,16.9,16.88,16.89,529352.0
2017-03-06 10:45:00,16.89,16.89,16.88,16.89,108883.0,16.89,16.89,16.88,16.89,108883.0
2017-03-06 10:50:00,16.89,16.9,16.87,16.87,184677.0,16.89,16.9,16.87,16.87,184677.0
2017-03-06 10:55:00,16.87,16.88,16.86,16.87,82706.0,16.87,16.88,16.86,16.87,82706.0
2017-03-06 11:00:00,16.87,16.87,16.83,16.84,96486.0,16.87,16.87,16.83,16.84,96486.0
2017-03-06 11:05:00,16.84,16.85,16.8,16.8,251099.0,16.84,16.85,16.8,16.8,251099.0
2017-03-06 11:10:00,16.8,16.82,16.78,16.81,272064.0,16.8,16.82,16.78,16.81,272064.0
2017-03-06 11:15:00,16.81,16.83,16.8,16.82,45140.0,16.81,16.83,16.8,16.82,45140.0
2017-03-06 11:20:00,16.82,16.84,16.81,16.84,61515.0,16.82,16.84,16.81,16.84,61515.0
2017-03-06 11:25:00,16.83,16.84,16.82,16.83,54922.0,16.83,16.84,16.82,16.83,54922.0
2017-03-06 11:30:00,16.83,16.85,16.83,16.84,30353.0,16.83,16.85,16.83,16.84,30353.0
2017-03-06 11:35:00,16.84,16.84,16.82,16.82,50419.0,16.84,16.84,16.82,16.82,50419.0
2017-03-06 11:40:00,16.83,16.84,16.82,16.83,42545.0,16.83,16.84,16.82,16.83,42545.0
2017-03-06 11:45:00,16.83,16.84,16.82,16.84,39029.0,16.83,16.84,16.82,16.84,39029.0
2017-03-06 11:50:00,16.83,16.84,16.83,16.84,79624.0,16.83,16.84,16.83,16.84,79624.0
2017-03-06 11:55:00,16.83,16.84,16.83,16.83,137963.0,16.83,16.84,16.83,16.83,137963.0
2017-03-06 12:00:00,16.83,16.85,16.82,16.84,58664.0,16.83,16.85,16.82,16.84,58664.0
2017-03-06 12:05:00,16.84,16.84,16.83,16.84,8299.0,16.84,16.84,16.83,16.84,8299.0
2017-03-06 12:10:00,16.83,16.84,16.82,16.84,34823.0,16.83,16.84,16.82,16.84,34823.0
2017-03-06 12:15:00,16.83,16.85,16.83,16.84,18723.0,16.83,16.85,16.83,16.84,18723.0
2017-03-06 12:20:00,16.84,16.85,16.83,16.84,18593.0,16.84,16.85,16.83,16.84,18593.0
2017-03-06 12:25:00,16.83,16.84,16.82,16.84,31350.0,16.83,16.84,16.82,16.84,31350.0
2017-03-06 12:30:00,16.84,16.85,16.83,16.83,18250.0,16.84,16.85,16.83,16.83,18250.0
2017-03-06 12:35:00,16.83,16.84,16.82,16.82,48272.0,16.83,16.84,16.82,16.82,48272.0
2017-03-06 12:40:00,16.83,16.83,16.8,16.81,30451.0,16.83,16.83,16.8,16.81,30451.0
2017-03-06 12:45:00,16.81,16.82,16.8,16.81,68346.0,16.81,16.82,16.8,16.81,68346.0
2017-03-06 12:50:00,16.82,16.82,16.81,16.82,7853.0,16.82,16.82,16.81,16.82,7853.0
2017-03-06 12:55:00,16.81,16.81,16.78,16.79,53916.0,16.81,16.81,16.78,16.79,53916.0
2017-03-06 13:00:00,16.79,16.79,16.77,16.79,71675.0,16.79,16.79,16.77,16.79,71675.0
2017-03-06 13:05:00,16.78,16.81,16.78,16.81,25676.0,16.78,16.81,16.78,16.81,25676.0
2017-03-06 13:10:00,16.8,16.81,16.79,16.8,39547.0,16.8,16.81,16.79,16.8,39547.0
2017-03-06 13:15:00,16.79,16.82,16.79,16.81,41603.0,16.79,16.82,16.79,16.81,41603.0
2017-03-06 13:20:00,16.82,16.82,16.8,16.82,39260.0,16.82,16.82,16.8,16.82,39260.0
2017-03-06 13:25:00,16.82,16.85,16.82,16.85,106715.0,16.82,16.85,16.82,16.85,106715.0
2017-03-06 13:30:00,16.85,16.87,16.85,16.86,40280.0,16.85,16.87,16.85,16.86,40280.0
2017-03-06 13:35:00,16.87,16.87,16.85,16.86,30914.0,16.87,16.87,16.85,16.86,30914.0
2017-03-06 13:40:00,16.86,16.88,16.86,16.87,70251.0,16.86,16.88,16.86,16.87,70251.0
2017-03-06 13:45:00,16.87,16.88,16.85,16.85,31822.0,16.87,16.88,16.85,16.85,31822.0
2017-03-06 13:50:00,16.86,16.86,16.85,16.86,18769.0,16.86,16.86,16.85,16.86,18769.0
2017-03-06 13:55:00,16.87,16.88,16.86,16.87,27257.0,16.87,16.88,16.86,16.87,27257.0
2017-03-06 14:00:00,16.88,16.88,16.87,16.87,24955.0,16.88,16.88,16.87,16.87,24955.0
2017-03-06 14:05:00,16.87,16.88,16.87,16.88,7709.0,16.87,16.88,16.87,16.88,7709.0
2017-03-06 14:10:00,16.87,16.88,16.87,16.88,5144.0,16.87,16.88,16.87,16.88,5144.0
2017-03-06 14:15:00,16.88,16.88,16.87,16.88,11089.0,16.88,16.88,16.87,16.88,11089.0
2017-03-06 14:20:00,16.87,16.88,16.87,16.88,31907.0,16.87,16.88,16.87,16.88,31907.0
2017-03-06 14:25:00,16.88,16.88,16.87,16.88,7456.0,16.88,16.88,16.87,16.88,7456.0
2017-03-06 14:30:00,16.88,16.88,16.86,16.86,36243.0,16.88,16.88,16.86,16.86,36243.0
2017-03-06 14:35:00,16.85,16.87,16.85,16.87,24215.0,16.85,16.87,16.85,16.87,24215.0
2017-03-06 14:40:00,16.87,16.87,16.86,16.87,25464.0,16.87,16.87,16.86,16.87,25464.0
2017-03-06 14:45:00,16.87,16.87,16.86,16.87,4675.0,16.87,16.87,16.86,16.87,4675.0
2017-03-06 14:50:00,16.87,16.87,16.86,16.87,6997.0,16.87,16.87,16.86,16.87,6997.0
2017-03-06 14:55:00,16.87,16.89,16.87,16.88,90738.0,16.87,16.89,16.87,16.88,90738.0
2017-03-06 15:00:00,16.88,16.88,16.87,16.87,114934.0,16.88,16.88,16.87,16.87,114934.0
2017-03-06 15:05:00,16.87,16.88,16.86,16.87,27570.0,16.87,16.88,16.86,16.87,27570.0
2017-03-06 15:10:00,16.86,16.87,16.85,16.85,28988.0,16.86,16.87,16.85,16.85,28988.0
2017-03-06 15:15:00,16.86,16.86,16.85,16.85,34587.0,16.86,16.86,16.85,16.85,34587.0
2017-03-06 15:20:00,16.86,16.86,16.84,16.85,52463.0,16.86,16.86,16.84,16.85,52463.0
2017-03-06 15:25:00,16.85,16.85,16.84,16.85,28731.0,16.85,16.85,16.84,16.85,28731.0
2017-03-06 15:30:00,16.85,16.85,16.84,16.84,47801.0,16.85,16.85,16.84,16.84,47801.0
2017-03-06 15:35:00,16.84,16.85,16.83,16.83,72802.0,16.84,16.85,16.83,16.83,72802.0
2017-03-06 15:40:00,16.84,16.84,16.83,16.84,77073.0,16.84,16.84,16.83,16.84,77073.0
2017-03-06 15:45:00,16.84,16.85,16.84,16.84,140589.0,16.84,16.85,16.84,16.84,140589.0
2017-03-06 15:50:00,16.84,16.85,16.83,16.84,71838.0,16.84,16.85,16.83,16.84,71838.0
2017-03-06 15:55:00,16.84,16.84,16.83,16.83,204141.0,16.84,16.84,16.83,16.83,204141.0
2017-03-07 09:30:00,16.64,16.65,16.6,16.63,857228.0,16.64,16.65,16.6,16.63,857228.0
2017-03-07 09:35:00,16.62,16.63,16.59,16.61,241976.0,16.62,16.63,16.59,16.61,241976.0
2017-03-07 09:40:00,16.61,16.62,16.59,16.6,252289.0,16.61,16.62,16.59,16.6,252289.0
2017-03-07 09:45:00,16.59,16.6,16.56,16.58,305036.0,16.59,16.6,16.56,16.58,305036.0
2017-03-07 09:50:00,16.57,16.59,16.56,16.59,163119.0,16.57,16.59,16.56,16.59,163119.0
2017-03-07 09:55:00,16.59,16.59,16.57,16.57,161946.0,16.59,16.59,16.57,16.57,161946.0
2017-03-07 10:00:00,16.58,16.59,16.55,16.58,120558.0,16.58,16.59,16.55,16.58,120558.0
2017-03-07 10:05:00,16.58,16.58,16.57,16.58,53075.0,16.58,16.58,16.57,16.58,53075.0
2017-03-07 10:10:00,16.58,16.6,16.57,16.6,86037.0,16.58,16.6,16.57,16.6,86037.0
2017-03-07 10:15:00,16.59,16.6,16.58,16.59,92013.0,16.59,16.6,16.58,16.59,92013.0
2017-03-07 10:20:00,16.58,16.59,16.57,16.58,72422.0,16.58,16.59,16.57,16.58,72422.0
2017-03-07 10:25:00,16.59,16.59,16.56,16.57,76493.0,16.59,16.59,16.56,16.57,76493.0
2017-03-07 10:30:00,16.58,16.6,16.57,16.6,77230.0,16.58,16.6,16.57,16.6,77230.0
2017-03-07 10:35:00,16.6,16.61,16.59,16.6,38665.0,16.6,16.61,16.59,16.6,38665.0
2017-03-07 10:40:00,16.59,16.6,16.58,16.59,42477.0,16.59,16.6,16.58,16.59,42477.0
2017-03-07 10:45:00,16.6,16.61,16.59,16.61,30315.0,16.6,16.61,16.59,16.61,30315.0
2017-03-07 10:50:00,16.6,16.62,16.6,16.61,45413.0,16.6,16.62,16.6,16.61,45413.0
2017-03-07 10:55:00,16.62,16.67,16.62,16.66,68645.0,16.62,16.67,16.62,16.66,68645.0
2017-03-07 11:00:00,16.66,16.69,16.66,16.66,83095.0,16.66,16.69,16.66,16.66,83095.0
2017-03-07 11:05:00,16.67,16.67,16.63,16.64,98370.0,16.67,16.67,16.63,16.64,98370.0
2017-03-07 11:10:00,16.63,16.64,16.62,16.62,97163.0,16.63,16.64,16.62,16.62,97163.0
2017-03-07 11:15:00,16.62,16.63,16.6,16.61,73266.0,16.62,16.63,16.6,16.61,73266.0
2017-03-07 11:20:00,16.61,16.61,16.59,16.6,19699.0,16.61,16.61,16.59,16.6,19699.0
2017-03-07 11:25:00,16.6,16.62,16.59,16.6,35898.0,16.6,16.62,16.59,16.6,35898.0
2017-03-07 11:30:00,16.59,16.6,16.58,16.59,37523.0,16.59,16.6,16.58,16.59,37523.0
2017-03-07 11:35:00,16.6,16.6,16.58,16.59,87140.0,16.6,16.6,16.58,16.59,87140.0
2017-03-07 11:40:00,16.59,16.6,16.58,16.59,30860.0,16.59,16.6,16.58,16.59,30860.0
2017-03-07 11:45:00,16.58,16.6,16.58,16.59,78867.0,16.58,16.6,16.58,16.59,78867.0
2017-03-07 11:50:00,16.59,16.61,16.59,16.6,11864.0,16.59,16.61,16.59,16.6,11864.0
2017-03-07 11:55:00,16.61,16.61,16.59,16.61,42206.0,16.61,16.61,16.59,16.61,42206.0
2017-03-07 12:00:00,16.6,16.61,16.6,16.61,30673.0,16.6,16.61,16.6,16.61,30673.0
2017-03-07 12:05:00,16.61,16.61,16.6,16.61,14138.0,16.61,16.61,16.6,16.61,14138.0
2017-03-07 12:10:00,16.61,16.62,16.6,16.61,52303.0,16.61,16.62,16.6,16.61,52303.0
2017-03-07 12:15:00,16.6,16.61,16.6,16.61,72729.0,16.6,16.61,16.6,16.61,72729.0
2017-03-07 12:20:00,16.61,16.61,16.6,16.6,48403.0,16.61,16.61,16.6,16.6,48403.0
2017-03-07 12:25:00,16.6,16.6,16.59,16.6,41655.0,16.6,16.6,16.59,16.6,41655.0
2017-03-07 12:30:00,16.6,16.61,16.59,16.61,41929.0,16.6,16.61,16.59,16.61,41929.0
2017-03-07 12:35:00,16.6,16.61,16.59,16.6,38729.0,16.6,16.61,16.59,16.6,38729.0
2017-03-07 12:40:00,16.6,16.61,16.59,16.59,21974.0,16.6,16.61,16.59,16.59,21974.0
2017-03-07 12:45:00,16.59,16.61,16.59,16.6,21460.0,16.59,16.61,16.59,16.6,21460.0
2017-03-07 12:50:00,16.6,16.61,16.6,16.6,9723.0,16.6,16.61,16.6,16.6,9723.0
2017-03-07 12:55:00,16.6,16.61,16.59,16.6,30347.0,16.6,16.61,16.59,16.6,30347.0
2017-03-07 13:00:00,16.6,16.6,16.59,16.59,45918.0,16.6,16.6,16.59,16.59,45918.0
2017-03-07 13:05:00,16.6,16.6,16.59,16.6,27538.0,16.6,16.6,16.59,16.6,27538.0
2017-03-07 13:10:00,16.6,16.61,16.59,16.6,65258.0,16.6,16.61,16.59,16.6,65258.0
2017-03-07 13:15:00,16.6,16.61,16.59,16.6,26982.0,16.6,16.61,16.59,16.6,26982.0
2017-03-07 13:20:00,16.6,16.61,16.59,16.59,50251.0,16.6,16.61,16.59,16.59,50251.0
2017-03-07 13:25:00,16.58,16.6,16.57,16.6,78137.0,16.58,16.6,16.57,16.6,78137.0
2017-03-07 13:30:00,16.6,16.61,16.6,16.6,45484.0,16.6,16.61,16.6,16.6,45484.0
2017-03-07 13:35:00,16.61,16.61,16.59,16.59,16601.0,16.61,16.61,16.59,16.59,16601.0
2017-03-07 13:40:00,16.59,16.61,16.59,16.59,43640.0,16.59,16.61,16.59,16.59,43640.0
2017-03-07 13:45:00,16.59,16.6,16.59,16.59,22443.0,16.59,16.6,16.59,16.59,22443.0
2017-03-07 13:50:00,16.6,16.6,16.59,16.59,13907.0,16.6,16.6,16.59,16.59,13907.0
2017-03-07 13:55:00,16.59,16.59,16.58,16.59,8142.0,16.59,16.59,16.58,16.59,8142.0
2017-03-07 14:00:00,16.59,16.59,16.58,16.59,24460.0,16.59,16.59,16.58,16.59,24460.0
2017-03-07 14:05:00,16.58,16.59,16.58,16.59,11586.0,16.58,16.59,16.58,16.59,11586.0
2017-03-07 14:10:00,16.59,16.59,16.58,16.58,16740.0,16.59,16.59,16.58,16.58,16740.0
2017-03-07 14:15:00,16.59,16.59,16.58,16.59,12783.0,16.59,16.59,16.58,16.59,12783.0
2017-03-07 14:20:00,16.59,16.59,16.58,16.58,57888.0,16.59,16.59,16.58,16.58,57888.0
2017-03-07 14:25:00,16.59,16.59,16.56,16.57,163795.0,16.59,16.59,16.56,16.57,163795.0
2017-03-07 14:30:00,16.58,16.58,16.57,16.57,18655.0,16.58,16.58,16.57,16.57,18655.0
2017-03-07 14:35:00,16.57,16.58,16.56,16.56,73808.0,16.57,16.58,16.56,16.56,73808.0
2017-03-07 14:40:00,16.56,16.57,16.56,16.56,33484.0,16.56,16.57,16.56,16.56,33484.0
2017-03-07 14:45:00,16.57,16.57,16.56,16.57,49435.0,16.57,16.57,16.56,16.57,49435.0
2017-03-07 14:50:00,16.57,16.57,16.56,16.57,19577.0,16.57,16.57,16.56,16.57,19577.0
2017-03-07 14:55:00,16.57,16.57,16.56,16.57,19242.0,16.57,16.57,16.56,16.57,19242.0
2017-03-07 15:00:00,16.56,16.57,16.56,16.56,42322.0,16.56,16.57,16.56,16.56,42322.0
2017-03-07 15:05:00,16.56,16.57,16.56,16.56,21528.0,16.56,16.57,16.56,16.56,21528.0
2017-03-07 15:10:00,16.56,16.57,16.55,16.55,40921.0,16.56,16.57,16.55,16.55,40921.0
2017-03-07 15:15:00,16.55,16.56,16.54,16.56,162086.0,16.55,16.56,16.54,16.56,162086.0
2017-03-07 15:20:00,16.55,16.56,16.55,16.55,34751.0,16.55,16.56,16.55,16.55,34751.0
2017-03-07 15:25:00,16.55,16.57,16.55,16.57,95628.0,16.55,16.57,16.55,16.57,95628.0
2017-03-07 15:30:00,16.56,16.57,16.56,16.57,42284.0,16.56,16.57,16.56,16.57,42284.0
2017-03-07 15:35:00,16.57,16.57,16.56,16.56,51504.0,16.57,16.57,16.56,16.56,51504.0
2017-03-07 15:40:00,16.56,16.58,16.56,16.57,82099.0,16.56,16.58,16.56,16.57,82099.0
2017-03-07 15:45:00,16.57,16.58,16.56,16.56,126643.0,16.57,16.58,16.56,16.56,126643.0
2017-03-07 15:50:00,16.56,16.57,16.56,16.56,208521.0,16.56,16.57,16.56,16.56,208521.0
2017-03-07 15:55:00,16.56,16.57,16.55,16.55,413006.0,16.56,16.57,16.55,16.55,413006.0
2017-03-08 09:30:00,16.41,16.42,16.39,16.39,378734.0,16.41,16.42,16.39,16.39,378734.0
2017-03-08 09:35:00,16.4,16.41,16.38,16.4,188735.0,16.4,16.41,16.38,16.4,188735.0
2017-03-08 09:40:00,16.39,16.42,16.39,16.41,211854.0,16.39,16.42,16.39,16.41,211854.0
2017-03-08 09:45:00,16.41,16.43,16.4,16.43,151278.0,16.41,16.43,16.4,16.43,151278.0
2017-03-08 09:50:00,16.42,16.44,16.42,16.43,42171.0,16.42,16.44,16.42,16.43,42171.0
2017-03-08 09:55:00,16.43,16.44,16.41,16.42,46055.0,16.43,16.44,16.41,16.42,46055.0
2017-03-08 10:00:00,16.43,16.43,16.41,16.41,69807.0,16.43,16.43,16.41,16.41,69807.0
2017-03-08 10:05:00,16.41,16.42,16.4,16.4,54459.0,16.41,16.42,16.4,16.4,54459.0
2017-03-08 10:10:00,16.41,16.41,16.4,16.4,21340.0,16.41,16.41,16.4,16.4,21340.0
2017-03-08 10:15:00,16.4,16.41,16.38,16.39,88860.0,16.4,16.41,16.38,16.39,88860.0
2017-03-08 10:20:00,16.39,16.4,16.36,16.38,475543.0,16.39,16.4,16.36,16.38,475543.0
2017-03-08 10:25:00,16.37,16.39,16.37,16.39,63954.0,16.37,16.39,16.37,16.39,63954.0
2017-03-08 10:30:00,16.39,16.4,16.37,16.38,143029.0,16.39,16.4,16.37,16.38,143029.0
2017-03-08 10:35:00,16.38,16.39,16.37,16.39,124828.0,16.38,16.39,16.37,16.39,124828.0
2017-03-08 10:40:00,16.38,16.4,16.38,16.39,206590.0,16.38,16.4,16.38,16.39,206590.0
2017-03-08 10:45:00,16.39,16.41,16.38,16.39,177897.0,16.39,16.41,16.38,16.39,177897.0
2017-03-08 10:50:00,16.38,16.39,16.37,16.39,68307.0,16.38,16.39,16.37,16.39,68307.0
2017-03-08 10:55:00,16.39,16.39,16.38,16.39,30056.0,16.39,16.39,16.38,16.39,30056.0
2017-03-08 11:00:00,16.39,16.39,16.37,16.38,71276.0,16.39,16.39,16.37,16.38,71276.0
2017-03-08 11:05:00,16.38,16.38,16.36,16.36,102802.0,16.38,16.38,16.36,16.36,102802.0
2017-03-08 11:10:00,16.36,16.36,16.34,16.35,75515.0,16.36,16.36,16.34,16.35,75515.0
2017-03-08 11:15:00,16.35,16.35,16.33,16.35,127290.0,16.35,16.35,16.33,16.35,127290.0
2017-03-08 11:20:00,16.34,16.35,16.34,16.35,93229.0,16.34,16.35,16.34,16.35,93229.0
2017-03-08 11:25:00,16.34,16.36,16.34,16.35,47736.0,16.34,16.36,16.34,16.35,47736.0
2017-03-08 11:30:00,16.35,16.36,16.34,16.35,40308.0,16.35,16.36,16.34,16.35,40308.0
2017-03-08 11:35:00,16.35,16.37,16.34,16.37,92306.0,16.35,16.37,16.34,16.37,92306.0
2017-03-08 11:40:00,16.36,16.37,16.35,16.37,50780.0,16.36,16.37,16.35,16.37,50780.0
2017-03-08 11:45:00,16.37,16.4,16.37,16.38,111775.0,16.37,16.4,16.37,16.38,111775.0
2017-03-08 11:50:00,16.38,16.38,16.37,16.37,19385.0,16.38,16.38,16.37,16.37,19385.0
2017-03-08 11:55:00,16.37,16.37,16.35,16.36,33585.0,16.37,16.37,16.35,16.36,33585.0
2017-03-08 12:00:00,16.35,16.36,16.35,16.35,33395.0,16.35,16.36,16.35,16.35,33395.0
2017-03-08 12:05:00,16.35,16.36,16.34,16.36,30357.0,16.35,16.36,16.34,16.36,30357.0
2017-03-08 12:10:00,16.35,16.35,16.32,16.34,76383.0,16.35,16.35,16.32,16.34,76383.0
2017-03-08 12:15:00,16.34,16.35,16.33,16.35,30117.0,16.34,16.35,16.33,16.35,30117.0
2017-03-08 12:20:00,16.35,16.35,16.33,16.34,93836.0,16.35,16.35,16.33,16.34,93836.0
2017-03-08 12:25:00,16.34,16.35,16.33,16.34,14843.0,16.34,16.35,16.33,16.34,14843.0
2017-03-08 12:30:00,16.34,16.35,16.33,16.34,39005.0,16.34,16.35,16.33,16.34,39005.0
2017-03-08 12:35:00,16.35,16.35,16.33,16.35,38483.0,16.35,16.35,16.33,16.35,38483.0
2017-03-08 12:40:00,16.34,16.35,16.32,16.33,38459.0,16.34,16.35,16.32,16.33,38459.0
2017-03-08 12:45:00,16.33,16.34,16.32,16.33,51499.0,16.33,16.34,16.32,16.33,51499.0
2017-03-08 12:50:00,16.33,16.34,16.32,16.33,37452.0,16.33,16.34,16.32,16.33,37452.0
2017-03-08 12:55:00,16.33,16.34,16.31,16.32,52479.0,16.33,16.34,16.31,16.32,52479.0
2017-03-08 13:00:00,16.32,16.34,16.31,16.34,54627.0,16.32,16.34,16.31,16.34,54627.0
2017-03-08 13:05:00,16.33,16.34,16.32,16.33,17216.0,16.33,16.34,16.32,16.33,17216.0
2017-03-08 13:10:00,16.33,16.34,16.32,16.34,62893.0,16.33,16.34,16.32,16.34,62893.0
2017-03-08 13:15:00,16.34,16.36,16.33,16.36,111712.0,16.34,16.36,16.33,16.36,111712.0
2017-03-08 13:20:00,16.36,16.38,16.35,16.36,91779.0,16.36,16.38,16.35,16.36,91779.0
2017-03-08 13:25:00,16.37,16.38,16.36,16.36,25781.0,16.37,16.38,16.36,16.36,25781.0
2017-03-08 13:30:00,16.36,16.38,16.36,16.37,32621.0,16.36,16.38,16.36,16.37,32621.0
2017-03-08 13:35:00,16.37,16.38,16.36,16.38,17540.0,16.37,16.38,16.36,16.38,17540.0
2017-03-08 13:40:00,16.38,16.38,16.37,16.37,16900.0,16.38,16.38,16.37,16.37,16900.0
2017-03-08 13:45:00,16.37,16.37,16.36,16.37,20798.0,16.37,16.37,16.36,16.37,20798.0
2017-03-08 13:50:00,16.37,16.38,16.36,16.38,42727.0,16.37,16.38,16.36,16.38,42727.0
2017-03-08 13:55:00,16.37,16.38,16.36,16.36,32424.0,16.37,16.38,16.36,16.36,32424.0
2017-03-08 14:00:00,16.37,16.37,16.35,16.36,66516.0,16.37,16.37,16.35,16.36,66516.0
2017-03-08 14:05:00,16.36,16.37,16.34,16.34,79395.0,16.36,16.37,16.34,16.34,79395.0
2017-03-08 14:10:00,16.34,16.35,16.33,16.33,123146.0,16.34,16.35,16.33,16.33,123146.0
2017-03-08 14:15:00,16.33,16.35,16.33,16.34,70132.0,16.33,16.35,16.33,16.34,70132.0
2017-03-08 14:20:00,16.34,16.35,16.32,16.32,52377.0,16.34,16.35,16.32,16.32,52377.0
2017-03-08 14:25:00,16.32,16.34,16.32,16.33,46176.0,16.32,16.34,16.32,16.33,46176.0
2017-03-08 14:30:00,16.34,16.34,16.33,16.34,15511.0,16.34,16.34,16.33,16.34,15511.0
2017-03-08 14:35:00,16.33,16.35,16.33,16.35,94382.0,16.33,16.35,16.33,16.35,94382.0
2017-03-08 14:40:00,16.35,16.36,16.34,16.35,59570.0,16.35,16.36,16.34,16.35,59570.0
2017-03-08 14:45:00,16.35,16.36,16.34,16.35,28807.0,16.35,16.36,16.34,16.35,28807.0
2017-03-08 14:50:00,16.35,16.36,16.34,16.35,49453.0,16.35,16.36,16.34,16.35,49453.0
2017-03-08 14:55:00,16.35,16.36,16.34,16.35,51106.0,16.35,16.36,16.34,16.35,51106.0
2017-03-08 15:00:00,16.35,16.35,16.34,16.35,28548.0,16.35,16.35,16.34,16.35,28548.0
2017-03-08 15:05:00,16.35,16.35,16.33,16.34,37013.0,16.35,16.35,16.33,16.34,37013.0
2017-03-08 15:10:00,16.33,16.35,16.33,16.35,174200.0,16.33,16.35,16.33,16.35,174200.0
2017-03-08 15:15:00,16.34,16.35,16.33,16.34,47826.0,16.34,16.35,16.33,16.34,47826.0
2017-03-08 15:20:00,16.34,16.35,16.33,16.35,35446.0,16.34,16.35,16.33,16.35,35446.0
2017-03-08 15:25:00,16.35,16.35,16.34,16.35,36272.0,16.35,16.35,16.34,16.35,36272.0
2017-03-08 15:30:00,16.35,16.35,16.34,16.35,130381.0,16.35,16.35,16.34,16.35,130381.0
2017-03-08 15:35:00,16.35,16.35,16.34,16.34,51434.0,16.35,16.35,16.34,16.34,51434.0
2017-03-08 15:40:00,16.35,16.35,16.33,16.33,112596.0,16.35,16.35,16.33,16.33,112596.0
2017-03-08 15:45:00,16.33,16.34,16.32,16.33,96795.0,16.33,16.34,16.32,16.33,96795.0
2017-03-08 15:50:00,16.32,16.33,16.32,16.33,91321.0,16.32,16.33,16.32,16.33,91321.0
2017-03-08 15:55:00,16.32,16.33,16.32,16.32,516315.0,16.32,16.33,16.32,16.32,516315.0
2017-03-09 09:30:00,16.32,16.33,16.29,16.32,324914.0,16.32,16.33,16.29,16.32,324914.0
2017-03-09 09:35:00,16.33,16.34,16.3,16.32,120688.0,16.33,16.34,16.3,16.32,120688.0
2017-03-09 09:40:00,16.32,16.33,16.31,16.32,96137.0,16.32,16.33,16.31,16.32,96137.0
2017-03-09 09:45:00,16.32,16.34,16.32,16.33,73685.0,16.32,16.34,16.32,16.33,73685.0
2017-03-09 09:50:00,16.32,16.33,16.31,16.32,35346.0,16.32,16.33,16.31,16.32,35346.0
2017-03-09 09:55:00,16.32,16.32,16.29,16.3,95303.0,16.32,16.32,16.29,16.3,95303.0
2017-03-09 10:00:00,16.3,16.31,16.29,16.3,51230.0,16.3,16.31,16.29,16.3,51230.0
2017-03-09 10:05:00,16.3,16.3,16.26,16.27,99743.0,16.3,16.3,16.26,16.27,99743.0
2017-03-09 10:10:00,16.27,16.28,16.27,16.28,52052.0,16.27,16.28,16.27,16.28,52052.0
2017-03-09 10:15:00,16.28,16.29,16.26,16.27,98482.0,16.28,16.29,16.26,16.27,98482.0
2017-03-09 10:20:00,16.27,16.28,16.24,16.27,153781.0,16.27,16.28,16.24,16.27,153781.0
2017-03-09 10:25:00,16.27,16.28,16.26,16.27,57401.0,16.27,16.28,16.26,16.27,57401.0
2017-03-09 10:30:00,16.26,16.27,16.26,16.27,16796.0,16.26,16.27,16.26,16.27,16796.0
2017-03-09 10:35:00,16.27,16.27,16.26,16.26,29840.0,16.27,16.27,16.26,16.26,29840.0
2017-03-09 10:40:00,16.26,16.27,16.25,16.25,25751.0,16.26,16.27,16.25,16.25,25751.0
2017-03-09 10:45:00,16.25,16.26,16.24,16.25,51052.0,16.25,16.26,16.24,16.25,51052.0
2017-03-09 10:50:00,16.24,16.25,16.22,16.25,128991.0,16.24,16.25,16.22,16.25,128991.0
2017-03-09 10:55:00,16.25,16.25,16.22,16.23,48950.0,16.25,16.25,16.22,16.23,48950.0
2017-03-09 11:00:00,16.23,16.24,16.2,16.2,108464.0,16.23,16.24,16.2,16.2,108464.0
2017-03-09 11:05:00,16.2,16.2,16.13,16.14,279666.0,16.2,16.2,16.13,16.14,279666.0
2017-03-09 11:10:00,16.14,16.18,16.13,16.17,149590.0,16.14,16.18,16.13,16.17,149590.0
2017-03-09 11:15:00,16.18,16.2,16.16,16.2,63022.0,16.18,16.2,16.16,16.2,63022.0
2017-03-09 11:20:00,16.2,16.21,16.18,16.19,30860.0,16.2,16.21,16.18,16.19,30860.0
2017-03-09 11:25:00,16.19,16.2,16.18,16.19,27425.0,16.19,16.2,16.18,16.19,27425.0
2017-03-09 11:30:00,16.19,16.22,16.18,16.2,56672.0,16.19,16.22,16.18,16.2,56672.0
2017-03-09 11:35:00,16.2,16.2,16.18,16.19,160811.0,16.2,16.2,16.18,16.19,160811.0
2017-03-09 11:40:00,16.2,16.2,16.19,16.2,46394.0,16.2,16.2,16.19,16.2,46394.0
2017-03-09 11:45:00,16.2,16.21,16.19,16.2,277179.0,16.2,16.21,16.19,16.2,277179.0
2017-03-09 11:50:00,16.21,16.22,16.19,16.2,343164.0,16.21,16.22,16.19,16.2,343164.0
2017-03-09 11:55:00,16.19,16.2,16.18,16.19,24805.0,16.19,16.2,16.18,16.19,24805.0
2017-03-09 12:00:00,16.18,16.19,16.16,16.16,32635.0,16.18,16.19,16.16,16.16,32635.0
2017-03-09 12:05:00,16.17,16.18,16.16,16.16,32370.0,16.17,16.18,16.16,16.16,32370.0
2017-03-09 12:10:00,16.16,16.16,16.14,16.15,26721.0,16.16,16.16,16.14,16.15,26721.0
2017-03-09 12:15:00,16.14,16.16,16.13,16.14,56752.0,16.14,16.16,16.13,16.14,56752.0
2017-03-09 12:20:00,16.13,16.16,16.13,16.14,56304.0,16.13,16.16,16.13,16.14,56304.0
2017-03-09 12:25:00,16.14,16.15,16.14,16.14,10531.0,16.14,16.15,16.14,16.14,10531.0
2017-03-09 12:30:00,16.14,16.15,16.11,16.13,104999.0,16.14,16.15,16.11,16.13,104999.0
2017-03-09 12:35:00,16.14,16.14,16.12,16.13,106330.0,16.14,16.14,16.12,16.13,106330.0
2017-03-09 12:40:00,16.12,16.13,16.12,16.13,16344.0,16.12,16.13,16.12,16.13,16344.0
2017-03-09 12:45:00,16.13,16.15,16.12,16.14,56958.0,16.13,16.15,16.12,16.14,56958.0
2017-03-09 12:50:00,16.14,16.15,16.13,16.14,53123.0,16.14,16.15,16.13,16.14,53123.0
2017-03-09 12:55:00,16.14,16.15,16.13,16.13,51075.0,16.14,16.15,16.13,16.13,51075.0
2017-03-09 13:00:00,16.13,16.14,16.12,16.13,57211.0,16.13,16.14,16.12,16.13,57211.0
2017-03-09 13:05:00,16.13,16.14,16.12,16.14,37160.0,16.13,16.14,16.12,16.14,37160.0
2017-03-09 13:10:00,16.14,16.14,16.09,16.12,106780.0,16.14,16.14,16.09,16.12,106780.0
2017-03-09 13:15:00,16.12,16.14,16.11,16.13,55233.0,16.12,16.14,16.11,16.13,55233.0
2017-03-09 13:20:00,16.13,16.14,16.11,16.12,31759.0,16.13,16.14,16.11,16.12,31759.0
2017-03-09 13:25:00,16.11,16.13,16.11,16.12,57876.0,16.11,16.13,16.11,16.12,57876.0
2017-03-09 13:30:00,16.12,16.12,16.1,16.1,22841.0,16.12,16.12,16.1,16.1,22841.0
2017-03-09 13:35:00,16.11,16.13,16.1,16.12,121928.0,16.11,16.13,16.1,16.12,121928.0
2017-03-09 13:40:00,16.13,16.13,16.12,16.13,14287.0,16.13,16.13,16.12,16.13,14287.0
2017-03-09 13:45:00,16.13,16.13,16.11,16.12,43778.0,16.13,16.13,16.11,16.12,43778.0
2017-03-09 13:50:00,16.12,16.13,16.11,16.12,41578.0,16.12,16.13,16.11,16.12,41578.0
2017-03-09 13:55:00,16.12,16.13,16.1,16.1,36340.0,16.12,16.13,16.1,16.1,36340.0
2017-03-09 14:00:00,16.1,16.12,16.07,16.08,141775.0,16.1,16.12,16.07,16.08,141775.0
2017-03-09 14:05:00,16.07,16.09,16.06,16.08,160545.0,16.07,16.09,16.06,16.08,160545.0
2017-03-09 14:10:00,16.08,16.09,16.07,16.08,87105.0,16.08,16.09,16.07,16.08,87105.0
2017-03-09 14:15:00,16.07,16.08,16.07,16.07,45100.0,16.07,16.08,16.07,16.07,45100.0
2017-03-09 14:20:00,16.08,16.09,16.07,16.08,54761.0,16.08,16.09,16.07,16.08,54761.0
2017-03-09 14:25:00,16.09,16.09,16.06,16.07,124852.0,16.09,16.09,16.06,16.07,124852.0
2017-03-09 14:30:00,16.07,16.09,16.07,16.09,37728.0,16.07,16.09,16.07,16.09,37728.0
2017-03-09 14:35:00,16.09,16.09,16.07,16.07,17257.0,16.09,16.09,16.07,16.07,17257.0
2017-03-09 14:40:00,16.07,16.08,16.06,16.06,995327.0,16.07,16.08,16.06,16.06,995327.0
2017-03-09 14:45:00,16.06,16.07,16.06,16.07,70926.0,16.06,16.07,16.06,16.07,70926.0
2017-03-09 14:50:00,16.07,16.07,16.05,16.05,73767.0,16.07,16.07,16.05,16.05,73767.0
2017-03-09 14:55:00,16.05,16.06,16.05,16.05,44697.0,16.05,16.06,16.05,16.05,44697.0
2017-03-09 15:00:00,16.05,16.06,16.05,16.05,88020.0,16.05,16.06,16.05,16.05,88020.0
2017-03-09 15:05:00,16.05,16.07,16.05,16.06,138314.0,16.05,16.07,16.05,16.06,138314.0
2017-03-09 15:10:00,16.07,16.08,16.06,16.08,76568.0,16.07,16.08,16.06,16.08,76568.0
2017-03-09 15:15:00,16.08,16.1,16.07,16.1,73875.0,16.08,16.1,16.07,16.1,73875.0
2017-03-09 15:20:00,16.1,16.1,16.05,16.05,215403.0,16.1,16.1,16.05,16.05,215403.0
2017-03-09 15:25:00,16.06,16.06,16.05,16.06,29189.0,16.06,16.06,16.05,16.06,29189.0
2017-03-09 15:30:00,16.05,16.06,16.05,16.06,34697.0,16.05,16.06,16.05,16.06,34697.0
2017-03-09 15:35:00,16.05,16.07,16.05,16.07,423667.0,16.05,16.07,16.05,16.07,423667.0
2017-03-09 15:40:00,16.07,16.07,16.05,16.05,81947.0,16.07,16.07,16.05,16.05,81947.0
2017-03-09 15:45:00,16.05,16.06,16.05,16.05,160103.0,16.05,16.06,16.05,16.05,160103.0
2017-03-09 15:50:00,16.05,16.06,16.04,16.04,235440.0,16.05,16.06,16.04,16.04,235440.0
2017-03-09 15:55:00,16.05,16.07,16.04,16.07,432095.0,16.05,16.07,16.04,16.07,432095.0
2017-03-10 09:30:00,16.07,16.09,16.05,16.07,202988.0,16.07,16.09,16.05,16.07,202988.0
2017-03-10 09:35:00,16.08,16.08,16.05,16.06,105136.0,16.08,16.08,16.05,16.06,105136.0
2017-03-10 09:40:00,16.07,16.07,16.03,16.05,110970.0,16.07,16.07,16.03,16.05,110970.0
2017-03-10 09:45:00,16.04,16.06,16.03,16.05,101095.0,16.04,16.06,16.03,16.05,101095.0
2017-03-10 09:50:00,16.05,16.07,16.04,16.07,69880.0,16.05,16.07,16.04,16.07,69880.0
2017-03-10 09:55:00,16.07,16.11,16.06,16.1,116713.0,16.07,16.11,16.06,16.1,116713.0
2017-03-10 10:00:00,16.1,16.11,16.04,16.05,118378.0,16.1,16.11,16.04,16.05,118378.0
2017-03-10 10:05:00,16.05,16.08,16.03,16.08,229344.0,16.05,16.08,16.03,16.08,229344.0
2017-03-10 10:10:00,16.09,16.1,16.08,16.08,142971.0,16.09,16.1,16.08,16.08,142971.0
2017-03-10 10:15:00,16.07,16.09,16.07,16.08,25974.0,16.07,16.09,16.07,16.08,25974.0
2017-03-10 10:20:00,16.09,16.1,16.06,16.07,49055.0,16.09,16.1,16.06,16.07,49055.0
2017-03-10 10:25:00,16.07,16.08,16.06,16.06,44799.0,16.07,16.08,16.06,16.06,44799.0
2017-03-10 10:30:00,16.07,16.09,16.06,16.07,35000.0,16.07,16.09,16.06,16.07,35000.0
2017-03-10 10:35:00,16.07,16.09,16.06,16.09,68381.0,16.07,16.09,16.06,16.09,68381.0
2017-03-10 10:40:00,16.1,16.1,16.04,16.04,303999.0,16.1,16.1,16.04,16.04,303999.0
2017-03-10 10:45:00,16.05,16.08,16.04,16.06,49338.0,16.05,16.08,16.04,16.06,49338.0
2017-03-10 10:50:00,16.07,16.07,16.04,16.04,38567.0,16.07,16.07,16.04,16.04,38567.0
2017-03-10 10:55:00,16.05,16.05,16.03,16.04,50612.0,16.05,16.05,16.03,16.04,50612.0
2017-03-10 11:00:00,16.04,16.04,16.02,16.03,65725.0,16.04,16.04,16.02,16.03,65725.0
2017-03-10 11:05:00,16.02,16.04,16.01,16.02,345037.0,16.02,16.04,16.01,16.02,345037.0
2017-03-10 11:10:00,16.01,16.03,16.01,16.02,392901.0,16.01,16.03,16.01,16.02,392901.0
2017-03-10 11:15:00,16.02,16.03,16.01,16.01,89712.0,16.02,16.03,16.01,16.01,89712.0
2017-03-10 11:20:00,16.02,16.03,16.01,16.03,18050.0,16.02,16.03,16.01,16.03,18050.0
2017-03-10 11:25:00,16.02,16.03,16.01,16.01,72525.0,16.02,16.03,16.01,16.01,72525.0
2017-03-10 11:30:00,16.02,16.03,16.02,16.02,12115.0,16.02,16.03,16.02,16.02,12115.0
2017-03-10 11:35:00,16.03,16.03,16.01,16.02,85424.0,16.03,16.03,16.01,16.02,85424.0
2017-03-10 11:40:00,16.01,16.02,16.0,16.0,220652.0,16.01,16.02,16.0,16.0,220652.0
2017-03-10 11:45:00,16.01,16.02,16.0,16.01,37020.0,16.01,16.02,16.0,16.01,37020.0
2017-03-10 11:50:00,16.01,16.03,16.01,16.03,26428.0,16.01,16.03,16.01,16.03,26428.0
2017-03-10 11:55:00,16.03,16.04,16.02,16.03,68337.0,16.03,16.04,16.02,16.03,68337.0
2017-03-10 12:00:00,16.02,16.04,16.02,16.03,44296.0,16.02,16.04,16.02,16.03,44296.0
2017-03-10 12:05:00,16.02,16.03,16.02,16.03,6715.0,16.02,16.03,16.02,16.03,6715.0
2017-03-10 12:10:00,16.02,16.03,16.0,16.01,42406.0,16.02,16.03,16.0,16.01,42406.0
2017-03-10 12:15:00,16.02,16.03,16.01,16.01,130474.0,16.02,16.03,16.01,16.01,130474.0
2017-03-10 12:20:00,16.02,16.03,16.01,16.02,27754.0,16.02,16.03,16.01,16.02,27754.0
2017-03-10 12:25:00,16.02,16.04,16.02,16.04,101944.0,16.02,16.04,16.02,16.04,101944.0
2017-03-10 12:30:00,16.04,16.04,16.02,16.03,32299.0,16.04,16.04,16.02,16.03,32299.0
2017-03-10 12:35:00,16.02,16.06,16.02,16.05,74333.0,16.02,16.06,16.02,16.05,74333.0
2017-03-10 12:40:00,16.05,16.05,16.03,16.05,69760.0,16.05,16.05,16.03,16.05,69760.0
2017-03-10 12:45:00,16.04,16.05,16.03,16.03,76682.0,16.04,16.05,16.03,16.03,76682.0
2017-03-10 12:50:00,16.04,16.04,16.03,16.04,27666.0,16.04,16.04,16.03,16.04,27666.0
2017-03-10 12:55:00,16.04,16.04,16.02,16.04,61909.0,16.04,16.04,16.02,16.04,61909.0
2017-03-10 13:00:00,16.04,16.05,16.03,16.05,15653.0,16.04,16.05,16.03,16.05,15653.0
2017-03-10 13:05:00,16.05,16.05,16.04,16.04,20000.0,16.05,16.05,16.04,16.04,20000.0
2017-03-10 13:10:00,16.05,16.05,16.02,16.02,41845.0,16.05,16.05,16.02,16.02,41845.0
2017-03-10 13:15:00,16.03,16.03,16.01,16.01,50374.0,16.03,16.03,16.01,16.01,50374.0
2017-03-10 13:20:00,16.01,16.03,16.0,16.02,53241.0,16.01,16.03,16.0,16.02,53241.0
2017-03-10 13:25:00,16.02,16.03,16.02,16.02,35975.0,16.02,16.03,16.02,16.02,35975.0
2017-03-10 13:30:00,16.02,16.03,16.02,16.03,16363.0,16.02,16.03,16.02,16.03,16363.0
2017-03-10 13:35:00,16.03,16.04,16.02,16.04,27730.0,16.03,16.04,16.02,16.04,27730.0
2017-03-10 13:40:00,16.04,16.04,16.03,16.03,23748.0,16.04,16.04,16.03,16.03,23748.0
2017-03-10 13:45:00,16.04,16.04,16.03,16.04,15035.0,16.04,16.04,16.03,16.04,15035.0
2017-03-10 13:50:00,16.04,16.05,16.03,16.05,57322.0,16.04,16.05,16.03,16.05,57322.0
2017-03-10 13:55:00,16.05,16.06,16.03,16.04,72856.0,16.05,16.06,16.03,16.04,72856.0
2017-03-10 14:00:00,16.04,16.05,16.03,16.05,55167.0,16.04,16.05,16.03,16.05,55167.0
2017-03-10 14:05:00,16.05,16.05,16.03,16.04,69207.0,16.05,16.05,16.03,16.04,69207.0
2017-03-10 14:10:00,16.03,16.05,16.03,16.04,33152.0,16.03,16.05,16.03,16.04,33152.0
2017-03-10 14:15:00,16.05,16.05,16.04,16.04,17927.0,16.05,16.05,16.04,16.04,17927.0
2017-03-10 14:20:00,16.05,16.05,16.04,16.05,13635.0,16.05,16.05,16.04,16.05,13635.0
2017-03-10 14:25:00,16.05,16.05,16.04,16.05,13715.0,16.05,16.05,16.04,16.05,13715.0
2017-03-10 14:30:00,16.05,16.05,16.04,16.05,14408.0,16.05,16.05,16.04,16.05,14408.0
2017-03-10 14:35:00,16.05,16.06,16.04,16.06,39279.0,16.05,16.06,16.04,16.06,39279.0
2017-03-10 14:40:00,16.05,16.07,16.05,16.06,56668.0,16.05,16.07,16.05,16.06,56668.0
2017-03-10 14:45:00,16.06,16.08,16.06,16.06,67570.0,16.06,16.08,16.06,16.06,67570.0
2017-03-10 14:50:00,16.07,16.07,16.05,16.07,90665.0,16.07,16.07,16.05,16.07,90665.0
2017-03-10 14:55:00,16.07,16.07,16.05,16.05,54345.0,16.07,16.07,16.05,16.05,54345.0
2017-03-10 15:00:00,16.06,16.08,16.05,16.08,36571.0,16.06,16.08,16.05,16.08,36571.0
2017-03-10 15:05:00,16.07,16.09,16.07,16.09,103222.0,16.07,16.09,16.07,16.09,103222.0
2017-03-10 15:10:00,16.08,16.09,16.07,16.09,102613.0,16.08,16.09,16.07,16.09,102613.0
2017-03-10 15:15:00,16.09,16.1,16.08,16.09,51066.0,16.09,16.1,16.08,16.09,51066.0
2017-03-10 15:20:00,16.09,16.12,16.09,16.12,172049.0,16.09,16.12,16.09,16.12,172049.0
2017-03-10 15:25:00,16.12,16.14,16.11,16.13,112210.0,16.12,16.14,16.11,16.13,112210.0
2017-03-10 15:30:00,16.14,16.14,16.12,16.13,61384.0,16.14,16.14,16.12,16.13,61384.0
2017-03-10 15:35:00,16.13,16.13,16.12,16.13,43194.0,16.13,16.13,16.12,16.13,43194.0
2017-03-10 15:40:00,16.13,16.13,16.12,16.12,139099.0,16.13,16.13,16.12,16.12,139099.0
2017-03-10 15:45:00,16.13,16.13,16.11,16.11,216459.0,16.13,16.13,16.11,16.11,216459.0
2017-03-10 15:50:00,16.11,16.13,16.11,16.13,130993.0,16.11,16.13,16.11,16.13,130993.0
2017-03-10 15:55:00,16.13,16.16,16.12,16.16,366709.0,16.13,16.16,16.12,16.16,366709.0
2017-03-13 09:30:00,16.09,16.1,16.06,16.06,232754.0,16.09,16.1,16.06,16.06,232754.0
2017-03-13 09:35:00,16.06,16.09,16.06,16.08,55639.0,16.06,16.09,16.06,16.08,55639.0
2017-03-13 09:40:00,16.08,16.09,16.07,16.08,45233.0,16.08,16.09,16.07,16.08,45233.0
2017-03-13 09:45:00,16.09,16.1,16.07,16.09,61676.0,16.09,16.1,16.07,16.09,61676.0
2017-03-13 09:50:00,16.09,16.12,16.09,16.12,63336.0,16.09,16.12,16.09,16.12,63336.0
2017-03-13 09:55:00,16.12,16.13,16.1,16.1,82465.0,16.12,16.13,16.1,16.1,82465.0
2017-03-13 10:00:00,16.11,16.11,16.09,16.1,68614.0,16.11,16.11,16.09,16.1,68614.0
2017-03-13 10:05:00,16.1,16.11,16.08,16.1,184941.0,16.1,16.11,16.08,16.1,184941.0
2017-03-13 10:10:00,16.1,16.12,16.1,16.12,30011.0,16.1,16.12,16.1,16.12,30011.0
2017-03-13 10:15:00,16.12,16.12,16.11,16.11,37478.0,16.12,16.12,16.11,16.11,37478.0
2017-03-13 10:20:00,16.11,16.13,16.11,16.12,34828.0,16.11,16.13,16.11,16.12,34828.0
2017-03-13 10:25:00,16.12,16.13,16.11,16.11,30507.0,16.12,16.13,16.11,16.11,30507.0
2017-03-13 10:30:00,16.12,16.12,16.1,16.11,127334.0,16.12,16.12,16.1,16.11,127334.0
2017-03-13 10:35:00,16.1,16.11,16.1,16.11,19945.0,16.1,16.11,16.1,16.11,19945.0
2017-03-13 10:40:00,16.11,16.12,16.1,16.11,41217.0,16.11,16.12,16.1,16.11,41217.0
2017-03-13 10:45:00,16.11,16.11,16.1,16.11,20976.0,16.11,16.11,16.1,16.11,20976.0
2017-03-13 10:50:00,16.1,16.1,16.07,16.09,57336.0,16.1,16.1,16.07,16.09,57336.0
2017-03-13 10:55:00,16.09,16.1,16.08,16.09,42638.0,16.09,16.1,16.08,16.09,42638.0
2017-03-13 11:00:00,16.08,16.09,16.06,16.09,129400.0,16.08,16.09,16.06,16.09,129400.0
2017-03-13 11:05:00,16.08,16.09,16.07,16.07,35119.0,16.08,16.09,16.07,16.07,35119.0
2017-03-13 11:10:00,16.07,16.08,16.07,16.08,20231.0,16.07,16.08,16.07,16.08,20231.0
2017-03-13 11:15:00,16.07,16.09,16.07,16.09,48229.0,16.07,16.09,16.07,16.09,48229.0
2017-03-13 11:20:00,16.08,16.1,16.08,16.09,155256.0,16.08,16.1,16.08,16.09,155256.0
2017-03-13 11:25:00,16.09,16.11,16.08,16.1,92610.0,16.09,16.11,16.08,16.1,92610.0
2017-03-13 11:30:00,16.1,16.13,16.09,16.12,82123.0,16.1,16.13,16.09,16.12,82123.0
2017-03-13 11:35:00,16.12,16.13,16.11,16.13,91034.0,16.12,16.13,16.11,16.13,91034.0
2017-03-13 11:40:00,16.13,16.13,16.11,16.12,43793.0,16.13,16.13,16.11,16.12,43793.0
2017-03-13 11:45:00,16.11,16.12,16.1,16.11,40620.0,16.11,16.12,16.1,16.11,40620.0
2017-03-13 11:50:00,16.11,16.11,16.1,16.11,76722.0,16.11,16.11,16.1,16.11,76722.0
2017-03-13 11:55:00,16.1,16.11,16.1,16.11,30735.0,16.1,16.11,16.1,16.11,30735.0
2017-03-13 12:00:00,16.1,16.12,16.1,16.12,20895.0,16.1,16.12,16.1,16.12,20895.0
2017-03-13 12:05:00,16.11,16.12,16.11,16.11,20773.0,16.11,16.12,16.11,16.11,20773.0
2017-03-13 12:10:00,16.11,16.11,16.1,16.11,64595.0,16.11,16.11,16.1,16.11,64595.0
2017-03-13 12:15:00,16.11,16.12,16.1,16.11,38116.0,16.11,16.12,16.1,16.11,38116.0
2017-03-13 12:20:00,16.11,16.11,16.09,16.1,78669.0,16.11,16.11,16.09,16.1,78669.0
2017-03-13 12:25:00,16.1,16.11,16.09,16.11,37385.0,16.1,16.11,16.09,16.11,37385.0
2017-03-13 12:30:00,16.1,16.12,16.1,16.11,90585.0,16.1,16.12,16.1,16.11,90585.0
2017-03-13 12:35:00,16.11,16.11,16.1,16.11,20500.0,16.11,16.11,16.1,16.11,20500.0
2017-03-13 12:40:00,16.1,16.11,16.1,16.1,32704.0,16.1,16.11,16.1,16.1,32704.0
2017-03-13 12:45:00,16.1,16.11,16.1,16.11,25006.0,16.1,16.11,16.1,16.11,25006.0
2017-03-13 12:50:00,16.1,16.11,16.09,16.1,68236.0,16.1,16.11,16.09,16.1,68236.0
2017-03-13 12:55:00,16.11,16.11,16.1,16.1,9215.0,16.11,16.11,16.1,16.1,9215.0
2017-03-13 13:00:00,16.1,16.1,16.08,16.1,156517.0,16.1,16.1,16.08,16.1,156517.0
2017-03-13 13:05:00,16.1,16.1,16.07,16.07,32586.0,16.1,16.1,16.07,16.07,32586.0
2017-03-13 13:10:00,16.08,16.08,16.07,16.08,29803.0,16.08,16.08,16.07,16.08,29803.0
2017-03-13 13:15:00,16.07,16.08,16.07,16.07,4300.0,16.07,16.08,16.07,16.07,4300.0
2017-03-13 13:20:00,16.07,16.08,16.06,16.07,102772.0,16.07,16.08,16.06,16.07,102772.0
2017-03-13 13:25:00,16.07,16.08,16.06,16.07,38327.0,16.07,16.08,16.06,16.07,38327.0
2017-03-13 13:30:00,16.08,16.08,16.07,16.07,12273.0,16.08,16.08,16.07,16.07,12273.0
2017-03-13 13:35:00,16.07,16.08,16.07,16.08,10024.0,16.07,16.08,16.07,16.08,10024.0
2017-03-13 13:40:00,16.08,16.09,16.07,16.09,40172.0,16.08,16.09,16.07,16.09,40172.0
2017-03-13 13:45:00,16.09,16.09,16.07,16.09,42604.0,16.09,16.09,16.07,16.09,42604.0
2017-03-13 13:50:00,16.09,16.09,16.08,16.08,14150.0,16.09,16.09,16.08,16.08,14150.0
2017-03-13 13:55:00,16.08,16.09,16.07,16.07,36469.0,16.08,16.09,16.07,16.07,36469.0
2017-03-13 14:00:00,16.07,16.08,16.07,16.07,4740.0,16.07,16.08,16.07,16.07,4740.0
2017-03-13 14:05:00,16.07,16.08,16.07,16.08,23145.0,16.07,16.08,16.07,16.08,23145.0
2017-03-13 14:10:00,16.07,16.09,16.07,16.08,17368.0,16.07,16.09,16.07,16.08,17368.0
2017-03-13 14:15:00,16.08,16.09,16.07,16.08,50821.0,16.08,16.09,16.07,16.08,50821.0
2017-03-13 14:20:00,16.09,16.09,16.08,16.09,22772.0,16.09,16.09,16.08,16.09,22772.0
2017-03-13 14:25:00,16.09,16.09,16.08,16.09,26809.0,16.09,16.09,16.08,16.09,26809.0
2017-03-13 14:30:00,16.09,16.09,16.08,16.08,25291.0,16.09,16.09,16.08,16.08,25291.0
2017-03-13 14:35:00,16.09,16.09,16.07,16.08,42020.0,16.09,16.09,16.07,16.08,42020.0
2017-03-13 14:40:00,16.07,16.08,16.07,16.08,9264.0,16.07,16.08,16.07,16.08,9264.0
2017-03-13 14:45:00,16.07,16.08,16.07,16.08,19802.0,16.07,16.08,16.07,16.08,19802.0
2017-03-13 14:50:00,16.07,16.08,16.07,16.08,5410.0,16.07,16.08,16.07,16.08,5410.0
2017-03-13 14:55:00,16.07,16.09,16.07,16.08,83820.0,16.07,16.09,16.07,16.08,83820.0
2017-03-13 15:00:00,16.08,16.09,16.07,16.08,23305.0,16.08,16.09,16.07,16.08,23305.0
2017-03-13 15:05:00,16.08,16.08,16.07,16.07,10367.0,16.08,16.08,16.07,16.07,10367.0
2017-03-13 15:10:00,16.08,16.09,16.07,16.08,52039.0,16.08,16.09,16.07,16.08,52039.0
2017-03-13 15:15:00,16.09,16.09,16.08,16.09,11347.0,16.09,16.09,16.08,16.09,11347.0
2017-03-13 15:20:00,16.09,16.09,16.08,16.08,25442.0,16.09,16.09,16.08,16.08,25442.0
2017-03-13 15:25:00,16.08,16.09,16.07,16.07,51282.0,16.08,16.09,16.07,16.07,51282.0
2017-03-13 15:30:00,16.07,16.08,16.07,16.08,18915.0,16.07,16.08,16.07,16.08,18915.0
2017-03-13 15:35:00,16.07,16.08,16.07,16.07,36475.0,16.07,16.08,16.07,16.07,36475.0
2017-03-13 15:40:00,16.07,16.08,16.07,16.07,23991.0,16.07,16.08,16.07,16.07,23991.0
2017-03-13 15:45:00,16.07,16.08,16.07,16.08,43176.0,16.07,16.08,16.07,16.08,43176.0
2017-03-13 15:50:00,16.07,16.08,16.07,16.07,58484.0,16.07,16.08,16.07,16.07,58484.0
2017-03-13 15:55:00,16.07,16.08,16.07,16.07,284611.0,16.07,16.08,16.07,16.07,284611.0
2017-03-14 09:30:00,16.05,16.06,16.02,16.04,180271.0,16.05,16.06,16.02,16.04,180271.0
2017-03-14 09:35:00,16.04,16.04,16.02,16.04,129589.0,16.04,16.04,16.02,16.04,129589.0
2017-03-14 09:40:00,16.04,16.04,16.03,16.04,30380.0,16.04,16.04,16.03,16.04,30380.0
2017-03-14 09:45:00,16.03,16.04,16.02,16.02,31710.0,16.03,16.04,16.02,16.02,31710.0
2017-03-14 09:50:00,16.02,16.04,16.01,16.03,60167.0,16.02,16.04,16.01,16.03,60167.0
2017-03-14 09:55:00,16.04,16.05,16.03,16.04,27163.0,16.04,16.05,16.03,16.04,27163.0
2017-03-14 10:00:00,16.04,16.05,16.04,16.05,72794.0,16.04,16.05,16.04,16.05,72794.0
2017-03-14 10:05:00,16.05,16.08,16.04,16.07,55142.0,16.05,16.08,16.04,16.07,55142.0
2017-03-14 10:10:00,16.06,16.09,16.06,16.08,36071.0,16.06,16.09,16.06,16.08,36071.0
2017-03-14 10:15:00,16.08,16.1,16.07,16.09,78401.0,16.08,16.1,16.07,16.09,78401.0
2017-03-14 10:20:00,16.09,16.11,16.08,16.1,44500.0,16.09,16.11,16.08,16.1,44500.0
2017-03-14 10:25:00,16.11,16.12,16.1,16.11,39383.0,16.11,16.12,16.1,16.11,39383.0
2017-03-14 10:30:00,16.11,16.12,16.1,16.11,63548.0,16.11,16.12,16.1,16.11,63548.0
2017-03-14 10:35:00,16.11,16.11,16.08,16.08,40265.0,16.11,16.11,16.08,16.08,40265.0
2017-03-14 10:40:00,16.09,16.09,16.07,16.08,26057.0,16.09,16.09,16.07,16.08,26057.0
2017-03-14 10:45:00,16.09,16.09,16.08,16.09,11021.0,16.09,16.09,16.08,16.09,11021.0
2017-03-14 10:50:00,16.09,16.09,16.06,16.07,53220.0,16.09,16.09,16.06,16.07,53220.0
2017-03-14 10:55:00,16.07,16.09,16.07,16.08,79872.0,16.07,16.09,16.07,16.08,79872.0
2017-03-14 11:00:00,16.08,16.1,16.08,16.1,17106.0,16.08,16.1,16.08,16.1,17106.0
2017-03-14 11:05:00,16.1,16.1,16.09,16.1,25304.0,16.1,16.1,16.09,16.1,25304.0
2017-03-14 11:10:00,16.1,16.11,16.09,16.09,113701.0,16.1,16.11,16.09,16.09,113701.0
2017-03-14 11:15:00,16.09,16.1,16.08,16.1,29522.0,16.09,16.1,16.08,16.1,29522.0
2017-03-14 11:20:00,16.09,16.11,16.09,16.11,23128.0,16.09,16.11,16.09,16.11,23128.0
2017-03-14 11:25:00,16.1,16.11,16.1,16.1,47307.0,16.1,16.11,16.1,16.1,47307.0
2017-03-14 11:30:00,16.1,16.12,16.1,16.12,37259.0,16.1,16.12,16.1,16.12,37259.0
2017-03-14 11:35:00,16.11,16.12,16.1,16.12,13810.0,16.11,16.12,16.1,16.12,13810.0
2017-03-14 11:40:00,16.11,16.12,16.1,16.11,14305.0,16.11,16.12,16.1,16.11,14305.0
2017-03-14 11:45:00,16.11,16.11,16.1,16.11,126255.0,16.11,16.11,16.1,16.11,126255.0
2017-03-14 11:50:00,16.11,16.11,16.09,16.1,24321.0,16.11,16.11,16.09,16.1,24321.0
2017-03-14 11:55:00,16.09,16.12,16.09,16.11,27742.0,16.09,16.12,16.09,16.11,27742.0
2017-03-14 12:00:00,16.11,16.12,16.1,16.11,37572.0,16.11,16.12,16.1,16.11,37572.0
2017-03-14 12:05:00,16.1,16.11,16.08,16.09,25078.0,16.1,16.11,16.08,16.09,25078.0
2017-03-14 12:10:00,16.09,16.09,16.07,16.07,116475.0,16.09,16.09,16.07,16.07,116475.0
2017-03-14 12:15:00,16.08,16.08,16.07,16.07,8801.0,16.08,16.08,16.07,16.07,8801.0
2017-03-14 12:20:00,16.07,16.08,16.05,16.05,90980.0,16.07,16.08,16.05,16.05,90980.0
2017-03-14 12:25:00,16.06,16.07,16.05,16.06,9623.0,16.06,16.07,16.05,16.06,9623.0
2017-03-14 12:30:00,16.05,16.06,16.05,16.05,19470.0,16.05,16.06,16.05,16.05,19470.0
2017-03-14 12:35:00,16.05,16.05,16.03,16.03,72415.0,16.05,16.05,16.03,16.03,72415.0
2017-03-14 12:40:00,16.03,16.05,16.03,16.05,18853.0,16.03,16.05,16.03,16.05,18853.0
2017-03-14 12:45:00,16.05,16.05,16.03,16.04,22588.0,16.05,16.05,16.03,16.04,22588.0
2017-03-14 12:50:00,16.04,16.05,16.04,16.05,18301.0,16.04,16.05,16.04,16.05,18301.0
2017-03-14 12:55:00,16.05,16.06,16.04,16.05,122286.0,16.05,16.06,16.04,16.05,122286.0
2017-03-14 13:00:00,16.05,16.05,16.03,16.04,44979.0,16.05,16.05,16.03,16.04,44979.0
2017-03-14 13:05:00,16.04,16.05,16.04,16.04,22636.0,16.04,16.05,16.04,16.04,22636.0
2017-03-14 13:10:00,16.05,16.05,16.04,16.05,22884.0,16.05,16.05,16.04,16.05,22884.0
2017-03-14 13:15:00,16.04,16.05,16.01,16.02,58822.0,16.04,16.05,16.01,16.02,58822.0
2017-03-14 13:20:00,16.02,16.03,16.02,16.03,27520.0,16.02,16.03,16.02,16.03,27520.0
2017-03-14 13:25:00,16.02,16.05,16.02,16.05,35129.0,16.02,16.05,16.02,16.05,35129.0
2017-03-14 13:30:00,16.05,16.05,16.03,16.03,19047.0,16.05,16.05,16.03,16.03,19047.0
2017-03-14 13:35:00,16.03,16.04,16.02,16.03,50631.0,16.03,16.04,16.02,16.03,50631.0
2017-03-14 13:40:00,16.03,16.06,16.02,16.05,48330.0,16.03,16.06,16.02,16.05,48330.0
2017-03-14 13:45:00,16.05,16.06,16.05,16.06,6700.0,16.05,16.06,16.05,16.06,6700.0
2017-03-14 13:50:00,16.05,16.06,16.05,16.05,14648.0,16.05,16.06,16.05,16.05,14648.0
2017-03-14 13:55:00,16.05,16.05,16.03,16.04,35551.0,16.05,16.05,16.03,16.04,35551.0
2017-03-14 14:00:00,16.04,16.04,16.03,16.04,12155.0,16.04,16.04,16.03,16.04,12155.0
2017-03-14 14:05:00,16.04,16.04,16.03,16.04,17929.0,16.04,16.04,16.03,16.04,17929.0
2017-03-14 14:10:00,16.03,16.04,16.03,16.04,17540.0,16.03,16.04,16.03,16.04,17540.0
2017-03-14 14:15:00,16.04,16.04,16.03,16.04,86843.0,16.04,16.04,16.03,16.04,86843.0
2017-03-14 14:20:00,16.04,16.04,16.03,16.04,10481.0,16.04,16.04,16.03,16.04,10481.0
2017-03-14 14:25:00,16.04,16.04,16.03,16.03,31552.0,16.04,16.04,16.03,16.03,31552.0
2017-03-14 14:30:00,16.03,16.04,16.02,16.03,21800.0,16.03,16.04,16.02,16.03,21800.0
2017-03-14 14:35:00,16.02,16.03,16.02,16.02,8495.0,16.02,16.03,16.02,16.02,8495.0
2017-03-14 14:40:00,16.03,16.03,16.01,16.03,68306.0,16.03,16.03,16.01,16.03,68306.0
2017-03-14 14:45:00,16.03,16.03,16.01,16.01,51705.0,16.03,16.03,16.01,16.01,51705.0
2017-03-14 14:50:00,16.0,16.02,16.0,16.0,71057.0,16.0,16.02,16.0,16.0,71057.0
2017-03-14 14:55:00,16.0,16.02,16.0,16.02,18530.0,16.0,16.02,16.0,16.02,18530.0
2017-03-14 15:00:00,16.01,16.01,15.98,15.99,261449.0,16.01,16.01,15.98,15.99,261449.0
2017-03-14 15:05:00,15.99,16.0,15.98,15.99,104861.0,15.99,16.0,15.98,15.99,104861.0
2017-03-14 15:10:00,15.99,16.0,15.97,16.0,164276.0,15.99,16.0,15.97,16.0,164276.0
2017-03-14 15:15:00,16.0,16.01,15.99,16.0,34157.0,16.0,16.01,15.99,16.0,34157.0
2017-03-14 15:20:00,16.01,16.01,16.0,16.01,21222.0,16.01,16.01,16.0,16.01,21222.0
2017-03-14 15:25:00,16.01,16.01,16.0,16.0,25366.0,16.01,16.01,16.0,16.0,25366.0
2017-03-14 15:30:00,16.0,16.01,16.0,16.01,29416.0,16.0,16.01,16.0,16.01,29416.0
2017-03-14 15:35:00,16.0,16.01,16.0,16.0,24726.0,16.0,16.01,16.0,16.0,24726.0
2017-03-14 15:40:00,16.0,16.01,15.98,15.99,236365.0,16.0,16.01,15.98,15.99,236365.0
2017-03-14 15:45:00,15.99,15.99,15.97,15.98,230868.0,15.99,15.99,15.97,15.98,230868.0
2017-03-14 15:50:00,15.98,15.99,15.97,15.99,82244.0,15.98,15.99,15.97,15.99,82244.0
2017-03-14 15:55:00,15.99,16.0,15.98,15.99,247542.0,15.99,16.0,15.98,15.99,247542.0
2017-03-15 09:30:00,16.03,16.04,16.02,16.03,152012.0,16.03,16.04,16.02,16.03,152012.0
2017-03-15 09:35:00,16.04,16.04,16.02,16.03,33936.0,16.04,16.04,16.02,16.03,33936.0
2017-03-15 09:40:00,16.03,16.03,16.01,16.02,83230.0,16.03,16.03,16.01,16.02,83230.0
2017-03-15 09:45:00,16.02,16.03,16.0,16.02,49629.0,16.02,16.03,16.0,16.02,49629.0
2017-03-15 09:50:00,16.02,16.03,16.0,16.0,20947.0,16.02,16.03,16.0,16.0,20947.0
2017-03-15 09:55:00,16.01,16.01,15.99,15.99,19553.0,16.01,16.01,15.99,15.99,19553.0
2017-03-15 10:00:00,16.0,16.0,15.94,15.96,518149.0,16.0,16.0,15.94,15.96,518149.0
2017-03-15 10:05:00,15.95,15.97,15.94,15.97,248034.0,15.95,15.97,15.94,15.97,248034.0
2017-03-15 10:10:00,15.96,15.98,15.95,15.98,103083.0,15.96,15.98,15.95,15.98,103083.0
2017-03-15 10:15:00,15.98,15.98,15.97,15.97,30200.0,15.98,15.98,15.97,15.97,30200.0
2017-03-15 10:20:00,15.97,16.02,15.97,16.02,122215.0,15.97,16.02,15.97,16.02,122215.0
2017-03-15 10:25:00,16.02,16.02,16.01,16.02,19406.0,16.02,16.02,16.01,16.02,19406.0
2017-03-15 10:30:00,16.02,16.02,16.0,16.01,76989.0,16.02,16.02,16.0,16.01,76989.0
2017-03-15 10:35:00,16.0,16.01,16.0,16.01,28506.0,16.0,16.01,16.0,16.01,28506.0
2017-03-15 10:40:00,16.01,16.01,15.98,15.99,59652.0,16.01,16.01,15.98,15.99,59652.0
2017-03-15 10:45:00,15.99,15.99,15.98,15.98,29084.0,15.99,15.99,15.98,15.98,29084.0
2017-03-15 10:50:00,15.98,15.99,15.97,15.98,40967.0,15.98,15.99,15.97,15.98,40967.0
2017-03-15 10:55:00,15.98,15.99,15.96,15.97,24389.0,15.98,15.99,15.96,15.97,24389.0
2017-03-15 11:00:00,15.97,15.97,15.94,15.96,34287.0,15.97,15.97,15.94,15.96,34287.0
2017-03-15 11:05:00,15.96,15.97,15.95,15.95,20582.0,15.96,15.97,15.95,15.95,20582.0
2017-03-15 11:10:00,15.96,15.97,15.96,15.96,9408.0,15.96,15.97,15.96,15.96,9408.0
2017-03-15 11:15:00,15.96,15.97,15.95,15.96,26763.0,15.96,15.97,15.95,15.96,26763.0
2017-03-15 11:20:00,15.97,15.98,15.96,15.98,32575.0,15.97,15.98,15.96,15.98,32575.0
2017-03-15 11:25:00,15.98,15.98,15.96,15.97,26625.0,15.98,15.98,15.96,15.97,26625.0
2017-03-15 11:30:00,15.97,15.98,15.96,15.98,31153.0,15.97,15.98,15.96,15.98,31153.0
2017-03-15 11:35:00,15.98,15.99,15.98,15.99,24772.0,15.98,15.99,15.98,15.99,24772.0
2017-03-15 11:40:00,15.98,16.0,15.98,15.98,39018.0,15.98,16.0,15.98,15.98,39018.0
2017-03-15 11:45:00,15.98,16.0,15.98,15.99,29299.0,15.98,16.0,15.98,15.99,29299.0
2017-03-15 11:50:00,15.99,16.0,15.98,16.0,19706.0,15.99,16.0,15.98,16.0,19706.0
2017-03-15 11:55:00,15.99,16.0,15.98,15.98,21075.0,15.99,16.0,15.98,15.98,21075.0
2017-03-15 12:00:00,15.97,15.98,15.96,15.97,19570.0,15.97,15.98,15.96,15.97,19570.0
2017-03-15 12:05:00,15.97,15.98,15.96,15.97,33722.0,15.97,15.98,15.96,15.97,33722.0
2017-03-15 12:10:00,15.98,15.98,15.96,15.97,25654.0,15.98,15.98,15.96,15.97,25654.0
2017-03-15 12:15:00,15.97,15.97,15.96,15.97,12950.0,15.97,15.97,15.96,15.97,12950.0
2017-03-15 12:20:00,15.97,15.98,15.97,15.97,7662.0,15.97,15.98,15.97,15.97,7662.0
2017-03-15 12:25:00,15.98,15.98,15.96,15.97,32092.0,15.98,15.98,15.96,15.97,32092.0
2017-03-15 12:30:00,15.97,15.99,15.96,15.99,71816.0,15.97,15.99,15.96,15.99,71816.0
2017-03-15 12:35:00,15.99,16.01,15.98,16.01,12038.0,15.99,16.01,15.98,16.01,12038.0
2017-03-15 12:40:00,16.01,16.01,15.99,16.0,44497.0,16.01,16.01,15.99,16.0,44497.0
2017-03-15 12:45:00,15.99,16.0,15.99,16.0,27106.0,15.99,16.0,15.99,16.0,27106.0
2017-03-15 12:50:00,16.0,16.0,15.99,16.0,22400.0,16.0,16.0,15.99,16.0,22400.0
2017-03-15 12:55:00,16.0,16.01,15.99,16.01,10372.0,16.0,16.01,15.99,16.01,10372.0
2017-03-15 13:00:00,16.0,16.01,15.99,16.0,177856.0,16.0,16.01,15.99,16.0,177856.0
2017-03-15 13:05:00,15.99,16.01,15.99,15.99,96822.0,15.99,16.01,15.99,15.99,96822.0
2017-03-15 13:10:00,15.98,16.01,15.98,16.01,66407.0,15.98,16.01,15.98,16.01,66407.0
2017-03-15 13:15:00,16.0,16.02,16.0,16.01,33105.0,16.0,16.02,16.0,16.01,33105.0
2017-03-15 13:20:00,16.0,16.03,16.0,16.02,49121.0,16.0,16.03,16.0,16.02,49121.0
2017-03-15 13:25:00,16.02,16.05,16.02,16.05,40646.0,16.02,16.05,16.02,16.05,40646.0
2017-03-15 13:30:00,16.05,16.08,16.04,16.07,83294.0,16.05,16.08,16.04,16.07,83294.0
2017-03-15 13:35:00,16.07,16.08,16.05,16.05,33588.0,16.07,16.08,16.05,16.05,33588.0
2017-03-15 13:40:00,16.06,16.07,16.05,16.06,35146.0,16.06,16.07,16.05,16.06,35146.0
2017-03-15 13:45:00,16.06,16.08,16.06,16.07,42799.0,16.06,16.08,16.06,16.07,42799.0
2017-03-15 13:50:00,16.07,16.1,16.06,16.07,74141.0,16.07,16.1,16.06,16.07,74141.0
2017-03-15 13:55:00,16.07,16.08,16.02,16.02,60664.0,16.07,16.08,16.02,16.02,60664.0
2017-03-15 14:00:00,16.02,16.25,16.02,16.18,1727776.0,16.02,16.25,16.02,16.18,1727776.0
2017-03-15 14:05:00,16.18,16.25,16.18,16.19,432821.0,16.18,16.25,16.18,16.19,432821.0
2017-03-15 14:10:00,16.2,16.23,16.18,16.19,251015.0,16.2,16.23,16.18,16.19,251015.0
2017-03-15 14:15:00,16.19,16.22,16.18,16.21,160685.0,16.19,16.22,16.18,16.21,160685.0
2017-03-15 14:20:00,16.21,16.25,16.21,16.23,154852.0,16.21,16.25,16.21,16.23,154852.0
2017-03-15 14:25:00,16.23,16.24,16.22,16.23,85259.0,16.23,16.24,16.22,16.23,85259.0
2017-03-15 14:30:00,16.23,16.26,16.21,16.22,140918.0,16.23,16.26,16.21,16.22,140918.0
2017-03-15 14:35:00,16.23,16.26,16.2,16.26,114702.0,16.23,16.26,16.2,16.26,114702.0
2017-03-15 14:40:00,16.26,16.31,16.25,16.29,385705.0,16.26,16.31,16.25,16.29,385705.0
2017-03-15 14:45:00,16.29,16.35,16.29,16.29,500739.0,16.29,16.35,16.29,16.29,500739.0
2017-03-15 14:50:00,16.3,16.34,16.29,16.34,124813.0,16.3,16.34,16.29,16.34,124813.0
2017-03-15 14:55:00,16.33,16.35,16.31,16.33,168897.0,16.33,16.35,16.31,16.33,168897.0
2017-03-15 15:00:00,16.33,16.35,16.31,16.32,110503.0,16.33,16.35,16.31,16.32,110503.0
2017-03-15 15:05:00,16.32,16.34,16.31,16.32,104557.0,16.32,16.34,16.31,16.32,104557.0
2017-03-15 15:10:00,16.31,16.32,16.29,16.31,120699.0,16.31,16.32,16.29,16.31,120699.0
2017-03-15 15:15:00,16.31,16.32,16.3,16.3,105222.0,16.31,16.32,16.3,16.3,105222.0
2017-03-15 15:20:00,16.31,16.32,16.3,16.32,72986.0,16.31,16.32,16.3,16.32,72986.0
2017-03-15 15:25:00,16.32,16.36,16.32,16.34,183982.0,16.32,16.36,16.32,16.34,183982.0
2017-03-15 15:30:00,16.34,16.39,16.34,16.39,160774.0,16.34,16.39,16.34,16.39,160774.0
2017-03-15 15:35:00,16.39,16.39,16.36,16.37,102688.0,16.39,16.39,16.36,16.37,102688.0
2017-03-15 15:40:00,16.37,16.42,16.36,16.42,224851.0,16.37,16.42,16.36,16.42,224851.0
2017-03-15 15:45:00,16.41,16.42,16.39,16.39,296164.0,16.41,16.42,16.39,16.39,296164.0
2017-03-15 15:50:00,16.4,16.42,16.39,16.42,194365.0,16.4,16.42,16.39,16.42,194365.0
2017-03-15 15:55:00,16.41,16.45,16.41,16.42,539283.0,16.41,16.45,16.41,16.42,539283.0
2017-03-16 09:30:00,16.56,16.57,16.5,16.5,411329.0,16.56,16.57,16.5,16.5,411329.0
2017-03-16 09:35:00,16.5,16.51,16.48,16.48,339084.0,16.5,16.51,16.48,16.48,339084.0
2017-03-16 09:40:00,16.48,16.49,16.47,16.48,200294.0,16.48,16.49,16.47,16.48,200294.0
2017-03-16 09:45:00,16.48,16.49,16.45,16.45,143804.0,16.48,16.49,16.45,16.45,143804.0
2017-03-16 09:50:00,16.45,16.47,16.43,16.44,83405.0,16.45,16.47,16.43,16.44,83405.0
2017-03-16 09:55:00,16.44,16.46,16.43,16.46,33517.0,16.44,16.46,16.43,16.46,33517.0
2017-03-16 10:00:00,16.46,16.47,16.45,16.46,58864.0,16.46,16.47,16.45,16.46,58864.0
2017-03-16 10:05:00,16.46,16.47,16.42,16.44,85237.0,16.46,16.47,16.42,16.44,85237.0
2017-03-16 10:10:00,16.44,16.44,16.42,16.44,50710.0,16.44,16.44,16.42,16.44,50710.0
2017-03-16 10:15:00,16.44,16.45,16.43,16.43,65321.0,16.44,16.45,16.43,16.43,65321.0
2017-03-16 10:20:00,16.44,16.45,16.43,16.44,34372.0,16.44,16.45,16.43,16.44,34372.0
2017-03-16 10:25:00,16.44,16.45,16.43,16.44,73452.0,16.44,16.45,16.43,16.44,73452.0
2017-03-16 10:30:00,16.45,16.48,16.44,16.46,208991.0,16.45,16.48,16.44,16.46,208991.0
2017-03-16 10:35:00,16.47,16.48,16.46,16.46,25374.0,16.47,16.48,16.46,16.46,25374.0
2017-03-16 10:40:00,16.46,16.48,16.46,16.47,70235.0,16.46,16.48,16.46,16.47,70235.0
2017-03-16 10:45:00,16.47,16.48,16.46,16.46,47977.0,16.47,16.48,16.46,16.46,47977.0
2017-03-16 10:50:00,16.46,16.47,16.46,16.46,31716.0,16.46,16.47,16.46,16.46,31716.0
2017-03-16 10:55:00,16.46,16.47,16.45,16.47,77768.0,16.46,16.47,16.45,16.47,77768.0
2017-03-16 11:00:00,16.46,16.48,16.46,16.47,58784.0,16.46,16.48,16.46,16.47,58784.0
2017-03-16 11:05:00,16.47,16.48,16.46,16.46,132109.0,16.47,16.48,16.46,16.46,132109.0
2017-03-16 11:10:00,16.46,16.48,16.46,16.48,38660.0,16.46,16.48,16.46,16.48,38660.0
2017-03-16 11:15:00,16.48,16.49,16.47,16.47,32957.0,16.48,16.49,16.47,16.47,32957.0
2017-03-16 11:20:00,16.48,16.49,16.47,16.48,22232.0,16.48,16.49,16.47,16.48,22232.0
2017-03-16 11:25:00,16.48,16.49,16.45,16.45,57651.0,16.48,16.49,16.45,16.45,57651.0
2017-03-16 11:30:00,16.45,16.46,16.44,16.44,50081.0,16.45,16.46,16.44,16.44,50081.0
2017-03-16 11:35:00,16.44,16.45,16.41,16.41,193805.0,16.44,16.45,16.41,16.41,193805.0
2017-03-16 11:40:00,16.42,16.43,16.4,16.4,114426.0,16.42,16.43,16.4,16.4,114426.0
2017-03-16 11:45:00,16.4,16.42,16.4,16.4,80851.0,16.4,16.42,16.4,16.4,80851.0
2017-03-16 11:50:00,16.4,16.42,16.39,16.42,83610.0,16.4,16.42,16.39,16.42,83610.0
2017-03-16 11:55:00,16.41,16.43,16.41,16.42,49962.0,16.41,16.43,16.41,16.42,49962.0
2017-03-16 12:00:00,16.42,16.42,16.41,16.42,10962.0,16.42,16.42,16.41,16.42,10962.0
2017-03-16 12:05:00,16.41,16.42,16.41,16.41,21490.0,16.41,16.42,16.41,16.41,21490.0
2017-03-16 12:10:00,16.42,16.43,16.41,16.43,28458.0,16.42,16.43,16.41,16.43,28458.0
2017-03-16 12:15:00,16.43,16.44,16.42,16.43,30704.0,16.43,16.44,16.42,16.43,30704.0
2017-03-16 12:20:00,16.43,16.44,16.42,16.43,27541.0,16.43,16.44,16.42,16.43,27541.0
2017-03-16 12:25:00,16.43,16.44,16.42,16.43,36600.0,16.43,16.44,16.42,16.43,36600.0
2017-03-16 12:30:00,16.44,16.44,16.42,16.43,22835.0,16.44,16.44,16.42,16.43,22835.0
2017-03-16 12:35:00,16.43,16.43,16.42,16.42,25429.0,16.43,16.43,16.42,16.42,25429.0
2017-03-16 12:40:00,16.42,16.43,16.41,16.43,5840.0,16.42,16.43,16.41,16.43,5840.0
2017-03-16 12:45:00,16.43,16.44,16.42,16.43,15852.0,16.43,16.44,16.42,16.43,15852.0
2017-03-16 12:50:00,16.43,16.45,16.43,16.45,29716.0,16.43,16.45,16.43,16.45,29716.0
2017-03-16 12:55:00,16.44,16.45,16.43,16.44,35170.0,16.44,16.45,16.43,16.44,35170.0
2017-03-16 13:00:00,16.44,16.44,16.42,16.42,33298.0,16.44,16.44,16.42,16.42,33298.0
2017-03-16 13:05:00,16.42,16.43,16.41,16.41,16308.0,16.42,16.43,16.41,16.41,16308.0
2017-03-16 13:10:00,16.41,16.43,16.41,16.42,39214.0,16.41,16.43,16.41,16.42,39214.0
2017-03-16 13:15:00,16.42,16.43,16.41,16.42,60755.0,16.42,16.43,16.41,16.42,60755.0
2017-03-16 13:20:00,16.42,16.42,16.4,16.4,56890.0,16.42,16.42,16.4,16.4,56890.0
2017-03-16 13:25:00,16.4,16.4,16.34,16.35,224811.0,16.4,16.4,16.34,16.35,224811.0
2017-03-16 13:30:00,16.35,16.36,16.34,16.36,39958.0,16.35,16.36,16.34,16.36,39958.0
2017-03-16 13:35:00,16.36,16.37,16.36,16.36,9000.0,16.36,16.37,16.36,16.36,9000.0
2017-03-16 13:40:00,16.36,16.37,16.36,16.36,24118.0,16.36,16.37,16.36,16.36,24118.0
2017-03-16 13:45:00,16.37,16.37,16.34,16.36,60995.0,16.37,16.37,16.34,16.36,60995.0
2017-03-16 13:50:00,16.36,16.37,16.36,16.36,42915.0,16.36,16.37,16.36,16.36,42915.0
2017-03-16 13:55:00,16.36,16.39,16.36,16.38,62379.0,16.36,16.39,16.36,16.38,62379.0
2017-03-16 14:00:00,16.38,16.39,16.37,16.38,35376.0,16.38,16.39,16.37,16.38,35376.0
2017-03-16 14:05:00,16.38,16.39,16.38,16.39,16991.0,16.38,16.39,16.38,16.39,16991.0
2017-03-16 14:10:00,16.39,16.39,16.37,16.38,45672.0,16.39,16.39,16.37,16.38,45672.0
2017-03-16 14:15:00,16.38,16.39,16.37,16.39,30302.0,16.38,16.39,16.37,16.39,30302.0
2017-03-16 14:20:00,16.38,16.39,16.38,16.39,13816.0,16.38,16.39,16.38,16.39,13816.0
2017-03-16 14:25:00,16.39,16.39,16.38,16.39,20388.0,16.39,16.39,16.38,16.39,20388.0
2017-03-16 14:30:00,16.39,16.39,16.38,16.39,9247.0,16.39,16.39,16.38,16.39,9247.0
2017-03-16 14:35:00,16.39,16.39,16.38,16.39,33380.0,16.39,16.39,16.38,16.39,33380.0
2017-03-16 14:40:00,16.39,16.41,16.38,16.4,29250.0,16.39,16.41,16.38,16.4,29250.0
2017-03-16 14:45:00,16.4,16.41,16.39,16.39,32839.0,16.4,16.41,16.39,16.39,32839.0
2017-03-16 14:50:00,16.39,16.41,16.39,16.39,93318.0,16.39,16.41,16.39,16.39,93318.0
2017-03-16 14:55:00,16.4,16.42,16.4,16.41,39415.0,16.4,16.42,16.4,16.41,39415.0
2017-03-16 15:00:00,16.41,16.41,16.39,16.39,14279.0,16.41,16.41,16.39,16.39,14279.0
2017-03-16 15:05:00,16.38,16.39,16.37,16.38,15319.0,16.38,16.39,16.37,16.38,15319.0
2017-03-16 15:10:00,16.38,16.39,16.37,16.39,51546.0,16.38,16.39,16.37,16.39,51546.0
2017-03-16 15:15:00,16.38,16.39,16.38,16.38,78918.0,16.38,16.39,16.38,16.38,78918.0
2017-03-16 15:20:00,16.38,16.39,16.38,16.39,13135.0,16.38,16.39,16.38,16.39,13135.0
2017-03-16 15:25:00,16.39,16.4,16.38,16.39,37979.0,16.39,16.4,16.38,16.39,37979.0
2017-03-16 15:30:00,16.39,16.4,16.38,16.38,43070.0,16.39,16.4,16.38,16.38,43070.0
2017-03-16 15:35:00,16.39,16.4,16.38,16.39,65093.0,16.39,16.4,16.38,16.39,65093.0
2017-03-16 15:40:00,16.39,16.4,16.38,16.39,90900.0,16.39,16.4,16.38,16.39,90900.0
2017-03-16 15:45:00,16.39,16.4,16.38,16.39,59278.0,16.39,16.4,16.38,16.39,59278.0
2017-03-16 15:50:00,16.39,16.41,16.38,16.41,101572.0,16.39,16.41,16.38,16.41,101572.0
2017-03-16 15:55:00,16.41,16.41,16.4,16.4,230123.0,16.41,16.41,16.4,16.4,230123.0
2017-03-17 09:30:00,16.41,16.42,16.4,16.42,93617.0,16.41,16.42,16.4,16.42,93617.0
2017-03-17 09:35:00,16.42,16.44,16.41,16.44,53090.0,16.42,16.44,16.41,16.44,53090.0
2017-03-17 09:40:00,16.44,16.45,16.43,16.43,67840.0,16.44,16.45,16.43,16.43,67840.0
2017-03-17 09:45:00,16.44,16.45,16.43,16.44,72879.0,16.44,16.45,16.43,16.44,72879.0
2017-03-17 09:50:00,16.44,16.45,16.43,16.44,36208.0,16.44,16.45,16.43,16.44,36208.0
2017-03-17 09:55:00,16.45,16.45,16.44,16.44,12830.0,16.45,16.45,16.44,16.44,12830.0
2017-03-17 10:00:00,16.45,16.46,16.44,16.46,129345.0,16.45,16.46,16.44,16.46,129345.0
2017-03-17 10:05:00,16.46,16.47,16.44,16.45,254532.0,16.46,16.47,16.44,16.45,254532.0
2017-03-17 10:10:00,16.45,16.45,16.44,16.44,9340.0,16.45,16.45,16.44,16.44,9340.0
2017-03-17 10:15:00,16.45,16.45,16.43,16.45,23302.0,16.45,16.45,16.43,16.45,23302.0
2017-03-17 10:20:00,16.44,16.45,16.43,16.44,19509.0,16.44,16.45,16.43,16.44,19509.0
2017-03-17 10:25:00,16.44,16.46,16.43,16.46,13646.0,16.44,16.46,16.43,16.46,13646.0
2017-03-17 10:30:00,16.45,16.46,16.45,16.45,14763.0,16.45,16.46,16.45,16.45,14763.0
2017-03-17 10:35:00,16.46,16.47,16.44,16.45,41768.0,16.46,16.47,16.44,16.45,41768.0
2017-03-17 10:40:00,16.44,16.45,16.44,16.44,135187.0,16.44,16.45,16.44,16.44,135187.0
2017-03-17 10:45:00,16.44,16.45,16.43,16.43,25317.0,16.44,16.45,16.43,16.43,25317.0
2017-03-17 10:50:00,16.43,16.44,16.42,16.44,21882.0,16.43,16.44,16.42,16.44,21882.0
2017-03-17 10:55:00,16.44,16.44,16.42,16.42,14796.0,16.44,16.44,16.42,16.42,14796.0
2017-03-17 11:00:00,16.42,16.43,16.42,16.42,8954.0,16.42,16.43,16.42,16.42,8954.0
2017-03-17 11:05:00,16.43,16.43,16.41,16.42,34084.0,16.43,16.43,16.41,16.42,34084.0
2017-03-17 11:10:00,16.41,16.43,16.41,16.43,39504.0,16.41,16.43,16.41,16.43,39504.0
2017-03-17 11:15:00,16.43,16.44,16.42,16.43,21839.0,16.43,16.44,16.42,16.43,21839.0
2017-03-17 11:20:00,16.43,16.44,16.43,16.44,7900.0,16.43,16.44,16.43,16.44,7900.0
2017-03-17 11:25:00,16.44,16.45,16.44,16.45,7149.0,16.44,16.45,16.44,16.45,7149.0
2017-03-17 11:30:00,16.45,16.45,16.43,16.45,26155.0,16.45,16.45,16.43,16.45,26155.0
2017-03-17 11:35:00,16.44,16.45,16.43,16.44,17892.0,16.44,16.45,16.43,16.44,17892.0
2017-03-17 11:40:00,16.43,16.44,16.43,16.44,3826.0,16.43,16.44,16.43,16.44,3826.0
2017-03-17 11:45:00,16.44,16.44,16.43,16.44,4905.0,16.44,16.44,16.43,16.44,4905.0
2017-03-17 11:50:00,16.43,16.44,16.42,16.43,20337.0,16.43,16.44,16.42,16.43,20337.0
2017-03-17 11:55:00,16.42,16.43,16.42,16.43,8354.0,16.42,16.43,16.42,16.43,8354.0
2017-03-17 12:00:00,16.42,16.43,16.42,16.42,3650.0,16.42,16.43,16.42,16.42,3650.0
2017-03-17 12:05:00,16.43,16.43,16.42,16.42,10306.0,16.43,16.43,16.42,16.42,10306.0
2017-03-17 12:10:00,16.43,16.43,16.41,16.42,38586.0,16.43,16.43,16.41,16.42,38586.0
2017-03-17 12:15:00,16.41,16.42,16.4,16.41,21080.0,16.41,16.42,16.4,16.41,21080.0
2017-03-17 12:20:00,16.41,16.42,16.41,16.41,20181.0,16.41,16.42,16.41,16.41,20181.0
2017-03-17 12:25:00,16.41,16.43,16.41,16.43,37556.0,16.41,16.43,16.41,16.43,37556.0
2017-03-17 12:30:00,16.43,16.43,16.42,16.42,61034.0,16.43,16.43,16.42,16.42,61034.0
2017-03-17 12:35:00,16.42,16.43,16.42,16.42,6517.0,16.42,16.43,16.42,16.42,6517.0
2017-03-17 12:40:00,16.43,16.43,16.42,16.43,12700.0,16.43,16.43,16.42,16.43,12700.0
2017-03-17 12:45:00,16.43,16.43,16.42,16.43,36761.0,16.43,16.43,16.42,16.43,36761.0
2017-03-17 12:50:00,16.44,16.44,16.42,16.44,37477.0,16.44,16.44,16.42,16.44,37477.0
2017-03-17 12:55:00,16.43,16.44,16.43,16.44,3218.0,16.43,16.44,16.43,16.44,3218.0
2017-03-17 13:00:00,16.44,16.45,16.43,16.45,9687.0,16.44,16.45,16.43,16.45,9687.0
2017-03-17 13:05:00,16.45,16.45,16.44,16.45,5990.0,16.45,16.45,16.44,16.45,5990.0
2017-03-17 13:10:00,16.45,16.47,16.45,16.46,14159.0,16.45,16.47,16.45,16.46,14159.0
2017-03-17 13:15:00,16.46,16.48,16.46,16.46,18429.0,16.46,16.48,16.46,16.46,18429.0
2017-03-17 13:20:00,16.46,16.49,16.46,16.48,29982.0,16.46,16.49,16.46,16.48,29982.0
2017-03-17 13:25:00,16.49,16.5,16.48,16.5,46353.0,16.49,16.5,16.48,16.5,46353.0
2017-03-17 13:30:00,16.49,16.5,16.46,16.46,26560.0,16.49,16.5,16.46,16.46,26560.0
2017-03-17 13:35:00,16.47,16.47,16.46,16.46,12341.0,16.47,16.47,16.46,16.46,12341.0
2017-03-17 13:40:00,16.46,16.47,16.46,16.47,4277.0,16.46,16.47,16.46,16.47,4277.0
2017-03-17 13:45:00,16.47,16.47,16.46,16.46,31901.0,16.47,16.47,16.46,16.46,31901.0
2017-03-17 13:50:00,16.47,16.47,16.46,16.46,2500.0,16.47,16.47,16.46,16.46,2500.0
2017-03-17 13:55:00,16.46,16.48,16.46,16.47,75550.0,16.46,16.48,16.46,16.47,75550.0
2017-03-17 14:00:00,16.47,16.48,16.47,16.48,9761.0,16.47,16.48,16.47,16.48,9761.0
2017-03-17 14:05:00,16.48,16.48,16.47,16.48,12899.0,16.48,16.48,16.47,16.48,12899.0
2017-03-17 14:10:00,16.48,16.49,16.47,16.49,15529.0,16.48,16.49,16.47,16.49,15529.0
2017-03-17 14:15:00,16.48,16.49,16.48,16.49,24136.0,16.48,16.49,16.48,16.49,24136.0
2017-03-17 14:20:00,16.48,16.49,16.48,16.48,43477.0,16.48,16.49,16.48,16.48,43477.0
2017-03-17 14:25:00,16.48,16.49,16.47,16.49,9890.0,16.48,16.49,16.47,16.49,9890.0
2017-03-17 14:30:00,16.49,16.49,16.48,16.49,39338.0,16.49,16.49,16.48,16.49,39338.0
2017-03-17 14:35:00,16.49,16.49,16.48,16.48,9047.0,16.49,16.49,16.48,16.48,9047.0
2017-03-17 14:40:00,16.49,16.49,16.48,16.49,5824.0,16.49,16.49,16.48,16.49,5824.0
2017-03-17 14:45:00,16.48,16.49,16.48,16.48,4665.0,16.48,16.49,16.48,16.48,4665.0
2017-03-17 14:50:00,16.48,16.49,16.48,16.48,5028.0,16.48,16.49,16.48,16.48,5028.0
2017-03-17 14:55:00,16.48,16.49,16.48,16.48,8378.0,16.48,16.49,16.48,16.48,8378.0
2017-03-17 15:00:00,16.48,16.49,16.48,16.48,4652.0,16.48,16.49,16.48,16.48,4652.0
2017-03-17 15:05:00,16.49,16.49,16.48,16.49,44043.0,16.49,16.49,16.48,16.49,44043.0
2017-03-17 15:10:00,16.48,16.49,16.48,16.48,7810.0,16.48,16.49,16.48,16.48,7810.0
2017-03-17 15:15:00,16.49,16.49,16.48,16.48,16338.0,16.49,16.49,16.48,16.48,16338.0
2017-03-17 15:20:00,16.48,16.49,16.48,16.48,11773.0,16.48,16.49,16.48,16.48,11773.0
2017-03-17 15:25:00,16.49,16.49,16.47,16.47,24066.0,16.49,16.49,16.47,16.47,24066.0
2017-03-17 15:30:00,16.47,16.48,16.47,16.47,23570.0,16.47,16.48,16.47,16.47,23570.0
2017-03-17 15:35:00,16.48,16.48,16.47,16.48,11431.0,16.48,16.48,16.47,16.48,11431.0
2017-03-17 15:40:00,16.47,16.48,16.46,16.46,69265.0,16.47,16.48,16.46,16.46,69265.0
2017-03-17 15:45:00,16.47,16.47,16.45,16.46,132189.0,16.47,16.47,16.45,16.46,132189.0
2017-03-17 15:50:00,16.45,16.46,16.45,16.46,112603.0,16.45,16.46,16.45,16.46,112603.0
2017-03-17 15:55:00,16.46,16.47,16.45,16.47,244130.0,16.46,16.47,16.45,16.47,244130.0
2017-03-20 09:30:00,16.49,16.51,16.48,16.48,149749.0,16.49,16.51,16.48,16.48,149749.0
2017-03-20 09:35:00,16.48,16.49,16.46,16.46,65666.0,16.48,16.49,16.46,16.46,65666.0
2017-03-20 09:40:00,16.45,16.47,16.45,16.46,59693.0,16.45,16.47,16.45,16.46,59693.0
2017-03-20 09:45:00,16.47,16.48,16.46,16.47,35920.0,16.47,16.48,16.46,16.47,35920.0
2017-03-20 09:50:00,16.47,16.47,16.46,16.46,26134.0,16.47,16.47,16.46,16.46,26134.0
2017-03-20 09:55:00,16.45,16.47,16.44,16.44,36987.0,16.45,16.47,16.44,16.44,36987.0
2017-03-20 10:00:00,16.45,16.46,16.44,16.46,77937.0,16.45,16.46,16.44,16.46,77937.0
2017-03-20 10:05:00,16.46,16.47,16.45,16.46,19427.0,16.46,16.47,16.45,16.46,19427.0
2017-03-20 10:10:00,16.46,16.48,16.45,16.48,54211.0,16.46,16.48,16.45,16.48,54211.0
2017-03-20 10:15:00,16.47,16.49,16.47,16.48,82233.0,16.47,16.49,16.47,16.48,82233.0
2017-03-20 10:20:00,16.48,16.49,16.47,16.48,30355.0,16.48,16.49,16.47,16.48,30355.0
2017-03-20 10:25:00,16.48,16.49,16.48,16.48,11810.0,16.48,16.49,16.48,16.48,11810.0
2017-03-20 10:30:00,16.48,16.49,16.47,16.48,13599.0,16.48,16.49,16.47,16.48,13599.0
2017-03-20 10:35:00,16.48,16.49,16.47,16.48,34333.0,16.48,16.49,16.47,16.48,34333.0
2017-03-20 10:40:00,16.48,16.49,16.47,16.48,159543.0,16.48,16.49,16.47,16.48,159543.0
2017-03-20 10:45:00,16.47,16.48,16.47,16.48,8473.0,16.47,16.48,16.47,16.48,8473.0
2017-03-20 10:50:00,16.48,16.53,16.48,16.51,119052.0,16.48,16.53,16.48,16.51,119052.0
2017-03-20 10:55:00,16.51,16.52,16.5,16.5,37331.0,16.51,16.52,16.5,16.5,37331.0
2017-03-20 11:00:00,16.5,16.52,16.5,16.51,41209.0,16.5,16.52,16.5,16.51,41209.0
2017-03-20 11:05:00,16.52,16.52,16.5,16.51,19633.0,16.52,16.52,16.5,16.51,19633.0
2017-03-20 11:10:00,16.51,16.52,16.5,16.5,32480.0,16.51,16.52,16.5,16.5,32480.0
2017-03-20 11:15:00,16.5,16.51,16.48,16.48,10848.0,16.5,16.51,16.48,16.48,10848.0
2017-03-20 11:20:00,16.48,16.49,16.48,16.48,6468.0,16.48,16.49,16.48,16.48,6468.0
2017-03-20 11:25:00,16.48,16.49,16.48,16.48,17890.0,16.48,16.49,16.48,16.48,17890.0
2017-03-20 11:30:00,16.48,16.49,16.47,16.48,23010.0,16.48,16.49,16.47,16.48,23010.0
2017-03-20 11:35:00,16.48,16.49,16.47,16.48,21762.0,16.48,16.49,16.47,16.48,21762.0
2017-03-20 11:40:00,16.48,16.5,16.48,16.5,31470.0,16.48,16.5,16.48,16.5,31470.0
2017-03-20 11:45:00,16.5,16.5,16.48,16.49,6500.0,16.5,16.5,16.48,16.49,6500.0
2017-03-20 11:50:00,16.48,16.5,16.48,16.5,17772.0,16.48,16.5,16.48,16.5,17772.0
2017-03-20 11:55:00,16.5,16.51,16.49,16.49,44463.0,16.5,16.51,16.49,16.49,44463.0
2017-03-20 12:00:00,16.5,16.51,16.49,16.5,24969.0,16.5,16.51,16.49,16.5,24969.0
2017-03-20 12:05:00,16.5,16.51,16.49,16.5,14633.0,16.5,16.51,16.49,16.5,14633.0
2017-03-20 12:10:00,16.51,16.51,16.49,16.5,54035.0,16.51,16.51,16.49,16.5,54035.0
2017-03-20 12:15:00,16.5,16.51,16.48,16.48,20303.0,16.5,16.51,16.48,16.48,20303.0
2017-03-20 12:20:00,16.48,16.49,16.48,16.49,17384.0,16.48,16.49,16.48,16.49,17384.0
2017-03-20 12:25:00,16.48,16.5,16.48,16.5,11211.0,16.48,16.5,16.48,16.5,11211.0
2017-03-20 12:30:00,16.49,16.5,16.49,16.49,6200.0,16.49,16.5,16.49,16.49,6200.0
2017-03-20 12:35:00,16.5,16.5,16.49,16.5,5110.0,16.5,16.5,16.49,16.5,5110.0
2017-03-20 12:40:00,16.49,16.5,16.49,16.5,1225.0,16.49,16.5,16.49,16.5,1225.0
2017-03-20 12:45:00,16.49,16.5,16.49,16.5,5464.0,16.49,16.5,16.49,16.5,5464.0
2017-03-20 12:50:00,16.5,16.5,16.49,16.5,13840.0,16.5,16.5,16.49,16.5,13840.0
2017-03-20 12:55:00,16.5,16.5,16.49,16.5,6796.0,16.5,16.5,16.49,16.5,6796.0
2017-03-20 13:00:00,16.49,16.5,16.49,16.5,3265.0,16.49,16.5,16.49,16.5,3265.0
2017-03-20 13:05:00,16.5,16.5,16.49,16.49,11474.0,16.5,16.5,16.49,16.49,11474.0
2017-03-20 13:10:00,16.5,16.5,16.49,16.5,19258.0,16.5,16.5,16.49,16.5,19258.0
2017-03-20 13:15:00,16.5,16.51,16.49,16.51,22498.0,16.5,16.51,16.49,16.51,22498.0
2017-03-20 13:20:00,16.51,16.51,16.5,16.5,23250.0,16.51,16.51,16.5,16.5,23250.0
2017-03-20 13:25:00,16.51,16.51,16.5,16.51,15506.0,16.51,16.51,16.5,16.51,15506.0
2017-03-20 13:30:00,16.51,16.51,16.5,16.51,7490.0,16.51,16.51,16.5,16.51,7490.0
2017-03-20 13:35:00,16.51,16.52,16.5,16.52,19876.0,16.51,16.52,16.5,16.52,19876.0
2017-03-20 13:40:00,16.52,16.52,16.5,16.51,49347.0,16.52,16.52,16.5,16.51,49347.0
2017-03-20 13:45:00,16.5,16.51,16.5,16.51,10793.0,16.5,16.51,16.5,16.51,10793.0
2017-03-20 13:50:00,16.51,16.51,16.5,16.5,10161.0,16.51,16.51,16.5,16.5,10161.0
2017-03-20 13:55:00,16.51,16.51,16.5,16.5,10671.0,16.51,16.51,16.5,16.5,10671.0
2017-03-20 14:00:00,16.51,16.51,16.49,16.49,20966.0,16.51,16.51,16.49,16.49,20966.0
2017-03-20 14:05:00,16.49,16.5,16.49,16.49,6016.0,16.49,16.5,16.49,16.49,6016.0
2017-03-20 14:10:00,16.49,16.5,16.49,16.5,7099.0,16.49,16.5,16.49,16.5,7099.0
2017-03-20 14:15:00,16.49,16.5,16.49,16.5,6095.0,16.49,16.5,16.49,16.5,6095.0
2017-03-20 14:20:00,16.5,16.5,16.49,16.5,8773.0,16.5,16.5,16.49,16.5,8773.0
2017-03-20 14:25:00,16.5,16.5,16.49,16.49,19531.0,16.5,16.5,16.49,16.49,19531.0
2017-03-20 14:30:00,16.5,16.5,16.49,16.5,20354.0,16.5,16.5,16.49,16.5,20354.0
2017-03-20 14:35:00,16.49,16.51,16.49,16.5,51221.0,16.49,16.51,16.49,16.5,51221.0
2017-03-20 14:40:00,16.49,16.5,16.49,16.5,5117.0,16.49,16.5,16.49,16.5,5117.0
2017-03-20 14:45:00,16.5,16.5,16.49,16.49,8970.0,16.5,16.5,16.49,16.49,8970.0
2017-03-20 14:50:00,16.5,16.5,16.49,16.5,25896.0,16.5,16.5,16.49,16.5,25896.0
2017-03-20 14:55:00,16.49,16.5,16.49,16.5,12540.0,16.49,16.5,16.49,16.5,12540.0
2017-03-20 15:00:00,16.5,16.5,16.49,16.49,12565.0,16.5,16.5,16.49,16.49,12565.0
2017-03-20 15:05:00,16.5,16.5,16.49,16.5,11115.0,16.5,16.5,16.49,16.5,11115.0
2017-03-20 15:10:00,16.49,16.5,16.49,16.5,11029.0,16.49,16.5,16.49,16.5,11029.0
2017-03-20 15:15:00,16.49,16.5,16.49,16.5,8505.0,16.49,16.5,16.49,16.5,8505.0
2017-03-20 15:20:00,16.49,16.5,16.49,16.49,14079.0,16.49,16.5,16.49,16.49,14079.0
2017-03-20 15:25:00,16.49,16.5,16.48,16.49,93527.0,16.49,16.5,16.48,16.49,93527.0
2017-03-20 15:30:00,16.49,16.5,16.49,16.49,56508.0,16.49,16.5,16.49,16.49,56508.0
2017-03-20 15:35:00,16.49,16.5,16.49,16.5,44332.0,16.49,16.5,16.49,16.5,44332.0
2017-03-20 15:40:00,16.5,16.5,16.49,16.49,50992.0,16.5,16.5,16.49,16.49,50992.0
2017-03-20 15:45:00,16.5,16.5,16.49,16.49,98705.0,16.5,16.5,16.49,16.49,98705.0
2017-03-20 15:50:00,16.5,16.51,16.49,16.5,96582.0,16.5,16.51,16.49,16.5,96582.0
2017-03-20 15:55:00,16.51,16.51,16.5,16.51,124376.0,16.51,16.51,16.5,16.51,124376.0
2017-03-21 09:30:00,16.6,16.67,16.6,16.65,517550.0,16.6,16.67,16.6,16.65,517550.0
2017-03-21 09:35:00,16.65,16.65,16.63,16.63,226712.0,16.65,16.65,16.63,16.63,226712.0
2017-03-21 09:40:00,16.64,16.67,16.63,16.63,110791.0,16.64,16.67,16.63,16.63,110791.0
2017-03-21 09:45:00,16.64,16.64,16.62,16.62,34438.0,16.64,16.64,16.62,16.62,34438.0
2017-03-21 09:50:00,16.63,16.63,16.61,16.63,25693.0,16.63,16.63,16.61,16.63,25693.0
2017-03-21 09:55:00,16.63,16.65,16.62,16.64,77285.0,16.63,16.65,16.62,16.64,77285.0
2017-03-21 10:00:00,16.65,16.67,16.65,16.66,116182.0,16.65,16.67,16.65,16.66,116182.0
2017-03-21 10:05:00,16.66,16.68,16.62,16.63,190564.0,16.66,16.68,16.62,16.63,190564.0
2017-03-21 10:10:00,16.64,16.64,16.62,16.64,98088.0,16.64,16.64,16.62,16.64,98088.0
2017-03-21 10:15:00,16.63,16.66,16.63,16.66,36431.0,16.63,16.66,16.63,16.66,36431.0
2017-03-21 10:20:00,16.66,16.66,16.63,16.64,62643.0,16.66,16.66,16.63,16.64,62643.0
2017-03-21 10:25:00,16.64,16.66,16.63,16.64,166038.0,16.64,16.66,16.63,16.64,166038.0
2017-03-21 10:30:00,16.64,16.65,16.61,16.61,91548.0,16.64,16.65,16.61,16.61,91548.0
2017-03-21 10:35:00,16.62,16.63,16.61,16.63,36590.0,16.62,16.63,16.61,16.63,36590.0
2017-03-21 10:40:00,16.62,16.63,16.61,16.63,11899.0,16.62,16.63,16.61,16.63,11899.0
2017-03-21 10:45:00,16.63,16.63,16.61,16.61,103580.0,16.63,16.63,16.61,16.61,103580.0
2017-03-21 10:50:00,16.62,16.64,16.61,16.62,44631.0,16.62,16.64,16.61,16.62,44631.0
2017-03-21 10:55:00,16.63,16.63,16.6,16.6,139978.0,16.63,16.63,16.6,16.6,139978.0
2017-03-21 11:00:00,16.6,16.62,16.6,16.62,53685.0,16.6,16.62,16.6,16.62,53685.0
2017-03-21 11:05:00,16.62,16.62,16.57,16.58,79527.0,16.62,16.62,16.57,16.58,79527.0
2017-03-21 11:10:00,16.58,16.6,16.57,16.59,45307.0,16.58,16.6,16.57,16.59,45307.0
2017-03-21 11:15:00,16.59,16.61,16.58,16.59,61788.0,16.59,16.61,16.58,16.59,61788.0
2017-03-21 11:20:00,16.59,16.61,16.58,16.61,52170.0,16.59,16.61,16.58,16.61,52170.0
2017-03-21 11:25:00,16.61,16.62,16.6,16.61,30156.0,16.61,16.62,16.6,16.61,30156.0
2017-03-21 11:30:00,16.61,16.62,16.58,16.58,216002.0,16.61,16.62,16.58,16.58,216002.0
2017-03-21 11:35:00,16.58,16.62,16.58,16.62,131232.0,16.58,16.62,16.58,16.62,131232.0
2017-03-21 11:40:00,16.62,16.63,16.61,16.62,50615.0,16.62,16.63,16.61,16.62,50615.0
2017-03-21 11:45:00,16.61,16.62,16.6,16.61,104371.0,16.61,16.62,16.6,16.61,104371.0
2017-03-21 11:50:00,16.62,16.63,16.61,16.62,36830.0,16.62,16.63,16.61,16.62,36830.0
2017-03-21 11:55:00,16.62,16.62,16.61,16.61,91849.0,16.62,16.62,16.61,16.61,91849.0
2017-03-21 12:00:00,16.62,16.63,16.61,16.62,110365.0,16.62,16.63,16.61,16.62,110365.0
2017-03-21 12:05:00,16.62,16.62,16.6,16.61,32913.0,16.62,16.62,16.6,16.61,32913.0
2017-03-21 12:10:00,16.61,16.61,16.6,16.6,6000.0,16.61,16.61,16.6,16.6,6000.0
2017-03-21 12:15:00,16.61,16.62,16.6,16.61,36685.0,16.61,16.62,16.6,16.61,36685.0
2017-03-21 12:20:00,16.61,16.61,16.6,16.61,8278.0,16.61,16.61,16.6,16.61,8278.0
2017-03-21 12:25:00,16.6,16.6,16.59,16.6,48794.0,16.6,16.6,16.59,16.6,48794.0
2017-03-21 12:30:00,16.6,16.61,16.59,16.61,36936.0,16.6,16.61,16.59,16.61,36936.0
2017-03-21 12:35:00,16.6,16.61,16.59,16.59,13973.0,16.6,16.61,16.59,16.59,13973.0
2017-03-21 12:40:00,16.6,16.61,16.6,16.61,44027.0,16.6,16.61,16.6,16.61,44027.0
2017-03-21 12:45:00,16.61,16.62,16.6,16.62,23285.0,16.61,16.62,16.6,16.62,23285.0
2017-03-21 12:50:00,16.62,16.63,16.61,16.62,16916.0,16.62,16.63,16.61,16.62,16916.0
2017-03-21 12:55:00,16.63,16.63,16.62,16.62,19378.0,16.63,16.63,16.62,16.62,19378.0
2017-03-21 13:00:00,16.62,16.63,16.61,16.63,25816.0,16.62,16.63,16.61,16.63,25816.0
2017-03-21 13:05:00,16.62,16.63,16.62,16.63,4933.0,16.62,16.63,16.62,16.63,4933.0
2017-03-21 13:10:00,16.63,16.65,16.62,16.65,174969.0,16.63,16.65,16.62,16.65,174969.0
2017-03-21 13:15:00,16.64,16.65,16.63,16.64,64194.0,16.64,16.65,16.63,16.64,64194.0
2017-03-21 13:20:00,16.64,16.65,16.63,16.64,50190.0,16.64,16.65,16.63,16.64,50190.0
2017-03-21 13:25:00,16.64,16.65,16.63,16.64,44749.0,16.64,16.65,16.63,16.64,44749.0
2017-03-21 13:30:00,16.65,16.65,16.63,16.64,66090.0,16.65,16.65,16.63,16.64,66090.0
2017-03-21 13:35:00,16.63,16.64,16.63,16.63,26666.0,16.63,16.64,16.63,16.63,26666.0
2017-03-21 13:40:00,16.63,16.63,16.62,16.62,11189.0,16.63,16.63,16.62,16.62,11189.0
2017-03-21 13:45:00,16.62,16.64,16.62,16.63,23515.0,16.62,16.64,16.62,16.63,23515.0
2017-03-21 13:50:00,16.64,16.65,16.63,16.65,43643.0,16.64,16.65,16.63,16.65,43643.0
2017-03-21 13:55:00,16.64,16.65,16.64,16.65,102956.0,16.64,16.65,16.64,16.65,102956.0
2017-03-21 14:00:00,16.64,16.65,16.63,16.63,65617.0,16.64,16.65,16.63,16.63,65617.0
2017-03-21 14:05:00,16.63,16.63,16.62,16.62,26914.0,16.63,16.63,16.62,16.62,26914.0
2017-03-21 14:10:00,16.62,16.62,16.61,16.62,32190.0,16.62,16.62,16.61,16.62,32190.0
2017-03-21 14:15:00,16.62,16.62,16.61,16.62,25866.0,16.62,16.62,16.61,16.62,25866.0
2017-03-21 14:20:00,16.62,16.63,16.61,16.63,24493.0,16.62,16.63,16.61,16.63,24493.0
2017-03-21 14:25:00,16.62,16.63,16.61,16.62,86488.0,16.62,16.63,16.61,16.62,86488.0
2017-03-21 14:30:00,16.62,16.62,16.61,16.62,9158.0,16.62,16.62,16.61,16.62,9158.0
2017-03-21 14:35:00,16.61,16.62,16.6,16.6,26063.0,16.61,16.62,16.6,16.6,26063.0
2017-03-21 14:40:00,16.61,16.61,16.6,16.61,113544.0,16.61,16.61,16.6,16.61,113544.0
2017-03-21 14:45:00,16.61,16.62,16.61,16.61,21079.0,16.61,16.62,16.61,16.61,21079.0
2017-03-21 14:50:00,16.61,16.62,16.61,16.61,46362.0,16.61,16.62,16.61,16.61,46362.0
2017-03-21 14:55:00,16.61,16.61,16.6,16.6,39875.0,16.61,16.61,16.6,16.6,39875.0
2017-03-21 15:00:00,16.61,16.61,16.6,16.61,6793.0,16.61,16.61,16.6,16.61,6793.0
2017-03-21 15:05:00,16.6,16.61,16.59,16.6,101268.0,16.6,16.61,16.59,16.6,101268.0
2017-03-21 15:10:00,16.6,16.61,16.6,16.6,21139.0,16.6,16.61,16.6,16.6,21139.0
2017-03-21 15:15:00,16.61,16.61,16.6,16.61,10136.0,16.61,16.61,16.6,16.61,10136.0
2017-03-21 15:20:00,16.61,16.61,16.6,16.61,9194.0,16.61,16.61,16.6,16.61,9194.0
2017-03-21 15:25:00,16.6,16.61,16.6,16.6,19840.0,16.6,16.61,16.6,16.6,19840.0
2017-03-21 15:30:00,16.6,16.61,16.6,16.61,30071.0,16.6,16.61,16.6,16.61,30071.0
2017-03-21 15:35:00,16.61,16.61,16.6,16.61,16881.0,16.61,16.61,16.6,16.61,16881.0
2017-03-21 15:40:00,16.61,16.61,16.6,16.61,34922.0,16.61,16.61,16.6,16.61,34922.0
2017-03-21 15:45:00,16.61,16.61,16.6,16.61,103245.0,16.61,16.61,16.6,16.61,103245.0
2017-03-21 15:50:00,16.61,16.61,16.6,16.6,75917.0,16.61,16.61,16.6,16.6,75917.0
2017-03-21 15:55:00,16.61,16.61,16.6,16.6,300275.0,16.61,16.61,16.6,16.6,300275.0
2017-03-22 09:30:00,16.61,16.62,16.56,16.57,336793.0,16.61,16.62,16.56,16.57,336793.0
2017-03-22 09:35:00,16.58,16.58,16.56,16.57,75690.0,16.58,16.58,16.56,16.57,75690.0
2017-03-22 09:40:00,16.58,16.59,16.57,16.59,37592.0,16.58,16.59,16.57,16.59,37592.0
2017-03-22 09:45:00,16.58,16.59,16.57,16.57,105175.0,16.58,16.59,16.57,16.57,105175.0
2017-03-22 09:50:00,16.58,16.6,16.57,16.6,58901.0,16.58,16.6,16.57,16.6,58901.0
2017-03-22 09:55:00,16.59,16.61,16.59,16.61,24600.0,16.59,16.61,16.59,16.61,24600.0
2017-03-22 10:00:00,16.61,16.63,16.6,16.62,160880.0,16.61,16.63,16.6,16.62,160880.0
2017-03-22 10:05:00,16.61,16.64,16.6,16.62,79482.0,16.61,16.64,16.6,16.62,79482.0
2017-03-22 10:10:00,16.62,16.63,16.61,16.62,36135.0,16.62,16.63,16.61,16.62,36135.0
2017-03-22 10:15:00,16.62,16.64,16.61,16.64,38831.0,16.62,16.64,16.61,16.64,38831.0
2017-03-22 10:20:00,16.64,16.64,16.63,16.64,29856.0,16.64,16.64,16.63,16.64,29856.0
2017-03-22 10:25:00,16.64,16.64,16.63,16.64,18553.0,16.64,16.64,16.63,16.64,18553.0
2017-03-22 10:30:00,16.63,16.63,16.6,16.6,42200.0,16.63,16.63,16.6,16.6,42200.0
2017-03-22 10:35:00,16.6,16.62,16.59,16.59,79200.0,16.6,16.62,16.59,16.59,79200.0
2017-03-22 10:40:00,16.6,16.62,16.58,16.61,38491.0,16.6,16.62,16.58,16.61,38491.0
2017-03-22 10:45:00,16.61,16.62,16.6,16.6,25454.0,16.61,16.62,16.6,16.6,25454.0
2017-03-22 10:50:00,16.6,16.62,16.6,16.62,54938.0,16.6,16.62,16.6,16.62,54938.0
2017-03-22 10:55:00,16.62,16.62,16.61,16.62,32605.0,16.62,16.62,16.61,16.62,32605.0
2017-03-22 11:00:00,16.62,16.64,16.61,16.62,28551.0,16.62,16.64,16.61,16.62,28551.0
2017-03-22 11:05:00,16.62,16.62,16.6,16.62,72291.0,16.62,16.62,16.6,16.62,72291.0
2017-03-22 11:10:00,16.62,16.63,16.61,16.62,31607.0,16.62,16.63,16.61,16.62,31607.0
2017-03-22 11:15:00,16.62,16.63,16.61,16.61,49694.0,16.62,16.63,16.61,16.61,49694.0
2017-03-22 11:20:00,16.61,16.61,16.6,16.6,36914.0,16.61,16.61,16.6,16.6,36914.0
2017-03-22 11:25:00,16.61,16.62,16.6,16.61,47653.0,16.61,16.62,16.6,16.61,47653.0
2017-03-22 11:30:00,16.61,16.62,16.61,16.62,12976.0,16.61,16.62,16.61,16.62,12976.0
2017-03-22 11:35:00,16.62,16.63,16.62,16.62,8903.0,16.62,16.63,16.62,16.62,8903.0
2017-03-22 11:40:00,16.63,16.63,16.62,16.62,32120.0,16.63,16.63,16.62,16.62,32120.0
2017-03-22 11:45:00,16.62,16.63,16.62,16.63,21075.0,16.62,16.63,16.62,16.63,21075.0
2017-03-22 11:50:00,16.63,16.63,16.62,16.63,27368.0,16.63,16.63,16.62,16.63,27368.0
2017-03-22 11:55:00,16.63,16.63,16.62,16.63,32996.0,16.63,16.63,16.62,16.63,32996.0
2017-03-22 12:00:00,16.63,16.63,16.61,16.61,56869.0,16.63,16.63,16.61,16.61,56869.0
2017-03-22 12:05:00,16.61,16.62,16.61,16.62,12053.0,16.61,16.62,16.61,16.62,12053.0
2017-03-22 12:10:00,16.62,16.63,16.61,16.63,15885.0,16.62,16.63,16.61,16.63,15885.0
2017-03-22 12:15:00,16.63,16.63,16.61,16.63,25957.0,16.63,16.63,16.61,16.63,25957.0
2017-03-22 12:20:00,16.63,16.64,16.62,16.64,10031.0,16.63,16.64,16.62,16.64,10031.0
2017-03-22 12:25:00,16.63,16.64,16.63,16.64,4514.0,16.63,16.64,16.63,16.64,4514.0
2017-03-22 12:30:00,16.64,16.65,16.63,16.64,34314.0,16.64,16.65,16.63,16.64,34314.0
2017-03-22 12:35:00,16.64,16.64,16.63,16.64,11715.0,16.64,16.64,16.63,16.64,11715.0
2017-03-22 12:40:00,16.63,16.64,16.62,16.63,23939.0,16.63,16.64,16.62,16.63,23939.0
2017-03-22 12:45:00,16.63,16.64,16.62,16.63,17031.0,16.63,16.64,16.62,16.63,17031.0
2017-03-22 12:50:00,16.62,16.63,16.62,16.63,10431.0,16.62,16.63,16.62,16.63,10431.0
2017-03-22 12:55:00,16.63,16.63,16.61,16.62,35553.0,16.63,16.63,16.61,16.62,35553.0
2017-03-22 13:00:00,16.62,16.63,16.61,16.62,35178.0,16.62,16.63,16.61,16.62,35178.0
2017-03-22 13:05:00,16.62,16.63,16.62,16.63,17400.0,16.62,16.63,16.62,16.63,17400.0
2017-03-22 13:10:00,16.63,16.64,16.62,16.64,12596.0,16.63,16.64,16.62,16.64,12596.0
2017-03-22 13:15:00,16.64,16.64,16.62,16.63,26838.0,16.64,16.64,16.62,16.63,26838.0
2017-03-22 13:20:00,16.63,16.64,16.63,16.64,17506.0,16.63,16.64,16.63,16.64,17506.0
2017-03-22 13:25:00,16.64,16.64,16.63,16.64,46658.0,16.64,16.64,16.63,16.64,46658.0
2017-03-22 13:30:00,16.64,16.64,16.63,16.64,17827.0,16.64,16.64,16.63,16.64,17827.0
2017-03-22 13:35:00,16.64,16.65,16.63,16.64,68358.0,16.64,16.65,16.63,16.64,68358.0
2017-03-22 13:40:00,16.64,16.65,16.63,16.64,39950.0,16.64,16.65,16.63,16.64,39950.0
2017-03-22 13:45:00,16.64,16.65,16.63,16.64,15287.0,16.64,16.65,16.63,16.64,15287.0
2017-03-22 13:50:00,16.64,16.66,16.64,16.64,30873.0,16.64,16.66,16.64,16.64,30873.0
2017-03-22 13:55:00,16.65,16.65,16.64,16.65,6952.0,16.65,16.65,16.64,16.65,6952.0
2017-03-22 14:00:00,16.66,16.66,16.64,16.65,13781.0,16.66,16.66,16.64,16.65,13781.0
2017-03-22 14:05:00,16.65,16.66,16.64,16.66,25115.0,16.65,16.66,16.64,16.66,25115.0
2017-03-22 14:10:00,16.65,16.66,16.64,16.65,33417.0,16.65,16.66,16.64,16.65,33417.0
2017-03-22 14:15:00,16.65,16.65,16.64,16.64,13354.0,16.65,16.65,16.64,16.64,13354.0
2017-03-22 14:20:00,16.64,16.65,16.64,16.64,9416.0,16.64,16.65,16.64,16.64,9416.0
2017-03-22 14:25:00,16.65,16.65,16.64,16.64,3388.0,16.65,16.65,16.64,16.64,3388.0
2017-03-22 14:30:00,16.64,16.65,16.64,16.64,18250.0,16.64,16.65,16.64,16.64,18250.0
2017-03-22 14:35:00,16.64,16.65,16.63,16.64,14913.0,16.64,16.65,16.63,16.64,14913.0
2017-03-22 14:40:00,16.63,16.64,16.63,16.63,12792.0,16.63,16.64,16.63,16.63,12792.0
2017-03-22 14:45:00,16.64,16.64,16.63,16.64,12902.0,16.64,16.64,16.63,16.64,12902.0
2017-03-22 14:50:00,16.64,16.64,16.63,16.64,30371.0,16.64,16.64,16.63,16.64,30371.0
2017-03-22 14:55:00,16.63,16.64,16.62,16.64,33608.0,16.63,16.64,16.62,16.64,33608.0
2017-03-22 15:00:00,16.63,16.64,16.63,16.63,7020.0,16.63,16.64,16.63,16.63,7020.0
2017-03-22 15:05:00,16.63,16.64,16.62,16.63,15622.0,16.63,16.64,16.62,16.63,15622.0
2017-03-22 15:10:00,16.63,16.64,16.63,16.63,13078.0,16.63,16.64,16.63,16.63,13078.0
2017-03-22 15:15:00,16.64,16.64,16.63,16.64,10320.0,16.64,16.64,16.63,16.64,10320.0
2017-03-22 15:20:00,16.63,16.64,16.62,16.62,46782.0,16.63,16.64,16.62,16.62,46782.0
2017-03-22 15:25:00,16.63,16.63,16.61,16.62,44368.0,16.63,16.63,16.61,16.62,44368.0
2017-03-22 15:30:00,16.62,16.62,16.61,16.61,32247.0,16.62,16.62,16.61,16.61,32247.0
2017-03-22 15:35:00,16.62,16.63,16.61,16.63,36270.0,16.62,16.63,16.61,16.63,36270.0
2017-03-22 15:40:00,16.62,16.63,16.61,16.62,37381.0,16.62,16.63,16.61,16.62,37381.0
2017-03-22 15:45:00,16.62,16.62,16.61,16.62,14964.0,16.62,16.62,16.61,16.62,14964.0
2017-03-22 15:50:00,16.62,16.62,16.61,16.62,30173.0,16.62,16.62,16.61,16.62,30173.0
2017-03-22 15:55:00,16.62,16.62,16.61,16.61,91092.0,16.62,16.62,16.61,16.61,91092.0
2017-03-23 09:30:00,16.73,16.75,16.72,16.73,314312.0,16.73,16.75,16.72,16.73,314312.0
2017-03-23 09:35:00,16.73,16.74,16.7,16.71,266260.0,16.73,16.74,16.7,16.71,266260.0
2017-03-23 09:40:00,16.71,16.73,16.71,16.73,90062.0,16.71,16.73,16.71,16.73,90062.0
2017-03-23 09:45:00,16.73,16.73,16.71,16.71,100385.0,16.73,16.73,16.71,16.71,100385.0
2017-03-23 09:50:00,16.71,16.72,16.69,16.71,147515.0,16.71,16.72,16.69,16.71,147515.0
2017-03-23 09:55:00,16.71,16.72,16.7,16.71,98202.0,16.71,16.72,16.7,16.71,98202.0
2017-03-23 10:00:00,16.71,16.71,16.67,16.67,139528.0,16.71,16.71,16.67,16.67,139528.0
2017-03-23 10:05:00,16.67,16.67,16.64,16.66,94386.0,16.67,16.67,16.64,16.66,94386.0
2017-03-23 10:10:00,16.67,16.69,16.66,16.68,45779.0,16.67,16.69,16.66,16.68,45779.0
2017-03-23 10:15:00,16.68,16.72,16.68,16.7,38756.0,16.68,16.72,16.68,16.7,38756.0
2017-03-23 10:20:00,16.7,16.71,16.68,16.69,139462.0,16.7,16.71,16.68,16.69,139462.0
2017-03-23 10:25:00,16.69,16.7,16.67,16.68,58837.0,16.69,16.7,16.67,16.68,58837.0
2017-03-23 10:30:00,16.68,16.7,16.67,16.69,70890.0,16.68,16.7,16.67,16.69,70890.0
2017-03-23 10:35:00,16.7,16.71,16.69,16.7,64839.0,16.7,16.71,16.69,16.7,64839.0
2017-03-23 10:40:00,16.7,16.7,16.68,16.69,48812.0,16.7,16.7,16.68,16.69,48812.0
2017-03-23 10:45:00,16.69,16.7,16.68,16.69,34866.0,16.69,16.7,16.68,16.69,34866.0
2017-03-23 10:50:00,16.69,16.71,16.69,16.71,18022.0,16.69,16.71,16.69,16.71,18022.0
2017-03-23 10:55:00,16.71,16.72,16.7,16.71,39842.0,16.71,16.72,16.7,16.71,39842.0
2017-03-23 11:00:00,16.71,16.74,16.7,16.73,30451.0,16.71,16.74,16.7,16.73,30451.0
2017-03-23 11:05:00,16.73,16.73,16.7,16.71,29089.0,16.73,16.73,16.7,16.71,29089.0
2017-03-23 11:10:00,16.7,16.71,16.68,16.69,48981.0,16.7,16.71,16.68,16.69,48981.0
2017-03-23 11:15:00,16.69,16.7,16.68,16.69,24072.0,16.69,16.7,16.68,16.69,24072.0
2017-03-23 11:20:00,16.69,16.69,16.66,16.67,36547.0,16.69,16.69,16.66,16.67,36547.0
2017-03-23 11:25:00,16.67,16.68,16.65,16.65,85859.0,16.67,16.68,16.65,16.65,85859.0
2017-03-23 11:30:00,16.65,16.66,16.63,16.63,40759.0,16.65,16.66,16.63,16.63,40759.0
2017-03-23 11:35:00,16.63,16.64,16.62,16.63,33034.0,16.63,16.64,16.62,16.63,33034.0
2017-03-23 11:40:00,16.64,16.65,16.63,16.64,20466.0,16.64,16.65,16.63,16.64,20466.0
2017-03-23 11:45:00,16.64,16.65,16.63,16.65,42451.0,16.64,16.65,16.63,16.65,42451.0
2017-03-23 11:50:00,16.65,16.66,16.64,16.65,18668.0,16.65,16.66,16.64,16.65,18668.0
2017-03-23 11:55:00,16.66,16.67,16.65,16.67,20201.0,16.66,16.67,16.65,16.67,20201.0
2017-03-23 12:00:00,16.66,16.67,16.65,16.66,43027.0,16.66,16.67,16.65,16.66,43027.0
2017-03-23 12:05:00,16.66,16.68,16.65,16.68,39258.0,16.66,16.68,16.65,16.68,39258.0
2017-03-23 12:10:00,16.67,16.68,16.63,16.64,40921.0,16.67,16.68,16.63,16.64,40921.0
2017-03-23 12:15:00,16.65,16.65,16.63,16.64,8341.0,16.65,16.65,16.63,16.64,8341.0
2017-03-23 12:20:00,16.65,16.66,16.64,16.66,54586.0,16.65,16.66,16.64,16.66,54586.0
2017-03-23 12:25:00,16.65,16.65,16.63,16.64,50595.0,16.65,16.65,16.63,16.64,50595.0
2017-03-23 12:30:00,16.64,16.65,16.64,16.64,13500.0,16.64,16.65,16.64,16.64,13500.0
2017-03-23 12:35:00,16.64,16.66,16.64,16.66,8551.0,16.64,16.66,16.64,16.66,8551.0
2017-03-23 12:40:00,16.66,16.67,16.65,16.66,26683.0,16.66,16.67,16.65,16.66,26683.0
2017-03-23 12:45:00,16.66,16.67,16.66,16.66,5982.0,16.66,16.67,16.66,16.66,5982.0
2017-03-23 12:50:00,16.67,16.68,16.66,16.67,11011.0,16.67,16.68,16.66,16.67,11011.0
2017-03-23 12:55:00,16.68,16.68,16.66,16.66,19914.0,16.68,16.68,16.66,16.66,19914.0
2017-03-23 13:00:00,16.67,16.68,16.66,16.67,38606.0,16.67,16.68,16.66,16.67,38606.0
2017-03-23 13:05:00,16.67,16.68,16.67,16.68,15796.0,16.67,16.68,16.67,16.68,15796.0
2017-03-23 13:10:00,16.68,16.69,16.65,16.67,55039.0,16.68,16.69,16.65,16.67,55039.0
2017-03-23 13:15:00,16.67,16.68,16.66,16.68,15054.0,16.67,16.68,16.66,16.68,15054.0
2017-03-23 13:20:00,16.67,16.67,16.65,16.66,20755.0,16.67,16.67,16.65,16.66,20755.0
2017-03-23 13:25:00,16.66,16.67,16.66,16.67,6926.0,16.66,16.67,16.66,16.67,6926.0
2017-03-23 13:30:00,16.67,16.68,16.66,16.66,38560.0,16.67,16.68,16.66,16.66,38560.0
2017-03-23 13:35:00,16.66,16.67,16.65,16.66,13971.0,16.66,16.67,16.65,16.66,13971.0
2017-03-23 13:40:00,16.66,16.67,16.65,16.66,19031.0,16.66,16.67,16.65,16.66,19031.0
2017-03-23 13:45:00,16.67,16.68,16.66,16.67,11039.0,16.67,16.68,16.66,16.67,11039.0
2017-03-23 13:50:00,16.67,16.67,16.66,16.67,10177.0,16.67,16.67,16.66,16.67,10177.0
2017-03-23 13:55:00,16.67,16.69,16.67,16.68,29181.0,16.67,16.69,16.67,16.68,29181.0
2017-03-23 14:00:00,16.69,16.69,16.66,16.66,24059.0,16.69,16.69,16.66,16.66,24059.0
2017-03-23 14:05:00,16.67,16.68,16.67,16.67,6546.0,16.67,16.68,16.67,16.67,6546.0
2017-03-23 14:10:00,16.68,16.68,16.67,16.68,15769.0,16.68,16.68,16.67,16.68,15769.0
2017-03-23 14:15:00,16.68,16.68,16.66,16.67,22323.0,16.68,16.68,16.66,16.67,22323.0
2017-03-23 14:20:00,16.67,16.67,16.66,16.66,11978.0,16.67,16.67,16.66,16.66,11978.0
2017-03-23 14:25:00,16.67,16.67,16.66,16.67,48425.0,16.67,16.67,16.66,16.67,48425.0
2017-03-23 14:30:00,16.67,16.67,16.65,16.66,15068.0,16.67,16.67,16.65,16.66,15068.0
2017-03-23 14:35:00,16.66,16.67,16.65,16.65,20511.0,16.66,16.67,16.65,16.65,20511.0
2017-03-23 14:40:00,16.66,16.67,16.65,16.66,16071.0,16.66,16.67,16.65,16.66,16071.0
2017-03-23 14:45:00,16.66,16.67,16.65,16.66,14352.0,16.66,16.67,16.65,16.66,14352.0
2017-03-23 14:50:00,16.67,16.67,16.66,16.66,9244.0,16.67,16.67,16.66,16.66,9244.0
2017-03-23 14:55:00,16.66,16.67,16.66,16.66,10323.0,16.66,16.67,16.66,16.66,10323.0
2017-03-23 15:00:00,16.67,16.67,16.66,16.67,8091.0,16.67,16.67,16.66,16.67,8091.0
2017-03-23 15:05:00,16.67,16.67,16.66,16.67,1567.0,16.67,16.67,16.66,16.67,1567.0
2017-03-23 15:10:00,16.66,16.67,16.65,16.66,51530.0,16.66,16.67,16.65,16.66,51530.0
2017-03-23 15:15:00,16.66,16.68,16.65,16.67,35964.0,16.66,16.68,16.65,16.67,35964.0
2017-03-23 15:20:00,16.68,16.68,16.67,16.67,9400.0,16.68,16.68,16.67,16.67,9400.0
2017-03-23 15:25:00,16.67,16.68,16.66,16.66,21700.0,16.67,16.68,16.66,16.66,21700.0
2017-03-23 15:30:00,16.66,16.68,16.66,16.66,47663.0,16.66,16.68,16.66,16.66,47663.0
2017-03-23 15:35:00,16.66,16.68,16.66,16.67,58565.0,16.66,16.68,16.66,16.67,58565.0
2017-03-23 15:40:00,16.67,16.69,16.67,16.68,71951.0,16.67,16.69,16.67,16.68,71951.0
2017-03-23 15:45:00,16.68,16.69,16.67,16.68,110202.0,16.68,16.69,16.67,16.68,110202.0
2017-03-23 15:50:00,16.68,16.69,16.67,16.67,183961.0,16.68,16.69,16.67,16.67,183961.0
2017-03-23 15:55:00,16.67,16.68,16.65,16.66,177019.0,16.67,16.68,16.65,16.66,177019.0
2017-03-24 09:30:00,16.71,16.72,16.69,16.72,143924.0,16.71,16.72,16.69,16.72,143924.0
2017-03-24 09:35:00,16.69,16.71,16.69,16.7,79265.0,16.69,16.71,16.69,16.7,79265.0
2017-03-24 09:40:00,16.7,16.71,16.69,16.71,42866.0,16.7,16.71,16.69,16.71,42866.0
2017-03-24 09:45:00,16.71,16.74,16.71,16.73,88195.0,16.71,16.74,16.71,16.73,88195.0
2017-03-24 09:50:00,16.72,16.77,16.72,16.77,299653.0,16.72,16.77,16.72,16.77,299653.0
2017-03-24 09:55:00,16.78,16.79,16.76,16.77,86128.0,16.78,16.79,16.76,16.77,86128.0
2017-03-24 10:00:00,16.77,16.81,16.77,16.8,329504.0,16.77,16.81,16.77,16.8,329504.0
2017-03-24 10:05:00,16.8,16.8,16.78,16.78,77333.0,16.8,16.8,16.78,16.78,77333.0
2017-03-24 10:10:00,16.78,16.81,16.78,16.8,42838.0,16.78,16.81,16.78,16.8,42838.0
2017-03-24 10:15:00,16.8,16.84,16.8,16.81,371281.0,16.8,16.84,16.8,16.81,371281.0
2017-03-24 10:20:00,16.81,16.82,16.8,16.82,131469.0,16.81,16.82,16.8,16.82,131469.0
2017-03-24 10:25:00,16.82,16.82,16.8,16.81,82578.0,16.82,16.82,16.8,16.81,82578.0
2017-03-24 10:30:00,16.8,16.83,16.8,16.82,32059.0,16.8,16.83,16.8,16.82,32059.0
2017-03-24 10:35:00,16.81,16.82,16.79,16.79,119053.0,16.81,16.82,16.79,16.79,119053.0
2017-03-24 10:40:00,16.8,16.8,16.79,16.8,12655.0,16.8,16.8,16.79,16.8,12655.0
2017-03-24 10:45:00,16.8,16.8,16.79,16.8,39325.0,16.8,16.8,16.79,16.8,39325.0
2017-03-24 10:50:00,16.8,16.81,16.79,16.8,50158.0,16.8,16.81,16.79,16.8,50158.0
2017-03-24 10:55:00,16.8,16.81,16.79,16.8,21766.0,16.8,16.81,16.79,16.8,21766.0
2017-03-24 11:00:00,16.8,16.81,16.78,16.79,38706.0,16.8,16.81,16.78,16.79,38706.0
2017-03-24 11:05:00,16.79,16.79,16.78,16.79,100280.0,16.79,16.79,16.78,16.79,100280.0
2017-03-24 11:10:00,16.79,16.79,16.76,16.77,215491.0,16.79,16.79,16.76,16.77,215491.0
2017-03-24 11:15:00,16.76,16.79,16.76,16.78,116862.0,16.76,16.79,16.76,16.78,116862.0
2017-03-24 11:20:00,16.78,16.79,16.77,16.79,45129.0,16.78,16.79,16.77,16.79,45129.0
2017-03-24 11:25:00,16.79,16.79,16.78,16.78,17346.0,16.79,16.79,16.78,16.78,17346.0
2017-03-24 11:30:00,16.79,16.8,16.78,16.79,63530.0,16.79,16.8,16.78,16.79,63530.0
2017-03-24 11:35:00,16.78,16.79,16.77,16.78,37080.0,16.78,16.79,16.77,16.78,37080.0
2017-03-24 11:40:00,16.78,16.79,16.77,16.78,71047.0,16.78,16.79,16.77,16.78,71047.0
2017-03-24 11:45:00,16.79,16.79,16.77,16.78,30077.0,16.79,16.79,16.77,16.78,30077.0
2017-03-24 11:50:00,16.78,16.79,16.77,16.78,38085.0,16.78,16.79,16.77,16.78,38085.0
2017-03-24 11:55:00,16.79,16.79,16.77,16.77,54534.0,16.79,16.79,16.77,16.77,54534.0
2017-03-24 12:00:00,16.78,16.79,16.77,16.79,67222.0,16.78,16.79,16.77,16.79,67222.0
2017-03-24 12:05:00,16.79,16.8,16.78,16.8,59160.0,16.79,16.8,16.78,16.8,59160.0
2017-03-24 12:10:00,16.8,16.81,16.78,16.79,99594.0,16.8,16.81,16.78,16.79,99594.0
2017-03-24 12:15:00,16.79,16.81,16.78,16.8,118358.0,16.79,16.81,16.78,16.8,118358.0
2017-03-24 12:20:00,16.8,16.81,16.78,16.79,48767.0,16.8,16.81,16.78,16.79,48767.0
2017-03-24 12:25:00,16.79,16.8,16.79,16.8,31964.0,16.79,16.8,16.79,16.8,31964.0
2017-03-24 12:30:00,16.8,16.81,16.79,16.8,32491.0,16.8,16.81,16.79,16.8,32491.0
2017-03-24 12:35:00,16.8,16.8,16.78,16.78,68267.0,16.8,16.8,16.78,16.78,68267.0
2017-03-24 12:40:00,16.78,16.79,16.77,16.79,37153.0,16.78,16.79,16.77,16.79,37153.0
2017-03-24 12:45:00,16.79,16.79,16.78,16.78,25701.0,16.79,16.79,16.78,16.78,25701.0
2017-03-24 12:50:00,16.79,16.79,16.77,16.77,40450.0,16.79,16.79,16.77,16.77,40450.0
2017-03-24 12:55:00,16.77,16.78,16.77,16.78,22653.0,16.77,16.78,16.77,16.78,22653.0
2017-03-24 13:00:00,16.78,16.79,16.77,16.78,25689.0,16.78,16.79,16.77,16.78,25689.0
2017-03-24 13:05:00,16.78,16.79,16.77,16.78,50283.0,16.78,16.79,16.77,16.78,50283.0
2017-03-24 13:10:00,16.78,16.79,16.77,16.79,30615.0,16.78,16.79,16.77,16.79,30615.0
2017-03-24 13:15:00,16.78,16.78,16.77,16.78,24336.0,16.78,16.78,16.77,16.78,24336.0
2017-03-24 13:20:00,16.78,16.81,16.77,16.8,30015.0,16.78,16.81,16.77,16.8,30015.0
2017-03-24 13:25:00,16.8,16.8,16.79,16.8,8681.0,16.8,16.8,16.79,16.8,8681.0
2017-03-24 13:30:00,16.8,16.8,16.78,16.79,32840.0,16.8,16.8,16.78,16.79,32840.0
2017-03-24 13:35:00,16.79,16.79,16.78,16.78,16648.0,16.79,16.79,16.78,16.78,16648.0
2017-03-24 13:40:00,16.79,16.79,16.78,16.78,9712.0,16.79,16.79,16.78,16.78,9712.0
2017-03-24 13:45:00,16.78,16.79,16.78,16.79,12624.0,16.78,16.79,16.78,16.79,12624.0
2017-03-24 13:50:00,16.78,16.79,16.78,16.79,17500.0,16.78,16.79,16.78,16.79,17500.0
2017-03-24 13:55:00,16.79,16.79,16.78,16.78,6781.0,16.79,16.79,16.78,16.78,6781.0
2017-03-24 14:00:00,16.79,16.79,16.78,16.79,23868.0,16.79,16.79,16.78,16.79,23868.0
2017-03-24 14:05:00,16.79,16.79,16.78,16.79,12658.0,16.79,16.79,16.78,16.79,12658.0
2017-03-24 14:10:00,16.78,16.8,16.78,16.79,17030.0,16.78,16.8,16.78,16.79,17030.0
2017-03-24 14:15:00,16.8,16.8,16.79,16.8,40088.0,16.8,16.8,16.79,16.8,40088.0
2017-03-24 14:20:00,16.79,16.8,16.79,16.79,9178.0,16.79,16.8,16.79,16.79,9178.0
2017-03-24 14:25:00,16.79,16.8,16.79,16.8,18318.0,16.79,16.8,16.79,16.8,18318.0
2017-03-24 14:30:00,16.8,16.8,16.79,16.8,19949.0,16.8,16.8,16.79,16.8,19949.0
2017-03-24 14:35:00,16.79,16.8,16.79,16.8,5722.0,16.79,16.8,16.79,16.8,5722.0
2017-03-24 14:40:00,16.8,16.8,16.79,16.8,153503.0,16.8,16.8,16.79,16.8,153503.0
2017-03-24 14:45:00,16.8,16.8,16.79,16.8,6750.0,16.8,16.8,16.79,16.8,6750.0
2017-03-24 14:50:00,16.8,16.8,16.79,16.8,20861.0,16.8,16.8,16.79,16.8,20861.0
2017-03-24 14:55:00,16.8,16.82,16.8,16.82,235297.0,16.8,16.82,16.8,16.82,235297.0
2017-03-24 15:00:00,16.82,16.82,16.8,16.81,54175.0,16.82,16.82,16.8,16.81,54175.0
2017-03-24 15:05:00,16.8,16.82,16.8,16.82,40103.0,16.8,16.82,16.8,16.82,40103.0
2017-03-24 15:10:00,16.82,16.84,16.81,16.83,73246.0,16.82,16.84,16.81,16.83,73246.0
2017-03-24 15:15:00,16.83,16.85,16.82,16.84,55886.0,16.83,16.85,16.82,16.84,55886.0
2017-03-24 15:20:00,16.83,16.84,16.81,16.82,40275.0,16.83,16.84,16.81,16.82,40275.0
2017-03-24 15:25:00,16.82,16.83,16.81,16.82,63076.0,16.82,16.83,16.81,16.82,63076.0
2017-03-24 15:30:00,16.82,16.83,16.79,16.79,68642.0,16.82,16.83,16.79,16.79,68642.0
2017-03-24 15:35:00,16.8,16.82,16.79,16.82,70517.0,16.8,16.82,16.79,16.82,70517.0
2017-03-24 15:40:00,16.82,16.82,16.8,16.8,125834.0,16.82,16.82,16.8,16.8,125834.0
2017-03-24 15:45:00,16.8,16.82,16.8,16.81,125326.0,16.8,16.82,16.8,16.81,125326.0
2017-03-24 15:50:00,16.81,16.81,16.8,16.81,101671.0,16.81,16.81,16.8,16.81,101671.0
2017-03-24 15:55:00,16.8,16.82,16.8,16.82,189641.0,16.8,16.82,16.8,16.82,189641.0
2017-03-27 09:30:00,17.11,17.14,17.11,17.14,334856.0,17.11,17.14,17.11,17.14,334856.0
2017-03-27 09:35:00,17.14,17.17,17.13,17.15,521005.0,17.14,17.17,17.13,17.15,521005.0
2017-03-27 09:40:00,17.15,17.16,17.14,17.14,98594.0,17.15,17.16,17.14,17.14,98594.0
2017-03-27 09:45:00,17.14,17.17,17.13,17.13,197316.0,17.14,17.17,17.13,17.13,197316.0
2017-03-27 09:50:00,17.13,17.14,17.11,17.11,90952.0,17.13,17.14,17.11,17.11,90952.0
2017-03-27 09:55:00,17.12,17.13,17.1,17.11,67160.0,17.12,17.13,17.1,17.11,67160.0
2017-03-27 10:00:00,17.11,17.12,17.1,17.12,101913.0,17.11,17.12,17.1,17.12,101913.0
2017-03-27 10:05:00,17.12,17.12,17.11,17.11,50107.0,17.12,17.12,17.11,17.11,50107.0
2017-03-27 10:10:00,17.12,17.12,17.05,17.05,183073.0,17.12,17.12,17.05,17.05,183073.0
2017-03-27 10:15:00,17.05,17.08,17.05,17.07,224241.0,17.05,17.08,17.05,17.07,224241.0
2017-03-27 10:20:00,17.08,17.08,17.06,17.07,25082.0,17.08,17.08,17.06,17.07,25082.0
2017-03-27 10:25:00,17.07,17.07,17.05,17.05,40064.0,17.07,17.07,17.05,17.05,40064.0
2017-03-27 10:30:00,17.05,17.08,17.05,17.07,59776.0,17.05,17.08,17.05,17.07,59776.0
2017-03-27 10:35:00,17.08,17.08,17.06,17.07,31785.0,17.08,17.08,17.06,17.07,31785.0
2017-03-27 10:40:00,17.07,17.08,17.06,17.06,72319.0,17.07,17.08,17.06,17.06,72319.0
2017-03-27 10:45:00,17.05,17.08,17.05,17.07,78902.0,17.05,17.08,17.05,17.07,78902.0
2017-03-27 10:50:00,17.08,17.09,17.07,17.09,52500.0,17.08,17.09,17.07,17.09,52500.0
2017-03-27 10:55:00,17.08,17.09,17.07,17.08,87445.0,17.08,17.09,17.07,17.08,87445.0
2017-03-27 11:00:00,17.08,17.1,17.08,17.1,235675.0,17.08,17.1,17.08,17.1,235675.0
2017-03-27 11:05:00,17.09,17.1,17.09,17.1,32956.0,17.09,17.1,17.09,17.1,32956.0
2017-03-27 11:10:00,17.1,17.11,17.09,17.1,168425.0,17.1,17.11,17.09,17.1,168425.0
2017-03-27 11:15:00,17.1,17.1,17.09,17.09,100641.0,17.1,17.1,17.09,17.09,100641.0
2017-03-27 11:20:00,17.09,17.1,17.08,17.1,26550.0,17.09,17.1,17.08,17.1,26550.0
2017-03-27 11:25:00,17.1,17.1,17.06,17.06,73787.0,17.1,17.1,17.06,17.06,73787.0
2017-03-27 11:30:00,17.06,17.07,17.06,17.06,48351.0,17.06,17.07,17.06,17.06,48351.0
2017-03-27 11:35:00,17.07,17.08,17.06,17.07,31266.0,17.07,17.08,17.06,17.07,31266.0
2017-03-27 11:40:00,17.07,17.1,17.06,17.1,58196.0,17.07,17.1,17.06,17.1,58196.0
2017-03-27 11:45:00,17.09,17.1,17.08,17.09,71998.0,17.09,17.1,17.08,17.09,71998.0
2017-03-27 11:50:00,17.09,17.09,17.07,17.08,51433.0,17.09,17.09,17.07,17.08,51433.0
2017-03-27 11:55:00,17.08,17.09,17.07,17.08,115852.0,17.08,17.09,17.07,17.08,115852.0
2017-03-27 12:00:00,17.09,17.1,17.08,17.09,116838.0,17.09,17.1,17.08,17.09,116838.0
2017-03-27 12:05:00,17.09,17.09,17.07,17.07,19833.0,17.09,17.09,17.07,17.07,19833.0
2017-03-27 12:10:00,17.08,17.09,17.07,17.08,85180.0,17.08,17.09,17.07,17.08,85180.0
2017-03-27 12:15:00,17.09,17.09,17.08,17.09,21633.0,17.09,17.09,17.08,17.09,21633.0
2017-03-27 12:20:00,17.09,17.11,17.09,17.11,42155.0,17.09,17.11,17.09,17.11,42155.0
2017-03-27 12:25:00,17.1,17.11,17.1,17.11,48057.0,17.1,17.11,17.1,17.11,48057.0
2017-03-27 12:30:00,17.11,17.12,17.09,17.1,39656.0,17.11,17.12,17.09,17.1,39656.0
2017-03-27 12:35:00,17.1,17.11,17.09,17.11,20852.0,17.1,17.11,17.09,17.11,20852.0
2017-03-27 12:40:00,17.11,17.12,17.1,17.11,18577.0,17.11,17.12,17.1,17.11,18577.0
2017-03-27 12:45:00,17.11,17.12,17.09,17.09,38074.0,17.11,17.12,17.09,17.09,38074.0
2017-03-27 12:50:00,17.1,17.11,17.09,17.1,26854.0,17.1,17.11,17.09,17.1,26854.0
2017-03-27 12:55:00,17.1,17.1,17.09,17.09,7627.0,17.1,17.1,17.09,17.09,7627.0
2017-03-27 13:00:00,17.1,17.1,17.08,17.08,36527.0,17.1,17.1,17.08,17.08,36527.0
2017-03-27 13:05:00,17.08,17.09,17.07,17.08,75867.0,17.08,17.09,17.07,17.08,75867.0
2017-03-27 13:10:00,17.09,17.09,17.08,17.09,28303.0,17.09,17.09,17.08,17.09,28303.0
2017-03-27 13:15:00,17.09,17.1,17.08,17.09,67542.0,17.09,17.1,17.08,17.09,67542.0
2017-03-27 13:20:00,17.1,17.14,17.1,17.12,107572.0,17.1,17.14,17.1,17.12,107572.0
2017-03-27 13:25:00,17.12,17.14,17.11,17.13,81513.0,17.12,17.14,17.11,17.13,81513.0
2017-03-27 13:30:00,17.12,17.13,17.12,17.13,17311.0,17.12,17.13,17.12,17.13,17311.0
2017-03-27 13:35:00,17.12,17.13,17.11,17.12,57103.0,17.12,17.13,17.11,17.12,57103.0
2017-03-27 13:40:00,17.12,17.12,17.11,17.12,12954.0,17.12,17.12,17.11,17.12,12954.0
2017-03-27 13:45:00,17.12,17.13,17.12,17.13,46133.0,17.12,17.13,17.12,17.13,46133.0
2017-03-27 13:50:00,17.13,17.13,17.11,17.12,68605.0,17.13,17.13,17.11,17.12,68605.0
2017-03-27 13:55:00,17.12,17.13,17.11,17.13,107467.0,17.12,17.13,17.11,17.13,107467.0
2017-03-27 14:00:00,17.13,17.13,17.12,17.13,23316.0,17.13,17.13,17.12,17.13,23316.0
2017-03-27 14:05:00,17.13,17.13,17.12,17.12,43983.0,17.13,17.13,17.12,17.12,43983.0
2017-03-27 14:10:00,17.13,17.13,17.12,17.13,19574.0,17.13,17.13,17.12,17.13,19574.0
2017-03-27 14:15:00,17.12,17.13,17.12,17.12,26030.0,17.12,17.13,17.12,17.12,26030.0
2017-03-27 14:20:00,17.12,17.13,17.12,17.12,22122.0,17.12,17.13,17.12,17.12,22122.0
2017-03-27 14:25:00,17.12,17.13,17.12,17.12,14993.0,17.12,17.13,17.12,17.12,14993.0
2017-03-27 14:30:00,17.12,17.13,17.12,17.13,24207.0,17.12,17.13,17.12,17.13,24207.0
2017-03-27 14:35:00,17.12,17.13,17.12,17.12,124820.0,17.12,17.13,17.12,17.12,124820.0
2017-03-27 14:40:00,17.13,17.13,17.12,17.13,113532.0,17.13,17.13,17.12,17.13,113532.0
2017-03-27 14:45:00,17.12,17.13,17.12,17.13,72859.0,17.12,17.13,17.12,17.13,72859.0
2017-03-27 14:50:00,17.13,17.15,17.12,17.14,155054.0,17.13,17.15,17.12,17.14,155054.0
2017-03-27 14:55:00,17.14,17.15,17.13,17.14,151314.0,17.14,17.15,17.13,17.14,151314.0
2017-03-27 15:00:00,17.14,17.14,17.12,17.12,81747.0,17.14,17.14,17.12,17.12,81747.0
2017-03-27 15:05:00,17.13,17.14,17.12,17.14,67219.0,17.13,17.14,17.12,17.14,67219.0
2017-03-27 15:10:00,17.14,17.14,17.12,17.13,56205.0,17.14,17.14,17.12,17.13,56205.0
2017-03-27 15:15:00,17.13,17.14,17.12,17.13,150012.0,17.13,17.14,17.12,17.13,150012.0
2017-03-27 15:20:00,17.14,17.15,17.13,17.15,160297.0,17.14,17.15,17.13,17.15,160297.0
2017-03-27 15:25:00,17.15,17.15,17.14,17.14,64008.0,17.15,17.15,17.14,17.14,64008.0
2017-03-27 15:30:00,17.14,17.15,17.13,17.13,64760.0,17.14,17.15,17.13,17.13,64760.0
2017-03-27 15:35:00,17.13,17.14,17.13,17.14,114540.0,17.13,17.14,17.13,17.14,114540.0
2017-03-27 15:40:00,17.13,17.15,17.13,17.14,182300.0,17.13,17.15,17.13,17.14,182300.0
2017-03-27 15:45:00,17.14,17.15,17.14,17.14,60611.0,17.14,17.15,17.14,17.14,60611.0
2017-03-27 15:50:00,17.14,17.15,17.14,17.15,103967.0,17.14,17.15,17.14,17.15,103967.0
2017-03-27 15:55:00,17.15,17.15,17.14,17.15,363762.0,17.15,17.15,17.14,17.15,363762.0
2017-03-28 09:30:00,17.2,17.21,17.19,17.2,280457.0,17.2,17.21,17.19,17.2,280457.0
2017-03-28 09:35:00,17.2,17.2,17.18,17.19,92522.0,17.2,17.2,17.18,17.19,92522.0
2017-03-28 09:40:00,17.18,17.21,17.18,17.2,81402.0,17.18,17.21,17.18,17.2,81402.0
2017-03-28 09:45:00,17.21,17.22,17.2,17.22,157674.0,17.21,17.22,17.2,17.22,157674.0
2017-03-28 09:50:00,17.21,17.24,17.21,17.23,86585.0,17.21,17.24,17.21,17.23,86585.0
2017-03-28 09:55:00,17.23,17.24,17.22,17.22,71339.0,17.23,17.24,17.22,17.22,71339.0
2017-03-28 10:00:00,17.22,17.23,17.21,17.22,97508.0,17.22,17.23,17.21,17.22,97508.0
2017-03-28 10:05:00,17.22,17.22,17.19,17.19,81583.0,17.22,17.22,17.19,17.19,81583.0
2017-03-28 10:10:00,17.19,17.2,17.17,17.2,137499.0,17.19,17.2,17.17,17.2,137499.0
2017-03-28 10:15:00,17.2,17.2,17.18,17.19,69093.0,17.2,17.2,17.18,17.19,69093.0
2017-03-28 10:20:00,17.19,17.23,17.19,17.22,76292.0,17.19,17.23,17.19,17.22,76292.0
2017-03-28 10:25:00,17.23,17.24,17.2,17.21,127751.0,17.23,17.24,17.2,17.21,127751.0
2017-03-28 10:30:00,17.2,17.23,17.2,17.23,68661.0,17.2,17.23,17.2,17.23,68661.0
2017-03-28 10:35:00,17.23,17.24,17.22,17.23,76037.0,17.23,17.24,17.22,17.23,76037.0
2017-03-28 10:40:00,17.23,17.23,17.21,17.23,81213.0,17.23,17.23,17.21,17.23,81213.0
2017-03-28 10:45:00,17.22,17.23,17.22,17.23,46646.0,17.22,17.23,17.22,17.23,46646.0
2017-03-28 10:50:00,17.23,17.24,17.22,17.23,68950.0,17.23,17.24,17.22,17.23,68950.0
2017-03-28 10:55:00,17.24,17.24,17.23,17.23,63032.0,17.24,17.24,17.23,17.23,63032.0
2017-03-28 11:00:00,17.24,17.24,17.22,17.23,26872.0,17.24,17.24,17.22,17.23,26872.0
2017-03-28 11:05:00,17.23,17.24,17.22,17.24,76392.0,17.23,17.24,17.22,17.24,76392.0
2017-03-28 11:10:00,17.23,17.24,17.2,17.21,121447.0,17.23,17.24,17.2,17.21,121447.0
2017-03-28 11:15:00,17.21,17.22,17.21,17.22,80647.0,17.21,17.22,17.21,17.22,80647.0
2017-03-28 11:20:00,17.22,17.24,17.21,17.24,28590.0,17.22,17.24,17.21,17.24,28590.0
2017-03-28 11:25:00,17.24,17.25,17.22,17.24,135382.0,17.24,17.25,17.22,17.24,135382.0
2017-03-28 11:30:00,17.25,17.25,17.23,17.23,53374.0,17.25,17.25,17.23,17.23,53374.0
2017-03-28 11:35:00,17.24,17.24,17.23,17.23,72155.0,17.24,17.24,17.23,17.23,72155.0
2017-03-28 11:40:00,17.23,17.27,17.23,17.27,202015.0,17.23,17.27,17.23,17.27,202015.0
2017-03-28 11:45:00,17.26,17.27,17.23,17.24,116946.0,17.26,17.27,17.23,17.24,116946.0
2017-03-28 11:50:00,17.24,17.24,17.22,17.22,90377.0,17.24,17.24,17.22,17.22,90377.0
2017-03-28 11:55:00,17.23,17.23,17.2,17.2,98129.0,17.23,17.23,17.2,17.2,98129.0
2017-03-28 12:00:00,17.21,17.21,17.19,17.2,77379.0,17.21,17.21,17.19,17.2,77379.0
2017-03-28 12:05:00,17.19,17.21,17.19,17.21,37296.0,17.19,17.21,17.19,17.21,37296.0
2017-03-28 12:10:00,17.21,17.21,17.19,17.21,108463.0,17.21,17.21,17.19,17.21,108463.0
2017-03-28 12:15:00,17.21,17.22,17.2,17.21,74213.0,17.21,17.22,17.2,17.21,74213.0
2017-03-28 12:20:00,17.21,17.22,17.2,17.21,45650.0,17.21,17.22,17.2,17.21,45650.0
2017-03-28 12:25:00,17.21,17.23,17.2,17.22,38198.0,17.21,17.23,17.2,17.22,38198.0
2017-03-28 12:30:00,17.22,17.23,17.21,17.23,79323.0,17.22,17.23,17.21,17.23,79323.0
2017-03-28 12:35:00,17.23,17.23,17.22,17.23,7370.0,17.23,17.23,17.22,17.23,7370.0
2017-03-28 12:40:00,17.23,17.24,17.22,17.23,50716.0,17.23,17.24,17.22,17.23,50716.0
2017-03-28 12:45:00,17.22,17.23,17.22,17.23,16100.0,17.22,17.23,17.22,17.23,16100.0
2017-03-28 12:50:00,17.23,17.24,17.22,17.23,76770.0,17.23,17.24,17.22,17.23,76770.0
2017-03-28 12:55:00,17.23,17.23,17.21,17.22,65206.0,17.23,17.23,17.21,17.22,65206.0
2017-03-28 13:00:00,17.22,17.23,17.22,17.23,25443.0,17.22,17.23,17.22,17.23,25443.0
2017-03-28 13:05:00,17.22,17.24,17.21,17.23,117457.0,17.22,17.24,17.21,17.23,117457.0
2017-03-28 13:10:00,17.24,17.24,17.23,17.24,9607.0,17.24,17.24,17.23,17.24,9607.0
2017-03-28 13:15:00,17.24,17.25,17.23,17.24,84674.0,17.24,17.25,17.23,17.24,84674.0
2017-03-28 13:20:00,17.25,17.27,17.24,17.26,163327.0,17.25,17.27,17.24,17.26,163327.0
2017-03-28 13:25:00,17.25,17.27,17.24,17.27,67876.0,17.25,17.27,17.24,17.27,67876.0
2017-03-28 13:30:00,17.27,17.27,17.25,17.26,56107.0,17.27,17.27,17.25,17.26,56107.0
2017-03-28 13:35:00,17.25,17.26,17.23,17.23,28352.0,17.25,17.26,17.23,17.23,28352.0
2017-03-28 13:40:00,17.24,17.25,17.23,17.25,41095.0,17.24,17.25,17.23,17.25,41095.0
2017-03-28 13:45:00,17.24,17.25,17.22,17.23,62123.0,17.24,17.25,17.22,17.23,62123.0
2017-03-28 13:50:00,17.23,17.23,17.19,17.2,97824.0,17.23,17.23,17.19,17.2,97824.0
2017-03-28 13:55:00,17.19,17.2,17.16,17.17,111601.0,17.19,17.2,17.16,17.17,111601.0
2017-03-28 14:00:00,17.17,17.17,17.14,17.16,174945.0,17.17,17.17,17.14,17.16,174945.0
2017-03-28 14:05:00,17.16,17.17,17.14,17.14,104563.0,17.16,17.17,17.14,17.14,104563.0
2017-03-28 14:10:00,17.14,17.15,17.11,17.12,290806.0,17.14,17.15,17.11,17.12,290806.0
2017-03-28 14:15:00,17.13,17.16,17.12,17.15,141684.0,17.13,17.16,17.12,17.15,141684.0
2017-03-28 14:20:00,17.15,17.15,17.12,17.13,48932.0,17.15,17.15,17.12,17.13,48932.0
2017-03-28 14:25:00,17.13,17.13,17.12,17.13,67798.0,17.13,17.13,17.12,17.13,67798.0
2017-03-28 14:30:00,17.13,17.15,17.12,17.14,86411.0,17.13,17.15,17.12,17.14,86411.0
2017-03-28 14:35:00,17.15,17.15,17.14,17.15,43516.0,17.15,17.15,17.14,17.15,43516.0
2017-03-28 14:40:00,17.14,17.16,17.14,17.16,55320.0,17.14,17.16,17.14,17.16,55320.0
2017-03-28 14:45:00,17.15,17.16,17.15,17.16,31322.0,17.15,17.16,17.15,17.16,31322.0
2017-03-28 14:50:00,17.15,17.16,17.13,17.14,57602.0,17.15,17.16,17.13,17.14,57602.0
2017-03-28 14:55:00,17.13,17.14,17.13,17.14,38990.0,17.13,17.14,17.13,17.14,38990.0
2017-03-28 15:00:00,17.14,17.15,17.12,17.14,247379.0,17.14,17.15,17.12,17.14,247379.0
2017-03-28 15:05:00,17.15,17.16,17.14,17.16,46169.0,17.15,17.16,17.14,17.16,46169.0
2017-03-28 15:10:00,17.16,17.17,17.15,17.16,134361.0,17.16,17.17,17.15,17.16,134361.0
2017-03-28 15:15:00,17.17,17.17,17.15,17.15,54099.0,17.17,17.17,17.15,17.15,54099.0
2017-03-28 15:20:00,17.15,17.16,17.15,17.16,112574.0,17.15,17.16,17.15,17.16,112574.0
2017-03-28 15:25:00,17.16,17.17,17.15,17.16,56106.0,17.16,17.17,17.15,17.16,56106.0
2017-03-28 15:30:00,17.16,17.16,17.15,17.15,36422.0,17.16,17.16,17.15,17.15,36422.0
2017-03-28 15:35:00,17.15,17.17,17.15,17.16,83405.0,17.15,17.17,17.15,17.16,83405.0
2017-03-28 15:40:00,17.16,17.17,17.16,17.17,38646.0,17.16,17.17,17.16,17.17,38646.0
2017-03-28 15:45:00,17.17,17.17,17.15,17.16,172094.0,17.17,17.17,17.15,17.16,172094.0
2017-03-28 15:50:00,17.17,17.18,17.16,17.18,161289.0,17.17,17.18,17.16,17.18,161289.0
2017-03-28 15:55:00,17.18,17.18,17.17,17.18,203898.0,17.18,17.18,17.17,17.18,203898.0
2017-03-29 09:30:00,17.14,17.18,17.13,17.17,219314.0,17.14,17.18,17.13,17.17,219314.0
2017-03-29 09:35:00,17.18,17.18,17.16,17.17,146860.0,17.18,17.18,17.16,17.17,146860.0
2017-03-29 09:40:00,17.17,17.17,17.15,17.17,53469.0,17.17,17.17,17.15,17.17,53469.0
2017-03-29 09:45:00,17.17,17.17,17.16,17.17,29116.0,17.17,17.17,17.16,17.17,29116.0
2017-03-29 09:50:00,17.17,17.2,17.17,17.19,92535.0,17.17,17.2,17.17,17.19,92535.0
2017-03-29 09:55:00,17.19,17.21,17.18,17.2,91253.0,17.19,17.21,17.18,17.2,91253.0
2017-03-29 10:00:00,17.2,17.2,17.17,17.18,88375.0,17.2,17.2,17.17,17.18,88375.0
2017-03-29 10:05:00,17.19,17.23,17.18,17.2,120612.0,17.19,17.23,17.18,17.2,120612.0
2017-03-29 10:10:00,17.21,17.22,17.18,17.19,42748.0,17.21,17.22,17.18,17.19,42748.0
2017-03-29 10:15:00,17.19,17.21,17.18,17.2,20001.0,17.19,17.21,17.18,17.2,20001.0
2017-03-29 10:20:00,17.2,17.22,17.2,17.22,37291.0,17.2,17.22,17.2,17.22,37291.0
2017-03-29 10:25:00,17.22,17.22,17.2,17.21,29385.0,17.22,17.22,17.2,17.21,29385.0
2017-03-29 10:30:00,17.21,17.22,17.2,17.21,65443.0,17.21,17.22,17.2,17.21,65443.0
2017-03-29 10:35:00,17.22,17.24,17.2,17.21,105447.0,17.22,17.24,17.2,17.21,105447.0
2017-03-29 10:40:00,17.2,17.23,17.2,17.22,162645.0,17.2,17.23,17.2,17.22,162645.0
2017-03-29 10:45:00,17.23,17.23,17.21,17.22,53527.0,17.23,17.23,17.21,17.22,53527.0
2017-03-29 10:50:00,17.22,17.24,17.21,17.23,20281.0,17.22,17.24,17.21,17.23,20281.0
2017-03-29 10:55:00,17.23,17.25,17.23,17.25,44278.0,17.23,17.25,17.23,17.25,44278.0
2017-03-29 11:00:00,17.24,17.25,17.23,17.23,38196.0,17.24,17.25,17.23,17.23,38196.0
2017-03-29 11:05:00,17.24,17.24,17.23,17.23,38806.0,17.24,17.24,17.23,17.23,38806.0
2017-03-29 11:10:00,17.23,17.24,17.23,17.24,19003.0,17.23,17.24,17.23,17.24,19003.0
2017-03-29 11:15:00,17.24,17.25,17.23,17.23,24219.0,17.24,17.25,17.23,17.23,24219.0
2017-03-29 11:20:00,17.23,17.24,17.22,17.23,47150.0,17.23,17.24,17.22,17.23,47150.0
2017-03-29 11:25:00,17.24,17.25,17.23,17.25,21244.0,17.24,17.25,17.23,17.25,21244.0
2017-03-29 11:30:00,17.24,17.25,17.23,17.25,66015.0,17.24,17.25,17.23,17.25,66015.0
2017-03-29 11:35:00,17.25,17.25,17.22,17.23,75326.0,17.25,17.25,17.22,17.23,75326.0
2017-03-29 11:40:00,17.22,17.23,17.2,17.21,50266.0,17.22,17.23,17.2,17.21,50266.0
2017-03-29 11:45:00,17.21,17.21,17.2,17.2,21909.0,17.21,17.21,17.2,17.2,21909.0
2017-03-29 11:50:00,17.21,17.22,17.2,17.21,39470.0,17.21,17.22,17.2,17.21,39470.0
2017-03-29 11:55:00,17.21,17.22,17.21,17.22,7394.0,17.21,17.22,17.21,17.22,7394.0
2017-03-29 12:00:00,17.22,17.22,17.21,17.21,11203.0,17.22,17.22,17.21,17.21,11203.0
2017-03-29 12:05:00,17.22,17.22,17.21,17.22,18944.0,17.22,17.22,17.21,17.22,18944.0
2017-03-29 12:10:00,17.21,17.23,17.21,17.23,37849.0,17.21,17.23,17.21,17.23,37849.0
2017-03-29 12:15:00,17.23,17.24,17.22,17.23,28978.0,17.23,17.24,17.22,17.23,28978.0
2017-03-29 12:20:00,17.23,17.24,17.22,17.23,33405.0,17.23,17.24,17.22,17.23,33405.0
2017-03-29 12:25:00,17.23,17.23,17.22,17.23,19287.0,17.23,17.23,17.22,17.23,19287.0
2017-03-29 12:30:00,17.22,17.23,17.22,17.23,10213.0,17.22,17.23,17.22,17.23,10213.0
2017-03-29 12:35:00,17.23,17.23,17.21,17.21,18206.0,17.23,17.23,17.21,17.21,18206.0
2017-03-29 12:40:00,17.21,17.22,17.21,17.21,11320.0,17.21,17.22,17.21,17.21,11320.0
2017-03-29 12:45:00,17.21,17.23,17.21,17.23,26348.0,17.21,17.23,17.21,17.23,26348.0
2017-03-29 12:50:00,17.23,17.24,17.22,17.24,38786.0,17.23,17.24,17.22,17.24,38786.0
2017-03-29 12:55:00,17.23,17.24,17.23,17.23,11028.0,17.23,17.24,17.23,17.23,11028.0
2017-03-29 13:00:00,17.23,17.25,17.23,17.25,54650.0,17.23,17.25,17.23,17.25,54650.0
2017-03-29 13:05:00,17.24,17.26,17.24,17.26,74356.0,17.24,17.26,17.24,17.26,74356.0
2017-03-29 13:10:00,17.25,17.26,17.25,17.26,15400.0,17.25,17.26,17.25,17.26,15400.0
2017-03-29 13:15:00,17.26,17.26,17.25,17.25,174680.0,17.26,17.26,17.25,17.25,174680.0
2017-03-29 13:20:00,17.25,17.28,17.25,17.27,137477.0,17.25,17.28,17.25,17.27,137477.0
2017-03-29 13:25:00,17.27,17.28,17.26,17.26,57299.0,17.27,17.28,17.26,17.26,57299.0
2017-03-29 13:30:00,17.25,17.27,17.25,17.26,41839.0,17.25,17.27,17.25,17.26,41839.0
2017-03-29 13:35:00,17.25,17.25,17.24,17.24,29440.0,17.25,17.25,17.24,17.24,29440.0
2017-03-29 13:40:00,17.25,17.25,17.24,17.25,16000.0,17.25,17.25,17.24,17.25,16000.0
2017-03-29 13:45:00,17.25,17.25,17.24,17.24,63809.0,17.25,17.25,17.24,17.24,63809.0
2017-03-29 13:50:00,17.24,17.25,17.23,17.23,104664.0,17.24,17.25,17.23,17.23,104664.0
2017-03-29 13:55:00,17.24,17.24,17.22,17.22,20978.0,17.24,17.24,17.22,17.22,20978.0
2017-03-29 14:00:00,17.23,17.23,17.22,17.23,17489.0,17.23,17.23,17.22,17.23,17489.0
2017-03-29 14:05:00,17.23,17.24,17.22,17.23,22586.0,17.23,17.24,17.22,17.23,22586.0
2017-03-29 14:10:00,17.23,17.24,17.23,17.23,21348.0,17.23,17.24,17.23,17.23,21348.0
2017-03-29 14:15:00,17.23,17.24,17.23,17.23,26260.0,17.23,17.24,17.23,17.23,26260.0
2017-03-29 14:20:00,17.23,17.24,17.23,17.24,22698.0,17.23,17.24,17.23,17.24,22698.0
2017-03-29 14:25:00,17.23,17.24,17.22,17.23,36463.0,17.23,17.24,17.22,17.23,36463.0
2017-03-29 14:30:00,17.23,17.23,17.22,17.23,13950.0,17.23,17.23,17.22,17.23,13950.0
2017-03-29 14:35:00,17.23,17.23,17.22,17.22,13632.0,17.23,17.23,17.22,17.22,13632.0
2017-03-29 14:40:00,17.22,17.23,17.22,17.23,32793.0,17.22,17.23,17.22,17.23,32793.0
2017-03-29 14:45:00,17.23,17.23,17.22,17.23,10248.0,17.23,17.23,17.22,17.23,10248.0
2017-03-29 14:50:00,17.23,17.24,17.23,17.23,45347.0,17.23,17.24,17.23,17.23,45347.0
2017-03-29 14:55:00,17.23,17.25,17.23,17.25,42908.0,17.23,17.25,17.23,17.25,42908.0
2017-03-29 15:00:00,17.25,17.25,17.24,17.25,17092.0,17.25,17.25,17.24,17.25,17092.0
2017-03-29 15:05:00,17.25,17.25,17.24,17.24,29925.0,17.25,17.25,17.24,17.24,29925.0
2017-03-29 15:10:00,17.24,17.25,17.24,17.24,39665.0,17.24,17.25,17.24,17.24,39665.0
2017-03-29 15:15:00,17.24,17.26,17.24,17.26,58369.0,17.24,17.26,17.24,17.26,58369.0
2017-03-29 15:20:00,17.25,17.26,17.25,17.26,28737.0,17.25,17.26,17.25,17.26,28737.0
2017-03-29 15:25:00,17.25,17.25,17.24,17.24,37327.0,17.25,17.25,17.24,17.24,37327.0
2017-03-29 15:30:00,17.25,17.26,17.24,17.26,57547.0,17.25,17.26,17.24,17.26,57547.0
2017-03-29 15:35:00,17.26,17.26,17.25,17.26,33715.0,17.26,17.26,17.25,17.26,33715.0
2017-03-29 15:40:00,17.25,17.26,17.25,17.25,76945.0,17.25,17.26,17.25,17.25,76945.0
2017-03-29 15:45:00,17.26,17.26,17.25,17.25,88317.0,17.26,17.26,17.25,17.25,88317.0
2017-03-29 15:50:00,17.26,17.27,17.25,17.26,200823.0,17.26,17.27,17.25,17.26,200823.0
2017-03-29 15:55:00,17.26,17.27,17.26,17.27,351936.0,17.26,17.27,17.26,17.27,351936.0
2017-03-30 09:30:00,17.18,17.2,17.16,17.2,158596.0,17.18,17.2,17.16,17.2,158596.0
2017-03-30 09:35:00,17.2,17.24,17.19,17.21,157388.0,17.2,17.24,17.19,17.21,157388.0
2017-03-30 09:40:00,17.22,17.23,17.2,17.21,101731.0,17.22,17.23,17.2,17.21,101731.0
2017-03-30 09:45:00,17.22,17.24,17.22,17.24,144849.0,17.22,17.24,17.22,17.24,144849.0
2017-03-30 09:50:00,17.23,17.25,17.23,17.24,111615.0,17.23,17.25,17.23,17.24,111615.0
2017-03-30 09:55:00,17.24,17.24,17.22,17.22,116790.0,17.24,17.24,17.22,17.22,116790.0
2017-03-30 10:00:00,17.23,17.25,17.22,17.23,134902.0,17.23,17.25,17.22,17.23,134902.0
2017-03-30 10:05:00,17.23,17.24,17.23,17.24,112804.0,17.23,17.24,17.23,17.24,112804.0
2017-03-30 10:10:00,17.23,17.24,17.22,17.23,112096.0,17.23,17.24,17.22,17.23,112096.0
2017-03-30 10:15:00,17.23,17.24,17.2,17.21,52011.0,17.23,17.24,17.2,17.21,52011.0
2017-03-30 10:20:00,17.21,17.24,17.2,17.24,105822.0,17.21,17.24,17.2,17.24,105822.0
2017-03-30 10:25:00,17.23,17.25,17.23,17.25,44483.0,17.23,17.25,17.23,17.25,44483.0
2017-03-30 10:30:00,17.25,17.25,17.23,17.24,64174.0,17.25,17.25,17.23,17.24,64174.0
2017-03-30 10:35:00,17.24,17.32,17.24,17.3,432088.0,17.24,17.32,17.24,17.3,432088.0
2017-03-30 10:40:00,17.3,17.33,17.29,17.3,187861.0,17.3,17.33,17.29,17.3,187861.0
2017-03-30 10:45:00,17.29,17.32,17.29,17.29,66979.0,17.29,17.32,17.29,17.29,66979.0
2017-03-30 10:50:00,17.3,17.31,17.29,17.3,31377.0,17.3,17.31,17.29,17.3,31377.0
2017-03-30 10:55:00,17.3,17.3,17.27,17.28,147763.0,17.3,17.3,17.27,17.28,147763.0
2017-03-30 11:00:00,17.28,17.3,17.27,17.28,35288.0,17.28,17.3,17.27,17.28,35288.0
2017-03-30 11:05:00,17.28,17.29,17.27,17.28,26313.0,17.28,17.29,17.27,17.28,26313.0
2017-03-30 11:10:00,17.28,17.29,17.27,17.28,51133.0,17.28,17.29,17.27,17.28,51133.0
2017-03-30 11:15:00,17.29,17.29,17.27,17.29,32706.0,17.29,17.29,17.27,17.29,32706.0
2017-03-30 11:20:00,17.28,17.3,17.28,17.3,46240.0,17.28,17.3,17.28,17.3,46240.0
2017-03-30 11:25:00,17.3,17.31,17.29,17.3,53329.0,17.3,17.31,17.29,17.3,53329.0
2017-03-30 11:30:00,17.3,17.3,17.28,17.29,40964.0,17.3,17.3,17.28,17.29,40964.0
2017-03-30 11:35:00,17.28,17.29,17.28,17.28,21262.0,17.28,17.29,17.28,17.28,21262.0
2017-03-30 11:40:00,17.28,17.29,17.28,17.28,39013.0,17.28,17.29,17.28,17.28,39013.0
2017-03-30 11:45:00,17.29,17.29,17.28,17.29,15300.0,17.29,17.29,17.28,17.29,15300.0
2017-03-30 11:50:00,17.28,17.29,17.28,17.28,41932.0,17.28,17.29,17.28,17.28,41932.0
2017-03-30 11:55:00,17.28,17.28,17.25,17.25,45308.0,17.28,17.28,17.25,17.25,45308.0
2017-03-30 12:00:00,17.25,17.26,17.24,17.25,124699.0,17.25,17.26,17.24,17.25,124699.0
2017-03-30 12:05:00,17.25,17.25,17.24,17.24,120884.0,17.25,17.25,17.24,17.24,120884.0
2017-03-30 12:10:00,17.24,17.25,17.22,17.22,23225.0,17.24,17.25,17.22,17.22,23225.0
2017-03-30 12:15:00,17.22,17.24,17.21,17.23,88976.0,17.22,17.24,17.21,17.23,88976.0
2017-03-30 12:20:00,17.23,17.24,17.22,17.24,11670.0,17.23,17.24,17.22,17.24,11670.0
2017-03-30 12:25:00,17.24,17.25,17.23,17.24,18698.0,17.24,17.25,17.23,17.24,18698.0
2017-03-30 12:30:00,17.24,17.25,17.24,17.25,9222.0,17.24,17.25,17.24,17.25,9222.0
2017-03-30 12:35:00,17.25,17.25,17.24,17.24,14365.0,17.25,17.25,17.24,17.24,14365.0
2017-03-30 12:40:00,17.24,17.25,17.23,17.23,29883.0,17.24,17.25,17.23,17.23,29883.0
2017-03-30 12:45:00,17.23,17.24,17.23,17.23,13115.0,17.23,17.24,17.23,17.23,13115.0
2017-03-30 12:50:00,17.24,17.25,17.23,17.23,95253.0,17.24,17.25,17.23,17.23,95253.0
2017-03-30 12:55:00,17.24,17.24,17.21,17.21,60921.0,17.24,17.24,17.21,17.21,60921.0
2017-03-30 13:00:00,17.22,17.22,17.19,17.2,88145.0,17.22,17.22,17.19,17.2,88145.0
2017-03-30 13:05:00,17.2,17.21,17.19,17.21,39935.0,17.2,17.21,17.19,17.21,39935.0
2017-03-30 13:10:00,17.21,17.21,17.19,17.2,87395.0,17.21,17.21,17.19,17.2,87395.0
2017-03-30 13:15:00,17.19,17.21,17.19,17.2,71818.0,17.19,17.21,17.19,17.2,71818.0
2017-03-30 13:20:00,17.2,17.23,17.19,17.21,142060.0,17.2,17.23,17.19,17.21,142060.0
2017-03-30 13:25:00,17.21,17.22,17.2,17.21,40724.0,17.21,17.22,17.2,17.21,40724.0
2017-03-30 13:30:00,17.2,17.21,17.19,17.21,37089.0,17.2,17.21,17.19,17.21,37089.0
2017-03-30 13:35:00,17.21,17.22,17.2,17.21,26298.0,17.21,17.22,17.2,17.21,26298.0
2017-03-30 13:40:00,17.21,17.22,17.2,17.21,22167.0,17.21,17.22,17.2,17.21,22167.0
2017-03-30 13:45:00,17.2,17.21,17.19,17.19,37704.0,17.2,17.21,17.19,17.19,37704.0
2017-03-30 13:50:00,17.2,17.21,17.19,17.2,53023.0,17.2,17.21,17.19,17.2,53023.0
2017-03-30 13:55:00,17.21,17.22,17.2,17.21,114959.0,17.21,17.22,17.2,17.21,114959.0
2017-03-30 14:00:00,17.21,17.21,17.2,17.21,19912.0,17.21,17.21,17.2,17.21,19912.0
2017-03-30 14:05:00,17.21,17.22,17.21,17.21,23700.0,17.21,17.22,17.21,17.21,23700.0
2017-03-30 14:10:00,17.21,17.22,17.21,17.21,5470.0,17.21,17.22,17.21,17.21,5470.0
2017-03-30 14:15:00,17.22,17.22,17.2,17.2,25210.0,17.22,17.22,17.2,17.2,25210.0
2017-03-30 14:20:00,17.21,17.21,17.18,17.19,68632.0,17.21,17.21,17.18,17.19,68632.0
2017-03-30 14:25:00,17.19,17.19,17.18,17.19,26521.0,17.19,17.19,17.18,17.19,26521.0
2017-03-30 14:30:00,17.19,17.2,17.18,17.2,48224.0,17.19,17.2,17.18,17.2,48224.0
2017-03-30 14:35:00,17.19,17.2,17.18,17.18,19070.0,17.19,17.2,17.18,17.18,19070.0
2017-03-30 14:40:00,17.18,17.19,17.17,17.18,90973.0,17.18,17.19,17.17,17.18,90973.0
2017-03-30 14:45:00,17.18,17.18,17.16,17.16,71074.0,17.18,17.18,17.16,17.16,71074.0
2017-03-30 14:50:00,17.16,17.18,17.16,17.17,53261.0,17.16,17.18,17.16,17.17,53261.0
2017-03-30 14:55:00,17.17,17.18,17.17,17.18,51508.0,17.17,17.18,17.17,17.18,51508.0
2017-03-30 15:00:00,17.18,17.18,17.17,17.18,29820.0,17.18,17.18,17.17,17.18,29820.0
2017-03-30 15:05:00,17.18,17.18,17.17,17.18,32998.0,17.18,17.18,17.17,17.18,32998.0
2017-03-30 15:10:00,17.18,17.18,17.16,17.17,58867.0,17.18,17.18,17.16,17.17,58867.0
2017-03-30 15:15:00,17.17,17.18,17.16,17.17,44238.0,17.17,17.18,17.16,17.17,44238.0
2017-03-30 15:20:00,17.17,17.18,17.17,17.17,56251.0,17.17,17.18,17.17,17.17,56251.0
2017-03-30 15:25:00,17.17,17.18,17.15,17.15,134931.0,17.17,17.18,17.15,17.15,134931.0
2017-03-30 15:30:00,17.15,17.16,17.14,17.14,188684.0,17.15,17.16,17.14,17.14,188684.0
2017-03-30 15:35:00,17.14,17.15,17.14,17.14,74625.0,17.14,17.15,17.14,17.14,74625.0
2017-03-30 15:40:00,17.14,17.16,17.14,17.16,129944.0,17.14,17.16,17.14,17.16,129944.0
2017-03-30 15:45:00,17.16,17.16,17.15,17.16,51153.0,17.16,17.16,17.15,17.16,51153.0
2017-03-30 15:50:00,17.16,17.16,17.15,17.16,72736.0,17.16,17.16,17.15,17.16,72736.0
2017-03-30 15:55:00,17.16,17.16,17.15,17.16,252797.0,17.16,17.16,17.15,17.16,252797.0
2017-03-31 09:30:00,17.23,17.25,17.22,17.24,175696.0,17.23,17.25,17.22,17.24,175696.0
2017-03-31 09:35:00,17.24,17.25,17.23,17.24,62286.0,17.24,17.25,17.23,17.24,62286.0
2017-03-31 09:40:00,17.24,17.26,17.24,17.24,46792.0,17.24,17.26,17.24,17.24,46792.0
2017-03-31 09:45:00,17.24,17.25,17.22,17.24,98093.0,17.24,17.25,17.22,17.24,98093.0
2017-03-31 09:50:00,17.23,17.23,17.21,17.21,93185.0,17.23,17.23,17.21,17.21,93185.0
2017-03-31 09:55:00,17.22,17.23,17.2,17.21,26578.0,17.22,17.23,17.2,17.21,26578.0
2017-03-31 10:00:00,17.2,17.22,17.2,17.22,171325.0,17.2,17.22,17.2,17.22,171325.0
2017-03-31 10:05:00,17.21,17.24,17.21,17.24,69223.0,17.21,17.24,17.21,17.24,69223.0
2017-03-31 10:10:00,17.23,17.27,17.23,17.25,74833.0,17.23,17.27,17.23,17.25,74833.0
2017-03-31 10:15:00,17.25,17.25,17.23,17.23,25974.0,17.25,17.25,17.23,17.23,25974.0
2017-03-31 10:20:00,17.23,17.24,17.22,17.23,51133.0,17.23,17.24,17.22,17.23,51133.0
2017-03-31 10:25:00,17.22,17.24,17.22,17.23,28408.0,17.22,17.24,17.22,17.23,28408.0
2017-03-31 10:30:00,17.22,17.24,17.22,17.22,46006.0,17.22,17.24,17.22,17.22,46006.0
2017-03-31 10:35:00,17.23,17.23,17.22,17.22,24737.0,17.23,17.23,17.22,17.22,24737.0
2017-03-31 10:40:00,17.22,17.22,17.21,17.22,19636.0,17.22,17.22,17.21,17.22,19636.0
2017-03-31 10:45:00,17.23,17.23,17.22,17.23,32166.0,17.23,17.23,17.22,17.23,32166.0
2017-03-31 10:50:00,17.23,17.24,17.22,17.23,80487.0,17.23,17.24,17.22,17.23,80487.0
2017-03-31 10:55:00,17.22,17.23,17.22,17.23,37935.0,17.22,17.23,17.22,17.23,37935.0
2017-03-31 11:00:00,17.22,17.23,17.2,17.21,35906.0,17.22,17.23,17.2,17.21,35906.0
2017-03-31 11:05:00,17.21,17.23,17.21,17.23,42172.0,17.21,17.23,17.21,17.23,42172.0
2017-03-31 11:10:00,17.22,17.25,17.22,17.24,101005.0,17.22,17.25,17.22,17.24,101005.0
2017-03-31 11:15:00,17.24,17.26,17.23,17.24,104191.0,17.24,17.26,17.23,17.24,104191.0
2017-03-31 11:20:00,17.24,17.25,17.23,17.24,27941.0,17.24,17.25,17.23,17.24,27941.0
2017-03-31 11:25:00,17.24,17.25,17.23,17.23,79025.0,17.24,17.25,17.23,17.23,79025.0
2017-03-31 11:30:00,17.23,17.23,17.21,17.23,139719.0,17.23,17.23,17.21,17.23,139719.0
2017-03-31 11:35:00,17.22,17.23,17.21,17.22,111245.0,17.22,17.23,17.21,17.22,111245.0
2017-03-31 11:40:00,17.22,17.24,17.22,17.22,59568.0,17.22,17.24,17.22,17.22,59568.0
2017-03-31 11:45:00,17.22,17.23,17.22,17.22,11704.0,17.22,17.23,17.22,17.22,11704.0
2017-03-31 11:50:00,17.22,17.23,17.22,17.22,35608.0,17.22,17.23,17.22,17.22,35608.0
2017-03-31 11:55:00,17.22,17.23,17.21,17.22,32077.0,17.22,17.23,17.21,17.22,32077.0
2017-03-31 12:00:00,17.22,17.24,17.21,17.23,66337.0,17.22,17.24,17.21,17.23,66337.0
2017-03-31 12:05:00,17.22,17.24,17.22,17.24,13206.0,17.22,17.24,17.22,17.24,13206.0
2017-03-31 12:10:00,17.23,17.25,17.23,17.25,24247.0,17.23,17.25,17.23,17.25,24247.0
2017-03-31 12:15:00,17.24,17.26,17.24,17.26,40375.0,17.24,17.26,17.24,17.26,40375.0
2017-03-31 12:20:00,17.26,17.26,17.25,17.25,9231.0,17.26,17.26,17.25,17.25,9231.0
2017-03-31 12:25:00,17.26,17.27,17.25,17.25,44669.0,17.26,17.27,17.25,17.25,44669.0
2017-03-31 12:30:00,17.25,17.26,17.25,17.26,16692.0,17.25,17.26,17.25,17.26,16692.0
2017-03-31 12:35:00,17.25,17.26,17.24,17.24,38186.0,17.25,17.26,17.24,17.24,38186.0
2017-03-31 12:40:00,17.25,17.27,17.24,17.24,131221.0,17.25,17.27,17.24,17.24,131221.0
2017-03-31 12:45:00,17.24,17.27,17.24,17.26,88205.0,17.24,17.27,17.24,17.26,88205.0
2017-03-31 12:50:00,17.25,17.28,17.25,17.27,72099.0,17.25,17.28,17.25,17.27,72099.0
2017-03-31 12:55:00,17.28,17.29,17.26,17.27,133519.0,17.28,17.29,17.26,17.27,133519.0
2017-03-31 13:00:00,17.26,17.27,17.26,17.26,20660.0,17.26,17.27,17.26,17.26,20660.0
2017-03-31 13:05:00,17.26,17.27,17.25,17.26,55148.0,17.26,17.27,17.25,17.26,55148.0
2017-03-31 13:10:00,17.26,17.27,17.25,17.27,37322.0,17.26,17.27,17.25,17.27,37322.0
2017-03-31 13:15:00,17.26,17.27,17.26,17.26,7525.0,17.26,17.27,17.26,17.26,7525.0
2017-03-31 13:20:00,17.26,17.28,17.26,17.26,177560.0,17.26,17.28,17.26,17.26,177560.0
2017-03-31 13:25:00,17.27,17.3,17.27,17.3,121685.0,17.27,17.3,17.27,17.3,121685.0
2017-03-31 13:30:00,17.29,17.3,17.27,17.28,73672.0,17.29,17.3,17.27,17.28,73672.0
2017-03-31 13:35:00,17.28,17.28,17.27,17.28,15279.0,17.28,17.28,17.27,17.28,15279.0
2017-03-31 13:40:00,17.28,17.29,17.27,17.29,35248.0,17.28,17.29,17.27,17.29,35248.0
2017-03-31 13:45:00,17.28,17.29,17.27,17.28,42036.0,17.28,17.29,17.27,17.28,42036.0
2017-03-31 13:50:00,17.27,17.28,17.26,17.27,24855.0,17.27,17.28,17.26,17.27,24855.0
2017-03-31 13:55:00,17.26,17.28,17.26,17.27,30765.0,17.26,17.28,17.26,17.27,30765.0
2017-03-31 14:00:00,17.27,17.28,17.27,17.27,20169.0,17.27,17.28,17.27,17.27,20169.0
2017-03-31 14:05:00,17.27,17.28,17.27,17.27,17644.0,17.27,17.28,17.27,17.27,17644.0
2017-03-31 14:10:00,17.27,17.28,17.27,17.27,72518.0,17.27,17.28,17.27,17.27,72518.0
2017-03-31 14:15:00,17.27,17.28,17.27,17.27,9857.0,17.27,17.28,17.27,17.27,9857.0
2017-03-31 14:20:00,17.27,17.28,17.27,17.28,20998.0,17.27,17.28,17.27,17.28,20998.0
2017-03-31 14:25:00,17.27,17.28,17.27,17.28,13552.0,17.27,17.28,17.27,17.28,13552.0
2017-03-31 14:30:00,17.27,17.28,17.27,17.28,11166.0,17.27,17.28,17.27,17.28,11166.0
2017-03-31 14:35:00,17.27,17.28,17.27,17.28,78027.0,17.27,17.28,17.27,17.28,78027.0
2017-03-31 14:40:00,17.27,17.28,17.26,17.27,41706.0,17.27,17.28,17.26,17.27,41706.0
2017-03-31 14:45:00,17.27,17.27,17.26,17.27,21613.0,17.27,17.27,17.26,17.27,21613.0
2017-03-31 14:50:00,17.27,17.27,17.26,17.26,79415.0,17.27,17.27,17.26,17.26,79415.0
2017-03-31 14:55:00,17.26,17.28,17.26,17.27,79432.0,17.26,17.28,17.26,17.27,79432.0
2017-03-31 15:00:00,17.28,17.28,17.27,17.27,10832.0,17.28,17.28,17.27,17.27,10832.0
2017-03-31 15:05:00,17.27,17.28,17.27,17.28,31309.0,17.27,17.28,17.27,17.28,31309.0
2017-03-31 15:10:00,17.28,17.28,17.27,17.28,13400.0,17.28,17.28,17.27,17.28,13400.0
2017-03-31 15:15:00,17.27,17.28,17.26,17.27,119399.0,17.27,17.28,17.26,17.27,119399.0
2017-03-31 15:20:00,17.27,17.27,17.25,17.26,59639.0,17.27,17.27,17.25,17.26,59639.0
2017-03-31 15:25:00,17.26,17.26,17.25,17.25,21836.0,17.26,17.26,17.25,17.25,21836.0
2017-03-31 15:30:00,17.25,17.26,17.25,17.25,79883.0,17.25,17.26,17.25,17.25,79883.0
2017-03-31 15:35:00,17.25,17.26,17.25,17.25,110149.0,17.25,17.26,17.25,17.25,110149.0
2017-03-31 15:40:00,17.26,17.26,17.25,17.25,53309.0,17.26,17.26,17.25,17.25,53309.0
2017-03-31 15:45:00,17.25,17.26,17.25,17.26,58616.0,17.25,17.26,17.25,17.26,58616.0
2017-03-31 15:50:00,17.26,17.26,17.24,17.25,130242.0,17.26,17.26,17.24,17.25,130242.0
2017-03-31 15:55:00,17.25,17.25,17.24,17.25,174661.0,17.25,17.25,17.24,17.25,174661.0
2017-04-03 09:30:00,17.21,17.25,17.21,17.25,145453.0,17.21,17.25,17.21,17.25,145453.0
2017-04-03 09:35:00,17.25,17.28,17.25,17.27,48394.0,17.25,17.28,17.25,17.27,48394.0
2017-04-03 09:40:00,17.27,17.28,17.25,17.26,37314.0,17.27,17.28,17.25,17.26,37314.0
2017-04-03 09:45:00,17.25,17.26,17.24,17.25,27619.0,17.25,17.26,17.24,17.25,27619.0
2017-04-03 09:50:00,17.25,17.25,17.23,17.24,25282.0,17.25,17.25,17.23,17.24,25282.0
2017-04-03 09:55:00,17.23,17.24,17.22,17.23,35829.0,17.23,17.24,17.22,17.23,35829.0
2017-04-03 10:00:00,17.23,17.24,17.21,17.23,49660.0,17.23,17.24,17.21,17.23,49660.0
2017-04-03 10:05:00,17.23,17.24,17.2,17.22,138908.0,17.23,17.24,17.2,17.22,138908.0
2017-04-03 10:10:00,17.22,17.27,17.22,17.26,254303.0,17.22,17.27,17.22,17.26,254303.0
2017-04-03 10:15:00,17.26,17.27,17.24,17.25,54783.0,17.26,17.27,17.24,17.25,54783.0
2017-04-03 10:20:00,17.25,17.26,17.24,17.25,52303.0,17.25,17.26,17.24,17.25,52303.0
2017-04-03 10:25:00,17.24,17.26,17.24,17.26,23407.0,17.24,17.26,17.24,17.26,23407.0
2017-04-03 10:30:00,17.26,17.28,17.25,17.26,56667.0,17.26,17.28,17.25,17.26,56667.0
2017-04-03 10:35:00,17.25,17.26,17.23,17.24,115221.0,17.25,17.26,17.23,17.24,115221.0
2017-04-03 10:40:00,17.25,17.26,17.24,17.25,12436.0,17.25,17.26,17.24,17.25,12436.0
2017-04-03 10:45:00,17.25,17.28,17.25,17.27,48725.0,17.25,17.28,17.25,17.27,48725.0
2017-04-03 10:50:00,17.26,17.27,17.25,17.26,40700.0,17.26,17.27,17.25,17.26,40700.0
2017-04-03 10:55:00,17.26,17.29,17.25,17.27,77878.0,17.26,17.29,17.25,17.27,77878.0
2017-04-03 11:00:00,17.26,17.26,17.24,17.25,148266.0,17.26,17.26,17.24,17.25,148266.0
2017-04-03 11:05:00,17.25,17.29,17.25,17.28,57287.0,17.25,17.29,17.25,17.28,57287.0
2017-04-03 11:10:00,17.27,17.29,17.26,17.27,90077.0,17.27,17.29,17.26,17.27,90077.0
2017-04-03 11:15:00,17.28,17.29,17.27,17.29,44474.0,17.28,17.29,17.27,17.29,44474.0
2017-04-03 11:20:00,17.29,17.3,17.27,17.28,36716.0,17.29,17.3,17.27,17.28,36716.0
2017-04-03 11:25:00,17.28,17.29,17.27,17.28,44750.0,17.28,17.29,17.27,17.28,44750.0
2017-04-03 11:30:00,17.28,17.29,17.27,17.27,30329.0,17.28,17.29,17.27,17.27,30329.0
2017-04-03 11:35:00,17.27,17.28,17.26,17.27,22647.0,17.27,17.28,17.26,17.27,22647.0
2017-04-03 11:40:00,17.27,17.27,17.26,17.26,8484.0,17.27,17.27,17.26,17.26,8484.0
2017-04-03 11:45:00,17.26,17.27,17.26,17.27,9425.0,17.26,17.27,17.26,17.27,9425.0
2017-04-03 11:50:00,17.27,17.27,17.26,17.27,4914.0,17.27,17.27,17.26,17.27,4914.0
2017-04-03 11:55:00,17.26,17.27,17.26,17.26,23530.0,17.26,17.27,17.26,17.26,23530.0
2017-04-03 12:00:00,17.26,17.27,17.25,17.27,83324.0,17.26,17.27,17.25,17.27,83324.0
2017-04-03 12:05:00,17.26,17.28,17.26,17.27,21119.0,17.26,17.28,17.26,17.27,21119.0
2017-04-03 12:10:00,17.27,17.28,17.26,17.27,24564.0,17.27,17.28,17.26,17.27,24564.0
2017-04-03 12:15:00,17.27,17.28,17.26,17.27,62738.0,17.27,17.28,17.26,17.27,62738.0
2017-04-03 12:20:00,17.27,17.28,17.26,17.27,106441.0,17.27,17.28,17.26,17.27,106441.0
2017-04-03 12:25:00,17.27,17.28,17.26,17.27,47162.0,17.27,17.28,17.26,17.27,47162.0
2017-04-03 12:30:00,17.26,17.27,17.26,17.27,12956.0,17.26,17.27,17.26,17.27,12956.0
2017-04-03 12:35:00,17.26,17.27,17.25,17.25,19310.0,17.26,17.27,17.25,17.25,19310.0
2017-04-03 12:40:00,17.26,17.26,17.25,17.25,2550.0,17.26,17.26,17.25,17.25,2550.0
2017-04-03 12:45:00,17.26,17.26,17.24,17.24,24922.0,17.26,17.26,17.24,17.24,24922.0
2017-04-03 12:50:00,17.24,17.25,17.23,17.24,18098.0,17.24,17.25,17.23,17.24,18098.0
2017-04-03 12:55:00,17.24,17.24,17.22,17.22,20946.0,17.24,17.24,17.22,17.22,20946.0
2017-04-03 13:00:00,17.23,17.23,17.21,17.23,51659.0,17.23,17.23,17.21,17.23,51659.0
2017-04-03 13:05:00,17.23,17.23,17.22,17.22,21374.0,17.23,17.23,17.22,17.22,21374.0
2017-04-03 13:10:00,17.22,17.24,17.22,17.23,39554.0,17.22,17.24,17.22,17.23,39554.0
2017-04-03 13:15:00,17.23,17.24,17.22,17.23,44793.0,17.23,17.24,17.22,17.23,44793.0
2017-04-03 13:20:00,17.22,17.25,17.22,17.25,54428.0,17.22,17.25,17.22,17.25,54428.0
2017-04-03 13:25:00,17.25,17.25,17.24,17.25,12910.0,17.25,17.25,17.24,17.25,12910.0
2017-04-03 13:30:00,17.25,17.26,17.25,17.26,12119.0,17.25,17.26,17.25,17.26,12119.0
2017-04-03 13:35:00,17.26,17.26,17.25,17.26,7733.0,17.26,17.26,17.25,17.26,7733.0
2017-04-03 13:40:00,17.26,17.26,17.25,17.26,7437.0,17.26,17.26,17.25,17.26,7437.0
2017-04-03 13:45:00,17.26,17.26,17.24,17.25,36130.0,17.26,17.26,17.24,17.25,36130.0
2017-04-03 13:50:00,17.24,17.25,17.24,17.25,4987.0,17.24,17.25,17.24,17.25,4987.0
2017-04-03 13:55:00,17.25,17.25,17.24,17.25,12554.0,17.25,17.25,17.24,17.25,12554.0
2017-04-03 14:00:00,17.24,17.25,17.24,17.25,4881.0,17.24,17.25,17.24,17.25,4881.0
2017-04-03 14:05:00,17.25,17.25,17.24,17.25,8670.0,17.25,17.25,17.24,17.25,8670.0
2017-04-03 14:10:00,17.24,17.25,17.24,17.24,9915.0,17.24,17.25,17.24,17.24,9915.0
2017-04-03 14:15:00,17.25,17.25,17.24,17.24,148250.0,17.25,17.25,17.24,17.24,148250.0
2017-04-03 14:20:00,17.24,17.25,17.24,17.24,13440.0,17.24,17.25,17.24,17.24,13440.0
2017-04-03 14:25:00,17.24,17.25,17.24,17.25,32524.0,17.24,17.25,17.24,17.25,32524.0
2017-04-03 14:30:00,17.24,17.25,17.24,17.25,6896.0,17.24,17.25,17.24,17.25,6896.0
2017-04-03 14:35:00,17.24,17.25,17.24,17.24,9304.0,17.24,17.25,17.24,17.24,9304.0
2017-04-03 14:40:00,17.24,17.25,17.24,17.24,20441.0,17.24,17.25,17.24,17.24,20441.0
2017-04-03 14:45:00,17.24,17.24,17.22,17.23,30075.0,17.24,17.24,17.22,17.23,30075.0
2017-04-03 14:50:00,17.23,17.23,17.22,17.23,24946.0,17.23,17.23,17.22,17.23,24946.0
2017-04-03 14:55:00,17.23,17.24,17.22,17.24,120182.0,17.23,17.24,17.22,17.24,120182.0
2017-04-03 15:00:00,17.24,17.24,17.23,17.23,4246.0,17.24,17.24,17.23,17.23,4246.0
2017-04-03 15:05:00,17.23,17.24,17.23,17.23,20988.0,17.23,17.24,17.23,17.23,20988.0
2017-04-03 15:10:00,17.23,17.24,17.23,17.24,10100.0,17.23,17.24,17.23,17.24,10100.0
2017-04-03 15:15:00,17.23,17.24,17.23,17.23,32062.0,17.23,17.24,17.23,17.23,32062.0
2017-04-03 15:20:00,17.24,17.24,17.23,17.23,27213.0,17.24,17.24,17.23,17.23,27213.0
2017-04-03 15:25:00,17.23,17.24,17.23,17.23,10397.0,17.23,17.24,17.23,17.23,10397.0
2017-04-03 15:30:00,17.24,17.25,17.24,17.25,57048.0,17.24,17.25,17.24,17.25,57048.0
2017-04-03 15:35:00,17.25,17.25,17.24,17.25,16690.0,17.25,17.25,17.24,17.25,16690.0
2017-04-03 15:40:00,17.25,17.25,17.24,17.24,20950.0,17.25,17.25,17.24,17.24,20950.0
2017-04-03 15:45:00,17.25,17.25,17.24,17.24,23492.0,17.25,17.25,17.24,17.24,23492.0
2017-04-03 15:50:00,17.25,17.25,17.24,17.25,58936.0,17.25,17.25,17.24,17.25,58936.0
2017-04-03 15:55:00,17.24,17.25,17.24,17.25,138304.0,17.24,17.25,17.24,17.25,138304.0
2017-04-04 09:30:00,17.33,17.35,17.32,17.35,142266.0,17.33,17.35,17.32,17.35,142266.0
2017-04-04 09:35:00,17.35,17.36,17.33,17.34,136225.0,17.35,17.36,17.33,17.34,136225.0
2017-04-04 09:40:00,17.34,17.34,17.23,17.31,604325.0,17.34,17.34,17.23,17.31,604325.0
2017-04-04 09:45:00,17.32,17.35,17.31,17.33,116923.0,17.32,17.35,17.31,17.33,116923.0
2017-04-04 09:50:00,17.34,17.37,17.33,17.36,143343.0,17.34,17.37,17.33,17.36,143343.0
2017-04-04 09:55:00,17.36,17.37,17.35,17.37,26746.0,17.36,17.37,17.35,17.37,26746.0
2017-04-04 10:00:00,17.37,17.39,17.36,17.37,111191.0,17.37,17.39,17.36,17.37,111191.0
2017-04-04 10:05:00,17.36,17.37,17.34,17.36,79122.0,17.36,17.37,17.34,17.36,79122.0
2017-04-04 10:10:00,17.35,17.35,17.33,17.34,48949.0,17.35,17.35,17.33,17.34,48949.0
2017-04-04 10:15:00,17.33,17.34,17.32,17.34,37187.0,17.33,17.34,17.32,17.34,37187.0
2017-04-04 10:20:00,17.34,17.35,17.32,17.34,45695.0,17.34,17.35,17.32,17.34,45695.0
2017-04-04 10:25:00,17.34,17.35,17.33,17.33,88244.0,17.34,17.35,17.33,17.33,88244.0
2017-04-04 10:30:00,17.34,17.34,17.32,17.34,59330.0,17.34,17.34,17.32,17.34,59330.0
2017-04-04 10:35:00,17.33,17.35,17.33,17.35,54641.0,17.33,17.35,17.33,17.35,54641.0
2017-04-04 10:40:00,17.34,17.35,17.33,17.34,58031.0,17.34,17.35,17.33,17.34,58031.0
2017-04-04 10:45:00,17.34,17.35,17.34,17.35,59072.0,17.34,17.35,17.34,17.35,59072.0
2017-04-04 10:50:00,17.35,17.36,17.34,17.35,79152.0,17.35,17.36,17.34,17.35,79152.0
2017-04-04 10:55:00,17.34,17.34,17.33,17.33,32851.0,17.34,17.34,17.33,17.33,32851.0
2017-04-04 11:00:00,17.33,17.35,17.33,17.34,16661.0,17.33,17.35,17.33,17.34,16661.0
2017-04-04 11:05:00,17.34,17.35,17.33,17.34,54209.0,17.34,17.35,17.33,17.34,54209.0
2017-04-04 11:10:00,17.33,17.34,17.33,17.34,7798.0,17.33,17.34,17.33,17.34,7798.0
2017-04-04 11:15:00,17.34,17.34,17.33,17.34,10885.0,17.34,17.34,17.33,17.34,10885.0
2017-04-04 11:20:00,17.33,17.34,17.32,17.33,36051.0,17.33,17.34,17.32,17.33,36051.0
2017-04-04 11:25:00,17.33,17.35,17.33,17.34,46607.0,17.33,17.35,17.33,17.34,46607.0
2017-04-04 11:30:00,17.34,17.35,17.33,17.33,41371.0,17.34,17.35,17.33,17.33,41371.0
2017-04-04 11:35:00,17.33,17.33,17.32,17.33,43543.0,17.33,17.33,17.32,17.33,43543.0
2017-04-04 11:40:00,17.33,17.34,17.32,17.34,32956.0,17.33,17.34,17.32,17.34,32956.0
2017-04-04 11:45:00,17.34,17.34,17.31,17.32,30491.0,17.34,17.34,17.31,17.32,30491.0
2017-04-04 11:50:00,17.32,17.33,17.31,17.31,209528.0,17.32,17.33,17.31,17.31,209528.0
2017-04-04 11:55:00,17.31,17.33,17.3,17.32,49770.0,17.31,17.33,17.3,17.32,49770.0
2017-04-04 12:00:00,17.32,17.33,17.32,17.32,2910.0,17.32,17.33,17.32,17.32,2910.0
2017-04-04 12:05:00,17.33,17.33,17.32,17.32,32183.0,17.33,17.33,17.32,17.32,32183.0
2017-04-04 12:10:00,17.33,17.33,17.32,17.32,5059.0,17.33,17.33,17.32,17.32,5059.0
2017-04-04 12:15:00,17.32,17.33,17.32,17.33,16760.0,17.32,17.33,17.32,17.33,16760.0
2017-04-04 12:20:00,17.32,17.34,17.32,17.34,18685.0,17.32,17.34,17.32,17.34,18685.0
2017-04-04 12:25:00,17.34,17.34,17.33,17.34,12646.0,17.34,17.34,17.33,17.34,12646.0
2017-04-04 12:30:00,17.34,17.35,17.34,17.35,35700.0,17.34,17.35,17.34,17.35,35700.0
2017-04-04 12:35:00,17.34,17.34,17.33,17.33,10341.0,17.34,17.34,17.33,17.33,10341.0
2017-04-04 12:40:00,17.33,17.33,17.32,17.33,45651.0,17.33,17.33,17.32,17.33,45651.0
2017-04-04 12:45:00,17.32,17.34,17.32,17.33,45487.0,17.32,17.34,17.32,17.33,45487.0
2017-04-04 12:50:00,17.33,17.34,17.33,17.34,8400.0,17.33,17.34,17.33,17.34,8400.0
2017-04-04 12:55:00,17.33,17.34,17.33,17.34,9116.0,17.33,17.34,17.33,17.34,9116.0
2017-04-04 13:00:00,17.34,17.35,17.33,17.34,42981.0,17.34,17.35,17.33,17.34,42981.0
2017-04-04 13:05:00,17.35,17.35,17.34,17.34,16714.0,17.35,17.35,17.34,17.34,16714.0
2017-04-04 13:10:00,17.35,17.35,17.34,17.35,6730.0,17.35,17.35,17.34,17.35,6730.0
2017-04-04 13:15:00,17.35,17.35,17.32,17.33,21163.0,17.35,17.35,17.32,17.33,21163.0
2017-04-04 13:20:00,17.32,17.34,17.32,17.34,110543.0,17.32,17.34,17.32,17.34,110543.0
2017-04-04 13:25:00,17.34,17.35,17.34,17.35,16979.0,17.34,17.35,17.34,17.35,16979.0
2017-04-04 13:30:00,17.34,17.35,17.34,17.35,16639.0,17.34,17.35,17.34,17.35,16639.0
2017-04-04 13:35:00,17.35,17.35,17.34,17.35,10490.0,17.35,17.35,17.34,17.35,10490.0
2017-04-04 13:40:00,17.35,17.35,17.34,17.34,83343.0,17.35,17.35,17.34,17.34,83343.0
2017-04-04 13:45:00,17.35,17.35,17.33,17.34,20283.0,17.35,17.35,17.33,17.34,20283.0
2017-04-04 13:50:00,17.34,17.35,17.33,17.34,10091.0,17.34,17.35,17.33,17.34,10091.0
2017-04-04 13:55:00,17.33,17.34,17.33,17.33,6855.0,17.33,17.34,17.33,17.33,6855.0
2017-04-04 14:00:00,17.33,17.33,17.32,17.32,21508.0,17.33,17.33,17.32,17.32,21508.0
2017-04-04 14:05:00,17.32,17.33,17.32,17.32,26084.0,17.32,17.33,17.32,17.32,26084.0
2017-04-04 14:10:00,17.32,17.33,17.32,17.32,5514.0,17.32,17.33,17.32,17.32,5514.0
2017-04-04 14:15:00,17.32,17.33,17.32,17.32,13545.0,17.32,17.33,17.32,17.32,13545.0
2017-04-04 14:20:00,17.32,17.33,17.32,17.32,12895.0,17.32,17.33,17.32,17.32,12895.0
2017-04-04 14:25:00,17.32,17.33,17.32,17.32,10688.0,17.32,17.33,17.32,17.32,10688.0
2017-04-04 14:30:00,17.32,17.33,17.31,17.32,39473.0,17.32,17.33,17.31,17.32,39473.0
2017-04-04 14:35:00,17.32,17.33,17.31,17.32,18167.0,17.32,17.33,17.31,17.32,18167.0
2017-04-04 14:40:00,17.32,17.33,17.32,17.33,18984.0,17.32,17.33,17.32,17.33,18984.0
2017-04-04 14:45:00,17.32,17.34,17.32,17.33,23921.0,17.32,17.34,17.32,17.33,23921.0
2017-04-04 14:50:00,17.34,17.34,17.33,17.34,10853.0,17.34,17.34,17.33,17.34,10853.0
2017-04-04 14:55:00,17.34,17.34,17.33,17.34,6920.0,17.34,17.34,17.33,17.34,6920.0
2017-04-04 15:00:00,17.34,17.34,17.33,17.34,15973.0,17.34,17.34,17.33,17.34,15973.0
2017-04-04 15:05:00,17.33,17.34,17.33,17.34,6540.0,17.33,17.34,17.33,17.34,6540.0
2017-04-04 15:10:00,17.33,17.34,17.33,17.33,22033.0,17.33,17.34,17.33,17.33,22033.0
2017-04-04 15:15:00,17.34,17.34,17.33,17.33,11066.0,17.34,17.34,17.33,17.33,11066.0
2017-04-04 15:20:00,17.33,17.34,17.33,17.33,17245.0,17.33,17.34,17.33,17.33,17245.0
2017-04-04 15:25:00,17.33,17.34,17.33,17.34,8857.0,17.33,17.34,17.33,17.34,8857.0
2017-04-04 15:30:00,17.33,17.34,17.33,17.34,18117.0,17.33,17.34,17.33,17.34,18117.0
2017-04-04 15:35:00,17.33,17.34,17.33,17.34,9863.0,17.33,17.34,17.33,17.34,9863.0
2017-04-04 15:40:00,17.33,17.34,17.33,17.34,28321.0,17.33,17.34,17.33,17.34,28321.0
2017-04-04 15:45:00,17.34,17.34,17.33,17.34,83884.0,17.34,17.34,17.33,17.34,83884.0
2017-04-04 15:50:00,17.34,17.34,17.33,17.34,295229.0,17.34,17.34,17.33,17.34,295229.0
2017-04-04 15:55:00,17.34,17.34,17.33,17.34,132510.0,17.34,17.34,17.33,17.34,132510.0
2017-04-05 09:30:00,17.23,17.27,17.22,17.27,165506.0,17.23,17.27,17.22,17.27,165506.0
2017-04-05 09:35:00,17.26,17.28,17.26,17.28,68112.0,17.26,17.28,17.26,17.28,68112.0
2017-04-05 09:40:00,17.27,17.28,17.26,17.27,131131.0,17.27,17.28,17.26,17.27,131131.0
2017-04-05 09:45:00,17.27,17.28,17.19,17.2,358030.0,17.27,17.28,17.19,17.2,358030.0
2017-04-05 09:50:00,17.19,17.23,17.17,17.23,226472.0,17.19,17.23,17.17,17.23,226472.0
2017-04-05 09:55:00,17.23,17.24,17.22,17.22,214949.0,17.23,17.24,17.22,17.22,214949.0
2017-04-05 10:00:00,17.23,17.25,17.22,17.25,607127.0,17.23,17.25,17.22,17.25,607127.0
2017-04-05 10:05:00,17.25,17.28,17.24,17.27,84087.0,17.25,17.28,17.24,17.27,84087.0
2017-04-05 10:10:00,17.27,17.28,17.26,17.27,30223.0,17.27,17.28,17.26,17.27,30223.0
2017-04-05 10:15:00,17.27,17.28,17.27,17.27,70479.0,17.27,17.28,17.27,17.27,70479.0
2017-04-05 10:20:00,17.28,17.29,17.27,17.29,39772.0,17.28,17.29,17.27,17.29,39772.0
2017-04-05 10:25:00,17.29,17.3,17.28,17.28,18488.0,17.29,17.3,17.28,17.28,18488.0
2017-04-05 10:30:00,17.29,17.29,17.26,17.27,57633.0,17.29,17.29,17.26,17.27,57633.0
2017-04-05 10:35:00,17.27,17.28,17.26,17.27,39874.0,17.27,17.28,17.26,17.27,39874.0
2017-04-05 10:40:00,17.27,17.28,17.26,17.26,61000.0,17.27,17.28,17.26,17.26,61000.0
2017-04-05 10:45:00,17.26,17.27,17.25,17.26,64486.0,17.26,17.27,17.25,17.26,64486.0
2017-04-05 10:50:00,17.26,17.26,17.25,17.25,16173.0,17.26,17.26,17.25,17.25,16173.0
2017-04-05 10:55:00,17.26,17.27,17.25,17.26,23828.0,17.26,17.27,17.25,17.26,23828.0
2017-04-05 11:00:00,17.25,17.27,17.25,17.27,39209.0,17.25,17.27,17.25,17.27,39209.0
2017-04-05 11:05:00,17.27,17.28,17.26,17.28,35100.0,17.27,17.28,17.26,17.28,35100.0
2017-04-05 11:10:00,17.28,17.29,17.27,17.28,63723.0,17.28,17.29,17.27,17.28,63723.0
2017-04-05 11:15:00,17.28,17.29,17.28,17.28,17226.0,17.28,17.29,17.28,17.28,17226.0
2017-04-05 11:20:00,17.28,17.29,17.27,17.27,16294.0,17.28,17.29,17.27,17.27,16294.0
2017-04-05 11:25:00,17.27,17.28,17.25,17.26,22596.0,17.27,17.28,17.25,17.26,22596.0
2017-04-05 11:30:00,17.26,17.27,17.25,17.26,16944.0,17.26,17.27,17.25,17.26,16944.0
2017-04-05 11:35:00,17.26,17.26,17.23,17.24,96873.0,17.26,17.26,17.23,17.24,96873.0
2017-04-05 11:40:00,17.24,17.25,17.24,17.25,22590.0,17.24,17.25,17.24,17.25,22590.0
2017-04-05 11:45:00,17.25,17.26,17.24,17.26,82315.0,17.25,17.26,17.24,17.26,82315.0
2017-04-05 11:50:00,17.25,17.26,17.25,17.26,26074.0,17.25,17.26,17.25,17.26,26074.0
2017-04-05 11:55:00,17.26,17.26,17.25,17.25,26005.0,17.26,17.26,17.25,17.25,26005.0
2017-04-05 12:00:00,17.26,17.26,17.25,17.26,24253.0,17.26,17.26,17.25,17.26,24253.0
2017-04-05 12:05:00,17.25,17.26,17.25,17.26,15850.0,17.25,17.26,17.25,17.26,15850.0
2017-04-05 12:10:00,17.26,17.26,17.25,17.26,27884.0,17.26,17.26,17.25,17.26,27884.0
2017-04-05 12:15:00,17.26,17.26,17.25,17.26,28726.0,17.26,17.26,17.25,17.26,28726.0
2017-04-05 12:20:00,17.26,17.26,17.25,17.25,21903.0,17.26,17.26,17.25,17.25,21903.0
2017-04-05 12:25:00,17.26,17.26,17.24,17.25,28289.0,17.26,17.26,17.24,17.25,28289.0
2017-04-05 12:30:00,17.26,17.26,17.25,17.26,32941.0,17.26,17.26,17.25,17.26,32941.0
2017-04-05 12:35:00,17.26,17.26,17.25,17.26,9547.0,17.26,17.26,17.25,17.26,9547.0
2017-04-05 12:40:00,17.26,17.26,17.24,17.26,39961.0,17.26,17.26,17.24,17.26,39961.0
2017-04-05 12:45:00,17.26,17.26,17.24,17.24,43084.0,17.26,17.26,17.24,17.24,43084.0
2017-04-05 12:50:00,17.24,17.24,17.22,17.23,33323.0,17.24,17.24,17.22,17.23,33323.0
2017-04-05 12:55:00,17.22,17.23,17.22,17.22,71961.0,17.22,17.23,17.22,17.22,71961.0
2017-04-05 13:00:00,17.21,17.22,17.2,17.2,34970.0,17.21,17.22,17.2,17.2,34970.0
2017-04-05 13:05:00,17.2,17.21,17.2,17.2,20345.0,17.2,17.21,17.2,17.2,20345.0
2017-04-05 13:10:00,17.21,17.22,17.2,17.21,44667.0,17.21,17.22,17.2,17.21,44667.0
2017-04-05 13:15:00,17.21,17.22,17.2,17.2,49724.0,17.21,17.22,17.2,17.2,49724.0
2017-04-05 13:20:00,17.2,17.22,17.18,17.21,165033.0,17.2,17.22,17.18,17.21,165033.0
2017-04-05 13:25:00,17.21,17.22,17.2,17.21,113910.0,17.21,17.22,17.2,17.21,113910.0
2017-04-05 13:30:00,17.21,17.22,17.2,17.21,19245.0,17.21,17.22,17.2,17.21,19245.0
2017-04-05 13:35:00,17.21,17.23,17.21,17.23,24100.0,17.21,17.23,17.21,17.23,24100.0
2017-04-05 13:40:00,17.22,17.23,17.22,17.22,12700.0,17.22,17.23,17.22,17.22,12700.0
2017-04-05 13:45:00,17.22,17.23,17.21,17.21,28817.0,17.22,17.23,17.21,17.21,28817.0
2017-04-05 13:50:00,17.21,17.22,17.21,17.22,26497.0,17.21,17.22,17.21,17.22,26497.0
2017-04-05 13:55:00,17.21,17.23,17.21,17.23,74863.0,17.21,17.23,17.21,17.23,74863.0
2017-04-05 14:00:00,17.22,17.25,17.19,17.19,145252.0,17.22,17.25,17.19,17.19,145252.0
2017-04-05 14:05:00,17.19,17.21,17.17,17.2,70199.0,17.19,17.21,17.17,17.2,70199.0
2017-04-05 14:10:00,17.2,17.23,17.2,17.23,61241.0,17.2,17.23,17.2,17.23,61241.0
2017-04-05 14:15:00,17.22,17.23,17.21,17.21,27661.0,17.22,17.23,17.21,17.21,27661.0
2017-04-05 14:20:00,17.21,17.24,17.21,17.23,38309.0,17.21,17.24,17.21,17.23,38309.0
2017-04-05 14:25:00,17.23,17.23,17.22,17.22,13748.0,17.23,17.23,17.22,17.22,13748.0
2017-04-05 14:30:00,17.22,17.25,17.22,17.24,92201.0,17.22,17.25,17.22,17.24,92201.0
2017-04-05 14:35:00,17.25,17.27,17.24,17.26,92590.0,17.25,17.27,17.24,17.26,92590.0
2017-04-05 14:40:00,17.27,17.28,17.25,17.26,77679.0,17.27,17.28,17.25,17.26,77679.0
2017-04-05 14:45:00,17.26,17.28,17.25,17.27,25361.0,17.26,17.28,17.25,17.27,25361.0
2017-04-05 14:50:00,17.26,17.29,17.26,17.28,57320.0,17.26,17.29,17.26,17.28,57320.0
2017-04-05 14:55:00,17.28,17.3,17.27,17.3,140919.0,17.28,17.3,17.27,17.3,140919.0
2017-04-05 15:00:00,17.3,17.33,17.3,17.31,141064.0,17.3,17.33,17.3,17.31,141064.0
2017-04-05 15:05:00,17.32,17.32,17.31,17.32,26230.0,17.32,17.32,17.31,17.32,26230.0
2017-04-05 15:10:00,17.32,17.33,17.31,17.33,47001.0,17.32,17.33,17.31,17.33,47001.0
2017-04-05 15:15:00,17.33,17.33,17.32,17.33,24211.0,17.33,17.33,17.32,17.33,24211.0
2017-04-05 15:20:00,17.32,17.33,17.32,17.32,48303.0,17.32,17.33,17.32,17.32,48303.0
2017-04-05 15:25:00,17.32,17.34,17.32,17.33,63055.0,17.32,17.34,17.32,17.33,63055.0
2017-04-05 15:30:00,17.33,17.34,17.32,17.33,101041.0,17.33,17.34,17.32,17.33,101041.0
2017-04-05 15:35:00,17.33,17.34,17.33,17.34,50758.0,17.33,17.34,17.33,17.34,50758.0
2017-04-05 15:40:00,17.33,17.34,17.31,17.31,80222.0,17.33,17.34,17.31,17.31,80222.0
2017-04-05 15:45:00,17.31,17.32,17.3,17.32,82821.0,17.31,17.32,17.3,17.32,82821.0
2017-04-05 15:50:00,17.32,17.32,17.31,17.32,54257.0,17.32,17.32,17.31,17.32,54257.0
2017-04-05 15:55:00,17.32,17.33,17.31,17.32,169471.0,17.32,17.33,17.31,17.32,169471.0
2017-04-06 09:30:00,17.22,17.23,17.21,17.22,387253.0,17.22,17.23,17.21,17.22,387253.0
2017-04-06 09:35:00,17.22,17.23,17.19,17.23,174043.0,17.22,17.23,17.19,17.23,174043.0
2017-04-06 09:40:00,17.23,17.24,17.22,17.24,68803.0,17.23,17.24,17.22,17.24,68803.0
2017-04-06 09:45:00,17.24,17.26,17.24,17.25,145849.0,17.24,17.26,17.24,17.25,145849.0
2017-04-06 09:50:00,17.25,17.26,17.24,17.24,142358.0,17.25,17.26,17.24,17.24,142358.0
2017-04-06 09:55:00,17.25,17.26,17.24,17.26,50790.0,17.25,17.26,17.24,17.26,50790.0
2017-04-06 10:00:00,17.25,17.27,17.25,17.27,86106.0,17.25,17.27,17.25,17.27,86106.0
2017-04-06 10:05:00,17.27,17.27,17.26,17.27,23432.0,17.27,17.27,17.26,17.27,23432.0
2017-04-06 10:10:00,17.27,17.27,17.25,17.26,55169.0,17.27,17.27,17.25,17.26,55169.0
2017-04-06 10:15:00,17.27,17.29,17.26,17.28,47191.0,17.27,17.29,17.26,17.28,47191.0
2017-04-06 10:20:00,17.29,17.29,17.28,17.28,25122.0,17.29,17.29,17.28,17.28,25122.0
2017-04-06 10:25:00,17.29,17.31,17.28,17.29,105330.0,17.29,17.31,17.28,17.29,105330.0
2017-04-06 10:30:00,17.29,17.29,17.28,17.28,52852.0,17.29,17.29,17.28,17.28,52852.0
2017-04-06 10:35:00,17.28,17.28,17.27,17.28,53597.0,17.28,17.28,17.27,17.28,53597.0
2017-04-06 10:40:00,17.27,17.29,17.27,17.29,47304.0,17.27,17.29,17.27,17.29,47304.0
2017-04-06 10:45:00,17.29,17.29,17.28,17.28,15600.0,17.29,17.29,17.28,17.28,15600.0
2017-04-06 10:50:00,17.28,17.29,17.27,17.29,254629.0,17.28,17.29,17.27,17.29,254629.0
2017-04-06 10:55:00,17.29,17.29,17.27,17.28,62515.0,17.29,17.29,17.27,17.28,62515.0
2017-04-06 11:00:00,17.27,17.28,17.26,17.27,56279.0,17.27,17.28,17.26,17.27,56279.0
2017-04-06 11:05:00,17.27,17.27,17.25,17.27,69565.0,17.27,17.27,17.25,17.27,69565.0
2017-04-06 11:10:00,17.26,17.27,17.26,17.27,8870.0,17.26,17.27,17.26,17.27,8870.0
2017-04-06 11:15:00,17.27,17.27,17.26,17.26,84605.0,17.27,17.27,17.26,17.26,84605.0
2017-04-06 11:20:00,17.26,17.26,17.23,17.25,146998.0,17.26,17.26,17.23,17.25,146998.0
2017-04-06 11:25:00,17.25,17.26,17.25,17.26,9214.0,17.25,17.26,17.25,17.26,9214.0
2017-04-06 11:30:00,17.26,17.27,17.25,17.26,21103.0,17.26,17.27,17.25,17.26,21103.0
2017-04-06 11:35:00,17.26,17.27,17.26,17.26,14265.0,17.26,17.27,17.26,17.26,14265.0
2017-04-06 11:40:00,17.26,17.27,17.25,17.26,24230.0,17.26,17.27,17.25,17.26,24230.0
2017-04-06 11:45:00,17.26,17.27,17.26,17.27,10777.0,17.26,17.27,17.26,17.27,10777.0
2017-04-06 11:50:00,17.27,17.28,17.26,17.26,16391.0,17.27,17.28,17.26,17.26,16391.0
2017-04-06 11:55:00,17.26,17.27,17.25,17.26,17442.0,17.26,17.27,17.25,17.26,17442.0
2017-04-06 12:00:00,17.26,17.27,17.26,17.27,54123.0,17.26,17.27,17.26,17.27,54123.0
2017-04-06 12:05:00,17.26,17.28,17.26,17.27,59554.0,17.26,17.28,17.26,17.27,59554.0
2017-04-06 12:10:00,17.27,17.28,17.26,17.26,20121.0,17.27,17.28,17.26,17.26,20121.0
2017-04-06 12:15:00,17.27,17.27,17.26,17.27,4094.0,17.27,17.27,17.26,17.27,4094.0
2017-04-06 12:20:00,17.27,17.28,17.26,17.27,33706.0,17.27,17.28,17.26,17.27,33706.0
2017-04-06 12:25:00,17.28,17.28,17.27,17.28,7968.0,17.28,17.28,17.27,17.28,7968.0
2017-04-06 12:30:00,17.27,17.28,17.27,17.28,17001.0,17.27,17.28,17.27,17.28,17001.0
2017-04-06 12:35:00,17.27,17.28,17.27,17.27,8874.0,17.27,17.28,17.27,17.27,8874.0
2017-04-06 12:40:00,17.27,17.28,17.27,17.27,13585.0,17.27,17.28,17.27,17.27,13585.0
2017-04-06 12:45:00,17.28,17.29,17.27,17.28,57840.0,17.28,17.29,17.27,17.28,57840.0
2017-04-06 12:50:00,17.27,17.29,17.27,17.28,22262.0,17.27,17.29,17.27,17.28,22262.0
2017-04-06 12:55:00,17.29,17.29,17.28,17.28,13533.0,17.29,17.29,17.28,17.28,13533.0
2017-04-06 13:00:00,17.28,17.29,17.27,17.29,36089.0,17.28,17.29,17.27,17.29,36089.0
2017-04-06 13:05:00,17.29,17.29,17.28,17.28,3400.0,17.29,17.29,17.28,17.28,3400.0
2017-04-06 13:10:00,17.29,17.29,17.28,17.28,15370.0,17.29,17.29,17.28,17.28,15370.0
2017-04-06 13:15:00,17.28,17.29,17.26,17.26,25277.0,17.28,17.29,17.26,17.26,25277.0
2017-04-06 13:20:00,17.27,17.28,17.26,17.28,29467.0,17.27,17.28,17.26,17.28,29467.0
2017-04-06 13:25:00,17.27,17.28,17.27,17.27,9151.0,17.27,17.28,17.27,17.27,9151.0
2017-04-06 13:30:00,17.27,17.27,17.26,17.26,14643.0,17.27,17.27,17.26,17.26,14643.0
2017-04-06 13:35:00,17.27,17.27,17.26,17.27,8405.0,17.27,17.27,17.26,17.27,8405.0
2017-04-06 13:40:00,17.26,17.27,17.26,17.26,52749.0,17.26,17.27,17.26,17.26,52749.0
2017-04-06 13:45:00,17.27,17.28,17.26,17.27,38577.0,17.27,17.28,17.26,17.27,38577.0
2017-04-06 13:50:00,17.27,17.27,17.26,17.26,4612.0,17.27,17.27,17.26,17.26,4612.0
2017-04-06 13:55:00,17.26,17.27,17.26,17.27,13465.0,17.26,17.27,17.26,17.27,13465.0
2017-04-06 14:00:00,17.27,17.27,17.26,17.27,34437.0,17.27,17.27,17.26,17.27,34437.0
2017-04-06 14:05:00,17.26,17.27,17.26,17.27,35110.0,17.26,17.27,17.26,17.27,35110.0
2017-04-06 14:10:00,17.27,17.27,17.26,17.27,30462.0,17.27,17.27,17.26,17.27,30462.0
2017-04-06 14:15:00,17.27,17.27,17.26,17.26,18757.0,17.27,17.27,17.26,17.26,18757.0
2017-04-06 14:20:00,17.26,17.27,17.26,17.26,7670.0,17.26,17.27,17.26,17.26,7670.0
2017-04-06 14:25:00,17.27,17.27,17.26,17.27,12218.0,17.27,17.27,17.26,17.27,12218.0
2017-04-06 14:30:00,17.27,17.27,17.26,17.26,18296.0,17.27,17.27,17.26,17.26,18296.0
2017-04-06 14:35:00,17.27,17.27,17.26,17.26,7240.0,17.27,17.27,17.26,17.26,7240.0
2017-04-06 14:40:00,17.27,17.27,17.26,17.26,14550.0,17.27,17.27,17.26,17.26,14550.0
2017-04-06 14:45:00,17.27,17.27,17.26,17.27,50116.0,17.27,17.27,17.26,17.27,50116.0
2017-04-06 14:50:00,17.27,17.27,17.26,17.26,10827.0,17.27,17.27,17.26,17.26,10827.0
2017-04-06 14:55:00,17.26,17.28,17.26,17.28,66608.0,17.26,17.28,17.26,17.28,66608.0
2017-04-06 15:00:00,17.27,17.28,17.26,17.27,58837.0,17.27,17.28,17.26,17.27,58837.0
2017-04-06 15:05:00,17.27,17.27,17.26,17.27,18430.0,17.27,17.27,17.26,17.27,18430.0
2017-04-06 15:10:00,17.26,17.27,17.26,17.26,29172.0,17.26,17.27,17.26,17.26,29172.0
2017-04-06 15:15:00,17.27,17.27,17.26,17.27,18458.0,17.27,17.27,17.26,17.27,18458.0
2017-04-06 15:20:00,17.27,17.27,17.26,17.27,55544.0,17.27,17.27,17.26,17.27,55544.0
2017-04-06 15:25:00,17.27,17.27,17.26,17.27,14158.0,17.27,17.27,17.26,17.27,14158.0
2017-04-06 15:30:00,17.26,17.27,17.26,17.26,18026.0,17.26,17.27,17.26,17.26,18026.0
2017-04-06 15:35:00,17.26,17.27,17.26,17.26,39577.0,17.26,17.27,17.26,17.26,39577.0
2017-04-06 15:40:00,17.26,17.27,17.26,17.27,39904.0,17.26,17.27,17.26,17.27,39904.0
2017-04-06 15:45:00,17.26,17.27,17.26,17.27,51068.0,17.26,17.27,17.26,17.27,51068.0
2017-04-06 15:50:00,17.26,17.27,17.26,17.27,49215.0,17.26,17.27,17.26,17.27,49215.0
2017-04-06 15:55:00,17.27,17.27,17.26,17.27,194674.0,17.27,17.27,17.26,17.27,194674.0
2017-04-07 09:30:00,17.4,17.41,17.39,17.41,460029.0,17.4,17.41,17.39,17.41,460029.0
2017-04-07 09:35:00,17.41,17.42,17.39,17.41,159004.0,17.41,17.42,17.39,17.41,159004.0
2017-04-07 09:40:00,17.41,17.42,17.4,17.41,78507.0,17.41,17.42,17.4,17.41,78507.0
2017-04-07 09:45:00,17.41,17.42,17.39,17.41,92252.0,17.41,17.42,17.39,17.41,92252.0
2017-04-07 09:50:00,17.4,17.41,17.39,17.4,77804.0,17.4,17.41,17.39,17.4,77804.0
2017-04-07 09:55:00,17.4,17.4,17.37,17.37,63857.0,17.4,17.4,17.37,17.37,63857.0
2017-04-07 10:00:00,17.38,17.39,17.36,17.37,110196.0,17.38,17.39,17.36,17.37,110196.0
2017-04-07 10:05:00,17.37,17.39,17.36,17.38,109454.0,17.37,17.39,17.36,17.38,109454.0
2017-04-07 10:10:00,17.38,17.41,17.37,17.4,81834.0,17.38,17.41,17.37,17.4,81834.0
2017-04-07 10:15:00,17.4,17.41,17.39,17.41,31499.0,17.4,17.41,17.39,17.41,31499.0
2017-04-07 10:20:00,17.4,17.42,17.39,17.39,90691.0,17.4,17.42,17.39,17.39,90691.0
2017-04-07 10:25:00,17.39,17.4,17.37,17.38,31647.0,17.39,17.4,17.37,17.38,31647.0
2017-04-07 10:30:00,17.39,17.39,17.38,17.39,34370.0,17.39,17.39,17.38,17.39,34370.0
2017-04-07 10:35:00,17.39,17.39,17.37,17.37,21202.0,17.39,17.39,17.37,17.37,21202.0
2017-04-07 10:40:00,17.38,17.4,17.37,17.4,25828.0,17.38,17.4,17.37,17.4,25828.0
2017-04-07 10:45:00,17.4,17.41,17.39,17.4,57265.0,17.4,17.41,17.39,17.4,57265.0
2017-04-07 10:50:00,17.4,17.41,17.38,17.38,87170.0,17.4,17.41,17.38,17.38,87170.0
2017-04-07 10:55:00,17.38,17.39,17.36,17.39,33578.0,17.38,17.39,17.36,17.39,33578.0
2017-04-07 11:00:00,17.38,17.39,17.37,17.38,64831.0,17.38,17.39,17.37,17.38,64831.0
2017-04-07 11:05:00,17.38,17.38,17.37,17.37,22876.0,17.38,17.38,17.37,17.37,22876.0
2017-04-07 11:10:00,17.38,17.38,17.37,17.37,19362.0,17.38,17.38,17.37,17.37,19362.0
2017-04-07 11:15:00,17.38,17.38,17.36,17.37,67735.0,17.38,17.38,17.36,17.37,67735.0
2017-04-07 11:20:00,17.37,17.38,17.36,17.38,66943.0,17.37,17.38,17.36,17.38,66943.0
2017-04-07 11:25:00,17.37,17.38,17.37,17.38,19055.0,17.37,17.38,17.37,17.38,19055.0
2017-04-07 11:30:00,17.38,17.38,17.37,17.38,19834.0,17.38,17.38,17.37,17.38,19834.0
2017-04-07 11:35:00,17.38,17.38,17.37,17.38,25433.0,17.38,17.38,17.37,17.38,25433.0
2017-04-07 11:40:00,17.38,17.38,17.36,17.37,30461.0,17.38,17.38,17.36,17.37,30461.0
2017-04-07 11:45:00,17.37,17.38,17.36,17.38,13100.0,17.37,17.38,17.36,17.38,13100.0
2017-04-07 11:50:00,17.38,17.38,17.37,17.38,21543.0,17.38,17.38,17.37,17.38,21543.0
2017-04-07 11:55:00,17.38,17.39,17.38,17.38,39388.0,17.38,17.39,17.38,17.38,39388.0
2017-04-07 12:00:00,17.39,17.4,17.38,17.39,44607.0,17.39,17.4,17.38,17.39,44607.0
2017-04-07 12:05:00,17.39,17.39,17.38,17.39,6055.0,17.39,17.39,17.38,17.39,6055.0
2017-04-07 12:10:00,17.38,17.39,17.38,17.39,15450.0,17.38,17.39,17.38,17.39,15450.0
2017-04-07 12:15:00,17.38,17.39,17.38,17.38,37838.0,17.38,17.39,17.38,17.38,37838.0
2017-04-07 12:20:00,17.39,17.39,17.38,17.39,11171.0,17.39,17.39,17.38,17.39,11171.0
2017-04-07 12:25:00,17.38,17.39,17.38,17.39,25500.0,17.38,17.39,17.38,17.39,25500.0
2017-04-07 12:30:00,17.38,17.39,17.37,17.39,27911.0,17.38,17.39,17.37,17.39,27911.0
2017-04-07 12:35:00,17.38,17.39,17.38,17.38,3253.0,17.38,17.39,17.38,17.38,3253.0
2017-04-07 12:40:00,17.38,17.39,17.37,17.38,30253.0,17.38,17.39,17.37,17.38,30253.0
2017-04-07 12:45:00,17.38,17.39,17.37,17.38,89455.0,17.38,17.39,17.37,17.38,89455.0
2017-04-07 12:50:00,17.38,17.39,17.35,17.35,73046.0,17.38,17.39,17.35,17.35,73046.0
2017-04-07 12:55:00,17.35,17.35,17.28,17.28,232596.0,17.35,17.35,17.28,17.28,232596.0
2017-04-07 13:00:00,17.28,17.28,17.22,17.23,251408.0,17.28,17.28,17.22,17.23,251408.0
2017-04-07 13:05:00,17.23,17.28,17.21,17.27,167803.0,17.23,17.28,17.21,17.27,167803.0
2017-04-07 13:10:00,17.27,17.27,17.25,17.25,85306.0,17.27,17.27,17.25,17.25,85306.0
2017-04-07 13:15:00,17.25,17.26,17.24,17.25,69184.0,17.25,17.26,17.24,17.25,69184.0
2017-04-07 13:20:00,17.24,17.25,17.17,17.18,201325.0,17.24,17.25,17.17,17.18,201325.0
2017-04-07 13:25:00,17.18,17.18,16.91,17.01,2684171.0,17.18,17.18,16.91,17.01,2684171.0
2017-04-07 13:30:00,17.01,17.05,16.98,17.04,473039.0,17.01,17.05,16.98,17.04,473039.0
2017-04-07 13:35:00,17.04,17.07,17.03,17.05,354486.0,17.04,17.07,17.03,17.05,354486.0
2017-04-07 13:40:00,17.06,17.08,17.05,17.07,178247.0,17.06,17.08,17.05,17.07,178247.0
2017-04-07 13:45:00,17.06,17.07,17.05,17.07,119829.0,17.06,17.07,17.05,17.07,119829.0
2017-04-07 13:50:00,17.06,17.07,17.02,17.03,149361.0,17.06,17.07,17.02,17.03,149361.0
2017-04-07 13:55:00,17.02,17.04,17.0,17.01,230779.0,17.02,17.04,17.0,17.01,230779.0
2017-04-07 14:00:00,17.01,17.03,16.99,17.03,226331.0,17.01,17.03,16.99,17.03,226331.0
2017-04-07 14:05:00,17.03,17.05,17.02,17.05,82229.0,17.03,17.05,17.02,17.05,82229.0
2017-04-07 14:10:00,17.05,17.06,17.03,17.04,69416.0,17.05,17.06,17.03,17.04,69416.0
2017-04-07 14:15:00,17.03,17.05,17.02,17.05,92964.0,17.03,17.05,17.02,17.05,92964.0
2017-04-07 14:20:00,17.05,17.06,17.04,17.06,73442.0,17.05,17.06,17.04,17.06,73442.0
2017-04-07 14:25:00,17.06,17.08,17.05,17.08,96158.0,17.06,17.08,17.05,17.08,96158.0
2017-04-07 14:30:00,17.07,17.08,17.05,17.05,58213.0,17.07,17.08,17.05,17.05,58213.0
2017-04-07 14:35:00,17.05,17.05,17.04,17.05,47332.0,17.05,17.05,17.04,17.05,47332.0
2017-04-07 14:40:00,17.05,17.05,17.03,17.03,55468.0,17.05,17.05,17.03,17.03,55468.0
2017-04-07 14:45:00,17.04,17.04,17.02,17.02,28035.0,17.04,17.04,17.02,17.02,28035.0
2017-04-07 14:50:00,17.03,17.04,17.02,17.04,36009.0,17.03,17.04,17.02,17.04,36009.0
2017-04-07 14:55:00,17.04,17.05,17.03,17.04,26534.0,17.04,17.05,17.03,17.04,26534.0
2017-04-07 15:00:00,17.04,17.07,17.04,17.06,72013.0,17.04,17.07,17.04,17.06,72013.0
2017-04-07 15:05:00,17.06,17.07,17.04,17.05,60487.0,17.06,17.07,17.04,17.05,60487.0
2017-04-07 15:10:00,17.05,17.05,17.04,17.04,46252.0,17.05,17.05,17.04,17.04,46252.0
2017-04-07 15:15:00,17.05,17.07,17.04,17.06,52582.0,17.05,17.07,17.04,17.06,52582.0
2017-04-07 15:20:00,17.07,17.07,17.05,17.06,23125.0,17.07,17.07,17.05,17.06,23125.0
2017-04-07 15:25:00,17.06,17.07,17.05,17.06,70261.0,17.06,17.07,17.05,17.06,70261.0
2017-04-07 15:30:00,17.06,17.07,17.05,17.07,135236.0,17.06,17.07,17.05,17.07,135236.0
2017-04-07 15:35:00,17.06,17.07,17.05,17.05,52225.0,17.06,17.07,17.05,17.05,52225.0
2017-04-07 15:40:00,17.05,17.06,17.05,17.05,25862.0,17.05,17.06,17.05,17.05,25862.0
2017-04-07 15:45:00,17.06,17.06,17.04,17.05,106471.0,17.06,17.06,17.04,17.05,106471.0
2017-04-07 15:50:00,17.05,17.05,17.03,17.03,156972.0,17.05,17.05,17.03,17.03,156972.0
2017-04-07 15:55:00,17.04,17.04,17.03,17.04,359894.0,17.04,17.04,17.03,17.04,359894.0
2017-04-10 09:30:00,16.93,16.93,16.9,16.91,224913.0,16.93,16.93,16.9,16.91,224913.0
2017-04-10 09:35:00,16.91,16.91,16.8,16.83,549759.0,16.91,16.91,16.8,16.83,549759.0
2017-04-10 09:40:00,16.84,16.85,16.82,16.84,99672.0,16.84,16.85,16.82,16.84,99672.0
2017-04-10 09:45:00,16.85,16.85,16.81,16.83,94648.0,16.85,16.85,16.81,16.83,94648.0
2017-04-10 09:50:00,16.82,16.87,16.82,16.87,125581.0,16.82,16.87,16.82,16.87,125581.0
2017-04-10 09:55:00,16.86,16.87,16.85,16.86,69791.0,16.86,16.87,16.85,16.86,69791.0
2017-04-10 10:00:00,16.86,16.89,16.85,16.88,139714.0,16.86,16.89,16.85,16.88,139714.0
2017-04-10 10:05:00,16.87,16.88,16.85,16.86,59199.0,16.87,16.88,16.85,16.86,59199.0
2017-04-10 10:10:00,16.86,16.9,16.86,16.89,187422.0,16.86,16.9,16.86,16.89,187422.0
2017-04-10 10:15:00,16.88,16.89,16.85,16.86,47832.0,16.88,16.89,16.85,16.86,47832.0
2017-04-10 10:20:00,16.86,16.88,16.86,16.87,38526.0,16.86,16.88,16.86,16.87,38526.0
2017-04-10 10:25:00,16.86,16.87,16.85,16.86,44549.0,16.86,16.87,16.85,16.86,44549.0
2017-04-10 10:30:00,16.86,16.87,16.84,16.85,67243.0,16.86,16.87,16.84,16.85,67243.0
2017-04-10 10:35:00,16.85,16.86,16.84,16.86,65289.0,16.85,16.86,16.84,16.86,65289.0
2017-04-10 10:40:00,16.86,16.87,16.85,16.85,31862.0,16.86,16.87,16.85,16.85,31862.0
2017-04-10 10:45:00,16.85,16.88,16.84,16.87,63512.0,16.85,16.88,16.84,16.87,63512.0
2017-04-10 10:50:00,16.88,16.88,16.86,16.87,17371.0,16.88,16.88,16.86,16.87,17371.0
2017-04-10 10:55:00,16.88,16.89,16.87,16.89,62763.0,16.88,16.89,16.87,16.89,62763.0
2017-04-10 11:00:00,16.89,16.9,16.87,16.89,58220.0,16.89,16.9,16.87,16.89,58220.0
2017-04-10 11:05:00,16.89,16.9,16.88,16.9,66446.0,16.89,16.9,16.88,16.9,66446.0
2017-04-10 11:10:00,16.9,16.93,16.89,16.93,76826.0,16.9,16.93,16.89,16.93,76826.0
2017-04-10 11:15:00,16.93,16.93,16.89,16.92,61038.0,16.93,16.93,16.89,16.92,61038.0
2017-04-10 11:20:00,16.92,16.94,16.92,16.93,125057.0,16.92,16.94,16.92,16.93,125057.0
2017-04-10 11:25:00,16.93,16.93,16.92,16.93,40117.0,16.93,16.93,16.92,16.93,40117.0
2017-04-10 11:30:00,16.92,16.97,16.9,16.96,151613.0,16.92,16.97,16.9,16.96,151613.0
2017-04-10 11:35:00,16.95,16.96,16.93,16.94,113956.0,16.95,16.96,16.93,16.94,113956.0
2017-04-10 11:40:00,16.94,16.95,16.93,16.94,25804.0,16.94,16.95,16.93,16.94,25804.0
2017-04-10 11:45:00,16.94,16.96,16.94,16.95,22074.0,16.94,16.96,16.94,16.95,22074.0
2017-04-10 11:50:00,16.95,16.97,16.95,16.96,30067.0,16.95,16.97,16.95,16.96,30067.0
2017-04-10 11:55:00,16.96,16.97,16.96,16.97,16530.0,16.96,16.97,16.96,16.97,16530.0
2017-04-10 12:00:00,16.97,17.01,16.96,17.0,110805.0,16.97,17.01,16.96,17.0,110805.0
2017-04-10 12:05:00,17.0,17.0,16.98,16.99,52967.0,17.0,17.0,16.98,16.99,52967.0
2017-04-10 12:10:00,16.99,17.03,16.99,17.02,165181.0,16.99,17.03,16.99,17.02,165181.0
2017-04-10 12:15:00,17.01,17.02,17.0,17.01,35729.0,17.01,17.02,17.0,17.01,35729.0
2017-04-10 12:20:00,17.0,17.01,16.99,17.0,63553.0,17.0,17.01,16.99,17.0,63553.0
2017-04-10 12:25:00,17.0,17.01,16.99,17.0,19079.0,17.0,17.01,16.99,17.0,19079.0
2017-04-10 12:30:00,16.99,17.0,16.98,16.99,42892.0,16.99,17.0,16.98,16.99,42892.0
2017-04-10 12:35:00,16.99,16.99,16.97,16.98,12062.0,16.99,16.99,16.97,16.98,12062.0
2017-04-10 12:40:00,16.97,16.98,16.97,16.97,31945.0,16.97,16.98,16.97,16.97,31945.0
2017-04-10 12:45:00,16.97,16.98,16.96,16.96,29169.0,16.97,16.98,16.96,16.96,29169.0
2017-04-10 12:50:00,16.96,16.97,16.95,16.96,60918.0,16.96,16.97,16.95,16.96,60918.0
2017-04-10 12:55:00,16.96,16.97,16.96,16.97,96875.0,16.96,16.97,16.96,16.97,96875.0
2017-04-10 13:00:00,16.97,16.97,16.96,16.96,48368.0,16.97,16.97,16.96,16.96,48368.0
2017-04-10 13:05:00,16.97,16.98,16.96,16.98,368580.0,16.97,16.98,16.96,16.98,368580.0
2017-04-10 13:10:00,16.98,16.98,16.96,16.96,120581.0,16.98,16.98,16.96,16.96,120581.0
2017-04-10 13:15:00,16.97,16.97,16.96,16.96,286402.0,16.97,16.97,16.96,16.96,286402.0
2017-04-10 13:20:00,16.96,16.98,16.96,16.97,21348.0,16.96,16.98,16.96,16.97,21348.0
2017-04-10 13:25:00,16.98,16.98,16.95,16.96,35859.0,16.98,16.98,16.95,16.96,35859.0
2017-04-10 13:30:00,16.96,16.96,16.94,16.95,48751.0,16.96,16.96,16.94,16.95,48751.0
2017-04-10 13:35:00,16.95,16.95,16.94,16.95,19275.0,16.95,16.95,16.94,16.95,19275.0
2017-04-10 13:40:00,16.95,16.95,16.94,16.94,18036.0,16.95,16.95,16.94,16.94,18036.0
2017-04-10 13:45:00,16.95,16.97,16.95,16.96,31140.0,16.95,16.97,16.95,16.96,31140.0
2017-04-10 13:50:00,16.95,16.97,16.95,16.97,19097.0,16.95,16.97,16.95,16.97,19097.0
2017-04-10 13:55:00,16.96,16.98,16.96,16.97,29724.0,16.96,16.98,16.96,16.97,29724.0
2017-04-10 14:00:00,16.98,16.99,16.97,16.99,78905.0,16.98,16.99,16.97,16.99,78905.0
2017-04-10 14:05:00,16.99,16.99,16.98,16.98,59357.0,16.99,16.99,16.98,16.98,59357.0
2017-04-10 14:10:00,16.98,17.0,16.98,17.0,37015.0,16.98,17.0,16.98,17.0,37015.0
2017-04-10 14:15:00,16.99,17.0,16.99,17.0,6420.0,16.99,17.0,16.99,17.0,6420.0
2017-04-10 14:20:00,16.99,17.0,16.99,16.99,6480.0,16.99,17.0,16.99,16.99,6480.0
2017-04-10 14:25:00,16.99,17.0,16.99,17.0,16900.0,16.99,17.0,16.99,17.0,16900.0
2017-04-10 14:30:00,17.0,17.01,16.99,17.01,33723.0,17.0,17.01,16.99,17.01,33723.0
2017-04-10 14:35:00,17.01,17.01,17.0,17.0,8300.0,17.01,17.01,17.0,17.0,8300.0
2017-04-10 14:40:00,17.01,17.01,16.99,17.0,20046.0,17.01,17.01,16.99,17.0,20046.0
2017-04-10 14:45:00,17.0,17.0,16.99,16.99,36241.0,17.0,17.0,16.99,16.99,36241.0
2017-04-10 14:50:00,16.99,17.0,16.98,16.99,48746.0,16.99,17.0,16.98,16.99,48746.0
2017-04-10 14:55:00,16.98,16.99,16.97,16.98,16306.0,16.98,16.99,16.97,16.98,16306.0
2017-04-10 15:00:00,16.97,16.98,16.97,16.97,21068.0,16.97,16.98,16.97,16.97,21068.0
2017-04-10 15:05:00,16.97,16.99,16.96,16.98,54052.0,16.97,16.99,16.96,16.98,54052.0
2017-04-10 15:10:00,16.98,16.99,16.98,16.99,17556.0,16.98,16.99,16.98,16.99,17556.0
2017-04-10 15:15:00,16.98,16.99,16.98,16.98,27870.0,16.98,16.99,16.98,16.98,27870.0
2017-04-10 15:20:00,16.98,16.99,16.98,16.99,30507.0,16.98,16.99,16.98,16.99,30507.0
2017-04-10 15:25:00,17.0,17.0,16.99,16.99,5687.0,17.0,17.0,16.99,16.99,5687.0
2017-04-10 15:30:00,16.99,17.0,16.99,17.0,15391.0,16.99,17.0,16.99,17.0,15391.0
2017-04-10 15:35:00,17.0,17.01,16.99,16.99,66077.0,17.0,17.01,16.99,16.99,66077.0
2017-04-10 15:40:00,16.99,17.0,16.99,17.0,82105.0,16.99,17.0,16.99,17.0,82105.0
2017-04-10 15:45:00,16.99,17.0,16.99,17.0,19819.0,16.99,17.0,16.99,17.0,19819.0
2017-04-10 15:50:00,17.0,17.0,16.99,16.99,27663.0,17.0,17.0,16.99,16.99,27663.0
2017-04-10 15:55:00,17.0,17.0,16.99,16.99,87459.0,17.0,17.0,16.99,16.99,87459.0
2017-04-11 09:30:00,17.1,17.12,17.09,17.11,663527.0,17.1,17.12,17.09,17.11,663527.0
2017-04-11 09:35:00,17.1,17.11,17.09,17.11,196851.0,17.1,17.11,17.09,17.11,196851.0
2017-04-11 09:40:00,17.11,17.2,17.1,17.17,378399.0,17.11,17.2,17.1,17.17,378399.0
2017-04-11 09:45:00,17.17,17.18,17.15,17.16,85770.0,17.17,17.18,17.15,17.16,85770.0
2017-04-11 09:50:00,17.16,17.17,17.15,17.15,100404.0,17.16,17.17,17.15,17.15,100404.0
2017-04-11 09:55:00,17.16,17.16,17.15,17.15,78217.0,17.16,17.16,17.15,17.15,78217.0
2017-04-11 10:00:00,17.15,17.16,17.14,17.15,104475.0,17.15,17.16,17.14,17.15,104475.0
2017-04-11 10:05:00,17.16,17.18,17.16,17.18,61363.0,17.16,17.18,17.16,17.18,61363.0
2017-04-11 10:10:00,17.18,17.18,17.16,17.16,31058.0,17.18,17.18,17.16,17.16,31058.0
2017-04-11 10:15:00,17.17,17.18,17.17,17.18,12917.0,17.17,17.18,17.17,17.18,12917.0
2017-04-11 10:20:00,17.18,17.21,17.17,17.19,150802.0,17.18,17.21,17.17,17.19,150802.0
2017-04-11 10:25:00,17.19,17.2,17.17,17.19,50255.0,17.19,17.2,17.17,17.19,50255.0
2017-04-11 10:30:00,17.19,17.2,17.18,17.19,50233.0,17.19,17.2,17.18,17.19,50233.0
2017-04-11 10:35:00,17.18,17.19,17.17,17.17,52062.0,17.18,17.19,17.17,17.17,52062.0
2017-04-11 10:40:00,17.18,17.19,17.17,17.18,31462.0,17.18,17.19,17.17,17.18,31462.0
2017-04-11 10:45:00,17.18,17.18,17.16,17.17,18208.0,17.18,17.18,17.16,17.17,18208.0
2017-04-11 10:50:00,17.16,17.21,17.16,17.2,211525.0,17.16,17.21,17.16,17.2,211525.0
2017-04-11 10:55:00,17.2,17.31,17.19,17.31,538205.0,17.2,17.31,17.19,17.31,538205.0
2017-04-11 11:00:00,17.3,17.34,17.24,17.25,356665.0,17.3,17.34,17.24,17.25,356665.0
2017-04-11 11:05:00,17.26,17.27,17.25,17.26,59170.0,17.26,17.27,17.25,17.26,59170.0
2017-04-11 11:10:00,17.26,17.29,17.25,17.29,103229.0,17.26,17.29,17.25,17.29,103229.0
2017-04-11 11:15:00,17.29,17.32,17.28,17.29,411335.0,17.29,17.32,17.28,17.29,411335.0
2017-04-11 11:20:00,17.29,17.3,17.26,17.26,123102.0,17.29,17.3,17.26,17.26,123102.0
2017-04-11 11:25:00,17.26,17.32,17.26,17.32,144319.0,17.26,17.32,17.26,17.32,144319.0
2017-04-11 11:30:00,17.32,17.32,17.3,17.3,61964.0,17.32,17.32,17.3,17.3,61964.0
2017-04-11 11:35:00,17.31,17.32,17.28,17.3,91093.0,17.31,17.32,17.28,17.3,91093.0
2017-04-11 11:40:00,17.3,17.31,17.3,17.3,96130.0,17.3,17.31,17.3,17.3,96130.0
2017-04-11 11:45:00,17.3,17.31,17.29,17.31,70269.0,17.3,17.31,17.29,17.31,70269.0
2017-04-11 11:50:00,17.3,17.31,17.29,17.3,25181.0,17.3,17.31,17.29,17.3,25181.0
2017-04-11 11:55:00,17.29,17.3,17.28,17.29,62264.0,17.29,17.3,17.28,17.29,62264.0
2017-04-11 12:00:00,17.29,17.3,17.28,17.3,33721.0,17.29,17.3,17.28,17.3,33721.0
2017-04-11 12:05:00,17.29,17.3,17.28,17.28,37047.0,17.29,17.3,17.28,17.28,37047.0
2017-04-11 12:10:00,17.28,17.29,17.28,17.28,35070.0,17.28,17.29,17.28,17.28,35070.0
2017-04-11 12:15:00,17.28,17.29,17.26,17.27,43970.0,17.28,17.29,17.26,17.27,43970.0
2017-04-11 12:20:00,17.26,17.27,17.24,17.24,83901.0,17.26,17.27,17.24,17.24,83901.0
2017-04-11 12:25:00,17.25,17.27,17.25,17.26,36825.0,17.25,17.27,17.25,17.26,36825.0
2017-04-11 12:30:00,17.27,17.27,17.25,17.25,32326.0,17.27,17.27,17.25,17.25,32326.0
2017-04-11 12:35:00,17.25,17.27,17.25,17.27,36241.0,17.25,17.27,17.25,17.27,36241.0
2017-04-11 12:40:00,17.27,17.29,17.27,17.28,57472.0,17.27,17.29,17.27,17.28,57472.0
2017-04-11 12:45:00,17.28,17.29,17.28,17.29,14369.0,17.28,17.29,17.28,17.29,14369.0
2017-04-11 12:50:00,17.28,17.29,17.27,17.28,106774.0,17.28,17.29,17.27,17.28,106774.0
2017-04-11 12:55:00,17.29,17.3,17.28,17.3,20738.0,17.29,17.3,17.28,17.3,20738.0
2017-04-11 13:00:00,17.3,17.3,17.28,17.3,88071.0,17.3,17.3,17.28,17.3,88071.0
2017-04-11 13:05:00,17.29,17.3,17.28,17.28,36371.0,17.29,17.3,17.28,17.28,36371.0
2017-04-11 13:10:00,17.28,17.28,17.27,17.28,19186.0,17.28,17.28,17.27,17.28,19186.0
2017-04-11 13:15:00,17.28,17.3,17.28,17.29,23390.0,17.28,17.3,17.28,17.29,23390.0
2017-04-11 13:20:00,17.29,17.3,17.27,17.29,95625.0,17.29,17.3,17.27,17.29,95625.0
2017-04-11 13:25:00,17.29,17.31,17.28,17.31,62480.0,17.29,17.31,17.28,17.31,62480.0
2017-04-11 13:30:00,17.3,17.31,17.3,17.31,28255.0,17.3,17.31,17.3,17.31,28255.0
2017-04-11 13:35:00,17.31,17.31,17.3,17.3,14847.0,17.31,17.31,17.3,17.3,14847.0
2017-04-11 13:40:00,17.31,17.31,17.29,17.3,40699.0,17.31,17.31,17.29,17.3,40699.0
2017-04-11 13:45:00,17.3,17.31,17.29,17.29,27547.0,17.3,17.31,17.29,17.29,27547.0
2017-04-11 13:50:00,17.3,17.3,17.29,17.29,9503.0,17.3,17.3,17.29,17.29,9503.0
2017-04-11 13:55:00,17.3,17.31,17.29,17.3,42798.0,17.3,17.31,17.29,17.3,42798.0
2017-04-11 14:00:00,17.3,17.31,17.3,17.31,26283.0,17.3,17.31,17.3,17.31,26283.0
2017-04-11 14:05:00,17.3,17.31,17.3,17.31,21063.0,17.3,17.31,17.3,17.31,21063.0
2017-04-11 14:10:00,17.3,17.34,17.3,17.33,145575.0,17.3,17.34,17.3,17.33,145575.0
2017-04-11 14:15:00,17.33,17.35,17.33,17.34,77241.0,17.33,17.35,17.33,17.34,77241.0
2017-04-11 14:20:00,17.35,17.35,17.33,17.33,22998.0,17.35,17.35,17.33,17.33,22998.0
2017-04-11 14:25:00,17.33,17.35,17.33,17.34,47109.0,17.33,17.35,17.33,17.34,47109.0
2017-04-11 14:30:00,17.34,17.34,17.32,17.32,54343.0,17.34,17.34,17.32,17.32,54343.0
2017-04-11 14:35:00,17.32,17.33,17.31,17.32,39711.0,17.32,17.33,17.31,17.32,39711.0
2017-04-11 14:40:00,17.32,17.34,17.31,17.33,42677.0,17.32,17.34,17.31,17.33,42677.0
2017-04-11 14:45:00,17.33,17.34,17.32,17.32,29712.0,17.33,17.34,17.32,17.32,29712.0
2017-04-11 14:50:00,17.33,17.34,17.32,17.32,46402.0,17.33,17.34,17.32,17.32,46402.0
2017-04-11 14:55:00,17.32,17.33,17.31,17.33,39954.0,17.32,17.33,17.31,17.33,39954.0
2017-04-11 15:00:00,17.33,17.33,17.32,17.33,10930.0,17.33,17.33,17.32,17.33,10930.0
2017-04-11 15:05:00,17.32,17.33,17.32,17.32,20684.0,17.32,17.33,17.32,17.32,20684.0
2017-04-11 15:10:00,17.32,17.33,17.32,17.33,13871.0,17.32,17.33,17.32,17.33,13871.0
2017-04-11 15:15:00,17.33,17.33,17.32,17.33,64334.0,17.33,17.33,17.32,17.33,64334.0
2017-04-11 15:20:00,17.33,17.33,17.32,17.33,17177.0,17.33,17.33,17.32,17.33,17177.0
2017-04-11 15:25:00,17.32,17.34,17.32,17.33,87303.0,17.32,17.34,17.32,17.33,87303.0
2017-04-11 15:30:00,17.33,17.34,17.32,17.34,144569.0,17.33,17.34,17.32,17.34,144569.0
2017-04-11 15:35:00,17.34,17.34,17.33,17.33,42192.0,17.34,17.34,17.33,17.33,42192.0
2017-04-11 15:40:00,17.34,17.34,17.32,17.32,86405.0,17.34,17.34,17.32,17.32,86405.0
2017-04-11 15:45:00,17.32,17.33,17.31,17.32,85331.0,17.32,17.33,17.31,17.32,85331.0
2017-04-11 15:50:00,17.32,17.32,17.31,17.32,71783.0,17.32,17.32,17.31,17.32,71783.0
2017-04-11 15:55:00,17.32,17.32,17.31,17.32,277826.0,17.32,17.32,17.31,17.32,277826.0
2017-04-12 09:30:00,17.37,17.39,17.36,17.37,146374.0,17.37,17.39,17.36,17.37,146374.0
2017-04-12 09:35:00,17.37,17.38,17.35,17.36,488834.0,17.37,17.38,17.35,17.36,488834.0
2017-04-12 09:40:00,17.36,17.37,17.34,17.35,77646.0,17.36,17.37,17.34,17.35,77646.0
2017-04-12 09:45:00,17.36,17.36,17.34,17.34,98126.0,17.36,17.36,17.34,17.34,98126.0
2017-04-12 09:50:00,17.34,17.35,17.34,17.34,41026.0,17.34,17.35,17.34,17.34,41026.0
2017-04-12 09:55:00,17.35,17.37,17.34,17.35,74278.0,17.35,17.37,17.34,17.35,74278.0
2017-04-12 10:00:00,17.36,17.36,17.34,17.35,52994.0,17.36,17.36,17.34,17.35,52994.0
2017-04-12 10:05:00,17.34,17.35,17.33,17.34,41463.0,17.34,17.35,17.33,17.34,41463.0
2017-04-12 10:10:00,17.33,17.34,17.32,17.34,71346.0,17.33,17.34,17.32,17.34,71346.0
2017-04-12 10:15:00,17.33,17.34,17.32,17.34,73989.0,17.33,17.34,17.32,17.34,73989.0
2017-04-12 10:20:00,17.34,17.35,17.34,17.35,17928.0,17.34,17.35,17.34,17.35,17928.0
2017-04-12 10:25:00,17.34,17.35,17.33,17.34,9081.0,17.34,17.35,17.33,17.34,9081.0
2017-04-12 10:30:00,17.34,17.36,17.33,17.34,40951.0,17.34,17.36,17.33,17.34,40951.0
2017-04-12 10:35:00,17.35,17.36,17.34,17.35,32391.0,17.35,17.36,17.34,17.35,32391.0
2017-04-12 10:40:00,17.36,17.37,17.35,17.36,17906.0,17.36,17.37,17.35,17.36,17906.0
2017-04-12 10:45:00,17.36,17.4,17.36,17.38,104180.0,17.36,17.4,17.36,17.38,104180.0
2017-04-12 10:50:00,17.38,17.39,17.36,17.36,30833.0,17.38,17.39,17.36,17.36,30833.0
2017-04-12 10:55:00,17.37,17.37,17.36,17.37,76780.0,17.37,17.37,17.36,17.37,76780.0
2017-04-12 11:00:00,17.37,17.38,17.36,17.36,26135.0,17.37,17.38,17.36,17.36,26135.0
2017-04-12 11:05:00,17.37,17.37,17.35,17.36,12963.0,17.37,17.37,17.35,17.36,12963.0
2017-04-12 11:10:00,17.36,17.36,17.34,17.35,33965.0,17.36,17.36,17.34,17.35,33965.0
2017-04-12 11:15:00,17.35,17.35,17.34,17.34,25337.0,17.35,17.35,17.34,17.34,25337.0
2017-04-12 11:20:00,17.35,17.36,17.34,17.36,13453.0,17.35,17.36,17.34,17.36,13453.0
2017-04-12 11:25:00,17.35,17.36,17.34,17.35,278971.0,17.35,17.36,17.34,17.35,278971.0
2017-04-12 11:30:00,17.35,17.36,17.35,17.35,19730.0,17.35,17.36,17.35,17.35,19730.0
2017-04-12 11:35:00,17.36,17.37,17.35,17.37,27017.0,17.36,17.37,17.35,17.37,27017.0
2017-04-12 11:40:00,17.36,17.37,17.35,17.35,34140.0,17.36,17.37,17.35,17.35,34140.0
2017-04-12 11:45:00,17.34,17.36,17.34,17.36,65023.0,17.34,17.36,17.34,17.36,65023.0
2017-04-12 11:50:00,17.36,17.37,17.36,17.36,20343.0,17.36,17.37,17.36,17.36,20343.0
2017-04-12 11:55:00,17.36,17.37,17.34,17.34,71469.0,17.36,17.37,17.34,17.34,71469.0
2017-04-12 12:00:00,17.34,17.34,17.32,17.33,161530.0,17.34,17.34,17.32,17.33,161530.0
2017-04-12 12:05:00,17.33,17.34,17.33,17.34,12604.0,17.33,17.34,17.33,17.34,12604.0
2017-04-12 12:10:00,17.33,17.33,17.31,17.32,39234.0,17.33,17.33,17.31,17.32,39234.0
2017-04-12 12:15:00,17.32,17.33,17.29,17.3,392065.0,17.32,17.33,17.29,17.3,392065.0
2017-04-12 12:20:00,17.3,17.31,17.29,17.3,33293.0,17.3,17.31,17.29,17.3,33293.0
2017-04-12 12:25:00,17.3,17.31,17.29,17.3,27940.0,17.3,17.31,17.29,17.3,27940.0
2017-04-12 12:30:00,17.3,17.32,17.29,17.32,16253.0,17.3,17.32,17.29,17.32,16253.0
2017-04-12 12:35:00,17.31,17.33,17.31,17.32,28796.0,17.31,17.33,17.31,17.32,28796.0
2017-04-12 12:40:00,17.32,17.33,17.32,17.32,197422.0,17.32,17.33,17.32,17.32,197422.0
2017-04-12 12:45:00,17.32,17.34,17.32,17.34,31037.0,17.32,17.34,17.32,17.34,31037.0
2017-04-12 12:50:00,17.33,17.35,17.33,17.35,32018.0,17.33,17.35,17.33,17.35,32018.0
2017-04-12 12:55:00,17.35,17.35,17.34,17.35,12384.0,17.35,17.35,17.34,17.35,12384.0
2017-04-12 13:00:00,17.35,17.36,17.34,17.35,21406.0,17.35,17.36,17.34,17.35,21406.0
2017-04-12 13:05:00,17.35,17.36,17.34,17.34,24526.0,17.35,17.36,17.34,17.34,24526.0
2017-04-12 13:10:00,17.34,17.35,17.34,17.34,22222.0,17.34,17.35,17.34,17.34,22222.0
2017-04-12 13:15:00,17.34,17.34,17.33,17.33,6324.0,17.34,17.34,17.33,17.33,6324.0
2017-04-12 13:20:00,17.34,17.35,17.32,17.32,84846.0,17.34,17.35,17.32,17.32,84846.0
2017-04-12 13:25:00,17.32,17.34,17.32,17.33,28302.0,17.32,17.34,17.32,17.33,28302.0
2017-04-12 13:30:00,17.33,17.33,17.32,17.32,45523.0,17.33,17.33,17.32,17.32,45523.0
2017-04-12 13:35:00,17.32,17.33,17.28,17.29,60846.0,17.32,17.33,17.28,17.29,60846.0
2017-04-12 13:40:00,17.28,17.31,17.28,17.29,31844.0,17.28,17.31,17.28,17.29,31844.0
2017-04-12 13:45:00,17.29,17.3,17.28,17.29,15809.0,17.29,17.3,17.28,17.29,15809.0
2017-04-12 13:50:00,17.28,17.32,17.28,17.31,42583.0,17.28,17.32,17.28,17.31,42583.0
2017-04-12 13:55:00,17.32,17.32,17.3,17.3,43142.0,17.32,17.32,17.3,17.3,43142.0
2017-04-12 14:00:00,17.3,17.31,17.29,17.3,37434.0,17.3,17.31,17.29,17.3,37434.0
2017-04-12 14:05:00,17.3,17.31,17.3,17.3,11804.0,17.3,17.31,17.3,17.3,11804.0
2017-04-12 14:10:00,17.31,17.32,17.31,17.32,14840.0,17.31,17.32,17.31,17.32,14840.0
2017-04-12 14:15:00,17.32,17.33,17.31,17.32,29787.0,17.32,17.33,17.31,17.32,29787.0
2017-04-12 14:20:00,17.32,17.33,17.31,17.32,34811.0,17.32,17.33,17.31,17.32,34811.0
2017-04-12 14:25:00,17.31,17.32,17.31,17.32,3478.0,17.31,17.32,17.31,17.32,3478.0
2017-04-12 14:30:00,17.31,17.32,17.31,17.32,20148.0,17.31,17.32,17.31,17.32,20148.0
2017-04-12 14:35:00,17.32,17.33,17.31,17.32,35404.0,17.32,17.33,17.31,17.32,35404.0
2017-04-12 14:40:00,17.33,17.33,17.32,17.32,42609.0,17.33,17.33,17.32,17.32,42609.0
2017-04-12 14:45:00,17.31,17.33,17.31,17.32,50879.0,17.31,17.33,17.31,17.32,50879.0
2017-04-12 14:50:00,17.32,17.33,17.31,17.32,73523.0,17.32,17.33,17.31,17.32,73523.0
2017-04-12 14:55:00,17.32,17.32,17.31,17.32,12466.0,17.32,17.32,17.31,17.32,12466.0
2017-04-12 15:00:00,17.32,17.33,17.31,17.32,72429.0,17.32,17.33,17.31,17.32,72429.0
2017-04-12 15:05:00,17.32,17.33,17.32,17.32,11574.0,17.32,17.33,17.32,17.32,11574.0
2017-04-12 15:10:00,17.33,17.35,17.31,17.34,241395.0,17.33,17.35,17.31,17.34,241395.0
2017-04-12 15:15:00,17.34,17.44,17.34,17.42,529772.0,17.34,17.44,17.34,17.42,529772.0
2017-04-12 15:20:00,17.42,17.43,17.38,17.41,292612.0,17.42,17.43,17.38,17.41,292612.0
2017-04-12 15:25:00,17.42,17.42,17.38,17.39,78855.0,17.42,17.42,17.38,17.39,78855.0
2017-04-12 15:30:00,17.39,17.4,17.37,17.39,100074.0,17.39,17.4,17.37,17.39,100074.0
2017-04-12 15:35:00,17.39,17.4,17.38,17.39,25120.0,17.39,17.4,17.38,17.39,25120.0
2017-04-12 15:40:00,17.4,17.42,17.39,17.42,105266.0,17.4,17.42,17.39,17.42,105266.0
2017-04-12 15:45:00,17.42,17.44,17.41,17.43,113421.0,17.42,17.44,17.41,17.43,113421.0
2017-04-12 15:50:00,17.44,17.47,17.43,17.46,311916.0,17.44,17.47,17.43,17.46,311916.0
2017-04-12 15:55:00,17.46,17.46,17.45,17.45,197478.0,17.46,17.46,17.45,17.45,197478.0
2017-04-13 09:30:00,17.57,17.59,17.56,17.57,703217.0,17.57,17.59,17.56,17.57,703217.0
2017-04-13 09:35:00,17.58,17.59,17.49,17.5,447846.0,17.58,17.59,17.49,17.5,447846.0
2017-04-13 09:40:00,17.51,17.52,17.46,17.48,299179.0,17.51,17.52,17.46,17.48,299179.0
2017-04-13 09:45:00,17.49,17.49,17.43,17.46,1605277.0,17.49,17.49,17.43,17.46,1605277.0
2017-04-13 09:50:00,17.46,17.5,17.46,17.49,60150.0,17.46,17.5,17.46,17.49,60150.0
2017-04-13 09:55:00,17.49,17.49,17.48,17.49,52044.0,17.49,17.49,17.48,17.49,52044.0
2017-04-13 10:00:00,17.48,17.49,17.46,17.47,261325.0,17.48,17.49,17.46,17.47,261325.0
2017-04-13 10:05:00,17.47,17.49,17.46,17.49,169454.0,17.47,17.49,17.46,17.49,169454.0
2017-04-13 10:10:00,17.49,17.49,17.48,17.48,89152.0,17.49,17.49,17.48,17.48,89152.0
2017-04-13 10:15:00,17.49,17.5,17.48,17.49,57408.0,17.49,17.5,17.48,17.49,57408.0
2017-04-13 10:20:00,17.49,17.5,17.48,17.49,36315.0,17.49,17.5,17.48,17.49,36315.0
2017-04-13 10:25:00,17.48,17.49,17.48,17.49,99489.0,17.48,17.49,17.48,17.49,99489.0
2017-04-13 10:30:00,17.48,17.49,17.47,17.47,73751.0,17.48,17.49,17.47,17.47,73751.0
2017-04-13 10:35:00,17.47,17.49,17.46,17.49,89228.0,17.47,17.49,17.46,17.49,89228.0
2017-04-13 10:40:00,17.49,17.52,17.49,17.5,181166.0,17.49,17.52,17.49,17.5,181166.0
2017-04-13 10:45:00,17.5,17.54,17.5,17.53,150627.0,17.5,17.54,17.5,17.53,150627.0
2017-04-13 10:50:00,17.53,17.53,17.5,17.51,70876.0,17.53,17.53,17.5,17.51,70876.0
2017-04-13 10:55:00,17.51,17.51,17.49,17.5,26460.0,17.51,17.51,17.49,17.5,26460.0
2017-04-13 11:00:00,17.49,17.5,17.49,17.5,27151.0,17.49,17.5,17.49,17.5,27151.0
2017-04-13 11:05:00,17.5,17.51,17.49,17.51,34368.0,17.5,17.51,17.49,17.51,34368.0
2017-04-13 11:10:00,17.5,17.52,17.5,17.51,27228.0,17.5,17.52,17.5,17.51,27228.0
2017-04-13 11:15:00,17.52,17.52,17.5,17.51,32475.0,17.52,17.52,17.5,17.51,32475.0
2017-04-13 11:20:00,17.51,17.51,17.49,17.49,86116.0,17.51,17.51,17.49,17.49,86116.0
2017-04-13 11:25:00,17.5,17.5,17.48,17.48,45360.0,17.5,17.5,17.48,17.48,45360.0
2017-04-13 11:30:00,17.48,17.49,17.48,17.49,10242.0,17.48,17.49,17.48,17.49,10242.0
2017-04-13 11:35:00,17.49,17.5,17.48,17.5,25894.0,17.49,17.5,17.48,17.5,25894.0
2017-04-13 11:40:00,17.5,17.5,17.48,17.48,32894.0,17.5,17.5,17.48,17.48,32894.0
2017-04-13 11:45:00,17.48,17.49,17.48,17.48,41335.0,17.48,17.49,17.48,17.48,41335.0
2017-04-13 11:50:00,17.49,17.49,17.46,17.46,38279.0,17.49,17.49,17.46,17.46,38279.0
2017-04-13 11:55:00,17.47,17.48,17.46,17.47,14534.0,17.47,17.48,17.46,17.47,14534.0
2017-04-13 12:00:00,17.48,17.49,17.47,17.48,57003.0,17.48,17.49,17.47,17.48,57003.0
2017-04-13 12:05:00,17.48,17.5,17.48,17.49,38515.0,17.48,17.5,17.48,17.49,38515.0
2017-04-13 12:10:00,17.48,17.5,17.48,17.49,35445.0,17.48,17.5,17.48,17.49,35445.0
2017-04-13 12:15:00,17.49,17.5,17.48,17.5,14385.0,17.49,17.5,17.48,17.5,14385.0
2017-04-13 12:20:00,17.5,17.51,17.5,17.5,11957.0,17.5,17.51,17.5,17.5,11957.0
2017-04-13 12:25:00,17.51,17.51,17.49,17.5,13289.0,17.51,17.51,17.49,17.5,13289.0
2017-04-13 12:30:00,17.49,17.5,17.49,17.5,10565.0,17.49,17.5,17.49,17.5,10565.0
2017-04-13 12:35:00,17.5,17.51,17.49,17.51,32395.0,17.5,17.51,17.49,17.51,32395.0
2017-04-13 12:40:00,17.51,17.53,17.5,17.52,80936.0,17.51,17.53,17.5,17.52,80936.0
2017-04-13 12:45:00,17.53,17.55,17.52,17.54,118144.0,17.53,17.55,17.52,17.54,118144.0
2017-04-13 12:50:00,17.54,17.55,17.53,17.53,25407.0,17.54,17.55,17.53,17.53,25407.0
2017-04-13 12:55:00,17.53,17.54,17.51,17.52,47171.0,17.53,17.54,17.51,17.52,47171.0
2017-04-13 13:00:00,17.53,17.54,17.52,17.54,81326.0,17.53,17.54,17.52,17.54,81326.0
2017-04-13 13:05:00,17.54,17.55,17.53,17.54,89414.0,17.54,17.55,17.53,17.54,89414.0
2017-04-13 13:10:00,17.53,17.53,17.52,17.53,137830.0,17.53,17.53,17.52,17.53,137830.0
2017-04-13 13:15:00,17.52,17.53,17.52,17.52,8884.0,17.52,17.53,17.52,17.52,8884.0
2017-04-13 13:20:00,17.52,17.54,17.51,17.54,116647.0,17.52,17.54,17.51,17.54,116647.0
2017-04-13 13:25:00,17.53,17.54,17.52,17.52,10757.0,17.53,17.54,17.52,17.52,10757.0
2017-04-13 13:30:00,17.53,17.53,17.51,17.52,66060.0,17.53,17.53,17.51,17.52,66060.0
2017-04-13 13:35:00,17.52,17.53,17.51,17.53,37639.0,17.52,17.53,17.51,17.53,37639.0
2017-04-13 13:40:00,17.52,17.53,17.52,17.53,8476.0,17.52,17.53,17.52,17.53,8476.0
2017-04-13 13:45:00,17.53,17.53,17.52,17.53,19162.0,17.53,17.53,17.52,17.53,19162.0
2017-04-13 13:50:00,17.53,17.55,17.52,17.54,160559.0,17.53,17.55,17.52,17.54,160559.0
2017-04-13 13:55:00,17.55,17.55,17.54,17.54,14128.0,17.55,17.55,17.54,17.54,14128.0
2017-04-13 14:00:00,17.55,17.55,17.54,17.54,42300.0,17.55,17.55,17.54,17.54,42300.0
2017-04-13 14:05:00,17.54,17.55,17.53,17.54,25464.0,17.54,17.55,17.53,17.54,25464.0
2017-04-13 14:10:00,17.54,17.54,17.53,17.54,8100.0,17.54,17.54,17.53,17.54,8100.0
2017-04-13 14:15:00,17.54,17.54,17.53,17.54,13085.0,17.54,17.54,17.53,17.54,13085.0
2017-04-13 14:20:00,17.54,17.54,17.53,17.54,7823.0,17.54,17.54,17.53,17.54,7823.0
2017-04-13 14:25:00,17.54,17.54,17.53,17.53,19934.0,17.54,17.54,17.53,17.53,19934.0
2017-04-13 14:30:00,17.54,17.54,17.53,17.54,27175.0,17.54,17.54,17.53,17.54,27175.0
2017-04-13 14:35:00,17.54,17.54,17.53,17.54,14778.0,17.54,17.54,17.53,17.54,14778.0
2017-04-13 14:40:00,17.54,17.54,17.53,17.53,25838.0,17.54,17.54,17.53,17.53,25838.0
2017-04-13 14:45:00,17.54,17.54,17.53,17.54,16567.0,17.54,17.54,17.53,17.54,16567.0
2017-04-13 14:50:00,17.54,17.55,17.53,17.55,27658.0,17.54,17.55,17.53,17.55,27658.0
2017-04-13 14:55:00,17.55,17.55,17.53,17.53,41186.0,17.55,17.55,17.53,17.53,41186.0
2017-04-13 15:00:00,17.53,17.54,17.51,17.52,21593.0,17.53,17.54,17.51,17.52,21593.0
2017-04-13 15:05:00,17.52,17.52,17.51,17.52,18491.0,17.52,17.52,17.51,17.52,18491.0
2017-04-13 15:10:00,17.53,17.53,17.51,17.52,55903.0,17.53,17.53,17.51,17.52,55903.0
2017-04-13 15:15:00,17.52,17.52,17.5,17.5,141010.0,17.52,17.52,17.5,17.5,141010.0
2017-04-13 15:20:00,17.51,17.51,17.49,17.5,58216.0,17.51,17.51,17.49,17.5,58216.0
2017-04-13 15:25:00,17.49,17.51,17.49,17.51,67968.0,17.49,17.51,17.49,17.51,67968.0
2017-04-13 15:30:00,17.51,17.52,17.5,17.51,87071.0,17.51,17.52,17.5,17.51,87071.0
2017-04-13 15:35:00,17.51,17.52,17.5,17.51,33102.0,17.51,17.52,17.5,17.51,33102.0
2017-04-13 15:40:00,17.52,17.53,17.51,17.51,182195.0,17.52,17.53,17.51,17.51,182195.0
2017-04-13 15:45:00,17.52,17.52,17.51,17.52,77619.0,17.52,17.52,17.51,17.52,77619.0
2017-04-13 15:50:00,17.52,17.52,17.51,17.52,79634.0,17.52,17.52,17.51,17.52,79634.0
2017-04-13 15:55:00,17.52,17.54,17.51,17.54,591390.0,17.52,17.54,17.51,17.54,591390.0
2017-04-17 09:30:00,17.53,17.54,17.52,17.54,190794.0,17.53,17.54,17.52,17.54,190794.0
2017-04-17 09:35:00,17.54,17.55,17.53,17.55,73740.0,17.54,17.55,17.53,17.55,73740.0
2017-04-17 09:40:00,17.54,17.57,17.54,17.54,76015.0,17.54,17.57,17.54,17.54,76015.0
2017-04-17 09:45:00,17.54,17.55,17.53,17.55,76735.0,17.54,17.55,17.53,17.55,76735.0
2017-04-17 09:50:00,17.55,17.56,17.54,17.55,70576.0,17.55,17.56,17.54,17.55,70576.0
2017-04-17 09:55:00,17.55,17.55,17.53,17.54,169360.0,17.55,17.55,17.53,17.54,169360.0
2017-04-17 10:00:00,17.54,17.56,17.54,17.54,126076.0,17.54,17.56,17.54,17.54,126076.0
2017-04-17 10:05:00,17.55,17.56,17.53,17.54,76136.0,17.55,17.56,17.53,17.54,76136.0
2017-04-17 10:10:00,17.53,17.54,17.53,17.54,29812.0,17.53,17.54,17.53,17.54,29812.0
2017-04-17 10:15:00,17.54,17.56,17.53,17.55,146674.0,17.54,17.56,17.53,17.55,146674.0
2017-04-17 10:20:00,17.56,17.57,17.54,17.55,94988.0,17.56,17.57,17.54,17.55,94988.0
2017-04-17 10:25:00,17.55,17.56,17.53,17.54,49594.0,17.55,17.56,17.53,17.54,49594.0
2017-04-17 10:30:00,17.53,17.54,17.51,17.52,54061.0,17.53,17.54,17.51,17.52,54061.0
2017-04-17 10:35:00,17.53,17.54,17.52,17.54,32721.0,17.53,17.54,17.52,17.54,32721.0
2017-04-17 10:40:00,17.54,17.57,17.52,17.57,87419.0,17.54,17.57,17.52,17.57,87419.0
2017-04-17 10:45:00,17.56,17.57,17.55,17.57,56940.0,17.56,17.57,17.55,17.57,56940.0
2017-04-17 10:50:00,17.57,17.57,17.56,17.57,26395.0,17.57,17.57,17.56,17.57,26395.0
2017-04-17 10:55:00,17.57,17.57,17.56,17.56,40322.0,17.57,17.57,17.56,17.56,40322.0
2017-04-17 11:00:00,17.56,17.58,17.55,17.56,137832.0,17.56,17.58,17.55,17.56,137832.0
2017-04-17 11:05:00,17.56,17.57,17.54,17.55,71424.0,17.56,17.57,17.54,17.55,71424.0
2017-04-17 11:10:00,17.55,17.56,17.54,17.55,49916.0,17.55,17.56,17.54,17.55,49916.0
2017-04-17 11:15:00,17.56,17.56,17.53,17.54,21627.0,17.56,17.56,17.53,17.54,21627.0
2017-04-17 11:20:00,17.54,17.55,17.53,17.53,38828.0,17.54,17.55,17.53,17.53,38828.0
2017-04-17 11:25:00,17.54,17.55,17.53,17.53,37407.0,17.54,17.55,17.53,17.53,37407.0
2017-04-17 11:30:00,17.53,17.53,17.51,17.51,40521.0,17.53,17.53,17.51,17.51,40521.0
2017-04-17 11:35:00,17.51,17.52,17.49,17.5,83622.0,17.51,17.52,17.49,17.5,83622.0
2017-04-17 11:40:00,17.5,17.5,17.49,17.5,74391.0,17.5,17.5,17.49,17.5,74391.0
2017-04-17 11:45:00,17.5,17.52,17.49,17.52,67827.0,17.5,17.52,17.49,17.52,67827.0
2017-04-17 11:50:00,17.52,17.52,17.5,17.51,34467.0,17.52,17.52,17.5,17.51,34467.0
2017-04-17 11:55:00,17.51,17.52,17.5,17.52,32585.0,17.51,17.52,17.5,17.52,32585.0
2017-04-17 12:00:00,17.51,17.52,17.5,17.51,83179.0,17.51,17.52,17.5,17.51,83179.0
2017-04-17 12:05:00,17.51,17.52,17.5,17.52,196801.0,17.51,17.52,17.5,17.52,196801.0
2017-04-17 12:10:00,17.52,17.52,17.49,17.5,22605.0,17.52,17.52,17.49,17.5,22605.0
2017-04-17 12:15:00,17.5,17.51,17.49,17.5,40404.0,17.5,17.51,17.49,17.5,40404.0
2017-04-17 12:20:00,17.5,17.5,17.48,17.49,76490.0,17.5,17.5,17.48,17.49,76490.0
2017-04-17 12:25:00,17.5,17.5,17.49,17.5,7890.0,17.5,17.5,17.49,17.5,7890.0
2017-04-17 12:30:00,17.5,17.51,17.49,17.51,46547.0,17.5,17.51,17.49,17.51,46547.0
2017-04-17 12:35:00,17.5,17.52,17.5,17.51,22010.0,17.5,17.52,17.5,17.51,22010.0
2017-04-17 12:40:00,17.51,17.52,17.5,17.51,53520.0,17.51,17.52,17.5,17.51,53520.0
2017-04-17 12:45:00,17.52,17.52,17.51,17.52,14069.0,17.52,17.52,17.51,17.52,14069.0
2017-04-17 12:50:00,17.52,17.52,17.51,17.51,21905.0,17.52,17.52,17.51,17.51,21905.0
2017-04-17 12:55:00,17.51,17.53,17.51,17.53,60800.0,17.51,17.53,17.51,17.53,60800.0
2017-04-17 13:00:00,17.52,17.53,17.51,17.52,61263.0,17.52,17.53,17.51,17.52,61263.0
2017-04-17 13:05:00,17.52,17.53,17.52,17.53,12955.0,17.52,17.53,17.52,17.53,12955.0
2017-04-17 13:10:00,17.52,17.53,17.52,17.53,7500.0,17.52,17.53,17.52,17.53,7500.0
2017-04-17 13:15:00,17.53,17.53,17.52,17.53,8951.0,17.53,17.53,17.52,17.53,8951.0
2017-04-17 13:20:00,17.53,17.53,17.52,17.53,8834.0,17.53,17.53,17.52,17.53,8834.0
2017-04-17 13:25:00,17.53,17.53,17.51,17.52,31711.0,17.53,17.53,17.51,17.52,31711.0
2017-04-17 13:30:00,17.52,17.52,17.51,17.51,14601.0,17.52,17.52,17.51,17.51,14601.0
2017-04-17 13:35:00,17.51,17.52,17.51,17.52,15889.0,17.51,17.52,17.51,17.52,15889.0
2017-04-17 13:40:00,17.52,17.52,17.51,17.52,7495.0,17.52,17.52,17.51,17.52,7495.0
2017-04-17 13:45:00,17.52,17.52,17.51,17.52,18436.0,17.52,17.52,17.51,17.52,18436.0
2017-04-17 13:50:00,17.52,17.53,17.51,17.53,24563.0,17.52,17.53,17.51,17.53,24563.0
2017-04-17 13:55:00,17.53,17.53,17.52,17.52,15495.0,17.53,17.53,17.52,17.52,15495.0
2017-04-17 14:00:00,17.52,17.52,17.51,17.52,37920.0,17.52,17.52,17.51,17.52,37920.0
2017-04-17 14:05:00,17.52,17.52,17.51,17.52,56630.0,17.52,17.52,17.51,17.52,56630.0
2017-04-17 14:10:00,17.52,17.52,17.5,17.5,36219.0,17.52,17.52,17.5,17.5,36219.0
2017-04-17 14:15:00,17.5,17.51,17.49,17.49,13914.0,17.5,17.51,17.49,17.49,13914.0
2017-04-17 14:20:00,17.5,17.5,17.49,17.49,24601.0,17.5,17.5,17.49,17.49,24601.0
2017-04-17 14:25:00,17.5,17.5,17.49,17.5,10811.0,17.5,17.5,17.49,17.5,10811.0
2017-04-17 14:30:00,17.49,17.5,17.49,17.5,8352.0,17.49,17.5,17.49,17.5,8352.0
2017-04-17 14:35:00,17.49,17.49,17.47,17.47,45110.0,17.49,17.49,17.47,17.47,45110.0
2017-04-17 14:40:00,17.47,17.48,17.45,17.47,119378.0,17.47,17.48,17.45,17.47,119378.0
2017-04-17 14:45:00,17.46,17.48,17.46,17.47,45731.0,17.46,17.48,17.46,17.47,45731.0
2017-04-17 14:50:00,17.47,17.48,17.47,17.48,70191.0,17.47,17.48,17.47,17.48,70191.0
2017-04-17 14:55:00,17.48,17.48,17.46,17.46,37265.0,17.48,17.48,17.46,17.46,37265.0
2017-04-17 15:00:00,17.46,17.47,17.43,17.45,197260.0,17.46,17.47,17.43,17.45,197260.0
2017-04-17 15:05:00,17.45,17.45,17.43,17.43,75471.0,17.45,17.45,17.43,17.43,75471.0
2017-04-17 15:10:00,17.43,17.44,17.4,17.41,129615.0,17.43,17.44,17.4,17.41,129615.0
2017-04-17 15:15:00,17.41,17.41,17.38,17.41,142590.0,17.41,17.41,17.38,17.41,142590.0
2017-04-17 15:20:00,17.41,17.43,17.4,17.43,75084.0,17.41,17.43,17.4,17.43,75084.0
2017-04-17 15:25:00,17.43,17.44,17.41,17.41,59350.0,17.43,17.44,17.41,17.41,59350.0
2017-04-17 15:30:00,17.41,17.42,17.4,17.41,149500.0,17.41,17.42,17.4,17.41,149500.0
2017-04-17 15:35:00,17.41,17.42,17.4,17.41,72397.0,17.41,17.42,17.4,17.41,72397.0
2017-04-17 15:40:00,17.41,17.44,17.41,17.43,66626.0,17.41,17.44,17.41,17.43,66626.0
2017-04-17 15:45:00,17.43,17.44,17.42,17.43,62783.0,17.43,17.44,17.42,17.43,62783.0
2017-04-17 15:50:00,17.43,17.43,17.42,17.43,37215.0,17.43,17.43,17.42,17.43,37215.0
2017-04-17 15:55:00,17.43,17.44,17.42,17.44,299045.0,17.43,17.44,17.42,17.44,299045.0
2017-04-18 09:30:00,17.42,17.44,17.39,17.4,425185.0,17.42,17.44,17.39,17.4,425185.0
2017-04-18 09:35:00,17.39,17.41,17.37,17.38,177441.0,17.39,17.41,17.37,17.38,177441.0
2017-04-18 09:40:00,17.39,17.4,17.34,17.36,236030.0,17.39,17.4,17.34,17.36,236030.0
2017-04-18 09:45:00,17.35,17.36,17.17,17.19,2656418.0,17.35,17.36,17.17,17.19,2656418.0
2017-04-18 09:50:00,17.2,17.24,17.19,17.23,513720.0,17.2,17.24,17.19,17.23,513720.0
2017-04-18 09:55:00,17.23,17.23,17.15,17.16,548298.0,17.23,17.23,17.15,17.16,548298.0
2017-04-18 10:00:00,17.15,17.2,17.11,17.19,543718.0,17.15,17.2,17.11,17.19,543718.0
2017-04-18 10:05:00,17.18,17.22,17.18,17.21,420695.0,17.18,17.22,17.18,17.21,420695.0
2017-04-18 10:10:00,17.21,17.22,17.19,17.19,121969.0,17.21,17.22,17.19,17.19,121969.0
2017-04-18 10:15:00,17.19,17.28,17.17,17.24,690994.0,17.19,17.28,17.17,17.24,690994.0
2017-04-18 10:20:00,17.25,17.27,17.23,17.25,249330.0,17.25,17.27,17.23,17.25,249330.0
2017-04-18 10:25:00,17.25,17.29,17.25,17.28,120103.0,17.25,17.29,17.25,17.28,120103.0
2017-04-18 10:30:00,17.29,17.29,17.24,17.25,100546.0,17.29,17.29,17.24,17.25,100546.0
2017-04-18 10:35:00,17.24,17.26,17.24,17.24,107363.0,17.24,17.26,17.24,17.24,107363.0
2017-04-18 10:40:00,17.25,17.25,17.24,17.25,46266.0,17.25,17.25,17.24,17.25,46266.0
2017-04-18 10:45:00,17.25,17.26,17.23,17.26,105799.0,17.25,17.26,17.23,17.26,105799.0
2017-04-18 10:50:00,17.27,17.32,17.26,17.31,253292.0,17.27,17.32,17.26,17.31,253292.0
2017-04-18 10:55:00,17.3,17.32,17.29,17.3,65883.0,17.3,17.32,17.29,17.3,65883.0
2017-04-18 11:00:00,17.3,17.35,17.29,17.34,77527.0,17.3,17.35,17.29,17.34,77527.0
2017-04-18 11:05:00,17.34,17.34,17.3,17.32,96533.0,17.34,17.34,17.3,17.32,96533.0
2017-04-18 11:10:00,17.31,17.31,17.29,17.29,85063.0,17.31,17.31,17.29,17.29,85063.0
2017-04-18 11:15:00,17.28,17.29,17.28,17.29,58122.0,17.28,17.29,17.28,17.29,58122.0
2017-04-18 11:20:00,17.28,17.29,17.26,17.28,73390.0,17.28,17.29,17.26,17.28,73390.0
2017-04-18 11:25:00,17.28,17.29,17.25,17.26,24994.0,17.28,17.29,17.25,17.26,24994.0
2017-04-18 11:30:00,17.26,17.3,17.25,17.3,297755.0,17.26,17.3,17.25,17.3,297755.0
2017-04-18 11:35:00,17.3,17.31,17.29,17.29,60023.0,17.3,17.31,17.29,17.29,60023.0
2017-04-18 11:40:00,17.3,17.31,17.29,17.29,61795.0,17.3,17.31,17.29,17.29,61795.0
2017-04-18 11:45:00,17.3,17.3,17.27,17.28,90422.0,17.3,17.3,17.27,17.28,90422.0
2017-04-18 11:50:00,17.28,17.29,17.26,17.27,73093.0,17.28,17.29,17.26,17.27,73093.0
2017-04-18 11:55:00,17.26,17.29,17.26,17.28,72572.0,17.26,17.29,17.26,17.28,72572.0
2017-04-18 12:00:00,17.29,17.3,17.28,17.28,47318.0,17.29,17.3,17.28,17.28,47318.0
2017-04-18 12:05:00,17.28,17.29,17.25,17.27,80397.0,17.28,17.29,17.25,17.27,80397.0
2017-04-18 12:10:00,17.27,17.28,17.25,17.26,10050.0,17.27,17.28,17.25,17.26,10050.0
2017-04-18 12:15:00,17.25,17.26,17.24,17.26,25662.0,17.25,17.26,17.24,17.26,25662.0
2017-04-18 12:20:00,17.26,17.26,17.24,17.25,13092.0,17.26,17.26,17.24,17.25,13092.0
2017-04-18 12:25:00,17.24,17.25,17.24,17.24,5350.0,17.24,17.25,17.24,17.24,5350.0
2017-04-18 12:30:00,17.25,17.25,17.24,17.24,93433.0,17.25,17.25,17.24,17.24,93433.0
2017-04-18 12:35:00,17.25,17.25,17.24,17.25,6663.0,17.25,17.25,17.24,17.25,6663.0
2017-04-18 12:40:00,17.25,17.25,17.24,17.25,144347.0,17.25,17.25,17.24,17.25,144347.0
2017-04-18 12:45:00,17.25,17.26,17.24,17.24,94859.0,17.25,17.26,17.24,17.24,94859.0
2017-04-18 12:50:00,17.25,17.25,17.24,17.25,27221.0,17.25,17.25,17.24,17.25,27221.0
2017-04-18 12:55:00,17.25,17.32,17.24,17.31,216355.0,17.25,17.32,17.24,17.31,216355.0
2017-04-18 13:00:00,17.31,17.32,17.3,17.32,111626.0,17.31,17.32,17.3,17.32,111626.0
2017-04-18 13:05:00,17.32,17.32,17.31,17.31,61501.0,17.32,17.32,17.31,17.31,61501.0
2017-04-18 13:10:00,17.32,17.32,17.3,17.3,146125.0,17.32,17.32,17.3,17.3,146125.0
2017-04-18 13:15:00,17.3,17.3,17.29,17.3,143799.0,17.3,17.3,17.29,17.3,143799.0
2017-04-18 13:20:00,17.3,17.32,17.3,17.31,31038.0,17.3,17.32,17.3,17.31,31038.0
2017-04-18 13:25:00,17.31,17.33,17.31,17.33,76847.0,17.31,17.33,17.31,17.33,76847.0
2017-04-18 13:30:00,17.33,17.33,17.32,17.32,21527.0,17.33,17.33,17.32,17.32,21527.0
2017-04-18 13:35:00,17.32,17.33,17.31,17.32,27079.0,17.32,17.33,17.31,17.32,27079.0
2017-04-18 13:40:00,17.32,17.37,17.32,17.35,197754.0,17.32,17.37,17.32,17.35,197754.0
2017-04-18 13:45:00,17.36,17.36,17.35,17.35,26084.0,17.36,17.36,17.35,17.35,26084.0
2017-04-18 13:50:00,17.35,17.4,17.35,17.39,89612.0,17.35,17.4,17.35,17.39,89612.0
2017-04-18 13:55:00,17.39,17.39,17.36,17.37,24706.0,17.39,17.39,17.36,17.37,24706.0
2017-04-18 14:00:00,17.38,17.38,17.36,17.36,28934.0,17.38,17.38,17.36,17.36,28934.0
2017-04-18 14:05:00,17.36,17.37,17.35,17.36,14522.0,17.36,17.37,17.35,17.36,14522.0
2017-04-18 14:10:00,17.37,17.37,17.35,17.36,21728.0,17.37,17.37,17.35,17.36,21728.0
2017-04-18 14:15:00,17.36,17.36,17.34,17.35,28884.0,17.36,17.36,17.34,17.35,28884.0
2017-04-18 14:20:00,17.35,17.35,17.34,17.35,18950.0,17.35,17.35,17.34,17.35,18950.0
2017-04-18 14:25:00,17.35,17.35,17.33,17.33,31681.0,17.35,17.35,17.33,17.33,31681.0
2017-04-18 14:30:00,17.33,17.34,17.33,17.33,33782.0,17.33,17.34,17.33,17.33,33782.0
2017-04-18 14:35:00,17.34,17.36,17.33,17.35,24430.0,17.34,17.36,17.33,17.35,24430.0
2017-04-18 14:40:00,17.36,17.36,17.35,17.36,14973.0,17.36,17.36,17.35,17.36,14973.0
2017-04-18 14:45:00,17.37,17.37,17.35,17.36,35432.0,17.37,17.37,17.35,17.36,35432.0
2017-04-18 14:50:00,17.36,17.37,17.35,17.36,48501.0,17.36,17.37,17.35,17.36,48501.0
2017-04-18 14:55:00,17.36,17.38,17.36,17.36,45359.0,17.36,17.38,17.36,17.36,45359.0
2017-04-18 15:00:00,17.37,17.37,17.36,17.37,40416.0,17.37,17.37,17.36,17.37,40416.0
2017-04-18 15:05:00,17.37,17.38,17.36,17.38,51044.0,17.37,17.38,17.36,17.38,51044.0
2017-04-18 15:10:00,17.38,17.39,17.37,17.38,74848.0,17.38,17.39,17.37,17.38,74848.0
2017-04-18 15:15:00,17.38,17.38,17.37,17.38,24969.0,17.38,17.38,17.37,17.38,24969.0
2017-04-18 15:20:00,17.37,17.38,17.36,17.36,27917.0,17.37,17.38,17.36,17.36,27917.0
2017-04-18 15:25:00,17.36,17.37,17.36,17.36,15095.0,17.36,17.37,17.36,17.36,15095.0
2017-04-18 15:30:00,17.37,17.37,17.36,17.36,15996.0,17.37,17.37,17.36,17.36,15996.0
2017-04-18 15:35:00,17.37,17.37,17.36,17.36,23575.0,17.37,17.37,17.36,17.36,23575.0
2017-04-18 15:40:00,17.36,17.37,17.35,17.37,99908.0,17.36,17.37,17.35,17.37,99908.0
2017-04-18 15:45:00,17.36,17.37,17.35,17.35,50289.0,17.36,17.37,17.35,17.35,50289.0
2017-04-18 15:50:00,17.36,17.36,17.34,17.34,40160.0,17.36,17.36,17.34,17.34,40160.0
2017-04-18 15:55:00,17.35,17.35,17.34,17.34,174768.0,17.35,17.35,17.34,17.34,174768.0
2017-04-19 09:30:00,17.27,17.28,17.24,17.27,635152.0,17.27,17.28,17.24,17.27,635152.0
2017-04-19 09:35:00,17.27,17.28,17.25,17.26,112977.0,17.27,17.28,17.25,17.26,112977.0
2017-04-19 09:40:00,17.26,17.29,17.26,17.27,110707.0,17.26,17.29,17.26,17.27,110707.0
2017-04-19 09:45:00,17.27,17.28,17.26,17.27,50175.0,17.27,17.28,17.26,17.27,50175.0
2017-04-19 09:50:00,17.27,17.29,17.24,17.28,297320.0,17.27,17.29,17.24,17.28,297320.0
2017-04-19 09:55:00,17.28,17.28,17.16,17.22,1340125.0,17.28,17.28,17.16,17.22,1340125.0
2017-04-19 10:00:00,17.22,17.26,17.21,17.25,157491.0,17.22,17.26,17.21,17.25,157491.0
2017-04-19 10:05:00,17.25,17.26,17.23,17.25,101216.0,17.25,17.26,17.23,17.25,101216.0
2017-04-19 10:10:00,17.25,17.25,17.22,17.22,49926.0,17.25,17.25,17.22,17.22,49926.0
2017-04-19 10:15:00,17.23,17.24,17.22,17.24,29621.0,17.23,17.24,17.22,17.24,29621.0
2017-04-19 10:20:00,17.23,17.24,17.2,17.21,55748.0,17.23,17.24,17.2,17.21,55748.0
2017-04-19 10:25:00,17.21,17.22,17.2,17.22,93835.0,17.21,17.22,17.2,17.22,93835.0
2017-04-19 10:30:00,17.21,17.27,17.21,17.24,215214.0,17.21,17.27,17.21,17.24,215214.0
2017-04-19 10:35:00,17.23,17.25,17.22,17.23,120104.0,17.23,17.25,17.22,17.23,120104.0
2017-04-19 10:40:00,17.23,17.25,17.22,17.22,73600.0,17.23,17.25,17.22,17.22,73600.0
2017-04-19 10:45:00,17.23,17.24,17.21,17.24,36651.0,17.23,17.24,17.21,17.24,36651.0
2017-04-19 10:50:00,17.24,17.24,17.23,17.24,21301.0,17.24,17.24,17.23,17.24,21301.0
2017-04-19 10:55:00,17.25,17.25,17.22,17.22,45365.0,17.25,17.25,17.22,17.22,45365.0
2017-04-19 11:00:00,17.22,17.24,17.21,17.23,37510.0,17.22,17.24,17.21,17.23,37510.0
2017-04-19 11:05:00,17.24,17.24,17.23,17.24,20755.0,17.24,17.24,17.23,17.24,20755.0
2017-04-19 11:10:00,17.24,17.25,17.23,17.25,29950.0,17.24,17.25,17.23,17.25,29950.0
2017-04-19 11:15:00,17.25,17.25,17.23,17.23,48340.0,17.25,17.25,17.23,17.23,48340.0
2017-04-19 11:20:00,17.23,17.24,17.21,17.21,81584.0,17.23,17.24,17.21,17.21,81584.0
2017-04-19 11:25:00,17.21,17.23,17.21,17.23,42280.0,17.21,17.23,17.21,17.23,42280.0
2017-04-19 11:30:00,17.23,17.23,17.21,17.22,54880.0,17.23,17.23,17.21,17.22,54880.0
2017-04-19 11:35:00,17.21,17.23,17.21,17.22,48462.0,17.21,17.23,17.21,17.22,48462.0
2017-04-19 11:40:00,17.22,17.22,17.19,17.19,70817.0,17.22,17.22,17.19,17.19,70817.0
2017-04-19 11:45:00,17.2,17.2,17.19,17.19,36992.0,17.2,17.2,17.19,17.19,36992.0
2017-04-19 11:50:00,17.2,17.2,17.18,17.18,69067.0,17.2,17.2,17.18,17.18,69067.0
2017-04-19 11:55:00,17.18,17.19,17.17,17.17,47693.0,17.18,17.19,17.17,17.17,47693.0
2017-04-19 12:00:00,17.17,17.17,17.14,17.16,84999.0,17.17,17.17,17.14,17.16,84999.0
2017-04-19 12:05:00,17.16,17.19,17.16,17.18,147816.0,17.16,17.19,17.16,17.18,147816.0
2017-04-19 12:10:00,17.19,17.22,17.19,17.21,123805.0,17.19,17.22,17.19,17.21,123805.0
2017-04-19 12:15:00,17.21,17.25,17.2,17.25,83848.0,17.21,17.25,17.2,17.25,83848.0
2017-04-19 12:20:00,17.25,17.25,17.22,17.23,56911.0,17.25,17.25,17.22,17.23,56911.0
2017-04-19 12:25:00,17.23,17.25,17.23,17.25,28641.0,17.23,17.25,17.23,17.25,28641.0
2017-04-19 12:30:00,17.25,17.25,17.23,17.24,24015.0,17.25,17.25,17.23,17.24,24015.0
2017-04-19 12:35:00,17.24,17.26,17.23,17.25,25871.0,17.24,17.26,17.23,17.25,25871.0
2017-04-19 12:40:00,17.24,17.25,17.24,17.24,16487.0,17.24,17.25,17.24,17.24,16487.0
2017-04-19 12:45:00,17.24,17.25,17.23,17.23,37875.0,17.24,17.25,17.23,17.23,37875.0
2017-04-19 12:50:00,17.23,17.24,17.22,17.23,46670.0,17.23,17.24,17.22,17.23,46670.0
2017-04-19 12:55:00,17.24,17.25,17.23,17.25,18163.0,17.24,17.25,17.23,17.25,18163.0
2017-04-19 13:00:00,17.24,17.24,17.22,17.22,104681.0,17.24,17.24,17.22,17.22,104681.0
2017-04-19 13:05:00,17.22,17.23,17.22,17.22,6797.0,17.22,17.23,17.22,17.22,6797.0
2017-04-19 13:10:00,17.22,17.23,17.22,17.23,10310.0,17.22,17.23,17.22,17.23,10310.0
2017-04-19 13:15:00,17.22,17.22,17.2,17.21,45609.0,17.22,17.22,17.2,17.21,45609.0
2017-04-19 13:20:00,17.22,17.22,17.2,17.21,13951.0,17.22,17.22,17.2,17.21,13951.0
2017-04-19 13:25:00,17.21,17.22,17.2,17.21,76824.0,17.21,17.22,17.2,17.21,76824.0
2017-04-19 13:30:00,17.21,17.21,17.19,17.2,47898.0,17.21,17.21,17.19,17.2,47898.0
2017-04-19 13:35:00,17.2,17.21,17.19,17.21,53050.0,17.2,17.21,17.19,17.21,53050.0
2017-04-19 13:40:00,17.22,17.22,17.2,17.2,15808.0,17.22,17.22,17.2,17.2,15808.0
2017-04-19 13:45:00,17.2,17.21,17.2,17.21,6247.0,17.2,17.21,17.2,17.21,6247.0
2017-04-19 13:50:00,17.2,17.21,17.2,17.2,19301.0,17.2,17.21,17.2,17.2,19301.0
2017-04-19 13:55:00,17.2,17.21,17.19,17.19,52413.0,17.2,17.21,17.19,17.19,52413.0
2017-04-19 14:00:00,17.2,17.21,17.19,17.2,51350.0,17.2,17.21,17.19,17.2,51350.0
2017-04-19 14:05:00,17.21,17.22,17.2,17.2,74430.0,17.21,17.22,17.2,17.2,74430.0
2017-04-19 14:10:00,17.21,17.21,17.2,17.21,29990.0,17.21,17.21,17.2,17.21,29990.0
2017-04-19 14:15:00,17.21,17.22,17.2,17.21,63700.0,17.21,17.22,17.2,17.21,63700.0
2017-04-19 14:20:00,17.21,17.22,17.21,17.22,37886.0,17.21,17.22,17.21,17.22,37886.0
2017-04-19 14:25:00,17.22,17.23,17.21,17.22,109444.0,17.22,17.23,17.21,17.22,109444.0
2017-04-19 14:30:00,17.21,17.22,17.21,17.21,9394.0,17.21,17.22,17.21,17.21,9394.0
2017-04-19 14:35:00,17.21,17.22,17.21,17.21,12784.0,17.21,17.22,17.21,17.21,12784.0
2017-04-19 14:40:00,17.21,17.22,17.21,17.21,18032.0,17.21,17.22,17.21,17.21,18032.0
2017-04-19 14:45:00,17.21,17.22,17.21,17.21,25516.0,17.21,17.22,17.21,17.21,25516.0
2017-04-19 14:50:00,17.22,17.22,17.21,17.21,19212.0,17.22,17.22,17.21,17.21,19212.0
2017-04-19 14:55:00,17.21,17.22,17.21,17.21,30885.0,17.21,17.22,17.21,17.21,30885.0
2017-04-19 15:00:00,17.21,17.22,17.21,17.22,28899.0,17.21,17.22,17.21,17.22,28899.0
2017-04-19 15:05:00,17.21,17.22,17.19,17.2,61647.0,17.21,17.22,17.19,17.2,61647.0
2017-04-19 15:10:00,17.2,17.2,17.18,17.19,36831.0,17.2,17.2,17.18,17.19,36831.0
2017-04-19 15:15:00,17.18,17.19,17.16,17.16,42521.0,17.18,17.19,17.16,17.16,42521.0
2017-04-19 15:20:00,17.16,17.19,17.16,17.18,64388.0,17.16,17.19,17.16,17.18,64388.0
2017-04-19 15:25:00,17.18,17.19,17.18,17.18,14648.0,17.18,17.19,17.18,17.18,14648.0
2017-04-19 15:30:00,17.18,17.19,17.17,17.18,104359.0,17.18,17.19,17.17,17.18,104359.0
2017-04-19 15:35:00,17.18,17.19,17.17,17.17,48930.0,17.18,17.19,17.17,17.17,48930.0
2017-04-19 15:40:00,17.18,17.19,17.17,17.18,43843.0,17.18,17.19,17.17,17.18,43843.0
2017-04-19 15:45:00,17.18,17.19,17.18,17.18,30055.0,17.18,17.19,17.18,17.18,30055.0
2017-04-19 15:50:00,17.18,17.19,17.16,17.18,498749.0,17.18,17.19,17.16,17.18,498749.0
2017-04-19 15:55:00,17.18,17.18,17.16,17.16,262625.0,17.18,17.18,17.16,17.16,262625.0
2017-04-20 09:30:00,17.12,17.13,17.08,17.09,237599.0,17.12,17.13,17.08,17.09,237599.0
2017-04-20 09:35:00,17.09,17.12,17.08,17.11,130060.0,17.09,17.12,17.08,17.11,130060.0
2017-04-20 09:40:00,17.1,17.14,17.1,17.12,578543.0,17.1,17.14,17.1,17.12,578543.0
2017-04-20 09:45:00,17.12,17.19,17.12,17.16,958803.0,17.12,17.19,17.12,17.16,958803.0
2017-04-20 09:50:00,17.16,17.17,17.13,17.15,185138.0,17.16,17.17,17.13,17.15,185138.0
2017-04-20 09:55:00,17.14,17.15,17.12,17.14,127912.0,17.14,17.15,17.12,17.14,127912.0
2017-04-20 10:00:00,17.14,17.14,17.1,17.12,440985.0,17.14,17.14,17.1,17.12,440985.0
2017-04-20 10:05:00,17.12,17.12,17.1,17.11,145144.0,17.12,17.12,17.1,17.11,145144.0
2017-04-20 10:10:00,17.11,17.11,17.08,17.09,167118.0,17.11,17.11,17.08,17.09,167118.0
2017-04-20 10:15:00,17.09,17.1,17.08,17.09,40906.0,17.09,17.1,17.08,17.09,40906.0
2017-04-20 10:20:00,17.09,17.1,17.08,17.09,75952.0,17.09,17.1,17.08,17.09,75952.0
2017-04-20 10:25:00,17.09,17.1,17.09,17.1,43827.0,17.09,17.1,17.09,17.1,43827.0
2017-04-20 10:30:00,17.09,17.09,17.07,17.09,92682.0,17.09,17.09,17.07,17.09,92682.0
2017-04-20 10:35:00,17.08,17.11,17.06,17.08,238332.0,17.08,17.11,17.06,17.08,238332.0
2017-04-20 10:40:00,17.08,17.11,17.08,17.11,48550.0,17.08,17.11,17.08,17.11,48550.0
2017-04-20 10:45:00,17.11,17.11,17.08,17.09,60934.0,17.11,17.11,17.08,17.09,60934.0
2017-04-20 10:50:00,17.1,17.12,17.09,17.11,39024.0,17.1,17.12,17.09,17.11,39024.0
2017-04-20 10:55:00,17.11,17.12,17.1,17.12,55440.0,17.11,17.12,17.1,17.12,55440.0
2017-04-20 11:00:00,17.11,17.13,17.1,17.11,54076.0,17.11,17.13,17.1,17.11,54076.0
2017-04-20 11:05:00,17.11,17.12,17.1,17.12,24761.0,17.11,17.12,17.1,17.12,24761.0
2017-04-20 11:10:00,17.12,17.13,17.11,17.11,51394.0,17.12,17.13,17.11,17.11,51394.0
2017-04-20 11:15:00,17.11,17.11,17.1,17.1,59168.0,17.11,17.11,17.1,17.1,59168.0
2017-04-20 11:20:00,17.1,17.11,17.09,17.1,29892.0,17.1,17.11,17.09,17.1,29892.0
2017-04-20 11:25:00,17.09,17.1,17.09,17.09,27607.0,17.09,17.1,17.09,17.09,27607.0
2017-04-20 11:30:00,17.09,17.09,17.07,17.08,50936.0,17.09,17.09,17.07,17.08,50936.0
2017-04-20 11:35:00,17.08,17.09,17.07,17.08,80261.0,17.08,17.09,17.07,17.08,80261.0
2017-04-20 11:40:00,17.09,17.09,17.05,17.05,80616.0,17.09,17.09,17.05,17.05,80616.0
2017-04-20 11:45:00,17.06,17.07,17.05,17.07,46334.0,17.06,17.07,17.05,17.07,46334.0
2017-04-20 11:50:00,17.06,17.07,16.92,16.99,1599365.0,17.06,17.07,16.92,16.99,1599365.0
2017-04-20 11:55:00,16.98,16.99,16.92,16.96,455492.0,16.98,16.99,16.92,16.96,455492.0
2017-04-20 12:00:00,16.95,16.96,16.93,16.96,170731.0,16.95,16.96,16.93,16.96,170731.0
2017-04-20 12:05:00,16.96,16.96,16.93,16.94,93301.0,16.96,16.96,16.93,16.94,93301.0
2017-04-20 12:10:00,16.94,16.99,16.93,16.98,82894.0,16.94,16.99,16.93,16.98,82894.0
2017-04-20 12:15:00,16.99,17.0,16.98,16.99,73672.0,16.99,17.0,16.98,16.99,73672.0
2017-04-20 12:20:00,16.98,17.0,16.98,16.99,77437.0,16.98,17.0,16.98,16.99,77437.0
2017-04-20 12:25:00,16.99,17.02,16.98,17.01,298092.0,16.99,17.02,16.98,17.01,298092.0
2017-04-20 12:30:00,17.0,17.01,16.99,17.0,71415.0,17.0,17.01,16.99,17.0,71415.0
2017-04-20 12:35:00,17.01,17.02,17.01,17.02,56911.0,17.01,17.02,17.01,17.02,56911.0
2017-04-20 12:40:00,17.02,17.02,17.0,17.01,79409.0,17.02,17.02,17.0,17.01,79409.0
2017-04-20 12:45:00,17.01,17.02,17.0,17.0,47161.0,17.01,17.02,17.0,17.0,47161.0
2017-04-20 12:50:00,17.0,17.04,17.0,17.03,158687.0,17.0,17.04,17.0,17.03,158687.0
2017-04-20 12:55:00,17.04,17.04,17.02,17.03,51509.0,17.04,17.04,17.02,17.03,51509.0
2017-04-20 13:00:00,17.03,17.05,17.03,17.04,71127.0,17.03,17.05,17.03,17.04,71127.0
2017-04-20 13:05:00,17.04,17.05,17.02,17.03,282770.0,17.04,17.05,17.02,17.03,282770.0
2017-04-20 13:10:00,17.04,17.04,17.03,17.04,20723.0,17.04,17.04,17.03,17.04,20723.0
2017-04-20 13:15:00,17.04,17.1,17.03,17.1,80770.0,17.04,17.1,17.03,17.1,80770.0
2017-04-20 13:20:00,17.1,17.1,17.07,17.08,180856.0,17.1,17.1,17.07,17.08,180856.0
2017-04-20 13:25:00,17.09,17.09,17.07,17.07,56127.0,17.09,17.09,17.07,17.07,56127.0
2017-04-20 13:30:00,17.07,17.09,17.07,17.07,39279.0,17.07,17.09,17.07,17.07,39279.0
2017-04-20 13:35:00,17.07,17.07,17.03,17.03,142176.0,17.07,17.07,17.03,17.03,142176.0
2017-04-20 13:40:00,17.04,17.04,17.03,17.03,35440.0,17.04,17.04,17.03,17.03,35440.0
2017-04-20 13:45:00,17.03,17.04,17.02,17.04,48442.0,17.03,17.04,17.02,17.04,48442.0
2017-04-20 13:50:00,17.03,17.05,17.03,17.05,43321.0,17.03,17.05,17.03,17.05,43321.0
2017-04-20 13:55:00,17.05,17.05,17.04,17.04,55320.0,17.05,17.05,17.04,17.04,55320.0
2017-04-20 14:00:00,17.04,17.06,17.04,17.05,56940.0,17.04,17.06,17.04,17.05,56940.0
2017-04-20 14:05:00,17.05,17.08,17.05,17.07,57283.0,17.05,17.08,17.05,17.07,57283.0
2017-04-20 14:10:00,17.08,17.08,17.06,17.07,43930.0,17.08,17.08,17.06,17.07,43930.0
2017-04-20 14:15:00,17.06,17.08,17.06,17.07,30663.0,17.06,17.08,17.06,17.07,30663.0
2017-04-20 14:20:00,17.07,17.07,17.05,17.05,17819.0,17.07,17.07,17.05,17.05,17819.0
2017-04-20 14:25:00,17.06,17.06,17.05,17.05,11911.0,17.06,17.06,17.05,17.05,11911.0
2017-04-20 14:30:00,17.05,17.06,17.05,17.05,8150.0,17.05,17.06,17.05,17.05,8150.0
2017-04-20 14:35:00,17.05,17.06,17.04,17.04,83823.0,17.05,17.06,17.04,17.04,83823.0
2017-04-20 14:40:00,17.05,17.05,17.03,17.04,67771.0,17.05,17.05,17.03,17.04,67771.0
2017-04-20 14:45:00,17.04,17.05,17.03,17.04,14480.0,17.04,17.05,17.03,17.04,14480.0
2017-04-20 14:50:00,17.03,17.05,17.03,17.05,20390.0,17.03,17.05,17.03,17.05,20390.0
2017-04-20 14:55:00,17.05,17.05,17.04,17.05,9014.0,17.05,17.05,17.04,17.05,9014.0
2017-04-20 15:00:00,17.05,17.06,17.04,17.06,17438.0,17.05,17.06,17.04,17.06,17438.0
2017-04-20 15:05:00,17.06,17.07,17.05,17.05,127341.0,17.06,17.07,17.05,17.05,127341.0
2017-04-20 15:10:00,17.05,17.06,17.05,17.06,54915.0,17.05,17.06,17.05,17.06,54915.0
2017-04-20 15:15:00,17.06,17.07,17.05,17.07,203385.0,17.06,17.07,17.05,17.07,203385.0
2017-04-20 15:20:00,17.07,17.07,17.06,17.06,23411.0,17.07,17.07,17.06,17.06,23411.0
2017-04-20 15:25:00,17.06,17.07,17.06,17.07,34934.0,17.06,17.07,17.06,17.07,34934.0
2017-04-20 15:30:00,17.07,17.07,17.06,17.06,19500.0,17.07,17.07,17.06,17.06,19500.0
2017-04-20 15:35:00,17.06,17.07,17.06,17.07,35701.0,17.06,17.07,17.06,17.07,35701.0
2017-04-20 15:40:00,17.06,17.07,17.06,17.06,27906.0,17.06,17.07,17.06,17.06,27906.0
2017-04-20 15:45:00,17.07,17.07,17.06,17.06,42365.0,17.07,17.07,17.06,17.06,42365.0
2017-04-20 15:50:00,17.06,17.07,17.06,17.06,291538.0,17.06,17.07,17.06,17.06,291538.0
2017-04-20 15:55:00,17.07,17.07,17.05,17.05,372486.0,17.07,17.07,17.05,17.05,372486.0
2017-04-21 09:30:00,16.97,16.98,16.94,16.94,146603.0,16.97,16.98,16.94,16.94,146603.0
2017-04-21 09:35:00,16.94,16.96,16.92,16.94,242521.0,16.94,16.96,16.92,16.94,242521.0
2017-04-21 09:40:00,16.95,16.95,16.92,16.93,147527.0,16.95,16.95,16.92,16.93,147527.0
2017-04-21 09:45:00,16.93,16.95,16.9,16.93,252815.0,16.93,16.95,16.9,16.93,252815.0
2017-04-21 09:50:00,16.93,16.95,16.93,16.94,67464.0,16.93,16.95,16.93,16.94,67464.0
2017-04-21 09:55:00,16.94,16.94,16.92,16.93,145114.0,16.94,16.94,16.92,16.93,145114.0
2017-04-21 10:00:00,16.93,16.94,16.91,16.92,115187.0,16.93,16.94,16.91,16.92,115187.0
2017-04-21 10:05:00,16.92,16.92,16.9,16.91,154808.0,16.92,16.92,16.9,16.91,154808.0
2017-04-21 10:10:00,16.91,16.94,16.89,16.94,557209.0,16.91,16.94,16.89,16.94,557209.0
2017-04-21 10:15:00,16.94,16.94,16.86,16.88,562420.0,16.94,16.94,16.86,16.88,562420.0
2017-04-21 10:20:00,16.89,16.91,16.88,16.89,319001.0,16.89,16.91,16.88,16.89,319001.0
2017-04-21 10:25:00,16.9,16.91,16.89,16.89,178906.0,16.9,16.91,16.89,16.89,178906.0
2017-04-21 10:30:00,16.89,16.91,16.87,16.89,317601.0,16.89,16.91,16.87,16.89,317601.0
2017-04-21 10:35:00,16.89,16.9,16.88,16.89,104785.0,16.89,16.9,16.88,16.89,104785.0
2017-04-21 10:40:00,16.88,16.93,16.88,16.91,265251.0,16.88,16.93,16.88,16.91,265251.0
2017-04-21 10:45:00,16.91,16.92,16.91,16.92,39503.0,16.91,16.92,16.91,16.92,39503.0
2017-04-21 10:50:00,16.93,16.93,16.91,16.91,104226.0,16.93,16.93,16.91,16.91,104226.0
2017-04-21 10:55:00,16.91,16.92,16.89,16.9,194944.0,16.91,16.92,16.89,16.9,194944.0
2017-04-21 11:00:00,16.9,16.93,16.89,16.92,63718.0,16.9,16.93,16.89,16.92,63718.0
2017-04-21 11:05:00,16.92,16.97,16.91,16.97,62589.0,16.92,16.97,16.91,16.97,62589.0
2017-04-21 11:10:00,16.96,16.96,16.94,16.95,116061.0,16.96,16.96,16.94,16.95,116061.0
2017-04-21 11:15:00,16.95,16.95,16.91,16.93,90225.0,16.95,16.95,16.91,16.93,90225.0
2017-04-21 11:20:00,16.93,16.95,16.93,16.93,45300.0,16.93,16.95,16.93,16.93,45300.0
2017-04-21 11:25:00,16.94,16.94,16.91,16.92,109153.0,16.94,16.94,16.91,16.92,109153.0
2017-04-21 11:30:00,16.92,16.93,16.91,16.93,52230.0,16.92,16.93,16.91,16.93,52230.0
2017-04-21 11:35:00,16.92,16.93,16.91,16.91,170157.0,16.92,16.93,16.91,16.91,170157.0
2017-04-21 11:40:00,16.91,16.92,16.89,16.9,181865.0,16.91,16.92,16.89,16.9,181865.0
2017-04-21 11:45:00,16.9,16.91,16.89,16.9,84379.0,16.9,16.91,16.89,16.9,84379.0
2017-04-21 11:50:00,16.9,16.92,16.9,16.92,42582.0,16.9,16.92,16.9,16.92,42582.0
2017-04-21 11:55:00,16.92,16.94,16.91,16.93,69084.0,16.92,16.94,16.91,16.93,69084.0
2017-04-21 12:00:00,16.93,16.94,16.92,16.94,41296.0,16.93,16.94,16.92,16.94,41296.0
2017-04-21 12:05:00,16.94,16.95,16.93,16.95,53673.0,16.94,16.95,16.93,16.95,53673.0
2017-04-21 12:10:00,16.94,16.96,16.94,16.96,22021.0,16.94,16.96,16.94,16.96,22021.0
2017-04-21 12:15:00,16.96,16.98,16.95,16.98,71220.0,16.96,16.98,16.95,16.98,71220.0
2017-04-21 12:20:00,16.98,17.0,16.97,16.99,48600.0,16.98,17.0,16.97,16.99,48600.0
2017-04-21 12:25:00,16.98,16.99,16.97,16.98,39537.0,16.98,16.99,16.97,16.98,39537.0
2017-04-21 12:30:00,16.99,16.99,16.97,16.97,75650.0,16.99,16.99,16.97,16.97,75650.0
2017-04-21 12:35:00,16.97,16.98,16.96,16.97,49067.0,16.97,16.98,16.96,16.97,49067.0
2017-04-21 12:40:00,16.97,16.97,16.96,16.97,11700.0,16.97,16.97,16.96,16.97,11700.0
2017-04-21 12:45:00,16.96,16.98,16.96,16.97,34215.0,16.96,16.98,16.96,16.97,34215.0
2017-04-21 12:50:00,16.96,16.97,16.96,16.96,8060.0,16.96,16.97,16.96,16.96,8060.0
2017-04-21 12:55:00,16.97,16.98,16.96,16.97,43174.0,16.97,16.98,16.96,16.97,43174.0
2017-04-21 13:00:00,16.97,16.98,16.96,16.96,110662.0,16.97,16.98,16.96,16.96,110662.0
2017-04-21 13:05:00,16.97,16.98,16.96,16.97,39210.0,16.97,16.98,16.96,16.97,39210.0
2017-04-21 13:10:00,16.97,17.0,16.96,16.96,78486.0,16.97,17.0,16.96,16.96,78486.0
2017-04-21 13:15:00,16.96,16.96,16.95,16.96,48010.0,16.96,16.96,16.95,16.96,48010.0
2017-04-21 13:20:00,16.95,16.96,16.93,16.94,38300.0,16.95,16.96,16.93,16.94,38300.0
2017-04-21 13:25:00,16.94,16.99,16.94,16.98,182585.0,16.94,16.99,16.94,16.98,182585.0
2017-04-21 13:30:00,16.98,16.99,16.97,16.97,34175.0,16.98,16.99,16.97,16.97,34175.0
2017-04-21 13:35:00,16.98,16.98,16.96,16.97,29686.0,16.98,16.98,16.96,16.97,29686.0
2017-04-21 13:40:00,16.97,16.98,16.97,16.97,35196.0,16.97,16.98,16.97,16.97,35196.0
2017-04-21 13:45:00,16.97,16.98,16.97,16.97,13533.0,16.97,16.98,16.97,16.97,13533.0
2017-04-21 13:50:00,16.97,16.98,16.96,16.97,115651.0,16.97,16.98,16.96,16.97,115651.0
2017-04-21 13:55:00,16.97,16.97,16.94,16.96,209395.0,16.97,16.97,16.94,16.96,209395.0
2017-04-21 14:00:00,16.96,16.97,16.95,16.97,32572.0,16.96,16.97,16.95,16.97,32572.0
2017-04-21 14:05:00,16.96,16.97,16.95,16.96,63888.0,16.96,16.97,16.95,16.96,63888.0
2017-04-21 14:10:00,16.96,16.96,16.95,16.96,42645.0,16.96,16.96,16.95,16.96,42645.0
2017-04-21 14:15:00,16.95,16.96,16.94,16.94,82710.0,16.95,16.96,16.94,16.94,82710.0
2017-04-21 14:20:00,16.95,16.96,16.94,16.96,155750.0,16.95,16.96,16.94,16.96,155750.0
2017-04-21 14:25:00,16.96,16.96,16.95,16.96,62800.0,16.96,16.96,16.95,16.96,62800.0
2017-04-21 14:30:00,16.96,16.97,16.95,16.96,51968.0,16.96,16.97,16.95,16.96,51968.0
2017-04-21 14:35:00,16.95,16.96,16.94,16.94,28209.0,16.95,16.96,16.94,16.94,28209.0
2017-04-21 14:40:00,16.95,16.96,16.94,16.94,117034.0,16.95,16.96,16.94,16.94,117034.0
2017-04-21 14:45:00,16.95,16.97,16.94,16.96,121834.0,16.95,16.97,16.94,16.96,121834.0
2017-04-21 14:50:00,16.95,16.96,16.95,16.96,38629.0,16.95,16.96,16.95,16.96,38629.0
2017-04-21 14:55:00,16.96,16.96,16.94,16.96,63999.0,16.96,16.96,16.94,16.96,63999.0
2017-04-21 15:00:00,16.96,16.97,16.95,16.96,47347.0,16.96,16.97,16.95,16.96,47347.0
2017-04-21 15:05:00,16.96,16.97,16.95,16.96,17983.0,16.96,16.97,16.95,16.96,17983.0
2017-04-21 15:10:00,16.96,16.98,16.96,16.98,233600.0,16.96,16.98,16.96,16.98,233600.0
2017-04-21 15:15:00,16.98,16.98,16.97,16.97,14850.0,16.98,16.98,16.97,16.97,14850.0
2017-04-21 15:20:00,16.97,16.99,16.97,16.99,77111.0,16.97,16.99,16.97,16.99,77111.0
2017-04-21 15:25:00,16.98,16.99,16.97,16.97,90833.0,16.98,16.99,16.97,16.97,90833.0
2017-04-21 15:30:00,16.97,16.98,16.97,16.97,13656.0,16.97,16.98,16.97,16.97,13656.0
2017-04-21 15:35:00,16.98,16.98,16.97,16.98,20843.0,16.98,16.98,16.97,16.98,20843.0
2017-04-21 15:40:00,16.97,17.0,16.97,16.99,186012.0,16.97,17.0,16.97,16.99,186012.0
2017-04-21 15:45:00,16.99,17.0,16.98,17.0,70696.0,16.99,17.0,16.98,17.0,70696.0
2017-04-21 15:50:00,17.0,17.01,16.99,17.0,225316.0,17.0,17.01,16.99,17.0,225316.0
2017-04-21 15:55:00,17.0,17.01,16.99,17.01,795854.0,17.0,17.01,16.99,17.01,795854.0
2017-04-24 09:30:00,16.84,16.85,16.81,16.84,302874.0,16.84,16.85,16.81,16.84,302874.0
2017-04-24 09:35:00,16.83,16.86,16.83,16.83,477864.0,16.83,16.86,16.83,16.83,477864.0
2017-04-24 09:40:00,16.83,16.84,16.81,16.81,509147.0,16.83,16.84,16.81,16.81,509147.0
2017-04-24 09:45:00,16.81,16.83,16.79,16.79,398443.0,16.81,16.83,16.79,16.79,398443.0
2017-04-24 09:50:00,16.8,16.85,16.79,16.84,124620.0,16.8,16.85,16.79,16.84,124620.0
2017-04-24 09:55:00,16.83,16.83,16.8,16.81,166063.0,16.83,16.83,16.8,16.81,166063.0
2017-04-24 10:00:00,16.81,16.82,16.8,16.8,148944.0,16.81,16.82,16.8,16.8,148944.0
2017-04-24 10:05:00,16.81,16.83,16.8,16.82,63650.0,16.81,16.83,16.8,16.82,63650.0
2017-04-24 10:10:00,16.82,16.84,16.81,16.84,69490.0,16.82,16.84,16.81,16.84,69490.0
2017-04-24 10:15:00,16.83,16.85,16.82,16.82,29656.0,16.83,16.85,16.82,16.82,29656.0
2017-04-24 10:20:00,16.82,16.85,16.82,16.85,84718.0,16.82,16.85,16.82,16.85,84718.0
2017-04-24 10:25:00,16.85,16.87,16.85,16.86,55843.0,16.85,16.87,16.85,16.86,55843.0
2017-04-24 10:30:00,16.85,16.89,16.85,16.88,39561.0,16.85,16.89,16.85,16.88,39561.0
2017-04-24 10:35:00,16.88,16.88,16.85,16.86,68141.0,16.88,16.88,16.85,16.86,68141.0
2017-04-24 10:40:00,16.86,16.87,16.84,16.85,71364.0,16.86,16.87,16.84,16.85,71364.0
2017-04-24 10:45:00,16.85,16.86,16.84,16.84,22272.0,16.85,16.86,16.84,16.84,22272.0
2017-04-24 10:50:00,16.84,16.87,16.84,16.87,41702.0,16.84,16.87,16.84,16.87,41702.0
2017-04-24 10:55:00,16.87,16.88,16.85,16.86,51782.0,16.87,16.88,16.85,16.86,51782.0
2017-04-24 11:00:00,16.86,16.86,16.84,16.85,52660.0,16.86,16.86,16.84,16.85,52660.0
2017-04-24 11:05:00,16.85,16.88,16.84,16.86,40797.0,16.85,16.88,16.84,16.86,40797.0
2017-04-24 11:10:00,16.87,16.88,16.86,16.87,12709.0,16.87,16.88,16.86,16.87,12709.0
2017-04-24 11:15:00,16.87,16.9,16.87,16.89,62346.0,16.87,16.9,16.87,16.89,62346.0
2017-04-24 11:20:00,16.89,16.95,16.89,16.95,169754.0,16.89,16.95,16.89,16.95,169754.0
2017-04-24 11:25:00,16.95,16.96,16.94,16.95,44907.0,16.95,16.96,16.94,16.95,44907.0
2017-04-24 11:30:00,16.95,16.96,16.93,16.93,48180.0,16.95,16.96,16.93,16.93,48180.0
2017-04-24 11:35:00,16.94,16.94,16.92,16.94,37479.0,16.94,16.94,16.92,16.94,37479.0
2017-04-24 11:40:00,16.93,16.94,16.92,16.93,20841.0,16.93,16.94,16.92,16.93,20841.0
2017-04-24 11:45:00,16.93,16.95,16.92,16.95,30608.0,16.93,16.95,16.92,16.95,30608.0
2017-04-24 11:50:00,16.95,16.95,16.93,16.95,213042.0,16.95,16.95,16.93,16.95,213042.0
2017-04-24 11:55:00,16.94,16.97,16.94,16.95,79280.0,16.94,16.97,16.94,16.95,79280.0
2017-04-24 12:00:00,16.95,16.95,16.93,16.94,17420.0,16.95,16.95,16.93,16.94,17420.0
2017-04-24 12:05:00,16.94,16.94,16.93,16.94,17682.0,16.94,16.94,16.93,16.94,17682.0
2017-04-24 12:10:00,16.93,16.94,16.92,16.94,167109.0,16.93,16.94,16.92,16.94,167109.0
2017-04-24 12:15:00,16.93,16.94,16.93,16.93,17004.0,16.93,16.94,16.93,16.93,17004.0
2017-04-24 12:20:00,16.93,16.94,16.92,16.93,46690.0,16.93,16.94,16.92,16.93,46690.0
2017-04-24 12:25:00,16.93,16.94,16.92,16.93,24456.0,16.93,16.94,16.92,16.93,24456.0
2017-04-24 12:30:00,16.94,16.95,16.93,16.94,14100.0,16.94,16.95,16.93,16.94,14100.0
2017-04-24 12:35:00,16.95,16.95,16.93,16.94,22541.0,16.95,16.95,16.93,16.94,22541.0
2017-04-24 12:40:00,16.93,16.95,16.93,16.95,27134.0,16.93,16.95,16.93,16.95,27134.0
2017-04-24 12:45:00,16.95,16.96,16.94,16.95,33491.0,16.95,16.96,16.94,16.95,33491.0
2017-04-24 12:50:00,16.95,16.96,16.95,16.95,15860.0,16.95,16.96,16.95,16.95,15860.0
2017-04-24 12:55:00,16.94,16.97,16.94,16.96,37684.0,16.94,16.97,16.94,16.96,37684.0
2017-04-24 13:00:00,16.96,16.97,16.93,16.94,14430.0,16.96,16.97,16.93,16.94,14430.0
2017-04-24 13:05:00,16.93,16.94,16.93,16.94,16641.0,16.93,16.94,16.93,16.94,16641.0
2017-04-24 13:10:00,16.94,16.94,16.91,16.92,75757.0,16.94,16.94,16.91,16.92,75757.0
2017-04-24 13:15:00,16.93,16.93,16.92,16.92,9827.0,16.93,16.93,16.92,16.92,9827.0
2017-04-24 13:20:00,16.92,16.95,16.92,16.94,39912.0,16.92,16.95,16.92,16.94,39912.0
2017-04-24 13:25:00,16.94,16.95,16.93,16.95,21712.0,16.94,16.95,16.93,16.95,21712.0
2017-04-24 13:30:00,16.94,16.95,16.93,16.93,39479.0,16.94,16.95,16.93,16.93,39479.0
2017-04-24 13:35:00,16.93,16.95,16.93,16.95,29740.0,16.93,16.95,16.93,16.95,29740.0
2017-04-24 13:40:00,16.95,16.95,16.93,16.93,22842.0,16.95,16.95,16.93,16.93,22842.0
2017-04-24 13:45:00,16.93,16.95,16.93,16.95,19952.0,16.93,16.95,16.93,16.95,19952.0
2017-04-24 13:50:00,16.95,16.96,16.94,16.95,51701.0,16.95,16.96,16.94,16.95,51701.0
2017-04-24 13:55:00,16.95,16.95,16.94,16.94,6060.0,16.95,16.95,16.94,16.94,6060.0
2017-04-24 14:00:00,16.95,16.95,16.94,16.95,16542.0,16.95,16.95,16.94,16.95,16542.0
2017-04-24 14:05:00,16.95,16.95,16.94,16.95,11976.0,16.95,16.95,16.94,16.95,11976.0
2017-04-24 14:10:00,16.94,16.95,16.94,16.95,19200.0,16.94,16.95,16.94,16.95,19200.0
2017-04-24 14:15:00,16.95,16.95,16.92,16.92,85528.0,16.95,16.95,16.92,16.92,85528.0
2017-04-24 14:20:00,16.92,16.92,16.91,16.91,23827.0,16.92,16.92,16.91,16.91,23827.0
2017-04-24 14:25:00,16.92,16.93,16.92,16.93,21769.0,16.92,16.93,16.92,16.93,21769.0
2017-04-24 14:30:00,16.93,16.93,16.92,16.93,30994.0,16.93,16.93,16.92,16.93,30994.0
2017-04-24 14:35:00,16.92,16.93,16.92,16.93,10281.0,16.92,16.93,16.92,16.93,10281.0
2017-04-24 14:40:00,16.93,16.94,16.92,16.93,92044.0,16.93,16.94,16.92,16.93,92044.0
2017-04-24 14:45:00,16.92,16.93,16.92,16.92,15849.0,16.92,16.93,16.92,16.92,15849.0
2017-04-24 14:50:00,16.93,16.94,16.92,16.94,20221.0,16.93,16.94,16.92,16.94,20221.0
2017-04-24 14:55:00,16.94,16.95,16.93,16.95,22672.0,16.94,16.95,16.93,16.95,22672.0
2017-04-24 15:00:00,16.95,16.95,16.94,16.95,15280.0,16.95,16.95,16.94,16.95,15280.0
2017-04-24 15:05:00,16.95,16.95,16.94,16.95,93644.0,16.95,16.95,16.94,16.95,93644.0
2017-04-24 15:10:00,16.95,16.96,16.94,16.96,275235.0,16.95,16.96,16.94,16.96,275235.0
2017-04-24 15:15:00,16.96,16.96,16.94,16.94,41768.0,16.96,16.96,16.94,16.94,41768.0
2017-04-24 15:20:00,16.94,16.95,16.94,16.95,59458.0,16.94,16.95,16.94,16.95,59458.0
2017-04-24 15:25:00,16.94,16.95,16.94,16.95,51025.0,16.94,16.95,16.94,16.95,51025.0
2017-04-24 15:30:00,16.95,16.95,16.94,16.95,37404.0,16.95,16.95,16.94,16.95,37404.0
2017-04-24 15:35:00,16.95,16.96,16.95,16.96,47327.0,16.95,16.96,16.95,16.96,47327.0
2017-04-24 15:40:00,16.96,16.97,16.95,16.97,123356.0,16.96,16.97,16.95,16.97,123356.0
2017-04-24 15:45:00,16.96,16.97,16.96,16.97,286010.0,16.96,16.97,16.96,16.97,286010.0
2017-04-24 15:50:00,16.97,16.99,16.96,16.98,319046.0,16.97,16.99,16.96,16.98,319046.0
2017-04-24 15:55:00,16.98,16.99,16.97,16.97,360594.0,16.98,16.99,16.97,16.97,360594.0
2017-04-25 09:30:00,16.74,16.77,16.72,16.76,356998.0,16.74,16.77,16.72,16.76,356998.0
2017-04-25 09:35:00,16.76,16.78,16.75,16.76,113358.0,16.76,16.78,16.75,16.76,113358.0
2017-04-25 09:40:00,16.75,16.77,16.74,16.75,121729.0,16.75,16.77,16.74,16.75,121729.0
2017-04-25 09:45:00,16.75,16.76,16.73,16.74,222944.0,16.75,16.76,16.73,16.74,222944.0
2017-04-25 09:50:00,16.74,16.76,16.73,16.75,101492.0,16.74,16.76,16.73,16.75,101492.0
2017-04-25 09:55:00,16.76,16.76,16.71,16.75,246971.0,16.76,16.76,16.71,16.75,246971.0
2017-04-25 10:00:00,16.74,16.75,16.72,16.74,693214.0,16.74,16.75,16.72,16.74,693214.0
2017-04-25 10:05:00,16.74,16.74,16.72,16.72,170225.0,16.74,16.74,16.72,16.72,170225.0
2017-04-25 10:10:00,16.72,16.76,16.72,16.75,231467.0,16.72,16.76,16.72,16.75,231467.0
2017-04-25 10:15:00,16.76,16.8,16.75,16.77,109652.0,16.76,16.8,16.75,16.77,109652.0
2017-04-25 10:20:00,16.78,16.78,16.76,16.77,107516.0,16.78,16.78,16.76,16.77,107516.0
2017-04-25 10:25:00,16.77,16.78,16.76,16.78,48182.0,16.77,16.78,16.76,16.78,48182.0
2017-04-25 10:30:00,16.78,16.79,16.76,16.76,53094.0,16.78,16.79,16.76,16.76,53094.0
2017-04-25 10:35:00,16.77,16.77,16.74,16.75,132543.0,16.77,16.77,16.74,16.75,132543.0
2017-04-25 10:40:00,16.74,16.77,16.74,16.75,44565.0,16.74,16.77,16.74,16.75,44565.0
2017-04-25 10:45:00,16.75,16.76,16.74,16.74,36754.0,16.75,16.76,16.74,16.74,36754.0
2017-04-25 10:50:00,16.74,16.76,16.73,16.75,54378.0,16.74,16.76,16.73,16.75,54378.0
2017-04-25 10:55:00,16.76,16.76,16.74,16.74,45903.0,16.76,16.76,16.74,16.74,45903.0
2017-04-25 11:00:00,16.74,16.76,16.73,16.75,108340.0,16.74,16.76,16.73,16.75,108340.0
2017-04-25 11:05:00,16.74,16.76,16.74,16.75,46325.0,16.74,16.76,16.74,16.75,46325.0
2017-04-25 11:10:00,16.74,16.76,16.74,16.75,36455.0,16.74,16.76,16.74,16.75,36455.0
2017-04-25 11:15:00,16.76,16.76,16.74,16.75,51288.0,16.76,16.76,16.74,16.75,51288.0
2017-04-25 11:20:00,16.74,16.77,16.74,16.77,31593.0,16.74,16.77,16.74,16.77,31593.0
2017-04-25 11:25:00,16.77,16.77,16.75,16.76,40455.0,16.77,16.77,16.75,16.76,40455.0
2017-04-25 11:30:00,16.76,16.76,16.75,16.76,47325.0,16.76,16.76,16.75,16.76,47325.0
2017-04-25 11:35:00,16.76,16.77,16.75,16.76,46372.0,16.76,16.77,16.75,16.76,46372.0
2017-04-25 11:40:00,16.75,16.76,16.74,16.75,39314.0,16.75,16.76,16.74,16.75,39314.0
2017-04-25 11:45:00,16.76,16.76,16.75,16.76,20295.0,16.76,16.76,16.75,16.76,20295.0
2017-04-25 11:50:00,16.76,16.77,16.75,16.77,19499.0,16.76,16.77,16.75,16.77,19499.0
2017-04-25 11:55:00,16.77,16.77,16.76,16.77,16914.0,16.77,16.77,16.76,16.77,16914.0
2017-04-25 12:00:00,16.76,16.77,16.73,16.74,155800.0,16.76,16.77,16.73,16.74,155800.0
2017-04-25 12:05:00,16.73,16.74,16.71,16.73,181733.0,16.73,16.74,16.71,16.73,181733.0
2017-04-25 12:10:00,16.73,16.73,16.68,16.7,252812.0,16.73,16.73,16.68,16.7,252812.0
2017-04-25 12:15:00,16.69,16.7,16.65,16.66,530844.0,16.69,16.7,16.65,16.66,530844.0
2017-04-25 12:20:00,16.65,16.66,16.62,16.64,251002.0,16.65,16.66,16.62,16.64,251002.0
2017-04-25 12:25:00,16.64,16.68,16.64,16.68,141451.0,16.64,16.68,16.64,16.68,141451.0
2017-04-25 12:30:00,16.67,16.69,16.66,16.68,51300.0,16.67,16.69,16.66,16.68,51300.0
2017-04-25 12:35:00,16.68,16.69,16.67,16.68,49786.0,16.68,16.69,16.67,16.68,49786.0
2017-04-25 12:40:00,16.69,16.69,16.67,16.69,44729.0,16.69,16.69,16.67,16.69,44729.0
2017-04-25 12:45:00,16.69,16.7,16.68,16.68,71740.0,16.69,16.7,16.68,16.68,71740.0
2017-04-25 12:50:00,16.68,16.69,16.66,16.67,80951.0,16.68,16.69,16.66,16.67,80951.0
2017-04-25 12:55:00,16.67,16.68,16.67,16.68,27075.0,16.67,16.68,16.67,16.68,27075.0
2017-04-25 13:00:00,16.67,16.69,16.67,16.68,59275.0,16.67,16.69,16.67,16.68,59275.0
2017-04-25 13:05:00,16.68,16.69,16.67,16.68,99163.0,16.68,16.69,16.67,16.68,99163.0
2017-04-25 13:10:00,16.68,16.69,16.66,16.66,47815.0,16.68,16.69,16.66,16.66,47815.0
2017-04-25 13:15:00,16.66,16.69,16.66,16.69,47507.0,16.66,16.69,16.66,16.69,47507.0
2017-04-25 13:20:00,16.69,16.71,16.67,16.68,91325.0,16.69,16.71,16.67,16.68,91325.0
2017-04-25 13:25:00,16.67,16.69,16.66,16.68,26050.0,16.67,16.69,16.66,16.68,26050.0
2017-04-25 13:30:00,16.68,16.68,16.66,16.67,30590.0,16.68,16.68,16.66,16.67,30590.0
2017-04-25 13:35:00,16.67,16.68,16.65,16.66,64873.0,16.67,16.68,16.65,16.66,64873.0
2017-04-25 13:40:00,16.66,16.67,16.65,16.66,23299.0,16.66,16.67,16.65,16.66,23299.0
2017-04-25 13:45:00,16.67,16.67,16.66,16.67,6160.0,16.67,16.67,16.66,16.67,6160.0
2017-04-25 13:50:00,16.67,16.67,16.66,16.66,33747.0,16.67,16.67,16.66,16.66,33747.0
2017-04-25 13:55:00,16.67,16.68,16.66,16.67,38404.0,16.67,16.68,16.66,16.67,38404.0
2017-04-25 14:00:00,16.67,16.67,16.66,16.66,19599.0,16.67,16.67,16.66,16.66,19599.0
2017-04-25 14:05:00,16.66,16.67,16.65,16.66,49446.0,16.66,16.67,16.65,16.66,49446.0
2017-04-25 14:10:00,16.65,16.66,16.64,16.64,84101.0,16.65,16.66,16.64,16.64,84101.0
2017-04-25 14:15:00,16.64,16.65,16.63,16.64,39394.0,16.64,16.65,16.63,16.64,39394.0
2017-04-25 14:20:00,16.64,16.65,16.63,16.65,74131.0,16.64,16.65,16.63,16.65,74131.0
2017-04-25 14:25:00,16.65,16.66,16.64,16.66,64011.0,16.65,16.66,16.64,16.66,64011.0
2017-04-25 14:30:00,16.66,16.67,16.65,16.67,54488.0,16.66,16.67,16.65,16.67,54488.0
2017-04-25 14:35:00,16.66,16.67,16.66,16.67,32447.0,16.66,16.67,16.66,16.67,32447.0
2017-04-25 14:40:00,16.66,16.67,16.66,16.67,109458.0,16.66,16.67,16.66,16.67,109458.0
2017-04-25 14:45:00,16.67,16.67,16.66,16.67,40445.0,16.67,16.67,16.66,16.67,40445.0
2017-04-25 14:50:00,16.67,16.68,16.66,16.67,84122.0,16.67,16.68,16.66,16.67,84122.0
2017-04-25 14:55:00,16.67,16.68,16.66,16.68,110764.0,16.67,16.68,16.66,16.68,110764.0
2017-04-25 15:00:00,16.67,16.68,16.67,16.68,19193.0,16.67,16.68,16.67,16.68,19193.0
2017-04-25 15:05:00,16.67,16.68,16.67,16.67,62882.0,16.67,16.68,16.67,16.67,62882.0
2017-04-25 15:10:00,16.68,16.68,16.67,16.67,76633.0,16.68,16.68,16.67,16.67,76633.0
2017-04-25 15:15:00,16.68,16.68,16.66,16.68,92303.0,16.68,16.68,16.66,16.68,92303.0
2017-04-25 15:20:00,16.67,16.68,16.66,16.66,58425.0,16.67,16.68,16.66,16.66,58425.0
2017-04-25 15:25:00,16.66,16.67,16.66,16.66,32164.0,16.66,16.67,16.66,16.66,32164.0
2017-04-25 15:30:00,16.66,16.67,16.66,16.66,43177.0,16.66,16.67,16.66,16.66,43177.0
2017-04-25 15:35:00,16.67,16.67,16.66,16.66,109031.0,16.67,16.67,16.66,16.66,109031.0
2017-04-25 15:40:00,16.67,16.68,16.66,16.67,92269.0,16.67,16.68,16.66,16.67,92269.0
2017-04-25 15:45:00,16.68,16.68,16.66,16.66,301684.0,16.68,16.68,16.66,16.66,301684.0
2017-04-25 15:50:00,16.66,16.68,16.66,16.67,198001.0,16.66,16.68,16.66,16.67,198001.0
2017-04-25 15:55:00,16.68,16.69,16.67,16.69,515631.0,16.68,16.69,16.67,16.69,515631.0
2017-04-26 09:30:00,16.57,16.58,16.54,16.56,616750.0,16.57,16.58,16.54,16.56,616750.0
2017-04-26 09:35:00,16.57,16.59,16.55,16.58,165690.0,16.57,16.59,16.55,16.58,165690.0
2017-04-26 09:40:00,16.58,16.59,16.54,16.56,132256.0,16.58,16.59,16.54,16.56,132256.0
2017-04-26 09:45:00,16.56,16.59,16.55,16.57,178409.0,16.56,16.59,16.55,16.57,178409.0
2017-04-26 09:50:00,16.57,16.58,16.56,16.57,58929.0,16.57,16.58,16.56,16.57,58929.0
2017-04-26 09:55:00,16.57,16.58,16.56,16.57,105375.0,16.57,16.58,16.56,16.57,105375.0
2017-04-26 10:00:00,16.57,16.57,16.54,16.57,221832.0,16.57,16.57,16.54,16.57,221832.0
2017-04-26 10:05:00,16.57,16.57,16.54,16.55,103601.0,16.57,16.57,16.54,16.55,103601.0
2017-04-26 10:10:00,16.55,16.56,16.53,16.54,86716.0,16.55,16.56,16.53,16.54,86716.0
2017-04-26 10:15:00,16.54,16.56,16.54,16.55,100860.0,16.54,16.56,16.54,16.55,100860.0
2017-04-26 10:20:00,16.54,16.55,16.54,16.55,51864.0,16.54,16.55,16.54,16.55,51864.0
2017-04-26 10:25:00,16.54,16.57,16.54,16.56,110473.0,16.54,16.57,16.54,16.56,110473.0
2017-04-26 10:30:00,16.56,16.58,16.55,16.57,101103.0,16.56,16.58,16.55,16.57,101103.0
2017-04-26 10:35:00,16.57,16.59,16.56,16.57,151135.0,16.57,16.59,16.56,16.57,151135.0
2017-04-26 10:40:00,16.58,16.59,16.56,16.58,100353.0,16.58,16.59,16.56,16.58,100353.0
2017-04-26 10:45:00,16.59,16.59,16.56,16.57,92763.0,16.59,16.59,16.56,16.57,92763.0
2017-04-26 10:50:00,16.57,16.58,16.56,16.57,80330.0,16.57,16.58,16.56,16.57,80330.0
2017-04-26 10:55:00,16.57,16.58,16.55,16.55,124622.0,16.57,16.58,16.55,16.55,124622.0
2017-04-26 11:00:00,16.55,16.56,16.53,16.54,308064.0,16.55,16.56,16.53,16.54,308064.0
2017-04-26 11:05:00,16.54,16.55,16.53,16.54,43948.0,16.54,16.55,16.53,16.54,43948.0
2017-04-26 11:10:00,16.54,16.55,16.53,16.54,63210.0,16.54,16.55,16.53,16.54,63210.0
2017-04-26 11:15:00,16.54,16.55,16.54,16.54,83513.0,16.54,16.55,16.54,16.54,83513.0
2017-04-26 11:20:00,16.55,16.55,16.5,16.51,238789.0,16.55,16.55,16.5,16.51,238789.0
2017-04-26 11:25:00,16.51,16.52,16.49,16.52,131892.0,16.51,16.52,16.49,16.52,131892.0
2017-04-26 11:30:00,16.52,16.53,16.51,16.53,94012.0,16.52,16.53,16.51,16.53,94012.0
2017-04-26 11:35:00,16.53,16.53,16.51,16.52,62288.0,16.53,16.53,16.51,16.52,62288.0
2017-04-26 11:40:00,16.52,16.52,16.5,16.51,50758.0,16.52,16.52,16.5,16.51,50758.0
2017-04-26 11:45:00,16.51,16.56,16.51,16.56,152163.0,16.51,16.56,16.51,16.56,152163.0
2017-04-26 11:50:00,16.56,16.56,16.52,16.54,92944.0,16.56,16.56,16.52,16.54,92944.0
2017-04-26 11:55:00,16.53,16.53,16.51,16.53,48376.0,16.53,16.53,16.51,16.53,48376.0
2017-04-26 12:00:00,16.53,16.53,16.51,16.52,46640.0,16.53,16.53,16.51,16.52,46640.0
2017-04-26 12:05:00,16.52,16.52,16.51,16.52,28339.0,16.52,16.52,16.51,16.52,28339.0
2017-04-26 12:10:00,16.52,16.52,16.51,16.52,18537.0,16.52,16.52,16.51,16.52,18537.0
2017-04-26 12:15:00,16.52,16.54,16.51,16.53,31350.0,16.52,16.54,16.51,16.53,31350.0
2017-04-26 12:20:00,16.54,16.54,16.53,16.54,21640.0,16.54,16.54,16.53,16.54,21640.0
2017-04-26 12:25:00,16.54,16.54,16.53,16.54,18736.0,16.54,16.54,16.53,16.54,18736.0
2017-04-26 12:30:00,16.54,16.54,16.52,16.52,43601.0,16.54,16.54,16.52,16.52,43601.0
2017-04-26 12:35:00,16.53,16.53,16.51,16.52,46293.0,16.53,16.53,16.51,16.52,46293.0
2017-04-26 12:40:00,16.52,16.52,16.51,16.52,16718.0,16.52,16.52,16.51,16.52,16718.0
2017-04-26 12:45:00,16.51,16.52,16.49,16.5,123751.0,16.51,16.52,16.49,16.5,123751.0
2017-04-26 12:50:00,16.5,16.5,16.48,16.49,48517.0,16.5,16.5,16.48,16.49,48517.0
2017-04-26 12:55:00,16.49,16.49,16.48,16.49,44969.0,16.49,16.49,16.48,16.49,44969.0
2017-04-26 13:00:00,16.49,16.5,16.48,16.5,83328.0,16.49,16.5,16.48,16.5,83328.0
2017-04-26 13:05:00,16.5,16.5,16.47,16.47,56501.0,16.5,16.5,16.47,16.47,56501.0
2017-04-26 13:10:00,16.47,16.48,16.46,16.47,67741.0,16.47,16.48,16.46,16.47,67741.0
2017-04-26 13:15:00,16.47,16.49,16.47,16.49,124193.0,16.47,16.49,16.47,16.49,124193.0
2017-04-26 13:20:00,16.49,16.49,16.47,16.47,113543.0,16.49,16.49,16.47,16.47,113543.0
2017-04-26 13:25:00,16.47,16.47,16.44,16.45,323850.0,16.47,16.47,16.44,16.45,323850.0
2017-04-26 13:30:00,16.45,16.49,16.45,16.48,161054.0,16.45,16.49,16.45,16.48,161054.0
2017-04-26 13:35:00,16.48,16.48,16.45,16.45,28767.0,16.48,16.48,16.45,16.45,28767.0
2017-04-26 13:40:00,16.46,16.47,16.4,16.42,365031.0,16.46,16.47,16.4,16.42,365031.0
2017-04-26 13:45:00,16.43,16.52,16.42,16.51,235921.0,16.43,16.52,16.42,16.51,235921.0
2017-04-26 13:50:00,16.5,16.52,16.48,16.5,182986.0,16.5,16.52,16.48,16.5,182986.0
2017-04-26 13:55:00,16.5,16.52,16.49,16.52,308531.0,16.5,16.52,16.49,16.52,308531.0
2017-04-26 14:00:00,16.52,16.56,16.51,16.53,97173.0,16.52,16.56,16.51,16.53,97173.0
2017-04-26 14:05:00,16.53,16.55,16.52,16.54,47311.0,16.53,16.55,16.52,16.54,47311.0
2017-04-26 14:10:00,16.53,16.55,16.52,16.55,112341.0,16.53,16.55,16.52,16.55,112341.0
2017-04-26 14:15:00,16.54,16.57,16.52,16.57,265402.0,16.54,16.57,16.52,16.57,265402.0
2017-04-26 14:20:00,16.57,16.57,16.55,16.55,120755.0,16.57,16.57,16.55,16.55,120755.0
2017-04-26 14:25:00,16.56,16.56,16.55,16.55,45876.0,16.56,16.56,16.55,16.55,45876.0
2017-04-26 14:30:00,16.55,16.56,16.51,16.52,502046.0,16.55,16.56,16.51,16.52,502046.0
2017-04-26 14:35:00,16.53,16.54,16.52,16.53,19678.0,16.53,16.54,16.52,16.53,19678.0
2017-04-26 14:40:00,16.52,16.53,16.51,16.51,115658.0,16.52,16.53,16.51,16.51,115658.0
2017-04-26 14:45:00,16.51,16.51,16.5,16.51,57572.0,16.51,16.51,16.5,16.51,57572.0
2017-04-26 14:50:00,16.51,16.51,16.5,16.51,55674.0,16.51,16.51,16.5,16.51,55674.0
2017-04-26 14:55:00,16.51,16.52,16.5,16.52,63850.0,16.51,16.52,16.5,16.52,63850.0
2017-04-26 15:00:00,16.52,16.53,16.51,16.52,78147.0,16.52,16.53,16.51,16.52,78147.0
2017-04-26 15:05:00,16.51,16.53,16.51,16.52,191796.0,16.51,16.53,16.51,16.52,191796.0
2017-04-26 15:10:00,16.52,16.53,16.52,16.53,26906.0,16.52,16.53,16.52,16.53,26906.0
2017-04-26 15:15:00,16.53,16.54,16.52,16.54,61850.0,16.53,16.54,16.52,16.54,61850.0
2017-04-26 15:20:00,16.54,16.55,16.53,16.54,49564.0,16.54,16.55,16.53,16.54,49564.0
2017-04-26 15:25:00,16.53,16.54,16.52,16.53,49824.0,16.53,16.54,16.52,16.53,49824.0
2017-04-26 15:30:00,16.53,16.55,16.53,16.55,36596.0,16.53,16.55,16.53,16.55,36596.0
2017-04-26 15:35:00,16.55,16.56,16.54,16.55,33908.0,16.55,16.56,16.54,16.55,33908.0
2017-04-26 15:40:00,16.56,16.57,16.56,16.57,88791.0,16.56,16.57,16.56,16.57,88791.0
2017-04-26 15:45:00,16.57,16.6,16.56,16.59,181692.0,16.57,16.6,16.56,16.59,181692.0
2017-04-26 15:50:00,16.58,16.6,16.58,16.59,407194.0,16.58,16.6,16.58,16.59,407194.0
2017-04-26 15:55:00,16.59,16.59,16.56,16.56,279545.0,16.59,16.59,16.56,16.56,279545.0
2017-04-27 09:30:00,16.49,16.49,16.43,16.45,149563.0,16.49,16.49,16.43,16.45,149563.0
2017-04-27 09:35:00,16.45,16.45,16.41,16.42,653493.0,16.45,16.45,16.41,16.42,653493.0
2017-04-27 09:40:00,16.42,16.44,16.41,16.42,117052.0,16.42,16.44,16.41,16.42,117052.0
2017-04-27 09:45:00,16.43,16.43,16.4,16.43,223658.0,16.43,16.43,16.4,16.43,223658.0
2017-04-27 09:50:00,16.43,16.43,16.38,16.39,999305.0,16.43,16.43,16.38,16.39,999305.0
2017-04-27 09:55:00,16.39,16.4,16.36,16.39,362217.0,16.39,16.4,16.36,16.39,362217.0
2017-04-27 10:00:00,16.39,16.4,16.39,16.39,154593.0,16.39,16.4,16.39,16.39,154593.0
2017-04-27 10:05:00,16.39,16.41,16.38,16.39,294931.0,16.39,16.41,16.38,16.39,294931.0
2017-04-27 10:10:00,16.39,16.4,16.38,16.38,90406.0,16.39,16.4,16.38,16.38,90406.0
2017-04-27 10:15:00,16.39,16.39,16.36,16.38,290463.0,16.39,16.39,16.36,16.38,290463.0
2017-04-27 10:20:00,16.37,16.38,16.35,16.37,149007.0,16.37,16.38,16.35,16.37,149007.0
2017-04-27 10:25:00,16.36,16.38,16.36,16.36,60739.0,16.36,16.38,16.36,16.36,60739.0
2017-04-27 10:30:00,16.37,16.39,16.36,16.38,178065.0,16.37,16.39,16.36,16.38,178065.0
2017-04-27 10:35:00,16.37,16.38,16.36,16.36,21614.0,16.37,16.38,16.36,16.36,21614.0
2017-04-27 10:40:00,16.36,16.38,16.35,16.38,82859.0,16.36,16.38,16.35,16.38,82859.0
2017-04-27 10:45:00,16.37,16.38,16.35,16.37,75640.0,16.37,16.38,16.35,16.37,75640.0
2017-04-27 10:50:00,16.37,16.4,16.36,16.4,91701.0,16.37,16.4,16.36,16.4,91701.0
2017-04-27 10:55:00,16.39,16.42,16.38,16.39,218838.0,16.39,16.42,16.38,16.39,218838.0
2017-04-27 11:00:00,16.39,16.4,16.38,16.39,52027.0,16.39,16.4,16.38,16.39,52027.0
2017-04-27 11:05:00,16.39,16.4,16.38,16.39,42175.0,16.39,16.4,16.38,16.39,42175.0
2017-04-27 11:10:00,16.39,16.4,16.39,16.39,101649.0,16.39,16.4,16.39,16.39,101649.0
2017-04-27 11:15:00,16.39,16.4,16.38,16.38,174641.0,16.39,16.4,16.38,16.38,174641.0
2017-04-27 11:20:00,16.38,16.39,16.37,16.37,162618.0,16.38,16.39,16.37,16.37,162618.0
2017-04-27 11:25:00,16.37,16.38,16.37,16.38,54754.0,16.37,16.38,16.37,16.38,54754.0
2017-04-27 11:30:00,16.38,16.38,16.37,16.38,82742.0,16.38,16.38,16.37,16.38,82742.0
2017-04-27 11:35:00,16.38,16.41,16.37,16.41,339627.0,16.38,16.41,16.37,16.41,339627.0
2017-04-27 11:40:00,16.41,16.41,16.39,16.4,109768.0,16.41,16.41,16.39,16.4,109768.0
2017-04-27 11:45:00,16.41,16.41,16.4,16.41,138271.0,16.41,16.41,16.4,16.41,138271.0
2017-04-27 11:50:00,16.41,16.41,16.39,16.4,104060.0,16.41,16.41,16.39,16.4,104060.0
2017-04-27 11:55:00,16.4,16.41,16.39,16.39,34681.0,16.4,16.41,16.39,16.39,34681.0
2017-04-27 12:00:00,16.4,16.4,16.39,16.4,48846.0,16.4,16.4,16.39,16.4,48846.0
2017-04-27 12:05:00,16.4,16.41,16.39,16.4,112059.0,16.4,16.41,16.39,16.4,112059.0
2017-04-27 12:10:00,16.41,16.41,16.4,16.41,14419.0,16.41,16.41,16.4,16.41,14419.0
2017-04-27 12:15:00,16.41,16.42,16.4,16.41,19621.0,16.41,16.42,16.4,16.41,19621.0
2017-04-27 12:20:00,16.42,16.43,16.42,16.43,26167.0,16.42,16.43,16.42,16.43,26167.0
2017-04-27 12:25:00,16.43,16.45,16.42,16.43,81593.0,16.43,16.45,16.42,16.43,81593.0
2017-04-27 12:30:00,16.44,16.44,16.42,16.42,46486.0,16.44,16.44,16.42,16.42,46486.0
2017-04-27 12:35:00,16.42,16.43,16.42,16.43,42756.0,16.42,16.43,16.42,16.43,42756.0
2017-04-27 12:40:00,16.42,16.43,16.41,16.42,26050.0,16.42,16.43,16.41,16.42,26050.0
2017-04-27 12:45:00,16.42,16.42,16.41,16.41,8396.0,16.42,16.42,16.41,16.41,8396.0
2017-04-27 12:50:00,16.42,16.42,16.41,16.41,308090.0,16.42,16.42,16.41,16.41,308090.0
2017-04-27 12:55:00,16.41,16.43,16.41,16.43,56099.0,16.41,16.43,16.41,16.43,56099.0
2017-04-27 13:00:00,16.43,16.46,16.42,16.44,279308.0,16.43,16.46,16.42,16.44,279308.0
2017-04-27 13:05:00,16.43,16.43,16.42,16.43,37905.0,16.43,16.43,16.42,16.43,37905.0
2017-04-27 13:10:00,16.43,16.43,16.41,16.42,62837.0,16.43,16.43,16.41,16.42,62837.0
2017-04-27 13:15:00,16.42,16.43,16.41,16.42,46392.0,16.42,16.43,16.41,16.42,46392.0
2017-04-27 13:20:00,16.42,16.43,16.38,16.39,112240.0,16.42,16.43,16.38,16.39,112240.0
2017-04-27 13:25:00,16.39,16.4,16.38,16.39,54389.0,16.39,16.4,16.38,16.39,54389.0
2017-04-27 13:30:00,16.39,16.4,16.38,16.39,39321.0,16.39,16.4,16.38,16.39,39321.0
2017-04-27 13:35:00,16.39,16.4,16.39,16.39,67866.0,16.39,16.4,16.39,16.39,67866.0
2017-04-27 13:40:00,16.4,16.4,16.39,16.39,17924.0,16.4,16.4,16.39,16.39,17924.0
2017-04-27 13:45:00,16.4,16.41,16.39,16.4,37902.0,16.4,16.41,16.39,16.4,37902.0
2017-04-27 13:50:00,16.41,16.41,16.4,16.41,10520.0,16.41,16.41,16.4,16.41,10520.0
2017-04-27 13:55:00,16.41,16.41,16.4,16.41,18528.0,16.41,16.41,16.4,16.41,18528.0
2017-04-27 14:00:00,16.41,16.42,16.4,16.41,57276.0,16.41,16.42,16.4,16.41,57276.0
2017-04-27 14:05:00,16.41,16.41,16.4,16.41,89659.0,16.41,16.41,16.4,16.41,89659.0
2017-04-27 14:10:00,16.41,16.42,16.4,16.41,46694.0,16.41,16.42,16.4,16.41,46694.0
2017-04-27 14:15:00,16.41,16.42,16.4,16.41,36912.0,16.41,16.42,16.4,16.41,36912.0
2017-04-27 14:20:00,16.41,16.42,16.4,16.41,45992.0,16.41,16.42,16.4,16.41,45992.0
2017-04-27 14:25:00,16.41,16.42,16.4,16.41,30595.0,16.41,16.42,16.4,16.41,30595.0
2017-04-27 14:30:00,16.41,16.41,16.4,16.41,18219.0,16.41,16.41,16.4,16.41,18219.0
2017-04-27 14:35:00,16.4,16.41,16.4,16.41,43161.0,16.4,16.41,16.4,16.41,43161.0
2017-04-27 14:40:00,16.4,16.41,16.39,16.41,152696.0,16.4,16.41,16.39,16.41,152696.0
2017-04-27 14:45:00,16.41,16.42,16.4,16.41,107397.0,16.41,16.42,16.4,16.41,107397.0
2017-04-27 14:50:00,16.41,16.41,16.4,16.4,16303.0,16.41,16.41,16.4,16.4,16303.0
2017-04-27 14:55:00,16.4,16.41,16.4,16.41,20497.0,16.4,16.41,16.4,16.41,20497.0
2017-04-27 15:00:00,16.41,16.41,16.4,16.41,27100.0,16.41,16.41,16.4,16.41,27100.0
2017-04-27 15:05:00,16.41,16.42,16.4,16.42,31520.0,16.41,16.42,16.4,16.42,31520.0
2017-04-27 15:10:00,16.41,16.42,16.4,16.41,63964.0,16.41,16.42,16.4,16.41,63964.0
2017-04-27 15:15:00,16.41,16.41,16.39,16.4,115682.0,16.41,16.41,16.39,16.4,115682.0
2017-04-27 15:20:00,16.4,16.41,16.39,16.4,34359.0,16.4,16.41,16.39,16.4,34359.0
2017-04-27 15:25:00,16.4,16.41,16.4,16.41,29236.0,16.4,16.41,16.4,16.41,29236.0
2017-04-27 15:30:00,16.41,16.41,16.4,16.4,33255.0,16.41,16.41,16.4,16.4,33255.0
2017-04-27 15:35:00,16.4,16.41,16.4,16.4,38299.0,16.4,16.41,16.4,16.4,38299.0
2017-04-27 15:40:00,16.4,16.41,16.39,16.39,125109.0,16.4,16.41,16.39,16.39,125109.0
2017-04-27 15:45:00,16.39,16.4,16.37,16.37,293049.0,16.39,16.4,16.37,16.37,293049.0
2017-04-27 15:50:00,16.38,16.38,16.37,16.37,72749.0,16.38,16.38,16.37,16.37,72749.0
2017-04-27 15:55:00,16.37,16.38,16.37,16.37,637556.0,16.37,16.38,16.37,16.37,637556.0
2017-04-28 09:30:00,16.31,16.32,16.29,16.32,862720.0,16.31,16.32,16.29,16.32,862720.0
2017-04-28 09:35:00,16.31,16.34,16.29,16.31,366859.0,16.31,16.34,16.29,16.31,366859.0
2017-04-28 09:40:00,16.32,16.33,16.3,16.31,109508.0,16.32,16.33,16.3,16.31,109508.0
2017-04-28 09:45:00,16.3,16.32,16.28,16.29,221621.0,16.3,16.32,16.28,16.29,221621.0
2017-04-28 09:50:00,16.29,16.31,16.29,16.31,219813.0,16.29,16.31,16.29,16.31,219813.0
2017-04-28 09:55:00,16.31,16.31,16.29,16.3,80828.0,16.31,16.31,16.29,16.3,80828.0
2017-04-28 10:00:00,16.3,16.32,16.28,16.29,217805.0,16.3,16.32,16.28,16.29,217805.0
2017-04-28 10:05:00,16.29,16.3,16.28,16.29,178272.0,16.29,16.3,16.28,16.29,178272.0
2017-04-28 10:10:00,16.28,16.29,16.25,16.27,191534.0,16.28,16.29,16.25,16.27,191534.0
2017-04-28 10:15:00,16.26,16.29,16.26,16.28,86864.0,16.26,16.29,16.26,16.28,86864.0
2017-04-28 10:20:00,16.29,16.3,16.28,16.28,107286.0,16.29,16.3,16.28,16.28,107286.0
2017-04-28 10:25:00,16.29,16.3,16.28,16.3,38622.0,16.29,16.3,16.28,16.3,38622.0
2017-04-28 10:30:00,16.3,16.31,16.29,16.29,136690.0,16.3,16.31,16.29,16.29,136690.0
2017-04-28 10:35:00,16.29,16.3,16.29,16.3,44868.0,16.29,16.3,16.29,16.3,44868.0
2017-04-28 10:40:00,16.3,16.3,16.29,16.3,66651.0,16.3,16.3,16.29,16.3,66651.0
2017-04-28 10:45:00,16.3,16.3,16.28,16.3,92505.0,16.3,16.3,16.28,16.3,92505.0
2017-04-28 10:50:00,16.3,16.3,16.28,16.28,50342.0,16.3,16.3,16.28,16.28,50342.0
2017-04-28 10:55:00,16.29,16.3,16.28,16.3,90275.0,16.29,16.3,16.28,16.3,90275.0
2017-04-28 11:00:00,16.3,16.31,16.29,16.31,169315.0,16.3,16.31,16.29,16.31,169315.0
2017-04-28 11:05:00,16.31,16.32,16.3,16.31,335647.0,16.31,16.32,16.3,16.31,335647.0
2017-04-28 11:10:00,16.32,16.35,16.31,16.35,65707.0,16.32,16.35,16.31,16.35,65707.0
2017-04-28 11:15:00,16.35,16.36,16.31,16.32,72266.0,16.35,16.36,16.31,16.32,72266.0
2017-04-28 11:20:00,16.32,16.33,16.31,16.32,37481.0,16.32,16.33,16.31,16.32,37481.0
2017-04-28 11:25:00,16.32,16.33,16.31,16.32,32520.0,16.32,16.33,16.31,16.32,32520.0
2017-04-28 11:30:00,16.32,16.33,16.32,16.32,20452.0,16.32,16.33,16.32,16.32,20452.0
2017-04-28 11:35:00,16.33,16.34,16.32,16.32,51261.0,16.33,16.34,16.32,16.32,51261.0
2017-04-28 11:40:00,16.32,16.33,16.31,16.32,48946.0,16.32,16.33,16.31,16.32,48946.0
2017-04-28 11:45:00,16.32,16.32,16.31,16.31,30741.0,16.32,16.32,16.31,16.31,30741.0
2017-04-28 11:50:00,16.31,16.32,16.3,16.3,79962.0,16.31,16.32,16.3,16.3,79962.0
2017-04-28 11:55:00,16.31,16.31,16.29,16.3,93895.0,16.31,16.31,16.29,16.3,93895.0
2017-04-28 12:00:00,16.3,16.3,16.29,16.29,26813.0,16.3,16.3,16.29,16.29,26813.0
2017-04-28 12:05:00,16.3,16.31,16.29,16.3,132055.0,16.3,16.31,16.29,16.3,132055.0
2017-04-28 12:10:00,16.3,16.3,16.29,16.3,7315.0,16.3,16.3,16.29,16.3,7315.0
2017-04-28 12:15:00,16.3,16.31,16.3,16.31,20368.0,16.3,16.31,16.3,16.31,20368.0
2017-04-28 12:20:00,16.3,16.32,16.3,16.32,134690.0,16.3,16.32,16.3,16.32,134690.0
2017-04-28 12:25:00,16.32,16.32,16.31,16.32,18872.0,16.32,16.32,16.31,16.32,18872.0
2017-04-28 12:30:00,16.32,16.33,16.31,16.32,60454.0,16.32,16.33,16.31,16.32,60454.0
2017-04-28 12:35:00,16.32,16.35,16.32,16.35,66039.0,16.32,16.35,16.32,16.35,66039.0
2017-04-28 12:40:00,16.34,16.36,16.33,16.35,233973.0,16.34,16.36,16.33,16.35,233973.0
2017-04-28 12:45:00,16.36,16.37,16.35,16.37,30833.0,16.36,16.37,16.35,16.37,30833.0
2017-04-28 12:50:00,16.37,16.39,16.36,16.38,141737.0,16.37,16.39,16.36,16.38,141737.0
2017-04-28 12:55:00,16.38,16.39,16.36,16.37,71538.0,16.38,16.39,16.36,16.37,71538.0
2017-04-28 13:00:00,16.36,16.37,16.34,16.36,65257.0,16.36,16.37,16.34,16.36,65257.0
2017-04-28 13:05:00,16.36,16.36,16.34,16.35,28458.0,16.36,16.36,16.34,16.35,28458.0
2017-04-28 13:10:00,16.34,16.35,16.34,16.35,25562.0,16.34,16.35,16.34,16.35,25562.0
2017-04-28 13:15:00,16.35,16.35,16.34,16.35,11020.0,16.35,16.35,16.34,16.35,11020.0
2017-04-28 13:20:00,16.34,16.34,16.32,16.33,109144.0,16.34,16.34,16.32,16.33,109144.0
2017-04-28 13:25:00,16.32,16.33,16.32,16.32,50333.0,16.32,16.33,16.32,16.32,50333.0
2017-04-28 13:30:00,16.32,16.33,16.32,16.32,23350.0,16.32,16.33,16.32,16.32,23350.0
2017-04-28 13:35:00,16.32,16.33,16.32,16.32,13938.0,16.32,16.33,16.32,16.32,13938.0
2017-04-28 13:40:00,16.32,16.33,16.32,16.33,52659.0,16.32,16.33,16.32,16.33,52659.0
2017-04-28 13:45:00,16.32,16.33,16.32,16.33,36310.0,16.32,16.33,16.32,16.33,36310.0
2017-04-28 13:50:00,16.33,16.33,16.32,16.33,18458.0,16.33,16.33,16.32,16.33,18458.0
2017-04-28 13:55:00,16.33,16.34,16.32,16.34,32898.0,16.33,16.34,16.32,16.34,32898.0
2017-04-28 14:00:00,16.34,16.34,16.33,16.34,116420.0,16.34,16.34,16.33,16.34,116420.0
2017-04-28 14:05:00,16.34,16.35,16.33,16.35,69799.0,16.34,16.35,16.33,16.35,69799.0
2017-04-28 14:10:00,16.34,16.35,16.34,16.35,17885.0,16.34,16.35,16.34,16.35,17885.0
2017-04-28 14:15:00,16.35,16.35,16.34,16.34,80098.0,16.35,16.35,16.34,16.34,80098.0
2017-04-28 14:20:00,16.34,16.35,16.33,16.33,60330.0,16.34,16.35,16.33,16.33,60330.0
2017-04-28 14:25:00,16.34,16.34,16.33,16.34,17308.0,16.34,16.34,16.33,16.34,17308.0
2017-04-28 14:30:00,16.34,16.34,16.32,16.32,73137.0,16.34,16.34,16.32,16.32,73137.0
2017-04-28 14:35:00,16.32,16.33,16.31,16.32,56810.0,16.32,16.33,16.31,16.32,56810.0
2017-04-28 14:40:00,16.32,16.33,16.31,16.32,50115.0,16.32,16.33,16.31,16.32,50115.0
2017-04-28 14:45:00,16.33,16.34,16.32,16.33,44797.0,16.33,16.34,16.32,16.33,44797.0
2017-04-28 14:50:00,16.33,16.33,16.31,16.32,35183.0,16.33,16.33,16.31,16.32,35183.0
2017-04-28 14:55:00,16.32,16.32,16.31,16.32,13180.0,16.32,16.32,16.31,16.32,13180.0
2017-04-28 15:00:00,16.32,16.33,16.31,16.33,43950.0,16.32,16.33,16.31,16.33,43950.0
2017-04-28 15:05:00,16.32,16.33,16.32,16.32,22400.0,16.32,16.33,16.32,16.32,22400.0
2017-04-28 15:10:00,16.32,16.33,16.32,16.32,39536.0,16.32,16.33,16.32,16.32,39536.0
2017-04-28 15:15:00,16.32,16.33,16.31,16.32,49907.0,16.32,16.33,16.31,16.32,49907.0
2017-04-28 15:20:00,16.32,16.32,16.31,16.32,24665.0,16.32,16.32,16.31,16.32,24665.0
2017-04-28 15:25:00,16.32,16.32,16.31,16.32,14604.0,16.32,16.32,16.31,16.32,14604.0
2017-04-28 15:30:00,16.32,16.32,16.31,16.32,36786.0,16.32,16.32,16.31,16.32,36786.0
2017-04-28 15:35:00,16.32,16.32,16.31,16.31,28736.0,16.32,16.32,16.31,16.31,28736.0
2017-04-28 15:40:00,16.32,16.32,16.31,16.31,67363.0,16.32,16.32,16.31,16.31,67363.0
2017-04-28 15:45:00,16.31,16.32,16.3,16.3,117067.0,16.31,16.32,16.3,16.3,117067.0
2017-04-28 15:50:00,16.31,16.32,16.3,16.32,118202.0,16.31,16.32,16.3,16.32,118202.0
2017-04-28 15:55:00,16.31,16.32,16.3,16.31,420706.0,16.31,16.32,16.3,16.31,420706.0
2017-05-01 09:30:00,16.22,16.26,16.21,16.23,457914.0,16.22,16.26,16.21,16.23,457914.0
2017-05-01 09:35:00,16.22,16.23,16.21,16.22,201086.0,16.22,16.23,16.21,16.22,201086.0
2017-05-01 09:40:00,16.22,16.23,16.21,16.23,178464.0,16.22,16.23,16.21,16.23,178464.0
2017-05-01 09:45:00,16.22,16.25,16.22,16.24,158715.0,16.22,16.25,16.22,16.24,158715.0
2017-05-01 09:50:00,16.25,16.25,16.22,16.24,88070.0,16.25,16.25,16.22,16.24,88070.0
2017-05-01 09:55:00,16.23,16.25,16.23,16.25,156186.0,16.23,16.25,16.23,16.25,156186.0
2017-05-01 10:00:00,16.25,16.28,16.22,16.23,367482.0,16.25,16.28,16.22,16.23,367482.0
2017-05-01 10:05:00,16.23,16.25,16.22,16.25,18866.0,16.23,16.25,16.22,16.25,18866.0
2017-05-01 10:10:00,16.25,16.26,16.23,16.24,500902.0,16.25,16.26,16.23,16.24,500902.0
2017-05-01 10:15:00,16.23,16.24,16.2,16.21,127378.0,16.23,16.24,16.2,16.21,127378.0
2017-05-01 10:20:00,16.21,16.23,16.2,16.23,41160.0,16.21,16.23,16.2,16.23,41160.0
2017-05-01 10:25:00,16.23,16.23,16.2,16.21,177895.0,16.23,16.23,16.2,16.21,177895.0
2017-05-01 10:30:00,16.21,16.22,16.19,16.2,151793.0,16.21,16.22,16.19,16.2,151793.0
2017-05-01 10:35:00,16.2,16.22,16.2,16.21,47090.0,16.2,16.22,16.2,16.21,47090.0
2017-05-01 10:40:00,16.21,16.22,16.18,16.18,79329.0,16.21,16.22,16.18,16.18,79329.0
2017-05-01 10:45:00,16.18,16.18,16.13,16.13,424372.0,16.18,16.18,16.13,16.13,424372.0
2017-05-01 10:50:00,16.13,16.15,16.12,16.14,95566.0,16.13,16.15,16.12,16.14,95566.0
2017-05-01 10:55:00,16.14,16.15,16.12,16.13,72416.0,16.14,16.15,16.12,16.13,72416.0
2017-05-01 11:00:00,16.13,16.15,16.12,16.15,60551.0,16.13,16.15,16.12,16.15,60551.0
2017-05-01 11:05:00,16.14,16.15,16.11,16.12,55710.0,16.14,16.15,16.11,16.12,55710.0
2017-05-01 11:10:00,16.13,16.14,16.09,16.1,318286.0,16.13,16.14,16.09,16.1,318286.0
2017-05-01 11:15:00,16.1,16.13,16.09,16.13,373401.0,16.1,16.13,16.09,16.13,373401.0
2017-05-01 11:20:00,16.12,16.14,16.1,16.14,114836.0,16.12,16.14,16.1,16.14,114836.0
2017-05-01 11:25:00,16.13,16.16,16.12,16.15,497265.0,16.13,16.16,16.12,16.15,497265.0
2017-05-01 11:30:00,16.15,16.16,16.14,16.15,47095.0,16.15,16.16,16.14,16.15,47095.0
2017-05-01 11:35:00,16.14,16.14,16.12,16.12,225205.0,16.14,16.14,16.12,16.12,225205.0
2017-05-01 11:40:00,16.12,16.12,16.1,16.12,63167.0,16.12,16.12,16.1,16.12,63167.0
2017-05-01 11:45:00,16.11,16.12,16.08,16.11,1629636.0,16.11,16.12,16.08,16.11,1629636.0
2017-05-01 11:50:00,16.11,16.13,16.1,16.12,189917.0,16.11,16.13,16.1,16.12,189917.0
2017-05-01 11:55:00,16.13,16.13,16.11,16.12,47605.0,16.13,16.13,16.11,16.12,47605.0
2017-05-01 12:00:00,16.12,16.12,16.09,16.1,190436.0,16.12,16.12,16.09,16.1,190436.0
2017-05-01 12:05:00,16.1,16.11,16.05,16.05,417286.0,16.1,16.11,16.05,16.05,417286.0
2017-05-01 12:10:00,16.05,16.07,16.04,16.06,163467.0,16.05,16.07,16.04,16.06,163467.0
2017-05-01 12:15:00,16.05,16.06,16.04,16.04,36324.0,16.05,16.06,16.04,16.04,36324.0
2017-05-01 12:20:00,16.05,16.07,16.04,16.06,45418.0,16.05,16.07,16.04,16.06,45418.0
2017-05-01 12:25:00,16.06,16.07,16.03,16.05,120145.0,16.06,16.07,16.03,16.05,120145.0
2017-05-01 12:30:00,16.04,16.05,16.04,16.05,63724.0,16.04,16.05,16.04,16.05,63724.0
2017-05-01 12:35:00,16.04,16.05,16.0,16.0,366611.0,16.04,16.05,16.0,16.0,366611.0
2017-05-01 12:40:00,16.0,16.02,15.98,16.01,263865.0,16.0,16.02,15.98,16.01,263865.0
2017-05-01 12:45:00,16.0,16.01,16.0,16.01,193931.0,16.0,16.01,16.0,16.01,193931.0
2017-05-01 12:50:00,16.01,16.04,16.0,16.02,222400.0,16.01,16.04,16.0,16.02,222400.0
2017-05-01 12:55:00,16.03,16.03,16.02,16.02,17775.0,16.03,16.03,16.02,16.02,17775.0
2017-05-01 13:00:00,16.02,16.02,16.0,16.01,76606.0,16.02,16.02,16.0,16.01,76606.0
2017-05-01 13:05:00,16.01,16.01,15.96,15.98,441727.0,16.01,16.01,15.96,15.98,441727.0
2017-05-01 13:10:00,15.98,16.0,15.98,15.99,106321.0,15.98,16.0,15.98,15.99,106321.0
2017-05-01 13:15:00,15.99,16.0,15.97,15.98,142208.0,15.99,16.0,15.97,15.98,142208.0
2017-05-01 13:20:00,15.98,15.99,15.92,15.94,556348.0,15.98,15.99,15.92,15.94,556348.0
2017-05-01 13:25:00,15.93,15.93,15.9,15.93,125202.0,15.93,15.93,15.9,15.93,125202.0
2017-05-01 13:30:00,15.92,15.95,15.92,15.95,49944.0,15.92,15.95,15.92,15.95,49944.0
2017-05-01 13:35:00,15.94,15.95,15.93,15.94,61414.0,15.94,15.95,15.93,15.94,61414.0
2017-05-01 13:40:00,15.94,15.95,15.94,15.94,30247.0,15.94,15.95,15.94,15.94,30247.0
2017-05-01 13:45:00,15.94,15.97,15.94,15.96,58666.0,15.94,15.97,15.94,15.96,58666.0
2017-05-01 13:50:00,15.96,15.97,15.95,15.96,27727.0,15.96,15.97,15.95,15.96,27727.0
2017-05-01 13:55:00,15.96,15.96,15.95,15.95,25386.0,15.96,15.96,15.95,15.95,25386.0
2017-05-01 14:00:00,15.96,15.96,15.94,15.96,278182.0,15.96,15.96,15.94,15.96,278182.0
2017-05-01 14:05:00,15.96,15.97,15.95,15.96,134204.0,15.96,15.97,15.95,15.96,134204.0
2017-05-01 14:10:00,15.96,15.97,15.95,15.97,44403.0,15.96,15.97,15.95,15.97,44403.0
2017-05-01 14:15:00,15.97,15.98,15.96,15.97,62106.0,15.97,15.98,15.96,15.97,62106.0
2017-05-01 14:20:00,15.98,16.0,15.98,15.99,40440.0,15.98,16.0,15.98,15.99,40440.0
2017-05-01 14:25:00,16.0,16.01,15.99,16.0,45272.0,16.0,16.01,15.99,16.0,45272.0
2017-05-01 14:30:00,16.0,16.02,16.0,16.02,89754.0,16.0,16.02,16.0,16.02,89754.0
2017-05-01 14:35:00,16.02,16.02,15.99,16.0,82673.0,16.02,16.02,15.99,16.0,82673.0
2017-05-01 14:40:00,16.0,16.0,15.99,16.0,16514.0,16.0,16.0,15.99,16.0,16514.0
2017-05-01 14:45:00,15.99,16.0,15.99,16.0,33772.0,15.99,16.0,15.99,16.0,33772.0
2017-05-01 14:50:00,15.99,16.0,15.99,16.0,37479.0,15.99,16.0,15.99,16.0,37479.0
2017-05-01 14:55:00,16.0,16.0,15.99,15.99,50976.0,16.0,16.0,15.99,15.99,50976.0
2017-05-01 15:00:00,15.99,16.02,15.99,16.01,59805.0,15.99,16.02,15.99,16.01,59805.0
2017-05-01 15:05:00,16.02,16.03,16.01,16.01,214889.0,16.02,16.03,16.01,16.01,214889.0
2017-05-01 15:10:00,16.02,16.02,16.01,16.01,46120.0,16.02,16.02,16.01,16.01,46120.0
2017-05-01 15:15:00,16.01,16.03,16.01,16.02,22033.0,16.01,16.03,16.01,16.02,22033.0
2017-05-01 15:20:00,16.03,16.03,16.01,16.02,90252.0,16.03,16.03,16.01,16.02,90252.0
2017-05-01 15:25:00,16.01,16.02,16.01,16.02,65791.0,16.01,16.02,16.01,16.02,65791.0
2017-05-01 15:30:00,16.02,16.02,16.01,16.02,44942.0,16.02,16.02,16.01,16.02,44942.0
2017-05-01 15:35:00,16.01,16.01,16.0,16.0,95632.0,16.01,16.01,16.0,16.0,95632.0
2017-05-01 15:40:00,16.01,16.01,16.0,16.0,99003.0,16.01,16.01,16.0,16.0,99003.0
2017-05-01 15:45:00,16.01,16.01,15.99,16.0,369197.0,16.01,16.01,15.99,16.0,369197.0
2017-05-01 15:50:00,16.0,16.0,15.99,16.0,129455.0,16.0,16.0,15.99,16.0,129455.0
2017-05-01 15:55:00,15.99,16.0,15.98,15.99,314284.0,15.99,16.0,15.98,15.99,314284.0
2017-05-02 09:30:00,15.97,15.97,15.96,15.96,126915.0,15.97,15.97,15.96,15.96,126915.0
2017-05-02 09:35:00,15.96,15.97,15.95,15.96,118597.0,15.96,15.97,15.95,15.96,118597.0
2017-05-02 09:40:00,15.96,15.97,15.95,15.95,103620.0,15.96,15.97,15.95,15.95,103620.0
2017-05-02 09:45:00,15.96,15.97,15.95,15.97,53556.0,15.96,15.97,15.95,15.97,53556.0
2017-05-02 09:50:00,15.97,15.97,15.94,15.96,102373.0,15.97,15.97,15.94,15.96,102373.0
2017-05-02 09:55:00,15.96,15.98,15.95,15.98,122131.0,15.96,15.98,15.95,15.98,122131.0
2017-05-02 10:00:00,15.98,15.98,15.97,15.98,109222.0,15.98,15.98,15.97,15.98,109222.0
2017-05-02 10:05:00,15.97,15.98,15.96,15.97,113587.0,15.97,15.98,15.96,15.97,113587.0
2017-05-02 10:10:00,15.97,15.97,15.94,15.95,102941.0,15.97,15.97,15.94,15.95,102941.0
2017-05-02 10:15:00,15.95,15.96,15.94,15.95,209076.0,15.95,15.96,15.94,15.95,209076.0
2017-05-02 10:20:00,15.95,15.95,15.91,15.92,148602.0,15.95,15.95,15.91,15.92,148602.0
2017-05-02 10:25:00,15.92,15.93,15.91,15.92,48467.0,15.92,15.93,15.91,15.92,48467.0
2017-05-02 10:30:00,15.93,15.93,15.89,15.93,267752.0,15.93,15.93,15.89,15.93,267752.0
2017-05-02 10:35:00,15.92,15.93,15.91,15.93,61345.0,15.92,15.93,15.91,15.93,61345.0
2017-05-02 10:40:00,15.93,15.93,15.91,15.91,80198.0,15.93,15.93,15.91,15.91,80198.0
2017-05-02 10:45:00,15.91,15.92,15.89,15.9,72508.0,15.91,15.92,15.89,15.9,72508.0
2017-05-02 10:50:00,15.91,15.92,15.9,15.91,109316.0,15.91,15.92,15.9,15.91,109316.0
2017-05-02 10:55:00,15.91,15.93,15.91,15.92,259108.0,15.91,15.93,15.91,15.92,259108.0
2017-05-02 11:00:00,15.92,15.93,15.9,15.91,80759.0,15.92,15.93,15.9,15.91,80759.0
2017-05-02 11:05:00,15.91,15.92,15.9,15.92,274100.0,15.91,15.92,15.9,15.92,274100.0
2017-05-02 11:10:00,15.92,15.93,15.91,15.92,183249.0,15.92,15.93,15.91,15.92,183249.0
2017-05-02 11:15:00,15.92,15.92,15.91,15.92,47892.0,15.92,15.92,15.91,15.92,47892.0
2017-05-02 11:20:00,15.92,15.92,15.91,15.92,54610.0,15.92,15.92,15.91,15.92,54610.0
2017-05-02 11:25:00,15.91,15.92,15.9,15.92,44799.0,15.91,15.92,15.9,15.92,44799.0
2017-05-02 11:30:00,15.92,15.93,15.91,15.93,312216.0,15.92,15.93,15.91,15.93,312216.0
2017-05-02 11:35:00,15.93,15.94,15.92,15.94,312341.0,15.93,15.94,15.92,15.94,312341.0
2017-05-02 11:40:00,15.94,15.96,15.93,15.96,55266.0,15.94,15.96,15.93,15.96,55266.0
2017-05-02 11:45:00,15.96,15.96,15.93,15.95,55506.0,15.96,15.96,15.93,15.95,55506.0
2017-05-02 11:50:00,15.95,15.96,15.94,15.96,26417.0,15.95,15.96,15.94,15.96,26417.0
2017-05-02 11:55:00,15.96,15.96,15.95,15.95,25918.0,15.96,15.96,15.95,15.95,25918.0
2017-05-02 12:00:00,15.95,15.96,15.94,15.94,66422.0,15.95,15.96,15.94,15.94,66422.0
2017-05-02 12:05:00,15.94,15.95,15.93,15.94,73068.0,15.94,15.95,15.93,15.94,73068.0
2017-05-02 12:10:00,15.94,15.94,15.93,15.93,51064.0,15.94,15.94,15.93,15.93,51064.0
2017-05-02 12:15:00,15.94,15.95,15.93,15.94,331958.0,15.94,15.95,15.93,15.94,331958.0
2017-05-02 12:20:00,15.95,15.95,15.93,15.94,95289.0,15.95,15.95,15.93,15.94,95289.0
2017-05-02 12:25:00,15.93,15.95,15.93,15.94,32469.0,15.93,15.95,15.93,15.94,32469.0
2017-05-02 12:30:00,15.95,15.95,15.93,15.93,44459.0,15.95,15.95,15.93,15.93,44459.0
2017-05-02 12:35:00,15.94,15.95,15.93,15.95,18741.0,15.94,15.95,15.93,15.95,18741.0
2017-05-02 12:40:00,15.95,15.95,15.93,15.93,37633.0,15.95,15.95,15.93,15.93,37633.0
2017-05-02 12:45:00,15.94,15.94,15.93,15.94,12099.0,15.94,15.94,15.93,15.94,12099.0
2017-05-02 12:50:00,15.93,15.94,15.93,15.94,13452.0,15.93,15.94,15.93,15.94,13452.0
2017-05-02 12:55:00,15.94,15.94,15.93,15.94,20240.0,15.94,15.94,15.93,15.94,20240.0
2017-05-02 13:00:00,15.94,15.94,15.93,15.94,44897.0,15.94,15.94,15.93,15.94,44897.0
2017-05-02 13:05:00,15.94,15.94,15.93,15.94,22774.0,15.94,15.94,15.93,15.94,22774.0
2017-05-02 13:10:00,15.94,15.94,15.92,15.93,108020.0,15.94,15.94,15.92,15.93,108020.0
2017-05-02 13:15:00,15.93,15.93,15.92,15.92,22615.0,15.93,15.93,15.92,15.92,22615.0
2017-05-02 13:20:00,15.92,15.94,15.92,15.93,271822.0,15.92,15.94,15.92,15.93,271822.0
2017-05-02 13:25:00,15.93,15.94,15.92,15.93,31750.0,15.93,15.94,15.92,15.93,31750.0
2017-05-02 13:30:00,15.93,15.93,15.92,15.93,9350.0,15.93,15.93,15.92,15.93,9350.0
2017-05-02 13:35:00,15.93,15.93,15.91,15.92,58277.0,15.93,15.93,15.91,15.92,58277.0
2017-05-02 13:40:00,15.92,15.93,15.91,15.92,37001.0,15.92,15.93,15.91,15.92,37001.0
2017-05-02 13:45:00,15.92,15.93,15.91,15.93,141381.0,15.92,15.93,15.91,15.93,141381.0
2017-05-02 13:50:00,15.93,15.93,15.92,15.93,11900.0,15.93,15.93,15.92,15.93,11900.0
2017-05-02 13:55:00,15.93,15.93,15.92,15.92,10380.0,15.93,15.93,15.92,15.92,10380.0
2017-05-02 14:00:00,15.93,15.93,15.92,15.93,20745.0,15.93,15.93,15.92,15.93,20745.0
2017-05-02 14:05:00,15.93,15.93,15.92,15.93,21434.0,15.93,15.93,15.92,15.93,21434.0
2017-05-02 14:10:00,15.93,15.93,15.92,15.93,11826.0,15.93,15.93,15.92,15.93,11826.0
2017-05-02 14:15:00,15.93,15.93,15.91,15.93,43455.0,15.93,15.93,15.91,15.93,43455.0
2017-05-02 14:20:00,15.92,15.93,15.92,15.92,24138.0,15.92,15.93,15.92,15.92,24138.0
2017-05-02 14:25:00,15.93,15.93,15.92,15.93,14208.0,15.93,15.93,15.92,15.93,14208.0
2017-05-02 14:30:00,15.93,15.93,15.92,15.93,17977.0,15.93,15.93,15.92,15.93,17977.0
2017-05-02 14:35:00,15.93,15.93,15.92,15.93,29800.0,15.93,15.93,15.92,15.93,29800.0
2017-05-02 14:40:00,15.93,15.93,15.92,15.92,10116.0,15.93,15.93,15.92,15.92,10116.0
2017-05-02 14:45:00,15.92,15.93,15.92,15.93,19678.0,15.92,15.93,15.92,15.93,19678.0
2017-05-02 14:50:00,15.93,15.93,15.92,15.92,9162.0,15.93,15.93,15.92,15.92,9162.0
2017-05-02 14:55:00,15.93,15.93,15.92,15.93,24160.0,15.93,15.93,15.92,15.93,24160.0
2017-05-02 15:00:00,15.93,15.94,15.92,15.93,30924.0,15.93,15.94,15.92,15.93,30924.0
2017-05-02 15:05:00,15.93,15.94,15.93,15.93,60630.0,15.93,15.94,15.93,15.93,60630.0
2017-05-02 15:10:00,15.93,15.94,15.93,15.94,39250.0,15.93,15.94,15.93,15.94,39250.0
2017-05-02 15:15:00,15.94,15.95,15.93,15.95,65256.0,15.94,15.95,15.93,15.95,65256.0
2017-05-02 15:20:00,15.94,15.95,15.94,15.95,31164.0,15.94,15.95,15.94,15.95,31164.0
2017-05-02 15:25:00,15.95,15.95,15.93,15.94,114354.0,15.95,15.95,15.93,15.94,114354.0
2017-05-02 15:30:00,15.94,15.94,15.93,15.94,59710.0,15.94,15.94,15.93,15.94,59710.0
2017-05-02 15:35:00,15.94,15.95,15.93,15.95,45373.0,15.94,15.95,15.93,15.95,45373.0
2017-05-02 15:40:00,15.95,15.95,15.93,15.94,444055.0,15.95,15.95,15.93,15.94,444055.0
2017-05-02 15:45:00,15.94,15.94,15.93,15.94,98267.0,15.94,15.94,15.93,15.94,98267.0
2017-05-02 15:50:00,15.94,15.94,15.93,15.94,90026.0,15.94,15.94,15.93,15.94,90026.0
2017-05-02 15:55:00,15.93,15.94,15.93,15.94,188629.0,15.93,15.94,15.93,15.94,188629.0
2017-05-03 09:30:00,15.79,15.8,15.75,15.78,542685.0,15.79,15.8,15.75,15.78,542685.0
2017-05-03 09:35:00,15.77,15.78,15.76,15.78,91498.0,15.77,15.78,15.76,15.78,91498.0
2017-05-03 09:40:00,15.77,15.78,15.75,15.76,68180.0,15.77,15.78,15.75,15.76,68180.0
2017-05-03 09:45:00,15.77,15.77,15.73,15.75,279513.0,15.77,15.77,15.73,15.75,279513.0
2017-05-03 09:50:00,15.75,15.75,15.73,15.73,104623.0,15.75,15.75,15.73,15.73,104623.0
2017-05-03 09:55:00,15.74,15.74,15.72,15.73,94628.0,15.74,15.74,15.72,15.73,94628.0
2017-05-03 10:00:00,15.73,15.73,15.66,15.69,790744.0,15.73,15.73,15.66,15.69,790744.0
2017-05-03 10:05:00,15.7,15.72,15.69,15.71,150986.0,15.7,15.72,15.69,15.71,150986.0
2017-05-03 10:10:00,15.72,15.73,15.7,15.71,116168.0,15.72,15.73,15.7,15.71,116168.0
2017-05-03 10:15:00,15.71,15.71,15.68,15.69,117932.0,15.71,15.71,15.68,15.69,117932.0
2017-05-03 10:20:00,15.69,15.69,15.65,15.66,170294.0,15.69,15.69,15.65,15.66,170294.0
2017-05-03 10:25:00,15.67,15.67,15.63,15.67,337253.0,15.67,15.67,15.63,15.67,337253.0
2017-05-03 10:30:00,15.67,15.67,15.65,15.66,94842.0,15.67,15.67,15.65,15.66,94842.0
2017-05-03 10:35:00,15.66,15.69,15.65,15.67,180041.0,15.66,15.69,15.65,15.67,180041.0
2017-05-03 10:40:00,15.68,15.69,15.67,15.67,77781.0,15.68,15.69,15.67,15.67,77781.0
2017-05-03 10:45:00,15.67,15.68,15.66,15.67,46896.0,15.67,15.68,15.66,15.67,46896.0
2017-05-03 10:50:00,15.67,15.68,15.66,15.67,55314.0,15.67,15.68,15.66,15.67,55314.0
2017-05-03 10:55:00,15.68,15.69,15.67,15.69,55588.0,15.68,15.69,15.67,15.69,55588.0
2017-05-03 11:00:00,15.69,15.69,15.67,15.68,104779.0,15.69,15.69,15.67,15.68,104779.0
2017-05-03 11:05:00,15.67,15.68,15.66,15.67,79475.0,15.67,15.68,15.66,15.67,79475.0
2017-05-03 11:10:00,15.67,15.68,15.66,15.68,45021.0,15.67,15.68,15.66,15.68,45021.0
2017-05-03 11:15:00,15.68,15.68,15.64,15.66,76492.0,15.68,15.68,15.64,15.66,76492.0
2017-05-03 11:20:00,15.66,15.66,15.64,15.65,76452.0,15.66,15.66,15.64,15.65,76452.0
2017-05-03 11:25:00,15.64,15.66,15.63,15.64,117779.0,15.64,15.66,15.63,15.64,117779.0
2017-05-03 11:30:00,15.64,15.67,15.63,15.66,53630.0,15.64,15.67,15.63,15.66,53630.0
2017-05-03 11:35:00,15.65,15.67,15.64,15.66,126426.0,15.65,15.67,15.64,15.66,126426.0
2017-05-03 11:40:00,15.66,15.67,15.65,15.66,47623.0,15.66,15.67,15.65,15.66,47623.0
2017-05-03 11:45:00,15.67,15.67,15.65,15.65,60190.0,15.67,15.67,15.65,15.65,60190.0
2017-05-03 11:50:00,15.66,15.67,15.65,15.67,44403.0,15.66,15.67,15.65,15.67,44403.0
2017-05-03 11:55:00,15.67,15.67,15.66,15.67,20317.0,15.67,15.67,15.66,15.67,20317.0
2017-05-03 12:00:00,15.66,15.67,15.66,15.67,60926.0,15.66,15.67,15.66,15.67,60926.0
2017-05-03 12:05:00,15.67,15.67,15.66,15.67,29521.0,15.67,15.67,15.66,15.67,29521.0
2017-05-03 12:10:00,15.67,15.68,15.66,15.67,62851.0,15.67,15.68,15.66,15.67,62851.0
2017-05-03 12:15:00,15.67,15.68,15.66,15.67,66115.0,15.67,15.68,15.66,15.67,66115.0
2017-05-03 12:20:00,15.68,15.69,15.67,15.68,64119.0,15.68,15.69,15.67,15.68,64119.0
2017-05-03 12:25:00,15.69,15.69,15.68,15.68,48750.0,15.69,15.69,15.68,15.68,48750.0
2017-05-03 12:30:00,15.69,15.69,15.68,15.69,37592.0,15.69,15.69,15.68,15.69,37592.0
2017-05-03 12:35:00,15.69,15.69,15.68,15.68,25105.0,15.69,15.69,15.68,15.68,25105.0
2017-05-03 12:40:00,15.68,15.69,15.68,15.69,19700.0,15.68,15.69,15.68,15.69,19700.0
2017-05-03 12:45:00,15.68,15.69,15.68,15.69,16380.0,15.68,15.69,15.68,15.69,16380.0
2017-05-03 12:50:00,15.69,15.69,15.68,15.69,25573.0,15.69,15.69,15.68,15.69,25573.0
2017-05-03 12:55:00,15.68,15.69,15.67,15.68,106885.0,15.68,15.69,15.67,15.68,106885.0
2017-05-03 13:00:00,15.68,15.68,15.67,15.68,28503.0,15.68,15.68,15.67,15.68,28503.0
2017-05-03 13:05:00,15.68,15.68,15.67,15.68,63510.0,15.68,15.68,15.67,15.68,63510.0
2017-05-03 13:10:00,15.68,15.68,15.67,15.68,25193.0,15.68,15.68,15.67,15.68,25193.0
2017-05-03 13:15:00,15.68,15.68,15.67,15.67,36013.0,15.68,15.68,15.67,15.67,36013.0
2017-05-03 13:20:00,15.68,15.68,15.65,15.66,89804.0,15.68,15.68,15.65,15.66,89804.0
2017-05-03 13:25:00,15.66,15.68,15.65,15.67,59262.0,15.66,15.68,15.65,15.67,59262.0
2017-05-03 13:30:00,15.67,15.68,15.66,15.68,81433.0,15.67,15.68,15.66,15.68,81433.0
2017-05-03 13:35:00,15.68,15.69,15.67,15.68,83152.0,15.68,15.69,15.67,15.68,83152.0
2017-05-03 13:40:00,15.68,15.68,15.67,15.68,27718.0,15.68,15.68,15.67,15.68,27718.0
2017-05-03 13:45:00,15.68,15.69,15.67,15.69,55137.0,15.68,15.69,15.67,15.69,55137.0
2017-05-03 13:50:00,15.69,15.73,15.68,15.72,154170.0,15.69,15.73,15.68,15.72,154170.0
2017-05-03 13:55:00,15.73,15.74,15.71,15.73,199001.0,15.73,15.74,15.71,15.73,199001.0
2017-05-03 14:00:00,15.72,15.8,15.68,15.72,628772.0,15.72,15.8,15.68,15.72,628772.0
2017-05-03 14:05:00,15.73,15.73,15.68,15.68,162568.0,15.73,15.73,15.68,15.68,162568.0
2017-05-03 14:10:00,15.68,15.7,15.66,15.68,62707.0,15.68,15.7,15.66,15.68,62707.0
2017-05-03 14:15:00,15.68,15.7,15.67,15.69,83271.0,15.68,15.7,15.67,15.69,83271.0
2017-05-03 14:20:00,15.68,15.69,15.65,15.66,94745.0,15.68,15.69,15.65,15.66,94745.0
2017-05-03 14:25:00,15.67,15.67,15.64,15.66,200466.0,15.67,15.67,15.64,15.66,200466.0
2017-05-03 14:30:00,15.65,15.67,15.65,15.67,68613.0,15.65,15.67,15.65,15.67,68613.0
2017-05-03 14:35:00,15.66,15.69,15.66,15.68,64595.0,15.66,15.69,15.66,15.68,64595.0
2017-05-03 14:40:00,15.68,15.69,15.67,15.69,61657.0,15.68,15.69,15.67,15.69,61657.0
2017-05-03 14:45:00,15.68,15.7,15.68,15.7,26681.0,15.68,15.7,15.68,15.7,26681.0
2017-05-03 14:50:00,15.69,15.7,15.68,15.69,44424.0,15.69,15.7,15.68,15.69,44424.0
2017-05-03 14:55:00,15.68,15.69,15.68,15.69,48616.0,15.68,15.69,15.68,15.69,48616.0
2017-05-03 15:00:00,15.69,15.69,15.67,15.67,87440.0,15.69,15.69,15.67,15.67,87440.0
2017-05-03 15:05:00,15.68,15.69,15.67,15.69,98111.0,15.68,15.69,15.67,15.69,98111.0
2017-05-03 15:10:00,15.69,15.69,15.68,15.69,71443.0,15.69,15.69,15.68,15.69,71443.0
2017-05-03 15:15:00,15.68,15.68,15.67,15.67,33795.0,15.68,15.68,15.67,15.67,33795.0
2017-05-03 15:20:00,15.67,15.68,15.66,15.66,55073.0,15.67,15.68,15.66,15.66,55073.0
2017-05-03 15:25:00,15.66,15.67,15.65,15.66,46445.0,15.66,15.67,15.65,15.66,46445.0
2017-05-03 15:30:00,15.66,15.66,15.65,15.66,147951.0,15.66,15.66,15.65,15.66,147951.0
2017-05-03 15:35:00,15.65,15.66,15.63,15.64,199408.0,15.65,15.66,15.63,15.64,199408.0
2017-05-03 15:40:00,15.64,15.65,15.63,15.65,121587.0,15.64,15.65,15.63,15.65,121587.0
2017-05-03 15:45:00,15.65,15.65,15.63,15.64,384814.0,15.65,15.65,15.63,15.64,384814.0
2017-05-03 15:50:00,15.64,15.64,15.58,15.6,881929.0,15.64,15.64,15.58,15.6,881929.0
2017-05-03 15:55:00,15.6,15.6,15.58,15.6,403178.0,15.6,15.6,15.58,15.6,403178.0
2017-05-04 09:30:00,15.48,15.48,15.45,15.46,530225.0,15.48,15.48,15.45,15.46,530225.0
2017-05-04 09:35:00,15.46,15.47,15.4,15.41,1203936.0,15.46,15.47,15.4,15.41,1203936.0
2017-05-04 09:40:00,15.4,15.42,15.38,15.39,412440.0,15.4,15.42,15.38,15.39,412440.0
2017-05-04 09:45:00,15.4,15.4,15.36,15.37,520598.0,15.4,15.4,15.36,15.37,520598.0
2017-05-04 09:50:00,15.38,15.41,15.35,15.41,252638.0,15.38,15.41,15.35,15.41,252638.0
2017-05-04 09:55:00,15.4,15.42,15.38,15.41,381646.0,15.4,15.42,15.38,15.41,381646.0
2017-05-04 10:00:00,15.42,15.46,15.4,15.45,383798.0,15.42,15.46,15.4,15.45,383798.0
2017-05-04 10:05:00,15.46,15.47,15.44,15.46,320398.0,15.46,15.47,15.44,15.46,320398.0
2017-05-04 10:10:00,15.45,15.47,15.45,15.46,140927.0,15.45,15.47,15.45,15.46,140927.0
2017-05-04 10:15:00,15.46,15.47,15.44,15.45,116381.0,15.46,15.47,15.44,15.45,116381.0
2017-05-04 10:20:00,15.44,15.45,15.42,15.43,180801.0,15.44,15.45,15.42,15.43,180801.0
2017-05-04 10:25:00,15.42,15.57,15.42,15.54,767000.0,15.42,15.57,15.42,15.54,767000.0
2017-05-04 10:30:00,15.53,15.54,15.48,15.48,116150.0,15.53,15.54,15.48,15.48,116150.0
2017-05-04 10:35:00,15.49,15.5,15.46,15.48,201244.0,15.49,15.5,15.46,15.48,201244.0
2017-05-04 10:40:00,15.48,15.48,15.45,15.47,147583.0,15.48,15.48,15.45,15.47,147583.0
2017-05-04 10:45:00,15.47,15.48,15.45,15.46,83613.0,15.47,15.48,15.45,15.46,83613.0
2017-05-04 10:50:00,15.47,15.48,15.44,15.45,88576.0,15.47,15.48,15.44,15.45,88576.0
2017-05-04 10:55:00,15.46,15.47,15.45,15.46,124074.0,15.46,15.47,15.45,15.46,124074.0
2017-05-04 11:00:00,15.46,15.49,15.46,15.48,38912.0,15.46,15.49,15.46,15.48,38912.0
2017-05-04 11:05:00,15.48,15.49,15.46,15.48,58824.0,15.48,15.49,15.46,15.48,58824.0
2017-05-04 11:10:00,15.48,15.48,15.45,15.46,100289.0,15.48,15.48,15.45,15.46,100289.0
2017-05-04 11:15:00,15.46,15.47,15.44,15.45,38766.0,15.46,15.47,15.44,15.45,38766.0
2017-05-04 11:20:00,15.44,15.45,15.43,15.44,71782.0,15.44,15.45,15.43,15.44,71782.0
2017-05-04 11:25:00,15.43,15.44,15.4,15.42,95271.0,15.43,15.44,15.4,15.42,95271.0
2017-05-04 11:30:00,15.42,15.43,15.41,15.43,19325.0,15.42,15.43,15.41,15.43,19325.0
2017-05-04 11:35:00,15.42,15.43,15.4,15.43,62571.0,15.42,15.43,15.4,15.43,62571.0
2017-05-04 11:40:00,15.43,15.44,15.41,15.42,73541.0,15.43,15.44,15.41,15.42,73541.0
2017-05-04 11:45:00,15.43,15.43,15.39,15.42,289297.0,15.43,15.43,15.39,15.42,289297.0
2017-05-04 11:50:00,15.42,15.43,15.41,15.41,19798.0,15.42,15.43,15.41,15.41,19798.0
2017-05-04 11:55:00,15.42,15.42,15.4,15.4,238157.0,15.42,15.42,15.4,15.4,238157.0
2017-05-04 12:00:00,15.4,15.43,15.4,15.43,119314.0,15.4,15.43,15.4,15.43,119314.0
2017-05-04 12:05:00,15.43,15.45,15.42,15.44,83939.0,15.43,15.45,15.42,15.44,83939.0
2017-05-04 12:10:00,15.45,15.46,15.44,15.46,136236.0,15.45,15.46,15.44,15.46,136236.0
2017-05-04 12:15:00,15.46,15.52,15.45,15.51,227505.0,15.46,15.52,15.45,15.51,227505.0
2017-05-04 12:20:00,15.51,15.52,15.48,15.5,72480.0,15.51,15.52,15.48,15.5,72480.0
2017-05-04 12:25:00,15.5,15.51,15.49,15.5,89591.0,15.5,15.51,15.49,15.5,89591.0
2017-05-04 12:30:00,15.49,15.5,15.47,15.48,78408.0,15.49,15.5,15.47,15.48,78408.0
2017-05-04 12:35:00,15.48,15.48,15.46,15.47,30271.0,15.48,15.48,15.46,15.47,30271.0
2017-05-04 12:40:00,15.46,15.47,15.45,15.46,40529.0,15.46,15.47,15.45,15.46,40529.0
2017-05-04 12:45:00,15.45,15.47,15.45,15.46,34649.0,15.45,15.47,15.45,15.46,34649.0
2017-05-04 12:50:00,15.46,15.46,15.45,15.46,26463.0,15.46,15.46,15.45,15.46,26463.0
2017-05-04 12:55:00,15.46,15.47,15.44,15.46,65907.0,15.46,15.47,15.44,15.46,65907.0
2017-05-04 13:00:00,15.47,15.47,15.46,15.47,30056.0,15.47,15.47,15.46,15.47,30056.0
2017-05-04 13:05:00,15.46,15.49,15.46,15.48,39998.0,15.46,15.49,15.46,15.48,39998.0
2017-05-04 13:10:00,15.49,15.49,15.45,15.46,64654.0,15.49,15.49,15.45,15.46,64654.0
2017-05-04 13:15:00,15.46,15.46,15.45,15.45,36180.0,15.46,15.46,15.45,15.45,36180.0
2017-05-04 13:20:00,15.46,15.46,15.42,15.42,70996.0,15.46,15.46,15.42,15.42,70996.0
2017-05-04 13:25:00,15.42,15.44,15.42,15.43,41397.0,15.42,15.44,15.42,15.43,41397.0
2017-05-04 13:30:00,15.43,15.44,15.42,15.43,21673.0,15.43,15.44,15.42,15.43,21673.0
2017-05-04 13:35:00,15.43,15.44,15.43,15.44,49406.0,15.43,15.44,15.43,15.44,49406.0
2017-05-04 13:40:00,15.44,15.45,15.44,15.45,67508.0,15.44,15.45,15.44,15.45,67508.0
2017-05-04 13:45:00,15.45,15.46,15.44,15.46,27855.0,15.45,15.46,15.44,15.46,27855.0
2017-05-04 13:50:00,15.46,15.46,15.45,15.45,7851.0,15.46,15.46,15.45,15.45,7851.0
2017-05-04 13:55:00,15.46,15.46,15.43,15.44,52358.0,15.46,15.46,15.43,15.44,52358.0
2017-05-04 14:00:00,15.44,15.45,15.44,15.45,12042.0,15.44,15.45,15.44,15.45,12042.0
2017-05-04 14:05:00,15.44,15.45,15.44,15.45,20579.0,15.44,15.45,15.44,15.45,20579.0
2017-05-04 14:10:00,15.44,15.45,15.44,15.45,11587.0,15.44,15.45,15.44,15.45,11587.0
2017-05-04 14:15:00,15.44,15.45,15.43,15.44,100549.0,15.44,15.45,15.43,15.44,100549.0
2017-05-04 14:20:00,15.44,15.46,15.43,15.45,44384.0,15.44,15.46,15.43,15.45,44384.0
2017-05-04 14:25:00,15.45,15.46,15.45,15.45,90106.0,15.45,15.46,15.45,15.45,90106.0
2017-05-04 14:30:00,15.45,15.45,15.43,15.44,57315.0,15.45,15.45,15.43,15.44,57315.0
2017-05-04 14:35:00,15.43,15.44,15.42,15.43,17910.0,15.43,15.44,15.42,15.43,17910.0
2017-05-04 14:40:00,15.42,15.43,15.41,15.41,65222.0,15.42,15.43,15.41,15.41,65222.0
2017-05-04 14:45:00,15.42,15.42,15.41,15.42,73988.0,15.42,15.42,15.41,15.42,73988.0
2017-05-04 14:50:00,15.42,15.43,15.42,15.43,18630.0,15.42,15.43,15.42,15.43,18630.0
2017-05-04 14:55:00,15.43,15.43,15.42,15.43,8530.0,15.43,15.43,15.42,15.43,8530.0
2017-05-04 15:00:00,15.43,15.44,15.42,15.44,36360.0,15.43,15.44,15.42,15.44,36360.0
2017-05-04 15:05:00,15.43,15.44,15.43,15.44,30293.0,15.43,15.44,15.43,15.44,30293.0
2017-05-04 15:10:00,15.43,15.44,15.43,15.44,6880.0,15.43,15.44,15.43,15.44,6880.0
2017-05-04 15:15:00,15.43,15.45,15.43,15.45,37555.0,15.43,15.45,15.43,15.45,37555.0
2017-05-04 15:20:00,15.44,15.45,15.44,15.45,19846.0,15.44,15.45,15.44,15.45,19846.0
2017-05-04 15:25:00,15.44,15.45,15.44,15.44,56756.0,15.44,15.45,15.44,15.44,56756.0
2017-05-04 15:30:00,15.45,15.45,15.43,15.43,142546.0,15.45,15.45,15.43,15.43,142546.0
2017-05-04 15:35:00,15.43,15.44,15.43,15.44,169471.0,15.43,15.44,15.43,15.44,169471.0
2017-05-04 15:40:00,15.44,15.45,15.43,15.45,171996.0,15.44,15.45,15.43,15.45,171996.0
2017-05-04 15:45:00,15.45,15.45,15.43,15.43,145198.0,15.45,15.45,15.43,15.43,145198.0
2017-05-04 15:50:00,15.44,15.44,15.43,15.44,142887.0,15.44,15.44,15.43,15.44,142887.0
2017-05-04 15:55:00,15.44,15.44,15.43,15.43,246589.0,15.44,15.44,15.43,15.43,246589.0
2017-05-05 09:30:00,15.43,15.43,15.39,15.4,340058.0,15.43,15.43,15.39,15.4,340058.0
2017-05-05 09:35:00,15.4,15.41,15.39,15.4,73005.0,15.4,15.41,15.39,15.4,73005.0
2017-05-05 09:40:00,15.39,15.42,15.39,15.42,147430.0,15.39,15.42,15.39,15.42,147430.0
2017-05-05 09:45:00,15.41,15.45,15.4,15.44,86100.0,15.41,15.45,15.4,15.44,86100.0
2017-05-05 09:50:00,15.44,15.44,15.42,15.43,82770.0,15.44,15.44,15.42,15.43,82770.0
2017-05-05 09:55:00,15.42,15.43,15.41,15.42,75618.0,15.42,15.43,15.41,15.42,75618.0
2017-05-05 10:00:00,15.42,15.44,15.41,15.41,279204.0,15.42,15.44,15.41,15.41,279204.0
2017-05-05 10:05:00,15.42,15.42,15.39,15.41,152261.0,15.42,15.42,15.39,15.41,152261.0
2017-05-05 10:10:00,15.41,15.41,15.39,15.4,123977.0,15.41,15.41,15.39,15.4,123977.0
2017-05-05 10:15:00,15.4,15.4,15.36,15.38,210792.0,15.4,15.4,15.36,15.38,210792.0
2017-05-05 10:20:00,15.38,15.39,15.37,15.38,54074.0,15.38,15.39,15.37,15.38,54074.0
2017-05-05 10:25:00,15.38,15.41,15.38,15.41,189296.0,15.38,15.41,15.38,15.41,189296.0
2017-05-05 10:30:00,15.41,15.42,15.39,15.41,49857.0,15.41,15.42,15.39,15.41,49857.0
2017-05-05 10:35:00,15.42,15.43,15.4,15.41,182609.0,15.42,15.43,15.4,15.41,182609.0
2017-05-05 10:40:00,15.4,15.41,15.39,15.41,75851.0,15.4,15.41,15.39,15.41,75851.0
2017-05-05 10:45:00,15.41,15.41,15.39,15.4,30737.0,15.41,15.41,15.39,15.4,30737.0
2017-05-05 10:50:00,15.4,15.41,15.39,15.4,64383.0,15.4,15.41,15.39,15.4,64383.0
2017-05-05 10:55:00,15.4,15.41,15.38,15.39,106321.0,15.4,15.41,15.38,15.39,106321.0
2017-05-05 11:00:00,15.39,15.41,15.39,15.4,99387.0,15.39,15.41,15.39,15.4,99387.0
2017-05-05 11:05:00,15.4,15.4,15.38,15.4,103074.0,15.4,15.4,15.38,15.4,103074.0
2017-05-05 11:10:00,15.4,15.41,15.39,15.39,85232.0,15.4,15.41,15.39,15.39,85232.0
2017-05-05 11:15:00,15.39,15.4,15.38,15.39,98079.0,15.39,15.4,15.38,15.39,98079.0
2017-05-05 11:20:00,15.39,15.4,15.38,15.4,101860.0,15.39,15.4,15.38,15.4,101860.0
2017-05-05 11:25:00,15.39,15.44,15.39,15.43,134024.0,15.39,15.44,15.39,15.43,134024.0
2017-05-05 11:30:00,15.43,15.48,15.43,15.46,367691.0,15.43,15.48,15.43,15.46,367691.0
2017-05-05 11:35:00,15.45,15.47,15.45,15.45,96804.0,15.45,15.47,15.45,15.45,96804.0
2017-05-05 11:40:00,15.46,15.46,15.44,15.45,79837.0,15.46,15.46,15.44,15.45,79837.0
2017-05-05 11:45:00,15.45,15.49,15.44,15.48,69076.0,15.45,15.49,15.44,15.48,69076.0
2017-05-05 11:50:00,15.48,15.48,15.45,15.46,82053.0,15.48,15.48,15.45,15.46,82053.0
2017-05-05 11:55:00,15.47,15.48,15.44,15.45,57865.0,15.47,15.48,15.44,15.45,57865.0
2017-05-05 12:00:00,15.45,15.46,15.44,15.44,54985.0,15.45,15.46,15.44,15.44,54985.0
2017-05-05 12:05:00,15.43,15.45,15.42,15.44,96189.0,15.43,15.45,15.42,15.44,96189.0
2017-05-05 12:10:00,15.44,15.45,15.43,15.44,43458.0,15.44,15.45,15.43,15.44,43458.0
2017-05-05 12:15:00,15.44,15.45,15.43,15.45,54303.0,15.44,15.45,15.43,15.45,54303.0
2017-05-05 12:20:00,15.45,15.46,15.43,15.44,82369.0,15.45,15.46,15.43,15.44,82369.0
2017-05-05 12:25:00,15.45,15.45,15.43,15.44,149638.0,15.45,15.45,15.43,15.44,149638.0
2017-05-05 12:30:00,15.44,15.45,15.43,15.44,47630.0,15.44,15.45,15.43,15.44,47630.0
2017-05-05 12:35:00,15.44,15.45,15.43,15.44,42319.0,15.44,15.45,15.43,15.44,42319.0
2017-05-05 12:40:00,15.44,15.44,15.43,15.43,40520.0,15.44,15.44,15.43,15.43,40520.0
2017-05-05 12:45:00,15.44,15.45,15.43,15.45,20945.0,15.44,15.45,15.43,15.45,20945.0
2017-05-05 12:50:00,15.45,15.45,15.44,15.45,16240.0,15.45,15.45,15.44,15.45,16240.0
2017-05-05 12:55:00,15.45,15.46,15.44,15.45,48623.0,15.45,15.46,15.44,15.45,48623.0
2017-05-05 13:00:00,15.45,15.45,15.43,15.43,71629.0,15.45,15.45,15.43,15.43,71629.0
2017-05-05 13:05:00,15.43,15.43,15.4,15.4,76353.0,15.43,15.43,15.4,15.4,76353.0
2017-05-05 13:10:00,15.41,15.43,15.4,15.43,73965.0,15.41,15.43,15.4,15.43,73965.0
2017-05-05 13:15:00,15.42,15.43,15.41,15.42,28151.0,15.42,15.43,15.41,15.42,28151.0
2017-05-05 13:20:00,15.41,15.42,15.4,15.41,61279.0,15.41,15.42,15.4,15.41,61279.0
2017-05-05 13:25:00,15.41,15.42,15.39,15.41,67206.0,15.41,15.42,15.39,15.41,67206.0
2017-05-05 13:30:00,15.41,15.44,15.41,15.44,40843.0,15.41,15.44,15.41,15.44,40843.0
2017-05-05 13:35:00,15.44,15.44,15.43,15.43,33866.0,15.44,15.44,15.43,15.43,33866.0
2017-05-05 13:40:00,15.44,15.44,15.43,15.44,24890.0,15.44,15.44,15.43,15.44,24890.0
2017-05-05 13:45:00,15.43,15.44,15.42,15.43,31586.0,15.43,15.44,15.42,15.43,31586.0
2017-05-05 13:50:00,15.43,15.44,15.42,15.44,24174.0,15.43,15.44,15.42,15.44,24174.0
2017-05-05 13:55:00,15.44,15.46,15.43,15.46,29023.0,15.44,15.46,15.43,15.46,29023.0
2017-05-05 14:00:00,15.46,15.46,15.44,15.45,53610.0,15.46,15.46,15.44,15.45,53610.0
2017-05-05 14:05:00,15.45,15.45,15.44,15.45,26792.0,15.45,15.45,15.44,15.45,26792.0
2017-05-05 14:10:00,15.45,15.45,15.44,15.45,20025.0,15.45,15.45,15.44,15.45,20025.0
2017-05-05 14:15:00,15.45,15.45,15.44,15.45,48796.0,15.45,15.45,15.44,15.45,48796.0
2017-05-05 14:20:00,15.45,15.45,15.44,15.45,13778.0,15.45,15.45,15.44,15.45,13778.0
2017-05-05 14:25:00,15.45,15.45,15.44,15.44,16029.0,15.45,15.45,15.44,15.44,16029.0
2017-05-05 14:30:00,15.45,15.45,15.44,15.45,33557.0,15.45,15.45,15.44,15.45,33557.0
2017-05-05 14:35:00,15.45,15.46,15.44,15.46,68512.0,15.45,15.46,15.44,15.46,68512.0
2017-05-05 14:40:00,15.46,15.46,15.45,15.46,40000.0,15.46,15.46,15.45,15.46,40000.0
2017-05-05 14:45:00,15.46,15.46,15.45,15.46,57823.0,15.46,15.46,15.45,15.46,57823.0
2017-05-05 14:50:00,15.46,15.47,15.46,15.46,27683.0,15.46,15.47,15.46,15.46,27683.0
2017-05-05 14:55:00,15.47,15.47,15.46,15.46,48254.0,15.47,15.47,15.46,15.46,48254.0
2017-05-05 15:00:00,15.47,15.48,15.46,15.46,65919.0,15.47,15.48,15.46,15.46,65919.0
2017-05-05 15:05:00,15.47,15.48,15.47,15.48,75624.0,15.47,15.48,15.47,15.48,75624.0
2017-05-05 15:10:00,15.48,15.49,15.47,15.48,81757.0,15.48,15.49,15.47,15.48,81757.0
2017-05-05 15:15:00,15.48,15.5,15.47,15.5,109217.0,15.48,15.5,15.47,15.5,109217.0
2017-05-05 15:20:00,15.49,15.5,15.48,15.48,75980.0,15.49,15.5,15.48,15.48,75980.0
2017-05-05 15:25:00,15.49,15.51,15.48,15.5,280144.0,15.49,15.51,15.48,15.5,280144.0
2017-05-05 15:30:00,15.5,15.5,15.49,15.5,184516.0,15.5,15.5,15.49,15.5,184516.0
2017-05-05 15:35:00,15.5,15.5,15.49,15.49,285547.0,15.5,15.5,15.49,15.49,285547.0
2017-05-05 15:40:00,15.49,15.5,15.49,15.5,287686.0,15.49,15.5,15.49,15.5,287686.0
2017-05-05 15:45:00,15.5,15.5,15.49,15.5,244700.0,15.5,15.5,15.49,15.5,244700.0
2017-05-05 15:50:00,15.5,15.51,15.5,15.51,383467.0,15.5,15.51,15.5,15.51,383467.0
2017-05-05 15:55:00,15.51,15.51,15.5,15.5,212543.0,15.51,15.51,15.5,15.5,212543.0
2017-05-08 09:30:00,15.43,15.44,15.41,15.42,399515.0,15.43,15.44,15.41,15.42,399515.0
2017-05-08 09:35:00,15.42,15.43,15.41,15.43,143066.0,15.42,15.43,15.41,15.43,143066.0
2017-05-08 09:40:00,15.43,15.44,15.42,15.44,289155.0,15.43,15.44,15.42,15.44,289155.0
2017-05-08 09:45:00,15.43,15.44,15.42,15.42,89747.0,15.43,15.44,15.42,15.42,89747.0
2017-05-08 09:50:00,15.42,15.43,15.4,15.41,176086.0,15.42,15.43,15.4,15.41,176086.0
2017-05-08 09:55:00,15.4,15.43,15.4,15.43,68584.0,15.4,15.43,15.4,15.43,68584.0
2017-05-08 10:00:00,15.43,15.43,15.42,15.42,81578.0,15.43,15.43,15.42,15.42,81578.0
2017-05-08 10:05:00,15.42,15.47,15.42,15.43,153942.0,15.42,15.47,15.42,15.43,153942.0
2017-05-08 10:10:00,15.44,15.44,15.43,15.43,79062.0,15.44,15.44,15.43,15.43,79062.0
2017-05-08 10:15:00,15.44,15.44,15.41,15.42,98710.0,15.44,15.44,15.41,15.42,98710.0
2017-05-08 10:20:00,15.43,15.43,15.39,15.4,148168.0,15.43,15.43,15.39,15.4,148168.0
2017-05-08 10:25:00,15.4,15.41,15.38,15.4,166425.0,15.4,15.41,15.38,15.4,166425.0
2017-05-08 10:30:00,15.4,15.42,15.39,15.41,240452.0,15.4,15.42,15.39,15.41,240452.0
2017-05-08 10:35:00,15.42,15.42,15.4,15.42,80613.0,15.42,15.42,15.4,15.42,80613.0
2017-05-08 10:40:00,15.41,15.42,15.4,15.41,86140.0,15.41,15.42,15.4,15.41,86140.0
2017-05-08 10:45:00,15.41,15.41,15.39,15.4,58776.0,15.41,15.41,15.39,15.4,58776.0
2017-05-08 10:50:00,15.41,15.42,15.4,15.41,46880.0,15.41,15.42,15.4,15.41,46880.0
2017-05-08 10:55:00,15.41,15.42,15.4,15.42,68159.0,15.41,15.42,15.4,15.42,68159.0
2017-05-08 11:00:00,15.42,15.42,15.39,15.41,87649.0,15.42,15.42,15.39,15.41,87649.0
2017-05-08 11:05:00,15.4,15.42,15.4,15.41,31602.0,15.4,15.42,15.4,15.41,31602.0
2017-05-08 11:10:00,15.42,15.43,15.41,15.42,86697.0,15.42,15.43,15.41,15.42,86697.0
2017-05-08 11:15:00,15.43,15.44,15.42,15.43,54536.0,15.43,15.44,15.42,15.43,54536.0
2017-05-08 11:20:00,15.44,15.44,15.42,15.43,30273.0,15.44,15.44,15.42,15.43,30273.0
2017-05-08 11:25:00,15.42,15.43,15.41,15.42,31512.0,15.42,15.43,15.41,15.42,31512.0
2017-05-08 11:30:00,15.42,15.42,15.38,15.41,216238.0,15.42,15.42,15.38,15.41,216238.0
2017-05-08 11:35:00,15.41,15.42,15.4,15.42,13735.0,15.41,15.42,15.4,15.42,13735.0
2017-05-08 11:40:00,15.42,15.42,15.4,15.41,17009.0,15.42,15.42,15.4,15.41,17009.0
2017-05-08 11:45:00,15.41,15.41,15.4,15.41,7162.0,15.41,15.41,15.4,15.41,7162.0
2017-05-08 11:50:00,15.4,15.41,15.4,15.4,47885.0,15.4,15.41,15.4,15.4,47885.0
2017-05-08 11:55:00,15.41,15.41,15.39,15.4,72176.0,15.41,15.41,15.39,15.4,72176.0
2017-05-08 12:00:00,15.4,15.4,15.39,15.4,28986.0,15.4,15.4,15.39,15.4,28986.0
2017-05-08 12:05:00,15.4,15.4,15.39,15.4,119096.0,15.4,15.4,15.39,15.4,119096.0
2017-05-08 12:10:00,15.39,15.4,15.39,15.39,13817.0,15.39,15.4,15.39,15.39,13817.0
2017-05-08 12:15:00,15.4,15.4,15.39,15.4,15028.0,15.4,15.4,15.39,15.4,15028.0
2017-05-08 12:20:00,15.4,15.41,15.39,15.41,48561.0,15.4,15.41,15.39,15.41,48561.0
2017-05-08 12:25:00,15.41,15.42,15.41,15.41,27856.0,15.41,15.42,15.41,15.41,27856.0
2017-05-08 12:30:00,15.42,15.42,15.4,15.41,41198.0,15.42,15.42,15.4,15.41,41198.0
2017-05-08 12:35:00,15.42,15.42,15.4,15.42,18980.0,15.42,15.42,15.4,15.42,18980.0
2017-05-08 12:40:00,15.42,15.42,15.41,15.42,26112.0,15.42,15.42,15.41,15.42,26112.0
2017-05-08 12:45:00,15.42,15.43,15.41,15.42,19847.0,15.42,15.43,15.41,15.42,19847.0
2017-05-08 12:50:00,15.43,15.43,15.42,15.43,28420.0,15.43,15.43,15.42,15.43,28420.0
2017-05-08 12:55:00,15.43,15.43,15.41,15.42,47111.0,15.43,15.43,15.41,15.42,47111.0
2017-05-08 13:00:00,15.42,15.43,15.42,15.42,17147.0,15.42,15.43,15.42,15.42,17147.0
2017-05-08 13:05:00,15.42,15.43,15.41,15.41,34400.0,15.42,15.43,15.41,15.41,34400.0
2017-05-08 13:10:00,15.41,15.41,15.4,15.41,33630.0,15.41,15.41,15.4,15.41,33630.0
2017-05-08 13:15:00,15.41,15.41,15.4,15.41,15261.0,15.41,15.41,15.4,15.41,15261.0
2017-05-08 13:20:00,15.41,15.41,15.39,15.4,122407.0,15.41,15.41,15.39,15.4,122407.0
2017-05-08 13:25:00,15.39,15.41,15.39,15.41,57301.0,15.39,15.41,15.39,15.41,57301.0
2017-05-08 13:30:00,15.41,15.41,15.4,15.4,11864.0,15.41,15.41,15.4,15.4,11864.0
2017-05-08 13:35:00,15.41,15.41,15.4,15.4,19030.0,15.41,15.41,15.4,15.4,19030.0
2017-05-08 13:40:00,15.4,15.41,15.4,15.41,9854.0,15.4,15.41,15.4,15.41,9854.0
2017-05-08 13:45:00,15.41,15.41,15.4,15.41,39157.0,15.41,15.41,15.4,15.41,39157.0
2017-05-08 13:50:00,15.4,15.4,15.39,15.4,105411.0,15.4,15.4,15.39,15.4,105411.0
2017-05-08 13:55:00,15.39,15.41,15.39,15.41,56405.0,15.39,15.41,15.39,15.41,56405.0
2017-05-08 14:00:00,15.4,15.41,15.4,15.41,13079.0,15.4,15.41,15.4,15.41,13079.0
2017-05-08 14:05:00,15.41,15.42,15.4,15.41,121065.0,15.41,15.42,15.4,15.41,121065.0
2017-05-08 14:10:00,15.41,15.42,15.41,15.42,22439.0,15.41,15.42,15.41,15.42,22439.0
2017-05-08 14:15:00,15.42,15.42,15.41,15.42,9367.0,15.42,15.42,15.41,15.42,9367.0
2017-05-08 14:20:00,15.42,15.42,15.41,15.42,17619.0,15.42,15.42,15.41,15.42,17619.0
2017-05-08 14:25:00,15.42,15.42,15.41,15.42,39442.0,15.42,15.42,15.41,15.42,39442.0
2017-05-08 14:30:00,15.41,15.43,15.41,15.43,47081.0,15.41,15.43,15.41,15.43,47081.0
2017-05-08 14:35:00,15.43,15.44,15.42,15.43,42418.0,15.43,15.44,15.42,15.43,42418.0
2017-05-08 14:40:00,15.44,15.44,15.43,15.43,79388.0,15.44,15.44,15.43,15.43,79388.0
2017-05-08 14:45:00,15.43,15.44,15.43,15.43,126277.0,15.43,15.44,15.43,15.43,126277.0
2017-05-08 14:50:00,15.44,15.44,15.43,15.43,12470.0,15.44,15.44,15.43,15.43,12470.0
2017-05-08 14:55:00,15.44,15.45,15.43,15.45,142510.0,15.44,15.45,15.43,15.45,142510.0
2017-05-08 15:00:00,15.45,15.45,15.43,15.43,111847.0,15.45,15.45,15.43,15.43,111847.0
2017-05-08 15:05:00,15.43,15.44,15.42,15.44,21273.0,15.43,15.44,15.42,15.44,21273.0
2017-05-08 15:10:00,15.44,15.44,15.43,15.44,11458.0,15.44,15.44,15.43,15.44,11458.0
2017-05-08 15:15:00,15.44,15.44,15.43,15.43,20928.0,15.44,15.44,15.43,15.43,20928.0
2017-05-08 15:20:00,15.43,15.44,15.43,15.44,7313.0,15.43,15.44,15.43,15.44,7313.0
2017-05-08 15:25:00,15.44,15.44,15.43,15.44,16189.0,15.44,15.44,15.43,15.44,16189.0
2017-05-08 15:30:00,15.44,15.44,15.43,15.44,65409.0,15.44,15.44,15.43,15.44,65409.0
2017-05-08 15:35:00,15.43,15.44,15.43,15.44,49058.0,15.43,15.44,15.43,15.44,49058.0
2017-05-08 15:40:00,15.43,15.45,15.43,15.43,140682.0,15.43,15.45,15.43,15.43,140682.0
2017-05-08 15:45:00,15.44,15.44,15.42,15.43,307967.0,15.44,15.44,15.42,15.43,307967.0
2017-05-08 15:50:00,15.43,15.43,15.41,15.41,97922.0,15.43,15.43,15.41,15.41,97922.0
2017-05-08 15:55:00,15.42,15.42,15.41,15.41,145674.0,15.42,15.42,15.41,15.41,145674.0
2017-05-09 09:30:00,15.35,15.35,15.31,15.33,263311.0,15.35,15.35,15.31,15.33,263311.0
2017-05-09 09:35:00,15.33,15.33,15.28,15.29,302766.0,15.33,15.33,15.28,15.29,302766.0
2017-05-09 09:40:00,15.3,15.31,15.29,15.29,156053.0,15.3,15.31,15.29,15.29,156053.0
2017-05-09 09:45:00,15.29,15.31,15.29,15.31,207570.0,15.29,15.31,15.29,15.31,207570.0
2017-05-09 09:50:00,15.31,15.31,15.3,15.3,75318.0,15.31,15.31,15.3,15.3,75318.0
2017-05-09 09:55:00,15.3,15.31,15.28,15.31,485999.0,15.3,15.31,15.28,15.31,485999.0
2017-05-09 10:00:00,15.3,15.31,15.3,15.31,167421.0,15.3,15.31,15.3,15.31,167421.0
2017-05-09 10:05:00,15.31,15.31,15.29,15.3,49245.0,15.31,15.31,15.29,15.3,49245.0
2017-05-09 10:10:00,15.29,15.3,15.29,15.29,49396.0,15.29,15.3,15.29,15.29,49396.0
2017-05-09 10:15:00,15.3,15.31,15.29,15.29,84746.0,15.3,15.31,15.29,15.29,84746.0
2017-05-09 10:20:00,15.29,15.3,15.26,15.26,142832.0,15.29,15.3,15.26,15.26,142832.0
2017-05-09 10:25:00,15.27,15.28,15.25,15.28,335176.0,15.27,15.28,15.25,15.28,335176.0
2017-05-09 10:30:00,15.27,15.29,15.27,15.29,46384.0,15.27,15.29,15.27,15.29,46384.0
2017-05-09 10:35:00,15.28,15.3,15.27,15.29,50764.0,15.28,15.3,15.27,15.29,50764.0
2017-05-09 10:40:00,15.29,15.29,15.27,15.28,246579.0,15.29,15.29,15.27,15.28,246579.0
2017-05-09 10:45:00,15.28,15.28,15.26,15.28,101751.0,15.28,15.28,15.26,15.28,101751.0
2017-05-09 10:50:00,15.28,15.3,15.27,15.29,56176.0,15.28,15.3,15.27,15.29,56176.0
2017-05-09 10:55:00,15.29,15.31,15.29,15.3,77502.0,15.29,15.31,15.29,15.3,77502.0
2017-05-09 11:00:00,15.29,15.3,15.28,15.29,67628.0,15.29,15.3,15.28,15.29,67628.0
2017-05-09 11:05:00,15.29,15.3,15.28,15.29,26802.0,15.29,15.3,15.28,15.29,26802.0
2017-05-09 11:10:00,15.29,15.29,15.28,15.28,20582.0,15.29,15.29,15.28,15.28,20582.0
2017-05-09 11:15:00,15.29,15.29,15.27,15.28,80548.0,15.29,15.29,15.27,15.28,80548.0
2017-05-09 11:20:00,15.29,15.3,15.28,15.28,64851.0,15.29,15.3,15.28,15.28,64851.0
2017-05-09 11:25:00,15.29,15.29,15.28,15.28,14920.0,15.29,15.29,15.28,15.28,14920.0
2017-05-09 11:30:00,15.28,15.29,15.28,15.28,34859.0,15.28,15.29,15.28,15.28,34859.0
2017-05-09 11:35:00,15.29,15.3,15.28,15.3,68165.0,15.29,15.3,15.28,15.3,68165.0
2017-05-09 11:40:00,15.29,15.3,15.28,15.28,40095.0,15.29,15.3,15.28,15.28,40095.0
2017-05-09 11:45:00,15.29,15.29,15.28,15.29,14514.0,15.29,15.29,15.28,15.29,14514.0
2017-05-09 11:50:00,15.29,15.29,15.27,15.29,97173.0,15.29,15.29,15.27,15.29,97173.0
2017-05-09 11:55:00,15.29,15.3,15.28,15.29,54392.0,15.29,15.3,15.28,15.29,54392.0
2017-05-09 12:00:00,15.29,15.29,15.28,15.29,8693.0,15.29,15.29,15.28,15.29,8693.0
2017-05-09 12:05:00,15.29,15.29,15.28,15.29,19989.0,15.29,15.29,15.28,15.29,19989.0
2017-05-09 12:10:00,15.29,15.29,15.28,15.28,23448.0,15.29,15.29,15.28,15.28,23448.0
2017-05-09 12:15:00,15.29,15.29,15.27,15.28,62932.0,15.29,15.29,15.27,15.28,62932.0
2017-05-09 12:20:00,15.29,15.29,15.27,15.27,58131.0,15.29,15.29,15.27,15.27,58131.0
2017-05-09 12:25:00,15.28,15.28,15.27,15.28,16921.0,15.28,15.28,15.27,15.28,16921.0
2017-05-09 12:30:00,15.28,15.28,15.27,15.28,24296.0,15.28,15.28,15.27,15.28,24296.0
2017-05-09 12:35:00,15.27,15.28,15.26,15.28,62010.0,15.27,15.28,15.26,15.28,62010.0
2017-05-09 12:40:00,15.28,15.28,15.25,15.27,108563.0,15.28,15.28,15.25,15.27,108563.0
2017-05-09 12:45:00,15.27,15.27,15.26,15.27,8164.0,15.27,15.27,15.26,15.27,8164.0
2017-05-09 12:50:00,15.26,15.27,15.26,15.27,76810.0,15.26,15.27,15.26,15.27,76810.0
2017-05-09 12:55:00,15.27,15.27,15.26,15.27,14797.0,15.27,15.27,15.26,15.27,14797.0
2017-05-09 13:00:00,15.27,15.27,15.25,15.26,55860.0,15.27,15.27,15.25,15.26,55860.0
2017-05-09 13:05:00,15.26,15.27,15.25,15.26,47238.0,15.26,15.27,15.25,15.26,47238.0
2017-05-09 13:10:00,15.26,15.27,15.24,15.25,212147.0,15.26,15.27,15.24,15.25,212147.0
2017-05-09 13:15:00,15.25,15.26,15.24,15.26,11793.0,15.25,15.26,15.24,15.26,11793.0
2017-05-09 13:20:00,15.25,15.26,15.21,15.22,139506.0,15.25,15.26,15.21,15.22,139506.0
2017-05-09 13:25:00,15.22,15.24,15.21,15.24,139520.0,15.22,15.24,15.21,15.24,139520.0
2017-05-09 13:30:00,15.24,15.25,15.23,15.25,45800.0,15.24,15.25,15.23,15.25,45800.0
2017-05-09 13:35:00,15.24,15.25,15.23,15.24,30461.0,15.24,15.25,15.23,15.24,30461.0
2017-05-09 13:40:00,15.25,15.25,15.24,15.24,14570.0,15.25,15.25,15.24,15.24,14570.0
2017-05-09 13:45:00,15.25,15.25,15.24,15.25,22640.0,15.25,15.25,15.24,15.25,22640.0
2017-05-09 13:50:00,15.25,15.26,15.25,15.26,20829.0,15.25,15.26,15.25,15.26,20829.0
2017-05-09 13:55:00,15.26,15.26,15.25,15.26,6851.0,15.26,15.26,15.25,15.26,6851.0
2017-05-09 14:00:00,15.26,15.26,15.25,15.25,22802.0,15.26,15.26,15.25,15.25,22802.0
2017-05-09 14:05:00,15.26,15.26,15.25,15.25,46047.0,15.26,15.26,15.25,15.25,46047.0
2017-05-09 14:10:00,15.26,15.26,15.24,15.25,43304.0,15.26,15.26,15.24,15.25,43304.0
2017-05-09 14:15:00,15.24,15.25,15.24,15.25,11027.0,15.24,15.25,15.24,15.25,11027.0
2017-05-09 14:20:00,15.25,15.25,15.23,15.24,149614.0,15.25,15.25,15.23,15.24,149614.0
2017-05-09 14:25:00,15.23,15.25,15.23,15.25,162188.0,15.23,15.25,15.23,15.25,162188.0
2017-05-09 14:30:00,15.24,15.26,15.24,15.24,105489.0,15.24,15.26,15.24,15.24,105489.0
2017-05-09 14:35:00,15.25,15.25,15.23,15.24,94805.0,15.25,15.25,15.23,15.24,94805.0
2017-05-09 14:40:00,15.23,15.24,15.23,15.23,28168.0,15.23,15.24,15.23,15.23,28168.0
2017-05-09 14:45:00,15.24,15.25,15.23,15.25,36553.0,15.24,15.25,15.23,15.25,36553.0
2017-05-09 14:50:00,15.25,15.25,15.23,15.25,132260.0,15.25,15.25,15.23,15.25,132260.0
2017-05-09 14:55:00,15.24,15.25,15.24,15.25,33845.0,15.24,15.25,15.24,15.25,33845.0
2017-05-09 15:00:00,15.25,15.25,15.24,15.24,84379.0,15.25,15.25,15.24,15.24,84379.0
2017-05-09 15:05:00,15.24,15.25,15.24,15.24,50263.0,15.24,15.25,15.24,15.24,50263.0
2017-05-09 15:10:00,15.25,15.25,15.24,15.25,68575.0,15.25,15.25,15.24,15.25,68575.0
2017-05-09 15:15:00,15.25,15.25,15.24,15.24,52338.0,15.25,15.25,15.24,15.24,52338.0
2017-05-09 15:20:00,15.25,15.25,15.24,15.25,20743.0,15.25,15.25,15.24,15.25,20743.0
2017-05-09 15:25:00,15.25,15.25,15.24,15.25,27609.0,15.25,15.25,15.24,15.25,27609.0
2017-05-09 15:30:00,15.25,15.26,15.24,15.26,85596.0,15.25,15.26,15.24,15.26,85596.0
2017-05-09 15:35:00,15.26,15.3,15.25,15.29,158852.0,15.26,15.3,15.25,15.29,158852.0
2017-05-09 15:40:00,15.29,15.31,15.28,15.29,392552.0,15.29,15.31,15.28,15.29,392552.0
2017-05-09 15:45:00,15.29,15.3,15.28,15.29,146632.0,15.29,15.3,15.28,15.29,146632.0
2017-05-09 15:50:00,15.29,15.29,15.28,15.29,154091.0,15.29,15.29,15.28,15.29,154091.0
2017-05-09 15:55:00,15.29,15.3,15.28,15.3,383086.0,15.29,15.3,15.28,15.3,383086.0
2017-05-10 09:30:00,15.38,15.4,15.37,15.39,300333.0,15.38,15.4,15.37,15.39,300333.0
2017-05-10 09:35:00,15.39,15.39,15.35,15.36,158535.0,15.39,15.39,15.35,15.36,158535.0
2017-05-10 09:40:00,15.37,15.38,15.36,15.37,124295.0,15.37,15.38,15.36,15.37,124295.0
2017-05-10 09:45:00,15.37,15.38,15.36,15.37,85495.0,15.37,15.38,15.36,15.37,85495.0
2017-05-10 09:50:00,15.38,15.38,15.34,15.38,120747.0,15.38,15.38,15.34,15.38,120747.0
2017-05-10 09:55:00,15.37,15.38,15.36,15.38,143325.0,15.37,15.38,15.36,15.38,143325.0
2017-05-10 10:00:00,15.38,15.39,15.37,15.38,97066.0,15.38,15.39,15.37,15.38,97066.0
2017-05-10 10:05:00,15.38,15.39,15.36,15.37,93625.0,15.38,15.39,15.36,15.37,93625.0
2017-05-10 10:10:00,15.37,15.37,15.36,15.37,34294.0,15.37,15.37,15.36,15.37,34294.0
2017-05-10 10:15:00,15.37,15.39,15.36,15.39,75702.0,15.37,15.39,15.36,15.39,75702.0
2017-05-10 10:20:00,15.39,15.39,15.34,15.35,116006.0,15.39,15.39,15.34,15.35,116006.0
2017-05-10 10:25:00,15.34,15.36,15.34,15.35,117316.0,15.34,15.36,15.34,15.35,117316.0
2017-05-10 10:30:00,15.35,15.37,15.34,15.36,155416.0,15.35,15.37,15.34,15.36,155416.0
2017-05-10 10:35:00,15.35,15.35,15.34,15.35,112192.0,15.35,15.35,15.34,15.35,112192.0
2017-05-10 10:40:00,15.35,15.36,15.34,15.36,138562.0,15.35,15.36,15.34,15.36,138562.0
2017-05-10 10:45:00,15.36,15.36,15.32,15.34,251359.0,15.36,15.36,15.32,15.34,251359.0
2017-05-10 10:50:00,15.34,15.35,15.33,15.35,57866.0,15.34,15.35,15.33,15.35,57866.0
2017-05-10 10:55:00,15.36,15.36,15.32,15.33,47803.0,15.36,15.36,15.32,15.33,47803.0
2017-05-10 11:00:00,15.34,15.35,15.33,15.34,46937.0,15.34,15.35,15.33,15.34,46937.0
2017-05-10 11:05:00,15.34,15.35,15.33,15.34,50389.0,15.34,15.35,15.33,15.34,50389.0
2017-05-10 11:10:00,15.33,15.35,15.33,15.35,56700.0,15.33,15.35,15.33,15.35,56700.0
2017-05-10 11:15:00,15.35,15.35,15.34,15.35,62075.0,15.35,15.35,15.34,15.35,62075.0
2017-05-10 11:20:00,15.34,15.35,15.33,15.34,147765.0,15.34,15.35,15.33,15.34,147765.0
2017-05-10 11:25:00,15.33,15.34,15.32,15.33,32055.0,15.33,15.34,15.32,15.33,32055.0
2017-05-10 11:30:00,15.33,15.34,15.32,15.33,41318.0,15.33,15.34,15.32,15.33,41318.0
2017-05-10 11:35:00,15.33,15.35,15.33,15.34,32816.0,15.33,15.35,15.33,15.34,32816.0
2017-05-10 11:40:00,15.34,15.36,15.34,15.35,32721.0,15.34,15.36,15.34,15.35,32721.0
2017-05-10 11:45:00,15.36,15.38,15.35,15.37,93908.0,15.36,15.38,15.35,15.37,93908.0
2017-05-10 11:50:00,15.37,15.39,15.36,15.38,33904.0,15.37,15.39,15.36,15.38,33904.0
2017-05-10 11:55:00,15.38,15.39,15.37,15.38,16620.0,15.38,15.39,15.37,15.38,16620.0
2017-05-10 12:00:00,15.39,15.39,15.37,15.37,19745.0,15.39,15.39,15.37,15.37,19745.0
2017-05-10 12:05:00,15.37,15.38,15.37,15.37,53853.0,15.37,15.38,15.37,15.37,53853.0
2017-05-10 12:10:00,15.38,15.38,15.36,15.36,21848.0,15.38,15.38,15.36,15.36,21848.0
2017-05-10 12:15:00,15.36,15.37,15.35,15.37,102087.0,15.36,15.37,15.35,15.37,102087.0
2017-05-10 12:20:00,15.36,15.37,15.36,15.37,12965.0,15.36,15.37,15.36,15.37,12965.0
2017-05-10 12:25:00,15.37,15.37,15.36,15.37,32684.0,15.37,15.37,15.36,15.37,32684.0
2017-05-10 12:30:00,15.37,15.37,15.36,15.37,8248.0,15.37,15.37,15.36,15.37,8248.0
2017-05-10 12:35:00,15.37,15.37,15.36,15.37,21158.0,15.37,15.37,15.36,15.37,21158.0
2017-05-10 12:40:00,15.37,15.37,15.36,15.37,33719.0,15.37,15.37,15.36,15.37,33719.0
2017-05-10 12:45:00,15.36,15.36,15.34,15.35,84905.0,15.36,15.36,15.34,15.35,84905.0
2017-05-10 12:50:00,15.35,15.38,15.35,15.36,49829.0,15.35,15.38,15.35,15.36,49829.0
2017-05-10 12:55:00,15.36,15.36,15.35,15.36,39909.0,15.36,15.36,15.35,15.36,39909.0
2017-05-10 13:00:00,15.36,15.36,15.34,15.35,41172.0,15.36,15.36,15.34,15.35,41172.0
2017-05-10 13:05:00,15.34,15.35,15.33,15.34,66280.0,15.34,15.35,15.33,15.34,66280.0
2017-05-10 13:10:00,15.34,15.35,15.34,15.35,51894.0,15.34,15.35,15.34,15.35,51894.0
2017-05-10 13:15:00,15.36,15.36,15.35,15.35,62933.0,15.36,15.36,15.35,15.35,62933.0
2017-05-10 13:20:00,15.35,15.36,15.34,15.35,38279.0,15.35,15.36,15.34,15.35,38279.0
2017-05-10 13:25:00,15.35,15.35,15.32,15.34,114017.0,15.35,15.35,15.32,15.34,114017.0
2017-05-10 13:30:00,15.33,15.34,15.32,15.34,26733.0,15.33,15.34,15.32,15.34,26733.0
2017-05-10 13:35:00,15.34,15.35,15.33,15.34,49868.0,15.34,15.35,15.33,15.34,49868.0
2017-05-10 13:40:00,15.34,15.35,15.34,15.35,14237.0,15.34,15.35,15.34,15.35,14237.0
2017-05-10 13:45:00,15.35,15.35,15.34,15.35,1266.0,15.35,15.35,15.34,15.35,1266.0
2017-05-10 13:50:00,15.35,15.35,15.34,15.35,22100.0,15.35,15.35,15.34,15.35,22100.0
2017-05-10 13:55:00,15.35,15.35,15.34,15.34,10151.0,15.35,15.35,15.34,15.34,10151.0
2017-05-10 14:00:00,15.35,15.35,15.34,15.34,35712.0,15.35,15.35,15.34,15.34,35712.0
2017-05-10 14:05:00,15.34,15.35,15.34,15.34,10472.0,15.34,15.35,15.34,15.34,10472.0
2017-05-10 14:10:00,15.34,15.35,15.34,15.35,5316.0,15.34,15.35,15.34,15.35,5316.0
2017-05-10 14:15:00,15.35,15.35,15.34,15.35,383595.0,15.35,15.35,15.34,15.35,383595.0
2017-05-10 14:20:00,15.34,15.35,15.32,15.33,369794.0,15.34,15.35,15.32,15.33,369794.0
2017-05-10 14:25:00,15.33,15.34,15.32,15.34,134044.0,15.33,15.34,15.32,15.34,134044.0
2017-05-10 14:30:00,15.34,15.35,15.33,15.34,65311.0,15.34,15.35,15.33,15.34,65311.0
2017-05-10 14:35:00,15.35,15.35,15.33,15.34,67705.0,15.35,15.35,15.33,15.34,67705.0
2017-05-10 14:40:00,15.34,15.34,15.32,15.33,114508.0,15.34,15.34,15.32,15.33,114508.0
2017-05-10 14:45:00,15.33,15.34,15.32,15.33,61604.0,15.33,15.34,15.32,15.33,61604.0
2017-05-10 14:50:00,15.34,15.35,15.33,15.35,36520.0,15.34,15.35,15.33,15.35,36520.0
2017-05-10 14:55:00,15.35,15.35,15.33,15.35,183316.0,15.35,15.35,15.33,15.35,183316.0
2017-05-10 15:00:00,15.35,15.35,15.34,15.34,37347.0,15.35,15.35,15.34,15.34,37347.0
2017-05-10 15:05:00,15.35,15.36,15.34,15.36,85273.0,15.35,15.36,15.34,15.36,85273.0
2017-05-10 15:10:00,15.36,15.37,15.35,15.36,53336.0,15.36,15.37,15.35,15.36,53336.0
2017-05-10 15:15:00,15.36,15.37,15.36,15.36,37036.0,15.36,15.37,15.36,15.36,37036.0
2017-05-10 15:20:00,15.37,15.37,15.36,15.36,49205.0,15.37,15.37,15.36,15.36,49205.0
2017-05-10 15:25:00,15.36,15.38,15.35,15.37,170382.0,15.36,15.38,15.35,15.37,170382.0
2017-05-10 15:30:00,15.38,15.38,15.36,15.37,34184.0,15.38,15.38,15.36,15.37,34184.0
2017-05-10 15:35:00,15.37,15.37,15.35,15.36,136481.0,15.37,15.37,15.35,15.36,136481.0
2017-05-10 15:40:00,15.36,15.37,15.35,15.36,81484.0,15.36,15.37,15.35,15.36,81484.0
2017-05-10 15:45:00,15.36,15.36,15.34,15.36,65573.0,15.36,15.36,15.34,15.36,65573.0
2017-05-10 15:50:00,15.36,15.37,15.35,15.35,239439.0,15.36,15.37,15.35,15.35,239439.0
2017-05-10 15:55:00,15.35,15.36,15.35,15.36,189667.0,15.35,15.36,15.35,15.36,189667.0
2017-05-11 09:30:00,15.37,15.38,15.35,15.37,315458.0,15.37,15.38,15.35,15.37,315458.0
2017-05-11 09:35:00,15.37,15.37,15.36,15.37,373856.0,15.37,15.37,15.36,15.37,373856.0
2017-05-11 09:40:00,15.37,15.38,15.35,15.36,170941.0,15.37,15.38,15.35,15.36,170941.0
2017-05-11 09:45:00,15.36,15.39,15.35,15.39,144760.0,15.36,15.39,15.35,15.39,144760.0
2017-05-11 09:50:00,15.39,15.41,15.38,15.4,267714.0,15.39,15.41,15.38,15.4,267714.0
2017-05-11 09:55:00,15.4,15.42,15.39,15.4,551730.0,15.4,15.42,15.39,15.4,551730.0
2017-05-11 10:00:00,15.4,15.42,15.39,15.41,215794.0,15.4,15.42,15.39,15.41,215794.0
2017-05-11 10:05:00,15.41,15.41,15.39,15.39,105201.0,15.41,15.41,15.39,15.39,105201.0
2017-05-11 10:10:00,15.4,15.4,15.38,15.4,142430.0,15.4,15.4,15.38,15.4,142430.0
2017-05-11 10:15:00,15.4,15.4,15.39,15.4,43372.0,15.4,15.4,15.39,15.4,43372.0
2017-05-11 10:20:00,15.4,15.42,15.39,15.42,101444.0,15.4,15.42,15.39,15.42,101444.0
2017-05-11 10:25:00,15.42,15.42,15.4,15.41,117572.0,15.42,15.42,15.4,15.41,117572.0
2017-05-11 10:30:00,15.4,15.45,15.4,15.43,216423.0,15.4,15.45,15.4,15.43,216423.0
2017-05-11 10:35:00,15.43,15.43,15.41,15.42,92940.0,15.43,15.43,15.41,15.42,92940.0
2017-05-11 10:40:00,15.41,15.43,15.4,15.41,125193.0,15.41,15.43,15.4,15.41,125193.0
2017-05-11 10:45:00,15.41,15.42,15.41,15.42,25609.0,15.41,15.42,15.41,15.42,25609.0
2017-05-11 10:50:00,15.42,15.44,15.41,15.43,52860.0,15.42,15.44,15.41,15.43,52860.0
2017-05-11 10:55:00,15.43,15.43,15.41,15.42,32363.0,15.43,15.43,15.41,15.42,32363.0
2017-05-11 11:00:00,15.42,15.42,15.41,15.41,41604.0,15.42,15.42,15.41,15.41,41604.0
2017-05-11 11:05:00,15.41,15.41,15.4,15.41,117383.0,15.41,15.41,15.4,15.41,117383.0
2017-05-11 11:10:00,15.4,15.41,15.4,15.41,25933.0,15.4,15.41,15.4,15.41,25933.0
2017-05-11 11:15:00,15.41,15.41,15.4,15.41,55557.0,15.41,15.41,15.4,15.41,55557.0
2017-05-11 11:20:00,15.41,15.42,15.4,15.41,43778.0,15.41,15.42,15.4,15.41,43778.0
2017-05-11 11:25:00,15.41,15.42,15.4,15.41,28774.0,15.41,15.42,15.4,15.41,28774.0
2017-05-11 11:30:00,15.41,15.41,15.38,15.38,109145.0,15.41,15.41,15.38,15.38,109145.0
2017-05-11 11:35:00,15.38,15.39,15.37,15.38,53022.0,15.38,15.39,15.37,15.38,53022.0
2017-05-11 11:40:00,15.39,15.4,15.38,15.4,10304.0,15.39,15.4,15.38,15.4,10304.0
2017-05-11 11:45:00,15.4,15.4,15.38,15.39,26928.0,15.4,15.4,15.38,15.39,26928.0
2017-05-11 11:50:00,15.39,15.4,15.38,15.4,85361.0,15.39,15.4,15.38,15.4,85361.0
2017-05-11 11:55:00,15.4,15.4,15.38,15.39,28082.0,15.4,15.4,15.38,15.39,28082.0
2017-05-11 12:00:00,15.39,15.41,15.38,15.41,24552.0,15.39,15.41,15.38,15.41,24552.0
2017-05-11 12:05:00,15.4,15.41,15.39,15.4,41295.0,15.4,15.41,15.39,15.4,41295.0
2017-05-11 12:10:00,15.4,15.4,15.39,15.4,27812.0,15.4,15.4,15.39,15.4,27812.0
2017-05-11 12:15:00,15.39,15.4,15.39,15.4,22462.0,15.39,15.4,15.39,15.4,22462.0
2017-05-11 12:20:00,15.4,15.4,15.39,15.4,28725.0,15.4,15.4,15.39,15.4,28725.0
2017-05-11 12:25:00,15.39,15.4,15.39,15.39,10463.0,15.39,15.4,15.39,15.39,10463.0
2017-05-11 12:30:00,15.39,15.4,15.38,15.39,56831.0,15.39,15.4,15.38,15.39,56831.0
2017-05-11 12:35:00,15.39,15.4,15.38,15.4,19749.0,15.39,15.4,15.38,15.4,19749.0
2017-05-11 12:40:00,15.4,15.4,15.38,15.39,31282.0,15.4,15.4,15.38,15.39,31282.0
2017-05-11 12:45:00,15.4,15.4,15.38,15.39,64516.0,15.4,15.4,15.38,15.39,64516.0
2017-05-11 12:50:00,15.39,15.41,15.38,15.41,39688.0,15.39,15.41,15.38,15.41,39688.0
2017-05-11 12:55:00,15.4,15.41,15.4,15.41,18687.0,15.4,15.41,15.4,15.41,18687.0
2017-05-11 13:00:00,15.41,15.42,15.4,15.41,68265.0,15.41,15.42,15.4,15.41,68265.0
2017-05-11 13:05:00,15.41,15.43,15.4,15.42,80532.0,15.41,15.43,15.4,15.42,80532.0
2017-05-11 13:10:00,15.42,15.43,15.41,15.42,16951.0,15.42,15.43,15.41,15.42,16951.0
2017-05-11 13:15:00,15.42,15.42,15.4,15.4,29494.0,15.42,15.42,15.4,15.4,29494.0
2017-05-11 13:20:00,15.4,15.42,15.4,15.42,82522.0,15.4,15.42,15.4,15.42,82522.0
2017-05-11 13:25:00,15.42,15.43,15.41,15.43,12507.0,15.42,15.43,15.41,15.43,12507.0
2017-05-11 13:30:00,15.43,15.43,15.42,15.43,19809.0,15.43,15.43,15.42,15.43,19809.0
2017-05-11 13:35:00,15.43,15.43,15.42,15.43,56169.0,15.43,15.43,15.42,15.43,56169.0
2017-05-11 13:40:00,15.43,15.43,15.41,15.42,20676.0,15.43,15.43,15.41,15.42,20676.0
2017-05-11 13:45:00,15.41,15.42,15.41,15.42,42093.0,15.41,15.42,15.41,15.42,42093.0
2017-05-11 13:50:00,15.42,15.43,15.42,15.42,35203.0,15.42,15.43,15.42,15.42,35203.0
2017-05-11 13:55:00,15.43,15.43,15.42,15.43,31449.0,15.43,15.43,15.42,15.43,31449.0
2017-05-11 14:00:00,15.43,15.43,15.42,15.43,22929.0,15.43,15.43,15.42,15.43,22929.0
2017-05-11 14:05:00,15.43,15.43,15.42,15.43,30095.0,15.43,15.43,15.42,15.43,30095.0
2017-05-11 14:10:00,15.42,15.43,15.42,15.43,20254.0,15.42,15.43,15.42,15.43,20254.0
2017-05-11 14:15:00,15.43,15.43,15.42,15.43,35763.0,15.43,15.43,15.42,15.43,35763.0
2017-05-11 14:20:00,15.43,15.43,15.42,15.42,44081.0,15.43,15.43,15.42,15.42,44081.0
2017-05-11 14:25:00,15.42,15.43,15.42,15.43,59689.0,15.42,15.43,15.42,15.43,59689.0
2017-05-11 14:30:00,15.43,15.43,15.42,15.43,35993.0,15.43,15.43,15.42,15.43,35993.0
2017-05-11 14:35:00,15.43,15.43,15.42,15.43,30089.0,15.43,15.43,15.42,15.43,30089.0
2017-05-11 14:40:00,15.43,15.43,15.42,15.43,46824.0,15.43,15.43,15.42,15.43,46824.0
2017-05-11 14:45:00,15.42,15.43,15.42,15.43,34620.0,15.42,15.43,15.42,15.43,34620.0
2017-05-11 14:50:00,15.43,15.44,15.42,15.44,44443.0,15.43,15.44,15.42,15.44,44443.0
2017-05-11 14:55:00,15.43,15.44,15.43,15.44,37360.0,15.43,15.44,15.43,15.44,37360.0
2017-05-11 15:00:00,15.44,15.45,15.43,15.45,80547.0,15.44,15.45,15.43,15.45,80547.0
2017-05-11 15:05:00,15.45,15.45,15.44,15.45,45047.0,15.45,15.45,15.44,15.45,45047.0
2017-05-11 15:10:00,15.45,15.46,15.44,15.46,217167.0,15.45,15.46,15.44,15.46,217167.0
2017-05-11 15:15:00,15.46,15.46,15.45,15.46,51087.0,15.46,15.46,15.45,15.46,51087.0
2017-05-11 15:20:00,15.46,15.46,15.45,15.46,98895.0,15.46,15.46,15.45,15.46,98895.0
2017-05-11 15:25:00,15.46,15.47,15.45,15.47,68480.0,15.46,15.47,15.45,15.47,68480.0
2017-05-11 15:30:00,15.46,15.47,15.46,15.47,99858.0,15.46,15.47,15.46,15.47,99858.0
2017-05-11 15:35:00,15.46,15.47,15.46,15.47,199040.0,15.46,15.47,15.46,15.47,199040.0
2017-05-11 15:40:00,15.46,15.47,15.45,15.46,277837.0,15.46,15.47,15.45,15.46,277837.0
2017-05-11 15:45:00,15.46,15.47,15.46,15.46,110019.0,15.46,15.47,15.46,15.46,110019.0
2017-05-11 15:50:00,15.46,15.47,15.46,15.47,139522.0,15.46,15.47,15.46,15.47,139522.0
2017-05-11 15:55:00,15.46,15.47,15.45,15.45,261420.0,15.46,15.47,15.45,15.45,261420.0
2017-05-12 09:30:00,15.57,15.59,15.56,15.58,339768.0,15.57,15.59,15.56,15.58,339768.0
2017-05-12 09:35:00,15.57,15.61,15.57,15.61,237965.0,15.57,15.61,15.57,15.61,237965.0
2017-05-12 09:40:00,15.61,15.61,15.58,15.59,183107.0,15.61,15.61,15.58,15.59,183107.0
2017-05-12 09:45:00,15.58,15.59,15.57,15.57,98331.0,15.58,15.59,15.57,15.57,98331.0
2017-05-12 09:50:00,15.58,15.58,15.55,15.57,106772.0,15.58,15.58,15.55,15.57,106772.0
2017-05-12 09:55:00,15.57,15.59,15.56,15.59,70289.0,15.57,15.59,15.56,15.59,70289.0
2017-05-12 10:00:00,15.59,15.59,15.57,15.58,157750.0,15.59,15.59,15.57,15.58,157750.0
2017-05-12 10:05:00,15.57,15.58,15.56,15.56,72716.0,15.57,15.58,15.56,15.56,72716.0
2017-05-12 10:10:00,15.57,15.58,15.56,15.56,119761.0,15.57,15.58,15.56,15.56,119761.0
2017-05-12 10:15:00,15.57,15.57,15.56,15.56,48566.0,15.57,15.57,15.56,15.56,48566.0
2017-05-12 10:20:00,15.56,15.57,15.53,15.55,212445.0,15.56,15.57,15.53,15.55,212445.0
2017-05-12 10:25:00,15.54,15.55,15.53,15.54,173004.0,15.54,15.55,15.53,15.54,173004.0
2017-05-12 10:30:00,15.53,15.56,15.53,15.55,90901.0,15.53,15.56,15.53,15.55,90901.0
2017-05-12 10:35:00,15.56,15.56,15.53,15.54,94042.0,15.56,15.56,15.53,15.54,94042.0
2017-05-12 10:40:00,15.54,15.56,15.54,15.55,52774.0,15.54,15.56,15.54,15.55,52774.0
2017-05-12 10:45:00,15.54,15.55,15.54,15.55,164612.0,15.54,15.55,15.54,15.55,164612.0
2017-05-12 10:50:00,15.54,15.57,15.54,15.56,78493.0,15.54,15.57,15.54,15.56,78493.0
2017-05-12 10:55:00,15.57,15.58,15.56,15.57,70953.0,15.57,15.58,15.56,15.57,70953.0
2017-05-12 11:00:00,15.58,15.58,15.55,15.56,45666.0,15.58,15.58,15.55,15.56,45666.0
2017-05-12 11:05:00,15.56,15.57,15.55,15.56,32852.0,15.56,15.57,15.55,15.56,32852.0
2017-05-12 11:10:00,15.56,15.56,15.55,15.56,96725.0,15.56,15.56,15.55,15.56,96725.0
2017-05-12 11:15:00,15.56,15.56,15.54,15.56,109264.0,15.56,15.56,15.54,15.56,109264.0
2017-05-12 11:20:00,15.56,15.56,15.54,15.56,42908.0,15.56,15.56,15.54,15.56,42908.0
2017-05-12 11:25:00,15.56,15.57,15.55,15.57,81393.0,15.56,15.57,15.55,15.57,81393.0
2017-05-12 11:30:00,15.57,15.58,15.55,15.55,74391.0,15.57,15.58,15.55,15.55,74391.0
2017-05-12 11:35:00,15.56,15.57,15.55,15.56,37021.0,15.56,15.57,15.55,15.56,37021.0
2017-05-12 11:40:00,15.56,15.58,15.56,15.58,37631.0,15.56,15.58,15.56,15.58,37631.0
2017-05-12 11:45:00,15.57,15.58,15.57,15.58,81117.0,15.57,15.58,15.57,15.58,81117.0
2017-05-12 11:50:00,15.58,15.59,15.57,15.57,143172.0,15.58,15.59,15.57,15.57,143172.0
2017-05-12 11:55:00,15.57,15.58,15.56,15.57,151257.0,15.57,15.58,15.56,15.57,151257.0
2017-05-12 12:00:00,15.58,15.58,15.57,15.58,23606.0,15.58,15.58,15.57,15.58,23606.0
2017-05-12 12:05:00,15.58,15.58,15.56,15.56,55688.0,15.58,15.58,15.56,15.56,55688.0
2017-05-12 12:10:00,15.56,15.57,15.56,15.57,37760.0,15.56,15.57,15.56,15.57,37760.0
2017-05-12 12:15:00,15.57,15.57,15.56,15.57,29830.0,15.57,15.57,15.56,15.57,29830.0
2017-05-12 12:20:00,15.57,15.57,15.55,15.56,55708.0,15.57,15.57,15.55,15.56,55708.0
2017-05-12 12:25:00,15.56,15.56,15.55,15.56,16680.0,15.56,15.56,15.55,15.56,16680.0
2017-05-12 12:30:00,15.56,15.56,15.55,15.55,14730.0,15.56,15.56,15.55,15.55,14730.0
2017-05-12 12:35:00,15.56,15.56,15.55,15.56,30417.0,15.56,15.56,15.55,15.56,30417.0
2017-05-12 12:40:00,15.55,15.56,15.54,15.55,54521.0,15.55,15.56,15.54,15.55,54521.0
2017-05-12 12:45:00,15.55,15.55,15.54,15.54,80060.0,15.55,15.55,15.54,15.54,80060.0
2017-05-12 12:50:00,15.55,15.55,15.53,15.54,319276.0,15.55,15.55,15.53,15.54,319276.0
2017-05-12 12:55:00,15.54,15.54,15.53,15.54,23851.0,15.54,15.54,15.53,15.54,23851.0
2017-05-12 13:00:00,15.53,15.54,15.53,15.53,54844.0,15.53,15.54,15.53,15.53,54844.0
2017-05-12 13:05:00,15.54,15.54,15.53,15.53,11962.0,15.54,15.54,15.53,15.53,11962.0
2017-05-12 13:10:00,15.54,15.54,15.53,15.53,30085.0,15.54,15.54,15.53,15.53,30085.0
2017-05-12 13:15:00,15.54,15.54,15.53,15.54,16366.0,15.54,15.54,15.53,15.54,16366.0
2017-05-12 13:20:00,15.53,15.54,15.53,15.54,29113.0,15.53,15.54,15.53,15.54,29113.0
2017-05-12 13:25:00,15.54,15.54,15.53,15.53,27967.0,15.54,15.54,15.53,15.53,27967.0
2017-05-12 13:30:00,15.54,15.55,15.53,15.54,45819.0,15.54,15.55,15.53,15.54,45819.0
2017-05-12 13:35:00,15.55,15.55,15.54,15.54,22730.0,15.55,15.55,15.54,15.54,22730.0
2017-05-12 13:40:00,15.54,15.55,15.54,15.54,25123.0,15.54,15.55,15.54,15.54,25123.0
2017-05-12 13:45:00,15.54,15.55,15.54,15.55,34432.0,15.54,15.55,15.54,15.55,34432.0
2017-05-12 13:50:00,15.54,15.55,15.54,15.54,20758.0,15.54,15.55,15.54,15.54,20758.0
2017-05-12 13:55:00,15.54,15.55,15.54,15.55,34298.0,15.54,15.55,15.54,15.55,34298.0
2017-05-12 14:00:00,15.54,15.56,15.54,15.56,43422.0,15.54,15.56,15.54,15.56,43422.0
2017-05-12 14:05:00,15.56,15.56,15.55,15.56,18059.0,15.56,15.56,15.55,15.56,18059.0
2017-05-12 14:10:00,15.56,15.56,15.55,15.56,16050.0,15.56,15.56,15.55,15.56,16050.0
2017-05-12 14:15:00,15.55,15.56,15.55,15.55,63791.0,15.55,15.56,15.55,15.55,63791.0
2017-05-12 14:20:00,15.56,15.56,15.55,15.56,21460.0,15.56,15.56,15.55,15.56,21460.0
2017-05-12 14:25:00,15.56,15.56,15.55,15.55,45386.0,15.56,15.56,15.55,15.55,45386.0
2017-05-12 14:30:00,15.56,15.56,15.55,15.56,20257.0,15.56,15.56,15.55,15.56,20257.0
2017-05-12 14:35:00,15.56,15.56,15.55,15.56,18096.0,15.56,15.56,15.55,15.56,18096.0
2017-05-12 14:40:00,15.56,15.56,15.55,15.55,43739.0,15.56,15.56,15.55,15.55,43739.0
2017-05-12 14:45:00,15.55,15.56,15.55,15.55,35139.0,15.55,15.56,15.55,15.55,35139.0
2017-05-12 14:50:00,15.56,15.56,15.55,15.56,44736.0,15.56,15.56,15.55,15.56,44736.0
2017-05-12 14:55:00,15.56,15.56,15.55,15.56,37302.0,15.56,15.56,15.55,15.56,37302.0
2017-05-12 15:00:00,15.56,15.56,15.55,15.56,73664.0,15.56,15.56,15.55,15.56,73664.0
2017-05-12 15:05:00,15.56,15.56,15.55,15.56,93837.0,15.56,15.56,15.55,15.56,93837.0
2017-05-12 15:10:00,15.56,15.56,15.55,15.56,136455.0,15.56,15.56,15.55,15.56,136455.0
2017-05-12 15:15:00,15.55,15.56,15.55,15.55,23220.0,15.55,15.56,15.55,15.55,23220.0
2017-05-12 15:20:00,15.55,15.56,15.55,15.56,22380.0,15.55,15.56,15.55,15.56,22380.0
2017-05-12 15:25:00,15.55,15.56,15.55,15.56,42596.0,15.55,15.56,15.55,15.56,42596.0
2017-05-12 15:30:00,15.56,15.56,15.55,15.56,53671.0,15.56,15.56,15.55,15.56,53671.0
2017-05-12 15:35:00,15.56,15.56,15.55,15.56,70315.0,15.56,15.56,15.55,15.56,70315.0
2017-05-12 15:40:00,15.56,15.56,15.55,15.56,85112.0,15.56,15.56,15.55,15.56,85112.0
2017-05-12 15:45:00,15.56,15.56,15.55,15.56,115938.0,15.56,15.56,15.55,15.56,115938.0
2017-05-12 15:50:00,15.55,15.57,15.55,15.57,214976.0,15.55,15.57,15.55,15.57,214976.0
2017-05-12 15:55:00,15.57,15.57,15.56,15.56,218450.0,15.57,15.57,15.56,15.56,218450.0
2017-05-15 09:30:00,15.87,15.88,15.84,15.85,437701.0,15.87,15.88,15.84,15.85,437701.0
2017-05-15 09:35:00,15.84,15.85,15.82,15.85,238571.0,15.84,15.85,15.82,15.85,238571.0
2017-05-15 09:40:00,15.84,15.87,15.83,15.86,248741.0,15.84,15.87,15.83,15.86,248741.0
2017-05-15 09:45:00,15.86,15.87,15.85,15.86,125172.0,15.86,15.87,15.85,15.86,125172.0
2017-05-15 09:50:00,15.85,15.86,15.82,15.83,192488.0,15.85,15.86,15.82,15.83,192488.0
2017-05-15 09:55:00,15.83,15.84,15.83,15.83,131021.0,15.83,15.84,15.83,15.83,131021.0
2017-05-15 10:00:00,15.83,15.85,15.83,15.84,232315.0,15.83,15.85,15.83,15.84,232315.0
2017-05-15 10:05:00,15.85,15.86,15.83,15.84,71982.0,15.85,15.86,15.83,15.84,71982.0
2017-05-15 10:10:00,15.84,15.85,15.83,15.84,88762.0,15.84,15.85,15.83,15.84,88762.0
2017-05-15 10:15:00,15.84,15.85,15.83,15.84,130821.0,15.84,15.85,15.83,15.84,130821.0
2017-05-15 10:20:00,15.84,15.84,15.82,15.83,49628.0,15.84,15.84,15.82,15.83,49628.0
2017-05-15 10:25:00,15.83,15.83,15.8,15.8,107595.0,15.83,15.83,15.8,15.8,107595.0
2017-05-15 10:30:00,15.81,15.82,15.8,15.81,87166.0,15.81,15.82,15.8,15.81,87166.0
2017-05-15 10:35:00,15.81,15.81,15.79,15.79,86209.0,15.81,15.81,15.79,15.79,86209.0
2017-05-15 10:40:00,15.79,15.8,15.78,15.79,95900.0,15.79,15.8,15.78,15.79,95900.0
2017-05-15 10:45:00,15.79,15.83,15.79,15.82,53372.0,15.79,15.83,15.79,15.82,53372.0
2017-05-15 10:50:00,15.82,15.83,15.81,15.83,45408.0,15.82,15.83,15.81,15.83,45408.0
2017-05-15 10:55:00,15.82,15.83,15.81,15.82,44453.0,15.82,15.83,15.81,15.82,44453.0
2017-05-15 11:00:00,15.83,15.85,15.82,15.84,55090.0,15.83,15.85,15.82,15.84,55090.0
2017-05-15 11:05:00,15.84,15.84,15.83,15.83,22097.0,15.84,15.84,15.83,15.83,22097.0
2017-05-15 11:10:00,15.83,15.84,15.82,15.82,151788.0,15.83,15.84,15.82,15.82,151788.0
2017-05-15 11:15:00,15.82,15.83,15.8,15.81,102367.0,15.82,15.83,15.8,15.81,102367.0
2017-05-15 11:20:00,15.81,15.82,15.8,15.81,35511.0,15.81,15.82,15.8,15.81,35511.0
2017-05-15 11:25:00,15.81,15.82,15.8,15.81,39619.0,15.81,15.82,15.8,15.81,39619.0
2017-05-15 11:30:00,15.81,15.82,15.8,15.81,35003.0,15.81,15.82,15.8,15.81,35003.0
2017-05-15 11:35:00,15.81,15.83,15.8,15.82,52825.0,15.81,15.83,15.8,15.82,52825.0
2017-05-15 11:40:00,15.82,15.82,15.8,15.82,29734.0,15.82,15.82,15.8,15.82,29734.0
2017-05-15 11:45:00,15.82,15.82,15.8,15.81,19332.0,15.82,15.82,15.8,15.81,19332.0
2017-05-15 11:50:00,15.81,15.81,15.79,15.8,112555.0,15.81,15.81,15.79,15.8,112555.0
2017-05-15 11:55:00,15.79,15.8,15.79,15.79,57575.0,15.79,15.8,15.79,15.79,57575.0
2017-05-15 12:00:00,15.8,15.8,15.78,15.78,37647.0,15.8,15.8,15.78,15.78,37647.0
2017-05-15 12:05:00,15.79,15.79,15.76,15.77,58768.0,15.79,15.79,15.76,15.77,58768.0
2017-05-15 12:10:00,15.76,15.77,15.75,15.77,66219.0,15.76,15.77,15.75,15.77,66219.0
2017-05-15 12:15:00,15.77,15.78,15.76,15.78,22044.0,15.77,15.78,15.76,15.78,22044.0
2017-05-15 12:20:00,15.77,15.78,15.76,15.76,34481.0,15.77,15.78,15.76,15.76,34481.0
2017-05-15 12:25:00,15.76,15.77,15.75,15.76,38233.0,15.76,15.77,15.75,15.76,38233.0
2017-05-15 12:30:00,15.76,15.77,15.75,15.76,132496.0,15.76,15.77,15.75,15.76,132496.0
2017-05-15 12:35:00,15.76,15.77,15.75,15.76,42921.0,15.76,15.77,15.75,15.76,42921.0
2017-05-15 12:40:00,15.76,15.77,15.76,15.77,16455.0,15.76,15.77,15.76,15.77,16455.0
2017-05-15 12:45:00,15.77,15.77,15.76,15.76,19276.0,15.77,15.77,15.76,15.76,19276.0
2017-05-15 12:50:00,15.76,15.77,15.75,15.76,104887.0,15.76,15.77,15.75,15.76,104887.0
2017-05-15 12:55:00,15.76,15.76,15.74,15.75,107276.0,15.76,15.76,15.74,15.75,107276.0
2017-05-15 13:00:00,15.74,15.75,15.74,15.75,45743.0,15.74,15.75,15.74,15.75,45743.0
2017-05-15 13:05:00,15.75,15.75,15.74,15.75,10319.0,15.75,15.75,15.74,15.75,10319.0
2017-05-15 13:10:00,15.74,15.75,15.73,15.73,65567.0,15.74,15.75,15.73,15.73,65567.0
2017-05-15 13:15:00,15.73,15.74,15.72,15.73,88240.0,15.73,15.74,15.72,15.73,88240.0
2017-05-15 13:20:00,15.72,15.73,15.72,15.73,24978.0,15.72,15.73,15.72,15.73,24978.0
2017-05-15 13:25:00,15.73,15.74,15.72,15.74,116952.0,15.73,15.74,15.72,15.74,116952.0
2017-05-15 13:30:00,15.74,15.74,15.72,15.73,59921.0,15.74,15.74,15.72,15.73,59921.0
2017-05-15 13:35:00,15.73,15.74,15.72,15.74,39250.0,15.73,15.74,15.72,15.74,39250.0
2017-05-15 13:40:00,15.74,15.75,15.73,15.75,11897.0,15.74,15.75,15.73,15.75,11897.0
2017-05-15 13:45:00,15.75,15.75,15.74,15.75,18585.0,15.75,15.75,15.74,15.75,18585.0
2017-05-15 13:50:00,15.74,15.75,15.74,15.75,33846.0,15.74,15.75,15.74,15.75,33846.0
2017-05-15 13:55:00,15.74,15.75,15.73,15.73,43158.0,15.74,15.75,15.73,15.73,43158.0
2017-05-15 14:00:00,15.73,15.75,15.73,15.75,50036.0,15.73,15.75,15.73,15.75,50036.0
2017-05-15 14:05:00,15.75,15.75,15.74,15.75,11098.0,15.75,15.75,15.74,15.75,11098.0
2017-05-15 14:10:00,15.75,15.75,15.74,15.75,24272.0,15.75,15.75,15.74,15.75,24272.0
2017-05-15 14:15:00,15.75,15.76,15.74,15.76,39571.0,15.75,15.76,15.74,15.76,39571.0
2017-05-15 14:20:00,15.75,15.77,15.75,15.76,37787.0,15.75,15.77,15.75,15.76,37787.0
2017-05-15 14:25:00,15.77,15.78,15.76,15.77,27961.0,15.77,15.78,15.76,15.77,27961.0
2017-05-15 14:30:00,15.77,15.78,15.77,15.78,60693.0,15.77,15.78,15.77,15.78,60693.0
2017-05-15 14:35:00,15.78,15.78,15.76,15.77,48100.0,15.78,15.78,15.76,15.77,48100.0
2017-05-15 14:40:00,15.77,15.78,15.77,15.78,43197.0,15.77,15.78,15.77,15.78,43197.0
2017-05-15 14:45:00,15.78,15.79,15.77,15.78,23535.0,15.78,15.79,15.77,15.78,23535.0
2017-05-15 14:50:00,15.79,15.79,15.78,15.79,34737.0,15.79,15.79,15.78,15.79,34737.0
2017-05-15 14:55:00,15.79,15.79,15.77,15.78,42442.0,15.79,15.79,15.77,15.78,42442.0
2017-05-15 15:00:00,15.77,15.78,15.77,15.77,13148.0,15.77,15.78,15.77,15.77,13148.0
2017-05-15 15:05:00,15.77,15.78,15.77,15.77,11370.0,15.77,15.78,15.77,15.77,11370.0
2017-05-15 15:10:00,15.77,15.77,15.76,15.76,38612.0,15.77,15.77,15.76,15.76,38612.0
2017-05-15 15:15:00,15.77,15.77,15.76,15.76,24038.0,15.77,15.77,15.76,15.76,24038.0
2017-05-15 15:20:00,15.76,15.77,15.76,15.76,7350.0,15.76,15.77,15.76,15.76,7350.0
2017-05-15 15:25:00,15.76,15.77,15.76,15.77,59048.0,15.76,15.77,15.76,15.77,59048.0
2017-05-15 15:30:00,15.77,15.77,15.76,15.77,19460.0,15.77,15.77,15.76,15.77,19460.0
2017-05-15 15:35:00,15.77,15.77,15.76,15.77,44126.0,15.77,15.77,15.76,15.77,44126.0
2017-05-15 15:40:00,15.76,15.77,15.75,15.76,66771.0,15.76,15.77,15.75,15.76,66771.0
2017-05-15 15:45:00,15.76,15.76,15.74,15.75,533862.0,15.76,15.76,15.74,15.75,533862.0
2017-05-15 15:50:00,15.75,15.76,15.74,15.75,141557.0,15.75,15.76,15.74,15.75,141557.0
2017-05-15 15:55:00,15.76,15.76,15.74,15.75,215497.0,15.76,15.76,15.74,15.75,215497.0
2017-05-16 09:30:00,15.82,15.85,15.81,15.84,173106.0,15.82,15.85,15.81,15.84,173106.0
2017-05-16 09:35:00,15.84,15.84,15.83,15.84,55581.0,15.84,15.84,15.83,15.84,55581.0
2017-05-16 09:40:00,15.84,15.84,15.81,15.83,55088.0,15.84,15.84,15.81,15.83,55088.0
2017-05-16 09:45:00,15.83,15.84,15.82,15.83,50033.0,15.83,15.84,15.82,15.83,50033.0
2017-05-16 09:50:00,15.83,15.84,15.82,15.83,51849.0,15.83,15.84,15.82,15.83,51849.0
2017-05-16 09:55:00,15.83,15.84,15.82,15.83,123345.0,15.83,15.84,15.82,15.83,123345.0
2017-05-16 10:00:00,15.83,15.83,15.8,15.81,238992.0,15.83,15.83,15.8,15.81,238992.0
2017-05-16 10:05:00,15.82,15.82,15.81,15.81,42333.0,15.82,15.82,15.81,15.81,42333.0
2017-05-16 10:10:00,15.81,15.83,15.81,15.83,54159.0,15.81,15.83,15.81,15.83,54159.0
2017-05-16 10:15:00,15.82,15.83,15.81,15.82,20916.0,15.82,15.83,15.81,15.82,20916.0
2017-05-16 10:20:00,15.82,15.84,15.81,15.84,81133.0,15.82,15.84,15.81,15.84,81133.0
2017-05-16 10:25:00,15.83,15.85,15.83,15.84,103414.0,15.83,15.85,15.83,15.84,103414.0
2017-05-16 10:30:00,15.84,15.85,15.83,15.84,50996.0,15.84,15.85,15.83,15.84,50996.0
2017-05-16 10:35:00,15.84,15.87,15.84,15.86,66537.0,15.84,15.87,15.84,15.86,66537.0
2017-05-16 10:40:00,15.87,15.88,15.86,15.87,262387.0,15.87,15.88,15.86,15.87,262387.0
2017-05-16 10:45:00,15.87,15.88,15.86,15.87,157885.0,15.87,15.88,15.86,15.87,157885.0
2017-05-16 10:50:00,15.86,15.88,15.86,15.87,36454.0,15.86,15.88,15.86,15.87,36454.0
2017-05-16 10:55:00,15.87,15.88,15.86,15.87,35665.0,15.87,15.88,15.86,15.87,35665.0
2017-05-16 11:00:00,15.87,15.89,15.86,15.87,110849.0,15.87,15.89,15.86,15.87,110849.0
2017-05-16 11:05:00,15.87,15.88,15.86,15.87,54996.0,15.87,15.88,15.86,15.87,54996.0
2017-05-16 11:10:00,15.87,15.87,15.85,15.87,58262.0,15.87,15.87,15.85,15.87,58262.0
2017-05-16 11:15:00,15.86,15.87,15.86,15.87,18390.0,15.86,15.87,15.86,15.87,18390.0
2017-05-16 11:20:00,15.87,15.87,15.86,15.87,33877.0,15.87,15.87,15.86,15.87,33877.0
2017-05-16 11:25:00,15.87,15.87,15.86,15.87,46247.0,15.87,15.87,15.86,15.87,46247.0
2017-05-16 11:30:00,15.87,15.88,15.86,15.88,145024.0,15.87,15.88,15.86,15.88,145024.0
2017-05-16 11:35:00,15.88,15.88,15.86,15.87,319652.0,15.88,15.88,15.86,15.87,319652.0
2017-05-16 11:40:00,15.87,15.87,15.86,15.87,39705.0,15.87,15.87,15.86,15.87,39705.0
2017-05-16 11:45:00,15.87,15.87,15.85,15.86,76444.0,15.87,15.87,15.85,15.86,76444.0
2017-05-16 11:50:00,15.85,15.86,15.84,15.86,218183.0,15.85,15.86,15.84,15.86,218183.0
2017-05-16 11:55:00,15.85,15.86,15.84,15.86,144465.0,15.85,15.86,15.84,15.86,144465.0
2017-05-16 12:00:00,15.86,15.86,15.85,15.86,30750.0,15.86,15.86,15.85,15.86,30750.0
2017-05-16 12:05:00,15.86,15.86,15.85,15.86,28909.0,15.86,15.86,15.85,15.86,28909.0
2017-05-16 12:10:00,15.86,15.86,15.85,15.85,23025.0,15.86,15.86,15.85,15.85,23025.0
2017-05-16 12:15:00,15.85,15.86,15.84,15.85,50997.0,15.85,15.86,15.84,15.85,50997.0
2017-05-16 12:20:00,15.85,15.86,15.84,15.85,32722.0,15.85,15.86,15.84,15.85,32722.0
2017-05-16 12:25:00,15.85,15.85,15.84,15.85,36654.0,15.85,15.85,15.84,15.85,36654.0
2017-05-16 12:30:00,15.85,15.85,15.84,15.84,51605.0,15.85,15.85,15.84,15.84,51605.0
2017-05-16 12:35:00,15.85,15.86,15.84,15.85,33786.0,15.85,15.86,15.84,15.85,33786.0
2017-05-16 12:40:00,15.85,15.86,15.85,15.86,13814.0,15.85,15.86,15.85,15.86,13814.0
2017-05-16 12:45:00,15.85,15.86,15.85,15.86,35458.0,15.85,15.86,15.85,15.86,35458.0
2017-05-16 12:50:00,15.86,15.86,15.85,15.86,41849.0,15.86,15.86,15.85,15.86,41849.0
2017-05-16 12:55:00,15.86,15.86,15.85,15.85,42014.0,15.86,15.86,15.85,15.85,42014.0
2017-05-16 13:00:00,15.85,15.86,15.85,15.85,21830.0,15.85,15.86,15.85,15.85,21830.0
2017-05-16 13:05:00,15.85,15.86,15.85,15.86,19968.0,15.85,15.86,15.85,15.86,19968.0
2017-05-16 13:10:00,15.86,15.86,15.85,15.85,34719.0,15.86,15.86,15.85,15.85,34719.0
2017-05-16 13:15:00,15.86,15.86,15.85,15.86,15201.0,15.86,15.86,15.85,15.86,15201.0
2017-05-16 13:20:00,15.86,15.87,15.85,15.87,48790.0,15.86,15.87,15.85,15.87,48790.0
2017-05-16 13:25:00,15.87,15.88,15.86,15.88,39267.0,15.87,15.88,15.86,15.88,39267.0
2017-05-16 13:30:00,15.88,15.88,15.87,15.87,34460.0,15.88,15.88,15.87,15.87,34460.0
2017-05-16 13:35:00,15.88,15.88,15.87,15.87,21707.0,15.88,15.88,15.87,15.87,21707.0
2017-05-16 13:40:00,15.88,15.88,15.87,15.88,45060.0,15.88,15.88,15.87,15.88,45060.0
2017-05-16 13:45:00,15.88,15.89,15.87,15.89,54613.0,15.88,15.89,15.87,15.89,54613.0
2017-05-16 13:50:00,15.89,15.89,15.88,15.88,39682.0,15.89,15.89,15.88,15.88,39682.0
2017-05-16 13:55:00,15.89,15.89,15.88,15.89,26106.0,15.89,15.89,15.88,15.89,26106.0
2017-05-16 14:00:00,15.88,15.89,15.88,15.89,36007.0,15.88,15.89,15.88,15.89,36007.0
2017-05-16 14:05:00,15.89,15.89,15.88,15.89,13860.0,15.89,15.89,15.88,15.89,13860.0
2017-05-16 14:10:00,15.89,15.89,15.88,15.89,24911.0,15.89,15.89,15.88,15.89,24911.0
2017-05-16 14:15:00,15.89,15.89,15.88,15.89,13674.0,15.89,15.89,15.88,15.89,13674.0
2017-05-16 14:20:00,15.88,15.89,15.88,15.89,25815.0,15.88,15.89,15.88,15.89,25815.0
2017-05-16 14:25:00,15.89,15.91,15.88,15.91,63334.0,15.89,15.91,15.88,15.91,63334.0
2017-05-16 14:30:00,15.91,15.98,15.91,15.95,612097.0,15.91,15.98,15.91,15.95,612097.0
2017-05-16 14:35:00,15.95,15.96,15.93,15.93,44467.0,15.95,15.96,15.93,15.93,44467.0
2017-05-16 14:40:00,15.93,15.94,15.93,15.93,55453.0,15.93,15.94,15.93,15.93,55453.0
2017-05-16 14:45:00,15.93,15.93,15.9,15.91,83273.0,15.93,15.93,15.9,15.91,83273.0
2017-05-16 14:50:00,15.91,15.92,15.9,15.9,65159.0,15.91,15.92,15.9,15.9,65159.0
2017-05-16 14:55:00,15.9,15.91,15.9,15.9,59203.0,15.9,15.91,15.9,15.9,59203.0
2017-05-16 15:00:00,15.91,15.91,15.9,15.9,47223.0,15.91,15.91,15.9,15.9,47223.0
2017-05-16 15:05:00,15.9,15.92,15.9,15.92,101859.0,15.9,15.92,15.9,15.92,101859.0
2017-05-16 15:10:00,15.92,15.93,15.91,15.92,32541.0,15.92,15.93,15.91,15.92,32541.0
2017-05-16 15:15:00,15.92,15.94,15.92,15.94,58160.0,15.92,15.94,15.92,15.94,58160.0
2017-05-16 15:20:00,15.93,15.94,15.93,15.94,21426.0,15.93,15.94,15.93,15.94,21426.0
2017-05-16 15:25:00,15.93,15.94,15.93,15.94,40339.0,15.93,15.94,15.93,15.94,40339.0
2017-05-16 15:30:00,15.94,15.94,15.93,15.94,46435.0,15.94,15.94,15.93,15.94,46435.0
2017-05-16 15:35:00,15.93,15.94,15.93,15.93,67896.0,15.93,15.94,15.93,15.93,67896.0
2017-05-16 15:40:00,15.93,15.94,15.93,15.94,142925.0,15.93,15.94,15.93,15.94,142925.0
2017-05-16 15:45:00,15.93,15.94,15.93,15.94,594562.0,15.93,15.94,15.93,15.94,594562.0
2017-05-16 15:50:00,15.94,15.94,15.93,15.93,189401.0,15.94,15.94,15.93,15.93,189401.0
2017-05-16 15:55:00,15.93,15.94,15.92,15.92,342260.0,15.93,15.94,15.92,15.92,342260.0
2017-05-17 09:30:00,16.08,16.08,16.06,16.08,406536.0,16.08,16.08,16.06,16.08,406536.0
2017-05-17 09:35:00,16.07,16.08,16.03,16.03,324220.0,16.07,16.08,16.03,16.03,324220.0
2017-05-17 09:40:00,16.04,16.07,16.04,16.06,365656.0,16.04,16.07,16.04,16.06,365656.0
2017-05-17 09:45:00,16.06,16.08,16.05,16.05,240940.0,16.06,16.08,16.05,16.05,240940.0
2017-05-17 09:50:00,16.06,16.08,16.06,16.07,129957.0,16.06,16.08,16.06,16.07,129957.0
2017-05-17 09:55:00,16.07,16.09,16.06,16.08,166855.0,16.07,16.09,16.06,16.08,166855.0
2017-05-17 10:00:00,16.09,16.12,16.08,16.1,360035.0,16.09,16.12,16.08,16.1,360035.0
2017-05-17 10:05:00,16.1,16.13,16.08,16.1,164900.0,16.1,16.13,16.08,16.1,164900.0
2017-05-17 10:10:00,16.1,16.11,16.09,16.11,110673.0,16.1,16.11,16.09,16.11,110673.0
2017-05-17 10:15:00,16.11,16.11,16.09,16.09,260359.0,16.11,16.11,16.09,16.09,260359.0
2017-05-17 10:20:00,16.09,16.1,16.09,16.1,38400.0,16.09,16.1,16.09,16.1,38400.0
2017-05-17 10:25:00,16.09,16.1,16.08,16.09,111606.0,16.09,16.1,16.08,16.09,111606.0
2017-05-17 10:30:00,16.09,16.11,16.08,16.09,171865.0,16.09,16.11,16.08,16.09,171865.0
2017-05-17 10:35:00,16.1,16.11,16.08,16.1,65216.0,16.1,16.11,16.08,16.1,65216.0
2017-05-17 10:40:00,16.09,16.1,16.08,16.08,63923.0,16.09,16.1,16.08,16.08,63923.0
2017-05-17 10:45:00,16.09,16.1,16.08,16.1,41902.0,16.09,16.1,16.08,16.1,41902.0
2017-05-17 10:50:00,16.1,16.12,16.1,16.12,141751.0,16.1,16.12,16.1,16.12,141751.0
2017-05-17 10:55:00,16.12,16.13,16.11,16.12,187572.0,16.12,16.13,16.11,16.12,187572.0
2017-05-17 11:00:00,16.12,16.13,16.1,16.12,90504.0,16.12,16.13,16.1,16.12,90504.0
2017-05-17 11:05:00,16.12,16.12,16.1,16.11,68959.0,16.12,16.12,16.1,16.11,68959.0
2017-05-17 11:10:00,16.11,16.12,16.08,16.08,218148.0,16.11,16.12,16.08,16.08,218148.0
2017-05-17 11:15:00,16.09,16.1,16.06,16.07,100687.0,16.09,16.1,16.06,16.07,100687.0
2017-05-17 11:20:00,16.07,16.08,16.03,16.04,96336.0,16.07,16.08,16.03,16.04,96336.0
2017-05-17 11:25:00,16.03,16.04,15.98,15.99,214086.0,16.03,16.04,15.98,15.99,214086.0
2017-05-17 11:30:00,16.0,16.02,15.98,16.01,340337.0,16.0,16.02,15.98,16.01,340337.0
2017-05-17 11:35:00,16.0,16.01,16.0,16.0,55244.0,16.0,16.01,16.0,16.0,55244.0
2017-05-17 11:40:00,16.0,16.01,15.97,15.98,162973.0,16.0,16.01,15.97,15.98,162973.0
2017-05-17 11:45:00,15.99,16.0,15.98,16.0,58496.0,15.99,16.0,15.98,16.0,58496.0
2017-05-17 11:50:00,16.0,16.0,15.98,16.0,68671.0,16.0,16.0,15.98,16.0,68671.0
2017-05-17 11:55:00,15.99,16.0,15.99,16.0,37343.0,15.99,16.0,15.99,16.0,37343.0
2017-05-17 12:00:00,16.0,16.03,15.99,16.03,113615.0,16.0,16.03,15.99,16.03,113615.0
2017-05-17 12:05:00,16.03,16.03,16.02,16.02,60748.0,16.03,16.03,16.02,16.02,60748.0
2017-05-17 12:10:00,16.02,16.03,16.01,16.03,25476.0,16.02,16.03,16.01,16.03,25476.0
2017-05-17 12:15:00,16.03,16.03,16.02,16.02,15925.0,16.03,16.03,16.02,16.02,15925.0
2017-05-17 12:20:00,16.03,16.03,16.01,16.02,33379.0,16.03,16.03,16.01,16.02,33379.0
2017-05-17 12:25:00,16.02,16.03,16.01,16.02,25920.0,16.02,16.03,16.01,16.02,25920.0
2017-05-17 12:30:00,16.03,16.05,16.02,16.03,58574.0,16.03,16.05,16.02,16.03,58574.0
2017-05-17 12:35:00,16.03,16.04,16.02,16.03,734448.0,16.03,16.04,16.02,16.03,734448.0
2017-05-17 12:40:00,16.04,16.04,16.03,16.03,56138.0,16.04,16.04,16.03,16.03,56138.0
2017-05-17 12:45:00,16.03,16.03,16.01,16.02,37507.0,16.03,16.03,16.01,16.02,37507.0
2017-05-17 12:50:00,16.02,16.02,16.01,16.02,21365.0,16.02,16.02,16.01,16.02,21365.0
2017-05-17 12:55:00,16.01,16.02,16.0,16.01,121634.0,16.01,16.02,16.0,16.01,121634.0
2017-05-17 13:00:00,16.01,16.03,16.0,16.02,93785.0,16.01,16.03,16.0,16.02,93785.0
2017-05-17 13:05:00,16.02,16.03,16.01,16.03,21889.0,16.02,16.03,16.01,16.03,21889.0
2017-05-17 13:10:00,16.03,16.03,16.01,16.03,21298.0,16.03,16.03,16.01,16.03,21298.0
2017-05-17 13:15:00,16.03,16.03,16.01,16.02,29473.0,16.03,16.03,16.01,16.02,29473.0
2017-05-17 13:20:00,16.02,16.02,16.01,16.02,35894.0,16.02,16.02,16.01,16.02,35894.0
2017-05-17 13:25:00,16.02,16.03,16.01,16.02,75393.0,16.02,16.03,16.01,16.02,75393.0
2017-05-17 13:30:00,16.02,16.04,16.01,16.04,237097.0,16.02,16.04,16.01,16.04,237097.0
2017-05-17 13:35:00,16.03,16.05,16.03,16.05,64112.0,16.03,16.05,16.03,16.05,64112.0
2017-05-17 13:40:00,16.05,16.05,16.04,16.05,11222.0,16.05,16.05,16.04,16.05,11222.0
2017-05-17 13:45:00,16.05,16.05,16.04,16.04,16799.0,16.05,16.05,16.04,16.04,16799.0
2017-05-17 13:50:00,16.05,16.05,16.04,16.05,33946.0,16.05,16.05,16.04,16.05,33946.0
2017-05-17 13:55:00,16.04,16.06,16.04,16.06,30938.0,16.04,16.06,16.04,16.06,30938.0
2017-05-17 14:00:00,16.06,16.06,16.04,16.05,28220.0,16.06,16.06,16.04,16.05,28220.0
2017-05-17 14:05:00,16.05,16.05,16.03,16.04,22964.0,16.05,16.05,16.03,16.04,22964.0
2017-05-17 14:10:00,16.04,16.05,16.04,16.05,32023.0,16.04,16.05,16.04,16.05,32023.0
2017-05-17 14:15:00,16.05,16.07,16.04,16.05,38667.0,16.05,16.07,16.04,16.05,38667.0
2017-05-17 14:20:00,16.05,16.06,16.05,16.06,17218.0,16.05,16.06,16.05,16.06,17218.0
2017-05-17 14:25:00,16.05,16.06,16.04,16.05,37827.0,16.05,16.06,16.04,16.05,37827.0
2017-05-17 14:30:00,16.05,16.05,16.03,16.05,35229.0,16.05,16.05,16.03,16.05,35229.0
2017-05-17 14:35:00,16.05,16.05,16.02,16.03,31195.0,16.05,16.05,16.02,16.03,31195.0
2017-05-17 14:40:00,16.02,16.03,16.01,16.01,46963.0,16.02,16.03,16.01,16.01,46963.0
2017-05-17 14:45:00,16.01,16.03,16.01,16.03,132229.0,16.01,16.03,16.01,16.03,132229.0
2017-05-17 14:50:00,16.02,16.03,16.01,16.02,67747.0,16.02,16.03,16.01,16.02,67747.0
2017-05-17 14:55:00,16.02,16.02,16.0,16.0,62358.0,16.02,16.02,16.0,16.0,62358.0
2017-05-17 15:00:00,16.0,16.01,15.87,15.91,1591399.0,16.0,16.01,15.87,15.91,1591399.0
2017-05-17 15:05:00,15.92,15.97,15.92,15.97,105592.0,15.92,15.97,15.92,15.97,105592.0
2017-05-17 15:10:00,15.96,15.99,15.96,15.96,97186.0,15.96,15.99,15.96,15.96,97186.0
2017-05-17 15:15:00,15.97,15.98,15.96,15.96,68590.0,15.97,15.98,15.96,15.96,68590.0
2017-05-17 15:20:00,15.97,15.97,15.93,15.97,48537.0,15.97,15.97,15.93,15.97,48537.0
2017-05-17 15:25:00,15.97,15.99,15.96,15.98,63747.0,15.97,15.99,15.96,15.98,63747.0
2017-05-17 15:30:00,15.98,15.99,15.97,15.99,85956.0,15.98,15.99,15.97,15.99,85956.0
2017-05-17 15:35:00,15.99,15.99,15.98,15.99,24250.0,15.99,15.99,15.98,15.99,24250.0
2017-05-17 15:40:00,15.99,15.99,15.98,15.98,125220.0,15.99,15.99,15.98,15.98,125220.0
2017-05-17 15:45:00,15.99,16.0,15.98,16.0,525381.0,15.99,16.0,15.98,16.0,525381.0
2017-05-17 15:50:00,16.0,16.01,15.99,16.0,123153.0,16.0,16.01,15.99,16.0,123153.0
2017-05-17 15:55:00,16.01,16.01,15.99,15.99,202326.0,16.01,16.01,15.99,15.99,202326.0
2017-05-18 09:30:00,15.88,15.89,15.83,15.84,346781.0,15.88,15.89,15.83,15.84,346781.0
2017-05-18 09:35:00,15.84,15.85,15.81,15.82,244167.0,15.84,15.85,15.81,15.82,244167.0
2017-05-18 09:40:00,15.83,15.86,15.82,15.85,165641.0,15.83,15.86,15.82,15.85,165641.0
2017-05-18 09:45:00,15.86,15.87,15.83,15.85,96780.0,15.86,15.87,15.83,15.85,96780.0
2017-05-18 09:50:00,15.85,15.85,15.82,15.82,147370.0,15.85,15.85,15.82,15.82,147370.0
2017-05-18 09:55:00,15.82,15.84,15.8,15.83,90986.0,15.82,15.84,15.8,15.83,90986.0
2017-05-18 10:00:00,15.83,15.83,15.81,15.82,123860.0,15.83,15.83,15.81,15.82,123860.0
2017-05-18 10:05:00,15.83,15.85,15.79,15.79,83493.0,15.83,15.85,15.79,15.79,83493.0
2017-05-18 10:10:00,15.79,15.8,15.74,15.76,385431.0,15.79,15.8,15.74,15.76,385431.0
2017-05-18 10:15:00,15.76,15.76,15.74,15.75,73440.0,15.76,15.76,15.74,15.75,73440.0
2017-05-18 10:20:00,15.74,15.75,15.56,15.65,764947.0,15.74,15.75,15.56,15.65,764947.0
2017-05-18 10:25:00,15.66,15.68,15.63,15.64,193773.0,15.66,15.68,15.63,15.64,193773.0
2017-05-18 10:30:00,15.64,15.69,15.63,15.68,258070.0,15.64,15.69,15.63,15.68,258070.0
2017-05-18 10:35:00,15.68,15.72,15.67,15.7,320894.0,15.68,15.72,15.67,15.7,320894.0
2017-05-18 10:40:00,15.7,15.73,15.7,15.72,244965.0,15.7,15.73,15.7,15.72,244965.0
2017-05-18 10:45:00,15.71,15.73,15.71,15.72,72311.0,15.71,15.73,15.71,15.72,72311.0
2017-05-18 10:50:00,15.72,15.72,15.7,15.71,94724.0,15.72,15.72,15.7,15.71,94724.0
2017-05-18 10:55:00,15.7,15.73,15.7,15.72,46092.0,15.7,15.73,15.7,15.72,46092.0
2017-05-18 11:00:00,15.72,15.72,15.69,15.71,63355.0,15.72,15.72,15.69,15.71,63355.0
2017-05-18 11:05:00,15.71,15.74,15.7,15.74,154595.0,15.71,15.74,15.7,15.74,154595.0
2017-05-18 11:10:00,15.74,15.76,15.72,15.73,37589.0,15.74,15.76,15.72,15.73,37589.0
2017-05-18 11:15:00,15.73,15.74,15.73,15.74,68115.0,15.73,15.74,15.73,15.74,68115.0
2017-05-18 11:20:00,15.74,15.76,15.73,15.74,74854.0,15.74,15.76,15.73,15.74,74854.0
2017-05-18 11:25:00,15.74,15.76,15.73,15.75,35304.0,15.74,15.76,15.73,15.75,35304.0
2017-05-18 11:30:00,15.75,15.75,15.73,15.74,35172.0,15.75,15.75,15.73,15.74,35172.0
2017-05-18 11:35:00,15.74,15.75,15.73,15.73,32364.0,15.74,15.75,15.73,15.73,32364.0
2017-05-18 11:40:00,15.73,15.74,15.73,15.74,34803.0,15.73,15.74,15.73,15.74,34803.0
2017-05-18 11:45:00,15.74,15.74,15.73,15.74,33461.0,15.74,15.74,15.73,15.74,33461.0
2017-05-18 11:50:00,15.74,15.75,15.73,15.75,37833.0,15.74,15.75,15.73,15.75,37833.0
2017-05-18 11:55:00,15.75,15.81,15.75,15.81,83435.0,15.75,15.81,15.75,15.81,83435.0
2017-05-18 12:00:00,15.82,15.83,15.8,15.81,52138.0,15.82,15.83,15.8,15.81,52138.0
2017-05-18 12:05:00,15.81,15.81,15.76,15.76,29281.0,15.81,15.81,15.76,15.76,29281.0
2017-05-18 12:10:00,15.76,15.77,15.75,15.76,60193.0,15.76,15.77,15.75,15.76,60193.0
2017-05-18 12:15:00,15.76,15.77,15.75,15.77,43787.0,15.76,15.77,15.75,15.77,43787.0
2017-05-18 12:20:00,15.77,15.77,15.76,15.76,32034.0,15.77,15.77,15.76,15.76,32034.0
2017-05-18 12:25:00,15.76,15.77,15.74,15.74,44493.0,15.76,15.77,15.74,15.74,44493.0
2017-05-18 12:30:00,15.74,15.75,15.74,15.75,43899.0,15.74,15.75,15.74,15.75,43899.0
2017-05-18 12:35:00,15.75,15.77,15.74,15.76,108055.0,15.75,15.77,15.74,15.76,108055.0
2017-05-18 12:40:00,15.76,15.78,15.76,15.77,59455.0,15.76,15.78,15.76,15.77,59455.0
2017-05-18 12:45:00,15.77,15.78,15.76,15.77,75273.0,15.77,15.78,15.76,15.77,75273.0
2017-05-18 12:50:00,15.77,15.79,15.77,15.79,37229.0,15.77,15.79,15.77,15.79,37229.0
2017-05-18 12:55:00,15.78,15.79,15.77,15.78,29602.0,15.78,15.79,15.77,15.78,29602.0
2017-05-18 13:00:00,15.77,15.79,15.76,15.78,56204.0,15.77,15.79,15.76,15.78,56204.0
2017-05-18 13:05:00,15.77,15.79,15.77,15.78,51263.0,15.77,15.79,15.77,15.78,51263.0
2017-05-18 13:10:00,15.78,15.78,15.76,15.76,51755.0,15.78,15.78,15.76,15.76,51755.0
2017-05-18 13:15:00,15.76,15.77,15.73,15.74,111300.0,15.76,15.77,15.73,15.74,111300.0
2017-05-18 13:20:00,15.74,15.8,15.73,15.8,81011.0,15.74,15.8,15.73,15.8,81011.0
2017-05-18 13:25:00,15.8,15.8,15.76,15.76,53525.0,15.8,15.8,15.76,15.76,53525.0
2017-05-18 13:30:00,15.76,15.77,15.73,15.74,35249.0,15.76,15.77,15.73,15.74,35249.0
2017-05-18 13:35:00,15.74,15.75,15.73,15.75,25617.0,15.74,15.75,15.73,15.75,25617.0
2017-05-18 13:40:00,15.75,15.75,15.74,15.75,21423.0,15.75,15.75,15.74,15.75,21423.0
2017-05-18 13:45:00,15.74,15.75,15.73,15.73,21356.0,15.74,15.75,15.73,15.73,21356.0
2017-05-18 13:50:00,15.74,15.74,15.73,15.74,100787.0,15.74,15.74,15.73,15.74,100787.0
2017-05-18 13:55:00,15.73,15.74,15.69,15.74,129299.0,15.73,15.74,15.69,15.74,129299.0
2017-05-18 14:00:00,15.73,15.74,15.69,15.71,80917.0,15.73,15.74,15.69,15.71,80917.0
2017-05-18 14:05:00,15.7,15.74,15.7,15.73,71032.0,15.7,15.74,15.7,15.73,71032.0
2017-05-18 14:10:00,15.73,15.74,15.72,15.74,49280.0,15.73,15.74,15.72,15.74,49280.0
2017-05-18 14:15:00,15.73,15.74,15.71,15.71,67902.0,15.73,15.74,15.71,15.71,67902.0
2017-05-18 14:20:00,15.71,15.72,15.7,15.72,101365.0,15.71,15.72,15.7,15.72,101365.0
2017-05-18 14:25:00,15.71,15.73,15.71,15.73,37587.0,15.71,15.73,15.71,15.73,37587.0
2017-05-18 14:30:00,15.72,15.73,15.71,15.72,50590.0,15.72,15.73,15.71,15.72,50590.0
2017-05-18 14:35:00,15.71,15.72,15.7,15.71,62149.0,15.71,15.72,15.7,15.71,62149.0
2017-05-18 14:40:00,15.7,15.73,15.7,15.73,67373.0,15.7,15.73,15.7,15.73,67373.0
2017-05-18 14:45:00,15.73,15.75,15.73,15.75,41254.0,15.73,15.75,15.73,15.75,41254.0
2017-05-18 14:50:00,15.75,15.75,15.73,15.73,69167.0,15.75,15.75,15.73,15.73,69167.0
2017-05-18 14:55:00,15.74,15.74,15.73,15.73,98857.0,15.74,15.74,15.73,15.73,98857.0
2017-05-18 15:00:00,15.73,15.73,15.72,15.72,33505.0,15.73,15.73,15.72,15.72,33505.0
2017-05-18 15:05:00,15.72,15.72,15.71,15.72,49498.0,15.72,15.72,15.71,15.72,49498.0
2017-05-18 15:10:00,15.72,15.73,15.71,15.72,90139.0,15.72,15.73,15.71,15.72,90139.0
2017-05-18 15:15:00,15.72,15.73,15.71,15.72,66055.0,15.72,15.73,15.71,15.72,66055.0
2017-05-18 15:20:00,15.73,15.74,15.72,15.74,129317.0,15.73,15.74,15.72,15.74,129317.0
2017-05-18 15:25:00,15.74,15.75,15.73,15.74,58709.0,15.74,15.75,15.73,15.74,58709.0
2017-05-18 15:30:00,15.75,15.75,15.74,15.74,29933.0,15.75,15.75,15.74,15.74,29933.0
2017-05-18 15:35:00,15.75,15.75,15.74,15.75,41492.0,15.75,15.75,15.74,15.75,41492.0
2017-05-18 15:40:00,15.75,15.76,15.74,15.76,240314.0,15.75,15.76,15.74,15.76,240314.0
2017-05-18 15:45:00,15.75,15.76,15.73,15.73,97245.0,15.75,15.76,15.73,15.73,97245.0
2017-05-18 15:50:00,15.74,15.74,15.73,15.74,327885.0,15.74,15.74,15.73,15.74,327885.0
2017-05-18 15:55:00,15.74,15.74,15.71,15.71,1123669.0,15.74,15.74,15.71,15.71,1123669.0
2017-05-19 09:30:00,15.94,15.96,15.93,15.95,278612.0,15.94,15.96,15.93,15.95,278612.0
2017-05-19 09:35:00,15.96,15.96,15.93,15.93,125592.0,15.96,15.96,15.93,15.93,125592.0
2017-05-19 09:40:00,15.93,15.94,15.92,15.93,152602.0,15.93,15.94,15.92,15.93,152602.0
2017-05-19 09:45:00,15.93,15.93,15.9,15.91,153522.0,15.93,15.93,15.9,15.91,153522.0
2017-05-19 09:50:00,15.9,15.93,15.9,15.92,129533.0,15.9,15.93,15.9,15.92,129533.0
2017-05-19 09:55:00,15.93,15.93,15.91,15.93,83423.0,15.93,15.93,15.91,15.93,83423.0
2017-05-19 10:00:00,15.92,15.94,15.91,15.93,55429.0,15.92,15.94,15.91,15.93,55429.0
2017-05-19 10:05:00,15.92,15.94,15.92,15.92,25784.0,15.92,15.94,15.92,15.92,25784.0
2017-05-19 10:10:00,15.92,15.92,15.86,15.9,181245.0,15.92,15.92,15.86,15.9,181245.0
2017-05-19 10:15:00,15.89,15.92,15.89,15.91,154257.0,15.89,15.92,15.89,15.91,154257.0
2017-05-19 10:20:00,15.9,15.92,15.9,15.91,71028.0,15.9,15.92,15.9,15.91,71028.0
2017-05-19 10:25:00,15.92,15.92,15.9,15.9,35402.0,15.92,15.92,15.9,15.9,35402.0
2017-05-19 10:30:00,15.91,15.91,15.9,15.9,23119.0,15.91,15.91,15.9,15.9,23119.0
2017-05-19 10:35:00,15.9,15.91,15.89,15.91,142648.0,15.9,15.91,15.89,15.91,142648.0
2017-05-19 10:40:00,15.91,15.93,15.9,15.91,56390.0,15.91,15.93,15.9,15.91,56390.0
2017-05-19 10:45:00,15.91,15.92,15.9,15.9,34707.0,15.91,15.92,15.9,15.9,34707.0
2017-05-19 10:50:00,15.91,15.92,15.89,15.89,357160.0,15.91,15.92,15.89,15.89,357160.0
2017-05-19 10:55:00,15.89,15.91,15.89,15.91,59496.0,15.89,15.91,15.89,15.91,59496.0
2017-05-19 11:00:00,15.91,15.92,15.9,15.91,29653.0,15.91,15.92,15.9,15.91,29653.0
2017-05-19 11:05:00,15.91,15.93,15.91,15.92,42022.0,15.91,15.93,15.91,15.92,42022.0
2017-05-19 11:10:00,15.92,15.92,15.91,15.92,41574.0,15.92,15.92,15.91,15.92,41574.0
2017-05-19 11:15:00,15.93,15.93,15.92,15.93,35111.0,15.93,15.93,15.92,15.93,35111.0
2017-05-19 11:20:00,15.93,15.94,15.92,15.94,42783.0,15.93,15.94,15.92,15.94,42783.0
2017-05-19 11:25:00,15.93,15.94,15.89,15.89,25636.0,15.93,15.94,15.89,15.89,25636.0
2017-05-19 11:30:00,15.89,15.9,15.86,15.89,70199.0,15.89,15.9,15.86,15.89,70199.0
2017-05-19 11:35:00,15.89,15.91,15.88,15.91,235453.0,15.89,15.91,15.88,15.91,235453.0
2017-05-19 11:40:00,15.91,15.91,15.88,15.88,21639.0,15.91,15.91,15.88,15.88,21639.0
2017-05-19 11:45:00,15.89,15.9,15.88,15.89,23631.0,15.89,15.9,15.88,15.89,23631.0
2017-05-19 11:50:00,15.89,15.9,15.89,15.89,14191.0,15.89,15.9,15.89,15.89,14191.0
2017-05-19 11:55:00,15.89,15.9,15.87,15.87,37507.0,15.89,15.9,15.87,15.87,37507.0
2017-05-19 12:00:00,15.87,15.89,15.86,15.88,301349.0,15.87,15.89,15.86,15.88,301349.0
2017-05-19 12:05:00,15.87,15.88,15.87,15.88,9006.0,15.87,15.88,15.87,15.88,9006.0
2017-05-19 12:10:00,15.88,15.88,15.87,15.88,18930.0,15.88,15.88,15.87,15.88,18930.0
2017-05-19 12:15:00,15.88,15.89,15.87,15.88,31778.0,15.88,15.89,15.87,15.88,31778.0
2017-05-19 12:20:00,15.89,15.89,15.86,15.87,36544.0,15.89,15.89,15.86,15.87,36544.0
2017-05-19 12:25:00,15.87,15.87,15.86,15.86,10474.0,15.87,15.87,15.86,15.86,10474.0
2017-05-19 12:30:00,15.87,15.88,15.86,15.87,39059.0,15.87,15.88,15.86,15.87,39059.0
2017-05-19 12:35:00,15.86,15.86,15.85,15.85,35814.0,15.86,15.86,15.85,15.85,35814.0
2017-05-19 12:40:00,15.85,15.87,15.85,15.87,103638.0,15.85,15.87,15.85,15.87,103638.0
2017-05-19 12:45:00,15.87,15.87,15.86,15.86,24090.0,15.87,15.87,15.86,15.86,24090.0
2017-05-19 12:50:00,15.87,15.87,15.85,15.85,77084.0,15.87,15.87,15.85,15.85,77084.0
2017-05-19 12:55:00,15.85,15.86,15.85,15.85,8301.0,15.85,15.86,15.85,15.85,8301.0
2017-05-19 13:00:00,15.85,15.87,15.85,15.87,37188.0,15.85,15.87,15.85,15.87,37188.0
2017-05-19 13:05:00,15.87,15.89,15.86,15.89,31790.0,15.87,15.89,15.86,15.89,31790.0
2017-05-19 13:10:00,15.89,15.89,15.88,15.89,24963.0,15.89,15.89,15.88,15.89,24963.0
2017-05-19 13:15:00,15.89,15.89,15.88,15.89,14181.0,15.89,15.89,15.88,15.89,14181.0
2017-05-19 13:20:00,15.89,15.91,15.89,15.9,100846.0,15.89,15.91,15.89,15.9,100846.0
2017-05-19 13:25:00,15.9,15.92,15.9,15.91,18771.0,15.9,15.92,15.9,15.91,18771.0
2017-05-19 13:30:00,15.92,15.93,15.91,15.93,45504.0,15.92,15.93,15.91,15.93,45504.0
2017-05-19 13:35:00,15.93,15.94,15.92,15.93,36492.0,15.93,15.94,15.92,15.93,36492.0
2017-05-19 13:40:00,15.93,15.93,15.91,15.91,41395.0,15.93,15.93,15.91,15.91,41395.0
2017-05-19 13:45:00,15.92,15.92,15.91,15.92,8388.0,15.92,15.92,15.91,15.92,8388.0
2017-05-19 13:50:00,15.92,15.93,15.91,15.93,27360.0,15.92,15.93,15.91,15.93,27360.0
2017-05-19 13:55:00,15.93,15.93,15.92,15.93,5000.0,15.93,15.93,15.92,15.93,5000.0
2017-05-19 14:00:00,15.93,15.93,15.92,15.93,10693.0,15.93,15.93,15.92,15.93,10693.0
2017-05-19 14:05:00,15.93,15.95,15.92,15.94,79587.0,15.93,15.95,15.92,15.94,79587.0
2017-05-19 14:10:00,15.94,15.95,15.93,15.93,24585.0,15.94,15.95,15.93,15.93,24585.0
2017-05-19 14:15:00,15.94,15.94,15.93,15.94,74320.0,15.94,15.94,15.93,15.94,74320.0
2017-05-19 14:20:00,15.94,15.94,15.93,15.93,12539.0,15.94,15.94,15.93,15.93,12539.0
2017-05-19 14:25:00,15.94,15.94,15.92,15.93,49702.0,15.94,15.94,15.92,15.93,49702.0
2017-05-19 14:30:00,15.94,15.94,15.92,15.93,22581.0,15.94,15.94,15.92,15.93,22581.0
2017-05-19 14:35:00,15.92,15.93,15.92,15.93,8201.0,15.92,15.93,15.92,15.93,8201.0
2017-05-19 14:40:00,15.92,15.93,15.92,15.92,13208.0,15.92,15.93,15.92,15.92,13208.0
2017-05-19 14:45:00,15.93,15.94,15.92,15.93,23802.0,15.93,15.94,15.92,15.93,23802.0
2017-05-19 14:50:00,15.94,15.95,15.93,15.95,49056.0,15.94,15.95,15.93,15.95,49056.0
2017-05-19 14:55:00,15.95,15.96,15.94,15.95,77047.0,15.95,15.96,15.94,15.95,77047.0
2017-05-19 15:00:00,15.95,15.96,15.94,15.95,60808.0,15.95,15.96,15.94,15.95,60808.0
2017-05-19 15:05:00,15.95,15.96,15.94,15.95,108693.0,15.95,15.96,15.94,15.95,108693.0
2017-05-19 15:10:00,15.96,15.96,15.93,15.94,89109.0,15.96,15.96,15.93,15.94,89109.0
2017-05-19 15:15:00,15.94,15.94,15.93,15.93,34414.0,15.94,15.94,15.93,15.93,34414.0
2017-05-19 15:20:00,15.94,15.94,15.93,15.93,34102.0,15.94,15.94,15.93,15.93,34102.0
2017-05-19 15:25:00,15.93,15.94,15.93,15.94,61274.0,15.93,15.94,15.93,15.94,61274.0
2017-05-19 15:30:00,15.94,15.94,15.93,15.94,79654.0,15.94,15.94,15.93,15.94,79654.0
2017-05-19 15:35:00,15.94,15.94,15.93,15.94,282018.0,15.94,15.94,15.93,15.94,282018.0
2017-05-19 15:40:00,15.94,15.95,15.93,15.94,170507.0,15.94,15.95,15.93,15.94,170507.0
2017-05-19 15:45:00,15.95,15.95,15.94,15.95,68956.0,15.95,15.95,15.94,15.95,68956.0
2017-05-19 15:50:00,15.94,15.95,15.94,15.94,56784.0,15.94,15.95,15.94,15.94,56784.0
2017-05-19 15:55:00,15.95,15.95,15.93,15.94,272116.0,15.95,15.95,15.93,15.94,272116.0
2017-05-22 09:30:00,16.1,16.12,16.09,16.11,241183.0,16.1,16.12,16.09,16.11,241183.0
2017-05-22 09:35:00,16.11,16.14,16.1,16.12,381928.0,16.11,16.14,16.1,16.12,381928.0
2017-05-22 09:40:00,16.12,16.15,16.11,16.14,281545.0,16.12,16.15,16.11,16.14,281545.0
2017-05-22 09:45:00,16.14,16.15,16.13,16.15,126194.0,16.14,16.15,16.13,16.15,126194.0
2017-05-22 09:50:00,16.15,16.23,16.14,16.18,532966.0,16.15,16.23,16.14,16.18,532966.0
2017-05-22 09:55:00,16.18,16.2,16.17,16.18,92700.0,16.18,16.2,16.17,16.18,92700.0
2017-05-22 10:00:00,16.18,16.2,16.18,16.19,101730.0,16.18,16.2,16.18,16.19,101730.0
2017-05-22 10:05:00,16.18,16.19,16.17,16.18,28070.0,16.18,16.19,16.17,16.18,28070.0
2017-05-22 10:10:00,16.18,16.2,16.17,16.19,62616.0,16.18,16.2,16.17,16.19,62616.0
2017-05-22 10:15:00,16.19,16.2,16.18,16.19,45343.0,16.19,16.2,16.18,16.19,45343.0
2017-05-22 10:20:00,16.19,16.2,16.17,16.17,193985.0,16.19,16.2,16.17,16.17,193985.0
2017-05-22 10:25:00,16.17,16.18,16.15,16.16,76325.0,16.17,16.18,16.15,16.16,76325.0
2017-05-22 10:30:00,16.15,16.17,16.15,16.17,71900.0,16.15,16.17,16.15,16.17,71900.0
2017-05-22 10:35:00,16.17,16.18,16.16,16.16,52236.0,16.17,16.18,16.16,16.16,52236.0
2017-05-22 10:40:00,16.16,16.17,16.16,16.16,27644.0,16.16,16.17,16.16,16.16,27644.0
2017-05-22 10:45:00,16.16,16.2,16.16,16.19,51593.0,16.16,16.2,16.16,16.19,51593.0
2017-05-22 10:50:00,16.19,16.2,16.18,16.2,45624.0,16.19,16.2,16.18,16.2,45624.0
2017-05-22 10:55:00,16.19,16.2,16.18,16.18,25791.0,16.19,16.2,16.18,16.18,25791.0
2017-05-22 11:00:00,16.19,16.2,16.18,16.19,58231.0,16.19,16.2,16.18,16.19,58231.0
2017-05-22 11:05:00,16.19,16.2,16.18,16.19,26727.0,16.19,16.2,16.18,16.19,26727.0
2017-05-22 11:10:00,16.2,16.21,16.19,16.2,98016.0,16.2,16.21,16.19,16.2,98016.0
2017-05-22 11:15:00,16.19,16.21,16.17,16.18,67871.0,16.19,16.21,16.17,16.18,67871.0
2017-05-22 11:20:00,16.17,16.19,16.17,16.18,25980.0,16.17,16.19,16.17,16.18,25980.0
2017-05-22 11:25:00,16.19,16.21,16.19,16.2,57789.0,16.19,16.21,16.19,16.2,57789.0
2017-05-22 11:30:00,16.2,16.22,16.19,16.21,82341.0,16.2,16.22,16.19,16.21,82341.0
2017-05-22 11:35:00,16.21,16.22,16.21,16.21,10255.0,16.21,16.22,16.21,16.21,10255.0
2017-05-22 11:40:00,16.22,16.22,16.21,16.21,55387.0,16.22,16.22,16.21,16.21,55387.0
2017-05-22 11:45:00,16.21,16.22,16.21,16.22,64102.0,16.21,16.22,16.21,16.22,64102.0
2017-05-22 11:50:00,16.21,16.22,16.2,16.2,160369.0,16.21,16.22,16.2,16.2,160369.0
2017-05-22 11:55:00,16.2,16.25,16.2,16.24,269404.0,16.2,16.25,16.2,16.24,269404.0
2017-05-22 12:00:00,16.24,16.26,16.23,16.24,191684.0,16.24,16.26,16.23,16.24,191684.0
2017-05-22 12:05:00,16.25,16.26,16.24,16.25,78701.0,16.25,16.26,16.24,16.25,78701.0
2017-05-22 12:10:00,16.25,16.26,16.24,16.25,40149.0,16.25,16.26,16.24,16.25,40149.0
2017-05-22 12:15:00,16.25,16.26,16.24,16.25,33784.0,16.25,16.26,16.24,16.25,33784.0
2017-05-22 12:20:00,16.24,16.25,16.23,16.23,26621.0,16.24,16.25,16.23,16.23,26621.0
2017-05-22 12:25:00,16.23,16.24,16.22,16.23,62167.0,16.23,16.24,16.22,16.23,62167.0
2017-05-22 12:30:00,16.23,16.24,16.22,16.22,48386.0,16.23,16.24,16.22,16.22,48386.0
2017-05-22 12:35:00,16.22,16.23,16.21,16.23,21924.0,16.22,16.23,16.21,16.23,21924.0
2017-05-22 12:40:00,16.23,16.24,16.22,16.23,36819.0,16.23,16.24,16.22,16.23,36819.0
2017-05-22 12:45:00,16.23,16.24,16.23,16.24,17650.0,16.23,16.24,16.23,16.24,17650.0
2017-05-22 12:50:00,16.24,16.24,16.23,16.23,47299.0,16.24,16.24,16.23,16.23,47299.0
2017-05-22 12:55:00,16.23,16.24,16.23,16.24,34023.0,16.23,16.24,16.23,16.24,34023.0
2017-05-22 13:00:00,16.24,16.26,16.24,16.25,100406.0,16.24,16.26,16.24,16.25,100406.0
2017-05-22 13:05:00,16.25,16.26,16.25,16.25,87386.0,16.25,16.26,16.25,16.25,87386.0
2017-05-22 13:10:00,16.25,16.26,16.24,16.25,63629.0,16.25,16.26,16.24,16.25,63629.0
2017-05-22 13:15:00,16.24,16.25,16.24,16.25,45150.0,16.24,16.25,16.24,16.25,45150.0
2017-05-22 13:20:00,16.24,16.28,16.24,16.27,132947.0,16.24,16.28,16.24,16.27,132947.0
2017-05-22 13:25:00,16.28,16.29,16.26,16.27,85574.0,16.28,16.29,16.26,16.27,85574.0
2017-05-22 13:30:00,16.26,16.28,16.26,16.27,44163.0,16.26,16.28,16.26,16.27,44163.0
2017-05-22 13:35:00,16.28,16.28,16.27,16.28,57130.0,16.28,16.28,16.27,16.28,57130.0
2017-05-22 13:40:00,16.28,16.29,16.27,16.27,93780.0,16.28,16.29,16.27,16.27,93780.0
2017-05-22 13:45:00,16.28,16.28,16.27,16.27,17319.0,16.28,16.28,16.27,16.27,17319.0
2017-05-22 13:50:00,16.28,16.28,16.26,16.27,42434.0,16.28,16.28,16.26,16.27,42434.0
2017-05-22 13:55:00,16.26,16.27,16.25,16.26,14995.0,16.26,16.27,16.25,16.26,14995.0
2017-05-22 14:00:00,16.26,16.26,16.24,16.24,23201.0,16.26,16.26,16.24,16.24,23201.0
2017-05-22 14:05:00,16.24,16.25,16.23,16.23,55062.0,16.24,16.25,16.23,16.23,55062.0
2017-05-22 14:10:00,16.23,16.24,16.22,16.24,50467.0,16.23,16.24,16.22,16.24,50467.0
2017-05-22 14:15:00,16.24,16.24,16.23,16.24,22217.0,16.24,16.24,16.23,16.24,22217.0
2017-05-22 14:20:00,16.24,16.25,16.23,16.24,37160.0,16.24,16.25,16.23,16.24,37160.0
2017-05-22 14:25:00,16.24,16.25,16.23,16.23,27145.0,16.24,16.25,16.23,16.23,27145.0
2017-05-22 14:30:00,16.23,16.23,16.22,16.22,34418.0,16.23,16.23,16.22,16.22,34418.0
2017-05-22 14:35:00,16.22,16.23,16.21,16.22,74382.0,16.22,16.23,16.21,16.22,74382.0
2017-05-22 14:40:00,16.22,16.23,16.21,16.23,94010.0,16.22,16.23,16.21,16.23,94010.0
2017-05-22 14:45:00,16.23,16.24,16.22,16.23,13562.0,16.23,16.24,16.22,16.23,13562.0
2017-05-22 14:50:00,16.23,16.24,16.23,16.23,34514.0,16.23,16.24,16.23,16.23,34514.0
2017-05-22 14:55:00,16.24,16.24,16.23,16.23,11368.0,16.24,16.24,16.23,16.23,11368.0
2017-05-22 15:00:00,16.23,16.24,16.22,16.22,25374.0,16.23,16.24,16.22,16.22,25374.0
2017-05-22 15:05:00,16.22,16.23,16.21,16.21,52537.0,16.22,16.23,16.21,16.21,52537.0
2017-05-22 15:10:00,16.21,16.22,16.21,16.21,10494.0,16.21,16.22,16.21,16.21,10494.0
2017-05-22 15:15:00,16.21,16.22,16.21,16.21,12932.0,16.21,16.22,16.21,16.21,12932.0
2017-05-22 15:20:00,16.21,16.22,16.21,16.21,29149.0,16.21,16.22,16.21,16.21,29149.0
2017-05-22 15:25:00,16.21,16.22,16.21,16.22,19783.0,16.21,16.22,16.21,16.22,19783.0
2017-05-22 15:30:00,16.22,16.23,16.21,16.23,75361.0,16.22,16.23,16.21,16.23,75361.0
2017-05-22 15:35:00,16.22,16.23,16.22,16.23,23881.0,16.22,16.23,16.22,16.23,23881.0
2017-05-22 15:40:00,16.23,16.23,16.22,16.22,56732.0,16.23,16.23,16.22,16.22,56732.0
2017-05-22 15:45:00,16.23,16.23,16.22,16.23,121072.0,16.23,16.23,16.22,16.23,121072.0
2017-05-22 15:50:00,16.23,16.24,16.23,16.24,173852.0,16.23,16.24,16.23,16.24,173852.0
2017-05-22 15:55:00,16.23,16.24,16.22,16.22,201110.0,16.23,16.24,16.22,16.22,201110.0
2017-05-23 09:30:00,16.34,16.38,16.33,16.33,510628.0,16.34,16.38,16.33,16.33,510628.0
2017-05-23 09:35:00,16.33,16.34,16.32,16.33,163909.0,16.33,16.34,16.32,16.33,163909.0
2017-05-23 09:40:00,16.34,16.34,16.32,16.32,101284.0,16.34,16.34,16.32,16.32,101284.0
2017-05-23 09:45:00,16.32,16.35,16.32,16.34,55853.0,16.32,16.35,16.32,16.34,55853.0
2017-05-23 09:50:00,16.33,16.35,16.32,16.33,236110.0,16.33,16.35,16.32,16.33,236110.0
2017-05-23 09:55:00,16.34,16.35,16.33,16.34,49436.0,16.34,16.35,16.33,16.34,49436.0
2017-05-23 10:00:00,16.35,16.36,16.32,16.32,50824.0,16.35,16.36,16.32,16.32,50824.0
2017-05-23 10:05:00,16.32,16.33,16.24,16.26,337850.0,16.32,16.33,16.24,16.26,337850.0
2017-05-23 10:10:00,16.27,16.3,16.26,16.29,229692.0,16.27,16.3,16.26,16.29,229692.0
2017-05-23 10:15:00,16.29,16.32,16.28,16.3,85647.0,16.29,16.32,16.28,16.3,85647.0
2017-05-23 10:20:00,16.31,16.32,16.3,16.3,59573.0,16.31,16.32,16.3,16.3,59573.0
2017-05-23 10:25:00,16.31,16.31,16.3,16.3,46813.0,16.31,16.31,16.3,16.3,46813.0
2017-05-23 10:30:00,16.3,16.31,16.28,16.29,61102.0,16.3,16.31,16.28,16.29,61102.0
2017-05-23 10:35:00,16.28,16.3,16.28,16.29,48017.0,16.28,16.3,16.28,16.29,48017.0
2017-05-23 10:40:00,16.3,16.32,16.29,16.32,82645.0,16.3,16.32,16.29,16.32,82645.0
2017-05-23 10:45:00,16.32,16.32,16.31,16.31,19148.0,16.32,16.32,16.31,16.31,19148.0
2017-05-23 10:50:00,16.32,16.33,16.31,16.31,91583.0,16.32,16.33,16.31,16.31,91583.0
2017-05-23 10:55:00,16.32,16.33,16.31,16.31,61538.0,16.32,16.33,16.31,16.31,61538.0
2017-05-23 11:00:00,16.32,16.33,16.3,16.31,59525.0,16.32,16.33,16.3,16.31,59525.0
2017-05-23 11:05:00,16.3,16.31,16.26,16.29,168544.0,16.3,16.31,16.26,16.29,168544.0
2017-05-23 11:10:00,16.29,16.31,16.28,16.3,52470.0,16.29,16.31,16.28,16.3,52470.0
2017-05-23 11:15:00,16.3,16.31,16.29,16.31,105299.0,16.3,16.31,16.29,16.31,105299.0
2017-05-23 11:20:00,16.3,16.32,16.3,16.32,20876.0,16.3,16.32,16.3,16.32,20876.0
2017-05-23 11:25:00,16.31,16.32,16.31,16.31,108582.0,16.31,16.32,16.31,16.31,108582.0
2017-05-23 11:30:00,16.31,16.33,16.31,16.31,76996.0,16.31,16.33,16.31,16.31,76996.0
2017-05-23 11:35:00,16.32,16.32,16.27,16.27,102892.0,16.32,16.32,16.27,16.27,102892.0
2017-05-23 11:40:00,16.26,16.29,16.25,16.25,164309.0,16.26,16.29,16.25,16.25,164309.0
2017-05-23 11:45:00,16.25,16.27,16.25,16.26,75417.0,16.25,16.27,16.25,16.26,75417.0
2017-05-23 11:50:00,16.27,16.28,16.26,16.27,35875.0,16.27,16.28,16.26,16.27,35875.0
2017-05-23 11:55:00,16.27,16.27,16.19,16.19,227837.0,16.27,16.27,16.19,16.19,227837.0
2017-05-23 12:00:00,16.2,16.22,16.18,16.21,155361.0,16.2,16.22,16.18,16.21,155361.0
2017-05-23 12:05:00,16.2,16.23,16.2,16.22,84493.0,16.2,16.23,16.2,16.22,84493.0
2017-05-23 12:10:00,16.22,16.23,16.21,16.21,224760.0,16.22,16.23,16.21,16.21,224760.0
2017-05-23 12:15:00,16.21,16.23,16.2,16.22,56520.0,16.21,16.23,16.2,16.22,56520.0
2017-05-23 12:20:00,16.22,16.23,16.2,16.21,38737.0,16.22,16.23,16.2,16.21,38737.0
2017-05-23 12:25:00,16.2,16.2,16.16,16.19,101919.0,16.2,16.2,16.16,16.19,101919.0
2017-05-23 12:30:00,16.19,16.19,16.17,16.18,94373.0,16.19,16.19,16.17,16.18,94373.0
2017-05-23 12:35:00,16.19,16.19,16.14,16.14,169256.0,16.19,16.19,16.14,16.14,169256.0
2017-05-23 12:40:00,16.15,16.16,16.13,16.13,93078.0,16.15,16.16,16.13,16.13,93078.0
2017-05-23 12:45:00,16.14,16.17,16.13,16.16,82050.0,16.14,16.17,16.13,16.16,82050.0
2017-05-23 12:50:00,16.16,16.16,16.13,16.14,63040.0,16.16,16.16,16.13,16.14,63040.0
2017-05-23 12:55:00,16.14,16.16,16.14,16.16,312942.0,16.14,16.16,16.14,16.16,312942.0
2017-05-23 13:00:00,16.15,16.17,16.15,16.16,93607.0,16.15,16.17,16.15,16.16,93607.0
2017-05-23 13:05:00,16.16,16.19,16.16,16.19,129015.0,16.16,16.19,16.16,16.19,129015.0
2017-05-23 13:10:00,16.18,16.22,16.18,16.21,138927.0,16.18,16.22,16.18,16.21,138927.0
2017-05-23 13:15:00,16.21,16.23,16.2,16.22,213366.0,16.21,16.23,16.2,16.22,213366.0
2017-05-23 13:20:00,16.22,16.23,16.21,16.22,48259.0,16.22,16.23,16.21,16.22,48259.0
2017-05-23 13:25:00,16.21,16.22,16.2,16.21,46730.0,16.21,16.22,16.2,16.21,46730.0
2017-05-23 13:30:00,16.21,16.22,16.21,16.22,13286.0,16.21,16.22,16.21,16.22,13286.0
2017-05-23 13:35:00,16.22,16.24,16.21,16.23,97803.0,16.22,16.24,16.21,16.23,97803.0
2017-05-23 13:40:00,16.23,16.25,16.23,16.23,59511.0,16.23,16.25,16.23,16.23,59511.0
2017-05-23 13:45:00,16.23,16.24,16.21,16.21,52710.0,16.23,16.24,16.21,16.21,52710.0
2017-05-23 13:50:00,16.22,16.22,16.21,16.22,41598.0,16.22,16.22,16.21,16.22,41598.0
2017-05-23 13:55:00,16.22,16.23,16.21,16.21,36632.0,16.22,16.23,16.21,16.21,36632.0
2017-05-23 14:00:00,16.21,16.22,16.21,16.21,17187.0,16.21,16.22,16.21,16.21,17187.0
2017-05-23 14:05:00,16.21,16.22,16.2,16.21,17853.0,16.21,16.22,16.2,16.21,17853.0
2017-05-23 14:10:00,16.21,16.23,16.2,16.22,59719.0,16.21,16.23,16.2,16.22,59719.0
2017-05-23 14:15:00,16.22,16.23,16.22,16.23,56822.0,16.22,16.23,16.22,16.23,56822.0
2017-05-23 14:20:00,16.22,16.23,16.21,16.21,16710.0,16.22,16.23,16.21,16.21,16710.0
2017-05-23 14:25:00,16.21,16.22,16.21,16.21,18923.0,16.21,16.22,16.21,16.21,18923.0
2017-05-23 14:30:00,16.21,16.22,16.2,16.2,28737.0,16.21,16.22,16.2,16.2,28737.0
2017-05-23 14:35:00,16.2,16.2,16.17,16.18,67624.0,16.2,16.2,16.17,16.18,67624.0
2017-05-23 14:40:00,16.18,16.19,16.17,16.19,86276.0,16.18,16.19,16.17,16.19,86276.0
2017-05-23 14:45:00,16.18,16.19,16.16,16.16,34252.0,16.18,16.19,16.16,16.16,34252.0
2017-05-23 14:50:00,16.16,16.18,16.15,16.15,47822.0,16.16,16.18,16.15,16.15,47822.0
2017-05-23 14:55:00,16.15,16.17,16.15,16.16,77076.0,16.15,16.17,16.15,16.16,77076.0
2017-05-23 15:00:00,16.17,16.17,16.12,16.13,90559.0,16.17,16.17,16.12,16.13,90559.0
2017-05-23 15:05:00,16.13,16.15,16.11,16.14,102009.0,16.13,16.15,16.11,16.14,102009.0
2017-05-23 15:10:00,16.15,16.16,16.14,16.15,32946.0,16.15,16.16,16.14,16.15,32946.0
2017-05-23 15:15:00,16.15,16.15,16.13,16.14,98593.0,16.15,16.15,16.13,16.14,98593.0
2017-05-23 15:20:00,16.14,16.15,16.13,16.14,70800.0,16.14,16.15,16.13,16.14,70800.0
2017-05-23 15:25:00,16.15,16.15,16.13,16.13,62067.0,16.15,16.15,16.13,16.13,62067.0
2017-05-23 15:30:00,16.13,16.14,16.13,16.13,52113.0,16.13,16.14,16.13,16.13,52113.0
2017-05-23 15:35:00,16.14,16.14,16.13,16.13,40353.0,16.14,16.14,16.13,16.13,40353.0
2017-05-23 15:40:00,16.13,16.14,16.13,16.13,101113.0,16.13,16.14,16.13,16.13,101113.0
2017-05-23 15:45:00,16.14,16.16,16.13,16.16,158763.0,16.14,16.16,16.13,16.16,158763.0
2017-05-23 15:50:00,16.16,16.16,16.15,16.16,61439.0,16.16,16.16,16.15,16.16,61439.0
2017-05-23 15:55:00,16.16,16.16,16.15,16.16,203447.0,16.16,16.16,16.15,16.16,203447.0
2017-05-24 09:30:00,16.12,16.14,16.1,16.13,229342.0,16.12,16.14,16.1,16.13,229342.0
2017-05-24 09:35:00,16.13,16.14,16.12,16.13,133460.0,16.13,16.14,16.12,16.13,133460.0
2017-05-24 09:40:00,16.13,16.13,16.11,16.13,127663.0,16.13,16.13,16.11,16.13,127663.0
2017-05-24 09:45:00,16.12,16.13,16.12,16.13,48146.0,16.12,16.13,16.12,16.13,48146.0
2017-05-24 09:50:00,16.12,16.15,16.12,16.15,67327.0,16.12,16.15,16.12,16.15,67327.0
2017-05-24 09:55:00,16.14,16.15,16.13,16.15,83458.0,16.14,16.15,16.13,16.15,83458.0
2017-05-24 10:00:00,16.15,16.19,16.14,16.19,116507.0,16.15,16.19,16.14,16.19,116507.0
2017-05-24 10:05:00,16.19,16.19,16.16,16.19,94272.0,16.19,16.19,16.16,16.19,94272.0
2017-05-24 10:10:00,16.19,16.2,16.18,16.18,106876.0,16.19,16.2,16.18,16.18,106876.0
2017-05-24 10:15:00,16.18,16.2,16.17,16.18,29759.0,16.18,16.2,16.17,16.18,29759.0
2017-05-24 10:20:00,16.19,16.21,16.18,16.2,75300.0,16.19,16.21,16.18,16.2,75300.0
2017-05-24 10:25:00,16.2,16.21,16.18,16.19,25458.0,16.2,16.21,16.18,16.19,25458.0
2017-05-24 10:30:00,16.19,16.19,16.17,16.18,32559.0,16.19,16.19,16.17,16.18,32559.0
2017-05-24 10:35:00,16.18,16.18,16.15,16.16,74428.0,16.18,16.18,16.15,16.16,74428.0
2017-05-24 10:40:00,16.17,16.18,16.17,16.18,127279.0,16.17,16.18,16.17,16.18,127279.0
2017-05-24 10:45:00,16.18,16.18,16.16,16.17,150606.0,16.18,16.18,16.16,16.17,150606.0
2017-05-24 10:50:00,16.17,16.18,16.16,16.16,20587.0,16.17,16.18,16.16,16.16,20587.0
2017-05-24 10:55:00,16.16,16.17,16.14,16.14,56904.0,16.16,16.17,16.14,16.14,56904.0
2017-05-24 11:00:00,16.15,16.18,16.14,16.17,51368.0,16.15,16.18,16.14,16.17,51368.0
2017-05-24 11:05:00,16.17,16.18,16.16,16.17,16584.0,16.17,16.18,16.16,16.17,16584.0
2017-05-24 11:10:00,16.18,16.18,16.16,16.16,30740.0,16.18,16.18,16.16,16.16,30740.0
2017-05-24 11:15:00,16.16,16.18,16.16,16.17,48619.0,16.16,16.18,16.16,16.17,48619.0
2017-05-24 11:20:00,16.17,16.18,16.15,16.16,71975.0,16.17,16.18,16.15,16.16,71975.0
2017-05-24 11:25:00,16.16,16.19,16.16,16.18,46744.0,16.16,16.19,16.16,16.18,46744.0
2017-05-24 11:30:00,16.18,16.19,16.17,16.19,52513.0,16.18,16.19,16.17,16.19,52513.0
2017-05-24 11:35:00,16.18,16.18,16.16,16.16,12025.0,16.18,16.18,16.16,16.16,12025.0
2017-05-24 11:40:00,16.17,16.17,16.12,16.13,56959.0,16.17,16.17,16.12,16.13,56959.0
2017-05-24 11:45:00,16.13,16.15,16.13,16.14,51471.0,16.13,16.15,16.13,16.14,51471.0
2017-05-24 11:50:00,16.14,16.16,16.14,16.15,22180.0,16.14,16.16,16.14,16.15,22180.0
2017-05-24 11:55:00,16.15,16.16,16.15,16.16,40745.0,16.15,16.16,16.15,16.16,40745.0
2017-05-24 12:00:00,16.15,16.16,16.15,16.16,20885.0,16.15,16.16,16.15,16.16,20885.0
2017-05-24 12:05:00,16.16,16.17,16.15,16.17,41456.0,16.16,16.17,16.15,16.17,41456.0
2017-05-24 12:10:00,16.17,16.18,16.16,16.18,39121.0,16.17,16.18,16.16,16.18,39121.0
2017-05-24 12:15:00,16.17,16.18,16.17,16.17,17133.0,16.17,16.18,16.17,16.17,17133.0
2017-05-24 12:20:00,16.17,16.18,16.17,16.18,19947.0,16.17,16.18,16.17,16.18,19947.0
2017-05-24 12:25:00,16.17,16.18,16.17,16.17,5747.0,16.17,16.18,16.17,16.17,5747.0
2017-05-24 12:30:00,16.17,16.18,16.17,16.17,17600.0,16.17,16.18,16.17,16.17,17600.0
2017-05-24 12:35:00,16.18,16.19,16.18,16.19,108819.0,16.18,16.19,16.18,16.19,108819.0
2017-05-24 12:40:00,16.19,16.19,16.18,16.19,47777.0,16.19,16.19,16.18,16.19,47777.0
2017-05-24 12:45:00,16.19,16.19,16.17,16.17,28246.0,16.19,16.19,16.17,16.17,28246.0
2017-05-24 12:50:00,16.18,16.19,16.17,16.19,26372.0,16.18,16.19,16.17,16.19,26372.0
2017-05-24 12:55:00,16.19,16.19,16.18,16.18,7716.0,16.19,16.19,16.18,16.18,7716.0
2017-05-24 13:00:00,16.19,16.21,16.18,16.21,59438.0,16.19,16.21,16.18,16.21,59438.0
2017-05-24 13:05:00,16.21,16.23,16.21,16.21,271939.0,16.21,16.23,16.21,16.21,271939.0
2017-05-24 13:10:00,16.22,16.22,16.21,16.21,113366.0,16.22,16.22,16.21,16.21,113366.0
2017-05-24 13:15:00,16.21,16.22,16.2,16.21,17183.0,16.21,16.22,16.2,16.21,17183.0
2017-05-24 13:20:00,16.21,16.21,16.2,16.2,33437.0,16.21,16.21,16.2,16.2,33437.0
2017-05-24 13:25:00,16.21,16.21,16.19,16.2,35774.0,16.21,16.21,16.19,16.2,35774.0
2017-05-24 13:30:00,16.2,16.21,16.19,16.2,98901.0,16.2,16.21,16.19,16.2,98901.0
2017-05-24 13:35:00,16.2,16.2,16.19,16.2,13790.0,16.2,16.2,16.19,16.2,13790.0
2017-05-24 13:40:00,16.19,16.21,16.19,16.2,30746.0,16.19,16.21,16.19,16.2,30746.0
2017-05-24 13:45:00,16.21,16.21,16.19,16.19,24652.0,16.21,16.21,16.19,16.19,24652.0
2017-05-24 13:50:00,16.19,16.2,16.19,16.2,25344.0,16.19,16.2,16.19,16.2,25344.0
2017-05-24 13:55:00,16.2,16.2,16.18,16.2,68971.0,16.2,16.2,16.18,16.2,68971.0
2017-05-24 14:00:00,16.19,16.28,16.17,16.27,497396.0,16.19,16.28,16.17,16.27,497396.0
2017-05-24 14:05:00,16.28,16.28,16.21,16.21,346103.0,16.28,16.28,16.21,16.21,346103.0
2017-05-24 14:10:00,16.22,16.23,16.15,16.17,215741.0,16.22,16.23,16.15,16.17,215741.0
2017-05-24 14:15:00,16.18,16.21,16.18,16.21,95202.0,16.18,16.21,16.18,16.21,95202.0
2017-05-24 14:20:00,16.21,16.24,16.2,16.23,92445.0,16.21,16.24,16.2,16.23,92445.0
2017-05-24 14:25:00,16.23,16.24,16.21,16.22,101778.0,16.23,16.24,16.21,16.22,101778.0
2017-05-24 14:30:00,16.23,16.24,16.2,16.21,63280.0,16.23,16.24,16.2,16.21,63280.0
2017-05-24 14:35:00,16.21,16.22,16.19,16.21,46576.0,16.21,16.22,16.19,16.21,46576.0
2017-05-24 14:40:00,16.21,16.26,16.2,16.24,69870.0,16.21,16.26,16.2,16.24,69870.0
2017-05-24 14:45:00,16.23,16.25,16.22,16.25,46463.0,16.23,16.25,16.22,16.25,46463.0
2017-05-24 14:50:00,16.25,16.25,16.23,16.23,46117.0,16.25,16.25,16.23,16.23,46117.0
2017-05-24 14:55:00,16.23,16.26,16.23,16.24,163942.0,16.23,16.26,16.23,16.24,163942.0
2017-05-24 15:00:00,16.25,16.27,16.23,16.26,52904.0,16.25,16.27,16.23,16.26,52904.0
2017-05-24 15:05:00,16.27,16.28,16.25,16.27,72094.0,16.27,16.28,16.25,16.27,72094.0
2017-05-24 15:10:00,16.27,16.27,16.24,16.24,127498.0,16.27,16.27,16.24,16.24,127498.0
2017-05-24 15:15:00,16.24,16.26,16.23,16.26,69288.0,16.24,16.26,16.23,16.26,69288.0
2017-05-24 15:20:00,16.25,16.26,16.24,16.25,75993.0,16.25,16.26,16.24,16.25,75993.0
2017-05-24 15:25:00,16.25,16.27,16.24,16.25,139697.0,16.25,16.27,16.24,16.25,139697.0
2017-05-24 15:30:00,16.25,16.26,16.24,16.25,35428.0,16.25,16.26,16.24,16.25,35428.0
2017-05-24 15:35:00,16.25,16.27,16.24,16.27,96635.0,16.25,16.27,16.24,16.27,96635.0
2017-05-24 15:40:00,16.27,16.28,16.25,16.25,111049.0,16.27,16.28,16.25,16.25,111049.0
2017-05-24 15:45:00,16.26,16.27,16.25,16.26,43031.0,16.26,16.27,16.25,16.26,43031.0
2017-05-24 15:50:00,16.27,16.28,16.26,16.28,141138.0,16.27,16.28,16.26,16.28,141138.0
2017-05-24 15:55:00,16.28,16.28,16.27,16.28,173772.0,16.28,16.28,16.27,16.28,173772.0
2017-05-25 09:30:00,16.29,16.32,16.29,16.3,147290.0,16.29,16.32,16.29,16.3,147290.0
2017-05-25 09:35:00,16.31,16.32,16.3,16.31,128212.0,16.31,16.32,16.3,16.31,128212.0
2017-05-25 09:40:00,16.3,16.32,16.3,16.31,87100.0,16.3,16.32,16.3,16.31,87100.0
2017-05-25 09:45:00,16.31,16.31,16.3,16.31,30956.0,16.31,16.31,16.3,16.31,30956.0
2017-05-25 09:50:00,16.31,16.32,16.31,16.32,25459.0,16.31,16.32,16.31,16.32,25459.0
2017-05-25 09:55:00,16.31,16.32,16.3,16.3,57996.0,16.31,16.32,16.3,16.3,57996.0
2017-05-25 10:00:00,16.3,16.31,16.3,16.3,40091.0,16.3,16.31,16.3,16.3,40091.0
2017-05-25 10:05:00,16.3,16.31,16.3,16.31,31672.0,16.3,16.31,16.3,16.31,31672.0
2017-05-25 10:10:00,16.3,16.31,16.3,16.3,14385.0,16.3,16.31,16.3,16.3,14385.0
2017-05-25 10:15:00,16.3,16.31,16.3,16.3,32345.0,16.3,16.31,16.3,16.3,32345.0
2017-05-25 10:20:00,16.31,16.31,16.29,16.29,338526.0,16.31,16.31,16.29,16.29,338526.0
2017-05-25 10:25:00,16.29,16.3,16.29,16.3,23557.0,16.29,16.3,16.29,16.3,23557.0
2017-05-25 10:30:00,16.29,16.29,16.27,16.27,107376.0,16.29,16.29,16.27,16.27,107376.0
2017-05-25 10:35:00,16.27,16.27,16.24,16.25,86962.0,16.27,16.27,16.24,16.25,86962.0
2017-05-25 10:40:00,16.25,16.27,16.25,16.27,30712.0,16.25,16.27,16.25,16.27,30712.0
2017-05-25 10:45:00,16.27,16.27,16.26,16.26,26065.0,16.27,16.27,16.26,16.26,26065.0
2017-05-25 10:50:00,16.27,16.27,16.25,16.26,59950.0,16.27,16.27,16.25,16.26,59950.0
2017-05-25 10:55:00,16.26,16.27,16.25,16.26,43804.0,16.26,16.27,16.25,16.26,43804.0
2017-05-25 11:00:00,16.26,16.28,16.26,16.28,74058.0,16.26,16.28,16.26,16.28,74058.0
2017-05-25 11:05:00,16.28,16.28,16.27,16.28,35116.0,16.28,16.28,16.27,16.28,35116.0
2017-05-25 11:10:00,16.28,16.28,16.27,16.28,16353.0,16.28,16.28,16.27,16.28,16353.0
2017-05-25 11:15:00,16.27,16.29,16.27,16.29,34816.0,16.27,16.29,16.27,16.29,34816.0
2017-05-25 11:20:00,16.29,16.29,16.28,16.28,15084.0,16.29,16.29,16.28,16.28,15084.0
2017-05-25 11:25:00,16.29,16.29,16.28,16.28,22845.0,16.29,16.29,16.28,16.28,22845.0
2017-05-25 11:30:00,16.28,16.3,16.28,16.3,28000.0,16.28,16.3,16.28,16.3,28000.0
2017-05-25 11:35:00,16.3,16.3,16.29,16.29,37813.0,16.3,16.3,16.29,16.29,37813.0
2017-05-25 11:40:00,16.29,16.3,16.28,16.28,43403.0,16.29,16.3,16.28,16.28,43403.0
2017-05-25 11:45:00,16.29,16.29,16.27,16.28,45700.0,16.29,16.29,16.27,16.28,45700.0
2017-05-25 11:50:00,16.27,16.27,16.26,16.26,357744.0,16.27,16.27,16.26,16.26,357744.0
2017-05-25 11:55:00,16.27,16.27,16.26,16.26,64263.0,16.27,16.27,16.26,16.26,64263.0
2017-05-25 12:00:00,16.27,16.28,16.26,16.27,27988.0,16.27,16.28,16.26,16.27,27988.0
2017-05-25 12:05:00,16.28,16.28,16.27,16.27,30300.0,16.28,16.28,16.27,16.27,30300.0
2017-05-25 12:10:00,16.27,16.28,16.26,16.26,37650.0,16.27,16.28,16.26,16.26,37650.0
2017-05-25 12:15:00,16.26,16.28,16.26,16.27,33036.0,16.26,16.28,16.26,16.27,33036.0
2017-05-25 12:20:00,16.27,16.28,16.26,16.27,22597.0,16.27,16.28,16.26,16.27,22597.0
2017-05-25 12:25:00,16.27,16.27,16.26,16.27,21429.0,16.27,16.27,16.26,16.27,21429.0
2017-05-25 12:30:00,16.27,16.27,16.26,16.26,6915.0,16.27,16.27,16.26,16.26,6915.0
2017-05-25 12:35:00,16.26,16.27,16.25,16.25,33966.0,16.26,16.27,16.25,16.25,33966.0
2017-05-25 12:40:00,16.25,16.26,16.25,16.25,22577.0,16.25,16.26,16.25,16.25,22577.0
2017-05-25 12:45:00,16.25,16.28,16.25,16.28,41660.0,16.25,16.28,16.25,16.28,41660.0
2017-05-25 12:50:00,16.28,16.28,16.27,16.27,9957.0,16.28,16.28,16.27,16.27,9957.0
2017-05-25 12:55:00,16.28,16.28,16.27,16.27,15183.0,16.28,16.28,16.27,16.27,15183.0
2017-05-25 13:00:00,16.27,16.28,16.27,16.27,5321.0,16.27,16.28,16.27,16.27,5321.0
2017-05-25 13:05:00,16.27,16.28,16.26,16.26,17895.0,16.27,16.28,16.26,16.26,17895.0
2017-05-25 13:10:00,16.27,16.27,16.26,16.26,17791.0,16.27,16.27,16.26,16.26,17791.0
2017-05-25 13:15:00,16.26,16.27,16.26,16.26,19900.0,16.26,16.27,16.26,16.26,19900.0
2017-05-25 13:20:00,16.26,16.28,16.26,16.28,37588.0,16.26,16.28,16.26,16.28,37588.0
2017-05-25 13:25:00,16.28,16.28,16.27,16.27,20343.0,16.28,16.28,16.27,16.27,20343.0
2017-05-25 13:30:00,16.28,16.28,16.26,16.26,24315.0,16.28,16.28,16.26,16.26,24315.0
2017-05-25 13:35:00,16.26,16.27,16.26,16.26,19640.0,16.26,16.27,16.26,16.26,19640.0
2017-05-25 13:40:00,16.27,16.27,16.26,16.26,14658.0,16.27,16.27,16.26,16.26,14658.0
2017-05-25 13:45:00,16.26,16.26,16.24,16.25,56357.0,16.26,16.26,16.24,16.25,56357.0
2017-05-25 13:50:00,16.25,16.26,16.25,16.25,17419.0,16.25,16.26,16.25,16.25,17419.0
2017-05-25 13:55:00,16.25,16.26,16.25,16.25,25248.0,16.25,16.26,16.25,16.25,25248.0
2017-05-25 14:00:00,16.25,16.25,16.24,16.24,22523.0,16.25,16.25,16.24,16.24,22523.0
2017-05-25 14:05:00,16.24,16.27,16.24,16.25,39435.0,16.24,16.27,16.24,16.25,39435.0
2017-05-25 14:10:00,16.25,16.26,16.25,16.25,5577.0,16.25,16.26,16.25,16.25,5577.0
2017-05-25 14:15:00,16.25,16.26,16.25,16.25,20815.0,16.25,16.26,16.25,16.25,20815.0
2017-05-25 14:20:00,16.25,16.26,16.25,16.25,8300.0,16.25,16.26,16.25,16.25,8300.0
2017-05-25 14:25:00,16.25,16.26,16.24,16.24,40269.0,16.25,16.26,16.24,16.24,40269.0
2017-05-25 14:30:00,16.24,16.25,16.24,16.24,32834.0,16.24,16.25,16.24,16.24,32834.0
2017-05-25 14:35:00,16.24,16.25,16.24,16.24,14804.0,16.24,16.25,16.24,16.24,14804.0
2017-05-25 14:40:00,16.24,16.25,16.23,16.23,57381.0,16.24,16.25,16.23,16.23,57381.0
2017-05-25 14:45:00,16.23,16.24,16.21,16.21,33353.0,16.23,16.24,16.21,16.21,33353.0
2017-05-25 14:50:00,16.21,16.24,16.21,16.24,47904.0,16.21,16.24,16.21,16.24,47904.0
2017-05-25 14:55:00,16.23,16.24,16.22,16.23,38139.0,16.23,16.24,16.22,16.23,38139.0
2017-05-25 15:00:00,16.23,16.24,16.22,16.23,37431.0,16.23,16.24,16.22,16.23,37431.0
2017-05-25 15:05:00,16.23,16.24,16.22,16.23,95740.0,16.23,16.24,16.22,16.23,95740.0
2017-05-25 15:10:00,16.23,16.23,16.22,16.23,33605.0,16.23,16.23,16.22,16.23,33605.0
2017-05-25 15:15:00,16.23,16.23,16.22,16.23,31395.0,16.23,16.23,16.22,16.23,31395.0
2017-05-25 15:20:00,16.23,16.24,16.22,16.23,57247.0,16.23,16.24,16.22,16.23,57247.0
2017-05-25 15:25:00,16.23,16.25,16.23,16.25,71917.0,16.23,16.25,16.23,16.25,71917.0
2017-05-25 15:30:00,16.25,16.25,16.23,16.24,58183.0,16.25,16.25,16.23,16.24,58183.0
2017-05-25 15:35:00,16.23,16.24,16.22,16.23,159718.0,16.23,16.24,16.22,16.23,159718.0
2017-05-25 15:40:00,16.23,16.23,16.22,16.22,9887.0,16.23,16.23,16.22,16.22,9887.0
2017-05-25 15:45:00,16.23,16.25,16.22,16.25,140233.0,16.23,16.25,16.22,16.25,140233.0
2017-05-25 15:50:00,16.25,16.25,16.24,16.25,46470.0,16.25,16.25,16.24,16.25,46470.0
2017-05-25 15:55:00,16.24,16.25,16.23,16.24,211652.0,16.24,16.25,16.23,16.24,211652.0
2017-05-26 09:30:00,16.38,16.4,16.37,16.39,288574.0,16.38,16.4,16.37,16.39,288574.0
2017-05-26 09:35:00,16.38,16.42,16.38,16.4,234377.0,16.38,16.42,16.38,16.4,234377.0
2017-05-26 09:40:00,16.41,16.43,16.4,16.41,130937.0,16.41,16.43,16.4,16.41,130937.0
2017-05-26 09:45:00,16.41,16.43,16.4,16.41,170638.0,16.41,16.43,16.4,16.41,170638.0
2017-05-26 09:50:00,16.41,16.41,16.4,16.4,84477.0,16.41,16.41,16.4,16.4,84477.0
2017-05-26 09:55:00,16.41,16.42,16.4,16.41,91976.0,16.41,16.42,16.4,16.41,91976.0
2017-05-26 10:00:00,16.41,16.44,16.41,16.43,103655.0,16.41,16.44,16.41,16.43,103655.0
2017-05-26 10:05:00,16.43,16.44,16.43,16.43,61762.0,16.43,16.44,16.43,16.43,61762.0
2017-05-26 10:10:00,16.44,16.45,16.42,16.42,66953.0,16.44,16.45,16.42,16.42,66953.0
2017-05-26 10:15:00,16.42,16.43,16.41,16.42,56379.0,16.42,16.43,16.41,16.42,56379.0
2017-05-26 10:20:00,16.42,16.43,16.41,16.42,52573.0,16.42,16.43,16.41,16.42,52573.0
2017-05-26 10:25:00,16.43,16.44,16.42,16.44,68743.0,16.43,16.44,16.42,16.44,68743.0
2017-05-26 10:30:00,16.43,16.44,16.39,16.4,104278.0,16.43,16.44,16.39,16.4,104278.0
2017-05-26 10:35:00,16.4,16.41,16.39,16.4,44869.0,16.4,16.41,16.39,16.4,44869.0
2017-05-26 10:40:00,16.4,16.41,16.38,16.41,55704.0,16.4,16.41,16.38,16.41,55704.0
2017-05-26 10:45:00,16.4,16.41,16.38,16.39,24808.0,16.4,16.41,16.38,16.39,24808.0
2017-05-26 10:50:00,16.39,16.4,16.38,16.39,218833.0,16.39,16.4,16.38,16.39,218833.0
2017-05-26 10:55:00,16.39,16.41,16.39,16.41,61615.0,16.39,16.41,16.39,16.41,61615.0
2017-05-26 11:00:00,16.41,16.42,16.4,16.41,59142.0,16.41,16.42,16.4,16.41,59142.0
2017-05-26 11:05:00,16.41,16.42,16.4,16.42,34523.0,16.41,16.42,16.4,16.42,34523.0
2017-05-26 11:10:00,16.41,16.42,16.41,16.42,13373.0,16.41,16.42,16.41,16.42,13373.0
2017-05-26 11:15:00,16.42,16.43,16.41,16.42,92425.0,16.42,16.43,16.41,16.42,92425.0
2017-05-26 11:20:00,16.43,16.45,16.42,16.43,116979.0,16.43,16.45,16.42,16.43,116979.0
2017-05-26 11:25:00,16.43,16.43,16.42,16.43,22080.0,16.43,16.43,16.42,16.43,22080.0
2017-05-26 11:30:00,16.42,16.43,16.41,16.41,34592.0,16.42,16.43,16.41,16.41,34592.0
2017-05-26 11:35:00,16.41,16.42,16.4,16.4,180358.0,16.41,16.42,16.4,16.4,180358.0
2017-05-26 11:40:00,16.41,16.41,16.4,16.4,21578.0,16.41,16.41,16.4,16.4,21578.0
2017-05-26 11:45:00,16.4,16.4,16.37,16.39,189645.0,16.4,16.4,16.37,16.39,189645.0
2017-05-26 11:50:00,16.38,16.4,16.38,16.39,19381.0,16.38,16.4,16.38,16.39,19381.0
2017-05-26 11:55:00,16.39,16.4,16.39,16.39,20305.0,16.39,16.4,16.39,16.39,20305.0
2017-05-26 12:00:00,16.39,16.4,16.39,16.4,20543.0,16.39,16.4,16.39,16.4,20543.0
2017-05-26 12:05:00,16.4,16.41,16.39,16.39,46581.0,16.4,16.41,16.39,16.39,46581.0
2017-05-26 12:10:00,16.39,16.4,16.36,16.37,83240.0,16.39,16.4,16.36,16.37,83240.0
2017-05-26 12:15:00,16.36,16.37,16.32,16.34,141794.0,16.36,16.37,16.32,16.34,141794.0
2017-05-26 12:20:00,16.33,16.34,16.31,16.34,76330.0,16.33,16.34,16.31,16.34,76330.0
2017-05-26 12:25:00,16.33,16.34,16.33,16.33,24206.0,16.33,16.34,16.33,16.33,24206.0
2017-05-26 12:30:00,16.34,16.37,16.34,16.37,155668.0,16.34,16.37,16.34,16.37,155668.0
2017-05-26 12:35:00,16.37,16.37,16.35,16.36,64476.0,16.37,16.37,16.35,16.36,64476.0
2017-05-26 12:40:00,16.35,16.36,16.35,16.35,13600.0,16.35,16.36,16.35,16.35,13600.0
2017-05-26 12:45:00,16.36,16.38,16.36,16.38,54509.0,16.36,16.38,16.36,16.38,54509.0
2017-05-26 12:50:00,16.38,16.39,16.37,16.38,55837.0,16.38,16.39,16.37,16.38,55837.0
2017-05-26 12:55:00,16.39,16.39,16.38,16.38,45170.0,16.39,16.39,16.38,16.38,45170.0
2017-05-26 13:00:00,16.38,16.39,16.37,16.38,19350.0,16.38,16.39,16.37,16.38,19350.0
2017-05-26 13:05:00,16.38,16.38,16.37,16.38,7940.0,16.38,16.38,16.37,16.38,7940.0
2017-05-26 13:10:00,16.38,16.38,16.37,16.38,13005.0,16.38,16.38,16.37,16.38,13005.0
2017-05-26 13:15:00,16.38,16.38,16.36,16.38,34561.0,16.38,16.38,16.36,16.38,34561.0
2017-05-26 13:20:00,16.38,16.41,16.37,16.41,30242.0,16.38,16.41,16.37,16.41,30242.0
2017-05-26 13:25:00,16.41,16.42,16.39,16.42,125728.0,16.41,16.42,16.39,16.42,125728.0
2017-05-26 13:30:00,16.41,16.42,16.38,16.39,67042.0,16.41,16.42,16.38,16.39,67042.0
2017-05-26 13:35:00,16.39,16.39,16.38,16.38,19650.0,16.39,16.39,16.38,16.38,19650.0
2017-05-26 13:40:00,16.38,16.39,16.38,16.38,21748.0,16.38,16.39,16.38,16.38,21748.0
2017-05-26 13:45:00,16.39,16.39,16.38,16.39,7848.0,16.39,16.39,16.38,16.39,7848.0
2017-05-26 13:50:00,16.39,16.39,16.38,16.39,28100.0,16.39,16.39,16.38,16.39,28100.0
2017-05-26 13:55:00,16.39,16.4,16.39,16.39,35076.0,16.39,16.4,16.39,16.39,35076.0
2017-05-26 14:00:00,16.4,16.4,16.39,16.4,20471.0,16.4,16.4,16.39,16.4,20471.0
2017-05-26 14:05:00,16.4,16.4,16.39,16.39,12861.0,16.4,16.4,16.39,16.39,12861.0
2017-05-26 14:10:00,16.4,16.41,16.39,16.41,30749.0,16.4,16.41,16.39,16.41,30749.0
2017-05-26 14:15:00,16.41,16.41,16.4,16.4,15521.0,16.41,16.41,16.4,16.4,15521.0
2017-05-26 14:20:00,16.4,16.42,16.4,16.41,31879.0,16.4,16.42,16.4,16.41,31879.0
2017-05-26 14:25:00,16.41,16.42,16.4,16.41,56354.0,16.41,16.42,16.4,16.41,56354.0
2017-05-26 14:30:00,16.41,16.42,16.41,16.42,30998.0,16.41,16.42,16.41,16.42,30998.0
2017-05-26 14:35:00,16.42,16.43,16.42,16.42,39163.0,16.42,16.43,16.42,16.42,39163.0
2017-05-26 14:40:00,16.43,16.43,16.41,16.41,52556.0,16.43,16.43,16.41,16.41,52556.0
2017-05-26 14:45:00,16.41,16.43,16.41,16.43,216905.0,16.41,16.43,16.41,16.43,216905.0
2017-05-26 14:50:00,16.43,16.43,16.42,16.43,27643.0,16.43,16.43,16.42,16.43,27643.0
2017-05-26 14:55:00,16.43,16.44,16.43,16.44,54167.0,16.43,16.44,16.43,16.44,54167.0
2017-05-26 15:00:00,16.43,16.44,16.42,16.43,37355.0,16.43,16.44,16.42,16.43,37355.0
2017-05-26 15:05:00,16.43,16.43,16.42,16.43,33462.0,16.43,16.43,16.42,16.43,33462.0
2017-05-26 15:10:00,16.43,16.43,16.41,16.42,80436.0,16.43,16.43,16.41,16.42,80436.0
2017-05-26 15:15:00,16.42,16.43,16.41,16.42,52627.0,16.42,16.43,16.41,16.42,52627.0
2017-05-26 15:20:00,16.42,16.43,16.42,16.42,58007.0,16.42,16.43,16.42,16.42,58007.0
2017-05-26 15:25:00,16.42,16.43,16.42,16.42,24883.0,16.42,16.43,16.42,16.42,24883.0
2017-05-26 15:30:00,16.43,16.43,16.42,16.42,48141.0,16.43,16.43,16.42,16.42,48141.0
2017-05-26 15:35:00,16.43,16.43,16.42,16.42,75600.0,16.43,16.43,16.42,16.42,75600.0
2017-05-26 15:40:00,16.43,16.43,16.42,16.43,58510.0,16.43,16.43,16.42,16.43,58510.0
2017-05-26 15:45:00,16.42,16.43,16.42,16.42,69308.0,16.42,16.43,16.42,16.42,69308.0
2017-05-26 15:50:00,16.42,16.43,16.41,16.42,124008.0,16.42,16.43,16.41,16.42,124008.0
2017-05-26 15:55:00,16.42,16.42,16.4,16.41,285239.0,16.42,16.42,16.4,16.41,285239.0
2017-05-30 09:30:00,16.39,16.43,16.39,16.42,414338.0,16.39,16.43,16.39,16.42,414338.0
2017-05-30 09:35:00,16.43,16.45,16.41,16.44,117697.0,16.43,16.45,16.41,16.44,117697.0
2017-05-30 09:40:00,16.44,16.46,16.43,16.43,78452.0,16.44,16.46,16.43,16.43,78452.0
2017-05-30 09:45:00,16.43,16.43,16.42,16.43,472938.0,16.43,16.43,16.42,16.43,472938.0
2017-05-30 09:50:00,16.42,16.44,16.42,16.43,120675.0,16.42,16.44,16.42,16.43,120675.0
2017-05-30 09:55:00,16.43,16.44,16.42,16.43,91548.0,16.43,16.44,16.42,16.43,91548.0
2017-05-30 10:00:00,16.43,16.45,16.4,16.44,81880.0,16.43,16.45,16.4,16.44,81880.0
2017-05-30 10:05:00,16.44,16.45,16.41,16.44,46806.0,16.44,16.45,16.41,16.44,46806.0
2017-05-30 10:10:00,16.44,16.45,16.43,16.45,70275.0,16.44,16.45,16.43,16.45,70275.0
2017-05-30 10:15:00,16.44,16.48,16.44,16.48,112518.0,16.44,16.48,16.44,16.48,112518.0
2017-05-30 10:20:00,16.47,16.52,16.47,16.5,493801.0,16.47,16.52,16.47,16.5,493801.0
2017-05-30 10:25:00,16.49,16.5,16.47,16.48,26509.0,16.49,16.5,16.47,16.48,26509.0
2017-05-30 10:30:00,16.48,16.49,16.46,16.46,50951.0,16.48,16.49,16.46,16.46,50951.0
2017-05-30 10:35:00,16.46,16.47,16.44,16.45,140874.0,16.46,16.47,16.44,16.45,140874.0
2017-05-30 10:40:00,16.45,16.46,16.44,16.45,14745.0,16.45,16.46,16.44,16.45,14745.0
2017-05-30 10:45:00,16.46,16.46,16.44,16.45,54163.0,16.46,16.46,16.44,16.45,54163.0
2017-05-30 10:50:00,16.45,16.45,16.43,16.43,141849.0,16.45,16.45,16.43,16.43,141849.0
2017-05-30 10:55:00,16.44,16.44,16.39,16.42,150447.0,16.44,16.44,16.39,16.42,150447.0
2017-05-30 11:00:00,16.42,16.44,16.41,16.44,69035.0,16.42,16.44,16.41,16.44,69035.0
2017-05-30 11:05:00,16.44,16.44,16.43,16.44,30299.0,16.44,16.44,16.43,16.44,30299.0
2017-05-30 11:10:00,16.44,16.44,16.43,16.44,22329.0,16.44,16.44,16.43,16.44,22329.0
2017-05-30 11:15:00,16.44,16.45,16.43,16.45,49975.0,16.44,16.45,16.43,16.45,49975.0
2017-05-30 11:20:00,16.45,16.45,16.44,16.45,137065.0,16.45,16.45,16.44,16.45,137065.0
2017-05-30 11:25:00,16.45,16.46,16.43,16.45,134504.0,16.45,16.46,16.43,16.45,134504.0
2017-05-30 11:30:00,16.45,16.46,16.45,16.45,21571.0,16.45,16.46,16.45,16.45,21571.0
2017-05-30 11:35:00,16.45,16.46,16.44,16.45,34255.0,16.45,16.46,16.44,16.45,34255.0
2017-05-30 11:40:00,16.45,16.45,16.44,16.45,21166.0,16.45,16.45,16.44,16.45,21166.0
2017-05-30 11:45:00,16.45,16.45,16.43,16.43,31306.0,16.45,16.45,16.43,16.43,31306.0
2017-05-30 11:50:00,16.43,16.46,16.43,16.45,48271.0,16.43,16.46,16.43,16.45,48271.0
2017-05-30 11:55:00,16.46,16.47,16.46,16.46,42730.0,16.46,16.47,16.46,16.46,42730.0
2017-05-30 12:00:00,16.46,16.47,16.44,16.45,63008.0,16.46,16.47,16.44,16.45,63008.0
2017-05-30 12:05:00,16.45,16.46,16.44,16.45,18116.0,16.45,16.46,16.44,16.45,18116.0
2017-05-30 12:10:00,16.45,16.45,16.43,16.44,20400.0,16.45,16.45,16.43,16.44,20400.0
2017-05-30 12:15:00,16.43,16.45,16.43,16.45,34320.0,16.43,16.45,16.43,16.45,34320.0
2017-05-30 12:20:00,16.44,16.45,16.44,16.44,19050.0,16.44,16.45,16.44,16.44,19050.0
2017-05-30 12:25:00,16.44,16.45,16.43,16.43,16320.0,16.44,16.45,16.43,16.43,16320.0
2017-05-30 12:30:00,16.43,16.47,16.43,16.45,36371.0,16.43,16.47,16.43,16.45,36371.0
2017-05-30 12:35:00,16.45,16.47,16.45,16.45,14111.0,16.45,16.47,16.45,16.45,14111.0
2017-05-30 12:40:00,16.45,16.47,16.45,16.47,11453.0,16.45,16.47,16.45,16.47,11453.0
2017-05-30 12:45:00,16.47,16.47,16.46,16.46,11066.0,16.47,16.47,16.46,16.46,11066.0
2017-05-30 12:50:00,16.46,16.47,16.46,16.46,4625.0,16.46,16.47,16.46,16.46,4625.0
2017-05-30 12:55:00,16.46,16.47,16.45,16.46,15975.0,16.46,16.47,16.45,16.46,15975.0
2017-05-30 13:00:00,16.46,16.47,16.45,16.46,27182.0,16.46,16.47,16.45,16.46,27182.0
2017-05-30 13:05:00,16.47,16.48,16.46,16.48,40642.0,16.47,16.48,16.46,16.48,40642.0
2017-05-30 13:10:00,16.48,16.48,16.47,16.48,21792.0,16.48,16.48,16.47,16.48,21792.0
2017-05-30 13:15:00,16.48,16.48,16.47,16.47,17092.0,16.48,16.48,16.47,16.47,17092.0
2017-05-30 13:20:00,16.48,16.51,16.47,16.51,72884.0,16.48,16.51,16.47,16.51,72884.0
2017-05-30 13:25:00,16.51,16.51,16.48,16.48,132064.0,16.51,16.51,16.48,16.48,132064.0
2017-05-30 13:30:00,16.48,16.49,16.48,16.48,42892.0,16.48,16.49,16.48,16.48,42892.0
2017-05-30 13:35:00,16.48,16.49,16.47,16.48,9695.0,16.48,16.49,16.47,16.48,9695.0
2017-05-30 13:40:00,16.48,16.48,16.47,16.48,17259.0,16.48,16.48,16.47,16.48,17259.0
2017-05-30 13:45:00,16.48,16.48,16.47,16.48,25719.0,16.48,16.48,16.47,16.48,25719.0
2017-05-30 13:50:00,16.48,16.48,16.47,16.48,21080.0,16.48,16.48,16.47,16.48,21080.0
2017-05-30 13:55:00,16.48,16.48,16.47,16.48,38328.0,16.48,16.48,16.47,16.48,38328.0
2017-05-30 14:00:00,16.47,16.47,16.45,16.45,43464.0,16.47,16.47,16.45,16.45,43464.0
2017-05-30 14:05:00,16.46,16.46,16.44,16.45,53102.0,16.46,16.46,16.44,16.45,53102.0
2017-05-30 14:10:00,16.45,16.46,16.44,16.45,17003.0,16.45,16.46,16.44,16.45,17003.0
2017-05-30 14:15:00,16.46,16.46,16.45,16.46,22338.0,16.46,16.46,16.45,16.46,22338.0
2017-05-30 14:20:00,16.46,16.46,16.45,16.45,10370.0,16.46,16.46,16.45,16.45,10370.0
2017-05-30 14:25:00,16.46,16.47,16.44,16.47,162493.0,16.46,16.47,16.44,16.47,162493.0
2017-05-30 14:30:00,16.47,16.47,16.46,16.47,7976.0,16.47,16.47,16.46,16.47,7976.0
2017-05-30 14:35:00,16.47,16.47,16.46,16.47,13781.0,16.47,16.47,16.46,16.47,13781.0
2017-05-30 14:40:00,16.47,16.47,16.46,16.47,7520.0,16.47,16.47,16.46,16.47,7520.0
2017-05-30 14:45:00,16.47,16.48,16.47,16.47,143610.0,16.47,16.48,16.47,16.47,143610.0
2017-05-30 14:50:00,16.47,16.47,16.46,16.47,16785.0,16.47,16.47,16.46,16.47,16785.0
2017-05-30 14:55:00,16.47,16.48,16.46,16.48,39031.0,16.47,16.48,16.46,16.48,39031.0
2017-05-30 15:00:00,16.48,16.48,16.47,16.48,20670.0,16.48,16.48,16.47,16.48,20670.0
2017-05-30 15:05:00,16.47,16.49,16.47,16.48,67213.0,16.47,16.49,16.47,16.48,67213.0
2017-05-30 15:10:00,16.48,16.48,16.46,16.47,15600.0,16.48,16.48,16.46,16.47,15600.0
2017-05-30 15:15:00,16.46,16.47,16.46,16.46,8353.0,16.46,16.47,16.46,16.46,8353.0
2017-05-30 15:20:00,16.47,16.47,16.46,16.46,9063.0,16.47,16.47,16.46,16.46,9063.0
2017-05-30 15:25:00,16.47,16.47,16.46,16.46,30853.0,16.47,16.47,16.46,16.46,30853.0
2017-05-30 15:30:00,16.46,16.47,16.46,16.46,13566.0,16.46,16.47,16.46,16.46,13566.0
2017-05-30 15:35:00,16.46,16.47,16.46,16.46,31136.0,16.46,16.47,16.46,16.46,31136.0
2017-05-30 15:40:00,16.46,16.47,16.45,16.46,65597.0,16.46,16.47,16.45,16.46,65597.0
2017-05-30 15:45:00,16.46,16.47,16.45,16.46,88513.0,16.46,16.47,16.45,16.46,88513.0
2017-05-30 15:50:00,16.46,16.47,16.46,16.46,82057.0,16.46,16.47,16.46,16.46,82057.0
2017-05-30 15:55:00,16.46,16.48,16.46,16.48,217042.0,16.46,16.48,16.46,16.48,217042.0
2017-05-31 09:30:00,16.35,16.36,16.33,16.35,305320.0,16.35,16.36,16.33,16.35,305320.0
2017-05-31 09:35:00,16.34,16.37,16.34,16.37,50875.0,16.34,16.37,16.34,16.37,50875.0
2017-05-31 09:40:00,16.36,16.39,16.35,16.39,101400.0,16.36,16.39,16.35,16.39,101400.0
2017-05-31 09:45:00,16.39,16.4,16.38,16.39,74456.0,16.39,16.4,16.38,16.39,74456.0
2017-05-31 09:50:00,16.38,16.39,16.37,16.38,51929.0,16.38,16.39,16.37,16.38,51929.0
2017-05-31 09:55:00,16.38,16.39,16.37,16.37,48589.0,16.38,16.39,16.37,16.37,48589.0
2017-05-31 10:00:00,16.37,16.42,16.36,16.41,90639.0,16.37,16.42,16.36,16.41,90639.0
2017-05-31 10:05:00,16.41,16.43,16.4,16.42,41502.0,16.41,16.43,16.4,16.42,41502.0
2017-05-31 10:10:00,16.42,16.43,16.39,16.39,47314.0,16.42,16.43,16.39,16.39,47314.0
2017-05-31 10:15:00,16.39,16.42,16.38,16.39,34795.0,16.39,16.42,16.38,16.39,34795.0
2017-05-31 10:20:00,16.39,16.4,16.38,16.39,23870.0,16.39,16.4,16.38,16.39,23870.0
2017-05-31 10:25:00,16.39,16.4,16.38,16.39,35051.0,16.39,16.4,16.38,16.39,35051.0
2017-05-31 10:30:00,16.4,16.42,16.38,16.39,44855.0,16.4,16.42,16.38,16.39,44855.0
2017-05-31 10:35:00,16.38,16.4,16.38,16.38,17345.0,16.38,16.4,16.38,16.38,17345.0
2017-05-31 10:40:00,16.39,16.4,16.38,16.39,55417.0,16.39,16.4,16.38,16.39,55417.0
2017-05-31 10:45:00,16.4,16.42,16.39,16.42,32482.0,16.4,16.42,16.39,16.42,32482.0
2017-05-31 10:50:00,16.41,16.42,16.4,16.41,199898.0,16.41,16.42,16.4,16.41,199898.0
2017-05-31 10:55:00,16.41,16.44,16.41,16.44,33881.0,16.41,16.44,16.41,16.44,33881.0
2017-05-31 11:00:00,16.43,16.45,16.43,16.45,63261.0,16.43,16.45,16.43,16.45,63261.0
2017-05-31 11:05:00,16.44,16.46,16.43,16.44,72437.0,16.44,16.46,16.43,16.44,72437.0
2017-05-31 11:10:00,16.45,16.46,16.44,16.44,92302.0,16.45,16.46,16.44,16.44,92302.0
2017-05-31 11:15:00,16.44,16.45,16.43,16.44,24123.0,16.44,16.45,16.43,16.44,24123.0
2017-05-31 11:20:00,16.44,16.45,16.42,16.43,74712.0,16.44,16.45,16.42,16.43,74712.0
2017-05-31 11:25:00,16.43,16.44,16.42,16.43,28208.0,16.43,16.44,16.42,16.43,28208.0
2017-05-31 11:30:00,16.43,16.44,16.41,16.42,54549.0,16.43,16.44,16.41,16.42,54549.0
2017-05-31 11:35:00,16.42,16.43,16.41,16.41,49464.0,16.42,16.43,16.41,16.41,49464.0
2017-05-31 11:40:00,16.41,16.42,16.4,16.41,54611.0,16.41,16.42,16.4,16.41,54611.0
2017-05-31 11:45:00,16.42,16.43,16.41,16.42,60986.0,16.42,16.43,16.41,16.42,60986.0
2017-05-31 11:50:00,16.43,16.43,16.41,16.41,41113.0,16.43,16.43,16.41,16.41,41113.0
2017-05-31 11:55:00,16.41,16.44,16.41,16.43,38127.0,16.41,16.44,16.41,16.43,38127.0
2017-05-31 12:00:00,16.43,16.44,16.42,16.44,32722.0,16.43,16.44,16.42,16.44,32722.0
2017-05-31 12:05:00,16.43,16.44,16.41,16.41,28434.0,16.43,16.44,16.41,16.41,28434.0
2017-05-31 12:10:00,16.41,16.42,16.4,16.41,62650.0,16.41,16.42,16.4,16.41,62650.0
2017-05-31 12:15:00,16.41,16.42,16.4,16.42,23463.0,16.41,16.42,16.4,16.42,23463.0
2017-05-31 12:20:00,16.41,16.43,16.41,16.42,16643.0,16.41,16.43,16.41,16.42,16643.0
2017-05-31 12:25:00,16.42,16.43,16.42,16.43,14240.0,16.42,16.43,16.42,16.43,14240.0
2017-05-31 12:30:00,16.43,16.45,16.42,16.44,63424.0,16.43,16.45,16.42,16.44,63424.0
2017-05-31 12:35:00,16.44,16.44,16.43,16.43,35126.0,16.44,16.44,16.43,16.43,35126.0
2017-05-31 12:40:00,16.44,16.45,16.43,16.45,26513.0,16.44,16.45,16.43,16.45,26513.0
2017-05-31 12:45:00,16.44,16.44,16.43,16.44,13215.0,16.44,16.44,16.43,16.44,13215.0
2017-05-31 12:50:00,16.43,16.46,16.43,16.44,53377.0,16.43,16.46,16.43,16.44,53377.0
2017-05-31 12:55:00,16.45,16.45,16.44,16.44,21744.0,16.45,16.45,16.44,16.44,21744.0
2017-05-31 13:00:00,16.45,16.47,16.44,16.46,148450.0,16.45,16.47,16.44,16.46,148450.0
2017-05-31 13:05:00,16.46,16.48,16.46,16.48,123435.0,16.46,16.48,16.46,16.48,123435.0
2017-05-31 13:10:00,16.48,16.48,16.46,16.46,24160.0,16.48,16.48,16.46,16.46,24160.0
2017-05-31 13:15:00,16.46,16.48,16.45,16.46,55748.0,16.46,16.48,16.45,16.46,55748.0
2017-05-31 13:20:00,16.46,16.5,16.43,16.49,393246.0,16.46,16.5,16.43,16.49,393246.0
2017-05-31 13:25:00,16.48,16.49,16.46,16.46,128218.0,16.48,16.49,16.46,16.46,128218.0
2017-05-31 13:30:00,16.46,16.47,16.44,16.45,192270.0,16.46,16.47,16.44,16.45,192270.0
2017-05-31 13:35:00,16.45,16.46,16.44,16.46,26460.0,16.45,16.46,16.44,16.46,26460.0
2017-05-31 13:40:00,16.46,16.46,16.42,16.43,69005.0,16.46,16.46,16.42,16.43,69005.0
2017-05-31 13:45:00,16.43,16.43,16.4,16.41,142757.0,16.43,16.43,16.4,16.41,142757.0
2017-05-31 13:50:00,16.41,16.42,16.37,16.38,182130.0,16.41,16.42,16.37,16.38,182130.0
2017-05-31 13:55:00,16.39,16.4,16.38,16.38,126113.0,16.39,16.4,16.38,16.38,126113.0
2017-05-31 14:00:00,16.38,16.4,16.38,16.38,64410.0,16.38,16.4,16.38,16.38,64410.0
2017-05-31 14:05:00,16.38,16.39,16.35,16.35,31789.0,16.38,16.39,16.35,16.35,31789.0
2017-05-31 14:10:00,16.36,16.38,16.35,16.38,41247.0,16.36,16.38,16.35,16.38,41247.0
2017-05-31 14:15:00,16.38,16.38,16.37,16.38,27831.0,16.38,16.38,16.37,16.38,27831.0
2017-05-31 14:20:00,16.38,16.38,16.37,16.38,29288.0,16.38,16.38,16.37,16.38,29288.0
2017-05-31 14:25:00,16.38,16.39,16.37,16.38,22884.0,16.38,16.39,16.37,16.38,22884.0
2017-05-31 14:30:00,16.38,16.39,16.38,16.39,16155.0,16.38,16.39,16.38,16.39,16155.0
2017-05-31 14:35:00,16.39,16.4,16.38,16.38,40602.0,16.39,16.4,16.38,16.38,40602.0
2017-05-31 14:40:00,16.39,16.4,16.38,16.4,22919.0,16.39,16.4,16.38,16.4,22919.0
2017-05-31 14:45:00,16.4,16.4,16.39,16.39,25792.0,16.4,16.4,16.39,16.39,25792.0
2017-05-31 14:50:00,16.39,16.41,16.39,16.41,37455.0,16.39,16.41,16.39,16.41,37455.0
2017-05-31 14:55:00,16.41,16.42,16.41,16.42,44473.0,16.41,16.42,16.41,16.42,44473.0
2017-05-31 15:00:00,16.41,16.42,16.41,16.41,19700.0,16.41,16.42,16.41,16.41,19700.0
2017-05-31 15:05:00,16.41,16.42,16.4,16.4,25726.0,16.41,16.42,16.4,16.4,25726.0
2017-05-31 15:10:00,16.41,16.41,16.4,16.41,34620.0,16.41,16.41,16.4,16.41,34620.0
2017-05-31 15:15:00,16.41,16.41,16.4,16.41,47675.0,16.41,16.41,16.4,16.41,47675.0
2017-05-31 15:20:00,16.41,16.41,16.4,16.41,31220.0,16.41,16.41,16.4,16.41,31220.0
2017-05-31 15:25:00,16.41,16.41,16.4,16.41,45590.0,16.41,16.41,16.4,16.41,45590.0
2017-05-31 15:30:00,16.4,16.41,16.39,16.39,93148.0,16.4,16.41,16.39,16.39,93148.0
2017-05-31 15:35:00,16.39,16.4,16.39,16.39,35168.0,16.39,16.4,16.39,16.39,35168.0
2017-05-31 15:40:00,16.4,16.4,16.39,16.4,52976.0,16.4,16.4,16.39,16.4,52976.0
2017-05-31 15:45:00,16.39,16.41,16.39,16.4,59440.0,16.39,16.41,16.39,16.4,59440.0
2017-05-31 15:50:00,16.4,16.41,16.39,16.4,82609.0,16.4,16.41,16.39,16.4,82609.0
2017-05-31 15:55:00,16.4,16.4,16.39,16.4,115976.0,16.4,16.4,16.39,16.4,115976.0
2017-06-01 09:30:00,16.16,16.18,16.14,16.17,442486.0,16.16,16.18,16.14,16.17,442486.0
2017-06-01 09:35:00,16.17,16.19,16.16,16.16,101419.0,16.17,16.19,16.16,16.16,101419.0
2017-06-01 09:40:00,16.17,16.19,16.16,16.18,87703.0,16.17,16.19,16.16,16.18,87703.0
2017-06-01 09:45:00,16.18,16.22,16.16,16.22,194144.0,16.18,16.22,16.16,16.22,194144.0
2017-06-01 09:50:00,16.22,16.24,16.2,16.23,179010.0,16.22,16.24,16.2,16.23,179010.0
2017-06-01 09:55:00,16.23,16.23,16.22,16.22,57470.0,16.23,16.23,16.22,16.22,57470.0
2017-06-01 10:00:00,16.22,16.25,16.22,16.24,108796.0,16.22,16.25,16.22,16.24,108796.0
2017-06-01 10:05:00,16.24,16.27,16.24,16.25,68860.0,16.24,16.27,16.24,16.25,68860.0
2017-06-01 10:10:00,16.25,16.26,16.24,16.25,38514.0,16.25,16.26,16.24,16.25,38514.0
2017-06-01 10:15:00,16.25,16.26,16.21,16.22,50925.0,16.25,16.26,16.21,16.22,50925.0
2017-06-01 10:20:00,16.23,16.26,16.23,16.26,140249.0,16.23,16.26,16.23,16.26,140249.0
2017-06-01 10:25:00,16.26,16.27,16.25,16.25,117594.0,16.26,16.27,16.25,16.25,117594.0
2017-06-01 10:30:00,16.25,16.27,16.25,16.27,24202.0,16.25,16.27,16.25,16.27,24202.0
2017-06-01 10:35:00,16.27,16.29,16.26,16.29,48349.0,16.27,16.29,16.26,16.29,48349.0
2017-06-01 10:40:00,16.28,16.29,16.27,16.28,18915.0,16.28,16.29,16.27,16.28,18915.0
2017-06-01 10:45:00,16.29,16.31,16.28,16.3,66601.0,16.29,16.31,16.28,16.3,66601.0
2017-06-01 10:50:00,16.3,16.31,16.28,16.29,23890.0,16.3,16.31,16.28,16.29,23890.0
2017-06-01 10:55:00,16.3,16.3,16.27,16.29,60694.0,16.3,16.3,16.27,16.29,60694.0
2017-06-01 11:00:00,16.29,16.3,16.26,16.27,87729.0,16.29,16.3,16.26,16.27,87729.0
2017-06-01 11:05:00,16.27,16.3,16.26,16.29,39707.0,16.27,16.3,16.26,16.29,39707.0
2017-06-01 11:10:00,16.3,16.3,16.27,16.3,29871.0,16.3,16.3,16.27,16.3,29871.0
2017-06-01 11:15:00,16.29,16.31,16.29,16.31,51399.0,16.29,16.31,16.29,16.31,51399.0
2017-06-01 11:20:00,16.32,16.35,16.31,16.32,174396.0,16.32,16.35,16.31,16.32,174396.0
2017-06-01 11:25:00,16.32,16.33,16.31,16.32,25043.0,16.32,16.33,16.31,16.32,25043.0
2017-06-01 11:30:00,16.32,16.32,16.31,16.31,11588.0,16.32,16.32,16.31,16.31,11588.0
2017-06-01 11:35:00,16.31,16.33,16.3,16.3,38634.0,16.31,16.33,16.3,16.3,38634.0
2017-06-01 11:40:00,16.3,16.31,16.27,16.28,49152.0,16.3,16.31,16.27,16.28,49152.0
2017-06-01 11:45:00,16.28,16.28,16.27,16.27,20709.0,16.28,16.28,16.27,16.27,20709.0
2017-06-01 11:50:00,16.27,16.3,16.27,16.29,32956.0,16.27,16.3,16.27,16.29,32956.0
2017-06-01 11:55:00,16.29,16.3,16.29,16.29,111408.0,16.29,16.3,16.29,16.29,111408.0
2017-06-01 12:00:00,16.29,16.29,16.27,16.28,38886.0,16.29,16.29,16.27,16.28,38886.0
2017-06-01 12:05:00,16.28,16.29,16.28,16.29,20517.0,16.28,16.29,16.28,16.29,20517.0
2017-06-01 12:10:00,16.29,16.31,16.28,16.3,36625.0,16.29,16.31,16.28,16.3,36625.0
2017-06-01 12:15:00,16.3,16.31,16.3,16.3,20733.0,16.3,16.31,16.3,16.3,20733.0
2017-06-01 12:20:00,16.3,16.31,16.29,16.3,32718.0,16.3,16.31,16.29,16.3,32718.0
2017-06-01 12:25:00,16.3,16.3,16.28,16.29,21250.0,16.3,16.3,16.28,16.29,21250.0
2017-06-01 12:30:00,16.28,16.29,16.28,16.29,17651.0,16.28,16.29,16.28,16.29,17651.0
2017-06-01 12:35:00,16.29,16.3,16.28,16.3,16162.0,16.29,16.3,16.28,16.3,16162.0
2017-06-01 12:40:00,16.3,16.3,16.29,16.29,15350.0,16.3,16.3,16.29,16.29,15350.0
2017-06-01 12:45:00,16.29,16.3,16.27,16.28,30179.0,16.29,16.3,16.27,16.28,30179.0
2017-06-01 12:50:00,16.28,16.29,16.28,16.29,22579.0,16.28,16.29,16.28,16.29,22579.0
2017-06-01 12:55:00,16.29,16.31,16.29,16.3,38870.0,16.29,16.31,16.29,16.3,38870.0
2017-06-01 13:00:00,16.3,16.33,16.3,16.32,78755.0,16.3,16.33,16.3,16.32,78755.0
2017-06-01 13:05:00,16.32,16.33,16.31,16.32,30042.0,16.32,16.33,16.31,16.32,30042.0
2017-06-01 13:10:00,16.32,16.33,16.31,16.32,17308.0,16.32,16.33,16.31,16.32,17308.0
2017-06-01 13:15:00,16.33,16.35,16.33,16.35,53202.0,16.33,16.35,16.33,16.35,53202.0
2017-06-01 13:20:00,16.35,16.38,16.35,16.37,175521.0,16.35,16.38,16.35,16.37,175521.0
2017-06-01 13:25:00,16.36,16.38,16.35,16.36,50347.0,16.36,16.38,16.35,16.36,50347.0
2017-06-01 13:30:00,16.36,16.37,16.34,16.35,55723.0,16.36,16.37,16.34,16.35,55723.0
2017-06-01 13:35:00,16.34,16.36,16.34,16.35,26133.0,16.34,16.36,16.34,16.35,26133.0
2017-06-01 13:40:00,16.35,16.35,16.34,16.34,6625.0,16.35,16.35,16.34,16.34,6625.0
2017-06-01 13:45:00,16.34,16.35,16.34,16.34,15825.0,16.34,16.35,16.34,16.34,15825.0
2017-06-01 13:50:00,16.35,16.35,16.33,16.34,43300.0,16.35,16.35,16.33,16.34,43300.0
2017-06-01 13:55:00,16.34,16.35,16.33,16.34,41217.0,16.34,16.35,16.33,16.34,41217.0
2017-06-01 14:00:00,16.34,16.35,16.34,16.35,22152.0,16.34,16.35,16.34,16.35,22152.0
2017-06-01 14:05:00,16.34,16.37,16.34,16.36,104041.0,16.34,16.37,16.34,16.36,104041.0
2017-06-01 14:10:00,16.36,16.37,16.34,16.37,310509.0,16.36,16.37,16.34,16.37,310509.0
2017-06-01 14:15:00,16.36,16.37,16.35,16.36,35599.0,16.36,16.37,16.35,16.36,35599.0
2017-06-01 14:20:00,16.36,16.36,16.35,16.36,5346.0,16.36,16.36,16.35,16.36,5346.0
2017-06-01 14:25:00,16.36,16.37,16.36,16.37,37721.0,16.36,16.37,16.36,16.37,37721.0
2017-06-01 14:30:00,16.37,16.38,16.35,16.35,53026.0,16.37,16.38,16.35,16.35,53026.0
2017-06-01 14:35:00,16.35,16.37,16.35,16.36,48257.0,16.35,16.37,16.35,16.36,48257.0
2017-06-01 14:40:00,16.35,16.36,16.35,16.36,12138.0,16.35,16.36,16.35,16.36,12138.0
2017-06-01 14:45:00,16.36,16.37,16.35,16.37,67746.0,16.36,16.37,16.35,16.37,67746.0
2017-06-01 14:50:00,16.37,16.37,16.36,16.37,13772.0,16.37,16.37,16.36,16.37,13772.0
2017-06-01 14:55:00,16.36,16.37,16.36,16.37,22578.0,16.36,16.37,16.36,16.37,22578.0
2017-06-01 15:00:00,16.36,16.37,16.36,16.37,42641.0,16.36,16.37,16.36,16.37,42641.0
2017-06-01 15:05:00,16.37,16.39,16.36,16.38,49137.0,16.37,16.39,16.36,16.38,49137.0
2017-06-01 15:10:00,16.38,16.4,16.37,16.39,192663.0,16.38,16.4,16.37,16.39,192663.0
2017-06-01 15:15:00,16.39,16.4,16.38,16.4,48420.0,16.39,16.4,16.38,16.4,48420.0
2017-06-01 15:20:00,16.4,16.41,16.39,16.41,46876.0,16.4,16.41,16.39,16.41,46876.0
2017-06-01 15:25:00,16.4,16.41,16.4,16.4,11735.0,16.4,16.41,16.4,16.4,11735.0
2017-06-01 15:30:00,16.4,16.41,16.4,16.41,36943.0,16.4,16.41,16.4,16.41,36943.0
2017-06-01 15:35:00,16.41,16.41,16.39,16.39,85482.0,16.41,16.41,16.39,16.39,85482.0
2017-06-01 15:40:00,16.39,16.4,16.39,16.39,36106.0,16.39,16.4,16.39,16.39,36106.0
2017-06-01 15:45:00,16.39,16.39,16.38,16.38,47013.0,16.39,16.39,16.38,16.38,47013.0
2017-06-01 15:50:00,16.38,16.39,16.38,16.39,32143.0,16.38,16.39,16.38,16.39,32143.0
2017-06-01 15:55:00,16.39,16.39,16.38,16.38,247166.0,16.39,16.39,16.38,16.38,247166.0
2017-06-02 09:30:00,16.45,16.48,16.45,16.45,195785.0,16.45,16.48,16.45,16.45,195785.0
2017-06-02 09:35:00,16.45,16.48,16.44,16.47,107715.0,16.45,16.48,16.44,16.47,107715.0
2017-06-02 09:40:00,16.47,16.49,16.45,16.48,371232.0,16.47,16.49,16.45,16.48,371232.0
2017-06-02 09:45:00,16.47,16.48,16.45,16.45,47350.0,16.47,16.48,16.45,16.45,47350.0
2017-06-02 09:50:00,16.45,16.46,16.44,16.45,86275.0,16.45,16.46,16.44,16.45,86275.0
2017-06-02 09:55:00,16.46,16.48,16.45,16.47,30266.0,16.46,16.48,16.45,16.47,30266.0
2017-06-02 10:00:00,16.47,16.48,16.46,16.48,62807.0,16.47,16.48,16.46,16.48,62807.0
2017-06-02 10:05:00,16.48,16.49,16.46,16.47,89871.0,16.48,16.49,16.46,16.47,89871.0
2017-06-02 10:10:00,16.46,16.47,16.45,16.46,29003.0,16.46,16.47,16.45,16.46,29003.0
2017-06-02 10:15:00,16.46,16.49,16.46,16.48,68273.0,16.46,16.49,16.46,16.48,68273.0
2017-06-02 10:20:00,16.48,16.49,16.47,16.47,67825.0,16.48,16.49,16.47,16.47,67825.0
2017-06-02 10:25:00,16.47,16.48,16.46,16.46,24750.0,16.47,16.48,16.46,16.46,24750.0
2017-06-02 10:30:00,16.47,16.48,16.46,16.47,26535.0,16.47,16.48,16.46,16.47,26535.0
2017-06-02 10:35:00,16.48,16.48,16.46,16.47,45411.0,16.48,16.48,16.46,16.47,45411.0
2017-06-02 10:40:00,16.47,16.49,16.47,16.49,59070.0,16.47,16.49,16.47,16.49,59070.0
2017-06-02 10:45:00,16.49,16.53,16.49,16.51,161223.0,16.49,16.53,16.49,16.51,161223.0
2017-06-02 10:50:00,16.5,16.52,16.49,16.51,129636.0,16.5,16.52,16.49,16.51,129636.0
2017-06-02 10:55:00,16.51,16.55,16.5,16.53,416632.0,16.51,16.55,16.5,16.53,416632.0
2017-06-02 11:00:00,16.53,16.53,16.51,16.51,37230.0,16.53,16.53,16.51,16.51,37230.0
2017-06-02 11:05:00,16.52,16.55,16.51,16.55,184105.0,16.52,16.55,16.51,16.55,184105.0
2017-06-02 11:10:00,16.55,16.62,16.54,16.62,426831.0,16.55,16.62,16.54,16.62,426831.0
2017-06-02 11:15:00,16.61,16.63,16.6,16.61,307255.0,16.61,16.63,16.6,16.61,307255.0
2017-06-02 11:20:00,16.61,16.64,16.6,16.61,104712.0,16.61,16.64,16.6,16.61,104712.0
2017-06-02 11:25:00,16.6,16.62,16.59,16.61,103459.0,16.6,16.62,16.59,16.61,103459.0
2017-06-02 11:30:00,16.61,16.62,16.59,16.6,112867.0,16.61,16.62,16.59,16.6,112867.0
2017-06-02 11:35:00,16.59,16.6,16.58,16.59,63253.0,16.59,16.6,16.58,16.59,63253.0
2017-06-02 11:40:00,16.59,16.6,16.57,16.57,12454.0,16.59,16.6,16.57,16.57,12454.0
2017-06-02 11:45:00,16.58,16.59,16.55,16.56,71459.0,16.58,16.59,16.55,16.56,71459.0
2017-06-02 11:50:00,16.57,16.57,16.56,16.57,43397.0,16.57,16.57,16.56,16.57,43397.0
2017-06-02 11:55:00,16.57,16.58,16.56,16.58,186911.0,16.57,16.58,16.56,16.58,186911.0
2017-06-02 12:00:00,16.57,16.58,16.55,16.57,162109.0,16.57,16.58,16.55,16.57,162109.0
2017-06-02 12:05:00,16.57,16.58,16.54,16.55,150815.0,16.57,16.58,16.54,16.55,150815.0
2017-06-02 12:10:00,16.54,16.56,16.52,16.55,66491.0,16.54,16.56,16.52,16.55,66491.0
2017-06-02 12:15:00,16.56,16.58,16.55,16.57,23853.0,16.56,16.58,16.55,16.57,23853.0
2017-06-02 12:20:00,16.57,16.58,16.56,16.57,37759.0,16.57,16.58,16.56,16.57,37759.0
2017-06-02 12:25:00,16.57,16.57,16.55,16.55,26935.0,16.57,16.57,16.55,16.55,26935.0
2017-06-02 12:30:00,16.56,16.57,16.56,16.57,20469.0,16.56,16.57,16.56,16.57,20469.0
2017-06-02 12:35:00,16.57,16.59,16.56,16.59,23240.0,16.57,16.59,16.56,16.59,23240.0
2017-06-02 12:40:00,16.59,16.59,16.57,16.58,40290.0,16.59,16.59,16.57,16.58,40290.0
2017-06-02 12:45:00,16.59,16.59,16.55,16.55,40605.0,16.59,16.59,16.55,16.55,40605.0
2017-06-02 12:50:00,16.55,16.57,16.54,16.55,65846.0,16.55,16.57,16.54,16.55,65846.0
2017-06-02 12:55:00,16.56,16.57,16.55,16.56,21085.0,16.56,16.57,16.55,16.56,21085.0
2017-06-02 13:00:00,16.56,16.58,16.56,16.57,53891.0,16.56,16.58,16.56,16.57,53891.0
2017-06-02 13:05:00,16.58,16.58,16.56,16.57,42450.0,16.58,16.58,16.56,16.57,42450.0
2017-06-02 13:10:00,16.58,16.59,16.57,16.58,20972.0,16.58,16.59,16.57,16.58,20972.0
2017-06-02 13:15:00,16.58,16.6,16.57,16.59,28993.0,16.58,16.6,16.57,16.59,28993.0
2017-06-02 13:20:00,16.6,16.6,16.57,16.58,31272.0,16.6,16.6,16.57,16.58,31272.0
2017-06-02 13:25:00,16.59,16.59,16.57,16.58,22425.0,16.59,16.59,16.57,16.58,22425.0
2017-06-02 13:30:00,16.58,16.59,16.57,16.57,18699.0,16.58,16.59,16.57,16.57,18699.0
2017-06-02 13:35:00,16.57,16.58,16.56,16.56,19200.0,16.57,16.58,16.56,16.56,19200.0
2017-06-02 13:40:00,16.56,16.58,16.56,16.57,38486.0,16.56,16.58,16.56,16.57,38486.0
2017-06-02 13:45:00,16.57,16.58,16.57,16.58,17543.0,16.57,16.58,16.57,16.58,17543.0
2017-06-02 13:50:00,16.57,16.58,16.57,16.58,4397.0,16.57,16.58,16.57,16.58,4397.0
2017-06-02 13:55:00,16.58,16.58,16.57,16.57,9243.0,16.58,16.58,16.57,16.57,9243.0
2017-06-02 14:00:00,16.57,16.58,16.57,16.57,13576.0,16.57,16.58,16.57,16.57,13576.0
2017-06-02 14:05:00,16.57,16.58,16.57,16.57,7995.0,16.57,16.58,16.57,16.57,7995.0
2017-06-02 14:10:00,16.57,16.58,16.57,16.57,74433.0,16.57,16.58,16.57,16.57,74433.0
2017-06-02 14:15:00,16.58,16.58,16.57,16.57,10521.0,16.58,16.58,16.57,16.57,10521.0
2017-06-02 14:20:00,16.57,16.58,16.57,16.57,26605.0,16.57,16.58,16.57,16.57,26605.0
2017-06-02 14:25:00,16.58,16.58,16.57,16.57,20986.0,16.58,16.58,16.57,16.57,20986.0
2017-06-02 14:30:00,16.57,16.58,16.57,16.57,11562.0,16.57,16.58,16.57,16.57,11562.0
2017-06-02 14:35:00,16.57,16.58,16.56,16.57,56339.0,16.57,16.58,16.56,16.57,56339.0
2017-06-02 14:40:00,16.57,16.58,16.56,16.58,33661.0,16.57,16.58,16.56,16.58,33661.0
2017-06-02 14:45:00,16.57,16.58,16.57,16.57,3305.0,16.57,16.58,16.57,16.57,3305.0
2017-06-02 14:50:00,16.57,16.58,16.57,16.57,7794.0,16.57,16.58,16.57,16.57,7794.0
2017-06-02 14:55:00,16.57,16.58,16.57,16.58,28330.0,16.57,16.58,16.57,16.58,28330.0
2017-06-02 15:00:00,16.57,16.59,16.57,16.58,123674.0,16.57,16.59,16.57,16.58,123674.0
2017-06-02 15:05:00,16.59,16.59,16.58,16.59,26094.0,16.59,16.59,16.58,16.59,26094.0
2017-06-02 15:10:00,16.59,16.6,16.58,16.59,45331.0,16.59,16.6,16.58,16.59,45331.0
2017-06-02 15:15:00,16.6,16.6,16.59,16.59,15754.0,16.6,16.6,16.59,16.59,15754.0
2017-06-02 15:20:00,16.6,16.6,16.59,16.59,19997.0,16.6,16.6,16.59,16.59,19997.0
2017-06-02 15:25:00,16.6,16.6,16.59,16.6,59468.0,16.6,16.6,16.59,16.6,59468.0
2017-06-02 15:30:00,16.6,16.6,16.59,16.6,55890.0,16.6,16.6,16.59,16.6,55890.0
2017-06-02 15:35:00,16.6,16.61,16.59,16.6,123878.0,16.6,16.61,16.59,16.6,123878.0
2017-06-02 15:40:00,16.6,16.61,16.58,16.59,246974.0,16.6,16.61,16.58,16.59,246974.0
2017-06-02 15:45:00,16.59,16.6,16.59,16.59,66195.0,16.59,16.6,16.59,16.59,66195.0
2017-06-02 15:50:00,16.6,16.6,16.59,16.59,84904.0,16.6,16.6,16.59,16.59,84904.0
2017-06-02 15:55:00,16.59,16.6,16.58,16.59,371399.0,16.59,16.6,16.58,16.59,371399.0
2017-06-05 09:30:00,16.64,16.66,16.64,16.65,150786.0,16.64,16.66,16.64,16.65,150786.0
2017-06-05 09:35:00,16.64,16.65,16.64,16.64,75929.0,16.64,16.65,16.64,16.64,75929.0
2017-06-05 09:40:00,16.64,16.65,16.62,16.63,55960.0,16.64,16.65,16.62,16.63,55960.0
2017-06-05 09:45:00,16.64,16.66,16.63,16.65,117409.0,16.64,16.66,16.63,16.65,117409.0
2017-06-05 09:50:00,16.65,16.67,16.64,16.66,87352.0,16.65,16.67,16.64,16.66,87352.0
2017-06-05 09:55:00,16.66,16.67,16.64,16.64,49301.0,16.66,16.67,16.64,16.64,49301.0
2017-06-05 10:00:00,16.64,16.68,16.64,16.68,83067.0,16.64,16.68,16.64,16.68,83067.0
2017-06-05 10:05:00,16.67,16.68,16.66,16.67,55885.0,16.67,16.68,16.66,16.67,55885.0
2017-06-05 10:10:00,16.66,16.71,16.66,16.7,197039.0,16.66,16.71,16.66,16.7,197039.0
2017-06-05 10:15:00,16.7,16.7,16.65,16.67,129339.0,16.7,16.7,16.65,16.67,129339.0
2017-06-05 10:20:00,16.67,16.69,16.66,16.68,66520.0,16.67,16.69,16.66,16.68,66520.0
2017-06-05 10:25:00,16.69,16.7,16.68,16.69,122914.0,16.69,16.7,16.68,16.69,122914.0
2017-06-05 10:30:00,16.69,16.7,16.67,16.67,182847.0,16.69,16.7,16.67,16.67,182847.0
2017-06-05 10:35:00,16.68,16.69,16.66,16.67,101861.0,16.68,16.69,16.66,16.67,101861.0
2017-06-05 10:40:00,16.66,16.67,16.66,16.67,72457.0,16.66,16.67,16.66,16.67,72457.0
2017-06-05 10:45:00,16.67,16.67,16.65,16.66,54972.0,16.67,16.67,16.65,16.66,54972.0
2017-06-05 10:50:00,16.66,16.67,16.65,16.66,30565.0,16.66,16.67,16.65,16.66,30565.0
2017-06-05 10:55:00,16.66,16.68,16.66,16.67,24932.0,16.66,16.68,16.66,16.67,24932.0
2017-06-05 11:00:00,16.66,16.67,16.65,16.65,39299.0,16.66,16.67,16.65,16.65,39299.0
2017-06-05 11:05:00,16.66,16.66,16.65,16.66,96114.0,16.66,16.66,16.65,16.66,96114.0
2017-06-05 11:10:00,16.66,16.66,16.64,16.65,82190.0,16.66,16.66,16.64,16.65,82190.0
2017-06-05 11:15:00,16.64,16.68,16.64,16.68,80781.0,16.64,16.68,16.64,16.68,80781.0
2017-06-05 11:20:00,16.67,16.68,16.67,16.67,20079.0,16.67,16.68,16.67,16.67,20079.0
2017-06-05 11:25:00,16.68,16.68,16.64,16.64,76866.0,16.68,16.68,16.64,16.64,76866.0
2017-06-05 11:30:00,16.64,16.65,16.64,16.64,49820.0,16.64,16.65,16.64,16.64,49820.0
2017-06-05 11:35:00,16.64,16.65,16.63,16.63,44681.0,16.64,16.65,16.63,16.63,44681.0
2017-06-05 11:40:00,16.64,16.64,16.62,16.63,34512.0,16.64,16.64,16.62,16.63,34512.0
2017-06-05 11:45:00,16.63,16.64,16.62,16.62,53257.0,16.63,16.64,16.62,16.62,53257.0
2017-06-05 11:50:00,16.63,16.63,16.6,16.61,88405.0,16.63,16.63,16.6,16.61,88405.0
2017-06-05 11:55:00,16.61,16.63,16.61,16.61,92950.0,16.61,16.63,16.61,16.61,92950.0
2017-06-05 12:00:00,16.61,16.63,16.59,16.62,110243.0,16.61,16.63,16.59,16.62,110243.0
2017-06-05 12:05:00,16.62,16.63,16.61,16.63,30219.0,16.62,16.63,16.61,16.63,30219.0
2017-06-05 12:10:00,16.63,16.64,16.62,16.63,21550.0,16.63,16.64,16.62,16.63,21550.0
2017-06-05 12:15:00,16.62,16.63,16.62,16.63,12467.0,16.62,16.63,16.62,16.63,12467.0
2017-06-05 12:20:00,16.62,16.64,16.62,16.63,26611.0,16.62,16.64,16.62,16.63,26611.0
2017-06-05 12:25:00,16.63,16.64,16.63,16.63,61947.0,16.63,16.64,16.63,16.63,61947.0
2017-06-05 12:30:00,16.63,16.64,16.63,16.64,10179.0,16.63,16.64,16.63,16.64,10179.0
2017-06-05 12:35:00,16.64,16.64,16.62,16.62,25578.0,16.64,16.64,16.62,16.62,25578.0
2017-06-05 12:40:00,16.62,16.64,16.62,16.64,43427.0,16.62,16.64,16.62,16.64,43427.0
2017-06-05 12:45:00,16.64,16.65,16.63,16.64,23873.0,16.64,16.65,16.63,16.64,23873.0
2017-06-05 12:50:00,16.64,16.65,16.63,16.63,47915.0,16.64,16.65,16.63,16.63,47915.0
2017-06-05 12:55:00,16.64,16.64,16.62,16.62,46949.0,16.64,16.64,16.62,16.62,46949.0
2017-06-05 13:00:00,16.63,16.65,16.62,16.64,19517.0,16.63,16.65,16.62,16.64,19517.0
2017-06-05 13:05:00,16.64,16.64,16.62,16.64,14509.0,16.64,16.64,16.62,16.64,14509.0
2017-06-05 13:10:00,16.64,16.64,16.63,16.63,8804.0,16.64,16.64,16.63,16.63,8804.0
2017-06-05 13:15:00,16.64,16.64,16.63,16.63,9500.0,16.64,16.64,16.63,16.63,9500.0
2017-06-05 13:20:00,16.63,16.65,16.62,16.65,31884.0,16.63,16.65,16.62,16.65,31884.0
2017-06-05 13:25:00,16.64,16.65,16.63,16.63,22139.0,16.64,16.65,16.63,16.63,22139.0
2017-06-05 13:30:00,16.63,16.65,16.63,16.64,5876.0,16.63,16.65,16.63,16.64,5876.0
2017-06-05 13:35:00,16.64,16.65,16.63,16.64,29322.0,16.64,16.65,16.63,16.64,29322.0
2017-06-05 13:40:00,16.63,16.64,16.63,16.64,14603.0,16.63,16.64,16.63,16.64,14603.0
2017-06-05 13:45:00,16.63,16.64,16.63,16.64,23125.0,16.63,16.64,16.63,16.64,23125.0
2017-06-05 13:50:00,16.63,16.64,16.63,16.63,12239.0,16.63,16.64,16.63,16.63,12239.0
2017-06-05 13:55:00,16.63,16.64,16.63,16.63,15520.0,16.63,16.64,16.63,16.63,15520.0
2017-06-05 14:00:00,16.63,16.64,16.62,16.63,31400.0,16.63,16.64,16.62,16.63,31400.0
2017-06-05 14:05:00,16.63,16.63,16.62,16.63,17932.0,16.63,16.63,16.62,16.63,17932.0
2017-06-05 14:10:00,16.62,16.63,16.62,16.63,1800.0,16.62,16.63,16.62,16.63,1800.0
2017-06-05 14:15:00,16.63,16.63,16.62,16.63,29806.0,16.63,16.63,16.62,16.63,29806.0
2017-06-05 14:20:00,16.62,16.63,16.62,16.63,15144.0,16.62,16.63,16.62,16.63,15144.0
2017-06-05 14:25:00,16.63,16.63,16.62,16.62,14649.0,16.63,16.63,16.62,16.62,14649.0
2017-06-05 14:30:00,16.62,16.63,16.61,16.62,40910.0,16.62,16.63,16.61,16.62,40910.0
2017-06-05 14:35:00,16.62,16.63,16.61,16.62,36155.0,16.62,16.63,16.61,16.62,36155.0
2017-06-05 14:40:00,16.62,16.62,16.61,16.62,124890.0,16.62,16.62,16.61,16.62,124890.0
2017-06-05 14:45:00,16.62,16.62,16.61,16.61,63411.0,16.62,16.62,16.61,16.61,63411.0
2017-06-05 14:50:00,16.61,16.62,16.61,16.61,21687.0,16.61,16.62,16.61,16.61,21687.0
2017-06-05 14:55:00,16.62,16.62,16.6,16.62,27479.0,16.62,16.62,16.6,16.62,27479.0
2017-06-05 15:00:00,16.62,16.62,16.61,16.62,5777.0,16.62,16.62,16.61,16.62,5777.0
2017-06-05 15:05:00,16.61,16.62,16.61,16.62,13611.0,16.61,16.62,16.61,16.62,13611.0
2017-06-05 15:10:00,16.62,16.62,16.61,16.62,20834.0,16.62,16.62,16.61,16.62,20834.0
2017-06-05 15:15:00,16.62,16.62,16.61,16.62,21141.0,16.62,16.62,16.61,16.62,21141.0
2017-06-05 15:20:00,16.62,16.62,16.61,16.62,18966.0,16.62,16.62,16.61,16.62,18966.0
2017-06-05 15:25:00,16.62,16.63,16.61,16.62,51914.0,16.62,16.63,16.61,16.62,51914.0
2017-06-05 15:30:00,16.62,16.63,16.62,16.63,21077.0,16.62,16.63,16.62,16.63,21077.0
2017-06-05 15:35:00,16.62,16.63,16.62,16.62,26870.0,16.62,16.63,16.62,16.62,26870.0
2017-06-05 15:40:00,16.62,16.63,16.62,16.62,24955.0,16.62,16.63,16.62,16.62,24955.0
2017-06-05 15:45:00,16.63,16.63,16.62,16.63,43210.0,16.63,16.63,16.62,16.63,43210.0
2017-06-05 15:50:00,16.63,16.63,16.62,16.62,20491.0,16.63,16.63,16.62,16.62,20491.0
2017-06-05 15:55:00,16.63,16.63,16.62,16.63,177995.0,16.63,16.63,16.62,16.63,177995.0
2017-06-06 09:30:00,16.73,16.75,16.73,16.75,89058.0,16.73,16.75,16.73,16.75,89058.0
2017-06-06 09:35:00,16.74,16.76,16.74,16.75,207329.0,16.74,16.76,16.74,16.75,207329.0
2017-06-06 09:40:00,16.75,16.77,16.75,16.75,64453.0,16.75,16.77,16.75,16.75,64453.0
2017-06-06 09:45:00,16.76,16.78,16.76,16.77,102834.0,16.76,16.78,16.76,16.77,102834.0
2017-06-06 09:50:00,16.76,16.78,16.76,16.77,99668.0,16.76,16.78,16.76,16.77,99668.0
2017-06-06 09:55:00,16.76,16.77,16.75,16.77,105911.0,16.76,16.77,16.75,16.77,105911.0
2017-06-06 10:00:00,16.77,16.8,16.76,16.8,91258.0,16.77,16.8,16.76,16.8,91258.0
2017-06-06 10:05:00,16.79,16.8,16.75,16.76,195397.0,16.79,16.8,16.75,16.76,195397.0
2017-06-06 10:10:00,16.75,16.77,16.72,16.73,351514.0,16.75,16.77,16.72,16.73,351514.0
2017-06-06 10:15:00,16.72,16.73,16.7,16.73,120283.0,16.72,16.73,16.7,16.73,120283.0
2017-06-06 10:20:00,16.73,16.74,16.72,16.73,78168.0,16.73,16.74,16.72,16.73,78168.0
2017-06-06 10:25:00,16.74,16.74,16.72,16.73,25961.0,16.74,16.74,16.72,16.73,25961.0
2017-06-06 10:30:00,16.73,16.76,16.73,16.74,64146.0,16.73,16.76,16.73,16.74,64146.0
2017-06-06 10:35:00,16.74,16.75,16.73,16.74,15576.0,16.74,16.75,16.73,16.74,15576.0
2017-06-06 10:40:00,16.74,16.74,16.72,16.73,32399.0,16.74,16.74,16.72,16.73,32399.0
2017-06-06 10:45:00,16.72,16.74,16.71,16.73,78723.0,16.72,16.74,16.71,16.73,78723.0
2017-06-06 10:50:00,16.73,16.75,16.73,16.74,40697.0,16.73,16.75,16.73,16.74,40697.0
2017-06-06 10:55:00,16.74,16.76,16.74,16.75,51002.0,16.74,16.76,16.74,16.75,51002.0
2017-06-06 11:00:00,16.75,16.76,16.74,16.76,25440.0,16.75,16.76,16.74,16.76,25440.0
2017-06-06 11:05:00,16.76,16.78,16.75,16.77,74704.0,16.76,16.78,16.75,16.77,74704.0
2017-06-06 11:10:00,16.77,16.78,16.76,16.76,52763.0,16.77,16.78,16.76,16.76,52763.0
2017-06-06 11:15:00,16.77,16.78,16.76,16.77,53278.0,16.77,16.78,16.76,16.77,53278.0
2017-06-06 11:20:00,16.78,16.78,16.76,16.76,35295.0,16.78,16.78,16.76,16.76,35295.0
2017-06-06 11:25:00,16.76,16.77,16.75,16.77,52406.0,16.76,16.77,16.75,16.77,52406.0
2017-06-06 11:30:00,16.77,16.78,16.76,16.76,36493.0,16.77,16.78,16.76,16.76,36493.0
2017-06-06 11:35:00,16.77,16.77,16.75,16.76,23419.0,16.77,16.77,16.75,16.76,23419.0
2017-06-06 11:40:00,16.76,16.76,16.73,16.76,67865.0,16.76,16.76,16.73,16.76,67865.0
2017-06-06 11:45:00,16.76,16.76,16.73,16.73,157783.0,16.76,16.76,16.73,16.73,157783.0
2017-06-06 11:50:00,16.74,16.75,16.73,16.75,47030.0,16.74,16.75,16.73,16.75,47030.0
2017-06-06 11:55:00,16.76,16.76,16.74,16.76,22712.0,16.76,16.76,16.74,16.76,22712.0
2017-06-06 12:00:00,16.76,16.76,16.75,16.76,26149.0,16.76,16.76,16.75,16.76,26149.0
2017-06-06 12:05:00,16.76,16.76,16.75,16.76,9380.0,16.76,16.76,16.75,16.76,9380.0
2017-06-06 12:10:00,16.75,16.76,16.75,16.75,16500.0,16.75,16.76,16.75,16.75,16500.0
2017-06-06 12:15:00,16.76,16.76,16.75,16.75,16315.0,16.76,16.76,16.75,16.75,16315.0
2017-06-06 12:20:00,16.75,16.76,16.74,16.75,23633.0,16.75,16.76,16.74,16.75,23633.0
2017-06-06 12:25:00,16.74,16.76,16.73,16.73,90687.0,16.74,16.76,16.73,16.73,90687.0
2017-06-06 12:30:00,16.73,16.74,16.72,16.73,42904.0,16.73,16.74,16.72,16.73,42904.0
2017-06-06 12:35:00,16.73,16.73,16.71,16.72,58935.0,16.73,16.73,16.71,16.72,58935.0
2017-06-06 12:40:00,16.72,16.73,16.72,16.73,36858.0,16.72,16.73,16.72,16.73,36858.0
2017-06-06 12:45:00,16.72,16.73,16.72,16.73,11214.0,16.72,16.73,16.72,16.73,11214.0
2017-06-06 12:50:00,16.73,16.74,16.72,16.73,24956.0,16.73,16.74,16.72,16.73,24956.0
2017-06-06 12:55:00,16.73,16.74,16.73,16.73,36243.0,16.73,16.74,16.73,16.73,36243.0
2017-06-06 13:00:00,16.73,16.75,16.73,16.75,31325.0,16.73,16.75,16.73,16.75,31325.0
2017-06-06 13:05:00,16.75,16.76,16.74,16.76,18560.0,16.75,16.76,16.74,16.76,18560.0
2017-06-06 13:10:00,16.76,16.77,16.75,16.76,29291.0,16.76,16.77,16.75,16.76,29291.0
2017-06-06 13:15:00,16.76,16.76,16.75,16.76,28159.0,16.76,16.76,16.75,16.76,28159.0
2017-06-06 13:20:00,16.76,16.77,16.75,16.76,50941.0,16.76,16.77,16.75,16.76,50941.0
2017-06-06 13:25:00,16.76,16.76,16.74,16.75,30067.0,16.76,16.76,16.74,16.75,30067.0
2017-06-06 13:30:00,16.75,16.76,16.74,16.75,10326.0,16.75,16.76,16.74,16.75,10326.0
2017-06-06 13:35:00,16.75,16.76,16.75,16.75,4924.0,16.75,16.76,16.75,16.75,4924.0
2017-06-06 13:40:00,16.76,16.76,16.75,16.76,22840.0,16.76,16.76,16.75,16.76,22840.0
2017-06-06 13:45:00,16.75,16.76,16.75,16.76,26837.0,16.75,16.76,16.75,16.76,26837.0
2017-06-06 13:50:00,16.76,16.76,16.75,16.76,14736.0,16.76,16.76,16.75,16.76,14736.0
2017-06-06 13:55:00,16.75,16.76,16.75,16.76,18979.0,16.75,16.76,16.75,16.76,18979.0
2017-06-06 14:00:00,16.75,16.76,16.74,16.75,34995.0,16.75,16.76,16.74,16.75,34995.0
2017-06-06 14:05:00,16.74,16.75,16.74,16.74,45936.0,16.74,16.75,16.74,16.74,45936.0
2017-06-06 14:10:00,16.75,16.75,16.74,16.75,8150.0,16.75,16.75,16.74,16.75,8150.0
2017-06-06 14:15:00,16.75,16.76,16.74,16.75,48667.0,16.75,16.76,16.74,16.75,48667.0
2017-06-06 14:20:00,16.75,16.76,16.75,16.76,22895.0,16.75,16.76,16.75,16.76,22895.0
2017-06-06 14:25:00,16.75,16.75,16.74,16.75,28250.0,16.75,16.75,16.74,16.75,28250.0
2017-06-06 14:30:00,16.75,16.75,16.71,16.72,90901.0,16.75,16.75,16.71,16.72,90901.0
2017-06-06 14:35:00,16.72,16.72,16.7,16.72,183780.0,16.72,16.72,16.7,16.72,183780.0
2017-06-06 14:40:00,16.72,16.73,16.72,16.73,38057.0,16.72,16.73,16.72,16.73,38057.0
2017-06-06 14:45:00,16.73,16.73,16.71,16.71,52488.0,16.73,16.73,16.71,16.71,52488.0
2017-06-06 14:50:00,16.72,16.72,16.69,16.72,104124.0,16.72,16.72,16.69,16.72,104124.0
2017-06-06 14:55:00,16.71,16.72,16.7,16.72,29770.0,16.71,16.72,16.7,16.72,29770.0
2017-06-06 15:00:00,16.72,16.72,16.71,16.71,28201.0,16.72,16.72,16.71,16.71,28201.0
2017-06-06 15:05:00,16.72,16.73,16.71,16.73,48415.0,16.72,16.73,16.71,16.73,48415.0
2017-06-06 15:10:00,16.72,16.73,16.72,16.72,24840.0,16.72,16.73,16.72,16.72,24840.0
2017-06-06 15:15:00,16.73,16.73,16.72,16.73,16403.0,16.73,16.73,16.72,16.73,16403.0
2017-06-06 15:20:00,16.73,16.74,16.72,16.74,39919.0,16.73,16.74,16.72,16.74,39919.0
2017-06-06 15:25:00,16.73,16.74,16.73,16.73,18349.0,16.73,16.74,16.73,16.73,18349.0
2017-06-06 15:30:00,16.73,16.74,16.73,16.74,46296.0,16.73,16.74,16.73,16.74,46296.0
2017-06-06 15:35:00,16.73,16.74,16.73,16.73,37697.0,16.73,16.74,16.73,16.73,37697.0
2017-06-06 15:40:00,16.73,16.74,16.73,16.73,15553.0,16.73,16.74,16.73,16.73,15553.0
2017-06-06 15:45:00,16.73,16.74,16.73,16.74,57488.0,16.73,16.74,16.73,16.74,57488.0
2017-06-06 15:50:00,16.74,16.75,16.73,16.75,220621.0,16.74,16.75,16.73,16.75,220621.0
2017-06-06 15:55:00,16.75,16.76,16.74,16.75,563096.0,16.75,16.76,16.74,16.75,563096.0
2017-06-07 09:30:00,16.7,16.71,16.69,16.7,100268.0,16.7,16.71,16.69,16.7,100268.0
2017-06-07 09:35:00,16.71,16.73,16.69,16.73,178889.0,16.71,16.73,16.69,16.73,178889.0
2017-06-07 09:40:00,16.73,16.74,16.71,16.74,178877.0,16.73,16.74,16.71,16.74,178877.0
2017-06-07 09:45:00,16.73,16.74,16.73,16.73,19711.0,16.73,16.74,16.73,16.73,19711.0
2017-06-07 09:50:00,16.73,16.75,16.73,16.73,41580.0,16.73,16.75,16.73,16.73,41580.0
2017-06-07 09:55:00,16.74,16.76,16.73,16.75,39663.0,16.74,16.76,16.73,16.75,39663.0
2017-06-07 10:00:00,16.75,16.76,16.74,16.74,33858.0,16.75,16.76,16.74,16.74,33858.0
2017-06-07 10:05:00,16.74,16.74,16.73,16.74,28782.0,16.74,16.74,16.73,16.74,28782.0
2017-06-07 10:10:00,16.73,16.77,16.73,16.77,67003.0,16.73,16.77,16.73,16.77,67003.0
2017-06-07 10:15:00,16.76,16.77,16.75,16.75,25522.0,16.76,16.77,16.75,16.75,25522.0
2017-06-07 10:20:00,16.76,16.77,16.75,16.77,25780.0,16.76,16.77,16.75,16.77,25780.0
2017-06-07 10:25:00,16.76,16.77,16.75,16.76,23052.0,16.76,16.77,16.75,16.76,23052.0
2017-06-07 10:30:00,16.76,16.78,16.75,16.76,140282.0,16.76,16.78,16.75,16.76,140282.0
2017-06-07 10:35:00,16.77,16.77,16.75,16.76,52728.0,16.77,16.77,16.75,16.76,52728.0
2017-06-07 10:40:00,16.76,16.78,16.76,16.77,32524.0,16.76,16.78,16.76,16.77,32524.0
2017-06-07 10:45:00,16.77,16.77,16.74,16.74,37758.0,16.77,16.77,16.74,16.74,37758.0
2017-06-07 10:50:00,16.74,16.76,16.74,16.75,15286.0,16.74,16.76,16.74,16.75,15286.0
2017-06-07 10:55:00,16.74,16.74,16.71,16.71,30932.0,16.74,16.74,16.71,16.71,30932.0
2017-06-07 11:00:00,16.71,16.72,16.7,16.72,31701.0,16.71,16.72,16.7,16.72,31701.0
2017-06-07 11:05:00,16.71,16.73,16.71,16.71,22339.0,16.71,16.73,16.71,16.71,22339.0
2017-06-07 11:10:00,16.72,16.73,16.72,16.73,13425.0,16.72,16.73,16.72,16.73,13425.0
2017-06-07 11:15:00,16.73,16.74,16.72,16.73,36616.0,16.73,16.74,16.72,16.73,36616.0
2017-06-07 11:20:00,16.74,16.75,16.72,16.72,64108.0,16.74,16.75,16.72,16.72,64108.0
2017-06-07 11:25:00,16.73,16.75,16.72,16.74,77508.0,16.73,16.75,16.72,16.74,77508.0
2017-06-07 11:30:00,16.74,16.74,16.71,16.71,102118.0,16.74,16.74,16.71,16.71,102118.0
2017-06-07 11:35:00,16.71,16.72,16.7,16.71,24360.0,16.71,16.72,16.7,16.71,24360.0
2017-06-07 11:40:00,16.71,16.72,16.7,16.72,9975.0,16.71,16.72,16.7,16.72,9975.0
2017-06-07 11:45:00,16.72,16.72,16.71,16.71,3145.0,16.72,16.72,16.71,16.71,3145.0
2017-06-07 11:50:00,16.71,16.71,16.68,16.69,71211.0,16.71,16.71,16.68,16.69,71211.0
2017-06-07 11:55:00,16.69,16.69,16.66,16.68,43557.0,16.69,16.69,16.66,16.68,43557.0
2017-06-07 12:00:00,16.67,16.69,16.67,16.68,15999.0,16.67,16.69,16.67,16.68,15999.0
2017-06-07 12:05:00,16.68,16.68,16.67,16.67,7180.0,16.68,16.68,16.67,16.67,7180.0
2017-06-07 12:10:00,16.68,16.69,16.67,16.69,25563.0,16.68,16.69,16.67,16.69,25563.0
2017-06-07 12:15:00,16.68,16.69,16.68,16.68,10029.0,16.68,16.69,16.68,16.68,10029.0
2017-06-07 12:20:00,16.68,16.68,16.67,16.68,13500.0,16.68,16.68,16.67,16.68,13500.0
2017-06-07 12:25:00,16.68,16.68,16.67,16.67,5876.0,16.68,16.68,16.67,16.67,5876.0
2017-06-07 12:30:00,16.68,16.68,16.66,16.67,94076.0,16.68,16.68,16.66,16.67,94076.0
2017-06-07 12:35:00,16.68,16.68,16.67,16.68,15146.0,16.68,16.68,16.67,16.68,15146.0
2017-06-07 12:40:00,16.68,16.69,16.67,16.68,19747.0,16.68,16.69,16.67,16.68,19747.0
2017-06-07 12:45:00,16.67,16.68,16.67,16.67,13714.0,16.67,16.68,16.67,16.67,13714.0
2017-06-07 12:50:00,16.67,16.68,16.67,16.68,25657.0,16.67,16.68,16.67,16.68,25657.0
2017-06-07 12:55:00,16.67,16.68,16.67,16.68,10350.0,16.67,16.68,16.67,16.68,10350.0
2017-06-07 13:00:00,16.67,16.68,16.67,16.68,39618.0,16.67,16.68,16.67,16.68,39618.0
2017-06-07 13:05:00,16.68,16.69,16.67,16.68,64732.0,16.68,16.69,16.67,16.68,64732.0
2017-06-07 13:10:00,16.68,16.69,16.67,16.67,25240.0,16.68,16.69,16.67,16.67,25240.0
2017-06-07 13:15:00,16.68,16.69,16.67,16.69,11536.0,16.68,16.69,16.67,16.69,11536.0
2017-06-07 13:20:00,16.69,16.69,16.67,16.69,30946.0,16.69,16.69,16.67,16.69,30946.0
2017-06-07 13:25:00,16.69,16.69,16.68,16.68,12969.0,16.69,16.69,16.68,16.68,12969.0
2017-06-07 13:30:00,16.68,16.68,16.67,16.67,15655.0,16.68,16.68,16.67,16.67,15655.0
2017-06-07 13:35:00,16.66,16.67,16.66,16.67,18150.0,16.66,16.67,16.66,16.67,18150.0
2017-06-07 13:40:00,16.66,16.67,16.66,16.66,29102.0,16.66,16.67,16.66,16.66,29102.0
2017-06-07 13:45:00,16.67,16.69,16.67,16.68,20860.0,16.67,16.69,16.67,16.68,20860.0
2017-06-07 13:50:00,16.68,16.68,16.65,16.66,30010.0,16.68,16.68,16.65,16.66,30010.0
2017-06-07 13:55:00,16.65,16.66,16.62,16.65,212228.0,16.65,16.66,16.62,16.65,212228.0
2017-06-07 14:00:00,16.65,16.65,16.63,16.63,18707.0,16.65,16.65,16.63,16.63,18707.0
2017-06-07 14:05:00,16.64,16.64,16.6,16.62,251220.0,16.64,16.64,16.6,16.62,251220.0
2017-06-07 14:10:00,16.62,16.63,16.61,16.63,58438.0,16.62,16.63,16.61,16.63,58438.0
2017-06-07 14:15:00,16.62,16.64,16.62,16.63,13907.0,16.62,16.64,16.62,16.63,13907.0
2017-06-07 14:20:00,16.63,16.64,16.62,16.63,15078.0,16.63,16.64,16.62,16.63,15078.0
2017-06-07 14:25:00,16.63,16.63,16.61,16.62,59700.0,16.63,16.63,16.61,16.62,59700.0
2017-06-07 14:30:00,16.62,16.63,16.6,16.62,44684.0,16.62,16.63,16.6,16.62,44684.0
2017-06-07 14:35:00,16.62,16.63,16.61,16.63,38082.0,16.62,16.63,16.61,16.63,38082.0
2017-06-07 14:40:00,16.63,16.64,16.62,16.63,17144.0,16.63,16.64,16.62,16.63,17144.0
2017-06-07 14:45:00,16.63,16.63,16.62,16.63,15163.0,16.63,16.63,16.62,16.63,15163.0
2017-06-07 14:50:00,16.63,16.63,16.6,16.62,65792.0,16.63,16.63,16.6,16.62,65792.0
2017-06-07 14:55:00,16.62,16.62,16.57,16.59,88234.0,16.62,16.62,16.57,16.59,88234.0
2017-06-07 15:00:00,16.59,16.61,16.59,16.61,143993.0,16.59,16.61,16.59,16.61,143993.0
2017-06-07 15:05:00,16.61,16.61,16.6,16.6,25354.0,16.61,16.61,16.6,16.6,25354.0
2017-06-07 15:10:00,16.61,16.62,16.6,16.62,83903.0,16.61,16.62,16.6,16.62,83903.0
2017-06-07 15:15:00,16.62,16.63,16.61,16.63,23947.0,16.62,16.63,16.61,16.63,23947.0
2017-06-07 15:20:00,16.62,16.64,16.62,16.63,25322.0,16.62,16.64,16.62,16.63,25322.0
2017-06-07 15:25:00,16.63,16.64,16.62,16.64,73907.0,16.63,16.64,16.62,16.64,73907.0
2017-06-07 15:30:00,16.64,16.64,16.63,16.64,17218.0,16.64,16.64,16.63,16.64,17218.0
2017-06-07 15:35:00,16.64,16.64,16.63,16.64,18861.0,16.64,16.64,16.63,16.64,18861.0
2017-06-07 15:40:00,16.64,16.64,16.63,16.64,29031.0,16.64,16.64,16.63,16.64,29031.0
2017-06-07 15:45:00,16.64,16.64,16.63,16.64,137018.0,16.64,16.64,16.63,16.64,137018.0
2017-06-07 15:50:00,16.64,16.65,16.63,16.64,172516.0,16.64,16.65,16.63,16.64,172516.0
2017-06-07 15:55:00,16.64,16.66,16.64,16.66,349690.0,16.64,16.66,16.64,16.66,349690.0
2017-06-08 09:30:00,16.68,16.68,16.63,16.63,179177.0,16.68,16.68,16.63,16.63,179177.0
2017-06-08 09:35:00,16.62,16.63,16.5,16.51,1058842.0,16.62,16.63,16.5,16.51,1058842.0
2017-06-08 09:40:00,16.51,16.52,16.43,16.49,749672.0,16.51,16.52,16.43,16.49,749672.0
2017-06-08 09:45:00,16.48,16.49,16.44,16.47,290842.0,16.48,16.49,16.44,16.47,290842.0
2017-06-08 09:50:00,16.47,16.48,16.43,16.44,542796.0,16.47,16.48,16.43,16.44,542796.0
2017-06-08 09:55:00,16.44,16.46,16.43,16.45,131632.0,16.44,16.46,16.43,16.45,131632.0
2017-06-08 10:00:00,16.45,16.45,16.37,16.4,531768.0,16.45,16.45,16.37,16.4,531768.0
2017-06-08 10:05:00,16.41,16.45,16.4,16.44,226040.0,16.41,16.45,16.4,16.44,226040.0
2017-06-08 10:10:00,16.44,16.44,16.41,16.42,90886.0,16.44,16.44,16.41,16.42,90886.0
2017-06-08 10:15:00,16.43,16.47,16.42,16.46,227970.0,16.43,16.47,16.42,16.46,227970.0
2017-06-08 10:20:00,16.47,16.49,16.45,16.45,149100.0,16.47,16.49,16.45,16.45,149100.0
2017-06-08 10:25:00,16.45,16.47,16.44,16.47,51784.0,16.45,16.47,16.44,16.47,51784.0
2017-06-08 10:30:00,16.47,16.5,16.46,16.48,210517.0,16.47,16.5,16.46,16.48,210517.0
2017-06-08 10:35:00,16.47,16.5,16.47,16.48,34153.0,16.47,16.5,16.47,16.48,34153.0
2017-06-08 10:40:00,16.49,16.51,16.47,16.49,39841.0,16.49,16.51,16.47,16.49,39841.0
2017-06-08 10:45:00,16.49,16.49,16.48,16.49,33453.0,16.49,16.49,16.48,16.49,33453.0
2017-06-08 10:50:00,16.48,16.49,16.47,16.48,58513.0,16.48,16.49,16.47,16.48,58513.0
2017-06-08 10:55:00,16.48,16.51,16.48,16.51,30696.0,16.48,16.51,16.48,16.51,30696.0
2017-06-08 11:00:00,16.52,16.53,16.51,16.52,26333.0,16.52,16.53,16.51,16.52,26333.0
2017-06-08 11:05:00,16.52,16.53,16.49,16.5,55686.0,16.52,16.53,16.49,16.5,55686.0
2017-06-08 11:10:00,16.51,16.52,16.5,16.52,33072.0,16.51,16.52,16.5,16.52,33072.0
2017-06-08 11:15:00,16.51,16.53,16.51,16.51,42895.0,16.51,16.53,16.51,16.51,42895.0
2017-06-08 11:20:00,16.51,16.52,16.47,16.49,49147.0,16.51,16.52,16.47,16.49,49147.0
2017-06-08 11:25:00,16.48,16.5,16.48,16.48,16440.0,16.48,16.5,16.48,16.48,16440.0
2017-06-08 11:30:00,16.48,16.49,16.46,16.49,38946.0,16.48,16.49,16.46,16.49,38946.0
2017-06-08 11:35:00,16.48,16.5,16.48,16.5,16483.0,16.48,16.5,16.48,16.5,16483.0
2017-06-08 11:40:00,16.5,16.51,16.49,16.5,58829.0,16.5,16.51,16.49,16.5,58829.0
2017-06-08 11:45:00,16.5,16.51,16.48,16.49,128660.0,16.5,16.51,16.48,16.49,128660.0
2017-06-08 11:50:00,16.48,16.51,16.48,16.51,42892.0,16.48,16.51,16.48,16.51,42892.0
2017-06-08 11:55:00,16.51,16.52,16.5,16.51,19212.0,16.51,16.52,16.5,16.51,19212.0
2017-06-08 12:00:00,16.51,16.52,16.5,16.51,13329.0,16.51,16.52,16.5,16.51,13329.0
2017-06-08 12:05:00,16.51,16.53,16.5,16.52,41301.0,16.51,16.53,16.5,16.52,41301.0
2017-06-08 12:10:00,16.52,16.52,16.51,16.52,30800.0,16.52,16.52,16.51,16.52,30800.0
2017-06-08 12:15:00,16.51,16.53,16.51,16.52,31359.0,16.51,16.53,16.51,16.52,31359.0
2017-06-08 12:20:00,16.52,16.53,16.52,16.53,6551.0,16.52,16.53,16.52,16.53,6551.0
2017-06-08 12:25:00,16.53,16.54,16.52,16.54,72645.0,16.53,16.54,16.52,16.54,72645.0
2017-06-08 12:30:00,16.54,16.54,16.51,16.52,19087.0,16.54,16.54,16.51,16.52,19087.0
2017-06-08 12:35:00,16.51,16.53,16.51,16.52,10257.0,16.51,16.53,16.51,16.52,10257.0
2017-06-08 12:40:00,16.52,16.53,16.51,16.51,12200.0,16.52,16.53,16.51,16.51,12200.0
2017-06-08 12:45:00,16.51,16.51,16.5,16.5,12500.0,16.51,16.51,16.5,16.5,12500.0
2017-06-08 12:50:00,16.5,16.52,16.5,16.51,18856.0,16.5,16.52,16.5,16.51,18856.0
2017-06-08 12:55:00,16.5,16.51,16.5,16.5,21190.0,16.5,16.51,16.5,16.5,21190.0
2017-06-08 13:00:00,16.51,16.52,16.48,16.49,55177.0,16.51,16.52,16.48,16.49,55177.0
2017-06-08 13:05:00,16.49,16.5,16.49,16.5,11056.0,16.49,16.5,16.49,16.5,11056.0
2017-06-08 13:10:00,16.5,16.5,16.49,16.49,8025.0,16.5,16.5,16.49,16.49,8025.0
2017-06-08 13:15:00,16.5,16.51,16.49,16.51,21643.0,16.5,16.51,16.49,16.51,21643.0
2017-06-08 13:20:00,16.51,16.51,16.49,16.49,22492.0,16.51,16.51,16.49,16.49,22492.0
2017-06-08 13:25:00,16.49,16.5,16.49,16.49,24699.0,16.49,16.5,16.49,16.49,24699.0
2017-06-08 13:30:00,16.5,16.51,16.49,16.5,12357.0,16.5,16.51,16.49,16.5,12357.0
2017-06-08 13:35:00,16.5,16.51,16.49,16.5,6050.0,16.5,16.51,16.49,16.5,6050.0
2017-06-08 13:40:00,16.5,16.5,16.49,16.49,15352.0,16.5,16.5,16.49,16.49,15352.0
2017-06-08 13:45:00,16.49,16.5,16.48,16.49,28374.0,16.49,16.5,16.48,16.49,28374.0
2017-06-08 13:50:00,16.49,16.51,16.49,16.5,52758.0,16.49,16.51,16.49,16.5,52758.0
2017-06-08 13:55:00,16.51,16.52,16.5,16.5,73338.0,16.51,16.52,16.5,16.5,73338.0
2017-06-08 14:00:00,16.51,16.51,16.5,16.5,16665.0,16.51,16.51,16.5,16.5,16665.0
2017-06-08 14:05:00,16.51,16.51,16.5,16.5,18062.0,16.51,16.51,16.5,16.5,18062.0
2017-06-08 14:10:00,16.51,16.51,16.5,16.5,5500.0,16.51,16.51,16.5,16.5,5500.0
2017-06-08 14:15:00,16.5,16.51,16.49,16.49,34383.0,16.5,16.51,16.49,16.49,34383.0
2017-06-08 14:20:00,16.49,16.51,16.49,16.5,99510.0,16.49,16.51,16.49,16.5,99510.0
2017-06-08 14:25:00,16.5,16.51,16.49,16.5,46438.0,16.5,16.51,16.49,16.5,46438.0
2017-06-08 14:30:00,16.5,16.51,16.49,16.5,27330.0,16.5,16.51,16.49,16.5,27330.0
2017-06-08 14:35:00,16.49,16.51,16.49,16.51,19816.0,16.49,16.51,16.49,16.51,19816.0
2017-06-08 14:40:00,16.5,16.51,16.49,16.5,31294.0,16.5,16.51,16.49,16.5,31294.0
2017-06-08 14:45:00,16.5,16.52,16.49,16.5,27017.0,16.5,16.52,16.49,16.5,27017.0
2017-06-08 14:50:00,16.51,16.51,16.5,16.51,21190.0,16.51,16.51,16.5,16.51,21190.0
2017-06-08 14:55:00,16.5,16.51,16.49,16.5,16549.0,16.5,16.51,16.49,16.5,16549.0
2017-06-08 15:00:00,16.49,16.51,16.49,16.5,30254.0,16.49,16.51,16.49,16.5,30254.0
2017-06-08 15:05:00,16.5,16.51,16.5,16.51,30014.0,16.5,16.51,16.5,16.51,30014.0
2017-06-08 15:10:00,16.51,16.51,16.5,16.5,7357.0,16.51,16.51,16.5,16.5,7357.0
2017-06-08 15:15:00,16.5,16.51,16.5,16.51,14536.0,16.5,16.51,16.5,16.51,14536.0
2017-06-08 15:20:00,16.51,16.52,16.5,16.5,51886.0,16.51,16.52,16.5,16.5,51886.0
2017-06-08 15:25:00,16.49,16.5,16.49,16.5,7849.0,16.49,16.5,16.49,16.5,7849.0
2017-06-08 15:30:00,16.5,16.5,16.49,16.5,28515.0,16.5,16.5,16.49,16.5,28515.0
2017-06-08 15:35:00,16.5,16.5,16.48,16.48,41975.0,16.5,16.5,16.48,16.48,41975.0
2017-06-08 15:40:00,16.49,16.49,16.48,16.48,82576.0,16.49,16.49,16.48,16.48,82576.0
2017-06-08 15:45:00,16.48,16.49,16.47,16.48,43564.0,16.48,16.49,16.47,16.48,43564.0
2017-06-08 15:50:00,16.48,16.48,16.47,16.47,203063.0,16.48,16.48,16.47,16.47,203063.0
2017-06-08 15:55:00,16.48,16.5,16.47,16.49,401392.0,16.48,16.5,16.47,16.49,401392.0
2017-06-09 09:30:00,16.32,16.32,16.3,16.3,216466.0,16.32,16.32,16.3,16.3,216466.0
2017-06-09 09:35:00,16.3,16.31,16.25,16.29,306682.0,16.3,16.31,16.25,16.29,306682.0
2017-06-09 09:40:00,16.29,16.31,16.28,16.3,217817.0,16.29,16.31,16.28,16.3,217817.0
2017-06-09 09:45:00,16.31,16.31,16.29,16.3,56129.0,16.31,16.31,16.29,16.3,56129.0
2017-06-09 09:50:00,16.31,16.31,16.3,16.31,68330.0,16.31,16.31,16.3,16.31,68330.0
2017-06-09 09:55:00,16.31,16.31,16.29,16.3,112614.0,16.31,16.31,16.29,16.3,112614.0
2017-06-09 10:00:00,16.3,16.32,16.29,16.32,82277.0,16.3,16.32,16.29,16.32,82277.0
2017-06-09 10:05:00,16.32,16.34,16.31,16.34,80260.0,16.32,16.34,16.31,16.34,80260.0
2017-06-09 10:10:00,16.34,16.35,16.32,16.34,66955.0,16.34,16.35,16.32,16.34,66955.0
2017-06-09 10:15:00,16.34,16.35,16.32,16.33,93943.0,16.34,16.35,16.32,16.33,93943.0
2017-06-09 10:20:00,16.32,16.34,16.31,16.34,50611.0,16.32,16.34,16.31,16.34,50611.0
2017-06-09 10:25:00,16.33,16.34,16.31,16.32,41022.0,16.33,16.34,16.31,16.32,41022.0
2017-06-09 10:30:00,16.31,16.34,16.31,16.34,81419.0,16.31,16.34,16.31,16.34,81419.0
2017-06-09 10:35:00,16.34,16.35,16.33,16.34,43750.0,16.34,16.35,16.33,16.34,43750.0
2017-06-09 10:40:00,16.34,16.34,16.32,16.33,76543.0,16.34,16.34,16.32,16.33,76543.0
2017-06-09 10:45:00,16.33,16.33,16.3,16.31,63504.0,16.33,16.33,16.3,16.31,63504.0
2017-06-09 10:50:00,16.31,16.32,16.3,16.3,26025.0,16.31,16.32,16.3,16.3,26025.0
2017-06-09 10:55:00,16.3,16.31,16.29,16.3,77320.0,16.3,16.31,16.29,16.3,77320.0
2017-06-09 11:00:00,16.3,16.31,16.3,16.3,40264.0,16.3,16.31,16.3,16.3,40264.0
2017-06-09 11:05:00,16.3,16.3,16.29,16.29,24159.0,16.3,16.3,16.29,16.29,24159.0
2017-06-09 11:10:00,16.3,16.3,16.28,16.29,39460.0,16.3,16.3,16.28,16.29,39460.0
2017-06-09 11:15:00,16.29,16.3,16.28,16.29,45048.0,16.29,16.3,16.28,16.29,45048.0
2017-06-09 11:20:00,16.3,16.32,16.29,16.31,70755.0,16.3,16.32,16.29,16.31,70755.0
2017-06-09 11:25:00,16.31,16.31,16.3,16.31,35057.0,16.31,16.31,16.3,16.31,35057.0
2017-06-09 11:30:00,16.31,16.32,16.3,16.3,28327.0,16.31,16.32,16.3,16.3,28327.0
2017-06-09 11:35:00,16.3,16.31,16.3,16.3,16549.0,16.3,16.31,16.3,16.3,16549.0
2017-06-09 11:40:00,16.3,16.31,16.29,16.3,55676.0,16.3,16.31,16.29,16.3,55676.0
2017-06-09 11:45:00,16.3,16.31,16.3,16.3,16457.0,16.3,16.31,16.3,16.3,16457.0
2017-06-09 11:50:00,16.3,16.31,16.3,16.3,54424.0,16.3,16.31,16.3,16.3,54424.0
2017-06-09 11:55:00,16.3,16.3,16.29,16.3,44441.0,16.3,16.3,16.29,16.3,44441.0
2017-06-09 12:00:00,16.3,16.3,16.29,16.29,28581.0,16.3,16.3,16.29,16.29,28581.0
2017-06-09 12:05:00,16.29,16.31,16.29,16.31,21320.0,16.29,16.31,16.29,16.31,21320.0
2017-06-09 12:10:00,16.31,16.32,16.3,16.31,37525.0,16.31,16.32,16.3,16.31,37525.0
2017-06-09 12:15:00,16.31,16.31,16.3,16.31,15721.0,16.31,16.31,16.3,16.31,15721.0
2017-06-09 12:20:00,16.31,16.32,16.31,16.31,20918.0,16.31,16.32,16.31,16.31,20918.0
2017-06-09 12:25:00,16.32,16.32,16.31,16.32,46318.0,16.32,16.32,16.31,16.32,46318.0
2017-06-09 12:30:00,16.32,16.32,16.31,16.31,31061.0,16.32,16.32,16.31,16.31,31061.0
2017-06-09 12:35:00,16.32,16.33,16.31,16.32,39420.0,16.32,16.33,16.31,16.32,39420.0
2017-06-09 12:40:00,16.32,16.32,16.3,16.3,40806.0,16.32,16.32,16.3,16.3,40806.0
2017-06-09 12:45:00,16.31,16.32,16.29,16.3,21567.0,16.31,16.32,16.29,16.3,21567.0
2017-06-09 12:50:00,16.3,16.3,16.29,16.29,13177.0,16.3,16.3,16.29,16.29,13177.0
2017-06-09 12:55:00,16.3,16.3,16.29,16.29,50386.0,16.3,16.3,16.29,16.29,50386.0
2017-06-09 13:00:00,16.29,16.29,16.28,16.29,25132.0,16.29,16.29,16.28,16.29,25132.0
2017-06-09 13:05:00,16.29,16.3,16.28,16.29,74925.0,16.29,16.3,16.28,16.29,74925.0
2017-06-09 13:10:00,16.29,16.31,16.28,16.3,192044.0,16.29,16.31,16.28,16.3,192044.0
2017-06-09 13:15:00,16.3,16.31,16.3,16.3,23506.0,16.3,16.31,16.3,16.3,23506.0
2017-06-09 13:20:00,16.3,16.32,16.29,16.32,109612.0,16.3,16.32,16.29,16.32,109612.0
2017-06-09 13:25:00,16.31,16.32,16.3,16.3,43852.0,16.31,16.32,16.3,16.3,43852.0
2017-06-09 13:30:00,16.3,16.31,16.3,16.31,8178.0,16.3,16.31,16.3,16.31,8178.0
2017-06-09 13:35:00,16.3,16.32,16.3,16.3,25182.0,16.3,16.32,16.3,16.3,25182.0
2017-06-09 13:40:00,16.3,16.31,16.29,16.3,18578.0,16.3,16.31,16.29,16.3,18578.0
2017-06-09 13:45:00,16.29,16.3,16.29,16.3,21923.0,16.29,16.3,16.29,16.3,21923.0
2017-06-09 13:50:00,16.29,16.3,16.29,16.29,19415.0,16.29,16.3,16.29,16.29,19415.0
2017-06-09 13:55:00,16.29,16.3,16.29,16.3,14412.0,16.29,16.3,16.29,16.3,14412.0
2017-06-09 14:00:00,16.3,16.3,16.29,16.29,21529.0,16.3,16.3,16.29,16.29,21529.0
2017-06-09 14:05:00,16.29,16.29,16.28,16.29,20879.0,16.29,16.29,16.28,16.29,20879.0
2017-06-09 14:10:00,16.28,16.29,16.27,16.28,47798.0,16.28,16.29,16.27,16.28,47798.0
2017-06-09 14:15:00,16.28,16.29,16.28,16.28,24246.0,16.28,16.29,16.28,16.28,24246.0
2017-06-09 14:20:00,16.29,16.29,16.28,16.29,19537.0,16.29,16.29,16.28,16.29,19537.0
2017-06-09 14:25:00,16.29,16.29,16.28,16.28,6674.0,16.29,16.29,16.28,16.28,6674.0
2017-06-09 14:30:00,16.29,16.29,16.28,16.28,15943.0,16.29,16.29,16.28,16.28,15943.0
2017-06-09 14:35:00,16.28,16.29,16.28,16.28,18402.0,16.28,16.29,16.28,16.28,18402.0
2017-06-09 14:40:00,16.29,16.29,16.28,16.28,14038.0,16.29,16.29,16.28,16.28,14038.0
2017-06-09 14:45:00,16.29,16.29,16.28,16.29,8400.0,16.29,16.29,16.28,16.29,8400.0
2017-06-09 14:50:00,16.29,16.29,16.27,16.28,95895.0,16.29,16.29,16.27,16.28,95895.0
2017-06-09 14:55:00,16.28,16.31,16.28,16.3,119556.0,16.28,16.31,16.28,16.3,119556.0
2017-06-09 15:00:00,16.3,16.31,16.29,16.31,25953.0,16.3,16.31,16.29,16.31,25953.0
2017-06-09 15:05:00,16.3,16.31,16.3,16.3,30024.0,16.3,16.31,16.3,16.3,30024.0
2017-06-09 15:10:00,16.31,16.31,16.3,16.3,8297.0,16.31,16.31,16.3,16.3,8297.0
2017-06-09 15:15:00,16.3,16.31,16.29,16.3,41619.0,16.3,16.31,16.29,16.3,41619.0
2017-06-09 15:20:00,16.29,16.3,16.29,16.29,21924.0,16.29,16.3,16.29,16.29,21924.0
2017-06-09 15:25:00,16.3,16.31,16.29,16.31,86094.0,16.3,16.31,16.29,16.31,86094.0
2017-06-09 15:30:00,16.31,16.32,16.31,16.32,111956.0,16.31,16.32,16.31,16.32,111956.0
2017-06-09 15:35:00,16.32,16.32,16.31,16.31,43393.0,16.32,16.32,16.31,16.31,43393.0
2017-06-09 15:40:00,16.31,16.32,16.31,16.31,61840.0,16.31,16.32,16.31,16.31,61840.0
2017-06-09 15:45:00,16.31,16.31,16.29,16.29,96571.0,16.31,16.31,16.29,16.29,96571.0
2017-06-09 15:50:00,16.3,16.3,16.27,16.28,80903.0,16.3,16.3,16.27,16.28,80903.0
2017-06-09 15:55:00,16.28,16.3,16.27,16.29,471800.0,16.28,16.3,16.27,16.29,471800.0
2017-06-12 09:30:00,16.11,16.12,16.07,16.11,253733.0,16.11,16.12,16.07,16.11,253733.0
2017-06-12 09:35:00,16.1,16.16,16.1,16.16,185028.0,16.1,16.16,16.1,16.16,185028.0
2017-06-12 09:40:00,16.16,16.18,16.13,16.18,91387.0,16.16,16.18,16.13,16.18,91387.0
2017-06-12 09:45:00,16.18,16.18,16.16,16.17,68458.0,16.18,16.18,16.16,16.17,68458.0
2017-06-12 09:50:00,16.17,16.17,16.13,16.14,121746.0,16.17,16.17,16.13,16.14,121746.0
2017-06-12 09:55:00,16.15,16.15,16.13,16.13,47231.0,16.15,16.15,16.13,16.13,47231.0
2017-06-12 10:00:00,16.13,16.14,16.12,16.12,80444.0,16.13,16.14,16.12,16.12,80444.0
2017-06-12 10:05:00,16.12,16.14,16.11,16.12,51484.0,16.12,16.14,16.11,16.12,51484.0
2017-06-12 10:10:00,16.12,16.14,16.11,16.14,54530.0,16.12,16.14,16.11,16.14,54530.0
2017-06-12 10:15:00,16.13,16.14,16.11,16.11,19348.0,16.13,16.14,16.11,16.11,19348.0
2017-06-12 10:20:00,16.12,16.12,16.11,16.12,32004.0,16.12,16.12,16.11,16.12,32004.0
2017-06-12 10:25:00,16.11,16.13,16.11,16.13,44578.0,16.11,16.13,16.11,16.13,44578.0
2017-06-12 10:30:00,16.13,16.13,16.12,16.12,122495.0,16.13,16.13,16.12,16.12,122495.0
2017-06-12 10:35:00,16.12,16.12,16.09,16.1,76860.0,16.12,16.12,16.09,16.1,76860.0
2017-06-12 10:40:00,16.1,16.12,16.09,16.11,40879.0,16.1,16.12,16.09,16.11,40879.0
2017-06-12 10:45:00,16.12,16.13,16.1,16.11,60083.0,16.12,16.13,16.1,16.11,60083.0
2017-06-12 10:50:00,16.11,16.12,16.11,16.12,90370.0,16.11,16.12,16.11,16.12,90370.0
2017-06-12 10:55:00,16.12,16.14,16.12,16.13,212677.0,16.12,16.14,16.12,16.13,212677.0
2017-06-12 11:00:00,16.12,16.13,16.11,16.12,59420.0,16.12,16.13,16.11,16.12,59420.0
2017-06-12 11:05:00,16.12,16.12,16.1,16.11,27226.0,16.12,16.12,16.1,16.11,27226.0
2017-06-12 11:10:00,16.1,16.12,16.08,16.08,372547.0,16.1,16.12,16.08,16.08,372547.0
2017-06-12 11:15:00,16.08,16.09,16.02,16.03,868341.0,16.08,16.09,16.02,16.03,868341.0
2017-06-12 11:20:00,16.04,16.04,16.0,16.02,351610.0,16.04,16.04,16.0,16.02,351610.0
2017-06-12 11:25:00,16.02,16.04,16.0,16.03,130269.0,16.02,16.04,16.0,16.03,130269.0
2017-06-12 11:30:00,16.03,16.05,16.02,16.04,100452.0,16.03,16.05,16.02,16.04,100452.0
2017-06-12 11:35:00,16.04,16.06,16.04,16.05,45115.0,16.04,16.06,16.04,16.05,45115.0
2017-06-12 11:40:00,16.05,16.06,16.04,16.06,60792.0,16.05,16.06,16.04,16.06,60792.0
2017-06-12 11:45:00,16.07,16.07,16.04,16.05,57325.0,16.07,16.07,16.04,16.05,57325.0
2017-06-12 11:50:00,16.05,16.05,16.02,16.02,33492.0,16.05,16.05,16.02,16.02,33492.0
2017-06-12 11:55:00,16.03,16.04,16.02,16.04,40716.0,16.03,16.04,16.02,16.04,40716.0
2017-06-12 12:00:00,16.03,16.05,16.03,16.04,17540.0,16.03,16.05,16.03,16.04,17540.0
2017-06-12 12:05:00,16.05,16.05,16.03,16.03,137751.0,16.05,16.05,16.03,16.03,137751.0
2017-06-12 12:10:00,16.03,16.04,16.02,16.03,63697.0,16.03,16.04,16.02,16.03,63697.0
2017-06-12 12:15:00,16.03,16.03,16.01,16.02,44511.0,16.03,16.03,16.01,16.02,44511.0
2017-06-12 12:20:00,16.02,16.04,16.01,16.04,26170.0,16.02,16.04,16.01,16.04,26170.0
2017-06-12 12:25:00,16.04,16.04,16.03,16.03,8912.0,16.04,16.04,16.03,16.03,8912.0
2017-06-12 12:30:00,16.04,16.04,16.02,16.03,31553.0,16.04,16.04,16.02,16.03,31553.0
2017-06-12 12:35:00,16.02,16.03,16.02,16.02,9896.0,16.02,16.03,16.02,16.02,9896.0
2017-06-12 12:40:00,16.03,16.03,16.02,16.02,17105.0,16.03,16.03,16.02,16.02,17105.0
2017-06-12 12:45:00,16.03,16.03,16.0,16.01,47872.0,16.03,16.03,16.0,16.01,47872.0
2017-06-12 12:50:00,16.01,16.02,16.01,16.02,37624.0,16.01,16.02,16.01,16.02,37624.0
2017-06-12 12:55:00,16.01,16.04,16.01,16.04,35754.0,16.01,16.04,16.01,16.04,35754.0
2017-06-12 13:00:00,16.04,16.06,16.03,16.04,61516.0,16.04,16.06,16.03,16.04,61516.0
2017-06-12 13:05:00,16.04,16.06,16.03,16.04,78750.0,16.04,16.06,16.03,16.04,78750.0
2017-06-12 13:10:00,16.05,16.05,16.04,16.05,15939.0,16.05,16.05,16.04,16.05,15939.0
2017-06-12 13:15:00,16.04,16.05,16.03,16.04,18341.0,16.04,16.05,16.03,16.04,18341.0
2017-06-12 13:20:00,16.04,16.06,16.04,16.05,49414.0,16.04,16.06,16.04,16.05,49414.0
2017-06-12 13:25:00,16.05,16.07,16.04,16.07,33601.0,16.05,16.07,16.04,16.07,33601.0
2017-06-12 13:30:00,16.06,16.06,16.05,16.05,14569.0,16.06,16.06,16.05,16.05,14569.0
2017-06-12 13:35:00,16.05,16.06,16.04,16.05,29342.0,16.05,16.06,16.04,16.05,29342.0
2017-06-12 13:40:00,16.04,16.05,16.04,16.05,4154.0,16.04,16.05,16.04,16.05,4154.0
2017-06-12 13:45:00,16.04,16.05,16.04,16.05,27017.0,16.04,16.05,16.04,16.05,27017.0
2017-06-12 13:50:00,16.04,16.05,16.04,16.04,18651.0,16.04,16.05,16.04,16.04,18651.0
2017-06-12 13:55:00,16.05,16.06,16.04,16.05,25895.0,16.05,16.06,16.04,16.05,25895.0
2017-06-12 14:00:00,16.05,16.06,16.05,16.05,14050.0,16.05,16.06,16.05,16.05,14050.0
2017-06-12 14:05:00,16.05,16.06,16.05,16.05,10849.0,16.05,16.06,16.05,16.05,10849.0
2017-06-12 14:10:00,16.06,16.07,16.05,16.07,15971.0,16.06,16.07,16.05,16.07,15971.0
2017-06-12 14:15:00,16.07,16.07,16.06,16.06,11174.0,16.07,16.07,16.06,16.06,11174.0
2017-06-12 14:20:00,16.06,16.07,16.05,16.05,34517.0,16.06,16.07,16.05,16.05,34517.0
2017-06-12 14:25:00,16.05,16.06,16.05,16.06,7166.0,16.05,16.06,16.05,16.06,7166.0
2017-06-12 14:30:00,16.05,16.07,16.05,16.06,29119.0,16.05,16.07,16.05,16.06,29119.0
2017-06-12 14:35:00,16.05,16.06,16.04,16.04,14000.0,16.05,16.06,16.04,16.04,14000.0
2017-06-12 14:40:00,16.05,16.06,16.04,16.05,45394.0,16.05,16.06,16.04,16.05,45394.0
2017-06-12 14:45:00,16.05,16.06,16.05,16.06,30995.0,16.05,16.06,16.05,16.06,30995.0
2017-06-12 14:50:00,16.06,16.06,16.05,16.06,8754.0,16.06,16.06,16.05,16.06,8754.0
2017-06-12 14:55:00,16.06,16.06,16.05,16.06,10225.0,16.06,16.06,16.05,16.06,10225.0
2017-06-12 15:00:00,16.05,16.08,16.05,16.06,44756.0,16.05,16.08,16.05,16.06,44756.0
2017-06-12 15:05:00,16.06,16.06,16.05,16.05,7820.0,16.06,16.06,16.05,16.05,7820.0
2017-06-12 15:10:00,16.06,16.06,16.05,16.05,8821.0,16.06,16.06,16.05,16.05,8821.0
2017-06-12 15:15:00,16.05,16.06,16.05,16.05,19381.0,16.05,16.06,16.05,16.05,19381.0
2017-06-12 15:20:00,16.06,16.06,16.05,16.05,42553.0,16.06,16.06,16.05,16.05,42553.0
2017-06-12 15:25:00,16.05,16.06,16.04,16.05,57806.0,16.05,16.06,16.04,16.05,57806.0
2017-06-12 15:30:00,16.05,16.05,16.04,16.05,48120.0,16.05,16.05,16.04,16.05,48120.0
2017-06-12 15:35:00,16.04,16.05,16.03,16.04,33180.0,16.04,16.05,16.03,16.04,33180.0
2017-06-12 15:40:00,16.04,16.04,16.03,16.03,142862.0,16.04,16.04,16.03,16.03,142862.0
2017-06-12 15:45:00,16.04,16.04,16.03,16.04,69780.0,16.04,16.04,16.03,16.04,69780.0
2017-06-12 15:50:00,16.04,16.05,16.03,16.05,121916.0,16.04,16.05,16.03,16.05,121916.0
2017-06-12 15:55:00,16.04,16.05,16.03,16.03,336895.0,16.04,16.05,16.03,16.03,336895.0
2017-06-13 09:30:00,15.85,15.89,15.84,15.88,596744.0,15.85,15.89,15.84,15.88,596744.0
2017-06-13 09:35:00,15.87,15.89,15.86,15.87,262832.0,15.87,15.89,15.86,15.87,262832.0
2017-06-13 09:40:00,15.87,15.88,15.84,15.86,266245.0,15.87,15.88,15.84,15.86,266245.0
2017-06-13 09:45:00,15.86,15.86,15.83,15.84,186876.0,15.86,15.86,15.83,15.84,186876.0
2017-06-13 09:50:00,15.84,15.84,15.83,15.83,146179.0,15.84,15.84,15.83,15.83,146179.0
2017-06-13 09:55:00,15.83,15.85,15.83,15.83,111936.0,15.83,15.85,15.83,15.83,111936.0
2017-06-13 10:00:00,15.83,15.86,15.82,15.85,407803.0,15.83,15.86,15.82,15.85,407803.0
2017-06-13 10:05:00,15.85,15.88,15.85,15.88,235305.0,15.85,15.88,15.85,15.88,235305.0
2017-06-13 10:10:00,15.87,15.88,15.86,15.87,140203.0,15.87,15.88,15.86,15.87,140203.0
2017-06-13 10:15:00,15.88,15.88,15.86,15.87,29099.0,15.88,15.88,15.86,15.87,29099.0
2017-06-13 10:20:00,15.87,15.88,15.87,15.88,105349.0,15.87,15.88,15.87,15.88,105349.0
2017-06-13 10:25:00,15.88,15.91,15.87,15.9,111975.0,15.88,15.91,15.87,15.9,111975.0
2017-06-13 10:30:00,15.91,15.93,15.88,15.92,210787.0,15.91,15.93,15.88,15.92,210787.0
2017-06-13 10:35:00,15.92,15.92,15.9,15.92,39750.0,15.92,15.92,15.9,15.92,39750.0
2017-06-13 10:40:00,15.91,15.93,15.89,15.9,846126.0,15.91,15.93,15.89,15.9,846126.0
2017-06-13 10:45:00,15.91,15.91,15.89,15.9,93411.0,15.91,15.91,15.89,15.9,93411.0
2017-06-13 10:50:00,15.9,15.92,15.89,15.9,114393.0,15.9,15.92,15.89,15.9,114393.0
2017-06-13 10:55:00,15.91,15.92,15.9,15.9,80209.0,15.91,15.92,15.9,15.9,80209.0
2017-06-13 11:00:00,15.91,15.91,15.88,15.88,76956.0,15.91,15.91,15.88,15.88,76956.0
2017-06-13 11:05:00,15.89,15.91,15.89,15.9,85170.0,15.89,15.91,15.89,15.9,85170.0
2017-06-13 11:10:00,15.9,15.9,15.88,15.89,91743.0,15.9,15.9,15.88,15.89,91743.0
2017-06-13 11:15:00,15.89,15.89,15.88,15.89,51853.0,15.89,15.89,15.88,15.89,51853.0
2017-06-13 11:20:00,15.89,15.89,15.88,15.88,40448.0,15.89,15.89,15.88,15.88,40448.0
2017-06-13 11:25:00,15.88,15.89,15.86,15.87,128167.0,15.88,15.89,15.86,15.87,128167.0
2017-06-13 11:30:00,15.87,15.88,15.86,15.86,104227.0,15.87,15.88,15.86,15.86,104227.0
2017-06-13 11:35:00,15.87,15.88,15.86,15.87,252712.0,15.87,15.88,15.86,15.87,252712.0
2017-06-13 11:40:00,15.86,15.89,15.86,15.88,60095.0,15.86,15.89,15.86,15.88,60095.0
2017-06-13 11:45:00,15.88,15.92,15.87,15.92,562479.0,15.88,15.92,15.87,15.92,562479.0
2017-06-13 11:50:00,15.91,15.94,15.91,15.93,128105.0,15.91,15.94,15.91,15.93,128105.0
2017-06-13 11:55:00,15.93,15.93,15.9,15.9,41501.0,15.93,15.93,15.9,15.9,41501.0
2017-06-13 12:00:00,15.91,15.91,15.89,15.89,10397.0,15.91,15.91,15.89,15.89,10397.0
2017-06-13 12:05:00,15.89,15.9,15.88,15.9,238259.0,15.89,15.9,15.88,15.9,238259.0
2017-06-13 12:10:00,15.89,15.9,15.88,15.89,23533.0,15.89,15.9,15.88,15.89,23533.0
2017-06-13 12:15:00,15.89,15.9,15.88,15.89,82303.0,15.89,15.9,15.88,15.89,82303.0
2017-06-13 12:20:00,15.9,15.9,15.89,15.9,11884.0,15.9,15.9,15.89,15.9,11884.0
2017-06-13 12:25:00,15.9,15.9,15.89,15.9,23923.0,15.9,15.9,15.89,15.9,23923.0
2017-06-13 12:30:00,15.9,15.9,15.89,15.9,163934.0,15.9,15.9,15.89,15.9,163934.0
2017-06-13 12:35:00,15.9,15.91,15.88,15.9,93242.0,15.9,15.91,15.88,15.9,93242.0
2017-06-13 12:40:00,15.89,15.9,15.88,15.89,59808.0,15.89,15.9,15.88,15.89,59808.0
2017-06-13 12:45:00,15.89,15.89,15.87,15.88,50427.0,15.89,15.89,15.87,15.88,50427.0
2017-06-13 12:50:00,15.88,15.89,15.87,15.89,41201.0,15.88,15.89,15.87,15.89,41201.0
2017-06-13 12:55:00,15.89,15.89,15.87,15.88,25794.0,15.89,15.89,15.87,15.88,25794.0
2017-06-13 13:00:00,15.87,15.89,15.86,15.88,81364.0,15.87,15.89,15.86,15.88,81364.0
2017-06-13 13:05:00,15.88,15.88,15.86,15.88,82012.0,15.88,15.88,15.86,15.88,82012.0
2017-06-13 13:10:00,15.88,15.88,15.87,15.88,46006.0,15.88,15.88,15.87,15.88,46006.0
2017-06-13 13:15:00,15.87,15.88,15.86,15.88,238917.0,15.87,15.88,15.86,15.88,238917.0
2017-06-13 13:20:00,15.88,15.9,15.88,15.88,70330.0,15.88,15.9,15.88,15.88,70330.0
2017-06-13 13:25:00,15.88,15.91,15.87,15.91,28492.0,15.88,15.91,15.87,15.91,28492.0
2017-06-13 13:30:00,15.9,15.91,15.9,15.9,15752.0,15.9,15.91,15.9,15.9,15752.0
2017-06-13 13:35:00,15.9,15.91,15.9,15.9,25217.0,15.9,15.91,15.9,15.9,25217.0
2017-06-13 13:40:00,15.9,15.91,15.9,15.91,16103.0,15.9,15.91,15.9,15.91,16103.0
2017-06-13 13:45:00,15.91,15.91,15.9,15.91,11029.0,15.91,15.91,15.9,15.91,11029.0
2017-06-13 13:50:00,15.91,15.92,15.9,15.92,34197.0,15.91,15.92,15.9,15.92,34197.0
2017-06-13 13:55:00,15.92,15.92,15.91,15.91,18650.0,15.92,15.92,15.91,15.91,18650.0
2017-06-13 14:00:00,15.92,15.96,15.92,15.95,79159.0,15.92,15.96,15.92,15.95,79159.0
2017-06-13 14:05:00,15.96,15.98,15.96,15.98,126808.0,15.96,15.98,15.96,15.98,126808.0
2017-06-13 14:10:00,15.98,16.0,15.97,15.99,205819.0,15.98,16.0,15.97,15.99,205819.0
2017-06-13 14:15:00,15.99,16.0,15.98,15.98,23808.0,15.99,16.0,15.98,15.98,23808.0
2017-06-13 14:20:00,15.98,15.99,15.97,15.99,45375.0,15.98,15.99,15.97,15.99,45375.0
2017-06-13 14:25:00,15.99,15.99,15.97,15.97,31512.0,15.99,15.99,15.97,15.97,31512.0
2017-06-13 14:30:00,15.97,15.99,15.97,15.98,101384.0,15.97,15.99,15.97,15.98,101384.0
2017-06-13 14:35:00,15.98,15.98,15.97,15.98,13354.0,15.98,15.98,15.97,15.98,13354.0
2017-06-13 14:40:00,15.98,15.98,15.96,15.98,54265.0,15.98,15.98,15.96,15.98,54265.0
2017-06-13 14:45:00,15.98,15.98,15.97,15.97,26780.0,15.98,15.98,15.97,15.97,26780.0
2017-06-13 14:50:00,15.98,15.98,15.97,15.98,17268.0,15.98,15.98,15.97,15.98,17268.0
2017-06-13 14:55:00,15.98,15.98,15.97,15.97,7777.0,15.98,15.98,15.97,15.97,7777.0
2017-06-13 15:00:00,15.98,15.98,15.96,15.96,86087.0,15.98,15.98,15.96,15.96,86087.0
2017-06-13 15:05:00,15.97,15.97,15.96,15.96,8954.0,15.97,15.97,15.96,15.96,8954.0
2017-06-13 15:10:00,15.97,15.97,15.96,15.97,74315.0,15.97,15.97,15.96,15.97,74315.0
2017-06-13 15:15:00,15.96,15.97,15.96,15.96,61237.0,15.96,15.97,15.96,15.96,61237.0
2017-06-13 15:20:00,15.96,15.97,15.96,15.96,27801.0,15.96,15.97,15.96,15.96,27801.0
2017-06-13 15:25:00,15.96,15.97,15.96,15.96,50982.0,15.96,15.97,15.96,15.96,50982.0
2017-06-13 15:30:00,15.96,15.97,15.95,15.97,109019.0,15.96,15.97,15.95,15.97,109019.0
2017-06-13 15:35:00,15.97,15.97,15.96,15.96,26857.0,15.97,15.97,15.96,15.96,26857.0
2017-06-13 15:40:00,15.97,15.97,15.96,15.97,28715.0,15.97,15.97,15.96,15.97,28715.0
2017-06-13 15:45:00,15.97,15.97,15.96,15.96,40228.0,15.97,15.97,15.96,15.96,40228.0
2017-06-13 15:50:00,15.96,15.97,15.96,15.96,123856.0,15.96,15.97,15.96,15.96,123856.0
2017-06-13 15:55:00,15.96,15.97,15.95,15.95,346549.0,15.96,15.97,15.95,15.95,346549.0
2017-06-14 09:30:00,16.3,16.31,16.28,16.29,502723.0,16.3,16.31,16.28,16.29,502723.0
2017-06-14 09:35:00,16.29,16.33,16.28,16.31,543741.0,16.29,16.33,16.28,16.31,543741.0
2017-06-14 09:40:00,16.3,16.32,16.29,16.3,78905.0,16.3,16.32,16.29,16.3,78905.0
2017-06-14 09:45:00,16.3,16.31,16.29,16.3,293864.0,16.3,16.31,16.29,16.3,293864.0
2017-06-14 09:50:00,16.3,16.31,16.25,16.25,425770.0,16.3,16.31,16.25,16.25,425770.0
2017-06-14 09:55:00,16.25,16.26,16.23,16.24,260306.0,16.25,16.26,16.23,16.24,260306.0
2017-06-14 10:00:00,16.24,16.28,16.24,16.27,182940.0,16.24,16.28,16.24,16.27,182940.0
2017-06-14 10:05:00,16.27,16.27,16.25,16.27,48783.0,16.27,16.27,16.25,16.27,48783.0
2017-06-14 10:10:00,16.27,16.31,16.27,16.3,140324.0,16.27,16.31,16.27,16.3,140324.0
2017-06-14 10:15:00,16.3,16.32,16.27,16.28,76465.0,16.3,16.32,16.27,16.28,76465.0
2017-06-14 10:20:00,16.28,16.29,16.27,16.28,100337.0,16.28,16.29,16.27,16.28,100337.0
2017-06-14 10:25:00,16.28,16.3,16.27,16.29,46150.0,16.28,16.3,16.27,16.29,46150.0
2017-06-14 10:30:00,16.29,16.3,16.28,16.29,511414.0,16.29,16.3,16.28,16.29,511414.0
2017-06-14 10:35:00,16.29,16.3,16.27,16.28,209899.0,16.29,16.3,16.27,16.28,209899.0
2017-06-14 10:40:00,16.28,16.3,16.26,16.27,138949.0,16.28,16.3,16.26,16.27,138949.0
2017-06-14 10:45:00,16.27,16.3,16.27,16.29,101949.0,16.27,16.3,16.27,16.29,101949.0
2017-06-14 10:50:00,16.29,16.3,16.26,16.27,145875.0,16.29,16.3,16.26,16.27,145875.0
2017-06-14 10:55:00,16.27,16.29,16.26,16.28,83025.0,16.27,16.29,16.26,16.28,83025.0
2017-06-14 11:00:00,16.29,16.29,16.26,16.27,80280.0,16.29,16.29,16.26,16.27,80280.0
2017-06-14 11:05:00,16.27,16.27,16.25,16.25,26124.0,16.27,16.27,16.25,16.25,26124.0
2017-06-14 11:10:00,16.25,16.27,16.25,16.27,55065.0,16.25,16.27,16.25,16.27,55065.0
2017-06-14 11:15:00,16.27,16.27,16.26,16.26,91073.0,16.27,16.27,16.26,16.26,91073.0
2017-06-14 11:20:00,16.27,16.29,16.26,16.28,170592.0,16.27,16.29,16.26,16.28,170592.0
2017-06-14 11:25:00,16.29,16.29,16.27,16.28,201674.0,16.29,16.29,16.27,16.28,201674.0
2017-06-14 11:30:00,16.28,16.28,16.26,16.28,65973.0,16.28,16.28,16.26,16.28,65973.0
2017-06-14 11:35:00,16.27,16.28,16.27,16.28,39308.0,16.27,16.28,16.27,16.28,39308.0
2017-06-14 11:40:00,16.28,16.3,16.28,16.29,73703.0,16.28,16.3,16.28,16.29,73703.0
2017-06-14 11:45:00,16.29,16.29,16.25,16.25,26491.0,16.29,16.29,16.25,16.25,26491.0
2017-06-14 11:50:00,16.25,16.27,16.25,16.25,14032.0,16.25,16.27,16.25,16.25,14032.0
2017-06-14 11:55:00,16.26,16.26,16.25,16.26,53073.0,16.26,16.26,16.25,16.26,53073.0
2017-06-14 12:00:00,16.25,16.27,16.24,16.25,90796.0,16.25,16.27,16.24,16.25,90796.0
2017-06-14 12:05:00,16.25,16.25,16.24,16.25,66297.0,16.25,16.25,16.24,16.25,66297.0
2017-06-14 12:10:00,16.25,16.25,16.24,16.24,28573.0,16.25,16.25,16.24,16.24,28573.0
2017-06-14 12:15:00,16.25,16.25,16.23,16.23,35192.0,16.25,16.25,16.23,16.23,35192.0
2017-06-14 12:20:00,16.24,16.26,16.24,16.25,34722.0,16.24,16.26,16.24,16.25,34722.0
2017-06-14 12:25:00,16.25,16.27,16.25,16.27,51662.0,16.25,16.27,16.25,16.27,51662.0
2017-06-14 12:30:00,16.27,16.28,16.26,16.27,36054.0,16.27,16.28,16.26,16.27,36054.0
2017-06-14 12:35:00,16.27,16.28,16.25,16.25,30087.0,16.27,16.28,16.25,16.25,30087.0
2017-06-14 12:40:00,16.26,16.26,16.25,16.25,15016.0,16.26,16.26,16.25,16.25,15016.0
2017-06-14 12:45:00,16.25,16.26,16.25,16.26,17932.0,16.25,16.26,16.25,16.26,17932.0
2017-06-14 12:50:00,16.26,16.27,16.25,16.26,50940.0,16.26,16.27,16.25,16.26,50940.0
2017-06-14 12:55:00,16.26,16.26,16.25,16.25,20370.0,16.26,16.26,16.25,16.25,20370.0
2017-06-14 13:00:00,16.25,16.25,16.23,16.24,59857.0,16.25,16.25,16.23,16.24,59857.0
2017-06-14 13:05:00,16.25,16.25,16.24,16.24,5996.0,16.25,16.25,16.24,16.24,5996.0
2017-06-14 13:10:00,16.24,16.24,16.21,16.21,36083.0,16.24,16.24,16.21,16.21,36083.0
2017-06-14 13:15:00,16.21,16.22,16.17,16.2,82278.0,16.21,16.22,16.17,16.2,82278.0
2017-06-14 13:20:00,16.2,16.23,16.19,16.22,101398.0,16.2,16.23,16.19,16.22,101398.0
2017-06-14 13:25:00,16.22,16.23,16.21,16.21,29570.0,16.22,16.23,16.21,16.21,29570.0
2017-06-14 13:30:00,16.21,16.24,16.21,16.23,50367.0,16.21,16.24,16.21,16.23,50367.0
2017-06-14 13:35:00,16.23,16.25,16.23,16.25,25488.0,16.23,16.25,16.23,16.25,25488.0
2017-06-14 13:40:00,16.25,16.26,16.24,16.25,32877.0,16.25,16.26,16.24,16.25,32877.0
2017-06-14 13:45:00,16.25,16.28,16.25,16.28,58952.0,16.25,16.28,16.25,16.28,58952.0
2017-06-14 13:50:00,16.28,16.28,16.26,16.28,29499.0,16.28,16.28,16.26,16.28,29499.0
2017-06-14 13:55:00,16.27,16.28,16.26,16.26,40537.0,16.27,16.28,16.26,16.26,40537.0
2017-06-14 14:00:00,16.27,16.37,16.21,16.26,1638135.0,16.27,16.37,16.21,16.26,1638135.0
2017-06-14 14:05:00,16.27,16.28,16.22,16.28,218004.0,16.27,16.28,16.22,16.28,218004.0
2017-06-14 14:10:00,16.28,16.28,16.22,16.23,199629.0,16.28,16.28,16.22,16.23,199629.0
2017-06-14 14:15:00,16.23,16.23,16.18,16.21,224849.0,16.23,16.23,16.18,16.21,224849.0
2017-06-14 14:20:00,16.2,16.25,16.18,16.23,119471.0,16.2,16.25,16.18,16.23,119471.0
2017-06-14 14:25:00,16.23,16.24,16.21,16.21,64635.0,16.23,16.24,16.21,16.21,64635.0
2017-06-14 14:30:00,16.21,16.25,16.16,16.18,426696.0,16.21,16.25,16.16,16.18,426696.0
2017-06-14 14:35:00,16.18,16.23,16.15,16.2,304243.0,16.18,16.23,16.15,16.2,304243.0
2017-06-14 14:40:00,16.19,16.22,16.15,16.22,376913.0,16.19,16.22,16.15,16.22,376913.0
2017-06-14 14:45:00,16.22,16.22,16.16,16.17,100101.0,16.22,16.22,16.16,16.17,100101.0
2017-06-14 14:50:00,16.17,16.19,16.14,16.16,146384.0,16.17,16.19,16.14,16.16,146384.0
2017-06-14 14:55:00,16.16,16.17,16.13,16.13,73752.0,16.16,16.17,16.13,16.13,73752.0
2017-06-14 15:00:00,16.14,16.14,16.1,16.1,98329.0,16.14,16.14,16.1,16.1,98329.0
2017-06-14 15:05:00,16.1,16.1,16.03,16.06,644859.0,16.1,16.1,16.03,16.06,644859.0
2017-06-14 15:10:00,16.06,16.07,16.04,16.06,130801.0,16.06,16.07,16.04,16.06,130801.0
2017-06-14 15:15:00,16.06,16.06,16.0,16.01,232254.0,16.06,16.06,16.0,16.01,232254.0
2017-06-14 15:20:00,16.01,16.01,15.95,15.99,419884.0,16.01,16.01,15.95,15.99,419884.0
2017-06-14 15:25:00,15.99,15.99,15.95,15.96,588627.0,15.99,15.99,15.95,15.96,588627.0
2017-06-14 15:30:00,15.95,15.99,15.95,15.96,170933.0,15.95,15.99,15.95,15.96,170933.0
2017-06-14 15:35:00,15.97,15.98,15.96,15.98,80631.0,15.97,15.98,15.96,15.98,80631.0
2017-06-14 15:40:00,15.98,15.98,15.95,15.95,84566.0,15.98,15.98,15.95,15.95,84566.0
2017-06-14 15:45:00,15.95,15.96,15.94,15.95,314480.0,15.95,15.96,15.94,15.95,314480.0
2017-06-14 15:50:00,15.95,15.95,15.94,15.95,88230.0,15.95,15.95,15.94,15.95,88230.0
2017-06-14 15:55:00,15.95,15.96,15.94,15.95,599214.0,15.95,15.96,15.94,15.95,599214.0
2017-06-15 09:30:00,15.82,15.83,15.8,15.81,366448.0,15.82,15.83,15.8,15.81,366448.0
2017-06-15 09:35:00,15.8,15.83,15.79,15.83,522739.0,15.8,15.83,15.79,15.83,522739.0
2017-06-15 09:40:00,15.83,15.94,15.82,15.91,1114310.0,15.83,15.94,15.82,15.91,1114310.0
2017-06-15 09:45:00,15.92,15.92,15.88,15.89,107517.0,15.92,15.92,15.88,15.89,107517.0
2017-06-15 09:50:00,15.89,15.89,15.87,15.88,46940.0,15.89,15.89,15.87,15.88,46940.0
2017-06-15 09:55:00,15.88,15.88,15.83,15.84,96272.0,15.88,15.88,15.83,15.84,96272.0
2017-06-15 10:00:00,15.84,15.86,15.82,15.83,103720.0,15.84,15.86,15.82,15.83,103720.0
2017-06-15 10:05:00,15.83,15.85,15.82,15.84,112591.0,15.83,15.85,15.82,15.84,112591.0
2017-06-15 10:10:00,15.83,15.87,15.83,15.87,95446.0,15.83,15.87,15.83,15.87,95446.0
2017-06-15 10:15:00,15.87,15.87,15.85,15.86,208233.0,15.87,15.87,15.85,15.86,208233.0
2017-06-15 10:20:00,15.86,15.87,15.85,15.86,159427.0,15.86,15.87,15.85,15.86,159427.0
2017-06-15 10:25:00,15.86,15.89,15.85,15.88,79879.0,15.86,15.89,15.85,15.88,79879.0
2017-06-15 10:30:00,15.87,15.88,15.84,15.85,70255.0,15.87,15.88,15.84,15.85,70255.0
2017-06-15 10:35:00,15.85,15.86,15.82,15.84,76944.0,15.85,15.86,15.82,15.84,76944.0
2017-06-15 10:40:00,15.84,15.86,15.83,15.85,57895.0,15.84,15.86,15.83,15.85,57895.0
2017-06-15 10:45:00,15.85,15.86,15.83,15.85,27623.0,15.85,15.86,15.83,15.85,27623.0
2017-06-15 10:50:00,15.85,15.87,15.84,15.87,16969.0,15.85,15.87,15.84,15.87,16969.0
2017-06-15 10:55:00,15.87,15.88,15.86,15.87,63645.0,15.87,15.88,15.86,15.87,63645.0
2017-06-15 11:00:00,15.87,15.88,15.85,15.85,54136.0,15.87,15.88,15.85,15.85,54136.0
2017-06-15 11:05:00,15.85,15.87,15.85,15.87,54302.0,15.85,15.87,15.85,15.87,54302.0
2017-06-15 11:10:00,15.87,15.88,15.85,15.86,12777.0,15.87,15.88,15.85,15.86,12777.0
2017-06-15 11:15:00,15.86,15.87,15.85,15.86,23159.0,15.86,15.87,15.85,15.86,23159.0
2017-06-15 11:20:00,15.87,15.87,15.85,15.86,36515.0,15.87,15.87,15.85,15.86,36515.0
2017-06-15 11:25:00,15.86,15.87,15.85,15.86,26605.0,15.86,15.87,15.85,15.86,26605.0
2017-06-15 11:30:00,15.85,15.87,15.85,15.87,30415.0,15.85,15.87,15.85,15.87,30415.0
2017-06-15 11:35:00,15.87,15.87,15.86,15.86,4408.0,15.87,15.87,15.86,15.86,4408.0
2017-06-15 11:40:00,15.87,15.88,15.86,15.88,67161.0,15.87,15.88,15.86,15.88,67161.0
2017-06-15 11:45:00,15.88,15.88,15.87,15.87,12295.0,15.88,15.88,15.87,15.87,12295.0
2017-06-15 11:50:00,15.88,15.88,15.85,15.86,18570.0,15.88,15.88,15.85,15.86,18570.0
2017-06-15 11:55:00,15.86,15.86,15.84,15.85,125648.0,15.86,15.86,15.84,15.85,125648.0
2017-06-15 12:00:00,15.85,15.86,15.84,15.85,19120.0,15.85,15.86,15.84,15.85,19120.0
2017-06-15 12:05:00,15.85,15.85,15.84,15.85,13210.0,15.85,15.85,15.84,15.85,13210.0
2017-06-15 12:10:00,15.85,15.86,15.85,15.86,13468.0,15.85,15.86,15.85,15.86,13468.0
2017-06-15 12:15:00,15.85,15.86,15.85,15.85,18800.0,15.85,15.86,15.85,15.85,18800.0
2017-06-15 12:20:00,15.85,15.86,15.84,15.85,21146.0,15.85,15.86,15.84,15.85,21146.0
2017-06-15 12:25:00,15.85,15.86,15.84,15.84,6900.0,15.85,15.86,15.84,15.84,6900.0
2017-06-15 12:30:00,15.85,15.85,15.84,15.85,11606.0,15.85,15.85,15.84,15.85,11606.0
2017-06-15 12:35:00,15.85,15.85,15.84,15.85,11633.0,15.85,15.85,15.84,15.85,11633.0
2017-06-15 12:40:00,15.84,15.85,15.84,15.85,36815.0,15.84,15.85,15.84,15.85,36815.0
2017-06-15 12:45:00,15.85,15.85,15.84,15.85,12430.0,15.85,15.85,15.84,15.85,12430.0
2017-06-15 12:50:00,15.85,15.87,15.84,15.87,36155.0,15.85,15.87,15.84,15.87,36155.0
2017-06-15 12:55:00,15.86,15.86,15.85,15.86,7176.0,15.86,15.86,15.85,15.86,7176.0
2017-06-15 13:00:00,15.86,15.87,15.85,15.86,30184.0,15.86,15.87,15.85,15.86,30184.0
2017-06-15 13:05:00,15.86,15.86,15.84,15.85,32835.0,15.86,15.86,15.84,15.85,32835.0
2017-06-15 13:10:00,15.85,15.85,15.84,15.85,49339.0,15.85,15.85,15.84,15.85,49339.0
2017-06-15 13:15:00,15.85,15.86,15.84,15.85,24780.0,15.85,15.86,15.84,15.85,24780.0
2017-06-15 13:20:00,15.85,15.86,15.84,15.85,36576.0,15.85,15.86,15.84,15.85,36576.0
2017-06-15 13:25:00,15.84,15.85,15.83,15.84,36708.0,15.84,15.85,15.83,15.84,36708.0
2017-06-15 13:30:00,15.84,15.84,15.83,15.84,29808.0,15.84,15.84,15.83,15.84,29808.0
2017-06-15 13:35:00,15.85,15.86,15.84,15.86,19400.0,15.85,15.86,15.84,15.86,19400.0
2017-06-15 13:40:00,15.85,15.86,15.85,15.86,15199.0,15.85,15.86,15.85,15.86,15199.0
2017-06-15 13:45:00,15.85,15.86,15.85,15.86,2112.0,15.85,15.86,15.85,15.86,2112.0
2017-06-15 13:50:00,15.85,15.86,15.85,15.86,3111.0,15.85,15.86,15.85,15.86,3111.0
2017-06-15 13:55:00,15.85,15.86,15.85,15.85,11497.0,15.85,15.86,15.85,15.85,11497.0
2017-06-15 14:00:00,15.86,15.86,15.85,15.85,6990.0,15.86,15.86,15.85,15.85,6990.0
2017-06-15 14:05:00,15.86,15.87,15.85,15.86,31249.0,15.86,15.87,15.85,15.86,31249.0
2017-06-15 14:10:00,15.86,15.87,15.86,15.86,15532.0,15.86,15.87,15.86,15.86,15532.0
2017-06-15 14:15:00,15.87,15.87,15.86,15.87,10073.0,15.87,15.87,15.86,15.87,10073.0
2017-06-15 14:20:00,15.87,15.87,15.86,15.87,15869.0,15.87,15.87,15.86,15.87,15869.0
2017-06-15 14:25:00,15.87,15.87,15.86,15.87,9987.0,15.87,15.87,15.86,15.87,9987.0
2017-06-15 14:30:00,15.87,15.87,15.86,15.87,9631.0,15.87,15.87,15.86,15.87,9631.0
2017-06-15 14:35:00,15.87,15.87,15.86,15.87,15690.0,15.87,15.87,15.86,15.87,15690.0
2017-06-15 14:40:00,15.87,15.88,15.86,15.88,41327.0,15.87,15.88,15.86,15.88,41327.0
2017-06-15 14:45:00,15.88,15.89,15.87,15.88,64586.0,15.88,15.89,15.87,15.88,64586.0
2017-06-15 14:50:00,15.88,15.89,15.87,15.88,16325.0,15.88,15.89,15.87,15.88,16325.0
2017-06-15 14:55:00,15.88,15.88,15.87,15.88,20509.0,15.88,15.88,15.87,15.88,20509.0
2017-06-15 15:00:00,15.88,15.91,15.86,15.88,401083.0,15.88,15.91,15.86,15.88,401083.0
2017-06-15 15:05:00,15.88,15.9,15.88,15.9,69260.0,15.88,15.9,15.88,15.9,69260.0
2017-06-15 15:10:00,15.89,15.89,15.88,15.89,51916.0,15.89,15.89,15.88,15.89,51916.0
2017-06-15 15:15:00,15.89,15.9,15.89,15.9,33553.0,15.89,15.9,15.89,15.9,33553.0
2017-06-15 15:20:00,15.89,15.9,15.88,15.89,42808.0,15.89,15.9,15.88,15.89,42808.0
2017-06-15 15:25:00,15.88,15.89,15.88,15.89,23265.0,15.88,15.89,15.88,15.89,23265.0
2017-06-15 15:30:00,15.88,15.89,15.87,15.88,95119.0,15.88,15.89,15.87,15.88,95119.0
2017-06-15 15:35:00,15.89,15.89,15.88,15.88,12575.0,15.89,15.89,15.88,15.88,12575.0
2017-06-15 15:40:00,15.89,15.89,15.87,15.87,50551.0,15.89,15.89,15.87,15.87,50551.0
2017-06-15 15:45:00,15.88,15.88,15.87,15.87,45794.0,15.88,15.88,15.87,15.87,45794.0
2017-06-15 15:50:00,15.87,15.88,15.87,15.88,138533.0,15.87,15.88,15.87,15.88,138533.0
2017-06-15 15:55:00,15.88,15.88,15.87,15.87,166430.0,15.88,15.88,15.87,15.87,166430.0
2017-06-16 09:30:00,15.81,15.82,15.8,15.81,256313.0,15.81,15.82,15.8,15.81,256313.0
2017-06-16 09:35:00,15.81,15.82,15.78,15.8,204232.0,15.81,15.82,15.78,15.8,204232.0
2017-06-16 09:40:00,15.8,15.81,15.78,15.79,102147.0,15.8,15.81,15.78,15.79,102147.0
2017-06-16 09:45:00,15.79,15.8,15.78,15.8,40198.0,15.79,15.8,15.78,15.8,40198.0
2017-06-16 09:50:00,15.8,15.8,15.77,15.78,50451.0,15.8,15.8,15.77,15.78,50451.0
2017-06-16 09:55:00,15.79,15.8,15.78,15.8,58331.0,15.79,15.8,15.78,15.8,58331.0
2017-06-16 10:00:00,15.8,15.82,15.8,15.8,77927.0,15.8,15.82,15.8,15.8,77927.0
2017-06-16 10:05:00,15.81,15.81,15.78,15.79,141438.0,15.81,15.81,15.78,15.79,141438.0
2017-06-16 10:10:00,15.79,15.8,15.78,15.8,94709.0,15.79,15.8,15.78,15.8,94709.0
2017-06-16 10:15:00,15.79,15.8,15.75,15.77,164959.0,15.79,15.8,15.75,15.77,164959.0
2017-06-16 10:20:00,15.78,15.78,15.75,15.78,85782.0,15.78,15.78,15.75,15.78,85782.0
2017-06-16 10:25:00,15.78,15.8,15.77,15.79,105680.0,15.78,15.8,15.77,15.79,105680.0
2017-06-16 10:30:00,15.79,15.81,15.79,15.8,44433.0,15.79,15.81,15.79,15.8,44433.0
2017-06-16 10:35:00,15.8,15.81,15.78,15.79,36675.0,15.8,15.81,15.78,15.79,36675.0
2017-06-16 10:40:00,15.79,15.81,15.79,15.79,17704.0,15.79,15.81,15.79,15.79,17704.0
2017-06-16 10:45:00,15.79,15.8,15.78,15.79,58271.0,15.79,15.8,15.78,15.79,58271.0
2017-06-16 10:50:00,15.79,15.82,15.79,15.8,63717.0,15.79,15.82,15.79,15.8,63717.0
2017-06-16 10:55:00,15.8,15.8,15.79,15.79,46270.0,15.8,15.8,15.79,15.79,46270.0
2017-06-16 11:00:00,15.79,15.8,15.78,15.79,29797.0,15.79,15.8,15.78,15.79,29797.0
2017-06-16 11:05:00,15.78,15.79,15.78,15.78,18676.0,15.78,15.79,15.78,15.78,18676.0
2017-06-16 11:10:00,15.78,15.79,15.78,15.79,19307.0,15.78,15.79,15.78,15.79,19307.0
2017-06-16 11:15:00,15.79,15.79,15.78,15.78,22591.0,15.79,15.79,15.78,15.78,22591.0
2017-06-16 11:20:00,15.79,15.79,15.77,15.78,46051.0,15.79,15.79,15.77,15.78,46051.0
2017-06-16 11:25:00,15.78,15.78,15.77,15.78,34406.0,15.78,15.78,15.77,15.78,34406.0
2017-06-16 11:30:00,15.78,15.8,15.78,15.8,37076.0,15.78,15.8,15.78,15.8,37076.0
2017-06-16 11:35:00,15.8,15.8,15.78,15.79,74587.0,15.8,15.8,15.78,15.79,74587.0
2017-06-16 11:40:00,15.79,15.79,15.77,15.78,34383.0,15.79,15.79,15.77,15.78,34383.0
2017-06-16 11:45:00,15.78,15.78,15.77,15.77,43427.0,15.78,15.78,15.77,15.77,43427.0
2017-06-16 11:50:00,15.78,15.78,15.77,15.78,10790.0,15.78,15.78,15.77,15.78,10790.0
2017-06-16 11:55:00,15.78,15.79,15.78,15.78,18788.0,15.78,15.79,15.78,15.78,18788.0
2017-06-16 12:00:00,15.79,15.79,15.77,15.78,24587.0,15.79,15.79,15.77,15.78,24587.0
2017-06-16 12:05:00,15.78,15.78,15.77,15.78,34397.0,15.78,15.78,15.77,15.78,34397.0
2017-06-16 12:10:00,15.77,15.8,15.77,15.79,221407.0,15.77,15.8,15.77,15.79,221407.0
2017-06-16 12:15:00,15.8,15.8,15.79,15.79,79125.0,15.8,15.8,15.79,15.79,79125.0
2017-06-16 12:20:00,15.79,15.8,15.78,15.79,48485.0,15.79,15.8,15.78,15.79,48485.0
2017-06-16 12:25:00,15.79,15.8,15.78,15.79,27586.0,15.79,15.8,15.78,15.79,27586.0
2017-06-16 12:30:00,15.8,15.81,15.79,15.8,30755.0,15.8,15.81,15.79,15.8,30755.0
2017-06-16 12:35:00,15.79,15.8,15.78,15.79,29783.0,15.79,15.8,15.78,15.79,29783.0
2017-06-16 12:40:00,15.79,15.8,15.78,15.79,37593.0,15.79,15.8,15.78,15.79,37593.0
2017-06-16 12:45:00,15.79,15.8,15.78,15.79,10250.0,15.79,15.8,15.78,15.79,10250.0
2017-06-16 12:50:00,15.79,15.79,15.78,15.79,20297.0,15.79,15.79,15.78,15.79,20297.0
2017-06-16 12:55:00,15.79,15.8,15.79,15.79,76843.0,15.79,15.8,15.79,15.79,76843.0
2017-06-16 13:00:00,15.79,15.8,15.79,15.79,36228.0,15.79,15.8,15.79,15.79,36228.0
2017-06-16 13:05:00,15.79,15.8,15.79,15.79,48475.0,15.79,15.8,15.79,15.79,48475.0
2017-06-16 13:10:00,15.79,15.8,15.79,15.8,24028.0,15.79,15.8,15.79,15.8,24028.0
2017-06-16 13:15:00,15.8,15.81,15.79,15.8,17685.0,15.8,15.81,15.79,15.8,17685.0
2017-06-16 13:20:00,15.79,15.8,15.78,15.8,28111.0,15.79,15.8,15.78,15.8,28111.0
2017-06-16 13:25:00,15.79,15.8,15.79,15.79,13095.0,15.79,15.8,15.79,15.79,13095.0
2017-06-16 13:30:00,15.79,15.8,15.79,15.79,2993.0,15.79,15.8,15.79,15.79,2993.0
2017-06-16 13:35:00,15.8,15.81,15.8,15.8,16550.0,15.8,15.81,15.8,15.8,16550.0
2017-06-16 13:40:00,15.8,15.81,15.8,15.81,17496.0,15.8,15.81,15.8,15.81,17496.0
2017-06-16 13:45:00,15.81,15.81,15.8,15.81,22738.0,15.81,15.81,15.8,15.81,22738.0
2017-06-16 13:50:00,15.81,15.81,15.8,15.8,21743.0,15.81,15.81,15.8,15.8,21743.0
2017-06-16 13:55:00,15.8,15.81,15.8,15.8,4800.0,15.8,15.81,15.8,15.8,4800.0
2017-06-16 14:00:00,15.81,15.81,15.8,15.8,9853.0,15.81,15.81,15.8,15.8,9853.0
2017-06-16 14:05:00,15.81,15.81,15.8,15.81,24481.0,15.81,15.81,15.8,15.81,24481.0
2017-06-16 14:10:00,15.81,15.82,15.8,15.82,33451.0,15.81,15.82,15.8,15.82,33451.0
2017-06-16 14:15:00,15.81,15.82,15.8,15.8,14578.0,15.81,15.82,15.8,15.8,14578.0
2017-06-16 14:20:00,15.81,15.81,15.8,15.81,12461.0,15.81,15.81,15.8,15.81,12461.0
2017-06-16 14:25:00,15.81,15.81,15.8,15.8,15974.0,15.81,15.81,15.8,15.8,15974.0
2017-06-16 14:30:00,15.8,15.81,15.8,15.8,85027.0,15.8,15.81,15.8,15.8,85027.0
2017-06-16 14:35:00,15.81,15.81,15.8,15.81,96694.0,15.81,15.81,15.8,15.81,96694.0
2017-06-16 14:40:00,15.81,15.81,15.8,15.81,13380.0,15.81,15.81,15.8,15.81,13380.0
2017-06-16 14:45:00,15.81,15.82,15.8,15.81,55595.0,15.81,15.82,15.8,15.81,55595.0
2017-06-16 14:50:00,15.82,15.82,15.81,15.82,13468.0,15.82,15.82,15.81,15.82,13468.0
2017-06-16 14:55:00,15.82,15.82,15.81,15.81,77583.0,15.82,15.82,15.81,15.81,77583.0
2017-06-16 15:00:00,15.82,15.82,15.8,15.81,37206.0,15.82,15.82,15.8,15.81,37206.0
2017-06-16 15:05:00,15.81,15.81,15.8,15.81,7543.0,15.81,15.81,15.8,15.81,7543.0
2017-06-16 15:10:00,15.81,15.81,15.8,15.81,29238.0,15.81,15.81,15.8,15.81,29238.0
2017-06-16 15:15:00,15.8,15.81,15.79,15.79,65660.0,15.8,15.81,15.79,15.79,65660.0
2017-06-16 15:20:00,15.8,15.8,15.79,15.8,32233.0,15.8,15.8,15.79,15.8,32233.0
2017-06-16 15:25:00,15.8,15.81,15.79,15.81,24455.0,15.8,15.81,15.79,15.81,24455.0
2017-06-16 15:30:00,15.81,15.81,15.8,15.81,50575.0,15.81,15.81,15.8,15.81,50575.0
2017-06-16 15:35:00,15.81,15.81,15.79,15.79,93764.0,15.81,15.81,15.79,15.79,93764.0
2017-06-16 15:40:00,15.8,15.8,15.79,15.79,73753.0,15.8,15.8,15.79,15.79,73753.0
2017-06-16 15:45:00,15.79,15.8,15.78,15.78,165046.0,15.79,15.8,15.78,15.78,165046.0
2017-06-16 15:50:00,15.78,15.79,15.77,15.78,139579.0,15.78,15.79,15.77,15.78,139579.0
2017-06-16 15:55:00,15.78,15.79,15.77,15.79,354358.0,15.78,15.79,15.77,15.79,354358.0
2017-06-19 09:30:00,15.68,15.7,15.67,15.69,208373.0,15.68,15.7,15.67,15.69,208373.0
2017-06-19 09:35:00,15.69,15.7,15.68,15.7,98317.0,15.69,15.7,15.68,15.7,98317.0
2017-06-19 09:40:00,15.7,15.7,15.68,15.69,154840.0,15.7,15.7,15.68,15.69,154840.0
2017-06-19 09:45:00,15.69,15.69,15.67,15.68,84002.0,15.69,15.69,15.67,15.68,84002.0
2017-06-19 09:50:00,15.68,15.69,15.67,15.68,237535.0,15.68,15.69,15.67,15.68,237535.0
2017-06-19 09:55:00,15.68,15.69,15.66,15.68,93423.0,15.68,15.69,15.66,15.68,93423.0
2017-06-19 10:00:00,15.68,15.69,15.66,15.67,130350.0,15.68,15.69,15.66,15.67,130350.0
2017-06-19 10:05:00,15.68,15.68,15.66,15.67,51462.0,15.68,15.68,15.66,15.67,51462.0
2017-06-19 10:10:00,15.67,15.68,15.66,15.68,94846.0,15.67,15.68,15.66,15.68,94846.0
2017-06-19 10:15:00,15.68,15.69,15.67,15.68,31742.0,15.68,15.69,15.67,15.68,31742.0
2017-06-19 10:20:00,15.68,15.68,15.66,15.67,64994.0,15.68,15.68,15.66,15.67,64994.0
2017-06-19 10:25:00,15.66,15.67,15.65,15.67,104773.0,15.66,15.67,15.65,15.67,104773.0
2017-06-19 10:30:00,15.67,15.67,15.65,15.66,52762.0,15.67,15.67,15.65,15.66,52762.0
2017-06-19 10:35:00,15.65,15.66,15.64,15.65,63378.0,15.65,15.66,15.64,15.65,63378.0
2017-06-19 10:40:00,15.64,15.66,15.63,15.65,66679.0,15.64,15.66,15.63,15.65,66679.0
2017-06-19 10:45:00,15.65,15.68,15.65,15.67,30056.0,15.65,15.68,15.65,15.67,30056.0
2017-06-19 10:50:00,15.67,15.69,15.67,15.68,25152.0,15.67,15.69,15.67,15.68,25152.0
2017-06-19 10:55:00,15.68,15.69,15.67,15.68,12326.0,15.68,15.69,15.67,15.68,12326.0
2017-06-19 11:00:00,15.68,15.68,15.66,15.67,46458.0,15.68,15.68,15.66,15.67,46458.0
2017-06-19 11:05:00,15.67,15.67,15.66,15.67,22317.0,15.67,15.67,15.66,15.67,22317.0
2017-06-19 11:10:00,15.67,15.67,15.66,15.67,38276.0,15.67,15.67,15.66,15.67,38276.0
2017-06-19 11:15:00,15.67,15.69,15.66,15.68,28686.0,15.67,15.69,15.66,15.68,28686.0
2017-06-19 11:20:00,15.68,15.68,15.66,15.68,52446.0,15.68,15.68,15.66,15.68,52446.0
2017-06-19 11:25:00,15.67,15.68,15.66,15.67,30480.0,15.67,15.68,15.66,15.67,30480.0
2017-06-19 11:30:00,15.67,15.68,15.66,15.66,35595.0,15.67,15.68,15.66,15.66,35595.0
2017-06-19 11:35:00,15.66,15.67,15.66,15.67,16827.0,15.66,15.67,15.66,15.67,16827.0
2017-06-19 11:40:00,15.67,15.68,15.66,15.67,83211.0,15.67,15.68,15.66,15.67,83211.0
2017-06-19 11:45:00,15.68,15.68,15.66,15.66,41244.0,15.68,15.68,15.66,15.66,41244.0
2017-06-19 11:50:00,15.67,15.68,15.66,15.68,74178.0,15.67,15.68,15.66,15.68,74178.0
2017-06-19 11:55:00,15.68,15.69,15.67,15.68,245701.0,15.68,15.69,15.67,15.68,245701.0
2017-06-19 12:00:00,15.68,15.68,15.67,15.68,82770.0,15.68,15.68,15.67,15.68,82770.0
2017-06-19 12:05:00,15.68,15.68,15.67,15.67,55796.0,15.68,15.68,15.67,15.67,55796.0
2017-06-19 12:10:00,15.67,15.68,15.66,15.66,98360.0,15.67,15.68,15.66,15.66,98360.0
2017-06-19 12:15:00,15.67,15.68,15.66,15.67,77439.0,15.67,15.68,15.66,15.67,77439.0
2017-06-19 12:20:00,15.67,15.68,15.66,15.66,98995.0,15.67,15.68,15.66,15.66,98995.0
2017-06-19 12:25:00,15.67,15.69,15.66,15.68,200198.0,15.67,15.69,15.66,15.68,200198.0
2017-06-19 12:30:00,15.68,15.68,15.67,15.68,16056.0,15.68,15.68,15.67,15.68,16056.0
2017-06-19 12:35:00,15.68,15.68,15.67,15.68,8962.0,15.68,15.68,15.67,15.68,8962.0
2017-06-19 12:40:00,15.68,15.68,15.67,15.67,54699.0,15.68,15.68,15.67,15.67,54699.0
2017-06-19 12:45:00,15.68,15.68,15.67,15.67,17922.0,15.68,15.68,15.67,15.67,17922.0
2017-06-19 12:50:00,15.68,15.68,15.66,15.67,280255.0,15.68,15.68,15.66,15.67,280255.0
2017-06-19 12:55:00,15.67,15.68,15.66,15.67,97180.0,15.67,15.68,15.66,15.67,97180.0
2017-06-19 13:00:00,15.67,15.68,15.66,15.67,125746.0,15.67,15.68,15.66,15.67,125746.0
2017-06-19 13:05:00,15.67,15.67,15.66,15.66,22558.0,15.67,15.67,15.66,15.66,22558.0
2017-06-19 13:10:00,15.66,15.67,15.65,15.66,93035.0,15.66,15.67,15.65,15.66,93035.0
2017-06-19 13:15:00,15.66,15.67,15.65,15.67,67084.0,15.66,15.67,15.65,15.67,67084.0
2017-06-19 13:20:00,15.66,15.67,15.64,15.65,146730.0,15.66,15.67,15.64,15.65,146730.0
2017-06-19 13:25:00,15.65,15.65,15.64,15.64,33645.0,15.65,15.65,15.64,15.64,33645.0
2017-06-19 13:30:00,15.65,15.65,15.64,15.64,26162.0,15.65,15.65,15.64,15.64,26162.0
2017-06-19 13:35:00,15.65,15.65,15.64,15.64,53774.0,15.65,15.65,15.64,15.64,53774.0
2017-06-19 13:40:00,15.65,15.66,15.64,15.66,28773.0,15.65,15.66,15.64,15.66,28773.0
2017-06-19 13:45:00,15.65,15.66,15.65,15.66,3723.0,15.65,15.66,15.65,15.66,3723.0
2017-06-19 13:50:00,15.66,15.66,15.65,15.66,24213.0,15.66,15.66,15.65,15.66,24213.0
2017-06-19 13:55:00,15.66,15.67,15.65,15.67,69974.0,15.66,15.67,15.65,15.67,69974.0
2017-06-19 14:00:00,15.67,15.67,15.65,15.66,99601.0,15.67,15.67,15.65,15.66,99601.0
2017-06-19 14:05:00,15.66,15.66,15.64,15.66,231885.0,15.66,15.66,15.64,15.66,231885.0
2017-06-19 14:10:00,15.65,15.66,15.65,15.66,16118.0,15.65,15.66,15.65,15.66,16118.0
2017-06-19 14:15:00,15.65,15.66,15.65,15.66,38152.0,15.65,15.66,15.65,15.66,38152.0
2017-06-19 14:20:00,15.66,15.66,15.65,15.66,50359.0,15.66,15.66,15.65,15.66,50359.0
2017-06-19 14:25:00,15.66,15.67,15.65,15.66,193574.0,15.66,15.67,15.65,15.66,193574.0
2017-06-19 14:30:00,15.66,15.66,15.64,15.65,85674.0,15.66,15.66,15.64,15.65,85674.0
2017-06-19 14:35:00,15.64,15.66,15.64,15.64,73511.0,15.64,15.66,15.64,15.64,73511.0
2017-06-19 14:40:00,15.65,15.65,15.62,15.63,231579.0,15.65,15.65,15.62,15.63,231579.0
2017-06-19 14:45:00,15.63,15.63,15.61,15.61,115389.0,15.63,15.63,15.61,15.61,115389.0
2017-06-19 14:50:00,15.62,15.63,15.61,15.62,644174.0,15.62,15.63,15.61,15.62,644174.0
2017-06-19 14:55:00,15.63,15.63,15.62,15.62,42205.0,15.63,15.63,15.62,15.62,42205.0
2017-06-19 15:00:00,15.62,15.63,15.61,15.62,54574.0,15.62,15.63,15.61,15.62,54574.0
2017-06-19 15:05:00,15.61,15.62,15.6,15.61,84537.0,15.61,15.62,15.6,15.61,84537.0
2017-06-19 15:10:00,15.61,15.62,15.61,15.61,30421.0,15.61,15.62,15.61,15.61,30421.0
2017-06-19 15:15:00,15.62,15.62,15.61,15.62,16129.0,15.62,15.62,15.61,15.62,16129.0
2017-06-19 15:20:00,15.62,15.62,15.61,15.61,45445.0,15.62,15.62,15.61,15.61,45445.0
2017-06-19 15:25:00,15.61,15.62,15.61,15.62,51133.0,15.61,15.62,15.61,15.62,51133.0
2017-06-19 15:30:00,15.61,15.62,15.61,15.62,52146.0,15.61,15.62,15.61,15.62,52146.0
2017-06-19 15:35:00,15.62,15.62,15.61,15.61,120612.0,15.62,15.62,15.61,15.61,120612.0
2017-06-19 15:40:00,15.61,15.62,15.6,15.61,161313.0,15.61,15.62,15.6,15.61,161313.0
2017-06-19 15:45:00,15.61,15.61,15.6,15.61,88734.0,15.61,15.61,15.6,15.61,88734.0
2017-06-19 15:50:00,15.61,15.61,15.6,15.6,154623.0,15.61,15.61,15.6,15.6,154623.0
2017-06-19 15:55:00,15.6,15.61,15.6,15.6,495996.0,15.6,15.61,15.6,15.6,495996.0
2017-06-20 09:30:00,15.57,15.59,15.57,15.57,162617.0,15.57,15.59,15.57,15.57,162617.0
2017-06-20 09:35:00,15.58,15.59,15.56,15.57,100280.0,15.58,15.59,15.56,15.57,100280.0
2017-06-20 09:40:00,15.57,15.58,15.55,15.56,175389.0,15.57,15.58,15.55,15.56,175389.0
2017-06-20 09:45:00,15.57,15.57,15.52,15.53,237771.0,15.57,15.57,15.52,15.53,237771.0
2017-06-20 09:50:00,15.53,15.55,15.52,15.54,127082.0,15.53,15.55,15.52,15.54,127082.0
2017-06-20 09:55:00,15.54,15.56,15.53,15.54,89055.0,15.54,15.56,15.53,15.54,89055.0
2017-06-20 10:00:00,15.53,15.54,15.51,15.53,140581.0,15.53,15.54,15.51,15.53,140581.0
2017-06-20 10:05:00,15.54,15.55,15.52,15.55,130031.0,15.54,15.55,15.52,15.55,130031.0
2017-06-20 10:10:00,15.54,15.56,15.54,15.56,72284.0,15.54,15.56,15.54,15.56,72284.0
2017-06-20 10:15:00,15.55,15.56,15.55,15.56,114718.0,15.55,15.56,15.55,15.56,114718.0
2017-06-20 10:20:00,15.56,15.57,15.55,15.57,379050.0,15.56,15.57,15.55,15.57,379050.0
2017-06-20 10:25:00,15.57,15.6,15.56,15.59,81653.0,15.57,15.6,15.56,15.59,81653.0
2017-06-20 10:30:00,15.59,15.59,15.57,15.58,75024.0,15.59,15.59,15.57,15.58,75024.0
2017-06-20 10:35:00,15.58,15.6,15.58,15.59,64313.0,15.58,15.6,15.58,15.59,64313.0
2017-06-20 10:40:00,15.58,15.59,15.57,15.57,23915.0,15.58,15.59,15.57,15.57,23915.0
2017-06-20 10:45:00,15.58,15.58,15.57,15.57,14255.0,15.58,15.58,15.57,15.57,14255.0
2017-06-20 10:50:00,15.58,15.6,15.57,15.6,30109.0,15.58,15.6,15.57,15.6,30109.0
2017-06-20 10:55:00,15.59,15.6,15.56,15.57,60822.0,15.59,15.6,15.56,15.57,60822.0
2017-06-20 11:00:00,15.57,15.57,15.56,15.57,46535.0,15.57,15.57,15.56,15.57,46535.0
2017-06-20 11:05:00,15.56,15.58,15.56,15.57,51890.0,15.56,15.58,15.56,15.57,51890.0
2017-06-20 11:10:00,15.57,15.57,15.55,15.55,59394.0,15.57,15.57,15.55,15.55,59394.0
2017-06-20 11:15:00,15.56,15.57,15.55,15.56,50023.0,15.56,15.57,15.55,15.56,50023.0
2017-06-20 11:20:00,15.55,15.56,15.54,15.56,48111.0,15.55,15.56,15.54,15.56,48111.0
2017-06-20 11:25:00,15.55,15.58,15.55,15.57,174607.0,15.55,15.58,15.55,15.57,174607.0
2017-06-20 11:30:00,15.57,15.58,15.56,15.58,63756.0,15.57,15.58,15.56,15.58,63756.0
2017-06-20 11:35:00,15.58,15.58,15.56,15.56,26592.0,15.58,15.58,15.56,15.56,26592.0
2017-06-20 11:40:00,15.57,15.58,15.56,15.56,102253.0,15.57,15.58,15.56,15.56,102253.0
2017-06-20 11:45:00,15.56,15.58,15.56,15.58,15560.0,15.56,15.58,15.56,15.58,15560.0
2017-06-20 11:50:00,15.58,15.59,15.58,15.59,35893.0,15.58,15.59,15.58,15.59,35893.0
2017-06-20 11:55:00,15.59,15.59,15.57,15.58,103784.0,15.59,15.59,15.57,15.58,103784.0
2017-06-20 12:00:00,15.58,15.59,15.57,15.59,52338.0,15.58,15.59,15.57,15.59,52338.0
2017-06-20 12:05:00,15.59,15.59,15.58,15.59,21371.0,15.59,15.59,15.58,15.59,21371.0
2017-06-20 12:10:00,15.58,15.59,15.58,15.59,307306.0,15.58,15.59,15.58,15.59,307306.0
2017-06-20 12:15:00,15.59,15.6,15.58,15.59,206107.0,15.59,15.6,15.58,15.59,206107.0
2017-06-20 12:20:00,15.59,15.6,15.58,15.59,71519.0,15.59,15.6,15.58,15.59,71519.0
2017-06-20 12:25:00,15.59,15.59,15.58,15.59,13318.0,15.59,15.59,15.58,15.59,13318.0
2017-06-20 12:30:00,15.58,15.59,15.58,15.58,119092.0,15.58,15.59,15.58,15.58,119092.0
2017-06-20 12:35:00,15.59,15.59,15.58,15.58,12124.0,15.59,15.59,15.58,15.58,12124.0
2017-06-20 12:40:00,15.58,15.58,15.57,15.58,126870.0,15.58,15.58,15.57,15.58,126870.0
2017-06-20 12:45:00,15.57,15.58,15.57,15.57,20829.0,15.57,15.58,15.57,15.57,20829.0
2017-06-20 12:50:00,15.58,15.58,15.57,15.58,56115.0,15.58,15.58,15.57,15.58,56115.0
2017-06-20 12:55:00,15.58,15.59,15.58,15.58,22135.0,15.58,15.59,15.58,15.58,22135.0
2017-06-20 13:00:00,15.59,15.59,15.58,15.59,17881.0,15.59,15.59,15.58,15.59,17881.0
2017-06-20 13:05:00,15.59,15.59,15.58,15.59,15560.0,15.59,15.59,15.58,15.59,15560.0
2017-06-20 13:10:00,15.58,15.59,15.57,15.58,21230.0,15.58,15.59,15.57,15.58,21230.0
2017-06-20 13:15:00,15.58,15.59,15.57,15.58,173397.0,15.58,15.59,15.57,15.58,173397.0
2017-06-20 13:20:00,15.58,15.59,15.56,15.57,94478.0,15.58,15.59,15.56,15.57,94478.0
2017-06-20 13:25:00,15.57,15.58,15.56,15.57,29866.0,15.57,15.58,15.56,15.57,29866.0
2017-06-20 13:30:00,15.57,15.58,15.56,15.58,30001.0,15.57,15.58,15.56,15.58,30001.0
2017-06-20 13:35:00,15.57,15.58,15.57,15.58,8571.0,15.57,15.58,15.57,15.58,8571.0
2017-06-20 13:40:00,15.58,15.58,15.57,15.57,25244.0,15.58,15.58,15.57,15.57,25244.0
2017-06-20 13:45:00,15.58,15.59,15.57,15.58,42677.0,15.58,15.59,15.57,15.58,42677.0
2017-06-20 13:50:00,15.59,15.59,15.58,15.59,78793.0,15.59,15.59,15.58,15.59,78793.0
2017-06-20 13:55:00,15.58,15.59,15.58,15.59,38480.0,15.58,15.59,15.58,15.59,38480.0
2017-06-20 14:00:00,15.59,15.59,15.58,15.59,23601.0,15.59,15.59,15.58,15.59,23601.0
2017-06-20 14:05:00,15.58,15.59,15.58,15.59,37301.0,15.58,15.59,15.58,15.59,37301.0
2017-06-20 14:10:00,15.58,15.58,15.57,15.58,16513.0,15.58,15.58,15.57,15.58,16513.0
2017-06-20 14:15:00,15.58,15.59,15.58,15.59,7595.0,15.58,15.59,15.58,15.59,7595.0
2017-06-20 14:20:00,15.59,15.59,15.58,15.59,2897.0,15.59,15.59,15.58,15.59,2897.0
2017-06-20 14:25:00,15.58,15.59,15.58,15.58,38175.0,15.58,15.59,15.58,15.58,38175.0
2017-06-20 14:30:00,15.59,15.59,15.58,15.59,13199.0,15.59,15.59,15.58,15.59,13199.0
2017-06-20 14:35:00,15.59,15.6,15.58,15.6,23252.0,15.59,15.6,15.58,15.6,23252.0
2017-06-20 14:40:00,15.6,15.61,15.59,15.6,65081.0,15.6,15.61,15.59,15.6,65081.0
2017-06-20 14:45:00,15.6,15.61,15.6,15.61,14322.0,15.6,15.61,15.6,15.61,14322.0
2017-06-20 14:50:00,15.61,15.61,15.6,15.6,13365.0,15.61,15.61,15.6,15.6,13365.0
2017-06-20 14:55:00,15.6,15.61,15.6,15.61,4283.0,15.6,15.61,15.6,15.61,4283.0
2017-06-20 15:00:00,15.61,15.61,15.6,15.61,31572.0,15.61,15.61,15.6,15.61,31572.0
2017-06-20 15:05:00,15.61,15.61,15.59,15.6,67833.0,15.61,15.61,15.59,15.6,67833.0
2017-06-20 15:10:00,15.61,15.61,15.6,15.6,19522.0,15.61,15.61,15.6,15.6,19522.0
2017-06-20 15:15:00,15.6,15.6,15.59,15.6,3523.0,15.6,15.6,15.59,15.6,3523.0
2017-06-20 15:20:00,15.6,15.6,15.59,15.6,44394.0,15.6,15.6,15.59,15.6,44394.0
2017-06-20 15:25:00,15.6,15.61,15.59,15.61,62495.0,15.6,15.61,15.59,15.61,62495.0
2017-06-20 15:30:00,15.61,15.61,15.6,15.6,7950.0,15.61,15.61,15.6,15.6,7950.0
2017-06-20 15:35:00,15.6,15.61,15.59,15.59,131221.0,15.6,15.61,15.59,15.59,131221.0
2017-06-20 15:40:00,15.59,15.6,15.59,15.6,22899.0,15.59,15.6,15.59,15.6,22899.0
2017-06-20 15:45:00,15.59,15.6,15.58,15.58,72516.0,15.59,15.6,15.58,15.58,72516.0
2017-06-20 15:50:00,15.59,15.59,15.58,15.59,40638.0,15.59,15.59,15.58,15.59,40638.0
2017-06-20 15:55:00,15.59,15.59,15.58,15.58,106029.0,15.59,15.59,15.58,15.58,106029.0
2017-06-21 09:30:00,15.52,15.56,15.52,15.54,319537.0,15.52,15.56,15.52,15.54,319537.0
2017-06-21 09:35:00,15.54,15.54,15.51,15.52,140421.0,15.54,15.54,15.51,15.52,140421.0
2017-06-21 09:40:00,15.53,15.54,15.51,15.52,101583.0,15.53,15.54,15.51,15.52,101583.0
2017-06-21 09:45:00,15.53,15.53,15.5,15.51,119821.0,15.53,15.53,15.5,15.51,119821.0
2017-06-21 09:50:00,15.51,15.52,15.5,15.52,133172.0,15.51,15.52,15.5,15.52,133172.0
2017-06-21 09:55:00,15.52,15.53,15.51,15.52,70301.0,15.52,15.53,15.51,15.52,70301.0
2017-06-21 10:00:00,15.52,15.52,15.5,15.52,98684.0,15.52,15.52,15.5,15.52,98684.0
2017-06-21 10:05:00,15.52,15.53,15.5,15.53,66929.0,15.52,15.53,15.5,15.53,66929.0
2017-06-21 10:10:00,15.53,15.54,15.51,15.54,62177.0,15.53,15.54,15.51,15.54,62177.0
2017-06-21 10:15:00,15.54,15.54,15.52,15.54,43463.0,15.54,15.54,15.52,15.54,43463.0
2017-06-21 10:20:00,15.53,15.55,15.53,15.53,128253.0,15.53,15.55,15.53,15.53,128253.0
2017-06-21 10:25:00,15.54,15.54,15.52,15.52,42964.0,15.54,15.54,15.52,15.52,42964.0
2017-06-21 10:30:00,15.53,15.54,15.51,15.54,194776.0,15.53,15.54,15.51,15.54,194776.0
2017-06-21 10:35:00,15.54,15.57,15.54,15.54,140675.0,15.54,15.57,15.54,15.54,140675.0
2017-06-21 10:40:00,15.55,15.57,15.54,15.56,41514.0,15.55,15.57,15.54,15.56,41514.0
2017-06-21 10:45:00,15.57,15.57,15.55,15.56,33945.0,15.57,15.57,15.55,15.56,33945.0
2017-06-21 10:50:00,15.55,15.56,15.55,15.56,48655.0,15.55,15.56,15.55,15.56,48655.0
2017-06-21 10:55:00,15.56,15.57,15.55,15.55,71697.0,15.56,15.57,15.55,15.55,71697.0
2017-06-21 11:00:00,15.55,15.56,15.54,15.55,60455.0,15.55,15.56,15.54,15.55,60455.0
2017-06-21 11:05:00,15.55,15.56,15.54,15.55,36123.0,15.55,15.56,15.54,15.55,36123.0
2017-06-21 11:10:00,15.55,15.55,15.54,15.54,8411.0,15.55,15.55,15.54,15.54,8411.0
2017-06-21 11:15:00,15.55,15.56,15.54,15.56,40710.0,15.55,15.56,15.54,15.56,40710.0
2017-06-21 11:20:00,15.56,15.56,15.53,15.53,42939.0,15.56,15.56,15.53,15.53,42939.0
2017-06-21 11:25:00,15.53,15.54,15.53,15.54,41213.0,15.53,15.54,15.53,15.54,41213.0
2017-06-21 11:30:00,15.54,15.55,15.53,15.54,80195.0,15.54,15.55,15.53,15.54,80195.0
2017-06-21 11:35:00,15.54,15.54,15.53,15.54,41509.0,15.54,15.54,15.53,15.54,41509.0
2017-06-21 11:40:00,15.54,15.55,15.53,15.54,46990.0,15.54,15.55,15.53,15.54,46990.0
2017-06-21 11:45:00,15.54,15.55,15.54,15.55,9350.0,15.54,15.55,15.54,15.55,9350.0
2017-06-21 11:50:00,15.54,15.55,15.54,15.54,7433.0,15.54,15.55,15.54,15.54,7433.0
2017-06-21 11:55:00,15.54,15.55,15.54,15.54,20612.0,15.54,15.55,15.54,15.54,20612.0
2017-06-21 12:00:00,15.54,15.55,15.53,15.54,48425.0,15.54,15.55,15.53,15.54,48425.0
2017-06-21 12:05:00,15.54,15.54,15.53,15.54,5573.0,15.54,15.54,15.53,15.54,5573.0
2017-06-21 12:10:00,15.53,15.54,15.52,15.53,60535.0,15.53,15.54,15.52,15.53,60535.0
2017-06-21 12:15:00,15.53,15.54,15.52,15.53,63150.0,15.53,15.54,15.52,15.53,63150.0
2017-06-21 12:20:00,15.54,15.54,15.52,15.53,56530.0,15.54,15.54,15.52,15.53,56530.0
2017-06-21 12:25:00,15.53,15.54,15.52,15.53,76237.0,15.53,15.54,15.52,15.53,76237.0
2017-06-21 12:30:00,15.54,15.54,15.52,15.54,76057.0,15.54,15.54,15.52,15.54,76057.0
2017-06-21 12:35:00,15.53,15.54,15.52,15.53,55559.0,15.53,15.54,15.52,15.53,55559.0
2017-06-21 12:40:00,15.53,15.54,15.52,15.52,49152.0,15.53,15.54,15.52,15.52,49152.0
2017-06-21 12:45:00,15.53,15.53,15.51,15.52,68832.0,15.53,15.53,15.51,15.52,68832.0
2017-06-21 12:50:00,15.52,15.53,15.51,15.51,68030.0,15.52,15.53,15.51,15.51,68030.0
2017-06-21 12:55:00,15.52,15.53,15.51,15.52,44973.0,15.52,15.53,15.51,15.52,44973.0
2017-06-21 13:00:00,15.52,15.53,15.51,15.52,149210.0,15.52,15.53,15.51,15.52,149210.0
2017-06-21 13:05:00,15.52,15.53,15.52,15.53,16558.0,15.52,15.53,15.52,15.53,16558.0
2017-06-21 13:10:00,15.53,15.54,15.52,15.53,31497.0,15.53,15.54,15.52,15.53,31497.0
2017-06-21 13:15:00,15.53,15.54,15.52,15.53,39212.0,15.53,15.54,15.52,15.53,39212.0
2017-06-21 13:20:00,15.53,15.54,15.52,15.53,32025.0,15.53,15.54,15.52,15.53,32025.0
2017-06-21 13:25:00,15.52,15.53,15.51,15.52,193936.0,15.52,15.53,15.51,15.52,193936.0
2017-06-21 13:30:00,15.52,15.54,15.51,15.54,62985.0,15.52,15.54,15.51,15.54,62985.0
2017-06-21 13:35:00,15.53,15.54,15.53,15.54,13011.0,15.53,15.54,15.53,15.54,13011.0
2017-06-21 13:40:00,15.54,15.54,15.53,15.54,63323.0,15.54,15.54,15.53,15.54,63323.0
2017-06-21 13:45:00,15.54,15.56,15.54,15.55,89514.0,15.54,15.56,15.54,15.55,89514.0
2017-06-21 13:50:00,15.55,15.56,15.54,15.55,86262.0,15.55,15.56,15.54,15.55,86262.0
2017-06-21 13:55:00,15.56,15.56,15.54,15.54,30752.0,15.56,15.56,15.54,15.54,30752.0
2017-06-21 14:00:00,15.54,15.55,15.54,15.55,14225.0,15.54,15.55,15.54,15.55,14225.0
2017-06-21 14:05:00,15.55,15.55,15.54,15.54,56384.0,15.55,15.55,15.54,15.54,56384.0
2017-06-21 14:10:00,15.54,15.55,15.54,15.54,22215.0,15.54,15.55,15.54,15.54,22215.0
2017-06-21 14:15:00,15.54,15.55,15.54,15.55,39051.0,15.54,15.55,15.54,15.55,39051.0
2017-06-21 14:20:00,15.55,15.56,15.54,15.56,55960.0,15.55,15.56,15.54,15.56,55960.0
2017-06-21 14:25:00,15.56,15.56,15.55,15.55,160982.0,15.56,15.56,15.55,15.55,160982.0
2017-06-21 14:30:00,15.55,15.56,15.54,15.55,37533.0,15.55,15.56,15.54,15.55,37533.0
2017-06-21 14:35:00,15.55,15.56,15.55,15.56,12389.0,15.55,15.56,15.55,15.56,12389.0
2017-06-21 14:40:00,15.56,15.57,15.56,15.56,70350.0,15.56,15.57,15.56,15.56,70350.0
2017-06-21 14:45:00,15.57,15.57,15.56,15.57,25010.0,15.57,15.57,15.56,15.57,25010.0
2017-06-21 14:50:00,15.57,15.58,15.57,15.57,87653.0,15.57,15.58,15.57,15.57,87653.0
2017-06-21 14:55:00,15.57,15.58,15.56,15.56,174259.0,15.57,15.58,15.56,15.56,174259.0
2017-06-21 15:00:00,15.56,15.59,15.56,15.58,98096.0,15.56,15.59,15.56,15.58,98096.0
2017-06-21 15:05:00,15.57,15.58,15.57,15.57,141449.0,15.57,15.58,15.57,15.57,141449.0
2017-06-21 15:10:00,15.58,15.58,15.56,15.56,72441.0,15.58,15.58,15.56,15.56,72441.0
2017-06-21 15:15:00,15.56,15.57,15.56,15.57,16400.0,15.56,15.57,15.56,15.57,16400.0
2017-06-21 15:20:00,15.57,15.57,15.56,15.56,18795.0,15.57,15.57,15.56,15.56,18795.0
2017-06-21 15:25:00,15.57,15.57,15.55,15.56,85153.0,15.57,15.57,15.55,15.56,85153.0
2017-06-21 15:30:00,15.56,15.56,15.55,15.55,50808.0,15.56,15.56,15.55,15.55,50808.0
2017-06-21 15:35:00,15.56,15.56,15.55,15.56,10079.0,15.56,15.56,15.55,15.56,10079.0
2017-06-21 15:40:00,15.55,15.56,15.55,15.55,65331.0,15.55,15.56,15.55,15.55,65331.0
2017-06-21 15:45:00,15.55,15.56,15.54,15.54,58203.0,15.55,15.56,15.54,15.54,58203.0
2017-06-21 15:50:00,15.55,15.55,15.54,15.54,145170.0,15.55,15.55,15.54,15.54,145170.0
2017-06-21 15:55:00,15.54,15.55,15.54,15.54,380128.0,15.54,15.55,15.54,15.54,380128.0
2017-06-22 09:30:00,15.68,15.7,15.67,15.68,235454.0,15.68,15.7,15.67,15.68,235454.0
2017-06-22 09:35:00,15.68,15.69,15.67,15.68,38935.0,15.68,15.69,15.67,15.68,38935.0
2017-06-22 09:40:00,15.68,15.69,15.66,15.68,170992.0,15.68,15.69,15.66,15.68,170992.0
2017-06-22 09:45:00,15.67,15.68,15.67,15.68,36105.0,15.67,15.68,15.67,15.68,36105.0
2017-06-22 09:50:00,15.68,15.69,15.67,15.68,196125.0,15.68,15.69,15.67,15.68,196125.0
2017-06-22 09:55:00,15.68,15.68,15.66,15.67,102060.0,15.68,15.68,15.66,15.67,102060.0
2017-06-22 10:00:00,15.67,15.68,15.65,15.65,85621.0,15.67,15.68,15.65,15.65,85621.0
2017-06-22 10:05:00,15.65,15.67,15.64,15.65,64647.0,15.65,15.67,15.64,15.65,64647.0
2017-06-22 10:10:00,15.65,15.66,15.64,15.66,101225.0,15.65,15.66,15.64,15.66,101225.0
2017-06-22 10:15:00,15.65,15.66,15.64,15.65,37878.0,15.65,15.66,15.64,15.65,37878.0
2017-06-22 10:20:00,15.64,15.67,15.64,15.67,28029.0,15.64,15.67,15.64,15.67,28029.0
2017-06-22 10:25:00,15.66,15.69,15.66,15.68,39145.0,15.66,15.69,15.66,15.68,39145.0
2017-06-22 10:30:00,15.68,15.69,15.68,15.69,39973.0,15.68,15.69,15.68,15.69,39973.0
2017-06-22 10:35:00,15.68,15.69,15.67,15.68,87987.0,15.68,15.69,15.67,15.68,87987.0
2017-06-22 10:40:00,15.67,15.69,15.67,15.69,18984.0,15.67,15.69,15.67,15.69,18984.0
2017-06-22 10:45:00,15.69,15.7,15.66,15.67,146999.0,15.69,15.7,15.66,15.67,146999.0
2017-06-22 10:50:00,15.66,15.68,15.66,15.67,175275.0,15.66,15.68,15.66,15.67,175275.0
2017-06-22 10:55:00,15.67,15.69,15.66,15.69,94783.0,15.67,15.69,15.66,15.69,94783.0
2017-06-22 11:00:00,15.69,15.69,15.68,15.69,75802.0,15.69,15.69,15.68,15.69,75802.0
2017-06-22 11:05:00,15.69,15.71,15.68,15.7,128302.0,15.69,15.71,15.68,15.7,128302.0
2017-06-22 11:10:00,15.71,15.73,15.7,15.72,84820.0,15.71,15.73,15.7,15.72,84820.0
2017-06-22 11:15:00,15.73,15.73,15.71,15.72,119351.0,15.73,15.73,15.71,15.72,119351.0
2017-06-22 11:20:00,15.73,15.73,15.7,15.7,47519.0,15.73,15.73,15.7,15.7,47519.0
2017-06-22 11:25:00,15.7,15.71,15.69,15.7,257929.0,15.7,15.71,15.69,15.7,257929.0
2017-06-22 11:30:00,15.7,15.71,15.69,15.7,82179.0,15.7,15.71,15.69,15.7,82179.0
2017-06-22 11:35:00,15.7,15.71,15.69,15.7,70211.0,15.7,15.71,15.69,15.7,70211.0
2017-06-22 11:40:00,15.7,15.71,15.68,15.68,84123.0,15.7,15.71,15.68,15.68,84123.0
2017-06-22 11:45:00,15.69,15.7,15.68,15.69,49232.0,15.69,15.7,15.68,15.69,49232.0
2017-06-22 11:50:00,15.69,15.69,15.68,15.69,12955.0,15.69,15.69,15.68,15.69,12955.0
2017-06-22 11:55:00,15.69,15.7,15.69,15.7,45457.0,15.69,15.7,15.69,15.7,45457.0
2017-06-22 12:00:00,15.7,15.7,15.69,15.7,38291.0,15.7,15.7,15.69,15.7,38291.0
2017-06-22 12:05:00,15.7,15.7,15.69,15.7,31458.0,15.7,15.7,15.69,15.7,31458.0
2017-06-22 12:10:00,15.7,15.7,15.68,15.69,51543.0,15.7,15.7,15.68,15.69,51543.0
2017-06-22 12:15:00,15.69,15.71,15.68,15.71,45375.0,15.69,15.71,15.68,15.71,45375.0
2017-06-22 12:20:00,15.7,15.71,15.69,15.69,24820.0,15.7,15.71,15.69,15.69,24820.0
2017-06-22 12:25:00,15.7,15.7,15.69,15.7,8862.0,15.7,15.7,15.69,15.7,8862.0
2017-06-22 12:30:00,15.7,15.7,15.68,15.69,64006.0,15.7,15.7,15.68,15.69,64006.0
2017-06-22 12:35:00,15.69,15.7,15.69,15.7,52843.0,15.69,15.7,15.69,15.7,52843.0
2017-06-22 12:40:00,15.69,15.7,15.68,15.69,22322.0,15.69,15.7,15.68,15.69,22322.0
2017-06-22 12:45:00,15.69,15.7,15.68,15.7,54021.0,15.69,15.7,15.68,15.7,54021.0
2017-06-22 12:50:00,15.7,15.7,15.69,15.7,10133.0,15.7,15.7,15.69,15.7,10133.0
2017-06-22 12:55:00,15.7,15.7,15.69,15.7,136218.0,15.7,15.7,15.69,15.7,136218.0
2017-06-22 13:00:00,15.7,15.7,15.69,15.69,13599.0,15.7,15.7,15.69,15.69,13599.0
2017-06-22 13:05:00,15.69,15.7,15.67,15.68,38923.0,15.69,15.7,15.67,15.68,38923.0
2017-06-22 13:10:00,15.67,15.68,15.67,15.67,22343.0,15.67,15.68,15.67,15.67,22343.0
2017-06-22 13:15:00,15.68,15.68,15.67,15.68,4536.0,15.68,15.68,15.67,15.68,4536.0
2017-06-22 13:20:00,15.67,15.68,15.65,15.65,50634.0,15.67,15.68,15.65,15.65,50634.0
2017-06-22 13:25:00,15.65,15.66,15.64,15.66,71037.0,15.65,15.66,15.64,15.66,71037.0
2017-06-22 13:30:00,15.66,15.66,15.65,15.65,10304.0,15.66,15.66,15.65,15.65,10304.0
2017-06-22 13:35:00,15.66,15.66,15.65,15.66,9777.0,15.66,15.66,15.65,15.66,9777.0
2017-06-22 13:40:00,15.66,15.66,15.65,15.65,44849.0,15.66,15.66,15.65,15.65,44849.0
2017-06-22 13:45:00,15.65,15.66,15.65,15.66,22518.0,15.65,15.66,15.65,15.66,22518.0
2017-06-22 13:50:00,15.66,15.66,15.65,15.65,16894.0,15.66,15.66,15.65,15.65,16894.0
2017-06-22 13:55:00,15.65,15.66,15.65,15.65,22133.0,15.65,15.66,15.65,15.65,22133.0
2017-06-22 14:00:00,15.65,15.65,15.63,15.65,77939.0,15.65,15.65,15.63,15.65,77939.0
2017-06-22 14:05:00,15.65,15.65,15.64,15.65,29105.0,15.65,15.65,15.64,15.65,29105.0
2017-06-22 14:10:00,15.65,15.66,15.65,15.66,59241.0,15.65,15.66,15.65,15.66,59241.0
2017-06-22 14:15:00,15.66,15.66,15.65,15.66,12668.0,15.66,15.66,15.65,15.66,12668.0
2017-06-22 14:20:00,15.66,15.66,15.65,15.66,15395.0,15.66,15.66,15.65,15.66,15395.0
2017-06-22 14:25:00,15.66,15.66,15.65,15.66,5201.0,15.66,15.66,15.65,15.66,5201.0
2017-06-22 14:30:00,15.66,15.67,15.65,15.67,34065.0,15.66,15.67,15.65,15.67,34065.0
2017-06-22 14:35:00,15.67,15.67,15.66,15.66,19799.0,15.67,15.67,15.66,15.66,19799.0
2017-06-22 14:40:00,15.67,15.67,15.66,15.67,14446.0,15.67,15.67,15.66,15.67,14446.0
2017-06-22 14:45:00,15.67,15.67,15.66,15.67,45013.0,15.67,15.67,15.66,15.67,45013.0
2017-06-22 14:50:00,15.67,15.68,15.67,15.68,27272.0,15.67,15.68,15.67,15.68,27272.0
2017-06-22 14:55:00,15.68,15.68,15.67,15.68,6019.0,15.68,15.68,15.67,15.68,6019.0
2017-06-22 15:00:00,15.68,15.68,15.67,15.68,35179.0,15.68,15.68,15.67,15.68,35179.0
2017-06-22 15:05:00,15.68,15.69,15.67,15.68,78197.0,15.68,15.69,15.67,15.68,78197.0
2017-06-22 15:10:00,15.69,15.69,15.68,15.69,27769.0,15.69,15.69,15.68,15.69,27769.0
2017-06-22 15:15:00,15.69,15.7,15.69,15.7,35354.0,15.69,15.7,15.69,15.7,35354.0
2017-06-22 15:20:00,15.7,15.7,15.69,15.7,18008.0,15.7,15.7,15.69,15.7,18008.0
2017-06-22 15:25:00,15.7,15.7,15.69,15.69,49329.0,15.7,15.7,15.69,15.69,49329.0
2017-06-22 15:30:00,15.69,15.7,15.67,15.68,128549.0,15.69,15.7,15.67,15.68,128549.0
2017-06-22 15:35:00,15.68,15.68,15.67,15.68,51547.0,15.68,15.68,15.67,15.68,51547.0
2017-06-22 15:40:00,15.68,15.68,15.67,15.68,45200.0,15.68,15.68,15.67,15.68,45200.0
2017-06-22 15:45:00,15.68,15.68,15.67,15.68,72289.0,15.68,15.68,15.67,15.68,72289.0
2017-06-22 15:50:00,15.68,15.69,15.67,15.69,132638.0,15.68,15.69,15.67,15.69,132638.0
2017-06-22 15:55:00,15.69,15.69,15.67,15.68,292844.0,15.69,15.69,15.67,15.68,292844.0
2017-06-23 09:30:00,15.83,15.83,15.8,15.81,280770.0,15.83,15.83,15.8,15.81,280770.0
2017-06-23 09:35:00,15.8,15.81,15.79,15.79,189660.0,15.8,15.81,15.79,15.79,189660.0
2017-06-23 09:40:00,15.8,15.81,15.79,15.8,197103.0,15.8,15.81,15.79,15.8,197103.0
2017-06-23 09:45:00,15.8,15.82,15.8,15.81,94817.0,15.8,15.82,15.8,15.81,94817.0
2017-06-23 09:50:00,15.81,15.82,15.79,15.79,40232.0,15.81,15.82,15.79,15.79,40232.0
2017-06-23 09:55:00,15.8,15.81,15.79,15.81,71238.0,15.8,15.81,15.79,15.81,71238.0
2017-06-23 10:00:00,15.8,15.81,15.79,15.81,86776.0,15.8,15.81,15.79,15.81,86776.0
2017-06-23 10:05:00,15.81,15.82,15.79,15.8,68383.0,15.81,15.82,15.79,15.8,68383.0
2017-06-23 10:10:00,15.81,15.81,15.79,15.79,39826.0,15.81,15.81,15.79,15.79,39826.0
2017-06-23 10:15:00,15.8,15.8,15.79,15.79,20813.0,15.8,15.8,15.79,15.79,20813.0
2017-06-23 10:20:00,15.79,15.8,15.77,15.78,53060.0,15.79,15.8,15.77,15.78,53060.0
2017-06-23 10:25:00,15.78,15.8,15.76,15.8,171682.0,15.78,15.8,15.76,15.8,171682.0
2017-06-23 10:30:00,15.8,15.82,15.79,15.81,99610.0,15.8,15.82,15.79,15.81,99610.0
2017-06-23 10:35:00,15.81,15.81,15.8,15.81,155919.0,15.81,15.81,15.8,15.81,155919.0
2017-06-23 10:40:00,15.8,15.82,15.8,15.81,125102.0,15.8,15.82,15.8,15.81,125102.0
2017-06-23 10:45:00,15.81,15.82,15.81,15.81,67416.0,15.81,15.82,15.81,15.81,67416.0
2017-06-23 10:50:00,15.81,15.82,15.8,15.81,132628.0,15.81,15.82,15.8,15.81,132628.0
2017-06-23 10:55:00,15.8,15.81,15.8,15.8,95613.0,15.8,15.81,15.8,15.8,95613.0
2017-06-23 11:00:00,15.81,15.81,15.8,15.8,107316.0,15.81,15.81,15.8,15.8,107316.0
2017-06-23 11:05:00,15.8,15.82,15.8,15.82,100858.0,15.8,15.82,15.8,15.82,100858.0
2017-06-23 11:10:00,15.82,15.83,15.81,15.83,93456.0,15.82,15.83,15.81,15.83,93456.0
2017-06-23 11:15:00,15.82,15.84,15.81,15.83,44235.0,15.82,15.84,15.81,15.83,44235.0
2017-06-23 11:20:00,15.83,15.84,15.83,15.84,53362.0,15.83,15.84,15.83,15.84,53362.0
2017-06-23 11:25:00,15.83,15.85,15.83,15.83,57434.0,15.83,15.85,15.83,15.83,57434.0
2017-06-23 11:30:00,15.83,15.84,15.82,15.82,42810.0,15.83,15.84,15.82,15.82,42810.0
2017-06-23 11:35:00,15.83,15.83,15.82,15.82,8378.0,15.83,15.83,15.82,15.82,8378.0
2017-06-23 11:40:00,15.82,15.83,15.81,15.82,63473.0,15.82,15.83,15.81,15.82,63473.0
2017-06-23 11:45:00,15.82,15.82,15.81,15.82,26762.0,15.82,15.82,15.81,15.82,26762.0
2017-06-23 11:50:00,15.82,15.82,15.8,15.8,58965.0,15.82,15.82,15.8,15.8,58965.0
2017-06-23 11:55:00,15.81,15.81,15.8,15.8,38795.0,15.81,15.81,15.8,15.8,38795.0
2017-06-23 12:00:00,15.8,15.81,15.8,15.81,39817.0,15.8,15.81,15.8,15.81,39817.0
2017-06-23 12:05:00,15.81,15.81,15.8,15.8,31836.0,15.81,15.81,15.8,15.8,31836.0
2017-06-23 12:10:00,15.81,15.81,15.79,15.8,61974.0,15.81,15.81,15.79,15.8,61974.0
2017-06-23 12:15:00,15.8,15.8,15.79,15.79,9393.0,15.8,15.8,15.79,15.79,9393.0
2017-06-23 12:20:00,15.79,15.81,15.79,15.81,74976.0,15.79,15.81,15.79,15.81,74976.0
2017-06-23 12:25:00,15.81,15.81,15.8,15.81,26729.0,15.81,15.81,15.8,15.81,26729.0
2017-06-23 12:30:00,15.8,15.81,15.79,15.79,41822.0,15.8,15.81,15.79,15.79,41822.0
2017-06-23 12:35:00,15.79,15.8,15.79,15.79,26907.0,15.79,15.8,15.79,15.79,26907.0
2017-06-23 12:40:00,15.79,15.8,15.79,15.79,17141.0,15.79,15.8,15.79,15.79,17141.0
2017-06-23 12:45:00,15.79,15.8,15.78,15.78,81289.0,15.79,15.8,15.78,15.78,81289.0
2017-06-23 12:50:00,15.78,15.79,15.78,15.79,7833.0,15.78,15.79,15.78,15.79,7833.0
2017-06-23 12:55:00,15.78,15.78,15.77,15.78,63044.0,15.78,15.78,15.77,15.78,63044.0
2017-06-23 13:00:00,15.77,15.78,15.76,15.78,152086.0,15.77,15.78,15.76,15.78,152086.0
2017-06-23 13:05:00,15.78,15.79,15.77,15.77,35937.0,15.78,15.79,15.77,15.77,35937.0
2017-06-23 13:10:00,15.78,15.79,15.77,15.79,38628.0,15.78,15.79,15.77,15.79,38628.0
2017-06-23 13:15:00,15.78,15.79,15.78,15.79,10470.0,15.78,15.79,15.78,15.79,10470.0
2017-06-23 13:20:00,15.79,15.79,15.76,15.78,86439.0,15.79,15.79,15.76,15.78,86439.0
2017-06-23 13:25:00,15.78,15.78,15.77,15.78,26729.0,15.78,15.78,15.77,15.78,26729.0
2017-06-23 13:30:00,15.79,15.79,15.78,15.78,7483.0,15.79,15.79,15.78,15.78,7483.0
2017-06-23 13:35:00,15.79,15.79,15.78,15.79,27597.0,15.79,15.79,15.78,15.79,27597.0
2017-06-23 13:40:00,15.79,15.8,15.78,15.79,44980.0,15.79,15.8,15.78,15.79,44980.0
2017-06-23 13:45:00,15.79,15.8,15.79,15.79,9304.0,15.79,15.8,15.79,15.79,9304.0
2017-06-23 13:50:00,15.79,15.8,15.79,15.8,11018.0,15.79,15.8,15.79,15.8,11018.0
2017-06-23 13:55:00,15.79,15.8,15.79,15.8,12105.0,15.79,15.8,15.79,15.8,12105.0
2017-06-23 14:00:00,15.8,15.81,15.79,15.8,46382.0,15.8,15.81,15.79,15.8,46382.0
2017-06-23 14:05:00,15.8,15.81,15.8,15.8,5770.0,15.8,15.81,15.8,15.8,5770.0
2017-06-23 14:10:00,15.81,15.81,15.8,15.8,15732.0,15.81,15.81,15.8,15.8,15732.0
2017-06-23 14:15:00,15.81,15.81,15.79,15.79,54214.0,15.81,15.81,15.79,15.79,54214.0
2017-06-23 14:20:00,15.8,15.8,15.79,15.79,5300.0,15.8,15.8,15.79,15.79,5300.0
2017-06-23 14:25:00,15.79,15.8,15.79,15.79,9700.0,15.79,15.8,15.79,15.79,9700.0
2017-06-23 14:30:00,15.79,15.8,15.79,15.79,10361.0,15.79,15.8,15.79,15.79,10361.0
2017-06-23 14:35:00,15.79,15.8,15.79,15.79,24886.0,15.79,15.8,15.79,15.79,24886.0
2017-06-23 14:40:00,15.79,15.8,15.79,15.8,14437.0,15.79,15.8,15.79,15.8,14437.0
2017-06-23 14:45:00,15.79,15.8,15.79,15.79,21711.0,15.79,15.8,15.79,15.79,21711.0
2017-06-23 14:50:00,15.79,15.8,15.79,15.79,8175.0,15.79,15.8,15.79,15.79,8175.0
2017-06-23 14:55:00,15.79,15.8,15.78,15.79,39678.0,15.79,15.8,15.78,15.79,39678.0
2017-06-23 15:00:00,15.79,15.79,15.78,15.79,54312.0,15.79,15.79,15.78,15.79,54312.0
2017-06-23 15:05:00,15.79,15.79,15.78,15.79,39098.0,15.79,15.79,15.78,15.79,39098.0
2017-06-23 15:10:00,15.79,15.79,15.78,15.78,22902.0,15.79,15.79,15.78,15.78,22902.0
2017-06-23 15:15:00,15.79,15.79,15.78,15.78,18154.0,15.79,15.79,15.78,15.78,18154.0
2017-06-23 15:20:00,15.78,15.79,15.78,15.78,31726.0,15.78,15.79,15.78,15.78,31726.0
2017-06-23 15:25:00,15.78,15.79,15.78,15.78,92898.0,15.78,15.79,15.78,15.78,92898.0
2017-06-23 15:30:00,15.78,15.79,15.77,15.79,307348.0,15.78,15.79,15.77,15.79,307348.0
2017-06-23 15:35:00,15.78,15.79,15.78,15.79,11236.0,15.78,15.79,15.78,15.79,11236.0
2017-06-23 15:40:00,15.78,15.79,15.78,15.79,21576.0,15.78,15.79,15.78,15.79,21576.0
2017-06-23 15:45:00,15.79,15.8,15.78,15.8,115188.0,15.79,15.8,15.78,15.8,115188.0
2017-06-23 15:50:00,15.79,15.8,15.79,15.8,60269.0,15.79,15.8,15.79,15.8,60269.0
2017-06-23 15:55:00,15.8,15.8,15.79,15.79,169044.0,15.8,15.8,15.79,15.79,169044.0
2017-06-26 09:30:00,15.71,15.73,15.7,15.72,267407.0,15.71,15.73,15.7,15.72,267407.0
2017-06-26 09:35:00,15.72,15.73,15.71,15.71,144983.0,15.72,15.73,15.71,15.71,144983.0
2017-06-26 09:40:00,15.71,15.71,15.7,15.71,128591.0,15.71,15.71,15.7,15.71,128591.0
2017-06-26 09:45:00,15.71,15.73,15.71,15.71,88221.0,15.71,15.73,15.71,15.71,88221.0
2017-06-26 09:50:00,15.71,15.72,15.7,15.71,75446.0,15.71,15.72,15.7,15.71,75446.0
2017-06-26 09:55:00,15.71,15.72,15.69,15.71,74603.0,15.71,15.72,15.69,15.71,74603.0
2017-06-26 10:00:00,15.71,15.72,15.7,15.72,31933.0,15.71,15.72,15.7,15.72,31933.0
2017-06-26 10:05:00,15.72,15.72,15.68,15.69,199542.0,15.72,15.72,15.68,15.69,199542.0
2017-06-26 10:10:00,15.68,15.69,15.67,15.67,112548.0,15.68,15.69,15.67,15.67,112548.0
2017-06-26 10:15:00,15.68,15.7,15.67,15.7,68477.0,15.68,15.7,15.67,15.7,68477.0
2017-06-26 10:20:00,15.69,15.71,15.69,15.7,165213.0,15.69,15.71,15.69,15.7,165213.0
2017-06-26 10:25:00,15.7,15.7,15.68,15.69,62788.0,15.7,15.7,15.68,15.69,62788.0
2017-06-26 10:30:00,15.69,15.71,15.68,15.68,98557.0,15.69,15.71,15.68,15.68,98557.0
2017-06-26 10:35:00,15.68,15.69,15.66,15.68,34950.0,15.68,15.69,15.66,15.68,34950.0
2017-06-26 10:40:00,15.68,15.7,15.68,15.69,51821.0,15.68,15.7,15.68,15.69,51821.0
2017-06-26 10:45:00,15.68,15.69,15.68,15.69,7864.0,15.68,15.69,15.68,15.69,7864.0
2017-06-26 10:50:00,15.68,15.69,15.67,15.68,22911.0,15.68,15.69,15.67,15.68,22911.0
2017-06-26 10:55:00,15.68,15.69,15.66,15.67,114070.0,15.68,15.69,15.66,15.67,114070.0
2017-06-26 11:00:00,15.67,15.67,15.66,15.67,27933.0,15.67,15.67,15.66,15.67,27933.0
2017-06-26 11:05:00,15.67,15.68,15.66,15.68,43308.0,15.67,15.68,15.66,15.68,43308.0
2017-06-26 11:10:00,15.68,15.69,15.67,15.68,28707.0,15.68,15.69,15.67,15.68,28707.0
2017-06-26 11:15:00,15.68,15.71,15.68,15.7,98017.0,15.68,15.71,15.68,15.7,98017.0
2017-06-26 11:20:00,15.69,15.69,15.68,15.68,22159.0,15.69,15.69,15.68,15.68,22159.0
2017-06-26 11:25:00,15.69,15.7,15.68,15.69,40524.0,15.69,15.7,15.68,15.69,40524.0
2017-06-26 11:30:00,15.69,15.69,15.67,15.68,15532.0,15.69,15.69,15.67,15.68,15532.0
2017-06-26 11:35:00,15.68,15.68,15.67,15.68,26496.0,15.68,15.68,15.67,15.68,26496.0
2017-06-26 11:40:00,15.67,15.68,15.66,15.66,58844.0,15.67,15.68,15.66,15.66,58844.0
2017-06-26 11:45:00,15.67,15.67,15.65,15.67,27787.0,15.67,15.67,15.65,15.67,27787.0
2017-06-26 11:50:00,15.66,15.69,15.66,15.69,17999.0,15.66,15.69,15.66,15.69,17999.0
2017-06-26 11:55:00,15.68,15.69,15.68,15.69,13960.0,15.68,15.69,15.68,15.69,13960.0
2017-06-26 12:00:00,15.69,15.7,15.68,15.69,17145.0,15.69,15.7,15.68,15.69,17145.0
2017-06-26 12:05:00,15.69,15.71,15.69,15.7,21500.0,15.69,15.71,15.69,15.7,21500.0
2017-06-26 12:10:00,15.71,15.71,15.67,15.67,16690.0,15.71,15.71,15.67,15.67,16690.0
2017-06-26 12:15:00,15.67,15.68,15.67,15.68,51778.0,15.67,15.68,15.67,15.68,51778.0
2017-06-26 12:20:00,15.68,15.68,15.67,15.68,14615.0,15.68,15.68,15.67,15.68,14615.0
2017-06-26 12:25:00,15.68,15.68,15.67,15.68,16215.0,15.68,15.68,15.67,15.68,16215.0
2017-06-26 12:30:00,15.67,15.68,15.67,15.68,21522.0,15.67,15.68,15.67,15.68,21522.0
2017-06-26 12:35:00,15.68,15.68,15.67,15.68,34335.0,15.68,15.68,15.67,15.68,34335.0
2017-06-26 12:40:00,15.67,15.68,15.67,15.68,4461.0,15.67,15.68,15.67,15.68,4461.0
2017-06-26 12:45:00,15.68,15.68,15.67,15.68,7878.0,15.68,15.68,15.67,15.68,7878.0
2017-06-26 12:50:00,15.68,15.69,15.67,15.69,32349.0,15.68,15.69,15.67,15.69,32349.0
2017-06-26 12:55:00,15.68,15.7,15.68,15.69,17477.0,15.68,15.7,15.68,15.69,17477.0
2017-06-26 13:00:00,15.69,15.7,15.69,15.7,37890.0,15.69,15.7,15.69,15.7,37890.0
2017-06-26 13:05:00,15.7,15.7,15.69,15.69,29569.0,15.7,15.7,15.69,15.69,29569.0
2017-06-26 13:10:00,15.69,15.7,15.68,15.7,19559.0,15.69,15.7,15.68,15.7,19559.0
2017-06-26 13:15:00,15.71,15.71,15.7,15.71,10190.0,15.71,15.71,15.7,15.71,10190.0
2017-06-26 13:20:00,15.71,15.71,15.7,15.71,24160.0,15.71,15.71,15.7,15.71,24160.0
2017-06-26 13:25:00,15.72,15.73,15.72,15.72,25183.0,15.72,15.73,15.72,15.72,25183.0
2017-06-26 13:30:00,15.72,15.73,15.72,15.73,21607.0,15.72,15.73,15.72,15.73,21607.0
2017-06-26 13:35:00,15.73,15.74,15.72,15.73,9808.0,15.73,15.74,15.72,15.73,9808.0
2017-06-26 13:40:00,15.73,15.73,15.72,15.73,13807.0,15.73,15.73,15.72,15.73,13807.0
2017-06-26 13:45:00,15.73,15.73,15.72,15.73,700.0,15.73,15.73,15.72,15.73,700.0
2017-06-26 13:50:00,15.72,15.73,15.72,15.72,27285.0,15.72,15.73,15.72,15.72,27285.0
2017-06-26 13:55:00,15.72,15.73,15.72,15.72,22283.0,15.72,15.73,15.72,15.72,22283.0
2017-06-26 14:00:00,15.72,15.73,15.71,15.72,30703.0,15.72,15.73,15.71,15.72,30703.0
2017-06-26 14:05:00,15.72,15.72,15.71,15.72,42078.0,15.72,15.72,15.71,15.72,42078.0
2017-06-26 14:10:00,15.71,15.72,15.71,15.71,15062.0,15.71,15.72,15.71,15.71,15062.0
2017-06-26 14:15:00,15.72,15.72,15.7,15.71,32371.0,15.72,15.72,15.7,15.71,32371.0
2017-06-26 14:20:00,15.71,15.71,15.7,15.71,16352.0,15.71,15.71,15.7,15.71,16352.0
2017-06-26 14:25:00,15.7,15.71,15.68,15.69,50416.0,15.7,15.71,15.68,15.69,50416.0
2017-06-26 14:30:00,15.7,15.7,15.68,15.69,11040.0,15.7,15.7,15.68,15.69,11040.0
2017-06-26 14:35:00,15.69,15.69,15.68,15.69,19600.0,15.69,15.69,15.68,15.69,19600.0
2017-06-26 14:40:00,15.69,15.69,15.67,15.68,55219.0,15.69,15.69,15.67,15.68,55219.0
2017-06-26 14:45:00,15.68,15.68,15.67,15.68,26115.0,15.68,15.68,15.67,15.68,26115.0
2017-06-26 14:50:00,15.67,15.68,15.67,15.68,5563.0,15.67,15.68,15.67,15.68,5563.0
2017-06-26 14:55:00,15.67,15.68,15.67,15.68,6781.0,15.67,15.68,15.67,15.68,6781.0
2017-06-26 15:00:00,15.68,15.69,15.67,15.69,18323.0,15.68,15.69,15.67,15.69,18323.0
2017-06-26 15:05:00,15.69,15.69,15.68,15.68,36099.0,15.69,15.69,15.68,15.68,36099.0
2017-06-26 15:10:00,15.69,15.69,15.68,15.69,9013.0,15.69,15.69,15.68,15.69,9013.0
2017-06-26 15:15:00,15.69,15.69,15.68,15.69,19351.0,15.69,15.69,15.68,15.69,19351.0
2017-06-26 15:20:00,15.69,15.69,15.68,15.69,15731.0,15.69,15.69,15.68,15.69,15731.0
2017-06-26 15:25:00,15.68,15.69,15.68,15.69,48294.0,15.68,15.69,15.68,15.69,48294.0
2017-06-26 15:30:00,15.69,15.69,15.68,15.68,16376.0,15.69,15.69,15.68,15.68,16376.0
2017-06-26 15:35:00,15.68,15.69,15.68,15.69,18622.0,15.68,15.69,15.68,15.69,18622.0
2017-06-26 15:40:00,15.69,15.69,15.68,15.69,23524.0,15.69,15.69,15.68,15.69,23524.0
2017-06-26 15:45:00,15.69,15.69,15.68,15.69,18952.0,15.69,15.69,15.68,15.69,18952.0
2017-06-26 15:50:00,15.69,15.69,15.68,15.69,60650.0,15.69,15.69,15.68,15.69,60650.0
2017-06-26 15:55:00,15.68,15.69,15.67,15.67,215279.0,15.68,15.69,15.67,15.67,215279.0
2017-06-27 09:30:00,15.73,15.73,15.7,15.73,232836.0,15.73,15.73,15.7,15.73,232836.0
2017-06-27 09:35:00,15.73,15.77,15.72,15.74,161130.0,15.73,15.77,15.72,15.74,161130.0
2017-06-27 09:40:00,15.75,15.76,15.72,15.73,108638.0,15.75,15.76,15.72,15.73,108638.0
2017-06-27 09:45:00,15.72,15.74,15.72,15.73,111380.0,15.72,15.74,15.72,15.73,111380.0
2017-06-27 09:50:00,15.73,15.75,15.72,15.75,86773.0,15.73,15.75,15.72,15.75,86773.0
2017-06-27 09:55:00,15.75,15.75,15.74,15.75,66277.0,15.75,15.75,15.74,15.75,66277.0
2017-06-27 10:00:00,15.74,15.75,15.73,15.74,72318.0,15.74,15.75,15.73,15.74,72318.0
2017-06-27 10:05:00,15.73,15.75,15.72,15.74,47278.0,15.73,15.75,15.72,15.74,47278.0
2017-06-27 10:10:00,15.74,15.75,15.73,15.74,15243.0,15.74,15.75,15.73,15.74,15243.0
2017-06-27 10:15:00,15.75,15.75,15.73,15.74,22905.0,15.75,15.75,15.73,15.74,22905.0
2017-06-27 10:20:00,15.73,15.75,15.72,15.75,121004.0,15.73,15.75,15.72,15.75,121004.0
2017-06-27 10:25:00,15.75,15.75,15.72,15.73,53600.0,15.75,15.75,15.72,15.73,53600.0
2017-06-27 10:30:00,15.73,15.75,15.72,15.74,18431.0,15.73,15.75,15.72,15.74,18431.0
2017-06-27 10:35:00,15.74,15.75,15.71,15.72,37608.0,15.74,15.75,15.71,15.72,37608.0
2017-06-27 10:40:00,15.72,15.74,15.72,15.73,56951.0,15.72,15.74,15.72,15.73,56951.0
2017-06-27 10:45:00,15.73,15.74,15.72,15.74,18799.0,15.73,15.74,15.72,15.74,18799.0
2017-06-27 10:50:00,15.75,15.75,15.72,15.73,52786.0,15.75,15.75,15.72,15.73,52786.0
2017-06-27 10:55:00,15.73,15.74,15.72,15.73,13316.0,15.73,15.74,15.72,15.73,13316.0
2017-06-27 11:00:00,15.73,15.74,15.73,15.73,21169.0,15.73,15.74,15.73,15.73,21169.0
2017-06-27 11:05:00,15.74,15.74,15.71,15.72,35623.0,15.74,15.74,15.71,15.72,35623.0
2017-06-27 11:10:00,15.72,15.72,15.7,15.71,29152.0,15.72,15.72,15.7,15.71,29152.0
2017-06-27 11:15:00,15.71,15.72,15.7,15.71,11796.0,15.71,15.72,15.7,15.71,11796.0
2017-06-27 11:20:00,15.71,15.72,15.7,15.7,37968.0,15.71,15.72,15.7,15.7,37968.0
2017-06-27 11:25:00,15.69,15.71,15.68,15.7,93531.0,15.69,15.71,15.68,15.7,93531.0
2017-06-27 11:30:00,15.71,15.71,15.7,15.71,10727.0,15.71,15.71,15.7,15.71,10727.0
2017-06-27 11:35:00,15.71,15.71,15.7,15.71,10344.0,15.71,15.71,15.7,15.71,10344.0
2017-06-27 11:40:00,15.71,15.71,15.7,15.7,13325.0,15.71,15.71,15.7,15.7,13325.0
2017-06-27 11:45:00,15.71,15.71,15.69,15.7,46045.0,15.71,15.71,15.69,15.7,46045.0
2017-06-27 11:50:00,15.7,15.71,15.69,15.71,15076.0,15.7,15.71,15.69,15.71,15076.0
2017-06-27 11:55:00,15.71,15.72,15.7,15.71,55733.0,15.71,15.72,15.7,15.71,55733.0
2017-06-27 12:00:00,15.71,15.72,15.7,15.7,10103.0,15.71,15.72,15.7,15.7,10103.0
2017-06-27 12:05:00,15.71,15.71,15.7,15.71,20260.0,15.71,15.71,15.7,15.71,20260.0
2017-06-27 12:10:00,15.71,15.72,15.7,15.71,22395.0,15.71,15.72,15.7,15.71,22395.0
2017-06-27 12:15:00,15.71,15.72,15.7,15.71,7813.0,15.71,15.72,15.7,15.71,7813.0
2017-06-27 12:20:00,15.71,15.71,15.69,15.7,16192.0,15.71,15.71,15.69,15.7,16192.0
2017-06-27 12:25:00,15.7,15.7,15.69,15.7,8974.0,15.7,15.7,15.69,15.7,8974.0
2017-06-27 12:30:00,15.69,15.7,15.68,15.7,27493.0,15.69,15.7,15.68,15.7,27493.0
2017-06-27 12:35:00,15.69,15.69,15.68,15.68,47085.0,15.69,15.69,15.68,15.68,47085.0
2017-06-27 12:40:00,15.68,15.69,15.67,15.69,18200.0,15.68,15.69,15.67,15.69,18200.0
2017-06-27 12:45:00,15.69,15.71,15.68,15.7,19042.0,15.69,15.71,15.68,15.7,19042.0
2017-06-27 12:50:00,15.71,15.71,15.69,15.7,21109.0,15.71,15.71,15.69,15.7,21109.0
2017-06-27 12:55:00,15.7,15.7,15.69,15.7,4907.0,15.7,15.7,15.69,15.7,4907.0
2017-06-27 13:00:00,15.69,15.7,15.69,15.7,37108.0,15.69,15.7,15.69,15.7,37108.0
2017-06-27 13:05:00,15.7,15.71,15.69,15.71,24832.0,15.7,15.71,15.69,15.71,24832.0
2017-06-27 13:10:00,15.7,15.72,15.7,15.71,32876.0,15.7,15.72,15.7,15.71,32876.0
2017-06-27 13:15:00,15.72,15.73,15.71,15.73,58689.0,15.72,15.73,15.71,15.73,58689.0
2017-06-27 13:20:00,15.73,15.73,15.72,15.72,10190.0,15.73,15.73,15.72,15.72,10190.0
2017-06-27 13:25:00,15.73,15.73,15.71,15.73,43317.0,15.73,15.73,15.71,15.73,43317.0
2017-06-27 13:30:00,15.72,15.73,15.71,15.73,38962.0,15.72,15.73,15.71,15.73,38962.0
2017-06-27 13:35:00,15.72,15.73,15.72,15.73,38510.0,15.72,15.73,15.72,15.73,38510.0
2017-06-27 13:40:00,15.73,15.73,15.71,15.71,39580.0,15.73,15.73,15.71,15.71,39580.0
2017-06-27 13:45:00,15.71,15.72,15.71,15.72,9850.0,15.71,15.72,15.71,15.72,9850.0
2017-06-27 13:50:00,15.72,15.73,15.71,15.72,40152.0,15.72,15.73,15.71,15.72,40152.0
2017-06-27 13:55:00,15.73,15.73,15.72,15.73,3783.0,15.73,15.73,15.72,15.73,3783.0
2017-06-27 14:00:00,15.73,15.75,15.72,15.74,38054.0,15.73,15.75,15.72,15.74,38054.0
2017-06-27 14:05:00,15.75,15.75,15.74,15.74,19263.0,15.75,15.75,15.74,15.74,19263.0
2017-06-27 14:10:00,15.74,15.75,15.73,15.74,57941.0,15.74,15.75,15.73,15.74,57941.0
2017-06-27 14:15:00,15.74,15.75,15.73,15.75,31318.0,15.74,15.75,15.73,15.75,31318.0
2017-06-27 14:20:00,15.75,15.77,15.75,15.77,57548.0,15.75,15.77,15.75,15.77,57548.0
2017-06-27 14:25:00,15.77,15.82,15.77,15.81,265766.0,15.77,15.82,15.77,15.81,265766.0
2017-06-27 14:30:00,15.81,15.82,15.78,15.78,49151.0,15.81,15.82,15.78,15.78,49151.0
2017-06-27 14:35:00,15.79,15.79,15.78,15.79,11438.0,15.79,15.79,15.78,15.79,11438.0
2017-06-27 14:40:00,15.79,15.81,15.79,15.81,28109.0,15.79,15.81,15.79,15.81,28109.0
2017-06-27 14:45:00,15.8,15.83,15.8,15.83,37755.0,15.8,15.83,15.8,15.83,37755.0
2017-06-27 14:50:00,15.83,15.85,15.82,15.82,74817.0,15.83,15.85,15.82,15.82,74817.0
2017-06-27 14:55:00,15.83,15.83,15.82,15.83,22619.0,15.83,15.83,15.82,15.83,22619.0
2017-06-27 15:00:00,15.83,15.85,15.83,15.84,60913.0,15.83,15.85,15.83,15.84,60913.0
2017-06-27 15:05:00,15.85,15.85,15.83,15.84,59217.0,15.85,15.85,15.83,15.84,59217.0
2017-06-27 15:10:00,15.84,15.84,15.82,15.83,43719.0,15.84,15.84,15.82,15.83,43719.0
2017-06-27 15:15:00,15.83,15.83,15.82,15.82,89506.0,15.83,15.83,15.82,15.82,89506.0
2017-06-27 15:20:00,15.82,15.83,15.81,15.82,160924.0,15.82,15.83,15.81,15.82,160924.0
2017-06-27 15:25:00,15.83,15.83,15.8,15.81,43631.0,15.83,15.83,15.8,15.81,43631.0
2017-06-27 15:30:00,15.81,15.81,15.8,15.81,28794.0,15.81,15.81,15.8,15.81,28794.0
2017-06-27 15:35:00,15.81,15.81,15.79,15.8,64842.0,15.81,15.81,15.79,15.8,64842.0
2017-06-27 15:40:00,15.81,15.81,15.8,15.81,18177.0,15.81,15.81,15.8,15.81,18177.0
2017-06-27 15:45:00,15.8,15.81,15.8,15.81,39698.0,15.8,15.81,15.8,15.81,39698.0
2017-06-27 15:50:00,15.81,15.81,15.8,15.81,186395.0,15.81,15.81,15.8,15.81,186395.0
2017-06-27 15:55:00,15.8,15.81,15.78,15.79,399589.0,15.8,15.81,15.78,15.79,399589.0
2017-06-28 09:30:00,15.89,15.9,15.88,15.88,50473.0,15.89,15.9,15.88,15.88,50473.0
2017-06-28 09:35:00,15.89,15.89,15.84,15.85,168350.0,15.89,15.89,15.84,15.85,168350.0
2017-06-28 09:40:00,15.86,15.86,15.82,15.83,160390.0,15.86,15.86,15.82,15.83,160390.0
2017-06-28 09:45:00,15.83,15.84,15.83,15.84,29731.0,15.83,15.84,15.83,15.84,29731.0
2017-06-28 09:50:00,15.84,15.86,15.83,15.84,69138.0,15.84,15.86,15.83,15.84,69138.0
2017-06-28 09:55:00,15.84,15.85,15.83,15.83,50969.0,15.84,15.85,15.83,15.83,50969.0
2017-06-28 10:00:00,15.84,15.85,15.82,15.84,122713.0,15.84,15.85,15.82,15.84,122713.0
2017-06-28 10:05:00,15.84,15.86,15.83,15.86,46640.0,15.84,15.86,15.83,15.86,46640.0
2017-06-28 10:10:00,15.85,15.85,15.82,15.83,30850.0,15.85,15.85,15.82,15.83,30850.0
2017-06-28 10:15:00,15.82,15.84,15.82,15.83,29143.0,15.82,15.84,15.82,15.83,29143.0
2017-06-28 10:20:00,15.83,15.85,15.82,15.84,36710.0,15.83,15.85,15.82,15.84,36710.0
2017-06-28 10:25:00,15.84,15.85,15.82,15.84,25510.0,15.84,15.85,15.82,15.84,25510.0
2017-06-28 10:30:00,15.85,15.85,15.82,15.83,36467.0,15.85,15.85,15.82,15.83,36467.0
2017-06-28 10:35:00,15.84,15.84,15.81,15.84,105539.0,15.84,15.84,15.81,15.84,105539.0
2017-06-28 10:40:00,15.83,15.86,15.83,15.85,52434.0,15.83,15.86,15.83,15.85,52434.0
2017-06-28 10:45:00,15.86,15.86,15.85,15.86,62879.0,15.86,15.86,15.85,15.86,62879.0
2017-06-28 10:50:00,15.86,15.87,15.85,15.86,47213.0,15.86,15.87,15.85,15.86,47213.0
2017-06-28 10:55:00,15.86,15.87,15.85,15.85,60827.0,15.86,15.87,15.85,15.85,60827.0
2017-06-28 11:00:00,15.86,15.88,15.85,15.88,92619.0,15.86,15.88,15.85,15.88,92619.0
2017-06-28 11:05:00,15.88,15.88,15.86,15.86,30903.0,15.88,15.88,15.86,15.86,30903.0
2017-06-28 11:10:00,15.86,15.88,15.86,15.88,40084.0,15.86,15.88,15.86,15.88,40084.0
2017-06-28 11:15:00,15.88,15.88,15.86,15.87,19129.0,15.88,15.88,15.86,15.87,19129.0
2017-06-28 11:20:00,15.87,15.87,15.86,15.87,50782.0,15.87,15.87,15.86,15.87,50782.0
2017-06-28 11:25:00,15.87,15.89,15.87,15.89,94901.0,15.87,15.89,15.87,15.89,94901.0
2017-06-28 11:30:00,15.89,15.9,15.88,15.9,33581.0,15.89,15.9,15.88,15.9,33581.0
2017-06-28 11:35:00,15.9,15.9,15.89,15.9,15210.0,15.9,15.9,15.89,15.9,15210.0
2017-06-28 11:40:00,15.89,15.9,15.89,15.9,22330.0,15.89,15.9,15.89,15.9,22330.0
2017-06-28 11:45:00,15.9,15.9,15.88,15.89,73682.0,15.9,15.9,15.88,15.89,73682.0
2017-06-28 11:50:00,15.89,15.9,15.89,15.9,37802.0,15.89,15.9,15.89,15.9,37802.0
2017-06-28 11:55:00,15.9,15.91,15.9,15.91,20116.0,15.9,15.91,15.9,15.91,20116.0
2017-06-28 12:00:00,15.91,15.91,15.9,15.9,36466.0,15.91,15.91,15.9,15.9,36466.0
2017-06-28 12:05:00,15.91,15.91,15.9,15.91,15051.0,15.91,15.91,15.9,15.91,15051.0
2017-06-28 12:10:00,15.9,15.91,15.89,15.89,29739.0,15.9,15.91,15.89,15.89,29739.0
2017-06-28 12:15:00,15.9,15.9,15.89,15.89,15164.0,15.9,15.9,15.89,15.89,15164.0
2017-06-28 12:20:00,15.9,15.9,15.89,15.89,7406.0,15.9,15.9,15.89,15.89,7406.0
2017-06-28 12:25:00,15.89,15.89,15.87,15.87,29323.0,15.89,15.89,15.87,15.87,29323.0
2017-06-28 12:30:00,15.88,15.88,15.87,15.87,23019.0,15.88,15.88,15.87,15.87,23019.0
2017-06-28 12:35:00,15.87,15.88,15.86,15.88,31392.0,15.87,15.88,15.86,15.88,31392.0
2017-06-28 12:40:00,15.88,15.88,15.87,15.88,6168.0,15.88,15.88,15.87,15.88,6168.0
2017-06-28 12:45:00,15.88,15.89,15.87,15.89,20148.0,15.88,15.89,15.87,15.89,20148.0
2017-06-28 12:50:00,15.88,15.89,15.87,15.88,30554.0,15.88,15.89,15.87,15.88,30554.0
2017-06-28 12:55:00,15.88,15.88,15.86,15.86,7038.0,15.88,15.88,15.86,15.86,7038.0
2017-06-28 13:00:00,15.87,15.87,15.86,15.87,11522.0,15.87,15.87,15.86,15.87,11522.0
2017-06-28 13:05:00,15.87,15.88,15.86,15.87,36629.0,15.87,15.88,15.86,15.87,36629.0
2017-06-28 13:10:00,15.88,15.88,15.87,15.88,5895.0,15.88,15.88,15.87,15.88,5895.0
2017-06-28 13:15:00,15.88,15.88,15.87,15.88,8504.0,15.88,15.88,15.87,15.88,8504.0
2017-06-28 13:20:00,15.87,15.88,15.86,15.87,30031.0,15.87,15.88,15.86,15.87,30031.0
2017-06-28 13:25:00,15.87,15.89,15.86,15.88,38868.0,15.87,15.89,15.86,15.88,38868.0
2017-06-28 13:30:00,15.88,15.88,15.87,15.88,14837.0,15.88,15.88,15.87,15.88,14837.0
2017-06-28 13:35:00,15.88,15.89,15.87,15.88,28962.0,15.88,15.89,15.87,15.88,28962.0
2017-06-28 13:40:00,15.88,15.89,15.88,15.89,5160.0,15.88,15.89,15.88,15.89,5160.0
2017-06-28 13:45:00,15.89,15.9,15.88,15.89,21963.0,15.89,15.9,15.88,15.89,21963.0
2017-06-28 13:50:00,15.89,15.9,15.89,15.89,5362.0,15.89,15.9,15.89,15.89,5362.0
2017-06-28 13:55:00,15.89,15.9,15.88,15.88,24718.0,15.89,15.9,15.88,15.88,24718.0
2017-06-28 14:00:00,15.89,15.9,15.88,15.9,24785.0,15.89,15.9,15.88,15.9,24785.0
2017-06-28 14:05:00,15.9,15.9,15.89,15.9,38197.0,15.9,15.9,15.89,15.9,38197.0
2017-06-28 14:10:00,15.9,15.91,15.9,15.9,10925.0,15.9,15.91,15.9,15.9,10925.0
2017-06-28 14:15:00,15.9,15.91,15.9,15.91,14550.0,15.9,15.91,15.9,15.91,14550.0
2017-06-28 14:20:00,15.91,15.91,15.9,15.91,33459.0,15.91,15.91,15.9,15.91,33459.0
2017-06-28 14:25:00,15.91,15.91,15.89,15.89,23690.0,15.91,15.91,15.89,15.89,23690.0
2017-06-28 14:30:00,15.89,15.9,15.89,15.89,18033.0,15.89,15.9,15.89,15.89,18033.0
2017-06-28 14:35:00,15.89,15.9,15.89,15.9,90349.0,15.89,15.9,15.89,15.9,90349.0
2017-06-28 14:40:00,15.9,15.9,15.89,15.9,3488.0,15.9,15.9,15.89,15.9,3488.0
2017-06-28 14:45:00,15.9,15.9,15.89,15.89,12715.0,15.9,15.9,15.89,15.89,12715.0
2017-06-28 14:50:00,15.9,15.9,15.89,15.9,44386.0,15.9,15.9,15.89,15.9,44386.0
2017-06-28 14:55:00,15.9,15.91,15.89,15.91,65358.0,15.9,15.91,15.89,15.91,65358.0
2017-06-28 15:00:00,15.9,15.91,15.9,15.9,24300.0,15.9,15.91,15.9,15.9,24300.0
2017-06-28 15:05:00,15.91,15.91,15.9,15.9,51450.0,15.91,15.91,15.9,15.9,51450.0
2017-06-28 15:10:00,15.91,15.92,15.9,15.92,34319.0,15.91,15.92,15.9,15.92,34319.0
2017-06-28 15:15:00,15.91,15.92,15.91,15.92,15304.0,15.91,15.92,15.91,15.92,15304.0
2017-06-28 15:20:00,15.92,15.92,15.91,15.92,48722.0,15.92,15.92,15.91,15.92,48722.0
2017-06-28 15:25:00,15.92,15.92,15.91,15.91,12799.0,15.92,15.92,15.91,15.91,12799.0
2017-06-28 15:30:00,15.91,15.92,15.91,15.91,12947.0,15.91,15.92,15.91,15.91,12947.0
2017-06-28 15:35:00,15.92,15.92,15.91,15.91,15237.0,15.92,15.92,15.91,15.91,15237.0
2017-06-28 15:40:00,15.91,15.92,15.91,15.91,41995.0,15.91,15.92,15.91,15.91,41995.0
2017-06-28 15:45:00,15.92,15.92,15.91,15.92,1077662.0,15.92,15.92,15.91,15.92,1077662.0
2017-06-28 15:50:00,15.92,15.92,15.91,15.91,38052.0,15.92,15.92,15.91,15.91,38052.0
2017-06-28 15:55:00,15.92,15.92,15.91,15.91,169735.0,15.92,15.92,15.91,15.91,169735.0
2017-06-29 09:30:00,15.74,15.75,15.71,15.74,233624.0,15.74,15.75,15.71,15.74,233624.0
2017-06-29 09:35:00,15.74,15.75,15.72,15.73,92327.0,15.74,15.75,15.72,15.73,92327.0
2017-06-29 09:40:00,15.73,15.74,15.72,15.74,71539.0,15.73,15.74,15.72,15.74,71539.0
2017-06-29 09:45:00,15.73,15.77,15.72,15.76,128758.0,15.73,15.77,15.72,15.76,128758.0
2017-06-29 09:50:00,15.75,15.77,15.74,15.76,80034.0,15.75,15.77,15.74,15.76,80034.0
2017-06-29 09:55:00,15.76,15.76,15.75,15.76,39874.0,15.76,15.76,15.75,15.76,39874.0
2017-06-29 10:00:00,15.75,15.76,15.74,15.76,91896.0,15.75,15.76,15.74,15.76,91896.0
2017-06-29 10:05:00,15.76,15.78,15.75,15.76,60349.0,15.76,15.78,15.75,15.76,60349.0
2017-06-29 10:10:00,15.75,15.77,15.75,15.77,28243.0,15.75,15.77,15.75,15.77,28243.0
2017-06-29 10:15:00,15.77,15.85,15.77,15.83,198294.0,15.77,15.85,15.77,15.83,198294.0
2017-06-29 10:20:00,15.82,15.83,15.79,15.8,61507.0,15.82,15.83,15.79,15.8,61507.0
2017-06-29 10:25:00,15.79,15.82,15.79,15.81,155050.0,15.79,15.82,15.79,15.81,155050.0
2017-06-29 10:30:00,15.81,15.81,15.79,15.81,56862.0,15.81,15.81,15.79,15.81,56862.0
2017-06-29 10:35:00,15.81,15.81,15.78,15.79,85150.0,15.81,15.81,15.78,15.79,85150.0
2017-06-29 10:40:00,15.8,15.81,15.79,15.79,27662.0,15.8,15.81,15.79,15.79,27662.0
2017-06-29 10:45:00,15.79,15.82,15.79,15.82,98521.0,15.79,15.82,15.79,15.82,98521.0
2017-06-29 10:50:00,15.82,15.82,15.8,15.81,25987.0,15.82,15.82,15.8,15.81,25987.0
2017-06-29 10:55:00,15.81,15.82,15.8,15.81,40501.0,15.81,15.82,15.8,15.81,40501.0
2017-06-29 11:00:00,15.8,15.81,15.79,15.8,22480.0,15.8,15.81,15.79,15.8,22480.0
2017-06-29 11:05:00,15.8,15.81,15.79,15.79,24353.0,15.8,15.81,15.79,15.79,24353.0
2017-06-29 11:10:00,15.8,15.8,15.77,15.77,85990.0,15.8,15.8,15.77,15.77,85990.0
2017-06-29 11:15:00,15.78,15.79,15.77,15.79,106545.0,15.78,15.79,15.77,15.79,106545.0
2017-06-29 11:20:00,15.79,15.79,15.76,15.77,54330.0,15.79,15.79,15.76,15.77,54330.0
2017-06-29 11:25:00,15.77,15.78,15.76,15.78,31317.0,15.77,15.78,15.76,15.78,31317.0
2017-06-29 11:30:00,15.78,15.79,15.77,15.78,160149.0,15.78,15.79,15.77,15.78,160149.0
2017-06-29 11:35:00,15.77,15.78,15.77,15.78,85607.0,15.77,15.78,15.77,15.78,85607.0
2017-06-29 11:40:00,15.78,15.78,15.77,15.77,41026.0,15.78,15.78,15.77,15.77,41026.0
2017-06-29 11:45:00,15.78,15.78,15.76,15.77,99666.0,15.78,15.78,15.76,15.77,99666.0
2017-06-29 11:50:00,15.76,15.77,15.76,15.76,25313.0,15.76,15.77,15.76,15.76,25313.0
2017-06-29 11:55:00,15.77,15.77,15.75,15.76,20496.0,15.77,15.77,15.75,15.76,20496.0
2017-06-29 12:00:00,15.76,15.76,15.75,15.76,49620.0,15.76,15.76,15.75,15.76,49620.0
2017-06-29 12:05:00,15.77,15.77,15.75,15.77,62271.0,15.77,15.77,15.75,15.77,62271.0
2017-06-29 12:10:00,15.77,15.78,15.76,15.77,61907.0,15.77,15.78,15.76,15.77,61907.0
2017-06-29 12:15:00,15.77,15.78,15.76,15.77,58709.0,15.77,15.78,15.76,15.77,58709.0
2017-06-29 12:20:00,15.77,15.78,15.76,15.78,24015.0,15.77,15.78,15.76,15.78,24015.0
2017-06-29 12:25:00,15.77,15.78,15.77,15.78,20116.0,15.77,15.78,15.77,15.78,20116.0
2017-06-29 12:30:00,15.78,15.79,15.77,15.79,69775.0,15.78,15.79,15.77,15.79,69775.0
2017-06-29 12:35:00,15.79,15.8,15.78,15.79,44188.0,15.79,15.8,15.78,15.79,44188.0
2017-06-29 12:40:00,15.79,15.79,15.78,15.79,32448.0,15.79,15.79,15.78,15.79,32448.0
2017-06-29 12:45:00,15.79,15.8,15.77,15.77,72615.0,15.79,15.8,15.77,15.77,72615.0
2017-06-29 12:50:00,15.78,15.78,15.77,15.77,40864.0,15.78,15.78,15.77,15.77,40864.0
2017-06-29 12:55:00,15.78,15.79,15.77,15.79,22423.0,15.78,15.79,15.77,15.79,22423.0
2017-06-29 13:00:00,15.79,15.79,15.76,15.77,24589.0,15.79,15.79,15.76,15.77,24589.0
2017-06-29 13:05:00,15.77,15.78,15.76,15.78,14178.0,15.77,15.78,15.76,15.78,14178.0
2017-06-29 13:10:00,15.78,15.78,15.76,15.76,51759.0,15.78,15.78,15.76,15.76,51759.0
2017-06-29 13:15:00,15.76,15.77,15.76,15.77,20162.0,15.76,15.77,15.76,15.77,20162.0
2017-06-29 13:20:00,15.76,15.78,15.73,15.73,70419.0,15.76,15.78,15.73,15.73,70419.0
2017-06-29 13:25:00,15.74,15.75,15.73,15.74,123568.0,15.74,15.75,15.73,15.74,123568.0
2017-06-29 13:30:00,15.74,15.74,15.73,15.74,29189.0,15.74,15.74,15.73,15.74,29189.0
2017-06-29 13:35:00,15.74,15.75,15.73,15.73,22730.0,15.74,15.75,15.73,15.73,22730.0
2017-06-29 13:40:00,15.74,15.74,15.73,15.73,14552.0,15.74,15.74,15.73,15.73,14552.0
2017-06-29 13:45:00,15.74,15.76,15.73,15.76,90120.0,15.74,15.76,15.73,15.76,90120.0
2017-06-29 13:50:00,15.75,15.77,15.75,15.75,30795.0,15.75,15.77,15.75,15.75,30795.0
2017-06-29 13:55:00,15.76,15.76,15.75,15.76,11746.0,15.76,15.76,15.75,15.76,11746.0
2017-06-29 14:00:00,15.76,15.76,15.75,15.76,11300.0,15.76,15.76,15.75,15.76,11300.0
2017-06-29 14:05:00,15.75,15.77,15.75,15.76,41276.0,15.75,15.77,15.75,15.76,41276.0
2017-06-29 14:10:00,15.76,15.77,15.75,15.76,12850.0,15.76,15.77,15.75,15.76,12850.0
2017-06-29 14:15:00,15.76,15.76,15.75,15.76,16783.0,15.76,15.76,15.75,15.76,16783.0
2017-06-29 14:20:00,15.75,15.76,15.75,15.75,12825.0,15.75,15.76,15.75,15.75,12825.0
2017-06-29 14:25:00,15.75,15.76,15.74,15.75,34635.0,15.75,15.76,15.74,15.75,34635.0
2017-06-29 14:30:00,15.75,15.75,15.74,15.74,12757.0,15.75,15.75,15.74,15.74,12757.0
2017-06-29 14:35:00,15.75,15.75,15.74,15.74,68989.0,15.75,15.75,15.74,15.74,68989.0
2017-06-29 14:40:00,15.74,15.75,15.74,15.74,27737.0,15.74,15.75,15.74,15.74,27737.0
2017-06-29 14:45:00,15.74,15.75,15.73,15.73,12675.0,15.74,15.75,15.73,15.73,12675.0
2017-06-29 14:50:00,15.73,15.73,15.72,15.72,71604.0,15.73,15.73,15.72,15.72,71604.0
2017-06-29 14:55:00,15.72,15.73,15.72,15.72,33414.0,15.72,15.73,15.72,15.72,33414.0
2017-06-29 15:00:00,15.73,15.74,15.72,15.73,30666.0,15.73,15.74,15.72,15.73,30666.0
2017-06-29 15:05:00,15.74,15.74,15.73,15.73,16958.0,15.74,15.74,15.73,15.73,16958.0
2017-06-29 15:10:00,15.73,15.74,15.73,15.73,44434.0,15.73,15.74,15.73,15.73,44434.0
2017-06-29 15:15:00,15.73,15.74,15.73,15.74,41483.0,15.73,15.74,15.73,15.74,41483.0
2017-06-29 15:20:00,15.73,15.74,15.73,15.74,27997.0,15.73,15.74,15.73,15.74,27997.0
2017-06-29 15:25:00,15.73,15.74,15.73,15.74,75374.0,15.73,15.74,15.73,15.74,75374.0
2017-06-29 15:30:00,15.73,15.74,15.72,15.73,184998.0,15.73,15.74,15.72,15.73,184998.0
2017-06-29 15:35:00,15.74,15.74,15.73,15.74,111197.0,15.74,15.74,15.73,15.74,111197.0
2017-06-29 15:40:00,15.74,15.74,15.73,15.74,70294.0,15.74,15.74,15.73,15.74,70294.0
2017-06-29 15:45:00,15.74,15.74,15.72,15.72,120228.0,15.74,15.74,15.72,15.72,120228.0
2017-06-29 15:50:00,15.73,15.73,15.72,15.72,88884.0,15.73,15.73,15.72,15.72,88884.0
2017-06-29 15:55:00,15.73,15.73,15.72,15.73,343661.0,15.73,15.73,15.72,15.73,343661.0
2017-06-30 09:30:00,15.72,15.73,15.7,15.72,42073.0,15.72,15.73,15.7,15.72,42073.0
2017-06-30 09:35:00,15.72,15.78,15.72,15.77,105882.0,15.72,15.78,15.72,15.77,105882.0
2017-06-30 09:40:00,15.76,15.78,15.75,15.76,291366.0,15.76,15.78,15.75,15.76,291366.0
2017-06-30 09:45:00,15.75,15.77,15.74,15.76,53379.0,15.75,15.77,15.74,15.76,53379.0
2017-06-30 09:50:00,15.76,15.77,15.75,15.76,28970.0,15.76,15.77,15.75,15.76,28970.0
2017-06-30 09:55:00,15.75,15.76,15.74,15.75,34463.0,15.75,15.76,15.74,15.75,34463.0
2017-06-30 10:00:00,15.75,15.77,15.74,15.75,83015.0,15.75,15.77,15.74,15.75,83015.0
2017-06-30 10:05:00,15.75,15.77,15.74,15.74,28807.0,15.75,15.77,15.74,15.74,28807.0
2017-06-30 10:10:00,15.74,15.76,15.74,15.76,31042.0,15.74,15.76,15.74,15.76,31042.0
2017-06-30 10:15:00,15.76,15.76,15.73,15.76,123312.0,15.76,15.76,15.73,15.76,123312.0
2017-06-30 10:20:00,15.75,15.77,15.75,15.76,11756.0,15.75,15.77,15.75,15.76,11756.0
2017-06-30 10:25:00,15.76,15.77,15.74,15.74,22746.0,15.76,15.77,15.74,15.74,22746.0
2017-06-30 10:30:00,15.75,15.76,15.73,15.74,54581.0,15.75,15.76,15.73,15.74,54581.0
2017-06-30 10:35:00,15.73,15.75,15.73,15.74,26063.0,15.73,15.75,15.73,15.74,26063.0
2017-06-30 10:40:00,15.74,15.74,15.73,15.73,27100.0,15.74,15.74,15.73,15.73,27100.0
2017-06-30 10:45:00,15.72,15.74,15.72,15.73,28650.0,15.72,15.74,15.72,15.73,28650.0
2017-06-30 10:50:00,15.73,15.75,15.71,15.72,63753.0,15.73,15.75,15.71,15.72,63753.0
2017-06-30 10:55:00,15.72,15.74,15.71,15.73,50939.0,15.72,15.74,15.71,15.73,50939.0
2017-06-30 11:00:00,15.73,15.75,15.72,15.75,83812.0,15.73,15.75,15.72,15.75,83812.0
2017-06-30 11:05:00,15.74,15.76,15.74,15.76,32150.0,15.74,15.76,15.74,15.76,32150.0
2017-06-30 11:10:00,15.75,15.77,15.75,15.75,77467.0,15.75,15.77,15.75,15.75,77467.0
2017-06-30 11:15:00,15.76,15.77,15.75,15.75,71741.0,15.76,15.77,15.75,15.75,71741.0
2017-06-30 11:20:00,15.75,15.76,15.75,15.75,70284.0,15.75,15.76,15.75,15.75,70284.0
2017-06-30 11:25:00,15.75,15.76,15.74,15.75,47149.0,15.75,15.76,15.74,15.75,47149.0
2017-06-30 11:30:00,15.75,15.75,15.73,15.75,67179.0,15.75,15.75,15.73,15.75,67179.0
2017-06-30 11:35:00,15.74,15.75,15.74,15.74,7885.0,15.74,15.75,15.74,15.74,7885.0
2017-06-30 11:40:00,15.74,15.76,15.74,15.76,26041.0,15.74,15.76,15.74,15.76,26041.0
2017-06-30 11:45:00,15.76,15.77,15.75,15.77,41917.0,15.76,15.77,15.75,15.77,41917.0
2017-06-30 11:50:00,15.77,15.77,15.75,15.76,43718.0,15.77,15.77,15.75,15.76,43718.0
2017-06-30 11:55:00,15.76,15.77,15.75,15.76,18073.0,15.76,15.77,15.75,15.76,18073.0
2017-06-30 12:00:00,15.76,15.77,15.76,15.77,6310.0,15.76,15.77,15.76,15.77,6310.0
2017-06-30 12:05:00,15.76,15.77,15.75,15.75,19877.0,15.76,15.77,15.75,15.75,19877.0
2017-06-30 12:10:00,15.75,15.76,15.75,15.75,6634.0,15.75,15.76,15.75,15.75,6634.0
2017-06-30 12:15:00,15.75,15.77,15.75,15.76,26318.0,15.75,15.77,15.75,15.76,26318.0
2017-06-30 12:20:00,15.76,15.77,15.75,15.75,33012.0,15.76,15.77,15.75,15.75,33012.0
2017-06-30 12:25:00,15.75,15.76,15.75,15.75,13054.0,15.75,15.76,15.75,15.75,13054.0
2017-06-30 12:30:00,15.75,15.76,15.74,15.75,35103.0,15.75,15.76,15.74,15.75,35103.0
2017-06-30 12:35:00,15.75,15.75,15.74,15.75,34660.0,15.75,15.75,15.74,15.75,34660.0
2017-06-30 12:40:00,15.74,15.75,15.74,15.75,17693.0,15.74,15.75,15.74,15.75,17693.0
2017-06-30 12:45:00,15.74,15.75,15.73,15.73,43111.0,15.74,15.75,15.73,15.73,43111.0
2017-06-30 12:50:00,15.74,15.74,15.73,15.74,28077.0,15.74,15.74,15.73,15.74,28077.0
2017-06-30 12:55:00,15.74,15.75,15.73,15.73,27896.0,15.74,15.75,15.73,15.73,27896.0
2017-06-30 13:00:00,15.73,15.76,15.73,15.76,27662.0,15.73,15.76,15.73,15.76,27662.0
2017-06-30 13:05:00,15.75,15.76,15.74,15.75,36945.0,15.75,15.76,15.74,15.75,36945.0
2017-06-30 13:10:00,15.74,15.75,15.73,15.74,46267.0,15.74,15.75,15.73,15.74,46267.0
2017-06-30 13:15:00,15.74,15.75,15.74,15.74,8151.0,15.74,15.75,15.74,15.74,8151.0
2017-06-30 13:20:00,15.74,15.75,15.72,15.74,191742.0,15.74,15.75,15.72,15.74,191742.0
2017-06-30 13:25:00,15.73,15.76,15.73,15.75,27205.0,15.73,15.76,15.73,15.75,27205.0
2017-06-30 13:30:00,15.74,15.75,15.74,15.75,5536.0,15.74,15.75,15.74,15.75,5536.0
2017-06-30 13:35:00,15.74,15.75,15.74,15.75,7232.0,15.74,15.75,15.74,15.75,7232.0
2017-06-30 13:40:00,15.74,15.75,15.74,15.74,15694.0,15.74,15.75,15.74,15.74,15694.0
2017-06-30 13:45:00,15.74,15.75,15.74,15.75,34421.0,15.74,15.75,15.74,15.75,34421.0
2017-06-30 13:50:00,15.74,15.75,15.74,15.74,19505.0,15.74,15.75,15.74,15.74,19505.0
2017-06-30 13:55:00,15.74,15.75,15.74,15.75,6886.0,15.74,15.75,15.74,15.75,6886.0
2017-06-30 14:00:00,15.74,15.75,15.74,15.75,23687.0,15.74,15.75,15.74,15.75,23687.0
2017-06-30 14:05:00,15.75,15.75,15.74,15.75,9225.0,15.75,15.75,15.74,15.75,9225.0
2017-06-30 14:10:00,15.75,15.75,15.74,15.75,14044.0,15.75,15.75,15.74,15.75,14044.0
2017-06-30 14:15:00,15.74,15.75,15.73,15.74,25355.0,15.74,15.75,15.73,15.74,25355.0
2017-06-30 14:20:00,15.73,15.74,15.73,15.73,4545.0,15.73,15.74,15.73,15.73,4545.0
2017-06-30 14:25:00,15.73,15.74,15.73,15.73,8313.0,15.73,15.74,15.73,15.73,8313.0
2017-06-30 14:30:00,15.73,15.74,15.73,15.74,12338.0,15.73,15.74,15.73,15.74,12338.0
2017-06-30 14:35:00,15.73,15.73,15.72,15.73,28000.0,15.73,15.73,15.72,15.73,28000.0
2017-06-30 14:40:00,15.72,15.73,15.72,15.72,12539.0,15.72,15.73,15.72,15.72,12539.0
2017-06-30 14:45:00,15.72,15.73,15.71,15.73,43824.0,15.72,15.73,15.71,15.73,43824.0
2017-06-30 14:50:00,15.73,15.74,15.72,15.72,33792.0,15.73,15.74,15.72,15.72,33792.0
2017-06-30 14:55:00,15.72,15.73,15.72,15.72,17341.0,15.72,15.73,15.72,15.72,17341.0
2017-06-30 15:00:00,15.72,15.74,15.72,15.73,37200.0,15.72,15.74,15.72,15.73,37200.0
2017-06-30 15:05:00,15.73,15.73,15.72,15.73,59493.0,15.73,15.73,15.72,15.73,59493.0
2017-06-30 15:10:00,15.73,15.74,15.72,15.73,282836.0,15.73,15.74,15.72,15.73,282836.0
2017-06-30 15:15:00,15.73,15.74,15.73,15.73,34567.0,15.73,15.74,15.73,15.73,34567.0
2017-06-30 15:20:00,15.74,15.74,15.73,15.74,8742.0,15.74,15.74,15.73,15.74,8742.0
2017-06-30 15:25:00,15.73,15.73,15.72,15.72,21347.0,15.73,15.73,15.72,15.72,21347.0
2017-06-30 15:30:00,15.72,15.73,15.71,15.72,45775.0,15.72,15.73,15.71,15.72,45775.0
2017-06-30 15:35:00,15.72,15.72,15.71,15.71,53180.0,15.72,15.72,15.71,15.71,53180.0
2017-06-30 15:40:00,15.72,15.72,15.71,15.71,26086.0,15.72,15.72,15.71,15.71,26086.0
2017-06-30 15:45:00,15.72,15.72,15.71,15.72,64365.0,15.72,15.72,15.71,15.72,64365.0
2017-06-30 15:50:00,15.72,15.72,15.71,15.72,48293.0,15.72,15.72,15.71,15.72,48293.0
2017-06-30 15:55:00,15.72,15.72,15.71,15.72,178660.0,15.72,15.72,15.71,15.72,178660.0
2017-07-03 09:30:00,15.37,15.37,15.35,15.37,562643.0,15.37,15.37,15.35,15.37,562643.0
2017-07-03 09:35:00,15.37,15.4,15.36,15.4,430566.0,15.37,15.4,15.36,15.4,430566.0
2017-07-03 09:40:00,15.4,15.42,15.39,15.41,212952.0,15.4,15.42,15.39,15.41,212952.0
2017-07-03 09:45:00,15.41,15.41,15.39,15.4,71252.0,15.41,15.41,15.39,15.4,71252.0
2017-07-03 09:50:00,15.41,15.43,15.4,15.42,246662.0,15.41,15.43,15.4,15.42,246662.0
2017-07-03 09:55:00,15.43,15.43,15.41,15.42,146584.0,15.43,15.43,15.41,15.42,146584.0
2017-07-03 10:00:00,15.42,15.43,15.38,15.38,718537.0,15.42,15.43,15.38,15.38,718537.0
2017-07-03 10:05:00,15.39,15.4,15.38,15.4,76215.0,15.39,15.4,15.38,15.4,76215.0
2017-07-03 10:10:00,15.39,15.4,15.38,15.39,88502.0,15.39,15.4,15.38,15.39,88502.0
2017-07-03 10:15:00,15.39,15.39,15.36,15.37,76790.0,15.39,15.39,15.36,15.37,76790.0
2017-07-03 10:20:00,15.38,15.38,15.35,15.36,115035.0,15.38,15.38,15.35,15.36,115035.0
2017-07-03 10:25:00,15.36,15.37,15.34,15.36,214330.0,15.36,15.37,15.34,15.36,214330.0
2017-07-03 10:30:00,15.35,15.36,15.32,15.35,120335.0,15.35,15.36,15.32,15.35,120335.0
2017-07-03 10:35:00,15.35,15.35,15.32,15.33,57370.0,15.35,15.35,15.32,15.33,57370.0
2017-07-03 10:40:00,15.33,15.33,15.3,15.31,134551.0,15.33,15.33,15.3,15.31,134551.0
2017-07-03 10:45:00,15.31,15.32,15.23,15.29,664020.0,15.31,15.32,15.23,15.29,664020.0
2017-07-03 10:50:00,15.28,15.3,15.28,15.29,100202.0,15.28,15.3,15.28,15.29,100202.0
2017-07-03 10:55:00,15.28,15.29,15.24,15.25,103004.0,15.28,15.29,15.24,15.25,103004.0
2017-07-03 11:00:00,15.26,15.28,15.24,15.28,77518.0,15.26,15.28,15.24,15.28,77518.0
2017-07-03 11:05:00,15.28,15.3,15.27,15.28,109496.0,15.28,15.3,15.27,15.28,109496.0
2017-07-03 11:10:00,15.28,15.29,15.26,15.27,87943.0,15.28,15.29,15.26,15.27,87943.0
2017-07-03 11:15:00,15.26,15.27,15.24,15.25,137239.0,15.26,15.27,15.24,15.25,137239.0
2017-07-03 11:20:00,15.25,15.27,15.23,15.27,207020.0,15.25,15.27,15.23,15.27,207020.0
2017-07-03 11:25:00,15.26,15.28,15.26,15.26,338356.0,15.26,15.28,15.26,15.26,338356.0
2017-07-03 11:30:00,15.27,15.28,15.26,15.26,159913.0,15.27,15.28,15.26,15.26,159913.0
2017-07-03 11:35:00,15.26,15.27,15.24,15.27,279425.0,15.26,15.27,15.24,15.27,279425.0
2017-07-03 11:40:00,15.26,15.27,15.25,15.26,92972.0,15.26,15.27,15.25,15.26,92972.0
2017-07-03 11:45:00,15.26,15.27,15.25,15.27,71417.0,15.26,15.27,15.25,15.27,71417.0
2017-07-03 11:50:00,15.27,15.27,15.24,15.26,158339.0,15.27,15.27,15.24,15.26,158339.0
2017-07-03 11:55:00,15.26,15.28,15.25,15.28,111437.0,15.26,15.28,15.25,15.28,111437.0
2017-07-03 12:00:00,15.28,15.29,15.28,15.29,45699.0,15.28,15.29,15.28,15.29,45699.0
2017-07-03 12:05:00,15.29,15.29,15.28,15.29,85336.0,15.29,15.29,15.28,15.29,85336.0
2017-07-03 12:10:00,15.29,15.29,15.27,15.29,104581.0,15.29,15.29,15.27,15.29,104581.0
2017-07-03 12:15:00,15.29,15.29,15.28,15.29,107126.0,15.29,15.29,15.28,15.29,107126.0
2017-07-03 12:20:00,15.29,15.31,15.28,15.31,92338.0,15.29,15.31,15.28,15.31,92338.0
2017-07-03 12:25:00,15.31,15.31,15.3,15.31,245179.0,15.31,15.31,15.3,15.31,245179.0
2017-07-03 12:30:00,15.3,15.31,15.29,15.31,120032.0,15.3,15.31,15.29,15.31,120032.0
2017-07-03 12:35:00,15.3,15.31,15.29,15.29,88573.0,15.3,15.31,15.29,15.29,88573.0
2017-07-03 12:40:00,15.3,15.3,15.29,15.3,52793.0,15.3,15.3,15.29,15.3,52793.0
2017-07-03 12:45:00,15.29,15.3,15.28,15.29,154742.0,15.29,15.3,15.28,15.29,154742.0
2017-07-03 12:50:00,15.29,15.29,15.28,15.29,43197.0,15.29,15.29,15.28,15.29,43197.0
2017-07-03 12:55:00,15.29,15.29,15.26,15.27,272376.0,15.29,15.29,15.26,15.27,272376.0
2017-07-05 09:30:00,15.07,15.07,15.04,15.05,926548.0,15.07,15.07,15.04,15.05,926548.0
2017-07-05 09:35:00,15.05,15.09,15.04,15.08,457865.0,15.05,15.09,15.04,15.08,457865.0
2017-07-05 09:40:00,15.08,15.11,15.08,15.11,193239.0,15.08,15.11,15.08,15.11,193239.0
2017-07-05 09:45:00,15.11,15.12,15.08,15.09,168475.0,15.11,15.12,15.08,15.09,168475.0
2017-07-05 09:50:00,15.09,15.09,15.08,15.09,71696.0,15.09,15.09,15.08,15.09,71696.0
2017-07-05 09:55:00,15.09,15.1,15.08,15.1,144458.0,15.09,15.1,15.08,15.1,144458.0
2017-07-05 10:00:00,15.09,15.1,15.08,15.1,322623.0,15.09,15.1,15.08,15.1,322623.0
2017-07-05 10:05:00,15.1,15.11,15.08,15.09,357744.0,15.1,15.11,15.08,15.09,357744.0
2017-07-05 10:10:00,15.09,15.1,15.07,15.1,222543.0,15.09,15.1,15.07,15.1,222543.0
2017-07-05 10:15:00,15.1,15.15,15.09,15.13,148240.0,15.1,15.15,15.09,15.13,148240.0
2017-07-05 10:20:00,15.13,15.13,15.09,15.11,215735.0,15.13,15.13,15.09,15.11,215735.0
2017-07-05 10:25:00,15.11,15.11,15.09,15.11,127487.0,15.11,15.11,15.09,15.11,127487.0
2017-07-05 10:30:00,15.11,15.12,15.1,15.12,79207.0,15.11,15.12,15.1,15.12,79207.0
2017-07-05 10:35:00,15.12,15.12,15.11,15.11,62693.0,15.12,15.12,15.11,15.11,62693.0
2017-07-05 10:40:00,15.12,15.12,15.1,15.1,53899.0,15.12,15.12,15.1,15.1,53899.0
2017-07-05 10:45:00,15.11,15.11,15.1,15.1,15836.0,15.11,15.11,15.1,15.1,15836.0
2017-07-05 10:50:00,15.1,15.11,15.09,15.11,77087.0,15.1,15.11,15.09,15.11,77087.0
2017-07-05 10:55:00,15.11,15.11,15.09,15.09,149428.0,15.11,15.11,15.09,15.09,149428.0
2017-07-05 11:00:00,15.08,15.09,15.07,15.09,61696.0,15.08,15.09,15.07,15.09,61696.0
2017-07-05 11:05:00,15.1,15.11,15.09,15.11,44101.0,15.1,15.11,15.09,15.11,44101.0
2017-07-05 11:10:00,15.11,15.11,15.08,15.09,60669.0,15.11,15.11,15.08,15.09,60669.0
2017-07-05 11:15:00,15.09,15.1,15.08,15.09,134250.0,15.09,15.1,15.08,15.09,134250.0
2017-07-05 11:20:00,15.1,15.1,15.09,15.1,90111.0,15.1,15.1,15.09,15.1,90111.0
2017-07-05 11:25:00,15.1,15.11,15.09,15.11,54446.0,15.1,15.11,15.09,15.11,54446.0
2017-07-05 11:30:00,15.11,15.12,15.1,15.12,60279.0,15.11,15.12,15.1,15.12,60279.0
2017-07-05 11:35:00,15.12,15.13,15.11,15.13,77603.0,15.12,15.13,15.11,15.13,77603.0
2017-07-05 11:40:00,15.13,15.14,15.12,15.12,62182.0,15.13,15.14,15.12,15.12,62182.0
2017-07-05 11:45:00,15.13,15.13,15.12,15.13,87356.0,15.13,15.13,15.12,15.13,87356.0
2017-07-05 11:50:00,15.13,15.15,15.12,15.15,111731.0,15.13,15.15,15.12,15.15,111731.0
2017-07-05 11:55:00,15.14,15.15,15.14,15.15,30541.0,15.14,15.15,15.14,15.15,30541.0
2017-07-05 12:00:00,15.14,15.15,15.12,15.13,92140.0,15.14,15.15,15.12,15.13,92140.0
2017-07-05 12:05:00,15.13,15.13,15.11,15.11,42365.0,15.13,15.13,15.11,15.11,42365.0
2017-07-05 12:10:00,15.11,15.12,15.11,15.12,15157.0,15.11,15.12,15.11,15.12,15157.0
2017-07-05 12:15:00,15.12,15.13,15.11,15.12,17862.0,15.12,15.13,15.11,15.12,17862.0
2017-07-05 12:20:00,15.13,15.14,15.12,15.13,50829.0,15.13,15.14,15.12,15.13,50829.0
2017-07-05 12:25:00,15.13,15.14,15.13,15.14,22903.0,15.13,15.14,15.13,15.14,22903.0
2017-07-05 12:30:00,15.14,15.15,15.13,15.14,48738.0,15.14,15.15,15.13,15.14,48738.0
2017-07-05 12:35:00,15.14,15.14,15.13,15.14,23778.0,15.14,15.14,15.13,15.14,23778.0
2017-07-05 12:40:00,15.14,15.15,15.13,15.15,65922.0,15.14,15.15,15.13,15.15,65922.0
2017-07-05 12:45:00,15.14,15.15,15.13,15.14,53393.0,15.14,15.15,15.13,15.14,53393.0
2017-07-05 12:50:00,15.14,15.14,15.12,15.13,29312.0,15.14,15.14,15.12,15.13,29312.0
2017-07-05 12:55:00,15.14,15.14,15.13,15.13,11137.0,15.14,15.14,15.13,15.13,11137.0
2017-07-05 13:00:00,15.13,15.14,15.12,15.12,39358.0,15.13,15.14,15.12,15.12,39358.0
2017-07-05 13:05:00,15.12,15.13,15.12,15.13,10684.0,15.12,15.13,15.12,15.13,10684.0
2017-07-05 13:10:00,15.13,15.13,15.11,15.12,36086.0,15.13,15.13,15.11,15.12,36086.0
2017-07-05 13:15:00,15.12,15.12,15.1,15.11,73656.0,15.12,15.12,15.1,15.11,73656.0
2017-07-05 13:20:00,15.11,15.11,15.06,15.06,178299.0,15.11,15.11,15.06,15.06,178299.0
2017-07-05 13:25:00,15.07,15.07,15.05,15.07,184303.0,15.07,15.07,15.05,15.07,184303.0
2017-07-05 13:30:00,15.07,15.07,15.06,15.07,59722.0,15.07,15.07,15.06,15.07,59722.0
2017-07-05 13:35:00,15.07,15.09,15.07,15.09,36817.0,15.07,15.09,15.07,15.09,36817.0
2017-07-05 13:40:00,15.09,15.09,15.08,15.09,23302.0,15.09,15.09,15.08,15.09,23302.0
2017-07-05 13:45:00,15.09,15.09,15.08,15.09,30954.0,15.09,15.09,15.08,15.09,30954.0
2017-07-05 13:50:00,15.09,15.1,15.08,15.1,28183.0,15.09,15.1,15.08,15.1,28183.0
2017-07-05 13:55:00,15.1,15.1,15.09,15.1,78465.0,15.1,15.1,15.09,15.1,78465.0
2017-07-05 14:00:00,15.1,15.12,15.06,15.09,342875.0,15.1,15.12,15.06,15.09,342875.0
2017-07-05 14:05:00,15.09,15.09,15.05,15.05,220316.0,15.09,15.09,15.05,15.05,220316.0
2017-07-05 14:10:00,15.05,15.08,15.05,15.08,165614.0,15.05,15.08,15.05,15.08,165614.0
2017-07-05 14:15:00,15.08,15.08,15.05,15.07,62910.0,15.08,15.08,15.05,15.07,62910.0
2017-07-05 14:20:00,15.07,15.08,15.05,15.05,70018.0,15.07,15.08,15.05,15.05,70018.0
2017-07-05 14:25:00,15.06,15.07,15.05,15.07,68199.0,15.06,15.07,15.05,15.07,68199.0
2017-07-05 14:30:00,15.07,15.07,15.06,15.06,45103.0,15.07,15.07,15.06,15.06,45103.0
2017-07-05 14:35:00,15.06,15.07,15.05,15.07,35972.0,15.06,15.07,15.05,15.07,35972.0
2017-07-05 14:40:00,15.07,15.07,15.05,15.07,33466.0,15.07,15.07,15.05,15.07,33466.0
2017-07-05 14:45:00,15.08,15.1,15.07,15.09,46797.0,15.08,15.1,15.07,15.09,46797.0
2017-07-05 14:50:00,15.09,15.12,15.08,15.11,93961.0,15.09,15.12,15.08,15.11,93961.0
2017-07-05 14:55:00,15.12,15.12,15.1,15.11,39465.0,15.12,15.12,15.1,15.11,39465.0
2017-07-05 15:00:00,15.11,15.11,15.1,15.1,17848.0,15.11,15.11,15.1,15.1,17848.0
2017-07-05 15:05:00,15.1,15.11,15.1,15.11,17432.0,15.1,15.11,15.1,15.11,17432.0
2017-07-05 15:10:00,15.11,15.13,15.1,15.13,55745.0,15.11,15.13,15.1,15.13,55745.0
2017-07-05 15:15:00,15.13,15.14,15.12,15.13,46520.0,15.13,15.14,15.12,15.13,46520.0
2017-07-05 15:20:00,15.14,15.15,15.13,15.15,88738.0,15.14,15.15,15.13,15.15,88738.0
2017-07-05 15:25:00,15.15,15.16,15.14,15.16,114430.0,15.15,15.16,15.14,15.16,114430.0
2017-07-05 15:30:00,15.16,15.17,15.15,15.16,131914.0,15.16,15.17,15.15,15.16,131914.0
2017-07-05 15:35:00,15.17,15.17,15.16,15.17,143706.0,15.17,15.17,15.16,15.17,143706.0
2017-07-05 15:40:00,15.17,15.18,15.16,15.18,341019.0,15.17,15.18,15.16,15.18,341019.0
2017-07-05 15:45:00,15.17,15.18,15.16,15.18,88509.0,15.17,15.18,15.16,15.18,88509.0
2017-07-05 15:50:00,15.18,15.19,15.17,15.17,335984.0,15.18,15.19,15.17,15.17,335984.0
2017-07-05 15:55:00,15.18,15.19,15.17,15.17,483784.0,15.18,15.19,15.17,15.17,483784.0
2017-07-06 09:30:00,15.15,15.15,15.13,15.14,101817.0,15.15,15.15,15.13,15.14,101817.0
2017-07-06 09:35:00,15.13,15.15,15.12,15.14,71025.0,15.13,15.15,15.12,15.14,71025.0
2017-07-06 09:40:00,15.14,15.14,15.13,15.13,227816.0,15.14,15.14,15.13,15.13,227816.0
2017-07-06 09:45:00,15.13,15.15,15.13,15.14,181429.0,15.13,15.15,15.13,15.14,181429.0
2017-07-06 09:50:00,15.14,15.16,15.13,15.15,78053.0,15.14,15.16,15.13,15.15,78053.0
2017-07-06 09:55:00,15.15,15.16,15.14,15.15,69944.0,15.15,15.16,15.14,15.15,69944.0
2017-07-06 10:00:00,15.15,15.16,15.13,15.15,387659.0,15.15,15.16,15.13,15.15,387659.0
2017-07-06 10:05:00,15.15,15.15,15.13,15.13,51842.0,15.15,15.15,15.13,15.13,51842.0
2017-07-06 10:10:00,15.12,15.14,15.12,15.13,86666.0,15.12,15.14,15.12,15.13,86666.0
2017-07-06 10:15:00,15.13,15.14,15.12,15.14,60824.0,15.13,15.14,15.12,15.14,60824.0
2017-07-06 10:20:00,15.14,15.14,15.1,15.11,270686.0,15.14,15.14,15.1,15.11,270686.0
2017-07-06 10:25:00,15.12,15.13,15.09,15.1,145137.0,15.12,15.13,15.09,15.1,145137.0
2017-07-06 10:30:00,15.11,15.12,15.09,15.1,67975.0,15.11,15.12,15.09,15.1,67975.0
2017-07-06 10:35:00,15.1,15.1,15.08,15.1,59802.0,15.1,15.1,15.08,15.1,59802.0
2017-07-06 10:40:00,15.1,15.1,15.07,15.09,82982.0,15.1,15.1,15.07,15.09,82982.0
2017-07-06 10:45:00,15.1,15.1,15.08,15.09,41763.0,15.1,15.1,15.08,15.09,41763.0
2017-07-06 10:50:00,15.08,15.1,15.08,15.1,37697.0,15.08,15.1,15.08,15.1,37697.0
2017-07-06 10:55:00,15.1,15.12,15.09,15.12,158605.0,15.1,15.12,15.09,15.12,158605.0
2017-07-06 11:00:00,15.12,15.13,15.1,15.11,77336.0,15.12,15.13,15.1,15.11,77336.0
2017-07-06 11:05:00,15.11,15.12,15.1,15.11,29667.0,15.11,15.12,15.1,15.11,29667.0
2017-07-06 11:10:00,15.11,15.13,15.1,15.11,57815.0,15.11,15.13,15.1,15.11,57815.0
2017-07-06 11:15:00,15.11,15.12,15.1,15.11,37174.0,15.11,15.12,15.1,15.11,37174.0
2017-07-06 11:20:00,15.12,15.12,15.11,15.12,18890.0,15.12,15.12,15.11,15.12,18890.0
2017-07-06 11:25:00,15.12,15.12,15.1,15.1,58033.0,15.12,15.12,15.1,15.1,58033.0
2017-07-06 11:30:00,15.11,15.13,15.1,15.11,43020.0,15.11,15.13,15.1,15.11,43020.0
2017-07-06 11:35:00,15.11,15.13,15.11,15.12,52636.0,15.11,15.13,15.11,15.12,52636.0
2017-07-06 11:40:00,15.12,15.13,15.1,15.1,45441.0,15.12,15.13,15.1,15.1,45441.0
2017-07-06 11:45:00,15.11,15.12,15.1,15.12,49367.0,15.11,15.12,15.1,15.12,49367.0
2017-07-06 11:50:00,15.12,15.12,15.1,15.11,31026.0,15.12,15.12,15.1,15.11,31026.0
2017-07-06 11:55:00,15.12,15.13,15.11,15.13,63409.0,15.12,15.13,15.11,15.13,63409.0
2017-07-06 12:00:00,15.13,15.13,15.12,15.13,19245.0,15.13,15.13,15.12,15.13,19245.0
2017-07-06 12:05:00,15.12,15.12,15.11,15.12,41854.0,15.12,15.12,15.11,15.12,41854.0
2017-07-06 12:10:00,15.12,15.12,15.11,15.12,10372.0,15.12,15.12,15.11,15.12,10372.0
2017-07-06 12:15:00,15.12,15.12,15.11,15.12,6028.0,15.12,15.12,15.11,15.12,6028.0
2017-07-06 12:20:00,15.12,15.12,15.11,15.12,8567.0,15.12,15.12,15.11,15.12,8567.0
2017-07-06 12:25:00,15.12,15.13,15.11,15.13,26005.0,15.12,15.13,15.11,15.13,26005.0
2017-07-06 12:30:00,15.12,15.13,15.11,15.12,32766.0,15.12,15.13,15.11,15.12,32766.0
2017-07-06 12:35:00,15.12,15.12,15.11,15.12,27296.0,15.12,15.12,15.11,15.12,27296.0
2017-07-06 12:40:00,15.12,15.12,15.11,15.12,29175.0,15.12,15.12,15.11,15.12,29175.0
2017-07-06 12:45:00,15.12,15.12,15.1,15.1,48370.0,15.12,15.12,15.1,15.1,48370.0
2017-07-06 12:50:00,15.1,15.11,15.1,15.11,12214.0,15.1,15.11,15.1,15.11,12214.0
2017-07-06 12:55:00,15.11,15.13,15.1,15.12,64697.0,15.11,15.13,15.1,15.12,64697.0
2017-07-06 13:00:00,15.12,15.12,15.11,15.12,20390.0,15.12,15.12,15.11,15.12,20390.0
2017-07-06 13:05:00,15.12,15.12,15.11,15.11,63149.0,15.12,15.12,15.11,15.11,63149.0
2017-07-06 13:10:00,15.12,15.14,15.11,15.14,31342.0,15.12,15.14,15.11,15.14,31342.0
2017-07-06 13:15:00,15.14,15.15,15.13,15.15,26087.0,15.14,15.15,15.13,15.15,26087.0
2017-07-06 13:20:00,15.15,15.16,15.13,15.15,93191.0,15.15,15.16,15.13,15.15,93191.0
2017-07-06 13:25:00,15.15,15.16,15.13,15.14,56747.0,15.15,15.16,15.13,15.14,56747.0
2017-07-06 13:30:00,15.14,15.15,15.14,15.14,23297.0,15.14,15.15,15.14,15.14,23297.0
2017-07-06 13:35:00,15.15,15.16,15.14,15.16,35284.0,15.15,15.16,15.14,15.16,35284.0
2017-07-06 13:40:00,15.16,15.16,15.14,15.16,46658.0,15.16,15.16,15.14,15.16,46658.0
2017-07-06 13:45:00,15.16,15.16,15.14,15.15,57646.0,15.16,15.16,15.14,15.15,57646.0
2017-07-06 13:50:00,15.16,15.16,15.15,15.15,25741.0,15.16,15.16,15.15,15.15,25741.0
2017-07-06 13:55:00,15.16,15.16,15.14,15.14,83372.0,15.16,15.16,15.14,15.14,83372.0
2017-07-06 14:00:00,15.15,15.15,15.14,15.15,28637.0,15.15,15.15,15.14,15.15,28637.0
2017-07-06 14:05:00,15.15,15.15,15.14,15.15,32066.0,15.15,15.15,15.14,15.15,32066.0
2017-07-06 14:10:00,15.15,15.15,15.14,15.15,20998.0,15.15,15.15,15.14,15.15,20998.0
2017-07-06 14:15:00,15.15,15.16,15.14,15.16,25507.0,15.15,15.16,15.14,15.16,25507.0
2017-07-06 14:20:00,15.16,15.16,15.15,15.16,16679.0,15.16,15.16,15.15,15.16,16679.0
2017-07-06 14:25:00,15.16,15.16,15.15,15.16,79958.0,15.16,15.16,15.15,15.16,79958.0
2017-07-06 14:30:00,15.15,15.17,15.15,15.15,40823.0,15.15,15.17,15.15,15.15,40823.0
2017-07-06 14:35:00,15.16,15.16,15.15,15.15,24167.0,15.16,15.16,15.15,15.15,24167.0
2017-07-06 14:40:00,15.16,15.16,15.15,15.16,10452.0,15.16,15.16,15.15,15.16,10452.0
2017-07-06 14:45:00,15.16,15.16,15.15,15.16,28104.0,15.16,15.16,15.15,15.16,28104.0
2017-07-06 14:50:00,15.15,15.16,15.14,15.15,50228.0,15.15,15.16,15.14,15.15,50228.0
2017-07-06 14:55:00,15.15,15.16,15.14,15.16,23917.0,15.15,15.16,15.14,15.16,23917.0
2017-07-06 15:00:00,15.16,15.16,15.15,15.15,95865.0,15.16,15.16,15.15,15.15,95865.0
2017-07-06 15:05:00,15.16,15.16,15.15,15.15,92751.0,15.16,15.16,15.15,15.15,92751.0
2017-07-06 15:10:00,15.15,15.15,15.14,15.15,22667.0,15.15,15.15,15.14,15.15,22667.0
2017-07-06 15:15:00,15.15,15.15,15.14,15.15,4041.0,15.15,15.15,15.14,15.15,4041.0
2017-07-06 15:20:00,15.15,15.15,15.14,15.15,7952.0,15.15,15.15,15.14,15.15,7952.0
2017-07-06 15:25:00,15.15,15.15,15.14,15.15,35972.0,15.15,15.15,15.14,15.15,35972.0
2017-07-06 15:30:00,15.15,15.16,15.15,15.16,60920.0,15.15,15.16,15.15,15.16,60920.0
2017-07-06 15:35:00,15.16,15.16,15.15,15.16,23384.0,15.16,15.16,15.15,15.16,23384.0
2017-07-06 15:40:00,15.16,15.16,15.15,15.15,40092.0,15.16,15.16,15.15,15.15,40092.0
2017-07-06 15:45:00,15.16,15.16,15.15,15.16,51546.0,15.16,15.16,15.15,15.16,51546.0
2017-07-06 15:50:00,15.16,15.16,15.15,15.16,82775.0,15.16,15.16,15.15,15.16,82775.0
2017-07-06 15:55:00,15.15,15.16,15.15,15.15,182444.0,15.15,15.16,15.15,15.15,182444.0
2017-07-07 09:30:00,14.95,14.96,14.93,14.95,646303.0,14.95,14.96,14.93,14.95,646303.0
2017-07-07 09:35:00,14.95,14.95,14.89,14.93,543188.0,14.95,14.95,14.89,14.93,543188.0
2017-07-07 09:40:00,14.92,14.94,14.89,14.92,371408.0,14.92,14.94,14.89,14.92,371408.0
2017-07-07 09:45:00,14.93,14.94,14.9,14.93,255164.0,14.93,14.94,14.9,14.93,255164.0
2017-07-07 09:50:00,14.93,14.94,14.91,14.92,147077.0,14.93,14.94,14.91,14.92,147077.0
2017-07-07 09:55:00,14.92,14.93,14.9,14.91,215112.0,14.92,14.93,14.9,14.91,215112.0
2017-07-07 10:00:00,14.91,14.92,14.88,14.91,423924.0,14.91,14.92,14.88,14.91,423924.0
2017-07-07 10:05:00,14.92,14.92,14.88,14.88,116721.0,14.92,14.92,14.88,14.88,116721.0
2017-07-07 10:10:00,14.89,14.89,14.85,14.86,280128.0,14.89,14.89,14.85,14.86,280128.0
2017-07-07 10:15:00,14.85,14.85,14.8,14.82,694177.0,14.85,14.85,14.8,14.82,694177.0
2017-07-07 10:20:00,14.82,14.85,14.81,14.85,153109.0,14.82,14.85,14.81,14.85,153109.0
2017-07-07 10:25:00,14.84,14.85,14.83,14.83,118444.0,14.84,14.85,14.83,14.83,118444.0
2017-07-07 10:30:00,14.84,14.84,14.82,14.83,131509.0,14.84,14.84,14.82,14.83,131509.0
2017-07-07 10:35:00,14.82,14.83,14.8,14.82,115721.0,14.82,14.83,14.8,14.82,115721.0
2017-07-07 10:40:00,14.82,14.84,14.82,14.84,145634.0,14.82,14.84,14.82,14.84,145634.0
2017-07-07 10:45:00,14.84,14.84,14.81,14.82,109503.0,14.84,14.84,14.81,14.82,109503.0
2017-07-07 10:50:00,14.82,14.83,14.8,14.8,139790.0,14.82,14.83,14.8,14.8,139790.0
2017-07-07 10:55:00,14.8,14.81,14.75,14.76,596617.0,14.8,14.81,14.75,14.76,596617.0
2017-07-07 11:00:00,14.75,14.75,14.69,14.72,491462.0,14.75,14.75,14.69,14.72,491462.0
2017-07-07 11:05:00,14.71,14.73,14.64,14.67,569558.0,14.71,14.73,14.64,14.67,569558.0
2017-07-07 11:10:00,14.66,14.68,14.64,14.66,537657.0,14.66,14.68,14.64,14.66,537657.0
2017-07-07 11:15:00,14.66,14.66,14.59,14.63,759343.0,14.66,14.66,14.59,14.63,759343.0
2017-07-07 11:20:00,14.63,14.67,14.63,14.65,153512.0,14.63,14.67,14.63,14.65,153512.0
2017-07-07 11:25:00,14.65,14.66,14.63,14.64,128561.0,14.65,14.66,14.63,14.64,128561.0
2017-07-07 11:30:00,14.64,14.67,14.63,14.66,236520.0,14.64,14.67,14.63,14.66,236520.0
2017-07-07 11:35:00,14.67,14.67,14.63,14.64,86332.0,14.67,14.67,14.63,14.64,86332.0
2017-07-07 11:40:00,14.64,14.64,14.55,14.56,639357.0,14.64,14.64,14.55,14.56,639357.0
2017-07-07 11:45:00,14.56,14.59,14.53,14.59,592179.0,14.56,14.59,14.53,14.59,592179.0
2017-07-07 11:50:00,14.59,14.6,14.56,14.57,255254.0,14.59,14.6,14.56,14.57,255254.0
2017-07-07 11:55:00,14.58,14.62,14.56,14.61,201689.0,14.58,14.62,14.56,14.61,201689.0
2017-07-07 12:00:00,14.61,14.68,14.61,14.68,464261.0,14.61,14.68,14.61,14.68,464261.0
2017-07-07 12:05:00,14.68,14.73,14.66,14.72,206206.0,14.68,14.73,14.66,14.72,206206.0
2017-07-07 12:10:00,14.72,14.72,14.69,14.7,166065.0,14.72,14.72,14.69,14.7,166065.0
2017-07-07 12:15:00,14.7,14.71,14.68,14.71,88341.0,14.7,14.71,14.68,14.71,88341.0
2017-07-07 12:20:00,14.71,14.72,14.7,14.72,214839.0,14.71,14.72,14.7,14.72,214839.0
2017-07-07 12:25:00,14.71,14.72,14.69,14.69,232676.0,14.71,14.72,14.69,14.69,232676.0
2017-07-07 12:30:00,14.7,14.7,14.68,14.68,92766.0,14.7,14.7,14.68,14.68,92766.0
2017-07-07 12:35:00,14.69,14.72,14.68,14.71,353952.0,14.69,14.72,14.68,14.71,353952.0
2017-07-07 12:40:00,14.71,14.72,14.69,14.71,171788.0,14.71,14.72,14.69,14.71,171788.0
2017-07-07 12:45:00,14.71,14.71,14.69,14.71,71368.0,14.71,14.71,14.69,14.71,71368.0
2017-07-07 12:50:00,14.7,14.71,14.69,14.7,115004.0,14.7,14.71,14.69,14.7,115004.0
2017-07-07 12:55:00,14.7,14.7,14.68,14.69,77285.0,14.7,14.7,14.68,14.69,77285.0
2017-07-07 13:00:00,14.68,14.69,14.66,14.67,93062.0,14.68,14.69,14.66,14.67,93062.0
2017-07-07 13:05:00,14.66,14.67,14.64,14.66,282165.0,14.66,14.67,14.64,14.66,282165.0
2017-07-07 13:10:00,14.66,14.66,14.63,14.66,118099.0,14.66,14.66,14.63,14.66,118099.0
2017-07-07 13:15:00,14.66,14.67,14.64,14.66,271118.0,14.66,14.67,14.64,14.66,271118.0
2017-07-07 13:20:00,14.67,14.68,14.62,14.64,339803.0,14.67,14.68,14.62,14.64,339803.0
2017-07-07 13:25:00,14.64,14.64,14.62,14.64,86565.0,14.64,14.64,14.62,14.64,86565.0
2017-07-07 13:30:00,14.64,14.68,14.63,14.67,352755.0,14.64,14.68,14.63,14.67,352755.0
2017-07-07 13:35:00,14.66,14.67,14.64,14.66,194073.0,14.66,14.67,14.64,14.66,194073.0
2017-07-07 13:40:00,14.66,14.68,14.65,14.67,104234.0,14.66,14.68,14.65,14.67,104234.0
2017-07-07 13:45:00,14.68,14.68,14.65,14.66,42711.0,14.68,14.68,14.65,14.66,42711.0
2017-07-07 13:50:00,14.67,14.68,14.66,14.68,162647.0,14.67,14.68,14.66,14.68,162647.0
2017-07-07 13:55:00,14.67,14.68,14.66,14.67,67761.0,14.67,14.68,14.66,14.67,67761.0
2017-07-07 14:00:00,14.67,14.67,14.65,14.66,101695.0,14.67,14.67,14.65,14.66,101695.0
2017-07-07 14:05:00,14.66,14.66,14.64,14.65,101176.0,14.66,14.66,14.64,14.65,101176.0
2017-07-07 14:10:00,14.65,14.65,14.64,14.64,49520.0,14.65,14.65,14.64,14.64,49520.0
2017-07-07 14:15:00,14.65,14.66,14.64,14.66,45529.0,14.65,14.66,14.64,14.66,45529.0
2017-07-07 14:20:00,14.66,14.66,14.65,14.66,35532.0,14.66,14.66,14.65,14.66,35532.0
2017-07-07 14:25:00,14.65,14.66,14.64,14.66,78003.0,14.65,14.66,14.64,14.66,78003.0
2017-07-07 14:30:00,14.66,14.66,14.64,14.66,88753.0,14.66,14.66,14.64,14.66,88753.0
2017-07-07 14:35:00,14.66,14.66,14.65,14.66,72885.0,14.66,14.66,14.65,14.66,72885.0
2017-07-07 14:40:00,14.66,14.66,14.63,14.65,153988.0,14.66,14.66,14.63,14.65,153988.0
2017-07-07 14:45:00,14.64,14.65,14.63,14.64,75949.0,14.64,14.65,14.63,14.64,75949.0
2017-07-07 14:50:00,14.65,14.65,14.63,14.64,86175.0,14.65,14.65,14.63,14.64,86175.0
2017-07-07 14:55:00,14.65,14.65,14.64,14.64,43741.0,14.65,14.65,14.64,14.64,43741.0
2017-07-07 15:00:00,14.65,14.67,14.64,14.67,78928.0,14.65,14.67,14.64,14.67,78928.0
2017-07-07 15:05:00,14.67,14.67,14.65,14.65,168571.0,14.67,14.67,14.65,14.65,168571.0
2017-07-07 15:10:00,14.66,14.67,14.65,14.66,236335.0,14.66,14.67,14.65,14.66,236335.0
2017-07-07 15:15:00,14.67,14.69,14.66,14.68,337050.0,14.67,14.69,14.66,14.68,337050.0
2017-07-07 15:20:00,14.68,14.69,14.67,14.69,176363.0,14.68,14.69,14.67,14.69,176363.0
2017-07-07 15:25:00,14.69,14.69,14.67,14.68,106148.0,14.69,14.69,14.67,14.68,106148.0
2017-07-07 15:30:00,14.67,14.69,14.67,14.68,321338.0,14.67,14.69,14.67,14.68,321338.0
2017-07-07 15:35:00,14.68,14.69,14.67,14.68,418034.0,14.68,14.69,14.67,14.68,418034.0
2017-07-07 15:40:00,14.69,14.7,14.68,14.7,312728.0,14.69,14.7,14.68,14.7,312728.0
2017-07-07 15:45:00,14.7,14.71,14.69,14.71,175800.0,14.7,14.71,14.69,14.71,175800.0
2017-07-07 15:50:00,14.71,14.72,14.7,14.72,331297.0,14.71,14.72,14.7,14.72,331297.0
2017-07-07 15:55:00,14.72,14.74,14.71,14.74,513228.0,14.72,14.74,14.71,14.74,513228.0
2017-07-10 09:30:00,14.46,14.47,14.44,14.45,879276.0,14.46,14.47,14.44,14.45,879276.0
2017-07-10 09:35:00,14.45,14.48,14.44,14.48,223933.0,14.45,14.48,14.44,14.48,223933.0
2017-07-10 09:40:00,14.48,14.52,14.47,14.5,454691.0,14.48,14.52,14.47,14.5,454691.0
2017-07-10 09:45:00,14.5,14.53,14.49,14.53,267606.0,14.5,14.53,14.49,14.53,267606.0
2017-07-10 09:50:00,14.52,14.56,14.52,14.55,154330.0,14.52,14.56,14.52,14.55,154330.0
2017-07-10 09:55:00,14.54,14.56,14.53,14.54,219920.0,14.54,14.56,14.53,14.54,219920.0
2017-07-10 10:00:00,14.54,14.63,14.53,14.61,240778.0,14.54,14.63,14.53,14.61,240778.0
2017-07-10 10:05:00,14.61,14.62,14.59,14.59,135555.0,14.61,14.62,14.59,14.59,135555.0
2017-07-10 10:10:00,14.59,14.6,14.58,14.59,146722.0,14.59,14.6,14.58,14.59,146722.0
2017-07-10 10:15:00,14.59,14.59,14.56,14.59,177399.0,14.59,14.59,14.56,14.59,177399.0
2017-07-10 10:20:00,14.59,14.59,14.58,14.59,150200.0,14.59,14.59,14.58,14.59,150200.0
2017-07-10 10:25:00,14.6,14.6,14.58,14.59,84998.0,14.6,14.6,14.58,14.59,84998.0
2017-07-10 10:30:00,14.58,14.59,14.57,14.58,215799.0,14.58,14.59,14.57,14.58,215799.0
2017-07-10 10:35:00,14.58,14.72,14.57,14.65,681703.0,14.58,14.72,14.57,14.65,681703.0
2017-07-10 10:40:00,14.65,14.73,14.65,14.72,214492.0,14.65,14.73,14.65,14.72,214492.0
2017-07-10 10:45:00,14.72,14.76,14.7,14.72,390318.0,14.72,14.76,14.7,14.72,390318.0
2017-07-10 10:50:00,14.72,14.78,14.71,14.76,246602.0,14.72,14.78,14.71,14.76,246602.0
2017-07-10 10:55:00,14.75,14.76,14.74,14.76,118887.0,14.75,14.76,14.74,14.76,118887.0
2017-07-10 11:00:00,14.76,14.86,14.76,14.85,522542.0,14.76,14.86,14.76,14.85,522542.0
2017-07-10 11:05:00,14.85,14.85,14.79,14.79,328541.0,14.85,14.85,14.79,14.79,328541.0
2017-07-10 11:10:00,14.79,14.79,14.77,14.78,188166.0,14.79,14.79,14.77,14.78,188166.0
2017-07-10 11:15:00,14.78,14.8,14.75,14.77,937509.0,14.78,14.8,14.75,14.77,937509.0
2017-07-10 11:20:00,14.77,14.81,14.76,14.78,150632.0,14.77,14.81,14.76,14.78,150632.0
2017-07-10 11:25:00,14.78,14.79,14.76,14.77,938608.0,14.78,14.79,14.76,14.77,938608.0
2017-07-10 11:30:00,14.77,14.78,14.76,14.78,208063.0,14.77,14.78,14.76,14.78,208063.0
2017-07-10 11:35:00,14.78,14.78,14.77,14.77,141625.0,14.78,14.78,14.77,14.77,141625.0
2017-07-10 11:40:00,14.77,14.78,14.75,14.77,253442.0,14.77,14.78,14.75,14.77,253442.0
2017-07-10 11:45:00,14.77,14.79,14.76,14.78,214670.0,14.77,14.79,14.76,14.78,214670.0
2017-07-10 11:50:00,14.78,14.79,14.76,14.78,127523.0,14.78,14.79,14.76,14.78,127523.0
2017-07-10 11:55:00,14.77,14.78,14.76,14.78,138859.0,14.77,14.78,14.76,14.78,138859.0
2017-07-10 12:00:00,14.77,14.79,14.77,14.78,84888.0,14.77,14.79,14.77,14.78,84888.0
2017-07-10 12:05:00,14.78,14.79,14.77,14.78,69517.0,14.78,14.79,14.77,14.78,69517.0
2017-07-10 12:10:00,14.79,14.8,14.77,14.78,104384.0,14.79,14.8,14.77,14.78,104384.0
2017-07-10 12:15:00,14.78,14.78,14.77,14.77,37593.0,14.78,14.78,14.77,14.77,37593.0
2017-07-10 12:20:00,14.78,14.78,14.74,14.76,150384.0,14.78,14.78,14.74,14.76,150384.0
2017-07-10 12:25:00,14.76,14.77,14.74,14.76,118352.0,14.76,14.77,14.74,14.76,118352.0
2017-07-10 12:30:00,14.76,14.76,14.75,14.76,55310.0,14.76,14.76,14.75,14.76,55310.0
2017-07-10 12:35:00,14.76,14.78,14.75,14.78,107067.0,14.76,14.78,14.75,14.78,107067.0
2017-07-10 12:40:00,14.77,14.78,14.76,14.77,57264.0,14.77,14.78,14.76,14.77,57264.0
2017-07-10 12:45:00,14.76,14.77,14.75,14.76,86452.0,14.76,14.77,14.75,14.76,86452.0
2017-07-10 12:50:00,14.76,14.77,14.74,14.76,164812.0,14.76,14.77,14.74,14.76,164812.0
2017-07-10 12:55:00,14.77,14.77,14.74,14.75,45431.0,14.77,14.77,14.74,14.75,45431.0
2017-07-10 13:00:00,14.75,14.76,14.74,14.76,36002.0,14.75,14.76,14.74,14.76,36002.0
2017-07-10 13:05:00,14.76,14.77,14.75,14.77,43815.0,14.76,14.77,14.75,14.77,43815.0
2017-07-10 13:10:00,14.77,14.79,14.76,14.79,37283.0,14.77,14.79,14.76,14.79,37283.0
2017-07-10 13:15:00,14.79,14.8,14.78,14.79,62854.0,14.79,14.8,14.78,14.79,62854.0
2017-07-10 13:20:00,14.79,14.84,14.78,14.83,218846.0,14.79,14.84,14.78,14.83,218846.0
2017-07-10 13:25:00,14.83,14.89,14.82,14.87,194347.0,14.83,14.89,14.82,14.87,194347.0
2017-07-10 13:30:00,14.86,14.9,14.86,14.86,103397.0,14.86,14.9,14.86,14.86,103397.0
2017-07-10 13:35:00,14.87,14.88,14.85,14.88,56197.0,14.87,14.88,14.85,14.88,56197.0
2017-07-10 13:40:00,14.87,14.88,14.85,14.86,69217.0,14.87,14.88,14.85,14.86,69217.0
2017-07-10 13:45:00,14.86,14.88,14.86,14.87,80723.0,14.86,14.88,14.86,14.87,80723.0
2017-07-10 13:50:00,14.86,14.87,14.85,14.85,74028.0,14.86,14.87,14.85,14.85,74028.0
2017-07-10 13:55:00,14.86,14.86,14.85,14.86,35868.0,14.86,14.86,14.85,14.86,35868.0
2017-07-10 14:00:00,14.85,14.85,14.84,14.85,84574.0,14.85,14.85,14.84,14.85,84574.0
2017-07-10 14:05:00,14.85,14.85,14.84,14.85,32596.0,14.85,14.85,14.84,14.85,32596.0
2017-07-10 14:10:00,14.85,14.86,14.83,14.84,180534.0,14.85,14.86,14.83,14.84,180534.0
2017-07-10 14:15:00,14.84,14.85,14.83,14.84,56843.0,14.84,14.85,14.83,14.84,56843.0
2017-07-10 14:20:00,14.83,14.84,14.82,14.83,102412.0,14.83,14.84,14.82,14.83,102412.0
2017-07-10 14:25:00,14.83,14.84,14.82,14.83,149991.0,14.83,14.84,14.82,14.83,149991.0
2017-07-10 14:30:00,14.84,14.84,14.82,14.83,15934.0,14.84,14.84,14.82,14.83,15934.0
2017-07-10 14:35:00,14.83,14.83,14.82,14.83,22730.0,14.83,14.83,14.82,14.83,22730.0
2017-07-10 14:40:00,14.83,14.83,14.82,14.83,48018.0,14.83,14.83,14.82,14.83,48018.0
2017-07-10 14:45:00,14.83,14.83,14.81,14.82,94921.0,14.83,14.83,14.81,14.82,94921.0
2017-07-10 14:50:00,14.82,14.84,14.82,14.83,41454.0,14.82,14.84,14.82,14.83,41454.0
2017-07-10 14:55:00,14.83,14.83,14.82,14.83,59859.0,14.83,14.83,14.82,14.83,59859.0
2017-07-10 15:00:00,14.83,14.83,14.82,14.83,23411.0,14.83,14.83,14.82,14.83,23411.0
2017-07-10 15:05:00,14.83,14.83,14.82,14.83,31834.0,14.83,14.83,14.82,14.83,31834.0
2017-07-10 15:10:00,14.83,14.83,14.82,14.83,52065.0,14.83,14.83,14.82,14.83,52065.0
2017-07-10 15:15:00,14.83,14.84,14.82,14.83,127976.0,14.83,14.84,14.82,14.83,127976.0
2017-07-10 15:20:00,14.83,14.84,14.82,14.83,70758.0,14.83,14.84,14.82,14.83,70758.0
2017-07-10 15:25:00,14.83,14.83,14.82,14.83,34174.0,14.83,14.83,14.82,14.83,34174.0
2017-07-10 15:30:00,14.83,14.84,14.82,14.83,127775.0,14.83,14.84,14.82,14.83,127775.0
2017-07-10 15:35:00,14.83,14.83,14.82,14.83,31609.0,14.83,14.83,14.82,14.83,31609.0
2017-07-10 15:40:00,14.83,14.83,14.82,14.83,90176.0,14.83,14.83,14.82,14.83,90176.0
2017-07-10 15:45:00,14.82,14.83,14.82,14.83,160772.0,14.82,14.83,14.82,14.83,160772.0
2017-07-10 15:50:00,14.83,14.83,14.81,14.82,186299.0,14.83,14.83,14.81,14.82,186299.0
2017-07-10 15:55:00,14.82,14.83,14.81,14.82,228405.0,14.82,14.83,14.81,14.82,228405.0
2017-07-11 09:30:00,14.85,14.85,14.82,14.85,154046.0,14.85,14.85,14.82,14.85,154046.0
2017-07-11 09:35:00,14.86,14.86,14.82,14.84,105017.0,14.86,14.86,14.82,14.84,105017.0
2017-07-11 09:40:00,14.84,14.85,14.83,14.85,79644.0,14.84,14.85,14.83,14.85,79644.0
2017-07-11 09:45:00,14.85,14.85,14.82,14.83,235577.0,14.85,14.85,14.82,14.83,235577.0
2017-07-11 09:50:00,14.82,14.83,14.79,14.79,68452.0,14.82,14.83,14.79,14.79,68452.0
2017-07-11 09:55:00,14.8,14.81,14.79,14.8,89326.0,14.8,14.81,14.79,14.8,89326.0
2017-07-11 10:00:00,14.81,14.81,14.77,14.77,59990.0,14.81,14.81,14.77,14.77,59990.0
2017-07-11 10:05:00,14.78,14.79,14.76,14.78,172133.0,14.78,14.79,14.76,14.78,172133.0
2017-07-11 10:10:00,14.78,14.8,14.77,14.8,65939.0,14.78,14.8,14.77,14.8,65939.0
2017-07-11 10:15:00,14.8,14.8,14.78,14.79,84825.0,14.8,14.8,14.78,14.79,84825.0
2017-07-11 10:20:00,14.79,14.81,14.79,14.81,44700.0,14.79,14.81,14.79,14.81,44700.0
2017-07-11 10:25:00,14.8,14.81,14.77,14.79,177224.0,14.8,14.81,14.77,14.79,177224.0
2017-07-11 10:30:00,14.78,14.8,14.78,14.79,83284.0,14.78,14.8,14.78,14.79,83284.0
2017-07-11 10:35:00,14.78,14.8,14.78,14.79,78881.0,14.78,14.8,14.78,14.79,78881.0
2017-07-11 10:40:00,14.8,14.82,14.79,14.81,65879.0,14.8,14.82,14.79,14.81,65879.0
2017-07-11 10:45:00,14.81,14.82,14.8,14.8,170529.0,14.81,14.82,14.8,14.8,170529.0
2017-07-11 10:50:00,14.8,14.81,14.8,14.81,200341.0,14.8,14.81,14.8,14.81,200341.0
2017-07-11 10:55:00,14.81,14.82,14.8,14.8,31682.0,14.81,14.82,14.8,14.8,31682.0
2017-07-11 11:00:00,14.8,14.83,14.8,14.82,41752.0,14.8,14.83,14.8,14.82,41752.0
2017-07-11 11:05:00,14.83,14.85,14.82,14.84,37396.0,14.83,14.85,14.82,14.84,37396.0
2017-07-11 11:10:00,14.84,14.86,14.83,14.85,136066.0,14.84,14.86,14.83,14.85,136066.0
2017-07-11 11:15:00,14.85,14.9,14.85,14.9,210713.0,14.85,14.9,14.85,14.9,210713.0
2017-07-11 11:20:00,14.89,14.93,14.89,14.93,135590.0,14.89,14.93,14.89,14.93,135590.0
2017-07-11 11:25:00,14.92,14.94,14.9,14.91,193153.0,14.92,14.94,14.9,14.91,193153.0
2017-07-11 11:30:00,14.92,14.94,14.9,14.91,172696.0,14.92,14.94,14.9,14.91,172696.0
2017-07-11 11:35:00,14.9,14.91,14.89,14.91,97047.0,14.9,14.91,14.89,14.91,97047.0
2017-07-11 11:40:00,14.9,14.91,14.88,14.89,93714.0,14.9,14.91,14.88,14.89,93714.0
2017-07-11 11:45:00,14.89,14.9,14.88,14.9,104222.0,14.89,14.9,14.88,14.9,104222.0
2017-07-11 11:50:00,14.9,14.9,14.88,14.88,59097.0,14.9,14.9,14.88,14.88,59097.0
2017-07-11 11:55:00,14.89,14.91,14.89,14.91,59630.0,14.89,14.91,14.89,14.91,59630.0
2017-07-11 12:00:00,14.91,14.91,14.89,14.9,68208.0,14.91,14.91,14.89,14.9,68208.0
2017-07-11 12:05:00,14.9,14.91,14.89,14.91,124502.0,14.9,14.91,14.89,14.91,124502.0
2017-07-11 12:10:00,14.9,14.93,14.89,14.93,94474.0,14.9,14.93,14.89,14.93,94474.0
2017-07-11 12:15:00,14.93,14.94,14.92,14.94,99814.0,14.93,14.94,14.92,14.94,99814.0
2017-07-11 12:20:00,14.94,14.94,14.91,14.91,52478.0,14.94,14.94,14.91,14.91,52478.0
2017-07-11 12:25:00,14.91,14.92,14.91,14.91,82987.0,14.91,14.92,14.91,14.91,82987.0
2017-07-11 12:30:00,14.92,14.94,14.92,14.94,126254.0,14.92,14.94,14.92,14.94,126254.0
2017-07-11 12:35:00,14.94,14.94,14.92,14.94,43909.0,14.94,14.94,14.92,14.94,43909.0
2017-07-11 12:40:00,14.94,14.97,14.93,14.94,276187.0,14.94,14.97,14.93,14.94,276187.0
2017-07-11 12:45:00,14.94,14.95,14.93,14.93,50303.0,14.94,14.95,14.93,14.93,50303.0
2017-07-11 12:50:00,14.93,14.95,14.93,14.93,50787.0,14.93,14.95,14.93,14.93,50787.0
2017-07-11 12:55:00,14.94,14.94,14.91,14.92,65504.0,14.94,14.94,14.91,14.92,65504.0
2017-07-11 13:00:00,14.92,14.93,14.92,14.92,18204.0,14.92,14.93,14.92,14.92,18204.0
2017-07-11 13:05:00,14.92,14.92,14.9,14.91,109317.0,14.92,14.92,14.9,14.91,109317.0
2017-07-11 13:10:00,14.91,14.91,14.9,14.91,22347.0,14.91,14.91,14.9,14.91,22347.0
2017-07-11 13:15:00,14.91,14.93,14.9,14.92,49925.0,14.91,14.93,14.9,14.92,49925.0
2017-07-11 13:20:00,14.92,14.94,14.91,14.92,57618.0,14.92,14.94,14.91,14.92,57618.0
2017-07-11 13:25:00,14.92,14.94,14.92,14.94,23726.0,14.92,14.94,14.92,14.94,23726.0
2017-07-11 13:30:00,14.93,14.95,14.92,14.94,50534.0,14.93,14.95,14.92,14.94,50534.0
2017-07-11 13:35:00,14.94,14.96,14.94,14.95,62109.0,14.94,14.96,14.94,14.95,62109.0
2017-07-11 13:40:00,14.96,14.96,14.94,14.95,61710.0,14.96,14.96,14.94,14.95,61710.0
2017-07-11 13:45:00,14.95,14.96,14.94,14.95,29873.0,14.95,14.96,14.94,14.95,29873.0
2017-07-11 13:50:00,14.95,14.95,14.94,14.94,24724.0,14.95,14.95,14.94,14.94,24724.0
2017-07-11 13:55:00,14.94,14.95,14.93,14.94,34035.0,14.94,14.95,14.93,14.94,34035.0
2017-07-11 14:00:00,14.93,14.96,14.93,14.95,21917.0,14.93,14.96,14.93,14.95,21917.0
2017-07-11 14:05:00,14.96,14.97,14.95,14.96,59951.0,14.96,14.97,14.95,14.96,59951.0
2017-07-11 14:10:00,14.95,14.96,14.95,14.95,14029.0,14.95,14.96,14.95,14.95,14029.0
2017-07-11 14:15:00,14.96,14.97,14.95,14.96,22296.0,14.96,14.97,14.95,14.96,22296.0
2017-07-11 14:20:00,14.96,14.98,14.96,14.98,31907.0,14.96,14.98,14.96,14.98,31907.0
2017-07-11 14:25:00,14.98,14.98,14.97,14.98,30700.0,14.98,14.98,14.97,14.98,30700.0
2017-07-11 14:30:00,14.97,14.98,14.97,14.98,23921.0,14.97,14.98,14.97,14.98,23921.0
2017-07-11 14:35:00,14.97,14.98,14.97,14.98,29284.0,14.97,14.98,14.97,14.98,29284.0
2017-07-11 14:40:00,14.98,14.99,14.97,14.99,49267.0,14.98,14.99,14.97,14.99,49267.0
2017-07-11 14:45:00,14.99,14.99,14.98,14.98,43859.0,14.99,14.99,14.98,14.98,43859.0
2017-07-11 14:50:00,14.98,14.99,14.97,14.98,192486.0,14.98,14.99,14.97,14.98,192486.0
2017-07-11 14:55:00,14.97,14.98,14.96,14.97,83483.0,14.97,14.98,14.96,14.97,83483.0
2017-07-11 15:00:00,14.97,14.99,14.96,14.98,99276.0,14.97,14.99,14.96,14.98,99276.0
2017-07-11 15:05:00,14.99,15.0,14.98,14.99,271276.0,14.99,15.0,14.98,14.99,271276.0
2017-07-11 15:10:00,15.0,15.0,14.99,14.99,100537.0,15.0,15.0,14.99,14.99,100537.0
2017-07-11 15:15:00,14.99,15.0,14.98,14.99,79527.0,14.99,15.0,14.98,14.99,79527.0
2017-07-11 15:20:00,14.98,14.99,14.98,14.98,40631.0,14.98,14.99,14.98,14.98,40631.0
2017-07-11 15:25:00,14.98,14.99,14.98,14.98,34804.0,14.98,14.99,14.98,14.98,34804.0
2017-07-11 15:30:00,14.99,14.99,14.98,14.99,68351.0,14.99,14.99,14.98,14.99,68351.0
2017-07-11 15:35:00,14.98,14.99,14.98,14.99,79034.0,14.98,14.99,14.98,14.99,79034.0
2017-07-11 15:40:00,14.99,14.99,14.98,14.99,150615.0,14.99,14.99,14.98,14.99,150615.0
2017-07-11 15:45:00,14.98,15.0,14.98,14.99,133241.0,14.98,15.0,14.98,14.99,133241.0
2017-07-11 15:50:00,15.0,15.0,14.99,15.0,111074.0,15.0,15.0,14.99,15.0,111074.0
2017-07-11 15:55:00,14.99,15.0,14.98,15.0,393654.0,14.99,15.0,14.98,15.0,393654.0
2017-07-12 09:30:00,15.09,15.12,15.08,15.1,421573.0,15.09,15.12,15.08,15.1,421573.0
2017-07-12 09:35:00,15.1,15.11,15.08,15.1,224603.0,15.1,15.11,15.08,15.1,224603.0
2017-07-12 09:40:00,15.1,15.11,15.06,15.09,234954.0,15.1,15.11,15.06,15.09,234954.0
2017-07-12 09:45:00,15.08,15.09,15.06,15.07,148212.0,15.08,15.09,15.06,15.07,148212.0
2017-07-12 09:50:00,15.07,15.08,15.06,15.08,45557.0,15.07,15.08,15.06,15.08,45557.0
2017-07-12 09:55:00,15.08,15.08,15.03,15.05,176182.0,15.08,15.08,15.03,15.05,176182.0
2017-07-12 10:00:00,15.06,15.07,15.02,15.06,119076.0,15.06,15.07,15.02,15.06,119076.0
2017-07-12 10:05:00,15.07,15.08,15.05,15.08,95566.0,15.07,15.08,15.05,15.08,95566.0
2017-07-12 10:10:00,15.07,15.09,15.05,15.07,94879.0,15.07,15.09,15.05,15.07,94879.0
2017-07-12 10:15:00,15.07,15.08,15.05,15.05,33159.0,15.07,15.08,15.05,15.05,33159.0
2017-07-12 10:20:00,15.06,15.08,15.05,15.08,24533.0,15.06,15.08,15.05,15.08,24533.0
2017-07-12 10:25:00,15.07,15.1,15.07,15.08,290699.0,15.07,15.1,15.07,15.08,290699.0
2017-07-12 10:30:00,15.08,15.12,15.07,15.12,239630.0,15.08,15.12,15.07,15.12,239630.0
2017-07-12 10:35:00,15.12,15.12,15.1,15.11,139615.0,15.12,15.12,15.1,15.11,139615.0
2017-07-12 10:40:00,15.11,15.12,15.09,15.1,79671.0,15.11,15.12,15.09,15.1,79671.0
2017-07-12 10:45:00,15.1,15.11,15.07,15.09,166869.0,15.1,15.11,15.07,15.09,166869.0
2017-07-12 10:50:00,15.09,15.1,15.07,15.1,87112.0,15.09,15.1,15.07,15.1,87112.0
2017-07-12 10:55:00,15.1,15.11,15.09,15.1,51395.0,15.1,15.11,15.09,15.1,51395.0
2017-07-12 11:00:00,15.1,15.11,15.08,15.08,278139.0,15.1,15.11,15.08,15.08,278139.0
2017-07-12 11:05:00,15.08,15.09,15.06,15.06,80735.0,15.08,15.09,15.06,15.06,80735.0
2017-07-12 11:10:00,15.06,15.08,15.05,15.07,203790.0,15.06,15.08,15.05,15.07,203790.0
2017-07-12 11:15:00,15.07,15.07,15.05,15.06,31299.0,15.07,15.07,15.05,15.06,31299.0
2017-07-12 11:20:00,15.06,15.09,15.06,15.08,86071.0,15.06,15.09,15.06,15.08,86071.0
2017-07-12 11:25:00,15.08,15.09,15.04,15.06,389467.0,15.08,15.09,15.04,15.06,389467.0
2017-07-12 11:30:00,15.06,15.08,15.05,15.08,65609.0,15.06,15.08,15.05,15.08,65609.0
2017-07-12 11:35:00,15.08,15.09,15.07,15.09,60494.0,15.08,15.09,15.07,15.09,60494.0
2017-07-12 11:40:00,15.08,15.09,15.08,15.09,37579.0,15.08,15.09,15.08,15.09,37579.0
2017-07-12 11:45:00,15.09,15.09,15.07,15.09,157494.0,15.09,15.09,15.07,15.09,157494.0
2017-07-12 11:50:00,15.09,15.1,15.08,15.09,240857.0,15.09,15.1,15.08,15.09,240857.0
2017-07-12 11:55:00,15.09,15.09,15.08,15.09,76952.0,15.09,15.09,15.08,15.09,76952.0
2017-07-12 12:00:00,15.09,15.09,15.08,15.09,41440.0,15.09,15.09,15.08,15.09,41440.0
2017-07-12 12:05:00,15.09,15.1,15.08,15.08,228597.0,15.09,15.1,15.08,15.08,228597.0
2017-07-12 12:10:00,15.07,15.08,15.06,15.08,71599.0,15.07,15.08,15.06,15.08,71599.0
2017-07-12 12:15:00,15.08,15.09,15.07,15.09,30526.0,15.08,15.09,15.07,15.09,30526.0
2017-07-12 12:20:00,15.09,15.1,15.08,15.09,89919.0,15.09,15.1,15.08,15.09,89919.0
2017-07-12 12:25:00,15.09,15.09,15.08,15.08,25324.0,15.09,15.09,15.08,15.08,25324.0
2017-07-12 12:30:00,15.08,15.1,15.08,15.09,133162.0,15.08,15.1,15.08,15.09,133162.0
2017-07-12 12:35:00,15.09,15.1,15.08,15.09,147345.0,15.09,15.1,15.08,15.09,147345.0
2017-07-12 12:40:00,15.09,15.11,15.09,15.1,38725.0,15.09,15.11,15.09,15.1,38725.0
2017-07-12 12:45:00,15.1,15.11,15.09,15.09,216283.0,15.1,15.11,15.09,15.09,216283.0
2017-07-12 12:50:00,15.09,15.11,15.08,15.08,307328.0,15.09,15.11,15.08,15.08,307328.0
2017-07-12 12:55:00,15.08,15.09,15.07,15.08,37755.0,15.08,15.09,15.07,15.08,37755.0
2017-07-12 13:00:00,15.08,15.08,15.05,15.06,209310.0,15.08,15.08,15.05,15.06,209310.0
2017-07-12 13:05:00,15.06,15.06,15.04,15.04,104804.0,15.06,15.06,15.04,15.04,104804.0
2017-07-12 13:10:00,15.04,15.05,15.03,15.05,97903.0,15.04,15.05,15.03,15.05,97903.0
2017-07-12 13:15:00,15.05,15.06,15.04,15.04,48591.0,15.05,15.06,15.04,15.04,48591.0
2017-07-12 13:20:00,15.04,15.06,15.04,15.05,51553.0,15.04,15.06,15.04,15.05,51553.0
2017-07-12 13:25:00,15.06,15.08,15.06,15.06,43670.0,15.06,15.08,15.06,15.06,43670.0
2017-07-12 13:30:00,15.06,15.07,15.05,15.06,9365.0,15.06,15.07,15.05,15.06,9365.0
2017-07-12 13:35:00,15.06,15.07,15.06,15.07,9260.0,15.06,15.07,15.06,15.07,9260.0
2017-07-12 13:40:00,15.07,15.07,15.05,15.05,44178.0,15.07,15.07,15.05,15.05,44178.0
2017-07-12 13:45:00,15.06,15.06,15.05,15.06,74008.0,15.06,15.06,15.05,15.06,74008.0
2017-07-12 13:50:00,15.06,15.07,15.05,15.07,47088.0,15.06,15.07,15.05,15.07,47088.0
2017-07-12 13:55:00,15.07,15.07,15.06,15.07,22160.0,15.07,15.07,15.06,15.07,22160.0
2017-07-12 14:00:00,15.06,15.07,15.05,15.07,51050.0,15.06,15.07,15.05,15.07,51050.0
2017-07-12 14:05:00,15.07,15.09,15.06,15.09,65877.0,15.07,15.09,15.06,15.09,65877.0
2017-07-12 14:10:00,15.08,15.09,15.08,15.08,14414.0,15.08,15.09,15.08,15.08,14414.0
2017-07-12 14:15:00,15.08,15.09,15.07,15.08,18063.0,15.08,15.09,15.07,15.08,18063.0
2017-07-12 14:20:00,15.07,15.07,15.06,15.07,16404.0,15.07,15.07,15.06,15.07,16404.0
2017-07-12 14:25:00,15.08,15.09,15.07,15.07,32932.0,15.08,15.09,15.07,15.07,32932.0
2017-07-12 14:30:00,15.07,15.08,15.06,15.07,21500.0,15.07,15.08,15.06,15.07,21500.0
2017-07-12 14:35:00,15.07,15.07,15.06,15.07,11431.0,15.07,15.07,15.06,15.07,11431.0
2017-07-12 14:40:00,15.07,15.07,15.06,15.06,38762.0,15.07,15.07,15.06,15.06,38762.0
2017-07-12 14:45:00,15.07,15.07,15.06,15.06,31250.0,15.07,15.07,15.06,15.06,31250.0
2017-07-12 14:50:00,15.07,15.07,15.06,15.07,17645.0,15.07,15.07,15.06,15.07,17645.0
2017-07-12 14:55:00,15.07,15.07,15.06,15.07,18587.0,15.07,15.07,15.06,15.07,18587.0
2017-07-12 15:00:00,15.07,15.07,15.06,15.07,18212.0,15.07,15.07,15.06,15.07,18212.0
2017-07-12 15:05:00,15.07,15.07,15.06,15.07,37405.0,15.07,15.07,15.06,15.07,37405.0
2017-07-12 15:10:00,15.07,15.07,15.06,15.07,39460.0,15.07,15.07,15.06,15.07,39460.0
2017-07-12 15:15:00,15.07,15.07,15.06,15.07,27040.0,15.07,15.07,15.06,15.07,27040.0
2017-07-12 15:20:00,15.07,15.07,15.06,15.07,27462.0,15.07,15.07,15.06,15.07,27462.0
2017-07-12 15:25:00,15.07,15.08,15.06,15.06,107184.0,15.07,15.08,15.06,15.06,107184.0
2017-07-12 15:30:00,15.07,15.07,15.06,15.07,44945.0,15.07,15.07,15.06,15.07,44945.0
2017-07-12 15:35:00,15.07,15.07,15.06,15.06,45831.0,15.07,15.07,15.06,15.06,45831.0
2017-07-12 15:40:00,15.07,15.07,15.06,15.07,39074.0,15.07,15.07,15.06,15.07,39074.0
2017-07-12 15:45:00,15.07,15.07,15.06,15.07,112378.0,15.07,15.07,15.06,15.07,112378.0
2017-07-12 15:50:00,15.07,15.07,15.06,15.07,107627.0,15.07,15.07,15.06,15.07,107627.0
2017-07-12 15:55:00,15.07,15.07,15.05,15.05,157368.0,15.07,15.07,15.05,15.05,157368.0
2017-07-13 09:30:00,15.04,15.05,14.99,15.01,272305.0,15.04,15.05,14.99,15.01,272305.0
2017-07-13 09:35:00,15.0,15.01,14.95,14.96,350758.0,15.0,15.01,14.95,14.96,350758.0
2017-07-13 09:40:00,14.96,15.01,14.93,15.0,187337.0,14.96,15.01,14.93,15.0,187337.0
2017-07-13 09:45:00,15.01,15.01,14.98,14.99,192765.0,15.01,15.01,14.98,14.99,192765.0
2017-07-13 09:50:00,14.99,15.0,14.98,15.0,104809.0,14.99,15.0,14.98,15.0,104809.0
2017-07-13 09:55:00,15.0,15.01,14.99,15.0,61642.0,15.0,15.01,14.99,15.0,61642.0
2017-07-13 10:00:00,15.0,15.0,14.98,14.99,84670.0,15.0,15.0,14.98,14.99,84670.0
2017-07-13 10:05:00,14.99,14.99,14.97,14.98,57232.0,14.99,14.99,14.97,14.98,57232.0
2017-07-13 10:10:00,14.97,14.97,14.91,14.95,155579.0,14.97,14.97,14.91,14.95,155579.0
2017-07-13 10:15:00,14.96,14.96,14.88,14.91,304563.0,14.96,14.96,14.88,14.91,304563.0
2017-07-13 10:20:00,14.91,14.92,14.88,14.88,129020.0,14.91,14.92,14.88,14.88,129020.0
2017-07-13 10:25:00,14.89,14.92,14.88,14.91,120152.0,14.89,14.92,14.88,14.91,120152.0
2017-07-13 10:30:00,14.91,14.93,14.9,14.92,71034.0,14.91,14.93,14.9,14.92,71034.0
2017-07-13 10:35:00,14.92,14.93,14.91,14.92,65260.0,14.92,14.93,14.91,14.92,65260.0
2017-07-13 10:40:00,14.92,14.94,14.92,14.93,86461.0,14.92,14.94,14.92,14.93,86461.0
2017-07-13 10:45:00,14.93,14.94,14.92,14.94,49377.0,14.93,14.94,14.92,14.94,49377.0
2017-07-13 10:50:00,14.93,14.94,14.92,14.93,20053.0,14.93,14.94,14.92,14.93,20053.0
2017-07-13 10:55:00,14.92,14.94,14.91,14.92,73970.0,14.92,14.94,14.91,14.92,73970.0
2017-07-13 11:00:00,14.92,14.93,14.9,14.91,63781.0,14.92,14.93,14.9,14.91,63781.0
2017-07-13 11:05:00,14.91,14.93,14.9,14.92,53069.0,14.91,14.93,14.9,14.92,53069.0
2017-07-13 11:10:00,14.93,14.94,14.91,14.92,112467.0,14.93,14.94,14.91,14.92,112467.0
2017-07-13 11:15:00,14.91,14.92,14.9,14.91,30164.0,14.91,14.92,14.9,14.91,30164.0
2017-07-13 11:20:00,14.9,14.91,14.89,14.9,84028.0,14.9,14.91,14.89,14.9,84028.0
2017-07-13 11:25:00,14.89,14.91,14.89,14.9,24648.0,14.89,14.91,14.89,14.9,24648.0
2017-07-13 11:30:00,14.9,14.92,14.9,14.91,107255.0,14.9,14.92,14.9,14.91,107255.0
2017-07-13 11:35:00,14.91,14.92,14.9,14.91,60028.0,14.91,14.92,14.9,14.91,60028.0
2017-07-13 11:40:00,14.91,14.91,14.89,14.9,32455.0,14.91,14.91,14.89,14.9,32455.0
2017-07-13 11:45:00,14.89,14.9,14.87,14.89,159494.0,14.89,14.9,14.87,14.89,159494.0
2017-07-13 11:50:00,14.89,14.89,14.88,14.89,26811.0,14.89,14.89,14.88,14.89,26811.0
2017-07-13 11:55:00,14.88,14.9,14.88,14.89,50829.0,14.88,14.9,14.88,14.89,50829.0
2017-07-13 12:00:00,14.89,14.92,14.89,14.91,49200.0,14.89,14.92,14.89,14.91,49200.0
2017-07-13 12:05:00,14.91,14.91,14.89,14.9,28412.0,14.91,14.91,14.89,14.9,28412.0
2017-07-13 12:10:00,14.9,14.91,14.89,14.9,53429.0,14.9,14.91,14.89,14.9,53429.0
2017-07-13 12:15:00,14.9,14.91,14.9,14.91,31505.0,14.9,14.91,14.9,14.91,31505.0
2017-07-13 12:20:00,14.91,14.91,14.89,14.9,28523.0,14.91,14.91,14.89,14.9,28523.0
2017-07-13 12:25:00,14.9,14.9,14.89,14.89,48054.0,14.9,14.9,14.89,14.89,48054.0
2017-07-13 12:30:00,14.89,14.9,14.88,14.89,52741.0,14.89,14.9,14.88,14.89,52741.0
2017-07-13 12:35:00,14.89,14.89,14.88,14.89,25254.0,14.89,14.89,14.88,14.89,25254.0
2017-07-13 12:40:00,14.89,14.89,14.86,14.88,196419.0,14.89,14.89,14.86,14.88,196419.0
2017-07-13 12:45:00,14.88,14.88,14.85,14.86,211937.0,14.88,14.88,14.85,14.86,211937.0
2017-07-13 12:50:00,14.86,14.88,14.85,14.87,91559.0,14.86,14.88,14.85,14.87,91559.0
2017-07-13 12:55:00,14.87,14.88,14.87,14.88,100775.0,14.87,14.88,14.87,14.88,100775.0
2017-07-13 13:00:00,14.88,14.89,14.86,14.87,169896.0,14.88,14.89,14.86,14.87,169896.0
2017-07-13 13:05:00,14.88,14.9,14.87,14.89,53797.0,14.88,14.9,14.87,14.89,53797.0
2017-07-13 13:10:00,14.9,14.9,14.88,14.89,32640.0,14.9,14.9,14.88,14.89,32640.0
2017-07-13 13:15:00,14.89,14.89,14.88,14.88,24537.0,14.89,14.89,14.88,14.88,24537.0
2017-07-13 13:20:00,14.88,14.88,14.86,14.88,80356.0,14.88,14.88,14.86,14.88,80356.0
2017-07-13 13:25:00,14.88,14.89,14.87,14.89,48127.0,14.88,14.89,14.87,14.89,48127.0
2017-07-13 13:30:00,14.89,14.9,14.88,14.9,77615.0,14.89,14.9,14.88,14.9,77615.0
2017-07-13 13:35:00,14.9,14.9,14.89,14.9,22279.0,14.9,14.9,14.89,14.9,22279.0
2017-07-13 13:40:00,14.9,14.9,14.89,14.9,44083.0,14.9,14.9,14.89,14.9,44083.0
2017-07-13 13:45:00,14.9,14.9,14.88,14.89,40519.0,14.9,14.9,14.88,14.89,40519.0
2017-07-13 13:50:00,14.89,14.9,14.88,14.89,30988.0,14.89,14.9,14.88,14.89,30988.0
2017-07-13 13:55:00,14.9,14.9,14.88,14.89,30504.0,14.9,14.9,14.88,14.89,30504.0
2017-07-13 14:00:00,14.89,14.89,14.87,14.88,30567.0,14.89,14.89,14.87,14.88,30567.0
2017-07-13 14:05:00,14.88,14.88,14.87,14.87,28186.0,14.88,14.88,14.87,14.87,28186.0
2017-07-13 14:10:00,14.88,14.88,14.87,14.88,44334.0,14.88,14.88,14.87,14.88,44334.0
2017-07-13 14:15:00,14.88,14.89,14.87,14.89,34056.0,14.88,14.89,14.87,14.89,34056.0
2017-07-13 14:20:00,14.88,14.9,14.88,14.9,37018.0,14.88,14.9,14.88,14.9,37018.0
2017-07-13 14:25:00,14.9,14.9,14.88,14.89,21097.0,14.9,14.9,14.88,14.89,21097.0
2017-07-13 14:30:00,14.89,14.89,14.88,14.88,19768.0,14.89,14.89,14.88,14.88,19768.0
2017-07-13 14:35:00,14.89,14.9,14.88,14.89,55914.0,14.89,14.9,14.88,14.89,55914.0
2017-07-13 14:40:00,14.9,14.9,14.88,14.89,26508.0,14.9,14.9,14.88,14.89,26508.0
2017-07-13 14:45:00,14.88,14.89,14.88,14.89,21669.0,14.88,14.89,14.88,14.89,21669.0
2017-07-13 14:50:00,14.89,14.89,14.88,14.89,30415.0,14.89,14.89,14.88,14.89,30415.0
2017-07-13 14:55:00,14.89,14.89,14.88,14.89,24302.0,14.89,14.89,14.88,14.89,24302.0
2017-07-13 15:00:00,14.88,14.89,14.86,14.87,103295.0,14.88,14.89,14.86,14.87,103295.0
2017-07-13 15:05:00,14.87,14.87,14.85,14.86,84132.0,14.87,14.87,14.85,14.86,84132.0
2017-07-13 15:10:00,14.86,14.87,14.85,14.86,43366.0,14.86,14.87,14.85,14.86,43366.0
2017-07-13 15:15:00,14.86,14.86,14.85,14.86,41483.0,14.86,14.86,14.85,14.86,41483.0
2017-07-13 15:20:00,14.86,14.87,14.85,14.86,82815.0,14.86,14.87,14.85,14.86,82815.0
2017-07-13 15:25:00,14.86,14.86,14.85,14.86,69540.0,14.86,14.86,14.85,14.86,69540.0
2017-07-13 15:30:00,14.86,14.86,14.85,14.86,36601.0,14.86,14.86,14.85,14.86,36601.0
2017-07-13 15:35:00,14.86,14.86,14.85,14.86,31487.0,14.86,14.86,14.85,14.86,31487.0
2017-07-13 15:40:00,14.86,14.86,14.84,14.85,296742.0,14.86,14.86,14.84,14.85,296742.0
2017-07-13 15:45:00,14.85,14.86,14.84,14.84,84421.0,14.85,14.86,14.84,14.84,84421.0
2017-07-13 15:50:00,14.85,14.86,14.84,14.85,204811.0,14.85,14.86,14.84,14.85,204811.0
2017-07-13 15:55:00,14.85,14.87,14.85,14.86,481466.0,14.85,14.87,14.85,14.86,481466.0
2017-07-14 09:30:00,15.14,15.15,15.11,15.11,461686.0,15.14,15.15,15.11,15.11,461686.0
2017-07-14 09:35:00,15.12,15.14,15.1,15.14,202480.0,15.12,15.14,15.1,15.14,202480.0
2017-07-14 09:40:00,15.14,15.16,15.13,15.16,288117.0,15.14,15.16,15.13,15.16,288117.0
2017-07-14 09:45:00,15.16,15.18,15.15,15.18,333452.0,15.16,15.18,15.15,15.18,333452.0
2017-07-14 09:50:00,15.17,15.18,15.15,15.16,120989.0,15.17,15.18,15.15,15.16,120989.0
2017-07-14 09:55:00,15.17,15.18,15.15,15.18,148405.0,15.17,15.18,15.15,15.18,148405.0
2017-07-14 10:00:00,15.18,15.22,15.16,15.17,628135.0,15.18,15.22,15.16,15.17,628135.0
2017-07-14 10:05:00,15.17,15.18,15.13,15.13,192190.0,15.17,15.18,15.13,15.13,192190.0
2017-07-14 10:10:00,15.14,15.14,15.12,15.14,83884.0,15.14,15.14,15.12,15.14,83884.0
2017-07-14 10:15:00,15.14,15.15,15.13,15.15,62700.0,15.14,15.15,15.13,15.15,62700.0
2017-07-14 10:20:00,15.15,15.16,15.12,15.13,82025.0,15.15,15.16,15.12,15.13,82025.0
2017-07-14 10:25:00,15.12,15.14,15.11,15.12,77051.0,15.12,15.14,15.11,15.12,77051.0
2017-07-14 10:30:00,15.11,15.15,15.11,15.13,105458.0,15.11,15.15,15.11,15.13,105458.0
2017-07-14 10:35:00,15.13,15.14,15.12,15.13,27973.0,15.13,15.14,15.12,15.13,27973.0
2017-07-14 10:40:00,15.13,15.13,15.1,15.1,84452.0,15.13,15.13,15.1,15.1,84452.0
2017-07-14 10:45:00,15.1,15.12,15.1,15.1,115297.0,15.1,15.12,15.1,15.1,115297.0
2017-07-14 10:50:00,15.11,15.12,15.1,15.11,123052.0,15.11,15.12,15.1,15.11,123052.0
2017-07-14 10:55:00,15.11,15.12,15.09,15.11,37853.0,15.11,15.12,15.09,15.11,37853.0
2017-07-14 11:00:00,15.11,15.12,15.11,15.11,24937.0,15.11,15.12,15.11,15.11,24937.0
2017-07-14 11:05:00,15.12,15.14,15.11,15.13,86240.0,15.12,15.14,15.11,15.13,86240.0
2017-07-14 11:10:00,15.12,15.13,15.08,15.08,110167.0,15.12,15.13,15.08,15.08,110167.0
2017-07-14 11:15:00,15.08,15.09,15.07,15.08,64725.0,15.08,15.09,15.07,15.08,64725.0
2017-07-14 11:20:00,15.09,15.1,15.07,15.08,56116.0,15.09,15.1,15.07,15.08,56116.0
2017-07-14 11:25:00,15.07,15.09,15.07,15.09,66137.0,15.07,15.09,15.07,15.09,66137.0
2017-07-14 11:30:00,15.1,15.1,15.06,15.07,21206.0,15.1,15.1,15.06,15.07,21206.0
2017-07-14 11:35:00,15.07,15.07,15.02,15.02,153722.0,15.07,15.07,15.02,15.02,153722.0
2017-07-14 11:40:00,15.02,15.04,15.01,15.03,59458.0,15.02,15.04,15.01,15.03,59458.0
2017-07-14 11:45:00,15.03,15.04,15.03,15.03,50358.0,15.03,15.04,15.03,15.03,50358.0
2017-07-14 11:50:00,15.04,15.05,15.03,15.05,44100.0,15.04,15.05,15.03,15.05,44100.0
2017-07-14 11:55:00,15.05,15.07,15.05,15.06,65517.0,15.05,15.07,15.05,15.06,65517.0
2017-07-14 12:00:00,15.06,15.08,15.05,15.07,38283.0,15.06,15.08,15.05,15.07,38283.0
2017-07-14 12:05:00,15.06,15.07,15.05,15.06,36503.0,15.06,15.07,15.05,15.06,36503.0
2017-07-14 12:10:00,15.06,15.08,15.05,15.07,87981.0,15.06,15.08,15.05,15.07,87981.0
2017-07-14 12:15:00,15.07,15.07,15.05,15.06,42850.0,15.07,15.07,15.05,15.06,42850.0
2017-07-14 12:20:00,15.06,15.07,15.05,15.06,48100.0,15.06,15.07,15.05,15.06,48100.0
2017-07-14 12:25:00,15.05,15.07,15.05,15.07,70983.0,15.05,15.07,15.05,15.07,70983.0
2017-07-14 12:30:00,15.06,15.07,15.06,15.06,19929.0,15.06,15.07,15.06,15.06,19929.0
2017-07-14 12:35:00,15.07,15.09,15.07,15.09,84326.0,15.07,15.09,15.07,15.09,84326.0
2017-07-14 12:40:00,15.09,15.09,15.08,15.08,37476.0,15.09,15.09,15.08,15.08,37476.0
2017-07-14 12:45:00,15.08,15.09,15.08,15.08,31944.0,15.08,15.09,15.08,15.08,31944.0
2017-07-14 12:50:00,15.08,15.1,15.08,15.09,26071.0,15.08,15.1,15.08,15.09,26071.0
2017-07-14 12:55:00,15.1,15.1,15.07,15.08,34393.0,15.1,15.1,15.07,15.08,34393.0
2017-07-14 13:00:00,15.08,15.09,15.08,15.09,22960.0,15.08,15.09,15.08,15.09,22960.0
2017-07-14 13:05:00,15.1,15.1,15.08,15.09,34549.0,15.1,15.1,15.08,15.09,34549.0
2017-07-14 13:10:00,15.09,15.1,15.08,15.09,30632.0,15.09,15.1,15.08,15.09,30632.0
2017-07-14 13:15:00,15.09,15.1,15.08,15.09,21126.0,15.09,15.1,15.08,15.09,21126.0
2017-07-14 13:20:00,15.09,15.11,15.09,15.1,50573.0,15.09,15.11,15.09,15.1,50573.0
2017-07-14 13:25:00,15.1,15.1,15.08,15.09,19111.0,15.1,15.1,15.08,15.09,19111.0
2017-07-14 13:30:00,15.09,15.1,15.08,15.09,31652.0,15.09,15.1,15.08,15.09,31652.0
2017-07-14 13:35:00,15.09,15.09,15.08,15.09,9313.0,15.09,15.09,15.08,15.09,9313.0
2017-07-14 13:40:00,15.08,15.1,15.08,15.09,45178.0,15.08,15.1,15.08,15.09,45178.0
2017-07-14 13:45:00,15.09,15.1,15.08,15.09,80355.0,15.09,15.1,15.08,15.09,80355.0
2017-07-14 13:50:00,15.09,15.1,15.08,15.09,271000.0,15.09,15.1,15.08,15.09,271000.0
2017-07-14 13:55:00,15.08,15.09,15.07,15.08,71346.0,15.08,15.09,15.07,15.08,71346.0
2017-07-14 14:00:00,15.09,15.09,15.08,15.09,19447.0,15.09,15.09,15.08,15.09,19447.0
2017-07-14 14:05:00,15.09,15.09,15.08,15.08,10929.0,15.09,15.09,15.08,15.08,10929.0
2017-07-14 14:10:00,15.09,15.09,15.08,15.08,23908.0,15.09,15.09,15.08,15.08,23908.0
2017-07-14 14:15:00,15.09,15.09,15.08,15.09,18265.0,15.09,15.09,15.08,15.09,18265.0
2017-07-14 14:20:00,15.08,15.09,15.08,15.09,26904.0,15.08,15.09,15.08,15.09,26904.0
2017-07-14 14:25:00,15.09,15.09,15.08,15.09,11155.0,15.09,15.09,15.08,15.09,11155.0
2017-07-14 14:30:00,15.09,15.09,15.08,15.08,22994.0,15.09,15.09,15.08,15.08,22994.0
2017-07-14 14:35:00,15.09,15.11,15.08,15.11,74080.0,15.09,15.11,15.08,15.11,74080.0
2017-07-14 14:40:00,15.1,15.11,15.09,15.09,75302.0,15.1,15.11,15.09,15.09,75302.0
2017-07-14 14:45:00,15.1,15.11,15.09,15.11,76519.0,15.1,15.11,15.09,15.11,76519.0
2017-07-14 14:50:00,15.11,15.12,15.09,15.1,107856.0,15.11,15.12,15.09,15.1,107856.0
2017-07-14 14:55:00,15.1,15.1,15.09,15.1,30083.0,15.1,15.1,15.09,15.1,30083.0
2017-07-14 15:00:00,15.09,15.11,15.09,15.11,89220.0,15.09,15.11,15.09,15.11,89220.0
2017-07-14 15:05:00,15.1,15.11,15.1,15.11,32818.0,15.1,15.11,15.1,15.11,32818.0
2017-07-14 15:10:00,15.11,15.12,15.1,15.12,174084.0,15.11,15.12,15.1,15.12,174084.0
2017-07-14 15:15:00,15.12,15.12,15.11,15.12,47093.0,15.12,15.12,15.11,15.12,47093.0
2017-07-14 15:20:00,15.11,15.12,15.1,15.11,58472.0,15.11,15.12,15.1,15.11,58472.0
2017-07-14 15:25:00,15.11,15.11,15.1,15.1,34141.0,15.11,15.11,15.1,15.1,34141.0
2017-07-14 15:30:00,15.1,15.12,15.1,15.12,100774.0,15.1,15.12,15.1,15.12,100774.0
2017-07-14 15:35:00,15.12,15.12,15.11,15.11,35329.0,15.12,15.12,15.11,15.11,35329.0
2017-07-14 15:40:00,15.11,15.12,15.11,15.11,59345.0,15.11,15.12,15.11,15.11,59345.0
2017-07-14 15:45:00,15.11,15.12,15.09,15.1,254581.0,15.11,15.12,15.09,15.1,254581.0
2017-07-14 15:50:00,15.1,15.11,15.09,15.1,94207.0,15.1,15.11,15.09,15.1,94207.0
2017-07-14 15:55:00,15.09,15.1,15.09,15.09,262232.0,15.09,15.1,15.09,15.09,262232.0
2017-07-17 09:30:00,15.27,15.28,15.26,15.28,228840.0,15.27,15.28,15.26,15.28,228840.0
2017-07-17 09:35:00,15.27,15.29,15.26,15.29,246215.0,15.27,15.29,15.26,15.29,246215.0
2017-07-17 09:40:00,15.28,15.3,15.28,15.29,231343.0,15.28,15.3,15.28,15.29,231343.0
2017-07-17 09:45:00,15.29,15.3,15.28,15.29,146668.0,15.29,15.3,15.28,15.29,146668.0
2017-07-17 09:50:00,15.29,15.31,15.29,15.31,168487.0,15.29,15.31,15.29,15.31,168487.0
2017-07-17 09:55:00,15.31,15.31,15.29,15.29,130916.0,15.31,15.31,15.29,15.29,130916.0
2017-07-17 10:00:00,15.3,15.31,15.28,15.29,173271.0,15.3,15.31,15.28,15.29,173271.0
2017-07-17 10:05:00,15.29,15.3,15.28,15.29,177184.0,15.29,15.3,15.28,15.29,177184.0
2017-07-17 10:10:00,15.29,15.3,15.28,15.3,81806.0,15.29,15.3,15.28,15.3,81806.0
2017-07-17 10:15:00,15.29,15.3,15.29,15.29,47426.0,15.29,15.3,15.29,15.29,47426.0
2017-07-17 10:20:00,15.29,15.32,15.29,15.31,299143.0,15.29,15.32,15.29,15.31,299143.0
2017-07-17 10:25:00,15.31,15.32,15.29,15.29,111444.0,15.31,15.32,15.29,15.29,111444.0
2017-07-17 10:30:00,15.3,15.3,15.29,15.29,70006.0,15.3,15.3,15.29,15.29,70006.0
2017-07-17 10:35:00,15.3,15.31,15.29,15.3,201599.0,15.3,15.31,15.29,15.3,201599.0
2017-07-17 10:40:00,15.31,15.31,15.28,15.29,127633.0,15.31,15.31,15.28,15.29,127633.0
2017-07-17 10:45:00,15.29,15.29,15.28,15.29,134307.0,15.29,15.29,15.28,15.29,134307.0
2017-07-17 10:50:00,15.28,15.28,15.25,15.26,165773.0,15.28,15.28,15.25,15.26,165773.0
2017-07-17 10:55:00,15.25,15.27,15.25,15.27,85656.0,15.25,15.27,15.25,15.27,85656.0
2017-07-17 11:00:00,15.27,15.28,15.25,15.28,178488.0,15.27,15.28,15.25,15.28,178488.0
2017-07-17 11:05:00,15.28,15.28,15.27,15.28,27619.0,15.28,15.28,15.27,15.28,27619.0
2017-07-17 11:10:00,15.28,15.29,15.27,15.28,92291.0,15.28,15.29,15.27,15.28,92291.0
2017-07-17 11:15:00,15.28,15.29,15.27,15.28,89870.0,15.28,15.29,15.27,15.28,89870.0
2017-07-17 11:20:00,15.27,15.29,15.27,15.28,49000.0,15.27,15.29,15.27,15.28,49000.0
2017-07-17 11:25:00,15.28,15.29,15.27,15.29,88511.0,15.28,15.29,15.27,15.29,88511.0
2017-07-17 11:30:00,15.29,15.29,15.27,15.28,34991.0,15.29,15.29,15.27,15.28,34991.0
2017-07-17 11:35:00,15.28,15.28,15.26,15.27,81910.0,15.28,15.28,15.26,15.27,81910.0
2017-07-17 11:40:00,15.27,15.28,15.26,15.26,117201.0,15.27,15.28,15.26,15.26,117201.0
2017-07-17 11:45:00,15.26,15.26,15.23,15.24,172922.0,15.26,15.26,15.23,15.24,172922.0
2017-07-17 11:50:00,15.24,15.25,15.23,15.24,61451.0,15.24,15.25,15.23,15.24,61451.0
2017-07-17 11:55:00,15.24,15.25,15.24,15.25,72259.0,15.24,15.25,15.24,15.25,72259.0
2017-07-17 12:00:00,15.25,15.26,15.24,15.26,35808.0,15.25,15.26,15.24,15.26,35808.0
2017-07-17 12:05:00,15.25,15.27,15.25,15.27,25800.0,15.25,15.27,15.25,15.27,25800.0
2017-07-17 12:10:00,15.27,15.27,15.26,15.27,34050.0,15.27,15.27,15.26,15.27,34050.0
2017-07-17 12:15:00,15.27,15.28,15.26,15.26,69664.0,15.27,15.28,15.26,15.26,69664.0
2017-07-17 12:20:00,15.27,15.27,15.26,15.27,12265.0,15.27,15.27,15.26,15.27,12265.0
2017-07-17 12:25:00,15.27,15.27,15.26,15.26,27789.0,15.27,15.27,15.26,15.26,27789.0
2017-07-17 12:30:00,15.26,15.26,15.25,15.26,58401.0,15.26,15.26,15.25,15.26,58401.0
2017-07-17 12:35:00,15.25,15.26,15.24,15.24,70753.0,15.25,15.26,15.24,15.24,70753.0
2017-07-17 12:40:00,15.25,15.25,15.23,15.23,87841.0,15.25,15.25,15.23,15.23,87841.0
2017-07-17 12:45:00,15.24,15.25,15.23,15.25,16178.0,15.24,15.25,15.23,15.25,16178.0
2017-07-17 12:50:00,15.25,15.25,15.24,15.25,239419.0,15.25,15.25,15.24,15.25,239419.0
2017-07-17 12:55:00,15.25,15.25,15.24,15.24,73948.0,15.25,15.25,15.24,15.24,73948.0
2017-07-17 13:00:00,15.24,15.25,15.24,15.25,47482.0,15.24,15.25,15.24,15.25,47482.0
2017-07-17 13:05:00,15.25,15.25,15.24,15.25,15189.0,15.25,15.25,15.24,15.25,15189.0
2017-07-17 13:10:00,15.25,15.25,15.24,15.24,21743.0,15.25,15.25,15.24,15.24,21743.0
2017-07-17 13:15:00,15.24,15.25,15.24,15.25,14462.0,15.24,15.25,15.24,15.25,14462.0
2017-07-17 13:20:00,15.25,15.26,15.24,15.25,50850.0,15.25,15.26,15.24,15.25,50850.0
2017-07-17 13:25:00,15.25,15.26,15.24,15.25,51189.0,15.25,15.26,15.24,15.25,51189.0
2017-07-17 13:30:00,15.25,15.26,15.25,15.25,9068.0,15.25,15.26,15.25,15.25,9068.0
2017-07-17 13:35:00,15.26,15.26,15.25,15.26,36350.0,15.26,15.26,15.25,15.26,36350.0
2017-07-17 13:40:00,15.26,15.27,15.25,15.26,57499.0,15.26,15.27,15.25,15.26,57499.0
2017-07-17 13:45:00,15.26,15.28,15.26,15.27,112450.0,15.26,15.28,15.26,15.27,112450.0
2017-07-17 13:50:00,15.27,15.28,15.26,15.28,67414.0,15.27,15.28,15.26,15.28,67414.0
2017-07-17 13:55:00,15.28,15.28,15.27,15.27,10758.0,15.28,15.28,15.27,15.27,10758.0
2017-07-17 14:00:00,15.28,15.28,15.27,15.28,18072.0,15.28,15.28,15.27,15.28,18072.0
2017-07-17 14:05:00,15.28,15.28,15.27,15.28,67289.0,15.28,15.28,15.27,15.28,67289.0
2017-07-17 14:10:00,15.27,15.28,15.26,15.27,44934.0,15.27,15.28,15.26,15.27,44934.0
2017-07-17 14:15:00,15.27,15.27,15.26,15.26,8361.0,15.27,15.27,15.26,15.26,8361.0
2017-07-17 14:20:00,15.27,15.27,15.25,15.26,55043.0,15.27,15.27,15.25,15.26,55043.0
2017-07-17 14:25:00,15.26,15.26,15.25,15.26,17954.0,15.26,15.26,15.25,15.26,17954.0
2017-07-17 14:30:00,15.26,15.26,15.25,15.26,7827.0,15.26,15.26,15.25,15.26,7827.0
2017-07-17 14:35:00,15.26,15.26,15.25,15.26,13219.0,15.26,15.26,15.25,15.26,13219.0
2017-07-17 14:40:00,15.26,15.26,15.25,15.26,8012.0,15.26,15.26,15.25,15.26,8012.0
2017-07-17 14:45:00,15.26,15.26,15.25,15.26,17203.0,15.26,15.26,15.25,15.26,17203.0
2017-07-17 14:50:00,15.26,15.26,15.25,15.26,31677.0,15.26,15.26,15.25,15.26,31677.0
2017-07-17 14:55:00,15.26,15.26,15.25,15.26,24120.0,15.26,15.26,15.25,15.26,24120.0
2017-07-17 15:00:00,15.26,15.26,15.25,15.26,28076.0,15.26,15.26,15.25,15.26,28076.0
2017-07-17 15:05:00,15.26,15.26,15.25,15.25,52124.0,15.26,15.26,15.25,15.25,52124.0
2017-07-17 15:10:00,15.26,15.26,15.25,15.26,40041.0,15.26,15.26,15.25,15.26,40041.0
2017-07-17 15:15:00,15.26,15.26,15.25,15.25,26209.0,15.26,15.26,15.25,15.25,26209.0
2017-07-17 15:20:00,15.26,15.26,15.25,15.26,22393.0,15.26,15.26,15.25,15.26,22393.0
2017-07-17 15:25:00,15.26,15.26,15.25,15.26,51924.0,15.26,15.26,15.25,15.26,51924.0
2017-07-17 15:30:00,15.25,15.27,15.25,15.27,208162.0,15.25,15.27,15.25,15.27,208162.0
2017-07-17 15:35:00,15.27,15.27,15.26,15.27,52737.0,15.27,15.27,15.26,15.27,52737.0
2017-07-17 15:40:00,15.27,15.27,15.25,15.26,429066.0,15.27,15.27,15.25,15.26,429066.0
2017-07-17 15:45:00,15.26,15.26,15.25,15.25,48195.0,15.26,15.26,15.25,15.25,48195.0
2017-07-17 15:50:00,15.26,15.26,15.25,15.25,220947.0,15.26,15.26,15.25,15.25,220947.0
2017-07-17 15:55:00,15.26,15.26,15.24,15.24,322773.0,15.26,15.26,15.24,15.24,322773.0
2017-07-18 09:30:00,15.37,15.37,15.33,15.34,392901.0,15.37,15.37,15.33,15.34,392901.0
2017-07-18 09:35:00,15.35,15.35,15.32,15.35,225446.0,15.35,15.35,15.32,15.35,225446.0
2017-07-18 09:40:00,15.35,15.35,15.34,15.35,39398.0,15.35,15.35,15.34,15.35,39398.0
2017-07-18 09:45:00,15.34,15.36,15.33,15.36,170167.0,15.34,15.36,15.33,15.36,170167.0
2017-07-18 09:50:00,15.36,15.36,15.35,15.36,14328.0,15.36,15.36,15.35,15.36,14328.0
2017-07-18 09:55:00,15.36,15.37,15.36,15.37,43413.0,15.36,15.37,15.36,15.37,43413.0
2017-07-18 10:00:00,15.37,15.39,15.36,15.38,97866.0,15.37,15.39,15.36,15.38,97866.0
2017-07-18 10:05:00,15.38,15.38,15.36,15.37,60285.0,15.38,15.38,15.36,15.37,60285.0
2017-07-18 10:10:00,15.37,15.39,15.36,15.37,144192.0,15.37,15.39,15.36,15.37,144192.0
2017-07-18 10:15:00,15.36,15.38,15.36,15.38,28136.0,15.36,15.38,15.36,15.38,28136.0
2017-07-18 10:20:00,15.38,15.41,15.37,15.4,527068.0,15.38,15.41,15.37,15.4,527068.0
2017-07-18 10:25:00,15.4,15.41,15.38,15.39,295194.0,15.4,15.41,15.38,15.39,295194.0
2017-07-18 10:30:00,15.4,15.43,15.39,15.41,300304.0,15.4,15.43,15.39,15.41,300304.0
2017-07-18 10:35:00,15.41,15.43,15.4,15.43,460298.0,15.41,15.43,15.4,15.43,460298.0
2017-07-18 10:40:00,15.42,15.45,15.42,15.43,306410.0,15.42,15.45,15.42,15.43,306410.0
2017-07-18 10:45:00,15.44,15.44,15.41,15.41,102852.0,15.44,15.44,15.41,15.41,102852.0
2017-07-18 10:50:00,15.41,15.42,15.4,15.4,59352.0,15.41,15.42,15.4,15.4,59352.0
2017-07-18 10:55:00,15.41,15.41,15.39,15.4,43405.0,15.41,15.41,15.39,15.4,43405.0
2017-07-18 11:00:00,15.4,15.41,15.4,15.41,60105.0,15.4,15.41,15.4,15.41,60105.0
2017-07-18 11:05:00,15.41,15.41,15.4,15.4,38667.0,15.41,15.41,15.4,15.4,38667.0
2017-07-18 11:10:00,15.41,15.41,15.4,15.4,51883.0,15.41,15.41,15.4,15.4,51883.0
2017-07-18 11:15:00,15.4,15.41,15.39,15.4,61836.0,15.4,15.41,15.39,15.4,61836.0
2017-07-18 11:20:00,15.39,15.41,15.39,15.39,194287.0,15.39,15.41,15.39,15.39,194287.0
2017-07-18 11:25:00,15.39,15.4,15.38,15.4,168774.0,15.39,15.4,15.38,15.4,168774.0
2017-07-18 11:30:00,15.39,15.41,15.39,15.41,120809.0,15.39,15.41,15.39,15.41,120809.0
2017-07-18 11:35:00,15.4,15.41,15.39,15.41,38322.0,15.4,15.41,15.39,15.41,38322.0
2017-07-18 11:40:00,15.4,15.42,15.4,15.41,80823.0,15.4,15.42,15.4,15.41,80823.0
2017-07-18 11:45:00,15.42,15.42,15.4,15.41,51698.0,15.42,15.42,15.4,15.41,51698.0
2017-07-18 11:50:00,15.41,15.41,15.4,15.41,24052.0,15.41,15.41,15.4,15.41,24052.0
2017-07-18 11:55:00,15.41,15.42,15.4,15.41,31651.0,15.41,15.42,15.4,15.41,31651.0
2017-07-18 12:00:00,15.41,15.42,15.4,15.41,53255.0,15.41,15.42,15.4,15.41,53255.0
2017-07-18 12:05:00,15.41,15.42,15.4,15.4,28774.0,15.41,15.42,15.4,15.4,28774.0
2017-07-18 12:10:00,15.41,15.42,15.4,15.42,20888.0,15.41,15.42,15.4,15.42,20888.0
2017-07-18 12:15:00,15.41,15.42,15.41,15.42,24610.0,15.41,15.42,15.41,15.42,24610.0
2017-07-18 12:20:00,15.41,15.42,15.4,15.41,12268.0,15.41,15.42,15.4,15.41,12268.0
2017-07-18 12:25:00,15.4,15.41,15.39,15.4,73685.0,15.4,15.41,15.39,15.4,73685.0
2017-07-18 12:30:00,15.4,15.4,15.38,15.39,31520.0,15.4,15.4,15.38,15.39,31520.0
2017-07-18 12:35:00,15.38,15.39,15.37,15.38,55073.0,15.38,15.39,15.37,15.38,55073.0
2017-07-18 12:40:00,15.38,15.39,15.38,15.39,70201.0,15.38,15.39,15.38,15.39,70201.0
2017-07-18 12:45:00,15.38,15.4,15.38,15.39,73600.0,15.38,15.4,15.38,15.39,73600.0
2017-07-18 12:50:00,15.39,15.4,15.38,15.39,39376.0,15.39,15.4,15.38,15.39,39376.0
2017-07-18 12:55:00,15.39,15.39,15.38,15.39,52021.0,15.39,15.39,15.38,15.39,52021.0
2017-07-18 13:00:00,15.38,15.4,15.38,15.4,16882.0,15.38,15.4,15.38,15.4,16882.0
2017-07-18 13:05:00,15.4,15.41,15.39,15.4,32954.0,15.4,15.41,15.39,15.4,32954.0
2017-07-18 13:10:00,15.4,15.41,15.4,15.4,19975.0,15.4,15.41,15.4,15.4,19975.0
2017-07-18 13:15:00,15.4,15.41,15.39,15.4,17671.0,15.4,15.41,15.39,15.4,17671.0
2017-07-18 13:20:00,15.4,15.41,15.39,15.4,156171.0,15.4,15.41,15.39,15.4,156171.0
2017-07-18 13:25:00,15.41,15.41,15.4,15.4,41584.0,15.41,15.41,15.4,15.4,41584.0
2017-07-18 13:30:00,15.41,15.41,15.39,15.4,31057.0,15.41,15.41,15.39,15.4,31057.0
2017-07-18 13:35:00,15.4,15.4,15.39,15.4,7983.0,15.4,15.4,15.39,15.4,7983.0
2017-07-18 13:40:00,15.4,15.4,15.39,15.39,6591.0,15.4,15.4,15.39,15.39,6591.0
2017-07-18 13:45:00,15.39,15.4,15.39,15.4,55646.0,15.39,15.4,15.39,15.4,55646.0
2017-07-18 13:50:00,15.39,15.4,15.39,15.39,22926.0,15.39,15.4,15.39,15.39,22926.0
2017-07-18 13:55:00,15.39,15.4,15.39,15.39,4845.0,15.39,15.4,15.39,15.39,4845.0
2017-07-18 14:00:00,15.39,15.4,15.39,15.39,7694.0,15.39,15.4,15.39,15.39,7694.0
2017-07-18 14:05:00,15.39,15.4,15.39,15.39,20135.0,15.39,15.4,15.39,15.39,20135.0
2017-07-18 14:10:00,15.4,15.41,15.39,15.41,53139.0,15.4,15.41,15.39,15.41,53139.0
2017-07-18 14:15:00,15.41,15.41,15.4,15.41,4971.0,15.41,15.41,15.4,15.41,4971.0
2017-07-18 14:20:00,15.41,15.41,15.4,15.41,78098.0,15.41,15.41,15.4,15.41,78098.0
2017-07-18 14:25:00,15.41,15.41,15.4,15.41,31817.0,15.41,15.41,15.4,15.41,31817.0
2017-07-18 14:30:00,15.41,15.41,15.4,15.41,46500.0,15.41,15.41,15.4,15.41,46500.0
2017-07-18 14:35:00,15.41,15.42,15.4,15.41,166359.0,15.41,15.42,15.4,15.41,166359.0
2017-07-18 14:40:00,15.41,15.41,15.4,15.41,30819.0,15.41,15.41,15.4,15.41,30819.0
2017-07-18 14:45:00,15.41,15.42,15.4,15.42,63614.0,15.41,15.42,15.4,15.42,63614.0
2017-07-18 14:50:00,15.42,15.42,15.41,15.42,40035.0,15.42,15.42,15.41,15.42,40035.0
2017-07-18 14:55:00,15.42,15.42,15.41,15.42,45959.0,15.42,15.42,15.41,15.42,45959.0
2017-07-18 15:00:00,15.42,15.42,15.41,15.41,40794.0,15.42,15.42,15.41,15.41,40794.0
2017-07-18 15:05:00,15.42,15.42,15.4,15.41,55686.0,15.42,15.42,15.4,15.41,55686.0
2017-07-18 15:10:00,15.4,15.41,15.4,15.41,13002.0,15.4,15.41,15.4,15.41,13002.0
2017-07-18 15:15:00,15.4,15.41,15.4,15.4,27783.0,15.4,15.41,15.4,15.4,27783.0
2017-07-18 15:20:00,15.4,15.41,15.4,15.41,17983.0,15.4,15.41,15.4,15.41,17983.0
2017-07-18 15:25:00,15.41,15.41,15.4,15.41,53096.0,15.41,15.41,15.4,15.41,53096.0
2017-07-18 15:30:00,15.41,15.41,15.4,15.41,42042.0,15.41,15.41,15.4,15.41,42042.0
2017-07-18 15:35:00,15.41,15.41,15.4,15.4,52776.0,15.41,15.41,15.4,15.4,52776.0
2017-07-18 15:40:00,15.41,15.41,15.4,15.4,110726.0,15.41,15.41,15.4,15.4,110726.0
2017-07-18 15:45:00,15.4,15.41,15.39,15.39,205415.0,15.4,15.41,15.39,15.39,205415.0
2017-07-18 15:50:00,15.4,15.4,15.39,15.4,302663.0,15.4,15.4,15.39,15.4,302663.0
2017-07-18 15:55:00,15.39,15.4,15.38,15.39,455570.0,15.39,15.4,15.38,15.39,455570.0
2017-07-19 09:30:00,15.43,15.46,15.42,15.46,257875.0,15.43,15.46,15.42,15.46,257875.0
2017-07-19 09:35:00,15.46,15.48,15.45,15.46,78624.0,15.46,15.48,15.45,15.46,78624.0
2017-07-19 09:40:00,15.45,15.47,15.45,15.46,40397.0,15.45,15.47,15.45,15.46,40397.0
2017-07-19 09:45:00,15.47,15.47,15.45,15.46,70077.0,15.47,15.47,15.45,15.46,70077.0
2017-07-19 09:50:00,15.46,15.46,15.44,15.45,87659.0,15.46,15.46,15.44,15.45,87659.0
2017-07-19 09:55:00,15.44,15.46,15.43,15.43,216840.0,15.44,15.46,15.43,15.43,216840.0
2017-07-19 10:00:00,15.44,15.45,15.43,15.44,117786.0,15.44,15.45,15.43,15.44,117786.0
2017-07-19 10:05:00,15.44,15.45,15.43,15.44,156244.0,15.44,15.45,15.43,15.44,156244.0
2017-07-19 10:10:00,15.44,15.45,15.4,15.4,202409.0,15.44,15.45,15.4,15.4,202409.0
2017-07-19 10:15:00,15.4,15.4,15.33,15.34,163864.0,15.4,15.4,15.33,15.34,163864.0
2017-07-19 10:20:00,15.34,15.36,15.34,15.35,74891.0,15.34,15.36,15.34,15.35,74891.0
2017-07-19 10:25:00,15.35,15.36,15.34,15.36,55979.0,15.35,15.36,15.34,15.36,55979.0
2017-07-19 10:30:00,15.36,15.39,15.35,15.39,169223.0,15.36,15.39,15.35,15.39,169223.0
2017-07-19 10:35:00,15.39,15.4,15.38,15.38,75186.0,15.39,15.4,15.38,15.38,75186.0
2017-07-19 10:40:00,15.38,15.39,15.37,15.39,58100.0,15.38,15.39,15.37,15.39,58100.0
2017-07-19 10:45:00,15.38,15.39,15.38,15.39,93313.0,15.38,15.39,15.38,15.39,93313.0
2017-07-19 10:50:00,15.38,15.4,15.38,15.39,57740.0,15.38,15.4,15.38,15.39,57740.0
2017-07-19 10:55:00,15.39,15.41,15.38,15.41,154815.0,15.39,15.41,15.38,15.41,154815.0
2017-07-19 11:00:00,15.4,15.42,15.4,15.41,84274.0,15.4,15.42,15.4,15.41,84274.0
2017-07-19 11:05:00,15.41,15.43,15.4,15.43,78035.0,15.41,15.43,15.4,15.43,78035.0
2017-07-19 11:10:00,15.43,15.43,15.41,15.42,149164.0,15.43,15.43,15.41,15.42,149164.0
2017-07-19 11:15:00,15.43,15.45,15.41,15.42,134635.0,15.43,15.45,15.41,15.42,134635.0
2017-07-19 11:20:00,15.42,15.43,15.41,15.42,126908.0,15.42,15.43,15.41,15.42,126908.0
2017-07-19 11:25:00,15.41,15.42,15.39,15.4,98356.0,15.41,15.42,15.39,15.4,98356.0
2017-07-19 11:30:00,15.41,15.42,15.4,15.42,26591.0,15.41,15.42,15.4,15.42,26591.0
2017-07-19 11:35:00,15.42,15.42,15.4,15.4,25675.0,15.42,15.42,15.4,15.4,25675.0
2017-07-19 11:40:00,15.4,15.41,15.4,15.41,60354.0,15.4,15.41,15.4,15.41,60354.0
2017-07-19 11:45:00,15.4,15.41,15.39,15.41,154209.0,15.4,15.41,15.39,15.41,154209.0
2017-07-19 11:50:00,15.4,15.41,15.39,15.41,88640.0,15.4,15.41,15.39,15.41,88640.0
2017-07-19 11:55:00,15.4,15.42,15.4,15.42,51876.0,15.4,15.42,15.4,15.42,51876.0
2017-07-19 12:00:00,15.42,15.42,15.41,15.42,14015.0,15.42,15.42,15.41,15.42,14015.0
2017-07-19 12:05:00,15.41,15.42,15.41,15.42,44170.0,15.41,15.42,15.41,15.42,44170.0
2017-07-19 12:10:00,15.42,15.42,15.41,15.41,18728.0,15.42,15.42,15.41,15.41,18728.0
2017-07-19 12:15:00,15.41,15.42,15.41,15.42,12937.0,15.41,15.42,15.41,15.42,12937.0
2017-07-19 12:20:00,15.42,15.42,15.41,15.42,24807.0,15.42,15.42,15.41,15.42,24807.0
2017-07-19 12:25:00,15.42,15.43,15.41,15.42,117784.0,15.42,15.43,15.41,15.42,117784.0
2017-07-19 12:30:00,15.42,15.42,15.41,15.41,18261.0,15.42,15.42,15.41,15.41,18261.0
2017-07-19 12:35:00,15.41,15.42,15.41,15.42,28730.0,15.41,15.42,15.41,15.42,28730.0
2017-07-19 12:40:00,15.42,15.42,15.41,15.42,36540.0,15.42,15.42,15.41,15.42,36540.0
2017-07-19 12:45:00,15.42,15.42,15.41,15.42,54912.0,15.42,15.42,15.41,15.42,54912.0
2017-07-19 12:50:00,15.42,15.43,15.41,15.43,62138.0,15.42,15.43,15.41,15.43,62138.0
2017-07-19 12:55:00,15.42,15.44,15.42,15.43,38101.0,15.42,15.44,15.42,15.43,38101.0
2017-07-19 13:00:00,15.43,15.44,15.42,15.44,71829.0,15.43,15.44,15.42,15.44,71829.0
2017-07-19 13:05:00,15.44,15.44,15.43,15.43,16309.0,15.44,15.44,15.43,15.43,16309.0
2017-07-19 13:10:00,15.44,15.44,15.42,15.43,17065.0,15.44,15.44,15.42,15.43,17065.0
2017-07-19 13:15:00,15.43,15.43,15.42,15.43,3640.0,15.43,15.43,15.42,15.43,3640.0
2017-07-19 13:20:00,15.43,15.44,15.42,15.43,51683.0,15.43,15.44,15.42,15.43,51683.0
2017-07-19 13:25:00,15.43,15.44,15.42,15.43,85666.0,15.43,15.44,15.42,15.43,85666.0
2017-07-19 13:30:00,15.43,15.44,15.42,15.42,26670.0,15.43,15.44,15.42,15.42,26670.0
2017-07-19 13:35:00,15.43,15.43,15.42,15.43,1855.0,15.43,15.43,15.42,15.43,1855.0
2017-07-19 13:40:00,15.43,15.43,15.42,15.42,16107.0,15.43,15.43,15.42,15.42,16107.0
2017-07-19 13:45:00,15.43,15.44,15.42,15.43,50750.0,15.43,15.44,15.42,15.43,50750.0
2017-07-19 13:50:00,15.43,15.44,15.42,15.43,85985.0,15.43,15.44,15.42,15.43,85985.0
2017-07-19 13:55:00,15.43,15.44,15.42,15.42,31436.0,15.43,15.44,15.42,15.42,31436.0
2017-07-19 14:00:00,15.42,15.42,15.41,15.42,44803.0,15.42,15.42,15.41,15.42,44803.0
2017-07-19 14:05:00,15.42,15.42,15.41,15.41,10543.0,15.42,15.42,15.41,15.41,10543.0
2017-07-19 14:10:00,15.42,15.42,15.41,15.42,19300.0,15.42,15.42,15.41,15.42,19300.0
2017-07-19 14:15:00,15.42,15.42,15.41,15.41,28527.0,15.42,15.42,15.41,15.41,28527.0
2017-07-19 14:20:00,15.42,15.42,15.41,15.41,9679.0,15.42,15.42,15.41,15.41,9679.0
2017-07-19 14:25:00,15.41,15.42,15.41,15.42,16037.0,15.41,15.42,15.41,15.42,16037.0
2017-07-19 14:30:00,15.41,15.42,15.41,15.42,24119.0,15.41,15.42,15.41,15.42,24119.0
2017-07-19 14:35:00,15.42,15.42,15.41,15.42,8558.0,15.42,15.42,15.41,15.42,8558.0
2017-07-19 14:40:00,15.42,15.42,15.41,15.42,7918.0,15.42,15.42,15.41,15.42,7918.0
2017-07-19 14:45:00,15.42,15.42,15.41,15.41,16509.0,15.42,15.42,15.41,15.41,16509.0
2017-07-19 14:50:00,15.41,15.42,15.41,15.41,8855.0,15.41,15.42,15.41,15.41,8855.0
2017-07-19 14:55:00,15.42,15.42,15.41,15.41,6740.0,15.42,15.42,15.41,15.41,6740.0
2017-07-19 15:00:00,15.42,15.42,15.41,15.42,17921.0,15.42,15.42,15.41,15.42,17921.0
2017-07-19 15:05:00,15.41,15.42,15.4,15.41,31370.0,15.41,15.42,15.4,15.41,31370.0
2017-07-19 15:10:00,15.4,15.41,15.4,15.41,16625.0,15.4,15.41,15.4,15.41,16625.0
2017-07-19 15:15:00,15.41,15.41,15.4,15.41,32002.0,15.41,15.41,15.4,15.41,32002.0
2017-07-19 15:20:00,15.41,15.41,15.4,15.41,11165.0,15.41,15.41,15.4,15.41,11165.0
2017-07-19 15:25:00,15.41,15.41,15.4,15.41,16182.0,15.41,15.41,15.4,15.41,16182.0
2017-07-19 15:30:00,15.4,15.41,15.4,15.41,21381.0,15.4,15.41,15.4,15.41,21381.0
2017-07-19 15:35:00,15.41,15.41,15.4,15.4,49433.0,15.41,15.41,15.4,15.4,49433.0
2017-07-19 15:40:00,15.41,15.41,15.4,15.41,59990.0,15.41,15.41,15.4,15.41,59990.0
2017-07-19 15:45:00,15.4,15.41,15.4,15.41,39358.0,15.4,15.41,15.4,15.41,39358.0
2017-07-19 15:50:00,15.41,15.41,15.4,15.41,35301.0,15.41,15.41,15.4,15.41,35301.0
2017-07-19 15:55:00,15.41,15.41,15.4,15.41,180932.0,15.41,15.41,15.4,15.41,180932.0
2017-07-20 09:30:00,15.38,15.4,15.37,15.39,191240.0,15.38,15.4,15.37,15.39,191240.0
2017-07-20 09:35:00,15.39,15.41,15.38,15.4,108398.0,15.39,15.41,15.38,15.4,108398.0
2017-07-20 09:40:00,15.4,15.41,15.39,15.41,120704.0,15.4,15.41,15.39,15.41,120704.0
2017-07-20 09:45:00,15.4,15.42,15.39,15.4,130944.0,15.4,15.42,15.39,15.4,130944.0
2017-07-20 09:50:00,15.4,15.4,15.38,15.39,50837.0,15.4,15.4,15.38,15.39,50837.0
2017-07-20 09:55:00,15.39,15.39,15.35,15.35,212174.0,15.39,15.39,15.35,15.35,212174.0
2017-07-20 10:00:00,15.35,15.36,15.32,15.35,256187.0,15.35,15.36,15.32,15.35,256187.0
2017-07-20 10:05:00,15.35,15.36,15.34,15.35,110450.0,15.35,15.36,15.34,15.35,110450.0
2017-07-20 10:10:00,15.36,15.36,15.34,15.34,58783.0,15.36,15.36,15.34,15.34,58783.0
2017-07-20 10:15:00,15.34,15.35,15.3,15.31,96622.0,15.34,15.35,15.3,15.31,96622.0
2017-07-20 10:20:00,15.3,15.33,15.3,15.32,87226.0,15.3,15.33,15.3,15.32,87226.0
2017-07-20 10:25:00,15.33,15.35,15.32,15.35,115519.0,15.33,15.35,15.32,15.35,115519.0
2017-07-20 10:30:00,15.34,15.42,15.34,15.4,493462.0,15.34,15.42,15.34,15.4,493462.0
2017-07-20 10:35:00,15.39,15.46,15.39,15.44,451322.0,15.39,15.46,15.39,15.44,451322.0
2017-07-20 10:40:00,15.44,15.5,15.44,15.48,348801.0,15.44,15.5,15.44,15.48,348801.0
2017-07-20 10:45:00,15.49,15.53,15.49,15.5,280965.0,15.49,15.53,15.49,15.5,280965.0
2017-07-20 10:50:00,15.5,15.51,15.46,15.46,199914.0,15.5,15.51,15.46,15.46,199914.0
2017-07-20 10:55:00,15.46,15.48,15.45,15.48,186014.0,15.46,15.48,15.45,15.48,186014.0
2017-07-20 11:00:00,15.48,15.49,15.47,15.47,107845.0,15.48,15.49,15.47,15.47,107845.0
2017-07-20 11:05:00,15.48,15.5,15.47,15.49,92101.0,15.48,15.5,15.47,15.49,92101.0
2017-07-20 11:10:00,15.49,15.49,15.48,15.49,82142.0,15.49,15.49,15.48,15.49,82142.0
2017-07-20 11:15:00,15.49,15.51,15.48,15.51,150292.0,15.49,15.51,15.48,15.51,150292.0
2017-07-20 11:20:00,15.51,15.52,15.49,15.5,67834.0,15.51,15.52,15.49,15.5,67834.0
2017-07-20 11:25:00,15.5,15.52,15.5,15.51,61838.0,15.5,15.52,15.5,15.51,61838.0
2017-07-20 11:30:00,15.51,15.52,15.49,15.51,180248.0,15.51,15.52,15.49,15.51,180248.0
2017-07-20 11:35:00,15.51,15.51,15.48,15.48,103112.0,15.51,15.51,15.48,15.48,103112.0
2017-07-20 11:40:00,15.49,15.5,15.48,15.48,82777.0,15.49,15.5,15.48,15.48,82777.0
2017-07-20 11:45:00,15.47,15.48,15.47,15.48,47293.0,15.47,15.48,15.47,15.48,47293.0
2017-07-20 11:50:00,15.47,15.48,15.46,15.47,25082.0,15.47,15.48,15.46,15.47,25082.0
2017-07-20 11:55:00,15.47,15.48,15.46,15.48,86817.0,15.47,15.48,15.46,15.48,86817.0
2017-07-20 12:00:00,15.47,15.49,15.47,15.48,55587.0,15.47,15.49,15.47,15.48,55587.0
2017-07-20 12:05:00,15.48,15.5,15.48,15.5,19473.0,15.48,15.5,15.48,15.5,19473.0
2017-07-20 12:10:00,15.5,15.5,15.49,15.5,28630.0,15.5,15.5,15.49,15.5,28630.0
2017-07-20 12:15:00,15.5,15.5,15.49,15.5,50373.0,15.5,15.5,15.49,15.5,50373.0
2017-07-20 12:20:00,15.49,15.51,15.49,15.5,94779.0,15.49,15.51,15.49,15.5,94779.0
2017-07-20 12:25:00,15.51,15.51,15.5,15.51,16478.0,15.51,15.51,15.5,15.51,16478.0
2017-07-20 12:30:00,15.51,15.51,15.49,15.49,85825.0,15.51,15.51,15.49,15.49,85825.0
2017-07-20 12:35:00,15.5,15.5,15.48,15.48,29402.0,15.5,15.5,15.48,15.48,29402.0
2017-07-20 12:40:00,15.49,15.49,15.48,15.49,70257.0,15.49,15.49,15.48,15.49,70257.0
2017-07-20 12:45:00,15.49,15.5,15.48,15.49,43634.0,15.49,15.5,15.48,15.49,43634.0
2017-07-20 12:50:00,15.5,15.5,15.49,15.49,37900.0,15.5,15.5,15.49,15.49,37900.0
2017-07-20 12:55:00,15.49,15.5,15.49,15.49,9217.0,15.49,15.5,15.49,15.49,9217.0
2017-07-20 13:00:00,15.49,15.5,15.47,15.49,84014.0,15.49,15.5,15.47,15.49,84014.0
2017-07-20 13:05:00,15.5,15.5,15.49,15.5,12896.0,15.5,15.5,15.49,15.5,12896.0
2017-07-20 13:10:00,15.49,15.5,15.48,15.49,53826.0,15.49,15.5,15.48,15.49,53826.0
2017-07-20 13:15:00,15.48,15.49,15.48,15.49,4925.0,15.48,15.49,15.48,15.49,4925.0
2017-07-20 13:20:00,15.48,15.49,15.47,15.48,39220.0,15.48,15.49,15.47,15.48,39220.0
2017-07-20 13:25:00,15.48,15.48,15.47,15.48,21814.0,15.48,15.48,15.47,15.48,21814.0
2017-07-20 13:30:00,15.48,15.48,15.47,15.48,10614.0,15.48,15.48,15.47,15.48,10614.0
2017-07-20 13:35:00,15.48,15.49,15.48,15.48,22645.0,15.48,15.49,15.48,15.48,22645.0
2017-07-20 13:40:00,15.48,15.49,15.47,15.47,15650.0,15.48,15.49,15.47,15.47,15650.0
2017-07-20 13:45:00,15.47,15.48,15.47,15.48,3310.0,15.47,15.48,15.47,15.48,3310.0
2017-07-20 13:50:00,15.47,15.48,15.47,15.47,29811.0,15.47,15.48,15.47,15.47,29811.0
2017-07-20 13:55:00,15.47,15.47,15.46,15.46,19861.0,15.47,15.47,15.46,15.46,19861.0
2017-07-20 14:00:00,15.46,15.48,15.46,15.47,81976.0,15.46,15.48,15.46,15.47,81976.0
2017-07-20 14:05:00,15.47,15.47,15.46,15.46,26166.0,15.47,15.47,15.46,15.46,26166.0
2017-07-20 14:10:00,15.46,15.48,15.46,15.47,50370.0,15.46,15.48,15.46,15.47,50370.0
2017-07-20 14:15:00,15.46,15.48,15.46,15.48,38634.0,15.46,15.48,15.46,15.48,38634.0
2017-07-20 14:20:00,15.48,15.48,15.47,15.47,8035.0,15.48,15.48,15.47,15.47,8035.0
2017-07-20 14:25:00,15.48,15.48,15.47,15.48,13032.0,15.48,15.48,15.47,15.48,13032.0
2017-07-20 14:30:00,15.47,15.48,15.46,15.46,12505.0,15.47,15.48,15.46,15.46,12505.0
2017-07-20 14:35:00,15.46,15.47,15.45,15.45,23896.0,15.46,15.47,15.45,15.45,23896.0
2017-07-20 14:40:00,15.45,15.46,15.44,15.44,25810.0,15.45,15.46,15.44,15.44,25810.0
2017-07-20 14:45:00,15.45,15.45,15.43,15.44,43862.0,15.45,15.45,15.43,15.44,43862.0
2017-07-20 14:50:00,15.44,15.45,15.41,15.43,548780.0,15.44,15.45,15.41,15.43,548780.0
2017-07-20 14:55:00,15.43,15.43,15.42,15.43,160638.0,15.43,15.43,15.42,15.43,160638.0
2017-07-20 15:00:00,15.43,15.43,15.42,15.42,20239.0,15.43,15.43,15.42,15.42,20239.0
2017-07-20 15:05:00,15.43,15.43,15.42,15.43,67970.0,15.43,15.43,15.42,15.43,67970.0
2017-07-20 15:10:00,15.43,15.43,15.42,15.42,8416.0,15.43,15.43,15.42,15.42,8416.0
2017-07-20 15:15:00,15.42,15.43,15.42,15.43,17627.0,15.42,15.43,15.42,15.43,17627.0
2017-07-20 15:20:00,15.42,15.42,15.41,15.42,61040.0,15.42,15.42,15.41,15.42,61040.0
2017-07-20 15:25:00,15.41,15.42,15.41,15.42,13916.0,15.41,15.42,15.41,15.42,13916.0
2017-07-20 15:30:00,15.41,15.42,15.4,15.41,48182.0,15.41,15.42,15.4,15.41,48182.0
2017-07-20 15:35:00,15.41,15.42,15.4,15.41,92608.0,15.41,15.42,15.4,15.41,92608.0
2017-07-20 15:40:00,15.42,15.42,15.41,15.42,62195.0,15.42,15.42,15.41,15.42,62195.0
2017-07-20 15:45:00,15.42,15.43,15.41,15.41,271910.0,15.42,15.43,15.41,15.41,271910.0
2017-07-20 15:50:00,15.42,15.42,15.41,15.42,24296.0,15.42,15.42,15.41,15.42,24296.0
2017-07-20 15:55:00,15.42,15.42,15.41,15.42,144543.0,15.42,15.42,15.41,15.42,144543.0
2017-07-21 09:30:00,15.57,15.58,15.56,15.58,181323.0,15.57,15.58,15.56,15.58,181323.0
2017-07-21 09:35:00,15.57,15.58,15.55,15.56,87533.0,15.57,15.58,15.55,15.56,87533.0
2017-07-21 09:40:00,15.55,15.56,15.53,15.53,186217.0,15.55,15.56,15.53,15.53,186217.0
2017-07-21 09:45:00,15.53,15.55,15.53,15.54,161144.0,15.53,15.55,15.53,15.54,161144.0
2017-07-21 09:50:00,15.54,15.56,15.52,15.53,268071.0,15.54,15.56,15.52,15.53,268071.0
2017-07-21 09:55:00,15.53,15.54,15.52,15.54,67076.0,15.53,15.54,15.52,15.54,67076.0
2017-07-21 10:00:00,15.54,15.54,15.52,15.53,215795.0,15.54,15.54,15.52,15.53,215795.0
2017-07-21 10:05:00,15.53,15.55,15.53,15.54,213211.0,15.53,15.55,15.53,15.54,213211.0
2017-07-21 10:10:00,15.54,15.55,15.53,15.54,204939.0,15.54,15.55,15.53,15.54,204939.0
2017-07-21 10:15:00,15.54,15.56,15.53,15.54,156671.0,15.54,15.56,15.53,15.54,156671.0
2017-07-21 10:20:00,15.54,15.56,15.53,15.55,82419.0,15.54,15.56,15.53,15.55,82419.0
2017-07-21 10:25:00,15.55,15.56,15.54,15.55,67033.0,15.55,15.56,15.54,15.55,67033.0
2017-07-21 10:30:00,15.54,15.56,15.54,15.56,82846.0,15.54,15.56,15.54,15.56,82846.0
2017-07-21 10:35:00,15.55,15.56,15.54,15.55,63944.0,15.55,15.56,15.54,15.55,63944.0
2017-07-21 10:40:00,15.55,15.56,15.54,15.56,62292.0,15.55,15.56,15.54,15.56,62292.0
2017-07-21 10:45:00,15.55,15.57,15.55,15.57,142052.0,15.55,15.57,15.55,15.57,142052.0
2017-07-21 10:50:00,15.57,15.59,15.57,15.57,150951.0,15.57,15.59,15.57,15.57,150951.0
2017-07-21 10:55:00,15.58,15.59,15.57,15.57,44719.0,15.58,15.59,15.57,15.57,44719.0
2017-07-21 11:00:00,15.56,15.57,15.56,15.56,76951.0,15.56,15.57,15.56,15.56,76951.0
2017-07-21 11:05:00,15.57,15.57,15.55,15.56,65496.0,15.57,15.57,15.55,15.56,65496.0
2017-07-21 11:10:00,15.56,15.56,15.55,15.55,32996.0,15.56,15.56,15.55,15.55,32996.0
2017-07-21 11:15:00,15.56,15.56,15.55,15.55,35551.0,15.56,15.56,15.55,15.55,35551.0
2017-07-21 11:20:00,15.56,15.56,15.55,15.56,39438.0,15.56,15.56,15.55,15.56,39438.0
2017-07-21 11:25:00,15.56,15.56,15.55,15.55,51900.0,15.56,15.56,15.55,15.55,51900.0
2017-07-21 11:30:00,15.56,15.56,15.54,15.54,36616.0,15.56,15.56,15.54,15.54,36616.0
2017-07-21 11:35:00,15.54,15.56,15.54,15.56,26965.0,15.54,15.56,15.54,15.56,26965.0
2017-07-21 11:40:00,15.56,15.57,15.55,15.56,48253.0,15.56,15.57,15.55,15.56,48253.0
2017-07-21 11:45:00,15.56,15.57,15.55,15.56,62664.0,15.56,15.57,15.55,15.56,62664.0
2017-07-21 11:50:00,15.57,15.57,15.56,15.56,33540.0,15.57,15.57,15.56,15.56,33540.0
2017-07-21 11:55:00,15.56,15.58,15.55,15.57,61848.0,15.56,15.58,15.55,15.57,61848.0
2017-07-21 12:00:00,15.56,15.57,15.55,15.56,37726.0,15.56,15.57,15.55,15.56,37726.0
2017-07-21 12:05:00,15.56,15.56,15.55,15.56,71192.0,15.56,15.56,15.55,15.56,71192.0
2017-07-21 12:10:00,15.55,15.56,15.55,15.56,34465.0,15.55,15.56,15.55,15.56,34465.0
2017-07-21 12:15:00,15.56,15.56,15.55,15.56,66124.0,15.56,15.56,15.55,15.56,66124.0
2017-07-21 12:20:00,15.56,15.56,15.55,15.56,44158.0,15.56,15.56,15.55,15.56,44158.0
2017-07-21 12:25:00,15.56,15.56,15.55,15.55,31764.0,15.56,15.56,15.55,15.55,31764.0
2017-07-21 12:30:00,15.56,15.56,15.55,15.55,10332.0,15.56,15.56,15.55,15.55,10332.0
2017-07-21 12:35:00,15.56,15.57,15.55,15.57,107939.0,15.56,15.57,15.55,15.57,107939.0
2017-07-21 12:40:00,15.56,15.57,15.56,15.57,35695.0,15.56,15.57,15.56,15.57,35695.0
2017-07-21 12:45:00,15.57,15.57,15.56,15.57,47890.0,15.57,15.57,15.56,15.57,47890.0
2017-07-21 12:50:00,15.57,15.58,15.56,15.57,43585.0,15.57,15.58,15.56,15.57,43585.0
2017-07-21 12:55:00,15.57,15.58,15.57,15.58,18369.0,15.57,15.58,15.57,15.58,18369.0
2017-07-21 13:00:00,15.58,15.58,15.57,15.58,35161.0,15.58,15.58,15.57,15.58,35161.0
2017-07-21 13:05:00,15.58,15.58,15.57,15.58,54677.0,15.58,15.58,15.57,15.58,54677.0
2017-07-21 13:10:00,15.58,15.59,15.58,15.58,39239.0,15.58,15.59,15.58,15.58,39239.0
2017-07-21 13:15:00,15.58,15.59,15.57,15.58,78850.0,15.58,15.59,15.57,15.58,78850.0
2017-07-21 13:20:00,15.58,15.59,15.57,15.58,77495.0,15.58,15.59,15.57,15.58,77495.0
2017-07-21 13:25:00,15.59,15.59,15.58,15.59,16407.0,15.59,15.59,15.58,15.59,16407.0
2017-07-21 13:30:00,15.58,15.59,15.57,15.58,87037.0,15.58,15.59,15.57,15.58,87037.0
2017-07-21 13:35:00,15.57,15.58,15.57,15.57,56096.0,15.57,15.58,15.57,15.57,56096.0
2017-07-21 13:40:00,15.57,15.58,15.57,15.58,19319.0,15.57,15.58,15.57,15.58,19319.0
2017-07-21 13:45:00,15.57,15.58,15.57,15.57,10173.0,15.57,15.58,15.57,15.57,10173.0
2017-07-21 13:50:00,15.58,15.58,15.57,15.57,50619.0,15.58,15.58,15.57,15.57,50619.0
2017-07-21 13:55:00,15.58,15.58,15.57,15.58,51386.0,15.58,15.58,15.57,15.58,51386.0
2017-07-21 14:00:00,15.58,15.59,15.58,15.59,42557.0,15.58,15.59,15.58,15.59,42557.0
2017-07-21 14:05:00,15.59,15.59,15.58,15.59,54347.0,15.59,15.59,15.58,15.59,54347.0
2017-07-21 14:10:00,15.59,15.59,15.58,15.58,75977.0,15.59,15.59,15.58,15.58,75977.0
2017-07-21 14:15:00,15.58,15.6,15.58,15.6,59163.0,15.58,15.6,15.58,15.6,59163.0
2017-07-21 14:20:00,15.6,15.6,15.59,15.59,30618.0,15.6,15.6,15.59,15.59,30618.0
2017-07-21 14:25:00,15.59,15.6,15.59,15.6,465078.0,15.59,15.6,15.59,15.6,465078.0
2017-07-21 14:30:00,15.6,15.61,15.59,15.61,53566.0,15.6,15.61,15.59,15.61,53566.0
2017-07-21 14:35:00,15.61,15.61,15.59,15.59,44172.0,15.61,15.61,15.59,15.59,44172.0
2017-07-21 14:40:00,15.6,15.6,15.59,15.6,28283.0,15.6,15.6,15.59,15.6,28283.0
2017-07-21 14:45:00,15.6,15.61,15.59,15.6,69321.0,15.6,15.61,15.59,15.6,69321.0
2017-07-21 14:50:00,15.6,15.6,15.59,15.6,23327.0,15.6,15.6,15.59,15.6,23327.0
2017-07-21 14:55:00,15.6,15.6,15.59,15.6,12966.0,15.6,15.6,15.59,15.6,12966.0
2017-07-21 15:00:00,15.6,15.61,15.6,15.6,40493.0,15.6,15.61,15.6,15.6,40493.0
2017-07-21 15:05:00,15.6,15.61,15.6,15.61,16655.0,15.6,15.61,15.6,15.61,16655.0
2017-07-21 15:10:00,15.6,15.61,15.6,15.6,81727.0,15.6,15.61,15.6,15.6,81727.0
2017-07-21 15:15:00,15.6,15.61,15.6,15.61,28074.0,15.6,15.61,15.6,15.61,28074.0
2017-07-21 15:20:00,15.61,15.61,15.6,15.61,27721.0,15.61,15.61,15.6,15.61,27721.0
2017-07-21 15:25:00,15.6,15.61,15.6,15.6,28393.0,15.6,15.61,15.6,15.6,28393.0
2017-07-21 15:30:00,15.61,15.61,15.6,15.61,56927.0,15.61,15.61,15.6,15.61,56927.0
2017-07-21 15:35:00,15.61,15.62,15.6,15.61,202903.0,15.61,15.62,15.6,15.61,202903.0
2017-07-21 15:40:00,15.61,15.62,15.61,15.62,83694.0,15.61,15.62,15.61,15.62,83694.0
2017-07-21 15:45:00,15.61,15.63,15.61,15.61,206650.0,15.61,15.63,15.61,15.61,206650.0
2017-07-21 15:50:00,15.61,15.62,15.6,15.61,348745.0,15.61,15.62,15.6,15.61,348745.0
2017-07-21 15:55:00,15.61,15.61,15.59,15.59,657234.0,15.61,15.61,15.59,15.59,657234.0
2017-07-24 09:30:00,15.66,15.67,15.62,15.62,286637.0,15.66,15.67,15.62,15.62,286637.0
2017-07-24 09:35:00,15.63,15.65,15.61,15.65,125519.0,15.63,15.65,15.61,15.65,125519.0
2017-07-24 09:40:00,15.64,15.65,15.62,15.63,153992.0,15.64,15.65,15.62,15.63,153992.0
2017-07-24 09:45:00,15.63,15.65,15.62,15.63,153119.0,15.63,15.65,15.62,15.63,153119.0
2017-07-24 09:50:00,15.63,15.64,15.62,15.63,91448.0,15.63,15.64,15.62,15.63,91448.0
2017-07-24 09:55:00,15.63,15.64,15.62,15.62,77080.0,15.63,15.64,15.62,15.62,77080.0
2017-07-24 10:00:00,15.63,15.64,15.61,15.63,129127.0,15.63,15.64,15.61,15.63,129127.0
2017-07-24 10:05:00,15.63,15.64,15.62,15.63,61463.0,15.63,15.64,15.62,15.63,61463.0
2017-07-24 10:10:00,15.63,15.64,15.62,15.63,69821.0,15.63,15.64,15.62,15.63,69821.0
2017-07-24 10:15:00,15.63,15.65,15.62,15.65,53290.0,15.63,15.65,15.62,15.65,53290.0
2017-07-24 10:20:00,15.64,15.66,15.64,15.66,37766.0,15.64,15.66,15.64,15.66,37766.0
2017-07-24 10:25:00,15.66,15.66,15.64,15.65,24564.0,15.66,15.66,15.64,15.65,24564.0
2017-07-24 10:30:00,15.65,15.66,15.63,15.63,71867.0,15.65,15.66,15.63,15.63,71867.0
2017-07-24 10:35:00,15.63,15.64,15.61,15.62,95289.0,15.63,15.64,15.61,15.62,95289.0
2017-07-24 10:40:00,15.63,15.64,15.62,15.63,21028.0,15.63,15.64,15.62,15.63,21028.0
2017-07-24 10:45:00,15.63,15.63,15.62,15.62,22993.0,15.63,15.63,15.62,15.62,22993.0
2017-07-24 10:50:00,15.62,15.63,15.61,15.62,348438.0,15.62,15.63,15.61,15.62,348438.0
2017-07-24 10:55:00,15.61,15.61,15.57,15.57,101407.0,15.61,15.61,15.57,15.57,101407.0
2017-07-24 11:00:00,15.57,15.57,15.56,15.57,46113.0,15.57,15.57,15.56,15.57,46113.0
2017-07-24 11:05:00,15.57,15.59,15.56,15.59,54663.0,15.57,15.59,15.56,15.59,54663.0
2017-07-24 11:10:00,15.58,15.59,15.58,15.58,43042.0,15.58,15.59,15.58,15.58,43042.0
2017-07-24 11:15:00,15.59,15.59,15.57,15.58,46721.0,15.59,15.59,15.57,15.58,46721.0
2017-07-24 11:20:00,15.58,15.61,15.58,15.6,95170.0,15.58,15.61,15.58,15.6,95170.0
2017-07-24 11:25:00,15.6,15.61,15.59,15.61,53670.0,15.6,15.61,15.59,15.61,53670.0
2017-07-24 11:30:00,15.61,15.62,15.6,15.61,46050.0,15.61,15.62,15.6,15.61,46050.0
2017-07-24 11:35:00,15.61,15.62,15.6,15.61,19350.0,15.61,15.62,15.6,15.61,19350.0
2017-07-24 11:40:00,15.62,15.62,15.6,15.61,55629.0,15.62,15.62,15.6,15.61,55629.0
2017-07-24 11:45:00,15.6,15.61,15.6,15.61,21543.0,15.6,15.61,15.6,15.61,21543.0
2017-07-24 11:50:00,15.61,15.61,15.6,15.6,33747.0,15.61,15.61,15.6,15.6,33747.0
2017-07-24 11:55:00,15.6,15.61,15.6,15.6,18117.0,15.6,15.61,15.6,15.6,18117.0
2017-07-24 12:00:00,15.6,15.61,15.59,15.59,22412.0,15.6,15.61,15.59,15.59,22412.0
2017-07-24 12:05:00,15.59,15.6,15.59,15.59,48108.0,15.59,15.6,15.59,15.59,48108.0
2017-07-24 12:10:00,15.59,15.6,15.58,15.58,23350.0,15.59,15.6,15.58,15.58,23350.0
2017-07-24 12:15:00,15.58,15.58,15.55,15.56,57498.0,15.58,15.58,15.55,15.56,57498.0
2017-07-24 12:20:00,15.55,15.57,15.54,15.57,61476.0,15.55,15.57,15.54,15.57,61476.0
2017-07-24 12:25:00,15.56,15.57,15.56,15.57,10219.0,15.56,15.57,15.56,15.57,10219.0
2017-07-24 12:30:00,15.57,15.58,15.56,15.57,26897.0,15.57,15.58,15.56,15.57,26897.0
2017-07-24 12:35:00,15.58,15.58,15.57,15.58,24597.0,15.58,15.58,15.57,15.58,24597.0
2017-07-24 12:40:00,15.57,15.59,15.57,15.58,172411.0,15.57,15.59,15.57,15.58,172411.0
2017-07-24 12:45:00,15.58,15.59,15.58,15.59,22075.0,15.58,15.59,15.58,15.59,22075.0
2017-07-24 12:50:00,15.59,15.59,15.58,15.58,13987.0,15.59,15.59,15.58,15.58,13987.0
2017-07-24 12:55:00,15.59,15.59,15.58,15.59,38237.0,15.59,15.59,15.58,15.59,38237.0
2017-07-24 13:00:00,15.58,15.59,15.56,15.57,64880.0,15.58,15.59,15.56,15.57,64880.0
2017-07-24 13:05:00,15.57,15.57,15.55,15.56,45050.0,15.57,15.57,15.55,15.56,45050.0
2017-07-24 13:10:00,15.56,15.57,15.56,15.56,41046.0,15.56,15.57,15.56,15.56,41046.0
2017-07-24 13:15:00,15.56,15.57,15.56,15.57,8375.0,15.56,15.57,15.56,15.57,8375.0
2017-07-24 13:20:00,15.57,15.57,15.56,15.56,30900.0,15.57,15.57,15.56,15.56,30900.0
2017-07-24 13:25:00,15.56,15.57,15.55,15.55,87685.0,15.56,15.57,15.55,15.55,87685.0
2017-07-24 13:30:00,15.56,15.56,15.55,15.56,22059.0,15.56,15.56,15.55,15.56,22059.0
2017-07-24 13:35:00,15.56,15.57,15.55,15.56,85981.0,15.56,15.57,15.55,15.56,85981.0
2017-07-24 13:40:00,15.56,15.57,15.55,15.56,50223.0,15.56,15.57,15.55,15.56,50223.0
2017-07-24 13:45:00,15.57,15.57,15.56,15.56,18124.0,15.57,15.57,15.56,15.56,18124.0
2017-07-24 13:50:00,15.57,15.57,15.56,15.56,16745.0,15.57,15.57,15.56,15.56,16745.0
2017-07-24 13:55:00,15.56,15.57,15.56,15.56,81900.0,15.56,15.57,15.56,15.56,81900.0
2017-07-24 14:00:00,15.57,15.57,15.56,15.56,59467.0,15.57,15.57,15.56,15.56,59467.0
2017-07-24 14:05:00,15.57,15.58,15.57,15.58,78071.0,15.57,15.58,15.57,15.58,78071.0
2017-07-24 14:10:00,15.58,15.59,15.58,15.58,63148.0,15.58,15.59,15.58,15.58,63148.0
2017-07-24 14:15:00,15.58,15.59,15.58,15.58,6700.0,15.58,15.59,15.58,15.58,6700.0
2017-07-24 14:20:00,15.58,15.59,15.57,15.59,54787.0,15.58,15.59,15.57,15.59,54787.0
2017-07-24 14:25:00,15.58,15.59,15.57,15.58,17124.0,15.58,15.59,15.57,15.58,17124.0
2017-07-24 14:30:00,15.57,15.58,15.57,15.58,13055.0,15.57,15.58,15.57,15.58,13055.0
2017-07-24 14:35:00,15.57,15.58,15.57,15.57,7600.0,15.57,15.58,15.57,15.57,7600.0
2017-07-24 14:40:00,15.57,15.58,15.56,15.57,33397.0,15.57,15.58,15.56,15.57,33397.0
2017-07-24 14:45:00,15.57,15.57,15.56,15.56,14615.0,15.57,15.57,15.56,15.56,14615.0
2017-07-24 14:50:00,15.56,15.57,15.56,15.57,3669.0,15.56,15.57,15.56,15.57,3669.0
2017-07-24 14:55:00,15.56,15.58,15.56,15.58,59944.0,15.56,15.58,15.56,15.58,59944.0
2017-07-24 15:00:00,15.57,15.58,15.57,15.57,30965.0,15.57,15.58,15.57,15.57,30965.0
2017-07-24 15:05:00,15.57,15.58,15.56,15.57,22384.0,15.57,15.58,15.56,15.57,22384.0
2017-07-24 15:10:00,15.57,15.57,15.56,15.57,24945.0,15.57,15.57,15.56,15.57,24945.0
2017-07-24 15:15:00,15.57,15.57,15.56,15.57,10299.0,15.57,15.57,15.56,15.57,10299.0
2017-07-24 15:20:00,15.57,15.57,15.56,15.57,69014.0,15.57,15.57,15.56,15.57,69014.0
2017-07-24 15:25:00,15.56,15.57,15.56,15.57,10644.0,15.56,15.57,15.56,15.57,10644.0
2017-07-24 15:30:00,15.56,15.57,15.56,15.57,42052.0,15.56,15.57,15.56,15.57,42052.0
2017-07-24 15:35:00,15.57,15.57,15.56,15.57,62465.0,15.57,15.57,15.56,15.57,62465.0
2017-07-24 15:40:00,15.57,15.59,15.57,15.58,222098.0,15.57,15.59,15.57,15.58,222098.0
2017-07-24 15:45:00,15.58,15.59,15.57,15.58,280612.0,15.58,15.59,15.57,15.58,280612.0
2017-07-24 15:50:00,15.58,15.58,15.57,15.58,300138.0,15.58,15.58,15.57,15.58,300138.0
2017-07-24 15:55:00,15.57,15.59,15.57,15.59,321641.0,15.57,15.59,15.57,15.59,321641.0
2017-07-25 09:30:00,15.62,15.65,15.62,15.63,199904.0,15.62,15.65,15.62,15.63,199904.0
2017-07-25 09:35:00,15.63,15.66,15.62,15.64,209452.0,15.63,15.66,15.62,15.64,209452.0
2017-07-25 09:40:00,15.65,15.71,15.65,15.7,302190.0,15.65,15.71,15.65,15.7,302190.0
2017-07-25 09:45:00,15.7,15.72,15.7,15.71,160999.0,15.7,15.72,15.7,15.71,160999.0
2017-07-25 09:50:00,15.7,15.71,15.69,15.7,120003.0,15.7,15.71,15.69,15.7,120003.0
2017-07-25 09:55:00,15.7,15.71,15.68,15.69,118537.0,15.7,15.71,15.68,15.69,118537.0
2017-07-25 10:00:00,15.69,15.69,15.66,15.66,210797.0,15.69,15.69,15.66,15.66,210797.0
2017-07-25 10:05:00,15.66,15.67,15.64,15.65,132901.0,15.66,15.67,15.64,15.65,132901.0
2017-07-25 10:10:00,15.65,15.65,15.61,15.63,233289.0,15.65,15.65,15.61,15.63,233289.0
2017-07-25 10:15:00,15.62,15.63,15.59,15.6,289852.0,15.62,15.63,15.59,15.6,289852.0
2017-07-25 10:20:00,15.6,15.61,15.59,15.6,130046.0,15.6,15.61,15.59,15.6,130046.0
2017-07-25 10:25:00,15.6,15.6,15.58,15.6,80414.0,15.6,15.6,15.58,15.6,80414.0
2017-07-25 10:30:00,15.6,15.62,15.59,15.61,160337.0,15.6,15.62,15.59,15.61,160337.0
2017-07-25 10:35:00,15.6,15.6,15.58,15.59,81016.0,15.6,15.6,15.58,15.59,81016.0
2017-07-25 10:40:00,15.6,15.61,15.59,15.59,39143.0,15.6,15.61,15.59,15.59,39143.0
2017-07-25 10:45:00,15.59,15.59,15.57,15.59,56407.0,15.59,15.59,15.57,15.59,56407.0
2017-07-25 10:50:00,15.59,15.61,15.58,15.59,306810.0,15.59,15.61,15.58,15.59,306810.0
2017-07-25 10:55:00,15.59,15.6,15.57,15.58,69129.0,15.59,15.6,15.57,15.58,69129.0
2017-07-25 11:00:00,15.58,15.6,15.57,15.6,129681.0,15.58,15.6,15.57,15.6,129681.0
2017-07-25 11:05:00,15.6,15.61,15.59,15.61,65484.0,15.6,15.61,15.59,15.61,65484.0
2017-07-25 11:10:00,15.61,15.61,15.6,15.6,43582.0,15.61,15.61,15.6,15.6,43582.0
2017-07-25 11:15:00,15.6,15.61,15.59,15.6,71857.0,15.6,15.61,15.59,15.6,71857.0
2017-07-25 11:20:00,15.59,15.61,15.59,15.6,46330.0,15.59,15.61,15.59,15.6,46330.0
2017-07-25 11:25:00,15.59,15.6,15.58,15.58,49822.0,15.59,15.6,15.58,15.58,49822.0
2017-07-25 11:30:00,15.58,15.59,15.57,15.58,35284.0,15.58,15.59,15.57,15.58,35284.0
2017-07-25 11:35:00,15.58,15.59,15.58,15.58,21008.0,15.58,15.59,15.58,15.58,21008.0
2017-07-25 11:40:00,15.59,15.6,15.58,15.59,52489.0,15.59,15.6,15.58,15.59,52489.0
2017-07-25 11:45:00,15.59,15.6,15.59,15.6,12487.0,15.59,15.6,15.59,15.6,12487.0
2017-07-25 11:50:00,15.6,15.6,15.58,15.58,40124.0,15.6,15.6,15.58,15.58,40124.0
2017-07-25 11:55:00,15.59,15.6,15.58,15.6,36231.0,15.59,15.6,15.58,15.6,36231.0
2017-07-25 12:00:00,15.6,15.61,15.58,15.59,131450.0,15.6,15.61,15.58,15.59,131450.0
2017-07-25 12:05:00,15.58,15.59,15.58,15.58,13700.0,15.58,15.59,15.58,15.58,13700.0
2017-07-25 12:10:00,15.58,15.58,15.57,15.57,19000.0,15.58,15.58,15.57,15.57,19000.0
2017-07-25 12:15:00,15.58,15.58,15.56,15.57,21005.0,15.58,15.58,15.56,15.57,21005.0
2017-07-25 12:20:00,15.56,15.58,15.56,15.58,128874.0,15.56,15.58,15.56,15.58,128874.0
2017-07-25 12:25:00,15.58,15.59,15.57,15.58,63902.0,15.58,15.59,15.57,15.58,63902.0
2017-07-25 12:30:00,15.57,15.58,15.56,15.58,43756.0,15.57,15.58,15.56,15.58,43756.0
2017-07-25 12:35:00,15.57,15.59,15.56,15.58,112270.0,15.57,15.59,15.56,15.58,112270.0
2017-07-25 12:40:00,15.58,15.59,15.57,15.59,47500.0,15.58,15.59,15.57,15.59,47500.0
2017-07-25 12:45:00,15.59,15.59,15.58,15.59,35329.0,15.59,15.59,15.58,15.59,35329.0
2017-07-25 12:50:00,15.59,15.6,15.59,15.6,55893.0,15.59,15.6,15.59,15.6,55893.0
2017-07-25 12:55:00,15.6,15.62,15.59,15.6,176969.0,15.6,15.62,15.59,15.6,176969.0
2017-07-25 13:00:00,15.61,15.62,15.6,15.61,54332.0,15.61,15.62,15.6,15.61,54332.0
2017-07-25 13:05:00,15.61,15.62,15.6,15.61,28472.0,15.61,15.62,15.6,15.61,28472.0
2017-07-25 13:10:00,15.61,15.62,15.61,15.61,11277.0,15.61,15.62,15.61,15.61,11277.0
2017-07-25 13:15:00,15.61,15.62,15.61,15.62,5653.0,15.61,15.62,15.61,15.62,5653.0
2017-07-25 13:20:00,15.61,15.66,15.61,15.66,162342.0,15.61,15.66,15.61,15.66,162342.0
2017-07-25 13:25:00,15.66,15.66,15.64,15.64,27025.0,15.66,15.66,15.64,15.64,27025.0
2017-07-25 13:30:00,15.64,15.65,15.63,15.63,54667.0,15.64,15.65,15.63,15.63,54667.0
2017-07-25 13:35:00,15.63,15.64,15.63,15.63,8521.0,15.63,15.64,15.63,15.63,8521.0
2017-07-25 13:40:00,15.63,15.64,15.63,15.64,12550.0,15.63,15.64,15.63,15.64,12550.0
2017-07-25 13:45:00,15.63,15.64,15.63,15.63,23087.0,15.63,15.64,15.63,15.63,23087.0
2017-07-25 13:50:00,15.64,15.64,15.63,15.64,65115.0,15.64,15.64,15.63,15.64,65115.0
2017-07-25 13:55:00,15.64,15.64,15.63,15.63,28924.0,15.64,15.64,15.63,15.63,28924.0
2017-07-25 14:00:00,15.63,15.64,15.62,15.62,28883.0,15.63,15.64,15.62,15.62,28883.0
2017-07-25 14:05:00,15.63,15.63,15.62,15.62,56723.0,15.63,15.63,15.62,15.62,56723.0
2017-07-25 14:10:00,15.62,15.62,15.61,15.62,180365.0,15.62,15.62,15.61,15.62,180365.0
2017-07-25 14:15:00,15.61,15.62,15.61,15.61,11215.0,15.61,15.62,15.61,15.61,11215.0
2017-07-25 14:20:00,15.61,15.61,15.59,15.6,81001.0,15.61,15.61,15.59,15.6,81001.0
2017-07-25 14:25:00,15.59,15.6,15.58,15.59,47659.0,15.59,15.6,15.58,15.59,47659.0
2017-07-25 14:30:00,15.59,15.6,15.58,15.6,32997.0,15.59,15.6,15.58,15.6,32997.0
2017-07-25 14:35:00,15.6,15.6,15.58,15.59,23433.0,15.6,15.6,15.58,15.59,23433.0
2017-07-25 14:40:00,15.59,15.59,15.58,15.59,4335.0,15.59,15.59,15.58,15.59,4335.0
2017-07-25 14:45:00,15.59,15.59,15.58,15.58,30136.0,15.59,15.59,15.58,15.58,30136.0
2017-07-25 14:50:00,15.59,15.59,15.58,15.58,12666.0,15.59,15.59,15.58,15.58,12666.0
2017-07-25 14:55:00,15.58,15.59,15.58,15.59,15050.0,15.58,15.59,15.58,15.59,15050.0
2017-07-25 15:00:00,15.58,15.59,15.57,15.59,88583.0,15.58,15.59,15.57,15.59,88583.0
2017-07-25 15:05:00,15.58,15.59,15.58,15.59,7399.0,15.58,15.59,15.58,15.59,7399.0
2017-07-25 15:10:00,15.58,15.59,15.58,15.59,20060.0,15.58,15.59,15.58,15.59,20060.0
2017-07-25 15:15:00,15.59,15.59,15.58,15.59,24784.0,15.59,15.59,15.58,15.59,24784.0
2017-07-25 15:20:00,15.58,15.59,15.58,15.59,22097.0,15.58,15.59,15.58,15.59,22097.0
2017-07-25 15:25:00,15.58,15.58,15.57,15.57,36094.0,15.58,15.58,15.57,15.57,36094.0
2017-07-25 15:30:00,15.57,15.58,15.57,15.57,29322.0,15.57,15.58,15.57,15.57,29322.0
2017-07-25 15:35:00,15.57,15.58,15.57,15.58,34349.0,15.57,15.58,15.57,15.58,34349.0
2017-07-25 15:40:00,15.57,15.58,15.57,15.58,18163.0,15.57,15.58,15.57,15.58,18163.0
2017-07-25 15:45:00,15.57,15.58,15.57,15.58,31573.0,15.57,15.58,15.57,15.58,31573.0
2017-07-25 15:50:00,15.58,15.58,15.57,15.58,53175.0,15.58,15.58,15.57,15.58,53175.0
2017-07-25 15:55:00,15.58,15.59,15.57,15.59,409989.0,15.58,15.59,15.57,15.59,409989.0
2017-07-26 09:30:00,15.56,15.59,15.55,15.57,159784.0,15.56,15.59,15.55,15.57,159784.0
2017-07-26 09:35:00,15.57,15.58,15.56,15.56,80112.0,15.57,15.58,15.56,15.56,80112.0
2017-07-26 09:40:00,15.56,15.58,15.55,15.56,136916.0,15.56,15.58,15.55,15.56,136916.0
2017-07-26 09:45:00,15.55,15.57,15.55,15.56,228399.0,15.55,15.57,15.55,15.56,228399.0
2017-07-26 09:50:00,15.56,15.59,15.55,15.57,165328.0,15.56,15.59,15.55,15.57,165328.0
2017-07-26 09:55:00,15.58,15.58,15.56,15.56,16018.0,15.58,15.58,15.56,15.56,16018.0
2017-07-26 10:00:00,15.57,15.58,15.55,15.57,179037.0,15.57,15.58,15.55,15.57,179037.0
2017-07-26 10:05:00,15.58,15.59,15.57,15.58,169899.0,15.58,15.59,15.57,15.58,169899.0
2017-07-26 10:10:00,15.59,15.59,15.57,15.57,61564.0,15.59,15.59,15.57,15.57,61564.0
2017-07-26 10:15:00,15.57,15.58,15.56,15.57,79119.0,15.57,15.58,15.56,15.57,79119.0
2017-07-26 10:20:00,15.57,15.59,15.55,15.56,155148.0,15.57,15.59,15.55,15.56,155148.0
2017-07-26 10:25:00,15.57,15.57,15.56,15.56,5200.0,15.57,15.57,15.56,15.56,5200.0
2017-07-26 10:30:00,15.56,15.58,15.55,15.57,85201.0,15.56,15.58,15.55,15.57,85201.0
2017-07-26 10:35:00,15.57,15.58,15.56,15.57,29509.0,15.57,15.58,15.56,15.57,29509.0
2017-07-26 10:40:00,15.57,15.58,15.57,15.58,13445.0,15.57,15.58,15.57,15.58,13445.0
2017-07-26 10:45:00,15.57,15.58,15.56,15.56,34832.0,15.57,15.58,15.56,15.56,34832.0
2017-07-26 10:50:00,15.56,15.57,15.56,15.56,27835.0,15.56,15.57,15.56,15.56,27835.0
2017-07-26 10:55:00,15.56,15.57,15.53,15.53,73623.0,15.56,15.57,15.53,15.53,73623.0
2017-07-26 11:00:00,15.53,15.55,15.52,15.54,136084.0,15.53,15.55,15.52,15.54,136084.0
2017-07-26 11:05:00,15.54,15.55,15.54,15.54,34327.0,15.54,15.55,15.54,15.54,34327.0
2017-07-26 11:10:00,15.54,15.55,15.54,15.54,24138.0,15.54,15.55,15.54,15.54,24138.0
2017-07-26 11:15:00,15.55,15.55,15.54,15.54,24950.0,15.55,15.55,15.54,15.54,24950.0
2017-07-26 11:20:00,15.54,15.56,15.54,15.55,33863.0,15.54,15.56,15.54,15.55,33863.0
2017-07-26 11:25:00,15.55,15.56,15.54,15.54,23727.0,15.55,15.56,15.54,15.54,23727.0
2017-07-26 11:30:00,15.54,15.55,15.54,15.54,67837.0,15.54,15.55,15.54,15.54,67837.0
2017-07-26 11:35:00,15.54,15.56,15.54,15.56,70018.0,15.54,15.56,15.54,15.56,70018.0
2017-07-26 11:40:00,15.55,15.56,15.54,15.54,52748.0,15.55,15.56,15.54,15.54,52748.0
2017-07-26 11:45:00,15.54,15.55,15.54,15.54,31516.0,15.54,15.55,15.54,15.54,31516.0
2017-07-26 11:50:00,15.54,15.55,15.54,15.54,17887.0,15.54,15.55,15.54,15.54,17887.0
2017-07-26 11:55:00,15.54,15.55,15.54,15.55,23961.0,15.54,15.55,15.54,15.55,23961.0
2017-07-26 12:00:00,15.54,15.56,15.54,15.56,61047.0,15.54,15.56,15.54,15.56,61047.0
2017-07-26 12:05:00,15.55,15.57,15.55,15.57,22931.0,15.55,15.57,15.55,15.57,22931.0
2017-07-26 12:10:00,15.57,15.57,15.56,15.56,9155.0,15.57,15.57,15.56,15.56,9155.0
2017-07-26 12:15:00,15.56,15.57,15.56,15.56,12363.0,15.56,15.57,15.56,15.56,12363.0
2017-07-26 12:20:00,15.56,15.57,15.55,15.56,82926.0,15.56,15.57,15.55,15.56,82926.0
2017-07-26 12:25:00,15.56,15.57,15.55,15.56,18562.0,15.56,15.57,15.55,15.56,18562.0
2017-07-26 12:30:00,15.55,15.57,15.55,15.56,58712.0,15.55,15.57,15.55,15.56,58712.0
2017-07-26 12:35:00,15.56,15.56,15.55,15.55,12412.0,15.56,15.56,15.55,15.55,12412.0
2017-07-26 12:40:00,15.55,15.56,15.55,15.56,26563.0,15.55,15.56,15.55,15.56,26563.0
2017-07-26 12:45:00,15.55,15.56,15.55,15.55,20302.0,15.55,15.56,15.55,15.55,20302.0
2017-07-26 12:50:00,15.55,15.56,15.55,15.55,47162.0,15.55,15.56,15.55,15.55,47162.0
2017-07-26 12:55:00,15.56,15.56,15.55,15.56,18198.0,15.56,15.56,15.55,15.56,18198.0
2017-07-26 13:00:00,15.56,15.58,15.55,15.58,178410.0,15.56,15.58,15.55,15.58,178410.0
2017-07-26 13:05:00,15.58,15.59,15.57,15.57,39171.0,15.58,15.59,15.57,15.57,39171.0
2017-07-26 13:10:00,15.58,15.58,15.56,15.56,21809.0,15.58,15.58,15.56,15.56,21809.0
2017-07-26 13:15:00,15.56,15.57,15.56,15.56,17313.0,15.56,15.57,15.56,15.56,17313.0
2017-07-26 13:20:00,15.57,15.59,15.56,15.57,49309.0,15.57,15.59,15.56,15.57,49309.0
2017-07-26 13:25:00,15.58,15.58,15.56,15.57,53524.0,15.58,15.58,15.56,15.57,53524.0
2017-07-26 13:30:00,15.56,15.57,15.56,15.56,13156.0,15.56,15.57,15.56,15.56,13156.0
2017-07-26 13:35:00,15.56,15.57,15.56,15.57,49319.0,15.56,15.57,15.56,15.57,49319.0
2017-07-26 13:40:00,15.57,15.58,15.57,15.58,11338.0,15.57,15.58,15.57,15.58,11338.0
2017-07-26 13:45:00,15.57,15.61,15.57,15.61,304570.0,15.57,15.61,15.57,15.61,304570.0
2017-07-26 13:50:00,15.6,15.61,15.58,15.59,26742.0,15.6,15.61,15.58,15.59,26742.0
2017-07-26 13:55:00,15.59,15.59,15.57,15.59,79203.0,15.59,15.59,15.57,15.59,79203.0
2017-07-26 14:00:00,15.58,15.65,15.54,15.63,307530.0,15.58,15.65,15.54,15.63,307530.0
2017-07-26 14:05:00,15.64,15.66,15.62,15.66,250943.0,15.64,15.66,15.62,15.66,250943.0
2017-07-26 14:10:00,15.66,15.67,15.64,15.65,205072.0,15.66,15.67,15.64,15.65,205072.0
2017-07-26 14:15:00,15.65,15.67,15.64,15.65,309162.0,15.65,15.67,15.64,15.65,309162.0
2017-07-26 14:20:00,15.66,15.67,15.65,15.67,101903.0,15.66,15.67,15.65,15.67,101903.0
2017-07-26 14:25:00,15.67,15.68,15.66,15.68,32509.0,15.67,15.68,15.66,15.68,32509.0
2017-07-26 14:30:00,15.68,15.69,15.66,15.67,110768.0,15.68,15.69,15.66,15.67,110768.0
2017-07-26 14:35:00,15.67,15.69,15.66,15.69,146562.0,15.67,15.69,15.66,15.69,146562.0
2017-07-26 14:40:00,15.69,15.7,15.68,15.7,84517.0,15.69,15.7,15.68,15.7,84517.0
2017-07-26 14:45:00,15.69,15.7,15.68,15.68,74212.0,15.69,15.7,15.68,15.68,74212.0
2017-07-26 14:50:00,15.68,15.69,15.67,15.69,116616.0,15.68,15.69,15.67,15.69,116616.0
2017-07-26 14:55:00,15.69,15.7,15.68,15.7,130879.0,15.69,15.7,15.68,15.7,130879.0
2017-07-26 15:00:00,15.7,15.78,15.69,15.76,1963511.0,15.7,15.78,15.69,15.76,1963511.0
2017-07-26 15:05:00,15.76,15.79,15.76,15.78,375117.0,15.76,15.79,15.76,15.78,375117.0
2017-07-26 15:10:00,15.78,15.79,15.76,15.77,207848.0,15.78,15.79,15.76,15.77,207848.0
2017-07-26 15:15:00,15.77,15.77,15.74,15.75,71890.0,15.77,15.77,15.74,15.75,71890.0
2017-07-26 15:20:00,15.75,15.75,15.73,15.74,71193.0,15.75,15.75,15.73,15.74,71193.0
2017-07-26 15:25:00,15.74,15.75,15.73,15.75,108504.0,15.74,15.75,15.73,15.75,108504.0
2017-07-26 15:30:00,15.75,15.75,15.73,15.74,68999.0,15.75,15.75,15.73,15.74,68999.0
2017-07-26 15:35:00,15.74,15.74,15.72,15.74,144808.0,15.74,15.74,15.72,15.74,144808.0
2017-07-26 15:40:00,15.73,15.74,15.73,15.73,43752.0,15.73,15.74,15.73,15.73,43752.0
2017-07-26 15:45:00,15.74,15.76,15.73,15.76,150075.0,15.74,15.76,15.73,15.76,150075.0
2017-07-26 15:50:00,15.76,15.77,15.75,15.77,428778.0,15.76,15.77,15.75,15.77,428778.0
2017-07-26 15:55:00,15.77,15.77,15.75,15.76,428576.0,15.77,15.77,15.75,15.76,428576.0
2017-07-27 09:30:00,15.89,15.9,15.87,15.88,233856.0,15.89,15.9,15.87,15.88,233856.0
2017-07-27 09:35:00,15.88,15.88,15.87,15.87,37650.0,15.88,15.88,15.87,15.87,37650.0
2017-07-27 09:40:00,15.87,15.88,15.85,15.85,177004.0,15.87,15.88,15.85,15.85,177004.0
2017-07-27 09:45:00,15.85,15.86,15.85,15.85,140510.0,15.85,15.86,15.85,15.85,140510.0
2017-07-27 09:50:00,15.85,15.87,15.85,15.87,92900.0,15.85,15.87,15.85,15.87,92900.0
2017-07-27 09:55:00,15.87,15.88,15.86,15.87,56428.0,15.87,15.88,15.86,15.87,56428.0
2017-07-27 10:00:00,15.88,15.88,15.85,15.86,118198.0,15.88,15.88,15.85,15.86,118198.0
2017-07-27 10:05:00,15.86,15.88,15.85,15.86,70508.0,15.86,15.88,15.85,15.86,70508.0
2017-07-27 10:10:00,15.86,15.86,15.85,15.85,38476.0,15.86,15.86,15.85,15.85,38476.0
2017-07-27 10:15:00,15.85,15.86,15.84,15.85,42082.0,15.85,15.86,15.84,15.85,42082.0
2017-07-27 10:20:00,15.85,15.85,15.83,15.84,56422.0,15.85,15.85,15.83,15.84,56422.0
2017-07-27 10:25:00,15.84,15.85,15.78,15.78,250417.0,15.84,15.85,15.78,15.78,250417.0
2017-07-27 10:30:00,15.78,15.79,15.76,15.78,230257.0,15.78,15.79,15.76,15.78,230257.0
2017-07-27 10:35:00,15.78,15.79,15.76,15.79,113149.0,15.78,15.79,15.76,15.79,113149.0
2017-07-27 10:40:00,15.79,15.8,15.77,15.77,147711.0,15.79,15.8,15.77,15.77,147711.0
2017-07-27 10:45:00,15.77,15.78,15.73,15.74,110510.0,15.77,15.78,15.73,15.74,110510.0
2017-07-27 10:50:00,15.74,15.75,15.73,15.74,32655.0,15.74,15.75,15.73,15.74,32655.0
2017-07-27 10:55:00,15.73,15.76,15.73,15.76,78308.0,15.73,15.76,15.73,15.76,78308.0
2017-07-27 11:00:00,15.75,15.77,15.75,15.76,60822.0,15.75,15.77,15.75,15.76,60822.0
2017-07-27 11:05:00,15.76,15.77,15.75,15.76,107164.0,15.76,15.77,15.75,15.76,107164.0
2017-07-27 11:10:00,15.75,15.78,15.75,15.77,94307.0,15.75,15.78,15.75,15.77,94307.0
2017-07-27 11:15:00,15.76,15.77,15.75,15.76,30639.0,15.76,15.77,15.75,15.76,30639.0
2017-07-27 11:20:00,15.75,15.75,15.73,15.75,110183.0,15.75,15.75,15.73,15.75,110183.0
2017-07-27 11:25:00,15.75,15.75,15.73,15.73,142635.0,15.75,15.75,15.73,15.73,142635.0
2017-07-27 11:30:00,15.74,15.74,15.7,15.73,176336.0,15.74,15.74,15.7,15.73,176336.0
2017-07-27 11:35:00,15.72,15.73,15.71,15.73,91121.0,15.72,15.73,15.71,15.73,91121.0
2017-07-27 11:40:00,15.73,15.73,15.71,15.72,52935.0,15.73,15.73,15.71,15.72,52935.0
2017-07-27 11:45:00,15.72,15.72,15.69,15.7,79442.0,15.72,15.72,15.69,15.7,79442.0
2017-07-27 11:50:00,15.71,15.72,15.7,15.7,72601.0,15.71,15.72,15.7,15.7,72601.0
2017-07-27 11:55:00,15.7,15.71,15.69,15.7,43679.0,15.7,15.71,15.69,15.7,43679.0
2017-07-27 12:00:00,15.7,15.72,15.7,15.72,38250.0,15.7,15.72,15.7,15.72,38250.0
2017-07-27 12:05:00,15.72,15.72,15.7,15.71,88822.0,15.72,15.72,15.7,15.71,88822.0
2017-07-27 12:10:00,15.7,15.71,15.7,15.7,40843.0,15.7,15.71,15.7,15.7,40843.0
2017-07-27 12:15:00,15.7,15.71,15.67,15.68,156821.0,15.7,15.71,15.67,15.68,156821.0
2017-07-27 12:20:00,15.67,15.68,15.65,15.67,126805.0,15.67,15.68,15.65,15.67,126805.0
2017-07-27 12:25:00,15.67,15.68,15.67,15.68,38976.0,15.67,15.68,15.67,15.68,38976.0
2017-07-27 12:30:00,15.67,15.69,15.67,15.68,26189.0,15.67,15.69,15.67,15.68,26189.0
2017-07-27 12:35:00,15.69,15.7,15.68,15.69,54060.0,15.69,15.7,15.68,15.69,54060.0
2017-07-27 12:40:00,15.7,15.71,15.69,15.71,56733.0,15.7,15.71,15.69,15.71,56733.0
2017-07-27 12:45:00,15.71,15.71,15.7,15.71,29195.0,15.71,15.71,15.7,15.71,29195.0
2017-07-27 12:50:00,15.7,15.71,15.69,15.71,47607.0,15.7,15.71,15.69,15.71,47607.0
2017-07-27 12:55:00,15.71,15.71,15.7,15.71,22356.0,15.71,15.71,15.7,15.71,22356.0
2017-07-27 13:00:00,15.7,15.7,15.68,15.68,112824.0,15.7,15.7,15.68,15.68,112824.0
2017-07-27 13:05:00,15.69,15.7,15.68,15.69,21735.0,15.69,15.7,15.68,15.69,21735.0
2017-07-27 13:10:00,15.68,15.69,15.67,15.69,37469.0,15.68,15.69,15.67,15.69,37469.0
2017-07-27 13:15:00,15.69,15.69,15.68,15.69,85211.0,15.69,15.69,15.68,15.69,85211.0
2017-07-27 13:20:00,15.68,15.69,15.67,15.68,48117.0,15.68,15.69,15.67,15.68,48117.0
2017-07-27 13:25:00,15.68,15.69,15.67,15.69,16843.0,15.68,15.69,15.67,15.69,16843.0
2017-07-27 13:30:00,15.69,15.7,15.68,15.69,45283.0,15.69,15.7,15.68,15.69,45283.0
2017-07-27 13:35:00,15.69,15.71,15.68,15.71,370312.0,15.69,15.71,15.68,15.71,370312.0
2017-07-27 13:40:00,15.71,15.71,15.68,15.69,99093.0,15.71,15.71,15.68,15.69,99093.0
2017-07-27 13:45:00,15.69,15.69,15.67,15.67,63104.0,15.69,15.69,15.67,15.67,63104.0
2017-07-27 13:50:00,15.67,15.69,15.66,15.68,71660.0,15.67,15.69,15.66,15.68,71660.0
2017-07-27 13:55:00,15.68,15.71,15.67,15.7,98218.0,15.68,15.71,15.67,15.7,98218.0
2017-07-27 14:00:00,15.69,15.7,15.67,15.68,137358.0,15.69,15.7,15.67,15.68,137358.0
2017-07-27 14:05:00,15.68,15.69,15.67,15.68,53229.0,15.68,15.69,15.67,15.68,53229.0
2017-07-27 14:10:00,15.68,15.68,15.67,15.68,44118.0,15.68,15.68,15.67,15.68,44118.0
2017-07-27 14:15:00,15.68,15.69,15.67,15.69,82272.0,15.68,15.69,15.67,15.69,82272.0
2017-07-27 14:20:00,15.69,15.7,15.69,15.69,28527.0,15.69,15.7,15.69,15.69,28527.0
2017-07-27 14:25:00,15.69,15.7,15.68,15.7,19651.0,15.69,15.7,15.68,15.7,19651.0
2017-07-27 14:30:00,15.69,15.7,15.69,15.7,18105.0,15.69,15.7,15.69,15.7,18105.0
2017-07-27 14:35:00,15.7,15.7,15.68,15.69,91598.0,15.7,15.7,15.68,15.69,91598.0
2017-07-27 14:40:00,15.69,15.7,15.68,15.7,22358.0,15.69,15.7,15.68,15.7,22358.0
2017-07-27 14:45:00,15.7,15.7,15.69,15.7,211940.0,15.7,15.7,15.69,15.7,211940.0
2017-07-27 14:50:00,15.7,15.71,15.68,15.68,76679.0,15.7,15.71,15.68,15.68,76679.0
2017-07-27 14:55:00,15.68,15.69,15.68,15.69,14200.0,15.68,15.69,15.68,15.69,14200.0
2017-07-27 15:00:00,15.69,15.69,15.68,15.68,19046.0,15.69,15.69,15.68,15.68,19046.0
2017-07-27 15:05:00,15.68,15.69,15.66,15.67,48312.0,15.68,15.69,15.66,15.67,48312.0
2017-07-27 15:10:00,15.67,15.68,15.67,15.67,10724.0,15.67,15.68,15.67,15.67,10724.0
2017-07-27 15:15:00,15.68,15.69,15.67,15.68,14380.0,15.68,15.69,15.67,15.68,14380.0
2017-07-27 15:20:00,15.69,15.69,15.68,15.69,15104.0,15.69,15.69,15.68,15.69,15104.0
2017-07-27 15:25:00,15.69,15.69,15.67,15.68,74053.0,15.69,15.69,15.67,15.68,74053.0
2017-07-27 15:30:00,15.68,15.68,15.67,15.67,52849.0,15.68,15.68,15.67,15.67,52849.0
2017-07-27 15:35:00,15.67,15.68,15.66,15.67,107124.0,15.67,15.68,15.66,15.67,107124.0
2017-07-27 15:40:00,15.67,15.68,15.66,15.66,39468.0,15.67,15.68,15.66,15.66,39468.0
2017-07-27 15:45:00,15.67,15.67,15.66,15.67,96984.0,15.67,15.67,15.66,15.67,96984.0
2017-07-27 15:50:00,15.67,15.68,15.66,15.68,141233.0,15.67,15.68,15.66,15.68,141233.0
2017-07-27 15:55:00,15.68,15.69,15.67,15.68,437834.0,15.68,15.69,15.67,15.68,437834.0
2017-07-28 09:30:00,15.76,15.76,15.75,15.76,213200.0,15.76,15.76,15.75,15.76,213200.0
2017-07-28 09:35:00,15.76,15.78,15.75,15.78,58369.0,15.76,15.78,15.75,15.78,58369.0
2017-07-28 09:40:00,15.78,15.79,15.77,15.79,63194.0,15.78,15.79,15.77,15.79,63194.0
2017-07-28 09:45:00,15.78,15.79,15.77,15.79,592914.0,15.78,15.79,15.77,15.79,592914.0
2017-07-28 09:50:00,15.79,15.8,15.77,15.78,118576.0,15.79,15.8,15.77,15.78,118576.0
2017-07-28 09:55:00,15.78,15.78,15.77,15.77,14108.0,15.78,15.78,15.77,15.77,14108.0
2017-07-28 10:00:00,15.77,15.78,15.75,15.76,580823.0,15.77,15.78,15.75,15.76,580823.0
2017-07-28 10:05:00,15.76,15.78,15.75,15.76,78952.0,15.76,15.78,15.75,15.76,78952.0
2017-07-28 10:10:00,15.75,15.76,15.74,15.74,19147.0,15.75,15.76,15.74,15.74,19147.0
2017-07-28 10:15:00,15.75,15.77,15.74,15.77,71539.0,15.75,15.77,15.74,15.77,71539.0
2017-07-28 10:20:00,15.77,15.77,15.74,15.75,25600.0,15.77,15.77,15.74,15.75,25600.0
2017-07-28 10:25:00,15.75,15.76,15.74,15.75,22107.0,15.75,15.76,15.74,15.75,22107.0
2017-07-28 10:30:00,15.75,15.79,15.74,15.79,235064.0,15.75,15.79,15.74,15.79,235064.0
2017-07-28 10:35:00,15.79,15.79,15.77,15.78,64601.0,15.79,15.79,15.77,15.78,64601.0
2017-07-28 10:40:00,15.78,15.78,15.75,15.75,112006.0,15.78,15.78,15.75,15.75,112006.0
2017-07-28 10:45:00,15.75,15.77,15.75,15.77,54193.0,15.75,15.77,15.75,15.77,54193.0
2017-07-28 10:50:00,15.77,15.78,15.76,15.77,23617.0,15.77,15.78,15.76,15.77,23617.0
2017-07-28 10:55:00,15.77,15.78,15.76,15.77,38997.0,15.77,15.78,15.76,15.77,38997.0
2017-07-28 11:00:00,15.77,15.78,15.76,15.78,47391.0,15.77,15.78,15.76,15.78,47391.0
2017-07-28 11:05:00,15.77,15.8,15.77,15.79,71443.0,15.77,15.8,15.77,15.79,71443.0
2017-07-28 11:10:00,15.79,15.82,15.79,15.81,115086.0,15.79,15.82,15.79,15.81,115086.0
2017-07-28 11:15:00,15.81,15.84,15.8,15.83,276007.0,15.81,15.84,15.8,15.83,276007.0
2017-07-28 11:20:00,15.83,15.83,15.82,15.82,68376.0,15.83,15.83,15.82,15.82,68376.0
2017-07-28 11:25:00,15.83,15.83,15.81,15.82,45345.0,15.83,15.83,15.81,15.82,45345.0
2017-07-28 11:30:00,15.82,15.83,15.82,15.83,46183.0,15.82,15.83,15.82,15.83,46183.0
2017-07-28 11:35:00,15.82,15.83,15.8,15.8,62663.0,15.82,15.83,15.8,15.8,62663.0
2017-07-28 11:40:00,15.81,15.82,15.79,15.8,51720.0,15.81,15.82,15.79,15.8,51720.0
2017-07-28 11:45:00,15.8,15.8,15.77,15.78,75801.0,15.8,15.8,15.77,15.78,75801.0
2017-07-28 11:50:00,15.78,15.79,15.77,15.79,54044.0,15.78,15.79,15.77,15.79,54044.0
2017-07-28 11:55:00,15.79,15.8,15.79,15.79,5880.0,15.79,15.8,15.79,15.79,5880.0
2017-07-28 12:00:00,15.79,15.81,15.79,15.8,85594.0,15.79,15.81,15.79,15.8,85594.0
2017-07-28 12:05:00,15.81,15.81,15.79,15.79,28469.0,15.81,15.81,15.79,15.79,28469.0
2017-07-28 12:10:00,15.79,15.8,15.78,15.79,123792.0,15.79,15.8,15.78,15.79,123792.0
2017-07-28 12:15:00,15.79,15.8,15.78,15.78,16166.0,15.79,15.8,15.78,15.78,16166.0
2017-07-28 12:20:00,15.78,15.8,15.78,15.79,70808.0,15.78,15.8,15.78,15.79,70808.0
2017-07-28 12:25:00,15.79,15.8,15.78,15.79,46235.0,15.79,15.8,15.78,15.79,46235.0
2017-07-28 12:30:00,15.79,15.8,15.79,15.79,4553.0,15.79,15.8,15.79,15.79,4553.0
2017-07-28 12:35:00,15.8,15.8,15.79,15.8,22581.0,15.8,15.8,15.79,15.8,22581.0
2017-07-28 12:40:00,15.8,15.8,15.79,15.79,14907.0,15.8,15.8,15.79,15.79,14907.0
2017-07-28 12:45:00,15.79,15.81,15.79,15.81,32924.0,15.79,15.81,15.79,15.81,32924.0
2017-07-28 12:50:00,15.81,15.81,15.8,15.81,15881.0,15.81,15.81,15.8,15.81,15881.0
2017-07-28 12:55:00,15.81,15.81,15.78,15.79,53979.0,15.81,15.81,15.78,15.79,53979.0
2017-07-28 13:00:00,15.79,15.81,15.78,15.8,38287.0,15.79,15.81,15.78,15.8,38287.0
2017-07-28 13:05:00,15.81,15.82,15.8,15.82,43458.0,15.81,15.82,15.8,15.82,43458.0
2017-07-28 13:10:00,15.82,15.82,15.81,15.82,22143.0,15.82,15.82,15.81,15.82,22143.0
2017-07-28 13:15:00,15.81,15.82,15.8,15.8,12471.0,15.81,15.82,15.8,15.8,12471.0
2017-07-28 13:20:00,15.8,15.81,15.79,15.79,32693.0,15.8,15.81,15.79,15.79,32693.0
2017-07-28 13:25:00,15.79,15.8,15.79,15.79,10884.0,15.79,15.8,15.79,15.79,10884.0
2017-07-28 13:30:00,15.8,15.8,15.78,15.79,51894.0,15.8,15.8,15.78,15.79,51894.0
2017-07-28 13:35:00,15.8,15.8,15.79,15.79,4400.0,15.8,15.8,15.79,15.79,4400.0
2017-07-28 13:40:00,15.79,15.8,15.79,15.79,5390.0,15.79,15.8,15.79,15.79,5390.0
2017-07-28 13:45:00,15.79,15.8,15.79,15.8,4285.0,15.79,15.8,15.79,15.8,4285.0
2017-07-28 13:50:00,15.79,15.8,15.78,15.78,38287.0,15.79,15.8,15.78,15.78,38287.0
2017-07-28 13:55:00,15.78,15.79,15.78,15.79,9139.0,15.78,15.79,15.78,15.79,9139.0
2017-07-28 14:00:00,15.79,15.79,15.78,15.79,12578.0,15.79,15.79,15.78,15.79,12578.0
2017-07-28 14:05:00,15.79,15.79,15.78,15.79,8491.0,15.79,15.79,15.78,15.79,8491.0
2017-07-28 14:10:00,15.79,15.79,15.78,15.79,2600.0,15.79,15.79,15.78,15.79,2600.0
2017-07-28 14:15:00,15.79,15.79,15.78,15.79,15648.0,15.79,15.79,15.78,15.79,15648.0
2017-07-28 14:20:00,15.78,15.79,15.78,15.79,7986.0,15.78,15.79,15.78,15.79,7986.0
2017-07-28 14:25:00,15.79,15.79,15.78,15.79,43083.0,15.79,15.79,15.78,15.79,43083.0
2017-07-28 14:30:00,15.79,15.79,15.78,15.79,42951.0,15.79,15.79,15.78,15.79,42951.0
2017-07-28 14:35:00,15.79,15.8,15.78,15.79,93800.0,15.79,15.8,15.78,15.79,93800.0
2017-07-28 14:40:00,15.79,15.8,15.79,15.8,25980.0,15.79,15.8,15.79,15.8,25980.0
2017-07-28 14:45:00,15.8,15.8,15.79,15.8,26455.0,15.8,15.8,15.79,15.8,26455.0
2017-07-28 14:50:00,15.8,15.81,15.79,15.81,56458.0,15.8,15.81,15.79,15.81,56458.0
2017-07-28 14:55:00,15.81,15.82,15.81,15.82,71679.0,15.81,15.82,15.81,15.82,71679.0
2017-07-28 15:00:00,15.82,15.83,15.81,15.81,163620.0,15.82,15.83,15.81,15.81,163620.0
2017-07-28 15:05:00,15.81,15.82,15.81,15.82,51079.0,15.81,15.82,15.81,15.82,51079.0
2017-07-28 15:10:00,15.82,15.82,15.81,15.81,11288.0,15.82,15.82,15.81,15.81,11288.0
2017-07-28 15:15:00,15.81,15.82,15.81,15.82,22098.0,15.81,15.82,15.81,15.82,22098.0
2017-07-28 15:20:00,15.81,15.82,15.81,15.81,14411.0,15.81,15.82,15.81,15.81,14411.0
2017-07-28 15:25:00,15.82,15.82,15.81,15.81,23697.0,15.82,15.82,15.81,15.81,23697.0
2017-07-28 15:30:00,15.81,15.82,15.8,15.81,49119.0,15.81,15.82,15.8,15.81,49119.0
2017-07-28 15:35:00,15.81,15.81,15.8,15.81,63598.0,15.81,15.81,15.8,15.81,63598.0
2017-07-28 15:40:00,15.81,15.81,15.8,15.81,87332.0,15.81,15.81,15.8,15.81,87332.0
2017-07-28 15:45:00,15.81,15.81,15.8,15.81,41221.0,15.81,15.81,15.8,15.81,41221.0
2017-07-28 15:50:00,15.81,15.82,15.8,15.82,136305.0,15.81,15.82,15.8,15.82,136305.0
2017-07-28 15:55:00,15.82,15.82,15.81,15.82,334674.0,15.82,15.82,15.81,15.82,334674.0
2017-07-31 09:30:00,15.9,15.91,15.89,15.91,269842.0,15.9,15.91,15.89,15.91,269842.0
2017-07-31 09:35:00,15.9,15.92,15.89,15.9,59710.0,15.9,15.92,15.89,15.9,59710.0
2017-07-31 09:40:00,15.89,15.9,15.88,15.89,97740.0,15.89,15.9,15.88,15.89,97740.0
2017-07-31 09:45:00,15.89,15.91,15.88,15.9,109131.0,15.89,15.91,15.88,15.9,109131.0
2017-07-31 09:50:00,15.9,15.91,15.89,15.91,167788.0,15.9,15.91,15.89,15.91,167788.0
2017-07-31 09:55:00,15.9,15.92,15.89,15.92,182064.0,15.9,15.92,15.89,15.92,182064.0
2017-07-31 10:00:00,15.91,15.92,15.9,15.9,72502.0,15.91,15.92,15.9,15.9,72502.0
2017-07-31 10:05:00,15.9,15.92,15.9,15.91,75535.0,15.9,15.92,15.9,15.91,75535.0
2017-07-31 10:10:00,15.91,15.93,15.9,15.93,96563.0,15.91,15.93,15.9,15.93,96563.0
2017-07-31 10:15:00,15.93,15.94,15.92,15.94,82433.0,15.93,15.94,15.92,15.94,82433.0
2017-07-31 10:20:00,15.93,15.96,15.93,15.95,108106.0,15.93,15.96,15.93,15.95,108106.0
2017-07-31 10:25:00,15.95,15.96,15.94,15.95,80873.0,15.95,15.96,15.94,15.95,80873.0
2017-07-31 10:30:00,15.95,15.95,15.92,15.92,50494.0,15.95,15.95,15.92,15.92,50494.0
2017-07-31 10:35:00,15.92,15.93,15.92,15.92,22171.0,15.92,15.93,15.92,15.92,22171.0
2017-07-31 10:40:00,15.92,15.93,15.9,15.91,70465.0,15.92,15.93,15.9,15.91,70465.0
2017-07-31 10:45:00,15.91,15.92,15.9,15.9,56326.0,15.91,15.92,15.9,15.9,56326.0
2017-07-31 10:50:00,15.9,15.92,15.9,15.92,48280.0,15.9,15.92,15.9,15.92,48280.0
2017-07-31 10:55:00,15.92,15.94,15.91,15.94,64348.0,15.92,15.94,15.91,15.94,64348.0
2017-07-31 11:00:00,15.93,15.95,15.93,15.94,97823.0,15.93,15.95,15.93,15.94,97823.0
2017-07-31 11:05:00,15.94,15.95,15.93,15.95,71475.0,15.94,15.95,15.93,15.95,71475.0
2017-07-31 11:10:00,15.94,15.95,15.92,15.93,15687.0,15.94,15.95,15.92,15.93,15687.0
2017-07-31 11:15:00,15.93,15.93,15.92,15.93,60531.0,15.93,15.93,15.92,15.93,60531.0
2017-07-31 11:20:00,15.93,15.94,15.92,15.93,113239.0,15.93,15.94,15.92,15.93,113239.0
2017-07-31 11:25:00,15.93,15.93,15.92,15.93,27087.0,15.93,15.93,15.92,15.93,27087.0
2017-07-31 11:30:00,15.93,15.94,15.92,15.92,33045.0,15.93,15.94,15.92,15.92,33045.0
2017-07-31 11:35:00,15.92,15.93,15.92,15.92,22402.0,15.92,15.93,15.92,15.92,22402.0
2017-07-31 11:40:00,15.92,15.92,15.9,15.92,76990.0,15.92,15.92,15.9,15.92,76990.0
2017-07-31 11:45:00,15.92,15.92,15.91,15.91,29583.0,15.92,15.92,15.91,15.91,29583.0
2017-07-31 11:50:00,15.92,15.92,15.91,15.91,7457.0,15.92,15.92,15.91,15.91,7457.0
2017-07-31 11:55:00,15.91,15.93,15.9,15.91,66757.0,15.91,15.93,15.9,15.91,66757.0
2017-07-31 12:00:00,15.92,15.93,15.91,15.92,95419.0,15.92,15.93,15.91,15.92,95419.0
2017-07-31 12:05:00,15.91,15.92,15.91,15.92,6269.0,15.91,15.92,15.91,15.92,6269.0
2017-07-31 12:10:00,15.92,15.92,15.91,15.92,22895.0,15.92,15.92,15.91,15.92,22895.0
2017-07-31 12:15:00,15.92,15.93,15.91,15.93,75864.0,15.92,15.93,15.91,15.93,75864.0
2017-07-31 12:20:00,15.93,15.93,15.92,15.93,85627.0,15.93,15.93,15.92,15.93,85627.0
2017-07-31 12:25:00,15.93,15.93,15.92,15.93,24325.0,15.93,15.93,15.92,15.93,24325.0
2017-07-31 12:30:00,15.92,15.93,15.92,15.93,13191.0,15.92,15.93,15.92,15.93,13191.0
2017-07-31 12:35:00,15.93,15.93,15.91,15.92,27136.0,15.93,15.93,15.91,15.92,27136.0
2017-07-31 12:40:00,15.92,15.92,15.91,15.92,17859.0,15.92,15.92,15.91,15.92,17859.0
2017-07-31 12:45:00,15.91,15.92,15.9,15.91,45212.0,15.91,15.92,15.9,15.91,45212.0
2017-07-31 12:50:00,15.91,15.91,15.89,15.9,31755.0,15.91,15.91,15.89,15.9,31755.0
2017-07-31 12:55:00,15.9,15.9,15.88,15.89,105978.0,15.9,15.9,15.88,15.89,105978.0
2017-07-31 13:00:00,15.89,15.89,15.87,15.88,115567.0,15.89,15.89,15.87,15.88,115567.0
2017-07-31 13:05:00,15.88,15.88,15.87,15.88,21461.0,15.88,15.88,15.87,15.88,21461.0
2017-07-31 13:10:00,15.88,15.88,15.86,15.86,29669.0,15.88,15.88,15.86,15.86,29669.0
2017-07-31 13:15:00,15.87,15.89,15.86,15.89,48833.0,15.87,15.89,15.86,15.89,48833.0
2017-07-31 13:20:00,15.89,15.9,15.86,15.87,129244.0,15.89,15.9,15.86,15.87,129244.0
2017-07-31 13:25:00,15.87,15.88,15.86,15.87,57383.0,15.87,15.88,15.86,15.87,57383.0
2017-07-31 13:30:00,15.86,15.87,15.86,15.87,20022.0,15.86,15.87,15.86,15.87,20022.0
2017-07-31 13:35:00,15.87,15.87,15.86,15.87,17518.0,15.87,15.87,15.86,15.87,17518.0
2017-07-31 13:40:00,15.87,15.87,15.86,15.87,20921.0,15.87,15.87,15.86,15.87,20921.0
2017-07-31 13:45:00,15.87,15.88,15.86,15.88,82821.0,15.87,15.88,15.86,15.88,82821.0
2017-07-31 13:50:00,15.88,15.88,15.87,15.88,9286.0,15.88,15.88,15.87,15.88,9286.0
2017-07-31 13:55:00,15.87,15.88,15.87,15.88,14506.0,15.87,15.88,15.87,15.88,14506.0
2017-07-31 14:00:00,15.87,15.89,15.87,15.89,42283.0,15.87,15.89,15.87,15.89,42283.0
2017-07-31 14:05:00,15.88,15.89,15.88,15.88,18431.0,15.88,15.89,15.88,15.88,18431.0
2017-07-31 14:10:00,15.89,15.89,15.88,15.89,3743.0,15.89,15.89,15.88,15.89,3743.0
2017-07-31 14:15:00,15.88,15.89,15.88,15.89,20650.0,15.88,15.89,15.88,15.89,20650.0
2017-07-31 14:20:00,15.88,15.89,15.88,15.89,16693.0,15.88,15.89,15.88,15.89,16693.0
2017-07-31 14:25:00,15.89,15.89,15.88,15.89,51713.0,15.89,15.89,15.88,15.89,51713.0
2017-07-31 14:30:00,15.89,15.9,15.88,15.9,26902.0,15.89,15.9,15.88,15.9,26902.0
2017-07-31 14:35:00,15.9,15.91,15.89,15.9,48469.0,15.9,15.91,15.89,15.9,48469.0
2017-07-31 14:40:00,15.91,15.92,15.9,15.92,85829.0,15.91,15.92,15.9,15.92,85829.0
2017-07-31 14:45:00,15.92,15.92,15.91,15.92,89464.0,15.92,15.92,15.91,15.92,89464.0
2017-07-31 14:50:00,15.92,15.92,15.91,15.92,14075.0,15.92,15.92,15.91,15.92,14075.0
2017-07-31 14:55:00,15.92,15.92,15.91,15.92,21621.0,15.92,15.92,15.91,15.92,21621.0
2017-07-31 15:00:00,15.92,15.93,15.91,15.92,136069.0,15.92,15.93,15.91,15.92,136069.0
2017-07-31 15:05:00,15.92,15.93,15.91,15.92,45235.0,15.92,15.93,15.91,15.92,45235.0
2017-07-31 15:10:00,15.92,15.92,15.91,15.92,52094.0,15.92,15.92,15.91,15.92,52094.0
2017-07-31 15:15:00,15.91,15.92,15.91,15.92,25358.0,15.91,15.92,15.91,15.92,25358.0
2017-07-31 15:20:00,15.92,15.92,15.91,15.92,31187.0,15.92,15.92,15.91,15.92,31187.0
2017-07-31 15:25:00,15.92,15.92,15.91,15.91,174971.0,15.92,15.92,15.91,15.91,174971.0
2017-07-31 15:30:00,15.91,15.92,15.91,15.92,49517.0,15.91,15.92,15.91,15.92,49517.0
2017-07-31 15:35:00,15.91,15.92,15.91,15.91,42082.0,15.91,15.92,15.91,15.91,42082.0
2017-07-31 15:40:00,15.91,15.92,15.91,15.92,53495.0,15.91,15.92,15.91,15.92,53495.0
2017-07-31 15:45:00,15.92,15.93,15.91,15.92,251554.0,15.92,15.93,15.91,15.92,251554.0
2017-07-31 15:50:00,15.93,15.93,15.92,15.93,26479.0,15.93,15.93,15.92,15.93,26479.0
2017-07-31 15:55:00,15.92,15.93,15.91,15.92,592123.0,15.92,15.93,15.91,15.92,592123.0
2017-08-01 09:30:00,15.83,15.86,15.82,15.84,214130.0,15.83,15.86,15.82,15.84,214130.0
2017-08-01 09:35:00,15.85,15.86,15.84,15.86,111580.0,15.85,15.86,15.84,15.86,111580.0
2017-08-01 09:40:00,15.85,15.86,15.83,15.83,185219.0,15.85,15.86,15.83,15.83,185219.0
2017-08-01 09:45:00,15.83,15.84,15.82,15.84,68335.0,15.83,15.84,15.82,15.84,68335.0
2017-08-01 09:50:00,15.83,15.88,15.83,15.87,265555.0,15.83,15.88,15.83,15.87,265555.0
2017-08-01 09:55:00,15.87,15.9,15.86,15.86,607565.0,15.87,15.9,15.86,15.86,607565.0
2017-08-01 10:00:00,15.87,15.92,15.86,15.91,486956.0,15.87,15.92,15.86,15.91,486956.0
2017-08-01 10:05:00,15.92,15.92,15.9,15.91,137363.0,15.92,15.92,15.9,15.91,137363.0
2017-08-01 10:10:00,15.91,15.92,15.89,15.89,143222.0,15.91,15.92,15.89,15.89,143222.0
2017-08-01 10:15:00,15.9,15.91,15.89,15.91,257088.0,15.9,15.91,15.89,15.91,257088.0
2017-08-01 10:20:00,15.9,15.92,15.9,15.92,57954.0,15.9,15.92,15.9,15.92,57954.0
2017-08-01 10:25:00,15.91,15.92,15.89,15.9,68003.0,15.91,15.92,15.89,15.9,68003.0
2017-08-01 10:30:00,15.89,15.9,15.88,15.89,75865.0,15.89,15.9,15.88,15.89,75865.0
2017-08-01 10:35:00,15.9,15.9,15.89,15.9,30122.0,15.9,15.9,15.89,15.9,30122.0
2017-08-01 10:40:00,15.9,15.91,15.88,15.89,97793.0,15.9,15.91,15.88,15.89,97793.0
2017-08-01 10:45:00,15.89,15.89,15.85,15.85,72002.0,15.89,15.89,15.85,15.85,72002.0
2017-08-01 10:50:00,15.85,15.86,15.85,15.86,120268.0,15.85,15.86,15.85,15.86,120268.0
2017-08-01 10:55:00,15.86,15.89,15.86,15.89,139708.0,15.86,15.89,15.86,15.89,139708.0
2017-08-01 11:00:00,15.89,15.9,15.88,15.9,35536.0,15.89,15.9,15.88,15.9,35536.0
2017-08-01 11:05:00,15.9,15.9,15.89,15.89,23148.0,15.9,15.9,15.89,15.89,23148.0
2017-08-01 11:10:00,15.9,15.9,15.87,15.88,57227.0,15.9,15.9,15.87,15.88,57227.0
2017-08-01 11:15:00,15.87,15.89,15.86,15.87,92007.0,15.87,15.89,15.86,15.87,92007.0
2017-08-01 11:20:00,15.87,15.87,15.85,15.86,37942.0,15.87,15.87,15.85,15.86,37942.0
2017-08-01 11:25:00,15.86,15.86,15.84,15.85,25807.0,15.86,15.86,15.84,15.85,25807.0
2017-08-01 11:30:00,15.84,15.85,15.82,15.82,180000.0,15.84,15.85,15.82,15.82,180000.0
2017-08-01 11:35:00,15.82,15.83,15.81,15.82,116017.0,15.82,15.83,15.81,15.82,116017.0
2017-08-01 11:40:00,15.83,15.83,15.81,15.82,33550.0,15.83,15.83,15.81,15.82,33550.0
2017-08-01 11:45:00,15.82,15.82,15.81,15.81,46945.0,15.82,15.82,15.81,15.81,46945.0
2017-08-01 11:50:00,15.81,15.83,15.8,15.83,82658.0,15.81,15.83,15.8,15.83,82658.0
2017-08-01 11:55:00,15.83,15.83,15.82,15.83,59014.0,15.83,15.83,15.82,15.83,59014.0
2017-08-01 12:00:00,15.82,15.84,15.82,15.84,43160.0,15.82,15.84,15.82,15.84,43160.0
2017-08-01 12:05:00,15.83,15.84,15.83,15.84,22679.0,15.83,15.84,15.83,15.84,22679.0
2017-08-01 12:10:00,15.83,15.84,15.82,15.84,22722.0,15.83,15.84,15.82,15.84,22722.0
2017-08-01 12:15:00,15.83,15.85,15.83,15.84,67679.0,15.83,15.85,15.83,15.84,67679.0
2017-08-01 12:20:00,15.85,15.85,15.84,15.85,13512.0,15.85,15.85,15.84,15.85,13512.0
2017-08-01 12:25:00,15.85,15.85,15.84,15.84,22039.0,15.85,15.85,15.84,15.84,22039.0
2017-08-01 12:30:00,15.85,15.85,15.84,15.85,3884.0,15.85,15.85,15.84,15.85,3884.0
2017-08-01 12:35:00,15.85,15.86,15.85,15.86,51475.0,15.85,15.86,15.85,15.86,51475.0
2017-08-01 12:40:00,15.86,15.86,15.85,15.86,17424.0,15.86,15.86,15.85,15.86,17424.0
2017-08-01 12:45:00,15.86,15.86,15.85,15.86,64686.0,15.86,15.86,15.85,15.86,64686.0
2017-08-01 12:50:00,15.86,15.86,15.85,15.85,5672.0,15.86,15.86,15.85,15.85,5672.0
2017-08-01 12:55:00,15.86,15.86,15.85,15.85,10750.0,15.86,15.86,15.85,15.85,10750.0
2017-08-01 13:00:00,15.86,15.86,15.85,15.85,15227.0,15.86,15.86,15.85,15.85,15227.0
2017-08-01 13:05:00,15.86,15.86,15.85,15.86,35660.0,15.86,15.86,15.85,15.86,35660.0
2017-08-01 13:10:00,15.87,15.87,15.86,15.87,4550.0,15.87,15.87,15.86,15.87,4550.0
2017-08-01 13:15:00,15.87,15.88,15.86,15.87,22175.0,15.87,15.88,15.86,15.87,22175.0
2017-08-01 13:20:00,15.87,15.87,15.86,15.86,5670.0,15.87,15.87,15.86,15.86,5670.0
2017-08-01 13:25:00,15.87,15.88,15.86,15.87,67672.0,15.87,15.88,15.86,15.87,67672.0
2017-08-01 13:30:00,15.88,15.88,15.87,15.87,43094.0,15.88,15.88,15.87,15.87,43094.0
2017-08-01 13:35:00,15.87,15.87,15.86,15.86,14603.0,15.87,15.87,15.86,15.86,14603.0
2017-08-01 13:40:00,15.87,15.87,15.85,15.86,23387.0,15.87,15.87,15.85,15.86,23387.0
2017-08-01 13:45:00,15.85,15.86,15.85,15.85,11315.0,15.85,15.86,15.85,15.85,11315.0
2017-08-01 13:50:00,15.85,15.86,15.85,15.86,6312.0,15.85,15.86,15.85,15.86,6312.0
2017-08-01 13:55:00,15.85,15.86,15.85,15.85,25112.0,15.85,15.86,15.85,15.85,25112.0
2017-08-01 14:00:00,15.85,15.85,15.84,15.85,13400.0,15.85,15.85,15.84,15.85,13400.0
2017-08-01 14:05:00,15.84,15.86,15.84,15.84,63213.0,15.84,15.86,15.84,15.84,63213.0
2017-08-01 14:10:00,15.85,15.85,15.83,15.83,21910.0,15.85,15.85,15.83,15.83,21910.0
2017-08-01 14:15:00,15.84,15.84,15.83,15.84,13610.0,15.84,15.84,15.83,15.84,13610.0
2017-08-01 14:20:00,15.84,15.84,15.83,15.84,29744.0,15.84,15.84,15.83,15.84,29744.0
2017-08-01 14:25:00,15.84,15.85,15.83,15.84,43165.0,15.84,15.85,15.83,15.84,43165.0
2017-08-01 14:30:00,15.84,15.84,15.82,15.82,22287.0,15.84,15.84,15.82,15.82,22287.0
2017-08-01 14:35:00,15.83,15.83,15.82,15.83,27081.0,15.83,15.83,15.82,15.83,27081.0
2017-08-01 14:40:00,15.82,15.83,15.82,15.83,43660.0,15.82,15.83,15.82,15.83,43660.0
2017-08-01 14:45:00,15.82,15.83,15.82,15.83,10575.0,15.82,15.83,15.82,15.83,10575.0
2017-08-01 14:50:00,15.83,15.84,15.82,15.83,59732.0,15.83,15.84,15.82,15.83,59732.0
2017-08-01 14:55:00,15.83,15.84,15.82,15.83,42626.0,15.83,15.84,15.82,15.83,42626.0
2017-08-01 15:00:00,15.83,15.84,15.82,15.83,22713.0,15.83,15.84,15.82,15.83,22713.0
2017-08-01 15:05:00,15.83,15.83,15.82,15.82,26076.0,15.83,15.83,15.82,15.82,26076.0
2017-08-01 15:10:00,15.82,15.83,15.82,15.82,60766.0,15.82,15.83,15.82,15.82,60766.0
2017-08-01 15:15:00,15.82,15.83,15.82,15.82,11721.0,15.82,15.83,15.82,15.82,11721.0
2017-08-01 15:20:00,15.82,15.83,15.81,15.82,50300.0,15.82,15.83,15.81,15.82,50300.0
2017-08-01 15:25:00,15.82,15.82,15.81,15.82,12400.0,15.82,15.82,15.81,15.82,12400.0
2017-08-01 15:30:00,15.81,15.82,15.81,15.82,24719.0,15.81,15.82,15.81,15.82,24719.0
2017-08-01 15:35:00,15.82,15.82,15.81,15.82,21100.0,15.82,15.82,15.81,15.82,21100.0
2017-08-01 15:40:00,15.82,15.82,15.81,15.82,29387.0,15.82,15.82,15.81,15.82,29387.0
2017-08-01 15:45:00,15.82,15.82,15.81,15.81,35835.0,15.82,15.82,15.81,15.81,35835.0
2017-08-01 15:50:00,15.81,15.82,15.8,15.8,42139.0,15.81,15.82,15.8,15.8,42139.0
2017-08-01 15:55:00,15.8,15.81,15.79,15.8,713564.0,15.8,15.81,15.79,15.8,713564.0
2017-08-02 09:30:00,15.69,15.71,15.68,15.69,296136.0,15.69,15.71,15.68,15.69,296136.0
2017-08-02 09:35:00,15.7,15.71,15.68,15.71,103979.0,15.7,15.71,15.68,15.71,103979.0
2017-08-02 09:40:00,15.7,15.77,15.69,15.76,243746.0,15.7,15.77,15.69,15.76,243746.0
2017-08-02 09:45:00,15.76,15.78,15.74,15.75,133868.0,15.76,15.78,15.74,15.75,133868.0
2017-08-02 09:50:00,15.75,15.77,15.75,15.76,92783.0,15.75,15.77,15.75,15.76,92783.0
2017-08-02 09:55:00,15.76,15.77,15.76,15.77,40072.0,15.76,15.77,15.76,15.77,40072.0
2017-08-02 10:00:00,15.77,15.78,15.75,15.76,50740.0,15.77,15.78,15.75,15.76,50740.0
2017-08-02 10:05:00,15.75,15.78,15.75,15.75,45002.0,15.75,15.78,15.75,15.75,45002.0
2017-08-02 10:10:00,15.75,15.79,15.74,15.79,92720.0,15.75,15.79,15.74,15.79,92720.0
2017-08-02 10:15:00,15.79,15.8,15.77,15.78,31760.0,15.79,15.8,15.77,15.78,31760.0
2017-08-02 10:20:00,15.78,15.79,15.75,15.76,107711.0,15.78,15.79,15.75,15.76,107711.0
2017-08-02 10:25:00,15.75,15.76,15.74,15.75,80661.0,15.75,15.76,15.74,15.75,80661.0
2017-08-02 10:30:00,15.75,15.76,15.74,15.75,83564.0,15.75,15.76,15.74,15.75,83564.0
2017-08-02 10:35:00,15.76,15.77,15.74,15.76,118324.0,15.76,15.77,15.74,15.76,118324.0
2017-08-02 10:40:00,15.76,15.77,15.76,15.77,56431.0,15.76,15.77,15.76,15.77,56431.0
2017-08-02 10:45:00,15.76,15.77,15.76,15.77,19157.0,15.76,15.77,15.76,15.77,19157.0
2017-08-02 10:50:00,15.77,15.77,15.75,15.76,33600.0,15.77,15.77,15.75,15.76,33600.0
2017-08-02 10:55:00,15.76,15.77,15.75,15.77,28275.0,15.76,15.77,15.75,15.77,28275.0
2017-08-02 11:00:00,15.77,15.79,15.77,15.78,31454.0,15.77,15.79,15.77,15.78,31454.0
2017-08-02 11:05:00,15.79,15.84,15.79,15.83,118407.0,15.79,15.84,15.79,15.83,118407.0
2017-08-02 11:10:00,15.82,15.83,15.8,15.8,57131.0,15.82,15.83,15.8,15.8,57131.0
2017-08-02 11:15:00,15.8,15.81,15.8,15.8,77712.0,15.8,15.81,15.8,15.8,77712.0
2017-08-02 11:20:00,15.81,15.84,15.81,15.83,109000.0,15.81,15.84,15.81,15.83,109000.0
2017-08-02 11:25:00,15.83,15.85,15.82,15.84,59806.0,15.83,15.85,15.82,15.84,59806.0
2017-08-02 11:30:00,15.85,15.86,15.83,15.84,238496.0,15.85,15.86,15.83,15.84,238496.0
2017-08-02 11:35:00,15.84,15.85,15.81,15.81,39613.0,15.84,15.85,15.81,15.81,39613.0
2017-08-02 11:40:00,15.82,15.83,15.81,15.81,26640.0,15.82,15.83,15.81,15.81,26640.0
2017-08-02 11:45:00,15.81,15.82,15.8,15.82,43000.0,15.81,15.82,15.8,15.82,43000.0
2017-08-02 11:50:00,15.82,15.82,15.8,15.82,70671.0,15.82,15.82,15.8,15.82,70671.0
2017-08-02 11:55:00,15.82,15.83,15.81,15.82,81970.0,15.82,15.83,15.81,15.82,81970.0
2017-08-02 12:00:00,15.83,15.83,15.81,15.81,84405.0,15.83,15.83,15.81,15.81,84405.0
2017-08-02 12:05:00,15.82,15.82,15.81,15.82,48282.0,15.82,15.82,15.81,15.82,48282.0
2017-08-02 12:10:00,15.82,15.82,15.8,15.8,18739.0,15.82,15.82,15.8,15.8,18739.0
2017-08-02 12:15:00,15.81,15.82,15.8,15.8,63136.0,15.81,15.82,15.8,15.8,63136.0
2017-08-02 12:20:00,15.8,15.81,15.78,15.79,78473.0,15.8,15.81,15.78,15.79,78473.0
2017-08-02 12:25:00,15.79,15.79,15.78,15.79,23140.0,15.79,15.79,15.78,15.79,23140.0
2017-08-02 12:30:00,15.78,15.8,15.78,15.8,26052.0,15.78,15.8,15.78,15.8,26052.0
2017-08-02 12:35:00,15.79,15.8,15.79,15.79,8168.0,15.79,15.8,15.79,15.79,8168.0
2017-08-02 12:40:00,15.79,15.8,15.79,15.79,8135.0,15.79,15.8,15.79,15.79,8135.0
2017-08-02 12:45:00,15.79,15.8,15.79,15.79,19533.0,15.79,15.8,15.79,15.79,19533.0
2017-08-02 12:50:00,15.79,15.8,15.77,15.78,73076.0,15.79,15.8,15.77,15.78,73076.0
2017-08-02 12:55:00,15.78,15.79,15.77,15.79,31244.0,15.78,15.79,15.77,15.79,31244.0
2017-08-02 13:00:00,15.79,15.81,15.78,15.8,159196.0,15.79,15.81,15.78,15.8,159196.0
2017-08-02 13:05:00,15.8,15.8,15.79,15.8,21234.0,15.8,15.8,15.79,15.8,21234.0
2017-08-02 13:10:00,15.8,15.82,15.8,15.81,38306.0,15.8,15.82,15.8,15.81,38306.0
2017-08-02 13:15:00,15.81,15.82,15.8,15.81,30867.0,15.81,15.82,15.8,15.81,30867.0
2017-08-02 13:20:00,15.81,15.84,15.81,15.83,55016.0,15.81,15.84,15.81,15.83,55016.0
2017-08-02 13:25:00,15.83,15.83,15.81,15.82,39841.0,15.83,15.83,15.81,15.82,39841.0
2017-08-02 13:30:00,15.81,15.82,15.8,15.8,120830.0,15.81,15.82,15.8,15.8,120830.0
2017-08-02 13:35:00,15.8,15.81,15.79,15.79,48062.0,15.8,15.81,15.79,15.79,48062.0
2017-08-02 13:40:00,15.79,15.8,15.79,15.79,14750.0,15.79,15.8,15.79,15.79,14750.0
2017-08-02 13:45:00,15.79,15.8,15.78,15.78,64183.0,15.79,15.8,15.78,15.78,64183.0
2017-08-02 13:50:00,15.78,15.79,15.77,15.77,43357.0,15.78,15.79,15.77,15.77,43357.0
2017-08-02 13:55:00,15.77,15.78,15.76,15.77,109493.0,15.77,15.78,15.76,15.77,109493.0
2017-08-02 14:00:00,15.77,15.78,15.77,15.77,16964.0,15.77,15.78,15.77,15.77,16964.0
2017-08-02 14:05:00,15.77,15.78,15.75,15.75,76970.0,15.77,15.78,15.75,15.75,76970.0
2017-08-02 14:10:00,15.76,15.76,15.75,15.75,28814.0,15.76,15.76,15.75,15.75,28814.0
2017-08-02 14:15:00,15.75,15.76,15.75,15.75,60290.0,15.75,15.76,15.75,15.75,60290.0
2017-08-02 14:20:00,15.75,15.77,15.75,15.76,34239.0,15.75,15.77,15.75,15.76,34239.0
2017-08-02 14:25:00,15.77,15.77,15.76,15.76,55651.0,15.77,15.77,15.76,15.76,55651.0
2017-08-02 14:30:00,15.75,15.76,15.74,15.74,77280.0,15.75,15.76,15.74,15.74,77280.0
2017-08-02 14:35:00,15.74,15.75,15.74,15.74,50933.0,15.74,15.75,15.74,15.74,50933.0
2017-08-02 14:40:00,15.74,15.76,15.74,15.76,59072.0,15.74,15.76,15.74,15.76,59072.0
2017-08-02 14:45:00,15.76,15.76,15.74,15.74,45300.0,15.76,15.76,15.74,15.74,45300.0
2017-08-02 14:50:00,15.74,15.76,15.74,15.75,31701.0,15.74,15.76,15.74,15.75,31701.0
2017-08-02 14:55:00,15.75,15.76,15.74,15.74,34915.0,15.75,15.76,15.74,15.74,34915.0
2017-08-02 15:00:00,15.74,15.75,15.72,15.72,36688.0,15.74,15.75,15.72,15.72,36688.0
2017-08-02 15:05:00,15.73,15.73,15.71,15.72,20209.0,15.73,15.73,15.71,15.72,20209.0
2017-08-02 15:10:00,15.71,15.72,15.71,15.71,21028.0,15.71,15.72,15.71,15.71,21028.0
2017-08-02 15:15:00,15.71,15.72,15.71,15.71,15848.0,15.71,15.72,15.71,15.71,15848.0
2017-08-02 15:20:00,15.72,15.72,15.71,15.72,73997.0,15.72,15.72,15.71,15.72,73997.0
2017-08-02 15:25:00,15.71,15.72,15.71,15.72,30782.0,15.71,15.72,15.71,15.72,30782.0
2017-08-02 15:30:00,15.72,15.72,15.7,15.71,140385.0,15.72,15.72,15.7,15.71,140385.0
2017-08-02 15:35:00,15.7,15.71,15.69,15.69,30952.0,15.7,15.71,15.69,15.69,30952.0
2017-08-02 15:40:00,15.69,15.7,15.66,15.67,147252.0,15.69,15.7,15.66,15.67,147252.0
2017-08-02 15:45:00,15.68,15.68,15.66,15.67,191858.0,15.68,15.68,15.66,15.67,191858.0
2017-08-02 15:50:00,15.67,15.67,15.66,15.67,45013.0,15.67,15.67,15.66,15.67,45013.0
2017-08-02 15:55:00,15.66,15.67,15.66,15.67,218220.0,15.66,15.67,15.66,15.67,218220.0
2017-08-03 09:30:00,15.72,15.73,15.71,15.72,237032.0,15.72,15.73,15.71,15.72,237032.0
2017-08-03 09:35:00,15.73,15.77,15.72,15.74,158636.0,15.73,15.77,15.72,15.74,158636.0
2017-08-03 09:40:00,15.75,15.75,15.73,15.75,127676.0,15.75,15.75,15.73,15.75,127676.0
2017-08-03 09:45:00,15.75,15.75,15.73,15.73,41132.0,15.75,15.75,15.73,15.73,41132.0
2017-08-03 09:50:00,15.74,15.75,15.73,15.73,86842.0,15.74,15.75,15.73,15.73,86842.0
2017-08-03 09:55:00,15.74,15.74,15.72,15.72,40062.0,15.74,15.74,15.72,15.72,40062.0
2017-08-03 10:00:00,15.73,15.77,15.72,15.75,673642.0,15.73,15.77,15.72,15.75,673642.0
2017-08-03 10:05:00,15.75,15.76,15.73,15.74,81513.0,15.75,15.76,15.73,15.74,81513.0
2017-08-03 10:10:00,15.74,15.76,15.73,15.75,30957.0,15.74,15.76,15.73,15.75,30957.0
2017-08-03 10:15:00,15.75,15.77,15.74,15.77,42739.0,15.75,15.77,15.74,15.77,42739.0
2017-08-03 10:20:00,15.77,15.78,15.75,15.75,69263.0,15.77,15.78,15.75,15.75,69263.0
2017-08-03 10:25:00,15.75,15.78,15.74,15.76,164114.0,15.75,15.78,15.74,15.76,164114.0
2017-08-03 10:30:00,15.75,15.76,15.74,15.74,66991.0,15.75,15.76,15.74,15.74,66991.0
2017-08-03 10:35:00,15.74,15.76,15.73,15.75,98609.0,15.74,15.76,15.73,15.75,98609.0
2017-08-03 10:40:00,15.75,15.77,15.74,15.77,42188.0,15.75,15.77,15.74,15.77,42188.0
2017-08-03 10:45:00,15.76,15.78,15.76,15.77,77108.0,15.76,15.78,15.76,15.77,77108.0
2017-08-03 10:50:00,15.76,15.78,15.76,15.77,153403.0,15.76,15.78,15.76,15.77,153403.0
2017-08-03 10:55:00,15.77,15.78,15.76,15.77,65526.0,15.77,15.78,15.76,15.77,65526.0
2017-08-03 11:00:00,15.78,15.79,15.77,15.77,54558.0,15.78,15.79,15.77,15.77,54558.0
2017-08-03 11:05:00,15.77,15.79,15.77,15.78,47706.0,15.77,15.79,15.77,15.78,47706.0
2017-08-03 11:10:00,15.78,15.79,15.76,15.77,35288.0,15.78,15.79,15.76,15.77,35288.0
2017-08-03 11:15:00,15.77,15.78,15.76,15.76,79322.0,15.77,15.78,15.76,15.76,79322.0
2017-08-03 11:20:00,15.76,15.76,15.75,15.75,48313.0,15.76,15.76,15.75,15.75,48313.0
2017-08-03 11:25:00,15.76,15.76,15.74,15.75,25539.0,15.76,15.76,15.74,15.75,25539.0
2017-08-03 11:30:00,15.75,15.75,15.74,15.75,36154.0,15.75,15.75,15.74,15.75,36154.0
2017-08-03 11:35:00,15.75,15.76,15.74,15.76,24740.0,15.75,15.76,15.74,15.76,24740.0
2017-08-03 11:40:00,15.75,15.76,15.75,15.75,33574.0,15.75,15.76,15.75,15.75,33574.0
2017-08-03 11:45:00,15.75,15.76,15.75,15.76,20412.0,15.75,15.76,15.75,15.76,20412.0
2017-08-03 11:50:00,15.75,15.76,15.74,15.75,31832.0,15.75,15.76,15.74,15.75,31832.0
2017-08-03 11:55:00,15.75,15.75,15.72,15.73,25144.0,15.75,15.75,15.72,15.73,25144.0
2017-08-03 12:00:00,15.73,15.73,15.72,15.73,18534.0,15.73,15.73,15.72,15.73,18534.0
2017-08-03 12:05:00,15.73,15.73,15.72,15.73,59778.0,15.73,15.73,15.72,15.73,59778.0
2017-08-03 12:10:00,15.72,15.72,15.7,15.7,24797.0,15.72,15.72,15.7,15.7,24797.0
2017-08-03 12:15:00,15.71,15.73,15.7,15.72,54807.0,15.71,15.73,15.7,15.72,54807.0
2017-08-03 12:20:00,15.73,15.74,15.71,15.72,40765.0,15.73,15.74,15.71,15.72,40765.0
2017-08-03 12:25:00,15.72,15.72,15.71,15.71,20689.0,15.72,15.72,15.71,15.71,20689.0
2017-08-03 12:30:00,15.71,15.73,15.71,15.73,29572.0,15.71,15.73,15.71,15.73,29572.0
2017-08-03 12:35:00,15.73,15.73,15.72,15.73,41152.0,15.73,15.73,15.72,15.73,41152.0
2017-08-03 12:40:00,15.73,15.74,15.72,15.73,149373.0,15.73,15.74,15.72,15.73,149373.0
2017-08-03 12:45:00,15.73,15.74,15.72,15.73,61461.0,15.73,15.74,15.72,15.73,61461.0
2017-08-03 12:50:00,15.73,15.73,15.71,15.71,17001.0,15.73,15.73,15.71,15.71,17001.0
2017-08-03 12:55:00,15.72,15.72,15.71,15.71,19955.0,15.72,15.72,15.71,15.71,19955.0
2017-08-03 13:00:00,15.71,15.74,15.71,15.74,108642.0,15.71,15.74,15.71,15.74,108642.0
2017-08-03 13:05:00,15.73,15.74,15.73,15.74,11941.0,15.73,15.74,15.73,15.74,11941.0
2017-08-03 13:10:00,15.73,15.74,15.7,15.71,145012.0,15.73,15.74,15.7,15.71,145012.0
2017-08-03 13:15:00,15.71,15.71,15.7,15.71,28475.0,15.71,15.71,15.7,15.71,28475.0
2017-08-03 13:20:00,15.72,15.74,15.71,15.73,28067.0,15.72,15.74,15.71,15.73,28067.0
2017-08-03 13:25:00,15.73,15.73,15.71,15.72,22114.0,15.73,15.73,15.71,15.72,22114.0
2017-08-03 13:30:00,15.71,15.72,15.71,15.72,40782.0,15.71,15.72,15.71,15.72,40782.0
2017-08-03 13:35:00,15.71,15.73,15.71,15.72,18953.0,15.71,15.73,15.71,15.72,18953.0
2017-08-03 13:40:00,15.72,15.73,15.71,15.72,11806.0,15.72,15.73,15.71,15.72,11806.0
2017-08-03 13:45:00,15.71,15.72,15.71,15.72,14276.0,15.71,15.72,15.71,15.72,14276.0
2017-08-03 13:50:00,15.73,15.73,15.72,15.73,10751.0,15.73,15.73,15.72,15.73,10751.0
2017-08-03 13:55:00,15.73,15.74,15.72,15.73,21059.0,15.73,15.74,15.72,15.73,21059.0
2017-08-03 14:00:00,15.74,15.74,15.73,15.73,9466.0,15.74,15.74,15.73,15.73,9466.0
2017-08-03 14:05:00,15.73,15.74,15.73,15.74,6358.0,15.73,15.74,15.73,15.74,6358.0
2017-08-03 14:10:00,15.74,15.74,15.73,15.74,44001.0,15.74,15.74,15.73,15.74,44001.0
2017-08-03 14:15:00,15.73,15.74,15.73,15.73,17195.0,15.73,15.74,15.73,15.73,17195.0
2017-08-03 14:20:00,15.74,15.74,15.72,15.72,20047.0,15.74,15.74,15.72,15.72,20047.0
2017-08-03 14:25:00,15.72,15.73,15.72,15.73,78394.0,15.72,15.73,15.72,15.73,78394.0
2017-08-03 14:30:00,15.73,15.73,15.71,15.71,30725.0,15.73,15.73,15.71,15.71,30725.0
2017-08-03 14:35:00,15.71,15.73,15.71,15.73,36825.0,15.71,15.73,15.71,15.73,36825.0
2017-08-03 14:40:00,15.72,15.73,15.72,15.72,19892.0,15.72,15.73,15.72,15.72,19892.0
2017-08-03 14:45:00,15.72,15.72,15.71,15.72,7050.0,15.72,15.72,15.71,15.72,7050.0
2017-08-03 14:50:00,15.72,15.73,15.71,15.72,22777.0,15.72,15.73,15.71,15.72,22777.0
2017-08-03 14:55:00,15.73,15.73,15.72,15.72,15665.0,15.73,15.73,15.72,15.72,15665.0
2017-08-03 15:00:00,15.73,15.73,15.72,15.73,13198.0,15.73,15.73,15.72,15.73,13198.0
2017-08-03 15:05:00,15.72,15.73,15.71,15.72,24662.0,15.72,15.73,15.71,15.72,24662.0
2017-08-03 15:10:00,15.72,15.72,15.71,15.72,32162.0,15.72,15.72,15.71,15.72,32162.0
2017-08-03 15:15:00,15.72,15.72,15.71,15.72,8995.0,15.72,15.72,15.71,15.72,8995.0
2017-08-03 15:20:00,15.72,15.72,15.71,15.72,29861.0,15.72,15.72,15.71,15.72,29861.0
2017-08-03 15:25:00,15.72,15.72,15.71,15.72,17274.0,15.72,15.72,15.71,15.72,17274.0
2017-08-03 15:30:00,15.72,15.74,15.71,15.72,244917.0,15.72,15.74,15.71,15.72,244917.0
2017-08-03 15:35:00,15.72,15.76,15.72,15.74,180187.0,15.72,15.76,15.72,15.74,180187.0
2017-08-03 15:40:00,15.75,15.76,15.74,15.75,103143.0,15.75,15.76,15.74,15.75,103143.0
2017-08-03 15:45:00,15.75,15.76,15.74,15.74,111638.0,15.75,15.76,15.74,15.74,111638.0
2017-08-03 15:50:00,15.74,15.75,15.72,15.73,131495.0,15.74,15.75,15.72,15.73,131495.0
2017-08-03 15:55:00,15.73,15.73,15.72,15.72,152506.0,15.73,15.73,15.72,15.72,152506.0
2017-08-04 09:30:00,15.54,15.56,15.52,15.56,396499.0,15.54,15.56,15.52,15.56,396499.0
2017-08-04 09:35:00,15.55,15.56,15.52,15.54,264304.0,15.55,15.56,15.52,15.54,264304.0
2017-08-04 09:40:00,15.53,15.55,15.49,15.55,390786.0,15.53,15.55,15.49,15.55,390786.0
2017-08-04 09:45:00,15.55,15.56,15.46,15.47,373747.0,15.55,15.56,15.46,15.47,373747.0
2017-08-04 09:50:00,15.47,15.48,15.44,15.45,304262.0,15.47,15.48,15.44,15.45,304262.0
2017-08-04 09:55:00,15.44,15.44,15.39,15.43,755608.0,15.44,15.44,15.39,15.43,755608.0
2017-08-04 10:00:00,15.42,15.42,15.37,15.39,739184.0,15.42,15.42,15.37,15.39,739184.0
2017-08-04 10:05:00,15.39,15.39,15.31,15.34,483789.0,15.39,15.39,15.31,15.34,483789.0
2017-08-04 10:10:00,15.34,15.39,15.32,15.37,364268.0,15.34,15.39,15.32,15.37,364268.0
2017-08-04 10:15:00,15.38,15.38,15.35,15.37,170205.0,15.38,15.38,15.35,15.37,170205.0
2017-08-04 10:20:00,15.37,15.37,15.33,15.35,193296.0,15.37,15.37,15.33,15.35,193296.0
2017-08-04 10:25:00,15.35,15.4,15.35,15.38,251712.0,15.35,15.4,15.35,15.38,251712.0
2017-08-04 10:30:00,15.39,15.4,15.38,15.39,217316.0,15.39,15.4,15.38,15.39,217316.0
2017-08-04 10:35:00,15.39,15.39,15.37,15.38,85497.0,15.39,15.39,15.37,15.38,85497.0
2017-08-04 10:40:00,15.38,15.39,15.37,15.39,102468.0,15.38,15.39,15.37,15.39,102468.0
2017-08-04 10:45:00,15.39,15.43,15.38,15.43,484024.0,15.39,15.43,15.38,15.43,484024.0
2017-08-04 10:50:00,15.43,15.43,15.38,15.39,222825.0,15.43,15.43,15.38,15.39,222825.0
2017-08-04 10:55:00,15.38,15.41,15.38,15.4,93572.0,15.38,15.41,15.38,15.4,93572.0
2017-08-04 11:00:00,15.39,15.4,15.38,15.38,106504.0,15.39,15.4,15.38,15.38,106504.0
2017-08-04 11:05:00,15.39,15.4,15.38,15.39,246639.0,15.39,15.4,15.38,15.39,246639.0
2017-08-04 11:10:00,15.39,15.42,15.39,15.42,123327.0,15.39,15.42,15.39,15.42,123327.0
2017-08-04 11:15:00,15.41,15.42,15.4,15.42,117878.0,15.41,15.42,15.4,15.42,117878.0
2017-08-04 11:20:00,15.42,15.42,15.4,15.4,78889.0,15.42,15.42,15.4,15.4,78889.0
2017-08-04 11:25:00,15.4,15.41,15.39,15.39,133050.0,15.4,15.41,15.39,15.39,133050.0
2017-08-04 11:30:00,15.4,15.4,15.36,15.38,182103.0,15.4,15.4,15.36,15.38,182103.0
2017-08-04 11:35:00,15.38,15.41,15.38,15.4,56446.0,15.38,15.41,15.38,15.4,56446.0
2017-08-04 11:40:00,15.4,15.41,15.4,15.41,24939.0,15.4,15.41,15.4,15.41,24939.0
2017-08-04 11:45:00,15.41,15.41,15.4,15.4,19656.0,15.41,15.41,15.4,15.4,19656.0
2017-08-04 11:50:00,15.41,15.42,15.41,15.42,39895.0,15.41,15.42,15.41,15.42,39895.0
2017-08-04 11:55:00,15.42,15.42,15.4,15.41,38452.0,15.42,15.42,15.4,15.41,38452.0
2017-08-04 12:00:00,15.41,15.43,15.4,15.42,79296.0,15.41,15.43,15.4,15.42,79296.0
2017-08-04 12:05:00,15.42,15.43,15.4,15.41,61193.0,15.42,15.43,15.4,15.41,61193.0
2017-08-04 12:10:00,15.4,15.41,15.39,15.4,269069.0,15.4,15.41,15.39,15.4,269069.0
2017-08-04 12:15:00,15.4,15.4,15.38,15.4,69167.0,15.4,15.4,15.38,15.4,69167.0
2017-08-04 12:20:00,15.39,15.42,15.38,15.42,154186.0,15.39,15.42,15.38,15.42,154186.0
2017-08-04 12:25:00,15.42,15.43,15.4,15.42,201492.0,15.42,15.43,15.4,15.42,201492.0
2017-08-04 12:30:00,15.42,15.43,15.41,15.42,126229.0,15.42,15.43,15.41,15.42,126229.0
2017-08-04 12:35:00,15.41,15.41,15.4,15.41,43096.0,15.41,15.41,15.4,15.41,43096.0
2017-08-04 12:40:00,15.41,15.41,15.4,15.4,25513.0,15.41,15.41,15.4,15.4,25513.0
2017-08-04 12:45:00,15.41,15.41,15.39,15.41,157957.0,15.41,15.41,15.39,15.41,157957.0
2017-08-04 12:50:00,15.4,15.41,15.39,15.4,19596.0,15.4,15.41,15.39,15.4,19596.0
2017-08-04 12:55:00,15.4,15.4,15.39,15.39,117556.0,15.4,15.4,15.39,15.39,117556.0
2017-08-04 13:00:00,15.39,15.4,15.38,15.39,39713.0,15.39,15.4,15.38,15.39,39713.0
2017-08-04 13:05:00,15.39,15.4,15.38,15.39,107782.0,15.39,15.4,15.38,15.39,107782.0
2017-08-04 13:10:00,15.39,15.41,15.39,15.41,52863.0,15.39,15.41,15.39,15.41,52863.0
2017-08-04 13:15:00,15.4,15.42,15.4,15.41,36303.0,15.4,15.42,15.4,15.41,36303.0
2017-08-04 13:20:00,15.4,15.41,15.39,15.4,38569.0,15.4,15.41,15.39,15.4,38569.0
2017-08-04 13:25:00,15.4,15.41,15.39,15.41,13363.0,15.4,15.41,15.39,15.41,13363.0
2017-08-04 13:30:00,15.41,15.42,15.4,15.41,45509.0,15.41,15.42,15.4,15.41,45509.0
2017-08-04 13:35:00,15.41,15.42,15.4,15.4,38858.0,15.41,15.42,15.4,15.4,38858.0
2017-08-04 13:40:00,15.41,15.41,15.4,15.4,8265.0,15.41,15.41,15.4,15.4,8265.0
2017-08-04 13:45:00,15.41,15.41,15.39,15.39,48444.0,15.41,15.41,15.39,15.39,48444.0
2017-08-04 13:50:00,15.39,15.4,15.39,15.4,11988.0,15.39,15.4,15.39,15.4,11988.0
2017-08-04 13:55:00,15.4,15.4,15.39,15.39,27845.0,15.4,15.4,15.39,15.39,27845.0
2017-08-04 14:00:00,15.39,15.4,15.38,15.39,81778.0,15.39,15.4,15.38,15.39,81778.0
2017-08-04 14:05:00,15.39,15.4,15.39,15.4,10610.0,15.39,15.4,15.39,15.4,10610.0
2017-08-04 14:10:00,15.4,15.4,15.39,15.4,20347.0,15.4,15.4,15.39,15.4,20347.0
2017-08-04 14:15:00,15.4,15.4,15.39,15.4,34155.0,15.4,15.4,15.39,15.4,34155.0
2017-08-04 14:20:00,15.4,15.4,15.39,15.4,10000.0,15.4,15.4,15.39,15.4,10000.0
2017-08-04 14:25:00,15.4,15.41,15.39,15.4,77247.0,15.4,15.41,15.39,15.4,77247.0
2017-08-04 14:30:00,15.41,15.41,15.4,15.4,27569.0,15.41,15.41,15.4,15.4,27569.0
2017-08-04 14:35:00,15.4,15.41,15.39,15.4,36752.0,15.4,15.41,15.39,15.4,36752.0
2017-08-04 14:40:00,15.4,15.4,15.39,15.39,114321.0,15.4,15.4,15.39,15.39,114321.0
2017-08-04 14:45:00,15.39,15.4,15.39,15.39,9806.0,15.39,15.4,15.39,15.39,9806.0
2017-08-04 14:50:00,15.39,15.4,15.38,15.39,79135.0,15.39,15.4,15.38,15.39,79135.0
2017-08-04 14:55:00,15.39,15.4,15.39,15.4,81399.0,15.39,15.4,15.39,15.4,81399.0
2017-08-04 15:00:00,15.4,15.41,15.39,15.41,16405.0,15.4,15.41,15.39,15.41,16405.0
2017-08-04 15:05:00,15.41,15.41,15.4,15.4,46553.0,15.41,15.41,15.4,15.4,46553.0
2017-08-04 15:10:00,15.41,15.41,15.4,15.41,43573.0,15.41,15.41,15.4,15.41,43573.0
2017-08-04 15:15:00,15.41,15.41,15.39,15.4,39570.0,15.41,15.41,15.39,15.4,39570.0
2017-08-04 15:20:00,15.4,15.4,15.39,15.39,44535.0,15.4,15.4,15.39,15.39,44535.0
2017-08-04 15:25:00,15.39,15.4,15.39,15.4,32828.0,15.39,15.4,15.39,15.4,32828.0
2017-08-04 15:30:00,15.39,15.4,15.39,15.4,34125.0,15.39,15.4,15.39,15.4,34125.0
2017-08-04 15:35:00,15.4,15.4,15.38,15.39,97536.0,15.4,15.4,15.38,15.39,97536.0
2017-08-04 15:40:00,15.39,15.39,15.37,15.38,1147264.0,15.39,15.39,15.37,15.38,1147264.0
2017-08-04 15:45:00,15.39,15.39,15.37,15.37,343965.0,15.39,15.39,15.37,15.37,343965.0
2017-08-04 15:50:00,15.37,15.38,15.37,15.38,152556.0,15.37,15.38,15.37,15.38,152556.0
2017-08-04 15:55:00,15.38,15.38,15.37,15.38,324193.0,15.38,15.38,15.37,15.38,324193.0
2017-08-07 09:30:00,15.27,15.31,15.27,15.3,125810.0,15.27,15.31,15.27,15.3,125810.0
2017-08-07 09:35:00,15.3,15.33,15.29,15.31,50886.0,15.3,15.33,15.29,15.31,50886.0
2017-08-07 09:40:00,15.31,15.32,15.3,15.3,227814.0,15.31,15.32,15.3,15.3,227814.0
2017-08-07 09:45:00,15.31,15.33,15.3,15.3,318083.0,15.31,15.33,15.3,15.3,318083.0
2017-08-07 09:50:00,15.3,15.31,15.29,15.29,93814.0,15.3,15.31,15.29,15.29,93814.0
2017-08-07 09:55:00,15.29,15.31,15.29,15.3,84262.0,15.29,15.31,15.29,15.3,84262.0
2017-08-07 10:00:00,15.3,15.32,15.28,15.29,206588.0,15.3,15.32,15.28,15.29,206588.0
2017-08-07 10:05:00,15.29,15.3,15.28,15.3,75504.0,15.29,15.3,15.28,15.3,75504.0
2017-08-07 10:10:00,15.31,15.31,15.29,15.29,94038.0,15.31,15.31,15.29,15.29,94038.0
2017-08-07 10:15:00,15.29,15.31,15.29,15.3,44503.0,15.29,15.31,15.29,15.3,44503.0
2017-08-07 10:20:00,15.3,15.31,15.29,15.29,41714.0,15.3,15.31,15.29,15.29,41714.0
2017-08-07 10:25:00,15.29,15.33,15.29,15.33,60508.0,15.29,15.33,15.29,15.33,60508.0
2017-08-07 10:30:00,15.33,15.33,15.31,15.32,42772.0,15.33,15.33,15.31,15.32,42772.0
2017-08-07 10:35:00,15.32,15.35,15.32,15.34,64492.0,15.32,15.35,15.32,15.34,64492.0
2017-08-07 10:40:00,15.34,15.35,15.33,15.34,55664.0,15.34,15.35,15.33,15.34,55664.0
2017-08-07 10:45:00,15.34,15.35,15.33,15.35,105521.0,15.34,15.35,15.33,15.35,105521.0
2017-08-07 10:50:00,15.34,15.36,15.34,15.34,47807.0,15.34,15.36,15.34,15.34,47807.0
2017-08-07 10:55:00,15.35,15.35,15.33,15.34,16708.0,15.35,15.35,15.33,15.34,16708.0
2017-08-07 11:00:00,15.34,15.34,15.33,15.33,18081.0,15.34,15.34,15.33,15.33,18081.0
2017-08-07 11:05:00,15.34,15.34,15.33,15.33,46313.0,15.34,15.34,15.33,15.33,46313.0
2017-08-07 11:10:00,15.34,15.35,15.33,15.34,34499.0,15.34,15.35,15.33,15.34,34499.0
2017-08-07 11:15:00,15.35,15.37,15.34,15.37,59403.0,15.35,15.37,15.34,15.37,59403.0
2017-08-07 11:20:00,15.37,15.37,15.36,15.36,38049.0,15.37,15.37,15.36,15.36,38049.0
2017-08-07 11:25:00,15.36,15.36,15.35,15.35,19885.0,15.36,15.36,15.35,15.35,19885.0
2017-08-07 11:30:00,15.35,15.37,15.35,15.37,39033.0,15.35,15.37,15.35,15.37,39033.0
2017-08-07 11:35:00,15.37,15.39,15.36,15.39,66088.0,15.37,15.39,15.36,15.39,66088.0
2017-08-07 11:40:00,15.39,15.41,15.38,15.38,142566.0,15.39,15.41,15.38,15.38,142566.0
2017-08-07 11:45:00,15.39,15.39,15.37,15.38,17005.0,15.39,15.39,15.37,15.38,17005.0
2017-08-07 11:50:00,15.38,15.39,15.37,15.39,28829.0,15.38,15.39,15.37,15.39,28829.0
2017-08-07 11:55:00,15.39,15.39,15.37,15.37,64784.0,15.39,15.39,15.37,15.37,64784.0
2017-08-07 12:00:00,15.37,15.38,15.36,15.38,54232.0,15.37,15.38,15.36,15.38,54232.0
2017-08-07 12:05:00,15.37,15.38,15.34,15.34,106370.0,15.37,15.38,15.34,15.34,106370.0
2017-08-07 12:10:00,15.34,15.36,15.34,15.36,53581.0,15.34,15.36,15.34,15.36,53581.0
2017-08-07 12:15:00,15.36,15.37,15.35,15.37,40376.0,15.36,15.37,15.35,15.37,40376.0
2017-08-07 12:20:00,15.37,15.37,15.36,15.36,78970.0,15.37,15.37,15.36,15.36,78970.0
2017-08-07 12:25:00,15.36,15.37,15.36,15.36,16882.0,15.36,15.37,15.36,15.36,16882.0
2017-08-07 12:30:00,15.37,15.38,15.36,15.38,27377.0,15.37,15.38,15.36,15.38,27377.0
2017-08-07 12:35:00,15.38,15.38,15.37,15.38,17712.0,15.38,15.38,15.37,15.38,17712.0
2017-08-07 12:40:00,15.38,15.38,15.37,15.37,6632.0,15.38,15.38,15.37,15.37,6632.0
2017-08-07 12:45:00,15.38,15.39,15.37,15.39,29370.0,15.38,15.39,15.37,15.39,29370.0
2017-08-07 12:50:00,15.39,15.39,15.38,15.39,3412.0,15.39,15.39,15.38,15.39,3412.0
2017-08-07 12:55:00,15.39,15.4,15.38,15.4,21400.0,15.39,15.4,15.38,15.4,21400.0
2017-08-07 13:00:00,15.39,15.4,15.38,15.39,87013.0,15.39,15.4,15.38,15.39,87013.0
2017-08-07 13:05:00,15.38,15.39,15.38,15.38,3325.0,15.38,15.39,15.38,15.38,3325.0
2017-08-07 13:10:00,15.38,15.41,15.38,15.41,66925.0,15.38,15.41,15.38,15.41,66925.0
2017-08-07 13:15:00,15.4,15.41,15.4,15.4,31680.0,15.4,15.41,15.4,15.4,31680.0
2017-08-07 13:20:00,15.39,15.4,15.38,15.38,10695.0,15.39,15.4,15.38,15.38,10695.0
2017-08-07 13:25:00,15.38,15.39,15.38,15.38,16549.0,15.38,15.39,15.38,15.38,16549.0
2017-08-07 13:30:00,15.38,15.38,15.36,15.37,14365.0,15.38,15.38,15.36,15.37,14365.0
2017-08-07 13:35:00,15.37,15.38,15.36,15.38,41670.0,15.37,15.38,15.36,15.38,41670.0
2017-08-07 13:40:00,15.37,15.38,15.37,15.38,18005.0,15.37,15.38,15.37,15.38,18005.0
2017-08-07 13:45:00,15.38,15.38,15.37,15.38,7100.0,15.38,15.38,15.37,15.38,7100.0
2017-08-07 13:50:00,15.38,15.39,15.38,15.38,17486.0,15.38,15.39,15.38,15.38,17486.0
2017-08-07 13:55:00,15.39,15.39,15.37,15.38,38014.0,15.39,15.39,15.37,15.38,38014.0
2017-08-07 14:00:00,15.37,15.38,15.37,15.37,38940.0,15.37,15.38,15.37,15.37,38940.0
2017-08-07 14:05:00,15.38,15.38,15.37,15.38,4129.0,15.38,15.38,15.37,15.38,4129.0
2017-08-07 14:10:00,15.37,15.38,15.37,15.38,21700.0,15.37,15.38,15.37,15.38,21700.0
2017-08-07 14:15:00,15.37,15.38,15.36,15.37,23200.0,15.37,15.38,15.36,15.37,23200.0
2017-08-07 14:20:00,15.36,15.37,15.36,15.37,9019.0,15.36,15.37,15.36,15.37,9019.0
2017-08-07 14:25:00,15.36,15.37,15.36,15.36,32330.0,15.36,15.37,15.36,15.36,32330.0
2017-08-07 14:30:00,15.37,15.37,15.36,15.36,5945.0,15.37,15.37,15.36,15.36,5945.0
2017-08-07 14:35:00,15.36,15.37,15.36,15.37,18666.0,15.36,15.37,15.36,15.37,18666.0
2017-08-07 14:40:00,15.36,15.37,15.36,15.36,15050.0,15.36,15.37,15.36,15.36,15050.0
2017-08-07 14:45:00,15.36,15.37,15.36,15.37,16767.0,15.36,15.37,15.36,15.37,16767.0
2017-08-07 14:50:00,15.37,15.37,15.36,15.37,9864.0,15.37,15.37,15.36,15.37,9864.0
2017-08-07 14:55:00,15.37,15.37,15.36,15.37,7836.0,15.37,15.37,15.36,15.37,7836.0
2017-08-07 15:00:00,15.37,15.38,15.36,15.38,26875.0,15.37,15.38,15.36,15.38,26875.0
2017-08-07 15:05:00,15.37,15.38,15.36,15.36,14216.0,15.37,15.38,15.36,15.36,14216.0
2017-08-07 15:10:00,15.36,15.37,15.36,15.36,24758.0,15.36,15.37,15.36,15.36,24758.0
2017-08-07 15:15:00,15.36,15.37,15.36,15.36,23814.0,15.36,15.37,15.36,15.36,23814.0
2017-08-07 15:20:00,15.36,15.37,15.36,15.37,30315.0,15.36,15.37,15.36,15.37,30315.0
2017-08-07 15:25:00,15.37,15.37,15.36,15.37,29082.0,15.37,15.37,15.36,15.37,29082.0
2017-08-07 15:30:00,15.37,15.37,15.36,15.37,11202.0,15.37,15.37,15.36,15.37,11202.0
2017-08-07 15:35:00,15.37,15.37,15.36,15.36,13990.0,15.37,15.37,15.36,15.36,13990.0
2017-08-07 15:40:00,15.37,15.37,15.36,15.36,47631.0,15.37,15.37,15.36,15.36,47631.0
2017-08-07 15:45:00,15.36,15.36,15.34,15.35,115590.0,15.36,15.36,15.34,15.35,115590.0
2017-08-07 15:50:00,15.35,15.35,15.34,15.35,70979.0,15.35,15.35,15.34,15.35,70979.0
2017-08-07 15:55:00,15.35,15.35,15.34,15.35,123943.0,15.35,15.35,15.34,15.35,123943.0
2017-08-08 09:30:00,15.51,15.58,15.5,15.57,232919.0,15.51,15.58,15.5,15.57,232919.0
2017-08-08 09:35:00,15.56,15.57,15.54,15.54,66319.0,15.56,15.57,15.54,15.54,66319.0
2017-08-08 09:40:00,15.55,15.57,15.54,15.56,113343.0,15.55,15.57,15.54,15.56,113343.0
2017-08-08 09:45:00,15.56,15.56,15.54,15.54,62275.0,15.56,15.56,15.54,15.54,62275.0
2017-08-08 09:50:00,15.54,15.57,15.54,15.57,73873.0,15.54,15.57,15.54,15.57,73873.0
2017-08-08 09:55:00,15.57,15.57,15.54,15.54,63333.0,15.57,15.57,15.54,15.54,63333.0
2017-08-08 10:00:00,15.54,15.55,15.48,15.48,108104.0,15.54,15.55,15.48,15.48,108104.0
2017-08-08 10:05:00,15.48,15.49,15.45,15.48,167650.0,15.48,15.49,15.45,15.48,167650.0
2017-08-08 10:10:00,15.48,15.49,15.45,15.46,56169.0,15.48,15.49,15.45,15.46,56169.0
2017-08-08 10:15:00,15.46,15.48,15.44,15.44,75947.0,15.46,15.48,15.44,15.44,75947.0
2017-08-08 10:20:00,15.44,15.46,15.44,15.45,29688.0,15.44,15.46,15.44,15.45,29688.0
2017-08-08 10:25:00,15.45,15.48,15.45,15.46,49204.0,15.45,15.48,15.45,15.46,49204.0
2017-08-08 10:30:00,15.46,15.46,15.44,15.46,30887.0,15.46,15.46,15.44,15.46,30887.0
2017-08-08 10:35:00,15.45,15.46,15.39,15.41,450297.0,15.45,15.46,15.39,15.41,450297.0
2017-08-08 10:40:00,15.41,15.43,15.38,15.39,233346.0,15.41,15.43,15.38,15.39,233346.0
2017-08-08 10:45:00,15.39,15.39,15.36,15.38,115889.0,15.39,15.39,15.36,15.38,115889.0
2017-08-08 10:50:00,15.37,15.4,15.36,15.39,327389.0,15.37,15.4,15.36,15.39,327389.0
2017-08-08 10:55:00,15.39,15.39,15.37,15.39,18575.0,15.39,15.39,15.37,15.39,18575.0
2017-08-08 11:00:00,15.38,15.43,15.36,15.42,77341.0,15.38,15.43,15.36,15.42,77341.0
2017-08-08 11:05:00,15.42,15.43,15.4,15.42,110625.0,15.42,15.43,15.4,15.42,110625.0
2017-08-08 11:10:00,15.43,15.47,15.42,15.46,105822.0,15.43,15.47,15.42,15.46,105822.0
2017-08-08 11:15:00,15.46,15.46,15.44,15.45,125971.0,15.46,15.46,15.44,15.45,125971.0
2017-08-08 11:20:00,15.46,15.46,15.44,15.46,182120.0,15.46,15.46,15.44,15.46,182120.0
2017-08-08 11:25:00,15.46,15.47,15.45,15.46,66168.0,15.46,15.47,15.45,15.46,66168.0
2017-08-08 11:30:00,15.46,15.47,15.46,15.46,19337.0,15.46,15.47,15.46,15.46,19337.0
2017-08-08 11:35:00,15.46,15.46,15.45,15.46,37241.0,15.46,15.46,15.45,15.46,37241.0
2017-08-08 11:40:00,15.46,15.49,15.45,15.49,50130.0,15.46,15.49,15.45,15.49,50130.0
2017-08-08 11:45:00,15.48,15.5,15.47,15.48,50423.0,15.48,15.5,15.47,15.48,50423.0
2017-08-08 11:50:00,15.48,15.49,15.47,15.49,63463.0,15.48,15.49,15.47,15.49,63463.0
2017-08-08 11:55:00,15.48,15.49,15.46,15.47,61275.0,15.48,15.49,15.46,15.47,61275.0
2017-08-08 12:00:00,15.48,15.5,15.47,15.49,87953.0,15.48,15.5,15.47,15.49,87953.0
2017-08-08 12:05:00,15.5,15.5,15.49,15.49,14203.0,15.5,15.5,15.49,15.49,14203.0
2017-08-08 12:10:00,15.5,15.52,15.49,15.51,59342.0,15.5,15.52,15.49,15.51,59342.0
2017-08-08 12:15:00,15.51,15.52,15.5,15.52,141457.0,15.51,15.52,15.5,15.52,141457.0
2017-08-08 12:20:00,15.52,15.52,15.5,15.51,38204.0,15.52,15.52,15.5,15.51,38204.0
2017-08-08 12:25:00,15.52,15.53,15.51,15.51,93369.0,15.52,15.53,15.51,15.51,93369.0
2017-08-08 12:30:00,15.52,15.52,15.51,15.51,19460.0,15.52,15.52,15.51,15.51,19460.0
2017-08-08 12:35:00,15.52,15.52,15.51,15.51,9259.0,15.52,15.52,15.51,15.51,9259.0
2017-08-08 12:40:00,15.52,15.52,15.5,15.51,16868.0,15.52,15.52,15.5,15.51,16868.0
2017-08-08 12:45:00,15.51,15.52,15.5,15.51,46083.0,15.51,15.52,15.5,15.51,46083.0
2017-08-08 12:50:00,15.5,15.5,15.49,15.49,9947.0,15.5,15.5,15.49,15.49,9947.0
2017-08-08 12:55:00,15.5,15.52,15.5,15.51,87760.0,15.5,15.52,15.5,15.51,87760.0
2017-08-08 13:00:00,15.51,15.53,15.5,15.52,61586.0,15.51,15.53,15.5,15.52,61586.0
2017-08-08 13:05:00,15.52,15.55,15.52,15.54,62064.0,15.52,15.55,15.52,15.54,62064.0
2017-08-08 13:10:00,15.54,15.54,15.52,15.52,28828.0,15.54,15.54,15.52,15.52,28828.0
2017-08-08 13:15:00,15.53,15.53,15.51,15.51,38224.0,15.53,15.53,15.51,15.51,38224.0
2017-08-08 13:20:00,15.52,15.52,15.51,15.51,33429.0,15.52,15.52,15.51,15.51,33429.0
2017-08-08 13:25:00,15.51,15.52,15.5,15.51,21038.0,15.51,15.52,15.5,15.51,21038.0
2017-08-08 13:30:00,15.5,15.52,15.5,15.51,8334.0,15.5,15.52,15.5,15.51,8334.0
2017-08-08 13:35:00,15.51,15.52,15.51,15.51,7987.0,15.51,15.52,15.51,15.51,7987.0
2017-08-08 13:40:00,15.51,15.52,15.5,15.51,8723.0,15.51,15.52,15.5,15.51,8723.0
2017-08-08 13:45:00,15.51,15.51,15.5,15.51,32150.0,15.51,15.51,15.5,15.51,32150.0
2017-08-08 13:50:00,15.51,15.51,15.5,15.51,5200.0,15.51,15.51,15.5,15.51,5200.0
2017-08-08 13:55:00,15.51,15.51,15.5,15.51,31519.0,15.51,15.51,15.5,15.51,31519.0
2017-08-08 14:00:00,15.51,15.51,15.49,15.51,103334.0,15.51,15.51,15.49,15.51,103334.0
2017-08-08 14:05:00,15.5,15.51,15.5,15.5,7668.0,15.5,15.51,15.5,15.5,7668.0
2017-08-08 14:10:00,15.5,15.51,15.49,15.5,37461.0,15.5,15.51,15.49,15.5,37461.0
2017-08-08 14:15:00,15.5,15.51,15.49,15.49,59710.0,15.5,15.51,15.49,15.49,59710.0
2017-08-08 14:20:00,15.5,15.5,15.48,15.48,21208.0,15.5,15.5,15.48,15.48,21208.0
2017-08-08 14:25:00,15.49,15.49,15.48,15.49,32770.0,15.49,15.49,15.48,15.49,32770.0
2017-08-08 14:30:00,15.49,15.5,15.48,15.49,49453.0,15.49,15.5,15.48,15.49,49453.0
2017-08-08 14:35:00,15.49,15.5,15.49,15.5,2913.0,15.49,15.5,15.49,15.5,2913.0
2017-08-08 14:40:00,15.5,15.5,15.48,15.49,22935.0,15.5,15.5,15.48,15.49,22935.0
2017-08-08 14:45:00,15.48,15.5,15.48,15.5,16331.0,15.48,15.5,15.48,15.5,16331.0
2017-08-08 14:50:00,15.49,15.5,15.49,15.5,22952.0,15.49,15.5,15.49,15.5,22952.0
2017-08-08 14:55:00,15.5,15.51,15.49,15.5,48926.0,15.5,15.51,15.49,15.5,48926.0
2017-08-08 15:00:00,15.49,15.5,15.48,15.49,20861.0,15.49,15.5,15.48,15.49,20861.0
2017-08-08 15:05:00,15.49,15.5,15.48,15.49,53758.0,15.49,15.5,15.48,15.49,53758.0
2017-08-08 15:10:00,15.49,15.49,15.48,15.49,37998.0,15.49,15.49,15.48,15.49,37998.0
2017-08-08 15:15:00,15.49,15.49,15.48,15.48,18118.0,15.49,15.49,15.48,15.48,18118.0
2017-08-08 15:20:00,15.48,15.49,15.46,15.47,73535.0,15.48,15.49,15.46,15.47,73535.0
2017-08-08 15:25:00,15.47,15.48,15.45,15.47,87313.0,15.47,15.48,15.45,15.47,87313.0
2017-08-08 15:30:00,15.47,15.5,15.46,15.5,69150.0,15.47,15.5,15.46,15.5,69150.0
2017-08-08 15:35:00,15.5,15.51,15.48,15.49,138478.0,15.5,15.51,15.48,15.49,138478.0
2017-08-08 15:40:00,15.49,15.5,15.48,15.5,40477.0,15.49,15.5,15.48,15.5,40477.0
2017-08-08 15:45:00,15.5,15.53,15.49,15.53,183110.0,15.5,15.53,15.49,15.53,183110.0
2017-08-08 15:50:00,15.53,15.55,15.52,15.54,271502.0,15.53,15.55,15.52,15.54,271502.0
2017-08-08 15:55:00,15.55,15.58,15.53,15.55,1200062.0,15.55,15.58,15.53,15.55,1200062.0
2017-08-09 09:30:00,15.86,15.88,15.83,15.84,458973.0,15.86,15.88,15.83,15.84,458973.0
2017-08-09 09:35:00,15.85,15.87,15.83,15.87,254030.0,15.85,15.87,15.83,15.87,254030.0
2017-08-09 09:40:00,15.87,15.88,15.85,15.87,162015.0,15.87,15.88,15.85,15.87,162015.0
2017-08-09 09:45:00,15.88,15.88,15.85,15.87,122442.0,15.88,15.88,15.85,15.87,122442.0
2017-08-09 09:50:00,15.88,15.89,15.86,15.88,149709.0,15.88,15.89,15.86,15.88,149709.0
2017-08-09 09:55:00,15.88,15.89,15.86,15.88,97987.0,15.88,15.89,15.86,15.88,97987.0
2017-08-09 10:00:00,15.88,15.91,15.87,15.9,173320.0,15.88,15.91,15.87,15.9,173320.0
2017-08-09 10:05:00,15.91,15.92,15.88,15.88,152368.0,15.91,15.92,15.88,15.88,152368.0
2017-08-09 10:10:00,15.88,15.9,15.87,15.9,255973.0,15.88,15.9,15.87,15.9,255973.0
2017-08-09 10:15:00,15.9,15.93,15.89,15.91,295154.0,15.9,15.93,15.89,15.91,295154.0
2017-08-09 10:20:00,15.91,15.91,15.89,15.89,109853.0,15.91,15.91,15.89,15.89,109853.0
2017-08-09 10:25:00,15.9,15.91,15.89,15.89,46354.0,15.9,15.91,15.89,15.89,46354.0
2017-08-09 10:30:00,15.89,15.91,15.89,15.91,58286.0,15.89,15.91,15.89,15.91,58286.0
2017-08-09 10:35:00,15.9,15.9,15.86,15.89,208762.0,15.9,15.9,15.86,15.89,208762.0
2017-08-09 10:40:00,15.9,15.92,15.89,15.91,62232.0,15.9,15.92,15.89,15.91,62232.0
2017-08-09 10:45:00,15.92,15.92,15.9,15.9,137950.0,15.92,15.92,15.9,15.9,137950.0
2017-08-09 10:50:00,15.91,15.91,15.89,15.89,295247.0,15.91,15.91,15.89,15.89,295247.0
2017-08-09 10:55:00,15.9,15.93,15.88,15.92,217449.0,15.9,15.93,15.88,15.92,217449.0
2017-08-09 11:00:00,15.91,15.92,15.9,15.9,71742.0,15.91,15.92,15.9,15.9,71742.0
2017-08-09 11:05:00,15.9,15.92,15.89,15.91,64035.0,15.9,15.92,15.89,15.91,64035.0
2017-08-09 11:10:00,15.91,15.92,15.9,15.91,90842.0,15.91,15.92,15.9,15.91,90842.0
2017-08-09 11:15:00,15.91,15.92,15.91,15.91,96812.0,15.91,15.92,15.91,15.91,96812.0
2017-08-09 11:20:00,15.91,15.93,15.91,15.93,93709.0,15.91,15.93,15.91,15.93,93709.0
2017-08-09 11:25:00,15.93,15.98,15.92,15.98,262874.0,15.93,15.98,15.92,15.98,262874.0
2017-08-09 11:30:00,15.97,15.99,15.96,15.98,120229.0,15.97,15.99,15.96,15.98,120229.0
2017-08-09 11:35:00,15.99,15.99,15.96,15.96,50310.0,15.99,15.99,15.96,15.96,50310.0
2017-08-09 11:40:00,15.96,15.98,15.95,15.96,43342.0,15.96,15.98,15.95,15.96,43342.0
2017-08-09 11:45:00,15.97,15.97,15.94,15.94,40058.0,15.97,15.97,15.94,15.94,40058.0
2017-08-09 11:50:00,15.95,15.95,15.94,15.94,59430.0,15.95,15.95,15.94,15.94,59430.0
2017-08-09 11:55:00,15.94,15.95,15.93,15.94,109033.0,15.94,15.95,15.93,15.94,109033.0
2017-08-09 12:00:00,15.94,15.95,15.94,15.95,46801.0,15.94,15.95,15.94,15.95,46801.0
2017-08-09 12:05:00,15.94,15.95,15.94,15.95,62328.0,15.94,15.95,15.94,15.95,62328.0
2017-08-09 12:10:00,15.95,15.96,15.94,15.96,42959.0,15.95,15.96,15.94,15.96,42959.0
2017-08-09 12:15:00,15.96,15.96,15.95,15.95,24114.0,15.96,15.96,15.95,15.95,24114.0
2017-08-09 12:20:00,15.95,15.96,15.93,15.94,74510.0,15.95,15.96,15.93,15.94,74510.0
2017-08-09 12:25:00,15.94,15.94,15.92,15.94,110574.0,15.94,15.94,15.92,15.94,110574.0
2017-08-09 12:30:00,15.93,15.94,15.93,15.93,160439.0,15.93,15.94,15.93,15.93,160439.0
2017-08-09 12:35:00,15.94,15.94,15.93,15.93,42716.0,15.94,15.94,15.93,15.93,42716.0
2017-08-09 12:40:00,15.94,15.94,15.93,15.94,29669.0,15.94,15.94,15.93,15.94,29669.0
2017-08-09 12:45:00,15.94,15.95,15.93,15.94,86251.0,15.94,15.95,15.93,15.94,86251.0
2017-08-09 12:50:00,15.94,15.95,15.93,15.95,26207.0,15.94,15.95,15.93,15.95,26207.0
2017-08-09 12:55:00,15.94,15.95,15.93,15.94,39700.0,15.94,15.95,15.93,15.94,39700.0
2017-08-09 13:00:00,15.94,15.95,15.9,15.94,330194.0,15.94,15.95,15.9,15.94,330194.0
2017-08-09 13:05:00,15.93,15.94,15.92,15.94,55948.0,15.93,15.94,15.92,15.94,55948.0
2017-08-09 13:10:00,15.94,15.94,15.93,15.94,9948.0,15.94,15.94,15.93,15.94,9948.0
2017-08-09 13:15:00,15.94,15.94,15.93,15.94,30878.0,15.94,15.94,15.93,15.94,30878.0
2017-08-09 13:20:00,15.94,15.96,15.93,15.95,46257.0,15.94,15.96,15.93,15.95,46257.0
2017-08-09 13:25:00,15.95,15.96,15.94,15.94,45021.0,15.95,15.96,15.94,15.94,45021.0
2017-08-09 13:30:00,15.94,15.95,15.93,15.94,44900.0,15.94,15.95,15.93,15.94,44900.0
2017-08-09 13:35:00,15.94,15.96,15.93,15.96,36637.0,15.94,15.96,15.93,15.96,36637.0
2017-08-09 13:40:00,15.96,15.96,15.93,15.93,26508.0,15.96,15.96,15.93,15.93,26508.0
2017-08-09 13:45:00,15.94,15.94,15.93,15.93,20334.0,15.94,15.94,15.93,15.93,20334.0
2017-08-09 13:50:00,15.93,15.95,15.93,15.94,33788.0,15.93,15.95,15.93,15.94,33788.0
2017-08-09 13:55:00,15.95,15.95,15.93,15.94,47015.0,15.95,15.95,15.93,15.94,47015.0
2017-08-09 14:00:00,15.94,15.95,15.94,15.94,22036.0,15.94,15.95,15.94,15.94,22036.0
2017-08-09 14:05:00,15.94,15.95,15.94,15.95,26199.0,15.94,15.95,15.94,15.95,26199.0
2017-08-09 14:10:00,15.95,15.95,15.94,15.95,8635.0,15.95,15.95,15.94,15.95,8635.0
2017-08-09 14:15:00,15.94,15.95,15.94,15.94,35688.0,15.94,15.95,15.94,15.94,35688.0
2017-08-09 14:20:00,15.95,15.95,15.94,15.95,14762.0,15.95,15.95,15.94,15.95,14762.0
2017-08-09 14:25:00,15.95,15.96,15.94,15.96,34510.0,15.95,15.96,15.94,15.96,34510.0
2017-08-09 14:30:00,15.96,15.98,15.95,15.97,183051.0,15.96,15.98,15.95,15.97,183051.0
2017-08-09 14:35:00,15.96,15.98,15.96,15.98,98629.0,15.96,15.98,15.96,15.98,98629.0
2017-08-09 14:40:00,15.97,15.98,15.96,15.98,71007.0,15.97,15.98,15.96,15.98,71007.0
2017-08-09 14:45:00,15.98,16.01,15.97,15.99,515286.0,15.98,16.01,15.97,15.99,515286.0
2017-08-09 14:50:00,15.98,15.99,15.97,15.97,31458.0,15.98,15.99,15.97,15.97,31458.0
2017-08-09 14:55:00,15.97,15.97,15.96,15.97,43159.0,15.97,15.97,15.96,15.97,43159.0
2017-08-09 15:00:00,15.97,15.98,15.96,15.97,19715.0,15.97,15.98,15.96,15.97,19715.0
2017-08-09 15:05:00,15.98,15.99,15.97,15.99,104879.0,15.98,15.99,15.97,15.99,104879.0
2017-08-09 15:10:00,15.98,15.99,15.97,15.98,58288.0,15.98,15.99,15.97,15.98,58288.0
2017-08-09 15:15:00,15.98,15.98,15.96,15.97,78081.0,15.98,15.98,15.96,15.97,78081.0
2017-08-09 15:20:00,15.96,15.97,15.96,15.97,32844.0,15.96,15.97,15.96,15.97,32844.0
2017-08-09 15:25:00,15.97,15.97,15.96,15.96,60755.0,15.97,15.97,15.96,15.96,60755.0
2017-08-09 15:30:00,15.96,15.97,15.96,15.97,31289.0,15.96,15.97,15.96,15.97,31289.0
2017-08-09 15:35:00,15.96,15.98,15.96,15.98,126191.0,15.96,15.98,15.96,15.98,126191.0
2017-08-09 15:40:00,15.98,15.98,15.96,15.97,58462.0,15.98,15.98,15.96,15.97,58462.0
2017-08-09 15:45:00,15.97,16.0,15.95,15.98,3802027.0,15.97,16.0,15.95,15.98,3802027.0
2017-08-09 15:50:00,15.99,15.99,15.97,15.98,207609.0,15.99,15.99,15.97,15.98,207609.0
2017-08-09 15:55:00,15.98,15.99,15.97,15.99,546060.0,15.98,15.99,15.97,15.99,546060.0
2017-08-10 09:30:00,16.26,16.28,16.26,16.27,536022.0,16.26,16.28,16.26,16.27,536022.0
2017-08-10 09:35:00,16.27,16.28,16.22,16.22,362046.0,16.27,16.28,16.22,16.22,362046.0
2017-08-10 09:40:00,16.22,16.25,16.22,16.24,212793.0,16.22,16.25,16.22,16.24,212793.0
2017-08-10 09:45:00,16.25,16.26,16.23,16.24,300971.0,16.25,16.26,16.23,16.24,300971.0
2017-08-10 09:50:00,16.24,16.26,16.23,16.23,225303.0,16.24,16.26,16.23,16.23,225303.0
2017-08-10 09:55:00,16.23,16.26,16.23,16.26,118809.0,16.23,16.26,16.23,16.26,118809.0
2017-08-10 10:00:00,16.26,16.27,16.25,16.26,210403.0,16.26,16.27,16.25,16.26,210403.0
2017-08-10 10:05:00,16.26,16.28,16.24,16.26,222588.0,16.26,16.28,16.24,16.26,222588.0
2017-08-10 10:10:00,16.26,16.27,16.25,16.26,117288.0,16.26,16.27,16.25,16.26,117288.0
2017-08-10 10:15:00,16.25,16.28,16.25,16.26,146235.0,16.25,16.28,16.25,16.26,146235.0
2017-08-10 10:20:00,16.26,16.27,16.25,16.26,107680.0,16.26,16.27,16.25,16.26,107680.0
2017-08-10 10:25:00,16.25,16.26,16.25,16.25,70306.0,16.25,16.26,16.25,16.25,70306.0
2017-08-10 10:30:00,16.25,16.26,16.24,16.24,59895.0,16.25,16.26,16.24,16.24,59895.0
2017-08-10 10:35:00,16.24,16.24,16.2,16.23,176015.0,16.24,16.24,16.2,16.23,176015.0
2017-08-10 10:40:00,16.23,16.24,16.21,16.22,144661.0,16.23,16.24,16.21,16.22,144661.0
2017-08-10 10:45:00,16.23,16.24,16.21,16.24,111114.0,16.23,16.24,16.21,16.24,111114.0
2017-08-10 10:50:00,16.24,16.24,16.23,16.23,64556.0,16.24,16.24,16.23,16.23,64556.0
2017-08-10 10:55:00,16.24,16.24,16.21,16.21,128670.0,16.24,16.24,16.21,16.21,128670.0
2017-08-10 11:00:00,16.21,16.22,16.14,16.15,397066.0,16.21,16.22,16.14,16.15,397066.0
2017-08-10 11:05:00,16.16,16.18,16.13,16.17,243141.0,16.16,16.18,16.13,16.17,243141.0
2017-08-10 11:10:00,16.17,16.19,16.16,16.18,61879.0,16.17,16.19,16.16,16.18,61879.0
2017-08-10 11:15:00,16.18,16.2,16.17,16.2,237227.0,16.18,16.2,16.17,16.2,237227.0
2017-08-10 11:20:00,16.2,16.2,16.19,16.19,159474.0,16.2,16.2,16.19,16.19,159474.0
2017-08-10 11:25:00,16.2,16.21,16.19,16.21,126613.0,16.2,16.21,16.19,16.21,126613.0
2017-08-10 11:30:00,16.21,16.21,16.18,16.18,101330.0,16.21,16.21,16.18,16.18,101330.0
2017-08-10 11:35:00,16.19,16.19,16.15,16.15,172273.0,16.19,16.19,16.15,16.15,172273.0
2017-08-10 11:40:00,16.16,16.17,16.14,16.16,381989.0,16.16,16.17,16.14,16.16,381989.0
2017-08-10 11:45:00,16.17,16.17,16.14,16.14,79796.0,16.17,16.17,16.14,16.14,79796.0
2017-08-10 11:50:00,16.14,16.15,16.11,16.14,203075.0,16.14,16.15,16.11,16.14,203075.0
2017-08-10 11:55:00,16.14,16.16,16.13,16.15,118080.0,16.14,16.16,16.13,16.15,118080.0
2017-08-10 12:00:00,16.15,16.16,16.14,16.15,98212.0,16.15,16.16,16.14,16.15,98212.0
2017-08-10 12:05:00,16.14,16.15,16.12,16.14,64266.0,16.14,16.15,16.12,16.14,64266.0
2017-08-10 12:10:00,16.14,16.14,16.1,16.13,183371.0,16.14,16.14,16.1,16.13,183371.0
2017-08-10 12:15:00,16.12,16.13,16.11,16.12,82211.0,16.12,16.13,16.11,16.12,82211.0
2017-08-10 12:20:00,16.13,16.16,16.12,16.16,73087.0,16.13,16.16,16.12,16.16,73087.0
2017-08-10 12:25:00,16.15,16.16,16.14,16.15,68042.0,16.15,16.16,16.14,16.15,68042.0
2017-08-10 12:30:00,16.15,16.16,16.14,16.14,44599.0,16.15,16.16,16.14,16.14,44599.0
2017-08-10 12:35:00,16.14,16.15,16.13,16.14,33630.0,16.14,16.15,16.13,16.14,33630.0
2017-08-10 12:40:00,16.13,16.15,16.13,16.14,40398.0,16.13,16.15,16.13,16.14,40398.0
2017-08-10 12:45:00,16.14,16.15,16.12,16.15,186858.0,16.14,16.15,16.12,16.15,186858.0
2017-08-10 12:50:00,16.14,16.15,16.13,16.14,129889.0,16.14,16.15,16.13,16.14,129889.0
2017-08-10 12:55:00,16.14,16.15,16.14,16.15,35324.0,16.14,16.15,16.14,16.15,35324.0
2017-08-10 13:00:00,16.14,16.17,16.14,16.15,132028.0,16.14,16.17,16.14,16.15,132028.0
2017-08-10 13:05:00,16.15,16.15,16.13,16.14,33462.0,16.15,16.15,16.13,16.14,33462.0
2017-08-10 13:10:00,16.14,16.15,16.13,16.14,46883.0,16.14,16.15,16.13,16.14,46883.0
2017-08-10 13:15:00,16.14,16.15,16.14,16.15,11463.0,16.14,16.15,16.14,16.15,11463.0
2017-08-10 13:20:00,16.15,16.15,16.13,16.13,29274.0,16.15,16.15,16.13,16.13,29274.0
2017-08-10 13:25:00,16.14,16.15,16.13,16.14,53065.0,16.14,16.15,16.13,16.14,53065.0
2017-08-10 13:30:00,16.13,16.14,16.13,16.14,27675.0,16.13,16.14,16.13,16.14,27675.0
2017-08-10 13:35:00,16.13,16.15,16.13,16.15,99947.0,16.13,16.15,16.13,16.15,99947.0
2017-08-10 13:40:00,16.14,16.15,16.14,16.15,34052.0,16.14,16.15,16.14,16.15,34052.0
2017-08-10 13:45:00,16.14,16.16,16.14,16.16,44349.0,16.14,16.16,16.14,16.16,44349.0
2017-08-10 13:50:00,16.15,16.16,16.15,16.16,16485.0,16.15,16.16,16.15,16.16,16485.0
2017-08-10 13:55:00,16.16,16.16,16.14,16.14,29028.0,16.16,16.16,16.14,16.14,29028.0
2017-08-10 14:00:00,16.14,16.15,16.13,16.14,42590.0,16.14,16.15,16.13,16.14,42590.0
2017-08-10 14:05:00,16.14,16.15,16.13,16.14,29884.0,16.14,16.15,16.13,16.14,29884.0
2017-08-10 14:10:00,16.14,16.15,16.13,16.14,51109.0,16.14,16.15,16.13,16.14,51109.0
2017-08-10 14:15:00,16.15,16.16,16.14,16.14,61273.0,16.15,16.16,16.14,16.14,61273.0
2017-08-10 14:20:00,16.14,16.15,16.13,16.14,51357.0,16.14,16.15,16.13,16.14,51357.0
2017-08-10 14:25:00,16.13,16.14,16.12,16.13,33046.0,16.13,16.14,16.12,16.13,33046.0
2017-08-10 14:30:00,16.13,16.14,16.12,16.14,21320.0,16.13,16.14,16.12,16.14,21320.0
2017-08-10 14:35:00,16.14,16.16,16.13,16.15,123317.0,16.14,16.16,16.13,16.15,123317.0
2017-08-10 14:40:00,16.15,16.16,16.14,16.16,48185.0,16.15,16.16,16.14,16.16,48185.0
2017-08-10 14:45:00,16.15,16.17,16.15,16.15,78092.0,16.15,16.17,16.15,16.15,78092.0
2017-08-10 14:50:00,16.15,16.17,16.15,16.16,51385.0,16.15,16.17,16.15,16.16,51385.0
2017-08-10 14:55:00,16.16,16.17,16.16,16.17,8935.0,16.16,16.17,16.16,16.17,8935.0
2017-08-10 15:00:00,16.16,16.17,16.15,16.15,52282.0,16.16,16.17,16.15,16.15,52282.0
2017-08-10 15:05:00,16.15,16.17,16.15,16.15,234727.0,16.15,16.17,16.15,16.15,234727.0
2017-08-10 15:10:00,16.15,16.16,16.14,16.14,39856.0,16.15,16.16,16.14,16.14,39856.0
2017-08-10 15:15:00,16.15,16.15,16.14,16.15,23716.0,16.15,16.15,16.14,16.15,23716.0
2017-08-10 15:20:00,16.15,16.15,16.14,16.14,23210.0,16.15,16.15,16.14,16.14,23210.0
2017-08-10 15:25:00,16.15,16.15,16.14,16.14,19844.0,16.15,16.15,16.14,16.14,19844.0
2017-08-10 15:30:00,16.15,16.15,16.14,16.15,31291.0,16.15,16.15,16.14,16.15,31291.0
2017-08-10 15:35:00,16.15,16.17,16.14,16.16,569042.0,16.15,16.17,16.14,16.16,569042.0
2017-08-10 15:40:00,16.17,16.18,16.16,16.17,347672.0,16.17,16.18,16.16,16.17,347672.0
2017-08-10 15:45:00,16.16,16.17,16.16,16.17,100796.0,16.16,16.17,16.16,16.17,100796.0
2017-08-10 15:50:00,16.16,16.17,16.16,16.17,271249.0,16.16,16.17,16.16,16.17,271249.0
2017-08-10 15:55:00,16.16,16.18,16.16,16.18,451369.0,16.16,16.18,16.16,16.18,451369.0
2017-08-11 09:30:00,16.09,16.09,16.05,16.06,249265.0,16.09,16.09,16.05,16.06,249265.0
2017-08-11 09:35:00,16.06,16.07,16.03,16.07,285234.0,16.06,16.07,16.03,16.07,285234.0
2017-08-11 09:40:00,16.06,16.08,16.05,16.08,328392.0,16.06,16.08,16.05,16.08,328392.0
2017-08-11 09:45:00,16.08,16.14,16.08,16.12,357038.0,16.08,16.14,16.08,16.12,357038.0
2017-08-11 09:50:00,16.12,16.13,16.1,16.12,78318.0,16.12,16.13,16.1,16.12,78318.0
2017-08-11 09:55:00,16.12,16.13,16.11,16.12,30219.0,16.12,16.13,16.11,16.12,30219.0
2017-08-11 10:00:00,16.12,16.14,16.12,16.13,201097.0,16.12,16.14,16.12,16.13,201097.0
2017-08-11 10:05:00,16.13,16.14,16.09,16.09,106032.0,16.13,16.14,16.09,16.09,106032.0
2017-08-11 10:10:00,16.09,16.11,16.09,16.1,107057.0,16.09,16.11,16.09,16.1,107057.0
2017-08-11 10:15:00,16.1,16.13,16.09,16.11,110703.0,16.1,16.13,16.09,16.11,110703.0
2017-08-11 10:20:00,16.12,16.13,16.11,16.13,33151.0,16.12,16.13,16.11,16.13,33151.0
2017-08-11 10:25:00,16.12,16.15,16.12,16.14,56635.0,16.12,16.15,16.12,16.14,56635.0
2017-08-11 10:30:00,16.14,16.14,16.11,16.11,87345.0,16.14,16.14,16.11,16.11,87345.0
2017-08-11 10:35:00,16.1,16.13,16.1,16.13,100371.0,16.1,16.13,16.1,16.13,100371.0
2017-08-11 10:40:00,16.13,16.13,16.11,16.12,86688.0,16.13,16.13,16.11,16.12,86688.0
2017-08-11 10:45:00,16.13,16.13,16.11,16.12,72350.0,16.13,16.13,16.11,16.12,72350.0
2017-08-11 10:50:00,16.12,16.12,16.11,16.11,26315.0,16.12,16.12,16.11,16.11,26315.0
2017-08-11 10:55:00,16.11,16.11,16.09,16.1,76540.0,16.11,16.11,16.09,16.1,76540.0
2017-08-11 11:00:00,16.11,16.13,16.1,16.13,32654.0,16.11,16.13,16.1,16.13,32654.0
2017-08-11 11:05:00,16.12,16.13,16.11,16.11,68791.0,16.12,16.13,16.11,16.11,68791.0
2017-08-11 11:10:00,16.12,16.14,16.11,16.14,70763.0,16.12,16.14,16.11,16.14,70763.0
2017-08-11 11:15:00,16.13,16.14,16.12,16.14,104266.0,16.13,16.14,16.12,16.14,104266.0
2017-08-11 11:20:00,16.14,16.16,16.14,16.15,105472.0,16.14,16.16,16.14,16.15,105472.0
2017-08-11 11:25:00,16.15,16.16,16.13,16.13,120651.0,16.15,16.16,16.13,16.13,120651.0
2017-08-11 11:30:00,16.12,16.14,16.12,16.13,65330.0,16.12,16.14,16.12,16.13,65330.0
2017-08-11 11:35:00,16.13,16.14,16.12,16.12,27905.0,16.13,16.14,16.12,16.12,27905.0
2017-08-11 11:40:00,16.13,16.14,16.12,16.14,39117.0,16.13,16.14,16.12,16.14,39117.0
2017-08-11 11:45:00,16.14,16.14,16.11,16.12,61926.0,16.14,16.14,16.11,16.12,61926.0
2017-08-11 11:50:00,16.12,16.13,16.12,16.13,20376.0,16.12,16.13,16.12,16.13,20376.0
2017-08-11 11:55:00,16.13,16.14,16.12,16.14,50456.0,16.13,16.14,16.12,16.14,50456.0
2017-08-11 12:00:00,16.14,16.15,16.13,16.14,40081.0,16.14,16.15,16.13,16.14,40081.0
2017-08-11 12:05:00,16.14,16.15,16.13,16.15,21531.0,16.14,16.15,16.13,16.15,21531.0
2017-08-11 12:10:00,16.14,16.16,16.14,16.15,51455.0,16.14,16.16,16.14,16.15,51455.0
2017-08-11 12:15:00,16.16,16.16,16.14,16.14,28566.0,16.16,16.16,16.14,16.14,28566.0
2017-08-11 12:20:00,16.14,16.15,16.13,16.13,34625.0,16.14,16.15,16.13,16.13,34625.0
2017-08-11 12:25:00,16.13,16.15,16.13,16.14,104634.0,16.13,16.15,16.13,16.14,104634.0
2017-08-11 12:30:00,16.14,16.15,16.13,16.13,63875.0,16.14,16.15,16.13,16.13,63875.0
2017-08-11 12:35:00,16.13,16.14,16.12,16.14,32761.0,16.13,16.14,16.12,16.14,32761.0
2017-08-11 12:40:00,16.13,16.15,16.13,16.15,45175.0,16.13,16.15,16.13,16.15,45175.0
2017-08-11 12:45:00,16.15,16.16,16.15,16.15,41385.0,16.15,16.16,16.15,16.15,41385.0
2017-08-11 12:50:00,16.15,16.16,16.14,16.15,19390.0,16.15,16.16,16.14,16.15,19390.0
2017-08-11 12:55:00,16.14,16.15,16.14,16.14,33092.0,16.14,16.15,16.14,16.14,33092.0
2017-08-11 13:00:00,16.14,16.17,16.14,16.15,68781.0,16.14,16.17,16.14,16.15,68781.0
2017-08-11 13:05:00,16.15,16.16,16.14,16.14,133244.0,16.15,16.16,16.14,16.14,133244.0
2017-08-11 13:10:00,16.14,16.15,16.13,16.15,25321.0,16.14,16.15,16.13,16.15,25321.0
2017-08-11 13:15:00,16.14,16.15,16.14,16.14,48716.0,16.14,16.15,16.14,16.14,48716.0
2017-08-11 13:20:00,16.14,16.15,16.13,16.14,43009.0,16.14,16.15,16.13,16.14,43009.0
2017-08-11 13:25:00,16.15,16.15,16.14,16.15,132333.0,16.15,16.15,16.14,16.15,132333.0
2017-08-11 13:30:00,16.14,16.16,16.14,16.16,45193.0,16.14,16.16,16.14,16.16,45193.0
2017-08-11 13:35:00,16.16,16.16,16.15,16.15,23046.0,16.16,16.16,16.15,16.15,23046.0
2017-08-11 13:40:00,16.16,16.17,16.15,16.16,63967.0,16.16,16.17,16.15,16.16,63967.0
2017-08-11 13:45:00,16.17,16.17,16.16,16.16,9971.0,16.17,16.17,16.16,16.16,9971.0
2017-08-11 13:50:00,16.17,16.17,16.16,16.16,12407.0,16.17,16.17,16.16,16.16,12407.0
2017-08-11 13:55:00,16.16,16.17,16.15,16.16,69918.0,16.16,16.17,16.15,16.16,69918.0
2017-08-11 14:00:00,16.16,16.17,16.16,16.16,9150.0,16.16,16.17,16.16,16.16,9150.0
2017-08-11 14:05:00,16.17,16.17,16.16,16.17,15216.0,16.17,16.17,16.16,16.17,15216.0
2017-08-11 14:10:00,16.16,16.17,16.15,16.16,49680.0,16.16,16.17,16.15,16.16,49680.0
2017-08-11 14:15:00,16.16,16.17,16.16,16.16,31993.0,16.16,16.17,16.16,16.16,31993.0
2017-08-11 14:20:00,16.17,16.17,16.16,16.16,22275.0,16.17,16.17,16.16,16.16,22275.0
2017-08-11 14:25:00,16.16,16.17,16.15,16.16,29582.0,16.16,16.17,16.15,16.16,29582.0
2017-08-11 14:30:00,16.15,16.17,16.15,16.16,49911.0,16.15,16.17,16.15,16.16,49911.0
2017-08-11 14:35:00,16.17,16.18,16.16,16.16,35618.0,16.17,16.18,16.16,16.16,35618.0
2017-08-11 14:40:00,16.16,16.17,16.16,16.16,36576.0,16.16,16.17,16.16,16.16,36576.0
2017-08-11 14:45:00,16.16,16.17,16.15,16.16,20355.0,16.16,16.17,16.15,16.16,20355.0
2017-08-11 14:50:00,16.16,16.17,16.15,16.16,16214.0,16.16,16.17,16.15,16.16,16214.0
2017-08-11 14:55:00,16.16,16.17,16.16,16.17,16894.0,16.16,16.17,16.16,16.17,16894.0
2017-08-11 15:00:00,16.17,16.17,16.16,16.16,20361.0,16.17,16.17,16.16,16.16,20361.0
2017-08-11 15:05:00,16.16,16.17,16.16,16.17,25832.0,16.16,16.17,16.16,16.17,25832.0
2017-08-11 15:10:00,16.16,16.17,16.16,16.17,24440.0,16.16,16.17,16.16,16.17,24440.0
2017-08-11 15:15:00,16.16,16.17,16.16,16.17,26505.0,16.16,16.17,16.16,16.17,26505.0
2017-08-11 15:20:00,16.16,16.18,16.16,16.17,79288.0,16.16,16.18,16.16,16.17,79288.0
2017-08-11 15:25:00,16.17,16.18,16.17,16.17,39404.0,16.17,16.18,16.17,16.17,39404.0
2017-08-11 15:30:00,16.17,16.18,16.16,16.17,65099.0,16.17,16.18,16.16,16.17,65099.0
2017-08-11 15:35:00,16.16,16.18,16.16,16.17,62495.0,16.16,16.18,16.16,16.17,62495.0
2017-08-11 15:40:00,16.17,16.18,16.17,16.17,115986.0,16.17,16.18,16.17,16.17,115986.0
2017-08-11 15:45:00,16.17,16.17,16.16,16.16,101205.0,16.17,16.17,16.16,16.16,101205.0
2017-08-11 15:50:00,16.16,16.17,16.16,16.16,159434.0,16.16,16.17,16.16,16.16,159434.0
2017-08-11 15:55:00,16.16,16.18,16.16,16.18,479370.0,16.16,16.18,16.16,16.18,479370.0
2017-08-14 09:30:00,16.14,16.15,16.1,16.1,368157.0,16.14,16.15,16.1,16.1,368157.0
2017-08-14 09:35:00,16.1,16.11,16.08,16.1,205650.0,16.1,16.11,16.08,16.1,205650.0
2017-08-14 09:40:00,16.1,16.12,16.1,16.1,128253.0,16.1,16.12,16.1,16.1,128253.0
2017-08-14 09:45:00,16.09,16.11,16.08,16.1,114914.0,16.09,16.11,16.08,16.1,114914.0
2017-08-14 09:50:00,16.1,16.13,16.09,16.11,92265.0,16.1,16.13,16.09,16.11,92265.0
2017-08-14 09:55:00,16.12,16.14,16.11,16.12,63644.0,16.12,16.14,16.11,16.12,63644.0
2017-08-14 10:00:00,16.13,16.14,16.11,16.12,51817.0,16.13,16.14,16.11,16.12,51817.0
2017-08-14 10:05:00,16.12,16.15,16.11,16.14,101888.0,16.12,16.15,16.11,16.14,101888.0
2017-08-14 10:10:00,16.15,16.17,16.14,16.15,227780.0,16.15,16.17,16.14,16.15,227780.0
2017-08-14 10:15:00,16.15,16.16,16.13,16.15,54380.0,16.15,16.16,16.13,16.15,54380.0
2017-08-14 10:20:00,16.15,16.16,16.13,16.15,80678.0,16.15,16.16,16.13,16.15,80678.0
2017-08-14 10:25:00,16.14,16.16,16.14,16.16,64794.0,16.14,16.16,16.14,16.16,64794.0
2017-08-14 10:30:00,16.15,16.16,16.14,16.15,49473.0,16.15,16.16,16.14,16.15,49473.0
2017-08-14 10:35:00,16.16,16.16,16.13,16.14,106711.0,16.16,16.16,16.13,16.14,106711.0
2017-08-14 10:40:00,16.15,16.16,16.14,16.15,31068.0,16.15,16.16,16.14,16.15,31068.0
2017-08-14 10:45:00,16.15,16.17,16.14,16.15,77024.0,16.15,16.17,16.14,16.15,77024.0
2017-08-14 10:50:00,16.16,16.19,16.16,16.18,86409.0,16.16,16.19,16.16,16.18,86409.0
2017-08-14 10:55:00,16.17,16.18,16.16,16.17,42536.0,16.17,16.18,16.16,16.17,42536.0
2017-08-14 11:00:00,16.17,16.19,16.16,16.17,64717.0,16.17,16.19,16.16,16.17,64717.0
2017-08-14 11:05:00,16.18,16.19,16.17,16.19,94581.0,16.18,16.19,16.17,16.19,94581.0
2017-08-14 11:10:00,16.18,16.19,16.16,16.17,74840.0,16.18,16.19,16.16,16.17,74840.0
2017-08-14 11:15:00,16.18,16.18,16.16,16.16,24931.0,16.18,16.18,16.16,16.16,24931.0
2017-08-14 11:20:00,16.17,16.18,16.15,16.15,52388.0,16.17,16.18,16.15,16.15,52388.0
2017-08-14 11:25:00,16.15,16.17,16.14,16.15,38260.0,16.15,16.17,16.14,16.15,38260.0
2017-08-14 11:30:00,16.15,16.18,16.15,16.18,127079.0,16.15,16.18,16.15,16.18,127079.0
2017-08-14 11:35:00,16.18,16.18,16.17,16.18,38502.0,16.18,16.18,16.17,16.18,38502.0
2017-08-14 11:40:00,16.17,16.18,16.17,16.17,39681.0,16.17,16.18,16.17,16.17,39681.0
2017-08-14 11:45:00,16.17,16.18,16.16,16.17,37571.0,16.17,16.18,16.16,16.17,37571.0
2017-08-14 11:50:00,16.17,16.17,16.16,16.16,75455.0,16.17,16.17,16.16,16.16,75455.0
2017-08-14 11:55:00,16.16,16.17,16.16,16.17,6572.0,16.16,16.17,16.16,16.17,6572.0
2017-08-14 12:00:00,16.17,16.18,16.17,16.17,50831.0,16.17,16.18,16.17,16.17,50831.0
2017-08-14 12:05:00,16.17,16.18,16.16,16.17,31280.0,16.17,16.18,16.16,16.17,31280.0
2017-08-14 12:10:00,16.16,16.17,16.15,16.16,58696.0,16.16,16.17,16.15,16.16,58696.0
2017-08-14 12:15:00,16.15,16.17,16.15,16.16,34707.0,16.15,16.17,16.15,16.16,34707.0
2017-08-14 12:20:00,16.17,16.17,16.16,16.17,34990.0,16.17,16.17,16.16,16.17,34990.0
2017-08-14 12:25:00,16.17,16.18,16.17,16.18,40229.0,16.17,16.18,16.17,16.18,40229.0
2017-08-14 12:30:00,16.18,16.19,16.17,16.19,39744.0,16.18,16.19,16.17,16.19,39744.0
2017-08-14 12:35:00,16.18,16.22,16.18,16.21,352378.0,16.18,16.22,16.18,16.21,352378.0
2017-08-14 12:40:00,16.2,16.22,16.2,16.21,48984.0,16.2,16.22,16.2,16.21,48984.0
2017-08-14 12:45:00,16.21,16.21,16.19,16.19,68128.0,16.21,16.21,16.19,16.19,68128.0
2017-08-14 12:50:00,16.19,16.2,16.18,16.19,41395.0,16.19,16.2,16.18,16.19,41395.0
2017-08-14 12:55:00,16.19,16.2,16.18,16.2,16280.0,16.19,16.2,16.18,16.2,16280.0
2017-08-14 13:00:00,16.2,16.21,16.19,16.2,35467.0,16.2,16.21,16.19,16.2,35467.0
2017-08-14 13:05:00,16.2,16.21,16.19,16.19,43308.0,16.2,16.21,16.19,16.19,43308.0
2017-08-14 13:10:00,16.19,16.2,16.19,16.19,29492.0,16.19,16.2,16.19,16.19,29492.0
2017-08-14 13:15:00,16.19,16.2,16.18,16.18,12865.0,16.19,16.2,16.18,16.18,12865.0
2017-08-14 13:20:00,16.19,16.2,16.18,16.2,48507.0,16.19,16.2,16.18,16.2,48507.0
2017-08-14 13:25:00,16.2,16.2,16.19,16.19,7190.0,16.2,16.2,16.19,16.19,7190.0
2017-08-14 13:30:00,16.19,16.2,16.18,16.18,18192.0,16.19,16.2,16.18,16.18,18192.0
2017-08-14 13:35:00,16.18,16.19,16.17,16.17,23464.0,16.18,16.19,16.17,16.17,23464.0
2017-08-14 13:40:00,16.17,16.17,16.15,16.16,20524.0,16.17,16.17,16.15,16.16,20524.0
2017-08-14 13:45:00,16.16,16.16,16.13,16.14,46964.0,16.16,16.16,16.13,16.14,46964.0
2017-08-14 13:50:00,16.14,16.14,16.12,16.13,50038.0,16.14,16.14,16.12,16.13,50038.0
2017-08-14 13:55:00,16.13,16.14,16.12,16.13,28363.0,16.13,16.14,16.12,16.13,28363.0
2017-08-14 14:00:00,16.13,16.14,16.13,16.14,8600.0,16.13,16.14,16.13,16.14,8600.0
2017-08-14 14:05:00,16.14,16.15,16.13,16.14,44273.0,16.14,16.15,16.13,16.14,44273.0
2017-08-14 14:10:00,16.14,16.14,16.13,16.13,5600.0,16.14,16.14,16.13,16.13,5600.0
2017-08-14 14:15:00,16.13,16.15,16.13,16.14,14893.0,16.13,16.15,16.13,16.14,14893.0
2017-08-14 14:20:00,16.14,16.15,16.13,16.13,30763.0,16.14,16.15,16.13,16.13,30763.0
2017-08-14 14:25:00,16.13,16.14,16.12,16.13,17462.0,16.13,16.14,16.12,16.13,17462.0
2017-08-14 14:30:00,16.12,16.15,16.12,16.14,19102.0,16.12,16.15,16.12,16.14,19102.0
2017-08-14 14:35:00,16.14,16.15,16.13,16.14,22042.0,16.14,16.15,16.13,16.14,22042.0
2017-08-14 14:40:00,16.14,16.14,16.13,16.14,9040.0,16.14,16.14,16.13,16.14,9040.0
2017-08-14 14:45:00,16.14,16.15,16.13,16.15,36693.0,16.14,16.15,16.13,16.15,36693.0
2017-08-14 14:50:00,16.15,16.15,16.14,16.15,56530.0,16.15,16.15,16.14,16.15,56530.0
2017-08-14 14:55:00,16.14,16.16,16.14,16.14,70556.0,16.14,16.16,16.14,16.14,70556.0
2017-08-14 15:00:00,16.15,16.16,16.14,16.14,18206.0,16.15,16.16,16.14,16.14,18206.0
2017-08-14 15:05:00,16.15,16.15,16.13,16.14,29697.0,16.15,16.15,16.13,16.14,29697.0
2017-08-14 15:10:00,16.15,16.15,16.13,16.13,14198.0,16.15,16.15,16.13,16.13,14198.0
2017-08-14 15:15:00,16.13,16.14,16.12,16.13,12271.0,16.13,16.14,16.12,16.13,12271.0
2017-08-14 15:20:00,16.13,16.14,16.12,16.13,36479.0,16.13,16.14,16.12,16.13,36479.0
2017-08-14 15:25:00,16.13,16.14,16.12,16.13,242252.0,16.13,16.14,16.12,16.13,242252.0
2017-08-14 15:30:00,16.13,16.13,16.12,16.13,11650.0,16.13,16.13,16.12,16.13,11650.0
2017-08-14 15:35:00,16.12,16.13,16.12,16.13,18271.0,16.12,16.13,16.12,16.13,18271.0
2017-08-14 15:40:00,16.13,16.13,16.12,16.13,21174.0,16.13,16.13,16.12,16.13,21174.0
2017-08-14 15:45:00,16.13,16.13,16.12,16.12,39741.0,16.13,16.13,16.12,16.12,39741.0
2017-08-14 15:50:00,16.13,16.13,16.12,16.13,239513.0,16.13,16.13,16.12,16.13,239513.0
2017-08-14 15:55:00,16.13,16.14,16.12,16.14,200422.0,16.13,16.14,16.12,16.14,200422.0
2017-08-15 09:30:00,15.71,15.71,15.68,15.7,712021.0,15.71,15.71,15.68,15.7,712021.0
2017-08-15 09:35:00,15.7,15.73,15.7,15.73,407519.0,15.7,15.73,15.7,15.73,407519.0
2017-08-15 09:40:00,15.73,15.75,15.72,15.74,255358.0,15.73,15.75,15.72,15.74,255358.0
2017-08-15 09:45:00,15.75,15.75,15.73,15.75,241469.0,15.75,15.75,15.73,15.75,241469.0
2017-08-15 09:50:00,15.74,15.75,15.73,15.75,98829.0,15.74,15.75,15.73,15.75,98829.0
2017-08-15 09:55:00,15.75,15.75,15.73,15.73,25104.0,15.75,15.75,15.73,15.73,25104.0
2017-08-15 10:00:00,15.73,15.74,15.72,15.74,161657.0,15.73,15.74,15.72,15.74,161657.0
2017-08-15 10:05:00,15.74,15.74,15.73,15.73,85710.0,15.74,15.74,15.73,15.73,85710.0
2017-08-15 10:10:00,15.74,15.75,15.73,15.74,97887.0,15.74,15.75,15.73,15.74,97887.0
2017-08-15 10:15:00,15.74,15.75,15.7,15.71,142404.0,15.74,15.75,15.7,15.71,142404.0
2017-08-15 10:20:00,15.71,15.74,15.7,15.73,132237.0,15.71,15.74,15.7,15.73,132237.0
2017-08-15 10:25:00,15.73,15.73,15.71,15.72,54674.0,15.73,15.73,15.71,15.72,54674.0
2017-08-15 10:30:00,15.72,15.73,15.71,15.71,23804.0,15.72,15.73,15.71,15.71,23804.0
2017-08-15 10:35:00,15.71,15.73,15.71,15.72,54672.0,15.71,15.73,15.71,15.72,54672.0
2017-08-15 10:40:00,15.72,15.72,15.71,15.72,34441.0,15.72,15.72,15.71,15.72,34441.0
2017-08-15 10:45:00,15.72,15.72,15.7,15.7,64178.0,15.72,15.72,15.7,15.7,64178.0
2017-08-15 10:50:00,15.71,15.73,15.7,15.72,130529.0,15.71,15.73,15.7,15.72,130529.0
2017-08-15 10:55:00,15.73,15.74,15.72,15.74,75740.0,15.73,15.74,15.72,15.74,75740.0
2017-08-15 11:00:00,15.74,15.75,15.72,15.73,117240.0,15.74,15.75,15.72,15.73,117240.0
2017-08-15 11:05:00,15.72,15.74,15.72,15.72,54230.0,15.72,15.74,15.72,15.72,54230.0
2017-08-15 11:10:00,15.72,15.73,15.71,15.72,92299.0,15.72,15.73,15.71,15.72,92299.0
2017-08-15 11:15:00,15.71,15.72,15.7,15.72,55958.0,15.71,15.72,15.7,15.72,55958.0
2017-08-15 11:20:00,15.72,15.74,15.71,15.73,51139.0,15.72,15.74,15.71,15.73,51139.0
2017-08-15 11:25:00,15.74,15.74,15.72,15.72,31854.0,15.74,15.74,15.72,15.72,31854.0
2017-08-15 11:30:00,15.73,15.74,15.72,15.73,50672.0,15.73,15.74,15.72,15.73,50672.0
2017-08-15 11:35:00,15.74,15.76,15.73,15.76,56490.0,15.74,15.76,15.73,15.76,56490.0
2017-08-15 11:40:00,15.75,15.77,15.75,15.76,45213.0,15.75,15.77,15.75,15.76,45213.0
2017-08-15 11:45:00,15.76,15.77,15.75,15.77,33028.0,15.76,15.77,15.75,15.77,33028.0
2017-08-15 11:50:00,15.76,15.78,15.76,15.78,71845.0,15.76,15.78,15.76,15.78,71845.0
2017-08-15 11:55:00,15.78,15.78,15.76,15.76,98884.0,15.78,15.78,15.76,15.76,98884.0
2017-08-15 12:00:00,15.77,15.77,15.76,15.77,21861.0,15.77,15.77,15.76,15.77,21861.0
2017-08-15 12:05:00,15.77,15.77,15.76,15.76,23534.0,15.77,15.77,15.76,15.76,23534.0
2017-08-15 12:10:00,15.77,15.78,15.76,15.76,136212.0,15.77,15.78,15.76,15.76,136212.0
2017-08-15 12:15:00,15.76,15.77,15.75,15.76,29440.0,15.76,15.77,15.75,15.76,29440.0
2017-08-15 12:20:00,15.76,15.77,15.75,15.77,56862.0,15.76,15.77,15.75,15.77,56862.0
2017-08-15 12:25:00,15.76,15.77,15.76,15.76,12600.0,15.76,15.77,15.76,15.76,12600.0
2017-08-15 12:30:00,15.76,15.77,15.75,15.77,72372.0,15.76,15.77,15.75,15.77,72372.0
2017-08-15 12:35:00,15.77,15.78,15.76,15.77,20973.0,15.77,15.78,15.76,15.77,20973.0
2017-08-15 12:40:00,15.78,15.78,15.77,15.78,9875.0,15.78,15.78,15.77,15.78,9875.0
2017-08-15 12:45:00,15.77,15.78,15.77,15.77,13755.0,15.77,15.78,15.77,15.77,13755.0
2017-08-15 12:50:00,15.77,15.78,15.76,15.77,66475.0,15.77,15.78,15.76,15.77,66475.0
2017-08-15 12:55:00,15.78,15.79,15.77,15.78,34409.0,15.78,15.79,15.77,15.78,34409.0
2017-08-15 13:00:00,15.79,15.82,15.79,15.82,77336.0,15.79,15.82,15.79,15.82,77336.0
2017-08-15 13:05:00,15.81,15.83,15.81,15.82,100808.0,15.81,15.83,15.81,15.82,100808.0
2017-08-15 13:10:00,15.82,15.83,15.81,15.82,53785.0,15.82,15.83,15.81,15.82,53785.0
2017-08-15 13:15:00,15.83,15.84,15.82,15.83,21508.0,15.83,15.84,15.82,15.83,21508.0
2017-08-15 13:20:00,15.84,15.84,15.81,15.81,81505.0,15.84,15.84,15.81,15.81,81505.0
2017-08-15 13:25:00,15.81,15.81,15.78,15.79,26513.0,15.81,15.81,15.78,15.79,26513.0
2017-08-15 13:30:00,15.79,15.79,15.78,15.79,17241.0,15.79,15.79,15.78,15.79,17241.0
2017-08-15 13:35:00,15.79,15.79,15.78,15.79,11560.0,15.79,15.79,15.78,15.79,11560.0
2017-08-15 13:40:00,15.79,15.79,15.78,15.79,9500.0,15.79,15.79,15.78,15.79,9500.0
2017-08-15 13:45:00,15.79,15.8,15.78,15.78,58349.0,15.79,15.8,15.78,15.78,58349.0
2017-08-15 13:50:00,15.79,15.79,15.77,15.78,22085.0,15.79,15.79,15.77,15.78,22085.0
2017-08-15 13:55:00,15.78,15.78,15.77,15.78,7125.0,15.78,15.78,15.77,15.78,7125.0
2017-08-15 14:00:00,15.77,15.78,15.76,15.76,23403.0,15.77,15.78,15.76,15.76,23403.0
2017-08-15 14:05:00,15.77,15.77,15.76,15.77,33431.0,15.77,15.77,15.76,15.77,33431.0
2017-08-15 14:10:00,15.77,15.77,15.76,15.77,15088.0,15.77,15.77,15.76,15.77,15088.0
2017-08-15 14:15:00,15.77,15.77,15.76,15.76,23238.0,15.77,15.77,15.76,15.76,23238.0
2017-08-15 14:20:00,15.76,15.77,15.76,15.77,17281.0,15.76,15.77,15.76,15.77,17281.0
2017-08-15 14:25:00,15.76,15.77,15.76,15.77,32046.0,15.76,15.77,15.76,15.77,32046.0
2017-08-15 14:30:00,15.77,15.78,15.76,15.77,39887.0,15.77,15.78,15.76,15.77,39887.0
2017-08-15 14:35:00,15.78,15.78,15.76,15.77,20702.0,15.78,15.78,15.76,15.77,20702.0
2017-08-15 14:40:00,15.77,15.77,15.76,15.77,42913.0,15.77,15.77,15.76,15.77,42913.0
2017-08-15 14:45:00,15.77,15.77,15.76,15.76,16216.0,15.77,15.77,15.76,15.76,16216.0
2017-08-15 14:50:00,15.76,15.76,15.75,15.76,42197.0,15.76,15.76,15.75,15.76,42197.0
2017-08-15 14:55:00,15.76,15.76,15.75,15.75,47770.0,15.76,15.76,15.75,15.75,47770.0
2017-08-15 15:00:00,15.75,15.76,15.74,15.75,45525.0,15.75,15.76,15.74,15.75,45525.0
2017-08-15 15:05:00,15.76,15.76,15.74,15.74,51053.0,15.76,15.76,15.74,15.74,51053.0
2017-08-15 15:10:00,15.74,15.77,15.74,15.76,124760.0,15.74,15.77,15.74,15.76,124760.0
2017-08-15 15:15:00,15.76,15.76,15.75,15.76,27659.0,15.76,15.76,15.75,15.76,27659.0
2017-08-15 15:20:00,15.76,15.77,15.75,15.76,16021.0,15.76,15.77,15.75,15.76,16021.0
2017-08-15 15:25:00,15.77,15.77,15.76,15.77,21809.0,15.77,15.77,15.76,15.77,21809.0
2017-08-15 15:30:00,15.77,15.77,15.76,15.76,29394.0,15.77,15.77,15.76,15.76,29394.0
2017-08-15 15:35:00,15.77,15.77,15.76,15.76,27428.0,15.77,15.77,15.76,15.76,27428.0
2017-08-15 15:40:00,15.76,15.77,15.75,15.76,1180459.0,15.76,15.77,15.75,15.76,1180459.0
2017-08-15 15:45:00,15.76,15.76,15.74,15.75,115365.0,15.76,15.76,15.74,15.75,115365.0
2017-08-15 15:50:00,15.75,15.75,15.73,15.73,739917.0,15.75,15.75,15.73,15.73,739917.0
2017-08-15 15:55:00,15.73,15.74,15.73,15.74,300408.0,15.73,15.74,15.73,15.74,300408.0
2017-08-16 09:30:00,15.77,15.8,15.77,15.79,134137.0,15.77,15.8,15.77,15.79,134137.0
2017-08-16 09:35:00,15.79,15.82,15.79,15.81,142499.0,15.79,15.82,15.79,15.81,142499.0
2017-08-16 09:40:00,15.81,15.85,15.81,15.83,288151.0,15.81,15.85,15.81,15.83,288151.0
2017-08-16 09:45:00,15.83,15.86,15.82,15.86,102790.0,15.83,15.86,15.82,15.86,102790.0
2017-08-16 09:50:00,15.86,15.88,15.86,15.88,100079.0,15.86,15.88,15.86,15.88,100079.0
2017-08-16 09:55:00,15.88,15.93,15.88,15.91,356591.0,15.88,15.93,15.88,15.91,356591.0
2017-08-16 10:00:00,15.92,15.93,15.9,15.92,44065.0,15.92,15.93,15.9,15.92,44065.0
2017-08-16 10:05:00,15.92,15.93,15.91,15.91,95915.0,15.92,15.93,15.91,15.91,95915.0
2017-08-16 10:10:00,15.91,15.92,15.9,15.91,151688.0,15.91,15.92,15.9,15.91,151688.0
2017-08-16 10:15:00,15.91,15.93,15.91,15.93,86677.0,15.91,15.93,15.91,15.93,86677.0
2017-08-16 10:20:00,15.93,15.97,15.93,15.93,148292.0,15.93,15.97,15.93,15.93,148292.0
2017-08-16 10:25:00,15.93,15.94,15.92,15.93,35777.0,15.93,15.94,15.92,15.93,35777.0
2017-08-16 10:30:00,15.93,15.95,15.92,15.94,78045.0,15.93,15.95,15.92,15.94,78045.0
2017-08-16 10:35:00,15.94,15.95,15.93,15.93,43766.0,15.94,15.95,15.93,15.93,43766.0
2017-08-16 10:40:00,15.94,15.96,15.93,15.94,29021.0,15.94,15.96,15.93,15.94,29021.0
2017-08-16 10:45:00,15.95,15.96,15.94,15.95,34927.0,15.95,15.96,15.94,15.95,34927.0
2017-08-16 10:50:00,15.95,15.99,15.95,15.95,57873.0,15.95,15.99,15.95,15.95,57873.0
2017-08-16 10:55:00,15.95,15.96,15.94,15.95,50785.0,15.95,15.96,15.94,15.95,50785.0
2017-08-16 11:00:00,15.96,15.96,15.93,15.93,66009.0,15.96,15.96,15.93,15.93,66009.0
2017-08-16 11:05:00,15.94,15.95,15.93,15.94,19402.0,15.94,15.95,15.93,15.94,19402.0
2017-08-16 11:10:00,15.93,15.98,15.93,15.97,110435.0,15.93,15.98,15.93,15.97,110435.0
2017-08-16 11:15:00,15.97,15.98,15.94,15.94,57427.0,15.97,15.98,15.94,15.94,57427.0
2017-08-16 11:20:00,15.95,15.96,15.94,15.95,38420.0,15.95,15.96,15.94,15.95,38420.0
2017-08-16 11:25:00,15.95,15.96,15.95,15.95,20590.0,15.95,15.96,15.95,15.95,20590.0
2017-08-16 11:30:00,15.95,15.97,15.95,15.96,18714.0,15.95,15.97,15.95,15.96,18714.0
2017-08-16 11:35:00,15.96,15.98,15.96,15.96,45160.0,15.96,15.98,15.96,15.96,45160.0
2017-08-16 11:40:00,15.96,15.97,15.95,15.95,63175.0,15.96,15.97,15.95,15.95,63175.0
2017-08-16 11:45:00,15.95,15.97,15.94,15.96,18883.0,15.95,15.97,15.94,15.96,18883.0
2017-08-16 11:50:00,15.97,16.01,15.97,16.0,215189.0,15.97,16.01,15.97,16.0,215189.0
2017-08-16 11:55:00,16.0,16.05,15.99,16.04,168457.0,16.0,16.05,15.99,16.04,168457.0
2017-08-16 12:00:00,16.04,16.05,16.01,16.01,99092.0,16.04,16.05,16.01,16.01,99092.0
2017-08-16 12:05:00,16.02,16.03,15.98,15.99,53518.0,16.02,16.03,15.98,15.99,53518.0
2017-08-16 12:10:00,15.99,16.0,15.99,16.0,146376.0,15.99,16.0,15.99,16.0,146376.0
2017-08-16 12:15:00,16.0,16.0,15.98,15.99,26022.0,16.0,16.0,15.98,15.99,26022.0
2017-08-16 12:20:00,15.99,16.0,15.98,15.99,29542.0,15.99,16.0,15.98,15.99,29542.0
2017-08-16 12:25:00,15.99,15.99,15.98,15.99,19620.0,15.99,15.99,15.98,15.99,19620.0
2017-08-16 12:30:00,15.99,15.99,15.97,15.97,32215.0,15.99,15.99,15.97,15.97,32215.0
2017-08-16 12:35:00,15.97,15.98,15.95,15.96,25402.0,15.97,15.98,15.95,15.96,25402.0
2017-08-16 12:40:00,15.96,15.97,15.95,15.97,45269.0,15.96,15.97,15.95,15.97,45269.0
2017-08-16 12:45:00,15.97,15.98,15.97,15.97,29220.0,15.97,15.98,15.97,15.97,29220.0
2017-08-16 12:50:00,15.97,15.99,15.97,15.98,29575.0,15.97,15.99,15.97,15.98,29575.0
2017-08-16 12:55:00,15.97,16.0,15.97,16.0,21930.0,15.97,16.0,15.97,16.0,21930.0
2017-08-16 13:00:00,16.0,16.02,15.99,16.01,73603.0,16.0,16.02,15.99,16.01,73603.0
2017-08-16 13:05:00,16.01,16.02,16.0,16.0,46866.0,16.01,16.02,16.0,16.0,46866.0
2017-08-16 13:10:00,16.0,16.03,15.99,16.02,68202.0,16.0,16.03,15.99,16.02,68202.0
2017-08-16 13:15:00,16.02,16.03,16.0,16.03,169829.0,16.02,16.03,16.0,16.03,169829.0
2017-08-16 13:20:00,16.03,16.03,16.01,16.02,19458.0,16.03,16.03,16.01,16.02,19458.0
2017-08-16 13:25:00,16.03,16.04,16.01,16.01,52493.0,16.03,16.04,16.01,16.01,52493.0
2017-08-16 13:30:00,16.02,16.03,16.01,16.02,22448.0,16.02,16.03,16.01,16.02,22448.0
2017-08-16 13:35:00,16.03,16.03,16.01,16.01,45016.0,16.03,16.03,16.01,16.01,45016.0
2017-08-16 13:40:00,16.01,16.02,16.0,16.0,22710.0,16.01,16.02,16.0,16.0,22710.0
2017-08-16 13:45:00,16.0,16.02,15.99,16.01,41785.0,16.0,16.02,15.99,16.01,41785.0
2017-08-16 13:50:00,16.01,16.02,15.99,16.0,48835.0,16.01,16.02,15.99,16.0,48835.0
2017-08-16 13:55:00,16.0,16.01,15.99,16.0,43017.0,16.0,16.01,15.99,16.0,43017.0
2017-08-16 14:00:00,16.01,16.05,15.99,16.02,220977.0,16.01,16.05,15.99,16.02,220977.0
2017-08-16 14:05:00,16.02,16.05,16.02,16.03,74683.0,16.02,16.05,16.02,16.03,74683.0
2017-08-16 14:10:00,16.04,16.09,16.03,16.08,268934.0,16.04,16.09,16.03,16.08,268934.0
2017-08-16 14:15:00,16.09,16.17,16.09,16.14,382779.0,16.09,16.17,16.09,16.14,382779.0
2017-08-16 14:20:00,16.14,16.16,16.13,16.15,97995.0,16.14,16.16,16.13,16.15,97995.0
2017-08-16 14:25:00,16.16,16.16,16.14,16.15,95533.0,16.16,16.16,16.14,16.15,95533.0
2017-08-16 14:30:00,16.15,16.18,16.14,16.15,184809.0,16.15,16.18,16.14,16.15,184809.0
2017-08-16 14:35:00,16.15,16.15,16.12,16.13,155331.0,16.15,16.15,16.12,16.13,155331.0
2017-08-16 14:40:00,16.14,16.14,16.11,16.12,73642.0,16.14,16.14,16.11,16.12,73642.0
2017-08-16 14:45:00,16.12,16.14,16.12,16.13,42840.0,16.12,16.14,16.12,16.13,42840.0
2017-08-16 14:50:00,16.13,16.15,16.13,16.15,132872.0,16.13,16.15,16.13,16.15,132872.0
2017-08-16 14:55:00,16.15,16.16,16.14,16.15,19419.0,16.15,16.16,16.14,16.15,19419.0
2017-08-16 15:00:00,16.16,16.16,16.14,16.15,63586.0,16.16,16.16,16.14,16.15,63586.0
2017-08-16 15:05:00,16.14,16.15,16.14,16.14,154795.0,16.14,16.15,16.14,16.14,154795.0
2017-08-16 15:10:00,16.14,16.16,16.14,16.15,52775.0,16.14,16.16,16.14,16.15,52775.0
2017-08-16 15:15:00,16.14,16.16,16.14,16.15,57046.0,16.14,16.16,16.14,16.15,57046.0
2017-08-16 15:20:00,16.15,16.16,16.14,16.15,427587.0,16.15,16.16,16.14,16.15,427587.0
2017-08-16 15:25:00,16.15,16.16,16.15,16.15,40158.0,16.15,16.16,16.15,16.15,40158.0
2017-08-16 15:30:00,16.15,16.17,16.15,16.17,87466.0,16.15,16.17,16.15,16.17,87466.0
2017-08-16 15:35:00,16.17,16.17,16.15,16.15,65400.0,16.17,16.17,16.15,16.15,65400.0
2017-08-16 15:40:00,16.16,16.16,16.14,16.16,1113750.0,16.16,16.16,16.14,16.16,1113750.0
2017-08-16 15:45:00,16.16,16.17,16.15,16.16,431791.0,16.16,16.17,16.15,16.16,431791.0
2017-08-16 15:50:00,16.16,16.18,16.16,16.17,100226.0,16.16,16.18,16.16,16.17,100226.0
2017-08-16 15:55:00,16.18,16.18,16.16,16.16,1086417.0,16.18,16.18,16.16,16.16,1086417.0
2017-08-17 09:30:00,16.18,16.19,16.15,16.15,315423.0,16.18,16.19,16.15,16.15,315423.0
2017-08-17 09:35:00,16.16,16.2,16.15,16.18,270057.0,16.16,16.2,16.15,16.18,270057.0
2017-08-17 09:40:00,16.18,16.18,16.15,16.15,120920.0,16.18,16.18,16.15,16.15,120920.0
2017-08-17 09:45:00,16.15,16.18,16.14,16.17,80587.0,16.15,16.18,16.14,16.17,80587.0
2017-08-17 09:50:00,16.17,16.18,16.16,16.16,72110.0,16.17,16.18,16.16,16.16,72110.0
2017-08-17 09:55:00,16.16,16.2,16.16,16.2,49487.0,16.16,16.2,16.16,16.2,49487.0
2017-08-17 10:00:00,16.2,16.23,16.18,16.2,383043.0,16.2,16.23,16.18,16.2,383043.0
2017-08-17 10:05:00,16.2,16.2,16.18,16.19,61038.0,16.2,16.2,16.18,16.19,61038.0
2017-08-17 10:10:00,16.19,16.21,16.19,16.21,104875.0,16.19,16.21,16.19,16.21,104875.0
2017-08-17 10:15:00,16.21,16.22,16.2,16.21,112709.0,16.21,16.22,16.2,16.21,112709.0
2017-08-17 10:20:00,16.21,16.23,16.19,16.2,107268.0,16.21,16.23,16.19,16.2,107268.0
2017-08-17 10:25:00,16.19,16.21,16.19,16.2,87865.0,16.19,16.21,16.19,16.2,87865.0
2017-08-17 10:30:00,16.19,16.19,16.09,16.11,379014.0,16.19,16.19,16.09,16.11,379014.0
2017-08-17 10:35:00,16.11,16.15,16.1,16.15,97524.0,16.11,16.15,16.1,16.15,97524.0
2017-08-17 10:40:00,16.14,16.16,16.13,16.14,141596.0,16.14,16.16,16.13,16.14,141596.0
2017-08-17 10:45:00,16.14,16.14,16.12,16.12,156187.0,16.14,16.14,16.12,16.12,156187.0
2017-08-17 10:50:00,16.12,16.13,16.11,16.12,51270.0,16.12,16.13,16.11,16.12,51270.0
2017-08-17 10:55:00,16.12,16.12,16.07,16.1,176304.0,16.12,16.12,16.07,16.1,176304.0
2017-08-17 11:00:00,16.09,16.09,16.04,16.08,171892.0,16.09,16.09,16.04,16.08,171892.0
2017-08-17 11:05:00,16.08,16.12,16.08,16.11,59265.0,16.08,16.12,16.08,16.11,59265.0
2017-08-17 11:10:00,16.1,16.13,16.1,16.13,23409.0,16.1,16.13,16.1,16.13,23409.0
2017-08-17 11:15:00,16.12,16.14,16.12,16.13,34471.0,16.12,16.14,16.12,16.13,34471.0
2017-08-17 11:20:00,16.13,16.14,16.13,16.14,22900.0,16.13,16.14,16.13,16.14,22900.0
2017-08-17 11:25:00,16.13,16.14,16.12,16.13,57329.0,16.13,16.14,16.12,16.13,57329.0
2017-08-17 11:30:00,16.13,16.13,16.12,16.13,51902.0,16.13,16.13,16.12,16.13,51902.0
2017-08-17 11:35:00,16.13,16.13,16.11,16.13,38973.0,16.13,16.13,16.11,16.13,38973.0
2017-08-17 11:40:00,16.12,16.13,16.12,16.12,10836.0,16.12,16.13,16.12,16.12,10836.0
2017-08-17 11:45:00,16.13,16.14,16.12,16.13,23059.0,16.13,16.14,16.12,16.13,23059.0
2017-08-17 11:50:00,16.13,16.13,16.12,16.12,25221.0,16.13,16.13,16.12,16.12,25221.0
2017-08-17 11:55:00,16.12,16.13,16.11,16.12,45063.0,16.12,16.13,16.11,16.12,45063.0
2017-08-17 12:00:00,16.11,16.12,16.11,16.11,25034.0,16.11,16.12,16.11,16.11,25034.0
2017-08-17 12:05:00,16.11,16.12,16.1,16.12,20232.0,16.11,16.12,16.1,16.12,20232.0
2017-08-17 12:10:00,16.12,16.13,16.11,16.11,36500.0,16.12,16.13,16.11,16.11,36500.0
2017-08-17 12:15:00,16.12,16.12,16.11,16.12,20195.0,16.12,16.12,16.11,16.12,20195.0
2017-08-17 12:20:00,16.11,16.12,16.1,16.1,20781.0,16.11,16.12,16.1,16.1,20781.0
2017-08-17 12:25:00,16.1,16.12,16.1,16.12,18400.0,16.1,16.12,16.1,16.12,18400.0
2017-08-17 12:30:00,16.12,16.12,16.1,16.11,19147.0,16.12,16.12,16.1,16.11,19147.0
2017-08-17 12:35:00,16.11,16.11,16.1,16.11,17235.0,16.11,16.11,16.1,16.11,17235.0
2017-08-17 12:40:00,16.1,16.11,16.1,16.1,4330.0,16.1,16.11,16.1,16.1,4330.0
2017-08-17 12:45:00,16.11,16.12,16.1,16.12,16922.0,16.11,16.12,16.1,16.12,16922.0
2017-08-17 12:50:00,16.12,16.13,16.11,16.12,19793.0,16.12,16.13,16.11,16.12,19793.0
2017-08-17 12:55:00,16.12,16.13,16.11,16.12,23194.0,16.12,16.13,16.11,16.12,23194.0
2017-08-17 13:00:00,16.12,16.14,16.12,16.14,22317.0,16.12,16.14,16.12,16.14,22317.0
2017-08-17 13:05:00,16.13,16.14,16.12,16.13,44957.0,16.13,16.14,16.12,16.13,44957.0
2017-08-17 13:10:00,16.13,16.14,16.12,16.13,11580.0,16.13,16.14,16.12,16.13,11580.0
2017-08-17 13:15:00,16.13,16.13,16.11,16.12,16160.0,16.13,16.13,16.11,16.12,16160.0
2017-08-17 13:20:00,16.12,16.13,16.11,16.13,10886.0,16.12,16.13,16.11,16.13,10886.0
2017-08-17 13:25:00,16.13,16.13,16.1,16.12,16938.0,16.13,16.13,16.1,16.12,16938.0
2017-08-17 13:30:00,16.12,16.12,16.1,16.11,26395.0,16.12,16.12,16.1,16.11,26395.0
2017-08-17 13:35:00,16.11,16.11,16.1,16.1,9897.0,16.11,16.11,16.1,16.1,9897.0
2017-08-17 13:40:00,16.11,16.12,16.1,16.1,25108.0,16.11,16.12,16.1,16.1,25108.0
2017-08-17 13:45:00,16.11,16.11,16.09,16.1,41950.0,16.11,16.11,16.09,16.1,41950.0
2017-08-17 13:50:00,16.1,16.11,16.09,16.1,14969.0,16.1,16.11,16.09,16.1,14969.0
2017-08-17 13:55:00,16.1,16.1,16.08,16.09,27386.0,16.1,16.1,16.08,16.09,27386.0
2017-08-17 14:00:00,16.1,16.1,16.08,16.09,24416.0,16.1,16.1,16.08,16.09,24416.0
2017-08-17 14:05:00,16.1,16.1,16.09,16.1,4715.0,16.1,16.1,16.09,16.1,4715.0
2017-08-17 14:10:00,16.09,16.09,16.08,16.08,15649.0,16.09,16.09,16.08,16.08,15649.0
2017-08-17 14:15:00,16.09,16.1,16.08,16.1,23345.0,16.09,16.1,16.08,16.1,23345.0
2017-08-17 14:20:00,16.1,16.1,16.09,16.1,28798.0,16.1,16.1,16.09,16.1,28798.0
2017-08-17 14:25:00,16.09,16.1,16.09,16.09,12622.0,16.09,16.1,16.09,16.09,12622.0
2017-08-17 14:30:00,16.09,16.1,16.08,16.09,16891.0,16.09,16.1,16.08,16.09,16891.0
2017-08-17 14:35:00,16.09,16.1,16.08,16.1,55733.0,16.09,16.1,16.08,16.1,55733.0
2017-08-17 14:40:00,16.1,16.1,16.09,16.1,20926.0,16.1,16.1,16.09,16.1,20926.0
2017-08-17 14:45:00,16.1,16.11,16.09,16.1,57077.0,16.1,16.11,16.09,16.1,57077.0
2017-08-17 14:50:00,16.09,16.11,16.08,16.1,64372.0,16.09,16.11,16.08,16.1,64372.0
2017-08-17 14:55:00,16.1,16.11,16.1,16.1,8522.0,16.1,16.11,16.1,16.1,8522.0
2017-08-17 15:00:00,16.1,16.12,16.1,16.11,26194.0,16.1,16.12,16.1,16.11,26194.0
2017-08-17 15:05:00,16.11,16.11,16.1,16.1,31554.0,16.11,16.11,16.1,16.1,31554.0
2017-08-17 15:10:00,16.1,16.12,16.1,16.12,82308.0,16.1,16.12,16.1,16.12,82308.0
2017-08-17 15:15:00,16.12,16.13,16.11,16.12,79864.0,16.12,16.13,16.11,16.12,79864.0
2017-08-17 15:20:00,16.12,16.13,16.11,16.11,74199.0,16.12,16.13,16.11,16.11,74199.0
2017-08-17 15:25:00,16.11,16.12,16.1,16.11,36286.0,16.11,16.12,16.1,16.11,36286.0
2017-08-17 15:30:00,16.11,16.12,16.1,16.11,58530.0,16.11,16.12,16.1,16.11,58530.0
2017-08-17 15:35:00,16.11,16.11,16.1,16.11,215546.0,16.11,16.11,16.1,16.11,215546.0
2017-08-17 15:40:00,16.11,16.12,16.1,16.11,78226.0,16.11,16.12,16.1,16.11,78226.0
2017-08-17 15:45:00,16.12,16.12,16.09,16.1,376594.0,16.12,16.12,16.09,16.1,376594.0
2017-08-17 15:50:00,16.1,16.11,16.09,16.1,208399.0,16.1,16.11,16.09,16.1,208399.0
2017-08-17 15:55:00,16.1,16.12,16.09,16.12,334957.0,16.1,16.12,16.09,16.12,334957.0
2017-08-18 09:30:00,16.21,16.24,16.2,16.23,323815.0,16.21,16.24,16.2,16.23,323815.0
2017-08-18 09:35:00,16.23,16.23,16.17,16.21,213936.0,16.23,16.23,16.17,16.21,213936.0
2017-08-18 09:40:00,16.22,16.24,16.2,16.23,200756.0,16.22,16.24,16.2,16.23,200756.0
2017-08-18 09:45:00,16.22,16.23,16.17,16.17,102945.0,16.22,16.23,16.17,16.17,102945.0
2017-08-18 09:50:00,16.16,16.19,16.04,16.18,1328832.0,16.16,16.19,16.04,16.18,1328832.0
2017-08-18 09:55:00,16.17,16.2,16.16,16.19,160571.0,16.17,16.2,16.16,16.19,160571.0
2017-08-18 10:00:00,16.18,16.19,16.13,16.15,286524.0,16.18,16.19,16.13,16.15,286524.0
2017-08-18 10:05:00,16.14,16.15,16.12,16.15,67939.0,16.14,16.15,16.12,16.15,67939.0
2017-08-18 10:10:00,16.14,16.17,16.14,16.15,149887.0,16.14,16.17,16.14,16.15,149887.0
2017-08-18 10:15:00,16.16,16.18,16.14,16.16,86304.0,16.16,16.18,16.14,16.16,86304.0
2017-08-18 10:20:00,16.16,16.17,16.12,16.16,378463.0,16.16,16.17,16.12,16.16,378463.0
2017-08-18 10:25:00,16.16,16.17,16.15,16.16,78104.0,16.16,16.17,16.15,16.16,78104.0
2017-08-18 10:30:00,16.17,16.18,16.16,16.16,134159.0,16.17,16.18,16.16,16.16,134159.0
2017-08-18 10:35:00,16.17,16.17,16.14,16.15,78114.0,16.17,16.17,16.14,16.15,78114.0
2017-08-18 10:40:00,16.15,16.15,16.11,16.12,93606.0,16.15,16.15,16.11,16.12,93606.0
2017-08-18 10:45:00,16.12,16.15,16.12,16.15,75456.0,16.12,16.15,16.12,16.15,75456.0
2017-08-18 10:50:00,16.14,16.16,16.14,16.16,28508.0,16.14,16.16,16.14,16.16,28508.0
2017-08-18 10:55:00,16.15,16.16,16.13,16.15,79789.0,16.15,16.16,16.13,16.15,79789.0
2017-08-18 11:00:00,16.16,16.19,16.15,16.18,100101.0,16.16,16.19,16.15,16.18,100101.0
2017-08-18 11:05:00,16.18,16.21,16.17,16.2,137608.0,16.18,16.21,16.17,16.2,137608.0
2017-08-18 11:10:00,16.19,16.21,16.18,16.2,83396.0,16.19,16.21,16.18,16.2,83396.0
2017-08-18 11:15:00,16.19,16.2,16.14,16.15,116704.0,16.19,16.2,16.14,16.15,116704.0
2017-08-18 11:20:00,16.14,16.15,16.12,16.13,64716.0,16.14,16.15,16.12,16.13,64716.0
2017-08-18 11:25:00,16.14,16.14,16.08,16.09,180896.0,16.14,16.14,16.08,16.09,180896.0
2017-08-18 11:30:00,16.09,16.12,16.09,16.12,44319.0,16.09,16.12,16.09,16.12,44319.0
2017-08-18 11:35:00,16.11,16.15,16.11,16.15,47316.0,16.11,16.15,16.11,16.15,47316.0
2017-08-18 11:40:00,16.15,16.15,16.12,16.14,90155.0,16.15,16.15,16.12,16.14,90155.0
2017-08-18 11:45:00,16.13,16.16,16.12,16.16,76516.0,16.13,16.16,16.12,16.16,76516.0
2017-08-18 11:50:00,16.16,16.16,16.1,16.12,260253.0,16.16,16.16,16.1,16.12,260253.0
2017-08-18 11:55:00,16.12,16.13,16.1,16.12,100667.0,16.12,16.13,16.1,16.12,100667.0
2017-08-18 12:00:00,16.11,16.13,16.1,16.13,27043.0,16.11,16.13,16.1,16.13,27043.0
2017-08-18 12:05:00,16.13,16.15,16.12,16.14,69076.0,16.13,16.15,16.12,16.14,69076.0
2017-08-18 12:10:00,16.14,16.15,16.13,16.13,53791.0,16.14,16.15,16.13,16.13,53791.0
2017-08-18 12:15:00,16.13,16.13,16.07,16.1,73770.0,16.13,16.13,16.07,16.1,73770.0
2017-08-18 12:20:00,16.11,16.12,16.1,16.12,36457.0,16.11,16.12,16.1,16.12,36457.0
2017-08-18 12:25:00,16.12,16.12,16.09,16.1,21820.0,16.12,16.12,16.09,16.1,21820.0
2017-08-18 12:30:00,16.1,16.11,16.06,16.07,42153.0,16.1,16.11,16.06,16.07,42153.0
2017-08-18 12:35:00,16.07,16.1,16.07,16.09,49838.0,16.07,16.1,16.07,16.09,49838.0
2017-08-18 12:40:00,16.08,16.09,16.05,16.08,140865.0,16.08,16.09,16.05,16.08,140865.0
2017-08-18 12:45:00,16.08,16.1,16.06,16.07,33470.0,16.08,16.1,16.06,16.07,33470.0
2017-08-18 12:50:00,16.08,16.09,16.07,16.07,21651.0,16.08,16.09,16.07,16.07,21651.0
2017-08-18 12:55:00,16.07,16.1,16.07,16.09,110016.0,16.07,16.1,16.07,16.09,110016.0
2017-08-18 13:00:00,16.09,16.11,16.08,16.11,29984.0,16.09,16.11,16.08,16.11,29984.0
2017-08-18 13:05:00,16.11,16.11,16.09,16.1,15510.0,16.11,16.11,16.09,16.1,15510.0
2017-08-18 13:10:00,16.1,16.1,16.07,16.08,25286.0,16.1,16.1,16.07,16.08,25286.0
2017-08-18 13:15:00,16.07,16.07,16.05,16.06,45742.0,16.07,16.07,16.05,16.06,45742.0
2017-08-18 13:20:00,16.07,16.08,16.05,16.08,26256.0,16.07,16.08,16.05,16.08,26256.0
2017-08-18 13:25:00,16.08,16.09,16.07,16.09,6221.0,16.08,16.09,16.07,16.09,6221.0
2017-08-18 13:30:00,16.09,16.09,16.08,16.09,8538.0,16.09,16.09,16.08,16.09,8538.0
2017-08-18 13:35:00,16.09,16.1,16.08,16.09,192069.0,16.09,16.1,16.08,16.09,192069.0
2017-08-18 13:40:00,16.1,16.11,16.09,16.11,43394.0,16.1,16.11,16.09,16.11,43394.0
2017-08-18 13:45:00,16.1,16.1,16.08,16.09,43028.0,16.1,16.1,16.08,16.09,43028.0
2017-08-18 13:50:00,16.1,16.11,16.09,16.11,14400.0,16.1,16.11,16.09,16.11,14400.0
2017-08-18 13:55:00,16.11,16.13,16.1,16.13,58452.0,16.11,16.13,16.1,16.13,58452.0
2017-08-18 14:00:00,16.13,16.13,16.11,16.12,25267.0,16.13,16.13,16.11,16.12,25267.0
2017-08-18 14:05:00,16.12,16.12,16.09,16.11,47985.0,16.12,16.12,16.09,16.11,47985.0
2017-08-18 14:10:00,16.1,16.11,16.09,16.1,16750.0,16.1,16.11,16.09,16.1,16750.0
2017-08-18 14:15:00,16.11,16.11,16.1,16.1,17010.0,16.11,16.11,16.1,16.1,17010.0
2017-08-18 14:20:00,16.1,16.11,16.09,16.1,18518.0,16.1,16.11,16.09,16.1,18518.0
2017-08-18 14:25:00,16.1,16.1,16.07,16.09,24985.0,16.1,16.1,16.07,16.09,24985.0
2017-08-18 14:30:00,16.09,16.1,16.08,16.09,23186.0,16.09,16.1,16.08,16.09,23186.0
2017-08-18 14:35:00,16.1,16.1,16.09,16.09,21735.0,16.1,16.1,16.09,16.09,21735.0
2017-08-18 14:40:00,16.09,16.11,16.09,16.1,37597.0,16.09,16.11,16.09,16.1,37597.0
2017-08-18 14:45:00,16.11,16.11,16.09,16.1,93214.0,16.11,16.11,16.09,16.1,93214.0
2017-08-18 14:50:00,16.11,16.11,16.1,16.1,11575.0,16.11,16.11,16.1,16.1,11575.0
2017-08-18 14:55:00,16.11,16.11,16.1,16.11,16042.0,16.11,16.11,16.1,16.11,16042.0
2017-08-18 15:00:00,16.11,16.12,16.1,16.12,100224.0,16.11,16.12,16.1,16.12,100224.0
2017-08-18 15:05:00,16.12,16.12,16.1,16.11,58755.0,16.12,16.12,16.1,16.11,58755.0
2017-08-18 15:10:00,16.11,16.11,16.1,16.11,9718.0,16.11,16.11,16.1,16.11,9718.0
2017-08-18 15:15:00,16.11,16.12,16.1,16.11,381206.0,16.11,16.12,16.1,16.11,381206.0
2017-08-18 15:20:00,16.11,16.12,16.1,16.11,52623.0,16.11,16.12,16.1,16.11,52623.0
2017-08-18 15:25:00,16.1,16.11,16.1,16.11,39152.0,16.1,16.11,16.1,16.11,39152.0
2017-08-18 15:30:00,16.11,16.11,16.1,16.11,70790.0,16.11,16.11,16.1,16.11,70790.0
2017-08-18 15:35:00,16.11,16.11,16.09,16.1,61272.0,16.11,16.11,16.09,16.1,61272.0
2017-08-18 15:40:00,16.1,16.1,16.09,16.1,93298.0,16.1,16.1,16.09,16.1,93298.0
2017-08-18 15:45:00,16.1,16.1,16.09,16.09,98100.0,16.1,16.1,16.09,16.09,98100.0
2017-08-18 15:50:00,16.1,16.1,16.09,16.1,149400.0,16.1,16.1,16.09,16.1,149400.0
2017-08-18 15:55:00,16.1,16.11,16.09,16.09,477947.0,16.1,16.11,16.09,16.09,477947.0
2017-08-21 09:30:00,16.12,16.19,16.11,16.16,551640.0,16.12,16.19,16.11,16.16,551640.0
2017-08-21 09:35:00,16.17,16.19,16.15,16.15,121537.0,16.17,16.19,16.15,16.15,121537.0
2017-08-21 09:40:00,16.16,16.16,16.14,16.15,126054.0,16.16,16.16,16.14,16.15,126054.0
2017-08-21 09:45:00,16.14,16.16,16.13,16.13,34622.0,16.14,16.16,16.13,16.13,34622.0
2017-08-21 09:50:00,16.13,16.17,16.13,16.16,81523.0,16.13,16.17,16.13,16.16,81523.0
2017-08-21 09:55:00,16.16,16.18,16.16,16.16,130293.0,16.16,16.18,16.16,16.16,130293.0
2017-08-21 10:00:00,16.17,16.18,16.16,16.16,66453.0,16.17,16.18,16.16,16.16,66453.0
2017-08-21 10:05:00,16.16,16.16,16.14,16.14,55249.0,16.16,16.16,16.14,16.14,55249.0
2017-08-21 10:10:00,16.14,16.16,16.14,16.16,26725.0,16.14,16.16,16.14,16.16,26725.0
2017-08-21 10:15:00,16.16,16.17,16.15,16.15,98804.0,16.16,16.17,16.15,16.15,98804.0
2017-08-21 10:20:00,16.15,16.17,16.14,16.14,75594.0,16.15,16.17,16.14,16.14,75594.0
2017-08-21 10:25:00,16.14,16.15,16.13,16.14,72778.0,16.14,16.15,16.13,16.14,72778.0
2017-08-21 10:30:00,16.14,16.14,16.13,16.14,17419.0,16.14,16.14,16.13,16.14,17419.0
2017-08-21 10:35:00,16.14,16.14,16.13,16.14,55735.0,16.14,16.14,16.13,16.14,55735.0
2017-08-21 10:40:00,16.13,16.14,16.11,16.13,96948.0,16.13,16.14,16.11,16.13,96948.0
2017-08-21 10:45:00,16.14,16.16,16.14,16.16,44746.0,16.14,16.16,16.14,16.16,44746.0
2017-08-21 10:50:00,16.15,16.17,16.15,16.16,26998.0,16.15,16.17,16.15,16.16,26998.0
2017-08-21 10:55:00,16.16,16.17,16.15,16.15,34562.0,16.16,16.17,16.15,16.15,34562.0
2017-08-21 11:00:00,16.15,16.17,16.14,16.14,37377.0,16.15,16.17,16.14,16.14,37377.0
2017-08-21 11:05:00,16.14,16.17,16.14,16.16,115242.0,16.14,16.17,16.14,16.16,115242.0
2017-08-21 11:10:00,16.16,16.17,16.13,16.13,36341.0,16.16,16.17,16.13,16.13,36341.0
2017-08-21 11:15:00,16.13,16.14,16.12,16.13,34345.0,16.13,16.14,16.12,16.13,34345.0
2017-08-21 11:20:00,16.12,16.13,16.11,16.12,22776.0,16.12,16.13,16.11,16.12,22776.0
2017-08-21 11:25:00,16.13,16.13,16.1,16.11,84093.0,16.13,16.13,16.1,16.11,84093.0
2017-08-21 11:30:00,16.11,16.11,16.09,16.1,81125.0,16.11,16.11,16.09,16.1,81125.0
2017-08-21 11:35:00,16.1,16.11,16.09,16.11,24615.0,16.1,16.11,16.09,16.11,24615.0
2017-08-21 11:40:00,16.1,16.11,16.09,16.1,116723.0,16.1,16.11,16.09,16.1,116723.0
2017-08-21 11:45:00,16.1,16.1,16.09,16.1,246939.0,16.1,16.1,16.09,16.1,246939.0
2017-08-21 11:50:00,16.09,16.11,16.09,16.1,81247.0,16.09,16.11,16.09,16.1,81247.0
2017-08-21 11:55:00,16.1,16.1,16.07,16.08,122954.0,16.1,16.1,16.07,16.08,122954.0
2017-08-21 12:00:00,16.09,16.1,16.06,16.07,31393.0,16.09,16.1,16.06,16.07,31393.0
2017-08-21 12:05:00,16.07,16.08,16.07,16.08,20135.0,16.07,16.08,16.07,16.08,20135.0
2017-08-21 12:10:00,16.08,16.1,16.07,16.1,36608.0,16.08,16.1,16.07,16.1,36608.0
2017-08-21 12:15:00,16.1,16.1,16.09,16.1,4540.0,16.1,16.1,16.09,16.1,4540.0
2017-08-21 12:20:00,16.1,16.1,16.08,16.09,28174.0,16.1,16.1,16.08,16.09,28174.0
2017-08-21 12:25:00,16.09,16.09,16.08,16.08,9700.0,16.09,16.09,16.08,16.08,9700.0
2017-08-21 12:30:00,16.07,16.09,16.07,16.08,13383.0,16.07,16.09,16.07,16.08,13383.0
2017-08-21 12:35:00,16.09,16.09,16.08,16.09,25100.0,16.09,16.09,16.08,16.09,25100.0
2017-08-21 12:40:00,16.09,16.1,16.08,16.09,19873.0,16.09,16.1,16.08,16.09,19873.0
2017-08-21 12:45:00,16.09,16.1,16.08,16.09,20902.0,16.09,16.1,16.08,16.09,20902.0
2017-08-21 12:50:00,16.1,16.1,16.09,16.1,19032.0,16.1,16.1,16.09,16.1,19032.0
2017-08-21 12:55:00,16.11,16.11,16.09,16.1,44308.0,16.11,16.11,16.09,16.1,44308.0
2017-08-21 13:00:00,16.11,16.12,16.1,16.11,51447.0,16.11,16.12,16.1,16.11,51447.0
2017-08-21 13:05:00,16.11,16.12,16.11,16.11,1700.0,16.11,16.12,16.11,16.11,1700.0
2017-08-21 13:10:00,16.12,16.12,16.11,16.12,3509.0,16.12,16.12,16.11,16.12,3509.0
2017-08-21 13:15:00,16.11,16.12,16.1,16.1,21366.0,16.11,16.12,16.1,16.1,21366.0
2017-08-21 13:20:00,16.1,16.11,16.08,16.09,32752.0,16.1,16.11,16.08,16.09,32752.0
2017-08-21 13:25:00,16.09,16.09,16.08,16.09,126561.0,16.09,16.09,16.08,16.09,126561.0
2017-08-21 13:30:00,16.09,16.09,16.08,16.09,71882.0,16.09,16.09,16.08,16.09,71882.0
2017-08-21 13:35:00,16.09,16.09,16.08,16.09,47500.0,16.09,16.09,16.08,16.09,47500.0
2017-08-21 13:40:00,16.09,16.1,16.08,16.1,47263.0,16.09,16.1,16.08,16.1,47263.0
2017-08-21 13:45:00,16.09,16.1,16.09,16.1,42731.0,16.09,16.1,16.09,16.1,42731.0
2017-08-21 13:50:00,16.1,16.1,16.09,16.1,43200.0,16.1,16.1,16.09,16.1,43200.0
2017-08-21 13:55:00,16.1,16.11,16.1,16.1,68643.0,16.1,16.11,16.1,16.1,68643.0
2017-08-21 14:00:00,16.11,16.11,16.1,16.1,93434.0,16.11,16.11,16.1,16.1,93434.0
2017-08-21 14:05:00,16.09,16.1,16.09,16.1,55997.0,16.09,16.1,16.09,16.1,55997.0
2017-08-21 14:10:00,16.1,16.11,16.09,16.11,73215.0,16.1,16.11,16.09,16.11,73215.0
2017-08-21 14:15:00,16.11,16.11,16.1,16.11,52669.0,16.11,16.11,16.1,16.11,52669.0
2017-08-21 14:20:00,16.11,16.11,16.1,16.11,76340.0,16.11,16.11,16.1,16.11,76340.0
2017-08-21 14:25:00,16.11,16.11,16.09,16.1,92945.0,16.11,16.11,16.09,16.1,92945.0
2017-08-21 14:30:00,16.1,16.1,16.09,16.09,4457.0,16.1,16.1,16.09,16.09,4457.0
2017-08-21 14:35:00,16.1,16.1,16.09,16.1,19200.0,16.1,16.1,16.09,16.1,19200.0
2017-08-21 14:40:00,16.1,16.1,16.09,16.09,12300.0,16.1,16.1,16.09,16.09,12300.0
2017-08-21 14:45:00,16.09,16.1,16.09,16.09,7364.0,16.09,16.1,16.09,16.09,7364.0
2017-08-21 14:50:00,16.09,16.1,16.08,16.1,35163.0,16.09,16.1,16.08,16.1,35163.0
2017-08-21 14:55:00,16.09,16.1,16.08,16.09,16970.0,16.09,16.1,16.08,16.09,16970.0
2017-08-21 15:00:00,16.09,16.09,16.08,16.09,9495.0,16.09,16.09,16.08,16.09,9495.0
2017-08-21 15:05:00,16.08,16.09,16.08,16.09,11143.0,16.08,16.09,16.08,16.09,11143.0
2017-08-21 15:10:00,16.09,16.09,16.08,16.08,27457.0,16.09,16.09,16.08,16.08,27457.0
2017-08-21 15:15:00,16.09,16.09,16.08,16.09,9430.0,16.09,16.09,16.08,16.09,9430.0
2017-08-21 15:20:00,16.08,16.08,16.06,16.06,28061.0,16.08,16.08,16.06,16.06,28061.0
2017-08-21 15:25:00,16.06,16.07,16.06,16.06,75153.0,16.06,16.07,16.06,16.06,75153.0
2017-08-21 15:30:00,16.06,16.06,16.05,16.06,122549.0,16.06,16.06,16.05,16.06,122549.0
2017-08-21 15:35:00,16.05,16.06,16.05,16.06,10749.0,16.05,16.06,16.05,16.06,10749.0
2017-08-21 15:40:00,16.06,16.07,16.06,16.07,48976.0,16.06,16.07,16.06,16.07,48976.0
2017-08-21 15:45:00,16.07,16.08,16.06,16.07,86718.0,16.07,16.08,16.06,16.07,86718.0
2017-08-21 15:50:00,16.07,16.08,16.06,16.06,89377.0,16.07,16.08,16.06,16.06,89377.0
2017-08-21 15:55:00,16.06,16.07,16.06,16.06,215007.0,16.06,16.07,16.06,16.06,215007.0
2017-08-22 09:30:00,16.14,16.15,16.11,16.11,413831.0,16.14,16.15,16.11,16.11,413831.0
2017-08-22 09:35:00,16.11,16.15,16.11,16.13,201177.0,16.11,16.15,16.11,16.13,201177.0
2017-08-22 09:40:00,16.12,16.15,16.12,16.14,99897.0,16.12,16.15,16.12,16.14,99897.0
2017-08-22 09:45:00,16.15,16.16,16.14,16.14,139029.0,16.15,16.16,16.14,16.14,139029.0
2017-08-22 09:50:00,16.15,16.15,16.12,16.13,11090.0,16.15,16.15,16.12,16.13,11090.0
2017-08-22 09:55:00,16.12,16.12,16.02,16.03,644018.0,16.12,16.12,16.02,16.03,644018.0
2017-08-22 10:00:00,16.03,16.03,15.95,16.0,516299.0,16.03,16.03,15.95,16.0,516299.0
2017-08-22 10:05:00,16.01,16.01,15.99,16.0,74718.0,16.01,16.01,15.99,16.0,74718.0
2017-08-22 10:10:00,16.0,16.0,15.97,15.98,61738.0,16.0,16.0,15.97,15.98,61738.0
2017-08-22 10:15:00,15.98,15.99,15.97,15.99,197303.0,15.98,15.99,15.97,15.99,197303.0
2017-08-22 10:20:00,15.98,16.0,15.95,16.0,190014.0,15.98,16.0,15.95,16.0,190014.0
2017-08-22 10:25:00,16.0,16.04,16.0,16.02,72106.0,16.0,16.04,16.0,16.02,72106.0
2017-08-22 10:30:00,16.02,16.04,16.02,16.04,24279.0,16.02,16.04,16.02,16.04,24279.0
2017-08-22 10:35:00,16.03,16.06,16.02,16.05,54512.0,16.03,16.06,16.02,16.05,54512.0
2017-08-22 10:40:00,16.04,16.05,16.04,16.04,35197.0,16.04,16.05,16.04,16.04,35197.0
2017-08-22 10:45:00,16.04,16.07,16.03,16.06,58826.0,16.04,16.07,16.03,16.06,58826.0
2017-08-22 10:50:00,16.06,16.06,16.04,16.05,77899.0,16.06,16.06,16.04,16.05,77899.0
2017-08-22 10:55:00,16.05,16.07,16.04,16.04,21069.0,16.05,16.07,16.04,16.04,21069.0
2017-08-22 11:00:00,16.05,16.07,16.04,16.05,35338.0,16.05,16.07,16.04,16.05,35338.0
2017-08-22 11:05:00,16.05,16.07,16.05,16.05,76026.0,16.05,16.07,16.05,16.05,76026.0
2017-08-22 11:10:00,16.05,16.1,16.05,16.09,110098.0,16.05,16.1,16.05,16.09,110098.0
2017-08-22 11:15:00,16.09,16.1,16.07,16.09,52984.0,16.09,16.1,16.07,16.09,52984.0
2017-08-22 11:20:00,16.09,16.1,16.08,16.08,28675.0,16.09,16.1,16.08,16.08,28675.0
2017-08-22 11:25:00,16.09,16.11,16.09,16.09,45442.0,16.09,16.11,16.09,16.09,45442.0
2017-08-22 11:30:00,16.09,16.12,16.09,16.11,33102.0,16.09,16.12,16.09,16.11,33102.0
2017-08-22 11:35:00,16.11,16.12,16.09,16.1,50373.0,16.11,16.12,16.09,16.1,50373.0
2017-08-22 11:40:00,16.09,16.1,16.09,16.1,12677.0,16.09,16.1,16.09,16.1,12677.0
2017-08-22 11:45:00,16.1,16.1,16.09,16.09,45559.0,16.1,16.1,16.09,16.09,45559.0
2017-08-22 11:50:00,16.08,16.09,16.08,16.08,15403.0,16.08,16.09,16.08,16.08,15403.0
2017-08-22 11:55:00,16.08,16.09,16.07,16.07,18279.0,16.08,16.09,16.07,16.07,18279.0
2017-08-22 12:00:00,16.07,16.09,16.07,16.08,35358.0,16.07,16.09,16.07,16.08,35358.0
2017-08-22 12:05:00,16.08,16.09,16.07,16.08,12104.0,16.08,16.09,16.07,16.08,12104.0
2017-08-22 12:10:00,16.08,16.09,16.08,16.09,5399.0,16.08,16.09,16.08,16.09,5399.0
2017-08-22 12:15:00,16.09,16.1,16.09,16.09,5410.0,16.09,16.1,16.09,16.09,5410.0
2017-08-22 12:20:00,16.1,16.1,16.08,16.09,13546.0,16.1,16.1,16.08,16.09,13546.0
2017-08-22 12:25:00,16.09,16.1,16.09,16.1,1395.0,16.09,16.1,16.09,16.1,1395.0
2017-08-22 12:30:00,16.09,16.1,16.09,16.09,16691.0,16.09,16.1,16.09,16.09,16691.0
2017-08-22 12:35:00,16.09,16.1,16.09,16.09,14700.0,16.09,16.1,16.09,16.09,14700.0
2017-08-22 12:40:00,16.09,16.1,16.08,16.09,13905.0,16.09,16.1,16.08,16.09,13905.0
2017-08-22 12:45:00,16.09,16.09,16.08,16.09,4539.0,16.09,16.09,16.08,16.09,4539.0
2017-08-22 12:50:00,16.08,16.09,16.07,16.08,14034.0,16.08,16.09,16.07,16.08,14034.0
2017-08-22 12:55:00,16.08,16.08,16.07,16.08,5507.0,16.08,16.08,16.07,16.08,5507.0
2017-08-22 13:00:00,16.08,16.09,16.07,16.08,31833.0,16.08,16.09,16.07,16.08,31833.0
2017-08-22 13:05:00,16.09,16.09,16.08,16.09,7599.0,16.09,16.09,16.08,16.09,7599.0
2017-08-22 13:10:00,16.1,16.1,16.09,16.1,15210.0,16.1,16.1,16.09,16.1,15210.0
2017-08-22 13:15:00,16.09,16.1,16.08,16.08,13668.0,16.09,16.1,16.08,16.08,13668.0
2017-08-22 13:20:00,16.08,16.08,16.05,16.06,31195.0,16.08,16.08,16.05,16.06,31195.0
2017-08-22 13:25:00,16.05,16.06,16.05,16.05,7153.0,16.05,16.06,16.05,16.05,7153.0
2017-08-22 13:30:00,16.05,16.06,16.05,16.05,15033.0,16.05,16.06,16.05,16.05,15033.0
2017-08-22 13:35:00,16.05,16.06,16.03,16.04,45014.0,16.05,16.06,16.03,16.04,45014.0
2017-08-22 13:40:00,16.04,16.04,16.03,16.04,17932.0,16.04,16.04,16.03,16.04,17932.0
2017-08-22 13:45:00,16.04,16.05,16.03,16.05,14431.0,16.04,16.05,16.03,16.05,14431.0
2017-08-22 13:50:00,16.05,16.06,16.04,16.06,10094.0,16.05,16.06,16.04,16.06,10094.0
2017-08-22 13:55:00,16.06,16.06,16.04,16.04,12958.0,16.06,16.06,16.04,16.04,12958.0
2017-08-22 14:00:00,16.04,16.05,16.04,16.04,14035.0,16.04,16.05,16.04,16.04,14035.0
2017-08-22 14:05:00,16.05,16.05,16.04,16.05,6715.0,16.05,16.05,16.04,16.05,6715.0
2017-08-22 14:10:00,16.05,16.06,16.04,16.05,26097.0,16.05,16.06,16.04,16.05,26097.0
2017-08-22 14:15:00,16.05,16.06,16.04,16.05,10016.0,16.05,16.06,16.04,16.05,10016.0
2017-08-22 14:20:00,16.04,16.05,16.04,16.05,7949.0,16.04,16.05,16.04,16.05,7949.0
2017-08-22 14:25:00,16.05,16.05,16.04,16.05,12514.0,16.05,16.05,16.04,16.05,12514.0
2017-08-22 14:30:00,16.04,16.05,16.04,16.04,23012.0,16.04,16.05,16.04,16.04,23012.0
2017-08-22 14:35:00,16.05,16.05,16.03,16.05,27137.0,16.05,16.05,16.03,16.05,27137.0
2017-08-22 14:40:00,16.05,16.06,16.04,16.05,11350.0,16.05,16.06,16.04,16.05,11350.0
2017-08-22 14:45:00,16.06,16.06,16.05,16.06,10715.0,16.06,16.06,16.05,16.06,10715.0
2017-08-22 14:50:00,16.05,16.06,16.05,16.05,20750.0,16.05,16.06,16.05,16.05,20750.0
2017-08-22 14:55:00,16.05,16.06,16.05,16.05,12689.0,16.05,16.06,16.05,16.05,12689.0
2017-08-22 15:00:00,16.05,16.06,16.05,16.05,9201.0,16.05,16.06,16.05,16.05,9201.0
2017-08-22 15:05:00,16.05,16.06,16.05,16.05,10425.0,16.05,16.06,16.05,16.05,10425.0
2017-08-22 15:10:00,16.05,16.07,16.05,16.07,58843.0,16.05,16.07,16.05,16.07,58843.0
2017-08-22 15:15:00,16.07,16.07,16.06,16.07,11970.0,16.07,16.07,16.06,16.07,11970.0
2017-08-22 15:20:00,16.07,16.07,16.06,16.07,4705.0,16.07,16.07,16.06,16.07,4705.0
2017-08-22 15:25:00,16.06,16.07,16.06,16.07,14056.0,16.06,16.07,16.06,16.07,14056.0
2017-08-22 15:30:00,16.07,16.07,16.06,16.07,8088.0,16.07,16.07,16.06,16.07,8088.0
2017-08-22 15:35:00,16.07,16.07,16.06,16.07,32439.0,16.07,16.07,16.06,16.07,32439.0
2017-08-22 15:40:00,16.07,16.07,16.06,16.07,23871.0,16.07,16.07,16.06,16.07,23871.0
2017-08-22 15:45:00,16.07,16.07,16.06,16.07,39784.0,16.07,16.07,16.06,16.07,39784.0
2017-08-22 15:50:00,16.07,16.07,16.06,16.06,51264.0,16.07,16.07,16.06,16.06,51264.0
2017-08-22 15:55:00,16.07,16.07,16.06,16.06,171911.0,16.07,16.07,16.06,16.06,171911.0
2017-08-23 09:30:00,16.12,16.14,16.09,16.1,162824.0,16.12,16.14,16.09,16.1,162824.0
2017-08-23 09:35:00,16.11,16.11,16.07,16.07,87549.0,16.11,16.11,16.07,16.07,87549.0
2017-08-23 09:40:00,16.07,16.07,16.05,16.06,78516.0,16.07,16.07,16.05,16.06,78516.0
2017-08-23 09:45:00,16.07,16.07,16.04,16.05,137151.0,16.07,16.07,16.04,16.05,137151.0
2017-08-23 09:50:00,16.05,16.06,16.04,16.05,42078.0,16.05,16.06,16.04,16.05,42078.0
2017-08-23 09:55:00,16.05,16.07,16.04,16.06,45458.0,16.05,16.07,16.04,16.06,45458.0
2017-08-23 10:00:00,16.06,16.09,16.05,16.09,200524.0,16.06,16.09,16.05,16.09,200524.0
2017-08-23 10:05:00,16.08,16.1,16.07,16.09,144057.0,16.08,16.1,16.07,16.09,144057.0
2017-08-23 10:10:00,16.08,16.1,16.07,16.07,37721.0,16.08,16.1,16.07,16.07,37721.0
2017-08-23 10:15:00,16.08,16.11,16.07,16.1,95844.0,16.08,16.11,16.07,16.1,95844.0
2017-08-23 10:20:00,16.09,16.11,16.09,16.11,32393.0,16.09,16.11,16.09,16.11,32393.0
2017-08-23 10:25:00,16.1,16.1,16.09,16.1,16734.0,16.1,16.1,16.09,16.1,16734.0
2017-08-23 10:30:00,16.09,16.1,16.07,16.08,53291.0,16.09,16.1,16.07,16.08,53291.0
2017-08-23 10:35:00,16.09,16.09,16.07,16.07,44758.0,16.09,16.09,16.07,16.07,44758.0
2017-08-23 10:40:00,16.07,16.08,16.06,16.08,33055.0,16.07,16.08,16.06,16.08,33055.0
2017-08-23 10:45:00,16.07,16.08,16.06,16.07,14537.0,16.07,16.08,16.06,16.07,14537.0
2017-08-23 10:50:00,16.06,16.07,16.06,16.07,23542.0,16.06,16.07,16.06,16.07,23542.0
2017-08-23 10:55:00,16.07,16.09,16.06,16.09,37296.0,16.07,16.09,16.06,16.09,37296.0
2017-08-23 11:00:00,16.08,16.1,16.08,16.09,30456.0,16.08,16.1,16.08,16.09,30456.0
2017-08-23 11:05:00,16.09,16.1,16.09,16.09,10361.0,16.09,16.1,16.09,16.09,10361.0
2017-08-23 11:10:00,16.09,16.1,16.09,16.1,28098.0,16.09,16.1,16.09,16.1,28098.0
2017-08-23 11:15:00,16.09,16.1,16.06,16.07,45224.0,16.09,16.1,16.06,16.07,45224.0
2017-08-23 11:20:00,16.07,16.08,16.06,16.07,81123.0,16.07,16.08,16.06,16.07,81123.0
2017-08-23 11:25:00,16.06,16.07,16.05,16.06,102935.0,16.06,16.07,16.05,16.06,102935.0
2017-08-23 11:30:00,16.07,16.07,16.05,16.05,69998.0,16.07,16.07,16.05,16.05,69998.0
2017-08-23 11:35:00,16.05,16.06,16.04,16.05,17044.0,16.05,16.06,16.04,16.05,17044.0
2017-08-23 11:40:00,16.05,16.06,16.04,16.05,6100.0,16.05,16.06,16.04,16.05,6100.0
2017-08-23 11:45:00,16.05,16.07,16.05,16.07,8210.0,16.05,16.07,16.05,16.07,8210.0
2017-08-23 11:50:00,16.07,16.08,16.06,16.08,98621.0,16.07,16.08,16.06,16.08,98621.0
2017-08-23 11:55:00,16.07,16.08,16.07,16.07,7111.0,16.07,16.08,16.07,16.07,7111.0
2017-08-23 12:00:00,16.07,16.08,16.06,16.07,15440.0,16.07,16.08,16.06,16.07,15440.0
2017-08-23 12:05:00,16.06,16.07,16.06,16.07,2803.0,16.06,16.07,16.06,16.07,2803.0
2017-08-23 12:10:00,16.07,16.07,16.06,16.06,1329.0,16.07,16.07,16.06,16.06,1329.0
2017-08-23 12:15:00,16.06,16.07,16.06,16.07,19846.0,16.06,16.07,16.06,16.07,19846.0
2017-08-23 12:20:00,16.07,16.07,16.06,16.07,4131.0,16.07,16.07,16.06,16.07,4131.0
2017-08-23 12:25:00,16.06,16.07,16.06,16.07,6920.0,16.06,16.07,16.06,16.07,6920.0
2017-08-23 12:30:00,16.07,16.08,16.07,16.07,30744.0,16.07,16.08,16.07,16.07,30744.0
2017-08-23 12:35:00,16.08,16.08,16.07,16.08,12924.0,16.08,16.08,16.07,16.08,12924.0
2017-08-23 12:40:00,16.07,16.08,16.07,16.07,8544.0,16.07,16.08,16.07,16.07,8544.0
2017-08-23 12:45:00,16.07,16.07,16.06,16.07,7357.0,16.07,16.07,16.06,16.07,7357.0
2017-08-23 12:50:00,16.07,16.07,16.06,16.07,5933.0,16.07,16.07,16.06,16.07,5933.0
2017-08-23 12:55:00,16.07,16.08,16.06,16.08,26927.0,16.07,16.08,16.06,16.08,26927.0
2017-08-23 13:00:00,16.08,16.11,16.08,16.11,59246.0,16.08,16.11,16.08,16.11,59246.0
2017-08-23 13:05:00,16.11,16.11,16.1,16.11,10790.0,16.11,16.11,16.1,16.11,10790.0
2017-08-23 13:10:00,16.11,16.11,16.1,16.11,8448.0,16.11,16.11,16.1,16.11,8448.0
2017-08-23 13:15:00,16.1,16.12,16.1,16.11,14850.0,16.1,16.12,16.1,16.11,14850.0
2017-08-23 13:20:00,16.11,16.12,16.11,16.12,24910.0,16.11,16.12,16.11,16.12,24910.0
2017-08-23 13:25:00,16.12,16.13,16.11,16.13,67624.0,16.12,16.13,16.11,16.13,67624.0
2017-08-23 13:30:00,16.12,16.13,16.12,16.12,8378.0,16.12,16.13,16.12,16.12,8378.0
2017-08-23 13:35:00,16.12,16.13,16.11,16.12,11897.0,16.12,16.13,16.11,16.12,11897.0
2017-08-23 13:40:00,16.11,16.12,16.1,16.1,13288.0,16.11,16.12,16.1,16.1,13288.0
2017-08-23 13:45:00,16.11,16.12,16.1,16.11,24809.0,16.11,16.12,16.1,16.11,24809.0
2017-08-23 13:50:00,16.12,16.13,16.11,16.13,33654.0,16.12,16.13,16.11,16.13,33654.0
2017-08-23 13:55:00,16.12,16.13,16.12,16.13,11124.0,16.12,16.13,16.12,16.13,11124.0
2017-08-23 14:00:00,16.12,16.13,16.12,16.13,8194.0,16.12,16.13,16.12,16.13,8194.0
2017-08-23 14:05:00,16.12,16.13,16.12,16.12,9314.0,16.12,16.13,16.12,16.12,9314.0
2017-08-23 14:10:00,16.12,16.12,16.11,16.12,23297.0,16.12,16.12,16.11,16.12,23297.0
2017-08-23 14:15:00,16.12,16.12,16.11,16.12,3884.0,16.12,16.12,16.11,16.12,3884.0
2017-08-23 14:20:00,16.12,16.13,16.12,16.12,19511.0,16.12,16.13,16.12,16.12,19511.0
2017-08-23 14:25:00,16.13,16.13,16.12,16.13,6658.0,16.13,16.13,16.12,16.13,6658.0
2017-08-23 14:30:00,16.12,16.14,16.12,16.14,29250.0,16.12,16.14,16.12,16.14,29250.0
2017-08-23 14:35:00,16.14,16.14,16.13,16.13,42259.0,16.14,16.14,16.13,16.13,42259.0
2017-08-23 14:40:00,16.13,16.15,16.13,16.14,34780.0,16.13,16.15,16.13,16.14,34780.0
2017-08-23 14:45:00,16.15,16.15,16.14,16.14,21604.0,16.15,16.15,16.14,16.14,21604.0
2017-08-23 14:50:00,16.14,16.15,16.14,16.15,21335.0,16.14,16.15,16.14,16.15,21335.0
2017-08-23 14:55:00,16.14,16.15,16.13,16.14,17637.0,16.14,16.15,16.13,16.14,17637.0
2017-08-23 15:00:00,16.14,16.15,16.13,16.15,45648.0,16.14,16.15,16.13,16.15,45648.0
2017-08-23 15:05:00,16.15,16.16,16.14,16.15,67571.0,16.15,16.16,16.14,16.15,67571.0
2017-08-23 15:10:00,16.15,16.16,16.14,16.14,36006.0,16.15,16.16,16.14,16.14,36006.0
2017-08-23 15:15:00,16.14,16.15,16.14,16.14,20330.0,16.14,16.15,16.14,16.14,20330.0
2017-08-23 15:20:00,16.14,16.15,16.14,16.14,12383.0,16.14,16.15,16.14,16.14,12383.0
2017-08-23 15:25:00,16.14,16.15,16.13,16.14,70992.0,16.14,16.15,16.13,16.14,70992.0
2017-08-23 15:30:00,16.14,16.14,16.13,16.14,10202.0,16.14,16.14,16.13,16.14,10202.0
2017-08-23 15:35:00,16.13,16.14,16.13,16.14,29915.0,16.13,16.14,16.13,16.14,29915.0
2017-08-23 15:40:00,16.14,16.14,16.13,16.14,41556.0,16.14,16.14,16.13,16.14,41556.0
2017-08-23 15:45:00,16.14,16.15,16.14,16.14,53482.0,16.14,16.15,16.14,16.14,53482.0
2017-08-23 15:50:00,16.14,16.15,16.14,16.14,57044.0,16.14,16.15,16.14,16.14,57044.0
2017-08-23 15:55:00,16.14,16.15,16.14,16.14,151610.0,16.14,16.15,16.14,16.14,151610.0
2017-08-24 09:30:00,16.04,16.06,16.03,16.03,231803.0,16.04,16.06,16.03,16.03,231803.0
2017-08-24 09:35:00,16.03,16.06,16.03,16.05,122674.0,16.03,16.06,16.03,16.05,122674.0
2017-08-24 09:40:00,16.05,16.07,16.04,16.06,116108.0,16.05,16.07,16.04,16.06,116108.0
2017-08-24 09:45:00,16.06,16.07,16.05,16.06,67742.0,16.06,16.07,16.05,16.06,67742.0
2017-08-24 09:50:00,16.06,16.08,16.05,16.06,160630.0,16.06,16.08,16.05,16.06,160630.0
2017-08-24 09:55:00,16.06,16.07,16.04,16.05,62486.0,16.06,16.07,16.04,16.05,62486.0
2017-08-24 10:00:00,16.05,16.06,16.04,16.04,51632.0,16.05,16.06,16.04,16.04,51632.0
2017-08-24 10:05:00,16.04,16.06,16.03,16.05,72596.0,16.04,16.06,16.03,16.05,72596.0
2017-08-24 10:10:00,16.05,16.07,16.04,16.04,94083.0,16.05,16.07,16.04,16.04,94083.0
2017-08-24 10:15:00,16.04,16.06,16.03,16.05,75065.0,16.04,16.06,16.03,16.05,75065.0
2017-08-24 10:20:00,16.05,16.06,16.04,16.05,43668.0,16.05,16.06,16.04,16.05,43668.0
2017-08-24 10:25:00,16.06,16.06,16.05,16.05,23453.0,16.06,16.06,16.05,16.05,23453.0
2017-08-24 10:30:00,16.05,16.06,16.03,16.03,41635.0,16.05,16.06,16.03,16.03,41635.0
2017-08-24 10:35:00,16.02,16.02,15.98,15.99,257445.0,16.02,16.02,15.98,15.99,257445.0
2017-08-24 10:40:00,15.98,15.98,15.95,15.97,156533.0,15.98,15.98,15.95,15.97,156533.0
2017-08-24 10:45:00,15.96,15.99,15.95,15.99,83921.0,15.96,15.99,15.95,15.99,83921.0
2017-08-24 10:50:00,15.99,16.0,15.97,16.0,42548.0,15.99,16.0,15.97,16.0,42548.0
2017-08-24 10:55:00,16.0,16.03,16.0,16.02,186923.0,16.0,16.03,16.0,16.02,186923.0
2017-08-24 11:00:00,16.03,16.03,16.01,16.02,38209.0,16.03,16.03,16.01,16.02,38209.0
2017-08-24 11:05:00,16.01,16.03,16.0,16.02,34597.0,16.01,16.03,16.0,16.02,34597.0
2017-08-24 11:10:00,16.02,16.04,16.02,16.03,85222.0,16.02,16.04,16.02,16.03,85222.0
2017-08-24 11:15:00,16.04,16.06,16.03,16.04,52100.0,16.04,16.06,16.03,16.04,52100.0
2017-08-24 11:20:00,16.04,16.04,16.02,16.03,76670.0,16.04,16.04,16.02,16.03,76670.0
2017-08-24 11:25:00,16.04,16.05,16.03,16.03,24966.0,16.04,16.05,16.03,16.03,24966.0
2017-08-24 11:30:00,16.04,16.04,16.03,16.04,8786.0,16.04,16.04,16.03,16.04,8786.0
2017-08-24 11:35:00,16.04,16.06,16.03,16.06,76074.0,16.04,16.06,16.03,16.06,76074.0
2017-08-24 11:40:00,16.06,16.07,16.05,16.06,14468.0,16.06,16.07,16.05,16.06,14468.0
2017-08-24 11:45:00,16.06,16.06,16.04,16.05,12564.0,16.06,16.06,16.04,16.05,12564.0
2017-08-24 11:50:00,16.05,16.06,16.04,16.05,11498.0,16.05,16.06,16.04,16.05,11498.0
2017-08-24 11:55:00,16.05,16.05,16.04,16.05,8085.0,16.05,16.05,16.04,16.05,8085.0
2017-08-24 12:00:00,16.04,16.05,16.03,16.05,46494.0,16.04,16.05,16.03,16.05,46494.0
2017-08-24 12:05:00,16.04,16.05,16.04,16.04,24864.0,16.04,16.05,16.04,16.04,24864.0
2017-08-24 12:10:00,16.04,16.05,16.02,16.03,37215.0,16.04,16.05,16.02,16.03,37215.0
2017-08-24 12:15:00,16.03,16.03,16.02,16.03,40815.0,16.03,16.03,16.02,16.03,40815.0
2017-08-24 12:20:00,16.02,16.03,16.01,16.02,37778.0,16.02,16.03,16.01,16.02,37778.0
2017-08-24 12:25:00,16.02,16.03,16.01,16.02,27976.0,16.02,16.03,16.01,16.02,27976.0
2017-08-24 12:30:00,16.02,16.03,16.01,16.03,21819.0,16.02,16.03,16.01,16.03,21819.0
2017-08-24 12:35:00,16.03,16.03,16.02,16.02,48816.0,16.03,16.03,16.02,16.02,48816.0
2017-08-24 12:40:00,16.01,16.02,16.01,16.01,10246.0,16.01,16.02,16.01,16.01,10246.0
2017-08-24 12:45:00,16.02,16.03,16.01,16.03,30942.0,16.02,16.03,16.01,16.03,30942.0
2017-08-24 12:50:00,16.02,16.03,16.02,16.02,16649.0,16.02,16.03,16.02,16.02,16649.0
2017-08-24 12:55:00,16.03,16.03,16.02,16.03,2100.0,16.03,16.03,16.02,16.03,2100.0
2017-08-24 13:00:00,16.03,16.05,16.02,16.04,41926.0,16.03,16.05,16.02,16.04,41926.0
2017-08-24 13:05:00,16.05,16.06,16.04,16.05,13049.0,16.05,16.06,16.04,16.05,13049.0
2017-08-24 13:10:00,16.05,16.06,16.03,16.03,39877.0,16.05,16.06,16.03,16.03,39877.0
2017-08-24 13:15:00,16.03,16.04,16.02,16.03,31634.0,16.03,16.04,16.02,16.03,31634.0
2017-08-24 13:20:00,16.03,16.05,16.03,16.05,68172.0,16.03,16.05,16.03,16.05,68172.0
2017-08-24 13:25:00,16.05,16.05,16.04,16.05,4329.0,16.05,16.05,16.04,16.05,4329.0
2017-08-24 13:30:00,16.05,16.05,16.04,16.05,60632.0,16.05,16.05,16.04,16.05,60632.0
2017-08-24 13:35:00,16.04,16.05,16.03,16.04,31180.0,16.04,16.05,16.03,16.04,31180.0
2017-08-24 13:40:00,16.04,16.04,16.03,16.04,5656.0,16.04,16.04,16.03,16.04,5656.0
2017-08-24 13:45:00,16.04,16.04,16.03,16.04,5916.0,16.04,16.04,16.03,16.04,5916.0
2017-08-24 13:50:00,16.04,16.04,16.03,16.03,3850.0,16.04,16.04,16.03,16.03,3850.0
2017-08-24 13:55:00,16.04,16.04,16.03,16.04,23703.0,16.04,16.04,16.03,16.04,23703.0
2017-08-24 14:00:00,16.04,16.05,16.04,16.04,21776.0,16.04,16.05,16.04,16.04,21776.0
2017-08-24 14:05:00,16.05,16.05,16.04,16.04,10582.0,16.05,16.05,16.04,16.04,10582.0
2017-08-24 14:10:00,16.04,16.04,16.03,16.04,16425.0,16.04,16.04,16.03,16.04,16425.0
2017-08-24 14:15:00,16.04,16.04,16.03,16.03,6780.0,16.04,16.04,16.03,16.03,6780.0
2017-08-24 14:20:00,16.03,16.04,16.03,16.04,20640.0,16.03,16.04,16.03,16.04,20640.0
2017-08-24 14:25:00,16.03,16.04,16.03,16.04,10598.0,16.03,16.04,16.03,16.04,10598.0
2017-08-24 14:30:00,16.04,16.04,16.03,16.04,37714.0,16.04,16.04,16.03,16.04,37714.0
2017-08-24 14:35:00,16.04,16.04,16.03,16.04,31668.0,16.04,16.04,16.03,16.04,31668.0
2017-08-24 14:40:00,16.04,16.04,16.03,16.03,16760.0,16.04,16.04,16.03,16.03,16760.0
2017-08-24 14:45:00,16.04,16.04,16.03,16.03,13206.0,16.04,16.04,16.03,16.03,13206.0
2017-08-24 14:50:00,16.03,16.04,16.02,16.02,31600.0,16.03,16.04,16.02,16.02,31600.0
2017-08-24 14:55:00,16.02,16.03,16.02,16.03,19278.0,16.02,16.03,16.02,16.03,19278.0
2017-08-24 15:00:00,16.03,16.03,16.02,16.02,24628.0,16.03,16.03,16.02,16.02,24628.0
2017-08-24 15:05:00,16.03,16.03,16.02,16.03,22246.0,16.03,16.03,16.02,16.03,22246.0
2017-08-24 15:10:00,16.03,16.03,16.02,16.03,10049.0,16.03,16.03,16.02,16.03,10049.0
2017-08-24 15:15:00,16.03,16.03,16.02,16.02,19491.0,16.03,16.03,16.02,16.02,19491.0
2017-08-24 15:20:00,16.03,16.03,16.02,16.02,14943.0,16.03,16.03,16.02,16.02,14943.0
2017-08-24 15:25:00,16.03,16.03,16.02,16.03,10162.0,16.03,16.03,16.02,16.03,10162.0
2017-08-24 15:30:00,16.03,16.03,16.02,16.03,20705.0,16.03,16.03,16.02,16.03,20705.0
2017-08-24 15:35:00,16.02,16.03,16.02,16.02,44354.0,16.02,16.03,16.02,16.02,44354.0
2017-08-24 15:40:00,16.03,16.03,16.02,16.03,80459.0,16.03,16.03,16.02,16.03,80459.0
2017-08-24 15:45:00,16.02,16.03,16.01,16.02,60490.0,16.02,16.03,16.01,16.02,60490.0
2017-08-24 15:50:00,16.02,16.02,16.01,16.02,36862.0,16.02,16.02,16.01,16.02,36862.0
2017-08-24 15:55:00,16.02,16.03,16.01,16.02,249744.0,16.02,16.03,16.01,16.02,249744.0
2017-08-25 09:30:00,16.18,16.21,16.18,16.21,242945.0,16.18,16.21,16.18,16.21,242945.0
2017-08-25 09:35:00,16.2,16.21,16.18,16.18,143226.0,16.2,16.21,16.18,16.18,143226.0
2017-08-25 09:40:00,16.18,16.18,15.81,16.03,3554642.0,16.18,16.18,15.81,16.03,3554642.0
2017-08-25 09:45:00,16.03,16.05,15.97,15.98,604212.0,16.03,16.05,15.97,15.98,604212.0
2017-08-25 09:50:00,15.98,15.99,15.93,15.96,441201.0,15.98,15.99,15.93,15.96,441201.0
2017-08-25 09:55:00,15.96,15.97,15.92,15.92,518554.0,15.96,15.97,15.92,15.92,518554.0
2017-08-25 10:00:00,15.91,16.13,15.87,16.04,1181798.0,15.91,16.13,15.87,16.04,1181798.0
2017-08-25 10:05:00,16.04,16.11,16.02,16.09,244424.0,16.04,16.11,16.02,16.09,244424.0
2017-08-25 10:10:00,16.09,16.1,16.05,16.07,309066.0,16.09,16.1,16.05,16.07,309066.0
2017-08-25 10:15:00,16.08,16.1,16.05,16.09,97683.0,16.08,16.1,16.05,16.09,97683.0
2017-08-25 10:20:00,16.09,16.14,16.08,16.11,216271.0,16.09,16.14,16.08,16.11,216271.0
2017-08-25 10:25:00,16.11,16.13,16.09,16.13,97535.0,16.11,16.13,16.09,16.13,97535.0
2017-08-25 10:30:00,16.14,16.14,16.1,16.13,233314.0,16.14,16.14,16.1,16.13,233314.0
2017-08-25 10:35:00,16.13,16.13,16.11,16.13,125308.0,16.13,16.13,16.11,16.13,125308.0
2017-08-25 10:40:00,16.13,16.15,16.12,16.14,150180.0,16.13,16.15,16.12,16.14,150180.0
2017-08-25 10:45:00,16.14,16.17,16.13,16.16,101395.0,16.14,16.17,16.13,16.16,101395.0
2017-08-25 10:50:00,16.16,16.17,16.13,16.14,61574.0,16.16,16.17,16.13,16.14,61574.0
2017-08-25 10:55:00,16.14,16.15,16.12,16.14,190848.0,16.14,16.15,16.12,16.14,190848.0
2017-08-25 11:00:00,16.14,16.2,16.14,16.19,294739.0,16.14,16.2,16.14,16.19,294739.0
2017-08-25 11:05:00,16.18,16.2,16.16,16.16,188589.0,16.18,16.2,16.16,16.16,188589.0
2017-08-25 11:10:00,16.17,16.19,16.15,16.16,146584.0,16.17,16.19,16.15,16.16,146584.0
2017-08-25 11:15:00,16.16,16.17,16.13,16.14,46540.0,16.16,16.17,16.13,16.14,46540.0
2017-08-25 11:20:00,16.15,16.16,16.14,16.14,48501.0,16.15,16.16,16.14,16.14,48501.0
2017-08-25 11:25:00,16.14,16.16,16.13,16.13,28185.0,16.14,16.16,16.13,16.13,28185.0
2017-08-25 11:30:00,16.13,16.15,16.11,16.14,120709.0,16.13,16.15,16.11,16.14,120709.0
2017-08-25 11:35:00,16.14,16.14,16.13,16.13,35858.0,16.14,16.14,16.13,16.13,35858.0
2017-08-25 11:40:00,16.14,16.14,16.09,16.09,64349.0,16.14,16.14,16.09,16.09,64349.0
2017-08-25 11:45:00,16.09,16.12,16.08,16.12,105704.0,16.09,16.12,16.08,16.12,105704.0
2017-08-25 11:50:00,16.12,16.13,16.11,16.11,33652.0,16.12,16.13,16.11,16.11,33652.0
2017-08-25 11:55:00,16.12,16.13,16.11,16.13,54592.0,16.12,16.13,16.11,16.13,54592.0
2017-08-25 12:00:00,16.13,16.13,16.12,16.13,40997.0,16.13,16.13,16.12,16.13,40997.0
2017-08-25 12:05:00,16.12,16.15,16.12,16.15,20950.0,16.12,16.15,16.12,16.15,20950.0
2017-08-25 12:10:00,16.14,16.15,16.13,16.13,32566.0,16.14,16.15,16.13,16.13,32566.0
2017-08-25 12:15:00,16.14,16.15,16.13,16.14,35017.0,16.14,16.15,16.13,16.14,35017.0
2017-08-25 12:20:00,16.13,16.14,16.13,16.13,14673.0,16.13,16.14,16.13,16.13,14673.0
2017-08-25 12:25:00,16.14,16.14,16.13,16.14,13450.0,16.14,16.14,16.13,16.14,13450.0
2017-08-25 12:30:00,16.14,16.17,16.13,16.14,111884.0,16.14,16.17,16.13,16.14,111884.0
2017-08-25 12:35:00,16.14,16.15,16.13,16.13,64435.0,16.14,16.15,16.13,16.13,64435.0
2017-08-25 12:40:00,16.13,16.14,16.13,16.14,37325.0,16.13,16.14,16.13,16.14,37325.0
2017-08-25 12:45:00,16.14,16.16,16.14,16.15,55540.0,16.14,16.16,16.14,16.15,55540.0
2017-08-25 12:50:00,16.14,16.16,16.14,16.15,18679.0,16.14,16.16,16.14,16.15,18679.0
2017-08-25 12:55:00,16.14,16.15,16.14,16.15,3910.0,16.14,16.15,16.14,16.15,3910.0
2017-08-25 13:00:00,16.15,16.16,16.14,16.14,24167.0,16.15,16.16,16.14,16.14,24167.0
2017-08-25 13:05:00,16.13,16.14,16.12,16.14,18334.0,16.13,16.14,16.12,16.14,18334.0
2017-08-25 13:10:00,16.13,16.14,16.12,16.13,14334.0,16.13,16.14,16.12,16.13,14334.0
2017-08-25 13:15:00,16.13,16.14,16.12,16.14,27797.0,16.13,16.14,16.12,16.14,27797.0
2017-08-25 13:20:00,16.13,16.13,16.11,16.12,19814.0,16.13,16.13,16.11,16.12,19814.0
2017-08-25 13:25:00,16.12,16.14,16.11,16.13,14350.0,16.12,16.14,16.11,16.13,14350.0
2017-08-25 13:30:00,16.12,16.14,16.12,16.14,7935.0,16.12,16.14,16.12,16.14,7935.0
2017-08-25 13:35:00,16.14,16.14,16.13,16.14,8378.0,16.14,16.14,16.13,16.14,8378.0
2017-08-25 13:40:00,16.14,16.14,16.13,16.14,4954.0,16.14,16.14,16.13,16.14,4954.0
2017-08-25 13:45:00,16.13,16.14,16.13,16.14,35309.0,16.13,16.14,16.13,16.14,35309.0
2017-08-25 13:50:00,16.14,16.14,16.13,16.13,6532.0,16.14,16.14,16.13,16.13,6532.0
2017-08-25 13:55:00,16.13,16.14,16.13,16.13,12985.0,16.13,16.14,16.13,16.13,12985.0
2017-08-25 14:00:00,16.13,16.14,16.12,16.12,48963.0,16.13,16.14,16.12,16.12,48963.0
2017-08-25 14:05:00,16.13,16.13,16.11,16.12,12911.0,16.13,16.13,16.11,16.12,12911.0
2017-08-25 14:10:00,16.12,16.12,16.11,16.11,5960.0,16.12,16.12,16.11,16.11,5960.0
2017-08-25 14:15:00,16.11,16.12,16.11,16.12,4599.0,16.11,16.12,16.11,16.12,4599.0
2017-08-25 14:20:00,16.12,16.12,16.1,16.11,19219.0,16.12,16.12,16.1,16.11,19219.0
2017-08-25 14:25:00,16.12,16.13,16.11,16.12,90793.0,16.12,16.13,16.11,16.12,90793.0
2017-08-25 14:30:00,16.12,16.13,16.12,16.13,5250.0,16.12,16.13,16.12,16.13,5250.0
2017-08-25 14:35:00,16.13,16.13,16.11,16.11,24442.0,16.13,16.13,16.11,16.11,24442.0
2017-08-25 14:40:00,16.11,16.12,16.11,16.12,21011.0,16.11,16.12,16.11,16.12,21011.0
2017-08-25 14:45:00,16.12,16.13,16.11,16.13,28730.0,16.12,16.13,16.11,16.13,28730.0
2017-08-25 14:50:00,16.13,16.14,16.12,16.13,44715.0,16.13,16.14,16.12,16.13,44715.0
2017-08-25 14:55:00,16.13,16.14,16.12,16.13,20215.0,16.13,16.14,16.12,16.13,20215.0
2017-08-25 15:00:00,16.13,16.16,16.11,16.14,132730.0,16.13,16.16,16.11,16.14,132730.0
2017-08-25 15:05:00,16.14,16.15,16.13,16.14,141219.0,16.14,16.15,16.13,16.14,141219.0
2017-08-25 15:10:00,16.14,16.14,16.1,16.11,162404.0,16.14,16.14,16.1,16.11,162404.0
2017-08-25 15:15:00,16.11,16.13,16.1,16.12,114441.0,16.11,16.13,16.1,16.12,114441.0
2017-08-25 15:20:00,16.13,16.13,16.1,16.12,46171.0,16.13,16.13,16.1,16.12,46171.0
2017-08-25 15:25:00,16.12,16.14,16.11,16.14,35785.0,16.12,16.14,16.11,16.14,35785.0
2017-08-25 15:30:00,16.13,16.14,16.12,16.13,43106.0,16.13,16.14,16.12,16.13,43106.0
2017-08-25 15:35:00,16.13,16.14,16.12,16.14,49340.0,16.13,16.14,16.12,16.14,49340.0
2017-08-25 15:40:00,16.14,16.14,16.11,16.12,39234.0,16.14,16.14,16.11,16.12,39234.0
2017-08-25 15:45:00,16.12,16.12,16.11,16.11,53210.0,16.12,16.12,16.11,16.11,53210.0
2017-08-25 15:50:00,16.11,16.12,16.11,16.11,33012.0,16.11,16.12,16.11,16.11,33012.0
2017-08-25 15:55:00,16.11,16.11,16.1,16.11,206796.0,16.11,16.11,16.1,16.11,206796.0
2017-08-28 09:30:00,16.24,16.27,16.24,16.25,250125.0,16.24,16.27,16.24,16.25,250125.0
2017-08-28 09:35:00,16.26,16.27,16.25,16.27,124814.0,16.26,16.27,16.25,16.27,124814.0
2017-08-28 09:40:00,16.27,16.27,16.25,16.26,82564.0,16.27,16.27,16.25,16.26,82564.0
2017-08-28 09:45:00,16.25,16.27,16.25,16.26,61442.0,16.25,16.27,16.25,16.26,61442.0
2017-08-28 09:50:00,16.26,16.27,16.24,16.25,109662.0,16.26,16.27,16.24,16.25,109662.0
2017-08-28 09:55:00,16.25,16.27,16.24,16.26,105074.0,16.25,16.27,16.24,16.26,105074.0
2017-08-28 10:00:00,16.26,16.26,16.25,16.25,76041.0,16.26,16.26,16.25,16.25,76041.0
2017-08-28 10:05:00,16.25,16.27,16.25,16.26,49171.0,16.25,16.27,16.25,16.26,49171.0
2017-08-28 10:10:00,16.27,16.27,16.23,16.24,101779.0,16.27,16.27,16.23,16.24,101779.0
2017-08-28 10:15:00,16.24,16.24,16.22,16.23,82217.0,16.24,16.24,16.22,16.23,82217.0
2017-08-28 10:20:00,16.23,16.24,16.23,16.23,90752.0,16.23,16.24,16.23,16.23,90752.0
2017-08-28 10:25:00,16.23,16.23,16.21,16.23,61260.0,16.23,16.23,16.21,16.23,61260.0
2017-08-28 10:30:00,16.23,16.24,16.22,16.23,57546.0,16.23,16.24,16.22,16.23,57546.0
2017-08-28 10:35:00,16.23,16.25,16.22,16.25,20097.0,16.23,16.25,16.22,16.25,20097.0
2017-08-28 10:40:00,16.25,16.25,16.23,16.23,102750.0,16.25,16.25,16.23,16.23,102750.0
2017-08-28 10:45:00,16.23,16.23,16.22,16.23,4051.0,16.23,16.23,16.22,16.23,4051.0
2017-08-28 10:50:00,16.23,16.25,16.23,16.25,13056.0,16.23,16.25,16.23,16.25,13056.0
2017-08-28 10:55:00,16.25,16.36,16.24,16.34,939730.0,16.25,16.36,16.24,16.34,939730.0
2017-08-28 11:00:00,16.34,16.41,16.34,16.36,804410.0,16.34,16.41,16.34,16.36,804410.0
2017-08-28 11:05:00,16.36,16.38,16.34,16.37,293788.0,16.36,16.38,16.34,16.37,293788.0
2017-08-28 11:10:00,16.38,16.43,16.37,16.42,316360.0,16.38,16.43,16.37,16.42,316360.0
2017-08-28 11:15:00,16.43,16.43,16.38,16.43,464480.0,16.43,16.43,16.38,16.43,464480.0
2017-08-28 11:20:00,16.42,16.43,16.41,16.41,47612.0,16.42,16.43,16.41,16.41,47612.0
2017-08-28 11:25:00,16.41,16.46,16.41,16.43,261354.0,16.41,16.46,16.41,16.43,261354.0
2017-08-28 11:30:00,16.42,16.44,16.41,16.42,157660.0,16.42,16.44,16.41,16.42,157660.0
2017-08-28 11:35:00,16.42,16.43,16.4,16.4,146095.0,16.42,16.43,16.4,16.4,146095.0
2017-08-28 11:40:00,16.4,16.41,16.39,16.41,23489.0,16.4,16.41,16.39,16.41,23489.0
2017-08-28 11:45:00,16.41,16.42,16.4,16.41,128983.0,16.41,16.42,16.4,16.41,128983.0
2017-08-28 11:50:00,16.42,16.43,16.41,16.41,41605.0,16.42,16.43,16.41,16.41,41605.0
2017-08-28 11:55:00,16.41,16.42,16.4,16.4,86186.0,16.41,16.42,16.4,16.4,86186.0
2017-08-28 12:00:00,16.41,16.42,16.4,16.4,63777.0,16.41,16.42,16.4,16.4,63777.0
2017-08-28 12:05:00,16.41,16.41,16.4,16.41,37305.0,16.41,16.41,16.4,16.41,37305.0
2017-08-28 12:10:00,16.41,16.41,16.4,16.41,38235.0,16.41,16.41,16.4,16.41,38235.0
2017-08-28 12:15:00,16.41,16.41,16.4,16.41,30564.0,16.41,16.41,16.4,16.41,30564.0
2017-08-28 12:20:00,16.41,16.42,16.4,16.41,72768.0,16.41,16.42,16.4,16.41,72768.0
2017-08-28 12:25:00,16.42,16.43,16.41,16.43,43753.0,16.42,16.43,16.41,16.43,43753.0
2017-08-28 12:30:00,16.42,16.43,16.41,16.41,70537.0,16.42,16.43,16.41,16.41,70537.0
2017-08-28 12:35:00,16.42,16.43,16.42,16.43,76827.0,16.42,16.43,16.42,16.43,76827.0
2017-08-28 12:40:00,16.43,16.44,16.42,16.44,70853.0,16.43,16.44,16.42,16.44,70853.0
2017-08-28 12:45:00,16.44,16.44,16.42,16.44,121483.0,16.44,16.44,16.42,16.44,121483.0
2017-08-28 12:50:00,16.44,16.45,16.43,16.45,117811.0,16.44,16.45,16.43,16.45,117811.0
2017-08-28 12:55:00,16.44,16.45,16.43,16.45,139183.0,16.44,16.45,16.43,16.45,139183.0
2017-08-28 13:00:00,16.45,16.47,16.44,16.46,123467.0,16.45,16.47,16.44,16.46,123467.0
2017-08-28 13:05:00,16.46,16.46,16.45,16.46,61716.0,16.46,16.46,16.45,16.46,61716.0
2017-08-28 13:10:00,16.46,16.49,16.45,16.49,139884.0,16.46,16.49,16.45,16.49,139884.0
2017-08-28 13:15:00,16.49,16.49,16.46,16.47,51301.0,16.49,16.49,16.46,16.47,51301.0
2017-08-28 13:20:00,16.47,16.49,16.46,16.49,39047.0,16.47,16.49,16.46,16.49,39047.0
2017-08-28 13:25:00,16.48,16.5,16.47,16.49,138256.0,16.48,16.5,16.47,16.49,138256.0
2017-08-28 13:30:00,16.49,16.5,16.48,16.48,40711.0,16.49,16.5,16.48,16.48,40711.0
2017-08-28 13:35:00,16.48,16.49,16.47,16.48,308304.0,16.48,16.49,16.47,16.48,308304.0
2017-08-28 13:40:00,16.48,16.49,16.47,16.48,92998.0,16.48,16.49,16.47,16.48,92998.0
2017-08-28 13:45:00,16.47,16.48,16.46,16.48,63111.0,16.47,16.48,16.46,16.48,63111.0
2017-08-28 13:50:00,16.48,16.49,16.47,16.49,53981.0,16.48,16.49,16.47,16.49,53981.0
2017-08-28 13:55:00,16.49,16.49,16.47,16.48,63511.0,16.49,16.49,16.47,16.48,63511.0
2017-08-28 14:00:00,16.48,16.48,16.47,16.48,34729.0,16.48,16.48,16.47,16.48,34729.0
2017-08-28 14:05:00,16.48,16.49,16.47,16.48,40829.0,16.48,16.49,16.47,16.48,40829.0
2017-08-28 14:10:00,16.49,16.49,16.48,16.48,21937.0,16.49,16.49,16.48,16.48,21937.0
2017-08-28 14:15:00,16.48,16.5,16.48,16.5,89652.0,16.48,16.5,16.48,16.5,89652.0
2017-08-28 14:20:00,16.5,16.5,16.48,16.49,28800.0,16.5,16.5,16.48,16.49,28800.0
2017-08-28 14:25:00,16.49,16.5,16.48,16.49,37301.0,16.49,16.5,16.48,16.49,37301.0
2017-08-28 14:30:00,16.5,16.51,16.49,16.51,204338.0,16.5,16.51,16.49,16.51,204338.0
2017-08-28 14:35:00,16.51,16.52,16.5,16.52,110900.0,16.51,16.52,16.5,16.52,110900.0
2017-08-28 14:40:00,16.52,16.52,16.51,16.52,30902.0,16.52,16.52,16.51,16.52,30902.0
2017-08-28 14:45:00,16.52,16.52,16.5,16.5,90073.0,16.52,16.52,16.5,16.5,90073.0
2017-08-28 14:50:00,16.5,16.51,16.5,16.5,44090.0,16.5,16.51,16.5,16.5,44090.0
2017-08-28 14:55:00,16.51,16.51,16.49,16.5,389310.0,16.51,16.51,16.49,16.5,389310.0
2017-08-28 15:00:00,16.49,16.5,16.49,16.5,47360.0,16.49,16.5,16.49,16.5,47360.0
2017-08-28 15:05:00,16.5,16.5,16.49,16.49,201944.0,16.5,16.5,16.49,16.49,201944.0
2017-08-28 15:10:00,16.49,16.5,16.49,16.49,33460.0,16.49,16.5,16.49,16.49,33460.0
2017-08-28 15:15:00,16.49,16.5,16.49,16.49,74178.0,16.49,16.5,16.49,16.49,74178.0
2017-08-28 15:20:00,16.49,16.5,16.48,16.49,161122.0,16.49,16.5,16.48,16.49,161122.0
2017-08-28 15:25:00,16.49,16.49,16.48,16.48,36194.0,16.49,16.49,16.48,16.48,36194.0
2017-08-28 15:30:00,16.49,16.5,16.48,16.5,95637.0,16.49,16.5,16.48,16.5,95637.0
2017-08-28 15:35:00,16.5,16.5,16.49,16.49,205878.0,16.5,16.5,16.49,16.49,205878.0
2017-08-28 15:40:00,16.49,16.51,16.49,16.5,230546.0,16.49,16.51,16.49,16.5,230546.0
2017-08-28 15:45:00,16.5,16.52,16.49,16.51,270558.0,16.5,16.52,16.49,16.51,270558.0
2017-08-28 15:50:00,16.5,16.52,16.49,16.5,319212.0,16.5,16.52,16.49,16.5,319212.0
2017-08-28 15:55:00,16.49,16.51,16.49,16.5,464629.0,16.49,16.51,16.49,16.5,464629.0
2017-08-29 09:30:00,16.67,16.68,16.64,16.64,916542.0,16.67,16.68,16.64,16.64,916542.0
2017-08-29 09:35:00,16.64,16.67,16.64,16.65,272821.0,16.64,16.67,16.64,16.65,272821.0
2017-08-29 09:40:00,16.64,16.64,16.59,16.63,241146.0,16.64,16.64,16.59,16.63,241146.0
2017-08-29 09:45:00,16.62,16.64,16.6,16.63,274159.0,16.62,16.64,16.6,16.63,274159.0
2017-08-29 09:50:00,16.63,16.64,16.61,16.63,268120.0,16.63,16.64,16.61,16.63,268120.0
2017-08-29 09:55:00,16.63,16.64,16.62,16.62,77800.0,16.63,16.64,16.62,16.62,77800.0
2017-08-29 10:00:00,16.63,16.64,16.58,16.58,247710.0,16.63,16.64,16.58,16.58,247710.0
2017-08-29 10:05:00,16.58,16.62,16.57,16.6,347610.0,16.58,16.62,16.57,16.6,347610.0
2017-08-29 10:10:00,16.61,16.62,16.6,16.6,46250.0,16.61,16.62,16.6,16.6,46250.0
2017-08-29 10:15:00,16.61,16.61,16.58,16.59,139550.0,16.61,16.61,16.58,16.59,139550.0
2017-08-29 10:20:00,16.6,16.61,16.59,16.59,91664.0,16.6,16.61,16.59,16.59,91664.0
2017-08-29 10:25:00,16.59,16.61,16.58,16.59,200623.0,16.59,16.61,16.58,16.59,200623.0
2017-08-29 10:30:00,16.59,16.59,16.58,16.59,93882.0,16.59,16.59,16.58,16.59,93882.0
2017-08-29 10:35:00,16.59,16.59,16.55,16.55,166856.0,16.59,16.59,16.55,16.55,166856.0
2017-08-29 10:40:00,16.55,16.59,16.54,16.56,242521.0,16.55,16.59,16.54,16.56,242521.0
2017-08-29 10:45:00,16.57,16.59,16.56,16.59,222384.0,16.57,16.59,16.56,16.59,222384.0
2017-08-29 10:50:00,16.58,16.59,16.58,16.59,48345.0,16.58,16.59,16.58,16.59,48345.0
2017-08-29 10:55:00,16.58,16.6,16.58,16.59,508288.0,16.58,16.6,16.58,16.59,508288.0
2017-08-29 11:00:00,16.6,16.6,16.53,16.54,181750.0,16.6,16.6,16.53,16.54,181750.0
2017-08-29 11:05:00,16.54,16.55,16.5,16.51,211579.0,16.54,16.55,16.5,16.51,211579.0
2017-08-29 11:10:00,16.51,16.54,16.51,16.54,116655.0,16.51,16.54,16.51,16.54,116655.0
2017-08-29 11:15:00,16.53,16.56,16.53,16.55,68992.0,16.53,16.56,16.53,16.55,68992.0
2017-08-29 11:20:00,16.56,16.61,16.56,16.6,150719.0,16.56,16.61,16.56,16.6,150719.0
2017-08-29 11:25:00,16.6,16.61,16.59,16.61,55545.0,16.6,16.61,16.59,16.61,55545.0
2017-08-29 11:30:00,16.61,16.61,16.58,16.59,81069.0,16.61,16.61,16.58,16.59,81069.0
2017-08-29 11:35:00,16.6,16.61,16.58,16.59,100072.0,16.6,16.61,16.58,16.59,100072.0
2017-08-29 11:40:00,16.58,16.6,16.58,16.6,16890.0,16.58,16.6,16.58,16.6,16890.0
2017-08-29 11:45:00,16.59,16.6,16.57,16.58,58756.0,16.59,16.6,16.57,16.58,58756.0
2017-08-29 11:50:00,16.57,16.58,16.56,16.57,15578.0,16.57,16.58,16.56,16.57,15578.0
2017-08-29 11:55:00,16.57,16.57,16.56,16.57,36040.0,16.57,16.57,16.56,16.57,36040.0
2017-08-29 12:00:00,16.56,16.57,16.55,16.56,45020.0,16.56,16.57,16.55,16.56,45020.0
2017-08-29 12:05:00,16.56,16.57,16.55,16.56,34467.0,16.56,16.57,16.55,16.56,34467.0
2017-08-29 12:10:00,16.57,16.57,16.56,16.57,17530.0,16.57,16.57,16.56,16.57,17530.0
2017-08-29 12:15:00,16.57,16.57,16.55,16.57,64037.0,16.57,16.57,16.55,16.57,64037.0
2017-08-29 12:20:00,16.57,16.57,16.52,16.53,57082.0,16.57,16.57,16.52,16.53,57082.0
2017-08-29 12:25:00,16.54,16.55,16.53,16.55,53439.0,16.54,16.55,16.53,16.55,53439.0
2017-08-29 12:30:00,16.55,16.56,16.54,16.54,46618.0,16.55,16.56,16.54,16.54,46618.0
2017-08-29 12:35:00,16.55,16.55,16.54,16.54,32709.0,16.55,16.55,16.54,16.54,32709.0
2017-08-29 12:40:00,16.55,16.55,16.53,16.54,51258.0,16.55,16.55,16.53,16.54,51258.0
2017-08-29 12:45:00,16.54,16.55,16.52,16.53,51235.0,16.54,16.55,16.52,16.53,51235.0
2017-08-29 12:50:00,16.53,16.54,16.49,16.49,97175.0,16.53,16.54,16.49,16.49,97175.0
2017-08-29 12:55:00,16.5,16.52,16.49,16.52,144837.0,16.5,16.52,16.49,16.52,144837.0
2017-08-29 13:00:00,16.52,16.54,16.51,16.53,80948.0,16.52,16.54,16.51,16.53,80948.0
2017-08-29 13:05:00,16.52,16.53,16.51,16.53,61241.0,16.52,16.53,16.51,16.53,61241.0
2017-08-29 13:10:00,16.53,16.54,16.52,16.53,62413.0,16.53,16.54,16.52,16.53,62413.0
2017-08-29 13:15:00,16.53,16.53,16.51,16.52,65937.0,16.53,16.53,16.51,16.52,65937.0
2017-08-29 13:20:00,16.51,16.52,16.46,16.48,73134.0,16.51,16.52,16.46,16.48,73134.0
2017-08-29 13:25:00,16.47,16.49,16.46,16.48,112400.0,16.47,16.49,16.46,16.48,112400.0
2017-08-29 13:30:00,16.48,16.5,16.47,16.49,45835.0,16.48,16.5,16.47,16.49,45835.0
2017-08-29 13:35:00,16.5,16.5,16.49,16.49,25696.0,16.5,16.5,16.49,16.49,25696.0
2017-08-29 13:40:00,16.49,16.5,16.48,16.48,38245.0,16.49,16.5,16.48,16.48,38245.0
2017-08-29 13:45:00,16.48,16.49,16.45,16.49,84839.0,16.48,16.49,16.45,16.49,84839.0
2017-08-29 13:50:00,16.49,16.5,16.48,16.49,108535.0,16.49,16.5,16.48,16.49,108535.0
2017-08-29 13:55:00,16.5,16.5,16.48,16.49,23543.0,16.5,16.5,16.48,16.49,23543.0
2017-08-29 14:00:00,16.49,16.49,16.47,16.47,32406.0,16.49,16.49,16.47,16.47,32406.0
2017-08-29 14:05:00,16.48,16.49,16.46,16.46,42337.0,16.48,16.49,16.46,16.46,42337.0
2017-08-29 14:10:00,16.46,16.47,16.45,16.46,63017.0,16.46,16.47,16.45,16.46,63017.0
2017-08-29 14:15:00,16.46,16.47,16.45,16.46,40253.0,16.46,16.47,16.45,16.46,40253.0
2017-08-29 14:20:00,16.45,16.46,16.45,16.46,24704.0,16.45,16.46,16.45,16.46,24704.0
2017-08-29 14:25:00,16.46,16.47,16.44,16.46,55811.0,16.46,16.47,16.44,16.46,55811.0
2017-08-29 14:30:00,16.46,16.47,16.45,16.46,162284.0,16.46,16.47,16.45,16.46,162284.0
2017-08-29 14:35:00,16.46,16.46,16.45,16.46,28749.0,16.46,16.46,16.45,16.46,28749.0
2017-08-29 14:40:00,16.46,16.46,16.35,16.42,1873465.0,16.46,16.46,16.35,16.42,1873465.0
2017-08-29 14:45:00,16.42,16.45,16.42,16.45,248934.0,16.42,16.45,16.42,16.45,248934.0
2017-08-29 14:50:00,16.45,16.46,16.43,16.43,103521.0,16.45,16.46,16.43,16.43,103521.0
2017-08-29 14:55:00,16.43,16.44,16.37,16.39,326680.0,16.43,16.44,16.37,16.39,326680.0
2017-08-29 15:00:00,16.4,16.4,16.37,16.39,133532.0,16.4,16.4,16.37,16.39,133532.0
2017-08-29 15:05:00,16.39,16.41,16.39,16.41,81909.0,16.39,16.41,16.39,16.41,81909.0
2017-08-29 15:10:00,16.41,16.41,16.39,16.39,42060.0,16.41,16.41,16.39,16.39,42060.0
2017-08-29 15:15:00,16.4,16.4,16.35,16.35,285863.0,16.4,16.4,16.35,16.35,285863.0
2017-08-29 15:20:00,16.35,16.36,16.32,16.35,275477.0,16.35,16.36,16.32,16.35,275477.0
2017-08-29 15:25:00,16.35,16.38,16.35,16.38,113469.0,16.35,16.38,16.35,16.38,113469.0
2017-08-29 15:30:00,16.38,16.38,16.35,16.37,124184.0,16.38,16.38,16.35,16.37,124184.0
2017-08-29 15:35:00,16.37,16.39,16.36,16.38,51624.0,16.37,16.39,16.36,16.38,51624.0
2017-08-29 15:40:00,16.39,16.41,16.38,16.41,150272.0,16.39,16.41,16.38,16.41,150272.0
2017-08-29 15:45:00,16.41,16.41,16.39,16.39,99458.0,16.41,16.41,16.39,16.39,99458.0
2017-08-29 15:50:00,16.4,16.42,16.39,16.42,157669.0,16.4,16.42,16.39,16.42,157669.0
2017-08-29 15:55:00,16.41,16.42,16.41,16.41,216010.0,16.41,16.42,16.41,16.41,216010.0
2017-08-30 09:30:00,16.44,16.47,16.43,16.46,155325.0,16.44,16.47,16.43,16.46,155325.0
2017-08-30 09:35:00,16.47,16.5,16.46,16.47,147855.0,16.47,16.5,16.46,16.47,147855.0
2017-08-30 09:40:00,16.47,16.49,16.46,16.48,115095.0,16.47,16.49,16.46,16.48,115095.0
2017-08-30 09:45:00,16.48,16.48,16.43,16.44,81851.0,16.48,16.48,16.43,16.44,81851.0
2017-08-30 09:50:00,16.44,16.46,16.43,16.44,101315.0,16.44,16.46,16.43,16.44,101315.0
2017-08-30 09:55:00,16.44,16.46,16.42,16.44,67264.0,16.44,16.46,16.42,16.44,67264.0
2017-08-30 10:00:00,16.43,16.47,16.43,16.47,36591.0,16.43,16.47,16.43,16.47,36591.0
2017-08-30 10:05:00,16.46,16.47,16.45,16.47,49224.0,16.46,16.47,16.45,16.47,49224.0
2017-08-30 10:10:00,16.46,16.48,16.46,16.47,80921.0,16.46,16.48,16.46,16.47,80921.0
2017-08-30 10:15:00,16.47,16.48,16.46,16.47,35819.0,16.47,16.48,16.46,16.47,35819.0
2017-08-30 10:20:00,16.47,16.49,16.47,16.48,30705.0,16.47,16.49,16.47,16.48,30705.0
2017-08-30 10:25:00,16.48,16.49,16.46,16.47,27455.0,16.48,16.49,16.46,16.47,27455.0
2017-08-30 10:30:00,16.47,16.49,16.47,16.47,57041.0,16.47,16.49,16.47,16.47,57041.0
2017-08-30 10:35:00,16.48,16.49,16.47,16.48,14393.0,16.48,16.49,16.47,16.48,14393.0
2017-08-30 10:40:00,16.48,16.49,16.48,16.48,25756.0,16.48,16.49,16.48,16.48,25756.0
2017-08-30 10:45:00,16.48,16.49,16.47,16.48,72238.0,16.48,16.49,16.47,16.48,72238.0
2017-08-30 10:50:00,16.49,16.5,16.47,16.49,60245.0,16.49,16.5,16.47,16.49,60245.0
2017-08-30 10:55:00,16.49,16.49,16.47,16.47,24292.0,16.49,16.49,16.47,16.47,24292.0
2017-08-30 11:00:00,16.47,16.49,16.46,16.46,35768.0,16.47,16.49,16.46,16.46,35768.0
2017-08-30 11:05:00,16.47,16.47,16.45,16.46,47330.0,16.47,16.47,16.45,16.46,47330.0
2017-08-30 11:10:00,16.46,16.48,16.45,16.47,48372.0,16.46,16.48,16.45,16.47,48372.0
2017-08-30 11:15:00,16.46,16.47,16.44,16.45,39467.0,16.46,16.47,16.44,16.45,39467.0
2017-08-30 11:20:00,16.45,16.45,16.44,16.45,15613.0,16.45,16.45,16.44,16.45,15613.0
2017-08-30 11:25:00,16.44,16.45,16.43,16.43,13592.0,16.44,16.45,16.43,16.43,13592.0
2017-08-30 11:30:00,16.43,16.44,16.43,16.44,8701.0,16.43,16.44,16.43,16.44,8701.0
2017-08-30 11:35:00,16.44,16.46,16.44,16.46,52333.0,16.44,16.46,16.44,16.46,52333.0
2017-08-30 11:40:00,16.45,16.46,16.45,16.46,12914.0,16.45,16.46,16.45,16.46,12914.0
2017-08-30 11:45:00,16.46,16.47,16.45,16.46,12195.0,16.46,16.47,16.45,16.46,12195.0
2017-08-30 11:50:00,16.45,16.47,16.45,16.47,3503.0,16.45,16.47,16.45,16.47,3503.0
2017-08-30 11:55:00,16.46,16.47,16.45,16.46,24308.0,16.46,16.47,16.45,16.46,24308.0
2017-08-30 12:00:00,16.47,16.47,16.46,16.46,17342.0,16.47,16.47,16.46,16.46,17342.0
2017-08-30 12:05:00,16.47,16.47,16.45,16.45,21350.0,16.47,16.47,16.45,16.45,21350.0
2017-08-30 12:10:00,16.46,16.46,16.45,16.45,4002.0,16.46,16.46,16.45,16.45,4002.0
2017-08-30 12:15:00,16.45,16.47,16.45,16.46,11507.0,16.45,16.47,16.45,16.46,11507.0
2017-08-30 12:20:00,16.47,16.47,16.46,16.46,19178.0,16.47,16.47,16.46,16.46,19178.0
2017-08-30 12:25:00,16.47,16.47,16.46,16.47,3515.0,16.47,16.47,16.46,16.47,3515.0
2017-08-30 12:30:00,16.47,16.49,16.47,16.48,30349.0,16.47,16.49,16.47,16.48,30349.0
2017-08-30 12:35:00,16.48,16.49,16.47,16.48,12488.0,16.48,16.49,16.47,16.48,12488.0
2017-08-30 12:40:00,16.47,16.48,16.47,16.47,2731.0,16.47,16.48,16.47,16.47,2731.0
2017-08-30 12:45:00,16.48,16.48,16.46,16.47,18803.0,16.48,16.48,16.46,16.47,18803.0
2017-08-30 12:50:00,16.47,16.47,16.46,16.46,8367.0,16.47,16.47,16.46,16.46,8367.0
2017-08-30 12:55:00,16.47,16.48,16.46,16.48,9150.0,16.47,16.48,16.46,16.48,9150.0
2017-08-30 13:00:00,16.47,16.49,16.46,16.46,67359.0,16.47,16.49,16.46,16.46,67359.0
2017-08-30 13:05:00,16.46,16.47,16.45,16.46,10124.0,16.46,16.47,16.45,16.46,10124.0
2017-08-30 13:10:00,16.46,16.47,16.45,16.46,13865.0,16.46,16.47,16.45,16.46,13865.0
2017-08-30 13:15:00,16.46,16.47,16.45,16.45,54289.0,16.46,16.47,16.45,16.45,54289.0
2017-08-30 13:20:00,16.46,16.47,16.45,16.47,150886.0,16.46,16.47,16.45,16.47,150886.0
2017-08-30 13:25:00,16.46,16.48,16.46,16.48,37201.0,16.46,16.48,16.46,16.48,37201.0
2017-08-30 13:30:00,16.47,16.48,16.46,16.47,174147.0,16.47,16.48,16.46,16.47,174147.0
2017-08-30 13:35:00,16.48,16.48,16.47,16.47,11203.0,16.48,16.48,16.47,16.47,11203.0
2017-08-30 13:40:00,16.48,16.48,16.47,16.47,8940.0,16.48,16.48,16.47,16.47,8940.0
2017-08-30 13:45:00,16.47,16.48,16.47,16.48,6675.0,16.47,16.48,16.47,16.48,6675.0
2017-08-30 13:50:00,16.48,16.48,16.46,16.47,16292.0,16.48,16.48,16.46,16.47,16292.0
2017-08-30 13:55:00,16.46,16.47,16.46,16.46,11279.0,16.46,16.47,16.46,16.46,11279.0
2017-08-30 14:00:00,16.46,16.47,16.46,16.46,25700.0,16.46,16.47,16.46,16.46,25700.0
2017-08-30 14:05:00,16.46,16.47,16.45,16.45,28005.0,16.46,16.47,16.45,16.45,28005.0
2017-08-30 14:10:00,16.45,16.46,16.45,16.45,19160.0,16.45,16.46,16.45,16.45,19160.0
2017-08-30 14:15:00,16.45,16.46,16.44,16.45,15445.0,16.45,16.46,16.44,16.45,15445.0
2017-08-30 14:20:00,16.44,16.45,16.44,16.45,13776.0,16.44,16.45,16.44,16.45,13776.0
2017-08-30 14:25:00,16.45,16.45,16.44,16.44,8200.0,16.45,16.45,16.44,16.44,8200.0
2017-08-30 14:30:00,16.44,16.45,16.44,16.45,5429.0,16.44,16.45,16.44,16.45,5429.0
2017-08-30 14:35:00,16.44,16.45,16.43,16.44,19262.0,16.44,16.45,16.43,16.44,19262.0
2017-08-30 14:40:00,16.45,16.45,16.44,16.44,14838.0,16.45,16.45,16.44,16.44,14838.0
2017-08-30 14:45:00,16.45,16.45,16.44,16.45,19098.0,16.45,16.45,16.44,16.45,19098.0
2017-08-30 14:50:00,16.45,16.46,16.44,16.45,42436.0,16.45,16.46,16.44,16.45,42436.0
2017-08-30 14:55:00,16.45,16.46,16.45,16.46,16921.0,16.45,16.46,16.45,16.46,16921.0
2017-08-30 15:00:00,16.45,16.45,16.44,16.45,16398.0,16.45,16.45,16.44,16.45,16398.0
2017-08-30 15:05:00,16.45,16.45,16.44,16.45,9475.0,16.45,16.45,16.44,16.45,9475.0
2017-08-30 15:10:00,16.45,16.45,16.44,16.44,27735.0,16.45,16.45,16.44,16.44,27735.0
2017-08-30 15:15:00,16.44,16.45,16.44,16.45,7700.0,16.44,16.45,16.44,16.45,7700.0
2017-08-30 15:20:00,16.44,16.45,16.44,16.45,28000.0,16.44,16.45,16.44,16.45,28000.0
2017-08-30 15:25:00,16.44,16.45,16.44,16.44,11964.0,16.44,16.45,16.44,16.44,11964.0
2017-08-30 15:30:00,16.45,16.45,16.44,16.45,9600.0,16.45,16.45,16.44,16.45,9600.0
2017-08-30 15:35:00,16.44,16.45,16.44,16.45,19904.0,16.44,16.45,16.44,16.45,19904.0
2017-08-30 15:40:00,16.45,16.46,16.44,16.46,76705.0,16.45,16.46,16.44,16.46,76705.0
2017-08-30 15:45:00,16.46,16.46,16.45,16.46,19336.0,16.46,16.46,16.45,16.46,19336.0
2017-08-30 15:50:00,16.46,16.46,16.45,16.46,31661.0,16.46,16.46,16.45,16.46,31661.0
2017-08-30 15:55:00,16.45,16.46,16.45,16.46,126979.0,16.45,16.46,16.45,16.46,126979.0
2017-08-31 09:30:00,16.46,16.48,16.46,16.47,120984.0,16.46,16.48,16.46,16.47,120984.0
2017-08-31 09:35:00,16.46,16.49,16.46,16.47,63599.0,16.46,16.49,16.46,16.47,63599.0
2017-08-31 09:40:00,16.47,16.48,16.45,16.47,87938.0,16.47,16.48,16.45,16.47,87938.0
2017-08-31 09:45:00,16.47,16.52,16.46,16.51,205709.0,16.47,16.52,16.46,16.51,205709.0
2017-08-31 09:50:00,16.51,16.51,16.49,16.49,230294.0,16.51,16.51,16.49,16.49,230294.0
2017-08-31 09:55:00,16.49,16.5,16.48,16.49,55435.0,16.49,16.5,16.48,16.49,55435.0
2017-08-31 10:00:00,16.5,16.52,16.49,16.51,63599.0,16.5,16.52,16.49,16.51,63599.0
2017-08-31 10:05:00,16.5,16.51,16.49,16.49,54416.0,16.5,16.51,16.49,16.49,54416.0
2017-08-31 10:10:00,16.49,16.52,16.49,16.52,49899.0,16.49,16.52,16.49,16.52,49899.0
2017-08-31 10:15:00,16.51,16.53,16.5,16.52,80149.0,16.51,16.53,16.5,16.52,80149.0
2017-08-31 10:20:00,16.52,16.57,16.52,16.56,584227.0,16.52,16.57,16.52,16.56,584227.0
2017-08-31 10:25:00,16.55,16.58,16.54,16.55,98654.0,16.55,16.58,16.54,16.55,98654.0
2017-08-31 10:30:00,16.55,16.57,16.55,16.56,37705.0,16.55,16.57,16.55,16.56,37705.0
2017-08-31 10:35:00,16.56,16.58,16.55,16.56,38139.0,16.56,16.58,16.55,16.56,38139.0
2017-08-31 10:40:00,16.56,16.57,16.55,16.55,65811.0,16.56,16.57,16.55,16.55,65811.0
2017-08-31 10:45:00,16.56,16.56,16.54,16.56,69559.0,16.56,16.56,16.54,16.56,69559.0
2017-08-31 10:50:00,16.55,16.57,16.54,16.57,32613.0,16.55,16.57,16.54,16.57,32613.0
2017-08-31 10:55:00,16.57,16.59,16.56,16.57,122086.0,16.57,16.59,16.56,16.57,122086.0
2017-08-31 11:00:00,16.57,16.6,16.56,16.59,82221.0,16.57,16.6,16.56,16.59,82221.0
2017-08-31 11:05:00,16.58,16.59,16.57,16.58,62814.0,16.58,16.59,16.57,16.58,62814.0
2017-08-31 11:10:00,16.58,16.58,16.56,16.57,28058.0,16.58,16.58,16.56,16.57,28058.0
2017-08-31 11:15:00,16.58,16.59,16.57,16.58,17892.0,16.58,16.59,16.57,16.58,17892.0
2017-08-31 11:20:00,16.59,16.59,16.58,16.59,17515.0,16.59,16.59,16.58,16.59,17515.0
2017-08-31 11:25:00,16.59,16.6,16.58,16.59,32606.0,16.59,16.6,16.58,16.59,32606.0
2017-08-31 11:30:00,16.6,16.61,16.59,16.61,185280.0,16.6,16.61,16.59,16.61,185280.0
2017-08-31 11:35:00,16.61,16.61,16.59,16.6,27820.0,16.61,16.61,16.59,16.6,27820.0
2017-08-31 11:40:00,16.6,16.6,16.58,16.6,30831.0,16.6,16.6,16.58,16.6,30831.0
2017-08-31 11:45:00,16.6,16.63,16.6,16.6,218228.0,16.6,16.63,16.6,16.6,218228.0
2017-08-31 11:50:00,16.6,16.61,16.59,16.6,38723.0,16.6,16.61,16.59,16.6,38723.0
2017-08-31 11:55:00,16.59,16.6,16.59,16.59,11588.0,16.59,16.6,16.59,16.59,11588.0
2017-08-31 12:00:00,16.6,16.6,16.58,16.59,43760.0,16.6,16.6,16.58,16.59,43760.0
2017-08-31 12:05:00,16.59,16.59,16.58,16.59,84922.0,16.59,16.59,16.58,16.59,84922.0
2017-08-31 12:10:00,16.59,16.59,16.57,16.58,101627.0,16.59,16.59,16.57,16.58,101627.0
2017-08-31 12:15:00,16.59,16.59,16.58,16.59,145395.0,16.59,16.59,16.58,16.59,145395.0
2017-08-31 12:20:00,16.58,16.59,16.58,16.58,18175.0,16.58,16.59,16.58,16.58,18175.0
2017-08-31 12:25:00,16.59,16.59,16.57,16.57,46000.0,16.59,16.59,16.57,16.57,46000.0
2017-08-31 12:30:00,16.58,16.58,16.57,16.57,7479.0,16.58,16.58,16.57,16.57,7479.0
2017-08-31 12:35:00,16.57,16.58,16.56,16.56,11683.0,16.57,16.58,16.56,16.56,11683.0
2017-08-31 12:40:00,16.57,16.57,16.55,16.55,34868.0,16.57,16.57,16.55,16.55,34868.0
2017-08-31 12:45:00,16.55,16.56,16.52,16.52,50454.0,16.55,16.56,16.52,16.52,50454.0
2017-08-31 12:50:00,16.52,16.52,16.5,16.52,40975.0,16.52,16.52,16.5,16.52,40975.0
2017-08-31 12:55:00,16.51,16.52,16.5,16.52,14943.0,16.51,16.52,16.5,16.52,14943.0
2017-08-31 13:00:00,16.52,16.54,16.52,16.53,32223.0,16.52,16.54,16.52,16.53,32223.0
2017-08-31 13:05:00,16.53,16.54,16.53,16.53,12307.0,16.53,16.54,16.53,16.53,12307.0
2017-08-31 13:10:00,16.53,16.54,16.53,16.54,11601.0,16.53,16.54,16.53,16.54,11601.0
2017-08-31 13:15:00,16.53,16.54,16.52,16.53,20770.0,16.53,16.54,16.52,16.53,20770.0
2017-08-31 13:20:00,16.54,16.55,16.52,16.54,91251.0,16.54,16.55,16.52,16.54,91251.0
2017-08-31 13:25:00,16.54,16.56,16.54,16.56,47271.0,16.54,16.56,16.54,16.56,47271.0
2017-08-31 13:30:00,16.56,16.57,16.55,16.57,35920.0,16.56,16.57,16.55,16.57,35920.0
2017-08-31 13:35:00,16.57,16.58,16.57,16.57,5525.0,16.57,16.58,16.57,16.57,5525.0
2017-08-31 13:40:00,16.57,16.59,16.56,16.59,64020.0,16.57,16.59,16.56,16.59,64020.0
2017-08-31 13:45:00,16.58,16.59,16.58,16.59,185260.0,16.58,16.59,16.58,16.59,185260.0
2017-08-31 13:50:00,16.59,16.59,16.57,16.57,7039.0,16.59,16.59,16.57,16.57,7039.0
2017-08-31 13:55:00,16.57,16.58,16.57,16.57,10499.0,16.57,16.58,16.57,16.57,10499.0
2017-08-31 14:00:00,16.57,16.61,16.57,16.6,60676.0,16.57,16.61,16.57,16.6,60676.0
2017-08-31 14:05:00,16.6,16.6,16.58,16.59,19442.0,16.6,16.6,16.58,16.59,19442.0
2017-08-31 14:10:00,16.59,16.61,16.59,16.6,36603.0,16.59,16.61,16.59,16.6,36603.0
2017-08-31 14:15:00,16.6,16.6,16.59,16.59,17250.0,16.6,16.6,16.59,16.59,17250.0
2017-08-31 14:20:00,16.6,16.6,16.59,16.59,36328.0,16.6,16.6,16.59,16.59,36328.0
2017-08-31 14:25:00,16.59,16.6,16.58,16.59,26357.0,16.59,16.6,16.58,16.59,26357.0
2017-08-31 14:30:00,16.6,16.61,16.59,16.6,21912.0,16.6,16.61,16.59,16.6,21912.0
2017-08-31 14:35:00,16.6,16.61,16.59,16.61,9454.0,16.6,16.61,16.59,16.61,9454.0
2017-08-31 14:40:00,16.61,16.61,16.6,16.6,6639.0,16.61,16.61,16.6,16.6,6639.0
2017-08-31 14:45:00,16.61,16.61,16.6,16.6,3411.0,16.61,16.61,16.6,16.6,3411.0
2017-08-31 14:50:00,16.6,16.61,16.59,16.59,42045.0,16.6,16.61,16.59,16.59,42045.0
2017-08-31 14:55:00,16.6,16.61,16.59,16.6,90726.0,16.6,16.61,16.59,16.6,90726.0
2017-08-31 15:00:00,16.6,16.61,16.6,16.61,37201.0,16.6,16.61,16.6,16.61,37201.0
2017-08-31 15:05:00,16.61,16.61,16.6,16.61,47371.0,16.61,16.61,16.6,16.61,47371.0
2017-08-31 15:10:00,16.61,16.62,16.6,16.62,26680.0,16.61,16.62,16.6,16.62,26680.0
2017-08-31 15:15:00,16.61,16.64,16.61,16.64,378969.0,16.61,16.64,16.61,16.64,378969.0
2017-08-31 15:20:00,16.64,16.65,16.63,16.65,88667.0,16.64,16.65,16.63,16.65,88667.0
2017-08-31 15:25:00,16.64,16.65,16.64,16.64,93201.0,16.64,16.65,16.64,16.64,93201.0
2017-08-31 15:30:00,16.64,16.65,16.63,16.64,130090.0,16.64,16.65,16.63,16.64,130090.0
2017-08-31 15:35:00,16.64,16.65,16.63,16.63,197618.0,16.64,16.65,16.63,16.63,197618.0
2017-08-31 15:40:00,16.64,16.64,16.61,16.62,181920.0,16.64,16.64,16.61,16.62,181920.0
2017-08-31 15:45:00,16.61,16.64,16.61,16.64,186741.0,16.61,16.64,16.61,16.64,186741.0
2017-08-31 15:50:00,16.64,16.65,16.63,16.64,85097.0,16.64,16.65,16.63,16.64,85097.0
2017-08-31 15:55:00,16.65,16.66,16.64,16.65,257994.0,16.65,16.66,16.64,16.65,257994.0
2017-09-01 09:30:00,16.71,16.74,16.69,16.7,186341.0,16.71,16.74,16.69,16.7,186341.0
2017-09-01 09:35:00,16.69,16.7,16.66,16.67,153967.0,16.69,16.7,16.66,16.67,153967.0
2017-09-01 09:40:00,16.67,16.67,16.62,16.64,328123.0,16.67,16.67,16.62,16.64,328123.0
2017-09-01 09:45:00,16.64,16.64,16.59,16.61,233662.0,16.64,16.64,16.59,16.61,233662.0
2017-09-01 09:50:00,16.6,16.62,16.57,16.61,321168.0,16.6,16.62,16.57,16.61,321168.0
2017-09-01 09:55:00,16.61,16.62,16.59,16.6,78375.0,16.61,16.62,16.59,16.6,78375.0
2017-09-01 10:00:00,16.6,16.61,16.56,16.58,493049.0,16.6,16.61,16.56,16.58,493049.0
2017-09-01 10:05:00,16.58,16.6,16.56,16.59,198521.0,16.58,16.6,16.56,16.59,198521.0
2017-09-01 10:10:00,16.6,16.61,16.57,16.57,67092.0,16.6,16.61,16.57,16.57,67092.0
2017-09-01 10:15:00,16.57,16.6,16.55,16.59,142521.0,16.57,16.6,16.55,16.59,142521.0
2017-09-01 10:20:00,16.59,16.61,16.59,16.6,44244.0,16.59,16.61,16.59,16.6,44244.0
2017-09-01 10:25:00,16.6,16.62,16.59,16.62,48065.0,16.6,16.62,16.59,16.62,48065.0
2017-09-01 10:30:00,16.62,16.63,16.61,16.62,44205.0,16.62,16.63,16.61,16.62,44205.0
2017-09-01 10:35:00,16.62,16.65,16.61,16.65,32230.0,16.62,16.65,16.61,16.65,32230.0
2017-09-01 10:40:00,16.65,16.66,16.64,16.66,19794.0,16.65,16.66,16.64,16.66,19794.0
2017-09-01 10:45:00,16.66,16.69,16.65,16.68,81316.0,16.66,16.69,16.65,16.68,81316.0
2017-09-01 10:50:00,16.68,16.68,16.67,16.68,44442.0,16.68,16.68,16.67,16.68,44442.0
2017-09-01 10:55:00,16.68,16.68,16.67,16.67,41717.0,16.68,16.68,16.67,16.67,41717.0
2017-09-01 11:00:00,16.68,16.71,16.68,16.71,119914.0,16.68,16.71,16.68,16.71,119914.0
2017-09-01 11:05:00,16.71,16.72,16.69,16.69,438052.0,16.71,16.72,16.69,16.69,438052.0
2017-09-01 11:10:00,16.7,16.7,16.66,16.66,134730.0,16.7,16.7,16.66,16.66,134730.0
2017-09-01 11:15:00,16.66,16.67,16.63,16.65,107474.0,16.66,16.67,16.63,16.65,107474.0
2017-09-01 11:20:00,16.65,16.67,16.64,16.66,92576.0,16.65,16.67,16.64,16.66,92576.0
2017-09-01 11:25:00,16.66,16.69,16.66,16.68,99303.0,16.66,16.69,16.66,16.68,99303.0
2017-09-01 11:30:00,16.68,16.72,16.68,16.71,96674.0,16.68,16.72,16.68,16.71,96674.0
2017-09-01 11:35:00,16.71,16.71,16.69,16.71,36526.0,16.71,16.71,16.69,16.71,36526.0
2017-09-01 11:40:00,16.71,16.72,16.69,16.72,40789.0,16.71,16.72,16.69,16.72,40789.0
2017-09-01 11:45:00,16.72,16.74,16.72,16.73,56005.0,16.72,16.74,16.72,16.73,56005.0
2017-09-01 11:50:00,16.74,16.75,16.72,16.72,98393.0,16.74,16.75,16.72,16.72,98393.0
2017-09-01 11:55:00,16.73,16.74,16.72,16.72,41681.0,16.73,16.74,16.72,16.72,41681.0
2017-09-01 12:00:00,16.73,16.73,16.72,16.73,10300.0,16.73,16.73,16.72,16.73,10300.0
2017-09-01 12:05:00,16.73,16.77,16.72,16.76,145960.0,16.73,16.77,16.72,16.76,145960.0
2017-09-01 12:10:00,16.76,16.77,16.74,16.75,59934.0,16.76,16.77,16.74,16.75,59934.0
2017-09-01 12:15:00,16.74,16.76,16.74,16.74,26690.0,16.74,16.76,16.74,16.74,26690.0
2017-09-01 12:20:00,16.75,16.76,16.74,16.76,73920.0,16.75,16.76,16.74,16.76,73920.0
2017-09-01 12:25:00,16.76,16.77,16.75,16.76,35836.0,16.76,16.77,16.75,16.76,35836.0
2017-09-01 12:30:00,16.75,16.76,16.74,16.74,50755.0,16.75,16.76,16.74,16.74,50755.0
2017-09-01 12:35:00,16.73,16.74,16.72,16.73,81863.0,16.73,16.74,16.72,16.73,81863.0
2017-09-01 12:40:00,16.74,16.74,16.72,16.73,35288.0,16.74,16.74,16.72,16.73,35288.0
2017-09-01 12:45:00,16.73,16.74,16.72,16.73,37065.0,16.73,16.74,16.72,16.73,37065.0
2017-09-01 12:50:00,16.73,16.74,16.73,16.73,23290.0,16.73,16.74,16.73,16.73,23290.0
2017-09-01 12:55:00,16.73,16.73,16.7,16.71,88039.0,16.73,16.73,16.7,16.71,88039.0
2017-09-01 13:00:00,16.7,16.72,16.7,16.72,32266.0,16.7,16.72,16.7,16.72,32266.0
2017-09-01 13:05:00,16.72,16.72,16.71,16.71,34457.0,16.72,16.72,16.71,16.71,34457.0
2017-09-01 13:10:00,16.71,16.72,16.71,16.71,12110.0,16.71,16.72,16.71,16.71,12110.0
2017-09-01 13:15:00,16.71,16.74,16.71,16.74,55826.0,16.71,16.74,16.71,16.74,55826.0
2017-09-01 13:20:00,16.74,16.77,16.73,16.76,77726.0,16.74,16.77,16.73,16.76,77726.0
2017-09-01 13:25:00,16.77,16.77,16.74,16.75,199564.0,16.77,16.77,16.74,16.75,199564.0
2017-09-01 13:30:00,16.75,16.75,16.72,16.73,195065.0,16.75,16.75,16.72,16.73,195065.0
2017-09-01 13:35:00,16.74,16.74,16.72,16.73,126422.0,16.74,16.74,16.72,16.73,126422.0
2017-09-01 13:40:00,16.72,16.74,16.72,16.73,26135.0,16.72,16.74,16.72,16.73,26135.0
2017-09-01 13:45:00,16.73,16.74,16.73,16.74,31895.0,16.73,16.74,16.73,16.74,31895.0
2017-09-01 13:50:00,16.73,16.74,16.73,16.73,12823.0,16.73,16.74,16.73,16.73,12823.0
2017-09-01 13:55:00,16.73,16.76,16.73,16.75,173768.0,16.73,16.76,16.73,16.75,173768.0
2017-09-01 14:00:00,16.75,16.76,16.74,16.74,28600.0,16.75,16.76,16.74,16.74,28600.0
2017-09-01 14:05:00,16.75,16.75,16.74,16.74,10451.0,16.75,16.75,16.74,16.74,10451.0
2017-09-01 14:10:00,16.74,16.75,16.74,16.75,23155.0,16.74,16.75,16.74,16.75,23155.0
2017-09-01 14:15:00,16.75,16.75,16.74,16.74,20163.0,16.75,16.75,16.74,16.74,20163.0
2017-09-01 14:20:00,16.75,16.75,16.73,16.74,24761.0,16.75,16.75,16.73,16.74,24761.0
2017-09-01 14:25:00,16.73,16.74,16.72,16.73,32223.0,16.73,16.74,16.72,16.73,32223.0
2017-09-01 14:30:00,16.74,16.75,16.73,16.74,33473.0,16.74,16.75,16.73,16.74,33473.0
2017-09-01 14:35:00,16.73,16.75,16.73,16.73,18728.0,16.73,16.75,16.73,16.73,18728.0
2017-09-01 14:40:00,16.74,16.75,16.73,16.75,33327.0,16.74,16.75,16.73,16.75,33327.0
2017-09-01 14:45:00,16.74,16.75,16.73,16.73,18826.0,16.74,16.75,16.73,16.73,18826.0
2017-09-01 14:50:00,16.73,16.74,16.73,16.74,24655.0,16.73,16.74,16.73,16.74,24655.0
2017-09-01 14:55:00,16.74,16.75,16.73,16.75,19407.0,16.74,16.75,16.73,16.75,19407.0
2017-09-01 15:00:00,16.75,16.76,16.74,16.76,74456.0,16.75,16.76,16.74,16.76,74456.0
2017-09-01 15:05:00,16.75,16.76,16.74,16.75,26520.0,16.75,16.76,16.74,16.75,26520.0
2017-09-01 15:10:00,16.75,16.75,16.74,16.74,37389.0,16.75,16.75,16.74,16.74,37389.0
2017-09-01 15:15:00,16.74,16.75,16.74,16.74,31895.0,16.74,16.75,16.74,16.74,31895.0
2017-09-01 15:20:00,16.74,16.75,16.74,16.74,49030.0,16.74,16.75,16.74,16.74,49030.0
2017-09-01 15:25:00,16.73,16.74,16.73,16.73,28216.0,16.73,16.74,16.73,16.73,28216.0
2017-09-01 15:30:00,16.73,16.74,16.73,16.74,95557.0,16.73,16.74,16.73,16.74,95557.0
2017-09-01 15:35:00,16.74,16.74,16.73,16.74,40063.0,16.74,16.74,16.73,16.74,40063.0
2017-09-01 15:40:00,16.73,16.74,16.73,16.74,28366.0,16.73,16.74,16.73,16.74,28366.0
2017-09-01 15:45:00,16.73,16.74,16.73,16.73,49452.0,16.73,16.74,16.73,16.73,49452.0
2017-09-01 15:50:00,16.73,16.74,16.73,16.74,182755.0,16.73,16.74,16.73,16.74,182755.0
2017-09-01 15:55:00,16.74,16.74,16.72,16.73,291327.0,16.74,16.74,16.72,16.73,291327.0
2017-09-05 09:30:00,16.94,16.95,16.92,16.95,354394.0,16.94,16.95,16.92,16.95,354394.0
2017-09-05 09:35:00,16.95,16.95,16.93,16.95,133659.0,16.95,16.95,16.93,16.95,133659.0
2017-09-05 09:40:00,16.95,17.0,16.92,16.97,772774.0,16.95,17.0,16.92,16.97,772774.0
2017-09-05 09:45:00,16.97,16.98,16.94,16.95,228725.0,16.97,16.98,16.94,16.95,228725.0
2017-09-05 09:50:00,16.95,16.97,16.94,16.96,193445.0,16.95,16.97,16.94,16.96,193445.0
2017-09-05 09:55:00,16.96,16.98,16.95,16.96,196267.0,16.96,16.98,16.95,16.96,196267.0
2017-09-05 10:00:00,16.96,17.0,16.96,16.98,416330.0,16.96,17.0,16.96,16.98,416330.0
2017-09-05 10:05:00,16.98,17.0,16.97,16.97,229722.0,16.98,17.0,16.97,16.97,229722.0
2017-09-05 10:10:00,16.98,16.99,16.97,16.98,104228.0,16.98,16.99,16.97,16.98,104228.0
2017-09-05 10:15:00,16.98,16.98,16.96,16.98,140670.0,16.98,16.98,16.96,16.98,140670.0
2017-09-05 10:20:00,16.98,16.99,16.97,16.98,78538.0,16.98,16.99,16.97,16.98,78538.0
2017-09-05 10:25:00,16.97,16.99,16.97,16.97,91129.0,16.97,16.99,16.97,16.97,91129.0
2017-09-05 10:30:00,16.98,17.01,16.97,16.99,409683.0,16.98,17.01,16.97,16.99,409683.0
2017-09-05 10:35:00,17.0,17.0,16.98,16.99,127173.0,17.0,17.0,16.98,16.99,127173.0
2017-09-05 10:40:00,16.99,17.0,16.98,17.0,90518.0,16.99,17.0,16.98,17.0,90518.0
2017-09-05 10:45:00,17.0,17.01,16.97,16.98,289691.0,17.0,17.01,16.97,16.98,289691.0
2017-09-05 10:50:00,16.99,17.0,16.97,16.98,101557.0,16.99,17.0,16.97,16.98,101557.0
2017-09-05 10:55:00,16.97,16.98,16.95,16.96,61868.0,16.97,16.98,16.95,16.96,61868.0
2017-09-05 11:00:00,16.96,16.97,16.95,16.95,68959.0,16.96,16.97,16.95,16.95,68959.0
2017-09-05 11:05:00,16.95,16.96,16.94,16.95,83966.0,16.95,16.96,16.94,16.95,83966.0
2017-09-05 11:10:00,16.94,16.96,16.94,16.95,51642.0,16.94,16.96,16.94,16.95,51642.0
2017-09-05 11:15:00,16.96,16.98,16.95,16.98,161798.0,16.96,16.98,16.95,16.98,161798.0
2017-09-05 11:20:00,16.97,16.97,16.94,16.94,109557.0,16.97,16.97,16.94,16.94,109557.0
2017-09-05 11:25:00,16.95,16.96,16.94,16.95,73019.0,16.95,16.96,16.94,16.95,73019.0
2017-09-05 11:30:00,16.96,16.96,16.94,16.95,33426.0,16.96,16.96,16.94,16.95,33426.0
2017-09-05 11:35:00,16.95,16.95,16.87,16.89,163896.0,16.95,16.95,16.87,16.89,163896.0
2017-09-05 11:40:00,16.89,16.93,16.88,16.92,87546.0,16.89,16.93,16.88,16.92,87546.0
2017-09-05 11:45:00,16.93,16.94,16.92,16.92,47999.0,16.93,16.94,16.92,16.92,47999.0
2017-09-05 11:50:00,16.93,16.94,16.91,16.94,79989.0,16.93,16.94,16.91,16.94,79989.0
2017-09-05 11:55:00,16.93,16.93,16.92,16.92,32712.0,16.93,16.93,16.92,16.92,32712.0
2017-09-05 12:00:00,16.93,16.94,16.92,16.93,42510.0,16.93,16.94,16.92,16.93,42510.0
2017-09-05 12:05:00,16.94,16.94,16.92,16.92,53474.0,16.94,16.94,16.92,16.92,53474.0
2017-09-05 12:10:00,16.93,16.93,16.92,16.92,84591.0,16.93,16.93,16.92,16.92,84591.0
2017-09-05 12:15:00,16.92,16.93,16.92,16.93,80260.0,16.92,16.93,16.92,16.93,80260.0
2017-09-05 12:20:00,16.93,16.94,16.92,16.93,148509.0,16.93,16.94,16.92,16.93,148509.0
2017-09-05 12:25:00,16.93,16.94,16.92,16.93,57442.0,16.93,16.94,16.92,16.93,57442.0
2017-09-05 12:30:00,16.94,16.94,16.91,16.92,131284.0,16.94,16.94,16.91,16.92,131284.0
2017-09-05 12:35:00,16.92,16.92,16.9,16.9,63861.0,16.92,16.92,16.9,16.9,63861.0
2017-09-05 12:40:00,16.9,16.91,16.89,16.91,63852.0,16.9,16.91,16.89,16.91,63852.0
2017-09-05 12:45:00,16.91,16.91,16.88,16.88,65025.0,16.91,16.91,16.88,16.88,65025.0
2017-09-05 12:50:00,16.88,16.88,16.86,16.87,54722.0,16.88,16.88,16.86,16.87,54722.0
2017-09-05 12:55:00,16.87,16.89,16.86,16.89,83320.0,16.87,16.89,16.86,16.89,83320.0
2017-09-05 13:00:00,16.88,16.93,16.88,16.91,173892.0,16.88,16.93,16.88,16.91,173892.0
2017-09-05 13:05:00,16.91,16.92,16.9,16.91,55699.0,16.91,16.92,16.9,16.91,55699.0
2017-09-05 13:10:00,16.91,16.91,16.86,16.87,81967.0,16.91,16.91,16.86,16.87,81967.0
2017-09-05 13:15:00,16.87,16.87,16.83,16.86,203544.0,16.87,16.87,16.83,16.86,203544.0
2017-09-05 13:20:00,16.86,16.88,16.84,16.88,62387.0,16.86,16.88,16.84,16.88,62387.0
2017-09-05 13:25:00,16.88,16.89,16.87,16.88,44432.0,16.88,16.89,16.87,16.88,44432.0
2017-09-05 13:30:00,16.88,16.89,16.87,16.89,44738.0,16.88,16.89,16.87,16.89,44738.0
2017-09-05 13:35:00,16.88,16.89,16.87,16.88,59121.0,16.88,16.89,16.87,16.88,59121.0
2017-09-05 13:40:00,16.88,16.89,16.86,16.87,59811.0,16.88,16.89,16.86,16.87,59811.0
2017-09-05 13:45:00,16.87,16.87,16.86,16.87,18559.0,16.87,16.87,16.86,16.87,18559.0
2017-09-05 13:50:00,16.87,16.89,16.86,16.88,55747.0,16.87,16.89,16.86,16.88,55747.0
2017-09-05 13:55:00,16.89,16.89,16.87,16.89,43418.0,16.89,16.89,16.87,16.89,43418.0
2017-09-05 14:00:00,16.88,16.89,16.88,16.89,19050.0,16.88,16.89,16.88,16.89,19050.0
2017-09-05 14:05:00,16.89,16.9,16.88,16.9,32567.0,16.89,16.9,16.88,16.9,32567.0
2017-09-05 14:10:00,16.9,16.9,16.89,16.89,20432.0,16.9,16.9,16.89,16.89,20432.0
2017-09-05 14:15:00,16.89,16.9,16.88,16.88,37300.0,16.89,16.9,16.88,16.88,37300.0
2017-09-05 14:20:00,16.88,16.93,16.88,16.9,357941.0,16.88,16.93,16.88,16.9,357941.0
2017-09-05 14:25:00,16.9,16.92,16.89,16.91,194834.0,16.9,16.92,16.89,16.91,194834.0
2017-09-05 14:30:00,16.91,16.93,16.91,16.92,36987.0,16.91,16.93,16.91,16.92,36987.0
2017-09-05 14:35:00,16.92,16.93,16.92,16.92,34995.0,16.92,16.93,16.92,16.92,34995.0
2017-09-05 14:40:00,16.93,16.93,16.92,16.93,29867.0,16.93,16.93,16.92,16.93,29867.0
2017-09-05 14:45:00,16.93,16.95,16.92,16.93,50225.0,16.93,16.95,16.92,16.93,50225.0
2017-09-05 14:50:00,16.94,16.95,16.93,16.93,53206.0,16.94,16.95,16.93,16.93,53206.0
2017-09-05 14:55:00,16.94,16.96,16.93,16.95,66884.0,16.94,16.96,16.93,16.95,66884.0
2017-09-05 15:00:00,16.96,16.96,16.94,16.95,34918.0,16.96,16.96,16.94,16.95,34918.0
2017-09-05 15:05:00,16.95,16.96,16.92,16.93,70015.0,16.95,16.96,16.92,16.93,70015.0
2017-09-05 15:10:00,16.92,16.94,16.92,16.94,51459.0,16.92,16.94,16.92,16.94,51459.0
2017-09-05 15:15:00,16.94,16.94,16.92,16.93,79694.0,16.94,16.94,16.92,16.93,79694.0
2017-09-05 15:20:00,16.94,16.94,16.92,16.93,34671.0,16.94,16.94,16.92,16.93,34671.0
2017-09-05 15:25:00,16.93,16.93,16.91,16.91,82542.0,16.93,16.93,16.91,16.91,82542.0
2017-09-05 15:30:00,16.91,16.93,16.91,16.92,88345.0,16.91,16.93,16.91,16.92,88345.0
2017-09-05 15:35:00,16.92,16.93,16.91,16.93,99664.0,16.92,16.93,16.91,16.93,99664.0
2017-09-05 15:40:00,16.93,16.93,16.91,16.91,83278.0,16.93,16.93,16.91,16.91,83278.0
2017-09-05 15:45:00,16.91,16.92,16.91,16.91,59812.0,16.91,16.92,16.91,16.91,59812.0
2017-09-05 15:50:00,16.92,16.92,16.9,16.9,186021.0,16.92,16.92,16.9,16.9,186021.0
2017-09-05 15:55:00,16.9,16.92,16.9,16.92,614503.0,16.9,16.92,16.9,16.92,614503.0
2017-09-06 09:30:00,16.99,16.99,16.97,16.98,176301.0,16.99,16.99,16.97,16.98,176301.0
2017-09-06 09:35:00,16.97,16.98,16.96,16.98,70377.0,16.97,16.98,16.96,16.98,70377.0
2017-09-06 09:40:00,16.98,16.98,16.97,16.97,49278.0,16.98,16.98,16.97,16.97,49278.0
2017-09-06 09:45:00,16.97,16.97,16.94,16.96,104518.0,16.97,16.97,16.94,16.96,104518.0
2017-09-06 09:50:00,16.96,16.98,16.95,16.96,268074.0,16.96,16.98,16.95,16.96,268074.0
2017-09-06 09:55:00,16.97,16.97,16.95,16.96,160372.0,16.97,16.97,16.95,16.96,160372.0
2017-09-06 10:00:00,16.96,16.98,16.94,16.98,530800.0,16.96,16.98,16.94,16.98,530800.0
2017-09-06 10:05:00,16.97,16.98,16.95,16.95,73809.0,16.97,16.98,16.95,16.95,73809.0
2017-09-06 10:10:00,16.96,16.96,16.93,16.94,149881.0,16.96,16.96,16.93,16.94,149881.0
2017-09-06 10:15:00,16.94,16.96,16.91,16.95,307853.0,16.94,16.96,16.91,16.95,307853.0
2017-09-06 10:20:00,16.95,16.96,16.94,16.96,208555.0,16.95,16.96,16.94,16.96,208555.0
2017-09-06 10:25:00,16.96,16.97,16.93,16.94,152230.0,16.96,16.97,16.93,16.94,152230.0
2017-09-06 10:30:00,16.94,16.94,16.91,16.93,120731.0,16.94,16.94,16.91,16.93,120731.0
2017-09-06 10:35:00,16.93,16.95,16.92,16.94,30206.0,16.93,16.95,16.92,16.94,30206.0
2017-09-06 10:40:00,16.94,16.96,16.94,16.95,40727.0,16.94,16.96,16.94,16.95,40727.0
2017-09-06 10:45:00,16.96,16.98,16.95,16.95,119168.0,16.96,16.98,16.95,16.95,119168.0
2017-09-06 10:50:00,16.95,16.96,16.95,16.96,19482.0,16.95,16.96,16.95,16.96,19482.0
2017-09-06 10:55:00,16.95,16.98,16.94,16.98,95102.0,16.95,16.98,16.94,16.98,95102.0
2017-09-06 11:00:00,16.98,16.98,16.95,16.95,141079.0,16.98,16.98,16.95,16.95,141079.0
2017-09-06 11:05:00,16.96,17.0,16.95,16.98,459490.0,16.96,17.0,16.95,16.98,459490.0
2017-09-06 11:10:00,16.99,16.99,16.97,16.97,19893.0,16.99,16.99,16.97,16.97,19893.0
2017-09-06 11:15:00,16.97,16.98,16.96,16.98,26919.0,16.97,16.98,16.96,16.98,26919.0
2017-09-06 11:20:00,16.97,16.97,16.96,16.96,126450.0,16.97,16.97,16.96,16.96,126450.0
2017-09-06 11:25:00,16.97,16.97,16.96,16.96,28944.0,16.97,16.97,16.96,16.96,28944.0
2017-09-06 11:30:00,16.96,16.99,16.96,16.98,102163.0,16.96,16.99,16.96,16.98,102163.0
2017-09-06 11:35:00,16.98,16.99,16.95,16.96,53645.0,16.98,16.99,16.95,16.96,53645.0
2017-09-06 11:40:00,16.96,16.98,16.95,16.98,66538.0,16.96,16.98,16.95,16.98,66538.0
2017-09-06 11:45:00,16.97,16.99,16.97,16.99,58560.0,16.97,16.99,16.97,16.99,58560.0
2017-09-06 11:50:00,16.98,16.99,16.98,16.98,30332.0,16.98,16.99,16.98,16.98,30332.0
2017-09-06 11:55:00,16.98,16.99,16.98,16.98,20173.0,16.98,16.99,16.98,16.98,20173.0
2017-09-06 12:00:00,16.99,16.99,16.97,16.97,33716.0,16.99,16.99,16.97,16.97,33716.0
2017-09-06 12:05:00,16.97,16.98,16.97,16.97,8326.0,16.97,16.98,16.97,16.97,8326.0
2017-09-06 12:10:00,16.98,16.98,16.96,16.96,28390.0,16.98,16.98,16.96,16.96,28390.0
2017-09-06 12:15:00,16.97,16.97,16.95,16.96,71047.0,16.97,16.97,16.95,16.96,71047.0
2017-09-06 12:20:00,16.97,16.97,16.94,16.96,83300.0,16.97,16.97,16.94,16.96,83300.0
2017-09-06 12:25:00,16.95,16.96,16.94,16.95,84860.0,16.95,16.96,16.94,16.95,84860.0
2017-09-06 12:30:00,16.96,16.96,16.94,16.95,35534.0,16.96,16.96,16.94,16.95,35534.0
2017-09-06 12:35:00,16.95,16.95,16.94,16.95,14832.0,16.95,16.95,16.94,16.95,14832.0
2017-09-06 12:40:00,16.95,16.95,16.94,16.94,138850.0,16.95,16.95,16.94,16.94,138850.0
2017-09-06 12:45:00,16.94,16.95,16.94,16.94,109849.0,16.94,16.95,16.94,16.94,109849.0
2017-09-06 12:50:00,16.94,16.95,16.92,16.93,77153.0,16.94,16.95,16.92,16.93,77153.0
2017-09-06 12:55:00,16.93,16.93,16.86,16.87,301096.0,16.93,16.93,16.86,16.87,301096.0
2017-09-06 13:00:00,16.87,16.88,16.86,16.87,72433.0,16.87,16.88,16.86,16.87,72433.0
2017-09-06 13:05:00,16.87,16.88,16.85,16.87,165665.0,16.87,16.88,16.85,16.87,165665.0
2017-09-06 13:10:00,16.88,16.88,16.87,16.88,146629.0,16.88,16.88,16.87,16.88,146629.0
2017-09-06 13:15:00,16.88,16.88,16.86,16.86,143205.0,16.88,16.88,16.86,16.86,143205.0
2017-09-06 13:20:00,16.86,16.87,16.83,16.85,105482.0,16.86,16.87,16.83,16.85,105482.0
2017-09-06 13:25:00,16.86,16.88,16.85,16.87,107206.0,16.86,16.88,16.85,16.87,107206.0
2017-09-06 13:30:00,16.88,16.91,16.87,16.89,165777.0,16.88,16.91,16.87,16.89,165777.0
2017-09-06 13:35:00,16.9,16.9,16.87,16.87,42818.0,16.9,16.9,16.87,16.87,42818.0
2017-09-06 13:40:00,16.87,16.88,16.86,16.87,47961.0,16.87,16.88,16.86,16.87,47961.0
2017-09-06 13:45:00,16.88,16.89,16.87,16.89,32175.0,16.88,16.89,16.87,16.89,32175.0
2017-09-06 13:50:00,16.89,16.9,16.87,16.87,31096.0,16.89,16.9,16.87,16.87,31096.0
2017-09-06 13:55:00,16.87,16.9,16.87,16.9,85910.0,16.87,16.9,16.87,16.9,85910.0
2017-09-06 14:00:00,16.89,16.9,16.85,16.86,53941.0,16.89,16.9,16.85,16.86,53941.0
2017-09-06 14:05:00,16.86,16.88,16.85,16.87,101495.0,16.86,16.88,16.85,16.87,101495.0
2017-09-06 14:10:00,16.87,16.89,16.87,16.89,41250.0,16.87,16.89,16.87,16.89,41250.0
2017-09-06 14:15:00,16.89,16.89,16.88,16.89,23500.0,16.89,16.89,16.88,16.89,23500.0
2017-09-06 14:20:00,16.89,16.89,16.87,16.88,8964.0,16.89,16.89,16.87,16.88,8964.0
2017-09-06 14:25:00,16.88,16.88,16.86,16.86,14525.0,16.88,16.88,16.86,16.86,14525.0
2017-09-06 14:30:00,16.86,16.88,16.86,16.88,40253.0,16.86,16.88,16.86,16.88,40253.0
2017-09-06 14:35:00,16.87,16.88,16.86,16.87,58835.0,16.87,16.88,16.86,16.87,58835.0
2017-09-06 14:40:00,16.87,16.89,16.87,16.89,78226.0,16.87,16.89,16.87,16.89,78226.0
2017-09-06 14:45:00,16.89,16.89,16.86,16.87,67934.0,16.89,16.89,16.86,16.87,67934.0
2017-09-06 14:50:00,16.87,16.88,16.86,16.86,11061.0,16.87,16.88,16.86,16.86,11061.0
2017-09-06 14:55:00,16.86,16.87,16.85,16.86,17511.0,16.86,16.87,16.85,16.86,17511.0
2017-09-06 15:00:00,16.85,16.86,16.85,16.85,64437.0,16.85,16.86,16.85,16.85,64437.0
2017-09-06 15:05:00,16.85,16.85,16.83,16.84,81474.0,16.85,16.85,16.83,16.84,81474.0
2017-09-06 15:10:00,16.83,16.86,16.83,16.85,45915.0,16.83,16.86,16.83,16.85,45915.0
2017-09-06 15:15:00,16.86,16.87,16.85,16.87,70817.0,16.86,16.87,16.85,16.87,70817.0
2017-09-06 15:20:00,16.87,16.87,16.85,16.85,75815.0,16.87,16.87,16.85,16.85,75815.0
2017-09-06 15:25:00,16.85,16.86,16.85,16.86,40151.0,16.85,16.86,16.85,16.86,40151.0
2017-09-06 15:30:00,16.87,16.88,16.86,16.87,47419.0,16.87,16.88,16.86,16.87,47419.0
2017-09-06 15:35:00,16.88,16.88,16.86,16.87,30379.0,16.88,16.88,16.86,16.87,30379.0
2017-09-06 15:40:00,16.87,16.87,16.86,16.87,28924.0,16.87,16.87,16.86,16.87,28924.0
2017-09-06 15:45:00,16.87,16.87,16.86,16.86,39066.0,16.87,16.87,16.86,16.86,39066.0
2017-09-06 15:50:00,16.87,16.88,16.86,16.88,424508.0,16.87,16.88,16.86,16.88,424508.0
2017-09-06 15:55:00,16.88,16.88,16.87,16.87,312741.0,16.88,16.88,16.87,16.87,312741.0
2017-09-07 09:30:00,16.99,17.01,16.97,16.98,146871.0,16.99,17.01,16.97,16.98,146871.0
2017-09-07 09:35:00,16.98,16.99,16.97,16.98,48582.0,16.98,16.99,16.97,16.98,48582.0
2017-09-07 09:40:00,16.98,17.0,16.97,17.0,94040.0,16.98,17.0,16.97,17.0,94040.0
2017-09-07 09:45:00,16.99,17.0,16.96,16.99,56899.0,16.99,17.0,16.96,16.99,56899.0
2017-09-07 09:50:00,17.0,17.02,16.99,17.01,78750.0,17.0,17.02,16.99,17.01,78750.0
2017-09-07 09:55:00,17.01,17.04,17.0,17.03,176550.0,17.01,17.04,17.0,17.03,176550.0
2017-09-07 10:00:00,17.02,17.06,17.02,17.05,269752.0,17.02,17.06,17.02,17.05,269752.0
2017-09-07 10:05:00,17.05,17.06,17.03,17.04,39414.0,17.05,17.06,17.03,17.04,39414.0
2017-09-07 10:10:00,17.03,17.05,17.03,17.03,54660.0,17.03,17.05,17.03,17.03,54660.0
2017-09-07 10:15:00,17.04,17.06,17.03,17.05,55560.0,17.04,17.06,17.03,17.05,55560.0
2017-09-07 10:20:00,17.06,17.07,17.04,17.07,85497.0,17.06,17.07,17.04,17.07,85497.0
2017-09-07 10:25:00,17.06,17.11,17.06,17.09,548424.0,17.06,17.11,17.06,17.09,548424.0
2017-09-07 10:30:00,17.09,17.11,17.07,17.08,250377.0,17.09,17.11,17.07,17.08,250377.0
2017-09-07 10:35:00,17.08,17.09,17.07,17.07,41911.0,17.08,17.09,17.07,17.07,41911.0
2017-09-07 10:40:00,17.07,17.08,17.06,17.07,98310.0,17.07,17.08,17.06,17.07,98310.0
2017-09-07 10:45:00,17.07,17.09,17.06,17.09,40722.0,17.07,17.09,17.06,17.09,40722.0
2017-09-07 10:50:00,17.09,17.09,17.08,17.08,21037.0,17.09,17.09,17.08,17.08,21037.0
2017-09-07 10:55:00,17.08,17.09,17.07,17.08,90091.0,17.08,17.09,17.07,17.08,90091.0
2017-09-07 11:00:00,17.08,17.1,17.08,17.09,46140.0,17.08,17.1,17.08,17.09,46140.0
2017-09-07 11:05:00,17.09,17.12,17.09,17.11,81247.0,17.09,17.12,17.09,17.11,81247.0
2017-09-07 11:10:00,17.11,17.12,17.09,17.11,949059.0,17.11,17.12,17.09,17.11,949059.0
2017-09-07 11:15:00,17.1,17.14,17.1,17.12,369060.0,17.1,17.14,17.1,17.12,369060.0
2017-09-07 11:20:00,17.12,17.13,17.09,17.09,60654.0,17.12,17.13,17.09,17.09,60654.0
2017-09-07 11:25:00,17.1,17.1,17.06,17.07,63952.0,17.1,17.1,17.06,17.07,63952.0
2017-09-07 11:30:00,17.08,17.09,17.07,17.08,54023.0,17.08,17.09,17.07,17.08,54023.0
2017-09-07 11:35:00,17.07,17.08,17.06,17.07,23900.0,17.07,17.08,17.06,17.07,23900.0
2017-09-07 11:40:00,17.07,17.08,17.06,17.07,34900.0,17.07,17.08,17.06,17.07,34900.0
2017-09-07 11:45:00,17.07,17.09,17.07,17.08,33280.0,17.07,17.09,17.07,17.08,33280.0
2017-09-07 11:50:00,17.08,17.08,17.07,17.07,28439.0,17.08,17.08,17.07,17.07,28439.0
2017-09-07 11:55:00,17.08,17.08,17.06,17.08,141741.0,17.08,17.08,17.06,17.08,141741.0
2017-09-07 12:00:00,17.07,17.08,17.05,17.06,39594.0,17.07,17.08,17.05,17.06,39594.0
2017-09-07 12:05:00,17.06,17.06,17.03,17.05,143786.0,17.06,17.06,17.03,17.05,143786.0
2017-09-07 12:10:00,17.05,17.05,17.03,17.05,75399.0,17.05,17.05,17.03,17.05,75399.0
2017-09-07 12:15:00,17.04,17.05,17.03,17.04,49364.0,17.04,17.05,17.03,17.04,49364.0
2017-09-07 12:20:00,17.05,17.05,17.04,17.05,35446.0,17.05,17.05,17.04,17.05,35446.0
2017-09-07 12:25:00,17.04,17.05,17.03,17.04,36452.0,17.04,17.05,17.03,17.04,36452.0
2017-09-07 12:30:00,17.04,17.06,17.03,17.05,31618.0,17.04,17.06,17.03,17.05,31618.0
2017-09-07 12:35:00,17.05,17.06,17.04,17.04,30903.0,17.05,17.06,17.04,17.04,30903.0
2017-09-07 12:40:00,17.04,17.06,17.04,17.06,24883.0,17.04,17.06,17.04,17.06,24883.0
2017-09-07 12:45:00,17.05,17.06,17.04,17.04,32559.0,17.05,17.06,17.04,17.04,32559.0
2017-09-07 12:50:00,17.04,17.05,17.01,17.02,79078.0,17.04,17.05,17.01,17.02,79078.0
2017-09-07 12:55:00,17.02,17.03,16.99,16.99,191935.0,17.02,17.03,16.99,16.99,191935.0
2017-09-07 13:00:00,17.0,17.04,17.0,17.03,74545.0,17.0,17.04,17.0,17.03,74545.0
2017-09-07 13:05:00,17.03,17.04,17.02,17.04,31635.0,17.03,17.04,17.02,17.04,31635.0
2017-09-07 13:10:00,17.04,17.04,17.02,17.03,22114.0,17.04,17.04,17.02,17.03,22114.0
2017-09-07 13:15:00,17.04,17.04,17.03,17.04,18804.0,17.04,17.04,17.03,17.04,18804.0
2017-09-07 13:20:00,17.04,17.06,17.03,17.05,40795.0,17.04,17.06,17.03,17.05,40795.0
2017-09-07 13:25:00,17.05,17.05,17.04,17.04,84116.0,17.05,17.05,17.04,17.04,84116.0
2017-09-07 13:30:00,17.04,17.05,17.03,17.04,12949.0,17.04,17.05,17.03,17.04,12949.0
2017-09-07 13:35:00,17.03,17.04,17.02,17.03,15964.0,17.03,17.04,17.02,17.03,15964.0
2017-09-07 13:40:00,17.02,17.03,17.02,17.03,28330.0,17.02,17.03,17.02,17.03,28330.0
2017-09-07 13:45:00,17.03,17.05,17.03,17.05,14879.0,17.03,17.05,17.03,17.05,14879.0
2017-09-07 13:50:00,17.05,17.06,17.04,17.05,19947.0,17.05,17.06,17.04,17.05,19947.0
2017-09-07 13:55:00,17.05,17.07,17.05,17.07,45847.0,17.05,17.07,17.05,17.07,45847.0
2017-09-07 14:00:00,17.06,17.07,17.06,17.06,13803.0,17.06,17.07,17.06,17.06,13803.0
2017-09-07 14:05:00,17.06,17.07,17.05,17.06,19807.0,17.06,17.07,17.05,17.06,19807.0
2017-09-07 14:10:00,17.06,17.07,17.05,17.07,30549.0,17.06,17.07,17.05,17.07,30549.0
2017-09-07 14:15:00,17.07,17.08,17.06,17.07,31991.0,17.07,17.08,17.06,17.07,31991.0
2017-09-07 14:20:00,17.06,17.07,17.04,17.05,36501.0,17.06,17.07,17.04,17.05,36501.0
2017-09-07 14:25:00,17.05,17.06,17.04,17.05,38862.0,17.05,17.06,17.04,17.05,38862.0
2017-09-07 14:30:00,17.06,17.06,17.04,17.05,23375.0,17.06,17.06,17.04,17.05,23375.0
2017-09-07 14:35:00,17.05,17.07,17.05,17.05,36225.0,17.05,17.07,17.05,17.05,36225.0
2017-09-07 14:40:00,17.06,17.06,17.03,17.04,36885.0,17.06,17.06,17.03,17.04,36885.0
2017-09-07 14:45:00,17.04,17.06,17.04,17.05,13119.0,17.04,17.06,17.04,17.05,13119.0
2017-09-07 14:50:00,17.05,17.06,17.05,17.05,27503.0,17.05,17.06,17.05,17.05,27503.0
2017-09-07 14:55:00,17.05,17.06,17.04,17.05,43552.0,17.05,17.06,17.04,17.05,43552.0
2017-09-07 15:00:00,17.05,17.07,17.05,17.07,12670.0,17.05,17.07,17.05,17.07,12670.0
2017-09-07 15:05:00,17.07,17.07,17.06,17.06,35829.0,17.07,17.07,17.06,17.06,35829.0
2017-09-07 15:10:00,17.07,17.08,17.06,17.07,174190.0,17.07,17.08,17.06,17.07,174190.0
2017-09-07 15:15:00,17.07,17.09,17.06,17.09,34738.0,17.07,17.09,17.06,17.09,34738.0
2017-09-07 15:20:00,17.09,17.1,17.08,17.09,30818.0,17.09,17.1,17.08,17.09,30818.0
2017-09-07 15:25:00,17.1,17.12,17.09,17.11,120236.0,17.1,17.12,17.09,17.11,120236.0
2017-09-07 15:30:00,17.1,17.11,17.1,17.11,35271.0,17.1,17.11,17.1,17.11,35271.0
2017-09-07 15:35:00,17.11,17.13,17.1,17.13,882190.0,17.11,17.13,17.1,17.13,882190.0
2017-09-07 15:40:00,17.13,17.13,17.12,17.13,71011.0,17.13,17.13,17.12,17.13,71011.0
2017-09-07 15:45:00,17.13,17.14,17.11,17.12,432042.0,17.13,17.14,17.11,17.12,432042.0
2017-09-07 15:50:00,17.13,17.13,17.12,17.13,81453.0,17.13,17.13,17.12,17.13,81453.0
2017-09-07 15:55:00,17.13,17.13,17.11,17.11,457567.0,17.13,17.13,17.11,17.11,457567.0
2017-09-08 09:30:00,17.12,17.13,17.1,17.11,199576.0,17.12,17.13,17.1,17.11,199576.0
2017-09-08 09:35:00,17.1,17.11,17.07,17.08,239271.0,17.1,17.11,17.07,17.08,239271.0
2017-09-08 09:40:00,17.08,17.11,17.08,17.1,70803.0,17.08,17.11,17.08,17.1,70803.0
2017-09-08 09:45:00,17.1,17.11,17.05,17.06,274551.0,17.1,17.11,17.05,17.06,274551.0
2017-09-08 09:50:00,17.05,17.07,17.05,17.07,80901.0,17.05,17.07,17.05,17.07,80901.0
2017-09-08 09:55:00,17.07,17.08,17.06,17.06,18604.0,17.07,17.08,17.06,17.06,18604.0
2017-09-08 10:00:00,17.07,17.07,17.02,17.05,332479.0,17.07,17.07,17.02,17.05,332479.0
2017-09-08 10:05:00,17.05,17.07,17.05,17.07,61656.0,17.05,17.07,17.05,17.07,61656.0
2017-09-08 10:10:00,17.08,17.09,17.07,17.08,68419.0,17.08,17.09,17.07,17.08,68419.0
2017-09-08 10:15:00,17.08,17.1,17.08,17.09,125089.0,17.08,17.1,17.08,17.09,125089.0
2017-09-08 10:20:00,17.1,17.11,17.08,17.09,127988.0,17.1,17.11,17.08,17.09,127988.0
2017-09-08 10:25:00,17.08,17.1,17.05,17.07,128179.0,17.08,17.1,17.05,17.07,128179.0
2017-09-08 10:30:00,17.07,17.08,17.04,17.05,147964.0,17.07,17.08,17.04,17.05,147964.0
2017-09-08 10:35:00,17.05,17.08,17.05,17.07,82967.0,17.05,17.08,17.05,17.07,82967.0
2017-09-08 10:40:00,17.08,17.09,17.04,17.05,40611.0,17.08,17.09,17.04,17.05,40611.0
2017-09-08 10:45:00,17.05,17.05,17.0,17.0,176145.0,17.05,17.05,17.0,17.0,176145.0
2017-09-08 10:50:00,17.01,17.02,16.97,16.99,289326.0,17.01,17.02,16.97,16.99,289326.0
2017-09-08 10:55:00,16.99,17.0,16.91,16.95,814458.0,16.99,17.0,16.91,16.95,814458.0
2017-09-08 11:00:00,16.95,16.98,16.95,16.98,73931.0,16.95,16.98,16.95,16.98,73931.0
2017-09-08 11:05:00,16.98,16.99,16.97,16.97,91118.0,16.98,16.99,16.97,16.97,91118.0
2017-09-08 11:10:00,16.97,17.0,16.97,16.99,80180.0,16.97,17.0,16.97,16.99,80180.0
2017-09-08 11:15:00,16.99,17.01,16.98,17.01,85647.0,16.99,17.01,16.98,17.01,85647.0
2017-09-08 11:20:00,17.01,17.04,17.0,17.02,321554.0,17.01,17.04,17.0,17.02,321554.0
2017-09-08 11:25:00,17.02,17.04,17.01,17.04,28444.0,17.02,17.04,17.01,17.04,28444.0
2017-09-08 11:30:00,17.03,17.04,17.01,17.02,54266.0,17.03,17.04,17.01,17.02,54266.0
2017-09-08 11:35:00,17.02,17.05,17.02,17.05,67670.0,17.02,17.05,17.02,17.05,67670.0
2017-09-08 11:40:00,17.05,17.05,17.02,17.05,28595.0,17.05,17.05,17.02,17.05,28595.0
2017-09-08 11:45:00,17.05,17.06,17.03,17.03,69081.0,17.05,17.06,17.03,17.03,69081.0
2017-09-08 11:50:00,17.04,17.06,17.03,17.05,86851.0,17.04,17.06,17.03,17.05,86851.0
2017-09-08 11:55:00,17.05,17.07,17.04,17.06,96119.0,17.05,17.07,17.04,17.06,96119.0
2017-09-08 12:00:00,17.06,17.06,17.04,17.06,57675.0,17.06,17.06,17.04,17.06,57675.0
2017-09-08 12:05:00,17.06,17.06,17.04,17.05,52509.0,17.06,17.06,17.04,17.05,52509.0
2017-09-08 12:10:00,17.04,17.05,17.02,17.03,37290.0,17.04,17.05,17.02,17.03,37290.0
2017-09-08 12:15:00,17.02,17.04,17.02,17.04,59731.0,17.02,17.04,17.02,17.04,59731.0
2017-09-08 12:20:00,17.03,17.03,17.01,17.01,40195.0,17.03,17.03,17.01,17.01,40195.0
2017-09-08 12:25:00,17.0,17.02,17.0,17.01,30467.0,17.0,17.02,17.0,17.01,30467.0
2017-09-08 12:30:00,17.01,17.02,17.01,17.02,49653.0,17.01,17.02,17.01,17.02,49653.0
2017-09-08 12:35:00,17.02,17.03,17.01,17.03,38599.0,17.02,17.03,17.01,17.03,38599.0
2017-09-08 12:40:00,17.03,17.04,17.02,17.04,28920.0,17.03,17.04,17.02,17.04,28920.0
2017-09-08 12:45:00,17.03,17.04,17.02,17.03,26871.0,17.03,17.04,17.02,17.03,26871.0
2017-09-08 12:50:00,17.02,17.04,17.02,17.02,42941.0,17.02,17.04,17.02,17.02,42941.0
2017-09-08 12:55:00,17.03,17.04,17.03,17.03,34128.0,17.03,17.04,17.03,17.03,34128.0
2017-09-08 13:00:00,17.04,17.06,17.03,17.04,60301.0,17.04,17.06,17.03,17.04,60301.0
2017-09-08 13:05:00,17.04,17.06,17.04,17.05,58286.0,17.04,17.06,17.04,17.05,58286.0
2017-09-08 13:10:00,17.05,17.07,17.05,17.07,67065.0,17.05,17.07,17.05,17.07,67065.0
2017-09-08 13:15:00,17.07,17.07,17.05,17.05,17547.0,17.07,17.07,17.05,17.05,17547.0
2017-09-08 13:20:00,17.05,17.06,17.04,17.06,70675.0,17.05,17.06,17.04,17.06,70675.0
2017-09-08 13:25:00,17.05,17.05,17.03,17.04,25754.0,17.05,17.05,17.03,17.04,25754.0
2017-09-08 13:30:00,17.03,17.04,17.02,17.03,25983.0,17.03,17.04,17.02,17.03,25983.0
2017-09-08 13:35:00,17.03,17.04,17.02,17.04,41007.0,17.03,17.04,17.02,17.04,41007.0
2017-09-08 13:40:00,17.03,17.04,17.03,17.04,25301.0,17.03,17.04,17.03,17.04,25301.0
2017-09-08 13:45:00,17.03,17.04,17.02,17.03,25542.0,17.03,17.04,17.02,17.03,25542.0
2017-09-08 13:50:00,17.03,17.04,17.03,17.04,22756.0,17.03,17.04,17.03,17.04,22756.0
2017-09-08 13:55:00,17.03,17.04,17.03,17.04,7151.0,17.03,17.04,17.03,17.04,7151.0
2017-09-08 14:00:00,17.04,17.04,17.03,17.04,6553.0,17.04,17.04,17.03,17.04,6553.0
2017-09-08 14:05:00,17.04,17.04,17.02,17.03,29028.0,17.04,17.04,17.02,17.03,29028.0
2017-09-08 14:10:00,17.03,17.04,17.03,17.04,16654.0,17.03,17.04,17.03,17.04,16654.0
2017-09-08 14:15:00,17.04,17.04,17.02,17.04,33719.0,17.04,17.04,17.02,17.04,33719.0
2017-09-08 14:20:00,17.04,17.04,17.02,17.02,28898.0,17.04,17.04,17.02,17.02,28898.0
2017-09-08 14:25:00,17.02,17.03,17.01,17.02,42533.0,17.02,17.03,17.01,17.02,42533.0
2017-09-08 14:30:00,17.02,17.02,17.01,17.02,18835.0,17.02,17.02,17.01,17.02,18835.0
2017-09-08 14:35:00,17.02,17.03,17.01,17.02,63930.0,17.02,17.03,17.01,17.02,63930.0
2017-09-08 14:40:00,17.01,17.03,17.01,17.02,109942.0,17.01,17.03,17.01,17.02,109942.0
2017-09-08 14:45:00,17.02,17.03,17.01,17.03,82494.0,17.02,17.03,17.01,17.03,82494.0
2017-09-08 14:50:00,17.02,17.03,17.02,17.03,19440.0,17.02,17.03,17.02,17.03,19440.0
2017-09-08 14:55:00,17.03,17.03,17.02,17.03,11903.0,17.03,17.03,17.02,17.03,11903.0
2017-09-08 15:00:00,17.03,17.04,17.02,17.03,47344.0,17.03,17.04,17.02,17.03,47344.0
2017-09-08 15:05:00,17.03,17.03,17.02,17.03,20720.0,17.03,17.03,17.02,17.03,20720.0
2017-09-08 15:10:00,17.03,17.03,17.02,17.02,36095.0,17.03,17.03,17.02,17.02,36095.0
2017-09-08 15:15:00,17.02,17.03,17.02,17.03,17245.0,17.02,17.03,17.02,17.03,17245.0
2017-09-08 15:20:00,17.03,17.03,17.02,17.02,7724.0,17.03,17.03,17.02,17.02,7724.0
2017-09-08 15:25:00,17.03,17.04,17.02,17.03,69212.0,17.03,17.04,17.02,17.03,69212.0
2017-09-08 15:30:00,17.04,17.04,17.02,17.03,69863.0,17.04,17.04,17.02,17.03,69863.0
2017-09-08 15:35:00,17.03,17.03,17.02,17.03,406936.0,17.03,17.03,17.02,17.03,406936.0
2017-09-08 15:40:00,17.03,17.04,17.02,17.02,236584.0,17.03,17.04,17.02,17.02,236584.0
2017-09-08 15:45:00,17.02,17.02,17.01,17.02,33427.0,17.02,17.02,17.01,17.02,33427.0
2017-09-08 15:50:00,17.02,17.02,17.01,17.01,111410.0,17.02,17.02,17.01,17.01,111410.0
2017-09-08 15:55:00,17.01,17.03,17.01,17.03,495335.0,17.01,17.03,17.01,17.03,495335.0
2017-09-11 09:30:00,16.85,16.86,16.82,16.83,455577.0,16.85,16.86,16.82,16.83,455577.0
2017-09-11 09:35:00,16.82,16.9,16.82,16.88,303885.0,16.82,16.9,16.82,16.88,303885.0
2017-09-11 09:40:00,16.89,16.9,16.85,16.87,170084.0,16.89,16.9,16.85,16.87,170084.0
2017-09-11 09:45:00,16.87,16.89,16.87,16.88,91271.0,16.87,16.89,16.87,16.88,91271.0
2017-09-11 09:50:00,16.88,16.9,16.87,16.89,66195.0,16.88,16.9,16.87,16.89,66195.0
2017-09-11 09:55:00,16.89,16.93,16.87,16.88,164917.0,16.89,16.93,16.87,16.88,164917.0
2017-09-11 10:00:00,16.87,16.89,16.86,16.87,81177.0,16.87,16.89,16.86,16.87,81177.0
2017-09-11 10:05:00,16.88,16.89,16.86,16.89,94527.0,16.88,16.89,16.86,16.89,94527.0
2017-09-11 10:10:00,16.89,16.9,16.88,16.9,80107.0,16.89,16.9,16.88,16.9,80107.0
2017-09-11 10:15:00,16.9,16.91,16.89,16.91,68938.0,16.9,16.91,16.89,16.91,68938.0
2017-09-11 10:20:00,16.91,16.91,16.88,16.89,159516.0,16.91,16.91,16.88,16.89,159516.0
2017-09-11 10:25:00,16.89,16.89,16.87,16.87,46100.0,16.89,16.89,16.87,16.87,46100.0
2017-09-11 10:30:00,16.87,16.88,16.86,16.88,80311.0,16.87,16.88,16.86,16.88,80311.0
2017-09-11 10:35:00,16.88,16.89,16.86,16.89,92034.0,16.88,16.89,16.86,16.89,92034.0
2017-09-11 10:40:00,16.88,16.91,16.88,16.91,248082.0,16.88,16.91,16.88,16.91,248082.0
2017-09-11 10:45:00,16.91,16.92,16.89,16.91,70332.0,16.91,16.92,16.89,16.91,70332.0
2017-09-11 10:50:00,16.91,16.92,16.9,16.92,73915.0,16.91,16.92,16.9,16.92,73915.0
2017-09-11 10:55:00,16.91,16.93,16.9,16.91,57999.0,16.91,16.93,16.9,16.91,57999.0
2017-09-11 11:00:00,16.91,16.91,16.88,16.89,78391.0,16.91,16.91,16.88,16.89,78391.0
2017-09-11 11:05:00,16.89,16.92,16.88,16.92,94507.0,16.89,16.92,16.88,16.92,94507.0
2017-09-11 11:10:00,16.91,16.93,16.9,16.92,155489.0,16.91,16.93,16.9,16.92,155489.0
2017-09-11 11:15:00,16.92,16.93,16.9,16.91,148699.0,16.92,16.93,16.9,16.91,148699.0
2017-09-11 11:20:00,16.91,16.91,16.89,16.89,43619.0,16.91,16.91,16.89,16.89,43619.0
2017-09-11 11:25:00,16.89,16.9,16.89,16.89,37493.0,16.89,16.9,16.89,16.89,37493.0
2017-09-11 11:30:00,16.89,16.9,16.89,16.89,46934.0,16.89,16.9,16.89,16.89,46934.0
2017-09-11 11:35:00,16.89,16.9,16.89,16.9,68750.0,16.89,16.9,16.89,16.9,68750.0
2017-09-11 11:40:00,16.9,16.9,16.88,16.88,43935.0,16.9,16.9,16.88,16.88,43935.0
2017-09-11 11:45:00,16.88,16.9,16.87,16.89,40640.0,16.88,16.9,16.87,16.89,40640.0
2017-09-11 11:50:00,16.89,16.89,16.87,16.88,55146.0,16.89,16.89,16.87,16.88,55146.0
2017-09-11 11:55:00,16.88,16.9,16.87,16.9,61399.0,16.88,16.9,16.87,16.9,61399.0
2017-09-11 12:00:00,16.9,16.9,16.89,16.89,38331.0,16.9,16.9,16.89,16.89,38331.0
2017-09-11 12:05:00,16.9,16.9,16.88,16.88,23600.0,16.9,16.9,16.88,16.88,23600.0
2017-09-11 12:10:00,16.88,16.9,16.88,16.89,31370.0,16.88,16.9,16.88,16.89,31370.0
2017-09-11 12:15:00,16.89,16.89,16.88,16.89,8901.0,16.89,16.89,16.88,16.89,8901.0
2017-09-11 12:20:00,16.89,16.89,16.86,16.89,324175.0,16.89,16.89,16.86,16.89,324175.0
2017-09-11 12:25:00,16.89,16.9,16.88,16.89,138741.0,16.89,16.9,16.88,16.89,138741.0
2017-09-11 12:30:00,16.89,16.9,16.89,16.9,14092.0,16.89,16.9,16.89,16.9,14092.0
2017-09-11 12:35:00,16.9,16.9,16.89,16.9,30290.0,16.9,16.9,16.89,16.9,30290.0
2017-09-11 12:40:00,16.89,16.91,16.89,16.91,49103.0,16.89,16.91,16.89,16.91,49103.0
2017-09-11 12:45:00,16.9,16.91,16.9,16.91,16154.0,16.9,16.91,16.9,16.91,16154.0
2017-09-11 12:50:00,16.9,16.91,16.89,16.9,28463.0,16.9,16.91,16.89,16.9,28463.0
2017-09-11 12:55:00,16.9,16.91,16.89,16.91,34070.0,16.9,16.91,16.89,16.91,34070.0
2017-09-11 13:00:00,16.9,16.91,16.88,16.88,36974.0,16.9,16.91,16.88,16.88,36974.0
2017-09-11 13:05:00,16.88,16.88,16.85,16.88,160239.0,16.88,16.88,16.85,16.88,160239.0
2017-09-11 13:10:00,16.87,16.88,16.87,16.88,8900.0,16.87,16.88,16.87,16.88,8900.0
2017-09-11 13:15:00,16.88,16.89,16.87,16.88,14608.0,16.88,16.89,16.87,16.88,14608.0
2017-09-11 13:20:00,16.89,16.89,16.85,16.86,54813.0,16.89,16.89,16.85,16.86,54813.0
2017-09-11 13:25:00,16.86,16.87,16.85,16.86,29037.0,16.86,16.87,16.85,16.86,29037.0
2017-09-11 13:30:00,16.85,16.86,16.84,16.85,44491.0,16.85,16.86,16.84,16.85,44491.0
2017-09-11 13:35:00,16.85,16.87,16.84,16.87,10759.0,16.85,16.87,16.84,16.87,10759.0
2017-09-11 13:40:00,16.86,16.87,16.86,16.87,30488.0,16.86,16.87,16.86,16.87,30488.0
2017-09-11 13:45:00,16.86,16.87,16.85,16.85,14813.0,16.86,16.87,16.85,16.85,14813.0
2017-09-11 13:50:00,16.85,16.86,16.83,16.84,60079.0,16.85,16.86,16.83,16.84,60079.0
2017-09-11 13:55:00,16.84,16.84,16.83,16.83,20033.0,16.84,16.84,16.83,16.83,20033.0
2017-09-11 14:00:00,16.84,16.85,16.82,16.84,111598.0,16.84,16.85,16.82,16.84,111598.0
2017-09-11 14:05:00,16.85,16.85,16.84,16.84,9860.0,16.85,16.85,16.84,16.84,9860.0
2017-09-11 14:10:00,16.85,16.85,16.84,16.85,7752.0,16.85,16.85,16.84,16.85,7752.0
2017-09-11 14:15:00,16.84,16.85,16.83,16.85,15280.0,16.84,16.85,16.83,16.85,15280.0
2017-09-11 14:20:00,16.85,16.85,16.84,16.85,20845.0,16.85,16.85,16.84,16.85,20845.0
2017-09-11 14:25:00,16.85,16.86,16.84,16.85,47983.0,16.85,16.86,16.84,16.85,47983.0
2017-09-11 14:30:00,16.85,16.86,16.84,16.85,27485.0,16.85,16.86,16.84,16.85,27485.0
2017-09-11 14:35:00,16.85,16.85,16.84,16.84,22416.0,16.85,16.85,16.84,16.84,22416.0
2017-09-11 14:40:00,16.84,16.85,16.83,16.85,24361.0,16.84,16.85,16.83,16.85,24361.0
2017-09-11 14:45:00,16.84,16.85,16.83,16.83,68567.0,16.84,16.85,16.83,16.83,68567.0
2017-09-11 14:50:00,16.84,16.84,16.82,16.83,30491.0,16.84,16.84,16.82,16.83,30491.0
2017-09-11 14:55:00,16.83,16.84,16.82,16.82,33255.0,16.83,16.84,16.82,16.82,33255.0
2017-09-11 15:00:00,16.82,16.83,16.8,16.8,106194.0,16.82,16.83,16.8,16.8,106194.0
2017-09-11 15:05:00,16.8,16.81,16.78,16.79,160733.0,16.8,16.81,16.78,16.79,160733.0
2017-09-11 15:10:00,16.79,16.8,16.78,16.79,83469.0,16.79,16.8,16.78,16.79,83469.0
2017-09-11 15:15:00,16.79,16.8,16.77,16.79,46736.0,16.79,16.8,16.77,16.79,46736.0
2017-09-11 15:20:00,16.79,16.8,16.77,16.77,49399.0,16.79,16.8,16.77,16.77,49399.0
2017-09-11 15:25:00,16.77,16.78,16.77,16.77,56256.0,16.77,16.78,16.77,16.77,56256.0
2017-09-11 15:30:00,16.77,16.78,16.77,16.78,284356.0,16.77,16.78,16.77,16.78,284356.0
2017-09-11 15:35:00,16.78,16.78,16.77,16.78,55832.0,16.78,16.78,16.77,16.78,55832.0
2017-09-11 15:40:00,16.78,16.78,16.77,16.77,9925.0,16.78,16.78,16.77,16.77,9925.0
2017-09-11 15:45:00,16.77,16.78,16.77,16.78,191967.0,16.77,16.78,16.77,16.78,191967.0
2017-09-11 15:50:00,16.78,16.78,16.76,16.77,102533.0,16.78,16.78,16.76,16.77,102533.0
2017-09-11 15:55:00,16.77,16.78,16.76,16.78,270364.0,16.77,16.78,16.76,16.78,270364.0
2017-09-12 09:30:00,16.83,16.84,16.82,16.83,142395.0,16.83,16.84,16.82,16.83,142395.0
2017-09-12 09:35:00,16.83,16.84,16.82,16.83,21435.0,16.83,16.84,16.82,16.83,21435.0
2017-09-12 09:40:00,16.82,16.86,16.81,16.86,74939.0,16.82,16.86,16.81,16.86,74939.0
2017-09-12 09:45:00,16.86,16.86,16.83,16.84,41211.0,16.86,16.86,16.83,16.84,41211.0
2017-09-12 09:50:00,16.84,16.86,16.82,16.85,70291.0,16.84,16.86,16.82,16.85,70291.0
2017-09-12 09:55:00,16.84,16.86,16.84,16.86,160305.0,16.84,16.86,16.84,16.86,160305.0
2017-09-12 10:00:00,16.86,16.86,16.84,16.86,78688.0,16.86,16.86,16.84,16.86,78688.0
2017-09-12 10:05:00,16.86,16.88,16.85,16.86,327803.0,16.86,16.88,16.85,16.86,327803.0
2017-09-12 10:10:00,16.86,16.88,16.85,16.87,46302.0,16.86,16.88,16.85,16.87,46302.0
2017-09-12 10:15:00,16.87,16.88,16.86,16.88,36160.0,16.87,16.88,16.86,16.88,36160.0
2017-09-12 10:20:00,16.88,16.88,16.86,16.86,44103.0,16.88,16.88,16.86,16.86,44103.0
2017-09-12 10:25:00,16.86,16.86,16.84,16.85,34851.0,16.86,16.86,16.84,16.85,34851.0
2017-09-12 10:30:00,16.86,16.86,16.84,16.86,62367.0,16.86,16.86,16.84,16.86,62367.0
2017-09-12 10:35:00,16.86,16.87,16.85,16.86,67712.0,16.86,16.87,16.85,16.86,67712.0
2017-09-12 10:40:00,16.86,16.87,16.85,16.87,26358.0,16.86,16.87,16.85,16.87,26358.0
2017-09-12 10:45:00,16.86,16.88,16.86,16.87,94932.0,16.86,16.88,16.86,16.87,94932.0
2017-09-12 10:50:00,16.87,16.87,16.84,16.85,48893.0,16.87,16.87,16.84,16.85,48893.0
2017-09-12 10:55:00,16.85,16.86,16.84,16.85,61991.0,16.85,16.86,16.84,16.85,61991.0
2017-09-12 11:00:00,16.84,16.86,16.84,16.86,15041.0,16.84,16.86,16.84,16.86,15041.0
2017-09-12 11:05:00,16.85,16.86,16.84,16.86,36805.0,16.85,16.86,16.84,16.86,36805.0
2017-09-12 11:10:00,16.86,16.87,16.85,16.86,46388.0,16.86,16.87,16.85,16.86,46388.0
2017-09-12 11:15:00,16.85,16.86,16.84,16.85,26840.0,16.85,16.86,16.84,16.85,26840.0
2017-09-12 11:20:00,16.85,16.87,16.85,16.85,28018.0,16.85,16.87,16.85,16.85,28018.0
2017-09-12 11:25:00,16.86,16.86,16.85,16.85,23330.0,16.86,16.86,16.85,16.85,23330.0
2017-09-12 11:30:00,16.85,16.86,16.85,16.86,14309.0,16.85,16.86,16.85,16.86,14309.0
2017-09-12 11:35:00,16.86,16.86,16.83,16.84,60063.0,16.86,16.86,16.83,16.84,60063.0
2017-09-12 11:40:00,16.83,16.85,16.83,16.84,47985.0,16.83,16.85,16.83,16.84,47985.0
2017-09-12 11:45:00,16.84,16.85,16.83,16.84,22427.0,16.84,16.85,16.83,16.84,22427.0
2017-09-12 11:50:00,16.84,16.86,16.84,16.85,28075.0,16.84,16.86,16.84,16.85,28075.0
2017-09-12 11:55:00,16.85,16.86,16.85,16.85,12600.0,16.85,16.86,16.85,16.85,12600.0
2017-09-12 12:00:00,16.85,16.86,16.85,16.86,3707.0,16.85,16.86,16.85,16.86,3707.0
2017-09-12 12:05:00,16.86,16.86,16.85,16.85,14745.0,16.86,16.86,16.85,16.85,14745.0
2017-09-12 12:10:00,16.85,16.85,16.83,16.84,11735.0,16.85,16.85,16.83,16.84,11735.0
2017-09-12 12:15:00,16.84,16.84,16.83,16.83,21295.0,16.84,16.84,16.83,16.83,21295.0
2017-09-12 12:20:00,16.83,16.83,16.81,16.81,39451.0,16.83,16.83,16.81,16.81,39451.0
2017-09-12 12:25:00,16.81,16.82,16.8,16.81,45710.0,16.81,16.82,16.8,16.81,45710.0
2017-09-12 12:30:00,16.82,16.84,16.81,16.83,31809.0,16.82,16.84,16.81,16.83,31809.0
2017-09-12 12:35:00,16.84,16.87,16.83,16.86,45822.0,16.84,16.87,16.83,16.86,45822.0
2017-09-12 12:40:00,16.85,16.86,16.84,16.85,29852.0,16.85,16.86,16.84,16.85,29852.0
2017-09-12 12:45:00,16.85,16.86,16.84,16.85,32442.0,16.85,16.86,16.84,16.85,32442.0
2017-09-12 12:50:00,16.85,16.86,16.85,16.86,4987.0,16.85,16.86,16.85,16.86,4987.0
2017-09-12 12:55:00,16.86,16.86,16.85,16.85,5213.0,16.86,16.86,16.85,16.85,5213.0
2017-09-12 13:00:00,16.86,16.87,16.84,16.86,70590.0,16.86,16.87,16.84,16.86,70590.0
2017-09-12 13:05:00,16.86,16.87,16.85,16.85,17024.0,16.86,16.87,16.85,16.85,17024.0
2017-09-12 13:10:00,16.86,16.87,16.85,16.87,30288.0,16.86,16.87,16.85,16.87,30288.0
2017-09-12 13:15:00,16.87,16.87,16.85,16.85,5500.0,16.87,16.87,16.85,16.85,5500.0
2017-09-12 13:20:00,16.85,16.86,16.84,16.85,18919.0,16.85,16.86,16.84,16.85,18919.0
2017-09-12 13:25:00,16.84,16.85,16.83,16.85,32314.0,16.84,16.85,16.83,16.85,32314.0
2017-09-12 13:30:00,16.85,16.85,16.83,16.84,14815.0,16.85,16.85,16.83,16.84,14815.0
2017-09-12 13:35:00,16.83,16.85,16.83,16.85,7708.0,16.83,16.85,16.83,16.85,7708.0
2017-09-12 13:40:00,16.85,16.86,16.84,16.85,18029.0,16.85,16.86,16.84,16.85,18029.0
2017-09-12 13:45:00,16.85,16.87,16.84,16.86,131061.0,16.85,16.87,16.84,16.86,131061.0
2017-09-12 13:50:00,16.86,16.87,16.85,16.86,26906.0,16.86,16.87,16.85,16.86,26906.0
2017-09-12 13:55:00,16.86,16.86,16.85,16.85,3450.0,16.86,16.86,16.85,16.85,3450.0
2017-09-12 14:00:00,16.85,16.86,16.85,16.85,9240.0,16.85,16.86,16.85,16.85,9240.0
2017-09-12 14:05:00,16.86,16.87,16.85,16.87,32457.0,16.86,16.87,16.85,16.87,32457.0
2017-09-12 14:10:00,16.87,16.88,16.86,16.87,55922.0,16.87,16.88,16.86,16.87,55922.0
2017-09-12 14:15:00,16.88,16.89,16.87,16.89,29371.0,16.88,16.89,16.87,16.89,29371.0
2017-09-12 14:20:00,16.89,16.9,16.88,16.89,48876.0,16.89,16.9,16.88,16.89,48876.0
2017-09-12 14:25:00,16.89,16.89,16.88,16.89,36499.0,16.89,16.89,16.88,16.89,36499.0
2017-09-12 14:30:00,16.89,16.89,16.88,16.88,16985.0,16.89,16.89,16.88,16.88,16985.0
2017-09-12 14:35:00,16.89,16.9,16.88,16.89,23488.0,16.89,16.9,16.88,16.89,23488.0
2017-09-12 14:40:00,16.89,16.9,16.89,16.89,78970.0,16.89,16.9,16.89,16.89,78970.0
2017-09-12 14:45:00,16.9,16.9,16.87,16.88,30071.0,16.9,16.9,16.87,16.88,30071.0
2017-09-12 14:50:00,16.88,16.88,16.87,16.88,40116.0,16.88,16.88,16.87,16.88,40116.0
2017-09-12 14:55:00,16.88,16.91,16.87,16.91,213284.0,16.88,16.91,16.87,16.91,213284.0
2017-09-12 15:00:00,16.9,16.91,16.9,16.91,19557.0,16.9,16.91,16.9,16.91,19557.0
2017-09-12 15:05:00,16.91,16.91,16.9,16.9,47604.0,16.91,16.91,16.9,16.9,47604.0
2017-09-12 15:10:00,16.91,16.91,16.9,16.9,15561.0,16.91,16.91,16.9,16.9,15561.0
2017-09-12 15:15:00,16.9,16.91,16.9,16.91,13720.0,16.9,16.91,16.9,16.91,13720.0
2017-09-12 15:20:00,16.91,16.92,16.89,16.9,172289.0,16.91,16.92,16.89,16.9,172289.0
2017-09-12 15:25:00,16.89,16.9,16.89,16.89,12030.0,16.89,16.9,16.89,16.89,12030.0
2017-09-12 15:30:00,16.9,16.9,16.89,16.89,56680.0,16.9,16.9,16.89,16.89,56680.0
2017-09-12 15:35:00,16.89,16.9,16.89,16.89,24513.0,16.89,16.9,16.89,16.89,24513.0
2017-09-12 15:40:00,16.89,16.9,16.89,16.89,55744.0,16.89,16.9,16.89,16.89,55744.0
2017-09-12 15:45:00,16.89,16.9,16.89,16.89,17400.0,16.89,16.9,16.89,16.89,17400.0
2017-09-12 15:50:00,16.89,16.9,16.89,16.89,28344.0,16.89,16.9,16.89,16.89,28344.0
2017-09-12 15:55:00,16.89,16.91,16.89,16.89,550280.0,16.89,16.91,16.89,16.89,550280.0
2017-09-13 09:30:00,16.81,16.82,16.8,16.81,288690.0,16.81,16.82,16.8,16.81,288690.0
2017-09-13 09:35:00,16.81,16.82,16.74,16.77,335523.0,16.81,16.82,16.74,16.77,335523.0
2017-09-13 09:40:00,16.78,16.81,16.77,16.8,80555.0,16.78,16.81,16.77,16.8,80555.0
2017-09-13 09:45:00,16.8,16.81,16.79,16.8,129912.0,16.8,16.81,16.79,16.8,129912.0
2017-09-13 09:50:00,16.8,16.82,16.78,16.81,146738.0,16.8,16.82,16.78,16.81,146738.0
2017-09-13 09:55:00,16.8,16.82,16.78,16.78,85115.0,16.8,16.82,16.78,16.78,85115.0
2017-09-13 10:00:00,16.78,16.8,16.78,16.78,83550.0,16.78,16.8,16.78,16.78,83550.0
2017-09-13 10:05:00,16.79,16.79,16.77,16.79,42648.0,16.79,16.79,16.77,16.79,42648.0
2017-09-13 10:10:00,16.78,16.79,16.76,16.78,82079.0,16.78,16.79,16.76,16.78,82079.0
2017-09-13 10:15:00,16.78,16.79,16.76,16.77,55922.0,16.78,16.79,16.76,16.77,55922.0
2017-09-13 10:20:00,16.78,16.78,16.71,16.76,736318.0,16.78,16.78,16.71,16.76,736318.0
2017-09-13 10:25:00,16.76,16.76,16.73,16.74,256695.0,16.76,16.76,16.73,16.74,256695.0
2017-09-13 10:30:00,16.73,16.74,16.7,16.71,285986.0,16.73,16.74,16.7,16.71,285986.0
2017-09-13 10:35:00,16.71,16.73,16.69,16.71,176536.0,16.71,16.73,16.69,16.71,176536.0
2017-09-13 10:40:00,16.7,16.75,16.69,16.75,256498.0,16.7,16.75,16.69,16.75,256498.0
2017-09-13 10:45:00,16.75,16.76,16.73,16.73,214240.0,16.75,16.76,16.73,16.73,214240.0
2017-09-13 10:50:00,16.73,16.75,16.73,16.74,38148.0,16.73,16.75,16.73,16.74,38148.0
2017-09-13 10:55:00,16.75,16.76,16.74,16.75,38866.0,16.75,16.76,16.74,16.75,38866.0
2017-09-13 11:00:00,16.74,16.75,16.73,16.73,24472.0,16.74,16.75,16.73,16.73,24472.0
2017-09-13 11:05:00,16.73,16.76,16.73,16.73,36087.0,16.73,16.76,16.73,16.73,36087.0
2017-09-13 11:10:00,16.74,16.74,16.72,16.74,18055.0,16.74,16.74,16.72,16.74,18055.0
2017-09-13 11:15:00,16.73,16.75,16.73,16.73,50669.0,16.73,16.75,16.73,16.73,50669.0
2017-09-13 11:20:00,16.73,16.75,16.72,16.73,33222.0,16.73,16.75,16.72,16.73,33222.0
2017-09-13 11:25:00,16.73,16.74,16.71,16.72,55782.0,16.73,16.74,16.71,16.72,55782.0
2017-09-13 11:30:00,16.72,16.73,16.71,16.73,54676.0,16.72,16.73,16.71,16.73,54676.0
2017-09-13 11:35:00,16.72,16.73,16.71,16.72,17508.0,16.72,16.73,16.71,16.72,17508.0
2017-09-13 11:40:00,16.71,16.73,16.7,16.72,35275.0,16.71,16.73,16.7,16.72,35275.0
2017-09-13 11:45:00,16.72,16.74,16.71,16.74,28895.0,16.72,16.74,16.71,16.74,28895.0
2017-09-13 11:50:00,16.73,16.74,16.72,16.74,46341.0,16.73,16.74,16.72,16.74,46341.0
2017-09-13 11:55:00,16.73,16.75,16.72,16.75,258886.0,16.73,16.75,16.72,16.75,258886.0
2017-09-13 12:00:00,16.74,16.75,16.74,16.74,13856.0,16.74,16.75,16.74,16.74,13856.0
2017-09-13 12:05:00,16.74,16.75,16.73,16.74,34995.0,16.74,16.75,16.73,16.74,34995.0
2017-09-13 12:10:00,16.74,16.75,16.73,16.75,57395.0,16.74,16.75,16.73,16.75,57395.0
2017-09-13 12:15:00,16.74,16.74,16.72,16.74,18912.0,16.74,16.74,16.72,16.74,18912.0
2017-09-13 12:20:00,16.73,16.74,16.72,16.73,30163.0,16.73,16.74,16.72,16.73,30163.0
2017-09-13 12:25:00,16.72,16.73,16.72,16.72,12850.0,16.72,16.73,16.72,16.72,12850.0
2017-09-13 12:30:00,16.72,16.74,16.72,16.73,15487.0,16.72,16.74,16.72,16.73,15487.0
2017-09-13 12:35:00,16.73,16.73,16.72,16.73,20747.0,16.73,16.73,16.72,16.73,20747.0
2017-09-13 12:40:00,16.73,16.74,16.72,16.73,68296.0,16.73,16.74,16.72,16.73,68296.0
2017-09-13 12:45:00,16.73,16.75,16.73,16.75,113534.0,16.73,16.75,16.73,16.75,113534.0
2017-09-13 12:50:00,16.75,16.75,16.74,16.74,121920.0,16.75,16.75,16.74,16.74,121920.0
2017-09-13 12:55:00,16.74,16.75,16.72,16.73,40407.0,16.74,16.75,16.72,16.73,40407.0
2017-09-13 13:00:00,16.73,16.76,16.72,16.75,160486.0,16.73,16.76,16.72,16.75,160486.0
2017-09-13 13:05:00,16.76,16.79,16.75,16.77,344161.0,16.76,16.79,16.75,16.77,344161.0
2017-09-13 13:10:00,16.78,16.78,16.76,16.77,23911.0,16.78,16.78,16.76,16.77,23911.0
2017-09-13 13:15:00,16.78,16.81,16.77,16.8,32652.0,16.78,16.81,16.77,16.8,32652.0
2017-09-13 13:20:00,16.8,16.83,16.8,16.82,45089.0,16.8,16.83,16.8,16.82,45089.0
2017-09-13 13:25:00,16.83,16.83,16.79,16.79,43844.0,16.83,16.83,16.79,16.79,43844.0
2017-09-13 13:30:00,16.79,16.8,16.78,16.79,15126.0,16.79,16.8,16.78,16.79,15126.0
2017-09-13 13:35:00,16.8,16.81,16.79,16.79,33646.0,16.8,16.81,16.79,16.79,33646.0
2017-09-13 13:40:00,16.8,16.81,16.79,16.79,12471.0,16.8,16.81,16.79,16.79,12471.0
2017-09-13 13:45:00,16.79,16.8,16.78,16.8,11204.0,16.79,16.8,16.78,16.8,11204.0
2017-09-13 13:50:00,16.79,16.8,16.78,16.78,22528.0,16.79,16.8,16.78,16.78,22528.0
2017-09-13 13:55:00,16.78,16.79,16.78,16.79,8581.0,16.78,16.79,16.78,16.79,8581.0
2017-09-13 14:00:00,16.79,16.8,16.78,16.8,24021.0,16.79,16.8,16.78,16.8,24021.0
2017-09-13 14:05:00,16.79,16.8,16.78,16.8,32545.0,16.79,16.8,16.78,16.8,32545.0
2017-09-13 14:10:00,16.8,16.8,16.79,16.8,10035.0,16.8,16.8,16.79,16.8,10035.0
2017-09-13 14:15:00,16.8,16.8,16.79,16.79,7855.0,16.8,16.8,16.79,16.79,7855.0
2017-09-13 14:20:00,16.8,16.81,16.79,16.8,13185.0,16.8,16.81,16.79,16.8,13185.0
2017-09-13 14:25:00,16.8,16.81,16.78,16.79,26493.0,16.8,16.81,16.78,16.79,26493.0
2017-09-13 14:30:00,16.79,16.8,16.79,16.79,11318.0,16.79,16.8,16.79,16.79,11318.0
2017-09-13 14:35:00,16.8,16.8,16.78,16.79,54465.0,16.8,16.8,16.78,16.79,54465.0
2017-09-13 14:40:00,16.79,16.8,16.77,16.77,26722.0,16.79,16.8,16.77,16.77,26722.0
2017-09-13 14:45:00,16.78,16.78,16.77,16.78,34036.0,16.78,16.78,16.77,16.78,34036.0
2017-09-13 14:50:00,16.78,16.78,16.77,16.78,7102.0,16.78,16.78,16.77,16.78,7102.0
2017-09-13 14:55:00,16.77,16.78,16.77,16.78,42422.0,16.77,16.78,16.77,16.78,42422.0
2017-09-13 15:00:00,16.77,16.78,16.76,16.77,83750.0,16.77,16.78,16.76,16.77,83750.0
2017-09-13 15:05:00,16.77,16.78,16.76,16.77,75185.0,16.77,16.78,16.76,16.77,75185.0
2017-09-13 15:10:00,16.77,16.78,16.77,16.77,17138.0,16.77,16.78,16.77,16.77,17138.0
2017-09-13 15:15:00,16.77,16.78,16.76,16.76,34927.0,16.77,16.78,16.76,16.76,34927.0
2017-09-13 15:20:00,16.76,16.77,16.76,16.77,22952.0,16.76,16.77,16.76,16.77,22952.0
2017-09-13 15:25:00,16.77,16.78,16.76,16.78,32239.0,16.77,16.78,16.76,16.78,32239.0
2017-09-13 15:30:00,16.77,16.78,16.76,16.76,23752.0,16.77,16.78,16.76,16.76,23752.0
2017-09-13 15:35:00,16.77,16.77,16.76,16.76,27592.0,16.77,16.77,16.76,16.76,27592.0
2017-09-13 15:40:00,16.76,16.77,16.76,16.77,21262.0,16.76,16.77,16.76,16.77,21262.0
2017-09-13 15:45:00,16.77,16.77,16.76,16.77,30586.0,16.77,16.77,16.76,16.77,30586.0
2017-09-13 15:50:00,16.77,16.77,16.76,16.77,271419.0,16.77,16.77,16.76,16.77,271419.0
2017-09-13 15:55:00,16.77,16.78,16.76,16.76,337060.0,16.77,16.78,16.76,16.76,337060.0
2017-09-14 09:30:00,16.71,16.74,16.7,16.74,305149.0,16.71,16.74,16.7,16.74,305149.0
2017-09-14 09:35:00,16.74,16.75,16.72,16.74,70405.0,16.74,16.75,16.72,16.74,70405.0
2017-09-14 09:40:00,16.74,16.75,16.73,16.74,111274.0,16.74,16.75,16.73,16.74,111274.0
2017-09-14 09:45:00,16.74,16.77,16.73,16.76,80583.0,16.74,16.77,16.73,16.76,80583.0
2017-09-14 09:50:00,16.76,16.77,16.74,16.75,68246.0,16.76,16.77,16.74,16.75,68246.0
2017-09-14 09:55:00,16.75,16.78,16.74,16.77,304275.0,16.75,16.78,16.74,16.77,304275.0
2017-09-14 10:00:00,16.77,16.78,16.75,16.77,224661.0,16.77,16.78,16.75,16.77,224661.0
2017-09-14 10:05:00,16.76,16.77,16.76,16.76,33494.0,16.76,16.77,16.76,16.76,33494.0
2017-09-14 10:10:00,16.76,16.76,16.74,16.75,65727.0,16.76,16.76,16.74,16.75,65727.0
2017-09-14 10:15:00,16.76,16.78,16.75,16.78,105781.0,16.76,16.78,16.75,16.78,105781.0
2017-09-14 10:20:00,16.78,16.78,16.76,16.77,81046.0,16.78,16.78,16.76,16.77,81046.0
2017-09-14 10:25:00,16.77,16.78,16.76,16.77,48397.0,16.77,16.78,16.76,16.77,48397.0
2017-09-14 10:30:00,16.77,16.77,16.74,16.76,96385.0,16.77,16.77,16.74,16.76,96385.0
2017-09-14 10:35:00,16.75,16.76,16.73,16.74,151897.0,16.75,16.76,16.73,16.74,151897.0
2017-09-14 10:40:00,16.74,16.75,16.73,16.74,40851.0,16.74,16.75,16.73,16.74,40851.0
2017-09-14 10:45:00,16.73,16.74,16.73,16.73,22325.0,16.73,16.74,16.73,16.73,22325.0
2017-09-14 10:50:00,16.74,16.75,16.73,16.74,27050.0,16.74,16.75,16.73,16.74,27050.0
2017-09-14 10:55:00,16.74,16.74,16.73,16.74,10437.0,16.74,16.74,16.73,16.74,10437.0
2017-09-14 11:00:00,16.74,16.76,16.74,16.75,25771.0,16.74,16.76,16.74,16.75,25771.0
2017-09-14 11:05:00,16.75,16.75,16.74,16.75,5792.0,16.75,16.75,16.74,16.75,5792.0
2017-09-14 11:10:00,16.74,16.75,16.74,16.74,7696.0,16.74,16.75,16.74,16.74,7696.0
2017-09-14 11:15:00,16.73,16.74,16.72,16.72,10524.0,16.73,16.74,16.72,16.72,10524.0
2017-09-14 11:20:00,16.73,16.74,16.72,16.73,111974.0,16.73,16.74,16.72,16.73,111974.0
2017-09-14 11:25:00,16.73,16.75,16.73,16.73,21858.0,16.73,16.75,16.73,16.73,21858.0
2017-09-14 11:30:00,16.73,16.74,16.72,16.73,39014.0,16.73,16.74,16.72,16.73,39014.0
2017-09-14 11:35:00,16.73,16.75,16.73,16.75,26098.0,16.73,16.75,16.73,16.75,26098.0
2017-09-14 11:40:00,16.75,16.75,16.73,16.73,48015.0,16.75,16.75,16.73,16.73,48015.0
2017-09-14 11:45:00,16.73,16.74,16.73,16.74,6921.0,16.73,16.74,16.73,16.74,6921.0
2017-09-14 11:50:00,16.73,16.74,16.72,16.73,18677.0,16.73,16.74,16.72,16.73,18677.0
2017-09-14 11:55:00,16.72,16.73,16.71,16.72,21567.0,16.72,16.73,16.71,16.72,21567.0
2017-09-14 12:00:00,16.72,16.74,16.72,16.73,10957.0,16.72,16.74,16.72,16.73,10957.0
2017-09-14 12:05:00,16.74,16.74,16.72,16.73,28035.0,16.74,16.74,16.72,16.73,28035.0
2017-09-14 12:10:00,16.72,16.73,16.72,16.73,12869.0,16.72,16.73,16.72,16.73,12869.0
2017-09-14 12:15:00,16.72,16.73,16.71,16.71,25607.0,16.72,16.73,16.71,16.71,25607.0
2017-09-14 12:20:00,16.71,16.72,16.71,16.72,115025.0,16.71,16.72,16.71,16.72,115025.0
2017-09-14 12:25:00,16.72,16.73,16.72,16.73,32171.0,16.72,16.73,16.72,16.73,32171.0
2017-09-14 12:30:00,16.73,16.73,16.71,16.73,34905.0,16.73,16.73,16.71,16.73,34905.0
2017-09-14 12:35:00,16.72,16.73,16.7,16.71,25751.0,16.72,16.73,16.7,16.71,25751.0
2017-09-14 12:40:00,16.71,16.72,16.7,16.71,26119.0,16.71,16.72,16.7,16.71,26119.0
2017-09-14 12:45:00,16.71,16.72,16.71,16.71,1393.0,16.71,16.72,16.71,16.71,1393.0
2017-09-14 12:50:00,16.71,16.72,16.71,16.71,44373.0,16.71,16.72,16.71,16.71,44373.0
2017-09-14 12:55:00,16.71,16.72,16.7,16.71,21737.0,16.71,16.72,16.7,16.71,21737.0
2017-09-14 13:00:00,16.71,16.71,16.7,16.71,22426.0,16.71,16.71,16.7,16.71,22426.0
2017-09-14 13:05:00,16.71,16.74,16.71,16.73,43961.0,16.71,16.74,16.71,16.73,43961.0
2017-09-14 13:10:00,16.73,16.74,16.73,16.73,12170.0,16.73,16.74,16.73,16.73,12170.0
2017-09-14 13:15:00,16.74,16.75,16.74,16.74,35982.0,16.74,16.75,16.74,16.74,35982.0
2017-09-14 13:20:00,16.74,16.75,16.74,16.74,42160.0,16.74,16.75,16.74,16.74,42160.0
2017-09-14 13:25:00,16.75,16.75,16.73,16.74,69286.0,16.75,16.75,16.73,16.74,69286.0
2017-09-14 13:30:00,16.74,16.75,16.74,16.75,14662.0,16.74,16.75,16.74,16.75,14662.0
2017-09-14 13:35:00,16.74,16.76,16.74,16.75,35755.0,16.74,16.76,16.74,16.75,35755.0
2017-09-14 13:40:00,16.76,16.77,16.75,16.76,16589.0,16.76,16.77,16.75,16.76,16589.0
2017-09-14 13:45:00,16.77,16.79,16.76,16.78,60665.0,16.77,16.79,16.76,16.78,60665.0
2017-09-14 13:50:00,16.79,16.8,16.78,16.79,44897.0,16.79,16.8,16.78,16.79,44897.0
2017-09-14 13:55:00,16.79,16.81,16.78,16.79,40483.0,16.79,16.81,16.78,16.79,40483.0
2017-09-14 14:00:00,16.78,16.79,16.76,16.78,31289.0,16.78,16.79,16.76,16.78,31289.0
2017-09-14 14:05:00,16.78,16.78,16.76,16.77,14085.0,16.78,16.78,16.76,16.77,14085.0
2017-09-14 14:10:00,16.78,16.78,16.77,16.77,3536.0,16.78,16.78,16.77,16.77,3536.0
2017-09-14 14:15:00,16.78,16.8,16.78,16.78,26769.0,16.78,16.8,16.78,16.78,26769.0
2017-09-14 14:20:00,16.79,16.79,16.77,16.78,19716.0,16.79,16.79,16.77,16.78,19716.0
2017-09-14 14:25:00,16.78,16.8,16.77,16.78,68240.0,16.78,16.8,16.77,16.78,68240.0
2017-09-14 14:30:00,16.79,16.79,16.77,16.77,9434.0,16.79,16.79,16.77,16.77,9434.0
2017-09-14 14:35:00,16.78,16.79,16.77,16.78,38821.0,16.78,16.79,16.77,16.78,38821.0
2017-09-14 14:40:00,16.77,16.78,16.77,16.78,12900.0,16.77,16.78,16.77,16.78,12900.0
2017-09-14 14:45:00,16.78,16.79,16.77,16.78,27792.0,16.78,16.79,16.77,16.78,27792.0
2017-09-14 14:50:00,16.77,16.78,16.76,16.77,60932.0,16.77,16.78,16.76,16.77,60932.0
2017-09-14 14:55:00,16.76,16.78,16.75,16.77,63525.0,16.76,16.78,16.75,16.77,63525.0
2017-09-14 15:00:00,16.77,16.78,16.75,16.75,24288.0,16.77,16.78,16.75,16.75,24288.0
2017-09-14 15:05:00,16.75,16.76,16.75,16.76,27085.0,16.75,16.76,16.75,16.76,27085.0
2017-09-14 15:10:00,16.76,16.76,16.75,16.75,22029.0,16.76,16.76,16.75,16.75,22029.0
2017-09-14 15:15:00,16.75,16.77,16.75,16.77,29834.0,16.75,16.77,16.75,16.77,29834.0
2017-09-14 15:20:00,16.77,16.77,16.76,16.77,11360.0,16.77,16.77,16.76,16.77,11360.0
2017-09-14 15:25:00,16.77,16.78,16.76,16.78,20085.0,16.77,16.78,16.76,16.78,20085.0
2017-09-14 15:30:00,16.78,16.78,16.77,16.77,15085.0,16.78,16.78,16.77,16.77,15085.0
2017-09-14 15:35:00,16.77,16.78,16.77,16.78,13883.0,16.77,16.78,16.77,16.78,13883.0
2017-09-14 15:40:00,16.77,16.79,16.77,16.79,65267.0,16.77,16.79,16.77,16.79,65267.0
2017-09-14 15:45:00,16.79,16.79,16.78,16.78,17357.0,16.79,16.79,16.78,16.78,17357.0
2017-09-14 15:50:00,16.78,16.78,16.77,16.78,64430.0,16.78,16.78,16.77,16.78,64430.0
2017-09-14 15:55:00,16.78,16.78,16.77,16.78,116434.0,16.78,16.78,16.77,16.78,116434.0
2017-09-15 09:30:00,16.72,16.72,16.68,16.69,207629.0,16.72,16.72,16.68,16.69,207629.0
2017-09-15 09:35:00,16.69,16.7,16.67,16.68,141225.0,16.69,16.7,16.67,16.68,141225.0
2017-09-15 09:40:00,16.67,16.7,16.66,16.69,82465.0,16.67,16.7,16.66,16.69,82465.0
2017-09-15 09:45:00,16.69,16.7,16.67,16.69,40473.0,16.69,16.7,16.67,16.69,40473.0
2017-09-15 09:50:00,16.68,16.71,16.68,16.7,92944.0,16.68,16.71,16.68,16.7,92944.0
2017-09-15 09:55:00,16.7,16.7,16.68,16.69,54556.0,16.7,16.7,16.68,16.69,54556.0
2017-09-15 10:00:00,16.69,16.69,16.66,16.67,87855.0,16.69,16.69,16.66,16.67,87855.0
2017-09-15 10:05:00,16.67,16.69,16.66,16.66,48711.0,16.67,16.69,16.66,16.66,48711.0
2017-09-15 10:10:00,16.66,16.67,16.63,16.64,328384.0,16.66,16.67,16.63,16.64,328384.0
2017-09-15 10:15:00,16.64,16.65,16.61,16.65,89708.0,16.64,16.65,16.61,16.65,89708.0
2017-09-15 10:20:00,16.65,16.66,16.64,16.65,30153.0,16.65,16.66,16.64,16.65,30153.0
2017-09-15 10:25:00,16.65,16.66,16.62,16.63,83252.0,16.65,16.66,16.62,16.63,83252.0
2017-09-15 10:30:00,16.63,16.64,16.62,16.64,115601.0,16.63,16.64,16.62,16.64,115601.0
2017-09-15 10:35:00,16.63,16.66,16.63,16.66,47090.0,16.63,16.66,16.63,16.66,47090.0
2017-09-15 10:40:00,16.66,16.66,16.64,16.64,18028.0,16.66,16.66,16.64,16.64,18028.0
2017-09-15 10:45:00,16.64,16.65,16.62,16.64,57477.0,16.64,16.65,16.62,16.64,57477.0
2017-09-15 10:50:00,16.63,16.65,16.63,16.64,86161.0,16.63,16.65,16.63,16.64,86161.0
2017-09-15 10:55:00,16.64,16.65,16.63,16.64,55650.0,16.64,16.65,16.63,16.64,55650.0
2017-09-15 11:00:00,16.64,16.65,16.61,16.62,165806.0,16.64,16.65,16.61,16.62,165806.0
2017-09-15 11:05:00,16.62,16.63,16.61,16.62,37253.0,16.62,16.63,16.61,16.62,37253.0
2017-09-15 11:10:00,16.62,16.64,16.62,16.64,50227.0,16.62,16.64,16.62,16.64,50227.0
2017-09-15 11:15:00,16.64,16.66,16.64,16.65,67577.0,16.64,16.66,16.64,16.65,67577.0
2017-09-15 11:20:00,16.66,16.66,16.64,16.64,93073.0,16.66,16.66,16.64,16.64,93073.0
2017-09-15 11:25:00,16.65,16.65,16.64,16.64,63654.0,16.65,16.65,16.64,16.64,63654.0
2017-09-15 11:30:00,16.64,16.66,16.64,16.65,45991.0,16.64,16.66,16.64,16.65,45991.0
2017-09-15 11:35:00,16.66,16.66,16.64,16.66,66276.0,16.66,16.66,16.64,16.66,66276.0
2017-09-15 11:40:00,16.66,16.68,16.65,16.68,54709.0,16.66,16.68,16.65,16.68,54709.0
2017-09-15 11:45:00,16.68,16.69,16.67,16.67,39565.0,16.68,16.69,16.67,16.67,39565.0
2017-09-15 11:50:00,16.67,16.71,16.67,16.7,109374.0,16.67,16.71,16.67,16.7,109374.0
2017-09-15 11:55:00,16.71,16.71,16.69,16.7,54615.0,16.71,16.71,16.69,16.7,54615.0
2017-09-15 12:00:00,16.69,16.7,16.68,16.69,32009.0,16.69,16.7,16.68,16.69,32009.0
2017-09-15 12:05:00,16.69,16.7,16.68,16.68,35173.0,16.69,16.7,16.68,16.68,35173.0
2017-09-15 12:10:00,16.68,16.69,16.68,16.68,11978.0,16.68,16.69,16.68,16.68,11978.0
2017-09-15 12:15:00,16.68,16.69,16.68,16.69,22877.0,16.68,16.69,16.68,16.69,22877.0
2017-09-15 12:20:00,16.69,16.69,16.68,16.69,17901.0,16.69,16.69,16.68,16.69,17901.0
2017-09-15 12:25:00,16.69,16.7,16.68,16.7,21379.0,16.69,16.7,16.68,16.7,21379.0
2017-09-15 12:30:00,16.7,16.7,16.69,16.69,20075.0,16.7,16.7,16.69,16.69,20075.0
2017-09-15 12:35:00,16.7,16.7,16.69,16.69,13577.0,16.7,16.7,16.69,16.69,13577.0
2017-09-15 12:40:00,16.69,16.7,16.68,16.7,43052.0,16.69,16.7,16.68,16.7,43052.0
2017-09-15 12:45:00,16.7,16.7,16.69,16.7,11142.0,16.7,16.7,16.69,16.7,11142.0
2017-09-15 12:50:00,16.7,16.7,16.69,16.69,19721.0,16.7,16.7,16.69,16.69,19721.0
2017-09-15 12:55:00,16.69,16.7,16.68,16.69,17509.0,16.69,16.7,16.68,16.69,17509.0
2017-09-15 13:00:00,16.69,16.7,16.69,16.69,17418.0,16.69,16.7,16.69,16.69,17418.0
2017-09-15 13:05:00,16.69,16.69,16.66,16.67,19843.0,16.69,16.69,16.66,16.67,19843.0
2017-09-15 13:10:00,16.67,16.67,16.64,16.64,36302.0,16.67,16.67,16.64,16.64,36302.0
2017-09-15 13:15:00,16.64,16.67,16.64,16.66,16983.0,16.64,16.67,16.64,16.66,16983.0
2017-09-15 13:20:00,16.67,16.67,16.66,16.66,15289.0,16.67,16.67,16.66,16.66,15289.0
2017-09-15 13:25:00,16.66,16.67,16.65,16.65,28491.0,16.66,16.67,16.65,16.65,28491.0
2017-09-15 13:30:00,16.65,16.66,16.64,16.66,25218.0,16.65,16.66,16.64,16.66,25218.0
2017-09-15 13:35:00,16.66,16.67,16.65,16.66,12674.0,16.66,16.67,16.65,16.66,12674.0
2017-09-15 13:40:00,16.66,16.67,16.66,16.66,29321.0,16.66,16.67,16.66,16.66,29321.0
2017-09-15 13:45:00,16.66,16.67,16.65,16.66,12668.0,16.66,16.67,16.65,16.66,12668.0
2017-09-15 13:50:00,16.66,16.66,16.65,16.66,13540.0,16.66,16.66,16.65,16.66,13540.0
2017-09-15 13:55:00,16.65,16.66,16.65,16.65,8056.0,16.65,16.66,16.65,16.65,8056.0
2017-09-15 14:00:00,16.66,16.66,16.65,16.65,11275.0,16.66,16.66,16.65,16.65,11275.0
2017-09-15 14:05:00,16.65,16.66,16.64,16.64,27989.0,16.65,16.66,16.64,16.64,27989.0
2017-09-15 14:10:00,16.64,16.65,16.64,16.65,9509.0,16.64,16.65,16.64,16.65,9509.0
2017-09-15 14:15:00,16.65,16.65,16.64,16.64,21723.0,16.65,16.65,16.64,16.64,21723.0
2017-09-15 14:20:00,16.64,16.65,16.64,16.64,42981.0,16.64,16.65,16.64,16.64,42981.0
2017-09-15 14:25:00,16.64,16.66,16.64,16.65,38675.0,16.64,16.66,16.64,16.65,38675.0
2017-09-15 14:30:00,16.65,16.66,16.65,16.66,36482.0,16.65,16.66,16.65,16.66,36482.0
2017-09-15 14:35:00,16.65,16.66,16.65,16.66,24875.0,16.65,16.66,16.65,16.66,24875.0
2017-09-15 14:40:00,16.65,16.66,16.65,16.66,16610.0,16.65,16.66,16.65,16.66,16610.0
2017-09-15 14:45:00,16.65,16.66,16.65,16.65,35074.0,16.65,16.66,16.65,16.65,35074.0
2017-09-15 14:50:00,16.65,16.66,16.65,16.65,12754.0,16.65,16.66,16.65,16.65,12754.0
2017-09-15 14:55:00,16.65,16.66,16.65,16.65,16837.0,16.65,16.66,16.65,16.65,16837.0
2017-09-15 15:00:00,16.66,16.66,16.64,16.66,66462.0,16.66,16.66,16.64,16.66,66462.0
2017-09-15 15:05:00,16.66,16.66,16.65,16.65,44472.0,16.66,16.66,16.65,16.65,44472.0
2017-09-15 15:10:00,16.65,16.66,16.65,16.65,16602.0,16.65,16.66,16.65,16.65,16602.0
2017-09-15 15:15:00,16.65,16.66,16.64,16.64,39493.0,16.65,16.66,16.64,16.64,39493.0
2017-09-15 15:20:00,16.64,16.65,16.64,16.64,20486.0,16.64,16.65,16.64,16.64,20486.0
2017-09-15 15:25:00,16.65,16.65,16.64,16.64,11587.0,16.65,16.65,16.64,16.64,11587.0
2017-09-15 15:30:00,16.64,16.65,16.64,16.64,12598.0,16.64,16.65,16.64,16.64,12598.0
2017-09-15 15:35:00,16.64,16.64,16.63,16.64,34040.0,16.64,16.64,16.63,16.64,34040.0
2017-09-15 15:40:00,16.64,16.64,16.63,16.64,25431.0,16.64,16.64,16.63,16.64,25431.0
2017-09-15 15:45:00,16.64,16.64,16.62,16.63,113338.0,16.64,16.64,16.62,16.63,113338.0
2017-09-15 15:50:00,16.63,16.63,16.62,16.63,78532.0,16.63,16.63,16.62,16.63,78532.0
2017-09-15 15:55:00,16.63,16.63,16.62,16.62,208679.0,16.63,16.63,16.62,16.62,208679.0
2017-09-18 09:30:00,16.39,16.39,16.37,16.37,453473.0,16.39,16.39,16.37,16.37,453473.0
2017-09-18 09:35:00,16.38,16.38,16.35,16.37,261633.0,16.38,16.38,16.35,16.37,261633.0
2017-09-18 09:40:00,16.37,16.38,16.36,16.37,60218.0,16.37,16.38,16.36,16.37,60218.0
2017-09-18 09:45:00,16.38,16.4,16.37,16.39,132877.0,16.38,16.4,16.37,16.39,132877.0
2017-09-18 09:50:00,16.4,16.4,16.39,16.4,110862.0,16.4,16.4,16.39,16.4,110862.0
2017-09-18 09:55:00,16.39,16.4,16.39,16.4,44398.0,16.39,16.4,16.39,16.4,44398.0
2017-09-18 10:00:00,16.4,16.41,16.39,16.39,66865.0,16.4,16.41,16.39,16.39,66865.0
2017-09-18 10:05:00,16.39,16.4,16.39,16.4,69456.0,16.39,16.4,16.39,16.4,69456.0
2017-09-18 10:10:00,16.4,16.41,16.39,16.4,96003.0,16.4,16.41,16.39,16.4,96003.0
2017-09-18 10:15:00,16.4,16.4,16.39,16.39,28104.0,16.4,16.4,16.39,16.39,28104.0
2017-09-18 10:20:00,16.39,16.4,16.38,16.39,52392.0,16.39,16.4,16.38,16.39,52392.0
2017-09-18 10:25:00,16.39,16.39,16.37,16.37,45235.0,16.39,16.39,16.37,16.37,45235.0
2017-09-18 10:30:00,16.38,16.39,16.36,16.37,130509.0,16.38,16.39,16.36,16.37,130509.0
2017-09-18 10:35:00,16.37,16.38,16.36,16.37,62200.0,16.37,16.38,16.36,16.37,62200.0
2017-09-18 10:40:00,16.37,16.38,16.33,16.34,926346.0,16.37,16.38,16.33,16.34,926346.0
2017-09-18 10:45:00,16.33,16.35,16.33,16.35,37249.0,16.33,16.35,16.33,16.35,37249.0
2017-09-18 10:50:00,16.35,16.36,16.34,16.34,126076.0,16.35,16.36,16.34,16.34,126076.0
2017-09-18 10:55:00,16.34,16.35,16.3,16.32,416356.0,16.34,16.35,16.3,16.32,416356.0
2017-09-18 11:00:00,16.32,16.32,16.3,16.31,138024.0,16.32,16.32,16.3,16.31,138024.0
2017-09-18 11:05:00,16.31,16.32,16.3,16.32,64680.0,16.31,16.32,16.3,16.32,64680.0
2017-09-18 11:10:00,16.31,16.31,16.3,16.3,64778.0,16.31,16.31,16.3,16.3,64778.0
2017-09-18 11:15:00,16.3,16.3,16.25,16.25,152657.0,16.3,16.3,16.25,16.25,152657.0
2017-09-18 11:20:00,16.25,16.27,16.23,16.25,238076.0,16.25,16.27,16.23,16.25,238076.0
2017-09-18 11:25:00,16.25,16.27,16.23,16.26,140573.0,16.25,16.27,16.23,16.26,140573.0
2017-09-18 11:30:00,16.26,16.27,16.24,16.25,115915.0,16.26,16.27,16.24,16.25,115915.0
2017-09-18 11:35:00,16.25,16.26,16.23,16.25,87827.0,16.25,16.26,16.23,16.25,87827.0
2017-09-18 11:40:00,16.25,16.28,16.25,16.27,29677.0,16.25,16.28,16.25,16.27,29677.0
2017-09-18 11:45:00,16.27,16.28,16.26,16.26,102396.0,16.27,16.28,16.26,16.26,102396.0
2017-09-18 11:50:00,16.27,16.27,16.25,16.26,87321.0,16.27,16.27,16.25,16.26,87321.0
2017-09-18 11:55:00,16.25,16.26,16.23,16.25,62904.0,16.25,16.26,16.23,16.25,62904.0
2017-09-18 12:00:00,16.24,16.26,16.24,16.26,64271.0,16.24,16.26,16.24,16.26,64271.0
2017-09-18 12:05:00,16.25,16.27,16.23,16.25,215885.0,16.25,16.27,16.23,16.25,215885.0
2017-09-18 12:10:00,16.25,16.26,16.24,16.25,80569.0,16.25,16.26,16.24,16.25,80569.0
2017-09-18 12:15:00,16.25,16.25,16.2,16.22,248821.0,16.25,16.25,16.2,16.22,248821.0
2017-09-18 12:20:00,16.21,16.23,16.21,16.22,110718.0,16.21,16.23,16.21,16.22,110718.0
2017-09-18 12:25:00,16.21,16.22,16.2,16.21,64603.0,16.21,16.22,16.2,16.21,64603.0
2017-09-18 12:30:00,16.22,16.24,16.21,16.23,273084.0,16.22,16.24,16.21,16.23,273084.0
2017-09-18 12:35:00,16.23,16.24,16.21,16.22,61993.0,16.23,16.24,16.21,16.22,61993.0
2017-09-18 12:40:00,16.22,16.22,16.2,16.2,35842.0,16.22,16.22,16.2,16.2,35842.0
2017-09-18 12:45:00,16.2,16.2,16.13,16.14,701117.0,16.2,16.2,16.13,16.14,701117.0
2017-09-18 12:50:00,16.15,16.16,16.12,16.15,120906.0,16.15,16.16,16.12,16.15,120906.0
2017-09-18 12:55:00,16.14,16.15,16.13,16.14,66970.0,16.14,16.15,16.13,16.14,66970.0
2017-09-18 13:00:00,16.15,16.17,16.15,16.17,428579.0,16.15,16.17,16.15,16.17,428579.0
2017-09-18 13:05:00,16.16,16.18,16.16,16.17,54772.0,16.16,16.18,16.16,16.17,54772.0
2017-09-18 13:10:00,16.18,16.18,16.16,16.17,72945.0,16.18,16.18,16.16,16.17,72945.0
2017-09-18 13:15:00,16.17,16.2,16.16,16.19,83325.0,16.17,16.2,16.16,16.19,83325.0
2017-09-18 13:20:00,16.19,16.2,16.15,16.17,96749.0,16.19,16.2,16.15,16.17,96749.0
2017-09-18 13:25:00,16.17,16.2,16.17,16.19,42951.0,16.17,16.2,16.17,16.19,42951.0
2017-09-18 13:30:00,16.2,16.2,16.17,16.18,32573.0,16.2,16.2,16.17,16.18,32573.0
2017-09-18 13:35:00,16.18,16.19,16.17,16.19,49235.0,16.18,16.19,16.17,16.19,49235.0
2017-09-18 13:40:00,16.18,16.19,16.18,16.19,10165.0,16.18,16.19,16.18,16.19,10165.0
2017-09-18 13:45:00,16.19,16.19,16.18,16.19,23976.0,16.19,16.19,16.18,16.19,23976.0
2017-09-18 13:50:00,16.18,16.2,16.18,16.19,52320.0,16.18,16.2,16.18,16.19,52320.0
2017-09-18 13:55:00,16.19,16.2,16.17,16.18,41112.0,16.19,16.2,16.17,16.18,41112.0
2017-09-18 14:00:00,16.17,16.18,16.14,16.17,128193.0,16.17,16.18,16.14,16.17,128193.0
2017-09-18 14:05:00,16.17,16.18,16.16,16.18,40872.0,16.17,16.18,16.16,16.18,40872.0
2017-09-18 14:10:00,16.17,16.18,16.14,16.15,63510.0,16.17,16.18,16.14,16.15,63510.0
2017-09-18 14:15:00,16.14,16.16,16.14,16.16,67167.0,16.14,16.16,16.14,16.16,67167.0
2017-09-18 14:20:00,16.16,16.18,16.15,16.18,36746.0,16.16,16.18,16.15,16.18,36746.0
2017-09-18 14:25:00,16.17,16.18,16.16,16.17,49587.0,16.17,16.18,16.16,16.17,49587.0
2017-09-18 14:30:00,16.18,16.18,16.16,16.18,69693.0,16.18,16.18,16.16,16.18,69693.0
2017-09-18 14:35:00,16.17,16.23,16.17,16.22,68617.0,16.17,16.23,16.17,16.22,68617.0
2017-09-18 14:40:00,16.22,16.23,16.21,16.21,219767.0,16.22,16.23,16.21,16.21,219767.0
2017-09-18 14:45:00,16.22,16.22,16.2,16.21,27714.0,16.22,16.22,16.2,16.21,27714.0
2017-09-18 14:50:00,16.21,16.21,16.19,16.2,138605.0,16.21,16.21,16.19,16.2,138605.0
2017-09-18 14:55:00,16.2,16.2,16.18,16.18,28526.0,16.2,16.2,16.18,16.18,28526.0
2017-09-18 15:00:00,16.18,16.19,16.18,16.19,135428.0,16.18,16.19,16.18,16.19,135428.0
2017-09-18 15:05:00,16.19,16.19,16.18,16.19,159258.0,16.19,16.19,16.18,16.19,159258.0
2017-09-18 15:10:00,16.19,16.23,16.18,16.23,157821.0,16.19,16.23,16.18,16.23,157821.0
2017-09-18 15:15:00,16.23,16.24,16.22,16.22,61051.0,16.23,16.24,16.22,16.22,61051.0
2017-09-18 15:20:00,16.22,16.23,16.21,16.22,103543.0,16.22,16.23,16.21,16.22,103543.0
2017-09-18 15:25:00,16.23,16.23,16.21,16.21,221714.0,16.23,16.23,16.21,16.21,221714.0
2017-09-18 15:30:00,16.21,16.23,16.21,16.23,67685.0,16.21,16.23,16.21,16.23,67685.0
2017-09-18 15:35:00,16.23,16.23,16.22,16.23,136509.0,16.23,16.23,16.22,16.23,136509.0
2017-09-18 15:40:00,16.23,16.24,16.22,16.23,59908.0,16.23,16.24,16.22,16.23,59908.0
2017-09-18 15:45:00,16.23,16.27,16.23,16.27,138689.0,16.23,16.27,16.23,16.27,138689.0
2017-09-18 15:50:00,16.27,16.27,16.25,16.27,212948.0,16.27,16.27,16.25,16.27,212948.0
2017-09-18 15:55:00,16.27,16.27,16.26,16.26,273033.0,16.27,16.27,16.26,16.26,273033.0
2017-09-19 09:30:00,16.27,16.28,16.25,16.25,188912.0,16.27,16.28,16.25,16.25,188912.0
2017-09-19 09:35:00,16.26,16.28,16.26,16.27,96041.0,16.26,16.28,16.26,16.27,96041.0
2017-09-19 09:40:00,16.28,16.3,16.27,16.3,85159.0,16.28,16.3,16.27,16.3,85159.0
2017-09-19 09:45:00,16.29,16.31,16.28,16.31,112407.0,16.29,16.31,16.28,16.31,112407.0
2017-09-19 09:50:00,16.31,16.32,16.3,16.31,43392.0,16.31,16.32,16.3,16.31,43392.0
2017-09-19 09:55:00,16.31,16.32,16.29,16.3,49292.0,16.31,16.32,16.29,16.3,49292.0
2017-09-19 10:00:00,16.3,16.31,16.27,16.27,65702.0,16.3,16.31,16.27,16.27,65702.0
2017-09-19 10:05:00,16.28,16.28,16.26,16.27,67315.0,16.28,16.28,16.26,16.27,67315.0
2017-09-19 10:10:00,16.27,16.28,16.26,16.28,25820.0,16.27,16.28,16.26,16.28,25820.0
2017-09-19 10:15:00,16.27,16.29,16.26,16.29,120139.0,16.27,16.29,16.26,16.29,120139.0
2017-09-19 10:20:00,16.29,16.31,16.29,16.31,94160.0,16.29,16.31,16.29,16.31,94160.0
2017-09-19 10:25:00,16.31,16.31,16.28,16.28,44432.0,16.31,16.31,16.28,16.28,44432.0
2017-09-19 10:30:00,16.29,16.29,16.27,16.28,37694.0,16.29,16.29,16.27,16.28,37694.0
2017-09-19 10:35:00,16.29,16.3,16.27,16.27,39711.0,16.29,16.3,16.27,16.27,39711.0
2017-09-19 10:40:00,16.27,16.29,16.27,16.28,110689.0,16.27,16.29,16.27,16.28,110689.0
2017-09-19 10:45:00,16.28,16.3,16.26,16.3,31779.0,16.28,16.3,16.26,16.3,31779.0
2017-09-19 10:50:00,16.3,16.31,16.29,16.3,152130.0,16.3,16.31,16.29,16.3,152130.0
2017-09-19 10:55:00,16.31,16.33,16.3,16.32,80065.0,16.31,16.33,16.3,16.32,80065.0
2017-09-19 11:00:00,16.33,16.33,16.31,16.32,21587.0,16.33,16.33,16.31,16.32,21587.0
2017-09-19 11:05:00,16.31,16.32,16.3,16.3,179418.0,16.31,16.32,16.3,16.3,179418.0
2017-09-19 11:10:00,16.31,16.32,16.3,16.3,40706.0,16.31,16.32,16.3,16.3,40706.0
2017-09-19 11:15:00,16.3,16.31,16.29,16.31,45743.0,16.3,16.31,16.29,16.31,45743.0
2017-09-19 11:20:00,16.32,16.32,16.3,16.31,25835.0,16.32,16.32,16.3,16.31,25835.0
2017-09-19 11:25:00,16.31,16.31,16.29,16.29,46931.0,16.31,16.31,16.29,16.29,46931.0
2017-09-19 11:30:00,16.3,16.31,16.29,16.3,19483.0,16.3,16.31,16.29,16.3,19483.0
2017-09-19 11:35:00,16.3,16.31,16.29,16.3,46639.0,16.3,16.31,16.29,16.3,46639.0
2017-09-19 11:40:00,16.29,16.32,16.29,16.31,28113.0,16.29,16.32,16.29,16.31,28113.0
2017-09-19 11:45:00,16.32,16.32,16.3,16.31,16247.0,16.32,16.32,16.3,16.31,16247.0
2017-09-19 11:50:00,16.32,16.32,16.31,16.32,6761.0,16.32,16.32,16.31,16.32,6761.0
2017-09-19 11:55:00,16.32,16.34,16.31,16.34,16775.0,16.32,16.34,16.31,16.34,16775.0
2017-09-19 12:00:00,16.34,16.34,16.33,16.33,24750.0,16.34,16.34,16.33,16.33,24750.0
2017-09-19 12:05:00,16.33,16.34,16.31,16.31,51082.0,16.33,16.34,16.31,16.31,51082.0
2017-09-19 12:10:00,16.32,16.32,16.31,16.32,5226.0,16.32,16.32,16.31,16.32,5226.0
2017-09-19 12:15:00,16.32,16.32,16.31,16.32,32497.0,16.32,16.32,16.31,16.32,32497.0
2017-09-19 12:20:00,16.31,16.32,16.3,16.3,40058.0,16.31,16.32,16.3,16.3,40058.0
2017-09-19 12:25:00,16.31,16.31,16.29,16.3,38881.0,16.31,16.31,16.29,16.3,38881.0
2017-09-19 12:30:00,16.3,16.31,16.27,16.28,64780.0,16.3,16.31,16.27,16.28,64780.0
2017-09-19 12:35:00,16.28,16.29,16.26,16.26,45329.0,16.28,16.29,16.26,16.26,45329.0
2017-09-19 12:40:00,16.26,16.27,16.25,16.25,46831.0,16.26,16.27,16.25,16.25,46831.0
2017-09-19 12:45:00,16.25,16.26,16.24,16.25,41211.0,16.25,16.26,16.24,16.25,41211.0
2017-09-19 12:50:00,16.25,16.27,16.25,16.27,22730.0,16.25,16.27,16.25,16.27,22730.0
2017-09-19 12:55:00,16.27,16.27,16.26,16.27,17535.0,16.27,16.27,16.26,16.27,17535.0
2017-09-19 13:00:00,16.27,16.28,16.26,16.28,46711.0,16.27,16.28,16.26,16.28,46711.0
2017-09-19 13:05:00,16.28,16.28,16.27,16.27,27864.0,16.28,16.28,16.27,16.27,27864.0
2017-09-19 13:10:00,16.28,16.28,16.27,16.28,20118.0,16.28,16.28,16.27,16.28,20118.0
2017-09-19 13:15:00,16.29,16.29,16.28,16.29,28732.0,16.29,16.29,16.28,16.29,28732.0
2017-09-19 13:20:00,16.29,16.3,16.28,16.28,42790.0,16.29,16.3,16.28,16.28,42790.0
2017-09-19 13:25:00,16.28,16.29,16.27,16.28,18671.0,16.28,16.29,16.27,16.28,18671.0
2017-09-19 13:30:00,16.28,16.29,16.27,16.28,13089.0,16.28,16.29,16.27,16.28,13089.0
2017-09-19 13:35:00,16.29,16.3,16.29,16.29,14275.0,16.29,16.3,16.29,16.29,14275.0
2017-09-19 13:40:00,16.29,16.3,16.28,16.28,13619.0,16.29,16.3,16.28,16.28,13619.0
2017-09-19 13:45:00,16.29,16.3,16.28,16.29,19392.0,16.29,16.3,16.28,16.29,19392.0
2017-09-19 13:50:00,16.3,16.31,16.29,16.3,29398.0,16.3,16.31,16.29,16.3,29398.0
2017-09-19 13:55:00,16.3,16.32,16.3,16.31,33868.0,16.3,16.32,16.3,16.31,33868.0
2017-09-19 14:00:00,16.3,16.31,16.3,16.3,10877.0,16.3,16.31,16.3,16.3,10877.0
2017-09-19 14:05:00,16.31,16.33,16.31,16.32,57336.0,16.31,16.33,16.31,16.32,57336.0
2017-09-19 14:10:00,16.32,16.33,16.31,16.32,63445.0,16.32,16.33,16.31,16.32,63445.0
2017-09-19 14:15:00,16.32,16.33,16.31,16.31,25272.0,16.32,16.33,16.31,16.31,25272.0
2017-09-19 14:20:00,16.32,16.32,16.31,16.31,12708.0,16.32,16.32,16.31,16.31,12708.0
2017-09-19 14:25:00,16.31,16.32,16.31,16.32,12371.0,16.31,16.32,16.31,16.32,12371.0
2017-09-19 14:30:00,16.32,16.32,16.31,16.31,9090.0,16.32,16.32,16.31,16.31,9090.0
2017-09-19 14:35:00,16.31,16.32,16.31,16.32,16816.0,16.31,16.32,16.31,16.32,16816.0
2017-09-19 14:40:00,16.32,16.33,16.31,16.33,101774.0,16.32,16.33,16.31,16.33,101774.0
2017-09-19 14:45:00,16.32,16.33,16.32,16.32,23719.0,16.32,16.33,16.32,16.32,23719.0
2017-09-19 14:50:00,16.33,16.33,16.32,16.33,6828.0,16.33,16.33,16.32,16.33,6828.0
2017-09-19 14:55:00,16.33,16.34,16.32,16.32,36530.0,16.33,16.34,16.32,16.32,36530.0
2017-09-19 15:00:00,16.32,16.33,16.32,16.32,24777.0,16.32,16.33,16.32,16.32,24777.0
2017-09-19 15:05:00,16.33,16.34,16.32,16.34,63273.0,16.33,16.34,16.32,16.34,63273.0
2017-09-19 15:10:00,16.34,16.34,16.33,16.33,34850.0,16.34,16.34,16.33,16.33,34850.0
2017-09-19 15:15:00,16.33,16.35,16.33,16.35,13790.0,16.33,16.35,16.33,16.35,13790.0
2017-09-19 15:20:00,16.35,16.36,16.34,16.36,29857.0,16.35,16.36,16.34,16.36,29857.0
2017-09-19 15:25:00,16.35,16.36,16.35,16.36,49627.0,16.35,16.36,16.35,16.36,49627.0
2017-09-19 15:30:00,16.35,16.36,16.34,16.35,43938.0,16.35,16.36,16.34,16.35,43938.0
2017-09-19 15:35:00,16.35,16.36,16.34,16.36,8792.0,16.35,16.36,16.34,16.36,8792.0
2017-09-19 15:40:00,16.36,16.38,16.36,16.38,113767.0,16.36,16.38,16.36,16.38,113767.0
2017-09-19 15:45:00,16.37,16.38,16.36,16.36,184475.0,16.37,16.38,16.36,16.36,184475.0
2017-09-19 15:50:00,16.36,16.37,16.35,16.37,125676.0,16.36,16.37,16.35,16.37,125676.0
2017-09-19 15:55:00,16.36,16.37,16.35,16.35,293860.0,16.36,16.37,16.35,16.35,293860.0
2017-09-20 09:30:00,16.31,16.33,16.31,16.33,73493.0,16.31,16.33,16.31,16.33,73493.0
2017-09-20 09:35:00,16.32,16.33,16.3,16.32,112187.0,16.32,16.33,16.3,16.32,112187.0
2017-09-20 09:40:00,16.32,16.33,16.31,16.33,18683.0,16.32,16.33,16.31,16.33,18683.0
2017-09-20 09:45:00,16.33,16.36,16.32,16.35,35890.0,16.33,16.36,16.32,16.35,35890.0
2017-09-20 09:50:00,16.35,16.35,16.32,16.33,53869.0,16.35,16.35,16.32,16.33,53869.0
2017-09-20 09:55:00,16.33,16.34,16.32,16.34,71312.0,16.33,16.34,16.32,16.34,71312.0
2017-09-20 10:00:00,16.33,16.34,16.32,16.32,19568.0,16.33,16.34,16.32,16.32,19568.0
2017-09-20 10:05:00,16.32,16.33,16.3,16.3,38614.0,16.32,16.33,16.3,16.3,38614.0
2017-09-20 10:10:00,16.31,16.32,16.3,16.32,25769.0,16.31,16.32,16.3,16.32,25769.0
2017-09-20 10:15:00,16.32,16.35,16.32,16.35,23620.0,16.32,16.35,16.32,16.35,23620.0
2017-09-20 10:20:00,16.35,16.36,16.34,16.35,23217.0,16.35,16.36,16.34,16.35,23217.0
2017-09-20 10:25:00,16.36,16.36,16.34,16.35,17123.0,16.36,16.36,16.34,16.35,17123.0
2017-09-20 10:30:00,16.36,16.36,16.34,16.36,33359.0,16.36,16.36,16.34,16.36,33359.0
2017-09-20 10:35:00,16.36,16.36,16.34,16.34,21108.0,16.36,16.36,16.34,16.34,21108.0
2017-09-20 10:40:00,16.35,16.35,16.34,16.34,21389.0,16.35,16.35,16.34,16.34,21389.0
2017-09-20 10:45:00,16.33,16.34,16.32,16.34,27947.0,16.33,16.34,16.32,16.34,27947.0
2017-09-20 10:50:00,16.35,16.39,16.34,16.39,40220.0,16.35,16.39,16.34,16.39,40220.0
2017-09-20 10:55:00,16.39,16.41,16.38,16.39,83371.0,16.39,16.41,16.38,16.39,83371.0
2017-09-20 11:00:00,16.39,16.39,16.36,16.37,35364.0,16.39,16.39,16.36,16.37,35364.0
2017-09-20 11:05:00,16.36,16.37,16.33,16.35,46852.0,16.36,16.37,16.33,16.35,46852.0
2017-09-20 11:10:00,16.35,16.35,16.34,16.35,17462.0,16.35,16.35,16.34,16.35,17462.0
2017-09-20 11:15:00,16.35,16.35,16.32,16.33,23613.0,16.35,16.35,16.32,16.33,23613.0
2017-09-20 11:20:00,16.32,16.36,16.32,16.36,46654.0,16.32,16.36,16.32,16.36,46654.0
2017-09-20 11:25:00,16.36,16.36,16.34,16.35,23608.0,16.36,16.36,16.34,16.35,23608.0
2017-09-20 11:30:00,16.34,16.36,16.33,16.35,23125.0,16.34,16.36,16.33,16.35,23125.0
2017-09-20 11:35:00,16.36,16.36,16.34,16.36,12934.0,16.36,16.36,16.34,16.36,12934.0
2017-09-20 11:40:00,16.35,16.36,16.34,16.35,14001.0,16.35,16.36,16.34,16.35,14001.0
2017-09-20 11:45:00,16.35,16.35,16.34,16.35,13943.0,16.35,16.35,16.34,16.35,13943.0
2017-09-20 11:50:00,16.35,16.35,16.33,16.35,12163.0,16.35,16.35,16.33,16.35,12163.0
2017-09-20 11:55:00,16.35,16.35,16.34,16.34,17500.0,16.35,16.35,16.34,16.34,17500.0
2017-09-20 12:00:00,16.35,16.35,16.34,16.35,8656.0,16.35,16.35,16.34,16.35,8656.0
2017-09-20 12:05:00,16.34,16.38,16.34,16.37,23072.0,16.34,16.38,16.34,16.37,23072.0
2017-09-20 12:10:00,16.37,16.38,16.36,16.37,6814.0,16.37,16.38,16.36,16.37,6814.0
2017-09-20 12:15:00,16.37,16.37,16.35,16.36,9209.0,16.37,16.37,16.35,16.36,9209.0
2017-09-20 12:20:00,16.36,16.36,16.35,16.36,5315.0,16.36,16.36,16.35,16.36,5315.0
2017-09-20 12:25:00,16.36,16.37,16.34,16.35,20205.0,16.36,16.37,16.34,16.35,20205.0
2017-09-20 12:30:00,16.34,16.36,16.33,16.34,68001.0,16.34,16.36,16.33,16.34,68001.0
2017-09-20 12:35:00,16.35,16.36,16.35,16.36,15531.0,16.35,16.36,16.35,16.36,15531.0
2017-09-20 12:40:00,16.37,16.37,16.36,16.36,13124.0,16.37,16.37,16.36,16.36,13124.0
2017-09-20 12:45:00,16.36,16.38,16.36,16.37,25594.0,16.36,16.38,16.36,16.37,25594.0
2017-09-20 12:50:00,16.37,16.38,16.36,16.38,17800.0,16.37,16.38,16.36,16.38,17800.0
2017-09-20 12:55:00,16.38,16.38,16.36,16.38,16862.0,16.38,16.38,16.36,16.38,16862.0
2017-09-20 13:00:00,16.37,16.38,16.37,16.37,17929.0,16.37,16.38,16.37,16.37,17929.0
2017-09-20 13:05:00,16.37,16.37,16.36,16.37,12339.0,16.37,16.37,16.36,16.37,12339.0
2017-09-20 13:10:00,16.37,16.37,16.35,16.36,17655.0,16.37,16.37,16.35,16.36,17655.0
2017-09-20 13:15:00,16.36,16.36,16.34,16.35,37900.0,16.36,16.36,16.34,16.35,37900.0
2017-09-20 13:20:00,16.35,16.35,16.33,16.34,35579.0,16.35,16.35,16.33,16.34,35579.0
2017-09-20 13:25:00,16.33,16.35,16.33,16.35,13319.0,16.33,16.35,16.33,16.35,13319.0
2017-09-20 13:30:00,16.35,16.37,16.35,16.37,6038.0,16.35,16.37,16.35,16.37,6038.0
2017-09-20 13:35:00,16.37,16.39,16.36,16.39,13592.0,16.37,16.39,16.36,16.39,13592.0
2017-09-20 13:40:00,16.38,16.39,16.37,16.39,40336.0,16.38,16.39,16.37,16.39,40336.0
2017-09-20 13:45:00,16.39,16.4,16.38,16.39,32032.0,16.39,16.4,16.38,16.39,32032.0
2017-09-20 13:50:00,16.38,16.41,16.38,16.41,44959.0,16.38,16.41,16.38,16.41,44959.0
2017-09-20 13:55:00,16.4,16.4,16.35,16.35,117268.0,16.4,16.4,16.35,16.35,117268.0
2017-09-20 14:00:00,16.35,16.43,16.25,16.27,1528211.0,16.35,16.43,16.25,16.27,1528211.0
2017-09-20 14:05:00,16.26,16.3,16.23,16.24,315810.0,16.26,16.3,16.23,16.24,315810.0
2017-09-20 14:10:00,16.23,16.28,16.22,16.28,110523.0,16.23,16.28,16.22,16.28,110523.0
2017-09-20 14:15:00,16.28,16.28,16.2,16.21,245047.0,16.28,16.28,16.2,16.21,245047.0
2017-09-20 14:20:00,16.21,16.21,16.14,16.18,672416.0,16.21,16.21,16.14,16.18,672416.0
2017-09-20 14:25:00,16.18,16.2,16.13,16.18,413229.0,16.18,16.2,16.13,16.18,413229.0
2017-09-20 14:30:00,16.18,16.18,16.09,16.09,451429.0,16.18,16.18,16.09,16.09,451429.0
2017-09-20 14:35:00,16.09,16.14,16.03,16.11,727452.0,16.09,16.14,16.03,16.11,727452.0
2017-09-20 14:40:00,16.1,16.11,16.06,16.11,340568.0,16.1,16.11,16.06,16.11,340568.0
2017-09-20 14:45:00,16.11,16.2,16.1,16.14,788222.0,16.11,16.2,16.1,16.14,788222.0
2017-09-20 14:50:00,16.15,16.19,16.14,16.18,188397.0,16.15,16.19,16.14,16.18,188397.0
2017-09-20 14:55:00,16.17,16.19,16.15,16.15,177309.0,16.17,16.19,16.15,16.15,177309.0
2017-09-20 15:00:00,16.14,16.15,16.09,16.1,506775.0,16.14,16.15,16.09,16.1,506775.0
2017-09-20 15:05:00,16.11,16.11,16.08,16.09,199549.0,16.11,16.11,16.08,16.09,199549.0
2017-09-20 15:10:00,16.1,16.13,16.09,16.13,73427.0,16.1,16.13,16.09,16.13,73427.0
2017-09-20 15:15:00,16.12,16.13,16.11,16.13,103820.0,16.12,16.13,16.11,16.13,103820.0
2017-09-20 15:20:00,16.12,16.13,16.09,16.11,196156.0,16.12,16.13,16.09,16.11,196156.0
2017-09-20 15:25:00,16.11,16.13,16.09,16.12,200207.0,16.11,16.13,16.09,16.12,200207.0
2017-09-20 15:30:00,16.13,16.17,16.12,16.16,150286.0,16.13,16.17,16.12,16.16,150286.0
2017-09-20 15:35:00,16.16,16.18,16.15,16.18,111931.0,16.16,16.18,16.15,16.18,111931.0
2017-09-20 15:40:00,16.18,16.21,16.16,16.2,200755.0,16.18,16.21,16.16,16.2,200755.0
2017-09-20 15:45:00,16.19,16.2,16.17,16.17,206659.0,16.19,16.2,16.17,16.17,206659.0
2017-09-20 15:50:00,16.18,16.2,16.17,16.2,261124.0,16.18,16.2,16.17,16.2,261124.0
2017-09-20 15:55:00,16.19,16.21,16.19,16.2,414000.0,16.19,16.21,16.19,16.2,414000.0
2017-09-21 09:30:00,15.96,16.01,15.94,15.99,796256.0,15.96,16.01,15.94,15.99,796256.0
2017-09-21 09:35:00,15.98,15.99,15.96,15.98,327688.0,15.98,15.99,15.96,15.98,327688.0
2017-09-21 09:40:00,15.98,16.01,15.97,16.01,422354.0,15.98,16.01,15.97,16.01,422354.0
2017-09-21 09:45:00,16.01,16.05,16.01,16.03,523015.0,16.01,16.05,16.01,16.03,523015.0
2017-09-21 09:50:00,16.03,16.03,16.0,16.0,262508.0,16.03,16.03,16.0,16.0,262508.0
2017-09-21 09:55:00,16.01,16.03,16.0,16.0,497515.0,16.01,16.03,16.0,16.0,497515.0
2017-09-21 10:00:00,16.0,16.02,16.0,16.01,183803.0,16.0,16.02,16.0,16.01,183803.0
2017-09-21 10:05:00,16.0,16.01,15.98,16.0,75384.0,16.0,16.01,15.98,16.0,75384.0
2017-09-21 10:10:00,16.0,16.02,16.0,16.02,65074.0,16.0,16.02,16.0,16.02,65074.0
2017-09-21 10:15:00,16.01,16.02,15.99,16.0,73385.0,16.01,16.02,15.99,16.0,73385.0
2017-09-21 10:20:00,16.0,16.02,16.0,16.02,96644.0,16.0,16.02,16.0,16.02,96644.0
2017-09-21 10:25:00,16.02,16.03,16.01,16.02,63663.0,16.02,16.03,16.01,16.02,63663.0
2017-09-21 10:30:00,16.01,16.02,15.99,16.0,56715.0,16.01,16.02,15.99,16.0,56715.0
2017-09-21 10:35:00,16.0,16.0,15.97,15.99,77672.0,16.0,16.0,15.97,15.99,77672.0
2017-09-21 10:40:00,15.98,16.0,15.98,16.0,32708.0,15.98,16.0,15.98,16.0,32708.0
2017-09-21 10:45:00,15.99,16.0,15.98,15.99,67040.0,15.99,16.0,15.98,15.99,67040.0
2017-09-21 10:50:00,16.0,16.0,15.97,15.97,86568.0,16.0,16.0,15.97,15.97,86568.0
2017-09-21 10:55:00,15.97,15.98,15.96,15.98,37452.0,15.97,15.98,15.96,15.98,37452.0
2017-09-21 11:00:00,15.98,16.0,15.97,15.99,26843.0,15.98,16.0,15.97,15.99,26843.0
2017-09-21 11:05:00,15.99,16.02,15.99,16.02,65946.0,15.99,16.02,15.99,16.02,65946.0
2017-09-21 11:10:00,16.02,16.07,16.01,16.06,89001.0,16.02,16.07,16.01,16.06,89001.0
2017-09-21 11:15:00,16.06,16.09,16.05,16.07,88780.0,16.06,16.09,16.05,16.07,88780.0
2017-09-21 11:20:00,16.08,16.08,16.06,16.06,60948.0,16.08,16.08,16.06,16.06,60948.0
2017-09-21 11:25:00,16.07,16.07,16.05,16.06,27675.0,16.07,16.07,16.05,16.06,27675.0
2017-09-21 11:30:00,16.05,16.07,16.05,16.06,21749.0,16.05,16.07,16.05,16.06,21749.0
2017-09-21 11:35:00,16.05,16.07,16.05,16.06,22402.0,16.05,16.07,16.05,16.06,22402.0
2017-09-21 11:40:00,16.06,16.08,16.06,16.08,36204.0,16.06,16.08,16.06,16.08,36204.0
2017-09-21 11:45:00,16.07,16.11,16.07,16.1,77190.0,16.07,16.11,16.07,16.1,77190.0
2017-09-21 11:50:00,16.09,16.1,16.08,16.1,39064.0,16.09,16.1,16.08,16.1,39064.0
2017-09-21 11:55:00,16.1,16.1,16.08,16.1,10525.0,16.1,16.1,16.08,16.1,10525.0
2017-09-21 12:00:00,16.1,16.11,16.08,16.09,25043.0,16.1,16.11,16.08,16.09,25043.0
2017-09-21 12:05:00,16.09,16.09,16.07,16.08,16936.0,16.09,16.09,16.07,16.08,16936.0
2017-09-21 12:10:00,16.07,16.07,16.06,16.07,8742.0,16.07,16.07,16.06,16.07,8742.0
2017-09-21 12:15:00,16.07,16.07,16.05,16.05,23934.0,16.07,16.07,16.05,16.05,23934.0
2017-09-21 12:20:00,16.06,16.07,16.05,16.07,39720.0,16.06,16.07,16.05,16.07,39720.0
2017-09-21 12:25:00,16.07,16.07,16.06,16.07,16424.0,16.07,16.07,16.06,16.07,16424.0
2017-09-21 12:30:00,16.07,16.07,16.05,16.06,16728.0,16.07,16.07,16.05,16.06,16728.0
2017-09-21 12:35:00,16.06,16.07,16.05,16.06,13098.0,16.06,16.07,16.05,16.06,13098.0
2017-09-21 12:40:00,16.06,16.09,16.06,16.07,31423.0,16.06,16.09,16.06,16.07,31423.0
2017-09-21 12:45:00,16.07,16.08,16.05,16.06,16946.0,16.07,16.08,16.05,16.06,16946.0
2017-09-21 12:50:00,16.07,16.08,16.06,16.07,13368.0,16.07,16.08,16.06,16.07,13368.0
2017-09-21 12:55:00,16.07,16.08,16.06,16.07,24482.0,16.07,16.08,16.06,16.07,24482.0
2017-09-21 13:00:00,16.07,16.1,16.07,16.08,29644.0,16.07,16.1,16.07,16.08,29644.0
2017-09-21 13:05:00,16.08,16.09,16.06,16.07,18225.0,16.08,16.09,16.06,16.07,18225.0
2017-09-21 13:10:00,16.07,16.07,16.06,16.06,55894.0,16.07,16.07,16.06,16.06,55894.0
2017-09-21 13:15:00,16.06,16.07,16.05,16.07,34130.0,16.06,16.07,16.05,16.07,34130.0
2017-09-21 13:20:00,16.07,16.07,16.04,16.05,41817.0,16.07,16.07,16.04,16.05,41817.0
2017-09-21 13:25:00,16.05,16.05,16.03,16.04,43382.0,16.05,16.05,16.03,16.04,43382.0
2017-09-21 13:30:00,16.04,16.06,16.03,16.05,24220.0,16.04,16.06,16.03,16.05,24220.0
2017-09-21 13:35:00,16.05,16.06,16.04,16.05,8468.0,16.05,16.06,16.04,16.05,8468.0
2017-09-21 13:40:00,16.05,16.06,16.05,16.06,3790.0,16.05,16.06,16.05,16.06,3790.0
2017-09-21 13:45:00,16.05,16.07,16.05,16.07,18179.0,16.05,16.07,16.05,16.07,18179.0
2017-09-21 13:50:00,16.06,16.07,16.05,16.05,23257.0,16.06,16.07,16.05,16.05,23257.0
2017-09-21 13:55:00,16.05,16.06,16.05,16.05,8257.0,16.05,16.06,16.05,16.05,8257.0
2017-09-21 14:00:00,16.05,16.06,16.05,16.05,19916.0,16.05,16.06,16.05,16.05,19916.0
2017-09-21 14:05:00,16.05,16.06,16.04,16.04,20045.0,16.05,16.06,16.04,16.04,20045.0
2017-09-21 14:10:00,16.05,16.06,16.04,16.05,42663.0,16.05,16.06,16.04,16.05,42663.0
2017-09-21 14:15:00,16.05,16.06,16.04,16.05,33070.0,16.05,16.06,16.04,16.05,33070.0
2017-09-21 14:20:00,16.05,16.05,16.04,16.05,12285.0,16.05,16.05,16.04,16.05,12285.0
2017-09-21 14:25:00,16.04,16.05,16.04,16.04,20677.0,16.04,16.05,16.04,16.04,20677.0
2017-09-21 14:30:00,16.05,16.05,16.03,16.04,30342.0,16.05,16.05,16.03,16.04,30342.0
2017-09-21 14:35:00,16.04,16.04,16.02,16.03,12150.0,16.04,16.04,16.02,16.03,12150.0
2017-09-21 14:40:00,16.03,16.03,16.02,16.02,22829.0,16.03,16.03,16.02,16.02,22829.0
2017-09-21 14:45:00,16.03,16.04,16.03,16.03,29870.0,16.03,16.04,16.03,16.03,29870.0
2017-09-21 14:50:00,16.04,16.04,16.01,16.02,51639.0,16.04,16.04,16.01,16.02,51639.0
2017-09-21 14:55:00,16.02,16.03,16.01,16.03,46070.0,16.02,16.03,16.01,16.03,46070.0
2017-09-21 15:00:00,16.03,16.06,16.03,16.05,32022.0,16.03,16.06,16.03,16.05,32022.0
2017-09-21 15:05:00,16.05,16.06,16.05,16.05,12635.0,16.05,16.06,16.05,16.05,12635.0
2017-09-21 15:10:00,16.05,16.07,16.05,16.06,38842.0,16.05,16.07,16.05,16.06,38842.0
2017-09-21 15:15:00,16.06,16.07,16.06,16.06,12931.0,16.06,16.07,16.06,16.06,12931.0
2017-09-21 15:20:00,16.06,16.06,16.05,16.05,33164.0,16.06,16.06,16.05,16.05,33164.0
2017-09-21 15:25:00,16.05,16.06,16.05,16.05,27391.0,16.05,16.06,16.05,16.05,27391.0
2017-09-21 15:30:00,16.05,16.06,16.04,16.05,43384.0,16.05,16.06,16.04,16.05,43384.0
2017-09-21 15:35:00,16.05,16.06,16.04,16.05,857766.0,16.05,16.06,16.04,16.05,857766.0
2017-09-21 15:40:00,16.05,16.05,16.04,16.05,45958.0,16.05,16.05,16.04,16.05,45958.0
2017-09-21 15:45:00,16.05,16.05,16.02,16.02,94205.0,16.05,16.05,16.02,16.02,94205.0
2017-09-21 15:50:00,16.02,16.04,16.02,16.04,95202.0,16.02,16.04,16.02,16.04,95202.0
2017-09-21 15:55:00,16.04,16.04,16.03,16.03,205145.0,16.04,16.04,16.03,16.03,205145.0
2017-09-22 09:30:00,16.01,16.01,15.98,15.99,142306.0,16.01,16.01,15.98,15.99,142306.0
2017-09-22 09:35:00,15.99,16.01,15.98,16.01,73553.0,15.99,16.01,15.98,16.01,73553.0
2017-09-22 09:40:00,16.01,16.03,16.01,16.02,61264.0,16.01,16.03,16.01,16.02,61264.0
2017-09-22 09:45:00,16.02,16.05,16.02,16.02,76540.0,16.02,16.05,16.02,16.02,76540.0
2017-09-22 09:50:00,16.03,16.05,16.02,16.03,128944.0,16.03,16.05,16.02,16.03,128944.0
2017-09-22 09:55:00,16.03,16.04,16.02,16.02,28484.0,16.03,16.04,16.02,16.02,28484.0
2017-09-22 10:00:00,16.02,16.04,16.01,16.03,72789.0,16.02,16.04,16.01,16.03,72789.0
2017-09-22 10:05:00,16.03,16.04,16.02,16.04,15725.0,16.03,16.04,16.02,16.04,15725.0
2017-09-22 10:10:00,16.03,16.05,16.03,16.04,22313.0,16.03,16.05,16.03,16.04,22313.0
2017-09-22 10:15:00,16.04,16.05,16.02,16.03,17706.0,16.04,16.05,16.02,16.03,17706.0
2017-09-22 10:20:00,16.03,16.06,16.02,16.05,40649.0,16.03,16.06,16.02,16.05,40649.0
2017-09-22 10:25:00,16.05,16.07,16.04,16.05,58164.0,16.05,16.07,16.04,16.05,58164.0
2017-09-22 10:30:00,16.06,16.07,16.05,16.07,60255.0,16.06,16.07,16.05,16.07,60255.0
2017-09-22 10:35:00,16.07,16.07,16.05,16.05,31137.0,16.07,16.07,16.05,16.05,31137.0
2017-09-22 10:40:00,16.05,16.07,16.05,16.07,40383.0,16.05,16.07,16.05,16.07,40383.0
2017-09-22 10:45:00,16.06,16.09,16.06,16.07,32509.0,16.06,16.09,16.06,16.07,32509.0
2017-09-22 10:50:00,16.08,16.08,16.06,16.06,29097.0,16.08,16.08,16.06,16.06,29097.0
2017-09-22 10:55:00,16.06,16.07,16.04,16.05,33265.0,16.06,16.07,16.04,16.05,33265.0
2017-09-22 11:00:00,16.05,16.06,16.05,16.06,18535.0,16.05,16.06,16.05,16.06,18535.0
2017-09-22 11:05:00,16.06,16.06,16.03,16.04,36786.0,16.06,16.06,16.03,16.04,36786.0
2017-09-22 11:10:00,16.03,16.04,16.02,16.04,48125.0,16.03,16.04,16.02,16.04,48125.0
2017-09-22 11:15:00,16.04,16.05,16.02,16.04,22761.0,16.04,16.05,16.02,16.04,22761.0
2017-09-22 11:20:00,16.04,16.04,16.02,16.02,14883.0,16.04,16.04,16.02,16.02,14883.0
2017-09-22 11:25:00,16.02,16.02,16.01,16.02,22972.0,16.02,16.02,16.01,16.02,22972.0
2017-09-22 11:30:00,16.01,16.03,16.01,16.03,28108.0,16.01,16.03,16.01,16.03,28108.0
2017-09-22 11:35:00,16.03,16.04,16.02,16.04,30078.0,16.03,16.04,16.02,16.04,30078.0
2017-09-22 11:40:00,16.04,16.04,16.03,16.04,6632.0,16.04,16.04,16.03,16.04,6632.0
2017-09-22 11:45:00,16.04,16.05,16.03,16.04,10884.0,16.04,16.05,16.03,16.04,10884.0
2017-09-22 11:50:00,16.05,16.05,16.04,16.04,4223.0,16.05,16.05,16.04,16.04,4223.0
2017-09-22 11:55:00,16.05,16.05,16.04,16.04,16124.0,16.05,16.05,16.04,16.04,16124.0
2017-09-22 12:00:00,16.05,16.05,16.04,16.04,15181.0,16.05,16.05,16.04,16.04,15181.0
2017-09-22 12:05:00,16.05,16.05,16.03,16.03,15946.0,16.05,16.05,16.03,16.03,15946.0
2017-09-22 12:10:00,16.03,16.04,16.02,16.02,25396.0,16.03,16.04,16.02,16.02,25396.0
2017-09-22 12:15:00,16.03,16.03,16.02,16.03,15121.0,16.03,16.03,16.02,16.03,15121.0
2017-09-22 12:20:00,16.03,16.04,16.02,16.04,15713.0,16.03,16.04,16.02,16.04,15713.0
2017-09-22 12:25:00,16.04,16.04,16.02,16.02,13832.0,16.04,16.04,16.02,16.02,13832.0
2017-09-22 12:30:00,16.02,16.03,16.01,16.03,25445.0,16.02,16.03,16.01,16.03,25445.0
2017-09-22 12:35:00,16.02,16.03,16.02,16.03,17378.0,16.02,16.03,16.02,16.03,17378.0
2017-09-22 12:40:00,16.03,16.03,16.02,16.03,26111.0,16.03,16.03,16.02,16.03,26111.0
2017-09-22 12:45:00,16.03,16.03,16.01,16.01,21973.0,16.03,16.03,16.01,16.01,21973.0
2017-09-22 12:50:00,16.02,16.02,16.01,16.02,14320.0,16.02,16.02,16.01,16.02,14320.0
2017-09-22 12:55:00,16.02,16.03,16.01,16.02,31005.0,16.02,16.03,16.01,16.02,31005.0
2017-09-22 13:00:00,16.03,16.04,16.02,16.03,21500.0,16.03,16.04,16.02,16.03,21500.0
2017-09-22 13:05:00,16.03,16.04,16.03,16.04,3929.0,16.03,16.04,16.03,16.04,3929.0
2017-09-22 13:10:00,16.03,16.04,16.03,16.03,25564.0,16.03,16.04,16.03,16.03,25564.0
2017-09-22 13:15:00,16.03,16.04,16.02,16.03,11541.0,16.03,16.04,16.02,16.03,11541.0
2017-09-22 13:20:00,16.03,16.03,16.01,16.02,33553.0,16.03,16.03,16.01,16.02,33553.0
2017-09-22 13:25:00,16.02,16.02,16.01,16.02,10521.0,16.02,16.02,16.01,16.02,10521.0
2017-09-22 13:30:00,16.02,16.02,16.01,16.02,89193.0,16.02,16.02,16.01,16.02,89193.0
2017-09-22 13:35:00,16.01,16.03,16.01,16.03,31240.0,16.01,16.03,16.01,16.03,31240.0
2017-09-22 13:40:00,16.03,16.03,16.02,16.02,3181.0,16.03,16.03,16.02,16.02,3181.0
2017-09-22 13:45:00,16.03,16.03,16.02,16.02,8192.0,16.03,16.03,16.02,16.02,8192.0
2017-09-22 13:50:00,16.03,16.03,16.01,16.03,16400.0,16.03,16.03,16.01,16.03,16400.0
2017-09-22 13:55:00,16.02,16.03,16.02,16.03,2725.0,16.02,16.03,16.02,16.03,2725.0
2017-09-22 14:00:00,16.03,16.05,16.02,16.04,42589.0,16.03,16.05,16.02,16.04,42589.0
2017-09-22 14:05:00,16.05,16.05,16.03,16.04,32285.0,16.05,16.05,16.03,16.04,32285.0
2017-09-22 14:10:00,16.03,16.05,16.03,16.04,26542.0,16.03,16.05,16.03,16.04,26542.0
2017-09-22 14:15:00,16.05,16.06,16.04,16.05,37051.0,16.05,16.06,16.04,16.05,37051.0
2017-09-22 14:20:00,16.04,16.05,16.04,16.04,6621.0,16.04,16.05,16.04,16.04,6621.0
2017-09-22 14:25:00,16.04,16.04,16.03,16.04,18878.0,16.04,16.04,16.03,16.04,18878.0
2017-09-22 14:30:00,16.04,16.05,16.04,16.04,19900.0,16.04,16.05,16.04,16.04,19900.0
2017-09-22 14:35:00,16.04,16.05,16.04,16.05,2700.0,16.04,16.05,16.04,16.05,2700.0
2017-09-22 14:40:00,16.04,16.05,16.04,16.04,8837.0,16.04,16.05,16.04,16.04,8837.0
2017-09-22 14:45:00,16.05,16.05,16.04,16.04,13000.0,16.05,16.05,16.04,16.04,13000.0
2017-09-22 14:50:00,16.05,16.05,16.04,16.05,2802.0,16.05,16.05,16.04,16.05,2802.0
2017-09-22 14:55:00,16.05,16.06,16.04,16.04,43698.0,16.05,16.06,16.04,16.04,43698.0
2017-09-22 15:00:00,16.05,16.06,16.05,16.05,47446.0,16.05,16.06,16.05,16.05,47446.0
2017-09-22 15:05:00,16.05,16.06,16.04,16.05,179016.0,16.05,16.06,16.04,16.05,179016.0
2017-09-22 15:10:00,16.05,16.06,16.05,16.05,63587.0,16.05,16.06,16.05,16.05,63587.0
2017-09-22 15:15:00,16.05,16.06,16.05,16.05,14377.0,16.05,16.06,16.05,16.05,14377.0
2017-09-22 15:20:00,16.05,16.06,16.04,16.05,99832.0,16.05,16.06,16.04,16.05,99832.0
2017-09-22 15:25:00,16.05,16.06,16.05,16.06,18945.0,16.05,16.06,16.05,16.06,18945.0
2017-09-22 15:30:00,16.05,16.06,16.04,16.05,38490.0,16.05,16.06,16.04,16.05,38490.0
2017-09-22 15:35:00,16.04,16.05,16.04,16.05,6771.0,16.04,16.05,16.04,16.05,6771.0
2017-09-22 15:40:00,16.05,16.06,16.04,16.04,110550.0,16.05,16.06,16.04,16.04,110550.0
2017-09-22 15:45:00,16.04,16.05,16.04,16.05,41664.0,16.04,16.05,16.04,16.05,41664.0
2017-09-22 15:50:00,16.05,16.05,16.04,16.05,123370.0,16.05,16.05,16.04,16.05,123370.0
2017-09-22 15:55:00,16.05,16.05,16.04,16.04,123294.0,16.05,16.05,16.04,16.04,123294.0
2017-09-25 09:30:00,15.95,15.95,15.91,15.94,239962.0,15.95,15.95,15.91,15.94,239962.0
2017-09-25 09:35:00,15.94,15.94,15.91,15.93,148066.0,15.94,15.94,15.91,15.93,148066.0
2017-09-25 09:40:00,15.93,15.93,15.91,15.93,95700.0,15.93,15.93,15.91,15.93,95700.0
2017-09-25 09:45:00,15.93,15.96,15.92,15.96,168651.0,15.93,15.96,15.92,15.96,168651.0
2017-09-25 09:50:00,15.95,15.98,15.94,15.96,188779.0,15.95,15.98,15.94,15.96,188779.0
2017-09-25 09:55:00,15.96,15.96,15.95,15.96,159960.0,15.96,15.96,15.95,15.96,159960.0
2017-09-25 10:00:00,15.96,15.97,15.94,15.96,43226.0,15.96,15.97,15.94,15.96,43226.0
2017-09-25 10:05:00,15.96,15.98,15.95,15.97,101109.0,15.96,15.98,15.95,15.97,101109.0
2017-09-25 10:10:00,15.97,15.98,15.96,15.97,46699.0,15.97,15.98,15.96,15.97,46699.0
2017-09-25 10:15:00,15.97,15.97,15.94,15.95,55654.0,15.97,15.97,15.94,15.95,55654.0
2017-09-25 10:20:00,15.95,15.95,15.92,15.93,181584.0,15.95,15.95,15.92,15.93,181584.0
2017-09-25 10:25:00,15.93,15.95,15.93,15.95,282451.0,15.93,15.95,15.93,15.95,282451.0
2017-09-25 10:30:00,15.95,15.95,15.93,15.94,185455.0,15.95,15.95,15.93,15.94,185455.0
2017-09-25 10:35:00,15.93,15.95,15.93,15.94,23981.0,15.93,15.95,15.93,15.94,23981.0
2017-09-25 10:40:00,15.93,15.94,15.92,15.93,155006.0,15.93,15.94,15.92,15.93,155006.0
2017-09-25 10:45:00,15.93,15.93,15.91,15.92,150345.0,15.93,15.93,15.91,15.92,150345.0
2017-09-25 10:50:00,15.92,16.0,15.92,15.99,198243.0,15.92,16.0,15.92,15.99,198243.0
2017-09-25 10:55:00,15.99,16.05,15.97,16.03,322997.0,15.99,16.05,15.97,16.03,322997.0
2017-09-25 11:00:00,16.04,16.08,16.03,16.06,287339.0,16.04,16.08,16.03,16.06,287339.0
2017-09-25 11:05:00,16.06,16.09,16.05,16.09,185787.0,16.06,16.09,16.05,16.09,185787.0
2017-09-25 11:10:00,16.09,16.16,16.09,16.14,361319.0,16.09,16.16,16.09,16.14,361319.0
2017-09-25 11:15:00,16.14,16.17,16.1,16.11,337576.0,16.14,16.17,16.1,16.11,337576.0
2017-09-25 11:20:00,16.11,16.12,16.09,16.1,161644.0,16.11,16.12,16.09,16.1,161644.0
2017-09-25 11:25:00,16.1,16.11,16.07,16.09,187668.0,16.1,16.11,16.07,16.09,187668.0
2017-09-25 11:30:00,16.1,16.12,16.1,16.1,37554.0,16.1,16.12,16.1,16.1,37554.0
2017-09-25 11:35:00,16.09,16.1,16.08,16.09,84880.0,16.09,16.1,16.08,16.09,84880.0
2017-09-25 11:40:00,16.1,16.12,16.09,16.1,69211.0,16.1,16.12,16.09,16.1,69211.0
2017-09-25 11:45:00,16.11,16.13,16.1,16.1,111564.0,16.11,16.13,16.1,16.1,111564.0
2017-09-25 11:50:00,16.11,16.11,16.09,16.11,66447.0,16.11,16.11,16.09,16.11,66447.0
2017-09-25 11:55:00,16.11,16.13,16.1,16.1,54781.0,16.11,16.13,16.1,16.1,54781.0
2017-09-25 12:00:00,16.11,16.11,16.1,16.11,38013.0,16.11,16.11,16.1,16.11,38013.0
2017-09-25 12:05:00,16.11,16.12,16.1,16.11,53366.0,16.11,16.12,16.1,16.11,53366.0
2017-09-25 12:10:00,16.11,16.16,16.1,16.16,98827.0,16.11,16.16,16.1,16.16,98827.0
2017-09-25 12:15:00,16.16,16.21,16.15,16.19,325323.0,16.16,16.21,16.15,16.19,325323.0
2017-09-25 12:20:00,16.2,16.2,16.17,16.17,144661.0,16.2,16.2,16.17,16.17,144661.0
2017-09-25 12:25:00,16.17,16.18,16.15,16.16,175419.0,16.17,16.18,16.15,16.16,175419.0
2017-09-25 12:30:00,16.16,16.18,16.15,16.17,83973.0,16.16,16.18,16.15,16.17,83973.0
2017-09-25 12:35:00,16.17,16.17,16.15,16.16,37346.0,16.17,16.17,16.15,16.16,37346.0
2017-09-25 12:40:00,16.16,16.18,16.15,16.18,44543.0,16.16,16.18,16.15,16.18,44543.0
2017-09-25 12:45:00,16.18,16.19,16.17,16.19,80182.0,16.18,16.19,16.17,16.19,80182.0
2017-09-25 12:50:00,16.19,16.2,16.18,16.2,51968.0,16.19,16.2,16.18,16.2,51968.0
2017-09-25 12:55:00,16.2,16.21,16.19,16.2,56329.0,16.2,16.21,16.19,16.2,56329.0
2017-09-25 13:00:00,16.21,16.21,16.18,16.2,146017.0,16.21,16.21,16.18,16.2,146017.0
2017-09-25 13:05:00,16.2,16.2,16.18,16.19,46742.0,16.2,16.2,16.18,16.19,46742.0
2017-09-25 13:10:00,16.19,16.2,16.17,16.17,34455.0,16.19,16.2,16.17,16.17,34455.0
2017-09-25 13:15:00,16.18,16.18,16.16,16.17,60547.0,16.18,16.18,16.16,16.17,60547.0
2017-09-25 13:20:00,16.17,16.17,16.16,16.17,80608.0,16.17,16.17,16.16,16.17,80608.0
2017-09-25 13:25:00,16.16,16.17,16.15,16.16,52433.0,16.16,16.17,16.15,16.16,52433.0
2017-09-25 13:30:00,16.16,16.18,16.15,16.17,94335.0,16.16,16.18,16.15,16.17,94335.0
2017-09-25 13:35:00,16.16,16.18,16.15,16.17,66579.0,16.16,16.18,16.15,16.17,66579.0
2017-09-25 13:40:00,16.17,16.18,16.15,16.17,44132.0,16.17,16.18,16.15,16.17,44132.0
2017-09-25 13:45:00,16.17,16.19,16.17,16.17,44718.0,16.17,16.19,16.17,16.17,44718.0
2017-09-25 13:50:00,16.17,16.18,16.15,16.16,26540.0,16.17,16.18,16.15,16.16,26540.0
2017-09-25 13:55:00,16.16,16.17,16.15,16.17,46859.0,16.16,16.17,16.15,16.17,46859.0
2017-09-25 14:00:00,16.17,16.17,16.16,16.17,44770.0,16.17,16.17,16.16,16.17,44770.0
2017-09-25 14:05:00,16.16,16.18,16.16,16.17,18545.0,16.16,16.18,16.16,16.17,18545.0
2017-09-25 14:10:00,16.16,16.19,16.16,16.18,39515.0,16.16,16.19,16.16,16.18,39515.0
2017-09-25 14:15:00,16.18,16.19,16.17,16.18,24697.0,16.18,16.19,16.17,16.18,24697.0
2017-09-25 14:20:00,16.18,16.18,16.16,16.17,56035.0,16.18,16.18,16.16,16.17,56035.0
2017-09-25 14:25:00,16.16,16.18,16.16,16.17,77034.0,16.16,16.18,16.16,16.17,77034.0
2017-09-25 14:30:00,16.18,16.18,16.17,16.17,13004.0,16.18,16.18,16.17,16.17,13004.0
2017-09-25 14:35:00,16.18,16.18,16.17,16.17,25305.0,16.18,16.18,16.17,16.17,25305.0
2017-09-25 14:40:00,16.17,16.18,16.16,16.17,54270.0,16.17,16.18,16.16,16.17,54270.0
2017-09-25 14:45:00,16.17,16.18,16.16,16.16,43029.0,16.17,16.18,16.16,16.16,43029.0
2017-09-25 14:50:00,16.16,16.17,16.16,16.17,30187.0,16.16,16.17,16.16,16.17,30187.0
2017-09-25 14:55:00,16.17,16.18,16.16,16.18,27164.0,16.17,16.18,16.16,16.18,27164.0
2017-09-25 15:00:00,16.17,16.18,16.17,16.18,32200.0,16.17,16.18,16.17,16.18,32200.0
2017-09-25 15:05:00,16.18,16.18,16.17,16.18,85796.0,16.18,16.18,16.17,16.18,85796.0
2017-09-25 15:10:00,16.18,16.2,16.17,16.19,97778.0,16.18,16.2,16.17,16.19,97778.0
2017-09-25 15:15:00,16.2,16.2,16.18,16.18,30139.0,16.2,16.2,16.18,16.18,30139.0
2017-09-25 15:20:00,16.19,16.19,16.17,16.18,44422.0,16.19,16.19,16.17,16.18,44422.0
2017-09-25 15:25:00,16.18,16.18,16.17,16.18,49989.0,16.18,16.18,16.17,16.18,49989.0
2017-09-25 15:30:00,16.18,16.19,16.17,16.19,68475.0,16.18,16.19,16.17,16.19,68475.0
2017-09-25 15:35:00,16.19,16.2,16.18,16.2,99192.0,16.19,16.2,16.18,16.2,99192.0
2017-09-25 15:40:00,16.2,16.22,16.2,16.22,233323.0,16.2,16.22,16.2,16.22,233323.0
2017-09-25 15:45:00,16.21,16.22,16.2,16.21,111094.0,16.21,16.22,16.2,16.21,111094.0
2017-09-25 15:50:00,16.21,16.22,16.21,16.22,167993.0,16.21,16.22,16.21,16.22,167993.0
2017-09-25 15:55:00,16.21,16.22,16.2,16.2,258055.0,16.21,16.22,16.2,16.2,258055.0
2017-09-26 09:30:00,16.02,16.02,15.99,16.0,205410.0,16.02,16.02,15.99,16.0,205410.0
2017-09-26 09:35:00,16.0,16.01,15.97,15.98,227397.0,16.0,16.01,15.97,15.98,227397.0
2017-09-26 09:40:00,15.99,16.01,15.98,16.0,78038.0,15.99,16.01,15.98,16.0,78038.0
2017-09-26 09:45:00,16.0,16.02,15.99,16.0,50426.0,16.0,16.02,15.99,16.0,50426.0
2017-09-26 09:50:00,16.0,16.02,15.99,16.0,28410.0,16.0,16.02,15.99,16.0,28410.0
2017-09-26 09:55:00,16.0,16.01,15.98,15.98,49755.0,16.0,16.01,15.98,15.98,49755.0
2017-09-26 10:00:00,15.99,16.0,15.97,15.98,120374.0,15.99,16.0,15.97,15.98,120374.0
2017-09-26 10:05:00,15.98,16.0,15.97,16.0,90960.0,15.98,16.0,15.97,16.0,90960.0
2017-09-26 10:10:00,16.0,16.0,15.97,15.98,55052.0,16.0,16.0,15.97,15.98,55052.0
2017-09-26 10:15:00,15.98,15.98,15.96,15.96,121136.0,15.98,15.98,15.96,15.96,121136.0
2017-09-26 10:20:00,15.96,15.97,15.95,15.97,64321.0,15.96,15.97,15.95,15.97,64321.0
2017-09-26 10:25:00,15.97,15.98,15.96,15.98,131169.0,15.97,15.98,15.96,15.98,131169.0
2017-09-26 10:30:00,15.98,16.02,15.98,16.01,58804.0,15.98,16.02,15.98,16.01,58804.0
2017-09-26 10:35:00,16.0,16.01,15.98,15.99,172494.0,16.0,16.01,15.98,15.99,172494.0
2017-09-26 10:40:00,15.99,16.0,15.98,15.98,32673.0,15.99,16.0,15.98,15.98,32673.0
2017-09-26 10:45:00,15.98,15.99,15.97,15.98,41824.0,15.98,15.99,15.97,15.98,41824.0
2017-09-26 10:50:00,15.99,15.99,15.96,15.97,95023.0,15.99,15.99,15.96,15.97,95023.0
2017-09-26 10:55:00,15.96,15.98,15.96,15.98,89252.0,15.96,15.98,15.96,15.98,89252.0
2017-09-26 11:00:00,15.97,15.99,15.97,15.99,47107.0,15.97,15.99,15.97,15.99,47107.0
2017-09-26 11:05:00,15.99,16.0,15.98,15.98,92670.0,15.99,16.0,15.98,15.98,92670.0
2017-09-26 11:10:00,15.98,15.99,15.97,15.99,94568.0,15.98,15.99,15.97,15.99,94568.0
2017-09-26 11:15:00,15.99,15.99,15.97,15.98,65726.0,15.99,15.99,15.97,15.98,65726.0
2017-09-26 11:20:00,15.98,16.0,15.98,16.0,29753.0,15.98,16.0,15.98,16.0,29753.0
2017-09-26 11:25:00,16.0,16.02,15.99,16.0,40707.0,16.0,16.02,15.99,16.0,40707.0
2017-09-26 11:30:00,16.0,16.01,15.99,16.0,24712.0,16.0,16.01,15.99,16.0,24712.0
2017-09-26 11:35:00,16.0,16.0,15.98,15.99,139645.0,16.0,16.0,15.98,15.99,139645.0
2017-09-26 11:40:00,15.99,15.99,15.98,15.98,43898.0,15.99,15.99,15.98,15.98,43898.0
2017-09-26 11:45:00,15.99,15.99,15.97,15.98,37986.0,15.99,15.99,15.97,15.98,37986.0
2017-09-26 11:50:00,15.98,15.98,15.96,15.96,57855.0,15.98,15.98,15.96,15.96,57855.0
2017-09-26 11:55:00,15.96,15.98,15.95,15.97,123040.0,15.96,15.98,15.95,15.97,123040.0
2017-09-26 12:00:00,15.96,15.98,15.96,15.97,25257.0,15.96,15.98,15.96,15.97,25257.0
2017-09-26 12:05:00,15.97,15.97,15.95,15.95,60245.0,15.97,15.97,15.95,15.95,60245.0
2017-09-26 12:10:00,15.96,15.96,15.95,15.96,105385.0,15.96,15.96,15.95,15.96,105385.0
2017-09-26 12:15:00,15.96,15.96,15.93,15.96,168452.0,15.96,15.96,15.93,15.96,168452.0
2017-09-26 12:20:00,15.96,15.96,15.94,15.95,42315.0,15.96,15.96,15.94,15.95,42315.0
2017-09-26 12:25:00,15.95,15.96,15.94,15.95,39494.0,15.95,15.96,15.94,15.95,39494.0
2017-09-26 12:30:00,15.95,15.97,15.94,15.97,32811.0,15.95,15.97,15.94,15.97,32811.0
2017-09-26 12:35:00,15.97,15.98,15.88,15.9,788150.0,15.97,15.98,15.88,15.9,788150.0
2017-09-26 12:40:00,15.89,15.9,15.85,15.87,391857.0,15.89,15.9,15.85,15.87,391857.0
2017-09-26 12:45:00,15.88,15.92,15.85,15.91,102279.0,15.88,15.92,15.85,15.91,102279.0
2017-09-26 12:50:00,15.91,15.93,15.9,15.93,200820.0,15.91,15.93,15.9,15.93,200820.0
2017-09-26 12:55:00,15.93,15.93,15.89,15.9,97315.0,15.93,15.93,15.89,15.9,97315.0
2017-09-26 13:00:00,15.9,15.92,15.89,15.9,51513.0,15.9,15.92,15.89,15.9,51513.0
2017-09-26 13:05:00,15.9,15.92,15.89,15.91,18974.0,15.9,15.92,15.89,15.91,18974.0
2017-09-26 13:10:00,15.92,15.93,15.89,15.89,119383.0,15.92,15.93,15.89,15.89,119383.0
2017-09-26 13:15:00,15.9,15.93,15.89,15.91,35043.0,15.9,15.93,15.89,15.91,35043.0
2017-09-26 13:20:00,15.92,15.93,15.89,15.93,68240.0,15.92,15.93,15.89,15.93,68240.0
2017-09-26 13:25:00,15.93,15.95,15.92,15.94,101009.0,15.93,15.95,15.92,15.94,101009.0
2017-09-26 13:30:00,15.95,15.96,15.94,15.95,36830.0,15.95,15.96,15.94,15.95,36830.0
2017-09-26 13:35:00,15.96,15.96,15.94,15.95,40860.0,15.96,15.96,15.94,15.95,40860.0
2017-09-26 13:40:00,15.95,15.96,15.94,15.95,36409.0,15.95,15.96,15.94,15.95,36409.0
2017-09-26 13:45:00,15.95,15.97,15.95,15.95,47797.0,15.95,15.97,15.95,15.95,47797.0
2017-09-26 13:50:00,15.96,15.97,15.95,15.96,40760.0,15.96,15.97,15.95,15.96,40760.0
2017-09-26 13:55:00,15.96,15.97,15.96,15.97,33117.0,15.96,15.97,15.96,15.97,33117.0
2017-09-26 14:00:00,15.97,15.97,15.95,15.95,118468.0,15.97,15.97,15.95,15.95,118468.0
2017-09-26 14:05:00,15.95,15.96,15.94,15.95,48528.0,15.95,15.96,15.94,15.95,48528.0
2017-09-26 14:10:00,15.94,15.96,15.94,15.96,34695.0,15.94,15.96,15.94,15.96,34695.0
2017-09-26 14:15:00,15.96,15.96,15.95,15.95,46582.0,15.96,15.96,15.95,15.95,46582.0
2017-09-26 14:20:00,15.95,15.96,15.94,15.96,15808.0,15.95,15.96,15.94,15.96,15808.0
2017-09-26 14:25:00,15.95,15.96,15.94,15.94,44792.0,15.95,15.96,15.94,15.94,44792.0
2017-09-26 14:30:00,15.95,15.96,15.94,15.94,47493.0,15.95,15.96,15.94,15.94,47493.0
2017-09-26 14:35:00,15.94,15.95,15.93,15.94,21902.0,15.94,15.95,15.93,15.94,21902.0
2017-09-26 14:40:00,15.94,15.94,15.92,15.93,39409.0,15.94,15.94,15.92,15.93,39409.0
2017-09-26 14:45:00,15.93,15.93,15.92,15.93,31034.0,15.93,15.93,15.92,15.93,31034.0
2017-09-26 14:50:00,15.92,15.93,15.92,15.93,29878.0,15.92,15.93,15.92,15.93,29878.0
2017-09-26 14:55:00,15.93,15.93,15.91,15.93,39571.0,15.93,15.93,15.91,15.93,39571.0
2017-09-26 15:00:00,15.93,15.94,15.91,15.92,46370.0,15.93,15.94,15.91,15.92,46370.0
2017-09-26 15:05:00,15.92,15.92,15.91,15.92,62362.0,15.92,15.92,15.91,15.92,62362.0
2017-09-26 15:10:00,15.92,15.93,15.91,15.93,49009.0,15.92,15.93,15.91,15.93,49009.0
2017-09-26 15:15:00,15.93,15.93,15.9,15.91,52170.0,15.93,15.93,15.9,15.91,52170.0
2017-09-26 15:20:00,15.91,15.91,15.9,15.91,45374.0,15.91,15.91,15.9,15.91,45374.0
2017-09-26 15:25:00,15.9,15.91,15.89,15.9,72453.0,15.9,15.91,15.89,15.9,72453.0
2017-09-26 15:30:00,15.9,15.9,15.88,15.89,207463.0,15.9,15.9,15.88,15.89,207463.0
2017-09-26 15:35:00,15.9,15.9,15.89,15.9,112406.0,15.9,15.9,15.89,15.9,112406.0
2017-09-26 15:40:00,15.9,15.91,15.89,15.9,255099.0,15.9,15.91,15.89,15.9,255099.0
2017-09-26 15:45:00,15.9,15.9,15.89,15.9,135263.0,15.9,15.9,15.89,15.9,135263.0
2017-09-26 15:50:00,15.9,15.91,15.89,15.91,257220.0,15.9,15.91,15.89,15.91,257220.0
2017-09-26 15:55:00,15.91,15.91,15.9,15.9,381500.0,15.91,15.91,15.9,15.9,381500.0
2017-09-27 09:30:00,15.82,15.87,15.82,15.85,288940.0,15.82,15.87,15.82,15.85,288940.0
2017-09-27 09:35:00,15.85,15.87,15.84,15.85,113420.0,15.85,15.87,15.84,15.85,113420.0
2017-09-27 09:40:00,15.86,15.87,15.85,15.86,128799.0,15.86,15.87,15.85,15.86,128799.0
2017-09-27 09:45:00,15.87,15.87,15.85,15.86,113156.0,15.87,15.87,15.85,15.86,113156.0
2017-09-27 09:50:00,15.85,15.86,15.84,15.86,55541.0,15.85,15.86,15.84,15.86,55541.0
2017-09-27 09:55:00,15.86,15.87,15.83,15.83,48339.0,15.86,15.87,15.83,15.83,48339.0
2017-09-27 10:00:00,15.84,15.85,15.82,15.84,182280.0,15.84,15.85,15.82,15.84,182280.0
2017-09-27 10:05:00,15.84,15.87,15.83,15.86,167961.0,15.84,15.87,15.83,15.86,167961.0
2017-09-27 10:10:00,15.86,15.89,15.86,15.89,97197.0,15.86,15.89,15.86,15.89,97197.0
2017-09-27 10:15:00,15.89,15.89,15.87,15.88,179471.0,15.89,15.89,15.87,15.88,179471.0
2017-09-27 10:20:00,15.87,15.89,15.86,15.86,143135.0,15.87,15.89,15.86,15.86,143135.0
2017-09-27 10:25:00,15.86,15.87,15.85,15.86,13557.0,15.86,15.87,15.85,15.86,13557.0
2017-09-27 10:30:00,15.86,15.89,15.85,15.89,115168.0,15.86,15.89,15.85,15.89,115168.0
2017-09-27 10:35:00,15.89,15.91,15.88,15.91,81996.0,15.89,15.91,15.88,15.91,81996.0
2017-09-27 10:40:00,15.9,15.9,15.88,15.89,120539.0,15.9,15.9,15.88,15.89,120539.0
2017-09-27 10:45:00,15.89,15.91,15.88,15.9,139308.0,15.89,15.91,15.88,15.9,139308.0
2017-09-27 10:50:00,15.89,15.94,15.88,15.94,163500.0,15.89,15.94,15.88,15.94,163500.0
2017-09-27 10:55:00,15.94,15.94,15.9,15.9,206762.0,15.94,15.94,15.9,15.9,206762.0
2017-09-27 11:00:00,15.9,15.91,15.88,15.9,106749.0,15.9,15.91,15.88,15.9,106749.0
2017-09-27 11:05:00,15.9,15.92,15.89,15.92,197099.0,15.9,15.92,15.89,15.92,197099.0
2017-09-27 11:10:00,15.92,15.94,15.9,15.91,184885.0,15.92,15.94,15.9,15.91,184885.0
2017-09-27 11:15:00,15.91,15.92,15.89,15.9,85439.0,15.91,15.92,15.89,15.9,85439.0
2017-09-27 11:20:00,15.9,15.9,15.88,15.89,176290.0,15.9,15.9,15.88,15.89,176290.0
2017-09-27 11:25:00,15.88,15.9,15.87,15.9,97292.0,15.88,15.9,15.87,15.9,97292.0
2017-09-27 11:30:00,15.91,15.91,15.89,15.89,76429.0,15.91,15.91,15.89,15.89,76429.0
2017-09-27 11:35:00,15.9,15.91,15.89,15.91,250205.0,15.9,15.91,15.89,15.91,250205.0
2017-09-27 11:40:00,15.91,15.91,15.89,15.9,75416.0,15.91,15.91,15.89,15.9,75416.0
2017-09-27 11:45:00,15.9,15.9,15.88,15.89,43365.0,15.9,15.9,15.88,15.89,43365.0
2017-09-27 11:50:00,15.89,15.9,15.87,15.89,181835.0,15.89,15.9,15.87,15.89,181835.0
2017-09-27 11:55:00,15.89,15.89,15.87,15.88,56228.0,15.89,15.89,15.87,15.88,56228.0
2017-09-27 12:00:00,15.88,15.9,15.87,15.89,168471.0,15.88,15.9,15.87,15.89,168471.0
2017-09-27 12:05:00,15.89,15.9,15.88,15.89,19751.0,15.89,15.9,15.88,15.89,19751.0
2017-09-27 12:10:00,15.9,15.91,15.89,15.91,31518.0,15.9,15.91,15.89,15.91,31518.0
2017-09-27 12:15:00,15.9,15.92,15.9,15.91,146596.0,15.9,15.92,15.9,15.91,146596.0
2017-09-27 12:20:00,15.91,15.98,15.91,15.97,329124.0,15.91,15.98,15.91,15.97,329124.0
2017-09-27 12:25:00,15.97,15.97,15.95,15.96,157602.0,15.97,15.97,15.95,15.96,157602.0
2017-09-27 12:30:00,15.96,15.96,15.93,15.95,98079.0,15.96,15.96,15.93,15.95,98079.0
2017-09-27 12:35:00,15.94,15.94,15.93,15.93,23852.0,15.94,15.94,15.93,15.93,23852.0
2017-09-27 12:40:00,15.93,15.94,15.92,15.93,50444.0,15.93,15.94,15.92,15.93,50444.0
2017-09-27 12:45:00,15.93,15.93,15.91,15.91,264958.0,15.93,15.93,15.91,15.91,264958.0
2017-09-27 12:50:00,15.91,15.92,15.9,15.91,34964.0,15.91,15.92,15.9,15.91,34964.0
2017-09-27 12:55:00,15.91,15.92,15.9,15.91,32662.0,15.91,15.92,15.9,15.91,32662.0
2017-09-27 13:00:00,15.92,15.92,15.89,15.9,40073.0,15.92,15.92,15.89,15.9,40073.0
2017-09-27 13:05:00,15.91,15.91,15.89,15.91,65302.0,15.91,15.91,15.89,15.91,65302.0
2017-09-27 13:10:00,15.91,15.92,15.91,15.91,41704.0,15.91,15.92,15.91,15.91,41704.0
2017-09-27 13:15:00,15.91,15.92,15.89,15.89,53819.0,15.91,15.92,15.89,15.89,53819.0
2017-09-27 13:20:00,15.89,15.9,15.86,15.87,192858.0,15.89,15.9,15.86,15.87,192858.0
2017-09-27 13:25:00,15.86,15.87,15.86,15.86,45878.0,15.86,15.87,15.86,15.86,45878.0
2017-09-27 13:30:00,15.86,15.88,15.86,15.87,13642.0,15.86,15.88,15.86,15.87,13642.0
2017-09-27 13:35:00,15.88,15.88,15.87,15.87,24800.0,15.88,15.88,15.87,15.87,24800.0
2017-09-27 13:40:00,15.88,15.88,15.86,15.87,19424.0,15.88,15.88,15.86,15.87,19424.0
2017-09-27 13:45:00,15.87,15.87,15.85,15.86,40105.0,15.87,15.87,15.85,15.86,40105.0
2017-09-27 13:50:00,15.86,15.87,15.85,15.86,7463.0,15.86,15.87,15.85,15.86,7463.0
2017-09-27 13:55:00,15.86,15.87,15.84,15.85,28922.0,15.86,15.87,15.84,15.85,28922.0
2017-09-27 14:00:00,15.85,15.86,15.84,15.85,37074.0,15.85,15.86,15.84,15.85,37074.0
2017-09-27 14:05:00,15.85,15.86,15.84,15.84,35830.0,15.85,15.86,15.84,15.84,35830.0
2017-09-27 14:10:00,15.85,15.85,15.83,15.83,13770.0,15.85,15.85,15.83,15.83,13770.0
2017-09-27 14:15:00,15.83,15.84,15.83,15.84,26356.0,15.83,15.84,15.83,15.84,26356.0
2017-09-27 14:20:00,15.85,15.87,15.85,15.87,32649.0,15.85,15.87,15.85,15.87,32649.0
2017-09-27 14:25:00,15.87,15.88,15.86,15.87,13364.0,15.87,15.88,15.86,15.87,13364.0
2017-09-27 14:30:00,15.86,15.87,15.85,15.87,27404.0,15.86,15.87,15.85,15.87,27404.0
2017-09-27 14:35:00,15.87,15.88,15.86,15.87,27324.0,15.87,15.88,15.86,15.87,27324.0
2017-09-27 14:40:00,15.88,15.88,15.87,15.88,617613.0,15.88,15.88,15.87,15.88,617613.0
2017-09-27 14:45:00,15.88,15.88,15.87,15.88,60915.0,15.88,15.88,15.87,15.88,60915.0
2017-09-27 14:50:00,15.88,15.9,15.88,15.89,82179.0,15.88,15.9,15.88,15.89,82179.0
2017-09-27 14:55:00,15.89,15.89,15.87,15.88,120524.0,15.89,15.89,15.87,15.88,120524.0
2017-09-27 15:00:00,15.88,15.88,15.86,15.87,42650.0,15.88,15.88,15.86,15.87,42650.0
2017-09-27 15:05:00,15.87,15.88,15.86,15.87,53021.0,15.87,15.88,15.86,15.87,53021.0
2017-09-27 15:10:00,15.87,15.88,15.86,15.86,27377.0,15.87,15.88,15.86,15.86,27377.0
2017-09-27 15:15:00,15.87,15.87,15.86,15.86,22819.0,15.87,15.87,15.86,15.86,22819.0
2017-09-27 15:20:00,15.86,15.87,15.86,15.86,32418.0,15.86,15.87,15.86,15.86,32418.0
2017-09-27 15:25:00,15.87,15.87,15.85,15.85,62085.0,15.87,15.87,15.85,15.85,62085.0
2017-09-27 15:30:00,15.86,15.86,15.84,15.85,47746.0,15.86,15.86,15.84,15.85,47746.0
2017-09-27 15:35:00,15.85,15.85,15.84,15.85,39609.0,15.85,15.85,15.84,15.85,39609.0
2017-09-27 15:40:00,15.85,15.86,15.84,15.85,182263.0,15.85,15.86,15.84,15.85,182263.0
2017-09-27 15:45:00,15.85,15.86,15.83,15.84,265238.0,15.85,15.86,15.83,15.84,265238.0
2017-09-27 15:50:00,15.84,15.84,15.82,15.83,356302.0,15.84,15.84,15.82,15.83,356302.0
2017-09-27 15:55:00,15.83,15.83,15.82,15.82,213344.0,15.83,15.83,15.82,15.82,213344.0
2017-09-28 09:30:00,15.88,15.89,15.87,15.88,191159.0,15.88,15.89,15.87,15.88,191159.0
2017-09-28 09:35:00,15.89,15.91,15.87,15.88,83632.0,15.89,15.91,15.87,15.88,83632.0
2017-09-28 09:40:00,15.88,15.89,15.86,15.86,181471.0,15.88,15.89,15.86,15.86,181471.0
2017-09-28 09:45:00,15.86,15.87,15.85,15.87,104232.0,15.86,15.87,15.85,15.87,104232.0
2017-09-28 09:50:00,15.87,15.88,15.86,15.87,84559.0,15.87,15.88,15.86,15.87,84559.0
2017-09-28 09:55:00,15.87,15.88,15.85,15.85,247193.0,15.87,15.88,15.85,15.85,247193.0
2017-09-28 10:00:00,15.85,15.86,15.83,15.85,80745.0,15.85,15.86,15.83,15.85,80745.0
2017-09-28 10:05:00,15.85,15.87,15.85,15.86,63058.0,15.85,15.87,15.85,15.86,63058.0
2017-09-28 10:10:00,15.86,15.87,15.85,15.85,84288.0,15.86,15.87,15.85,15.85,84288.0
2017-09-28 10:15:00,15.86,15.86,15.84,15.86,53336.0,15.86,15.86,15.84,15.86,53336.0
2017-09-28 10:20:00,15.85,15.86,15.82,15.83,76296.0,15.85,15.86,15.82,15.83,76296.0
2017-09-28 10:25:00,15.83,15.83,15.81,15.82,104366.0,15.83,15.83,15.81,15.82,104366.0
2017-09-28 10:30:00,15.82,15.83,15.8,15.82,121747.0,15.82,15.83,15.8,15.82,121747.0
2017-09-28 10:35:00,15.82,15.83,15.81,15.82,63735.0,15.82,15.83,15.81,15.82,63735.0
2017-09-28 10:40:00,15.82,15.82,15.81,15.81,61617.0,15.82,15.82,15.81,15.81,61617.0
2017-09-28 10:45:00,15.82,15.84,15.81,15.82,50100.0,15.82,15.84,15.81,15.82,50100.0
2017-09-28 10:50:00,15.83,15.84,15.82,15.83,36253.0,15.83,15.84,15.82,15.83,36253.0
2017-09-28 10:55:00,15.83,15.86,15.83,15.85,50824.0,15.83,15.86,15.83,15.85,50824.0
2017-09-28 11:00:00,15.85,15.86,15.84,15.85,34628.0,15.85,15.86,15.84,15.85,34628.0
2017-09-28 11:05:00,15.85,15.88,15.85,15.88,169512.0,15.85,15.88,15.85,15.88,169512.0
2017-09-28 11:10:00,15.88,15.9,15.87,15.89,113682.0,15.88,15.9,15.87,15.89,113682.0
2017-09-28 11:15:00,15.88,15.9,15.88,15.89,8864.0,15.88,15.9,15.88,15.89,8864.0
2017-09-28 11:20:00,15.89,15.91,15.88,15.9,64437.0,15.89,15.91,15.88,15.9,64437.0
2017-09-28 11:25:00,15.89,15.9,15.88,15.88,73642.0,15.89,15.9,15.88,15.88,73642.0
2017-09-28 11:30:00,15.89,15.9,15.87,15.88,41976.0,15.89,15.9,15.87,15.88,41976.0
2017-09-28 11:35:00,15.88,15.88,15.86,15.88,42927.0,15.88,15.88,15.86,15.88,42927.0
2017-09-28 11:40:00,15.88,15.89,15.88,15.88,13901.0,15.88,15.89,15.88,15.88,13901.0
2017-09-28 11:45:00,15.88,15.89,15.86,15.87,18849.0,15.88,15.89,15.86,15.87,18849.0
2017-09-28 11:50:00,15.86,15.87,15.85,15.86,28967.0,15.86,15.87,15.85,15.86,28967.0
2017-09-28 11:55:00,15.86,15.87,15.86,15.86,59680.0,15.86,15.87,15.86,15.86,59680.0
2017-09-28 12:00:00,15.86,15.88,15.85,15.88,29887.0,15.86,15.88,15.85,15.88,29887.0
2017-09-28 12:05:00,15.88,15.89,15.87,15.89,35029.0,15.88,15.89,15.87,15.89,35029.0
2017-09-28 12:10:00,15.89,15.89,15.88,15.88,30819.0,15.89,15.89,15.88,15.88,30819.0
2017-09-28 12:15:00,15.88,15.9,15.87,15.88,38095.0,15.88,15.9,15.87,15.88,38095.0
2017-09-28 12:20:00,15.89,15.9,15.89,15.9,21794.0,15.89,15.9,15.89,15.9,21794.0
2017-09-28 12:25:00,15.89,15.9,15.89,15.89,58982.0,15.89,15.9,15.89,15.89,58982.0
2017-09-28 12:30:00,15.9,15.92,15.9,15.9,236019.0,15.9,15.92,15.9,15.9,236019.0
2017-09-28 12:35:00,15.91,15.91,15.89,15.9,16848.0,15.91,15.91,15.89,15.9,16848.0
2017-09-28 12:40:00,15.9,15.91,15.88,15.91,43464.0,15.9,15.91,15.88,15.91,43464.0
2017-09-28 12:45:00,15.91,15.93,15.9,15.92,53313.0,15.91,15.93,15.9,15.92,53313.0
2017-09-28 12:50:00,15.91,15.93,15.91,15.91,67180.0,15.91,15.93,15.91,15.91,67180.0
2017-09-28 12:55:00,15.91,15.92,15.9,15.91,35746.0,15.91,15.92,15.9,15.91,35746.0
2017-09-28 13:00:00,15.91,15.93,15.91,15.93,16100.0,15.91,15.93,15.91,15.93,16100.0
2017-09-28 13:05:00,15.92,15.93,15.9,15.9,123562.0,15.92,15.93,15.9,15.9,123562.0
2017-09-28 13:10:00,15.91,15.91,15.89,15.9,33227.0,15.91,15.91,15.89,15.9,33227.0
2017-09-28 13:15:00,15.9,15.91,15.89,15.9,18708.0,15.9,15.91,15.89,15.9,18708.0
2017-09-28 13:20:00,15.9,15.9,15.88,15.88,12281.0,15.9,15.9,15.88,15.88,12281.0
2017-09-28 13:25:00,15.89,15.89,15.88,15.88,49171.0,15.89,15.89,15.88,15.88,49171.0
2017-09-28 13:30:00,15.89,15.9,15.88,15.89,22740.0,15.89,15.9,15.88,15.89,22740.0
2017-09-28 13:35:00,15.88,15.9,15.88,15.89,5046.0,15.88,15.9,15.88,15.89,5046.0
2017-09-28 13:40:00,15.9,15.91,15.9,15.91,9591.0,15.9,15.91,15.9,15.91,9591.0
2017-09-28 13:45:00,15.91,15.92,15.9,15.9,34034.0,15.91,15.92,15.9,15.9,34034.0
2017-09-28 13:50:00,15.9,15.91,15.89,15.89,11150.0,15.9,15.91,15.89,15.89,11150.0
2017-09-28 13:55:00,15.89,15.91,15.89,15.91,22136.0,15.89,15.91,15.89,15.91,22136.0
2017-09-28 14:00:00,15.91,15.92,15.9,15.92,22346.0,15.91,15.92,15.9,15.92,22346.0
2017-09-28 14:05:00,15.91,15.92,15.91,15.92,11832.0,15.91,15.92,15.91,15.92,11832.0
2017-09-28 14:10:00,15.91,15.93,15.91,15.93,12459.0,15.91,15.93,15.91,15.93,12459.0
2017-09-28 14:15:00,15.93,15.94,15.92,15.93,34508.0,15.93,15.94,15.92,15.93,34508.0
2017-09-28 14:20:00,15.93,15.94,15.92,15.93,10035.0,15.93,15.94,15.92,15.93,10035.0
2017-09-28 14:25:00,15.94,15.94,15.92,15.94,14500.0,15.94,15.94,15.92,15.94,14500.0
2017-09-28 14:30:00,15.93,15.95,15.93,15.95,10644.0,15.93,15.95,15.93,15.95,10644.0
2017-09-28 14:35:00,15.96,15.96,15.95,15.95,26230.0,15.96,15.96,15.95,15.95,26230.0
2017-09-28 14:40:00,15.95,15.95,15.94,15.95,12662.0,15.95,15.95,15.94,15.95,12662.0
2017-09-28 14:45:00,15.96,15.96,15.93,15.93,23404.0,15.96,15.96,15.93,15.93,23404.0
2017-09-28 14:50:00,15.94,15.95,15.93,15.95,30362.0,15.94,15.95,15.93,15.95,30362.0
2017-09-28 14:55:00,15.95,15.95,15.94,15.95,10784.0,15.95,15.95,15.94,15.95,10784.0
2017-09-28 15:00:00,15.95,15.95,15.94,15.94,12619.0,15.95,15.95,15.94,15.94,12619.0
2017-09-28 15:05:00,15.94,15.94,15.93,15.93,27860.0,15.94,15.94,15.93,15.93,27860.0
2017-09-28 15:10:00,15.94,15.94,15.92,15.93,46076.0,15.94,15.94,15.92,15.93,46076.0
2017-09-28 15:15:00,15.92,15.93,15.91,15.92,18218.0,15.92,15.93,15.91,15.92,18218.0
2017-09-28 15:20:00,15.92,15.92,15.91,15.92,12600.0,15.92,15.92,15.91,15.92,12600.0
2017-09-28 15:25:00,15.92,15.93,15.91,15.93,47585.0,15.92,15.93,15.91,15.93,47585.0
2017-09-28 15:30:00,15.93,15.93,15.92,15.92,23898.0,15.93,15.93,15.92,15.92,23898.0
2017-09-28 15:35:00,15.92,15.93,15.92,15.92,49136.0,15.92,15.93,15.92,15.92,49136.0
2017-09-28 15:40:00,15.92,15.93,15.91,15.92,22393.0,15.92,15.93,15.91,15.92,22393.0
2017-09-28 15:45:00,15.92,15.93,15.91,15.93,65086.0,15.92,15.93,15.91,15.93,65086.0
2017-09-28 15:50:00,15.92,15.93,15.92,15.92,25161.0,15.92,15.93,15.92,15.92,25161.0
2017-09-28 15:55:00,15.92,15.93,15.91,15.91,160108.0,15.92,15.93,15.91,15.91,160108.0
2017-09-29 09:30:00,15.87,15.87,15.78,15.78,280362.0,15.87,15.87,15.78,15.78,280362.0
2017-09-29 09:35:00,15.78,15.82,15.76,15.81,319502.0,15.78,15.82,15.76,15.81,319502.0
2017-09-29 09:40:00,15.82,15.85,15.81,15.84,192351.0,15.82,15.85,15.81,15.84,192351.0
2017-09-29 09:45:00,15.83,15.83,15.8,15.82,129481.0,15.83,15.83,15.8,15.82,129481.0
2017-09-29 09:50:00,15.81,15.83,15.77,15.82,497324.0,15.81,15.83,15.77,15.82,497324.0
2017-09-29 09:55:00,15.82,15.82,15.8,15.81,200767.0,15.82,15.82,15.8,15.81,200767.0
2017-09-29 10:00:00,15.81,15.84,15.8,15.82,91832.0,15.81,15.84,15.8,15.82,91832.0
2017-09-29 10:05:00,15.83,15.83,15.81,15.81,116729.0,15.83,15.83,15.81,15.81,116729.0
2017-09-29 10:10:00,15.81,15.82,15.8,15.81,53844.0,15.81,15.82,15.8,15.81,53844.0
2017-09-29 10:15:00,15.81,15.84,15.8,15.83,30254.0,15.81,15.84,15.8,15.83,30254.0
2017-09-29 10:20:00,15.83,15.83,15.8,15.81,53025.0,15.83,15.83,15.8,15.81,53025.0
2017-09-29 10:25:00,15.81,15.87,15.81,15.86,74008.0,15.81,15.87,15.81,15.86,74008.0
2017-09-29 10:30:00,15.86,15.87,15.84,15.85,82896.0,15.86,15.87,15.84,15.85,82896.0
2017-09-29 10:35:00,15.85,15.9,15.83,15.86,118681.0,15.85,15.9,15.83,15.86,118681.0
2017-09-29 10:40:00,15.87,15.88,15.86,15.88,43369.0,15.87,15.88,15.86,15.88,43369.0
2017-09-29 10:45:00,15.88,15.89,15.87,15.88,26980.0,15.88,15.89,15.87,15.88,26980.0
2017-09-29 10:50:00,15.88,15.89,15.86,15.87,54666.0,15.88,15.89,15.86,15.87,54666.0
2017-09-29 10:55:00,15.87,15.9,15.87,15.89,73571.0,15.87,15.9,15.87,15.89,73571.0
2017-09-29 11:00:00,15.89,15.89,15.87,15.88,40976.0,15.89,15.89,15.87,15.88,40976.0
2017-09-29 11:05:00,15.88,15.9,15.87,15.9,43896.0,15.88,15.9,15.87,15.9,43896.0
2017-09-29 11:10:00,15.9,15.91,15.87,15.87,71923.0,15.9,15.91,15.87,15.87,71923.0
2017-09-29 11:15:00,15.87,15.89,15.86,15.88,26986.0,15.87,15.89,15.86,15.88,26986.0
2017-09-29 11:20:00,15.89,15.9,15.87,15.89,50972.0,15.89,15.9,15.87,15.89,50972.0
2017-09-29 11:25:00,15.89,15.9,15.89,15.9,18283.0,15.89,15.9,15.89,15.9,18283.0
2017-09-29 11:30:00,15.89,15.9,15.87,15.88,27736.0,15.89,15.9,15.87,15.88,27736.0
2017-09-29 11:35:00,15.89,15.89,15.87,15.88,21978.0,15.89,15.89,15.87,15.88,21978.0
2017-09-29 11:40:00,15.87,15.88,15.86,15.87,13558.0,15.87,15.88,15.86,15.87,13558.0
2017-09-29 11:45:00,15.87,15.88,15.86,15.86,133368.0,15.87,15.88,15.86,15.86,133368.0
2017-09-29 11:50:00,15.86,15.87,15.85,15.86,30012.0,15.86,15.87,15.85,15.86,30012.0
2017-09-29 11:55:00,15.86,15.86,15.84,15.85,8748.0,15.86,15.86,15.84,15.85,8748.0
2017-09-29 12:00:00,15.84,15.86,15.84,15.85,34179.0,15.84,15.86,15.84,15.85,34179.0
2017-09-29 12:05:00,15.85,15.85,15.84,15.85,8038.0,15.85,15.85,15.84,15.85,8038.0
2017-09-29 12:10:00,15.84,15.85,15.83,15.83,28935.0,15.84,15.85,15.83,15.83,28935.0
2017-09-29 12:15:00,15.83,15.84,15.82,15.84,43825.0,15.83,15.84,15.82,15.84,43825.0
2017-09-29 12:20:00,15.84,15.84,15.81,15.82,28708.0,15.84,15.84,15.81,15.82,28708.0
2017-09-29 12:25:00,15.82,15.83,15.82,15.83,23171.0,15.82,15.83,15.82,15.83,23171.0
2017-09-29 12:30:00,15.83,15.84,15.82,15.84,43156.0,15.83,15.84,15.82,15.84,43156.0
2017-09-29 12:35:00,15.84,15.84,15.83,15.84,34441.0,15.84,15.84,15.83,15.84,34441.0
2017-09-29 12:40:00,15.84,15.84,15.82,15.83,14146.0,15.84,15.84,15.82,15.83,14146.0
2017-09-29 12:45:00,15.82,15.82,15.8,15.82,46833.0,15.82,15.82,15.8,15.82,46833.0
2017-09-29 12:50:00,15.82,15.82,15.81,15.82,24767.0,15.82,15.82,15.81,15.82,24767.0
2017-09-29 12:55:00,15.82,15.82,15.79,15.8,63996.0,15.82,15.82,15.79,15.8,63996.0
2017-09-29 13:00:00,15.8,15.8,15.79,15.79,25361.0,15.8,15.8,15.79,15.79,25361.0
2017-09-29 13:05:00,15.79,15.81,15.79,15.81,25746.0,15.79,15.81,15.79,15.81,25746.0
2017-09-29 13:10:00,15.8,15.81,15.78,15.79,22093.0,15.8,15.81,15.78,15.79,22093.0
2017-09-29 13:15:00,15.79,15.79,15.77,15.78,86508.0,15.79,15.79,15.77,15.78,86508.0
2017-09-29 13:20:00,15.78,15.78,15.71,15.74,525434.0,15.78,15.78,15.71,15.74,525434.0
2017-09-29 13:25:00,15.73,15.75,15.73,15.74,78653.0,15.73,15.75,15.73,15.74,78653.0
2017-09-29 13:30:00,15.75,15.76,15.75,15.76,22571.0,15.75,15.76,15.75,15.76,22571.0
2017-09-29 13:35:00,15.76,15.77,15.75,15.77,28686.0,15.76,15.77,15.75,15.77,28686.0
2017-09-29 13:40:00,15.78,15.8,15.76,15.8,122762.0,15.78,15.8,15.76,15.8,122762.0
2017-09-29 13:45:00,15.79,15.81,15.78,15.8,37449.0,15.79,15.81,15.78,15.8,37449.0
2017-09-29 13:50:00,15.8,15.81,15.8,15.8,27102.0,15.8,15.81,15.8,15.8,27102.0
2017-09-29 13:55:00,15.8,15.81,15.79,15.79,19470.0,15.8,15.81,15.79,15.79,19470.0
2017-09-29 14:00:00,15.8,15.8,15.79,15.8,3580.0,15.8,15.8,15.79,15.8,3580.0
2017-09-29 14:05:00,15.8,15.81,15.78,15.79,49805.0,15.8,15.81,15.78,15.79,49805.0
2017-09-29 14:10:00,15.79,15.8,15.78,15.8,51878.0,15.79,15.8,15.78,15.8,51878.0
2017-09-29 14:15:00,15.8,15.8,15.78,15.78,15202.0,15.8,15.8,15.78,15.78,15202.0
2017-09-29 14:20:00,15.79,15.8,15.78,15.79,15468.0,15.79,15.8,15.78,15.79,15468.0
2017-09-29 14:25:00,15.8,15.81,15.79,15.8,21180.0,15.8,15.81,15.79,15.8,21180.0
2017-09-29 14:30:00,15.81,15.81,15.8,15.8,13210.0,15.81,15.81,15.8,15.8,13210.0
2017-09-29 14:35:00,15.8,15.8,15.79,15.79,13503.0,15.8,15.8,15.79,15.79,13503.0
2017-09-29 14:40:00,15.78,15.79,15.77,15.78,19546.0,15.78,15.79,15.77,15.78,19546.0
2017-09-29 14:45:00,15.78,15.78,15.77,15.78,47151.0,15.78,15.78,15.77,15.78,47151.0
2017-09-29 14:50:00,15.78,15.78,15.77,15.78,40237.0,15.78,15.78,15.77,15.78,40237.0
2017-09-29 14:55:00,15.77,15.78,15.76,15.76,72961.0,15.77,15.78,15.76,15.76,72961.0
2017-09-29 15:00:00,15.76,15.78,15.75,15.78,124536.0,15.76,15.78,15.75,15.78,124536.0
2017-09-29 15:05:00,15.78,15.78,15.77,15.77,67103.0,15.78,15.78,15.77,15.77,67103.0
2017-09-29 15:10:00,15.78,15.78,15.76,15.76,24298.0,15.78,15.78,15.76,15.76,24298.0
2017-09-29 15:15:00,15.76,15.78,15.76,15.78,65388.0,15.76,15.78,15.76,15.78,65388.0
2017-09-29 15:20:00,15.77,15.77,15.76,15.76,4439.0,15.77,15.77,15.76,15.76,4439.0
2017-09-29 15:25:00,15.77,15.77,15.76,15.77,35698.0,15.77,15.77,15.76,15.77,35698.0
2017-09-29 15:30:00,15.77,15.77,15.76,15.76,20635.0,15.77,15.77,15.76,15.76,20635.0
2017-09-29 15:35:00,15.76,15.77,15.76,15.77,31427.0,15.76,15.77,15.76,15.77,31427.0
2017-09-29 15:40:00,15.77,15.77,15.75,15.76,64052.0,15.77,15.77,15.75,15.76,64052.0
2017-09-29 15:45:00,15.75,15.76,15.75,15.76,235220.0,15.75,15.76,15.75,15.76,235220.0
2017-09-29 15:50:00,15.76,15.76,15.73,15.74,271310.0,15.76,15.76,15.73,15.74,271310.0
2017-09-29 15:55:00,15.73,15.74,15.72,15.74,374631.0,15.73,15.74,15.72,15.74,374631.0
2017-10-02 09:30:00,15.75,15.77,15.74,15.76,261247.0,15.75,15.77,15.74,15.76,261247.0
2017-10-02 09:35:00,15.76,15.81,15.75,15.79,207589.0,15.76,15.81,15.75,15.79,207589.0
2017-10-02 09:40:00,15.79,15.81,15.78,15.78,69035.0,15.79,15.81,15.78,15.78,69035.0
2017-10-02 09:45:00,15.79,15.79,15.75,15.76,247351.0,15.79,15.79,15.75,15.76,247351.0
2017-10-02 09:50:00,15.75,15.77,15.74,15.74,79188.0,15.75,15.77,15.74,15.74,79188.0
2017-10-02 09:55:00,15.74,15.75,15.72,15.74,103894.0,15.74,15.75,15.72,15.74,103894.0
2017-10-02 10:00:00,15.73,15.73,15.68,15.69,536661.0,15.73,15.73,15.68,15.69,536661.0
2017-10-02 10:05:00,15.69,15.72,15.68,15.72,138610.0,15.69,15.72,15.68,15.72,138610.0
2017-10-02 10:10:00,15.73,15.73,15.7,15.73,122201.0,15.73,15.73,15.7,15.73,122201.0
2017-10-02 10:15:00,15.73,15.74,15.71,15.74,53828.0,15.73,15.74,15.71,15.74,53828.0
2017-10-02 10:20:00,15.74,15.75,15.72,15.73,55667.0,15.74,15.75,15.72,15.73,55667.0
2017-10-02 10:25:00,15.72,15.74,15.71,15.73,52211.0,15.72,15.74,15.71,15.73,52211.0
2017-10-02 10:30:00,15.72,15.75,15.71,15.74,20414.0,15.72,15.75,15.71,15.74,20414.0
2017-10-02 10:35:00,15.73,15.73,15.71,15.72,63221.0,15.73,15.73,15.71,15.72,63221.0
2017-10-02 10:40:00,15.72,15.73,15.71,15.71,47022.0,15.72,15.73,15.71,15.71,47022.0
2017-10-02 10:45:00,15.72,15.75,15.72,15.75,46957.0,15.72,15.75,15.72,15.75,46957.0
2017-10-02 10:50:00,15.74,15.75,15.71,15.72,108888.0,15.74,15.75,15.71,15.72,108888.0
2017-10-02 10:55:00,15.72,15.72,15.68,15.69,42028.0,15.72,15.72,15.68,15.69,42028.0
2017-10-02 11:00:00,15.68,15.69,15.66,15.68,111092.0,15.68,15.69,15.66,15.68,111092.0
2017-10-02 11:05:00,15.68,15.7,15.67,15.7,58647.0,15.68,15.7,15.67,15.7,58647.0
2017-10-02 11:10:00,15.7,15.71,15.69,15.7,29290.0,15.7,15.71,15.69,15.7,29290.0
2017-10-02 11:15:00,15.7,15.71,15.68,15.69,27325.0,15.7,15.71,15.68,15.69,27325.0
2017-10-02 11:20:00,15.69,15.7,15.68,15.7,83759.0,15.69,15.7,15.68,15.7,83759.0
2017-10-02 11:25:00,15.7,15.74,15.69,15.73,146307.0,15.7,15.74,15.69,15.73,146307.0
2017-10-02 11:30:00,15.73,15.74,15.71,15.71,45334.0,15.73,15.74,15.71,15.71,45334.0
2017-10-02 11:35:00,15.72,15.74,15.71,15.73,45811.0,15.72,15.74,15.71,15.73,45811.0
2017-10-02 11:40:00,15.73,15.75,15.73,15.74,18394.0,15.73,15.75,15.73,15.74,18394.0
2017-10-02 11:45:00,15.73,15.74,15.72,15.74,45654.0,15.73,15.74,15.72,15.74,45654.0
2017-10-02 11:50:00,15.74,15.74,15.72,15.74,36618.0,15.74,15.74,15.72,15.74,36618.0
2017-10-02 11:55:00,15.75,15.75,15.73,15.74,25034.0,15.75,15.75,15.73,15.74,25034.0
2017-10-02 12:00:00,15.75,15.76,15.74,15.74,36757.0,15.75,15.76,15.74,15.74,36757.0
2017-10-02 12:05:00,15.75,15.76,15.74,15.75,26690.0,15.75,15.76,15.74,15.75,26690.0
2017-10-02 12:10:00,15.74,15.75,15.73,15.74,22373.0,15.74,15.75,15.73,15.74,22373.0
2017-10-02 12:15:00,15.74,15.76,15.74,15.76,22215.0,15.74,15.76,15.74,15.76,22215.0
2017-10-02 12:20:00,15.76,15.77,15.75,15.77,6575.0,15.76,15.77,15.75,15.77,6575.0
2017-10-02 12:25:00,15.77,15.77,15.75,15.76,31405.0,15.77,15.77,15.75,15.76,31405.0
2017-10-02 12:30:00,15.77,15.77,15.75,15.76,15093.0,15.77,15.77,15.75,15.76,15093.0
2017-10-02 12:35:00,15.75,15.76,15.75,15.75,10141.0,15.75,15.76,15.75,15.75,10141.0
2017-10-02 12:40:00,15.75,15.76,15.74,15.75,21211.0,15.75,15.76,15.74,15.75,21211.0
2017-10-02 12:45:00,15.75,15.76,15.73,15.73,35838.0,15.75,15.76,15.73,15.73,35838.0
2017-10-02 12:50:00,15.74,15.75,15.73,15.73,10903.0,15.74,15.75,15.73,15.73,10903.0
2017-10-02 12:55:00,15.73,15.74,15.73,15.73,8512.0,15.73,15.74,15.73,15.73,8512.0
2017-10-02 13:00:00,15.73,15.73,15.71,15.73,31142.0,15.73,15.73,15.71,15.73,31142.0
2017-10-02 13:05:00,15.73,15.74,15.72,15.74,42062.0,15.73,15.74,15.72,15.74,42062.0
2017-10-02 13:10:00,15.73,15.74,15.73,15.73,46745.0,15.73,15.74,15.73,15.73,46745.0
2017-10-02 13:15:00,15.72,15.73,15.71,15.72,14526.0,15.72,15.73,15.71,15.72,14526.0
2017-10-02 13:20:00,15.71,15.73,15.71,15.72,24679.0,15.71,15.73,15.71,15.72,24679.0
2017-10-02 13:25:00,15.72,15.72,15.69,15.7,29521.0,15.72,15.72,15.69,15.7,29521.0
2017-10-02 13:30:00,15.7,15.71,15.69,15.7,78188.0,15.7,15.71,15.69,15.7,78188.0
2017-10-02 13:35:00,15.7,15.71,15.69,15.7,41659.0,15.7,15.71,15.69,15.7,41659.0
2017-10-02 13:40:00,15.7,15.71,15.7,15.7,52659.0,15.7,15.71,15.7,15.7,52659.0
2017-10-02 13:45:00,15.71,15.71,15.69,15.7,48449.0,15.71,15.71,15.69,15.7,48449.0
2017-10-02 13:50:00,15.71,15.71,15.7,15.71,40150.0,15.71,15.71,15.7,15.71,40150.0
2017-10-02 13:55:00,15.7,15.71,15.7,15.71,31145.0,15.7,15.71,15.7,15.71,31145.0
2017-10-02 14:00:00,15.71,15.71,15.7,15.71,14367.0,15.71,15.71,15.7,15.71,14367.0
2017-10-02 14:05:00,15.71,15.72,15.7,15.7,26140.0,15.71,15.72,15.7,15.7,26140.0
2017-10-02 14:10:00,15.71,15.72,15.7,15.72,43900.0,15.71,15.72,15.7,15.72,43900.0
2017-10-02 14:15:00,15.71,15.72,15.71,15.71,11261.0,15.71,15.72,15.71,15.71,11261.0
2017-10-02 14:20:00,15.72,15.72,15.71,15.72,3497.0,15.72,15.72,15.71,15.72,3497.0
2017-10-02 14:25:00,15.71,15.72,15.71,15.72,15780.0,15.71,15.72,15.71,15.72,15780.0
2017-10-02 14:30:00,15.72,15.72,15.71,15.72,10093.0,15.72,15.72,15.71,15.72,10093.0
2017-10-02 14:35:00,15.72,15.72,15.71,15.72,8507.0,15.72,15.72,15.71,15.72,8507.0
2017-10-02 14:40:00,15.71,15.72,15.7,15.7,34094.0,15.71,15.72,15.7,15.7,34094.0
2017-10-02 14:45:00,15.7,15.72,15.7,15.71,64111.0,15.7,15.72,15.7,15.71,64111.0
2017-10-02 14:50:00,15.71,15.72,15.7,15.71,22576.0,15.71,15.72,15.7,15.71,22576.0
2017-10-02 14:55:00,15.71,15.71,15.69,15.69,54897.0,15.71,15.71,15.69,15.69,54897.0
2017-10-02 15:00:00,15.69,15.7,15.68,15.69,97992.0,15.69,15.7,15.68,15.69,97992.0
2017-10-02 15:05:00,15.69,15.69,15.68,15.69,13276.0,15.69,15.69,15.68,15.69,13276.0
2017-10-02 15:10:00,15.69,15.69,15.68,15.69,50281.0,15.69,15.69,15.68,15.69,50281.0
2017-10-02 15:15:00,15.69,15.7,15.68,15.69,55479.0,15.69,15.7,15.68,15.69,55479.0
2017-10-02 15:20:00,15.69,15.69,15.68,15.68,19895.0,15.69,15.69,15.68,15.68,19895.0
2017-10-02 15:25:00,15.68,15.69,15.68,15.68,16735.0,15.68,15.69,15.68,15.68,16735.0
2017-10-02 15:30:00,15.69,15.69,15.68,15.69,42779.0,15.69,15.69,15.68,15.69,42779.0
2017-10-02 15:35:00,15.69,15.69,15.68,15.69,36315.0,15.69,15.69,15.68,15.69,36315.0
2017-10-02 15:40:00,15.69,15.69,15.68,15.69,101788.0,15.69,15.69,15.68,15.69,101788.0
2017-10-02 15:45:00,15.69,15.69,15.67,15.67,91813.0,15.69,15.69,15.67,15.67,91813.0
2017-10-02 15:50:00,15.68,15.68,15.66,15.66,131894.0,15.68,15.68,15.66,15.66,131894.0
2017-10-02 15:55:00,15.67,15.67,15.66,15.67,254105.0,15.67,15.67,15.66,15.67,254105.0
2017-10-03 09:30:00,15.69,15.71,15.68,15.69,154335.0,15.69,15.71,15.68,15.69,154335.0
2017-10-03 09:35:00,15.69,15.71,15.69,15.71,118412.0,15.69,15.71,15.69,15.71,118412.0
2017-10-03 09:40:00,15.71,15.72,15.7,15.7,53333.0,15.71,15.72,15.7,15.7,53333.0
2017-10-03 09:45:00,15.7,15.74,15.7,15.72,83304.0,15.7,15.74,15.7,15.72,83304.0
2017-10-03 09:50:00,15.72,15.73,15.71,15.71,27534.0,15.72,15.73,15.71,15.71,27534.0
2017-10-03 09:55:00,15.71,15.73,15.71,15.71,65816.0,15.71,15.73,15.71,15.71,65816.0
2017-10-03 10:00:00,15.71,15.72,15.7,15.71,23762.0,15.71,15.72,15.7,15.71,23762.0
2017-10-03 10:05:00,15.7,15.74,15.7,15.72,266846.0,15.7,15.74,15.7,15.72,266846.0
2017-10-03 10:10:00,15.73,15.74,15.71,15.71,106007.0,15.73,15.74,15.71,15.71,106007.0
2017-10-03 10:15:00,15.72,15.72,15.7,15.7,40046.0,15.72,15.72,15.7,15.7,40046.0
2017-10-03 10:20:00,15.7,15.71,15.68,15.69,57007.0,15.7,15.71,15.68,15.69,57007.0
2017-10-03 10:25:00,15.69,15.7,15.68,15.69,106316.0,15.69,15.7,15.68,15.69,106316.0
2017-10-03 10:30:00,15.7,15.7,15.68,15.69,27479.0,15.7,15.7,15.68,15.69,27479.0
2017-10-03 10:35:00,15.69,15.72,15.68,15.71,87730.0,15.69,15.72,15.68,15.71,87730.0
2017-10-03 10:40:00,15.71,15.73,15.7,15.72,18484.0,15.71,15.73,15.7,15.72,18484.0
2017-10-03 10:45:00,15.71,15.72,15.71,15.71,35812.0,15.71,15.72,15.71,15.71,35812.0
2017-10-03 10:50:00,15.72,15.74,15.71,15.72,77051.0,15.72,15.74,15.71,15.72,77051.0
2017-10-03 10:55:00,15.72,15.74,15.71,15.72,38860.0,15.72,15.74,15.71,15.72,38860.0
2017-10-03 11:00:00,15.72,15.74,15.72,15.73,81166.0,15.72,15.74,15.72,15.73,81166.0
2017-10-03 11:05:00,15.74,15.75,15.72,15.73,86801.0,15.74,15.75,15.72,15.73,86801.0
2017-10-03 11:10:00,15.72,15.74,15.72,15.72,66962.0,15.72,15.74,15.72,15.72,66962.0
2017-10-03 11:15:00,15.72,15.73,15.71,15.72,51352.0,15.72,15.73,15.71,15.72,51352.0
2017-10-03 11:20:00,15.71,15.73,15.71,15.72,58000.0,15.71,15.73,15.71,15.72,58000.0
2017-10-03 11:25:00,15.73,15.73,15.72,15.73,22824.0,15.73,15.73,15.72,15.73,22824.0
2017-10-03 11:30:00,15.73,15.73,15.71,15.72,60226.0,15.73,15.73,15.71,15.72,60226.0
2017-10-03 11:35:00,15.72,15.73,15.71,15.73,40583.0,15.72,15.73,15.71,15.73,40583.0
2017-10-03 11:40:00,15.73,15.74,15.72,15.74,43387.0,15.73,15.74,15.72,15.74,43387.0
2017-10-03 11:45:00,15.73,15.74,15.73,15.73,24509.0,15.73,15.74,15.73,15.73,24509.0
2017-10-03 11:50:00,15.73,15.75,15.72,15.73,36605.0,15.73,15.75,15.72,15.73,36605.0
2017-10-03 11:55:00,15.74,15.74,15.72,15.72,7713.0,15.74,15.74,15.72,15.72,7713.0
2017-10-03 12:00:00,15.72,15.74,15.72,15.74,28841.0,15.72,15.74,15.72,15.74,28841.0
2017-10-03 12:05:00,15.74,15.74,15.72,15.73,31370.0,15.74,15.74,15.72,15.73,31370.0
2017-10-03 12:10:00,15.72,15.73,15.72,15.73,6312.0,15.72,15.73,15.72,15.73,6312.0
2017-10-03 12:15:00,15.72,15.73,15.71,15.72,10806.0,15.72,15.73,15.71,15.72,10806.0
2017-10-03 12:20:00,15.71,15.72,15.71,15.72,6293.0,15.71,15.72,15.71,15.72,6293.0
2017-10-03 12:25:00,15.71,15.72,15.71,15.71,23548.0,15.71,15.72,15.71,15.71,23548.0
2017-10-03 12:30:00,15.71,15.72,15.71,15.71,27670.0,15.71,15.72,15.71,15.71,27670.0
2017-10-03 12:35:00,15.72,15.73,15.71,15.72,24169.0,15.72,15.73,15.71,15.72,24169.0
2017-10-03 12:40:00,15.72,15.73,15.71,15.72,27050.0,15.72,15.73,15.71,15.72,27050.0
2017-10-03 12:45:00,15.71,15.72,15.71,15.72,2885.0,15.71,15.72,15.71,15.72,2885.0
2017-10-03 12:50:00,15.71,15.72,15.71,15.72,9471.0,15.71,15.72,15.71,15.72,9471.0
2017-10-03 12:55:00,15.72,15.72,15.7,15.71,28419.0,15.72,15.72,15.7,15.71,28419.0
2017-10-03 13:00:00,15.71,15.72,15.7,15.71,8569.0,15.71,15.72,15.7,15.71,8569.0
2017-10-03 13:05:00,15.71,15.72,15.7,15.7,10457.0,15.71,15.72,15.7,15.7,10457.0
2017-10-03 13:10:00,15.7,15.72,15.7,15.72,9770.0,15.7,15.72,15.7,15.72,9770.0
2017-10-03 13:15:00,15.72,15.72,15.71,15.72,6675.0,15.72,15.72,15.71,15.72,6675.0
2017-10-03 13:20:00,15.72,15.72,15.71,15.71,12500.0,15.72,15.72,15.71,15.71,12500.0
2017-10-03 13:25:00,15.71,15.72,15.7,15.7,32594.0,15.71,15.72,15.7,15.7,32594.0
2017-10-03 13:30:00,15.71,15.71,15.7,15.7,6389.0,15.71,15.71,15.7,15.7,6389.0
2017-10-03 13:35:00,15.7,15.71,15.7,15.7,15208.0,15.7,15.71,15.7,15.7,15208.0
2017-10-03 13:40:00,15.7,15.71,15.7,15.7,54056.0,15.7,15.71,15.7,15.7,54056.0
2017-10-03 13:45:00,15.7,15.71,15.7,15.71,29937.0,15.7,15.71,15.7,15.71,29937.0
2017-10-03 13:50:00,15.71,15.72,15.7,15.71,70852.0,15.71,15.72,15.7,15.71,70852.0
2017-10-03 13:55:00,15.71,15.72,15.7,15.71,28862.0,15.71,15.72,15.7,15.71,28862.0
2017-10-03 14:00:00,15.71,15.71,15.7,15.7,13387.0,15.71,15.71,15.7,15.7,13387.0
2017-10-03 14:05:00,15.71,15.71,15.7,15.7,19194.0,15.71,15.71,15.7,15.7,19194.0
2017-10-03 14:10:00,15.71,15.72,15.7,15.72,73514.0,15.71,15.72,15.7,15.72,73514.0
2017-10-03 14:15:00,15.71,15.72,15.7,15.7,16174.0,15.71,15.72,15.7,15.7,16174.0
2017-10-03 14:20:00,15.71,15.71,15.7,15.71,15590.0,15.71,15.71,15.7,15.71,15590.0
2017-10-03 14:25:00,15.7,15.71,15.7,15.71,8999.0,15.7,15.71,15.7,15.71,8999.0
2017-10-03 14:30:00,15.7,15.71,15.7,15.7,20642.0,15.7,15.71,15.7,15.7,20642.0
2017-10-03 14:35:00,15.7,15.71,15.7,15.7,11443.0,15.7,15.71,15.7,15.7,11443.0
2017-10-03 14:40:00,15.7,15.71,15.7,15.7,13205.0,15.7,15.71,15.7,15.7,13205.0
2017-10-03 14:45:00,15.7,15.71,15.7,15.71,9067.0,15.7,15.71,15.7,15.71,9067.0
2017-10-03 14:50:00,15.71,15.71,15.7,15.71,10367.0,15.71,15.71,15.7,15.71,10367.0
2017-10-03 14:55:00,15.7,15.71,15.7,15.71,12896.0,15.7,15.71,15.7,15.71,12896.0
2017-10-03 15:00:00,15.7,15.71,15.7,15.71,35150.0,15.7,15.71,15.7,15.71,35150.0
2017-10-03 15:05:00,15.71,15.72,15.7,15.71,80886.0,15.71,15.72,15.7,15.71,80886.0
2017-10-03 15:10:00,15.71,15.72,15.71,15.71,8000.0,15.71,15.72,15.71,15.71,8000.0
2017-10-03 15:15:00,15.72,15.72,15.71,15.71,21691.0,15.72,15.72,15.71,15.71,21691.0
2017-10-03 15:20:00,15.72,15.72,15.71,15.72,85966.0,15.72,15.72,15.71,15.72,85966.0
2017-10-03 15:25:00,15.72,15.72,15.71,15.72,33550.0,15.72,15.72,15.71,15.72,33550.0
2017-10-03 15:30:00,15.72,15.72,15.71,15.71,29457.0,15.72,15.72,15.71,15.71,29457.0
2017-10-03 15:35:00,15.71,15.72,15.71,15.72,16015.0,15.71,15.72,15.71,15.72,16015.0
2017-10-03 15:40:00,15.72,15.72,15.71,15.72,30035.0,15.72,15.72,15.71,15.72,30035.0
2017-10-03 15:45:00,15.72,15.72,15.71,15.72,419439.0,15.72,15.72,15.71,15.72,419439.0
2017-10-03 15:50:00,15.71,15.72,15.7,15.71,71447.0,15.71,15.72,15.7,15.71,71447.0
2017-10-03 15:55:00,15.71,15.71,15.7,15.71,175411.0,15.71,15.71,15.7,15.71,175411.0
2017-10-04 09:30:00,15.72,15.73,15.69,15.7,99888.0,15.72,15.73,15.69,15.7,99888.0
2017-10-04 09:35:00,15.69,15.7,15.66,15.68,150916.0,15.69,15.7,15.66,15.68,150916.0
2017-10-04 09:40:00,15.68,15.71,15.67,15.71,76836.0,15.68,15.71,15.67,15.71,76836.0
2017-10-04 09:45:00,15.7,15.71,15.69,15.7,257412.0,15.7,15.71,15.69,15.7,257412.0
2017-10-04 09:50:00,15.7,15.73,15.69,15.72,113065.0,15.7,15.73,15.69,15.72,113065.0
2017-10-04 09:55:00,15.72,15.73,15.71,15.71,45284.0,15.72,15.73,15.71,15.71,45284.0
2017-10-04 10:00:00,15.71,15.72,15.68,15.7,549612.0,15.71,15.72,15.68,15.7,549612.0
2017-10-04 10:05:00,15.7,15.7,15.62,15.68,1270914.0,15.7,15.7,15.62,15.68,1270914.0
2017-10-04 10:10:00,15.68,15.7,15.67,15.7,237079.0,15.68,15.7,15.67,15.7,237079.0
2017-10-04 10:15:00,15.69,15.71,15.68,15.7,87196.0,15.69,15.71,15.68,15.7,87196.0
2017-10-04 10:20:00,15.69,15.71,15.69,15.71,77126.0,15.69,15.71,15.69,15.71,77126.0
2017-10-04 10:25:00,15.7,15.74,15.7,15.72,107318.0,15.7,15.74,15.7,15.72,107318.0
2017-10-04 10:30:00,15.73,15.76,15.71,15.75,209878.0,15.73,15.76,15.71,15.75,209878.0
2017-10-04 10:35:00,15.74,15.75,15.73,15.73,35726.0,15.74,15.75,15.73,15.73,35726.0
2017-10-04 10:40:00,15.72,15.76,15.71,15.75,51570.0,15.72,15.76,15.71,15.75,51570.0
2017-10-04 10:45:00,15.74,15.75,15.71,15.73,52474.0,15.74,15.75,15.71,15.73,52474.0
2017-10-04 10:50:00,15.73,15.75,15.73,15.74,48349.0,15.73,15.75,15.73,15.74,48349.0
2017-10-04 10:55:00,15.74,15.76,15.73,15.74,120851.0,15.74,15.76,15.73,15.74,120851.0
2017-10-04 11:00:00,15.74,15.75,15.73,15.74,61035.0,15.74,15.75,15.73,15.74,61035.0
2017-10-04 11:05:00,15.74,15.74,15.72,15.73,56768.0,15.74,15.74,15.72,15.73,56768.0
2017-10-04 11:10:00,15.73,15.74,15.71,15.73,61536.0,15.73,15.74,15.71,15.73,61536.0
2017-10-04 11:15:00,15.74,15.74,15.71,15.72,47820.0,15.74,15.74,15.71,15.72,47820.0
2017-10-04 11:20:00,15.72,15.73,15.71,15.72,31381.0,15.72,15.73,15.71,15.72,31381.0
2017-10-04 11:25:00,15.71,15.73,15.71,15.72,22776.0,15.71,15.73,15.71,15.72,22776.0
2017-10-04 11:30:00,15.71,15.72,15.71,15.71,8377.0,15.71,15.72,15.71,15.71,8377.0
2017-10-04 11:35:00,15.71,15.72,15.7,15.72,28693.0,15.71,15.72,15.7,15.72,28693.0
2017-10-04 11:40:00,15.71,15.73,15.71,15.72,34619.0,15.71,15.73,15.71,15.72,34619.0
2017-10-04 11:45:00,15.72,15.72,15.7,15.71,44056.0,15.72,15.72,15.7,15.71,44056.0
2017-10-04 11:50:00,15.71,15.72,15.7,15.71,106282.0,15.71,15.72,15.7,15.71,106282.0
2017-10-04 11:55:00,15.71,15.72,15.71,15.71,35925.0,15.71,15.72,15.71,15.71,35925.0
2017-10-04 12:00:00,15.71,15.72,15.7,15.71,94269.0,15.71,15.72,15.7,15.71,94269.0
2017-10-04 12:05:00,15.7,15.71,15.69,15.71,26948.0,15.7,15.71,15.69,15.71,26948.0
2017-10-04 12:10:00,15.71,15.71,15.68,15.69,33548.0,15.71,15.71,15.68,15.69,33548.0
2017-10-04 12:15:00,15.68,15.71,15.67,15.7,84489.0,15.68,15.71,15.67,15.7,84489.0
2017-10-04 12:20:00,15.7,15.7,15.69,15.69,69948.0,15.7,15.7,15.69,15.69,69948.0
2017-10-04 12:25:00,15.7,15.71,15.69,15.71,22813.0,15.7,15.71,15.69,15.71,22813.0
2017-10-04 12:30:00,15.7,15.71,15.7,15.71,29601.0,15.7,15.71,15.7,15.71,29601.0
2017-10-04 12:35:00,15.71,15.72,15.7,15.71,26480.0,15.71,15.72,15.7,15.71,26480.0
2017-10-04 12:40:00,15.7,15.71,15.7,15.71,48811.0,15.7,15.71,15.7,15.71,48811.0
2017-10-04 12:45:00,15.71,15.73,15.7,15.72,54243.0,15.71,15.73,15.7,15.72,54243.0
2017-10-04 12:50:00,15.72,15.73,15.71,15.72,102173.0,15.72,15.73,15.71,15.72,102173.0
2017-10-04 12:55:00,15.73,15.73,15.7,15.71,52945.0,15.73,15.73,15.7,15.71,52945.0
2017-10-04 13:00:00,15.7,15.7,15.67,15.68,47865.0,15.7,15.7,15.67,15.68,47865.0
2017-10-04 13:05:00,15.68,15.68,15.66,15.67,108437.0,15.68,15.68,15.66,15.67,108437.0
2017-10-04 13:10:00,15.67,15.68,15.66,15.68,30726.0,15.67,15.68,15.66,15.68,30726.0
2017-10-04 13:15:00,15.68,15.68,15.67,15.68,11982.0,15.68,15.68,15.67,15.68,11982.0
2017-10-04 13:20:00,15.68,15.69,15.67,15.69,62634.0,15.68,15.69,15.67,15.69,62634.0
2017-10-04 13:25:00,15.69,15.71,15.68,15.7,48485.0,15.69,15.71,15.68,15.7,48485.0
2017-10-04 13:30:00,15.71,15.72,15.7,15.7,28509.0,15.71,15.72,15.7,15.7,28509.0
2017-10-04 13:35:00,15.7,15.71,15.7,15.71,12421.0,15.7,15.71,15.7,15.71,12421.0
2017-10-04 13:40:00,15.71,15.71,15.7,15.7,10185.0,15.71,15.71,15.7,15.7,10185.0
2017-10-04 13:45:00,15.7,15.71,15.69,15.7,70750.0,15.7,15.71,15.69,15.7,70750.0
2017-10-04 13:50:00,15.71,15.71,15.69,15.7,17121.0,15.71,15.71,15.69,15.7,17121.0
2017-10-04 13:55:00,15.7,15.7,15.69,15.69,71824.0,15.7,15.7,15.69,15.69,71824.0
2017-10-04 14:00:00,15.69,15.7,15.69,15.7,8550.0,15.69,15.7,15.69,15.7,8550.0
2017-10-04 14:05:00,15.7,15.7,15.69,15.69,23582.0,15.7,15.7,15.69,15.69,23582.0
2017-10-04 14:10:00,15.69,15.7,15.68,15.69,10902.0,15.69,15.7,15.68,15.69,10902.0
2017-10-04 14:15:00,15.69,15.69,15.68,15.69,12601.0,15.69,15.69,15.68,15.69,12601.0
2017-10-04 14:20:00,15.69,15.69,15.68,15.68,22085.0,15.69,15.69,15.68,15.68,22085.0
2017-10-04 14:25:00,15.69,15.7,15.68,15.69,44171.0,15.69,15.7,15.68,15.69,44171.0
2017-10-04 14:30:00,15.7,15.7,15.69,15.69,5833.0,15.7,15.7,15.69,15.69,5833.0
2017-10-04 14:35:00,15.69,15.69,15.68,15.68,15803.0,15.69,15.69,15.68,15.68,15803.0
2017-10-04 14:40:00,15.69,15.69,15.68,15.69,8908.0,15.69,15.69,15.68,15.69,8908.0
2017-10-04 14:45:00,15.69,15.69,15.68,15.68,18573.0,15.69,15.69,15.68,15.68,18573.0
2017-10-04 14:50:00,15.68,15.69,15.68,15.69,6445.0,15.68,15.69,15.68,15.69,6445.0
2017-10-04 14:55:00,15.68,15.69,15.68,15.68,58078.0,15.68,15.69,15.68,15.68,58078.0
2017-10-04 15:00:00,15.68,15.69,15.68,15.68,5892.0,15.68,15.69,15.68,15.68,5892.0
2017-10-04 15:05:00,15.69,15.69,15.68,15.69,9021.0,15.69,15.69,15.68,15.69,9021.0
2017-10-04 15:10:00,15.69,15.7,15.68,15.7,66001.0,15.69,15.7,15.68,15.7,66001.0
2017-10-04 15:15:00,15.7,15.7,15.69,15.7,10085.0,15.7,15.7,15.69,15.7,10085.0
2017-10-04 15:20:00,15.7,15.71,15.69,15.71,40492.0,15.7,15.71,15.69,15.71,40492.0
2017-10-04 15:25:00,15.71,15.72,15.71,15.72,18108.0,15.71,15.72,15.71,15.72,18108.0
2017-10-04 15:30:00,15.72,15.73,15.71,15.72,118264.0,15.72,15.73,15.71,15.72,118264.0
2017-10-04 15:35:00,15.71,15.72,15.71,15.71,53761.0,15.71,15.72,15.71,15.71,53761.0
2017-10-04 15:40:00,15.71,15.72,15.7,15.7,31379.0,15.71,15.72,15.7,15.7,31379.0
2017-10-04 15:45:00,15.71,15.71,15.7,15.7,13591.0,15.71,15.71,15.7,15.7,13591.0
2017-10-04 15:50:00,15.7,15.7,15.69,15.7,51439.0,15.7,15.7,15.69,15.7,51439.0
2017-10-04 15:55:00,15.69,15.7,15.68,15.68,165123.0,15.69,15.7,15.68,15.68,165123.0
2017-10-05 09:30:00,15.76,15.79,15.75,15.77,163884.0,15.76,15.79,15.75,15.77,163884.0
2017-10-05 09:35:00,15.77,15.77,15.76,15.76,57400.0,15.77,15.77,15.76,15.76,57400.0
2017-10-05 09:40:00,15.77,15.79,15.76,15.78,217014.0,15.77,15.79,15.76,15.78,217014.0
2017-10-05 09:45:00,15.78,15.8,15.77,15.78,121380.0,15.78,15.8,15.77,15.78,121380.0
2017-10-05 09:50:00,15.78,15.8,15.77,15.79,56259.0,15.78,15.8,15.77,15.79,56259.0
2017-10-05 09:55:00,15.79,15.8,15.78,15.79,70882.0,15.79,15.8,15.78,15.79,70882.0
2017-10-05 10:00:00,15.78,15.79,15.77,15.77,47763.0,15.78,15.79,15.77,15.77,47763.0
2017-10-05 10:05:00,15.78,15.81,15.76,15.81,127840.0,15.78,15.81,15.76,15.81,127840.0
2017-10-05 10:10:00,15.8,15.81,15.79,15.8,53327.0,15.8,15.81,15.79,15.8,53327.0
2017-10-05 10:15:00,15.81,15.81,15.79,15.8,23957.0,15.81,15.81,15.79,15.8,23957.0
2017-10-05 10:20:00,15.8,15.8,15.78,15.79,46605.0,15.8,15.8,15.78,15.79,46605.0
2017-10-05 10:25:00,15.79,15.8,15.78,15.79,111393.0,15.79,15.8,15.78,15.79,111393.0
2017-10-05 10:30:00,15.78,15.78,15.76,15.77,44105.0,15.78,15.78,15.76,15.77,44105.0
2017-10-05 10:35:00,15.77,15.77,15.75,15.76,24674.0,15.77,15.77,15.75,15.76,24674.0
2017-10-05 10:40:00,15.75,15.77,15.74,15.76,84174.0,15.75,15.77,15.74,15.76,84174.0
2017-10-05 10:45:00,15.77,15.78,15.75,15.76,53739.0,15.77,15.78,15.75,15.76,53739.0
2017-10-05 10:50:00,15.76,15.77,15.75,15.77,25145.0,15.76,15.77,15.75,15.77,25145.0
2017-10-05 10:55:00,15.78,15.78,15.75,15.76,41354.0,15.78,15.78,15.75,15.76,41354.0
2017-10-05 11:00:00,15.76,15.76,15.75,15.75,59394.0,15.76,15.76,15.75,15.75,59394.0
2017-10-05 11:05:00,15.75,15.76,15.73,15.73,60219.0,15.75,15.76,15.73,15.73,60219.0
2017-10-05 11:10:00,15.74,15.76,15.73,15.75,104805.0,15.74,15.76,15.73,15.75,104805.0
2017-10-05 11:15:00,15.75,15.75,15.73,15.74,48181.0,15.75,15.75,15.73,15.74,48181.0
2017-10-05 11:20:00,15.75,15.75,15.73,15.74,17475.0,15.75,15.75,15.73,15.74,17475.0
2017-10-05 11:25:00,15.73,15.76,15.72,15.76,41970.0,15.73,15.76,15.72,15.76,41970.0
2017-10-05 11:30:00,15.76,15.77,15.75,15.76,52166.0,15.76,15.77,15.75,15.76,52166.0
2017-10-05 11:35:00,15.77,15.77,15.75,15.76,50232.0,15.77,15.77,15.75,15.76,50232.0
2017-10-05 11:40:00,15.76,15.78,15.76,15.77,65591.0,15.76,15.78,15.76,15.77,65591.0
2017-10-05 11:45:00,15.76,15.77,15.75,15.76,37110.0,15.76,15.77,15.75,15.76,37110.0
2017-10-05 11:50:00,15.76,15.77,15.75,15.75,41057.0,15.76,15.77,15.75,15.75,41057.0
2017-10-05 11:55:00,15.75,15.75,15.74,15.75,74978.0,15.75,15.75,15.74,15.75,74978.0
2017-10-05 12:00:00,15.74,15.75,15.72,15.74,97025.0,15.74,15.75,15.72,15.74,97025.0
2017-10-05 12:05:00,15.74,15.76,15.74,15.75,72496.0,15.74,15.76,15.74,15.75,72496.0
2017-10-05 12:10:00,15.74,15.75,15.74,15.75,23373.0,15.74,15.75,15.74,15.75,23373.0
2017-10-05 12:15:00,15.75,15.75,15.74,15.75,33815.0,15.75,15.75,15.74,15.75,33815.0
2017-10-05 12:20:00,15.75,15.75,15.74,15.75,8314.0,15.75,15.75,15.74,15.75,8314.0
2017-10-05 12:25:00,15.75,15.76,15.74,15.76,34791.0,15.75,15.76,15.74,15.76,34791.0
2017-10-05 12:30:00,15.76,15.76,15.75,15.76,31400.0,15.76,15.76,15.75,15.76,31400.0
2017-10-05 12:35:00,15.76,15.77,15.76,15.77,11880.0,15.76,15.77,15.76,15.77,11880.0
2017-10-05 12:40:00,15.77,15.77,15.75,15.76,49777.0,15.77,15.77,15.75,15.76,49777.0
2017-10-05 12:45:00,15.76,15.76,15.75,15.75,35620.0,15.76,15.76,15.75,15.75,35620.0
2017-10-05 12:50:00,15.75,15.76,15.74,15.74,47988.0,15.75,15.76,15.74,15.74,47988.0
2017-10-05 12:55:00,15.73,15.74,15.73,15.74,10564.0,15.73,15.74,15.73,15.74,10564.0
2017-10-05 13:00:00,15.73,15.73,15.71,15.72,62683.0,15.73,15.73,15.71,15.72,62683.0
2017-10-05 13:05:00,15.72,15.74,15.72,15.74,15786.0,15.72,15.74,15.72,15.74,15786.0
2017-10-05 13:10:00,15.74,15.74,15.72,15.73,44309.0,15.74,15.74,15.72,15.73,44309.0
2017-10-05 13:15:00,15.73,15.73,15.72,15.73,20162.0,15.73,15.73,15.72,15.73,20162.0
2017-10-05 13:20:00,15.73,15.73,15.7,15.7,87087.0,15.73,15.73,15.7,15.7,87087.0
2017-10-05 13:25:00,15.7,15.72,15.69,15.7,137883.0,15.7,15.72,15.69,15.7,137883.0
2017-10-05 13:30:00,15.71,15.72,15.7,15.71,35559.0,15.71,15.72,15.7,15.71,35559.0
2017-10-05 13:35:00,15.71,15.72,15.71,15.71,7300.0,15.71,15.72,15.71,15.71,7300.0
2017-10-05 13:40:00,15.71,15.72,15.71,15.72,19099.0,15.71,15.72,15.71,15.72,19099.0
2017-10-05 13:45:00,15.71,15.72,15.71,15.71,4481.0,15.71,15.72,15.71,15.71,4481.0
2017-10-05 13:50:00,15.71,15.72,15.71,15.72,5514.0,15.71,15.72,15.71,15.72,5514.0
2017-10-05 13:55:00,15.72,15.72,15.71,15.72,11777.0,15.72,15.72,15.71,15.72,11777.0
2017-10-05 14:00:00,15.71,15.72,15.71,15.71,6344.0,15.71,15.72,15.71,15.71,6344.0
2017-10-05 14:05:00,15.71,15.71,15.7,15.7,45544.0,15.71,15.71,15.7,15.7,45544.0
2017-10-05 14:10:00,15.7,15.71,15.69,15.7,18721.0,15.7,15.71,15.69,15.7,18721.0
2017-10-05 14:15:00,15.7,15.71,15.69,15.7,57694.0,15.7,15.71,15.69,15.7,57694.0
2017-10-05 14:20:00,15.7,15.71,15.7,15.7,34120.0,15.7,15.71,15.7,15.7,34120.0
2017-10-05 14:25:00,15.7,15.71,15.69,15.69,51878.0,15.7,15.71,15.69,15.69,51878.0
2017-10-05 14:30:00,15.69,15.7,15.68,15.69,45316.0,15.69,15.7,15.68,15.69,45316.0
2017-10-05 14:35:00,15.69,15.7,15.69,15.69,40687.0,15.69,15.7,15.69,15.69,40687.0
2017-10-05 14:40:00,15.69,15.7,15.68,15.68,22656.0,15.69,15.7,15.68,15.68,22656.0
2017-10-05 14:45:00,15.69,15.7,15.68,15.69,115776.0,15.69,15.7,15.68,15.69,115776.0
2017-10-05 14:50:00,15.69,15.69,15.68,15.68,26017.0,15.69,15.69,15.68,15.68,26017.0
2017-10-05 14:55:00,15.68,15.69,15.68,15.68,38565.0,15.68,15.69,15.68,15.68,38565.0
2017-10-05 15:00:00,15.68,15.69,15.67,15.67,148438.0,15.68,15.69,15.67,15.67,148438.0
2017-10-05 15:05:00,15.68,15.68,15.66,15.67,84192.0,15.68,15.68,15.66,15.67,84192.0
2017-10-05 15:10:00,15.67,15.68,15.66,15.68,102413.0,15.67,15.68,15.66,15.68,102413.0
2017-10-05 15:15:00,15.67,15.69,15.67,15.68,64791.0,15.67,15.69,15.67,15.68,64791.0
2017-10-05 15:20:00,15.68,15.69,15.68,15.69,9405.0,15.68,15.69,15.68,15.69,9405.0
2017-10-05 15:25:00,15.69,15.69,15.68,15.69,38246.0,15.69,15.69,15.68,15.69,38246.0
2017-10-05 15:30:00,15.68,15.69,15.68,15.69,35873.0,15.68,15.69,15.68,15.69,35873.0
2017-10-05 15:35:00,15.69,15.7,15.68,15.69,90755.0,15.69,15.7,15.68,15.69,90755.0
2017-10-05 15:40:00,15.7,15.7,15.69,15.69,34240.0,15.7,15.7,15.69,15.69,34240.0
2017-10-05 15:45:00,15.69,15.7,15.68,15.69,29508.0,15.69,15.7,15.68,15.69,29508.0
2017-10-05 15:50:00,15.69,15.69,15.68,15.69,51004.0,15.69,15.69,15.68,15.69,51004.0
2017-10-05 15:55:00,15.68,15.69,15.68,15.68,128108.0,15.68,15.69,15.68,15.68,128108.0
2017-10-06 09:30:00,15.67,15.67,15.57,15.57,636678.0,15.67,15.67,15.57,15.57,636678.0
2017-10-06 09:35:00,15.57,15.57,15.5,15.51,748245.0,15.57,15.57,15.5,15.51,748245.0
2017-10-06 09:40:00,15.51,15.53,15.5,15.53,179567.0,15.51,15.53,15.5,15.53,179567.0
2017-10-06 09:45:00,15.53,15.53,15.47,15.47,383718.0,15.53,15.53,15.47,15.47,383718.0
2017-10-06 09:50:00,15.48,15.48,15.45,15.47,227381.0,15.48,15.48,15.45,15.47,227381.0
2017-10-06 09:55:00,15.46,15.46,15.44,15.45,141098.0,15.46,15.46,15.44,15.45,141098.0
2017-10-06 10:00:00,15.45,15.46,15.44,15.45,174184.0,15.45,15.46,15.44,15.45,174184.0
2017-10-06 10:05:00,15.45,15.45,15.42,15.45,224805.0,15.45,15.45,15.42,15.45,224805.0
2017-10-06 10:10:00,15.44,15.48,15.43,15.47,202944.0,15.44,15.48,15.43,15.47,202944.0
2017-10-06 10:15:00,15.47,15.49,15.46,15.47,113859.0,15.47,15.49,15.46,15.47,113859.0
2017-10-06 10:20:00,15.46,15.5,15.46,15.5,263219.0,15.46,15.5,15.46,15.5,263219.0
2017-10-06 10:25:00,15.5,15.53,15.5,15.52,177879.0,15.5,15.53,15.5,15.52,177879.0
2017-10-06 10:30:00,15.52,15.58,15.52,15.53,364349.0,15.52,15.58,15.52,15.53,364349.0
2017-10-06 10:35:00,15.53,15.65,15.53,15.63,369258.0,15.53,15.65,15.53,15.63,369258.0
2017-10-06 10:40:00,15.62,15.71,15.62,15.7,303355.0,15.62,15.71,15.62,15.7,303355.0
2017-10-06 10:45:00,15.7,15.77,15.66,15.74,430003.0,15.7,15.77,15.66,15.74,430003.0
2017-10-06 10:50:00,15.74,15.76,15.72,15.74,172276.0,15.74,15.76,15.72,15.74,172276.0
2017-10-06 10:55:00,15.74,15.78,15.74,15.74,264375.0,15.74,15.78,15.74,15.74,264375.0
2017-10-06 11:00:00,15.75,15.76,15.72,15.73,121385.0,15.75,15.76,15.72,15.73,121385.0
2017-10-06 11:05:00,15.74,15.76,15.73,15.74,166270.0,15.74,15.76,15.73,15.74,166270.0
2017-10-06 11:10:00,15.74,15.76,15.74,15.76,72687.0,15.74,15.76,15.74,15.76,72687.0
2017-10-06 11:15:00,15.76,15.78,15.75,15.78,85000.0,15.76,15.78,15.75,15.78,85000.0
2017-10-06 11:20:00,15.77,15.78,15.74,15.74,78144.0,15.77,15.78,15.74,15.74,78144.0
2017-10-06 11:25:00,15.74,15.77,15.73,15.77,42947.0,15.74,15.77,15.73,15.77,42947.0
2017-10-06 11:30:00,15.76,15.93,15.76,15.91,1307125.0,15.76,15.93,15.76,15.91,1307125.0
2017-10-06 11:35:00,15.91,15.92,15.87,15.89,494952.0,15.91,15.92,15.87,15.89,494952.0
2017-10-06 11:40:00,15.89,15.91,15.88,15.89,142538.0,15.89,15.91,15.88,15.89,142538.0
2017-10-06 11:45:00,15.88,15.9,15.87,15.9,209904.0,15.88,15.9,15.87,15.9,209904.0
2017-10-06 11:50:00,15.91,15.93,15.9,15.91,308454.0,15.91,15.93,15.9,15.91,308454.0
2017-10-06 11:55:00,15.91,15.92,15.89,15.89,194271.0,15.91,15.92,15.89,15.89,194271.0
2017-10-06 12:00:00,15.89,15.92,15.89,15.91,73949.0,15.89,15.92,15.89,15.91,73949.0
2017-10-06 12:05:00,15.91,15.92,15.89,15.89,65125.0,15.91,15.92,15.89,15.89,65125.0
2017-10-06 12:10:00,15.9,15.9,15.87,15.89,68215.0,15.9,15.9,15.87,15.89,68215.0
2017-10-06 12:15:00,15.89,15.89,15.86,15.86,36671.0,15.89,15.89,15.86,15.86,36671.0
2017-10-06 12:20:00,15.86,15.88,15.85,15.86,50700.0,15.86,15.88,15.85,15.86,50700.0
2017-10-06 12:25:00,15.86,15.87,15.85,15.86,64128.0,15.86,15.87,15.85,15.86,64128.0
2017-10-06 12:30:00,15.86,15.87,15.85,15.86,72347.0,15.86,15.87,15.85,15.86,72347.0
2017-10-06 12:35:00,15.85,15.87,15.85,15.87,50137.0,15.85,15.87,15.85,15.87,50137.0
2017-10-06 12:40:00,15.87,15.87,15.86,15.87,27860.0,15.87,15.87,15.86,15.87,27860.0
2017-10-06 12:45:00,15.87,15.88,15.86,15.88,38703.0,15.87,15.88,15.86,15.88,38703.0
2017-10-06 12:50:00,15.87,15.87,15.85,15.86,169619.0,15.87,15.87,15.85,15.86,169619.0
2017-10-06 12:55:00,15.86,15.89,15.85,15.88,72484.0,15.86,15.89,15.85,15.88,72484.0
2017-10-06 13:00:00,15.88,15.89,15.88,15.88,14175.0,15.88,15.89,15.88,15.88,14175.0
2017-10-06 13:05:00,15.88,15.89,15.87,15.89,29239.0,15.88,15.89,15.87,15.89,29239.0
2017-10-06 13:10:00,15.89,15.89,15.86,15.87,111933.0,15.89,15.89,15.86,15.87,111933.0
2017-10-06 13:15:00,15.87,15.87,15.86,15.86,35778.0,15.87,15.87,15.86,15.86,35778.0
2017-10-06 13:20:00,15.86,15.87,15.83,15.84,158810.0,15.86,15.87,15.83,15.84,158810.0
2017-10-06 13:25:00,15.84,15.84,15.79,15.81,191618.0,15.84,15.84,15.79,15.81,191618.0
2017-10-06 13:30:00,15.81,15.81,15.78,15.79,42728.0,15.81,15.81,15.78,15.79,42728.0
2017-10-06 13:35:00,15.8,15.82,15.8,15.82,38082.0,15.8,15.82,15.8,15.82,38082.0
2017-10-06 13:40:00,15.81,15.83,15.8,15.82,45097.0,15.81,15.83,15.8,15.82,45097.0
2017-10-06 13:45:00,15.83,15.84,15.82,15.83,170728.0,15.83,15.84,15.82,15.83,170728.0
2017-10-06 13:50:00,15.83,15.84,15.82,15.83,61979.0,15.83,15.84,15.82,15.83,61979.0
2017-10-06 13:55:00,15.83,15.86,15.82,15.85,56787.0,15.83,15.86,15.82,15.85,56787.0
2017-10-06 14:00:00,15.85,15.86,15.84,15.84,249843.0,15.85,15.86,15.84,15.84,249843.0
2017-10-06 14:05:00,15.85,15.85,15.84,15.85,5657.0,15.85,15.85,15.84,15.85,5657.0
2017-10-06 14:10:00,15.85,15.86,15.84,15.84,41301.0,15.85,15.86,15.84,15.84,41301.0
2017-10-06 14:15:00,15.85,15.85,15.84,15.84,16187.0,15.85,15.85,15.84,15.84,16187.0
2017-10-06 14:20:00,15.83,15.84,15.82,15.82,46878.0,15.83,15.84,15.82,15.82,46878.0
2017-10-06 14:25:00,15.82,15.83,15.81,15.81,42769.0,15.82,15.83,15.81,15.81,42769.0
2017-10-06 14:30:00,15.82,15.82,15.81,15.81,27573.0,15.82,15.82,15.81,15.81,27573.0
2017-10-06 14:35:00,15.82,15.83,15.81,15.83,45868.0,15.82,15.83,15.81,15.83,45868.0
2017-10-06 14:40:00,15.83,15.83,15.82,15.83,8624.0,15.83,15.83,15.82,15.83,8624.0
2017-10-06 14:45:00,15.83,15.83,15.82,15.82,40590.0,15.83,15.83,15.82,15.82,40590.0
2017-10-06 14:50:00,15.82,15.84,15.82,15.84,41163.0,15.82,15.84,15.82,15.84,41163.0
2017-10-06 14:55:00,15.84,15.84,15.83,15.84,12417.0,15.84,15.84,15.83,15.84,12417.0
2017-10-06 15:00:00,15.84,15.86,15.83,15.85,90514.0,15.84,15.86,15.83,15.85,90514.0
2017-10-06 15:05:00,15.85,15.86,15.84,15.84,40915.0,15.85,15.86,15.84,15.84,40915.0
2017-10-06 15:10:00,15.85,15.85,15.84,15.84,50610.0,15.85,15.85,15.84,15.84,50610.0
2017-10-06 15:15:00,15.85,15.85,15.84,15.84,14043.0,15.85,15.85,15.84,15.84,14043.0
2017-10-06 15:20:00,15.85,15.86,15.84,15.86,46248.0,15.85,15.86,15.84,15.86,46248.0
2017-10-06 15:25:00,15.86,15.86,15.85,15.85,32960.0,15.86,15.86,15.85,15.85,32960.0
2017-10-06 15:30:00,15.85,15.86,15.85,15.85,21491.0,15.85,15.86,15.85,15.85,21491.0
2017-10-06 15:35:00,15.86,15.86,15.85,15.85,55293.0,15.86,15.86,15.85,15.85,55293.0
2017-10-06 15:40:00,15.85,15.86,15.85,15.86,27860.0,15.85,15.86,15.85,15.86,27860.0
2017-10-06 15:45:00,15.86,15.87,15.85,15.86,134557.0,15.86,15.87,15.85,15.86,134557.0
2017-10-06 15:50:00,15.86,15.87,15.86,15.86,66596.0,15.86,15.87,15.86,15.86,66596.0
2017-10-06 15:55:00,15.86,15.87,15.85,15.86,397372.0,15.86,15.87,15.85,15.86,397372.0
2017-10-09 09:30:00,15.95,15.99,15.95,15.98,274323.0,15.95,15.99,15.95,15.98,274323.0
2017-10-09 09:35:00,15.98,15.99,15.97,15.99,164240.0,15.98,15.99,15.97,15.99,164240.0
2017-10-09 09:40:00,15.99,16.0,15.98,15.98,99126.0,15.99,16.0,15.98,15.98,99126.0
2017-10-09 09:45:00,15.99,15.99,15.98,15.99,38069.0,15.99,15.99,15.98,15.99,38069.0
2017-10-09 09:50:00,15.99,16.01,15.98,16.0,168387.0,15.99,16.01,15.98,16.0,168387.0
2017-10-09 09:55:00,16.01,16.01,15.97,15.98,102828.0,16.01,16.01,15.97,15.98,102828.0
2017-10-09 10:00:00,15.98,15.99,15.96,15.97,259339.0,15.98,15.99,15.96,15.97,259339.0
2017-10-09 10:05:00,15.97,15.98,15.96,15.97,159887.0,15.97,15.98,15.96,15.97,159887.0
2017-10-09 10:10:00,15.97,15.98,15.95,15.98,111433.0,15.97,15.98,15.95,15.98,111433.0
2017-10-09 10:15:00,15.98,15.98,15.96,15.96,43201.0,15.98,15.98,15.96,15.96,43201.0
2017-10-09 10:20:00,15.96,15.97,15.95,15.95,126245.0,15.96,15.97,15.95,15.95,126245.0
2017-10-09 10:25:00,15.96,15.97,15.95,15.97,48471.0,15.96,15.97,15.95,15.97,48471.0
2017-10-09 10:30:00,15.97,15.97,15.95,15.96,34113.0,15.97,15.97,15.95,15.96,34113.0
2017-10-09 10:35:00,15.96,15.97,15.95,15.97,43314.0,15.96,15.97,15.95,15.97,43314.0
2017-10-09 10:40:00,15.97,15.98,15.96,15.97,88685.0,15.97,15.98,15.96,15.97,88685.0
2017-10-09 10:45:00,15.98,15.99,15.97,15.99,64436.0,15.98,15.99,15.97,15.99,64436.0
2017-10-09 10:50:00,15.99,15.99,15.97,15.99,67469.0,15.99,15.99,15.97,15.99,67469.0
2017-10-09 10:55:00,15.99,16.0,15.98,15.98,78845.0,15.99,16.0,15.98,15.98,78845.0
2017-10-09 11:00:00,15.98,15.98,15.97,15.98,128662.0,15.98,15.98,15.97,15.98,128662.0
2017-10-09 11:05:00,15.98,16.0,15.98,16.0,38645.0,15.98,16.0,15.98,16.0,38645.0
2017-10-09 11:10:00,16.0,16.0,15.98,15.99,46587.0,16.0,16.0,15.98,15.99,46587.0
2017-10-09 11:15:00,15.98,16.0,15.98,16.0,19054.0,15.98,16.0,15.98,16.0,19054.0
2017-10-09 11:20:00,16.0,16.0,15.99,15.99,18483.0,16.0,16.0,15.99,15.99,18483.0
2017-10-09 11:25:00,15.99,16.0,15.98,15.99,38714.0,15.99,16.0,15.98,15.99,38714.0
2017-10-09 11:30:00,15.99,16.0,15.99,15.99,49416.0,15.99,16.0,15.99,15.99,49416.0
2017-10-09 11:35:00,15.99,16.0,15.98,15.99,31180.0,15.99,16.0,15.98,15.99,31180.0
2017-10-09 11:40:00,15.98,15.99,15.97,15.98,40631.0,15.98,15.99,15.97,15.98,40631.0
2017-10-09 11:45:00,15.98,15.98,15.95,15.95,48215.0,15.98,15.98,15.95,15.95,48215.0
2017-10-09 11:50:00,15.95,15.96,15.94,15.96,162917.0,15.95,15.96,15.94,15.96,162917.0
2017-10-09 11:55:00,15.97,15.97,15.95,15.96,54367.0,15.97,15.97,15.95,15.96,54367.0
2017-10-09 12:00:00,15.96,15.96,15.94,15.95,15299.0,15.96,15.96,15.94,15.95,15299.0
2017-10-09 12:05:00,15.95,15.95,15.94,15.95,37586.0,15.95,15.95,15.94,15.95,37586.0
2017-10-09 12:10:00,15.95,15.96,15.94,15.96,39799.0,15.95,15.96,15.94,15.96,39799.0
2017-10-09 12:15:00,15.95,15.96,15.95,15.95,36049.0,15.95,15.96,15.95,15.95,36049.0
2017-10-09 12:20:00,15.96,15.96,15.94,15.95,20819.0,15.96,15.96,15.94,15.95,20819.0
2017-10-09 12:25:00,15.94,15.95,15.93,15.94,88679.0,15.94,15.95,15.93,15.94,88679.0
2017-10-09 12:30:00,15.94,15.96,15.94,15.96,54510.0,15.94,15.96,15.94,15.96,54510.0
2017-10-09 12:35:00,15.96,15.97,15.96,15.96,58924.0,15.96,15.97,15.96,15.96,58924.0
2017-10-09 12:40:00,15.96,15.97,15.96,15.96,26210.0,15.96,15.97,15.96,15.96,26210.0
2017-10-09 12:45:00,15.97,15.97,15.96,15.97,39727.0,15.97,15.97,15.96,15.97,39727.0
2017-10-09 12:50:00,15.97,15.97,15.96,15.96,61745.0,15.97,15.97,15.96,15.96,61745.0
2017-10-09 12:55:00,15.97,15.97,15.96,15.97,20565.0,15.97,15.97,15.96,15.97,20565.0
2017-10-09 13:00:00,15.96,15.97,15.96,15.97,23263.0,15.96,15.97,15.96,15.97,23263.0
2017-10-09 13:05:00,15.97,15.98,15.97,15.97,44086.0,15.97,15.98,15.97,15.97,44086.0
2017-10-09 13:10:00,15.97,15.99,15.97,15.98,28525.0,15.97,15.99,15.97,15.98,28525.0
2017-10-09 13:15:00,15.99,16.01,15.98,16.01,139495.0,15.99,16.01,15.98,16.01,139495.0
2017-10-09 13:20:00,16.01,16.02,16.0,16.01,100661.0,16.01,16.02,16.0,16.01,100661.0
2017-10-09 13:25:00,16.0,16.0,15.99,16.0,84500.0,16.0,16.0,15.99,16.0,84500.0
2017-10-09 13:30:00,16.0,16.0,15.99,15.99,20833.0,16.0,16.0,15.99,15.99,20833.0
2017-10-09 13:35:00,15.99,16.0,15.99,16.0,32730.0,15.99,16.0,15.99,16.0,32730.0
2017-10-09 13:40:00,15.99,16.0,15.99,15.99,12450.0,15.99,16.0,15.99,15.99,12450.0
2017-10-09 13:45:00,16.0,16.0,15.99,16.0,23266.0,16.0,16.0,15.99,16.0,23266.0
2017-10-09 13:50:00,16.0,16.0,15.99,16.0,12900.0,16.0,16.0,15.99,16.0,12900.0
2017-10-09 13:55:00,16.0,16.01,15.99,15.99,42252.0,16.0,16.01,15.99,15.99,42252.0
2017-10-09 14:00:00,15.99,16.0,15.99,16.0,2640.0,15.99,16.0,15.99,16.0,2640.0
2017-10-09 14:05:00,16.0,16.0,15.99,15.99,12901.0,16.0,16.0,15.99,15.99,12901.0
2017-10-09 14:10:00,15.99,16.0,15.99,16.0,30961.0,15.99,16.0,15.99,16.0,30961.0
2017-10-09 14:15:00,16.0,16.01,15.99,16.0,100566.0,16.0,16.01,15.99,16.0,100566.0
2017-10-09 14:20:00,16.0,16.01,15.99,16.0,25777.0,16.0,16.01,15.99,16.0,25777.0
2017-10-09 14:25:00,16.0,16.01,16.0,16.0,31575.0,16.0,16.01,16.0,16.0,31575.0
2017-10-09 14:30:00,16.0,16.01,16.0,16.0,15093.0,16.0,16.01,16.0,16.0,15093.0
2017-10-09 14:35:00,16.0,16.01,16.0,16.0,72250.0,16.0,16.01,16.0,16.0,72250.0
2017-10-09 14:40:00,16.01,16.01,16.0,16.01,22680.0,16.01,16.01,16.0,16.01,22680.0
2017-10-09 14:45:00,16.0,16.01,16.0,16.0,9037.0,16.0,16.01,16.0,16.0,9037.0
2017-10-09 14:50:00,16.0,16.01,16.0,16.0,12930.0,16.0,16.01,16.0,16.0,12930.0
2017-10-09 14:55:00,16.0,16.01,16.0,16.0,41510.0,16.0,16.01,16.0,16.0,41510.0
2017-10-09 15:00:00,16.0,16.01,16.0,16.0,30559.0,16.0,16.01,16.0,16.0,30559.0
2017-10-09 15:05:00,16.01,16.01,16.0,16.01,3606.0,16.01,16.01,16.0,16.01,3606.0
2017-10-09 15:10:00,16.0,16.02,16.0,16.01,143114.0,16.0,16.02,16.0,16.01,143114.0
2017-10-09 15:15:00,16.02,16.03,16.01,16.03,138241.0,16.02,16.03,16.01,16.03,138241.0
2017-10-09 15:20:00,16.02,16.03,16.02,16.03,59211.0,16.02,16.03,16.02,16.03,59211.0
2017-10-09 15:25:00,16.03,16.04,16.02,16.04,78032.0,16.03,16.04,16.02,16.04,78032.0
2017-10-09 15:30:00,16.04,16.04,16.02,16.03,119893.0,16.04,16.04,16.02,16.03,119893.0
2017-10-09 15:35:00,16.03,16.03,16.02,16.03,67624.0,16.03,16.03,16.02,16.03,67624.0
2017-10-09 15:40:00,16.03,16.03,16.02,16.03,220323.0,16.03,16.03,16.02,16.03,220323.0
2017-10-09 15:45:00,16.03,16.03,16.02,16.03,59883.0,16.03,16.03,16.02,16.03,59883.0
2017-10-09 15:50:00,16.03,16.03,16.02,16.02,65168.0,16.03,16.03,16.02,16.02,65168.0
2017-10-09 15:55:00,16.02,16.03,16.02,16.02,234247.0,16.02,16.03,16.02,16.02,234247.0
2017-10-10 09:30:00,16.23,16.24,16.22,16.24,273499.0,16.23,16.24,16.22,16.24,273499.0
2017-10-10 09:35:00,16.24,16.24,16.22,16.22,298230.0,16.24,16.24,16.22,16.22,298230.0
2017-10-10 09:40:00,16.22,16.23,16.21,16.22,125062.0,16.22,16.23,16.21,16.22,125062.0
2017-10-10 09:45:00,16.22,16.23,16.2,16.23,476045.0,16.22,16.23,16.2,16.23,476045.0
2017-10-10 09:50:00,16.23,16.25,16.22,16.24,299602.0,16.23,16.25,16.22,16.24,299602.0
2017-10-10 09:55:00,16.24,16.25,16.22,16.23,100543.0,16.24,16.25,16.22,16.23,100543.0
2017-10-10 10:00:00,16.23,16.24,16.22,16.24,133977.0,16.23,16.24,16.22,16.24,133977.0
2017-10-10 10:05:00,16.23,16.25,16.22,16.23,218093.0,16.23,16.25,16.22,16.23,218093.0
2017-10-10 10:10:00,16.23,16.23,16.22,16.22,333547.0,16.23,16.23,16.22,16.22,333547.0
2017-10-10 10:15:00,16.23,16.25,16.22,16.24,157824.0,16.23,16.25,16.22,16.24,157824.0
2017-10-10 10:20:00,16.25,16.26,16.24,16.24,107842.0,16.25,16.26,16.24,16.24,107842.0
2017-10-10 10:25:00,16.24,16.26,16.23,16.24,117185.0,16.24,16.26,16.23,16.24,117185.0
2017-10-10 10:30:00,16.25,16.26,16.24,16.25,133170.0,16.25,16.26,16.24,16.25,133170.0
2017-10-10 10:35:00,16.25,16.26,16.24,16.25,126889.0,16.25,16.26,16.24,16.25,126889.0
2017-10-10 10:40:00,16.25,16.27,16.25,16.26,88966.0,16.25,16.27,16.25,16.26,88966.0
2017-10-10 10:45:00,16.26,16.27,16.25,16.25,172381.0,16.26,16.27,16.25,16.25,172381.0
2017-10-10 10:50:00,16.25,16.29,16.25,16.29,184704.0,16.25,16.29,16.25,16.29,184704.0
2017-10-10 10:55:00,16.28,16.28,16.26,16.27,65931.0,16.28,16.28,16.26,16.27,65931.0
2017-10-10 11:00:00,16.26,16.27,16.24,16.25,137159.0,16.26,16.27,16.24,16.25,137159.0
2017-10-10 11:05:00,16.25,16.25,16.23,16.24,215773.0,16.25,16.25,16.23,16.24,215773.0
2017-10-10 11:10:00,16.23,16.25,16.23,16.24,44193.0,16.23,16.25,16.23,16.24,44193.0
2017-10-10 11:15:00,16.24,16.25,16.23,16.23,73045.0,16.24,16.25,16.23,16.23,73045.0
2017-10-10 11:20:00,16.24,16.24,16.21,16.21,68509.0,16.24,16.24,16.21,16.21,68509.0
2017-10-10 11:25:00,16.22,16.23,16.21,16.22,58579.0,16.22,16.23,16.21,16.22,58579.0
2017-10-10 11:30:00,16.21,16.23,16.21,16.23,127148.0,16.21,16.23,16.21,16.23,127148.0
2017-10-10 11:35:00,16.22,16.23,16.2,16.21,56670.0,16.22,16.23,16.2,16.21,56670.0
2017-10-10 11:40:00,16.21,16.21,16.19,16.2,133346.0,16.21,16.21,16.19,16.2,133346.0
2017-10-10 11:45:00,16.21,16.22,16.19,16.21,70052.0,16.21,16.22,16.19,16.21,70052.0
2017-10-10 11:50:00,16.21,16.22,16.21,16.21,12015.0,16.21,16.22,16.21,16.21,12015.0
2017-10-10 11:55:00,16.22,16.22,16.21,16.21,41439.0,16.22,16.22,16.21,16.21,41439.0
2017-10-10 12:00:00,16.21,16.22,16.19,16.2,115419.0,16.21,16.22,16.19,16.2,115419.0
2017-10-10 12:05:00,16.2,16.2,16.18,16.19,156169.0,16.2,16.2,16.18,16.19,156169.0
2017-10-10 12:10:00,16.2,16.21,16.19,16.2,60957.0,16.2,16.21,16.19,16.2,60957.0
2017-10-10 12:15:00,16.19,16.2,16.19,16.19,9788.0,16.19,16.2,16.19,16.19,9788.0
2017-10-10 12:20:00,16.19,16.21,16.19,16.2,49001.0,16.19,16.21,16.19,16.2,49001.0
2017-10-10 12:25:00,16.2,16.2,16.19,16.2,17383.0,16.2,16.2,16.19,16.2,17383.0
2017-10-10 12:30:00,16.2,16.21,16.19,16.21,68551.0,16.2,16.21,16.19,16.21,68551.0
2017-10-10 12:35:00,16.21,16.21,16.2,16.21,31672.0,16.21,16.21,16.2,16.21,31672.0
2017-10-10 12:40:00,16.21,16.21,16.2,16.2,32751.0,16.21,16.21,16.2,16.2,32751.0
2017-10-10 12:45:00,16.2,16.21,16.2,16.21,35032.0,16.2,16.21,16.2,16.21,35032.0
2017-10-10 12:50:00,16.21,16.21,16.2,16.2,22029.0,16.21,16.21,16.2,16.2,22029.0
2017-10-10 12:55:00,16.2,16.21,16.2,16.2,33621.0,16.2,16.21,16.2,16.2,33621.0
2017-10-10 13:00:00,16.2,16.21,16.19,16.21,57886.0,16.2,16.21,16.19,16.21,57886.0
2017-10-10 13:05:00,16.2,16.22,16.2,16.22,77894.0,16.2,16.22,16.2,16.22,77894.0
2017-10-10 13:10:00,16.21,16.22,16.2,16.22,38224.0,16.21,16.22,16.2,16.22,38224.0
2017-10-10 13:15:00,16.22,16.23,16.21,16.22,95209.0,16.22,16.23,16.21,16.22,95209.0
2017-10-10 13:20:00,16.22,16.22,16.21,16.22,27068.0,16.22,16.22,16.21,16.22,27068.0
2017-10-10 13:25:00,16.23,16.23,16.21,16.22,83461.0,16.23,16.23,16.21,16.22,83461.0
2017-10-10 13:30:00,16.21,16.22,16.21,16.21,64964.0,16.21,16.22,16.21,16.21,64964.0
2017-10-10 13:35:00,16.21,16.22,16.21,16.21,92168.0,16.21,16.22,16.21,16.21,92168.0
2017-10-10 13:40:00,16.21,16.22,16.2,16.2,52748.0,16.21,16.22,16.2,16.2,52748.0
2017-10-10 13:45:00,16.2,16.21,16.18,16.2,173606.0,16.2,16.21,16.18,16.2,173606.0
2017-10-10 13:50:00,16.2,16.21,16.19,16.2,44928.0,16.2,16.21,16.19,16.2,44928.0
2017-10-10 13:55:00,16.2,16.2,16.18,16.19,60401.0,16.2,16.2,16.18,16.19,60401.0
2017-10-10 14:00:00,16.19,16.2,16.18,16.19,50891.0,16.19,16.2,16.18,16.19,50891.0
2017-10-10 14:05:00,16.2,16.2,16.19,16.2,21807.0,16.2,16.2,16.19,16.2,21807.0
2017-10-10 14:10:00,16.2,16.2,16.17,16.18,93138.0,16.2,16.2,16.17,16.18,93138.0
2017-10-10 14:15:00,16.17,16.19,16.17,16.18,152860.0,16.17,16.19,16.17,16.18,152860.0
2017-10-10 14:20:00,16.19,16.19,16.18,16.18,30048.0,16.19,16.19,16.18,16.18,30048.0
2017-10-10 14:25:00,16.18,16.19,16.18,16.18,8957.0,16.18,16.19,16.18,16.18,8957.0
2017-10-10 14:30:00,16.18,16.19,16.18,16.18,20403.0,16.18,16.19,16.18,16.18,20403.0
2017-10-10 14:35:00,16.18,16.19,16.18,16.19,50795.0,16.18,16.19,16.18,16.19,50795.0
2017-10-10 14:40:00,16.18,16.19,16.18,16.18,24611.0,16.18,16.19,16.18,16.18,24611.0
2017-10-10 14:45:00,16.18,16.19,16.16,16.18,172456.0,16.18,16.19,16.16,16.18,172456.0
2017-10-10 14:50:00,16.18,16.19,16.16,16.16,25088.0,16.18,16.19,16.16,16.16,25088.0
2017-10-10 14:55:00,16.16,16.17,16.16,16.16,129072.0,16.16,16.17,16.16,16.16,129072.0
2017-10-10 15:00:00,16.16,16.17,16.16,16.16,15904.0,16.16,16.17,16.16,16.16,15904.0
2017-10-10 15:05:00,16.16,16.17,16.15,16.16,28838.0,16.16,16.17,16.15,16.16,28838.0
2017-10-10 15:10:00,16.16,16.16,16.15,16.16,54183.0,16.16,16.16,16.15,16.16,54183.0
2017-10-10 15:15:00,16.16,16.16,16.15,16.16,25374.0,16.16,16.16,16.15,16.16,25374.0
2017-10-10 15:20:00,16.16,16.16,16.15,16.16,26105.0,16.16,16.16,16.15,16.16,26105.0
2017-10-10 15:25:00,16.16,16.16,16.15,16.16,26702.0,16.16,16.16,16.15,16.16,26702.0
2017-10-10 15:30:00,16.16,16.16,16.15,16.16,60817.0,16.16,16.16,16.15,16.16,60817.0
2017-10-10 15:35:00,16.16,16.17,16.15,16.16,58209.0,16.16,16.17,16.15,16.16,58209.0
2017-10-10 15:40:00,16.16,16.17,16.16,16.16,62117.0,16.16,16.17,16.16,16.16,62117.0
2017-10-10 15:45:00,16.16,16.17,16.16,16.17,36403.0,16.16,16.17,16.16,16.17,36403.0
2017-10-10 15:50:00,16.17,16.17,16.16,16.16,125573.0,16.17,16.17,16.16,16.16,125573.0
2017-10-10 15:55:00,16.16,16.17,16.15,16.16,393365.0,16.16,16.17,16.15,16.16,393365.0
2017-10-11 09:30:00,16.2,16.2,16.18,16.2,252891.0,16.2,16.2,16.18,16.2,252891.0
2017-10-11 09:35:00,16.2,16.22,16.19,16.21,171406.0,16.2,16.22,16.19,16.21,171406.0
2017-10-11 09:40:00,16.2,16.21,16.18,16.19,93274.0,16.2,16.21,16.18,16.19,93274.0
2017-10-11 09:45:00,16.19,16.2,16.17,16.19,79678.0,16.19,16.2,16.17,16.19,79678.0
2017-10-11 09:50:00,16.19,16.2,16.18,16.19,81063.0,16.19,16.2,16.18,16.19,81063.0
2017-10-11 09:55:00,16.19,16.19,16.18,16.18,12250.0,16.19,16.19,16.18,16.18,12250.0
2017-10-11 10:00:00,16.18,16.19,16.17,16.19,32180.0,16.18,16.19,16.17,16.19,32180.0
2017-10-11 10:05:00,16.19,16.2,16.19,16.2,29376.0,16.19,16.2,16.19,16.2,29376.0
2017-10-11 10:10:00,16.19,16.2,16.19,16.19,17902.0,16.19,16.2,16.19,16.19,17902.0
2017-10-11 10:15:00,16.2,16.2,16.18,16.19,20360.0,16.2,16.2,16.18,16.19,20360.0
2017-10-11 10:20:00,16.19,16.21,16.18,16.21,15525.0,16.19,16.21,16.18,16.21,15525.0
2017-10-11 10:25:00,16.2,16.21,16.16,16.19,50678.0,16.2,16.21,16.16,16.19,50678.0
2017-10-11 10:30:00,16.18,16.2,16.18,16.19,237829.0,16.18,16.2,16.18,16.19,237829.0
2017-10-11 10:35:00,16.19,16.2,16.18,16.19,53652.0,16.19,16.2,16.18,16.19,53652.0
2017-10-11 10:40:00,16.19,16.2,16.18,16.19,46633.0,16.19,16.2,16.18,16.19,46633.0
2017-10-11 10:45:00,16.2,16.2,16.18,16.19,22994.0,16.2,16.2,16.18,16.19,22994.0
2017-10-11 10:50:00,16.18,16.19,16.16,16.16,29671.0,16.18,16.19,16.16,16.16,29671.0
2017-10-11 10:55:00,16.16,16.18,16.16,16.16,43492.0,16.16,16.18,16.16,16.16,43492.0
2017-10-11 11:00:00,16.16,16.17,16.14,16.16,62212.0,16.16,16.17,16.14,16.16,62212.0
2017-10-11 11:05:00,16.15,16.17,16.14,16.16,135046.0,16.15,16.17,16.14,16.16,135046.0
2017-10-11 11:10:00,16.16,16.17,16.16,16.16,12719.0,16.16,16.17,16.16,16.16,12719.0
2017-10-11 11:15:00,16.17,16.18,16.16,16.17,48124.0,16.17,16.18,16.16,16.17,48124.0
2017-10-11 11:20:00,16.18,16.18,16.14,16.15,26013.0,16.18,16.18,16.14,16.15,26013.0
2017-10-11 11:25:00,16.15,16.16,16.15,16.16,54841.0,16.15,16.16,16.15,16.16,54841.0
2017-10-11 11:30:00,16.16,16.16,16.14,16.15,48115.0,16.16,16.16,16.14,16.15,48115.0
2017-10-11 11:35:00,16.15,16.15,16.13,16.14,33651.0,16.15,16.15,16.13,16.14,33651.0
2017-10-11 11:40:00,16.14,16.15,16.12,16.15,85358.0,16.14,16.15,16.12,16.15,85358.0
2017-10-11 11:45:00,16.14,16.15,16.14,16.14,29512.0,16.14,16.15,16.14,16.14,29512.0
2017-10-11 11:50:00,16.15,16.16,16.14,16.16,72577.0,16.15,16.16,16.14,16.16,72577.0
2017-10-11 11:55:00,16.16,16.16,16.15,16.16,49182.0,16.16,16.16,16.15,16.16,49182.0
2017-10-11 12:00:00,16.16,16.16,16.15,16.16,32870.0,16.16,16.16,16.15,16.16,32870.0
2017-10-11 12:05:00,16.16,16.16,16.15,16.16,32231.0,16.16,16.16,16.15,16.16,32231.0
2017-10-11 12:10:00,16.15,16.16,16.15,16.16,15180.0,16.15,16.16,16.15,16.16,15180.0
2017-10-11 12:15:00,16.15,16.16,16.13,16.14,70000.0,16.15,16.16,16.13,16.14,70000.0
2017-10-11 12:20:00,16.14,16.15,16.14,16.14,15238.0,16.14,16.15,16.14,16.14,15238.0
2017-10-11 12:25:00,16.14,16.15,16.11,16.12,56905.0,16.14,16.15,16.11,16.12,56905.0
2017-10-11 12:30:00,16.12,16.14,16.11,16.13,85771.0,16.12,16.14,16.11,16.13,85771.0
2017-10-11 12:35:00,16.13,16.14,16.11,16.13,43003.0,16.13,16.14,16.11,16.13,43003.0
2017-10-11 12:40:00,16.13,16.14,16.12,16.13,21000.0,16.13,16.14,16.12,16.13,21000.0
2017-10-11 12:45:00,16.13,16.14,16.12,16.14,46189.0,16.13,16.14,16.12,16.14,46189.0
2017-10-11 12:50:00,16.13,16.14,16.12,16.14,41122.0,16.13,16.14,16.12,16.14,41122.0
2017-10-11 12:55:00,16.13,16.15,16.13,16.14,22493.0,16.13,16.15,16.13,16.14,22493.0
2017-10-11 13:00:00,16.14,16.15,16.13,16.15,59173.0,16.14,16.15,16.13,16.15,59173.0
2017-10-11 13:05:00,16.14,16.15,16.14,16.15,13494.0,16.14,16.15,16.14,16.15,13494.0
2017-10-11 13:10:00,16.14,16.16,16.14,16.16,43581.0,16.14,16.16,16.14,16.16,43581.0
2017-10-11 13:15:00,16.16,16.16,16.15,16.16,23098.0,16.16,16.16,16.15,16.16,23098.0
2017-10-11 13:20:00,16.15,16.16,16.15,16.16,12688.0,16.15,16.16,16.15,16.16,12688.0
2017-10-11 13:25:00,16.16,16.16,16.15,16.16,79957.0,16.16,16.16,16.15,16.16,79957.0
2017-10-11 13:30:00,16.15,16.16,16.14,16.14,21553.0,16.15,16.16,16.14,16.14,21553.0
2017-10-11 13:35:00,16.14,16.15,16.13,16.14,39726.0,16.14,16.15,16.13,16.14,39726.0
2017-10-11 13:40:00,16.14,16.14,16.13,16.13,22492.0,16.14,16.14,16.13,16.13,22492.0
2017-10-11 13:45:00,16.13,16.14,16.12,16.13,32208.0,16.13,16.14,16.12,16.13,32208.0
2017-10-11 13:50:00,16.13,16.14,16.12,16.13,54115.0,16.13,16.14,16.12,16.13,54115.0
2017-10-11 13:55:00,16.14,16.14,16.13,16.13,30944.0,16.14,16.14,16.13,16.13,30944.0
2017-10-11 14:00:00,16.14,16.19,16.13,16.16,656291.0,16.14,16.19,16.13,16.16,656291.0
2017-10-11 14:05:00,16.16,16.2,16.16,16.19,154094.0,16.16,16.2,16.16,16.19,154094.0
2017-10-11 14:10:00,16.19,16.19,16.16,16.18,59420.0,16.19,16.19,16.16,16.18,59420.0
2017-10-11 14:15:00,16.17,16.2,16.17,16.19,52294.0,16.17,16.2,16.17,16.19,52294.0
2017-10-11 14:20:00,16.19,16.2,16.18,16.19,51241.0,16.19,16.2,16.18,16.19,51241.0
2017-10-11 14:25:00,16.19,16.2,16.18,16.19,38225.0,16.19,16.2,16.18,16.19,38225.0
2017-10-11 14:30:00,16.19,16.21,16.18,16.2,412709.0,16.19,16.21,16.18,16.2,412709.0
2017-10-11 14:35:00,16.2,16.22,16.2,16.21,92890.0,16.2,16.22,16.2,16.21,92890.0
2017-10-11 14:40:00,16.21,16.22,16.19,16.2,60646.0,16.21,16.22,16.19,16.2,60646.0
2017-10-11 14:45:00,16.2,16.21,16.19,16.2,74644.0,16.2,16.21,16.19,16.2,74644.0
2017-10-11 14:50:00,16.19,16.2,16.19,16.2,36520.0,16.19,16.2,16.19,16.2,36520.0
2017-10-11 14:55:00,16.2,16.21,16.19,16.21,42687.0,16.2,16.21,16.19,16.21,42687.0
2017-10-11 15:00:00,16.2,16.21,16.2,16.21,7760.0,16.2,16.21,16.2,16.21,7760.0
2017-10-11 15:05:00,16.2,16.21,16.19,16.21,96199.0,16.2,16.21,16.19,16.21,96199.0
2017-10-11 15:10:00,16.21,16.25,16.21,16.25,235114.0,16.21,16.25,16.21,16.25,235114.0
2017-10-11 15:15:00,16.25,16.26,16.23,16.26,93753.0,16.25,16.26,16.23,16.26,93753.0
2017-10-11 15:20:00,16.26,16.27,16.25,16.26,146328.0,16.26,16.27,16.25,16.26,146328.0
2017-10-11 15:25:00,16.26,16.27,16.25,16.26,43932.0,16.26,16.27,16.25,16.26,43932.0
2017-10-11 15:30:00,16.27,16.28,16.26,16.27,118900.0,16.27,16.28,16.26,16.27,118900.0
2017-10-11 15:35:00,16.27,16.28,16.26,16.26,41422.0,16.27,16.28,16.26,16.26,41422.0
2017-10-11 15:40:00,16.26,16.27,16.26,16.27,40765.0,16.26,16.27,16.26,16.27,40765.0
2017-10-11 15:45:00,16.27,16.27,16.26,16.27,93630.0,16.27,16.27,16.26,16.27,93630.0
2017-10-11 15:50:00,16.27,16.27,16.26,16.27,310152.0,16.27,16.27,16.26,16.27,310152.0
2017-10-11 15:55:00,16.27,16.27,16.25,16.26,551221.0,16.27,16.27,16.25,16.26,551221.0
2017-10-12 09:30:00,16.22,16.23,16.2,16.23,98344.0,16.22,16.23,16.2,16.23,98344.0
2017-10-12 09:35:00,16.23,16.24,16.21,16.22,46663.0,16.23,16.24,16.21,16.22,46663.0
2017-10-12 09:40:00,16.22,16.22,16.21,16.21,162790.0,16.22,16.22,16.21,16.21,162790.0
2017-10-12 09:45:00,16.21,16.22,16.19,16.2,56631.0,16.21,16.22,16.19,16.2,56631.0
2017-10-12 09:50:00,16.2,16.21,16.19,16.2,87781.0,16.2,16.21,16.19,16.2,87781.0
2017-10-12 09:55:00,16.2,16.2,16.17,16.17,34062.0,16.2,16.2,16.17,16.17,34062.0
2017-10-12 10:00:00,16.18,16.19,16.16,16.17,194723.0,16.18,16.19,16.16,16.17,194723.0
2017-10-12 10:05:00,16.17,16.18,16.17,16.17,54333.0,16.17,16.18,16.17,16.17,54333.0
2017-10-12 10:10:00,16.18,16.19,16.17,16.19,27673.0,16.18,16.19,16.17,16.19,27673.0
2017-10-12 10:15:00,16.19,16.2,16.18,16.2,97358.0,16.19,16.2,16.18,16.2,97358.0
2017-10-12 10:20:00,16.2,16.22,16.2,16.21,74246.0,16.2,16.22,16.2,16.21,74246.0
2017-10-12 10:25:00,16.21,16.23,16.21,16.22,53086.0,16.21,16.23,16.21,16.22,53086.0
2017-10-12 10:30:00,16.22,16.26,16.22,16.25,132880.0,16.22,16.26,16.22,16.25,132880.0
2017-10-12 10:35:00,16.26,16.27,16.25,16.27,69006.0,16.26,16.27,16.25,16.27,69006.0
2017-10-12 10:40:00,16.26,16.27,16.26,16.27,24634.0,16.26,16.27,16.26,16.27,24634.0
2017-10-12 10:45:00,16.27,16.27,16.26,16.26,27778.0,16.27,16.27,16.26,16.26,27778.0
2017-10-12 10:50:00,16.26,16.27,16.25,16.26,58652.0,16.26,16.27,16.25,16.26,58652.0
2017-10-12 10:55:00,16.26,16.27,16.25,16.25,12964.0,16.26,16.27,16.25,16.25,12964.0
2017-10-12 11:00:00,16.26,16.27,16.25,16.25,47167.0,16.26,16.27,16.25,16.25,47167.0
2017-10-12 11:05:00,16.26,16.27,16.25,16.25,50660.0,16.26,16.27,16.25,16.25,50660.0
2017-10-12 11:10:00,16.26,16.27,16.24,16.24,88444.0,16.26,16.27,16.24,16.24,88444.0
2017-10-12 11:15:00,16.25,16.25,16.24,16.24,35607.0,16.25,16.25,16.24,16.24,35607.0
2017-10-12 11:20:00,16.24,16.25,16.23,16.25,51911.0,16.24,16.25,16.23,16.25,51911.0
2017-10-12 11:25:00,16.24,16.25,16.24,16.25,18458.0,16.24,16.25,16.24,16.25,18458.0
2017-10-12 11:30:00,16.24,16.25,16.24,16.25,24322.0,16.24,16.25,16.24,16.25,24322.0
2017-10-12 11:35:00,16.25,16.26,16.24,16.25,39578.0,16.25,16.26,16.24,16.25,39578.0
2017-10-12 11:40:00,16.25,16.26,16.25,16.25,5000.0,16.25,16.26,16.25,16.25,5000.0
2017-10-12 11:45:00,16.25,16.26,16.24,16.25,92719.0,16.25,16.26,16.24,16.25,92719.0
2017-10-12 11:50:00,16.25,16.25,16.24,16.25,9402.0,16.25,16.25,16.24,16.25,9402.0
2017-10-12 11:55:00,16.25,16.25,16.23,16.23,94140.0,16.25,16.25,16.23,16.23,94140.0
2017-10-12 12:00:00,16.24,16.24,16.23,16.24,21377.0,16.24,16.24,16.23,16.24,21377.0
2017-10-12 12:05:00,16.24,16.25,16.24,16.24,7000.0,16.24,16.25,16.24,16.24,7000.0
2017-10-12 12:10:00,16.24,16.26,16.24,16.24,124954.0,16.24,16.26,16.24,16.24,124954.0
2017-10-12 12:15:00,16.24,16.26,16.24,16.25,106500.0,16.24,16.26,16.24,16.25,106500.0
2017-10-12 12:20:00,16.25,16.26,16.25,16.25,21585.0,16.25,16.26,16.25,16.25,21585.0
2017-10-12 12:25:00,16.25,16.26,16.25,16.26,42368.0,16.25,16.26,16.25,16.26,42368.0
2017-10-12 12:30:00,16.25,16.29,16.25,16.28,134547.0,16.25,16.29,16.25,16.28,134547.0
2017-10-12 12:35:00,16.28,16.28,16.27,16.27,16918.0,16.28,16.28,16.27,16.27,16918.0
2017-10-12 12:40:00,16.27,16.28,16.26,16.26,26259.0,16.27,16.28,16.26,16.26,26259.0
2017-10-12 12:45:00,16.27,16.27,16.26,16.27,33163.0,16.27,16.27,16.26,16.27,33163.0
2017-10-12 12:50:00,16.27,16.27,16.26,16.27,23199.0,16.27,16.27,16.26,16.27,23199.0
2017-10-12 12:55:00,16.26,16.28,16.26,16.27,45665.0,16.26,16.28,16.26,16.27,45665.0
2017-10-12 13:00:00,16.27,16.28,16.27,16.27,17791.0,16.27,16.28,16.27,16.27,17791.0
2017-10-12 13:05:00,16.27,16.28,16.27,16.27,25609.0,16.27,16.28,16.27,16.27,25609.0
2017-10-12 13:10:00,16.28,16.28,16.26,16.27,25695.0,16.28,16.28,16.26,16.27,25695.0
2017-10-12 13:15:00,16.26,16.27,16.26,16.27,14601.0,16.26,16.27,16.26,16.27,14601.0
2017-10-12 13:20:00,16.26,16.29,16.26,16.29,80036.0,16.26,16.29,16.26,16.29,80036.0
2017-10-12 13:25:00,16.28,16.3,16.28,16.3,42854.0,16.28,16.3,16.28,16.3,42854.0
2017-10-12 13:30:00,16.29,16.29,16.26,16.28,46361.0,16.29,16.29,16.26,16.28,46361.0
2017-10-12 13:35:00,16.27,16.28,16.27,16.28,11076.0,16.27,16.28,16.27,16.28,11076.0
2017-10-12 13:40:00,16.28,16.29,16.27,16.29,63547.0,16.28,16.29,16.27,16.29,63547.0
2017-10-12 13:45:00,16.29,16.3,16.28,16.29,24076.0,16.29,16.3,16.28,16.29,24076.0
2017-10-12 13:50:00,16.29,16.3,16.28,16.3,59994.0,16.29,16.3,16.28,16.3,59994.0
2017-10-12 13:55:00,16.29,16.3,16.28,16.29,29313.0,16.29,16.3,16.28,16.29,29313.0
2017-10-12 14:00:00,16.28,16.29,16.28,16.29,12629.0,16.28,16.29,16.28,16.29,12629.0
2017-10-12 14:05:00,16.29,16.29,16.28,16.29,9726.0,16.29,16.29,16.28,16.29,9726.0
2017-10-12 14:10:00,16.28,16.29,16.28,16.29,18987.0,16.28,16.29,16.28,16.29,18987.0
2017-10-12 14:15:00,16.29,16.29,16.28,16.28,24977.0,16.29,16.29,16.28,16.28,24977.0
2017-10-12 14:20:00,16.29,16.29,16.27,16.28,24607.0,16.29,16.29,16.27,16.28,24607.0
2017-10-12 14:25:00,16.28,16.29,16.27,16.28,103127.0,16.28,16.29,16.27,16.28,103127.0
2017-10-12 14:30:00,16.28,16.29,16.28,16.28,9577.0,16.28,16.29,16.28,16.28,9577.0
2017-10-12 14:35:00,16.29,16.29,16.28,16.28,20197.0,16.29,16.29,16.28,16.28,20197.0
2017-10-12 14:40:00,16.28,16.29,16.27,16.29,52840.0,16.28,16.29,16.27,16.29,52840.0
2017-10-12 14:45:00,16.28,16.29,16.28,16.29,13253.0,16.28,16.29,16.28,16.29,13253.0
2017-10-12 14:50:00,16.29,16.29,16.28,16.28,32857.0,16.29,16.29,16.28,16.28,32857.0
2017-10-12 14:55:00,16.28,16.29,16.26,16.26,24839.0,16.28,16.29,16.26,16.26,24839.0
2017-10-12 15:00:00,16.27,16.28,16.26,16.28,88120.0,16.27,16.28,16.26,16.28,88120.0
2017-10-12 15:05:00,16.28,16.28,16.27,16.28,17539.0,16.28,16.28,16.27,16.28,17539.0
2017-10-12 15:10:00,16.28,16.28,16.27,16.27,29866.0,16.28,16.28,16.27,16.27,29866.0
2017-10-12 15:15:00,16.27,16.28,16.26,16.27,52420.0,16.27,16.28,16.26,16.27,52420.0
2017-10-12 15:20:00,16.27,16.27,16.26,16.27,33665.0,16.27,16.27,16.26,16.27,33665.0
2017-10-12 15:25:00,16.27,16.27,16.26,16.27,15924.0,16.27,16.27,16.26,16.27,15924.0
2017-10-12 15:30:00,16.27,16.27,16.26,16.27,51155.0,16.27,16.27,16.26,16.27,51155.0
2017-10-12 15:35:00,16.27,16.27,16.26,16.27,96075.0,16.27,16.27,16.26,16.27,96075.0
2017-10-12 15:40:00,16.26,16.27,16.26,16.27,46074.0,16.26,16.27,16.26,16.27,46074.0
2017-10-12 15:45:00,16.27,16.27,16.26,16.27,34252.0,16.27,16.27,16.26,16.27,34252.0
2017-10-12 15:50:00,16.26,16.27,16.26,16.27,102754.0,16.26,16.27,16.26,16.27,102754.0
2017-10-12 15:55:00,16.27,16.27,16.26,16.27,175635.0,16.27,16.27,16.26,16.27,175635.0
2017-10-13 09:30:00,16.38,16.39,16.35,16.36,177283.0,16.38,16.39,16.35,16.36,177283.0
2017-10-13 09:35:00,16.36,16.36,16.34,16.35,307002.0,16.36,16.36,16.34,16.35,307002.0
2017-10-13 09:40:00,16.35,16.38,16.34,16.38,71651.0,16.35,16.38,16.34,16.38,71651.0
2017-10-13 09:45:00,16.38,16.39,16.36,16.38,156540.0,16.38,16.39,16.36,16.38,156540.0
2017-10-13 09:50:00,16.37,16.39,16.37,16.37,82274.0,16.37,16.39,16.37,16.37,82274.0
2017-10-13 09:55:00,16.38,16.38,16.36,16.38,65494.0,16.38,16.38,16.36,16.38,65494.0
2017-10-13 10:00:00,16.38,16.38,16.35,16.36,51688.0,16.38,16.38,16.35,16.36,51688.0
2017-10-13 10:05:00,16.37,16.37,16.34,16.35,30768.0,16.37,16.37,16.34,16.35,30768.0
2017-10-13 10:10:00,16.34,16.35,16.33,16.35,49929.0,16.34,16.35,16.33,16.35,49929.0
2017-10-13 10:15:00,16.34,16.34,16.32,16.34,252112.0,16.34,16.34,16.32,16.34,252112.0
2017-10-13 10:20:00,16.34,16.36,16.33,16.36,91034.0,16.34,16.36,16.33,16.36,91034.0
2017-10-13 10:25:00,16.35,16.36,16.34,16.34,46906.0,16.35,16.36,16.34,16.34,46906.0
2017-10-13 10:30:00,16.34,16.35,16.33,16.35,34764.0,16.34,16.35,16.33,16.35,34764.0
2017-10-13 10:35:00,16.35,16.35,16.32,16.34,109762.0,16.35,16.35,16.32,16.34,109762.0
2017-10-13 10:40:00,16.34,16.36,16.33,16.35,95141.0,16.34,16.36,16.33,16.35,95141.0
2017-10-13 10:45:00,16.34,16.36,16.33,16.34,78539.0,16.34,16.36,16.33,16.34,78539.0
2017-10-13 10:50:00,16.34,16.35,16.33,16.35,82320.0,16.34,16.35,16.33,16.35,82320.0
2017-10-13 10:55:00,16.34,16.35,16.31,16.33,60055.0,16.34,16.35,16.31,16.33,60055.0
2017-10-13 11:00:00,16.33,16.35,16.33,16.33,54024.0,16.33,16.35,16.33,16.33,54024.0
2017-10-13 11:05:00,16.32,16.35,16.32,16.34,93244.0,16.32,16.35,16.32,16.34,93244.0
2017-10-13 11:10:00,16.35,16.35,16.33,16.34,62842.0,16.35,16.35,16.33,16.34,62842.0
2017-10-13 11:15:00,16.34,16.35,16.34,16.35,22991.0,16.34,16.35,16.34,16.35,22991.0
2017-10-13 11:20:00,16.35,16.37,16.34,16.35,113226.0,16.35,16.37,16.34,16.35,113226.0
2017-10-13 11:25:00,16.36,16.37,16.35,16.36,84259.0,16.36,16.37,16.35,16.36,84259.0
2017-10-13 11:30:00,16.36,16.36,16.35,16.35,20587.0,16.36,16.36,16.35,16.35,20587.0
2017-10-13 11:35:00,16.36,16.37,16.35,16.37,51062.0,16.36,16.37,16.35,16.37,51062.0
2017-10-13 11:40:00,16.37,16.37,16.35,16.36,84439.0,16.37,16.37,16.35,16.36,84439.0
2017-10-13 11:45:00,16.36,16.37,16.35,16.36,99195.0,16.36,16.37,16.35,16.36,99195.0
2017-10-13 11:50:00,16.36,16.37,16.35,16.37,108485.0,16.36,16.37,16.35,16.37,108485.0
2017-10-13 11:55:00,16.36,16.37,16.35,16.36,102688.0,16.36,16.37,16.35,16.36,102688.0
2017-10-13 12:00:00,16.36,16.37,16.35,16.36,53062.0,16.36,16.37,16.35,16.36,53062.0
2017-10-13 12:05:00,16.37,16.38,16.36,16.37,51200.0,16.37,16.38,16.36,16.37,51200.0
2017-10-13 12:10:00,16.38,16.38,16.37,16.37,11905.0,16.38,16.38,16.37,16.37,11905.0
2017-10-13 12:15:00,16.38,16.38,16.37,16.38,13242.0,16.38,16.38,16.37,16.38,13242.0
2017-10-13 12:20:00,16.37,16.39,16.37,16.38,92491.0,16.37,16.39,16.37,16.38,92491.0
2017-10-13 12:25:00,16.38,16.39,16.37,16.37,75706.0,16.38,16.39,16.37,16.37,75706.0
2017-10-13 12:30:00,16.38,16.39,16.38,16.38,88835.0,16.38,16.39,16.38,16.38,88835.0
2017-10-13 12:35:00,16.38,16.39,16.37,16.39,36984.0,16.38,16.39,16.37,16.39,36984.0
2017-10-13 12:40:00,16.38,16.39,16.37,16.38,58831.0,16.38,16.39,16.37,16.38,58831.0
2017-10-13 12:45:00,16.38,16.38,16.37,16.37,47398.0,16.38,16.38,16.37,16.37,47398.0
2017-10-13 12:50:00,16.37,16.39,16.37,16.39,48608.0,16.37,16.39,16.37,16.39,48608.0
2017-10-13 12:55:00,16.39,16.39,16.38,16.39,41754.0,16.39,16.39,16.38,16.39,41754.0
2017-10-13 13:00:00,16.39,16.4,16.38,16.38,68870.0,16.39,16.4,16.38,16.38,68870.0
2017-10-13 13:05:00,16.38,16.39,16.38,16.39,16902.0,16.38,16.39,16.38,16.39,16902.0
2017-10-13 13:10:00,16.39,16.41,16.38,16.41,72082.0,16.39,16.41,16.38,16.41,72082.0
2017-10-13 13:15:00,16.4,16.41,16.39,16.39,95614.0,16.4,16.41,16.39,16.39,95614.0
2017-10-13 13:20:00,16.39,16.42,16.39,16.41,154150.0,16.39,16.42,16.39,16.41,154150.0
2017-10-13 13:25:00,16.42,16.42,16.41,16.42,53013.0,16.42,16.42,16.41,16.42,53013.0
2017-10-13 13:30:00,16.42,16.42,16.4,16.4,53876.0,16.42,16.42,16.4,16.4,53876.0
2017-10-13 13:35:00,16.41,16.41,16.39,16.39,81437.0,16.41,16.41,16.39,16.39,81437.0
2017-10-13 13:40:00,16.39,16.39,16.38,16.39,134815.0,16.39,16.39,16.38,16.39,134815.0
2017-10-13 13:45:00,16.38,16.39,16.38,16.39,25382.0,16.38,16.39,16.38,16.39,25382.0
2017-10-13 13:50:00,16.38,16.4,16.38,16.39,28097.0,16.38,16.4,16.38,16.39,28097.0
2017-10-13 13:55:00,16.39,16.4,16.39,16.4,56659.0,16.39,16.4,16.39,16.4,56659.0
2017-10-13 14:00:00,16.39,16.4,16.39,16.39,14295.0,16.39,16.4,16.39,16.39,14295.0
2017-10-13 14:05:00,16.39,16.39,16.38,16.39,31665.0,16.39,16.39,16.38,16.39,31665.0
2017-10-13 14:10:00,16.39,16.39,16.38,16.39,55718.0,16.39,16.39,16.38,16.39,55718.0
2017-10-13 14:15:00,16.39,16.39,16.37,16.38,147063.0,16.39,16.39,16.37,16.38,147063.0
2017-10-13 14:20:00,16.39,16.4,16.38,16.39,61523.0,16.39,16.4,16.38,16.39,61523.0
2017-10-13 14:25:00,16.39,16.4,16.39,16.4,13293.0,16.39,16.4,16.39,16.4,13293.0
2017-10-13 14:30:00,16.39,16.4,16.39,16.39,19831.0,16.39,16.4,16.39,16.39,19831.0
2017-10-13 14:35:00,16.39,16.4,16.39,16.39,70800.0,16.39,16.4,16.39,16.39,70800.0
2017-10-13 14:40:00,16.4,16.4,16.39,16.39,23089.0,16.4,16.4,16.39,16.39,23089.0
2017-10-13 14:45:00,16.39,16.4,16.38,16.39,44627.0,16.39,16.4,16.38,16.39,44627.0
2017-10-13 14:50:00,16.39,16.4,16.38,16.39,44301.0,16.39,16.4,16.38,16.39,44301.0
2017-10-13 14:55:00,16.39,16.4,16.39,16.39,7450.0,16.39,16.4,16.39,16.39,7450.0
2017-10-13 15:00:00,16.39,16.4,16.39,16.39,18868.0,16.39,16.4,16.39,16.39,18868.0
2017-10-13 15:05:00,16.39,16.4,16.39,16.39,13294.0,16.39,16.4,16.39,16.39,13294.0
2017-10-13 15:10:00,16.39,16.4,16.39,16.39,26706.0,16.39,16.4,16.39,16.39,26706.0
2017-10-13 15:15:00,16.39,16.4,16.39,16.4,65072.0,16.39,16.4,16.39,16.4,65072.0
2017-10-13 15:20:00,16.4,16.4,16.39,16.4,73387.0,16.4,16.4,16.39,16.4,73387.0
2017-10-13 15:25:00,16.4,16.41,16.39,16.41,70838.0,16.4,16.41,16.39,16.41,70838.0
2017-10-13 15:30:00,16.41,16.42,16.4,16.41,138511.0,16.41,16.42,16.4,16.41,138511.0
2017-10-13 15:35:00,16.41,16.42,16.41,16.42,42922.0,16.41,16.42,16.41,16.42,42922.0
2017-10-13 15:40:00,16.41,16.42,16.41,16.42,108575.0,16.41,16.42,16.41,16.42,108575.0
2017-10-13 15:45:00,16.41,16.42,16.41,16.42,318648.0,16.41,16.42,16.41,16.42,318648.0
2017-10-13 15:50:00,16.41,16.43,16.41,16.43,163119.0,16.41,16.43,16.41,16.43,163119.0
2017-10-13 15:55:00,16.42,16.43,16.41,16.42,395751.0,16.42,16.43,16.41,16.42,395751.0
2017-10-16 09:30:00,16.43,16.46,16.42,16.46,324831.0,16.43,16.46,16.42,16.46,324831.0
2017-10-16 09:35:00,16.46,16.47,16.44,16.47,115736.0,16.46,16.47,16.44,16.47,115736.0
2017-10-16 09:40:00,16.47,16.47,16.45,16.47,108447.0,16.47,16.47,16.45,16.47,108447.0
2017-10-16 09:45:00,16.46,16.47,16.44,16.45,302791.0,16.46,16.47,16.44,16.45,302791.0
2017-10-16 09:50:00,16.44,16.46,16.44,16.46,210700.0,16.44,16.46,16.44,16.46,210700.0
2017-10-16 09:55:00,16.47,16.47,16.45,16.46,39290.0,16.47,16.47,16.45,16.46,39290.0
2017-10-16 10:00:00,16.46,16.47,16.45,16.46,43938.0,16.46,16.47,16.45,16.46,43938.0
2017-10-16 10:05:00,16.46,16.47,16.44,16.45,93376.0,16.46,16.47,16.44,16.45,93376.0
2017-10-16 10:10:00,16.46,16.47,16.45,16.47,50284.0,16.46,16.47,16.45,16.47,50284.0
2017-10-16 10:15:00,16.46,16.47,16.46,16.46,73276.0,16.46,16.47,16.46,16.46,73276.0
2017-10-16 10:20:00,16.46,16.48,16.46,16.48,110922.0,16.46,16.48,16.46,16.48,110922.0
2017-10-16 10:25:00,16.48,16.48,16.47,16.48,110833.0,16.48,16.48,16.47,16.48,110833.0
2017-10-16 10:30:00,16.48,16.49,16.47,16.47,150084.0,16.48,16.49,16.47,16.47,150084.0
2017-10-16 10:35:00,16.48,16.49,16.47,16.48,100768.0,16.48,16.49,16.47,16.48,100768.0
2017-10-16 10:40:00,16.48,16.49,16.47,16.47,128407.0,16.48,16.49,16.47,16.47,128407.0
2017-10-16 10:45:00,16.47,16.48,16.45,16.45,107527.0,16.47,16.48,16.45,16.45,107527.0
2017-10-16 10:50:00,16.45,16.45,16.44,16.45,312914.0,16.45,16.45,16.44,16.45,312914.0
2017-10-16 10:55:00,16.45,16.46,16.44,16.45,63436.0,16.45,16.46,16.44,16.45,63436.0
2017-10-16 11:00:00,16.45,16.46,16.44,16.44,34925.0,16.45,16.46,16.44,16.44,34925.0
2017-10-16 11:05:00,16.44,16.45,16.43,16.43,36662.0,16.44,16.45,16.43,16.43,36662.0
2017-10-16 11:10:00,16.44,16.44,16.42,16.43,62094.0,16.44,16.44,16.42,16.43,62094.0
2017-10-16 11:15:00,16.43,16.44,16.41,16.41,56427.0,16.43,16.44,16.41,16.41,56427.0
2017-10-16 11:20:00,16.41,16.43,16.4,16.42,67076.0,16.41,16.43,16.4,16.42,67076.0
2017-10-16 11:25:00,16.43,16.44,16.42,16.43,66837.0,16.43,16.44,16.42,16.43,66837.0
2017-10-16 11:30:00,16.43,16.44,16.42,16.43,69235.0,16.43,16.44,16.42,16.43,69235.0
2017-10-16 11:35:00,16.44,16.44,16.42,16.42,18433.0,16.44,16.44,16.42,16.42,18433.0
2017-10-16 11:40:00,16.43,16.44,16.42,16.42,49818.0,16.43,16.44,16.42,16.42,49818.0
2017-10-16 11:45:00,16.42,16.43,16.41,16.42,32977.0,16.42,16.43,16.41,16.42,32977.0
2017-10-16 11:50:00,16.42,16.42,16.4,16.4,33399.0,16.42,16.42,16.4,16.4,33399.0
2017-10-16 11:55:00,16.41,16.42,16.4,16.41,51730.0,16.41,16.42,16.4,16.41,51730.0
2017-10-16 12:00:00,16.41,16.42,16.4,16.4,25980.0,16.41,16.42,16.4,16.4,25980.0
2017-10-16 12:05:00,16.4,16.41,16.4,16.41,34540.0,16.4,16.41,16.4,16.41,34540.0
2017-10-16 12:10:00,16.41,16.41,16.39,16.4,43888.0,16.41,16.41,16.39,16.4,43888.0
2017-10-16 12:15:00,16.41,16.41,16.4,16.41,18350.0,16.41,16.41,16.4,16.41,18350.0
2017-10-16 12:20:00,16.41,16.42,16.4,16.41,34157.0,16.41,16.42,16.4,16.41,34157.0
2017-10-16 12:25:00,16.41,16.42,16.4,16.41,25470.0,16.41,16.42,16.4,16.41,25470.0
2017-10-16 12:30:00,16.41,16.43,16.4,16.42,51200.0,16.41,16.43,16.4,16.42,51200.0
2017-10-16 12:35:00,16.42,16.43,16.42,16.42,22004.0,16.42,16.43,16.42,16.42,22004.0
2017-10-16 12:40:00,16.42,16.43,16.42,16.43,17155.0,16.42,16.43,16.42,16.43,17155.0
2017-10-16 12:45:00,16.43,16.43,16.42,16.42,14593.0,16.43,16.43,16.42,16.42,14593.0
2017-10-16 12:50:00,16.43,16.43,16.42,16.43,21740.0,16.43,16.43,16.42,16.43,21740.0
2017-10-16 12:55:00,16.43,16.43,16.42,16.42,19205.0,16.43,16.43,16.42,16.42,19205.0
2017-10-16 13:00:00,16.42,16.43,16.41,16.41,18756.0,16.42,16.43,16.41,16.41,18756.0
2017-10-16 13:05:00,16.41,16.42,16.41,16.41,25039.0,16.41,16.42,16.41,16.41,25039.0
2017-10-16 13:10:00,16.42,16.42,16.4,16.41,56429.0,16.42,16.42,16.4,16.41,56429.0
2017-10-16 13:15:00,16.41,16.42,16.39,16.39,61674.0,16.41,16.42,16.39,16.39,61674.0
2017-10-16 13:20:00,16.4,16.41,16.36,16.37,189182.0,16.4,16.41,16.36,16.37,189182.0
2017-10-16 13:25:00,16.38,16.39,16.36,16.38,78531.0,16.38,16.39,16.36,16.38,78531.0
2017-10-16 13:30:00,16.38,16.38,16.35,16.36,93821.0,16.38,16.38,16.35,16.36,93821.0
2017-10-16 13:35:00,16.36,16.36,16.35,16.35,80136.0,16.36,16.36,16.35,16.35,80136.0
2017-10-16 13:40:00,16.36,16.37,16.35,16.35,40250.0,16.36,16.37,16.35,16.35,40250.0
2017-10-16 13:45:00,16.35,16.36,16.34,16.36,41183.0,16.35,16.36,16.34,16.36,41183.0
2017-10-16 13:50:00,16.35,16.37,16.35,16.37,38090.0,16.35,16.37,16.35,16.37,38090.0
2017-10-16 13:55:00,16.36,16.38,16.36,16.37,54856.0,16.36,16.38,16.36,16.37,54856.0
2017-10-16 14:00:00,16.37,16.38,16.36,16.37,114086.0,16.37,16.38,16.36,16.37,114086.0
2017-10-16 14:05:00,16.37,16.38,16.36,16.37,58698.0,16.37,16.38,16.36,16.37,58698.0
2017-10-16 14:10:00,16.37,16.37,16.32,16.34,151582.0,16.37,16.37,16.32,16.34,151582.0
2017-10-16 14:15:00,16.33,16.35,16.33,16.34,89988.0,16.33,16.35,16.33,16.34,89988.0
2017-10-16 14:20:00,16.35,16.35,16.33,16.34,69820.0,16.35,16.35,16.33,16.34,69820.0
2017-10-16 14:25:00,16.34,16.34,16.3,16.31,124587.0,16.34,16.34,16.3,16.31,124587.0
2017-10-16 14:30:00,16.31,16.31,16.27,16.28,147601.0,16.31,16.31,16.27,16.28,147601.0
2017-10-16 14:35:00,16.28,16.28,16.26,16.28,221004.0,16.28,16.28,16.26,16.28,221004.0
2017-10-16 14:40:00,16.27,16.29,16.26,16.27,97486.0,16.27,16.29,16.26,16.27,97486.0
2017-10-16 14:45:00,16.27,16.28,16.26,16.27,44665.0,16.27,16.28,16.26,16.27,44665.0
2017-10-16 14:50:00,16.28,16.28,16.27,16.27,34755.0,16.28,16.28,16.27,16.27,34755.0
2017-10-16 14:55:00,16.27,16.28,16.26,16.26,40497.0,16.27,16.28,16.26,16.26,40497.0
2017-10-16 15:00:00,16.26,16.26,16.15,16.16,817500.0,16.26,16.26,16.15,16.16,817500.0
2017-10-16 15:05:00,16.17,16.2,16.15,16.2,184951.0,16.17,16.2,16.15,16.2,184951.0
2017-10-16 15:10:00,16.2,16.2,16.18,16.2,122684.0,16.2,16.2,16.18,16.2,122684.0
2017-10-16 15:15:00,16.19,16.21,16.18,16.2,111819.0,16.19,16.21,16.18,16.2,111819.0
2017-10-16 15:20:00,16.2,16.22,16.2,16.22,45223.0,16.2,16.22,16.2,16.22,45223.0
2017-10-16 15:25:00,16.21,16.22,16.21,16.21,42722.0,16.21,16.22,16.21,16.21,42722.0
2017-10-16 15:30:00,16.21,16.22,16.2,16.22,114381.0,16.21,16.22,16.2,16.22,114381.0
2017-10-16 15:35:00,16.21,16.22,16.2,16.21,78988.0,16.21,16.22,16.2,16.21,78988.0
2017-10-16 15:40:00,16.21,16.24,16.21,16.24,148450.0,16.21,16.24,16.21,16.24,148450.0
2017-10-16 15:45:00,16.24,16.25,16.23,16.25,149688.0,16.24,16.25,16.23,16.25,149688.0
2017-10-16 15:50:00,16.25,16.25,16.24,16.24,172223.0,16.25,16.25,16.24,16.24,172223.0
2017-10-16 15:55:00,16.24,16.26,16.24,16.26,403588.0,16.24,16.26,16.24,16.26,403588.0
2017-10-17 09:30:00,16.11,16.12,16.1,16.12,354057.0,16.11,16.12,16.1,16.12,354057.0
2017-10-17 09:35:00,16.13,16.15,16.12,16.13,342308.0,16.13,16.15,16.12,16.13,342308.0
2017-10-17 09:40:00,16.14,16.15,16.13,16.14,176478.0,16.14,16.15,16.13,16.14,176478.0
2017-10-17 09:45:00,16.14,16.14,16.11,16.11,141094.0,16.14,16.14,16.11,16.11,141094.0
2017-10-17 09:50:00,16.11,16.12,16.09,16.1,165260.0,16.11,16.12,16.09,16.1,165260.0
2017-10-17 09:55:00,16.1,16.12,16.09,16.12,85048.0,16.1,16.12,16.09,16.12,85048.0
2017-10-17 10:00:00,16.11,16.13,16.09,16.12,474583.0,16.11,16.13,16.09,16.12,474583.0
2017-10-17 10:05:00,16.13,16.14,16.12,16.14,57808.0,16.13,16.14,16.12,16.14,57808.0
2017-10-17 10:10:00,16.13,16.15,16.13,16.14,103320.0,16.13,16.15,16.13,16.14,103320.0
2017-10-17 10:15:00,16.15,16.15,16.14,16.15,53674.0,16.15,16.15,16.14,16.15,53674.0
2017-10-17 10:20:00,16.14,16.17,16.14,16.14,133847.0,16.14,16.17,16.14,16.14,133847.0
2017-10-17 10:25:00,16.15,16.15,16.14,16.15,65124.0,16.15,16.15,16.14,16.15,65124.0
2017-10-17 10:30:00,16.15,16.15,16.13,16.14,67438.0,16.15,16.15,16.13,16.14,67438.0
2017-10-17 10:35:00,16.14,16.14,16.12,16.13,88800.0,16.14,16.14,16.12,16.13,88800.0
2017-10-17 10:40:00,16.12,16.13,16.11,16.12,145105.0,16.12,16.13,16.11,16.12,145105.0
2017-10-17 10:45:00,16.12,16.12,16.05,16.08,511561.0,16.12,16.12,16.05,16.08,511561.0
2017-10-17 10:50:00,16.07,16.1,16.06,16.09,413823.0,16.07,16.1,16.06,16.09,413823.0
2017-10-17 10:55:00,16.08,16.09,16.07,16.07,83512.0,16.08,16.09,16.07,16.07,83512.0
2017-10-17 11:00:00,16.08,16.09,16.04,16.09,208485.0,16.08,16.09,16.04,16.09,208485.0
2017-10-17 11:05:00,16.09,16.09,16.06,16.07,61280.0,16.09,16.09,16.06,16.07,61280.0
2017-10-17 11:10:00,16.08,16.08,16.02,16.04,357091.0,16.08,16.08,16.02,16.04,357091.0
2017-10-17 11:15:00,16.03,16.05,16.02,16.04,165373.0,16.03,16.05,16.02,16.04,165373.0
2017-10-17 11:20:00,16.04,16.06,16.04,16.05,118821.0,16.04,16.06,16.04,16.05,118821.0
2017-10-17 11:25:00,16.05,16.08,16.05,16.06,145222.0,16.05,16.08,16.05,16.06,145222.0
2017-10-17 11:30:00,16.06,16.07,16.05,16.05,92675.0,16.06,16.07,16.05,16.05,92675.0
2017-10-17 11:35:00,16.06,16.07,16.04,16.06,65315.0,16.06,16.07,16.04,16.06,65315.0
2017-10-17 11:40:00,16.06,16.07,16.04,16.05,69293.0,16.06,16.07,16.04,16.05,69293.0
2017-10-17 11:45:00,16.05,16.07,16.05,16.06,64287.0,16.05,16.07,16.05,16.06,64287.0
2017-10-17 11:50:00,16.05,16.07,16.04,16.05,46358.0,16.05,16.07,16.04,16.05,46358.0
2017-10-17 11:55:00,16.05,16.06,16.04,16.05,67875.0,16.05,16.06,16.04,16.05,67875.0
2017-10-17 12:00:00,16.05,16.06,16.04,16.05,12063.0,16.05,16.06,16.04,16.05,12063.0
2017-10-17 12:05:00,16.05,16.07,16.05,16.06,27122.0,16.05,16.07,16.05,16.06,27122.0
2017-10-17 12:10:00,16.07,16.08,16.06,16.07,20751.0,16.07,16.08,16.06,16.07,20751.0
2017-10-17 12:15:00,16.07,16.08,16.05,16.06,45632.0,16.07,16.08,16.05,16.06,45632.0
2017-10-17 12:20:00,16.06,16.08,16.05,16.07,61730.0,16.06,16.08,16.05,16.07,61730.0
2017-10-17 12:25:00,16.07,16.08,16.06,16.07,104826.0,16.07,16.08,16.06,16.07,104826.0
2017-10-17 12:30:00,16.07,16.09,16.07,16.08,15682.0,16.07,16.09,16.07,16.08,15682.0
2017-10-17 12:35:00,16.09,16.09,16.08,16.08,88799.0,16.09,16.09,16.08,16.08,88799.0
2017-10-17 12:40:00,16.09,16.09,16.07,16.08,16356.0,16.09,16.09,16.07,16.08,16356.0
2017-10-17 12:45:00,16.07,16.09,16.07,16.09,59585.0,16.07,16.09,16.07,16.09,59585.0
2017-10-17 12:50:00,16.09,16.09,16.08,16.08,32592.0,16.09,16.09,16.08,16.08,32592.0
2017-10-17 12:55:00,16.08,16.09,16.07,16.08,23183.0,16.08,16.09,16.07,16.08,23183.0
2017-10-17 13:00:00,16.07,16.08,16.06,16.07,71691.0,16.07,16.08,16.06,16.07,71691.0
2017-10-17 13:05:00,16.07,16.08,16.06,16.07,56851.0,16.07,16.08,16.06,16.07,56851.0
2017-10-17 13:10:00,16.07,16.08,16.07,16.08,32304.0,16.07,16.08,16.07,16.08,32304.0
2017-10-17 13:15:00,16.07,16.08,16.07,16.08,17617.0,16.07,16.08,16.07,16.08,17617.0
2017-10-17 13:20:00,16.07,16.09,16.07,16.08,78135.0,16.07,16.09,16.07,16.08,78135.0
2017-10-17 13:25:00,16.08,16.09,16.06,16.07,54432.0,16.08,16.09,16.06,16.07,54432.0
2017-10-17 13:30:00,16.07,16.09,16.07,16.07,37941.0,16.07,16.09,16.07,16.07,37941.0
2017-10-17 13:35:00,16.08,16.09,16.06,16.06,43841.0,16.08,16.09,16.06,16.06,43841.0
2017-10-17 13:40:00,16.07,16.08,16.06,16.07,31490.0,16.07,16.08,16.06,16.07,31490.0
2017-10-17 13:45:00,16.07,16.08,16.06,16.07,65994.0,16.07,16.08,16.06,16.07,65994.0
2017-10-17 13:50:00,16.08,16.09,16.07,16.08,24100.0,16.08,16.09,16.07,16.08,24100.0
2017-10-17 13:55:00,16.08,16.09,16.07,16.07,13410.0,16.08,16.09,16.07,16.07,13410.0
2017-10-17 14:00:00,16.07,16.09,16.07,16.08,48997.0,16.07,16.09,16.07,16.08,48997.0
2017-10-17 14:05:00,16.09,16.09,16.08,16.09,18597.0,16.09,16.09,16.08,16.09,18597.0
2017-10-17 14:10:00,16.09,16.1,16.08,16.1,42672.0,16.09,16.1,16.08,16.1,42672.0
2017-10-17 14:15:00,16.1,16.1,16.09,16.1,40703.0,16.1,16.1,16.09,16.1,40703.0
2017-10-17 14:20:00,16.1,16.11,16.09,16.11,14729.0,16.1,16.11,16.09,16.11,14729.0
2017-10-17 14:25:00,16.1,16.12,16.1,16.12,17525.0,16.1,16.12,16.1,16.12,17525.0
2017-10-17 14:30:00,16.11,16.11,16.09,16.1,13054.0,16.11,16.11,16.09,16.1,13054.0
2017-10-17 14:35:00,16.1,16.11,16.09,16.1,66705.0,16.1,16.11,16.09,16.1,66705.0
2017-10-17 14:40:00,16.1,16.11,16.1,16.1,6432.0,16.1,16.11,16.1,16.1,6432.0
2017-10-17 14:45:00,16.11,16.11,16.1,16.1,37011.0,16.11,16.11,16.1,16.1,37011.0
2017-10-17 14:50:00,16.1,16.11,16.09,16.11,49519.0,16.1,16.11,16.09,16.11,49519.0
2017-10-17 14:55:00,16.11,16.12,16.11,16.11,16940.0,16.11,16.12,16.11,16.11,16940.0
2017-10-17 15:00:00,16.11,16.12,16.1,16.1,48214.0,16.11,16.12,16.1,16.1,48214.0
2017-10-17 15:05:00,16.11,16.12,16.1,16.11,49505.0,16.11,16.12,16.1,16.11,49505.0
2017-10-17 15:10:00,16.11,16.12,16.1,16.12,51396.0,16.11,16.12,16.1,16.12,51396.0
2017-10-17 15:15:00,16.12,16.12,16.11,16.12,5910.0,16.12,16.12,16.11,16.12,5910.0
2017-10-17 15:20:00,16.11,16.12,16.11,16.12,22061.0,16.11,16.12,16.11,16.12,22061.0
2017-10-17 15:25:00,16.12,16.12,16.1,16.1,42881.0,16.12,16.12,16.1,16.1,42881.0
2017-10-17 15:30:00,16.11,16.11,16.1,16.11,34704.0,16.11,16.11,16.1,16.11,34704.0
2017-10-17 15:35:00,16.1,16.11,16.1,16.11,13772.0,16.1,16.11,16.1,16.11,13772.0
2017-10-17 15:40:00,16.11,16.11,16.1,16.11,127268.0,16.11,16.11,16.1,16.11,127268.0
2017-10-17 15:45:00,16.11,16.11,16.09,16.1,99371.0,16.11,16.11,16.09,16.1,99371.0
2017-10-17 15:50:00,16.09,16.1,16.09,16.1,194994.0,16.09,16.1,16.09,16.1,194994.0
2017-10-17 15:55:00,16.1,16.1,16.09,16.1,340813.0,16.1,16.1,16.09,16.1,340813.0
2017-10-18 09:30:00,16.06,16.09,16.05,16.08,136238.0,16.06,16.09,16.05,16.08,136238.0
2017-10-18 09:35:00,16.07,16.09,16.07,16.07,132349.0,16.07,16.09,16.07,16.07,132349.0
2017-10-18 09:40:00,16.07,16.09,16.07,16.09,62304.0,16.07,16.09,16.07,16.09,62304.0
2017-10-18 09:45:00,16.09,16.09,16.06,16.07,64083.0,16.09,16.09,16.06,16.07,64083.0
2017-10-18 09:50:00,16.06,16.07,16.04,16.05,83256.0,16.06,16.07,16.04,16.05,83256.0
2017-10-18 09:55:00,16.05,16.06,16.05,16.05,23431.0,16.05,16.06,16.05,16.05,23431.0
2017-10-18 10:00:00,16.05,16.06,16.04,16.06,178120.0,16.05,16.06,16.04,16.06,178120.0
2017-10-18 10:05:00,16.06,16.06,16.04,16.05,76646.0,16.06,16.06,16.04,16.05,76646.0
2017-10-18 10:10:00,16.04,16.05,16.03,16.04,74681.0,16.04,16.05,16.03,16.04,74681.0
2017-10-18 10:15:00,16.04,16.05,16.02,16.04,75765.0,16.04,16.05,16.02,16.04,75765.0
2017-10-18 10:20:00,16.05,16.05,16.04,16.05,34849.0,16.05,16.05,16.04,16.05,34849.0
2017-10-18 10:25:00,16.04,16.06,16.04,16.04,36072.0,16.04,16.06,16.04,16.04,36072.0
2017-10-18 10:30:00,16.05,16.07,16.04,16.06,85534.0,16.05,16.07,16.04,16.06,85534.0
2017-10-18 10:35:00,16.07,16.07,16.05,16.05,111575.0,16.07,16.07,16.05,16.05,111575.0
2017-10-18 10:40:00,16.05,16.07,16.05,16.07,64589.0,16.05,16.07,16.05,16.07,64589.0
2017-10-18 10:45:00,16.07,16.07,16.05,16.05,118966.0,16.07,16.07,16.05,16.05,118966.0
2017-10-18 10:50:00,16.05,16.06,16.05,16.05,28985.0,16.05,16.06,16.05,16.05,28985.0
2017-10-18 10:55:00,16.05,16.06,16.03,16.04,79443.0,16.05,16.06,16.03,16.04,79443.0
2017-10-18 11:00:00,16.04,16.05,16.03,16.04,130384.0,16.04,16.05,16.03,16.04,130384.0
2017-10-18 11:05:00,16.04,16.05,16.02,16.03,95229.0,16.04,16.05,16.02,16.03,95229.0
2017-10-18 11:10:00,16.02,16.03,16.01,16.03,84595.0,16.02,16.03,16.01,16.03,84595.0
2017-10-18 11:15:00,16.03,16.03,16.02,16.03,46505.0,16.03,16.03,16.02,16.03,46505.0
2017-10-18 11:20:00,16.02,16.03,16.01,16.02,34928.0,16.02,16.03,16.01,16.02,34928.0
2017-10-18 11:25:00,16.02,16.02,16.01,16.01,18799.0,16.02,16.02,16.01,16.01,18799.0
2017-10-18 11:30:00,16.01,16.03,16.01,16.02,49696.0,16.01,16.03,16.01,16.02,49696.0
2017-10-18 11:35:00,16.02,16.03,16.01,16.03,20090.0,16.02,16.03,16.01,16.03,20090.0
2017-10-18 11:40:00,16.02,16.04,16.01,16.04,54773.0,16.02,16.04,16.01,16.04,54773.0
2017-10-18 11:45:00,16.04,16.05,16.03,16.05,28430.0,16.04,16.05,16.03,16.05,28430.0
2017-10-18 11:50:00,16.05,16.07,16.04,16.06,64194.0,16.05,16.07,16.04,16.06,64194.0
2017-10-18 11:55:00,16.06,16.06,16.05,16.06,17791.0,16.06,16.06,16.05,16.06,17791.0
2017-10-18 12:00:00,16.05,16.06,16.05,16.06,47842.0,16.05,16.06,16.05,16.06,47842.0
2017-10-18 12:05:00,16.06,16.07,16.05,16.07,72601.0,16.06,16.07,16.05,16.07,72601.0
2017-10-18 12:10:00,16.07,16.07,16.06,16.07,10241.0,16.07,16.07,16.06,16.07,10241.0
2017-10-18 12:15:00,16.07,16.07,16.06,16.06,4732.0,16.07,16.07,16.06,16.06,4732.0
2017-10-18 12:20:00,16.07,16.08,16.06,16.07,47659.0,16.07,16.08,16.06,16.07,47659.0
2017-10-18 12:25:00,16.07,16.08,16.06,16.07,18024.0,16.07,16.08,16.06,16.07,18024.0
2017-10-18 12:30:00,16.07,16.08,16.06,16.07,21545.0,16.07,16.08,16.06,16.07,21545.0
2017-10-18 12:35:00,16.07,16.07,16.06,16.06,73368.0,16.07,16.07,16.06,16.06,73368.0
2017-10-18 12:40:00,16.07,16.07,16.06,16.07,24676.0,16.07,16.07,16.06,16.07,24676.0
2017-10-18 12:45:00,16.06,16.07,16.05,16.05,23052.0,16.06,16.07,16.05,16.05,23052.0
2017-10-18 12:50:00,16.05,16.06,16.04,16.04,19968.0,16.05,16.06,16.04,16.04,19968.0
2017-10-18 12:55:00,16.05,16.05,16.03,16.04,61049.0,16.05,16.05,16.03,16.04,61049.0
2017-10-18 13:00:00,16.04,16.05,16.03,16.04,256692.0,16.04,16.05,16.03,16.04,256692.0
2017-10-18 13:05:00,16.04,16.05,16.03,16.04,33464.0,16.04,16.05,16.03,16.04,33464.0
2017-10-18 13:10:00,16.03,16.04,16.03,16.04,11788.0,16.03,16.04,16.03,16.04,11788.0
2017-10-18 13:15:00,16.04,16.04,16.03,16.03,20275.0,16.04,16.04,16.03,16.03,20275.0
2017-10-18 13:20:00,16.04,16.04,16.02,16.03,59953.0,16.04,16.04,16.02,16.03,59953.0
2017-10-18 13:25:00,16.04,16.05,16.03,16.04,12850.0,16.04,16.05,16.03,16.04,12850.0
2017-10-18 13:30:00,16.04,16.05,16.03,16.05,76221.0,16.04,16.05,16.03,16.05,76221.0
2017-10-18 13:35:00,16.04,16.05,16.04,16.05,5214.0,16.04,16.05,16.04,16.05,5214.0
2017-10-18 13:40:00,16.05,16.05,16.04,16.05,5985.0,16.05,16.05,16.04,16.05,5985.0
2017-10-18 13:45:00,16.04,16.05,16.04,16.04,16060.0,16.04,16.05,16.04,16.04,16060.0
2017-10-18 13:50:00,16.04,16.05,16.04,16.05,27178.0,16.04,16.05,16.04,16.05,27178.0
2017-10-18 13:55:00,16.05,16.05,16.04,16.05,29982.0,16.05,16.05,16.04,16.05,29982.0
2017-10-18 14:00:00,16.05,16.06,16.04,16.06,26416.0,16.05,16.06,16.04,16.06,26416.0
2017-10-18 14:05:00,16.06,16.06,16.05,16.05,33308.0,16.06,16.06,16.05,16.05,33308.0
2017-10-18 14:10:00,16.05,16.06,16.04,16.05,40393.0,16.05,16.06,16.04,16.05,40393.0
2017-10-18 14:15:00,16.05,16.06,16.05,16.05,5668.0,16.05,16.06,16.05,16.05,5668.0
2017-10-18 14:20:00,16.05,16.06,16.05,16.05,3948.0,16.05,16.06,16.05,16.05,3948.0
2017-10-18 14:25:00,16.05,16.06,16.05,16.06,32096.0,16.05,16.06,16.05,16.06,32096.0
2017-10-18 14:30:00,16.05,16.07,16.05,16.06,44207.0,16.05,16.07,16.05,16.06,44207.0
2017-10-18 14:35:00,16.05,16.06,16.05,16.05,10250.0,16.05,16.06,16.05,16.05,10250.0
2017-10-18 14:40:00,16.06,16.06,16.05,16.06,18174.0,16.06,16.06,16.05,16.06,18174.0
2017-10-18 14:45:00,16.06,16.06,16.05,16.05,49105.0,16.06,16.06,16.05,16.05,49105.0
2017-10-18 14:50:00,16.05,16.06,16.05,16.06,21743.0,16.05,16.06,16.05,16.06,21743.0
2017-10-18 14:55:00,16.06,16.06,16.05,16.06,21294.0,16.06,16.06,16.05,16.06,21294.0
2017-10-18 15:00:00,16.05,16.06,16.05,16.05,19412.0,16.05,16.06,16.05,16.05,19412.0
2017-10-18 15:05:00,16.06,16.06,16.05,16.05,17521.0,16.06,16.06,16.05,16.05,17521.0
2017-10-18 15:10:00,16.05,16.06,16.05,16.06,47811.0,16.05,16.06,16.05,16.06,47811.0
2017-10-18 15:15:00,16.05,16.06,16.05,16.05,25448.0,16.05,16.06,16.05,16.05,25448.0
2017-10-18 15:20:00,16.06,16.06,16.05,16.06,8389.0,16.06,16.06,16.05,16.06,8389.0
2017-10-18 15:25:00,16.06,16.06,16.05,16.05,17925.0,16.06,16.06,16.05,16.05,17925.0
2017-10-18 15:30:00,16.05,16.06,16.05,16.05,29113.0,16.05,16.06,16.05,16.05,29113.0
2017-10-18 15:35:00,16.05,16.06,16.05,16.05,13424.0,16.05,16.06,16.05,16.05,13424.0
2017-10-18 15:40:00,16.05,16.06,16.05,16.05,40118.0,16.05,16.06,16.05,16.05,40118.0
2017-10-18 15:45:00,16.05,16.06,16.05,16.05,61799.0,16.05,16.06,16.05,16.05,61799.0
2017-10-18 15:50:00,16.05,16.05,16.04,16.05,45107.0,16.05,16.05,16.04,16.05,45107.0
2017-10-18 15:55:00,16.05,16.06,16.04,16.05,260859.0,16.05,16.06,16.04,16.05,260859.0
2017-10-19 09:30:00,16.06,16.1,16.05,16.09,206553.0,16.06,16.1,16.05,16.09,206553.0
2017-10-19 09:35:00,16.1,16.11,16.09,16.1,197355.0,16.1,16.11,16.09,16.1,197355.0
2017-10-19 09:40:00,16.1,16.12,16.09,16.1,136873.0,16.1,16.12,16.09,16.1,136873.0
2017-10-19 09:45:00,16.1,16.12,16.09,16.11,40912.0,16.1,16.12,16.09,16.11,40912.0
2017-10-19 09:50:00,16.11,16.11,16.09,16.11,61950.0,16.11,16.11,16.09,16.11,61950.0
2017-10-19 09:55:00,16.11,16.11,16.09,16.1,126003.0,16.11,16.11,16.09,16.1,126003.0
2017-10-19 10:00:00,16.1,16.12,16.09,16.1,100001.0,16.1,16.12,16.09,16.1,100001.0
2017-10-19 10:05:00,16.09,16.11,16.08,16.09,92530.0,16.09,16.11,16.08,16.09,92530.0
2017-10-19 10:10:00,16.09,16.1,16.08,16.1,43225.0,16.09,16.1,16.08,16.1,43225.0
2017-10-19 10:15:00,16.1,16.11,16.08,16.1,41843.0,16.1,16.11,16.08,16.1,41843.0
2017-10-19 10:20:00,16.09,16.1,16.09,16.1,33075.0,16.09,16.1,16.09,16.1,33075.0
2017-10-19 10:25:00,16.1,16.1,16.08,16.09,82778.0,16.1,16.1,16.08,16.09,82778.0
2017-10-19 10:30:00,16.09,16.11,16.08,16.11,73406.0,16.09,16.11,16.08,16.11,73406.0
2017-10-19 10:35:00,16.11,16.12,16.1,16.11,38277.0,16.11,16.12,16.1,16.11,38277.0
2017-10-19 10:40:00,16.12,16.19,16.1,16.18,509919.0,16.12,16.19,16.1,16.18,509919.0
2017-10-19 10:45:00,16.18,16.25,16.17,16.21,503109.0,16.18,16.25,16.17,16.21,503109.0
2017-10-19 10:50:00,16.22,16.25,16.21,16.23,238779.0,16.22,16.25,16.21,16.23,238779.0
2017-10-19 10:55:00,16.23,16.23,16.21,16.22,68898.0,16.23,16.23,16.21,16.22,68898.0
2017-10-19 11:00:00,16.22,16.25,16.22,16.23,420535.0,16.22,16.25,16.22,16.23,420535.0
2017-10-19 11:05:00,16.22,16.23,16.21,16.21,47356.0,16.22,16.23,16.21,16.21,47356.0
2017-10-19 11:10:00,16.21,16.24,16.21,16.24,65054.0,16.21,16.24,16.21,16.24,65054.0
2017-10-19 11:15:00,16.23,16.3,16.23,16.26,325190.0,16.23,16.3,16.23,16.26,325190.0
2017-10-19 11:20:00,16.26,16.28,16.25,16.26,114243.0,16.26,16.28,16.25,16.26,114243.0
2017-10-19 11:25:00,16.25,16.3,16.25,16.29,126698.0,16.25,16.3,16.25,16.29,126698.0
2017-10-19 11:30:00,16.29,16.31,16.28,16.29,167813.0,16.29,16.31,16.28,16.29,167813.0
2017-10-19 11:35:00,16.29,16.29,16.27,16.28,66813.0,16.29,16.29,16.27,16.28,66813.0
2017-10-19 11:40:00,16.27,16.28,16.26,16.27,105681.0,16.27,16.28,16.26,16.27,105681.0
2017-10-19 11:45:00,16.27,16.28,16.26,16.27,37976.0,16.27,16.28,16.26,16.27,37976.0
2017-10-19 11:50:00,16.27,16.29,16.27,16.27,17274.0,16.27,16.29,16.27,16.27,17274.0
2017-10-19 11:55:00,16.27,16.29,16.27,16.27,51254.0,16.27,16.29,16.27,16.27,51254.0
2017-10-19 12:00:00,16.27,16.28,16.26,16.26,75384.0,16.27,16.28,16.26,16.26,75384.0
2017-10-19 12:05:00,16.27,16.28,16.26,16.27,67224.0,16.27,16.28,16.26,16.27,67224.0
2017-10-19 12:10:00,16.27,16.27,16.25,16.27,76676.0,16.27,16.27,16.25,16.27,76676.0
2017-10-19 12:15:00,16.26,16.27,16.26,16.27,9266.0,16.26,16.27,16.26,16.27,9266.0
2017-10-19 12:20:00,16.26,16.28,16.26,16.27,50960.0,16.26,16.28,16.26,16.27,50960.0
2017-10-19 12:25:00,16.26,16.27,16.25,16.25,33895.0,16.26,16.27,16.25,16.25,33895.0
2017-10-19 12:30:00,16.26,16.26,16.25,16.25,42966.0,16.26,16.26,16.25,16.25,42966.0
2017-10-19 12:35:00,16.26,16.26,16.24,16.25,67396.0,16.26,16.26,16.24,16.25,67396.0
2017-10-19 12:40:00,16.25,16.26,16.24,16.25,38847.0,16.25,16.26,16.24,16.25,38847.0
2017-10-19 12:45:00,16.26,16.26,16.25,16.25,63189.0,16.26,16.26,16.25,16.25,63189.0
2017-10-19 12:50:00,16.25,16.26,16.25,16.25,45771.0,16.25,16.26,16.25,16.25,45771.0
2017-10-19 12:55:00,16.25,16.26,16.25,16.26,23804.0,16.25,16.26,16.25,16.26,23804.0
2017-10-19 13:00:00,16.26,16.27,16.25,16.25,48417.0,16.26,16.27,16.25,16.25,48417.0
2017-10-19 13:05:00,16.25,16.26,16.25,16.25,17150.0,16.25,16.26,16.25,16.25,17150.0
2017-10-19 13:10:00,16.25,16.27,16.25,16.27,39989.0,16.25,16.27,16.25,16.27,39989.0
2017-10-19 13:15:00,16.27,16.27,16.26,16.26,10210.0,16.27,16.27,16.26,16.26,10210.0
2017-10-19 13:20:00,16.27,16.28,16.26,16.28,48853.0,16.27,16.28,16.26,16.28,48853.0
2017-10-19 13:25:00,16.27,16.29,16.26,16.28,70834.0,16.27,16.29,16.26,16.28,70834.0
2017-10-19 13:30:00,16.28,16.29,16.28,16.28,19481.0,16.28,16.29,16.28,16.28,19481.0
2017-10-19 13:35:00,16.28,16.29,16.28,16.28,11562.0,16.28,16.29,16.28,16.28,11562.0
2017-10-19 13:40:00,16.28,16.29,16.27,16.28,26792.0,16.28,16.29,16.27,16.28,26792.0
2017-10-19 13:45:00,16.27,16.28,16.26,16.26,18923.0,16.27,16.28,16.26,16.26,18923.0
2017-10-19 13:50:00,16.27,16.27,16.26,16.26,15636.0,16.27,16.27,16.26,16.26,15636.0
2017-10-19 13:55:00,16.26,16.27,16.25,16.26,24090.0,16.26,16.27,16.25,16.26,24090.0
2017-10-19 14:00:00,16.26,16.27,16.26,16.26,10518.0,16.26,16.27,16.26,16.26,10518.0
2017-10-19 14:05:00,16.26,16.27,16.26,16.26,1413.0,16.26,16.27,16.26,16.26,1413.0
2017-10-19 14:10:00,16.26,16.27,16.25,16.25,45650.0,16.26,16.27,16.25,16.25,45650.0
2017-10-19 14:15:00,16.25,16.26,16.24,16.25,69798.0,16.25,16.26,16.24,16.25,69798.0
2017-10-19 14:20:00,16.25,16.26,16.25,16.25,11522.0,16.25,16.26,16.25,16.25,11522.0
2017-10-19 14:25:00,16.25,16.26,16.24,16.25,16445.0,16.25,16.26,16.24,16.25,16445.0
2017-10-19 14:30:00,16.25,16.25,16.23,16.24,49093.0,16.25,16.25,16.23,16.24,49093.0
2017-10-19 14:35:00,16.23,16.25,16.23,16.24,166838.0,16.23,16.25,16.23,16.24,166838.0
2017-10-19 14:40:00,16.25,16.25,16.23,16.23,87086.0,16.25,16.25,16.23,16.23,87086.0
2017-10-19 14:45:00,16.23,16.25,16.23,16.23,66207.0,16.23,16.25,16.23,16.23,66207.0
2017-10-19 14:50:00,16.23,16.25,16.23,16.24,77130.0,16.23,16.25,16.23,16.24,77130.0
2017-10-19 14:55:00,16.25,16.25,16.23,16.23,25243.0,16.25,16.25,16.23,16.23,25243.0
2017-10-19 15:00:00,16.23,16.24,16.22,16.23,55201.0,16.23,16.24,16.22,16.23,55201.0
2017-10-19 15:05:00,16.22,16.23,16.22,16.23,29507.0,16.22,16.23,16.22,16.23,29507.0
2017-10-19 15:10:00,16.23,16.24,16.22,16.24,51300.0,16.23,16.24,16.22,16.24,51300.0
2017-10-19 15:15:00,16.24,16.24,16.23,16.23,5744.0,16.24,16.24,16.23,16.23,5744.0
2017-10-19 15:20:00,16.24,16.25,16.23,16.23,114211.0,16.24,16.25,16.23,16.23,114211.0
2017-10-19 15:25:00,16.23,16.25,16.23,16.23,70228.0,16.23,16.25,16.23,16.23,70228.0
2017-10-19 15:30:00,16.23,16.24,16.23,16.23,155940.0,16.23,16.24,16.23,16.23,155940.0
2017-10-19 15:35:00,16.24,16.24,16.23,16.23,25339.0,16.24,16.24,16.23,16.23,25339.0
2017-10-19 15:40:00,16.23,16.25,16.23,16.24,199109.0,16.23,16.25,16.23,16.24,199109.0
2017-10-19 15:45:00,16.25,16.25,16.24,16.25,17561.0,16.25,16.25,16.24,16.25,17561.0
2017-10-19 15:50:00,16.25,16.25,16.24,16.25,98770.0,16.25,16.25,16.24,16.25,98770.0
2017-10-19 15:55:00,16.24,16.3,16.24,16.28,877564.0,16.24,16.3,16.24,16.28,877564.0
2017-10-20 09:30:00,16.17,16.21,16.17,16.2,225341.0,16.17,16.21,16.17,16.2,225341.0
2017-10-20 09:35:00,16.2,16.23,16.2,16.23,119817.0,16.2,16.23,16.2,16.23,119817.0
2017-10-20 09:40:00,16.23,16.25,16.22,16.23,251492.0,16.23,16.25,16.22,16.23,251492.0
2017-10-20 09:45:00,16.23,16.25,16.23,16.24,52110.0,16.23,16.25,16.23,16.24,52110.0
2017-10-20 09:50:00,16.24,16.25,16.22,16.23,113014.0,16.24,16.25,16.22,16.23,113014.0
2017-10-20 09:55:00,16.23,16.23,16.21,16.21,52431.0,16.23,16.23,16.21,16.21,52431.0
2017-10-20 10:00:00,16.21,16.22,16.19,16.21,39030.0,16.21,16.22,16.19,16.21,39030.0
2017-10-20 10:05:00,16.21,16.23,16.2,16.22,68675.0,16.21,16.23,16.2,16.22,68675.0
2017-10-20 10:10:00,16.21,16.22,16.21,16.21,55396.0,16.21,16.22,16.21,16.21,55396.0
2017-10-20 10:15:00,16.21,16.24,16.21,16.24,67942.0,16.21,16.24,16.21,16.24,67942.0
2017-10-20 10:20:00,16.24,16.24,16.22,16.22,22401.0,16.24,16.24,16.22,16.22,22401.0
2017-10-20 10:25:00,16.23,16.24,16.23,16.24,43373.0,16.23,16.24,16.23,16.24,43373.0
2017-10-20 10:30:00,16.24,16.26,16.23,16.25,317714.0,16.24,16.26,16.23,16.25,317714.0
2017-10-20 10:35:00,16.25,16.25,16.23,16.24,83178.0,16.25,16.25,16.23,16.24,83178.0
2017-10-20 10:40:00,16.23,16.24,16.21,16.21,73253.0,16.23,16.24,16.21,16.21,73253.0
2017-10-20 10:45:00,16.22,16.22,16.19,16.2,96376.0,16.22,16.22,16.19,16.2,96376.0
2017-10-20 10:50:00,16.2,16.2,16.17,16.18,158730.0,16.2,16.2,16.17,16.18,158730.0
2017-10-20 10:55:00,16.17,16.18,16.15,16.15,264588.0,16.17,16.18,16.15,16.15,264588.0
2017-10-20 11:00:00,16.15,16.16,16.14,16.16,266686.0,16.15,16.16,16.14,16.16,266686.0
2017-10-20 11:05:00,16.15,16.16,16.07,16.09,443048.0,16.15,16.16,16.07,16.09,443048.0
2017-10-20 11:10:00,16.08,16.1,16.06,16.09,160132.0,16.08,16.1,16.06,16.09,160132.0
2017-10-20 11:15:00,16.09,16.09,16.04,16.08,225126.0,16.09,16.09,16.04,16.08,225126.0
2017-10-20 11:20:00,16.08,16.09,16.07,16.08,18670.0,16.08,16.09,16.07,16.08,18670.0
2017-10-20 11:25:00,16.07,16.08,16.05,16.07,149954.0,16.07,16.08,16.05,16.07,149954.0
2017-10-20 11:30:00,16.08,16.09,16.05,16.05,113021.0,16.08,16.09,16.05,16.05,113021.0
2017-10-20 11:35:00,16.06,16.06,15.98,16.02,631079.0,16.06,16.06,15.98,16.02,631079.0
2017-10-20 11:40:00,16.02,16.04,16.01,16.04,172313.0,16.02,16.04,16.01,16.04,172313.0
2017-10-20 11:45:00,16.03,16.05,16.02,16.03,156526.0,16.03,16.05,16.02,16.03,156526.0
2017-10-20 11:50:00,16.03,16.05,16.03,16.05,154163.0,16.03,16.05,16.03,16.05,154163.0
2017-10-20 11:55:00,16.05,16.06,16.04,16.06,151775.0,16.05,16.06,16.04,16.06,151775.0
2017-10-20 12:00:00,16.05,16.06,16.04,16.05,69824.0,16.05,16.06,16.04,16.05,69824.0
2017-10-20 12:05:00,16.05,16.09,16.04,16.09,102829.0,16.05,16.09,16.04,16.09,102829.0
2017-10-20 12:10:00,16.09,16.12,16.07,16.08,360796.0,16.09,16.12,16.07,16.08,360796.0
2017-10-20 12:15:00,16.08,16.09,16.07,16.08,78232.0,16.08,16.09,16.07,16.08,78232.0
2017-10-20 12:20:00,16.07,16.09,16.07,16.09,27824.0,16.07,16.09,16.07,16.09,27824.0
2017-10-20 12:25:00,16.09,16.09,16.06,16.07,220160.0,16.09,16.09,16.06,16.07,220160.0
2017-10-20 12:30:00,16.07,16.09,16.06,16.09,145544.0,16.07,16.09,16.06,16.09,145544.0
2017-10-20 12:35:00,16.09,16.09,16.08,16.08,17803.0,16.09,16.09,16.08,16.08,17803.0
2017-10-20 12:40:00,16.08,16.09,16.08,16.09,55472.0,16.08,16.09,16.08,16.09,55472.0
2017-10-20 12:45:00,16.09,16.11,16.08,16.1,89286.0,16.09,16.11,16.08,16.1,89286.0
2017-10-20 12:50:00,16.1,16.1,16.08,16.09,22918.0,16.1,16.1,16.08,16.09,22918.0
2017-10-20 12:55:00,16.09,16.13,16.08,16.12,73769.0,16.09,16.13,16.08,16.12,73769.0
2017-10-20 13:00:00,16.13,16.14,16.12,16.12,34782.0,16.13,16.14,16.12,16.12,34782.0
2017-10-20 13:05:00,16.13,16.14,16.12,16.13,40625.0,16.13,16.14,16.12,16.13,40625.0
2017-10-20 13:10:00,16.13,16.13,16.11,16.12,40322.0,16.13,16.13,16.11,16.12,40322.0
2017-10-20 13:15:00,16.12,16.12,16.11,16.11,14744.0,16.12,16.12,16.11,16.11,14744.0
2017-10-20 13:20:00,16.11,16.12,16.1,16.11,19202.0,16.11,16.12,16.1,16.11,19202.0
2017-10-20 13:25:00,16.11,16.11,16.08,16.08,13988.0,16.11,16.11,16.08,16.08,13988.0
2017-10-20 13:30:00,16.07,16.09,16.06,16.08,48336.0,16.07,16.09,16.06,16.08,48336.0
2017-10-20 13:35:00,16.08,16.09,16.08,16.09,5997.0,16.08,16.09,16.08,16.09,5997.0
2017-10-20 13:40:00,16.09,16.1,16.08,16.1,39159.0,16.09,16.1,16.08,16.1,39159.0
2017-10-20 13:45:00,16.1,16.1,16.09,16.09,14157.0,16.1,16.1,16.09,16.09,14157.0
2017-10-20 13:50:00,16.09,16.09,16.08,16.09,27780.0,16.09,16.09,16.08,16.09,27780.0
2017-10-20 13:55:00,16.09,16.09,16.08,16.09,31470.0,16.09,16.09,16.08,16.09,31470.0
2017-10-20 14:00:00,16.08,16.09,16.08,16.09,11341.0,16.08,16.09,16.08,16.09,11341.0
2017-10-20 14:05:00,16.09,16.09,16.04,16.05,72582.0,16.09,16.09,16.04,16.05,72582.0
2017-10-20 14:10:00,16.05,16.09,16.05,16.08,293496.0,16.05,16.09,16.05,16.08,293496.0
2017-10-20 14:15:00,16.08,16.08,16.06,16.07,205192.0,16.08,16.08,16.06,16.07,205192.0
2017-10-20 14:20:00,16.07,16.08,16.06,16.08,75658.0,16.07,16.08,16.06,16.08,75658.0
2017-10-20 14:25:00,16.08,16.09,16.07,16.08,38762.0,16.08,16.09,16.07,16.08,38762.0
2017-10-20 14:30:00,16.09,16.09,16.07,16.07,71614.0,16.09,16.09,16.07,16.07,71614.0
2017-10-20 14:35:00,16.07,16.08,16.07,16.08,16719.0,16.07,16.08,16.07,16.08,16719.0
2017-10-20 14:40:00,16.08,16.08,16.06,16.06,16806.0,16.08,16.08,16.06,16.06,16806.0
2017-10-20 14:45:00,16.07,16.08,16.06,16.08,28477.0,16.07,16.08,16.06,16.08,28477.0
2017-10-20 14:50:00,16.07,16.08,16.07,16.07,11338.0,16.07,16.08,16.07,16.07,11338.0
2017-10-20 14:55:00,16.07,16.07,16.06,16.06,60933.0,16.07,16.07,16.06,16.06,60933.0
2017-10-20 15:00:00,16.07,16.07,16.06,16.07,34989.0,16.07,16.07,16.06,16.07,34989.0
2017-10-20 15:05:00,16.07,16.07,16.05,16.06,50869.0,16.07,16.07,16.05,16.06,50869.0
2017-10-20 15:10:00,16.05,16.07,16.05,16.07,69178.0,16.05,16.07,16.05,16.07,69178.0
2017-10-20 15:15:00,16.07,16.09,16.07,16.09,99023.0,16.07,16.09,16.07,16.09,99023.0
2017-10-20 15:20:00,16.08,16.09,16.07,16.07,32649.0,16.08,16.09,16.07,16.07,32649.0
2017-10-20 15:25:00,16.07,16.09,16.07,16.09,38802.0,16.07,16.09,16.07,16.09,38802.0
2017-10-20 15:30:00,16.09,16.09,16.08,16.09,13816.0,16.09,16.09,16.08,16.09,13816.0
2017-10-20 15:35:00,16.09,16.09,16.08,16.09,44005.0,16.09,16.09,16.08,16.09,44005.0
2017-10-20 15:40:00,16.09,16.09,16.08,16.09,48341.0,16.09,16.09,16.08,16.09,48341.0
2017-10-20 15:45:00,16.09,16.1,16.08,16.1,295429.0,16.09,16.1,16.08,16.1,295429.0
2017-10-20 15:50:00,16.1,16.1,16.08,16.1,207160.0,16.1,16.1,16.08,16.1,207160.0
2017-10-20 15:55:00,16.1,16.1,16.08,16.08,306493.0,16.1,16.1,16.08,16.08,306493.0
2017-10-23 09:30:00,15.97,16.0,15.97,15.97,428998.0,15.97,16.0,15.97,15.97,428998.0
2017-10-23 09:35:00,15.97,15.98,15.97,15.98,30534.0,15.97,15.98,15.97,15.98,30534.0
2017-10-23 09:40:00,15.98,16.0,15.97,15.98,202951.0,15.98,16.0,15.97,15.98,202951.0
2017-10-23 09:45:00,15.98,16.0,15.98,16.0,103083.0,15.98,16.0,15.98,16.0,103083.0
2017-10-23 09:50:00,16.0,16.0,15.96,15.96,95091.0,16.0,16.0,15.96,15.96,95091.0
2017-10-23 09:55:00,15.96,15.99,15.96,15.98,69141.0,15.96,15.99,15.96,15.98,69141.0
2017-10-23 10:00:00,15.99,16.01,15.98,16.0,62406.0,15.99,16.01,15.98,16.0,62406.0
2017-10-23 10:05:00,15.99,16.01,15.99,16.0,51086.0,15.99,16.01,15.99,16.0,51086.0
2017-10-23 10:10:00,15.99,16.0,15.98,16.0,61084.0,15.99,16.0,15.98,16.0,61084.0
2017-10-23 10:15:00,16.0,16.0,15.98,15.98,25258.0,16.0,16.0,15.98,15.98,25258.0
2017-10-23 10:20:00,15.98,15.99,15.96,15.97,47408.0,15.98,15.99,15.96,15.97,47408.0
2017-10-23 10:25:00,15.97,15.97,15.95,15.97,77178.0,15.97,15.97,15.95,15.97,77178.0
2017-10-23 10:30:00,15.97,15.98,15.96,15.97,55592.0,15.97,15.98,15.96,15.97,55592.0
2017-10-23 10:35:00,15.98,15.99,15.96,15.97,45246.0,15.98,15.99,15.96,15.97,45246.0
2017-10-23 10:40:00,15.96,15.98,15.95,15.97,217649.0,15.96,15.98,15.95,15.97,217649.0
2017-10-23 10:45:00,15.97,15.98,15.96,15.97,76597.0,15.97,15.98,15.96,15.97,76597.0
2017-10-23 10:50:00,15.97,15.99,15.96,15.97,76605.0,15.97,15.99,15.96,15.97,76605.0
2017-10-23 10:55:00,15.97,15.97,15.95,15.96,81334.0,15.97,15.97,15.95,15.96,81334.0
2017-10-23 11:00:00,15.95,15.98,15.95,15.98,71424.0,15.95,15.98,15.95,15.98,71424.0
2017-10-23 11:05:00,15.98,15.98,15.97,15.97,33702.0,15.98,15.98,15.97,15.97,33702.0
2017-10-23 11:10:00,15.98,15.99,15.97,15.98,35136.0,15.98,15.99,15.97,15.98,35136.0
2017-10-23 11:15:00,15.98,15.98,15.97,15.97,31646.0,15.98,15.98,15.97,15.97,31646.0
2017-10-23 11:20:00,15.97,15.98,15.96,15.97,27321.0,15.97,15.98,15.96,15.97,27321.0
2017-10-23 11:25:00,15.96,15.97,15.95,15.95,79672.0,15.96,15.97,15.95,15.95,79672.0
2017-10-23 11:30:00,15.96,15.96,15.93,15.93,114618.0,15.96,15.96,15.93,15.93,114618.0
2017-10-23 11:35:00,15.93,15.95,15.92,15.95,81727.0,15.93,15.95,15.92,15.95,81727.0
2017-10-23 11:40:00,15.95,15.97,15.95,15.96,66678.0,15.95,15.97,15.95,15.96,66678.0
2017-10-23 11:45:00,15.96,15.97,15.96,15.96,19602.0,15.96,15.97,15.96,15.96,19602.0
2017-10-23 11:50:00,15.97,15.98,15.96,15.98,56791.0,15.97,15.98,15.96,15.98,56791.0
2017-10-23 11:55:00,15.97,16.09,15.97,16.04,720839.0,15.97,16.09,15.97,16.04,720839.0
2017-10-23 12:00:00,16.05,16.08,16.04,16.06,80947.0,16.05,16.08,16.04,16.06,80947.0
2017-10-23 12:05:00,16.07,16.08,16.05,16.06,75011.0,16.07,16.08,16.05,16.06,75011.0
2017-10-23 12:10:00,16.07,16.08,16.06,16.07,90376.0,16.07,16.08,16.06,16.07,90376.0
2017-10-23 12:15:00,16.07,16.1,16.06,16.09,86855.0,16.07,16.1,16.06,16.09,86855.0
2017-10-23 12:20:00,16.09,16.1,16.08,16.09,192788.0,16.09,16.1,16.08,16.09,192788.0
2017-10-23 12:25:00,16.09,16.1,16.08,16.09,23478.0,16.09,16.1,16.08,16.09,23478.0
2017-10-23 12:30:00,16.09,16.12,16.08,16.11,95108.0,16.09,16.12,16.08,16.11,95108.0
2017-10-23 12:35:00,16.11,16.11,16.1,16.11,42628.0,16.11,16.11,16.1,16.11,42628.0
2017-10-23 12:40:00,16.12,16.16,16.11,16.13,198343.0,16.12,16.16,16.11,16.13,198343.0
2017-10-23 12:45:00,16.13,16.13,16.12,16.12,15694.0,16.13,16.13,16.12,16.12,15694.0
2017-10-23 12:50:00,16.12,16.13,16.11,16.12,49988.0,16.12,16.13,16.11,16.12,49988.0
2017-10-23 12:55:00,16.13,16.14,16.12,16.13,137976.0,16.13,16.14,16.12,16.13,137976.0
2017-10-23 13:00:00,16.13,16.15,16.13,16.14,148238.0,16.13,16.15,16.13,16.14,148238.0
2017-10-23 13:05:00,16.14,16.15,16.12,16.12,29771.0,16.14,16.15,16.12,16.12,29771.0
2017-10-23 13:10:00,16.13,16.14,16.12,16.12,43295.0,16.13,16.14,16.12,16.12,43295.0
2017-10-23 13:15:00,16.13,16.14,16.13,16.13,57172.0,16.13,16.14,16.13,16.13,57172.0
2017-10-23 13:20:00,16.13,16.14,16.1,16.1,95145.0,16.13,16.14,16.1,16.1,95145.0
2017-10-23 13:25:00,16.1,16.11,16.09,16.1,14371.0,16.1,16.11,16.09,16.1,14371.0
2017-10-23 13:30:00,16.1,16.11,16.09,16.1,34353.0,16.1,16.11,16.09,16.1,34353.0
2017-10-23 13:35:00,16.11,16.11,16.1,16.1,23041.0,16.11,16.11,16.1,16.1,23041.0
2017-10-23 13:40:00,16.1,16.11,16.1,16.11,5690.0,16.1,16.11,16.1,16.11,5690.0
2017-10-23 13:45:00,16.1,16.12,16.1,16.11,10931.0,16.1,16.12,16.1,16.11,10931.0
2017-10-23 13:50:00,16.12,16.12,16.11,16.11,14187.0,16.12,16.12,16.11,16.11,14187.0
2017-10-23 13:55:00,16.11,16.12,16.1,16.1,9907.0,16.11,16.12,16.1,16.1,9907.0
2017-10-23 14:00:00,16.11,16.11,16.1,16.1,18903.0,16.11,16.11,16.1,16.1,18903.0
2017-10-23 14:05:00,16.1,16.11,16.1,16.11,11333.0,16.1,16.11,16.1,16.11,11333.0
2017-10-23 14:10:00,16.1,16.11,16.08,16.09,47808.0,16.1,16.11,16.08,16.09,47808.0
2017-10-23 14:15:00,16.1,16.1,16.09,16.1,2861.0,16.1,16.1,16.09,16.1,2861.0
2017-10-23 14:20:00,16.1,16.11,16.09,16.11,24945.0,16.1,16.11,16.09,16.11,24945.0
2017-10-23 14:25:00,16.11,16.11,16.1,16.1,4322.0,16.11,16.11,16.1,16.1,4322.0
2017-10-23 14:30:00,16.11,16.12,16.11,16.12,17596.0,16.11,16.12,16.11,16.12,17596.0
2017-10-23 14:35:00,16.12,16.12,16.1,16.11,49356.0,16.12,16.12,16.1,16.11,49356.0
2017-10-23 14:40:00,16.11,16.11,16.1,16.11,29309.0,16.11,16.11,16.1,16.11,29309.0
2017-10-23 14:45:00,16.11,16.12,16.11,16.11,41971.0,16.11,16.12,16.11,16.11,41971.0
2017-10-23 14:50:00,16.11,16.12,16.1,16.11,33173.0,16.11,16.12,16.1,16.11,33173.0
2017-10-23 14:55:00,16.1,16.11,16.1,16.1,146925.0,16.1,16.11,16.1,16.1,146925.0
2017-10-23 15:00:00,16.11,16.11,16.1,16.1,40444.0,16.11,16.11,16.1,16.1,40444.0
2017-10-23 15:05:00,16.1,16.11,16.1,16.11,11234.0,16.1,16.11,16.1,16.11,11234.0
2017-10-23 15:10:00,16.11,16.11,16.1,16.11,44792.0,16.11,16.11,16.1,16.11,44792.0
2017-10-23 15:15:00,16.11,16.12,16.1,16.11,62912.0,16.11,16.12,16.1,16.11,62912.0
2017-10-23 15:20:00,16.11,16.13,16.1,16.13,85595.0,16.11,16.13,16.1,16.13,85595.0
2017-10-23 15:25:00,16.13,16.13,16.12,16.13,6257.0,16.13,16.13,16.12,16.13,6257.0
2017-10-23 15:30:00,16.13,16.15,16.12,16.14,157267.0,16.13,16.15,16.12,16.14,157267.0
2017-10-23 15:35:00,16.14,16.15,16.14,16.14,52128.0,16.14,16.15,16.14,16.14,52128.0
2017-10-23 15:40:00,16.15,16.15,16.14,16.15,40618.0,16.15,16.15,16.14,16.15,40618.0
2017-10-23 15:45:00,16.14,16.15,16.14,16.14,98897.0,16.14,16.15,16.14,16.14,98897.0
2017-10-23 15:50:00,16.15,16.16,16.14,16.15,87781.0,16.15,16.16,16.14,16.15,87781.0
2017-10-23 15:55:00,16.15,16.16,16.14,16.15,291148.0,16.15,16.16,16.14,16.15,291148.0
2017-10-24 09:30:00,16.02,16.03,15.97,15.99,451383.0,16.02,16.03,15.97,15.99,451383.0
2017-10-24 09:35:00,15.99,16.01,15.97,16.01,182955.0,15.99,16.01,15.97,16.01,182955.0
2017-10-24 09:40:00,16.0,16.02,15.99,16.02,147132.0,16.0,16.02,15.99,16.02,147132.0
2017-10-24 09:45:00,16.01,16.02,15.98,16.0,186142.0,16.01,16.02,15.98,16.0,186142.0
2017-10-24 09:50:00,16.01,16.02,16.0,16.0,56503.0,16.01,16.02,16.0,16.0,56503.0
2017-10-24 09:55:00,16.0,16.01,15.98,15.99,33850.0,16.0,16.01,15.98,15.99,33850.0
2017-10-24 10:00:00,15.99,16.02,15.99,16.02,166993.0,15.99,16.02,15.99,16.02,166993.0
2017-10-24 10:05:00,16.02,16.05,16.01,16.02,179731.0,16.02,16.05,16.01,16.02,179731.0
2017-10-24 10:10:00,16.01,16.01,15.99,15.99,69420.0,16.01,16.01,15.99,15.99,69420.0
2017-10-24 10:15:00,16.0,16.0,15.98,16.0,97738.0,16.0,16.0,15.98,16.0,97738.0
2017-10-24 10:20:00,16.0,16.0,15.97,16.0,196349.0,16.0,16.0,15.97,16.0,196349.0
2017-10-24 10:25:00,16.0,16.0,15.98,15.99,71028.0,16.0,16.0,15.98,15.99,71028.0
2017-10-24 10:30:00,15.99,15.99,15.98,15.98,31858.0,15.99,15.99,15.98,15.98,31858.0
2017-10-24 10:35:00,15.99,16.0,15.98,15.99,62947.0,15.99,16.0,15.98,15.99,62947.0
2017-10-24 10:40:00,15.99,15.99,15.98,15.99,11695.0,15.99,15.99,15.98,15.99,11695.0
2017-10-24 10:45:00,15.98,16.0,15.98,16.0,123051.0,15.98,16.0,15.98,16.0,123051.0
2017-10-24 10:50:00,16.0,16.01,15.98,15.99,74396.0,16.0,16.01,15.98,15.99,74396.0
2017-10-24 10:55:00,15.98,15.99,15.94,15.95,225237.0,15.98,15.99,15.94,15.95,225237.0
2017-10-24 11:00:00,15.95,15.97,15.94,15.97,100946.0,15.95,15.97,15.94,15.97,100946.0
2017-10-24 11:05:00,15.96,15.98,15.96,15.98,65978.0,15.96,15.98,15.96,15.98,65978.0
2017-10-24 11:10:00,15.98,15.99,15.97,15.99,15350.0,15.98,15.99,15.97,15.99,15350.0
2017-10-24 11:15:00,15.99,15.99,15.98,15.98,18789.0,15.99,15.99,15.98,15.98,18789.0
2017-10-24 11:20:00,15.99,15.99,15.97,15.98,45731.0,15.99,15.99,15.97,15.98,45731.0
2017-10-24 11:25:00,15.98,16.0,15.98,16.0,79198.0,15.98,16.0,15.98,16.0,79198.0
2017-10-24 11:30:00,16.0,16.01,15.99,15.99,35850.0,16.0,16.01,15.99,15.99,35850.0
2017-10-24 11:35:00,16.0,16.01,15.99,16.01,52405.0,16.0,16.01,15.99,16.01,52405.0
2017-10-24 11:40:00,16.01,16.01,15.99,16.0,28497.0,16.01,16.01,15.99,16.0,28497.0
2017-10-24 11:45:00,15.99,16.01,15.99,16.01,19802.0,15.99,16.01,15.99,16.01,19802.0
2017-10-24 11:50:00,16.01,16.01,15.99,15.99,48461.0,16.01,16.01,15.99,15.99,48461.0
2017-10-24 11:55:00,15.99,16.02,15.99,16.01,147525.0,15.99,16.02,15.99,16.01,147525.0
2017-10-24 12:00:00,16.02,16.02,16.0,16.0,17205.0,16.02,16.02,16.0,16.0,17205.0
2017-10-24 12:05:00,16.0,16.01,16.0,16.0,6429.0,16.0,16.01,16.0,16.0,6429.0
2017-10-24 12:10:00,16.01,16.01,15.99,16.0,27046.0,16.01,16.01,15.99,16.0,27046.0
2017-10-24 12:15:00,16.0,16.0,15.99,15.99,11081.0,16.0,16.0,15.99,15.99,11081.0
2017-10-24 12:20:00,16.0,16.0,15.99,15.99,5221.0,16.0,16.0,15.99,15.99,5221.0
2017-10-24 12:25:00,16.0,16.0,15.98,15.99,31508.0,16.0,16.0,15.98,15.99,31508.0
2017-10-24 12:30:00,15.99,15.99,15.98,15.99,35222.0,15.99,15.99,15.98,15.99,35222.0
2017-10-24 12:35:00,15.98,15.99,15.98,15.99,6942.0,15.98,15.99,15.98,15.99,6942.0
2017-10-24 12:40:00,15.99,15.99,15.98,15.99,20595.0,15.99,15.99,15.98,15.99,20595.0
2017-10-24 12:45:00,15.99,16.0,15.98,16.0,30808.0,15.99,16.0,15.98,16.0,30808.0
2017-10-24 12:50:00,16.0,16.0,15.99,15.99,4813.0,16.0,16.0,15.99,15.99,4813.0
2017-10-24 12:55:00,15.99,16.0,15.99,15.99,10408.0,15.99,16.0,15.99,15.99,10408.0
2017-10-24 13:00:00,16.0,16.0,15.99,15.99,32030.0,16.0,16.0,15.99,15.99,32030.0
2017-10-24 13:05:00,15.99,16.0,15.98,15.99,13088.0,15.99,16.0,15.98,15.99,13088.0
2017-10-24 13:10:00,15.99,16.0,15.98,16.0,52902.0,15.99,16.0,15.98,16.0,52902.0
2017-10-24 13:15:00,16.0,16.01,15.99,16.0,134992.0,16.0,16.01,15.99,16.0,134992.0
2017-10-24 13:20:00,16.01,16.02,16.0,16.01,118527.0,16.01,16.02,16.0,16.01,118527.0
2017-10-24 13:25:00,16.01,16.02,16.0,16.0,9444.0,16.01,16.02,16.0,16.0,9444.0
2017-10-24 13:30:00,16.0,16.01,16.0,16.01,5924.0,16.0,16.01,16.0,16.01,5924.0
2017-10-24 13:35:00,16.0,16.01,15.99,16.0,27574.0,16.0,16.01,15.99,16.0,27574.0
2017-10-24 13:40:00,16.01,16.01,16.0,16.0,2003.0,16.01,16.01,16.0,16.0,2003.0
2017-10-24 13:45:00,16.01,16.01,15.99,15.99,11632.0,16.01,16.01,15.99,15.99,11632.0
2017-10-24 13:50:00,15.99,16.01,15.99,16.0,23700.0,15.99,16.01,15.99,16.0,23700.0
2017-10-24 13:55:00,16.0,16.01,15.99,16.0,75640.0,16.0,16.01,15.99,16.0,75640.0
2017-10-24 14:00:00,16.0,16.0,15.99,16.0,9002.0,16.0,16.0,15.99,16.0,9002.0
2017-10-24 14:05:00,16.0,16.0,15.99,16.0,12464.0,16.0,16.0,15.99,16.0,12464.0
2017-10-24 14:10:00,16.0,16.0,15.99,15.99,7147.0,16.0,16.0,15.99,15.99,7147.0
2017-10-24 14:15:00,16.0,16.0,15.99,16.0,20088.0,16.0,16.0,15.99,16.0,20088.0
2017-10-24 14:20:00,15.99,16.0,15.99,16.0,14073.0,15.99,16.0,15.99,16.0,14073.0
2017-10-24 14:25:00,16.0,16.01,15.99,16.0,44929.0,16.0,16.01,15.99,16.0,44929.0
2017-10-24 14:30:00,16.0,16.01,16.0,16.0,12031.0,16.0,16.01,16.0,16.0,12031.0
2017-10-24 14:35:00,16.01,16.02,16.0,16.02,39907.0,16.01,16.02,16.0,16.02,39907.0
2017-10-24 14:40:00,16.01,16.02,16.01,16.01,14892.0,16.01,16.02,16.01,16.01,14892.0
2017-10-24 14:45:00,16.02,16.05,16.01,16.04,91709.0,16.02,16.05,16.01,16.04,91709.0
2017-10-24 14:50:00,16.04,16.06,16.03,16.05,71411.0,16.04,16.06,16.03,16.05,71411.0
2017-10-24 14:55:00,16.04,16.06,16.04,16.05,64065.0,16.04,16.06,16.04,16.05,64065.0
2017-10-24 15:00:00,16.05,16.1,16.05,16.09,86443.0,16.05,16.1,16.05,16.09,86443.0
2017-10-24 15:05:00,16.08,16.09,16.02,16.05,513945.0,16.08,16.09,16.02,16.05,513945.0
2017-10-24 15:10:00,16.06,16.07,16.03,16.05,187988.0,16.06,16.07,16.03,16.05,187988.0
2017-10-24 15:15:00,16.04,16.05,16.03,16.03,105111.0,16.04,16.05,16.03,16.03,105111.0
2017-10-24 15:20:00,16.04,16.05,16.02,16.02,130685.0,16.04,16.05,16.02,16.02,130685.0
2017-10-24 15:25:00,16.02,16.03,16.01,16.02,95594.0,16.02,16.03,16.01,16.02,95594.0
2017-10-24 15:30:00,16.02,16.04,16.01,16.02,97274.0,16.02,16.04,16.01,16.02,97274.0
2017-10-24 15:35:00,16.01,16.02,16.0,16.0,70211.0,16.01,16.02,16.0,16.0,70211.0
2017-10-24 15:40:00,16.01,16.02,16.0,16.01,88037.0,16.01,16.02,16.0,16.01,88037.0
2017-10-24 15:45:00,16.02,16.02,16.01,16.01,30406.0,16.02,16.02,16.01,16.01,30406.0
2017-10-24 15:50:00,16.01,16.02,16.0,16.02,214920.0,16.01,16.02,16.0,16.02,214920.0
2017-10-24 15:55:00,16.02,16.03,16.01,16.02,234680.0,16.02,16.03,16.01,16.02,234680.0
2017-10-25 09:30:00,16.04,16.05,16.02,16.02,149659.0,16.04,16.05,16.02,16.02,149659.0
2017-10-25 09:35:00,16.02,16.03,16.01,16.01,52090.0,16.02,16.03,16.01,16.01,52090.0
2017-10-25 09:40:00,16.02,16.02,15.99,16.0,124636.0,16.02,16.02,15.99,16.0,124636.0
2017-10-25 09:45:00,15.99,16.01,15.99,16.0,58834.0,15.99,16.01,15.99,16.0,58834.0
2017-10-25 09:50:00,16.0,16.01,15.99,16.0,145519.0,16.0,16.01,15.99,16.0,145519.0
2017-10-25 09:55:00,16.0,16.01,15.98,16.0,102433.0,16.0,16.01,15.98,16.0,102433.0
2017-10-25 10:00:00,16.0,16.02,15.99,16.0,88879.0,16.0,16.02,15.99,16.0,88879.0
2017-10-25 10:05:00,15.99,16.0,15.96,15.98,253513.0,15.99,16.0,15.96,15.98,253513.0
2017-10-25 10:10:00,15.97,15.98,15.93,15.98,130716.0,15.97,15.98,15.93,15.98,130716.0
2017-10-25 10:15:00,15.98,16.04,15.97,16.02,256015.0,15.98,16.04,15.97,16.02,256015.0
2017-10-25 10:20:00,16.02,16.03,16.0,16.01,142582.0,16.02,16.03,16.0,16.01,142582.0
2017-10-25 10:25:00,16.01,16.01,15.99,16.01,85641.0,16.01,16.01,15.99,16.01,85641.0
2017-10-25 10:30:00,16.01,16.01,15.99,15.99,18003.0,16.01,16.01,15.99,15.99,18003.0
2017-10-25 10:35:00,15.99,16.0,15.98,15.99,31620.0,15.99,16.0,15.98,15.99,31620.0
2017-10-25 10:40:00,15.99,16.01,15.98,16.0,24834.0,15.99,16.01,15.98,16.0,24834.0
2017-10-25 10:45:00,16.0,16.0,15.97,15.98,55554.0,16.0,16.0,15.97,15.98,55554.0
2017-10-25 10:50:00,15.98,15.99,15.97,15.98,51917.0,15.98,15.99,15.97,15.98,51917.0
2017-10-25 10:55:00,15.98,15.99,15.96,15.98,55299.0,15.98,15.99,15.96,15.98,55299.0
2017-10-25 11:00:00,15.99,16.0,15.98,15.99,38654.0,15.99,16.0,15.98,15.99,38654.0
2017-10-25 11:05:00,15.99,16.0,15.98,15.99,48368.0,15.99,16.0,15.98,15.99,48368.0
2017-10-25 11:10:00,15.98,15.99,15.96,15.96,31408.0,15.98,15.99,15.96,15.96,31408.0
2017-10-25 11:15:00,15.97,15.99,15.97,15.99,109477.0,15.97,15.99,15.97,15.99,109477.0
2017-10-25 11:20:00,15.99,16.01,15.98,16.0,33165.0,15.99,16.01,15.98,16.0,33165.0
2017-10-25 11:25:00,16.0,16.02,15.99,16.0,55459.0,16.0,16.02,15.99,16.0,55459.0
2017-10-25 11:30:00,16.0,16.01,15.99,16.0,22174.0,16.0,16.01,15.99,16.0,22174.0
2017-10-25 11:35:00,15.99,16.0,15.97,15.98,51737.0,15.99,16.0,15.97,15.98,51737.0
2017-10-25 11:40:00,15.98,15.99,15.97,15.99,39547.0,15.98,15.99,15.97,15.99,39547.0
2017-10-25 11:45:00,15.99,16.0,15.98,15.99,39414.0,15.99,16.0,15.98,15.99,39414.0
2017-10-25 11:50:00,15.98,15.99,15.97,15.99,42560.0,15.98,15.99,15.97,15.99,42560.0
2017-10-25 11:55:00,15.99,16.0,15.97,15.99,22416.0,15.99,16.0,15.97,15.99,22416.0
2017-10-25 12:00:00,15.99,15.99,15.98,15.99,50122.0,15.99,15.99,15.98,15.99,50122.0
2017-10-25 12:05:00,15.99,16.03,15.98,16.01,72602.0,15.99,16.03,15.98,16.01,72602.0
2017-10-25 12:10:00,16.01,16.02,16.0,16.01,10116.0,16.01,16.02,16.0,16.01,10116.0
2017-10-25 12:15:00,16.0,16.02,16.0,16.01,47348.0,16.0,16.02,16.0,16.01,47348.0
2017-10-25 12:20:00,16.0,16.02,16.0,16.01,44401.0,16.0,16.02,16.0,16.01,44401.0
2017-10-25 12:25:00,16.02,16.04,16.0,16.01,86343.0,16.02,16.04,16.0,16.01,86343.0
2017-10-25 12:30:00,16.0,16.01,15.99,16.0,73549.0,16.0,16.01,15.99,16.0,73549.0
2017-10-25 12:35:00,16.0,16.01,15.99,16.0,53528.0,16.0,16.01,15.99,16.0,53528.0
2017-10-25 12:40:00,16.01,16.02,16.0,16.0,44369.0,16.01,16.02,16.0,16.0,44369.0
2017-10-25 12:45:00,15.99,16.0,15.99,15.99,16944.0,15.99,16.0,15.99,15.99,16944.0
2017-10-25 12:50:00,15.99,16.0,15.98,16.0,42879.0,15.99,16.0,15.98,16.0,42879.0
2017-10-25 12:55:00,16.0,16.0,15.99,16.0,47320.0,16.0,16.0,15.99,16.0,47320.0
2017-10-25 13:00:00,16.0,16.01,15.99,16.0,64562.0,16.0,16.01,15.99,16.0,64562.0
2017-10-25 13:05:00,16.0,16.01,15.99,16.0,38740.0,16.0,16.01,15.99,16.0,38740.0
2017-10-25 13:10:00,15.99,16.0,15.98,15.99,21563.0,15.99,16.0,15.98,15.99,21563.0
2017-10-25 13:15:00,15.98,15.99,15.98,15.98,31869.0,15.98,15.99,15.98,15.98,31869.0
2017-10-25 13:20:00,15.98,15.99,15.97,15.97,25994.0,15.98,15.99,15.97,15.97,25994.0
2017-10-25 13:25:00,15.97,15.99,15.96,15.98,51454.0,15.97,15.99,15.96,15.98,51454.0
2017-10-25 13:30:00,15.99,16.0,15.98,16.0,37608.0,15.99,16.0,15.98,16.0,37608.0
2017-10-25 13:35:00,16.0,16.0,15.99,15.99,44271.0,16.0,16.0,15.99,15.99,44271.0
2017-10-25 13:40:00,15.99,15.99,15.98,15.98,10257.0,15.99,15.99,15.98,15.98,10257.0
2017-10-25 13:45:00,15.98,15.99,15.97,15.97,18282.0,15.98,15.99,15.97,15.97,18282.0
2017-10-25 13:50:00,15.97,15.98,15.97,15.97,31008.0,15.97,15.98,15.97,15.97,31008.0
2017-10-25 13:55:00,15.97,15.98,15.96,15.98,35692.0,15.97,15.98,15.96,15.98,35692.0
2017-10-25 14:00:00,15.98,15.99,15.98,15.98,18545.0,15.98,15.99,15.98,15.98,18545.0
2017-10-25 14:05:00,15.98,15.99,15.97,15.98,14749.0,15.98,15.99,15.97,15.98,14749.0
2017-10-25 14:10:00,15.98,15.99,15.97,15.98,37706.0,15.98,15.99,15.97,15.98,37706.0
2017-10-25 14:15:00,15.98,15.99,15.97,15.98,11905.0,15.98,15.99,15.97,15.98,11905.0
2017-10-25 14:20:00,15.99,15.99,15.98,15.99,33500.0,15.99,15.99,15.98,15.99,33500.0
2017-10-25 14:25:00,15.99,16.0,15.98,15.99,20900.0,15.99,16.0,15.98,15.99,20900.0
2017-10-25 14:30:00,16.0,16.0,15.99,15.99,6700.0,16.0,16.0,15.99,15.99,6700.0
2017-10-25 14:35:00,16.0,16.0,15.99,15.99,22305.0,16.0,16.0,15.99,15.99,22305.0
2017-10-25 14:40:00,15.99,16.0,15.99,16.0,7807.0,15.99,16.0,15.99,16.0,7807.0
2017-10-25 14:45:00,15.99,16.0,15.99,16.0,18328.0,15.99,16.0,15.99,16.0,18328.0
2017-10-25 14:50:00,15.99,16.0,15.99,15.99,4847.0,15.99,16.0,15.99,15.99,4847.0
2017-10-25 14:55:00,15.99,16.0,15.99,15.99,15006.0,15.99,16.0,15.99,15.99,15006.0
2017-10-25 15:00:00,16.0,16.0,15.99,16.0,38414.0,16.0,16.0,15.99,16.0,38414.0
2017-10-25 15:05:00,16.0,16.0,15.99,16.0,34579.0,16.0,16.0,15.99,16.0,34579.0
2017-10-25 15:10:00,16.0,16.02,15.99,16.01,29090.0,16.0,16.02,15.99,16.01,29090.0
2017-10-25 15:15:00,16.01,16.02,16.0,16.01,24272.0,16.01,16.02,16.0,16.01,24272.0
2017-10-25 15:20:00,16.0,16.01,16.0,16.0,9960.0,16.0,16.01,16.0,16.0,9960.0
2017-10-25 15:25:00,16.0,16.01,16.0,16.0,25177.0,16.0,16.01,16.0,16.0,25177.0
2017-10-25 15:30:00,16.0,16.01,16.0,16.0,25440.0,16.0,16.01,16.0,16.0,25440.0
2017-10-25 15:35:00,16.0,16.01,16.0,16.0,16830.0,16.0,16.01,16.0,16.0,16830.0
2017-10-25 15:40:00,16.0,16.02,16.0,16.02,49231.0,16.0,16.02,16.0,16.02,49231.0
2017-10-25 15:45:00,16.01,16.02,16.0,16.0,43970.0,16.01,16.02,16.0,16.0,43970.0
2017-10-25 15:50:00,16.0,16.01,16.0,16.01,56848.0,16.0,16.01,16.0,16.01,56848.0
2017-10-25 15:55:00,16.01,16.01,16.0,16.0,201512.0,16.01,16.01,16.0,16.0,201512.0
2017-10-26 09:30:00,15.97,15.97,15.95,15.96,219699.0,15.97,15.97,15.95,15.96,219699.0
2017-10-26 09:35:00,15.97,15.97,15.95,15.95,27303.0,15.97,15.97,15.95,15.95,27303.0
2017-10-26 09:40:00,15.95,15.98,15.93,15.98,200811.0,15.95,15.98,15.93,15.98,200811.0
2017-10-26 09:45:00,15.98,15.98,15.94,15.94,131919.0,15.98,15.98,15.94,15.94,131919.0
2017-10-26 09:50:00,15.95,15.97,15.94,15.97,138452.0,15.95,15.97,15.94,15.97,138452.0
2017-10-26 09:55:00,15.97,15.97,15.95,15.97,51657.0,15.97,15.97,15.95,15.97,51657.0
2017-10-26 10:00:00,15.96,15.99,15.95,15.97,66256.0,15.96,15.99,15.95,15.97,66256.0
2017-10-26 10:05:00,15.97,15.98,15.95,15.96,24243.0,15.97,15.98,15.95,15.96,24243.0
2017-10-26 10:10:00,15.96,15.98,15.95,15.98,190888.0,15.96,15.98,15.95,15.98,190888.0
2017-10-26 10:15:00,15.98,15.98,15.96,15.97,111195.0,15.98,15.98,15.96,15.97,111195.0
2017-10-26 10:20:00,15.98,16.0,15.96,15.96,80957.0,15.98,16.0,15.96,15.96,80957.0
2017-10-26 10:25:00,15.97,15.98,15.96,15.98,136840.0,15.97,15.98,15.96,15.98,136840.0
2017-10-26 10:30:00,15.98,16.0,15.97,15.98,59925.0,15.98,16.0,15.97,15.98,59925.0
2017-10-26 10:35:00,15.98,15.99,15.96,15.99,50621.0,15.98,15.99,15.96,15.99,50621.0
2017-10-26 10:40:00,15.98,16.0,15.97,15.97,53230.0,15.98,16.0,15.97,15.97,53230.0
2017-10-26 10:45:00,15.97,15.97,15.95,15.97,134308.0,15.97,15.97,15.95,15.97,134308.0
2017-10-26 10:50:00,15.96,15.97,15.95,15.96,108730.0,15.96,15.97,15.95,15.96,108730.0
2017-10-26 10:55:00,15.96,15.98,15.96,15.97,112205.0,15.96,15.98,15.96,15.97,112205.0
2017-10-26 11:00:00,15.98,15.98,15.95,15.95,122669.0,15.98,15.98,15.95,15.95,122669.0
2017-10-26 11:05:00,15.95,15.97,15.95,15.96,65635.0,15.95,15.97,15.95,15.96,65635.0
2017-10-26 11:10:00,15.96,15.96,15.94,15.95,39944.0,15.96,15.96,15.94,15.95,39944.0
2017-10-26 11:15:00,15.94,15.98,15.94,15.97,179541.0,15.94,15.98,15.94,15.97,179541.0
2017-10-26 11:20:00,15.97,15.98,15.96,15.96,70097.0,15.97,15.98,15.96,15.96,70097.0
2017-10-26 11:25:00,15.96,15.96,15.94,15.94,56856.0,15.96,15.96,15.94,15.94,56856.0
2017-10-26 11:30:00,15.94,15.95,15.93,15.95,68885.0,15.94,15.95,15.93,15.95,68885.0
2017-10-26 11:35:00,15.94,15.96,15.94,15.95,16601.0,15.94,15.96,15.94,15.95,16601.0
2017-10-26 11:40:00,15.96,15.97,15.95,15.95,49024.0,15.96,15.97,15.95,15.95,49024.0
2017-10-26 11:45:00,15.95,15.97,15.94,15.96,56857.0,15.95,15.97,15.94,15.96,56857.0
2017-10-26 11:50:00,15.96,15.97,15.96,15.96,24626.0,15.96,15.97,15.96,15.96,24626.0
2017-10-26 11:55:00,15.97,15.98,15.96,15.97,39570.0,15.97,15.98,15.96,15.97,39570.0
2017-10-26 12:00:00,15.97,15.98,15.97,15.98,5844.0,15.97,15.98,15.97,15.98,5844.0
2017-10-26 12:05:00,15.98,15.98,15.97,15.97,10467.0,15.98,15.98,15.97,15.97,10467.0
2017-10-26 12:10:00,15.97,15.98,15.96,15.97,10236.0,15.97,15.98,15.96,15.97,10236.0
2017-10-26 12:15:00,15.97,15.97,15.96,15.96,6325.0,15.97,15.97,15.96,15.96,6325.0
2017-10-26 12:20:00,15.96,15.97,15.95,15.95,13304.0,15.96,15.97,15.95,15.95,13304.0
2017-10-26 12:25:00,15.95,15.95,15.93,15.94,51899.0,15.95,15.95,15.93,15.94,51899.0
2017-10-26 12:30:00,15.94,15.94,15.91,15.92,203035.0,15.94,15.94,15.91,15.92,203035.0
2017-10-26 12:35:00,15.92,15.92,15.88,15.9,147690.0,15.92,15.92,15.88,15.9,147690.0
2017-10-26 12:40:00,15.89,15.9,15.86,15.88,200733.0,15.89,15.9,15.86,15.88,200733.0
2017-10-26 12:45:00,15.88,15.89,15.87,15.88,46319.0,15.88,15.89,15.87,15.88,46319.0
2017-10-26 12:50:00,15.88,15.89,15.87,15.87,20307.0,15.88,15.89,15.87,15.87,20307.0
2017-10-26 12:55:00,15.87,15.89,15.87,15.89,105374.0,15.87,15.89,15.87,15.89,105374.0
2017-10-26 13:00:00,15.88,15.88,15.86,15.87,121244.0,15.88,15.88,15.86,15.87,121244.0
2017-10-26 13:05:00,15.87,15.9,15.86,15.89,81842.0,15.87,15.9,15.86,15.89,81842.0
2017-10-26 13:10:00,15.89,15.89,15.87,15.88,36465.0,15.89,15.89,15.87,15.88,36465.0
2017-10-26 13:15:00,15.88,15.89,15.87,15.87,56082.0,15.88,15.89,15.87,15.87,56082.0
2017-10-26 13:20:00,15.87,15.88,15.85,15.87,74464.0,15.87,15.88,15.85,15.87,74464.0
2017-10-26 13:25:00,15.87,15.88,15.85,15.86,115823.0,15.87,15.88,15.85,15.86,115823.0
2017-10-26 13:30:00,15.85,15.86,15.84,15.85,96943.0,15.85,15.86,15.84,15.85,96943.0
2017-10-26 13:35:00,15.86,15.86,15.85,15.85,29640.0,15.86,15.86,15.85,15.85,29640.0
2017-10-26 13:40:00,15.85,15.85,15.83,15.84,144848.0,15.85,15.85,15.83,15.84,144848.0
2017-10-26 13:45:00,15.83,15.84,15.81,15.82,79900.0,15.83,15.84,15.81,15.82,79900.0
2017-10-26 13:50:00,15.83,15.85,15.83,15.84,87094.0,15.83,15.85,15.83,15.84,87094.0
2017-10-26 13:55:00,15.85,15.85,15.83,15.84,17955.0,15.85,15.85,15.83,15.84,17955.0
2017-10-26 14:00:00,15.83,15.84,15.82,15.84,60590.0,15.83,15.84,15.82,15.84,60590.0
2017-10-26 14:05:00,15.83,15.85,15.83,15.85,62461.0,15.83,15.85,15.83,15.85,62461.0
2017-10-26 14:10:00,15.85,15.85,15.83,15.84,253683.0,15.85,15.85,15.83,15.84,253683.0
2017-10-26 14:15:00,15.84,15.85,15.83,15.85,42194.0,15.84,15.85,15.83,15.85,42194.0
2017-10-26 14:20:00,15.85,15.85,15.84,15.84,26151.0,15.85,15.85,15.84,15.84,26151.0
2017-10-26 14:25:00,15.85,15.86,15.84,15.85,26683.0,15.85,15.86,15.84,15.85,26683.0
2017-10-26 14:30:00,15.86,15.87,15.85,15.86,59660.0,15.86,15.87,15.85,15.86,59660.0
2017-10-26 14:35:00,15.86,15.87,15.86,15.87,42708.0,15.86,15.87,15.86,15.87,42708.0
2017-10-26 14:40:00,15.87,15.87,15.85,15.86,26914.0,15.87,15.87,15.85,15.86,26914.0
2017-10-26 14:45:00,15.85,15.86,15.84,15.86,96544.0,15.85,15.86,15.84,15.86,96544.0
2017-10-26 14:50:00,15.86,15.86,15.85,15.85,26270.0,15.86,15.86,15.85,15.85,26270.0
2017-10-26 14:55:00,15.86,15.87,15.85,15.86,111615.0,15.86,15.87,15.85,15.86,111615.0
2017-10-26 15:00:00,15.86,15.87,15.85,15.85,58771.0,15.86,15.87,15.85,15.85,58771.0
2017-10-26 15:05:00,15.86,15.86,15.84,15.85,96366.0,15.86,15.86,15.84,15.85,96366.0
2017-10-26 15:10:00,15.85,15.86,15.85,15.86,41265.0,15.85,15.86,15.85,15.86,41265.0
2017-10-26 15:15:00,15.86,15.86,15.84,15.84,58679.0,15.86,15.86,15.84,15.84,58679.0
2017-10-26 15:20:00,15.85,15.86,15.84,15.86,52964.0,15.85,15.86,15.84,15.86,52964.0
2017-10-26 15:25:00,15.86,15.86,15.84,15.85,56908.0,15.86,15.86,15.84,15.85,56908.0
2017-10-26 15:30:00,15.85,15.85,15.84,15.85,19975.0,15.85,15.85,15.84,15.85,19975.0
2017-10-26 15:35:00,15.85,15.85,15.84,15.85,47064.0,15.85,15.85,15.84,15.85,47064.0
2017-10-26 15:40:00,15.85,15.85,15.84,15.85,43743.0,15.85,15.85,15.84,15.85,43743.0
2017-10-26 15:45:00,15.85,15.85,15.83,15.84,127157.0,15.85,15.85,15.83,15.84,127157.0
2017-10-26 15:50:00,15.84,15.84,15.83,15.84,107215.0,15.84,15.84,15.83,15.84,107215.0
2017-10-26 15:55:00,15.84,15.85,15.83,15.84,412236.0,15.84,15.85,15.83,15.84,412236.0
2017-10-27 09:30:00,15.74,15.75,15.72,15.72,363566.0,15.74,15.75,15.72,15.72,363566.0
2017-10-27 09:35:00,15.73,15.74,15.71,15.73,75395.0,15.73,15.74,15.71,15.73,75395.0
2017-10-27 09:40:00,15.73,15.74,15.71,15.72,120737.0,15.73,15.74,15.71,15.72,120737.0
2017-10-27 09:45:00,15.72,15.75,15.71,15.75,127644.0,15.72,15.75,15.71,15.75,127644.0
2017-10-27 09:50:00,15.74,15.75,15.7,15.71,62071.0,15.74,15.75,15.7,15.71,62071.0
2017-10-27 09:55:00,15.71,15.72,15.7,15.71,93602.0,15.71,15.72,15.7,15.71,93602.0
2017-10-27 10:00:00,15.71,15.87,15.69,15.84,1537575.0,15.71,15.87,15.69,15.84,1537575.0
2017-10-27 10:05:00,15.84,15.88,15.82,15.87,304965.0,15.84,15.88,15.82,15.87,304965.0
2017-10-27 10:10:00,15.87,15.87,15.83,15.84,53437.0,15.87,15.87,15.83,15.84,53437.0
2017-10-27 10:15:00,15.84,15.84,15.8,15.82,178729.0,15.84,15.84,15.8,15.82,178729.0
2017-10-27 10:20:00,15.82,15.82,15.79,15.81,115607.0,15.82,15.82,15.79,15.81,115607.0
2017-10-27 10:25:00,15.81,15.81,15.79,15.8,70744.0,15.81,15.81,15.79,15.8,70744.0
2017-10-27 10:30:00,15.8,15.83,15.79,15.82,63760.0,15.8,15.83,15.79,15.82,63760.0
2017-10-27 10:35:00,15.82,15.82,15.79,15.8,41510.0,15.82,15.82,15.79,15.8,41510.0
2017-10-27 10:40:00,15.8,15.82,15.79,15.82,37537.0,15.8,15.82,15.79,15.82,37537.0
2017-10-27 10:45:00,15.82,15.82,15.79,15.79,52085.0,15.82,15.82,15.79,15.79,52085.0
2017-10-27 10:50:00,15.8,15.8,15.78,15.8,56519.0,15.8,15.8,15.78,15.8,56519.0
2017-10-27 10:55:00,15.8,15.8,15.77,15.79,55743.0,15.8,15.8,15.77,15.79,55743.0
2017-10-27 11:00:00,15.79,15.81,15.79,15.8,65044.0,15.79,15.81,15.79,15.8,65044.0
2017-10-27 11:05:00,15.81,15.81,15.79,15.8,30998.0,15.81,15.81,15.79,15.8,30998.0
2017-10-27 11:10:00,15.8,15.81,15.79,15.8,59572.0,15.8,15.81,15.79,15.8,59572.0
2017-10-27 11:15:00,15.8,15.8,15.78,15.79,49407.0,15.8,15.8,15.78,15.79,49407.0
2017-10-27 11:20:00,15.78,15.81,15.78,15.81,46477.0,15.78,15.81,15.78,15.81,46477.0
2017-10-27 11:25:00,15.81,15.82,15.8,15.81,87616.0,15.81,15.82,15.8,15.81,87616.0
2017-10-27 11:30:00,15.81,15.82,15.81,15.82,4600.0,15.81,15.82,15.81,15.82,4600.0
2017-10-27 11:35:00,15.82,15.83,15.81,15.83,25252.0,15.82,15.83,15.81,15.83,25252.0
2017-10-27 11:40:00,15.82,15.82,15.8,15.81,57945.0,15.82,15.82,15.8,15.81,57945.0
2017-10-27 11:45:00,15.81,15.81,15.8,15.81,27509.0,15.81,15.81,15.8,15.81,27509.0
2017-10-27 11:50:00,15.8,15.81,15.8,15.8,35423.0,15.8,15.81,15.8,15.8,35423.0
2017-10-27 11:55:00,15.8,15.8,15.79,15.8,24832.0,15.8,15.8,15.79,15.8,24832.0
2017-10-27 12:00:00,15.8,15.82,15.79,15.81,87900.0,15.8,15.82,15.79,15.81,87900.0
2017-10-27 12:05:00,15.81,15.81,15.79,15.79,64771.0,15.81,15.81,15.79,15.79,64771.0
2017-10-27 12:10:00,15.79,15.8,15.78,15.79,32328.0,15.79,15.8,15.78,15.79,32328.0
2017-10-27 12:15:00,15.78,15.8,15.78,15.79,40406.0,15.78,15.8,15.78,15.79,40406.0
2017-10-27 12:20:00,15.8,15.8,15.79,15.8,18325.0,15.8,15.8,15.79,15.8,18325.0
2017-10-27 12:25:00,15.8,15.8,15.78,15.8,77789.0,15.8,15.8,15.78,15.8,77789.0
2017-10-27 12:30:00,15.79,15.8,15.79,15.8,13191.0,15.79,15.8,15.79,15.8,13191.0
2017-10-27 12:35:00,15.79,15.82,15.79,15.81,16578.0,15.79,15.82,15.79,15.81,16578.0
2017-10-27 12:40:00,15.82,15.83,15.81,15.81,31998.0,15.82,15.83,15.81,15.81,31998.0
2017-10-27 12:45:00,15.81,15.82,15.8,15.81,24450.0,15.81,15.82,15.8,15.81,24450.0
2017-10-27 12:50:00,15.81,15.81,15.79,15.79,23790.0,15.81,15.81,15.79,15.79,23790.0
2017-10-27 12:55:00,15.79,15.8,15.79,15.79,30463.0,15.79,15.8,15.79,15.79,30463.0
2017-10-27 13:00:00,15.79,15.8,15.79,15.79,7445.0,15.79,15.8,15.79,15.79,7445.0
2017-10-27 13:05:00,15.8,15.81,15.79,15.8,58277.0,15.8,15.81,15.79,15.8,58277.0
2017-10-27 13:10:00,15.8,15.82,15.8,15.82,12240.0,15.8,15.82,15.8,15.82,12240.0
2017-10-27 13:15:00,15.82,15.82,15.81,15.82,48057.0,15.82,15.82,15.81,15.82,48057.0
2017-10-27 13:20:00,15.82,15.83,15.81,15.82,58284.0,15.82,15.83,15.81,15.82,58284.0
2017-10-27 13:25:00,15.82,15.83,15.81,15.82,64578.0,15.82,15.83,15.81,15.82,64578.0
2017-10-27 13:30:00,15.82,15.84,15.82,15.84,13648.0,15.82,15.84,15.82,15.84,13648.0
2017-10-27 13:35:00,15.84,15.84,15.83,15.84,19800.0,15.84,15.84,15.83,15.84,19800.0
2017-10-27 13:40:00,15.83,15.84,15.83,15.83,25170.0,15.83,15.84,15.83,15.83,25170.0
2017-10-27 13:45:00,15.83,15.84,15.82,15.83,14407.0,15.83,15.84,15.82,15.83,14407.0
2017-10-27 13:50:00,15.83,15.84,15.82,15.84,40210.0,15.83,15.84,15.82,15.84,40210.0
2017-10-27 13:55:00,15.83,15.84,15.83,15.84,1601.0,15.83,15.84,15.83,15.84,1601.0
2017-10-27 14:00:00,15.84,15.84,15.83,15.83,22602.0,15.84,15.84,15.83,15.83,22602.0
2017-10-27 14:05:00,15.84,15.84,15.83,15.84,156824.0,15.84,15.84,15.83,15.84,156824.0
2017-10-27 14:10:00,15.84,15.85,15.83,15.84,153544.0,15.84,15.85,15.83,15.84,153544.0
2017-10-27 14:15:00,15.84,15.85,15.84,15.85,65598.0,15.84,15.85,15.84,15.85,65598.0
2017-10-27 14:20:00,15.85,15.87,15.85,15.86,110368.0,15.85,15.87,15.85,15.86,110368.0
2017-10-27 14:25:00,15.87,15.87,15.85,15.86,47010.0,15.87,15.87,15.85,15.86,47010.0
2017-10-27 14:30:00,15.86,15.88,15.85,15.87,39609.0,15.86,15.88,15.85,15.87,39609.0
2017-10-27 14:35:00,15.88,15.88,15.86,15.87,34682.0,15.88,15.88,15.86,15.87,34682.0
2017-10-27 14:40:00,15.86,15.87,15.86,15.86,10843.0,15.86,15.87,15.86,15.86,10843.0
2017-10-27 14:45:00,15.86,15.87,15.86,15.87,15415.0,15.86,15.87,15.86,15.87,15415.0
2017-10-27 14:50:00,15.86,15.88,15.86,15.87,54099.0,15.86,15.88,15.86,15.87,54099.0
2017-10-27 14:55:00,15.87,15.9,15.87,15.89,189304.0,15.87,15.9,15.87,15.89,189304.0
2017-10-27 15:00:00,15.89,15.89,15.88,15.89,86854.0,15.89,15.89,15.88,15.89,86854.0
2017-10-27 15:05:00,15.89,15.9,15.88,15.9,47525.0,15.89,15.9,15.88,15.9,47525.0
2017-10-27 15:10:00,15.9,15.9,15.89,15.9,29299.0,15.9,15.9,15.89,15.9,29299.0
2017-10-27 15:15:00,15.9,15.91,15.89,15.9,79994.0,15.9,15.91,15.89,15.9,79994.0
2017-10-27 15:20:00,15.9,15.92,15.9,15.92,69737.0,15.9,15.92,15.9,15.92,69737.0
2017-10-27 15:25:00,15.92,15.93,15.91,15.92,102359.0,15.92,15.93,15.91,15.92,102359.0
2017-10-27 15:30:00,15.92,15.92,15.89,15.9,139092.0,15.92,15.92,15.89,15.9,139092.0
2017-10-27 15:35:00,15.9,15.9,15.89,15.9,29327.0,15.9,15.9,15.89,15.9,29327.0
2017-10-27 15:40:00,15.89,15.9,15.89,15.89,34526.0,15.89,15.9,15.89,15.89,34526.0
2017-10-27 15:45:00,15.89,15.91,15.89,15.9,109920.0,15.89,15.91,15.89,15.9,109920.0
2017-10-27 15:50:00,15.9,15.91,15.9,15.9,48657.0,15.9,15.91,15.9,15.9,48657.0
2017-10-27 15:55:00,15.9,15.91,15.9,15.9,406395.0,15.9,15.91,15.9,15.9,406395.0
2017-10-30 09:30:00,15.86,15.87,15.84,15.85,180782.0,15.86,15.87,15.84,15.85,180782.0
2017-10-30 09:35:00,15.86,15.87,15.85,15.86,140280.0,15.86,15.87,15.85,15.86,140280.0
2017-10-30 09:40:00,15.86,15.86,15.83,15.84,148844.0,15.86,15.86,15.83,15.84,148844.0
2017-10-30 09:45:00,15.85,15.85,15.84,15.84,130560.0,15.85,15.85,15.84,15.84,130560.0
2017-10-30 09:50:00,15.84,15.85,15.82,15.84,99144.0,15.84,15.85,15.82,15.84,99144.0
2017-10-30 09:55:00,15.84,15.85,15.83,15.84,105210.0,15.84,15.85,15.83,15.84,105210.0
2017-10-30 10:00:00,15.85,15.85,15.84,15.84,32245.0,15.85,15.85,15.84,15.84,32245.0
2017-10-30 10:05:00,15.84,15.84,15.82,15.82,63850.0,15.84,15.84,15.82,15.82,63850.0
2017-10-30 10:10:00,15.83,15.84,15.82,15.83,79730.0,15.83,15.84,15.82,15.83,79730.0
2017-10-30 10:15:00,15.83,15.83,15.82,15.82,16628.0,15.83,15.83,15.82,15.82,16628.0
2017-10-30 10:20:00,15.83,15.83,15.81,15.82,39559.0,15.83,15.83,15.81,15.82,39559.0
2017-10-30 10:25:00,15.82,15.83,15.8,15.81,108838.0,15.82,15.83,15.8,15.81,108838.0
2017-10-30 10:30:00,15.8,15.84,15.8,15.83,45045.0,15.8,15.84,15.8,15.83,45045.0
2017-10-30 10:35:00,15.83,15.84,15.83,15.84,13916.0,15.83,15.84,15.83,15.84,13916.0
2017-10-30 10:40:00,15.84,15.86,15.83,15.85,104123.0,15.84,15.86,15.83,15.85,104123.0
2017-10-30 10:45:00,15.85,15.86,15.84,15.85,53573.0,15.85,15.86,15.84,15.85,53573.0
2017-10-30 10:50:00,15.85,15.86,15.84,15.86,48859.0,15.85,15.86,15.84,15.86,48859.0
2017-10-30 10:55:00,15.85,15.86,15.84,15.85,16190.0,15.85,15.86,15.84,15.85,16190.0
2017-10-30 11:00:00,15.85,15.85,15.82,15.83,42605.0,15.85,15.85,15.82,15.83,42605.0
2017-10-30 11:05:00,15.83,15.84,15.82,15.83,39019.0,15.83,15.84,15.82,15.83,39019.0
2017-10-30 11:10:00,15.83,15.84,15.82,15.83,76560.0,15.83,15.84,15.82,15.83,76560.0
2017-10-30 11:15:00,15.82,15.84,15.81,15.84,44369.0,15.82,15.84,15.81,15.84,44369.0
2017-10-30 11:20:00,15.84,15.85,15.83,15.85,37682.0,15.84,15.85,15.83,15.85,37682.0
2017-10-30 11:25:00,15.85,15.86,15.84,15.85,89459.0,15.85,15.86,15.84,15.85,89459.0
2017-10-30 11:30:00,15.85,15.86,15.84,15.84,50320.0,15.85,15.86,15.84,15.84,50320.0
2017-10-30 11:35:00,15.84,15.87,15.84,15.86,66407.0,15.84,15.87,15.84,15.86,66407.0
2017-10-30 11:40:00,15.85,15.87,15.85,15.85,77898.0,15.85,15.87,15.85,15.85,77898.0
2017-10-30 11:45:00,15.85,15.87,15.85,15.87,17370.0,15.85,15.87,15.85,15.87,17370.0
2017-10-30 11:50:00,15.87,15.87,15.86,15.87,16397.0,15.87,15.87,15.86,15.87,16397.0
2017-10-30 11:55:00,15.87,15.87,15.85,15.86,13513.0,15.87,15.87,15.85,15.86,13513.0
2017-10-30 12:00:00,15.86,15.88,15.86,15.87,24754.0,15.86,15.88,15.86,15.87,24754.0
2017-10-30 12:05:00,15.87,15.87,15.85,15.85,32923.0,15.87,15.87,15.85,15.85,32923.0
2017-10-30 12:10:00,15.85,15.88,15.85,15.87,110940.0,15.85,15.88,15.85,15.87,110940.0
2017-10-30 12:15:00,15.87,15.89,15.87,15.89,23162.0,15.87,15.89,15.87,15.89,23162.0
2017-10-30 12:20:00,15.88,15.9,15.87,15.9,48122.0,15.88,15.9,15.87,15.9,48122.0
2017-10-30 12:25:00,15.9,15.91,15.89,15.9,54946.0,15.9,15.91,15.89,15.9,54946.0
2017-10-30 12:30:00,15.91,15.92,15.89,15.91,44498.0,15.91,15.92,15.89,15.91,44498.0
2017-10-30 12:35:00,15.91,15.94,15.9,15.94,86237.0,15.91,15.94,15.9,15.94,86237.0
2017-10-30 12:40:00,15.94,15.94,15.92,15.93,38945.0,15.94,15.94,15.92,15.93,38945.0
2017-10-30 12:45:00,15.93,15.94,15.93,15.94,34266.0,15.93,15.94,15.93,15.94,34266.0
2017-10-30 12:50:00,15.94,15.96,15.93,15.94,42352.0,15.94,15.96,15.93,15.94,42352.0
2017-10-30 12:55:00,15.94,15.94,15.92,15.93,20635.0,15.94,15.94,15.92,15.93,20635.0
2017-10-30 13:00:00,15.93,15.94,15.92,15.93,44412.0,15.93,15.94,15.92,15.93,44412.0
2017-10-30 13:05:00,15.92,15.94,15.92,15.93,32513.0,15.92,15.94,15.92,15.93,32513.0
2017-10-30 13:10:00,15.93,15.94,15.92,15.92,12560.0,15.93,15.94,15.92,15.92,12560.0
2017-10-30 13:15:00,15.92,15.92,15.91,15.92,19644.0,15.92,15.92,15.91,15.92,19644.0
2017-10-30 13:20:00,15.92,15.93,15.9,15.9,92845.0,15.92,15.93,15.9,15.9,92845.0
2017-10-30 13:25:00,15.89,15.9,15.88,15.89,19440.0,15.89,15.9,15.88,15.89,19440.0
2017-10-30 13:30:00,15.89,15.9,15.88,15.9,64894.0,15.89,15.9,15.88,15.9,64894.0
2017-10-30 13:35:00,15.89,15.9,15.89,15.89,15604.0,15.89,15.9,15.89,15.89,15604.0
2017-10-30 13:40:00,15.9,15.92,15.89,15.91,29782.0,15.9,15.92,15.89,15.91,29782.0
2017-10-30 13:45:00,15.91,15.92,15.9,15.9,35031.0,15.91,15.92,15.9,15.9,35031.0
2017-10-30 13:50:00,15.9,15.91,15.89,15.91,53851.0,15.9,15.91,15.89,15.91,53851.0
2017-10-30 13:55:00,15.91,15.91,15.89,15.89,18829.0,15.91,15.91,15.89,15.89,18829.0
2017-10-30 14:00:00,15.9,15.91,15.89,15.91,16398.0,15.9,15.91,15.89,15.91,16398.0
2017-10-30 14:05:00,15.91,15.91,15.89,15.9,14891.0,15.91,15.91,15.89,15.9,14891.0
2017-10-30 14:10:00,15.9,15.9,15.89,15.9,25082.0,15.9,15.9,15.89,15.9,25082.0
2017-10-30 14:15:00,15.89,15.9,15.88,15.89,38526.0,15.89,15.9,15.88,15.89,38526.0
2017-10-30 14:20:00,15.89,15.89,15.88,15.88,40970.0,15.89,15.89,15.88,15.88,40970.0
2017-10-30 14:25:00,15.88,15.89,15.87,15.88,49382.0,15.88,15.89,15.87,15.88,49382.0
2017-10-30 14:30:00,15.89,15.89,15.88,15.88,7172.0,15.89,15.89,15.88,15.88,7172.0
2017-10-30 14:35:00,15.89,15.89,15.88,15.88,6485.0,15.89,15.89,15.88,15.88,6485.0
2017-10-30 14:40:00,15.88,15.89,15.88,15.88,3612.0,15.88,15.89,15.88,15.88,3612.0
2017-10-30 14:45:00,15.89,15.89,15.88,15.88,4900.0,15.89,15.89,15.88,15.88,4900.0
2017-10-30 14:50:00,15.89,15.89,15.87,15.88,58292.0,15.89,15.89,15.87,15.88,58292.0
2017-10-30 14:55:00,15.88,15.89,15.87,15.89,17925.0,15.88,15.89,15.87,15.89,17925.0
2017-10-30 15:00:00,15.89,15.9,15.88,15.9,47384.0,15.89,15.9,15.88,15.9,47384.0
2017-10-30 15:05:00,15.9,15.9,15.89,15.9,21564.0,15.9,15.9,15.89,15.9,21564.0
2017-10-30 15:10:00,15.9,15.9,15.89,15.9,8582.0,15.9,15.9,15.89,15.9,8582.0
2017-10-30 15:15:00,15.9,15.9,15.89,15.89,28225.0,15.9,15.9,15.89,15.89,28225.0
2017-10-30 15:20:00,15.9,15.91,15.89,15.91,16867.0,15.9,15.91,15.89,15.91,16867.0
2017-10-30 15:25:00,15.91,15.91,15.9,15.91,17120.0,15.91,15.91,15.9,15.91,17120.0
2017-10-30 15:30:00,15.91,15.91,15.9,15.91,15201.0,15.91,15.91,15.9,15.91,15201.0
2017-10-30 15:35:00,15.91,15.92,15.91,15.91,33658.0,15.91,15.92,15.91,15.91,33658.0
2017-10-30 15:40:00,15.92,15.92,15.91,15.92,8789.0,15.92,15.92,15.91,15.92,8789.0
2017-10-30 15:45:00,15.92,15.92,15.91,15.91,29093.0,15.92,15.92,15.91,15.91,29093.0
2017-10-30 15:50:00,15.91,15.92,15.91,15.91,83506.0,15.91,15.92,15.91,15.91,83506.0
2017-10-30 15:55:00,15.91,15.92,15.9,15.9,133961.0,15.91,15.92,15.9,15.9,133961.0
2017-10-31 09:30:00,15.82,15.83,15.81,15.83,81582.0,15.82,15.83,15.81,15.83,81582.0
2017-10-31 09:35:00,15.83,15.85,15.82,15.85,70504.0,15.83,15.85,15.82,15.85,70504.0
2017-10-31 09:40:00,15.84,15.85,15.82,15.83,44846.0,15.84,15.85,15.82,15.83,44846.0
2017-10-31 09:45:00,15.83,15.83,15.81,15.81,47900.0,15.83,15.83,15.81,15.81,47900.0
2017-10-31 09:50:00,15.82,15.82,15.79,15.79,203122.0,15.82,15.82,15.79,15.79,203122.0
2017-10-31 09:55:00,15.8,15.8,15.79,15.8,55622.0,15.8,15.8,15.79,15.8,55622.0
2017-10-31 10:00:00,15.79,15.8,15.72,15.74,303087.0,15.79,15.8,15.72,15.74,303087.0
2017-10-31 10:05:00,15.73,15.75,15.71,15.73,328272.0,15.73,15.75,15.71,15.73,328272.0
2017-10-31 10:10:00,15.74,15.75,15.73,15.75,67485.0,15.74,15.75,15.73,15.75,67485.0
2017-10-31 10:15:00,15.75,15.77,15.74,15.76,142471.0,15.75,15.77,15.74,15.76,142471.0
2017-10-31 10:20:00,15.76,15.77,15.74,15.76,62080.0,15.76,15.77,15.74,15.76,62080.0
2017-10-31 10:25:00,15.76,15.77,15.75,15.75,95428.0,15.76,15.77,15.75,15.75,95428.0
2017-10-31 10:30:00,15.76,15.76,15.75,15.75,23173.0,15.76,15.76,15.75,15.75,23173.0
2017-10-31 10:35:00,15.76,15.77,15.74,15.76,99492.0,15.76,15.77,15.74,15.76,99492.0
2017-10-31 10:40:00,15.76,15.76,15.73,15.74,75229.0,15.76,15.76,15.73,15.74,75229.0
2017-10-31 10:45:00,15.74,15.76,15.73,15.76,37774.0,15.74,15.76,15.73,15.76,37774.0
2017-10-31 10:50:00,15.75,15.76,15.73,15.75,138946.0,15.75,15.76,15.73,15.75,138946.0
2017-10-31 10:55:00,15.74,15.76,15.74,15.76,21214.0,15.74,15.76,15.74,15.76,21214.0
2017-10-31 11:00:00,15.76,15.77,15.75,15.76,77149.0,15.76,15.77,15.75,15.76,77149.0
2017-10-31 11:05:00,15.76,15.76,15.75,15.76,32814.0,15.76,15.76,15.75,15.76,32814.0
2017-10-31 11:10:00,15.76,15.79,15.75,15.78,55419.0,15.76,15.79,15.75,15.78,55419.0
2017-10-31 11:15:00,15.79,15.79,15.77,15.78,110928.0,15.79,15.79,15.77,15.78,110928.0
2017-10-31 11:20:00,15.78,15.78,15.77,15.77,27309.0,15.78,15.78,15.77,15.77,27309.0
2017-10-31 11:25:00,15.77,15.79,15.76,15.78,127119.0,15.77,15.79,15.76,15.78,127119.0
2017-10-31 11:30:00,15.77,15.78,15.77,15.77,21019.0,15.77,15.78,15.77,15.77,21019.0
2017-10-31 11:35:00,15.77,15.78,15.76,15.77,96858.0,15.77,15.78,15.76,15.77,96858.0
2017-10-31 11:40:00,15.76,15.77,15.75,15.76,90080.0,15.76,15.77,15.75,15.76,90080.0
2017-10-31 11:45:00,15.76,15.77,15.75,15.76,71163.0,15.76,15.77,15.75,15.76,71163.0
2017-10-31 11:50:00,15.77,15.77,15.75,15.76,80395.0,15.77,15.77,15.75,15.76,80395.0
2017-10-31 11:55:00,15.76,15.77,15.74,15.76,56698.0,15.76,15.77,15.74,15.76,56698.0
2017-10-31 12:00:00,15.75,15.76,15.73,15.74,52383.0,15.75,15.76,15.73,15.74,52383.0
2017-10-31 12:05:00,15.74,15.75,15.73,15.74,110829.0,15.74,15.75,15.73,15.74,110829.0
2017-10-31 12:10:00,15.74,15.74,15.73,15.74,31554.0,15.74,15.74,15.73,15.74,31554.0
2017-10-31 12:15:00,15.73,15.74,15.72,15.73,73612.0,15.73,15.74,15.72,15.73,73612.0
2017-10-31 12:20:00,15.73,15.74,15.73,15.74,4974.0,15.73,15.74,15.73,15.74,4974.0
2017-10-31 12:25:00,15.74,15.74,15.73,15.73,10128.0,15.74,15.74,15.73,15.73,10128.0
2017-10-31 12:30:00,15.73,15.74,15.73,15.74,26229.0,15.73,15.74,15.73,15.74,26229.0
2017-10-31 12:35:00,15.73,15.74,15.73,15.74,5723.0,15.73,15.74,15.73,15.74,5723.0
2017-10-31 12:40:00,15.73,15.74,15.73,15.74,13600.0,15.73,15.74,15.73,15.74,13600.0
2017-10-31 12:45:00,15.74,15.74,15.72,15.74,135246.0,15.74,15.74,15.72,15.74,135246.0
2017-10-31 12:50:00,15.73,15.75,15.73,15.74,58486.0,15.73,15.75,15.73,15.74,58486.0
2017-10-31 12:55:00,15.74,15.75,15.74,15.74,15529.0,15.74,15.75,15.74,15.74,15529.0
2017-10-31 13:00:00,15.74,15.75,15.74,15.75,9625.0,15.74,15.75,15.74,15.75,9625.0
2017-10-31 13:05:00,15.75,15.75,15.74,15.75,16055.0,15.75,15.75,15.74,15.75,16055.0
2017-10-31 13:10:00,15.75,15.75,15.74,15.74,12751.0,15.75,15.75,15.74,15.74,12751.0
2017-10-31 13:15:00,15.74,15.74,15.72,15.73,66285.0,15.74,15.74,15.72,15.73,66285.0
2017-10-31 13:20:00,15.74,15.77,15.72,15.77,120254.0,15.74,15.77,15.72,15.77,120254.0
2017-10-31 13:25:00,15.77,15.77,15.76,15.77,12243.0,15.77,15.77,15.76,15.77,12243.0
2017-10-31 13:30:00,15.77,15.79,15.77,15.78,1702456.0,15.77,15.79,15.77,15.78,1702456.0
2017-10-31 13:35:00,15.78,15.78,15.77,15.77,12834.0,15.78,15.78,15.77,15.77,12834.0
2017-10-31 13:40:00,15.77,15.78,15.76,15.76,18455.0,15.77,15.78,15.76,15.76,18455.0
2017-10-31 13:45:00,15.77,15.77,15.76,15.76,10781.0,15.77,15.77,15.76,15.76,10781.0
2017-10-31 13:50:00,15.77,15.78,15.76,15.78,48915.0,15.77,15.78,15.76,15.78,48915.0
2017-10-31 13:55:00,15.77,15.78,15.77,15.77,12589.0,15.77,15.78,15.77,15.77,12589.0
2017-10-31 14:00:00,15.78,15.79,15.77,15.79,274586.0,15.78,15.79,15.77,15.79,274586.0
2017-10-31 14:05:00,15.79,15.8,15.78,15.79,504302.0,15.79,15.8,15.78,15.79,504302.0
2017-10-31 14:10:00,15.8,15.8,15.78,15.79,176321.0,15.8,15.8,15.78,15.79,176321.0
2017-10-31 14:15:00,15.79,15.79,15.78,15.79,24626.0,15.79,15.79,15.78,15.79,24626.0
2017-10-31 14:20:00,15.79,15.8,15.79,15.8,15856.0,15.79,15.8,15.79,15.8,15856.0
2017-10-31 14:25:00,15.79,15.8,15.79,15.8,7756.0,15.79,15.8,15.79,15.8,7756.0
2017-10-31 14:30:00,15.8,15.8,15.79,15.8,29806.0,15.8,15.8,15.79,15.8,29806.0
2017-10-31 14:35:00,15.8,15.8,15.79,15.79,73746.0,15.8,15.8,15.79,15.79,73746.0
2017-10-31 14:40:00,15.8,15.8,15.79,15.8,72123.0,15.8,15.8,15.79,15.8,72123.0
2017-10-31 14:45:00,15.8,15.8,15.79,15.79,37489.0,15.8,15.8,15.79,15.79,37489.0
2017-10-31 14:50:00,15.79,15.8,15.79,15.8,16890.0,15.79,15.8,15.79,15.8,16890.0
2017-10-31 14:55:00,15.79,15.81,15.79,15.79,62872.0,15.79,15.81,15.79,15.79,62872.0
2017-10-31 15:00:00,15.79,15.79,15.78,15.79,41829.0,15.79,15.79,15.78,15.79,41829.0
2017-10-31 15:05:00,15.79,15.79,15.78,15.78,26800.0,15.79,15.79,15.78,15.78,26800.0
2017-10-31 15:10:00,15.78,15.79,15.78,15.78,26737.0,15.78,15.79,15.78,15.78,26737.0
2017-10-31 15:15:00,15.79,15.8,15.78,15.79,156467.0,15.79,15.8,15.78,15.79,156467.0
2017-10-31 15:20:00,15.79,15.8,15.79,15.8,14662.0,15.79,15.8,15.79,15.8,14662.0
2017-10-31 15:25:00,15.79,15.8,15.79,15.8,28600.0,15.79,15.8,15.79,15.8,28600.0
2017-10-31 15:30:00,15.8,15.81,15.79,15.8,1698027.0,15.8,15.81,15.79,15.8,1698027.0
2017-10-31 15:35:00,15.81,15.81,15.8,15.81,148457.0,15.81,15.81,15.8,15.81,148457.0
2017-10-31 15:40:00,15.81,15.81,15.8,15.81,292263.0,15.81,15.81,15.8,15.81,292263.0
2017-10-31 15:45:00,15.8,15.81,15.79,15.8,28885.0,15.8,15.81,15.79,15.8,28885.0
2017-10-31 15:50:00,15.79,15.8,15.79,15.79,303295.0,15.79,15.8,15.79,15.79,303295.0
2017-10-31 15:55:00,15.79,15.8,15.79,15.79,270339.0,15.79,15.8,15.79,15.79,270339.0
2017-11-01 09:30:00,15.95,15.98,15.94,15.97,196090.0,15.95,15.98,15.94,15.97,196090.0
2017-11-01 09:35:00,15.98,15.98,15.93,15.94,115932.0,15.98,15.98,15.93,15.94,115932.0
2017-11-01 09:40:00,15.95,15.95,15.93,15.94,151969.0,15.95,15.95,15.93,15.94,151969.0
2017-11-01 09:45:00,15.95,15.98,15.93,15.97,93166.0,15.95,15.98,15.93,15.97,93166.0
2017-11-01 09:50:00,15.98,15.99,15.96,15.99,129907.0,15.98,15.99,15.96,15.99,129907.0
2017-11-01 09:55:00,15.99,15.99,15.97,15.98,63064.0,15.99,15.99,15.97,15.98,63064.0
2017-11-01 10:00:00,15.98,16.04,15.98,16.04,345580.0,15.98,16.04,15.98,16.04,345580.0
2017-11-01 10:05:00,16.03,16.04,16.02,16.03,134160.0,16.03,16.04,16.02,16.03,134160.0
2017-11-01 10:10:00,16.03,16.18,16.02,16.16,1161064.0,16.03,16.18,16.02,16.16,1161064.0
2017-11-01 10:15:00,16.16,16.19,16.13,16.13,649813.0,16.16,16.19,16.13,16.13,649813.0
2017-11-01 10:20:00,16.14,16.16,16.14,16.15,199333.0,16.14,16.16,16.14,16.15,199333.0
2017-11-01 10:25:00,16.16,16.17,16.14,16.16,247875.0,16.16,16.17,16.14,16.16,247875.0
2017-11-01 10:30:00,16.16,16.19,16.15,16.16,134108.0,16.16,16.19,16.15,16.16,134108.0
2017-11-01 10:35:00,16.17,16.18,16.14,16.15,128010.0,16.17,16.18,16.14,16.15,128010.0
2017-11-01 10:40:00,16.15,16.17,16.14,16.14,145888.0,16.15,16.17,16.14,16.14,145888.0
2017-11-01 10:45:00,16.15,16.17,16.14,16.16,68825.0,16.15,16.17,16.14,16.16,68825.0
2017-11-01 10:50:00,16.15,16.16,16.13,16.15,147746.0,16.15,16.16,16.13,16.15,147746.0
2017-11-01 10:55:00,16.15,16.18,16.15,16.17,510736.0,16.15,16.18,16.15,16.17,510736.0
2017-11-01 11:00:00,16.17,16.18,16.16,16.18,155487.0,16.17,16.18,16.16,16.18,155487.0
2017-11-01 11:05:00,16.17,16.19,16.17,16.19,91812.0,16.17,16.19,16.17,16.19,91812.0
2017-11-01 11:10:00,16.19,16.2,16.18,16.2,233421.0,16.19,16.2,16.18,16.2,233421.0
2017-11-01 11:15:00,16.2,16.21,16.19,16.19,225286.0,16.2,16.21,16.19,16.19,225286.0
2017-11-01 11:20:00,16.19,16.21,16.18,16.19,375658.0,16.19,16.21,16.18,16.19,375658.0
2017-11-01 11:25:00,16.19,16.2,16.18,16.19,97134.0,16.19,16.2,16.18,16.19,97134.0
2017-11-01 11:30:00,16.19,16.19,16.17,16.18,115938.0,16.19,16.19,16.17,16.18,115938.0
2017-11-01 11:35:00,16.18,16.18,16.17,16.18,57481.0,16.18,16.18,16.17,16.18,57481.0
2017-11-01 11:40:00,16.18,16.18,16.17,16.17,66903.0,16.18,16.18,16.17,16.17,66903.0
2017-11-01 11:45:00,16.17,16.18,16.16,16.16,69803.0,16.17,16.18,16.16,16.16,69803.0
2017-11-01 11:50:00,16.16,16.17,16.15,16.15,57747.0,16.16,16.17,16.15,16.15,57747.0
2017-11-01 11:55:00,16.16,16.16,16.12,16.13,45426.0,16.16,16.16,16.12,16.13,45426.0
2017-11-01 12:00:00,16.14,16.15,16.14,16.14,28994.0,16.14,16.15,16.14,16.14,28994.0
2017-11-01 12:05:00,16.14,16.15,16.13,16.15,56309.0,16.14,16.15,16.13,16.15,56309.0
2017-11-01 12:10:00,16.15,16.16,16.14,16.14,44937.0,16.15,16.16,16.14,16.14,44937.0
2017-11-01 12:15:00,16.15,16.16,16.14,16.14,53662.0,16.15,16.16,16.14,16.14,53662.0
2017-11-01 12:20:00,16.14,16.16,16.13,16.16,42930.0,16.14,16.16,16.13,16.16,42930.0
2017-11-01 12:25:00,16.16,16.17,16.15,16.16,54689.0,16.16,16.17,16.15,16.16,54689.0
2017-11-01 12:30:00,16.16,16.17,16.15,16.17,13327.0,16.16,16.17,16.15,16.17,13327.0
2017-11-01 12:35:00,16.16,16.17,16.15,16.15,35007.0,16.16,16.17,16.15,16.15,35007.0
2017-11-01 12:40:00,16.15,16.16,16.15,16.16,14703.0,16.15,16.16,16.15,16.16,14703.0
2017-11-01 12:45:00,16.16,16.17,16.16,16.16,74833.0,16.16,16.17,16.16,16.16,74833.0
2017-11-01 12:50:00,16.16,16.17,16.16,16.17,237927.0,16.16,16.17,16.16,16.17,237927.0
2017-11-01 12:55:00,16.17,16.19,16.17,16.17,51853.0,16.17,16.19,16.17,16.17,51853.0
2017-11-01 13:00:00,16.18,16.19,16.16,16.16,205728.0,16.18,16.19,16.16,16.16,205728.0
2017-11-01 13:05:00,16.16,16.18,16.16,16.17,96427.0,16.16,16.18,16.16,16.17,96427.0
2017-11-01 13:10:00,16.18,16.21,16.17,16.21,128498.0,16.18,16.21,16.17,16.21,128498.0
2017-11-01 13:15:00,16.2,16.21,16.19,16.2,30965.0,16.2,16.21,16.19,16.2,30965.0
2017-11-01 13:20:00,16.19,16.21,16.18,16.2,142974.0,16.19,16.21,16.18,16.2,142974.0
2017-11-01 13:25:00,16.2,16.24,16.19,16.21,235218.0,16.2,16.24,16.19,16.21,235218.0
2017-11-01 13:30:00,16.21,16.22,16.18,16.19,52991.0,16.21,16.22,16.18,16.19,52991.0
2017-11-01 13:35:00,16.19,16.19,16.17,16.19,53612.0,16.19,16.19,16.17,16.19,53612.0
2017-11-01 13:40:00,16.18,16.2,16.18,16.18,55329.0,16.18,16.2,16.18,16.18,55329.0
2017-11-01 13:45:00,16.18,16.19,16.17,16.19,38556.0,16.18,16.19,16.17,16.19,38556.0
2017-11-01 13:50:00,16.18,16.19,16.17,16.17,13490.0,16.18,16.19,16.17,16.17,13490.0
2017-11-01 13:55:00,16.18,16.18,16.17,16.17,40063.0,16.18,16.18,16.17,16.17,40063.0
2017-11-01 14:00:00,16.17,16.23,16.15,16.22,228099.0,16.17,16.23,16.15,16.22,228099.0
2017-11-01 14:05:00,16.21,16.22,16.15,16.15,107357.0,16.21,16.22,16.15,16.15,107357.0
2017-11-01 14:10:00,16.14,16.17,16.11,16.14,212832.0,16.14,16.17,16.11,16.14,212832.0
2017-11-01 14:15:00,16.13,16.18,16.12,16.15,128355.0,16.13,16.18,16.12,16.15,128355.0
2017-11-01 14:20:00,16.14,16.16,16.12,16.12,92961.0,16.14,16.16,16.12,16.12,92961.0
2017-11-01 14:25:00,16.12,16.13,16.1,16.12,85081.0,16.12,16.13,16.1,16.12,85081.0
2017-11-01 14:30:00,16.12,16.13,16.1,16.12,52567.0,16.12,16.13,16.1,16.12,52567.0
2017-11-01 14:35:00,16.12,16.14,16.11,16.13,83486.0,16.12,16.14,16.11,16.13,83486.0
2017-11-01 14:40:00,16.13,16.15,16.12,16.12,54536.0,16.13,16.15,16.12,16.12,54536.0
2017-11-01 14:45:00,16.13,16.15,16.12,16.14,40113.0,16.13,16.15,16.12,16.14,40113.0
2017-11-01 14:50:00,16.15,16.15,16.13,16.14,57283.0,16.15,16.15,16.13,16.14,57283.0
2017-11-01 14:55:00,16.13,16.15,16.13,16.13,27062.0,16.13,16.15,16.13,16.13,27062.0
2017-11-01 15:00:00,16.14,16.15,16.13,16.15,48564.0,16.14,16.15,16.13,16.15,48564.0
2017-11-01 15:05:00,16.14,16.16,16.14,16.16,46242.0,16.14,16.16,16.14,16.16,46242.0
2017-11-01 15:10:00,16.16,16.18,16.15,16.17,42628.0,16.16,16.18,16.15,16.17,42628.0
2017-11-01 15:15:00,16.16,16.2,16.15,16.2,65560.0,16.16,16.2,16.15,16.2,65560.0
2017-11-01 15:20:00,16.2,16.2,16.18,16.19,66612.0,16.2,16.2,16.18,16.19,66612.0
2017-11-01 15:25:00,16.2,16.2,16.18,16.19,126514.0,16.2,16.2,16.18,16.19,126514.0
2017-11-01 15:30:00,16.19,16.2,16.18,16.19,68514.0,16.19,16.2,16.18,16.19,68514.0
2017-11-01 15:35:00,16.18,16.2,16.18,16.2,59500.0,16.18,16.2,16.18,16.2,59500.0
2017-11-01 15:40:00,16.2,16.2,16.18,16.19,44749.0,16.2,16.2,16.18,16.19,44749.0
2017-11-01 15:45:00,16.19,16.19,16.18,16.19,54065.0,16.19,16.19,16.18,16.19,54065.0
2017-11-01 15:50:00,16.19,16.19,16.18,16.19,112384.0,16.19,16.19,16.18,16.19,112384.0
2017-11-01 15:55:00,16.19,16.19,16.18,16.18,379349.0,16.19,16.19,16.18,16.18,379349.0
2017-11-02 09:30:00,16.18,16.22,16.18,16.21,185836.0,16.18,16.22,16.18,16.21,185836.0
2017-11-02 09:35:00,16.22,16.22,16.2,16.21,111404.0,16.22,16.22,16.2,16.21,111404.0
2017-11-02 09:40:00,16.21,16.22,16.18,16.19,46739.0,16.21,16.22,16.18,16.19,46739.0
2017-11-02 09:45:00,16.19,16.2,16.17,16.19,34376.0,16.19,16.2,16.17,16.19,34376.0
2017-11-02 09:50:00,16.2,16.21,16.19,16.2,31451.0,16.2,16.21,16.19,16.2,31451.0
2017-11-02 09:55:00,16.19,16.2,16.18,16.19,24673.0,16.19,16.2,16.18,16.19,24673.0
2017-11-02 10:00:00,16.2,16.26,16.19,16.24,157358.0,16.2,16.26,16.19,16.24,157358.0
2017-11-02 10:05:00,16.24,16.27,16.22,16.27,393400.0,16.24,16.27,16.22,16.27,393400.0
2017-11-02 10:10:00,16.28,16.28,16.24,16.25,266861.0,16.28,16.28,16.24,16.25,266861.0
2017-11-02 10:15:00,16.25,16.25,16.23,16.24,68879.0,16.25,16.25,16.23,16.24,68879.0
2017-11-02 10:20:00,16.24,16.26,16.23,16.25,47818.0,16.24,16.26,16.23,16.25,47818.0
2017-11-02 10:25:00,16.25,16.25,16.22,16.23,75621.0,16.25,16.25,16.22,16.23,75621.0
2017-11-02 10:30:00,16.23,16.23,16.21,16.22,103398.0,16.23,16.23,16.21,16.22,103398.0
2017-11-02 10:35:00,16.22,16.23,16.18,16.19,174537.0,16.22,16.23,16.18,16.19,174537.0
2017-11-02 10:40:00,16.19,16.19,16.15,16.16,133989.0,16.19,16.19,16.15,16.16,133989.0
2017-11-02 10:45:00,16.16,16.2,16.15,16.2,117071.0,16.16,16.2,16.15,16.2,117071.0
2017-11-02 10:50:00,16.19,16.2,16.18,16.2,42511.0,16.19,16.2,16.18,16.2,42511.0
2017-11-02 10:55:00,16.19,16.2,16.18,16.2,24329.0,16.19,16.2,16.18,16.2,24329.0
2017-11-02 11:00:00,16.2,16.2,16.18,16.2,144329.0,16.2,16.2,16.18,16.2,144329.0
2017-11-02 11:05:00,16.19,16.2,16.17,16.19,59850.0,16.19,16.2,16.17,16.19,59850.0
2017-11-02 11:10:00,16.19,16.19,16.17,16.17,42097.0,16.19,16.19,16.17,16.17,42097.0
2017-11-02 11:15:00,16.18,16.2,16.17,16.2,13425.0,16.18,16.2,16.17,16.2,13425.0
2017-11-02 11:20:00,16.19,16.2,16.16,16.16,81741.0,16.19,16.2,16.16,16.16,81741.0
2017-11-02 11:25:00,16.16,16.17,16.15,16.16,76046.0,16.16,16.17,16.15,16.16,76046.0
2017-11-02 11:30:00,16.16,16.16,16.12,16.13,82156.0,16.16,16.16,16.12,16.13,82156.0
2017-11-02 11:35:00,16.12,16.14,16.11,16.14,73565.0,16.12,16.14,16.11,16.14,73565.0
2017-11-02 11:40:00,16.14,16.16,16.13,16.16,39073.0,16.14,16.16,16.13,16.16,39073.0
2017-11-02 11:45:00,16.15,16.18,16.15,16.17,82759.0,16.15,16.18,16.15,16.17,82759.0
2017-11-02 11:50:00,16.17,16.18,16.16,16.16,35511.0,16.17,16.18,16.16,16.16,35511.0
2017-11-02 11:55:00,16.16,16.17,16.15,16.17,53096.0,16.16,16.17,16.15,16.17,53096.0
2017-11-02 12:00:00,16.16,16.18,16.15,16.16,36322.0,16.16,16.18,16.15,16.16,36322.0
2017-11-02 12:05:00,16.16,16.16,16.1,16.11,203733.0,16.16,16.16,16.1,16.11,203733.0
2017-11-02 12:10:00,16.11,16.12,16.11,16.11,77141.0,16.11,16.12,16.11,16.11,77141.0
2017-11-02 12:15:00,16.12,16.13,16.1,16.11,70020.0,16.12,16.13,16.1,16.11,70020.0
2017-11-02 12:20:00,16.12,16.13,16.09,16.1,169709.0,16.12,16.13,16.09,16.1,169709.0
2017-11-02 12:25:00,16.11,16.12,16.1,16.11,180988.0,16.11,16.12,16.1,16.11,180988.0
2017-11-02 12:30:00,16.11,16.12,16.1,16.12,12832.0,16.11,16.12,16.1,16.12,12832.0
2017-11-02 12:35:00,16.12,16.12,16.09,16.1,108984.0,16.12,16.12,16.09,16.1,108984.0
2017-11-02 12:40:00,16.1,16.13,16.09,16.13,33843.0,16.1,16.13,16.09,16.13,33843.0
2017-11-02 12:45:00,16.13,16.13,16.12,16.12,24243.0,16.13,16.13,16.12,16.12,24243.0
2017-11-02 12:50:00,16.12,16.14,16.12,16.13,12576.0,16.12,16.14,16.12,16.13,12576.0
2017-11-02 12:55:00,16.13,16.17,16.13,16.16,70381.0,16.13,16.17,16.13,16.16,70381.0
2017-11-02 13:00:00,16.16,16.17,16.15,16.15,31272.0,16.16,16.17,16.15,16.15,31272.0
2017-11-02 13:05:00,16.14,16.16,16.14,16.16,11183.0,16.14,16.16,16.14,16.16,11183.0
2017-11-02 13:10:00,16.16,16.17,16.15,16.16,36235.0,16.16,16.17,16.15,16.16,36235.0
2017-11-02 13:15:00,16.16,16.17,16.15,16.16,53388.0,16.16,16.17,16.15,16.16,53388.0
2017-11-02 13:20:00,16.16,16.19,16.16,16.17,115149.0,16.16,16.19,16.16,16.17,115149.0
2017-11-02 13:25:00,16.17,16.17,16.16,16.16,9400.0,16.17,16.17,16.16,16.16,9400.0
2017-11-02 13:30:00,16.17,16.17,16.16,16.16,12063.0,16.17,16.17,16.16,16.16,12063.0
2017-11-02 13:35:00,16.16,16.17,16.15,16.16,9061.0,16.16,16.17,16.15,16.16,9061.0
2017-11-02 13:40:00,16.16,16.16,16.15,16.15,33621.0,16.16,16.16,16.15,16.15,33621.0
2017-11-02 13:45:00,16.15,16.16,16.15,16.15,3323.0,16.15,16.16,16.15,16.15,3323.0
2017-11-02 13:50:00,16.16,16.16,16.14,16.14,42143.0,16.16,16.16,16.14,16.14,42143.0
2017-11-02 13:55:00,16.14,16.16,16.14,16.16,39120.0,16.14,16.16,16.14,16.16,39120.0
2017-11-02 14:00:00,16.15,16.16,16.15,16.16,16338.0,16.15,16.16,16.15,16.16,16338.0
2017-11-02 14:05:00,16.16,16.16,16.15,16.15,17779.0,16.16,16.16,16.15,16.15,17779.0
2017-11-02 14:10:00,16.15,16.16,16.14,16.14,50682.0,16.15,16.16,16.14,16.14,50682.0
2017-11-02 14:15:00,16.15,16.15,16.14,16.15,24348.0,16.15,16.15,16.14,16.15,24348.0
2017-11-02 14:20:00,16.14,16.15,16.14,16.14,9773.0,16.14,16.15,16.14,16.14,9773.0
2017-11-02 14:25:00,16.14,16.15,16.14,16.14,5071.0,16.14,16.15,16.14,16.14,5071.0
2017-11-02 14:30:00,16.14,16.15,16.14,16.14,10746.0,16.14,16.15,16.14,16.14,10746.0
2017-11-02 14:35:00,16.15,16.15,16.14,16.14,44308.0,16.15,16.15,16.14,16.14,44308.0
2017-11-02 14:40:00,16.14,16.16,16.14,16.16,93917.0,16.14,16.16,16.14,16.16,93917.0
2017-11-02 14:45:00,16.16,16.16,16.15,16.16,17025.0,16.16,16.16,16.15,16.16,17025.0
2017-11-02 14:50:00,16.16,16.17,16.15,16.16,67793.0,16.16,16.17,16.15,16.16,67793.0
2017-11-02 14:55:00,16.16,16.17,16.15,16.16,35036.0,16.16,16.17,16.15,16.16,35036.0
2017-11-02 15:00:00,16.16,16.18,16.16,16.17,41140.0,16.16,16.18,16.16,16.17,41140.0
2017-11-02 15:05:00,16.17,16.18,16.17,16.18,29124.0,16.17,16.18,16.17,16.18,29124.0
2017-11-02 15:10:00,16.18,16.18,16.14,16.14,38391.0,16.18,16.18,16.14,16.14,38391.0
2017-11-02 15:15:00,16.14,16.16,16.14,16.15,29485.0,16.14,16.16,16.14,16.15,29485.0
2017-11-02 15:20:00,16.16,16.16,16.14,16.14,19985.0,16.16,16.16,16.14,16.14,19985.0
2017-11-02 15:25:00,16.14,16.16,16.14,16.15,93274.0,16.14,16.16,16.14,16.15,93274.0
2017-11-02 15:30:00,16.16,16.17,16.15,16.16,61256.0,16.16,16.17,16.15,16.16,61256.0
2017-11-02 15:35:00,16.16,16.17,16.16,16.16,6184.0,16.16,16.17,16.16,16.16,6184.0
2017-11-02 15:40:00,16.16,16.17,16.15,16.17,98278.0,16.16,16.17,16.15,16.17,98278.0
2017-11-02 15:45:00,16.17,16.17,16.16,16.16,64457.0,16.17,16.17,16.16,16.16,64457.0
2017-11-02 15:50:00,16.16,16.17,16.16,16.16,56505.0,16.16,16.17,16.16,16.16,56505.0
2017-11-02 15:55:00,16.16,16.17,16.16,16.17,169006.0,16.16,16.17,16.16,16.17,169006.0
2017-11-03 09:30:00,16.2,16.22,16.2,16.2,126330.0,16.2,16.22,16.2,16.2,126330.0
2017-11-03 09:35:00,16.21,16.21,16.18,16.18,25044.0,16.21,16.21,16.18,16.18,25044.0
2017-11-03 09:40:00,16.18,16.19,16.18,16.18,7654.0,16.18,16.19,16.18,16.18,7654.0
2017-11-03 09:45:00,16.19,16.19,16.15,16.15,89159.0,16.19,16.19,16.15,16.15,89159.0
2017-11-03 09:50:00,16.16,16.16,16.14,16.16,35790.0,16.16,16.16,16.14,16.16,35790.0
2017-11-03 09:55:00,16.15,16.16,16.14,16.16,22346.0,16.15,16.16,16.14,16.16,22346.0
2017-11-03 10:00:00,16.16,16.16,16.13,16.15,123062.0,16.16,16.16,16.13,16.15,123062.0
2017-11-03 10:05:00,16.15,16.16,16.14,16.16,21337.0,16.15,16.16,16.14,16.16,21337.0
2017-11-03 10:10:00,16.16,16.17,16.15,16.15,9050.0,16.16,16.17,16.15,16.15,9050.0
2017-11-03 10:15:00,16.15,16.15,16.13,16.14,15872.0,16.15,16.15,16.13,16.14,15872.0
2017-11-03 10:20:00,16.14,16.14,16.13,16.14,20212.0,16.14,16.14,16.13,16.14,20212.0
2017-11-03 10:25:00,16.14,16.14,16.12,16.13,22358.0,16.14,16.14,16.12,16.13,22358.0
2017-11-03 10:30:00,16.12,16.12,16.09,16.1,69593.0,16.12,16.12,16.09,16.1,69593.0
2017-11-03 10:35:00,16.1,16.1,15.92,15.97,755113.0,16.1,16.1,15.92,15.97,755113.0
2017-11-03 10:40:00,15.97,15.98,15.95,15.95,435948.0,15.97,15.98,15.95,15.95,435948.0
2017-11-03 10:45:00,15.96,15.96,15.84,15.9,830936.0,15.96,15.96,15.84,15.9,830936.0
2017-11-03 10:50:00,15.9,15.93,15.87,15.93,376068.0,15.9,15.93,15.87,15.93,376068.0
2017-11-03 10:55:00,15.92,15.92,15.85,15.87,322456.0,15.92,15.92,15.85,15.87,322456.0
2017-11-03 11:00:00,15.87,15.89,15.84,15.88,156702.0,15.87,15.89,15.84,15.88,156702.0
2017-11-03 11:05:00,15.88,15.89,15.85,15.89,152969.0,15.88,15.89,15.85,15.89,152969.0
2017-11-03 11:10:00,15.89,15.89,15.87,15.88,132287.0,15.89,15.89,15.87,15.88,132287.0
2017-11-03 11:15:00,15.88,15.9,15.86,15.9,74320.0,15.88,15.9,15.86,15.9,74320.0
2017-11-03 11:20:00,15.9,15.92,15.89,15.9,117320.0,15.9,15.92,15.89,15.9,117320.0
2017-11-03 11:25:00,15.91,15.92,15.9,15.9,51642.0,15.91,15.92,15.9,15.9,51642.0
2017-11-03 11:30:00,15.91,15.92,15.89,15.89,126189.0,15.91,15.92,15.89,15.89,126189.0
2017-11-03 11:35:00,15.9,15.93,15.89,15.93,92804.0,15.9,15.93,15.89,15.93,92804.0
2017-11-03 11:40:00,15.93,15.94,15.92,15.93,176747.0,15.93,15.94,15.92,15.93,176747.0
2017-11-03 11:45:00,15.93,15.94,15.92,15.92,19062.0,15.93,15.94,15.92,15.92,19062.0
2017-11-03 11:50:00,15.92,15.93,15.91,15.91,19469.0,15.92,15.93,15.91,15.91,19469.0
2017-11-03 11:55:00,15.91,15.92,15.9,15.91,49150.0,15.91,15.92,15.9,15.91,49150.0
2017-11-03 12:00:00,15.9,15.91,15.89,15.89,51578.0,15.9,15.91,15.89,15.89,51578.0
2017-11-03 12:05:00,15.89,15.9,15.88,15.89,69937.0,15.89,15.9,15.88,15.89,69937.0
2017-11-03 12:10:00,15.88,15.89,15.87,15.88,40931.0,15.88,15.89,15.87,15.88,40931.0
2017-11-03 12:15:00,15.89,15.9,15.88,15.9,20209.0,15.89,15.9,15.88,15.9,20209.0
2017-11-03 12:20:00,15.89,15.9,15.89,15.9,25674.0,15.89,15.9,15.89,15.9,25674.0
2017-11-03 12:25:00,15.89,15.9,15.88,15.89,58580.0,15.89,15.9,15.88,15.89,58580.0
2017-11-03 12:30:00,15.89,15.89,15.88,15.89,34403.0,15.89,15.89,15.88,15.89,34403.0
2017-11-03 12:35:00,15.89,15.89,15.88,15.88,26212.0,15.89,15.89,15.88,15.88,26212.0
2017-11-03 12:40:00,15.89,15.89,15.88,15.89,28402.0,15.89,15.89,15.88,15.89,28402.0
2017-11-03 12:45:00,15.89,15.9,15.89,15.9,56100.0,15.89,15.9,15.89,15.9,56100.0
2017-11-03 12:50:00,15.9,15.9,15.89,15.9,7334.0,15.9,15.9,15.89,15.9,7334.0
2017-11-03 12:55:00,15.89,15.9,15.89,15.89,8399.0,15.89,15.9,15.89,15.89,8399.0
2017-11-03 13:00:00,15.9,15.92,15.89,15.91,37311.0,15.9,15.92,15.89,15.91,37311.0
2017-11-03 13:05:00,15.91,15.92,15.91,15.91,22953.0,15.91,15.92,15.91,15.91,22953.0
2017-11-03 13:10:00,15.92,15.92,15.91,15.92,11614.0,15.92,15.92,15.91,15.92,11614.0
2017-11-03 13:15:00,15.92,15.93,15.92,15.93,31159.0,15.92,15.93,15.92,15.93,31159.0
2017-11-03 13:20:00,15.92,15.93,15.89,15.9,154089.0,15.92,15.93,15.89,15.9,154089.0
2017-11-03 13:25:00,15.9,15.91,15.89,15.91,41022.0,15.9,15.91,15.89,15.91,41022.0
2017-11-03 13:30:00,15.91,15.91,15.89,15.89,15878.0,15.91,15.91,15.89,15.89,15878.0
2017-11-03 13:35:00,15.9,15.9,15.88,15.89,6429.0,15.9,15.9,15.88,15.89,6429.0
2017-11-03 13:40:00,15.89,15.89,15.88,15.89,47951.0,15.89,15.89,15.88,15.89,47951.0
2017-11-03 13:45:00,15.89,15.9,15.88,15.9,46309.0,15.89,15.9,15.88,15.9,46309.0
2017-11-03 13:50:00,15.9,15.9,15.89,15.9,5238.0,15.9,15.9,15.89,15.9,5238.0
2017-11-03 13:55:00,15.9,15.9,15.88,15.88,27429.0,15.9,15.9,15.88,15.88,27429.0
2017-11-03 14:00:00,15.88,15.9,15.88,15.89,52156.0,15.88,15.9,15.88,15.89,52156.0
2017-11-03 14:05:00,15.89,15.89,15.88,15.89,26969.0,15.89,15.89,15.88,15.89,26969.0
2017-11-03 14:10:00,15.89,15.89,15.88,15.89,16439.0,15.89,15.89,15.88,15.89,16439.0
2017-11-03 14:15:00,15.89,15.89,15.88,15.89,37915.0,15.89,15.89,15.88,15.89,37915.0
2017-11-03 14:20:00,15.89,15.89,15.88,15.89,19807.0,15.89,15.89,15.88,15.89,19807.0
2017-11-03 14:25:00,15.89,15.89,15.88,15.88,25638.0,15.89,15.89,15.88,15.88,25638.0
2017-11-03 14:30:00,15.89,15.89,15.87,15.88,28104.0,15.89,15.89,15.87,15.88,28104.0
2017-11-03 14:35:00,15.88,15.89,15.87,15.89,37809.0,15.88,15.89,15.87,15.89,37809.0
2017-11-03 14:40:00,15.88,15.89,15.88,15.89,18718.0,15.88,15.89,15.88,15.89,18718.0
2017-11-03 14:45:00,15.89,15.89,15.88,15.89,13239.0,15.89,15.89,15.88,15.89,13239.0
2017-11-03 14:50:00,15.89,15.9,15.88,15.89,37437.0,15.89,15.9,15.88,15.89,37437.0
2017-11-03 14:55:00,15.89,15.9,15.89,15.89,12093.0,15.89,15.9,15.89,15.89,12093.0
2017-11-03 15:00:00,15.9,15.91,15.89,15.91,31376.0,15.9,15.91,15.89,15.91,31376.0
2017-11-03 15:05:00,15.91,15.91,15.9,15.9,26500.0,15.91,15.91,15.9,15.9,26500.0
2017-11-03 15:10:00,15.91,15.92,15.9,15.91,50299.0,15.91,15.92,15.9,15.91,50299.0
2017-11-03 15:15:00,15.91,15.92,15.91,15.92,30935.0,15.91,15.92,15.91,15.92,30935.0
2017-11-03 15:20:00,15.92,15.92,15.9,15.9,39507.0,15.92,15.92,15.9,15.9,39507.0
2017-11-03 15:25:00,15.9,15.92,15.9,15.91,56150.0,15.9,15.92,15.9,15.91,56150.0
2017-11-03 15:30:00,15.91,15.91,15.9,15.9,33652.0,15.91,15.91,15.9,15.9,33652.0
2017-11-03 15:35:00,15.9,15.91,15.89,15.91,113015.0,15.9,15.91,15.89,15.91,113015.0
2017-11-03 15:40:00,15.91,15.91,15.89,15.9,64578.0,15.91,15.91,15.89,15.9,64578.0
2017-11-03 15:45:00,15.9,15.91,15.89,15.91,81659.0,15.9,15.91,15.89,15.91,81659.0
2017-11-03 15:50:00,15.91,15.91,15.9,15.91,171369.0,15.91,15.91,15.9,15.91,171369.0
2017-11-03 15:55:00,15.91,15.92,15.9,15.92,225699.0,15.91,15.92,15.9,15.92,225699.0
2017-11-06 09:30:00,15.94,15.96,15.94,15.95,123880.0,15.94,15.96,15.94,15.95,123880.0
2017-11-06 09:35:00,15.94,15.96,15.94,15.95,94563.0,15.94,15.96,15.94,15.95,94563.0
2017-11-06 09:40:00,15.94,15.96,15.94,15.96,28370.0,15.94,15.96,15.94,15.96,28370.0
2017-11-06 09:45:00,15.96,15.98,15.96,15.98,70265.0,15.96,15.98,15.96,15.98,70265.0
2017-11-06 09:50:00,15.97,16.0,15.97,15.99,250992.0,15.97,16.0,15.97,15.99,250992.0
2017-11-06 09:55:00,15.99,16.01,15.99,16.0,141390.0,15.99,16.01,15.99,16.0,141390.0
2017-11-06 10:00:00,16.01,16.02,15.98,15.99,62905.0,16.01,16.02,15.98,15.99,62905.0
2017-11-06 10:05:00,15.99,16.0,15.98,15.99,75365.0,15.99,16.0,15.98,15.99,75365.0
2017-11-06 10:10:00,15.99,16.01,15.98,16.0,53308.0,15.99,16.01,15.98,16.0,53308.0
2017-11-06 10:15:00,16.0,16.02,16.0,16.0,148490.0,16.0,16.02,16.0,16.0,148490.0
2017-11-06 10:20:00,16.01,16.02,16.0,16.01,25656.0,16.01,16.02,16.0,16.01,25656.0
2017-11-06 10:25:00,16.01,16.02,16.0,16.01,14203.0,16.01,16.02,16.0,16.01,14203.0
2017-11-06 10:30:00,16.01,16.03,16.0,16.03,26631.0,16.01,16.03,16.0,16.03,26631.0
2017-11-06 10:35:00,16.03,16.08,16.03,16.05,219142.0,16.03,16.08,16.03,16.05,219142.0
2017-11-06 10:40:00,16.06,16.06,16.04,16.05,69398.0,16.06,16.06,16.04,16.05,69398.0
2017-11-06 10:45:00,16.05,16.06,16.04,16.05,109546.0,16.05,16.06,16.04,16.05,109546.0
2017-11-06 10:50:00,16.04,16.05,16.03,16.04,12302.0,16.04,16.05,16.03,16.04,12302.0
2017-11-06 10:55:00,16.04,16.05,16.03,16.03,54483.0,16.04,16.05,16.03,16.03,54483.0
2017-11-06 11:00:00,16.03,16.05,16.03,16.05,40133.0,16.03,16.05,16.03,16.05,40133.0
2017-11-06 11:05:00,16.05,16.05,16.03,16.05,39049.0,16.05,16.05,16.03,16.05,39049.0
2017-11-06 11:10:00,16.04,16.06,16.04,16.05,63527.0,16.04,16.06,16.04,16.05,63527.0
2017-11-06 11:15:00,16.05,16.1,16.05,16.09,225039.0,16.05,16.1,16.05,16.09,225039.0
2017-11-06 11:20:00,16.09,16.11,16.08,16.1,68173.0,16.09,16.11,16.08,16.1,68173.0
2017-11-06 11:25:00,16.11,16.26,16.09,16.17,1258925.0,16.11,16.26,16.09,16.17,1258925.0
2017-11-06 11:30:00,16.17,16.21,16.16,16.19,333785.0,16.17,16.21,16.16,16.19,333785.0
2017-11-06 11:35:00,16.2,16.23,16.19,16.22,301531.0,16.2,16.23,16.19,16.22,301531.0
2017-11-06 11:40:00,16.22,16.25,16.2,16.22,238449.0,16.22,16.25,16.2,16.22,238449.0
2017-11-06 11:45:00,16.22,16.24,16.22,16.23,67380.0,16.22,16.24,16.22,16.23,67380.0
2017-11-06 11:50:00,16.24,16.26,16.21,16.23,128786.0,16.24,16.26,16.21,16.23,128786.0
2017-11-06 11:55:00,16.24,16.24,16.22,16.22,148401.0,16.24,16.24,16.22,16.22,148401.0
2017-11-06 12:00:00,16.23,16.25,16.22,16.25,201335.0,16.23,16.25,16.22,16.25,201335.0
2017-11-06 12:05:00,16.25,16.27,16.24,16.25,158459.0,16.25,16.27,16.24,16.25,158459.0
2017-11-06 12:10:00,16.25,16.3,16.24,16.27,342968.0,16.25,16.3,16.24,16.27,342968.0
2017-11-06 12:15:00,16.27,16.29,16.26,16.27,125306.0,16.27,16.29,16.26,16.27,125306.0
2017-11-06 12:20:00,16.27,16.28,16.26,16.27,101368.0,16.27,16.28,16.26,16.27,101368.0
2017-11-06 12:25:00,16.28,16.28,16.25,16.25,71150.0,16.28,16.28,16.25,16.25,71150.0
2017-11-06 12:30:00,16.26,16.28,16.25,16.26,185277.0,16.26,16.28,16.25,16.26,185277.0
2017-11-06 12:35:00,16.27,16.28,16.25,16.27,152407.0,16.27,16.28,16.25,16.27,152407.0
2017-11-06 12:40:00,16.27,16.27,16.25,16.26,67500.0,16.27,16.27,16.25,16.26,67500.0
2017-11-06 12:45:00,16.27,16.27,16.25,16.25,55944.0,16.27,16.27,16.25,16.25,55944.0
2017-11-06 12:50:00,16.25,16.26,16.25,16.25,44985.0,16.25,16.26,16.25,16.25,44985.0
2017-11-06 12:55:00,16.25,16.26,16.25,16.25,74794.0,16.25,16.26,16.25,16.25,74794.0
2017-11-06 13:00:00,16.25,16.27,16.25,16.27,102098.0,16.25,16.27,16.25,16.27,102098.0
2017-11-06 13:05:00,16.27,16.27,16.25,16.25,308983.0,16.27,16.27,16.25,16.25,308983.0
2017-11-06 13:10:00,16.25,16.26,16.25,16.26,34190.0,16.25,16.26,16.25,16.26,34190.0
2017-11-06 13:15:00,16.26,16.27,16.23,16.25,178422.0,16.26,16.27,16.23,16.25,178422.0
2017-11-06 13:20:00,16.25,16.26,16.24,16.26,66372.0,16.25,16.26,16.24,16.26,66372.0
2017-11-06 13:25:00,16.25,16.26,16.24,16.24,33017.0,16.25,16.26,16.24,16.24,33017.0
2017-11-06 13:30:00,16.24,16.25,16.22,16.23,86600.0,16.24,16.25,16.22,16.23,86600.0
2017-11-06 13:35:00,16.23,16.24,16.22,16.23,84481.0,16.23,16.24,16.22,16.23,84481.0
2017-11-06 13:40:00,16.22,16.24,16.21,16.22,288851.0,16.22,16.24,16.21,16.22,288851.0
2017-11-06 13:45:00,16.23,16.25,16.23,16.24,45274.0,16.23,16.25,16.23,16.24,45274.0
2017-11-06 13:50:00,16.25,16.26,16.24,16.25,52557.0,16.25,16.26,16.24,16.25,52557.0
2017-11-06 13:55:00,16.25,16.27,16.25,16.26,61395.0,16.25,16.27,16.25,16.26,61395.0
2017-11-06 14:00:00,16.27,16.28,16.26,16.27,48457.0,16.27,16.28,16.26,16.27,48457.0
2017-11-06 14:05:00,16.27,16.27,16.26,16.26,19653.0,16.27,16.27,16.26,16.26,19653.0
2017-11-06 14:10:00,16.26,16.27,16.25,16.25,44626.0,16.26,16.27,16.25,16.25,44626.0
2017-11-06 14:15:00,16.25,16.27,16.25,16.26,80208.0,16.25,16.27,16.25,16.26,80208.0
2017-11-06 14:20:00,16.26,16.27,16.26,16.26,32892.0,16.26,16.27,16.26,16.26,32892.0
2017-11-06 14:25:00,16.26,16.26,16.24,16.25,58788.0,16.26,16.26,16.24,16.25,58788.0
2017-11-06 14:30:00,16.26,16.27,16.25,16.25,88976.0,16.26,16.27,16.25,16.25,88976.0
2017-11-06 14:35:00,16.25,16.26,16.25,16.25,24737.0,16.25,16.26,16.25,16.25,24737.0
2017-11-06 14:40:00,16.25,16.27,16.25,16.27,27231.0,16.25,16.27,16.25,16.27,27231.0
2017-11-06 14:45:00,16.27,16.27,16.26,16.27,29793.0,16.27,16.27,16.26,16.27,29793.0
2017-11-06 14:50:00,16.26,16.28,16.26,16.27,50035.0,16.26,16.28,16.26,16.27,50035.0
2017-11-06 14:55:00,16.28,16.28,16.26,16.27,62284.0,16.28,16.28,16.26,16.27,62284.0
2017-11-06 15:00:00,16.27,16.27,16.26,16.27,23135.0,16.27,16.27,16.26,16.27,23135.0
2017-11-06 15:05:00,16.27,16.28,16.26,16.28,81508.0,16.27,16.28,16.26,16.28,81508.0
2017-11-06 15:10:00,16.27,16.28,16.25,16.27,111543.0,16.27,16.28,16.25,16.27,111543.0
2017-11-06 15:15:00,16.26,16.27,16.26,16.27,47352.0,16.26,16.27,16.26,16.27,47352.0
2017-11-06 15:20:00,16.27,16.27,16.26,16.27,61035.0,16.27,16.27,16.26,16.27,61035.0
2017-11-06 15:25:00,16.27,16.27,16.26,16.27,71981.0,16.27,16.27,16.26,16.27,71981.0
2017-11-06 15:30:00,16.27,16.28,16.26,16.27,115434.0,16.27,16.28,16.26,16.27,115434.0
2017-11-06 15:35:00,16.27,16.28,16.26,16.28,140245.0,16.27,16.28,16.26,16.28,140245.0
2017-11-06 15:40:00,16.28,16.29,16.27,16.28,228217.0,16.28,16.29,16.27,16.28,228217.0
2017-11-06 15:45:00,16.28,16.28,16.27,16.27,48770.0,16.28,16.28,16.27,16.27,48770.0
2017-11-06 15:50:00,16.27,16.28,16.27,16.28,126093.0,16.27,16.28,16.27,16.28,126093.0
2017-11-06 15:55:00,16.28,16.28,16.27,16.27,391109.0,16.28,16.28,16.27,16.27,391109.0
2017-11-07 09:30:00,16.21,16.22,16.19,16.2,337703.0,16.21,16.22,16.19,16.2,337703.0
2017-11-07 09:35:00,16.2,16.22,16.19,16.2,121078.0,16.2,16.22,16.19,16.2,121078.0
2017-11-07 09:40:00,16.2,16.23,16.2,16.21,85530.0,16.2,16.23,16.2,16.21,85530.0
2017-11-07 09:45:00,16.21,16.22,16.18,16.18,69091.0,16.21,16.22,16.18,16.18,69091.0
2017-11-07 09:50:00,16.19,16.19,16.11,16.14,212657.0,16.19,16.19,16.11,16.14,212657.0
2017-11-07 09:55:00,16.14,16.17,16.14,16.16,65306.0,16.14,16.17,16.14,16.16,65306.0
2017-11-07 10:00:00,16.16,16.17,16.13,16.14,73198.0,16.16,16.17,16.13,16.14,73198.0
2017-11-07 10:05:00,16.14,16.14,16.1,16.13,112628.0,16.14,16.14,16.1,16.13,112628.0
2017-11-07 10:10:00,16.14,16.15,16.13,16.15,33709.0,16.14,16.15,16.13,16.15,33709.0
2017-11-07 10:15:00,16.14,16.15,16.05,16.06,243348.0,16.14,16.15,16.05,16.06,243348.0
2017-11-07 10:20:00,16.06,16.09,16.02,16.08,356380.0,16.06,16.09,16.02,16.08,356380.0
2017-11-07 10:25:00,16.09,16.09,16.05,16.08,182484.0,16.09,16.09,16.05,16.08,182484.0
2017-11-07 10:30:00,16.08,16.12,16.07,16.11,133221.0,16.08,16.12,16.07,16.11,133221.0
2017-11-07 10:35:00,16.11,16.11,16.07,16.07,106953.0,16.11,16.11,16.07,16.07,106953.0
2017-11-07 10:40:00,16.07,16.09,16.06,16.08,109383.0,16.07,16.09,16.06,16.08,109383.0
2017-11-07 10:45:00,16.07,16.08,16.06,16.07,104497.0,16.07,16.08,16.06,16.07,104497.0
2017-11-07 10:50:00,16.08,16.11,16.07,16.1,80418.0,16.08,16.11,16.07,16.1,80418.0
2017-11-07 10:55:00,16.09,16.1,16.08,16.08,16967.0,16.09,16.1,16.08,16.08,16967.0
2017-11-07 11:00:00,16.09,16.09,16.02,16.03,143928.0,16.09,16.09,16.02,16.03,143928.0
2017-11-07 11:05:00,16.03,16.04,16.02,16.03,128698.0,16.03,16.04,16.02,16.03,128698.0
2017-11-07 11:10:00,16.03,16.03,16.01,16.03,111613.0,16.03,16.03,16.01,16.03,111613.0
2017-11-07 11:15:00,16.03,16.03,16.01,16.02,87523.0,16.03,16.03,16.01,16.02,87523.0
2017-11-07 11:20:00,16.02,16.02,15.99,16.01,81817.0,16.02,16.02,15.99,16.01,81817.0
2017-11-07 11:25:00,16.0,16.01,15.99,16.0,47020.0,16.0,16.01,15.99,16.0,47020.0
2017-11-07 11:30:00,16.01,16.02,16.0,16.02,59185.0,16.01,16.02,16.0,16.02,59185.0
2017-11-07 11:35:00,16.02,16.03,16.01,16.01,74061.0,16.02,16.03,16.01,16.01,74061.0
2017-11-07 11:40:00,16.01,16.02,16.0,16.0,20255.0,16.01,16.02,16.0,16.0,20255.0
2017-11-07 11:45:00,16.0,16.01,15.99,16.01,88527.0,16.0,16.01,15.99,16.01,88527.0
2017-11-07 11:50:00,16.0,16.01,15.99,16.0,128860.0,16.0,16.01,15.99,16.0,128860.0
2017-11-07 11:55:00,16.0,16.02,16.0,16.01,36823.0,16.0,16.02,16.0,16.01,36823.0
2017-11-07 12:00:00,16.01,16.04,16.01,16.03,77876.0,16.01,16.04,16.01,16.03,77876.0
2017-11-07 12:05:00,16.02,16.03,16.01,16.01,33757.0,16.02,16.03,16.01,16.01,33757.0
2017-11-07 12:10:00,16.02,16.02,16.0,16.02,27427.0,16.02,16.02,16.0,16.02,27427.0
2017-11-07 12:15:00,16.02,16.02,16.0,16.0,94934.0,16.02,16.02,16.0,16.0,94934.0
2017-11-07 12:20:00,16.0,16.01,15.99,16.0,60236.0,16.0,16.01,15.99,16.0,60236.0
2017-11-07 12:25:00,16.0,16.01,15.99,16.0,100416.0,16.0,16.01,15.99,16.0,100416.0
2017-11-07 12:30:00,16.0,16.0,15.99,16.0,23854.0,16.0,16.0,15.99,16.0,23854.0
2017-11-07 12:35:00,16.0,16.01,15.99,16.0,38654.0,16.0,16.01,15.99,16.0,38654.0
2017-11-07 12:40:00,16.0,16.02,16.0,16.01,92654.0,16.0,16.02,16.0,16.01,92654.0
2017-11-07 12:45:00,16.01,16.01,16.0,16.0,19036.0,16.01,16.01,16.0,16.0,19036.0
2017-11-07 12:50:00,16.01,16.01,16.0,16.0,15585.0,16.01,16.01,16.0,16.0,15585.0
2017-11-07 12:55:00,16.0,16.01,16.0,16.0,9590.0,16.0,16.01,16.0,16.0,9590.0
2017-11-07 13:00:00,16.0,16.01,16.0,16.0,98465.0,16.0,16.01,16.0,16.0,98465.0
2017-11-07 13:05:00,16.0,16.01,16.0,16.01,17890.0,16.0,16.01,16.0,16.01,17890.0
2017-11-07 13:10:00,16.0,16.01,16.0,16.0,12755.0,16.0,16.01,16.0,16.0,12755.0
2017-11-07 13:15:00,16.0,16.0,15.98,15.99,63884.0,16.0,16.0,15.98,15.99,63884.0
2017-11-07 13:20:00,15.99,16.0,15.98,16.0,62510.0,15.99,16.0,15.98,16.0,62510.0
2017-11-07 13:25:00,16.0,16.01,16.0,16.0,23529.0,16.0,16.01,16.0,16.0,23529.0
2017-11-07 13:30:00,16.0,16.01,16.0,16.0,9649.0,16.0,16.01,16.0,16.0,9649.0
2017-11-07 13:35:00,16.0,16.03,16.0,16.02,45652.0,16.0,16.03,16.0,16.02,45652.0
2017-11-07 13:40:00,16.02,16.02,16.01,16.01,39016.0,16.02,16.02,16.01,16.01,39016.0
2017-11-07 13:45:00,16.02,16.02,16.01,16.01,13800.0,16.02,16.02,16.01,16.01,13800.0
2017-11-07 13:50:00,16.01,16.02,16.0,16.01,47813.0,16.01,16.02,16.0,16.01,47813.0
2017-11-07 13:55:00,16.01,16.01,15.99,15.99,21720.0,16.01,16.01,15.99,15.99,21720.0
2017-11-07 14:00:00,15.99,16.0,15.97,15.99,127001.0,15.99,16.0,15.97,15.99,127001.0
2017-11-07 14:05:00,15.99,15.99,15.98,15.99,13967.0,15.99,15.99,15.98,15.99,13967.0
2017-11-07 14:10:00,15.99,15.99,15.98,15.99,134696.0,15.99,15.99,15.98,15.99,134696.0
2017-11-07 14:15:00,15.99,15.99,15.98,15.99,12156.0,15.99,15.99,15.98,15.99,12156.0
2017-11-07 14:20:00,15.99,15.99,15.98,15.99,20888.0,15.99,15.99,15.98,15.99,20888.0
2017-11-07 14:25:00,15.99,16.0,15.98,16.0,61790.0,15.99,16.0,15.98,16.0,61790.0
2017-11-07 14:30:00,16.0,16.0,15.99,16.0,8111.0,16.0,16.0,15.99,16.0,8111.0
2017-11-07 14:35:00,16.0,16.01,15.99,15.99,99133.0,16.0,16.01,15.99,15.99,99133.0
2017-11-07 14:40:00,16.0,16.0,15.99,16.0,21593.0,16.0,16.0,15.99,16.0,21593.0
2017-11-07 14:45:00,16.0,16.01,15.99,16.0,28925.0,16.0,16.01,15.99,16.0,28925.0
2017-11-07 14:50:00,16.0,16.02,16.0,16.01,41621.0,16.0,16.02,16.0,16.01,41621.0
2017-11-07 14:55:00,16.02,16.02,16.01,16.01,71403.0,16.02,16.02,16.01,16.01,71403.0
2017-11-07 15:00:00,16.01,16.02,16.0,16.0,42738.0,16.01,16.02,16.0,16.0,42738.0
2017-11-07 15:05:00,16.01,16.02,16.0,16.02,47140.0,16.01,16.02,16.0,16.02,47140.0
2017-11-07 15:10:00,16.02,16.04,16.01,16.03,63994.0,16.02,16.04,16.01,16.03,63994.0
2017-11-07 15:15:00,16.03,16.03,16.02,16.02,20189.0,16.03,16.03,16.02,16.02,20189.0
2017-11-07 15:20:00,16.02,16.03,16.02,16.03,50137.0,16.02,16.03,16.02,16.03,50137.0
2017-11-07 15:25:00,16.02,16.03,16.02,16.02,33942.0,16.02,16.03,16.02,16.02,33942.0
2017-11-07 15:30:00,16.02,16.02,16.01,16.02,68933.0,16.02,16.02,16.01,16.02,68933.0
2017-11-07 15:35:00,16.02,16.03,16.01,16.03,87775.0,16.02,16.03,16.01,16.03,87775.0
2017-11-07 15:40:00,16.03,16.03,16.01,16.02,80446.0,16.03,16.03,16.01,16.02,80446.0
2017-11-07 15:45:00,16.02,16.02,16.01,16.02,69220.0,16.02,16.02,16.01,16.02,69220.0
2017-11-07 15:50:00,16.02,16.02,16.01,16.02,102935.0,16.02,16.02,16.01,16.02,102935.0
2017-11-07 15:55:00,16.02,16.02,16.01,16.01,382015.0,16.02,16.02,16.01,16.01,382015.0
2017-11-08 09:30:00,16.14,16.14,16.12,16.14,258148.0,16.14,16.14,16.12,16.14,258148.0
2017-11-08 09:35:00,16.13,16.16,16.12,16.13,85784.0,16.13,16.16,16.12,16.13,85784.0
2017-11-08 09:40:00,16.13,16.14,16.12,16.12,81053.0,16.13,16.14,16.12,16.12,81053.0
2017-11-08 09:45:00,16.13,16.14,16.11,16.13,61143.0,16.13,16.14,16.11,16.13,61143.0
2017-11-08 09:50:00,16.13,16.16,16.13,16.16,63822.0,16.13,16.16,16.13,16.16,63822.0
2017-11-08 09:55:00,16.16,16.17,16.15,16.16,102239.0,16.16,16.17,16.15,16.16,102239.0
2017-11-08 10:00:00,16.17,16.17,16.13,16.14,51571.0,16.17,16.17,16.13,16.14,51571.0
2017-11-08 10:05:00,16.14,16.15,16.12,16.13,42448.0,16.14,16.15,16.12,16.13,42448.0
2017-11-08 10:10:00,16.14,16.15,16.13,16.15,21701.0,16.14,16.15,16.13,16.15,21701.0
2017-11-08 10:15:00,16.15,16.15,16.11,16.13,89129.0,16.15,16.15,16.11,16.13,89129.0
2017-11-08 10:20:00,16.13,16.15,16.12,16.13,76399.0,16.13,16.15,16.12,16.13,76399.0
2017-11-08 10:25:00,16.14,16.14,16.1,16.13,75320.0,16.14,16.14,16.1,16.13,75320.0
2017-11-08 10:30:00,16.12,16.14,16.12,16.14,32578.0,16.12,16.14,16.12,16.14,32578.0
2017-11-08 10:35:00,16.13,16.14,16.1,16.13,97224.0,16.13,16.14,16.1,16.13,97224.0
2017-11-08 10:40:00,16.13,16.15,16.11,16.15,30817.0,16.13,16.15,16.11,16.15,30817.0
2017-11-08 10:45:00,16.15,16.16,16.14,16.14,25254.0,16.15,16.16,16.14,16.14,25254.0
2017-11-08 10:50:00,16.14,16.15,16.12,16.13,39476.0,16.14,16.15,16.12,16.13,39476.0
2017-11-08 10:55:00,16.14,16.14,16.12,16.12,67349.0,16.14,16.14,16.12,16.12,67349.0
2017-11-08 11:00:00,16.12,16.15,16.12,16.15,25337.0,16.12,16.15,16.12,16.15,25337.0
2017-11-08 11:05:00,16.15,16.2,16.15,16.2,265249.0,16.15,16.2,16.15,16.2,265249.0
2017-11-08 11:10:00,16.2,16.22,16.19,16.21,521578.0,16.2,16.22,16.19,16.21,521578.0
2017-11-08 11:15:00,16.21,16.24,16.2,16.23,192679.0,16.21,16.24,16.2,16.23,192679.0
2017-11-08 11:20:00,16.23,16.27,16.23,16.27,185007.0,16.23,16.27,16.23,16.27,185007.0
2017-11-08 11:25:00,16.27,16.29,16.25,16.26,310767.0,16.27,16.29,16.25,16.26,310767.0
2017-11-08 11:30:00,16.26,16.27,16.24,16.24,128363.0,16.26,16.27,16.24,16.24,128363.0
2017-11-08 11:35:00,16.24,16.26,16.23,16.25,56336.0,16.24,16.26,16.23,16.25,56336.0
2017-11-08 11:40:00,16.25,16.26,16.23,16.24,106384.0,16.25,16.26,16.23,16.24,106384.0
2017-11-08 11:45:00,16.23,16.24,16.23,16.23,47927.0,16.23,16.24,16.23,16.23,47927.0
2017-11-08 11:50:00,16.23,16.24,16.22,16.22,77538.0,16.23,16.24,16.22,16.22,77538.0
2017-11-08 11:55:00,16.22,16.23,16.22,16.23,54969.0,16.22,16.23,16.22,16.23,54969.0
2017-11-08 12:00:00,16.22,16.23,16.22,16.23,42440.0,16.22,16.23,16.22,16.23,42440.0
2017-11-08 12:05:00,16.23,16.24,16.22,16.24,65018.0,16.23,16.24,16.22,16.24,65018.0
2017-11-08 12:10:00,16.23,16.24,16.22,16.22,42593.0,16.23,16.24,16.22,16.22,42593.0
2017-11-08 12:15:00,16.22,16.23,16.21,16.23,42607.0,16.22,16.23,16.21,16.23,42607.0
2017-11-08 12:20:00,16.22,16.23,16.22,16.23,137269.0,16.22,16.23,16.22,16.23,137269.0
2017-11-08 12:25:00,16.23,16.24,16.22,16.23,26836.0,16.23,16.24,16.22,16.23,26836.0
2017-11-08 12:30:00,16.23,16.24,16.23,16.23,36607.0,16.23,16.24,16.23,16.23,36607.0
2017-11-08 12:35:00,16.23,16.24,16.22,16.22,32929.0,16.23,16.24,16.22,16.22,32929.0
2017-11-08 12:40:00,16.22,16.23,16.19,16.2,49707.0,16.22,16.23,16.19,16.2,49707.0
2017-11-08 12:45:00,16.2,16.22,16.2,16.21,62519.0,16.2,16.22,16.2,16.21,62519.0
2017-11-08 12:50:00,16.21,16.22,16.19,16.2,85505.0,16.21,16.22,16.19,16.2,85505.0
2017-11-08 12:55:00,16.2,16.2,16.18,16.19,97450.0,16.2,16.2,16.18,16.19,97450.0
2017-11-08 13:00:00,16.19,16.2,16.17,16.17,61785.0,16.19,16.2,16.17,16.17,61785.0
2017-11-08 13:05:00,16.18,16.19,16.17,16.19,49659.0,16.18,16.19,16.17,16.19,49659.0
2017-11-08 13:10:00,16.18,16.19,16.16,16.17,63613.0,16.18,16.19,16.16,16.17,63613.0
2017-11-08 13:15:00,16.17,16.18,16.17,16.18,48799.0,16.17,16.18,16.17,16.18,48799.0
2017-11-08 13:20:00,16.17,16.19,16.16,16.17,114055.0,16.17,16.19,16.16,16.17,114055.0
2017-11-08 13:25:00,16.17,16.17,16.14,16.14,79235.0,16.17,16.17,16.14,16.14,79235.0
2017-11-08 13:30:00,16.14,16.16,16.14,16.15,65597.0,16.14,16.16,16.14,16.15,65597.0
2017-11-08 13:35:00,16.16,16.16,16.15,16.15,14673.0,16.16,16.16,16.15,16.15,14673.0
2017-11-08 13:40:00,16.15,16.16,16.14,16.14,25715.0,16.15,16.16,16.14,16.14,25715.0
2017-11-08 13:45:00,16.14,16.15,16.14,16.15,36394.0,16.14,16.15,16.14,16.15,36394.0
2017-11-08 13:50:00,16.14,16.15,16.14,16.14,10600.0,16.14,16.15,16.14,16.14,10600.0
2017-11-08 13:55:00,16.14,16.15,16.14,16.14,73058.0,16.14,16.15,16.14,16.14,73058.0
2017-11-08 14:00:00,16.14,16.14,16.11,16.11,109660.0,16.14,16.14,16.11,16.11,109660.0
2017-11-08 14:05:00,16.11,16.11,16.1,16.1,35394.0,16.11,16.11,16.1,16.1,35394.0
2017-11-08 14:10:00,16.1,16.11,16.09,16.09,34426.0,16.1,16.11,16.09,16.09,34426.0
2017-11-08 14:15:00,16.1,16.1,16.09,16.09,3653.0,16.1,16.1,16.09,16.09,3653.0
2017-11-08 14:20:00,16.1,16.1,16.09,16.09,5655.0,16.1,16.1,16.09,16.09,5655.0
2017-11-08 14:25:00,16.1,16.1,16.09,16.1,5768.0,16.1,16.1,16.09,16.1,5768.0
2017-11-08 14:30:00,16.1,16.1,16.09,16.09,7745.0,16.1,16.1,16.09,16.09,7745.0
2017-11-08 14:35:00,16.1,16.11,16.09,16.11,63371.0,16.1,16.11,16.09,16.11,63371.0
2017-11-08 14:40:00,16.11,16.11,16.1,16.1,26550.0,16.11,16.11,16.1,16.1,26550.0
2017-11-08 14:45:00,16.1,16.11,16.1,16.1,74590.0,16.1,16.11,16.1,16.1,74590.0
2017-11-08 14:50:00,16.1,16.11,16.1,16.1,70786.0,16.1,16.11,16.1,16.1,70786.0
2017-11-08 14:55:00,16.11,16.11,16.09,16.1,97911.0,16.11,16.11,16.09,16.1,97911.0
2017-11-08 15:00:00,16.1,16.11,16.09,16.11,28477.0,16.1,16.11,16.09,16.11,28477.0
2017-11-08 15:05:00,16.11,16.11,16.1,16.1,13845.0,16.11,16.11,16.1,16.1,13845.0
2017-11-08 15:10:00,16.11,16.11,16.1,16.11,23846.0,16.11,16.11,16.1,16.11,23846.0
2017-11-08 15:15:00,16.1,16.11,16.09,16.09,29142.0,16.1,16.11,16.09,16.09,29142.0
2017-11-08 15:20:00,16.1,16.1,16.09,16.09,14953.0,16.1,16.1,16.09,16.09,14953.0
2017-11-08 15:25:00,16.1,16.1,16.07,16.08,90997.0,16.1,16.1,16.07,16.08,90997.0
2017-11-08 15:30:00,16.09,16.09,16.07,16.07,117806.0,16.09,16.09,16.07,16.07,117806.0
2017-11-08 15:35:00,16.08,16.08,16.07,16.07,22834.0,16.08,16.08,16.07,16.07,22834.0
2017-11-08 15:40:00,16.08,16.08,16.07,16.07,58427.0,16.08,16.08,16.07,16.07,58427.0
2017-11-08 15:45:00,16.07,16.08,16.07,16.07,25268.0,16.07,16.08,16.07,16.07,25268.0
2017-11-08 15:50:00,16.07,16.08,16.05,16.06,181421.0,16.07,16.08,16.05,16.06,181421.0
2017-11-08 15:55:00,16.06,16.06,16.05,16.06,268593.0,16.06,16.06,16.05,16.06,268593.0
2017-11-09 09:30:00,16.02,16.04,16.01,16.01,443049.0,16.02,16.04,16.01,16.01,443049.0
2017-11-09 09:35:00,16.0,16.03,16.0,16.01,102701.0,16.0,16.03,16.0,16.01,102701.0
2017-11-09 09:40:00,16.01,16.05,16.01,16.03,109400.0,16.01,16.05,16.01,16.03,109400.0
2017-11-09 09:45:00,16.03,16.06,16.03,16.05,58534.0,16.03,16.06,16.03,16.05,58534.0
2017-11-09 09:50:00,16.05,16.06,16.03,16.05,82724.0,16.05,16.06,16.03,16.05,82724.0
2017-11-09 09:55:00,16.05,16.06,16.04,16.04,62337.0,16.05,16.06,16.04,16.04,62337.0
2017-11-09 10:00:00,16.04,16.05,16.03,16.04,67541.0,16.04,16.05,16.03,16.04,67541.0
2017-11-09 10:05:00,16.04,16.06,16.04,16.05,41166.0,16.04,16.06,16.04,16.05,41166.0
2017-11-09 10:10:00,16.06,16.09,16.05,16.05,153045.0,16.06,16.09,16.05,16.05,153045.0
2017-11-09 10:15:00,16.06,16.06,16.04,16.04,53461.0,16.06,16.06,16.04,16.04,53461.0
2017-11-09 10:20:00,16.04,16.04,16.02,16.03,24047.0,16.04,16.04,16.02,16.03,24047.0
2017-11-09 10:25:00,16.02,16.02,16.0,16.01,78766.0,16.02,16.02,16.0,16.01,78766.0
2017-11-09 10:30:00,16.01,16.04,16.01,16.04,78723.0,16.01,16.04,16.01,16.04,78723.0
2017-11-09 10:35:00,16.04,16.04,16.0,16.02,102242.0,16.04,16.04,16.0,16.02,102242.0
2017-11-09 10:40:00,16.02,16.02,16.0,16.0,73707.0,16.02,16.02,16.0,16.0,73707.0
2017-11-09 10:45:00,16.01,16.01,15.99,16.0,66298.0,16.01,16.01,15.99,16.0,66298.0
2017-11-09 10:50:00,16.0,16.01,15.99,16.0,46417.0,16.0,16.01,15.99,16.0,46417.0
2017-11-09 10:55:00,16.0,16.01,15.99,16.0,39447.0,16.0,16.01,15.99,16.0,39447.0
2017-11-09 11:00:00,16.0,16.01,15.99,16.01,40762.0,16.0,16.01,15.99,16.01,40762.0
2017-11-09 11:05:00,16.0,16.02,16.0,16.02,12966.0,16.0,16.02,16.0,16.02,12966.0
2017-11-09 11:10:00,16.01,16.03,16.0,16.02,82751.0,16.01,16.03,16.0,16.02,82751.0
2017-11-09 11:15:00,16.02,16.02,16.0,16.01,46332.0,16.02,16.02,16.0,16.01,46332.0
2017-11-09 11:20:00,16.01,16.03,16.0,16.02,37422.0,16.01,16.03,16.0,16.02,37422.0
2017-11-09 11:25:00,16.03,16.04,16.02,16.03,44053.0,16.03,16.04,16.02,16.03,44053.0
2017-11-09 11:30:00,16.04,16.04,16.01,16.02,49274.0,16.04,16.04,16.01,16.02,49274.0
2017-11-09 11:35:00,16.01,16.02,16.0,16.02,50605.0,16.01,16.02,16.0,16.02,50605.0
2017-11-09 11:40:00,16.02,16.03,16.01,16.02,20704.0,16.02,16.03,16.01,16.02,20704.0
2017-11-09 11:45:00,16.03,16.06,16.02,16.06,117918.0,16.03,16.06,16.02,16.06,117918.0
2017-11-09 11:50:00,16.06,16.06,16.04,16.04,65695.0,16.06,16.06,16.04,16.04,65695.0
2017-11-09 11:55:00,16.05,16.05,16.03,16.04,26416.0,16.05,16.05,16.03,16.04,26416.0
2017-11-09 12:00:00,16.04,16.04,16.01,16.02,35968.0,16.04,16.04,16.01,16.02,35968.0
2017-11-09 12:05:00,16.02,16.04,16.01,16.02,69058.0,16.02,16.04,16.01,16.02,69058.0
2017-11-09 12:10:00,16.02,16.04,16.01,16.04,29789.0,16.02,16.04,16.01,16.04,29789.0
2017-11-09 12:15:00,16.04,16.05,16.04,16.04,24263.0,16.04,16.05,16.04,16.04,24263.0
2017-11-09 12:20:00,16.04,16.04,16.02,16.04,30035.0,16.04,16.04,16.02,16.04,30035.0
2017-11-09 12:25:00,16.03,16.04,16.02,16.03,18011.0,16.03,16.04,16.02,16.03,18011.0
2017-11-09 12:30:00,16.04,16.05,16.03,16.04,30526.0,16.04,16.05,16.03,16.04,30526.0
2017-11-09 12:35:00,16.05,16.05,16.03,16.04,37867.0,16.05,16.05,16.03,16.04,37867.0
2017-11-09 12:40:00,16.04,16.05,16.03,16.04,33557.0,16.04,16.05,16.03,16.04,33557.0
2017-11-09 12:45:00,16.04,16.05,16.03,16.05,21555.0,16.04,16.05,16.03,16.05,21555.0
2017-11-09 12:50:00,16.05,16.06,16.04,16.04,41286.0,16.05,16.06,16.04,16.04,41286.0
2017-11-09 12:55:00,16.04,16.05,16.04,16.04,10665.0,16.04,16.05,16.04,16.04,10665.0
2017-11-09 13:00:00,16.04,16.05,16.04,16.05,9137.0,16.04,16.05,16.04,16.05,9137.0
2017-11-09 13:05:00,16.05,16.05,16.04,16.05,8316.0,16.05,16.05,16.04,16.05,8316.0
2017-11-09 13:10:00,16.04,16.04,16.03,16.04,8913.0,16.04,16.04,16.03,16.04,8913.0
2017-11-09 13:15:00,16.04,16.04,16.02,16.03,22100.0,16.04,16.04,16.02,16.03,22100.0
2017-11-09 13:20:00,16.03,16.04,16.02,16.04,55264.0,16.03,16.04,16.02,16.04,55264.0
2017-11-09 13:25:00,16.04,16.05,16.04,16.05,11585.0,16.04,16.05,16.04,16.05,11585.0
2017-11-09 13:30:00,16.05,16.06,16.05,16.05,25039.0,16.05,16.06,16.05,16.05,25039.0
2017-11-09 13:35:00,16.05,16.06,16.04,16.05,52227.0,16.05,16.06,16.04,16.05,52227.0
2017-11-09 13:40:00,16.05,16.05,16.04,16.04,27224.0,16.05,16.05,16.04,16.04,27224.0
2017-11-09 13:45:00,16.04,16.05,16.04,16.05,9900.0,16.04,16.05,16.04,16.05,9900.0
2017-11-09 13:50:00,16.05,16.05,16.04,16.05,8676.0,16.05,16.05,16.04,16.05,8676.0
2017-11-09 13:55:00,16.04,16.05,16.04,16.05,18516.0,16.04,16.05,16.04,16.05,18516.0
2017-11-09 14:00:00,16.05,16.05,16.04,16.05,11655.0,16.05,16.05,16.04,16.05,11655.0
2017-11-09 14:05:00,16.05,16.05,16.04,16.05,26756.0,16.05,16.05,16.04,16.05,26756.0
2017-11-09 14:10:00,16.04,16.05,16.04,16.04,27509.0,16.04,16.05,16.04,16.04,27509.0
2017-11-09 14:15:00,16.04,16.05,16.03,16.04,26132.0,16.04,16.05,16.03,16.04,26132.0
2017-11-09 14:20:00,16.03,16.04,16.03,16.04,7486.0,16.03,16.04,16.03,16.04,7486.0
2017-11-09 14:25:00,16.04,16.05,16.03,16.04,22644.0,16.04,16.05,16.03,16.04,22644.0
2017-11-09 14:30:00,16.05,16.06,16.04,16.06,37376.0,16.05,16.06,16.04,16.06,37376.0
2017-11-09 14:35:00,16.06,16.07,16.05,16.05,42821.0,16.06,16.07,16.05,16.05,42821.0
2017-11-09 14:40:00,16.05,16.07,16.05,16.06,46537.0,16.05,16.07,16.05,16.06,46537.0
2017-11-09 14:45:00,16.07,16.08,16.06,16.08,12128.0,16.07,16.08,16.06,16.08,12128.0
2017-11-09 14:50:00,16.07,16.09,16.07,16.08,48402.0,16.07,16.09,16.07,16.08,48402.0
2017-11-09 14:55:00,16.09,16.1,16.08,16.09,47176.0,16.09,16.1,16.08,16.09,47176.0
2017-11-09 15:00:00,16.09,16.1,16.08,16.09,60360.0,16.09,16.1,16.08,16.09,60360.0
2017-11-09 15:05:00,16.09,16.09,16.08,16.08,50614.0,16.09,16.09,16.08,16.08,50614.0
2017-11-09 15:10:00,16.08,16.1,16.08,16.1,35255.0,16.08,16.1,16.08,16.1,35255.0
2017-11-09 15:15:00,16.09,16.1,16.08,16.08,29248.0,16.09,16.1,16.08,16.08,29248.0
2017-11-09 15:20:00,16.09,16.09,16.07,16.07,33564.0,16.09,16.09,16.07,16.07,33564.0
2017-11-09 15:25:00,16.07,16.09,16.07,16.09,27345.0,16.07,16.09,16.07,16.09,27345.0
2017-11-09 15:30:00,16.09,16.09,16.07,16.07,57317.0,16.09,16.09,16.07,16.07,57317.0
2017-11-09 15:35:00,16.07,16.08,16.06,16.06,40238.0,16.07,16.08,16.06,16.06,40238.0
2017-11-09 15:40:00,16.06,16.07,16.06,16.07,57767.0,16.06,16.07,16.06,16.07,57767.0
2017-11-09 15:45:00,16.07,16.07,16.06,16.07,85726.0,16.07,16.07,16.06,16.07,85726.0
2017-11-09 15:50:00,16.06,16.07,16.06,16.06,28900.0,16.06,16.07,16.06,16.06,28900.0
2017-11-09 15:55:00,16.07,16.07,16.06,16.07,167173.0,16.07,16.07,16.06,16.07,167173.0
2017-11-10 09:30:00,16.1,16.14,16.1,16.12,143824.0,16.1,16.14,16.1,16.12,143824.0
2017-11-10 09:35:00,16.13,16.15,16.12,16.13,81771.0,16.13,16.15,16.12,16.13,81771.0
2017-11-10 09:40:00,16.13,16.13,16.1,16.11,68049.0,16.13,16.13,16.1,16.11,68049.0
2017-11-10 09:45:00,16.11,16.11,16.09,16.1,56307.0,16.11,16.11,16.09,16.1,56307.0
2017-11-10 09:50:00,16.1,16.1,16.09,16.1,39608.0,16.1,16.1,16.09,16.1,39608.0
2017-11-10 09:55:00,16.1,16.11,16.09,16.11,46610.0,16.1,16.11,16.09,16.11,46610.0
2017-11-10 10:00:00,16.11,16.13,16.1,16.13,125665.0,16.11,16.13,16.1,16.13,125665.0
2017-11-10 10:05:00,16.12,16.12,16.09,16.1,54592.0,16.12,16.12,16.09,16.1,54592.0
2017-11-10 10:10:00,16.1,16.11,16.09,16.11,49051.0,16.1,16.11,16.09,16.11,49051.0
2017-11-10 10:15:00,16.11,16.12,16.08,16.1,128262.0,16.11,16.12,16.08,16.1,128262.0
2017-11-10 10:20:00,16.1,16.12,16.09,16.12,59062.0,16.1,16.12,16.09,16.12,59062.0
2017-11-10 10:25:00,16.12,16.13,16.11,16.11,25668.0,16.12,16.13,16.11,16.11,25668.0
2017-11-10 10:30:00,16.11,16.12,16.1,16.11,48798.0,16.11,16.12,16.1,16.11,48798.0
2017-11-10 10:35:00,16.11,16.11,16.09,16.09,16200.0,16.11,16.11,16.09,16.09,16200.0
2017-11-10 10:40:00,16.09,16.1,16.09,16.09,26651.0,16.09,16.1,16.09,16.09,26651.0
2017-11-10 10:45:00,16.09,16.1,16.09,16.09,22697.0,16.09,16.1,16.09,16.09,22697.0
2017-11-10 10:50:00,16.1,16.1,16.09,16.09,22253.0,16.1,16.1,16.09,16.09,22253.0
2017-11-10 10:55:00,16.09,16.11,16.09,16.11,113068.0,16.09,16.11,16.09,16.11,113068.0
2017-11-10 11:00:00,16.11,16.13,16.11,16.12,469040.0,16.11,16.13,16.11,16.12,469040.0
2017-11-10 11:05:00,16.12,16.12,16.02,16.04,329167.0,16.12,16.12,16.02,16.04,329167.0
2017-11-10 11:10:00,16.03,16.04,15.91,15.92,1420408.0,16.03,16.04,15.91,15.92,1420408.0
2017-11-10 11:15:00,15.92,15.92,15.85,15.89,832055.0,15.92,15.92,15.85,15.89,832055.0
2017-11-10 11:20:00,15.89,15.92,15.89,15.91,252969.0,15.89,15.92,15.89,15.91,252969.0
2017-11-10 11:25:00,15.9,15.93,15.89,15.93,169940.0,15.9,15.93,15.89,15.93,169940.0
2017-11-10 11:30:00,15.93,15.94,15.91,15.94,82770.0,15.93,15.94,15.91,15.94,82770.0
2017-11-10 11:35:00,15.93,15.94,15.92,15.94,53332.0,15.93,15.94,15.92,15.94,53332.0
2017-11-10 11:40:00,15.93,15.94,15.9,15.92,115707.0,15.93,15.94,15.9,15.92,115707.0
2017-11-10 11:45:00,15.91,15.94,15.91,15.93,121817.0,15.91,15.94,15.91,15.93,121817.0
2017-11-10 11:50:00,15.92,15.93,15.91,15.93,87599.0,15.92,15.93,15.91,15.93,87599.0
2017-11-10 11:55:00,15.93,15.94,15.93,15.94,70089.0,15.93,15.94,15.93,15.94,70089.0
2017-11-10 12:00:00,15.94,15.95,15.92,15.95,132622.0,15.94,15.95,15.92,15.95,132622.0
2017-11-10 12:05:00,15.95,15.95,15.93,15.94,27129.0,15.95,15.95,15.93,15.94,27129.0
2017-11-10 12:10:00,15.94,15.95,15.93,15.95,52860.0,15.94,15.95,15.93,15.95,52860.0
2017-11-10 12:15:00,15.95,15.96,15.94,15.94,64781.0,15.95,15.96,15.94,15.94,64781.0
2017-11-10 12:20:00,15.95,15.95,15.93,15.94,51206.0,15.95,15.95,15.93,15.94,51206.0
2017-11-10 12:25:00,15.95,15.96,15.94,15.94,43976.0,15.95,15.96,15.94,15.94,43976.0
2017-11-10 12:30:00,15.94,15.95,15.93,15.94,40852.0,15.94,15.95,15.93,15.94,40852.0
2017-11-10 12:35:00,15.93,15.95,15.92,15.94,73353.0,15.93,15.95,15.92,15.94,73353.0
2017-11-10 12:40:00,15.95,15.95,15.94,15.95,21434.0,15.95,15.95,15.94,15.95,21434.0
2017-11-10 12:45:00,15.95,15.96,15.94,15.96,42770.0,15.95,15.96,15.94,15.96,42770.0
2017-11-10 12:50:00,15.96,15.96,15.94,15.94,29717.0,15.96,15.96,15.94,15.94,29717.0
2017-11-10 12:55:00,15.95,15.96,15.94,15.96,16542.0,15.95,15.96,15.94,15.96,16542.0
2017-11-10 13:00:00,15.96,15.96,15.93,15.94,101819.0,15.96,15.96,15.93,15.94,101819.0
2017-11-10 13:05:00,15.94,15.94,15.93,15.94,26465.0,15.94,15.94,15.93,15.94,26465.0
2017-11-10 13:10:00,15.94,15.95,15.93,15.94,29504.0,15.94,15.95,15.93,15.94,29504.0
2017-11-10 13:15:00,15.94,15.94,15.92,15.94,84466.0,15.94,15.94,15.92,15.94,84466.0
2017-11-10 13:20:00,15.93,15.95,15.9,15.95,128036.0,15.93,15.95,15.9,15.95,128036.0
2017-11-10 13:25:00,15.95,15.95,15.92,15.94,27579.0,15.95,15.95,15.92,15.94,27579.0
2017-11-10 13:30:00,15.94,15.94,15.93,15.94,32790.0,15.94,15.94,15.93,15.94,32790.0
2017-11-10 13:35:00,15.94,15.96,15.94,15.95,28319.0,15.94,15.96,15.94,15.95,28319.0
2017-11-10 13:40:00,15.96,15.96,15.95,15.95,9981.0,15.96,15.96,15.95,15.95,9981.0
2017-11-10 13:45:00,15.96,15.96,15.95,15.96,7409.0,15.96,15.96,15.95,15.96,7409.0
2017-11-10 13:50:00,15.96,15.98,15.96,15.98,20868.0,15.96,15.98,15.96,15.98,20868.0
2017-11-10 13:55:00,15.98,15.99,15.97,15.98,76382.0,15.98,15.99,15.97,15.98,76382.0
2017-11-10 14:00:00,15.97,15.98,15.97,15.97,35889.0,15.97,15.98,15.97,15.97,35889.0
2017-11-10 14:05:00,15.98,15.98,15.97,15.98,37296.0,15.98,15.98,15.97,15.98,37296.0
2017-11-10 14:10:00,15.98,15.99,15.97,15.98,31639.0,15.98,15.99,15.97,15.98,31639.0
2017-11-10 14:15:00,15.98,15.99,15.98,15.99,9779.0,15.98,15.99,15.98,15.99,9779.0
2017-11-10 14:20:00,15.98,15.99,15.97,15.97,16861.0,15.98,15.99,15.97,15.97,16861.0
2017-11-10 14:25:00,15.97,15.98,15.97,15.98,11498.0,15.97,15.98,15.97,15.98,11498.0
2017-11-10 14:30:00,15.97,15.98,15.96,15.97,39598.0,15.97,15.98,15.96,15.97,39598.0
2017-11-10 14:35:00,15.97,15.97,15.96,15.96,117034.0,15.97,15.97,15.96,15.96,117034.0
2017-11-10 14:40:00,15.96,15.97,15.95,15.96,22068.0,15.96,15.97,15.95,15.96,22068.0
2017-11-10 14:45:00,15.96,15.98,15.95,15.98,73824.0,15.96,15.98,15.95,15.98,73824.0
2017-11-10 14:50:00,15.98,15.98,15.96,15.97,40331.0,15.98,15.98,15.96,15.97,40331.0
2017-11-10 14:55:00,15.97,15.98,15.96,15.96,75634.0,15.97,15.98,15.96,15.96,75634.0
2017-11-10 15:00:00,15.96,15.97,15.95,15.97,100500.0,15.96,15.97,15.95,15.97,100500.0
2017-11-10 15:05:00,15.97,15.97,15.96,15.97,35840.0,15.97,15.97,15.96,15.97,35840.0
2017-11-10 15:10:00,15.97,15.97,15.96,15.97,20728.0,15.97,15.97,15.96,15.97,20728.0
2017-11-10 15:15:00,15.97,15.97,15.96,15.97,21180.0,15.97,15.97,15.96,15.97,21180.0
2017-11-10 15:20:00,15.97,15.98,15.97,15.97,20174.0,15.97,15.98,15.97,15.97,20174.0
2017-11-10 15:25:00,15.97,15.98,15.96,15.97,83608.0,15.97,15.98,15.96,15.97,83608.0
2017-11-10 15:30:00,15.97,15.98,15.96,15.97,77833.0,15.97,15.98,15.96,15.97,77833.0
2017-11-10 15:35:00,15.97,15.97,15.96,15.96,6579.0,15.97,15.97,15.96,15.96,6579.0
2017-11-10 15:40:00,15.96,15.97,15.96,15.96,26216.0,15.96,15.97,15.96,15.96,26216.0
2017-11-10 15:45:00,15.96,15.97,15.95,15.96,160826.0,15.96,15.97,15.95,15.96,160826.0
2017-11-10 15:50:00,15.96,15.97,15.95,15.97,110071.0,15.96,15.97,15.95,15.97,110071.0
2017-11-10 15:55:00,15.97,15.97,15.95,15.96,277503.0,15.97,15.97,15.95,15.96,277503.0
2017-11-13 09:30:00,16.04,16.05,15.99,16.03,290510.0,16.04,16.05,15.99,16.03,290510.0
2017-11-13 09:35:00,16.02,16.07,16.02,16.04,191814.0,16.02,16.07,16.02,16.04,191814.0
2017-11-13 09:40:00,16.05,16.05,16.02,16.03,136449.0,16.05,16.05,16.02,16.03,136449.0
2017-11-13 09:45:00,16.03,16.06,16.03,16.06,176425.0,16.03,16.06,16.03,16.06,176425.0
2017-11-13 09:50:00,16.06,16.07,16.04,16.05,124213.0,16.06,16.07,16.04,16.05,124213.0
2017-11-13 09:55:00,16.05,16.05,16.03,16.04,56808.0,16.05,16.05,16.03,16.04,56808.0
2017-11-13 10:00:00,16.04,16.06,16.03,16.05,155961.0,16.04,16.06,16.03,16.05,155961.0
2017-11-13 10:05:00,16.05,16.08,16.05,16.05,145861.0,16.05,16.08,16.05,16.05,145861.0
2017-11-13 10:10:00,16.06,16.07,16.04,16.07,146617.0,16.06,16.07,16.04,16.07,146617.0
2017-11-13 10:15:00,16.07,16.07,16.03,16.04,82330.0,16.07,16.07,16.03,16.04,82330.0
2017-11-13 10:20:00,16.04,16.05,16.03,16.05,77941.0,16.04,16.05,16.03,16.05,77941.0
2017-11-13 10:25:00,16.04,16.05,16.02,16.04,86740.0,16.04,16.05,16.02,16.04,86740.0
2017-11-13 10:30:00,16.04,16.11,16.04,16.1,298361.0,16.04,16.11,16.04,16.1,298361.0
2017-11-13 10:35:00,16.09,16.09,16.06,16.07,66121.0,16.09,16.09,16.06,16.07,66121.0
2017-11-13 10:40:00,16.07,16.09,16.06,16.08,65732.0,16.07,16.09,16.06,16.08,65732.0
2017-11-13 10:45:00,16.08,16.1,16.07,16.09,131999.0,16.08,16.1,16.07,16.09,131999.0
2017-11-13 10:50:00,16.09,16.1,16.08,16.1,61343.0,16.09,16.1,16.08,16.1,61343.0
2017-11-13 10:55:00,16.1,16.1,16.09,16.09,36768.0,16.1,16.1,16.09,16.09,36768.0
2017-11-13 11:00:00,16.09,16.11,16.08,16.09,83358.0,16.09,16.11,16.08,16.09,83358.0
2017-11-13 11:05:00,16.08,16.1,16.08,16.09,47347.0,16.08,16.1,16.08,16.09,47347.0
2017-11-13 11:10:00,16.09,16.1,16.09,16.1,16685.0,16.09,16.1,16.09,16.1,16685.0
2017-11-13 11:15:00,16.09,16.1,16.09,16.09,28500.0,16.09,16.1,16.09,16.09,28500.0
2017-11-13 11:20:00,16.1,16.1,16.07,16.08,48398.0,16.1,16.1,16.07,16.08,48398.0
2017-11-13 11:25:00,16.07,16.09,16.06,16.07,67658.0,16.07,16.09,16.06,16.07,67658.0
2017-11-13 11:30:00,16.07,16.09,16.07,16.08,286417.0,16.07,16.09,16.07,16.08,286417.0
2017-11-13 11:35:00,16.08,16.08,16.06,16.06,38836.0,16.08,16.08,16.06,16.06,38836.0
2017-11-13 11:40:00,16.06,16.07,16.05,16.07,38455.0,16.06,16.07,16.05,16.07,38455.0
2017-11-13 11:45:00,16.07,16.07,16.06,16.07,46690.0,16.07,16.07,16.06,16.07,46690.0
2017-11-13 11:50:00,16.07,16.07,16.05,16.06,27935.0,16.07,16.07,16.05,16.06,27935.0
2017-11-13 11:55:00,16.06,16.06,16.04,16.06,42941.0,16.06,16.06,16.04,16.06,42941.0
2017-11-13 12:00:00,16.06,16.07,16.05,16.06,145966.0,16.06,16.07,16.05,16.06,145966.0
2017-11-13 12:05:00,16.06,16.07,16.05,16.06,52095.0,16.06,16.07,16.05,16.06,52095.0
2017-11-13 12:10:00,16.06,16.07,16.06,16.07,12398.0,16.06,16.07,16.06,16.07,12398.0
2017-11-13 12:15:00,16.06,16.09,16.06,16.09,27529.0,16.06,16.09,16.06,16.09,27529.0
2017-11-13 12:20:00,16.09,16.09,16.08,16.08,16700.0,16.09,16.09,16.08,16.08,16700.0
2017-11-13 12:25:00,16.09,16.09,16.08,16.09,22508.0,16.09,16.09,16.08,16.09,22508.0
2017-11-13 12:30:00,16.09,16.1,16.09,16.1,74584.0,16.09,16.1,16.09,16.1,74584.0
2017-11-13 12:35:00,16.1,16.1,16.08,16.09,29737.0,16.1,16.1,16.08,16.09,29737.0
2017-11-13 12:40:00,16.09,16.11,16.08,16.1,55811.0,16.09,16.11,16.08,16.1,55811.0
2017-11-13 12:45:00,16.11,16.11,16.09,16.1,46476.0,16.11,16.11,16.09,16.1,46476.0
2017-11-13 12:50:00,16.11,16.11,16.1,16.1,45005.0,16.11,16.11,16.1,16.1,45005.0
2017-11-13 12:55:00,16.11,16.11,16.1,16.1,22986.0,16.11,16.11,16.1,16.1,22986.0
2017-11-13 13:00:00,16.11,16.12,16.1,16.1,55390.0,16.11,16.12,16.1,16.1,55390.0
2017-11-13 13:05:00,16.1,16.12,16.1,16.12,80820.0,16.1,16.12,16.1,16.12,80820.0
2017-11-13 13:10:00,16.12,16.12,16.11,16.11,20664.0,16.12,16.12,16.11,16.11,20664.0
2017-11-13 13:15:00,16.12,16.12,16.11,16.11,24047.0,16.12,16.12,16.11,16.11,24047.0
2017-11-13 13:20:00,16.11,16.12,16.09,16.09,46908.0,16.11,16.12,16.09,16.09,46908.0
2017-11-13 13:25:00,16.09,16.1,16.08,16.09,66991.0,16.09,16.1,16.08,16.09,66991.0
2017-11-13 13:30:00,16.1,16.1,16.09,16.09,18873.0,16.1,16.1,16.09,16.09,18873.0
2017-11-13 13:35:00,16.09,16.11,16.09,16.1,33846.0,16.09,16.11,16.09,16.1,33846.0
2017-11-13 13:40:00,16.1,16.11,16.09,16.09,6420.0,16.1,16.11,16.09,16.09,6420.0
2017-11-13 13:45:00,16.09,16.1,16.09,16.1,4671.0,16.09,16.1,16.09,16.1,4671.0
2017-11-13 13:50:00,16.1,16.11,16.08,16.1,244323.0,16.1,16.11,16.08,16.1,244323.0
2017-11-13 13:55:00,16.1,16.1,16.09,16.09,6204.0,16.1,16.1,16.09,16.09,6204.0
2017-11-13 14:00:00,16.09,16.1,16.09,16.09,21125.0,16.09,16.1,16.09,16.09,21125.0
2017-11-13 14:05:00,16.09,16.1,16.09,16.09,19372.0,16.09,16.1,16.09,16.09,19372.0
2017-11-13 14:10:00,16.09,16.1,16.09,16.09,23133.0,16.09,16.1,16.09,16.09,23133.0
2017-11-13 14:15:00,16.1,16.11,16.09,16.1,35319.0,16.1,16.11,16.09,16.1,35319.0
2017-11-13 14:20:00,16.11,16.11,16.09,16.09,22391.0,16.11,16.11,16.09,16.09,22391.0
2017-11-13 14:25:00,16.1,16.1,16.09,16.1,14124.0,16.1,16.1,16.09,16.1,14124.0
2017-11-13 14:30:00,16.1,16.1,16.09,16.1,17430.0,16.1,16.1,16.09,16.1,17430.0
2017-11-13 14:35:00,16.1,16.1,16.09,16.1,38496.0,16.1,16.1,16.09,16.1,38496.0
2017-11-13 14:40:00,16.09,16.1,16.09,16.09,10787.0,16.09,16.1,16.09,16.09,10787.0
2017-11-13 14:45:00,16.1,16.1,16.09,16.1,15376.0,16.1,16.1,16.09,16.1,15376.0
2017-11-13 14:50:00,16.1,16.1,16.09,16.1,16290.0,16.1,16.1,16.09,16.1,16290.0
2017-11-13 14:55:00,16.1,16.1,16.09,16.1,151315.0,16.1,16.1,16.09,16.1,151315.0
2017-11-13 15:00:00,16.09,16.1,16.09,16.1,13787.0,16.09,16.1,16.09,16.1,13787.0
2017-11-13 15:05:00,16.09,16.1,16.09,16.09,13648.0,16.09,16.1,16.09,16.09,13648.0
2017-11-13 15:10:00,16.09,16.09,16.08,16.09,135718.0,16.09,16.09,16.08,16.09,135718.0
2017-11-13 15:15:00,16.09,16.09,16.08,16.09,40783.0,16.09,16.09,16.08,16.09,40783.0
2017-11-13 15:20:00,16.09,16.09,16.08,16.09,34810.0,16.09,16.09,16.08,16.09,34810.0
2017-11-13 15:25:00,16.09,16.1,16.08,16.1,140371.0,16.09,16.1,16.08,16.1,140371.0
2017-11-13 15:30:00,16.1,16.1,16.09,16.09,19359.0,16.1,16.1,16.09,16.09,19359.0
2017-11-13 15:35:00,16.09,16.1,16.09,16.1,36545.0,16.09,16.1,16.09,16.1,36545.0
2017-11-13 15:40:00,16.09,16.1,16.09,16.1,53997.0,16.09,16.1,16.09,16.1,53997.0
2017-11-13 15:45:00,16.1,16.1,16.08,16.09,268276.0,16.1,16.1,16.08,16.09,268276.0
2017-11-13 15:50:00,16.08,16.09,16.08,16.08,55341.0,16.08,16.09,16.08,16.08,55341.0
2017-11-13 15:55:00,16.09,16.09,16.08,16.08,197260.0,16.09,16.09,16.08,16.08,197260.0
2017-11-14 09:30:00,16.01,16.02,15.98,16.0,274725.0,16.01,16.02,15.98,16.0,274725.0
2017-11-14 09:35:00,15.99,16.02,15.99,16.01,105920.0,15.99,16.02,15.99,16.01,105920.0
2017-11-14 09:40:00,16.0,16.01,15.97,15.99,178602.0,16.0,16.01,15.97,15.99,178602.0
2017-11-14 09:45:00,15.99,16.01,15.98,16.0,124548.0,15.99,16.01,15.98,16.0,124548.0
2017-11-14 09:50:00,15.99,15.99,15.92,15.95,311683.0,15.99,15.99,15.92,15.95,311683.0
2017-11-14 09:55:00,15.95,15.98,15.94,15.98,156339.0,15.95,15.98,15.94,15.98,156339.0
2017-11-14 10:00:00,15.97,16.06,15.97,16.04,569468.0,15.97,16.06,15.97,16.04,569468.0
2017-11-14 10:05:00,16.05,16.14,16.05,16.1,1257010.0,16.05,16.14,16.05,16.1,1257010.0
2017-11-14 10:10:00,16.09,16.1,16.02,16.04,231987.0,16.09,16.1,16.02,16.04,231987.0
2017-11-14 10:15:00,16.04,16.04,16.0,16.01,119411.0,16.04,16.04,16.0,16.01,119411.0
2017-11-14 10:20:00,16.01,16.03,16.01,16.02,89367.0,16.01,16.03,16.01,16.02,89367.0
2017-11-14 10:25:00,16.01,16.06,16.01,16.04,115553.0,16.01,16.06,16.01,16.04,115553.0
2017-11-14 10:30:00,16.04,16.06,16.03,16.06,120735.0,16.04,16.06,16.03,16.06,120735.0
2017-11-14 10:35:00,16.06,16.06,16.03,16.03,33435.0,16.06,16.06,16.03,16.03,33435.0
2017-11-14 10:40:00,16.04,16.04,16.03,16.04,12879.0,16.04,16.04,16.03,16.04,12879.0
2017-11-14 10:45:00,16.04,16.07,16.04,16.07,143254.0,16.04,16.07,16.04,16.07,143254.0
2017-11-14 10:50:00,16.06,16.07,16.04,16.05,96288.0,16.06,16.07,16.04,16.05,96288.0
2017-11-14 10:55:00,16.05,16.06,16.04,16.05,23915.0,16.05,16.06,16.04,16.05,23915.0
2017-11-14 11:00:00,16.05,16.07,16.05,16.05,53038.0,16.05,16.07,16.05,16.05,53038.0
2017-11-14 11:05:00,16.05,16.07,16.05,16.07,49315.0,16.05,16.07,16.05,16.07,49315.0
2017-11-14 11:10:00,16.07,16.08,16.05,16.06,32202.0,16.07,16.08,16.05,16.06,32202.0
2017-11-14 11:15:00,16.05,16.06,16.04,16.05,25486.0,16.05,16.06,16.04,16.05,25486.0
2017-11-14 11:20:00,16.05,16.06,16.04,16.05,14855.0,16.05,16.06,16.04,16.05,14855.0
2017-11-14 11:25:00,16.06,16.09,16.06,16.08,87450.0,16.06,16.09,16.06,16.08,87450.0
2017-11-14 11:30:00,16.08,16.09,16.07,16.07,40978.0,16.08,16.09,16.07,16.07,40978.0
2017-11-14 11:35:00,16.07,16.08,16.07,16.08,20754.0,16.07,16.08,16.07,16.08,20754.0
2017-11-14 11:40:00,16.07,16.09,16.07,16.09,71868.0,16.07,16.09,16.07,16.09,71868.0
2017-11-14 11:45:00,16.09,16.1,16.07,16.08,93148.0,16.09,16.1,16.07,16.08,93148.0
2017-11-14 11:50:00,16.08,16.08,16.05,16.06,97405.0,16.08,16.08,16.05,16.06,97405.0
2017-11-14 11:55:00,16.07,16.07,16.05,16.06,8745.0,16.07,16.07,16.05,16.06,8745.0
2017-11-14 12:00:00,16.06,16.06,16.05,16.05,38530.0,16.06,16.06,16.05,16.05,38530.0
2017-11-14 12:05:00,16.05,16.06,16.05,16.06,14152.0,16.05,16.06,16.05,16.06,14152.0
2017-11-14 12:10:00,16.06,16.07,16.06,16.07,29520.0,16.06,16.07,16.06,16.07,29520.0
2017-11-14 12:15:00,16.07,16.08,16.06,16.07,90304.0,16.07,16.08,16.06,16.07,90304.0
2017-11-14 12:20:00,16.07,16.08,16.07,16.07,2609.0,16.07,16.08,16.07,16.07,2609.0
2017-11-14 12:25:00,16.07,16.08,16.07,16.08,4564.0,16.07,16.08,16.07,16.08,4564.0
2017-11-14 12:30:00,16.08,16.09,16.07,16.07,20061.0,16.08,16.09,16.07,16.07,20061.0
2017-11-14 12:35:00,16.07,16.09,16.07,16.08,25907.0,16.07,16.09,16.07,16.08,25907.0
2017-11-14 12:40:00,16.09,16.09,16.08,16.08,18533.0,16.09,16.09,16.08,16.08,18533.0
2017-11-14 12:45:00,16.09,16.09,16.08,16.09,21176.0,16.09,16.09,16.08,16.09,21176.0
2017-11-14 12:50:00,16.09,16.09,16.08,16.09,10100.0,16.09,16.09,16.08,16.09,10100.0
2017-11-14 12:55:00,16.08,16.09,16.07,16.09,24897.0,16.08,16.09,16.07,16.09,24897.0
2017-11-14 13:00:00,16.09,16.1,16.09,16.1,21722.0,16.09,16.1,16.09,16.1,21722.0
2017-11-14 13:05:00,16.1,16.12,16.09,16.11,221911.0,16.1,16.12,16.09,16.11,221911.0
2017-11-14 13:10:00,16.11,16.11,16.09,16.11,76634.0,16.11,16.11,16.09,16.11,76634.0
2017-11-14 13:15:00,16.1,16.11,16.1,16.11,15273.0,16.1,16.11,16.1,16.11,15273.0
2017-11-14 13:20:00,16.11,16.13,16.1,16.12,56910.0,16.11,16.13,16.1,16.12,56910.0
2017-11-14 13:25:00,16.13,16.14,16.12,16.12,31913.0,16.13,16.14,16.12,16.12,31913.0
2017-11-14 13:30:00,16.13,16.14,16.12,16.13,111091.0,16.13,16.14,16.12,16.13,111091.0
2017-11-14 13:35:00,16.13,16.14,16.12,16.13,40586.0,16.13,16.14,16.12,16.13,40586.0
2017-11-14 13:40:00,16.12,16.13,16.11,16.11,37655.0,16.12,16.13,16.11,16.11,37655.0
2017-11-14 13:45:00,16.11,16.12,16.1,16.11,36644.0,16.11,16.12,16.1,16.11,36644.0
2017-11-14 13:50:00,16.11,16.11,16.1,16.11,12629.0,16.11,16.11,16.1,16.11,12629.0
2017-11-14 13:55:00,16.11,16.13,16.11,16.12,42331.0,16.11,16.13,16.11,16.12,42331.0
2017-11-14 14:00:00,16.12,16.12,16.11,16.11,13904.0,16.12,16.12,16.11,16.11,13904.0
2017-11-14 14:05:00,16.11,16.11,16.1,16.1,38551.0,16.11,16.11,16.1,16.1,38551.0
2017-11-14 14:10:00,16.1,16.11,16.1,16.1,18156.0,16.1,16.11,16.1,16.1,18156.0
2017-11-14 14:15:00,16.1,16.11,16.09,16.1,56027.0,16.1,16.11,16.09,16.1,56027.0
2017-11-14 14:20:00,16.1,16.1,16.09,16.1,12193.0,16.1,16.1,16.09,16.1,12193.0
2017-11-14 14:25:00,16.09,16.1,16.09,16.09,17613.0,16.09,16.1,16.09,16.09,17613.0
2017-11-14 14:30:00,16.1,16.1,16.09,16.09,13935.0,16.1,16.1,16.09,16.09,13935.0
2017-11-14 14:35:00,16.1,16.1,16.09,16.1,34260.0,16.1,16.1,16.09,16.1,34260.0
2017-11-14 14:40:00,16.1,16.1,16.09,16.1,29034.0,16.1,16.1,16.09,16.1,29034.0
2017-11-14 14:45:00,16.1,16.11,16.09,16.1,21768.0,16.1,16.11,16.09,16.1,21768.0
2017-11-14 14:50:00,16.1,16.1,16.09,16.1,53464.0,16.1,16.1,16.09,16.1,53464.0
2017-11-14 14:55:00,16.1,16.1,16.08,16.09,19847.0,16.1,16.1,16.08,16.09,19847.0
2017-11-14 15:00:00,16.09,16.09,16.08,16.09,8143.0,16.09,16.09,16.08,16.09,8143.0
2017-11-14 15:05:00,16.08,16.09,16.08,16.09,4749.0,16.08,16.09,16.08,16.09,4749.0
2017-11-14 15:10:00,16.08,16.09,16.08,16.09,19573.0,16.08,16.09,16.08,16.09,19573.0
2017-11-14 15:15:00,16.09,16.09,16.08,16.09,30865.0,16.09,16.09,16.08,16.09,30865.0
2017-11-14 15:20:00,16.09,16.1,16.08,16.09,42929.0,16.09,16.1,16.08,16.09,42929.0
2017-11-14 15:25:00,16.09,16.1,16.09,16.1,65701.0,16.09,16.1,16.09,16.1,65701.0
2017-11-14 15:30:00,16.1,16.1,16.09,16.1,40100.0,16.1,16.1,16.09,16.1,40100.0
2017-11-14 15:35:00,16.1,16.1,16.08,16.09,74331.0,16.1,16.1,16.08,16.09,74331.0
2017-11-14 15:40:00,16.09,16.09,16.08,16.09,56650.0,16.09,16.09,16.08,16.09,56650.0
2017-11-14 15:45:00,16.09,16.09,16.08,16.09,57106.0,16.09,16.09,16.08,16.09,57106.0
2017-11-14 15:50:00,16.09,16.09,16.08,16.09,53357.0,16.09,16.09,16.08,16.09,53357.0
2017-11-14 15:55:00,16.09,16.09,16.07,16.08,153646.0,16.09,16.09,16.07,16.08,153646.0
2017-11-15 09:30:00,16.19,16.21,16.18,16.2,281119.0,16.19,16.21,16.18,16.2,281119.0
2017-11-15 09:35:00,16.2,16.21,16.17,16.2,54653.0,16.2,16.21,16.17,16.2,54653.0
2017-11-15 09:40:00,16.2,16.21,16.15,16.17,124741.0,16.2,16.21,16.15,16.17,124741.0
2017-11-15 09:45:00,16.16,16.18,16.06,16.09,642721.0,16.16,16.18,16.06,16.09,642721.0
2017-11-15 09:50:00,16.09,16.1,16.03,16.08,423712.0,16.09,16.1,16.03,16.08,423712.0
2017-11-15 09:55:00,16.07,16.09,16.06,16.07,168626.0,16.07,16.09,16.06,16.07,168626.0
2017-11-15 10:00:00,16.08,16.09,16.06,16.09,166748.0,16.08,16.09,16.06,16.09,166748.0
2017-11-15 10:05:00,16.09,16.09,16.05,16.08,157090.0,16.09,16.09,16.05,16.08,157090.0
2017-11-15 10:10:00,16.08,16.09,16.05,16.07,88507.0,16.08,16.09,16.05,16.07,88507.0
2017-11-15 10:15:00,16.07,16.08,16.06,16.07,59991.0,16.07,16.08,16.06,16.07,59991.0
2017-11-15 10:20:00,16.07,16.07,16.06,16.07,50861.0,16.07,16.07,16.06,16.07,50861.0
2017-11-15 10:25:00,16.07,16.07,16.06,16.07,60900.0,16.07,16.07,16.06,16.07,60900.0
2017-11-15 10:30:00,16.07,16.09,16.07,16.08,41465.0,16.07,16.09,16.07,16.08,41465.0
2017-11-15 10:35:00,16.09,16.09,16.03,16.06,231510.0,16.09,16.09,16.03,16.06,231510.0
2017-11-15 10:40:00,16.07,16.08,16.06,16.07,88487.0,16.07,16.08,16.06,16.07,88487.0
2017-11-15 10:45:00,16.07,16.1,16.06,16.09,53925.0,16.07,16.1,16.06,16.09,53925.0
2017-11-15 10:50:00,16.1,16.1,16.08,16.09,35769.0,16.1,16.1,16.08,16.09,35769.0
2017-11-15 10:55:00,16.08,16.09,16.05,16.06,129126.0,16.08,16.09,16.05,16.06,129126.0
2017-11-15 11:00:00,16.05,16.08,16.04,16.08,216237.0,16.05,16.08,16.04,16.08,216237.0
2017-11-15 11:05:00,16.08,16.08,16.06,16.07,41727.0,16.08,16.08,16.06,16.07,41727.0
2017-11-15 11:10:00,16.06,16.08,16.05,16.07,58700.0,16.06,16.08,16.05,16.07,58700.0
2017-11-15 11:15:00,16.07,16.08,16.06,16.07,39627.0,16.07,16.08,16.06,16.07,39627.0
2017-11-15 11:20:00,16.07,16.08,16.06,16.06,36027.0,16.07,16.08,16.06,16.06,36027.0
2017-11-15 11:25:00,16.06,16.08,16.05,16.07,95296.0,16.06,16.08,16.05,16.07,95296.0
2017-11-15 11:30:00,16.08,16.08,16.06,16.07,44950.0,16.08,16.08,16.06,16.07,44950.0
2017-11-15 11:35:00,16.06,16.07,16.05,16.06,29042.0,16.06,16.07,16.05,16.06,29042.0
2017-11-15 11:40:00,16.06,16.06,16.02,16.02,75584.0,16.06,16.06,16.02,16.02,75584.0
2017-11-15 11:45:00,16.02,16.04,16.02,16.03,101136.0,16.02,16.04,16.02,16.03,101136.0
2017-11-15 11:50:00,16.03,16.06,16.03,16.06,81683.0,16.03,16.06,16.03,16.06,81683.0
2017-11-15 11:55:00,16.05,16.06,16.05,16.06,23011.0,16.05,16.06,16.05,16.06,23011.0
2017-11-15 12:00:00,16.06,16.07,16.05,16.07,31735.0,16.06,16.07,16.05,16.07,31735.0
2017-11-15 12:05:00,16.06,16.07,16.06,16.07,8550.0,16.06,16.07,16.06,16.07,8550.0
2017-11-15 12:10:00,16.07,16.07,16.06,16.07,7273.0,16.07,16.07,16.06,16.07,7273.0
2017-11-15 12:15:00,16.07,16.07,16.06,16.06,12650.0,16.07,16.07,16.06,16.06,12650.0
2017-11-15 12:20:00,16.06,16.07,16.06,16.07,15200.0,16.06,16.07,16.06,16.07,15200.0
2017-11-15 12:25:00,16.07,16.07,16.05,16.07,68798.0,16.07,16.07,16.05,16.07,68798.0
2017-11-15 12:30:00,16.06,16.07,16.05,16.06,36530.0,16.06,16.07,16.05,16.06,36530.0
2017-11-15 12:35:00,16.06,16.06,16.05,16.05,18245.0,16.06,16.06,16.05,16.05,18245.0
2017-11-15 12:40:00,16.06,16.07,16.05,16.06,45333.0,16.06,16.07,16.05,16.06,45333.0
2017-11-15 12:45:00,16.07,16.07,16.06,16.06,24224.0,16.07,16.07,16.06,16.06,24224.0
2017-11-15 12:50:00,16.06,16.07,16.06,16.07,3690.0,16.06,16.07,16.06,16.07,3690.0
2017-11-15 12:55:00,16.06,16.07,16.05,16.05,18471.0,16.06,16.07,16.05,16.05,18471.0
2017-11-15 13:00:00,16.05,16.06,16.05,16.05,11590.0,16.05,16.06,16.05,16.05,11590.0
2017-11-15 13:05:00,16.05,16.06,16.04,16.05,14702.0,16.05,16.06,16.04,16.05,14702.0
2017-11-15 13:10:00,16.05,16.06,16.04,16.05,50458.0,16.05,16.06,16.04,16.05,50458.0
2017-11-15 13:15:00,16.05,16.05,16.04,16.05,17381.0,16.05,16.05,16.04,16.05,17381.0
2017-11-15 13:20:00,16.05,16.05,16.02,16.03,148306.0,16.05,16.05,16.02,16.03,148306.0
2017-11-15 13:25:00,16.02,16.04,16.01,16.02,157010.0,16.02,16.04,16.01,16.02,157010.0
2017-11-15 13:30:00,16.02,16.03,16.01,16.02,182338.0,16.02,16.03,16.01,16.02,182338.0
2017-11-15 13:35:00,16.02,16.03,16.02,16.03,18582.0,16.02,16.03,16.02,16.03,18582.0
2017-11-15 13:40:00,16.03,16.03,16.02,16.03,10785.0,16.03,16.03,16.02,16.03,10785.0
2017-11-15 13:45:00,16.03,16.03,16.02,16.03,7140.0,16.03,16.03,16.02,16.03,7140.0
2017-11-15 13:50:00,16.03,16.03,16.02,16.03,9853.0,16.03,16.03,16.02,16.03,9853.0
2017-11-15 13:55:00,16.03,16.04,16.02,16.03,95676.0,16.03,16.04,16.02,16.03,95676.0
2017-11-15 14:00:00,16.03,16.03,16.01,16.01,46602.0,16.03,16.03,16.01,16.01,46602.0
2017-11-15 14:05:00,16.02,16.03,16.01,16.02,46469.0,16.02,16.03,16.01,16.02,46469.0
2017-11-15 14:10:00,16.02,16.03,16.01,16.02,147869.0,16.02,16.03,16.01,16.02,147869.0
2017-11-15 14:15:00,16.02,16.03,16.01,16.02,70469.0,16.02,16.03,16.01,16.02,70469.0
2017-11-15 14:20:00,16.02,16.02,16.01,16.02,23371.0,16.02,16.02,16.01,16.02,23371.0
2017-11-15 14:25:00,16.02,16.03,16.01,16.01,47923.0,16.02,16.03,16.01,16.01,47923.0
2017-11-15 14:30:00,16.01,16.02,16.0,16.02,83332.0,16.01,16.02,16.0,16.02,83332.0
2017-11-15 14:35:00,16.02,16.02,16.0,16.02,87280.0,16.02,16.02,16.0,16.02,87280.0
2017-11-15 14:40:00,16.02,16.03,16.01,16.02,45020.0,16.02,16.03,16.01,16.02,45020.0
2017-11-15 14:45:00,16.02,16.03,16.01,16.03,40405.0,16.02,16.03,16.01,16.03,40405.0
2017-11-15 14:50:00,16.02,16.03,16.02,16.03,17671.0,16.02,16.03,16.02,16.03,17671.0
2017-11-15 14:55:00,16.03,16.03,16.02,16.03,42800.0,16.03,16.03,16.02,16.03,42800.0
2017-11-15 15:00:00,16.02,16.03,16.02,16.02,18886.0,16.02,16.03,16.02,16.02,18886.0
2017-11-15 15:05:00,16.03,16.03,16.02,16.03,20257.0,16.03,16.03,16.02,16.03,20257.0
2017-11-15 15:10:00,16.03,16.03,16.02,16.03,24194.0,16.03,16.03,16.02,16.03,24194.0
2017-11-15 15:15:00,16.02,16.03,16.02,16.03,63938.0,16.02,16.03,16.02,16.03,63938.0
2017-11-15 15:20:00,16.03,16.04,16.02,16.04,28618.0,16.03,16.04,16.02,16.04,28618.0
2017-11-15 15:25:00,16.04,16.05,16.03,16.03,85105.0,16.04,16.05,16.03,16.03,85105.0
2017-11-15 15:30:00,16.03,16.04,16.03,16.04,17471.0,16.03,16.04,16.03,16.04,17471.0
2017-11-15 15:35:00,16.04,16.04,16.03,16.04,15619.0,16.04,16.04,16.03,16.04,15619.0
2017-11-15 15:40:00,16.04,16.04,16.03,16.04,16571.0,16.04,16.04,16.03,16.04,16571.0
2017-11-15 15:45:00,16.04,16.05,16.03,16.04,185390.0,16.04,16.05,16.03,16.04,185390.0
2017-11-15 15:50:00,16.04,16.05,16.04,16.04,50282.0,16.04,16.05,16.04,16.04,50282.0
2017-11-15 15:55:00,16.04,16.05,16.03,16.03,214679.0,16.04,16.05,16.03,16.03,214679.0
2017-11-16 09:30:00,16.1,16.11,16.09,16.11,134444.0,16.1,16.11,16.09,16.11,134444.0
2017-11-16 09:35:00,16.1,16.13,16.1,16.11,66785.0,16.1,16.13,16.1,16.11,66785.0
2017-11-16 09:40:00,16.12,16.14,16.11,16.13,60178.0,16.12,16.14,16.11,16.13,60178.0
2017-11-16 09:45:00,16.13,16.13,16.11,16.13,64361.0,16.13,16.13,16.11,16.13,64361.0
2017-11-16 09:50:00,16.13,16.17,16.12,16.16,158558.0,16.13,16.17,16.12,16.16,158558.0
2017-11-16 09:55:00,16.16,16.17,16.14,16.14,128596.0,16.16,16.17,16.14,16.14,128596.0
2017-11-16 10:00:00,16.15,16.16,16.14,16.15,84455.0,16.15,16.16,16.14,16.15,84455.0
2017-11-16 10:05:00,16.15,16.15,16.14,16.14,27295.0,16.15,16.15,16.14,16.14,27295.0
2017-11-16 10:10:00,16.14,16.15,16.14,16.15,43152.0,16.14,16.15,16.14,16.15,43152.0
2017-11-16 10:15:00,16.15,16.15,16.12,16.12,74834.0,16.15,16.15,16.12,16.12,74834.0
2017-11-16 10:20:00,16.12,16.14,16.12,16.13,87937.0,16.12,16.14,16.12,16.13,87937.0
2017-11-16 10:25:00,16.13,16.14,16.12,16.13,62447.0,16.13,16.14,16.12,16.13,62447.0
2017-11-16 10:30:00,16.13,16.15,16.13,16.14,166171.0,16.13,16.15,16.13,16.14,166171.0
2017-11-16 10:35:00,16.14,16.14,16.1,16.11,422454.0,16.14,16.14,16.1,16.11,422454.0
2017-11-16 10:40:00,16.12,16.14,16.12,16.14,26049.0,16.12,16.14,16.12,16.14,26049.0
2017-11-16 10:45:00,16.14,16.15,16.13,16.14,54640.0,16.14,16.15,16.13,16.14,54640.0
2017-11-16 10:50:00,16.14,16.15,16.13,16.13,49887.0,16.14,16.15,16.13,16.13,49887.0
2017-11-16 10:55:00,16.14,16.14,16.11,16.11,100027.0,16.14,16.14,16.11,16.11,100027.0
2017-11-16 11:00:00,16.12,16.14,16.11,16.14,27705.0,16.12,16.14,16.11,16.14,27705.0
2017-11-16 11:05:00,16.14,16.15,16.13,16.14,31677.0,16.14,16.15,16.13,16.14,31677.0
2017-11-16 11:10:00,16.14,16.15,16.12,16.13,54706.0,16.14,16.15,16.12,16.13,54706.0
2017-11-16 11:15:00,16.13,16.14,16.12,16.13,49164.0,16.13,16.14,16.12,16.13,49164.0
2017-11-16 11:20:00,16.12,16.14,16.12,16.13,62455.0,16.12,16.14,16.12,16.13,62455.0
2017-11-16 11:25:00,16.13,16.13,16.11,16.12,20221.0,16.13,16.13,16.11,16.12,20221.0
2017-11-16 11:30:00,16.12,16.13,16.11,16.12,29402.0,16.12,16.13,16.11,16.12,29402.0
2017-11-16 11:35:00,16.11,16.12,16.11,16.12,8052.0,16.11,16.12,16.11,16.12,8052.0
2017-11-16 11:40:00,16.12,16.12,16.1,16.11,61793.0,16.12,16.12,16.1,16.11,61793.0
2017-11-16 11:45:00,16.1,16.11,16.1,16.11,9790.0,16.1,16.11,16.1,16.11,9790.0
2017-11-16 11:50:00,16.11,16.12,16.1,16.11,55664.0,16.11,16.12,16.1,16.11,55664.0
2017-11-16 11:55:00,16.12,16.13,16.1,16.13,61764.0,16.12,16.13,16.1,16.13,61764.0
2017-11-16 12:00:00,16.12,16.13,16.12,16.13,18300.0,16.12,16.13,16.12,16.13,18300.0
2017-11-16 12:05:00,16.13,16.13,16.12,16.13,61035.0,16.13,16.13,16.12,16.13,61035.0
2017-11-16 12:10:00,16.12,16.13,16.12,16.13,27384.0,16.12,16.13,16.12,16.13,27384.0
2017-11-16 12:15:00,16.13,16.14,16.12,16.14,59253.0,16.13,16.14,16.12,16.14,59253.0
2017-11-16 12:20:00,16.14,16.14,16.13,16.14,16985.0,16.14,16.14,16.13,16.14,16985.0
2017-11-16 12:25:00,16.14,16.14,16.13,16.13,54997.0,16.14,16.14,16.13,16.13,54997.0
2017-11-16 12:30:00,16.14,16.14,16.13,16.14,5829.0,16.14,16.14,16.13,16.14,5829.0
2017-11-16 12:35:00,16.14,16.14,16.13,16.13,25295.0,16.14,16.14,16.13,16.13,25295.0
2017-11-16 12:40:00,16.13,16.14,16.13,16.14,12124.0,16.13,16.14,16.13,16.14,12124.0
2017-11-16 12:45:00,16.14,16.14,16.13,16.13,16660.0,16.14,16.14,16.13,16.13,16660.0
2017-11-16 12:50:00,16.13,16.14,16.13,16.13,6780.0,16.13,16.14,16.13,16.13,6780.0
2017-11-16 12:55:00,16.14,16.14,16.13,16.13,16939.0,16.14,16.14,16.13,16.13,16939.0
2017-11-16 13:00:00,16.14,16.14,16.13,16.13,17370.0,16.14,16.14,16.13,16.13,17370.0
2017-11-16 13:05:00,16.13,16.15,16.13,16.14,123677.0,16.13,16.15,16.13,16.14,123677.0
2017-11-16 13:10:00,16.14,16.15,16.14,16.14,6276.0,16.14,16.15,16.14,16.14,6276.0
2017-11-16 13:15:00,16.15,16.15,16.14,16.15,3231.0,16.15,16.15,16.14,16.15,3231.0
2017-11-16 13:20:00,16.14,16.15,16.11,16.12,62912.0,16.14,16.15,16.11,16.12,62912.0
2017-11-16 13:25:00,16.12,16.13,16.1,16.11,68619.0,16.12,16.13,16.1,16.11,68619.0
2017-11-16 13:30:00,16.11,16.12,16.11,16.12,18164.0,16.11,16.12,16.11,16.12,18164.0
2017-11-16 13:35:00,16.12,16.12,16.1,16.11,17843.0,16.12,16.12,16.1,16.11,17843.0
2017-11-16 13:40:00,16.11,16.12,16.1,16.12,20808.0,16.11,16.12,16.1,16.12,20808.0
2017-11-16 13:45:00,16.12,16.12,16.11,16.12,16072.0,16.12,16.12,16.11,16.12,16072.0
2017-11-16 13:50:00,16.12,16.12,16.11,16.12,22002.0,16.12,16.12,16.11,16.12,22002.0
2017-11-16 13:55:00,16.12,16.13,16.12,16.13,11497.0,16.12,16.13,16.12,16.13,11497.0
2017-11-16 14:00:00,16.12,16.13,16.1,16.11,29015.0,16.12,16.13,16.1,16.11,29015.0
2017-11-16 14:05:00,16.1,16.11,16.1,16.1,13289.0,16.1,16.11,16.1,16.1,13289.0
2017-11-16 14:10:00,16.1,16.11,16.1,16.1,11667.0,16.1,16.11,16.1,16.1,11667.0
2017-11-16 14:15:00,16.11,16.12,16.1,16.12,20162.0,16.11,16.12,16.1,16.12,20162.0
2017-11-16 14:20:00,16.11,16.12,16.1,16.11,18106.0,16.11,16.12,16.1,16.11,18106.0
2017-11-16 14:25:00,16.11,16.11,16.1,16.11,35066.0,16.11,16.11,16.1,16.11,35066.0
2017-11-16 14:30:00,16.11,16.11,16.1,16.11,11260.0,16.11,16.11,16.1,16.11,11260.0
2017-11-16 14:35:00,16.11,16.11,16.1,16.11,34050.0,16.11,16.11,16.1,16.11,34050.0
2017-11-16 14:40:00,16.11,16.12,16.1,16.11,62535.0,16.11,16.12,16.1,16.11,62535.0
2017-11-16 14:45:00,16.11,16.12,16.11,16.12,19574.0,16.11,16.12,16.11,16.12,19574.0
2017-11-16 14:50:00,16.12,16.12,16.11,16.12,29702.0,16.12,16.12,16.11,16.12,29702.0
2017-11-16 14:55:00,16.12,16.13,16.11,16.12,95669.0,16.12,16.13,16.11,16.12,95669.0
2017-11-16 15:00:00,16.12,16.13,16.12,16.13,110185.0,16.12,16.13,16.12,16.13,110185.0
2017-11-16 15:05:00,16.13,16.13,16.12,16.12,7005.0,16.13,16.13,16.12,16.12,7005.0
2017-11-16 15:10:00,16.12,16.13,16.12,16.12,15100.0,16.12,16.13,16.12,16.12,15100.0
2017-11-16 15:15:00,16.12,16.13,16.12,16.13,23347.0,16.12,16.13,16.12,16.13,23347.0
2017-11-16 15:20:00,16.12,16.13,16.12,16.13,36933.0,16.12,16.13,16.12,16.13,36933.0
2017-11-16 15:25:00,16.13,16.13,16.12,16.13,28539.0,16.13,16.13,16.12,16.13,28539.0
2017-11-16 15:30:00,16.13,16.13,16.11,16.12,78075.0,16.13,16.13,16.11,16.12,78075.0
2017-11-16 15:35:00,16.12,16.12,16.11,16.12,18640.0,16.12,16.12,16.11,16.12,18640.0
2017-11-16 15:40:00,16.12,16.12,16.11,16.12,82510.0,16.12,16.12,16.11,16.12,82510.0
2017-11-16 15:45:00,16.12,16.12,16.11,16.12,62601.0,16.12,16.12,16.11,16.12,62601.0
2017-11-16 15:50:00,16.12,16.12,16.11,16.11,203774.0,16.12,16.12,16.11,16.11,203774.0
2017-11-16 15:55:00,16.12,16.13,16.11,16.12,163069.0,16.12,16.13,16.11,16.12,163069.0
2017-11-17 09:30:00,16.14,16.16,16.14,16.16,168304.0,16.14,16.16,16.14,16.16,168304.0
2017-11-17 09:35:00,16.16,16.16,16.11,16.13,150516.0,16.16,16.16,16.11,16.13,150516.0
2017-11-17 09:40:00,16.14,16.14,16.12,16.13,71951.0,16.14,16.14,16.12,16.13,71951.0
2017-11-17 09:45:00,16.13,16.14,16.1,16.11,99394.0,16.13,16.14,16.1,16.11,99394.0
2017-11-17 09:50:00,16.11,16.13,16.1,16.13,70708.0,16.11,16.13,16.1,16.13,70708.0
2017-11-17 09:55:00,16.12,16.13,16.12,16.12,64121.0,16.12,16.13,16.12,16.12,64121.0
2017-11-17 10:00:00,16.13,16.14,16.1,16.13,87268.0,16.13,16.14,16.1,16.13,87268.0
2017-11-17 10:05:00,16.13,16.13,16.1,16.12,231338.0,16.13,16.13,16.1,16.12,231338.0
2017-11-17 10:10:00,16.12,16.13,16.11,16.12,65244.0,16.12,16.13,16.11,16.12,65244.0
2017-11-17 10:15:00,16.12,16.13,16.11,16.12,58265.0,16.12,16.13,16.11,16.12,58265.0
2017-11-17 10:20:00,16.12,16.13,16.11,16.12,28952.0,16.12,16.13,16.11,16.12,28952.0
2017-11-17 10:25:00,16.12,16.14,16.12,16.13,61197.0,16.12,16.14,16.12,16.13,61197.0
2017-11-17 10:30:00,16.13,16.14,16.12,16.12,62672.0,16.13,16.14,16.12,16.12,62672.0
2017-11-17 10:35:00,16.12,16.13,16.12,16.13,15962.0,16.12,16.13,16.12,16.13,15962.0
2017-11-17 10:40:00,16.13,16.14,16.12,16.13,33824.0,16.13,16.14,16.12,16.13,33824.0
2017-11-17 10:45:00,16.13,16.14,16.13,16.13,153243.0,16.13,16.14,16.13,16.13,153243.0
2017-11-17 10:50:00,16.13,16.14,16.12,16.14,127160.0,16.13,16.14,16.12,16.14,127160.0
2017-11-17 10:55:00,16.14,16.16,16.13,16.15,101193.0,16.14,16.16,16.13,16.15,101193.0
2017-11-17 11:00:00,16.15,16.17,16.15,16.16,63641.0,16.15,16.17,16.15,16.16,63641.0
2017-11-17 11:05:00,16.17,16.17,16.16,16.17,131111.0,16.17,16.17,16.16,16.17,131111.0
2017-11-17 11:10:00,16.17,16.17,16.14,16.15,87811.0,16.17,16.17,16.14,16.15,87811.0
2017-11-17 11:15:00,16.15,16.17,16.15,16.17,21619.0,16.15,16.17,16.15,16.17,21619.0
2017-11-17 11:20:00,16.17,16.17,16.16,16.16,51625.0,16.17,16.17,16.16,16.16,51625.0
2017-11-17 11:25:00,16.16,16.17,16.15,16.16,164690.0,16.16,16.17,16.15,16.16,164690.0
2017-11-17 11:30:00,16.17,16.17,16.15,16.16,44477.0,16.17,16.17,16.15,16.16,44477.0
2017-11-17 11:35:00,16.16,16.17,16.15,16.16,46826.0,16.16,16.17,16.15,16.16,46826.0
2017-11-17 11:40:00,16.16,16.17,16.15,16.16,87987.0,16.16,16.17,16.15,16.16,87987.0
2017-11-17 11:45:00,16.16,16.16,16.15,16.16,8210.0,16.16,16.16,16.15,16.16,8210.0
2017-11-17 11:50:00,16.16,16.17,16.15,16.17,50994.0,16.16,16.17,16.15,16.17,50994.0
2017-11-17 11:55:00,16.16,16.19,16.16,16.19,203355.0,16.16,16.19,16.16,16.19,203355.0
2017-11-17 12:00:00,16.18,16.2,16.18,16.19,101050.0,16.18,16.2,16.18,16.19,101050.0
2017-11-17 12:05:00,16.19,16.2,16.18,16.19,40648.0,16.19,16.2,16.18,16.19,40648.0
2017-11-17 12:10:00,16.19,16.19,16.18,16.18,13312.0,16.19,16.19,16.18,16.18,13312.0
2017-11-17 12:15:00,16.18,16.19,16.18,16.18,50898.0,16.18,16.19,16.18,16.18,50898.0
2017-11-17 12:20:00,16.18,16.2,16.18,16.2,87316.0,16.18,16.2,16.18,16.2,87316.0
2017-11-17 12:25:00,16.19,16.2,16.19,16.19,23874.0,16.19,16.2,16.19,16.19,23874.0
2017-11-17 12:30:00,16.19,16.2,16.19,16.2,17584.0,16.19,16.2,16.19,16.2,17584.0
2017-11-17 12:35:00,16.2,16.21,16.19,16.2,125742.0,16.2,16.21,16.19,16.2,125742.0
2017-11-17 12:40:00,16.2,16.21,16.2,16.2,12994.0,16.2,16.21,16.2,16.2,12994.0
2017-11-17 12:45:00,16.21,16.21,16.2,16.21,15474.0,16.21,16.21,16.2,16.21,15474.0
2017-11-17 12:50:00,16.2,16.23,16.2,16.22,213772.0,16.2,16.23,16.2,16.22,213772.0
2017-11-17 12:55:00,16.23,16.26,16.22,16.25,370842.0,16.23,16.26,16.22,16.25,370842.0
2017-11-17 13:00:00,16.25,16.26,16.24,16.25,130721.0,16.25,16.26,16.24,16.25,130721.0
2017-11-17 13:05:00,16.26,16.29,16.26,16.28,106382.0,16.26,16.29,16.26,16.28,106382.0
2017-11-17 13:10:00,16.29,16.33,16.28,16.32,688260.0,16.29,16.33,16.28,16.32,688260.0
2017-11-17 13:15:00,16.32,16.37,16.32,16.36,381243.0,16.32,16.37,16.32,16.36,381243.0
2017-11-17 13:20:00,16.36,16.41,16.35,16.4,412590.0,16.36,16.41,16.35,16.4,412590.0
2017-11-17 13:25:00,16.39,16.4,16.35,16.36,321627.0,16.39,16.4,16.35,16.36,321627.0
2017-11-17 13:30:00,16.36,16.37,16.34,16.34,83184.0,16.36,16.37,16.34,16.34,83184.0
2017-11-17 13:35:00,16.34,16.36,16.33,16.35,85730.0,16.34,16.36,16.33,16.35,85730.0
2017-11-17 13:40:00,16.35,16.36,16.33,16.34,120881.0,16.35,16.36,16.33,16.34,120881.0
2017-11-17 13:45:00,16.34,16.35,16.33,16.33,56451.0,16.34,16.35,16.33,16.33,56451.0
2017-11-17 13:50:00,16.34,16.35,16.32,16.34,86902.0,16.34,16.35,16.32,16.34,86902.0
2017-11-17 13:55:00,16.34,16.36,16.33,16.35,119996.0,16.34,16.36,16.33,16.35,119996.0
2017-11-17 14:00:00,16.35,16.36,16.34,16.35,31538.0,16.35,16.36,16.34,16.35,31538.0
2017-11-17 14:05:00,16.34,16.36,16.34,16.35,67888.0,16.34,16.36,16.34,16.35,67888.0
2017-11-17 14:10:00,16.34,16.35,16.33,16.34,73959.0,16.34,16.35,16.33,16.34,73959.0
2017-11-17 14:15:00,16.34,16.35,16.33,16.35,107062.0,16.34,16.35,16.33,16.35,107062.0
2017-11-17 14:20:00,16.35,16.36,16.34,16.35,44422.0,16.35,16.36,16.34,16.35,44422.0
2017-11-17 14:25:00,16.35,16.35,16.34,16.35,17213.0,16.35,16.35,16.34,16.35,17213.0
2017-11-17 14:30:00,16.34,16.35,16.33,16.34,28291.0,16.34,16.35,16.33,16.34,28291.0
2017-11-17 14:35:00,16.34,16.34,16.31,16.32,41828.0,16.34,16.34,16.31,16.32,41828.0
2017-11-17 14:40:00,16.32,16.32,16.31,16.32,31102.0,16.32,16.32,16.31,16.32,31102.0
2017-11-17 14:45:00,16.31,16.32,16.31,16.31,25652.0,16.31,16.32,16.31,16.31,25652.0
2017-11-17 14:50:00,16.31,16.32,16.3,16.31,219604.0,16.31,16.32,16.3,16.31,219604.0
2017-11-17 14:55:00,16.31,16.32,16.31,16.32,24471.0,16.31,16.32,16.31,16.32,24471.0
2017-11-17 15:00:00,16.31,16.32,16.31,16.32,22072.0,16.31,16.32,16.31,16.32,22072.0
2017-11-17 15:05:00,16.32,16.32,16.31,16.32,48858.0,16.32,16.32,16.31,16.32,48858.0
2017-11-17 15:10:00,16.32,16.32,16.31,16.32,66955.0,16.32,16.32,16.31,16.32,66955.0
2017-11-17 15:15:00,16.32,16.33,16.31,16.32,127087.0,16.32,16.33,16.31,16.32,127087.0
2017-11-17 15:20:00,16.32,16.33,16.32,16.32,33531.0,16.32,16.33,16.32,16.32,33531.0
2017-11-17 15:25:00,16.32,16.33,16.32,16.32,45200.0,16.32,16.33,16.32,16.32,45200.0
2017-11-17 15:30:00,16.32,16.32,16.3,16.3,74924.0,16.32,16.32,16.3,16.3,74924.0
2017-11-17 15:35:00,16.3,16.31,16.3,16.3,56701.0,16.3,16.31,16.3,16.3,56701.0
2017-11-17 15:40:00,16.31,16.33,16.3,16.32,356400.0,16.31,16.33,16.3,16.32,356400.0
2017-11-17 15:45:00,16.32,16.33,16.32,16.32,41056.0,16.32,16.33,16.32,16.32,41056.0
2017-11-17 15:50:00,16.32,16.33,16.32,16.32,71373.0,16.32,16.33,16.32,16.32,71373.0
2017-11-17 15:55:00,16.32,16.33,16.31,16.32,572709.0,16.32,16.33,16.31,16.32,572709.0
2017-11-20 09:30:00,16.14,16.17,16.13,16.16,290074.0,16.14,16.17,16.13,16.16,290074.0
2017-11-20 09:35:00,16.16,16.16,16.12,16.12,155673.0,16.16,16.16,16.12,16.12,155673.0
2017-11-20 09:40:00,16.12,16.13,16.12,16.12,49899.0,16.12,16.13,16.12,16.12,49899.0
2017-11-20 09:45:00,16.13,16.13,16.12,16.13,53174.0,16.13,16.13,16.12,16.13,53174.0
2017-11-20 09:50:00,16.13,16.15,16.12,16.15,76195.0,16.13,16.15,16.12,16.15,76195.0
2017-11-20 09:55:00,16.14,16.15,16.08,16.1,282642.0,16.14,16.15,16.08,16.1,282642.0
2017-11-20 10:00:00,16.1,16.12,16.09,16.1,108020.0,16.1,16.12,16.09,16.1,108020.0
2017-11-20 10:05:00,16.1,16.1,16.01,16.04,706441.0,16.1,16.1,16.01,16.04,706441.0
2017-11-20 10:10:00,16.04,16.07,16.03,16.07,265828.0,16.04,16.07,16.03,16.07,265828.0
2017-11-20 10:15:00,16.07,16.08,16.04,16.07,272962.0,16.07,16.08,16.04,16.07,272962.0
2017-11-20 10:20:00,16.07,16.08,16.05,16.06,188331.0,16.07,16.08,16.05,16.06,188331.0
2017-11-20 10:25:00,16.05,16.07,16.05,16.07,113534.0,16.05,16.07,16.05,16.07,113534.0
2017-11-20 10:30:00,16.07,16.08,16.05,16.07,152695.0,16.07,16.08,16.05,16.07,152695.0
2017-11-20 10:35:00,16.07,16.07,16.04,16.05,267840.0,16.07,16.07,16.04,16.05,267840.0
2017-11-20 10:40:00,16.05,16.06,16.03,16.04,179174.0,16.05,16.06,16.03,16.04,179174.0
2017-11-20 10:45:00,16.04,16.06,16.04,16.05,96627.0,16.04,16.06,16.04,16.05,96627.0
2017-11-20 10:50:00,16.06,16.06,16.03,16.04,73007.0,16.06,16.06,16.03,16.04,73007.0
2017-11-20 10:55:00,16.04,16.06,16.02,16.05,144766.0,16.04,16.06,16.02,16.05,144766.0
2017-11-20 11:00:00,16.05,16.07,16.04,16.05,120924.0,16.05,16.07,16.04,16.05,120924.0
2017-11-20 11:05:00,16.05,16.06,16.04,16.05,49214.0,16.05,16.06,16.04,16.05,49214.0
2017-11-20 11:10:00,16.05,16.06,16.05,16.05,66700.0,16.05,16.06,16.05,16.05,66700.0
2017-11-20 11:15:00,16.05,16.05,16.03,16.04,26679.0,16.05,16.05,16.03,16.04,26679.0
2017-11-20 11:20:00,16.03,16.04,16.02,16.03,143927.0,16.03,16.04,16.02,16.03,143927.0
2017-11-20 11:25:00,16.03,16.04,16.02,16.03,130658.0,16.03,16.04,16.02,16.03,130658.0
2017-11-20 11:30:00,16.03,16.03,15.97,15.98,954904.0,16.03,16.03,15.97,15.98,954904.0
2017-11-20 11:35:00,15.98,16.0,15.94,15.97,854643.0,15.98,16.0,15.94,15.97,854643.0
2017-11-20 11:40:00,15.97,15.99,15.96,15.99,192414.0,15.97,15.99,15.96,15.99,192414.0
2017-11-20 11:45:00,15.98,16.0,15.97,15.99,190197.0,15.98,16.0,15.97,15.99,190197.0
2017-11-20 11:50:00,16.0,16.0,15.98,15.99,137493.0,16.0,16.0,15.98,15.99,137493.0
2017-11-20 11:55:00,15.99,16.0,15.97,15.98,97883.0,15.99,16.0,15.97,15.98,97883.0
2017-11-20 12:00:00,15.98,15.98,15.95,15.97,397199.0,15.98,15.98,15.95,15.97,397199.0
2017-11-20 12:05:00,15.97,15.97,15.96,15.97,83204.0,15.97,15.97,15.96,15.97,83204.0
2017-11-20 12:10:00,15.97,15.97,15.96,15.96,31295.0,15.97,15.97,15.96,15.96,31295.0
2017-11-20 12:15:00,15.97,15.97,15.96,15.96,29065.0,15.97,15.97,15.96,15.96,29065.0
2017-11-20 12:20:00,15.96,15.99,15.95,15.98,122105.0,15.96,15.99,15.95,15.98,122105.0
2017-11-20 12:25:00,15.98,15.98,15.97,15.98,21892.0,15.98,15.98,15.97,15.98,21892.0
2017-11-20 12:30:00,15.98,15.98,15.93,15.95,245578.0,15.98,15.98,15.93,15.95,245578.0
2017-11-20 12:35:00,15.95,15.95,15.94,15.95,54496.0,15.95,15.95,15.94,15.95,54496.0
2017-11-20 12:40:00,15.96,15.96,15.94,15.94,144023.0,15.96,15.96,15.94,15.94,144023.0
2017-11-20 12:45:00,15.95,15.96,15.94,15.95,99174.0,15.95,15.96,15.94,15.95,99174.0
2017-11-20 12:50:00,15.96,15.96,15.95,15.95,33166.0,15.96,15.96,15.95,15.95,33166.0
2017-11-20 12:55:00,15.95,15.96,15.95,15.95,57650.0,15.95,15.96,15.95,15.95,57650.0
2017-11-20 13:00:00,15.95,15.95,15.9,15.92,421275.0,15.95,15.95,15.9,15.92,421275.0
2017-11-20 13:05:00,15.91,15.93,15.91,15.92,35244.0,15.91,15.93,15.91,15.92,35244.0
2017-11-20 13:10:00,15.93,15.94,15.92,15.94,75091.0,15.93,15.94,15.92,15.94,75091.0
2017-11-20 13:15:00,15.93,15.94,15.91,15.92,76725.0,15.93,15.94,15.91,15.92,76725.0
2017-11-20 13:20:00,15.92,15.93,15.9,15.92,178086.0,15.92,15.93,15.9,15.92,178086.0
2017-11-20 13:25:00,15.92,15.94,15.92,15.94,245903.0,15.92,15.94,15.92,15.94,245903.0
2017-11-20 13:30:00,15.94,15.96,15.93,15.93,388467.0,15.94,15.96,15.93,15.93,388467.0
2017-11-20 13:35:00,15.94,15.98,15.94,15.97,127225.0,15.94,15.98,15.94,15.97,127225.0
2017-11-20 13:40:00,15.97,15.98,15.96,15.97,53695.0,15.97,15.98,15.96,15.97,53695.0
2017-11-20 13:45:00,15.97,15.98,15.97,15.97,34523.0,15.97,15.98,15.97,15.97,34523.0
2017-11-20 13:50:00,15.97,15.98,15.96,15.97,27215.0,15.97,15.98,15.96,15.97,27215.0
2017-11-20 13:55:00,15.96,15.97,15.95,15.96,144646.0,15.96,15.97,15.95,15.96,144646.0
2017-11-20 14:00:00,15.95,15.96,15.94,15.95,56848.0,15.95,15.96,15.94,15.95,56848.0
2017-11-20 14:05:00,15.95,15.97,15.94,15.96,92725.0,15.95,15.97,15.94,15.96,92725.0
2017-11-20 14:10:00,15.97,15.98,15.94,15.98,109946.0,15.97,15.98,15.94,15.98,109946.0
2017-11-20 14:15:00,15.98,15.98,15.95,15.96,61356.0,15.98,15.98,15.95,15.96,61356.0
2017-11-20 14:20:00,15.96,15.96,15.95,15.96,80347.0,15.96,15.96,15.95,15.96,80347.0
2017-11-20 14:25:00,15.96,15.97,15.95,15.96,89087.0,15.96,15.97,15.95,15.96,89087.0
2017-11-20 14:30:00,15.95,15.97,15.95,15.95,112586.0,15.95,15.97,15.95,15.95,112586.0
2017-11-20 14:35:00,15.95,15.96,15.95,15.95,16437.0,15.95,15.96,15.95,15.95,16437.0
2017-11-20 14:40:00,15.95,15.96,15.95,15.96,149554.0,15.95,15.96,15.95,15.96,149554.0
2017-11-20 14:45:00,15.96,15.96,15.94,15.95,250321.0,15.96,15.96,15.94,15.95,250321.0
2017-11-20 14:50:00,15.96,15.97,15.95,15.96,50756.0,15.96,15.97,15.95,15.96,50756.0
2017-11-20 14:55:00,15.97,15.97,15.95,15.96,92173.0,15.97,15.97,15.95,15.96,92173.0
2017-11-20 15:00:00,15.96,15.98,15.96,15.97,78239.0,15.96,15.98,15.96,15.97,78239.0
2017-11-20 15:05:00,15.97,15.97,15.96,15.97,143584.0,15.97,15.97,15.96,15.97,143584.0
2017-11-20 15:10:00,15.97,15.98,15.96,15.97,86126.0,15.97,15.98,15.96,15.97,86126.0
2017-11-20 15:15:00,15.97,15.98,15.96,15.98,56110.0,15.97,15.98,15.96,15.98,56110.0
2017-11-20 15:20:00,15.98,15.99,15.97,15.98,57025.0,15.98,15.99,15.97,15.98,57025.0
2017-11-20 15:25:00,15.98,15.99,15.97,15.98,81986.0,15.98,15.99,15.97,15.98,81986.0
2017-11-20 15:30:00,15.98,15.99,15.97,15.99,67714.0,15.98,15.99,15.97,15.99,67714.0
2017-11-20 15:35:00,15.99,15.99,15.98,15.99,79267.0,15.99,15.99,15.98,15.99,79267.0
2017-11-20 15:40:00,15.98,15.99,15.97,15.98,64686.0,15.98,15.99,15.97,15.98,64686.0
2017-11-20 15:45:00,15.98,15.98,15.97,15.98,92493.0,15.98,15.98,15.97,15.98,92493.0
2017-11-20 15:50:00,15.98,15.98,15.97,15.98,94676.0,15.98,15.98,15.97,15.98,94676.0
2017-11-20 15:55:00,15.98,15.99,15.97,15.98,287547.0,15.98,15.99,15.97,15.98,287547.0
2017-11-21 09:30:00,16.04,16.07,16.04,16.06,155620.0,16.04,16.07,16.04,16.06,155620.0
2017-11-21 09:35:00,16.06,16.07,16.05,16.06,122004.0,16.06,16.07,16.05,16.06,122004.0
2017-11-21 09:40:00,16.07,16.07,16.04,16.04,75052.0,16.07,16.07,16.04,16.04,75052.0
2017-11-21 09:45:00,16.05,16.08,16.04,16.07,189446.0,16.05,16.08,16.04,16.07,189446.0
2017-11-21 09:50:00,16.07,16.1,16.07,16.09,216975.0,16.07,16.1,16.07,16.09,216975.0
2017-11-21 09:55:00,16.1,16.1,16.07,16.08,84957.0,16.1,16.1,16.07,16.08,84957.0
2017-11-21 10:00:00,16.08,16.1,16.07,16.09,100499.0,16.08,16.1,16.07,16.09,100499.0
2017-11-21 10:05:00,16.09,16.09,16.07,16.08,38760.0,16.09,16.09,16.07,16.08,38760.0
2017-11-21 10:10:00,16.08,16.11,16.08,16.09,290652.0,16.08,16.11,16.08,16.09,290652.0
2017-11-21 10:15:00,16.1,16.11,16.07,16.07,321540.0,16.1,16.11,16.07,16.07,321540.0
2017-11-21 10:20:00,16.08,16.09,16.06,16.07,180952.0,16.08,16.09,16.06,16.07,180952.0
2017-11-21 10:25:00,16.06,16.07,16.05,16.05,124909.0,16.06,16.07,16.05,16.05,124909.0
2017-11-21 10:30:00,16.06,16.07,16.05,16.05,229881.0,16.06,16.07,16.05,16.05,229881.0
2017-11-21 10:35:00,16.06,16.07,16.05,16.06,69051.0,16.06,16.07,16.05,16.06,69051.0
2017-11-21 10:40:00,16.06,16.08,16.05,16.08,42710.0,16.06,16.08,16.05,16.08,42710.0
2017-11-21 10:45:00,16.07,16.09,16.06,16.06,68998.0,16.07,16.09,16.06,16.06,68998.0
2017-11-21 10:50:00,16.07,16.07,16.05,16.06,74081.0,16.07,16.07,16.05,16.06,74081.0
2017-11-21 10:55:00,16.06,16.07,16.05,16.06,57909.0,16.06,16.07,16.05,16.06,57909.0
2017-11-21 11:00:00,16.07,16.07,16.05,16.05,34121.0,16.07,16.07,16.05,16.05,34121.0
2017-11-21 11:05:00,16.05,16.05,16.04,16.04,323462.0,16.05,16.05,16.04,16.04,323462.0
2017-11-21 11:10:00,16.05,16.07,16.04,16.06,93387.0,16.05,16.07,16.04,16.06,93387.0
2017-11-21 11:15:00,16.06,16.07,16.05,16.06,53265.0,16.06,16.07,16.05,16.06,53265.0
2017-11-21 11:20:00,16.06,16.08,16.06,16.07,43437.0,16.06,16.08,16.06,16.07,43437.0
2017-11-21 11:25:00,16.07,16.09,16.06,16.08,72249.0,16.07,16.09,16.06,16.08,72249.0
2017-11-21 11:30:00,16.08,16.09,16.07,16.07,30812.0,16.08,16.09,16.07,16.07,30812.0
2017-11-21 11:35:00,16.07,16.08,16.07,16.07,8755.0,16.07,16.08,16.07,16.07,8755.0
2017-11-21 11:40:00,16.08,16.08,16.06,16.07,35130.0,16.08,16.08,16.06,16.07,35130.0
2017-11-21 11:45:00,16.08,16.08,16.06,16.07,10180.0,16.08,16.08,16.06,16.07,10180.0
2017-11-21 11:50:00,16.07,16.07,16.05,16.07,42345.0,16.07,16.07,16.05,16.07,42345.0
2017-11-21 11:55:00,16.07,16.07,16.05,16.05,15050.0,16.07,16.07,16.05,16.05,15050.0
2017-11-21 12:00:00,16.06,16.07,16.04,16.05,41385.0,16.06,16.07,16.04,16.05,41385.0
2017-11-21 12:05:00,16.05,16.05,16.03,16.04,56947.0,16.05,16.05,16.03,16.04,56947.0
2017-11-21 12:10:00,16.05,16.05,16.04,16.05,36156.0,16.05,16.05,16.04,16.05,36156.0
2017-11-21 12:15:00,16.05,16.07,16.04,16.06,103753.0,16.05,16.07,16.04,16.06,103753.0
2017-11-21 12:20:00,16.06,16.08,16.06,16.07,30475.0,16.06,16.08,16.06,16.07,30475.0
2017-11-21 12:25:00,16.07,16.08,16.06,16.06,17280.0,16.07,16.08,16.06,16.06,17280.0
2017-11-21 12:30:00,16.07,16.08,16.06,16.07,29050.0,16.07,16.08,16.06,16.07,29050.0
2017-11-21 12:35:00,16.07,16.07,16.06,16.06,10700.0,16.07,16.07,16.06,16.06,10700.0
2017-11-21 12:40:00,16.07,16.07,16.05,16.05,204484.0,16.07,16.07,16.05,16.05,204484.0
2017-11-21 12:45:00,16.05,16.06,16.05,16.05,59850.0,16.05,16.06,16.05,16.05,59850.0
2017-11-21 12:50:00,16.05,16.07,16.05,16.06,21834.0,16.05,16.07,16.05,16.06,21834.0
2017-11-21 12:55:00,16.06,16.07,16.05,16.06,17884.0,16.06,16.07,16.05,16.06,17884.0
2017-11-21 13:00:00,16.06,16.06,16.04,16.05,24556.0,16.06,16.06,16.04,16.05,24556.0
2017-11-21 13:05:00,16.05,16.05,16.03,16.03,26788.0,16.05,16.05,16.03,16.03,26788.0
2017-11-21 13:10:00,16.04,16.04,16.02,16.04,62630.0,16.04,16.04,16.02,16.04,62630.0
2017-11-21 13:15:00,16.04,16.04,16.01,16.03,69563.0,16.04,16.04,16.01,16.03,69563.0
2017-11-21 13:20:00,16.04,16.04,16.02,16.04,53243.0,16.04,16.04,16.02,16.04,53243.0
2017-11-21 13:25:00,16.04,16.05,16.03,16.04,31577.0,16.04,16.05,16.03,16.04,31577.0
2017-11-21 13:30:00,16.04,16.05,16.02,16.03,36962.0,16.04,16.05,16.02,16.03,36962.0
2017-11-21 13:35:00,16.02,16.03,16.02,16.02,45048.0,16.02,16.03,16.02,16.02,45048.0
2017-11-21 13:40:00,16.02,16.02,16.01,16.02,6400.0,16.02,16.02,16.01,16.02,6400.0
2017-11-21 13:45:00,16.02,16.02,16.01,16.02,13254.0,16.02,16.02,16.01,16.02,13254.0
2017-11-21 13:50:00,16.02,16.02,16.0,16.02,75671.0,16.02,16.02,16.0,16.02,75671.0
2017-11-21 13:55:00,16.02,16.03,16.01,16.03,114348.0,16.02,16.03,16.01,16.03,114348.0
2017-11-21 14:00:00,16.03,16.04,16.03,16.03,30060.0,16.03,16.04,16.03,16.03,30060.0
2017-11-21 14:05:00,16.02,16.03,16.02,16.02,5894.0,16.02,16.03,16.02,16.02,5894.0
2017-11-21 14:10:00,16.02,16.03,16.01,16.02,43099.0,16.02,16.03,16.01,16.02,43099.0
2017-11-21 14:15:00,16.02,16.02,16.0,16.01,37187.0,16.02,16.02,16.0,16.01,37187.0
2017-11-21 14:20:00,16.01,16.02,16.01,16.01,18324.0,16.01,16.02,16.01,16.01,18324.0
2017-11-21 14:25:00,16.01,16.02,16.0,16.01,59487.0,16.01,16.02,16.0,16.01,59487.0
2017-11-21 14:30:00,16.01,16.01,16.0,16.0,29895.0,16.01,16.01,16.0,16.0,29895.0
2017-11-21 14:35:00,16.01,16.01,16.0,16.01,7520.0,16.01,16.01,16.0,16.01,7520.0
2017-11-21 14:40:00,16.0,16.01,15.99,16.0,40469.0,16.0,16.01,15.99,16.0,40469.0
2017-11-21 14:45:00,16.0,16.01,16.0,16.01,13852.0,16.0,16.01,16.0,16.01,13852.0
2017-11-21 14:50:00,16.01,16.01,16.0,16.0,7400.0,16.01,16.01,16.0,16.0,7400.0
2017-11-21 14:55:00,16.01,16.01,16.0,16.01,21081.0,16.01,16.01,16.0,16.01,21081.0
2017-11-21 15:00:00,16.02,16.03,16.01,16.03,57468.0,16.02,16.03,16.01,16.03,57468.0
2017-11-21 15:05:00,16.02,16.03,16.01,16.02,37930.0,16.02,16.03,16.01,16.02,37930.0
2017-11-21 15:10:00,16.01,16.02,16.01,16.01,15928.0,16.01,16.02,16.01,16.01,15928.0
2017-11-21 15:15:00,16.01,16.02,16.01,16.01,12941.0,16.01,16.02,16.01,16.01,12941.0
2017-11-21 15:20:00,16.01,16.01,16.0,16.0,50605.0,16.01,16.01,16.0,16.0,50605.0
2017-11-21 15:25:00,16.0,16.01,16.0,16.0,25660.0,16.0,16.01,16.0,16.0,25660.0
2017-11-21 15:30:00,16.0,16.01,16.0,16.0,31997.0,16.0,16.01,16.0,16.0,31997.0
2017-11-21 15:35:00,16.0,16.01,15.99,16.0,46124.0,16.0,16.01,15.99,16.0,46124.0
2017-11-21 15:40:00,16.0,16.0,15.99,16.0,30293.0,16.0,16.0,15.99,16.0,30293.0
2017-11-21 15:45:00,16.0,16.0,15.99,16.0,140163.0,16.0,16.0,15.99,16.0,140163.0
2017-11-21 15:50:00,16.0,16.0,15.99,16.0,109600.0,16.0,16.0,15.99,16.0,109600.0
2017-11-21 15:55:00,16.0,16.01,15.99,16.0,308902.0,16.0,16.01,15.99,16.0,308902.0
2017-11-22 09:30:00,16.15,16.16,16.13,16.14,279042.0,16.15,16.16,16.13,16.14,279042.0
2017-11-22 09:35:00,16.14,16.15,16.13,16.14,179088.0,16.14,16.15,16.13,16.14,179088.0
2017-11-22 09:40:00,16.15,16.15,16.13,16.13,119601.0,16.15,16.15,16.13,16.13,119601.0
2017-11-22 09:45:00,16.14,16.19,16.14,16.17,199478.0,16.14,16.19,16.14,16.17,199478.0
2017-11-22 09:50:00,16.18,16.19,16.17,16.17,104829.0,16.18,16.19,16.17,16.17,104829.0
2017-11-22 09:55:00,16.17,16.17,16.16,16.16,97049.0,16.17,16.17,16.16,16.16,97049.0
2017-11-22 10:00:00,16.16,16.17,16.14,16.15,134575.0,16.16,16.17,16.14,16.15,134575.0
2017-11-22 10:05:00,16.15,16.16,16.14,16.16,58866.0,16.15,16.16,16.14,16.16,58866.0
2017-11-22 10:10:00,16.16,16.18,16.15,16.16,90729.0,16.16,16.18,16.15,16.16,90729.0
2017-11-22 10:15:00,16.16,16.18,16.15,16.17,97112.0,16.16,16.18,16.15,16.17,97112.0
2017-11-22 10:20:00,16.17,16.18,16.16,16.16,105432.0,16.17,16.18,16.16,16.16,105432.0
2017-11-22 10:25:00,16.17,16.18,16.16,16.18,107270.0,16.17,16.18,16.16,16.18,107270.0
2017-11-22 10:30:00,16.18,16.18,16.15,16.16,101551.0,16.18,16.18,16.15,16.16,101551.0
2017-11-22 10:35:00,16.16,16.17,16.15,16.15,42496.0,16.16,16.17,16.15,16.15,42496.0
2017-11-22 10:40:00,16.14,16.15,16.14,16.15,33328.0,16.14,16.15,16.14,16.15,33328.0
2017-11-22 10:45:00,16.14,16.16,16.14,16.15,79157.0,16.14,16.16,16.14,16.15,79157.0
2017-11-22 10:50:00,16.14,16.15,16.14,16.15,24152.0,16.14,16.15,16.14,16.15,24152.0
2017-11-22 10:55:00,16.14,16.15,16.13,16.14,273130.0,16.14,16.15,16.13,16.14,273130.0
2017-11-22 11:00:00,16.14,16.15,16.14,16.14,191660.0,16.14,16.15,16.14,16.14,191660.0
2017-11-22 11:05:00,16.15,16.16,16.14,16.16,113419.0,16.15,16.16,16.14,16.16,113419.0
2017-11-22 11:10:00,16.16,16.16,16.14,16.14,62679.0,16.16,16.16,16.14,16.14,62679.0
2017-11-22 11:15:00,16.15,16.17,16.15,16.16,117701.0,16.15,16.17,16.15,16.16,117701.0
2017-11-22 11:20:00,16.16,16.18,16.16,16.17,55895.0,16.16,16.18,16.16,16.17,55895.0
2017-11-22 11:25:00,16.17,16.18,16.17,16.17,58407.0,16.17,16.18,16.17,16.17,58407.0
2017-11-22 11:30:00,16.18,16.19,16.17,16.17,98518.0,16.18,16.19,16.17,16.17,98518.0
2017-11-22 11:35:00,16.17,16.18,16.16,16.16,89433.0,16.17,16.18,16.16,16.16,89433.0
2017-11-22 11:40:00,16.16,16.17,16.15,16.16,61975.0,16.16,16.17,16.15,16.16,61975.0
2017-11-22 11:45:00,16.16,16.18,16.16,16.18,64130.0,16.16,16.18,16.16,16.18,64130.0
2017-11-22 11:50:00,16.18,16.18,16.15,16.16,34113.0,16.18,16.18,16.15,16.16,34113.0
2017-11-22 11:55:00,16.15,16.17,16.15,16.17,52898.0,16.15,16.17,16.15,16.17,52898.0
2017-11-22 12:00:00,16.17,16.18,16.16,16.18,90782.0,16.17,16.18,16.16,16.18,90782.0
2017-11-22 12:05:00,16.17,16.17,16.16,16.16,17887.0,16.17,16.17,16.16,16.16,17887.0
2017-11-22 12:10:00,16.17,16.18,16.16,16.16,65174.0,16.17,16.18,16.16,16.16,65174.0
2017-11-22 12:15:00,16.16,16.17,16.16,16.17,36490.0,16.16,16.17,16.16,16.17,36490.0
2017-11-22 12:20:00,16.17,16.18,16.17,16.17,16078.0,16.17,16.18,16.17,16.17,16078.0
2017-11-22 12:25:00,16.17,16.17,16.16,16.17,12032.0,16.17,16.17,16.16,16.17,12032.0
2017-11-22 12:30:00,16.17,16.17,16.16,16.17,14664.0,16.17,16.17,16.16,16.17,14664.0
2017-11-22 12:35:00,16.16,16.17,16.16,16.16,15172.0,16.16,16.17,16.16,16.16,15172.0
2017-11-22 12:40:00,16.16,16.17,16.16,16.16,11480.0,16.16,16.17,16.16,16.16,11480.0
2017-11-22 12:45:00,16.16,16.17,16.16,16.16,16860.0,16.16,16.17,16.16,16.16,16860.0
2017-11-22 12:50:00,16.17,16.17,16.15,16.16,125587.0,16.17,16.17,16.15,16.16,125587.0
2017-11-22 12:55:00,16.16,16.16,16.15,16.16,16200.0,16.16,16.16,16.15,16.16,16200.0
2017-11-22 13:00:00,16.16,16.17,16.15,16.16,29980.0,16.16,16.17,16.15,16.16,29980.0
2017-11-22 13:05:00,16.16,16.18,16.16,16.17,28237.0,16.16,16.18,16.16,16.17,28237.0
2017-11-22 13:10:00,16.17,16.18,16.16,16.17,13485.0,16.17,16.18,16.16,16.17,13485.0
2017-11-22 13:15:00,16.16,16.18,16.16,16.17,39850.0,16.16,16.18,16.16,16.17,39850.0
2017-11-22 13:20:00,16.18,16.18,16.16,16.17,56499.0,16.18,16.18,16.16,16.17,56499.0
2017-11-22 13:25:00,16.16,16.17,16.16,16.17,20323.0,16.16,16.17,16.16,16.17,20323.0
2017-11-22 13:30:00,16.17,16.17,16.16,16.16,6033.0,16.17,16.17,16.16,16.16,6033.0
2017-11-22 13:35:00,16.16,16.17,16.16,16.16,13576.0,16.16,16.17,16.16,16.16,13576.0
2017-11-22 13:40:00,16.16,16.17,16.15,16.16,24751.0,16.16,16.17,16.15,16.16,24751.0
2017-11-22 13:45:00,16.15,16.16,16.15,16.15,18763.0,16.15,16.16,16.15,16.15,18763.0
2017-11-22 13:50:00,16.15,16.16,16.15,16.16,18363.0,16.15,16.16,16.15,16.16,18363.0
2017-11-22 13:55:00,16.16,16.16,16.14,16.16,36914.0,16.16,16.16,16.14,16.16,36914.0
2017-11-22 14:00:00,16.15,16.17,16.14,16.15,82987.0,16.15,16.17,16.14,16.15,82987.0
2017-11-22 14:05:00,16.15,16.18,16.14,16.18,64583.0,16.15,16.18,16.14,16.18,64583.0
2017-11-22 14:10:00,16.17,16.18,16.15,16.15,47968.0,16.17,16.18,16.15,16.15,47968.0
2017-11-22 14:15:00,16.16,16.17,16.15,16.16,29686.0,16.16,16.17,16.15,16.16,29686.0
2017-11-22 14:20:00,16.16,16.18,16.16,16.17,32027.0,16.16,16.18,16.16,16.17,32027.0
2017-11-22 14:25:00,16.17,16.19,16.17,16.18,201331.0,16.17,16.19,16.17,16.18,201331.0
2017-11-22 14:30:00,16.18,16.19,16.17,16.18,42268.0,16.18,16.19,16.17,16.18,42268.0
2017-11-22 14:35:00,16.18,16.19,16.18,16.19,39031.0,16.18,16.19,16.18,16.19,39031.0
2017-11-22 14:40:00,16.19,16.2,16.18,16.19,101939.0,16.19,16.2,16.18,16.19,101939.0
2017-11-22 14:45:00,16.19,16.2,16.19,16.19,30678.0,16.19,16.2,16.19,16.19,30678.0
2017-11-22 14:50:00,16.2,16.2,16.18,16.19,57566.0,16.2,16.2,16.18,16.19,57566.0
2017-11-22 14:55:00,16.19,16.2,16.18,16.2,90743.0,16.19,16.2,16.18,16.2,90743.0
2017-11-22 15:00:00,16.2,16.21,16.19,16.19,65150.0,16.2,16.21,16.19,16.19,65150.0
2017-11-22 15:05:00,16.19,16.2,16.18,16.18,39863.0,16.19,16.2,16.18,16.18,39863.0
2017-11-22 15:10:00,16.18,16.19,16.17,16.18,55919.0,16.18,16.19,16.17,16.18,55919.0
2017-11-22 15:15:00,16.18,16.19,16.17,16.18,27310.0,16.18,16.19,16.17,16.18,27310.0
2017-11-22 15:20:00,16.17,16.17,16.15,16.17,77981.0,16.17,16.17,16.15,16.17,77981.0
2017-11-22 15:25:00,16.16,16.18,16.16,16.18,97206.0,16.16,16.18,16.16,16.18,97206.0
2017-11-22 15:30:00,16.18,16.18,16.17,16.18,44454.0,16.18,16.18,16.17,16.18,44454.0
2017-11-22 15:35:00,16.18,16.18,16.17,16.18,22752.0,16.18,16.18,16.17,16.18,22752.0
2017-11-22 15:40:00,16.18,16.18,16.17,16.18,40925.0,16.18,16.18,16.17,16.18,40925.0
2017-11-22 15:45:00,16.17,16.18,16.17,16.18,74883.0,16.17,16.18,16.17,16.18,74883.0
2017-11-22 15:50:00,16.17,16.18,16.17,16.17,26664.0,16.17,16.18,16.17,16.17,26664.0
2017-11-22 15:55:00,16.17,16.18,16.17,16.18,192663.0,16.17,16.18,16.17,16.18,192663.0
2017-11-24 09:30:00,16.1,16.17,16.09,16.17,190506.0,16.1,16.17,16.09,16.17,190506.0
2017-11-24 09:35:00,16.17,16.18,16.16,16.17,92780.0,16.17,16.18,16.16,16.17,92780.0
2017-11-24 09:40:00,16.18,16.18,16.16,16.17,23815.0,16.18,16.18,16.16,16.17,23815.0
2017-11-24 09:45:00,16.16,16.18,16.15,16.15,77880.0,16.16,16.18,16.15,16.15,77880.0
2017-11-24 09:50:00,16.16,16.16,16.15,16.15,8110.0,16.16,16.16,16.15,16.15,8110.0
2017-11-24 09:55:00,16.15,16.16,16.14,16.15,46638.0,16.15,16.16,16.14,16.15,46638.0
2017-11-24 10:00:00,16.15,16.16,16.14,16.15,58440.0,16.15,16.16,16.14,16.15,58440.0
2017-11-24 10:05:00,16.15,16.16,16.15,16.15,13783.0,16.15,16.16,16.15,16.15,13783.0
2017-11-24 10:10:00,16.14,16.15,16.12,16.12,90545.0,16.14,16.15,16.12,16.12,90545.0
2017-11-24 10:15:00,16.12,16.13,16.1,16.11,79288.0,16.12,16.13,16.1,16.11,79288.0
2017-11-24 10:20:00,16.1,16.1,16.05,16.07,206568.0,16.1,16.1,16.05,16.07,206568.0
2017-11-24 10:25:00,16.06,16.08,16.06,16.07,49425.0,16.06,16.08,16.06,16.07,49425.0
2017-11-24 10:30:00,16.07,16.08,16.06,16.08,19715.0,16.07,16.08,16.06,16.08,19715.0
2017-11-24 10:35:00,16.07,16.09,16.07,16.09,45896.0,16.07,16.09,16.07,16.09,45896.0
2017-11-24 10:40:00,16.09,16.1,16.08,16.1,14495.0,16.09,16.1,16.08,16.1,14495.0
2017-11-24 10:45:00,16.1,16.1,16.09,16.09,24072.0,16.1,16.1,16.09,16.09,24072.0
2017-11-24 10:50:00,16.1,16.11,16.1,16.1,28298.0,16.1,16.11,16.1,16.1,28298.0
2017-11-24 10:55:00,16.11,16.11,16.1,16.1,14600.0,16.11,16.11,16.1,16.1,14600.0
2017-11-24 11:00:00,16.1,16.11,16.08,16.09,17381.0,16.1,16.11,16.08,16.09,17381.0
2017-11-24 11:05:00,16.08,16.09,16.08,16.09,22809.0,16.08,16.09,16.08,16.09,22809.0
2017-11-24 11:10:00,16.09,16.1,16.08,16.09,64511.0,16.09,16.1,16.08,16.09,64511.0
2017-11-24 11:15:00,16.1,16.1,16.09,16.1,44107.0,16.1,16.1,16.09,16.1,44107.0
2017-11-24 11:20:00,16.1,16.1,16.07,16.07,54619.0,16.1,16.1,16.07,16.07,54619.0
2017-11-24 11:25:00,16.08,16.08,16.07,16.07,11550.0,16.08,16.08,16.07,16.07,11550.0
2017-11-24 11:30:00,16.07,16.08,16.07,16.07,55715.0,16.07,16.08,16.07,16.07,55715.0
2017-11-24 11:35:00,16.07,16.08,16.06,16.07,83738.0,16.07,16.08,16.06,16.07,83738.0
2017-11-24 11:40:00,16.07,16.08,16.06,16.08,72783.0,16.07,16.08,16.06,16.08,72783.0
2017-11-24 11:45:00,16.07,16.08,16.07,16.07,69600.0,16.07,16.08,16.07,16.07,69600.0
2017-11-24 11:50:00,16.07,16.08,16.06,16.07,93243.0,16.07,16.08,16.06,16.07,93243.0
2017-11-24 11:55:00,16.07,16.07,16.05,16.07,52693.0,16.07,16.07,16.05,16.07,52693.0
2017-11-24 12:00:00,16.07,16.07,16.05,16.06,83188.0,16.07,16.07,16.05,16.06,83188.0
2017-11-24 12:05:00,16.05,16.07,16.05,16.06,57552.0,16.05,16.07,16.05,16.06,57552.0
2017-11-24 12:10:00,16.06,16.07,16.06,16.07,31139.0,16.06,16.07,16.06,16.07,31139.0
2017-11-24 12:15:00,16.07,16.08,16.06,16.07,40217.0,16.07,16.08,16.06,16.07,40217.0
2017-11-24 12:20:00,16.07,16.07,16.06,16.07,28833.0,16.07,16.07,16.06,16.07,28833.0
2017-11-24 12:25:00,16.07,16.07,16.05,16.05,22656.0,16.07,16.07,16.05,16.05,22656.0
2017-11-24 12:30:00,16.05,16.07,16.05,16.07,46735.0,16.05,16.07,16.05,16.07,46735.0
2017-11-24 12:35:00,16.07,16.07,16.06,16.06,24112.0,16.07,16.07,16.06,16.06,24112.0
2017-11-24 12:40:00,16.07,16.07,16.06,16.07,13326.0,16.07,16.07,16.06,16.07,13326.0
2017-11-24 12:45:00,16.07,16.07,16.06,16.07,28789.0,16.07,16.07,16.06,16.07,28789.0
2017-11-24 12:50:00,16.07,16.07,16.06,16.07,80528.0,16.07,16.07,16.06,16.07,80528.0
2017-11-24 12:55:00,16.07,16.08,16.06,16.08,133368.0,16.07,16.08,16.06,16.08,133368.0
2017-11-27 09:30:00,16.2,16.21,16.19,16.2,184550.0,16.2,16.21,16.19,16.2,184550.0
2017-11-27 09:35:00,16.19,16.2,16.18,16.19,82075.0,16.19,16.2,16.18,16.19,82075.0
2017-11-27 09:40:00,16.18,16.19,16.08,16.09,601672.0,16.18,16.19,16.08,16.09,601672.0
2017-11-27 09:45:00,16.08,16.1,16.06,16.09,179822.0,16.08,16.1,16.06,16.09,179822.0
2017-11-27 09:50:00,16.09,16.1,16.07,16.1,81120.0,16.09,16.1,16.07,16.1,81120.0
2017-11-27 09:55:00,16.09,16.1,16.09,16.1,47318.0,16.09,16.1,16.09,16.1,47318.0
2017-11-27 10:00:00,16.09,16.1,16.08,16.09,203210.0,16.09,16.1,16.08,16.09,203210.0
2017-11-27 10:05:00,16.08,16.09,16.07,16.08,185059.0,16.08,16.09,16.07,16.08,185059.0
2017-11-27 10:10:00,16.08,16.1,16.06,16.1,156622.0,16.08,16.1,16.06,16.1,156622.0
2017-11-27 10:15:00,16.09,16.11,16.07,16.09,111052.0,16.09,16.11,16.07,16.09,111052.0
2017-11-27 10:20:00,16.09,16.09,16.07,16.09,146444.0,16.09,16.09,16.07,16.09,146444.0
2017-11-27 10:25:00,16.09,16.11,16.09,16.1,48126.0,16.09,16.11,16.09,16.1,48126.0
2017-11-27 10:30:00,16.11,16.11,16.1,16.11,19900.0,16.11,16.11,16.1,16.11,19900.0
2017-11-27 10:35:00,16.11,16.11,16.08,16.1,123917.0,16.11,16.11,16.08,16.1,123917.0
2017-11-27 10:40:00,16.1,16.11,16.09,16.11,21027.0,16.1,16.11,16.09,16.11,21027.0
2017-11-27 10:45:00,16.11,16.11,16.1,16.11,118937.0,16.11,16.11,16.1,16.11,118937.0
2017-11-27 10:50:00,16.11,16.12,16.1,16.11,232525.0,16.11,16.12,16.1,16.11,232525.0
2017-11-27 10:55:00,16.11,16.13,16.1,16.11,88175.0,16.11,16.13,16.1,16.11,88175.0
2017-11-27 11:00:00,16.12,16.13,16.11,16.11,84544.0,16.12,16.13,16.11,16.11,84544.0
2017-11-27 11:05:00,16.11,16.13,16.11,16.12,31707.0,16.11,16.13,16.11,16.12,31707.0
2017-11-27 11:10:00,16.12,16.15,16.11,16.14,156025.0,16.12,16.15,16.11,16.14,156025.0
2017-11-27 11:15:00,16.14,16.15,16.13,16.14,58426.0,16.14,16.15,16.13,16.14,58426.0
2017-11-27 11:20:00,16.14,16.15,16.13,16.14,49408.0,16.14,16.15,16.13,16.14,49408.0
2017-11-27 11:25:00,16.14,16.14,16.13,16.14,26260.0,16.14,16.14,16.13,16.14,26260.0
2017-11-27 11:30:00,16.14,16.15,16.13,16.14,54308.0,16.14,16.15,16.13,16.14,54308.0
2017-11-27 11:35:00,16.14,16.15,16.13,16.14,87478.0,16.14,16.15,16.13,16.14,87478.0
2017-11-27 11:40:00,16.14,16.15,16.14,16.14,14412.0,16.14,16.15,16.14,16.14,14412.0
2017-11-27 11:45:00,16.14,16.15,16.13,16.13,61508.0,16.14,16.15,16.13,16.13,61508.0
2017-11-27 11:50:00,16.13,16.14,16.12,16.13,53146.0,16.13,16.14,16.12,16.13,53146.0
2017-11-27 11:55:00,16.12,16.12,16.11,16.12,89543.0,16.12,16.12,16.11,16.12,89543.0
2017-11-27 12:00:00,16.12,16.13,16.11,16.12,38425.0,16.12,16.13,16.11,16.12,38425.0
2017-11-27 12:05:00,16.12,16.13,16.11,16.12,44885.0,16.12,16.13,16.11,16.12,44885.0
2017-11-27 12:10:00,16.11,16.12,16.11,16.11,6490.0,16.11,16.12,16.11,16.11,6490.0
2017-11-27 12:15:00,16.12,16.12,16.1,16.11,44538.0,16.12,16.12,16.1,16.11,44538.0
2017-11-27 12:20:00,16.11,16.12,16.11,16.11,13058.0,16.11,16.12,16.11,16.11,13058.0
2017-11-27 12:25:00,16.11,16.12,16.11,16.11,12785.0,16.11,16.12,16.11,16.11,12785.0
2017-11-27 12:30:00,16.11,16.12,16.1,16.12,24893.0,16.11,16.12,16.1,16.12,24893.0
2017-11-27 12:35:00,16.11,16.11,16.1,16.11,9553.0,16.11,16.11,16.1,16.11,9553.0
2017-11-27 12:40:00,16.11,16.11,16.1,16.1,8691.0,16.11,16.11,16.1,16.1,8691.0
2017-11-27 12:45:00,16.1,16.12,16.09,16.11,79164.0,16.1,16.12,16.09,16.11,79164.0
2017-11-27 12:50:00,16.11,16.12,16.11,16.12,3132.0,16.11,16.12,16.11,16.12,3132.0
2017-11-27 12:55:00,16.12,16.12,16.1,16.11,24330.0,16.12,16.12,16.1,16.11,24330.0
2017-11-27 13:00:00,16.11,16.12,16.1,16.1,20372.0,16.11,16.12,16.1,16.1,20372.0
2017-11-27 13:05:00,16.1,16.11,16.09,16.1,11944.0,16.1,16.11,16.09,16.1,11944.0
2017-11-27 13:10:00,16.1,16.11,16.09,16.11,53400.0,16.1,16.11,16.09,16.11,53400.0
2017-11-27 13:15:00,16.1,16.11,16.1,16.1,18823.0,16.1,16.11,16.1,16.1,18823.0
2017-11-27 13:20:00,16.1,16.1,16.08,16.1,107569.0,16.1,16.1,16.08,16.1,107569.0
2017-11-27 13:25:00,16.1,16.1,16.09,16.09,19723.0,16.1,16.1,16.09,16.09,19723.0
2017-11-27 13:30:00,16.1,16.1,16.09,16.1,21114.0,16.1,16.1,16.09,16.1,21114.0
2017-11-27 13:35:00,16.1,16.1,16.09,16.1,16710.0,16.1,16.1,16.09,16.1,16710.0
2017-11-27 13:40:00,16.1,16.1,16.09,16.1,4364.0,16.1,16.1,16.09,16.1,4364.0
2017-11-27 13:45:00,16.1,16.1,16.09,16.1,4404.0,16.1,16.1,16.09,16.1,4404.0
2017-11-27 13:50:00,16.1,16.1,16.09,16.1,41493.0,16.1,16.1,16.09,16.1,41493.0
2017-11-27 13:55:00,16.09,16.1,16.09,16.1,6400.0,16.09,16.1,16.09,16.1,6400.0
2017-11-27 14:00:00,16.09,16.1,16.09,16.1,9240.0,16.09,16.1,16.09,16.1,9240.0
2017-11-27 14:05:00,16.09,16.1,16.09,16.1,9669.0,16.09,16.1,16.09,16.1,9669.0
2017-11-27 14:10:00,16.09,16.1,16.09,16.09,2355.0,16.09,16.1,16.09,16.09,2355.0
2017-11-27 14:15:00,16.09,16.1,16.09,16.1,27090.0,16.09,16.1,16.09,16.1,27090.0
2017-11-27 14:20:00,16.1,16.1,16.09,16.1,15779.0,16.1,16.1,16.09,16.1,15779.0
2017-11-27 14:25:00,16.09,16.1,16.09,16.09,14399.0,16.09,16.1,16.09,16.09,14399.0
2017-11-27 14:30:00,16.1,16.1,16.09,16.09,9077.0,16.1,16.1,16.09,16.09,9077.0
2017-11-27 14:35:00,16.09,16.1,16.08,16.09,24454.0,16.09,16.1,16.08,16.09,24454.0
2017-11-27 14:40:00,16.08,16.09,16.08,16.09,9402.0,16.08,16.09,16.08,16.09,9402.0
2017-11-27 14:45:00,16.08,16.09,16.08,16.09,9577.0,16.08,16.09,16.08,16.09,9577.0
2017-11-27 14:50:00,16.09,16.09,16.08,16.09,31160.0,16.09,16.09,16.08,16.09,31160.0
2017-11-27 14:55:00,16.09,16.1,16.08,16.09,85697.0,16.09,16.1,16.08,16.09,85697.0
2017-11-27 15:00:00,16.1,16.1,16.09,16.09,22835.0,16.1,16.1,16.09,16.09,22835.0
2017-11-27 15:05:00,16.09,16.1,16.08,16.09,76355.0,16.09,16.1,16.08,16.09,76355.0
2017-11-27 15:10:00,16.09,16.09,16.08,16.09,45712.0,16.09,16.09,16.08,16.09,45712.0
2017-11-27 15:15:00,16.09,16.09,16.08,16.08,11187.0,16.09,16.09,16.08,16.08,11187.0
2017-11-27 15:20:00,16.08,16.09,16.08,16.09,9994.0,16.08,16.09,16.08,16.09,9994.0
2017-11-27 15:25:00,16.08,16.09,16.08,16.09,6100.0,16.08,16.09,16.08,16.09,6100.0
2017-11-27 15:30:00,16.09,16.09,16.08,16.09,17321.0,16.09,16.09,16.08,16.09,17321.0
2017-11-27 15:35:00,16.09,16.09,16.08,16.09,12886.0,16.09,16.09,16.08,16.09,12886.0
2017-11-27 15:40:00,16.09,16.09,16.08,16.09,18118.0,16.09,16.09,16.08,16.09,18118.0
2017-11-27 15:45:00,16.09,16.09,16.08,16.09,64946.0,16.09,16.09,16.08,16.09,64946.0
2017-11-27 15:50:00,16.08,16.1,16.08,16.1,84295.0,16.08,16.1,16.08,16.1,84295.0
2017-11-27 15:55:00,16.1,16.1,16.08,16.09,169894.0,16.1,16.1,16.08,16.09,169894.0
2017-11-28 09:30:00,16.11,16.12,16.08,16.09,166852.0,16.11,16.12,16.08,16.09,166852.0
2017-11-28 09:35:00,16.09,16.09,16.06,16.07,111348.0,16.09,16.09,16.06,16.07,111348.0
2017-11-28 09:40:00,16.08,16.08,15.93,15.99,786595.0,16.08,16.08,15.93,15.99,786595.0
2017-11-28 09:45:00,15.99,16.0,15.97,15.99,427758.0,15.99,16.0,15.97,15.99,427758.0
2017-11-28 09:50:00,15.99,15.99,15.97,15.97,109563.0,15.99,15.99,15.97,15.97,109563.0
2017-11-28 09:55:00,15.98,15.98,15.95,15.96,125085.0,15.98,15.98,15.95,15.96,125085.0
2017-11-28 10:00:00,15.95,15.96,15.82,15.88,1220940.0,15.95,15.96,15.82,15.88,1220940.0
2017-11-28 10:05:00,15.88,15.9,15.86,15.88,606872.0,15.88,15.9,15.86,15.88,606872.0
2017-11-28 10:10:00,15.88,15.89,15.84,15.89,444122.0,15.88,15.89,15.84,15.89,444122.0
2017-11-28 10:15:00,15.89,15.9,15.87,15.9,311253.0,15.89,15.9,15.87,15.9,311253.0
2017-11-28 10:20:00,15.9,15.92,15.88,15.92,444323.0,15.9,15.92,15.88,15.92,444323.0
2017-11-28 10:25:00,15.92,15.96,15.92,15.96,775014.0,15.92,15.96,15.92,15.96,775014.0
2017-11-28 10:30:00,15.96,15.98,15.92,15.93,230235.0,15.96,15.98,15.92,15.93,230235.0
2017-11-28 10:35:00,15.93,15.94,15.92,15.92,287766.0,15.93,15.94,15.92,15.92,287766.0
2017-11-28 10:40:00,15.92,15.98,15.91,15.95,458092.0,15.92,15.98,15.91,15.95,458092.0
2017-11-28 10:45:00,15.95,15.97,15.94,15.95,111564.0,15.95,15.97,15.94,15.95,111564.0
2017-11-28 10:50:00,15.95,15.96,15.94,15.96,118131.0,15.95,15.96,15.94,15.96,118131.0
2017-11-28 10:55:00,15.96,15.96,15.91,15.94,327507.0,15.96,15.96,15.91,15.94,327507.0
2017-11-28 11:00:00,15.94,15.95,15.93,15.94,57645.0,15.94,15.95,15.93,15.94,57645.0
2017-11-28 11:05:00,15.95,15.95,15.92,15.93,99519.0,15.95,15.95,15.92,15.93,99519.0
2017-11-28 11:10:00,15.93,15.93,15.91,15.92,106166.0,15.93,15.93,15.91,15.92,106166.0
2017-11-28 11:15:00,15.93,15.93,15.91,15.92,107165.0,15.93,15.93,15.91,15.92,107165.0
2017-11-28 11:20:00,15.92,15.93,15.91,15.92,53579.0,15.92,15.93,15.91,15.92,53579.0
2017-11-28 11:25:00,15.91,15.94,15.91,15.92,184057.0,15.91,15.94,15.91,15.92,184057.0
2017-11-28 11:30:00,15.91,15.94,15.91,15.93,124503.0,15.91,15.94,15.91,15.93,124503.0
2017-11-28 11:35:00,15.93,15.95,15.93,15.95,74151.0,15.93,15.95,15.93,15.95,74151.0
2017-11-28 11:40:00,15.95,15.98,15.94,15.97,141502.0,15.95,15.98,15.94,15.97,141502.0
2017-11-28 11:45:00,15.97,15.97,15.94,15.94,148233.0,15.97,15.97,15.94,15.94,148233.0
2017-11-28 11:50:00,15.95,15.95,15.93,15.95,139255.0,15.95,15.95,15.93,15.95,139255.0
2017-11-28 11:55:00,15.95,15.95,15.93,15.94,33486.0,15.95,15.95,15.93,15.94,33486.0
2017-11-28 12:00:00,15.93,15.94,15.92,15.93,57131.0,15.93,15.94,15.92,15.93,57131.0
2017-11-28 12:05:00,15.93,15.93,15.92,15.93,67223.0,15.93,15.93,15.92,15.93,67223.0
2017-11-28 12:10:00,15.92,15.94,15.92,15.94,103522.0,15.92,15.94,15.92,15.94,103522.0
2017-11-28 12:15:00,15.93,15.94,15.93,15.93,142031.0,15.93,15.94,15.93,15.93,142031.0
2017-11-28 12:20:00,15.93,15.95,15.93,15.94,90640.0,15.93,15.95,15.93,15.94,90640.0
2017-11-28 12:25:00,15.95,15.95,15.93,15.94,66790.0,15.95,15.95,15.93,15.94,66790.0
2017-11-28 12:30:00,15.94,15.94,15.93,15.93,22807.0,15.94,15.94,15.93,15.93,22807.0
2017-11-28 12:35:00,15.93,15.94,15.92,15.93,70626.0,15.93,15.94,15.92,15.93,70626.0
2017-11-28 12:40:00,15.93,15.93,15.92,15.93,30330.0,15.93,15.93,15.92,15.93,30330.0
2017-11-28 12:45:00,15.93,15.94,15.92,15.94,73821.0,15.93,15.94,15.92,15.94,73821.0
2017-11-28 12:50:00,15.93,15.94,15.88,15.9,393807.0,15.93,15.94,15.88,15.9,393807.0
2017-11-28 12:55:00,15.9,15.91,15.9,15.91,23544.0,15.9,15.91,15.9,15.91,23544.0
2017-11-28 13:00:00,15.91,15.92,15.88,15.89,181654.0,15.91,15.92,15.88,15.89,181654.0
2017-11-28 13:05:00,15.89,15.9,15.88,15.89,89061.0,15.89,15.9,15.88,15.89,89061.0
2017-11-28 13:10:00,15.89,15.9,15.88,15.9,105610.0,15.89,15.9,15.88,15.9,105610.0
2017-11-28 13:15:00,15.9,15.9,15.88,15.89,49461.0,15.9,15.9,15.88,15.89,49461.0
2017-11-28 13:20:00,15.89,15.96,15.88,15.92,622195.0,15.89,15.96,15.88,15.92,622195.0
2017-11-28 13:25:00,15.92,15.94,15.91,15.92,145514.0,15.92,15.94,15.91,15.92,145514.0
2017-11-28 13:30:00,15.93,15.93,15.91,15.92,80800.0,15.93,15.93,15.91,15.92,80800.0
2017-11-28 13:35:00,15.92,15.93,15.91,15.93,143956.0,15.92,15.93,15.91,15.93,143956.0
2017-11-28 13:40:00,15.92,15.93,15.9,15.91,112700.0,15.92,15.93,15.9,15.91,112700.0
2017-11-28 13:45:00,15.91,15.92,15.9,15.92,107933.0,15.91,15.92,15.9,15.92,107933.0
2017-11-28 13:50:00,15.91,15.92,15.89,15.91,65983.0,15.91,15.92,15.89,15.91,65983.0
2017-11-28 13:55:00,15.91,15.93,15.9,15.92,62605.0,15.91,15.93,15.9,15.92,62605.0
2017-11-28 14:00:00,15.92,15.94,15.92,15.92,67041.0,15.92,15.94,15.92,15.92,67041.0
2017-11-28 14:05:00,15.93,15.94,15.92,15.93,81833.0,15.93,15.94,15.92,15.93,81833.0
2017-11-28 14:10:00,15.93,15.94,15.92,15.93,98709.0,15.93,15.94,15.92,15.93,98709.0
2017-11-28 14:15:00,15.94,15.95,15.93,15.93,32919.0,15.94,15.95,15.93,15.93,32919.0
2017-11-28 14:20:00,15.93,15.94,15.93,15.94,12826.0,15.93,15.94,15.93,15.94,12826.0
2017-11-28 14:25:00,15.94,15.94,15.93,15.94,14798.0,15.94,15.94,15.93,15.94,14798.0
2017-11-28 14:30:00,15.94,15.94,15.93,15.93,26864.0,15.94,15.94,15.93,15.93,26864.0
2017-11-28 14:35:00,15.94,15.94,15.93,15.94,17684.0,15.94,15.94,15.93,15.94,17684.0
2017-11-28 14:40:00,15.94,15.94,15.93,15.94,21787.0,15.94,15.94,15.93,15.94,21787.0
2017-11-28 14:45:00,15.94,15.94,15.9,15.9,180717.0,15.94,15.94,15.9,15.9,180717.0
2017-11-28 14:50:00,15.9,15.91,15.88,15.91,56379.0,15.9,15.91,15.88,15.91,56379.0
2017-11-28 14:55:00,15.9,15.91,15.89,15.91,45662.0,15.9,15.91,15.89,15.91,45662.0
2017-11-28 15:00:00,15.91,15.91,15.9,15.91,50253.0,15.91,15.91,15.9,15.91,50253.0
2017-11-28 15:05:00,15.9,15.91,15.9,15.91,22143.0,15.9,15.91,15.9,15.91,22143.0
2017-11-28 15:10:00,15.91,15.91,15.9,15.91,47074.0,15.91,15.91,15.9,15.91,47074.0
2017-11-28 15:15:00,15.91,15.92,15.91,15.92,29050.0,15.91,15.92,15.91,15.92,29050.0
2017-11-28 15:20:00,15.92,15.93,15.92,15.93,35835.0,15.92,15.93,15.92,15.93,35835.0
2017-11-28 15:25:00,15.93,15.93,15.91,15.92,63838.0,15.93,15.93,15.91,15.92,63838.0
2017-11-28 15:30:00,15.92,15.92,15.91,15.92,30225.0,15.92,15.92,15.91,15.92,30225.0
2017-11-28 15:35:00,15.92,15.92,15.9,15.91,129575.0,15.92,15.92,15.9,15.91,129575.0
2017-11-28 15:40:00,15.91,15.91,15.9,15.91,117927.0,15.91,15.91,15.9,15.91,117927.0
2017-11-28 15:45:00,15.91,15.91,15.9,15.9,73762.0,15.91,15.91,15.9,15.9,73762.0
2017-11-28 15:50:00,15.91,15.91,15.9,15.91,79630.0,15.91,15.91,15.9,15.91,79630.0
2017-11-28 15:55:00,15.91,15.92,15.9,15.91,307159.0,15.91,15.92,15.9,15.91,307159.0
2017-11-29 09:30:00,15.76,15.76,15.73,15.75,489133.0,15.76,15.76,15.73,15.75,489133.0
2017-11-29 09:35:00,15.74,15.76,15.73,15.75,239709.0,15.74,15.76,15.73,15.75,239709.0
2017-11-29 09:40:00,15.76,15.76,15.74,15.75,208083.0,15.76,15.76,15.74,15.75,208083.0
2017-11-29 09:45:00,15.75,15.75,15.74,15.74,131097.0,15.75,15.75,15.74,15.74,131097.0
2017-11-29 09:50:00,15.74,15.75,15.71,15.71,224314.0,15.74,15.75,15.71,15.71,224314.0
2017-11-29 09:55:00,15.71,15.72,15.7,15.71,96301.0,15.71,15.72,15.7,15.71,96301.0
2017-11-29 10:00:00,15.72,15.72,15.69,15.71,235769.0,15.72,15.72,15.69,15.71,235769.0
2017-11-29 10:05:00,15.72,15.73,15.7,15.72,162533.0,15.72,15.73,15.7,15.72,162533.0
2017-11-29 10:10:00,15.72,15.73,15.7,15.72,153802.0,15.72,15.73,15.7,15.72,153802.0
2017-11-29 10:15:00,15.72,15.74,15.71,15.74,88762.0,15.72,15.74,15.71,15.74,88762.0
2017-11-29 10:20:00,15.73,15.79,15.73,15.78,155723.0,15.73,15.79,15.73,15.78,155723.0
2017-11-29 10:25:00,15.78,15.79,15.77,15.77,102608.0,15.78,15.79,15.77,15.77,102608.0
2017-11-29 10:30:00,15.77,15.78,15.76,15.77,66847.0,15.77,15.78,15.76,15.77,66847.0
2017-11-29 10:35:00,15.76,15.78,15.75,15.77,57999.0,15.76,15.78,15.75,15.77,57999.0
2017-11-29 10:40:00,15.77,15.78,15.74,15.75,160390.0,15.77,15.78,15.74,15.75,160390.0
2017-11-29 10:45:00,15.75,15.76,15.74,15.75,26177.0,15.75,15.76,15.74,15.75,26177.0
2017-11-29 10:50:00,15.75,15.76,15.74,15.74,84454.0,15.75,15.76,15.74,15.74,84454.0
2017-11-29 10:55:00,15.74,15.75,15.73,15.73,50364.0,15.74,15.75,15.73,15.73,50364.0
2017-11-29 11:00:00,15.74,15.74,15.72,15.73,48912.0,15.74,15.74,15.72,15.73,48912.0
2017-11-29 11:05:00,15.73,15.73,15.71,15.71,99069.0,15.73,15.73,15.71,15.71,99069.0
2017-11-29 11:10:00,15.71,15.72,15.71,15.71,29049.0,15.71,15.72,15.71,15.71,29049.0
2017-11-29 11:15:00,15.72,15.72,15.68,15.7,206749.0,15.72,15.72,15.68,15.7,206749.0
2017-11-29 11:20:00,15.7,15.7,15.68,15.68,59547.0,15.7,15.7,15.68,15.68,59547.0
2017-11-29 11:25:00,15.68,15.72,15.67,15.72,112369.0,15.68,15.72,15.67,15.72,112369.0
2017-11-29 11:30:00,15.71,15.72,15.69,15.7,78692.0,15.71,15.72,15.69,15.7,78692.0
2017-11-29 11:35:00,15.7,15.71,15.69,15.7,75449.0,15.7,15.71,15.69,15.7,75449.0
2017-11-29 11:40:00,15.7,15.71,15.69,15.71,92612.0,15.7,15.71,15.69,15.71,92612.0
2017-11-29 11:45:00,15.71,15.72,15.7,15.72,111490.0,15.71,15.72,15.7,15.72,111490.0
2017-11-29 11:50:00,15.72,15.72,15.71,15.71,57234.0,15.72,15.72,15.71,15.71,57234.0
2017-11-29 11:55:00,15.72,15.72,15.7,15.7,119959.0,15.72,15.72,15.7,15.7,119959.0
2017-11-29 12:00:00,15.7,15.71,15.68,15.68,165225.0,15.7,15.71,15.68,15.68,165225.0
2017-11-29 12:05:00,15.68,15.69,15.65,15.65,168360.0,15.68,15.69,15.65,15.65,168360.0
2017-11-29 12:10:00,15.66,15.67,15.64,15.66,186036.0,15.66,15.67,15.64,15.66,186036.0
2017-11-29 12:15:00,15.67,15.68,15.66,15.67,104916.0,15.67,15.68,15.66,15.67,104916.0
2017-11-29 12:20:00,15.66,15.67,15.66,15.66,36032.0,15.66,15.67,15.66,15.66,36032.0
2017-11-29 12:25:00,15.67,15.68,15.66,15.68,45720.0,15.67,15.68,15.66,15.68,45720.0
2017-11-29 12:30:00,15.68,15.68,15.65,15.65,65598.0,15.68,15.68,15.65,15.65,65598.0
2017-11-29 12:35:00,15.65,15.66,15.64,15.64,75914.0,15.65,15.66,15.64,15.64,75914.0
2017-11-29 12:40:00,15.65,15.65,15.63,15.65,111974.0,15.65,15.65,15.63,15.65,111974.0
2017-11-29 12:45:00,15.65,15.65,15.63,15.64,42167.0,15.65,15.65,15.63,15.64,42167.0
2017-11-29 12:50:00,15.64,15.64,15.62,15.64,70990.0,15.64,15.64,15.62,15.64,70990.0
2017-11-29 12:55:00,15.64,15.64,15.6,15.62,96364.0,15.64,15.64,15.6,15.62,96364.0
2017-11-29 13:00:00,15.62,15.62,15.6,15.62,77549.0,15.62,15.62,15.6,15.62,77549.0
2017-11-29 13:05:00,15.62,15.63,15.61,15.63,53343.0,15.62,15.63,15.61,15.63,53343.0
2017-11-29 13:10:00,15.62,15.63,15.61,15.62,135297.0,15.62,15.63,15.61,15.62,135297.0
2017-11-29 13:15:00,15.62,15.62,15.6,15.61,272536.0,15.62,15.62,15.6,15.61,272536.0
2017-11-29 13:20:00,15.6,15.62,15.59,15.61,174702.0,15.6,15.62,15.59,15.61,174702.0
2017-11-29 13:25:00,15.6,15.65,15.6,15.63,103487.0,15.6,15.65,15.6,15.63,103487.0
2017-11-29 13:30:00,15.63,15.65,15.62,15.65,59915.0,15.63,15.65,15.62,15.65,59915.0
2017-11-29 13:35:00,15.64,15.65,15.64,15.64,52466.0,15.64,15.65,15.64,15.64,52466.0
2017-11-29 13:40:00,15.65,15.65,15.63,15.63,97104.0,15.65,15.65,15.63,15.63,97104.0
2017-11-29 13:45:00,15.63,15.64,15.63,15.63,46782.0,15.63,15.64,15.63,15.63,46782.0
2017-11-29 13:50:00,15.64,15.64,15.63,15.63,14838.0,15.64,15.64,15.63,15.63,14838.0
2017-11-29 13:55:00,15.64,15.64,15.63,15.64,17152.0,15.64,15.64,15.63,15.64,17152.0
2017-11-29 14:00:00,15.64,15.65,15.63,15.64,52813.0,15.64,15.65,15.63,15.64,52813.0
2017-11-29 14:05:00,15.65,15.65,15.64,15.64,26681.0,15.65,15.65,15.64,15.64,26681.0
2017-11-29 14:10:00,15.65,15.65,15.64,15.65,32789.0,15.65,15.65,15.64,15.65,32789.0
2017-11-29 14:15:00,15.65,15.66,15.64,15.66,49539.0,15.65,15.66,15.64,15.66,49539.0
2017-11-29 14:20:00,15.65,15.65,15.64,15.65,51392.0,15.65,15.65,15.64,15.65,51392.0
2017-11-29 14:25:00,15.65,15.65,15.64,15.65,52403.0,15.65,15.65,15.64,15.65,52403.0
2017-11-29 14:30:00,15.65,15.65,15.63,15.64,94752.0,15.65,15.65,15.63,15.64,94752.0
2017-11-29 14:35:00,15.64,15.64,15.63,15.64,33407.0,15.64,15.64,15.63,15.64,33407.0
2017-11-29 14:40:00,15.64,15.64,15.63,15.64,87439.0,15.64,15.64,15.63,15.64,87439.0
2017-11-29 14:45:00,15.64,15.64,15.63,15.64,78929.0,15.64,15.64,15.63,15.64,78929.0
2017-11-29 14:50:00,15.64,15.64,15.63,15.64,25848.0,15.64,15.64,15.63,15.64,25848.0
2017-11-29 14:55:00,15.64,15.65,15.63,15.65,96300.0,15.64,15.65,15.63,15.65,96300.0
2017-11-29 15:00:00,15.65,15.65,15.64,15.65,42971.0,15.65,15.65,15.64,15.65,42971.0
2017-11-29 15:05:00,15.64,15.65,15.63,15.64,89619.0,15.64,15.65,15.63,15.64,89619.0
2017-11-29 15:10:00,15.64,15.64,15.63,15.64,80525.0,15.64,15.64,15.63,15.64,80525.0
2017-11-29 15:15:00,15.64,15.65,15.63,15.65,38973.0,15.64,15.65,15.63,15.65,38973.0
2017-11-29 15:20:00,15.65,15.65,15.64,15.65,24936.0,15.65,15.65,15.64,15.65,24936.0
2017-11-29 15:25:00,15.65,15.65,15.62,15.62,337770.0,15.65,15.65,15.62,15.62,337770.0
2017-11-29 15:30:00,15.62,15.63,15.62,15.62,69392.0,15.62,15.63,15.62,15.62,69392.0
2017-11-29 15:35:00,15.62,15.63,15.61,15.61,85966.0,15.62,15.63,15.61,15.61,85966.0
2017-11-29 15:40:00,15.62,15.62,15.61,15.62,52728.0,15.62,15.62,15.61,15.62,52728.0
2017-11-29 15:45:00,15.62,15.65,15.61,15.64,298249.0,15.62,15.65,15.61,15.64,298249.0
2017-11-29 15:50:00,15.64,15.65,15.64,15.65,159187.0,15.64,15.65,15.64,15.65,159187.0
2017-11-29 15:55:00,15.65,15.65,15.63,15.64,469500.0,15.65,15.65,15.63,15.64,469500.0
2017-11-30 09:30:00,15.47,15.49,15.47,15.48,511125.0,15.47,15.49,15.47,15.48,511125.0
2017-11-30 09:35:00,15.48,15.51,15.47,15.51,247494.0,15.48,15.51,15.47,15.51,247494.0
2017-11-30 09:40:00,15.51,15.51,15.49,15.5,87361.0,15.51,15.51,15.49,15.5,87361.0
2017-11-30 09:45:00,15.5,15.51,15.48,15.49,93872.0,15.5,15.51,15.48,15.49,93872.0
2017-11-30 09:50:00,15.49,15.53,15.48,15.5,505737.0,15.49,15.53,15.48,15.5,505737.0
2017-11-30 09:55:00,15.51,15.52,15.5,15.51,134443.0,15.51,15.52,15.5,15.51,134443.0
2017-11-30 10:00:00,15.52,15.53,15.5,15.52,190487.0,15.52,15.53,15.5,15.52,190487.0
2017-11-30 10:05:00,15.52,15.53,15.51,15.51,107890.0,15.52,15.53,15.51,15.51,107890.0
2017-11-30 10:10:00,15.52,15.52,15.5,15.52,159708.0,15.52,15.52,15.5,15.52,159708.0
2017-11-30 10:15:00,15.51,15.52,15.5,15.51,56977.0,15.51,15.52,15.5,15.51,56977.0
2017-11-30 10:20:00,15.51,15.51,15.49,15.49,171646.0,15.51,15.51,15.49,15.49,171646.0
2017-11-30 10:25:00,15.49,15.5,15.47,15.48,147238.0,15.49,15.5,15.47,15.48,147238.0
2017-11-30 10:30:00,15.48,15.49,15.47,15.48,145197.0,15.48,15.49,15.47,15.48,145197.0
2017-11-30 10:35:00,15.47,15.48,15.46,15.47,136461.0,15.47,15.48,15.46,15.47,136461.0
2017-11-30 10:40:00,15.46,15.5,15.46,15.49,181599.0,15.46,15.5,15.46,15.49,181599.0
2017-11-30 10:45:00,15.5,15.5,15.48,15.5,129233.0,15.5,15.5,15.48,15.5,129233.0
2017-11-30 10:50:00,15.5,15.5,15.48,15.48,84012.0,15.5,15.5,15.48,15.48,84012.0
2017-11-30 10:55:00,15.49,15.5,15.47,15.48,108388.0,15.49,15.5,15.47,15.48,108388.0
2017-11-30 11:00:00,15.47,15.48,15.44,15.46,234659.0,15.47,15.48,15.44,15.46,234659.0
2017-11-30 11:05:00,15.46,15.47,15.45,15.46,211436.0,15.46,15.47,15.45,15.46,211436.0
2017-11-30 11:10:00,15.45,15.47,15.45,15.46,94797.0,15.45,15.47,15.45,15.46,94797.0
2017-11-30 11:15:00,15.46,15.47,15.46,15.47,34813.0,15.46,15.47,15.46,15.47,34813.0
2017-11-30 11:20:00,15.46,15.47,15.45,15.46,78036.0,15.46,15.47,15.45,15.46,78036.0
2017-11-30 11:25:00,15.46,15.46,15.45,15.46,58801.0,15.46,15.46,15.45,15.46,58801.0
2017-11-30 11:30:00,15.46,15.46,15.44,15.45,180938.0,15.46,15.46,15.44,15.45,180938.0
2017-11-30 11:35:00,15.44,15.46,15.44,15.45,208874.0,15.44,15.46,15.44,15.45,208874.0
2017-11-30 11:40:00,15.45,15.46,15.44,15.45,107839.0,15.45,15.46,15.44,15.45,107839.0
2017-11-30 11:45:00,15.44,15.45,15.42,15.44,346432.0,15.44,15.45,15.42,15.44,346432.0
2017-11-30 11:50:00,15.44,15.44,15.43,15.44,317301.0,15.44,15.44,15.43,15.44,317301.0
2017-11-30 11:55:00,15.44,15.45,15.42,15.45,134886.0,15.44,15.45,15.42,15.45,134886.0
2017-11-30 12:00:00,15.45,15.45,15.42,15.43,260988.0,15.45,15.45,15.42,15.43,260988.0
2017-11-30 12:05:00,15.44,15.45,15.43,15.45,123173.0,15.44,15.45,15.43,15.45,123173.0
2017-11-30 12:10:00,15.45,15.46,15.43,15.46,207053.0,15.45,15.46,15.43,15.46,207053.0
2017-11-30 12:15:00,15.46,15.46,15.45,15.46,52522.0,15.46,15.46,15.45,15.46,52522.0
2017-11-30 12:20:00,15.45,15.46,15.45,15.46,58730.0,15.45,15.46,15.45,15.46,58730.0
2017-11-30 12:25:00,15.46,15.46,15.45,15.46,84844.0,15.46,15.46,15.45,15.46,84844.0
2017-11-30 12:30:00,15.46,15.46,15.45,15.46,65942.0,15.46,15.46,15.45,15.46,65942.0
2017-11-30 12:35:00,15.46,15.46,15.44,15.46,112754.0,15.46,15.46,15.44,15.46,112754.0
2017-11-30 12:40:00,15.46,15.47,15.46,15.46,89860.0,15.46,15.47,15.46,15.46,89860.0
2017-11-30 12:45:00,15.46,15.47,15.45,15.45,64214.0,15.46,15.47,15.45,15.45,64214.0
2017-11-30 12:50:00,15.45,15.47,15.45,15.45,71584.0,15.45,15.47,15.45,15.45,71584.0
2017-11-30 12:55:00,15.45,15.45,15.42,15.43,101223.0,15.45,15.45,15.42,15.43,101223.0
2017-11-30 13:00:00,15.43,15.44,15.42,15.43,79412.0,15.43,15.44,15.42,15.43,79412.0
2017-11-30 13:05:00,15.42,15.43,15.4,15.42,209506.0,15.42,15.43,15.4,15.42,209506.0
2017-11-30 13:10:00,15.42,15.43,15.41,15.43,90241.0,15.42,15.43,15.41,15.43,90241.0
2017-11-30 13:15:00,15.43,15.46,15.43,15.46,91553.0,15.43,15.46,15.43,15.46,91553.0
2017-11-30 13:20:00,15.46,15.54,15.45,15.52,431288.0,15.46,15.54,15.45,15.52,431288.0
2017-11-30 13:25:00,15.53,15.53,15.5,15.52,121775.0,15.53,15.53,15.5,15.52,121775.0
2017-11-30 13:30:00,15.51,15.52,15.49,15.5,97963.0,15.51,15.52,15.49,15.5,97963.0
2017-11-30 13:35:00,15.5,15.51,15.49,15.5,44006.0,15.5,15.51,15.49,15.5,44006.0
2017-11-30 13:40:00,15.51,15.51,15.5,15.51,87408.0,15.51,15.51,15.5,15.51,87408.0
2017-11-30 13:45:00,15.51,15.51,15.5,15.5,95122.0,15.51,15.51,15.5,15.5,95122.0
2017-11-30 13:50:00,15.51,15.54,15.5,15.51,111733.0,15.51,15.54,15.5,15.51,111733.0
2017-11-30 13:55:00,15.52,15.53,15.51,15.52,31512.0,15.52,15.53,15.51,15.52,31512.0
2017-11-30 14:00:00,15.53,15.53,15.51,15.52,35471.0,15.53,15.53,15.51,15.52,35471.0
2017-11-30 14:05:00,15.52,15.52,15.51,15.52,26069.0,15.52,15.52,15.51,15.52,26069.0
2017-11-30 14:10:00,15.52,15.52,15.51,15.52,56922.0,15.52,15.52,15.51,15.52,56922.0
2017-11-30 14:15:00,15.51,15.52,15.51,15.51,20776.0,15.51,15.52,15.51,15.51,20776.0
2017-11-30 14:20:00,15.52,15.52,15.51,15.52,23793.0,15.52,15.52,15.51,15.52,23793.0
2017-11-30 14:25:00,15.51,15.52,15.51,15.52,31737.0,15.51,15.52,15.51,15.52,31737.0
2017-11-30 14:30:00,15.51,15.52,15.5,15.51,56167.0,15.51,15.52,15.5,15.51,56167.0
2017-11-30 14:35:00,15.5,15.51,15.5,15.51,31707.0,15.5,15.51,15.5,15.51,31707.0
2017-11-30 14:40:00,15.51,15.51,15.5,15.51,49184.0,15.51,15.51,15.5,15.51,49184.0
2017-11-30 14:45:00,15.51,15.52,15.51,15.51,70303.0,15.51,15.52,15.51,15.51,70303.0
2017-11-30 14:50:00,15.52,15.52,15.51,15.52,33008.0,15.52,15.52,15.51,15.52,33008.0
2017-11-30 14:55:00,15.52,15.55,15.51,15.54,63734.0,15.52,15.55,15.51,15.54,63734.0
2017-11-30 15:00:00,15.54,15.55,15.53,15.54,101581.0,15.54,15.55,15.53,15.54,101581.0
2017-11-30 15:05:00,15.54,15.56,15.53,15.55,132969.0,15.54,15.56,15.53,15.55,132969.0
2017-11-30 15:10:00,15.55,15.55,15.53,15.53,60570.0,15.55,15.55,15.53,15.53,60570.0
2017-11-30 15:15:00,15.53,15.54,15.53,15.53,8172.0,15.53,15.54,15.53,15.53,8172.0
2017-11-30 15:20:00,15.54,15.54,15.53,15.53,23591.0,15.54,15.54,15.53,15.53,23591.0
2017-11-30 15:25:00,15.54,15.54,15.52,15.53,67201.0,15.54,15.54,15.52,15.53,67201.0
2017-11-30 15:30:00,15.53,15.53,15.52,15.52,96769.0,15.53,15.53,15.52,15.52,96769.0
2017-11-30 15:35:00,15.53,15.53,15.52,15.53,62524.0,15.53,15.53,15.52,15.53,62524.0
2017-11-30 15:40:00,15.53,15.53,15.52,15.53,32439.0,15.53,15.53,15.52,15.53,32439.0
2017-11-30 15:45:00,15.53,15.53,15.51,15.51,96682.0,15.53,15.53,15.51,15.51,96682.0
2017-11-30 15:50:00,15.52,15.52,15.51,15.52,67259.0,15.52,15.52,15.51,15.52,67259.0
2017-11-30 15:55:00,15.52,15.52,15.51,15.52,482262.0,15.52,15.52,15.51,15.52,482262.0
2017-12-01 09:30:00,15.42,15.42,15.4,15.4,182878.0,15.42,15.42,15.4,15.4,182878.0
2017-12-01 09:35:00,15.41,15.43,15.4,15.43,112055.0,15.41,15.43,15.4,15.43,112055.0
2017-12-01 09:40:00,15.43,15.44,15.42,15.42,98222.0,15.43,15.44,15.42,15.42,98222.0
2017-12-01 09:45:00,15.42,15.43,15.41,15.43,386551.0,15.42,15.43,15.41,15.43,386551.0
2017-12-01 09:50:00,15.42,15.47,15.42,15.45,314414.0,15.42,15.47,15.42,15.45,314414.0
2017-12-01 09:55:00,15.44,15.45,15.44,15.45,75747.0,15.44,15.45,15.44,15.45,75747.0
2017-12-01 10:00:00,15.45,15.46,15.43,15.45,116757.0,15.45,15.46,15.43,15.45,116757.0
2017-12-01 10:05:00,15.45,15.45,15.41,15.42,92343.0,15.45,15.45,15.41,15.42,92343.0
2017-12-01 10:10:00,15.42,15.42,15.38,15.39,322771.0,15.42,15.42,15.38,15.39,322771.0
2017-12-01 10:15:00,15.39,15.4,15.34,15.37,511156.0,15.39,15.4,15.34,15.37,511156.0
2017-12-01 10:20:00,15.36,15.37,15.33,15.37,186722.0,15.36,15.37,15.33,15.37,186722.0
2017-12-01 10:25:00,15.37,15.38,15.36,15.38,137818.0,15.37,15.38,15.36,15.38,137818.0
2017-12-01 10:30:00,15.38,15.39,15.35,15.39,263346.0,15.38,15.39,15.35,15.39,263346.0
2017-12-01 10:35:00,15.38,15.45,15.38,15.45,593675.0,15.38,15.45,15.38,15.45,593675.0
2017-12-01 10:40:00,15.45,15.46,15.43,15.44,243843.0,15.45,15.46,15.43,15.44,243843.0
2017-12-01 10:45:00,15.44,15.45,15.42,15.43,114168.0,15.44,15.45,15.42,15.43,114168.0
2017-12-01 10:50:00,15.43,15.44,15.42,15.43,127373.0,15.43,15.44,15.42,15.43,127373.0
2017-12-01 10:55:00,15.43,15.44,15.41,15.44,107882.0,15.43,15.44,15.41,15.44,107882.0
2017-12-01 11:00:00,15.44,15.45,15.42,15.44,189910.0,15.44,15.45,15.42,15.44,189910.0
2017-12-01 11:05:00,15.44,15.58,15.43,15.58,1498786.0,15.44,15.58,15.43,15.58,1498786.0
2017-12-01 11:10:00,15.57,15.59,15.52,15.54,942772.0,15.57,15.59,15.52,15.54,942772.0
2017-12-01 11:15:00,15.55,15.56,15.52,15.55,373523.0,15.55,15.56,15.52,15.55,373523.0
2017-12-01 11:20:00,15.55,15.6,15.54,15.58,498766.0,15.55,15.6,15.54,15.58,498766.0
2017-12-01 11:25:00,15.58,15.63,15.56,15.62,490736.0,15.58,15.63,15.56,15.62,490736.0
2017-12-01 11:30:00,15.62,15.63,15.6,15.61,307309.0,15.62,15.63,15.6,15.61,307309.0
2017-12-01 11:35:00,15.61,15.62,15.56,15.57,298309.0,15.61,15.62,15.56,15.57,298309.0
2017-12-01 11:40:00,15.57,15.57,15.53,15.55,290195.0,15.57,15.57,15.53,15.55,290195.0
2017-12-01 11:45:00,15.55,15.56,15.53,15.54,147522.0,15.55,15.56,15.53,15.54,147522.0
2017-12-01 11:50:00,15.53,15.55,15.52,15.54,175137.0,15.53,15.55,15.52,15.54,175137.0
2017-12-01 11:55:00,15.54,15.55,15.51,15.52,166486.0,15.54,15.55,15.51,15.52,166486.0
2017-12-01 12:00:00,15.52,15.53,15.49,15.49,193029.0,15.52,15.53,15.49,15.49,193029.0
2017-12-01 12:05:00,15.49,15.51,15.46,15.51,174060.0,15.49,15.51,15.46,15.51,174060.0
2017-12-01 12:10:00,15.5,15.51,15.47,15.5,109730.0,15.5,15.51,15.47,15.5,109730.0
2017-12-01 12:15:00,15.5,15.52,15.49,15.51,156195.0,15.5,15.52,15.49,15.51,156195.0
2017-12-01 12:20:00,15.51,15.52,15.5,15.51,107832.0,15.51,15.52,15.5,15.51,107832.0
2017-12-01 12:25:00,15.5,15.52,15.5,15.52,140498.0,15.5,15.52,15.5,15.52,140498.0
2017-12-01 12:30:00,15.51,15.52,15.49,15.51,146296.0,15.51,15.52,15.49,15.51,146296.0
2017-12-01 12:35:00,15.52,15.53,15.5,15.52,132657.0,15.52,15.53,15.5,15.52,132657.0
2017-12-01 12:40:00,15.52,15.53,15.51,15.51,54905.0,15.52,15.53,15.51,15.51,54905.0
2017-12-01 12:45:00,15.51,15.52,15.49,15.51,135227.0,15.51,15.52,15.49,15.51,135227.0
2017-12-01 12:50:00,15.51,15.51,15.5,15.5,45621.0,15.51,15.51,15.5,15.5,45621.0
2017-12-01 12:55:00,15.5,15.51,15.48,15.49,83901.0,15.5,15.51,15.48,15.49,83901.0
2017-12-01 13:00:00,15.49,15.49,15.45,15.46,151606.0,15.49,15.49,15.45,15.46,151606.0
2017-12-01 13:05:00,15.46,15.5,15.46,15.5,88074.0,15.46,15.5,15.46,15.5,88074.0
2017-12-01 13:10:00,15.5,15.5,15.47,15.47,112032.0,15.5,15.5,15.47,15.47,112032.0
2017-12-01 13:15:00,15.46,15.47,15.45,15.46,108135.0,15.46,15.47,15.45,15.46,108135.0
2017-12-01 13:20:00,15.46,15.47,15.43,15.44,215017.0,15.46,15.47,15.43,15.44,215017.0
2017-12-01 13:25:00,15.43,15.45,15.41,15.43,125163.0,15.43,15.45,15.41,15.43,125163.0
2017-12-01 13:30:00,15.44,15.45,15.43,15.43,64534.0,15.44,15.45,15.43,15.43,64534.0
2017-12-01 13:35:00,15.43,15.44,15.42,15.42,47936.0,15.43,15.44,15.42,15.42,47936.0
2017-12-01 13:40:00,15.42,15.45,15.41,15.45,44418.0,15.42,15.45,15.41,15.45,44418.0
2017-12-01 13:45:00,15.45,15.47,15.44,15.46,119125.0,15.45,15.47,15.44,15.46,119125.0
2017-12-01 13:50:00,15.46,15.47,15.44,15.46,69022.0,15.46,15.47,15.44,15.46,69022.0
2017-12-01 13:55:00,15.46,15.47,15.44,15.45,94454.0,15.46,15.47,15.44,15.45,94454.0
2017-12-01 14:00:00,15.45,15.46,15.44,15.46,80913.0,15.45,15.46,15.44,15.46,80913.0
2017-12-01 14:05:00,15.46,15.48,15.45,15.47,79033.0,15.46,15.48,15.45,15.47,79033.0
2017-12-01 14:10:00,15.47,15.48,15.46,15.47,44506.0,15.47,15.48,15.46,15.47,44506.0
2017-12-01 14:15:00,15.47,15.48,15.46,15.48,53337.0,15.47,15.48,15.46,15.48,53337.0
2017-12-01 14:20:00,15.48,15.48,15.47,15.48,26146.0,15.48,15.48,15.47,15.48,26146.0
2017-12-01 14:25:00,15.47,15.48,15.46,15.48,66823.0,15.47,15.48,15.46,15.48,66823.0
2017-12-01 14:30:00,15.48,15.48,15.46,15.47,51172.0,15.48,15.48,15.46,15.47,51172.0
2017-12-01 14:35:00,15.47,15.48,15.46,15.48,30638.0,15.47,15.48,15.46,15.48,30638.0
2017-12-01 14:40:00,15.48,15.5,15.47,15.5,133367.0,15.48,15.5,15.47,15.5,133367.0
2017-12-01 14:45:00,15.49,15.51,15.49,15.5,89825.0,15.49,15.51,15.49,15.5,89825.0
2017-12-01 14:50:00,15.5,15.51,15.49,15.51,90898.0,15.5,15.51,15.49,15.51,90898.0
2017-12-01 14:55:00,15.51,15.52,15.5,15.51,84206.0,15.51,15.52,15.5,15.51,84206.0
2017-12-01 15:00:00,15.51,15.51,15.5,15.5,57589.0,15.51,15.51,15.5,15.5,57589.0
2017-12-01 15:05:00,15.5,15.51,15.5,15.51,44178.0,15.5,15.51,15.5,15.51,44178.0
2017-12-01 15:10:00,15.51,15.51,15.5,15.51,56004.0,15.51,15.51,15.5,15.51,56004.0
2017-12-01 15:15:00,15.51,15.53,15.5,15.52,146505.0,15.51,15.53,15.5,15.52,146505.0
2017-12-01 15:20:00,15.52,15.53,15.52,15.53,74000.0,15.52,15.53,15.52,15.53,74000.0
2017-12-01 15:25:00,15.53,15.53,15.52,15.53,70455.0,15.53,15.53,15.52,15.53,70455.0
2017-12-01 15:30:00,15.53,15.53,15.52,15.53,65588.0,15.53,15.53,15.52,15.53,65588.0
2017-12-01 15:35:00,15.53,15.54,15.52,15.54,120238.0,15.53,15.54,15.52,15.54,120238.0
2017-12-01 15:40:00,15.53,15.53,15.52,15.52,93873.0,15.53,15.53,15.52,15.52,93873.0
2017-12-01 15:45:00,15.52,15.53,15.52,15.52,83020.0,15.52,15.53,15.52,15.52,83020.0
2017-12-01 15:50:00,15.52,15.53,15.52,15.53,90407.0,15.52,15.53,15.52,15.53,90407.0
2017-12-01 15:55:00,15.53,15.54,15.52,15.53,353617.0,15.53,15.54,15.52,15.53,353617.0
2017-12-04 09:30:00,15.45,15.45,15.41,15.42,255044.0,15.45,15.45,15.41,15.42,255044.0
2017-12-04 09:35:00,15.42,15.43,15.4,15.42,149665.0,15.42,15.43,15.4,15.42,149665.0
2017-12-04 09:40:00,15.42,15.43,15.41,15.43,54831.0,15.42,15.43,15.41,15.43,54831.0
2017-12-04 09:45:00,15.43,15.44,15.42,15.42,77535.0,15.43,15.44,15.42,15.42,77535.0
2017-12-04 09:50:00,15.42,15.42,15.4,15.41,159105.0,15.42,15.42,15.4,15.41,159105.0
2017-12-04 09:55:00,15.41,15.42,15.4,15.41,49923.0,15.41,15.42,15.4,15.41,49923.0
2017-12-04 10:00:00,15.41,15.42,15.38,15.41,175141.0,15.41,15.42,15.38,15.41,175141.0
2017-12-04 10:05:00,15.42,15.42,15.4,15.41,61631.0,15.42,15.42,15.4,15.41,61631.0
2017-12-04 10:10:00,15.4,15.42,15.39,15.42,53668.0,15.4,15.42,15.39,15.42,53668.0
2017-12-04 10:15:00,15.42,15.42,15.38,15.38,63656.0,15.42,15.42,15.38,15.38,63656.0
2017-12-04 10:20:00,15.38,15.39,15.36,15.37,113764.0,15.38,15.39,15.36,15.37,113764.0
2017-12-04 10:25:00,15.38,15.38,15.36,15.37,112633.0,15.38,15.38,15.36,15.37,112633.0
2017-12-04 10:30:00,15.38,15.4,15.37,15.39,126608.0,15.38,15.4,15.37,15.39,126608.0
2017-12-04 10:35:00,15.39,15.4,15.37,15.38,59650.0,15.39,15.4,15.37,15.38,59650.0
2017-12-04 10:40:00,15.37,15.38,15.36,15.37,116704.0,15.37,15.38,15.36,15.37,116704.0
2017-12-04 10:45:00,15.37,15.38,15.34,15.35,134439.0,15.37,15.38,15.34,15.35,134439.0
2017-12-04 10:50:00,15.35,15.38,15.34,15.38,224223.0,15.35,15.38,15.34,15.38,224223.0
2017-12-04 10:55:00,15.39,15.39,15.36,15.37,71448.0,15.39,15.39,15.36,15.37,71448.0
2017-12-04 11:00:00,15.37,15.38,15.36,15.37,133339.0,15.37,15.38,15.36,15.37,133339.0
2017-12-04 11:05:00,15.37,15.38,15.36,15.38,204114.0,15.37,15.38,15.36,15.38,204114.0
2017-12-04 11:10:00,15.38,15.39,15.35,15.36,181095.0,15.38,15.39,15.35,15.36,181095.0
2017-12-04 11:15:00,15.36,15.36,15.34,15.35,77803.0,15.36,15.36,15.34,15.35,77803.0
2017-12-04 11:20:00,15.35,15.36,15.34,15.35,89772.0,15.35,15.36,15.34,15.35,89772.0
2017-12-04 11:25:00,15.36,15.37,15.35,15.37,33296.0,15.36,15.37,15.35,15.37,33296.0
2017-12-04 11:30:00,15.37,15.37,15.35,15.37,64278.0,15.37,15.37,15.35,15.37,64278.0
2017-12-04 11:35:00,15.37,15.4,15.36,15.4,113238.0,15.37,15.4,15.36,15.4,113238.0
2017-12-04 11:40:00,15.39,15.4,15.38,15.39,49567.0,15.39,15.4,15.38,15.39,49567.0
2017-12-04 11:45:00,15.39,15.4,15.38,15.39,38575.0,15.39,15.4,15.38,15.39,38575.0
2017-12-04 11:50:00,15.39,15.39,15.38,15.38,25119.0,15.39,15.39,15.38,15.38,25119.0
2017-12-04 11:55:00,15.39,15.39,15.38,15.39,13401.0,15.39,15.39,15.38,15.39,13401.0
2017-12-04 12:00:00,15.38,15.4,15.38,15.4,69933.0,15.38,15.4,15.38,15.4,69933.0
2017-12-04 12:05:00,15.4,15.4,15.39,15.39,44325.0,15.4,15.4,15.39,15.39,44325.0
2017-12-04 12:10:00,15.39,15.4,15.38,15.39,47218.0,15.39,15.4,15.38,15.39,47218.0
2017-12-04 12:15:00,15.38,15.39,15.37,15.38,106950.0,15.38,15.39,15.37,15.38,106950.0
2017-12-04 12:20:00,15.38,15.38,15.37,15.37,46718.0,15.38,15.38,15.37,15.37,46718.0
2017-12-04 12:25:00,15.38,15.38,15.36,15.38,27610.0,15.38,15.38,15.36,15.38,27610.0
2017-12-04 12:30:00,15.38,15.39,15.37,15.38,27205.0,15.38,15.39,15.37,15.38,27205.0
2017-12-04 12:35:00,15.38,15.39,15.38,15.39,20293.0,15.38,15.39,15.38,15.39,20293.0
2017-12-04 12:40:00,15.39,15.39,15.38,15.39,26314.0,15.39,15.39,15.38,15.39,26314.0
2017-12-04 12:45:00,15.39,15.4,15.38,15.39,68298.0,15.39,15.4,15.38,15.39,68298.0
2017-12-04 12:50:00,15.39,15.39,15.37,15.39,68401.0,15.39,15.39,15.37,15.39,68401.0
2017-12-04 12:55:00,15.38,15.4,15.38,15.39,50055.0,15.38,15.4,15.38,15.39,50055.0
2017-12-04 13:00:00,15.39,15.4,15.38,15.4,55943.0,15.39,15.4,15.38,15.4,55943.0
2017-12-04 13:05:00,15.39,15.4,15.39,15.4,4936.0,15.39,15.4,15.39,15.4,4936.0
2017-12-04 13:10:00,15.4,15.4,15.39,15.39,26951.0,15.4,15.4,15.39,15.39,26951.0
2017-12-04 13:15:00,15.39,15.41,15.39,15.4,34607.0,15.39,15.41,15.39,15.4,34607.0
2017-12-04 13:20:00,15.4,15.44,15.39,15.43,100755.0,15.4,15.44,15.39,15.43,100755.0
2017-12-04 13:25:00,15.44,15.44,15.42,15.43,287800.0,15.44,15.44,15.42,15.43,287800.0
2017-12-04 13:30:00,15.43,15.43,15.42,15.42,36588.0,15.43,15.43,15.42,15.42,36588.0
2017-12-04 13:35:00,15.42,15.43,15.41,15.41,28302.0,15.42,15.43,15.41,15.41,28302.0
2017-12-04 13:40:00,15.42,15.42,15.41,15.42,75425.0,15.42,15.42,15.41,15.42,75425.0
2017-12-04 13:45:00,15.42,15.42,15.41,15.42,58978.0,15.42,15.42,15.41,15.42,58978.0
2017-12-04 13:50:00,15.42,15.43,15.41,15.42,18205.0,15.42,15.43,15.41,15.42,18205.0
2017-12-04 13:55:00,15.43,15.43,15.42,15.43,30417.0,15.43,15.43,15.42,15.43,30417.0
2017-12-04 14:00:00,15.43,15.43,15.42,15.43,12821.0,15.43,15.43,15.42,15.43,12821.0
2017-12-04 14:05:00,15.43,15.43,15.42,15.43,25971.0,15.43,15.43,15.42,15.43,25971.0
2017-12-04 14:10:00,15.42,15.43,15.42,15.42,22910.0,15.42,15.43,15.42,15.42,22910.0
2017-12-04 14:15:00,15.43,15.43,15.42,15.42,71225.0,15.43,15.43,15.42,15.42,71225.0
2017-12-04 14:20:00,15.43,15.44,15.42,15.43,32553.0,15.43,15.44,15.42,15.43,32553.0
2017-12-04 14:25:00,15.44,15.44,15.42,15.42,20481.0,15.44,15.44,15.42,15.42,20481.0
2017-12-04 14:30:00,15.43,15.43,15.42,15.43,32799.0,15.43,15.43,15.42,15.43,32799.0
2017-12-04 14:35:00,15.43,15.43,15.42,15.43,26874.0,15.43,15.43,15.42,15.43,26874.0
2017-12-04 14:40:00,15.42,15.43,15.42,15.43,13619.0,15.42,15.43,15.42,15.43,13619.0
2017-12-04 14:45:00,15.43,15.43,15.42,15.43,32335.0,15.43,15.43,15.42,15.43,32335.0
2017-12-04 14:50:00,15.43,15.44,15.42,15.43,57672.0,15.43,15.44,15.42,15.43,57672.0
2017-12-04 14:55:00,15.44,15.44,15.43,15.43,55686.0,15.44,15.44,15.43,15.43,55686.0
2017-12-04 15:00:00,15.43,15.44,15.43,15.44,27777.0,15.43,15.44,15.43,15.44,27777.0
2017-12-04 15:05:00,15.44,15.44,15.43,15.44,13492.0,15.44,15.44,15.43,15.44,13492.0
2017-12-04 15:10:00,15.44,15.44,15.43,15.43,24920.0,15.44,15.44,15.43,15.43,24920.0
2017-12-04 15:15:00,15.44,15.44,15.43,15.44,10660.0,15.44,15.44,15.43,15.44,10660.0
2017-12-04 15:20:00,15.44,15.44,15.43,15.43,38023.0,15.44,15.44,15.43,15.43,38023.0
2017-12-04 15:25:00,15.43,15.44,15.42,15.43,86326.0,15.43,15.44,15.42,15.43,86326.0
2017-12-04 15:30:00,15.42,15.43,15.42,15.42,17279.0,15.42,15.43,15.42,15.42,17279.0
2017-12-04 15:35:00,15.43,15.43,15.42,15.42,14682.0,15.43,15.43,15.42,15.42,14682.0
2017-12-04 15:40:00,15.42,15.44,15.42,15.44,78519.0,15.42,15.44,15.42,15.44,78519.0
2017-12-04 15:45:00,15.43,15.44,15.43,15.43,48245.0,15.43,15.44,15.43,15.43,48245.0
2017-12-04 15:50:00,15.43,15.44,15.42,15.44,561808.0,15.43,15.44,15.42,15.44,561808.0
2017-12-04 15:55:00,15.43,15.44,15.43,15.43,304848.0,15.43,15.44,15.43,15.43,304848.0
2017-12-05 09:30:00,15.29,15.29,15.27,15.28,336145.0,15.29,15.29,15.27,15.28,336145.0
2017-12-05 09:35:00,15.27,15.29,15.27,15.27,132845.0,15.27,15.29,15.27,15.27,132845.0
2017-12-05 09:40:00,15.28,15.28,15.25,15.26,181287.0,15.28,15.28,15.25,15.26,181287.0
2017-12-05 09:45:00,15.26,15.28,15.25,15.27,177989.0,15.26,15.28,15.25,15.27,177989.0
2017-12-05 09:50:00,15.27,15.28,15.25,15.27,91966.0,15.27,15.28,15.25,15.27,91966.0
2017-12-05 09:55:00,15.27,15.27,15.24,15.25,200368.0,15.27,15.27,15.24,15.25,200368.0
2017-12-05 10:00:00,15.25,15.28,15.21,15.21,508556.0,15.25,15.28,15.21,15.21,508556.0
2017-12-05 10:05:00,15.21,15.23,15.2,15.21,307181.0,15.21,15.23,15.2,15.21,307181.0
2017-12-05 10:10:00,15.22,15.22,15.2,15.21,53446.0,15.22,15.22,15.2,15.21,53446.0
2017-12-05 10:15:00,15.21,15.22,15.2,15.2,127761.0,15.21,15.22,15.2,15.2,127761.0
2017-12-05 10:20:00,15.2,15.21,15.18,15.2,234078.0,15.2,15.21,15.18,15.2,234078.0
2017-12-05 10:25:00,15.2,15.21,15.19,15.2,115037.0,15.2,15.21,15.19,15.2,115037.0
2017-12-05 10:30:00,15.2,15.2,15.18,15.18,130539.0,15.2,15.2,15.18,15.18,130539.0
2017-12-05 10:35:00,15.18,15.21,15.17,15.21,216887.0,15.18,15.21,15.17,15.21,216887.0
2017-12-05 10:40:00,15.2,15.21,15.16,15.17,192444.0,15.2,15.21,15.16,15.17,192444.0
2017-12-05 10:45:00,15.17,15.17,15.15,15.17,135599.0,15.17,15.17,15.15,15.17,135599.0
2017-12-05 10:50:00,15.16,15.18,15.16,15.18,104815.0,15.16,15.18,15.16,15.18,104815.0
2017-12-05 10:55:00,15.18,15.18,15.15,15.16,112708.0,15.18,15.18,15.15,15.16,112708.0
2017-12-05 11:00:00,15.15,15.2,15.15,15.2,96094.0,15.15,15.2,15.15,15.2,96094.0
2017-12-05 11:05:00,15.2,15.2,15.17,15.18,136040.0,15.2,15.2,15.17,15.18,136040.0
2017-12-05 11:10:00,15.18,15.18,15.15,15.15,167075.0,15.18,15.18,15.15,15.15,167075.0
2017-12-05 11:15:00,15.15,15.17,15.13,15.16,224942.0,15.15,15.17,15.13,15.16,224942.0
2017-12-05 11:20:00,15.16,15.16,15.13,15.16,177414.0,15.16,15.16,15.13,15.16,177414.0
2017-12-05 11:25:00,15.16,15.18,15.15,15.18,95545.0,15.16,15.18,15.15,15.18,95545.0
2017-12-05 11:30:00,15.17,15.18,15.16,15.17,102943.0,15.17,15.18,15.16,15.17,102943.0
2017-12-05 11:35:00,15.17,15.18,15.16,15.16,50113.0,15.17,15.18,15.16,15.16,50113.0
2017-12-05 11:40:00,15.16,15.17,15.15,15.16,57019.0,15.16,15.17,15.15,15.16,57019.0
2017-12-05 11:45:00,15.16,15.17,15.15,15.17,105359.0,15.16,15.17,15.15,15.17,105359.0
2017-12-05 11:50:00,15.16,15.18,15.14,15.17,150237.0,15.16,15.18,15.14,15.17,150237.0
2017-12-05 11:55:00,15.18,15.21,15.17,15.21,113096.0,15.18,15.21,15.17,15.21,113096.0
2017-12-05 12:00:00,15.21,15.22,15.2,15.21,63069.0,15.21,15.22,15.2,15.21,63069.0
2017-12-05 12:05:00,15.22,15.22,15.2,15.21,36606.0,15.22,15.22,15.2,15.21,36606.0
2017-12-05 12:10:00,15.2,15.21,15.18,15.19,86807.0,15.2,15.21,15.18,15.19,86807.0
2017-12-05 12:15:00,15.19,15.19,15.18,15.19,93306.0,15.19,15.19,15.18,15.19,93306.0
2017-12-05 12:20:00,15.19,15.2,15.18,15.19,66212.0,15.19,15.2,15.18,15.19,66212.0
2017-12-05 12:25:00,15.19,15.2,15.19,15.19,59220.0,15.19,15.2,15.19,15.19,59220.0
2017-12-05 12:30:00,15.2,15.2,15.17,15.17,81201.0,15.2,15.2,15.17,15.17,81201.0
2017-12-05 12:35:00,15.17,15.18,15.17,15.18,28738.0,15.17,15.18,15.17,15.18,28738.0
2017-12-05 12:40:00,15.17,15.18,15.16,15.17,189985.0,15.17,15.18,15.16,15.17,189985.0
2017-12-05 12:45:00,15.17,15.19,15.16,15.18,128772.0,15.17,15.19,15.16,15.18,128772.0
2017-12-05 12:50:00,15.17,15.18,15.15,15.17,69893.0,15.17,15.18,15.15,15.17,69893.0
2017-12-05 12:55:00,15.17,15.17,15.16,15.16,49201.0,15.17,15.17,15.16,15.16,49201.0
2017-12-05 13:00:00,15.17,15.17,15.15,15.16,53813.0,15.17,15.17,15.15,15.16,53813.0
2017-12-05 13:05:00,15.16,15.16,15.15,15.16,141254.0,15.16,15.16,15.15,15.16,141254.0
2017-12-05 13:10:00,15.16,15.17,15.15,15.15,66160.0,15.16,15.17,15.15,15.15,66160.0
2017-12-05 13:15:00,15.16,15.18,15.15,15.16,140350.0,15.16,15.18,15.15,15.16,140350.0
2017-12-05 13:20:00,15.16,15.17,15.14,15.15,173458.0,15.16,15.17,15.14,15.15,173458.0
2017-12-05 13:25:00,15.16,15.16,15.15,15.16,73959.0,15.16,15.16,15.15,15.16,73959.0
2017-12-05 13:30:00,15.15,15.16,15.15,15.16,41351.0,15.15,15.16,15.15,15.16,41351.0
2017-12-05 13:35:00,15.16,15.16,15.15,15.16,57891.0,15.16,15.16,15.15,15.16,57891.0
2017-12-05 13:40:00,15.16,15.17,15.15,15.17,83897.0,15.16,15.17,15.15,15.17,83897.0
2017-12-05 13:45:00,15.17,15.18,15.16,15.18,66846.0,15.17,15.18,15.16,15.18,66846.0
2017-12-05 13:50:00,15.17,15.18,15.16,15.16,42911.0,15.17,15.18,15.16,15.16,42911.0
2017-12-05 13:55:00,15.17,15.18,15.16,15.18,54770.0,15.17,15.18,15.16,15.18,54770.0
2017-12-05 14:00:00,15.18,15.19,15.17,15.19,57133.0,15.18,15.19,15.17,15.19,57133.0
2017-12-05 14:05:00,15.19,15.19,15.18,15.19,22977.0,15.19,15.19,15.18,15.19,22977.0
2017-12-05 14:10:00,15.19,15.19,15.18,15.19,66420.0,15.19,15.19,15.18,15.19,66420.0
2017-12-05 14:15:00,15.19,15.2,15.18,15.19,108909.0,15.19,15.2,15.18,15.19,108909.0
2017-12-05 14:20:00,15.19,15.2,15.19,15.19,57000.0,15.19,15.2,15.19,15.19,57000.0
2017-12-05 14:25:00,15.19,15.2,15.19,15.2,58623.0,15.19,15.2,15.19,15.2,58623.0
2017-12-05 14:30:00,15.2,15.2,15.19,15.2,38386.0,15.2,15.2,15.19,15.2,38386.0
2017-12-05 14:35:00,15.2,15.21,15.19,15.21,98664.0,15.2,15.21,15.19,15.21,98664.0
2017-12-05 14:40:00,15.2,15.21,15.19,15.2,26103.0,15.2,15.21,15.19,15.2,26103.0
2017-12-05 14:45:00,15.2,15.2,15.19,15.19,37480.0,15.2,15.2,15.19,15.19,37480.0
2017-12-05 14:50:00,15.19,15.2,15.18,15.18,65930.0,15.19,15.2,15.18,15.18,65930.0
2017-12-05 14:55:00,15.19,15.19,15.17,15.19,62900.0,15.19,15.19,15.17,15.19,62900.0
2017-12-05 15:00:00,15.19,15.19,15.18,15.19,10970.0,15.19,15.19,15.18,15.19,10970.0
2017-12-05 15:05:00,15.19,15.19,15.17,15.19,111648.0,15.19,15.19,15.17,15.19,111648.0
2017-12-05 15:10:00,15.19,15.19,15.18,15.19,28435.0,15.19,15.19,15.18,15.19,28435.0
2017-12-05 15:15:00,15.18,15.21,15.18,15.2,194193.0,15.18,15.21,15.18,15.2,194193.0
2017-12-05 15:20:00,15.2,15.21,15.19,15.2,153882.0,15.2,15.21,15.19,15.2,153882.0
2017-12-05 15:25:00,15.2,15.2,15.18,15.18,50460.0,15.2,15.2,15.18,15.18,50460.0
2017-12-05 15:30:00,15.19,15.21,15.18,15.2,125429.0,15.19,15.21,15.18,15.2,125429.0
2017-12-05 15:35:00,15.21,15.21,15.2,15.21,105900.0,15.21,15.21,15.2,15.21,105900.0
2017-12-05 15:40:00,15.21,15.21,15.2,15.21,366204.0,15.21,15.21,15.2,15.21,366204.0
2017-12-05 15:45:00,15.21,15.23,15.2,15.23,206697.0,15.21,15.23,15.2,15.23,206697.0
2017-12-05 15:50:00,15.23,15.23,15.22,15.23,102318.0,15.23,15.23,15.22,15.23,102318.0
2017-12-05 15:55:00,15.23,15.23,15.22,15.23,409509.0,15.23,15.23,15.22,15.23,409509.0
2017-12-06 09:30:00,15.11,15.12,15.09,15.11,347677.0,15.11,15.12,15.09,15.11,347677.0
2017-12-06 09:35:00,15.1,15.11,15.09,15.1,96469.0,15.1,15.11,15.09,15.1,96469.0
2017-12-06 09:40:00,15.1,15.11,15.08,15.09,189534.0,15.1,15.11,15.08,15.09,189534.0
2017-12-06 09:45:00,15.08,15.17,15.06,15.16,805661.0,15.08,15.17,15.06,15.16,805661.0
2017-12-06 09:50:00,15.16,15.18,15.12,15.12,290284.0,15.16,15.18,15.12,15.12,290284.0
2017-12-06 09:55:00,15.12,15.14,15.11,15.12,134237.0,15.12,15.14,15.11,15.12,134237.0
2017-12-06 10:00:00,15.12,15.12,15.09,15.1,134907.0,15.12,15.12,15.09,15.1,134907.0
2017-12-06 10:05:00,15.1,15.11,15.1,15.1,33630.0,15.1,15.11,15.1,15.1,33630.0
2017-12-06 10:10:00,15.11,15.11,15.09,15.1,68631.0,15.11,15.11,15.09,15.1,68631.0
2017-12-06 10:15:00,15.11,15.13,15.1,15.11,136866.0,15.11,15.13,15.1,15.11,136866.0
2017-12-06 10:20:00,15.11,15.11,15.08,15.08,145079.0,15.11,15.11,15.08,15.08,145079.0
2017-12-06 10:25:00,15.08,15.09,15.07,15.09,190583.0,15.08,15.09,15.07,15.09,190583.0
2017-12-06 10:30:00,15.1,15.1,15.06,15.07,156491.0,15.1,15.1,15.06,15.07,156491.0
2017-12-06 10:35:00,15.07,15.09,15.07,15.09,47973.0,15.07,15.09,15.07,15.09,47973.0
2017-12-06 10:40:00,15.09,15.09,15.07,15.08,49412.0,15.09,15.09,15.07,15.08,49412.0
2017-12-06 10:45:00,15.08,15.09,15.07,15.08,76176.0,15.08,15.09,15.07,15.08,76176.0
2017-12-06 10:50:00,15.08,15.08,15.06,15.07,121070.0,15.08,15.08,15.06,15.07,121070.0
2017-12-06 10:55:00,15.07,15.07,15.04,15.07,277241.0,15.07,15.07,15.04,15.07,277241.0
2017-12-06 11:00:00,15.07,15.07,15.05,15.07,115668.0,15.07,15.07,15.05,15.07,115668.0
2017-12-06 11:05:00,15.07,15.07,15.05,15.06,66211.0,15.07,15.07,15.05,15.06,66211.0
2017-12-06 11:10:00,15.06,15.06,15.04,15.04,79739.0,15.06,15.06,15.04,15.04,79739.0
2017-12-06 11:15:00,15.04,15.06,15.04,15.05,113323.0,15.04,15.06,15.04,15.05,113323.0
2017-12-06 11:20:00,15.05,15.06,15.04,15.05,45827.0,15.05,15.06,15.04,15.05,45827.0
2017-12-06 11:25:00,15.04,15.05,15.02,15.04,241604.0,15.04,15.05,15.02,15.04,241604.0
2017-12-06 11:30:00,15.04,15.05,15.04,15.04,47491.0,15.04,15.05,15.04,15.04,47491.0
2017-12-06 11:35:00,15.05,15.06,15.04,15.06,90416.0,15.05,15.06,15.04,15.06,90416.0
2017-12-06 11:40:00,15.06,15.07,15.05,15.06,109868.0,15.06,15.07,15.05,15.06,109868.0
2017-12-06 11:45:00,15.07,15.08,15.05,15.07,121165.0,15.07,15.08,15.05,15.07,121165.0
2017-12-06 11:50:00,15.08,15.09,15.06,15.06,93466.0,15.08,15.09,15.06,15.06,93466.0
2017-12-06 11:55:00,15.07,15.08,15.06,15.08,57309.0,15.07,15.08,15.06,15.08,57309.0
2017-12-06 12:00:00,15.08,15.09,15.07,15.08,110483.0,15.08,15.09,15.07,15.08,110483.0
2017-12-06 12:05:00,15.08,15.09,15.08,15.08,43511.0,15.08,15.09,15.08,15.08,43511.0
2017-12-06 12:10:00,15.08,15.09,15.07,15.08,40957.0,15.08,15.09,15.07,15.08,40957.0
2017-12-06 12:15:00,15.08,15.08,15.07,15.07,70676.0,15.08,15.08,15.07,15.07,70676.0
2017-12-06 12:20:00,15.07,15.08,15.06,15.06,28981.0,15.07,15.08,15.06,15.06,28981.0
2017-12-06 12:25:00,15.07,15.07,15.06,15.06,43018.0,15.07,15.07,15.06,15.06,43018.0
2017-12-06 12:30:00,15.07,15.07,15.05,15.06,26602.0,15.07,15.07,15.05,15.06,26602.0
2017-12-06 12:35:00,15.06,15.07,15.05,15.06,59341.0,15.06,15.07,15.05,15.06,59341.0
2017-12-06 12:40:00,15.06,15.06,15.05,15.06,54053.0,15.06,15.06,15.05,15.06,54053.0
2017-12-06 12:45:00,15.06,15.06,15.05,15.06,28477.0,15.06,15.06,15.05,15.06,28477.0
2017-12-06 12:50:00,15.05,15.06,15.05,15.06,19645.0,15.05,15.06,15.05,15.06,19645.0
2017-12-06 12:55:00,15.06,15.06,15.04,15.05,87484.0,15.06,15.06,15.04,15.05,87484.0
2017-12-06 13:00:00,15.05,15.06,15.05,15.06,22862.0,15.05,15.06,15.05,15.06,22862.0
2017-12-06 13:05:00,15.06,15.06,15.04,15.05,37470.0,15.06,15.06,15.04,15.05,37470.0
2017-12-06 13:10:00,15.04,15.05,15.04,15.05,30817.0,15.04,15.05,15.04,15.05,30817.0
2017-12-06 13:15:00,15.05,15.05,15.03,15.04,69357.0,15.05,15.05,15.03,15.04,69357.0
2017-12-06 13:20:00,15.04,15.05,15.03,15.05,52096.0,15.04,15.05,15.03,15.05,52096.0
2017-12-06 13:25:00,15.05,15.06,15.04,15.06,48969.0,15.05,15.06,15.04,15.06,48969.0
2017-12-06 13:30:00,15.06,15.07,15.05,15.07,58216.0,15.06,15.07,15.05,15.07,58216.0
2017-12-06 13:35:00,15.07,15.08,15.06,15.07,37418.0,15.07,15.08,15.06,15.07,37418.0
2017-12-06 13:40:00,15.08,15.1,15.06,15.09,156662.0,15.08,15.1,15.06,15.09,156662.0
2017-12-06 13:45:00,15.09,15.1,15.08,15.1,52527.0,15.09,15.1,15.08,15.1,52527.0
2017-12-06 13:50:00,15.1,15.11,15.09,15.11,63153.0,15.1,15.11,15.09,15.11,63153.0
2017-12-06 13:55:00,15.1,15.11,15.1,15.1,32276.0,15.1,15.11,15.1,15.1,32276.0
2017-12-06 14:00:00,15.1,15.11,15.09,15.1,70304.0,15.1,15.11,15.09,15.1,70304.0
2017-12-06 14:05:00,15.1,15.11,15.09,15.1,70321.0,15.1,15.11,15.09,15.1,70321.0
2017-12-06 14:10:00,15.1,15.1,15.09,15.1,10991.0,15.1,15.1,15.09,15.1,10991.0
2017-12-06 14:15:00,15.1,15.1,15.09,15.1,29647.0,15.1,15.1,15.09,15.1,29647.0
2017-12-06 14:20:00,15.1,15.1,15.09,15.1,21675.0,15.1,15.1,15.09,15.1,21675.0
2017-12-06 14:25:00,15.1,15.1,15.09,15.09,10694.0,15.1,15.1,15.09,15.09,10694.0
2017-12-06 14:30:00,15.1,15.1,15.09,15.09,50213.0,15.1,15.1,15.09,15.09,50213.0
2017-12-06 14:35:00,15.09,15.1,15.08,15.09,75578.0,15.09,15.1,15.08,15.09,75578.0
2017-12-06 14:40:00,15.08,15.09,15.08,15.08,86015.0,15.08,15.09,15.08,15.08,86015.0
2017-12-06 14:45:00,15.08,15.09,15.08,15.09,31130.0,15.08,15.09,15.08,15.09,31130.0
2017-12-06 14:50:00,15.08,15.09,15.08,15.08,48758.0,15.08,15.09,15.08,15.08,48758.0
2017-12-06 14:55:00,15.08,15.09,15.07,15.08,40824.0,15.08,15.09,15.07,15.08,40824.0
2017-12-06 15:00:00,15.08,15.08,15.07,15.08,27470.0,15.08,15.08,15.07,15.08,27470.0
2017-12-06 15:05:00,15.07,15.08,15.07,15.08,45125.0,15.07,15.08,15.07,15.08,45125.0
2017-12-06 15:10:00,15.08,15.09,15.07,15.09,55381.0,15.08,15.09,15.07,15.09,55381.0
2017-12-06 15:15:00,15.09,15.1,15.08,15.1,95830.0,15.09,15.1,15.08,15.1,95830.0
2017-12-06 15:20:00,15.1,15.1,15.09,15.09,29622.0,15.1,15.1,15.09,15.09,29622.0
2017-12-06 15:25:00,15.09,15.1,15.08,15.09,41572.0,15.09,15.1,15.08,15.09,41572.0
2017-12-06 15:30:00,15.09,15.09,15.08,15.09,14235.0,15.09,15.09,15.08,15.09,14235.0
2017-12-06 15:35:00,15.09,15.09,15.08,15.09,22901.0,15.09,15.09,15.08,15.09,22901.0
2017-12-06 15:40:00,15.08,15.09,15.08,15.09,57826.0,15.08,15.09,15.08,15.09,57826.0
2017-12-06 15:45:00,15.08,15.09,15.08,15.09,74078.0,15.08,15.09,15.08,15.09,74078.0
2017-12-06 15:50:00,15.09,15.1,15.08,15.1,225689.0,15.09,15.1,15.08,15.1,225689.0
2017-12-06 15:55:00,15.1,15.1,15.09,15.09,196804.0,15.1,15.1,15.09,15.09,196804.0
2017-12-07 09:30:00,14.92,14.94,14.89,14.93,929610.0,14.92,14.94,14.89,14.93,929610.0
2017-12-07 09:35:00,14.93,14.96,14.92,14.96,173105.0,14.93,14.96,14.92,14.96,173105.0
2017-12-07 09:40:00,14.95,14.97,14.95,14.95,186439.0,14.95,14.97,14.95,14.95,186439.0
2017-12-07 09:45:00,14.96,14.97,14.94,14.95,231522.0,14.96,14.97,14.94,14.95,231522.0
2017-12-07 09:50:00,14.95,14.95,14.92,14.95,135556.0,14.95,14.95,14.92,14.95,135556.0
2017-12-07 09:55:00,14.95,14.95,14.92,14.93,210129.0,14.95,14.95,14.92,14.93,210129.0
2017-12-07 10:00:00,14.93,14.94,14.91,14.92,159797.0,14.93,14.94,14.91,14.92,159797.0
2017-12-07 10:05:00,14.91,14.92,14.9,14.92,126158.0,14.91,14.92,14.9,14.92,126158.0
2017-12-07 10:10:00,14.91,14.92,14.89,14.9,154265.0,14.91,14.92,14.89,14.9,154265.0
2017-12-07 10:15:00,14.91,14.91,14.87,14.89,261913.0,14.91,14.91,14.87,14.89,261913.0
2017-12-07 10:20:00,14.89,14.9,14.88,14.9,176452.0,14.89,14.9,14.88,14.9,176452.0
2017-12-07 10:25:00,14.9,14.91,14.89,14.91,363566.0,14.9,14.91,14.89,14.91,363566.0
2017-12-07 10:30:00,14.91,14.93,14.91,14.93,135092.0,14.91,14.93,14.91,14.93,135092.0
2017-12-07 10:35:00,14.92,14.94,14.92,14.94,97520.0,14.92,14.94,14.92,14.94,97520.0
2017-12-07 10:40:00,14.93,14.97,14.93,14.94,185301.0,14.93,14.97,14.93,14.94,185301.0
2017-12-07 10:45:00,14.94,14.95,14.93,14.95,71619.0,14.94,14.95,14.93,14.95,71619.0
2017-12-07 10:50:00,14.95,14.95,14.92,14.93,105982.0,14.95,14.95,14.92,14.93,105982.0
2017-12-07 10:55:00,14.93,14.93,14.9,14.91,116013.0,14.93,14.93,14.9,14.91,116013.0
2017-12-07 11:00:00,14.91,14.92,14.9,14.92,89187.0,14.91,14.92,14.9,14.92,89187.0
2017-12-07 11:05:00,14.92,14.92,14.9,14.91,81903.0,14.92,14.92,14.9,14.91,81903.0
2017-12-07 11:10:00,14.91,14.92,14.9,14.91,76849.0,14.91,14.92,14.9,14.91,76849.0
2017-12-07 11:15:00,14.91,14.92,14.89,14.9,104415.0,14.91,14.92,14.89,14.9,104415.0
2017-12-07 11:20:00,14.91,14.92,14.9,14.91,106893.0,14.91,14.92,14.9,14.91,106893.0
2017-12-07 11:25:00,14.91,14.93,14.9,14.92,100270.0,14.91,14.93,14.9,14.92,100270.0
2017-12-07 11:30:00,14.92,14.92,14.9,14.9,79282.0,14.92,14.92,14.9,14.9,79282.0
2017-12-07 11:35:00,14.9,14.91,14.89,14.91,162581.0,14.9,14.91,14.89,14.91,162581.0
2017-12-07 11:40:00,14.91,14.91,14.9,14.9,35069.0,14.91,14.91,14.9,14.9,35069.0
2017-12-07 11:45:00,14.91,14.91,14.89,14.91,91159.0,14.91,14.91,14.89,14.91,91159.0
2017-12-07 11:50:00,14.91,14.91,14.9,14.91,29857.0,14.91,14.91,14.9,14.91,29857.0
2017-12-07 11:55:00,14.91,14.92,14.9,14.92,119207.0,14.91,14.92,14.9,14.92,119207.0
2017-12-07 12:00:00,14.92,14.92,14.9,14.92,66473.0,14.92,14.92,14.9,14.92,66473.0
2017-12-07 12:05:00,14.91,14.92,14.91,14.92,47792.0,14.91,14.92,14.91,14.92,47792.0
2017-12-07 12:10:00,14.91,14.92,14.91,14.91,38325.0,14.91,14.92,14.91,14.91,38325.0
2017-12-07 12:15:00,14.91,14.91,14.9,14.9,45925.0,14.91,14.91,14.9,14.9,45925.0
2017-12-07 12:20:00,14.91,14.91,14.9,14.9,62776.0,14.91,14.91,14.9,14.9,62776.0
2017-12-07 12:25:00,14.89,14.9,14.88,14.89,98569.0,14.89,14.9,14.88,14.89,98569.0
2017-12-07 12:30:00,14.89,14.9,14.88,14.89,76971.0,14.89,14.9,14.88,14.89,76971.0
2017-12-07 12:35:00,14.89,14.89,14.88,14.89,56944.0,14.89,14.89,14.88,14.89,56944.0
2017-12-07 12:40:00,14.89,14.89,14.88,14.88,52073.0,14.89,14.89,14.88,14.88,52073.0
2017-12-07 12:45:00,14.89,14.89,14.88,14.89,55471.0,14.89,14.89,14.88,14.89,55471.0
2017-12-07 12:50:00,14.89,14.89,14.88,14.89,39379.0,14.89,14.89,14.88,14.89,39379.0
2017-12-07 12:55:00,14.89,14.89,14.88,14.89,29003.0,14.89,14.89,14.88,14.89,29003.0
2017-12-07 13:00:00,14.89,14.89,14.87,14.88,124478.0,14.89,14.89,14.87,14.88,124478.0
2017-12-07 13:05:00,14.89,14.9,14.88,14.89,48967.0,14.89,14.9,14.88,14.89,48967.0
2017-12-07 13:10:00,14.89,14.9,14.89,14.9,45868.0,14.89,14.9,14.89,14.9,45868.0
2017-12-07 13:15:00,14.9,14.91,14.89,14.91,77142.0,14.9,14.91,14.89,14.91,77142.0
2017-12-07 13:20:00,14.9,14.91,14.9,14.91,42503.0,14.9,14.91,14.9,14.91,42503.0
2017-12-07 13:25:00,14.9,14.91,14.88,14.89,97848.0,14.9,14.91,14.88,14.89,97848.0
2017-12-07 13:30:00,14.89,14.91,14.88,14.91,86998.0,14.89,14.91,14.88,14.91,86998.0
2017-12-07 13:35:00,14.9,14.91,14.9,14.9,20864.0,14.9,14.91,14.9,14.9,20864.0
2017-12-07 13:40:00,14.9,14.9,14.89,14.9,59495.0,14.9,14.9,14.89,14.9,59495.0
2017-12-07 13:45:00,14.9,14.91,14.89,14.9,70276.0,14.9,14.91,14.89,14.9,70276.0
2017-12-07 13:50:00,14.91,14.91,14.9,14.91,31323.0,14.91,14.91,14.9,14.91,31323.0
2017-12-07 13:55:00,14.9,14.91,14.9,14.91,266991.0,14.9,14.91,14.9,14.91,266991.0
2017-12-07 14:00:00,14.91,14.91,14.89,14.89,76582.0,14.91,14.91,14.89,14.89,76582.0
2017-12-07 14:05:00,14.89,14.9,14.89,14.89,26975.0,14.89,14.9,14.89,14.89,26975.0
2017-12-07 14:10:00,14.89,14.9,14.87,14.88,156289.0,14.89,14.9,14.87,14.88,156289.0
2017-12-07 14:15:00,14.88,14.88,14.87,14.87,51581.0,14.88,14.88,14.87,14.87,51581.0
2017-12-07 14:20:00,14.87,14.88,14.83,14.85,491050.0,14.87,14.88,14.83,14.85,491050.0
2017-12-07 14:25:00,14.85,14.85,14.84,14.84,115429.0,14.85,14.85,14.84,14.84,115429.0
2017-12-07 14:30:00,14.84,14.84,14.82,14.82,108519.0,14.84,14.84,14.82,14.82,108519.0
2017-12-07 14:35:00,14.82,14.84,14.8,14.83,272321.0,14.82,14.84,14.8,14.83,272321.0
2017-12-07 14:40:00,14.84,14.85,14.82,14.82,100118.0,14.84,14.85,14.82,14.82,100118.0
2017-12-07 14:45:00,14.82,14.83,14.81,14.82,89465.0,14.82,14.83,14.81,14.82,89465.0
2017-12-07 14:50:00,14.82,14.83,14.81,14.83,76945.0,14.82,14.83,14.81,14.83,76945.0
2017-12-07 14:55:00,14.82,14.84,14.82,14.83,150132.0,14.82,14.84,14.82,14.83,150132.0
2017-12-07 15:00:00,14.83,14.83,14.82,14.83,65910.0,14.83,14.83,14.82,14.83,65910.0
2017-12-07 15:05:00,14.83,14.83,14.82,14.83,76436.0,14.83,14.83,14.82,14.83,76436.0
2017-12-07 15:10:00,14.83,14.83,14.81,14.82,210286.0,14.83,14.83,14.81,14.82,210286.0
2017-12-07 15:15:00,14.81,14.82,14.79,14.8,348711.0,14.81,14.82,14.79,14.8,348711.0
2017-12-07 15:20:00,14.79,14.8,14.78,14.78,111552.0,14.79,14.8,14.78,14.78,111552.0
2017-12-07 15:25:00,14.79,14.79,14.77,14.78,86859.0,14.79,14.79,14.77,14.78,86859.0
2017-12-07 15:30:00,14.78,14.83,14.77,14.83,455377.0,14.78,14.83,14.77,14.83,455377.0
2017-12-07 15:35:00,14.83,14.83,14.82,14.83,80064.0,14.83,14.83,14.82,14.83,80064.0
2017-12-07 15:40:00,14.83,14.85,14.83,14.85,167606.0,14.83,14.85,14.83,14.85,167606.0
2017-12-07 15:45:00,14.85,14.86,14.83,14.86,147951.0,14.85,14.86,14.83,14.86,147951.0
2017-12-07 15:50:00,14.86,14.87,14.85,14.86,227928.0,14.86,14.87,14.85,14.86,227928.0
2017-12-07 15:55:00,14.86,14.87,14.86,14.86,322897.0,14.86,14.87,14.86,14.86,322897.0
2017-12-08 09:30:00,14.93,14.95,14.92,14.95,399268.0,14.93,14.95,14.92,14.95,399268.0
2017-12-08 09:35:00,14.95,15.0,14.94,14.99,561461.0,14.95,15.0,14.94,14.99,561461.0
2017-12-08 09:40:00,14.99,15.01,14.95,14.96,231289.0,14.99,15.01,14.95,14.96,231289.0
2017-12-08 09:45:00,14.96,14.97,14.94,14.95,96140.0,14.96,14.97,14.94,14.95,96140.0
2017-12-08 09:50:00,14.94,14.96,14.93,14.96,114777.0,14.94,14.96,14.93,14.96,114777.0
2017-12-08 09:55:00,14.95,14.97,14.94,14.94,75485.0,14.95,14.97,14.94,14.94,75485.0
2017-12-08 10:00:00,14.95,14.96,14.93,14.94,120716.0,14.95,14.96,14.93,14.94,120716.0
2017-12-08 10:05:00,14.94,14.95,14.92,14.93,145494.0,14.94,14.95,14.92,14.93,145494.0
2017-12-08 10:10:00,14.93,14.94,14.91,14.92,97536.0,14.93,14.94,14.91,14.92,97536.0
2017-12-08 10:15:00,14.93,14.93,14.91,14.92,34698.0,14.93,14.93,14.91,14.92,34698.0
2017-12-08 10:20:00,14.92,14.92,14.9,14.91,78137.0,14.92,14.92,14.9,14.91,78137.0
2017-12-08 10:25:00,14.92,14.92,14.9,14.91,39818.0,14.92,14.92,14.9,14.91,39818.0
2017-12-08 10:30:00,14.91,14.93,14.89,14.93,81061.0,14.91,14.93,14.89,14.93,81061.0
2017-12-08 10:35:00,14.92,14.93,14.92,14.92,32729.0,14.92,14.93,14.92,14.92,32729.0
2017-12-08 10:40:00,14.93,14.93,14.9,14.92,115885.0,14.93,14.93,14.9,14.92,115885.0
2017-12-08 10:45:00,14.92,14.92,14.9,14.9,128540.0,14.92,14.92,14.9,14.9,128540.0
2017-12-08 10:50:00,14.9,14.91,14.89,14.91,71733.0,14.9,14.91,14.89,14.91,71733.0
2017-12-08 10:55:00,14.91,14.91,14.88,14.9,134875.0,14.91,14.91,14.88,14.9,134875.0
2017-12-08 11:00:00,14.91,14.92,14.89,14.9,122656.0,14.91,14.92,14.89,14.9,122656.0
2017-12-08 11:05:00,14.9,14.91,14.89,14.91,96600.0,14.9,14.91,14.89,14.91,96600.0
2017-12-08 11:10:00,14.91,14.92,14.9,14.92,37020.0,14.91,14.92,14.9,14.92,37020.0
2017-12-08 11:15:00,14.91,14.93,14.91,14.93,151798.0,14.91,14.93,14.91,14.93,151798.0
2017-12-08 11:20:00,14.93,14.94,14.92,14.93,83644.0,14.93,14.94,14.92,14.93,83644.0
2017-12-08 11:25:00,14.94,14.94,14.92,14.93,99112.0,14.94,14.94,14.92,14.93,99112.0
2017-12-08 11:30:00,14.93,14.93,14.92,14.93,35238.0,14.93,14.93,14.92,14.93,35238.0
2017-12-08 11:35:00,14.93,14.93,14.91,14.92,23433.0,14.93,14.93,14.91,14.92,23433.0
2017-12-08 11:40:00,14.91,14.93,14.91,14.93,132166.0,14.91,14.93,14.91,14.93,132166.0
2017-12-08 11:45:00,14.93,14.93,14.92,14.93,30833.0,14.93,14.93,14.92,14.93,30833.0
2017-12-08 11:50:00,14.92,14.94,14.92,14.94,82715.0,14.92,14.94,14.92,14.94,82715.0
2017-12-08 11:55:00,14.94,14.94,14.9,14.91,97428.0,14.94,14.94,14.9,14.91,97428.0
2017-12-08 12:00:00,14.92,14.92,14.9,14.9,53321.0,14.92,14.92,14.9,14.9,53321.0
2017-12-08 12:05:00,14.91,14.91,14.89,14.9,50092.0,14.91,14.91,14.89,14.9,50092.0
2017-12-08 12:10:00,14.9,14.9,14.89,14.9,44108.0,14.9,14.9,14.89,14.9,44108.0
2017-12-08 12:15:00,14.9,14.9,14.89,14.9,16399.0,14.9,14.9,14.89,14.9,16399.0
2017-12-08 12:20:00,14.89,14.9,14.89,14.9,29139.0,14.89,14.9,14.89,14.9,29139.0
2017-12-08 12:25:00,14.89,14.91,14.89,14.91,20657.0,14.89,14.91,14.89,14.91,20657.0
2017-12-08 12:30:00,14.91,14.91,14.89,14.9,22975.0,14.91,14.91,14.89,14.9,22975.0
2017-12-08 12:35:00,14.89,14.92,14.89,14.91,32446.0,14.89,14.92,14.89,14.91,32446.0
2017-12-08 12:40:00,14.91,14.92,14.9,14.91,38359.0,14.91,14.92,14.9,14.91,38359.0
2017-12-08 12:45:00,14.91,14.92,14.9,14.92,55993.0,14.91,14.92,14.9,14.92,55993.0
2017-12-08 12:50:00,14.91,14.92,14.91,14.92,26134.0,14.91,14.92,14.91,14.92,26134.0
2017-12-08 12:55:00,14.92,14.92,14.91,14.92,39823.0,14.92,14.92,14.91,14.92,39823.0
2017-12-08 13:00:00,14.92,14.92,14.91,14.91,27152.0,14.92,14.92,14.91,14.91,27152.0
2017-12-08 13:05:00,14.91,14.92,14.9,14.9,52450.0,14.91,14.92,14.9,14.9,52450.0
2017-12-08 13:10:00,14.91,14.93,14.9,14.93,37511.0,14.91,14.93,14.9,14.93,37511.0
2017-12-08 13:15:00,14.93,14.93,14.92,14.92,25489.0,14.93,14.93,14.92,14.92,25489.0
2017-12-08 13:20:00,14.93,14.94,14.92,14.93,62110.0,14.93,14.94,14.92,14.93,62110.0
2017-12-08 13:25:00,14.92,14.93,14.9,14.91,29028.0,14.92,14.93,14.9,14.91,29028.0
2017-12-08 13:30:00,14.91,14.92,14.91,14.92,25894.0,14.91,14.92,14.91,14.92,25894.0
2017-12-08 13:35:00,14.92,14.92,14.91,14.92,9933.0,14.92,14.92,14.91,14.92,9933.0
2017-12-08 13:40:00,14.92,14.93,14.91,14.91,68087.0,14.92,14.93,14.91,14.91,68087.0
2017-12-08 13:45:00,14.92,14.92,14.91,14.92,43142.0,14.92,14.92,14.91,14.92,43142.0
2017-12-08 13:50:00,14.92,14.94,14.91,14.94,45664.0,14.92,14.94,14.91,14.94,45664.0
2017-12-08 13:55:00,14.94,14.94,14.92,14.93,36196.0,14.94,14.94,14.92,14.93,36196.0
2017-12-08 14:00:00,14.93,14.93,14.92,14.92,28295.0,14.93,14.93,14.92,14.92,28295.0
2017-12-08 14:05:00,14.93,14.93,14.92,14.93,21266.0,14.93,14.93,14.92,14.93,21266.0
2017-12-08 14:10:00,14.93,14.94,14.92,14.93,284093.0,14.93,14.94,14.92,14.93,284093.0
2017-12-08 14:15:00,14.94,14.94,14.92,14.92,30952.0,14.94,14.94,14.92,14.92,30952.0
2017-12-08 14:20:00,14.92,14.93,14.92,14.93,26331.0,14.92,14.93,14.92,14.93,26331.0
2017-12-08 14:25:00,14.93,14.93,14.92,14.93,18473.0,14.93,14.93,14.92,14.93,18473.0
2017-12-08 14:30:00,14.93,14.94,14.92,14.94,22366.0,14.93,14.94,14.92,14.94,22366.0
2017-12-08 14:35:00,14.94,14.94,14.93,14.94,56007.0,14.94,14.94,14.93,14.94,56007.0
2017-12-08 14:40:00,14.94,14.94,14.93,14.94,30538.0,14.94,14.94,14.93,14.94,30538.0
2017-12-08 14:45:00,14.94,14.95,14.93,14.95,26320.0,14.94,14.95,14.93,14.95,26320.0
2017-12-08 14:50:00,14.95,14.95,14.94,14.95,20096.0,14.95,14.95,14.94,14.95,20096.0
2017-12-08 14:55:00,14.95,14.96,14.94,14.96,71481.0,14.95,14.96,14.94,14.96,71481.0
2017-12-08 15:00:00,14.95,14.96,14.95,14.95,29868.0,14.95,14.96,14.95,14.95,29868.0
2017-12-08 15:05:00,14.96,14.96,14.95,14.96,22106.0,14.96,14.96,14.95,14.96,22106.0
2017-12-08 15:10:00,14.96,14.97,14.95,14.96,87364.0,14.96,14.97,14.95,14.96,87364.0
2017-12-08 15:15:00,14.96,14.96,14.95,14.96,38705.0,14.96,14.96,14.95,14.96,38705.0
2017-12-08 15:20:00,14.96,14.97,14.95,14.96,50233.0,14.96,14.97,14.95,14.96,50233.0
2017-12-08 15:25:00,14.96,14.97,14.96,14.96,67098.0,14.96,14.97,14.96,14.96,67098.0
2017-12-08 15:30:00,14.96,14.97,14.96,14.96,34259.0,14.96,14.97,14.96,14.96,34259.0
2017-12-08 15:35:00,14.96,14.97,14.94,14.95,100731.0,14.96,14.97,14.94,14.95,100731.0
2017-12-08 15:40:00,14.94,14.95,14.94,14.95,128941.0,14.94,14.95,14.94,14.95,128941.0
2017-12-08 15:45:00,14.95,14.97,14.94,14.96,73709.0,14.95,14.97,14.94,14.96,73709.0
2017-12-08 15:50:00,14.96,14.97,14.95,14.96,178027.0,14.96,14.97,14.95,14.96,178027.0
2017-12-08 15:55:00,14.96,14.97,14.95,14.96,301376.0,14.96,14.97,14.95,14.96,301376.0
2017-12-11 09:30:00,14.88,14.88,14.86,14.88,363991.0,14.88,14.88,14.86,14.88,363991.0
2017-12-11 09:35:00,14.88,14.89,14.86,14.88,105298.0,14.88,14.89,14.86,14.88,105298.0
2017-12-11 09:40:00,14.89,14.92,14.88,14.91,95511.0,14.89,14.92,14.88,14.91,95511.0
2017-12-11 09:45:00,14.92,14.92,14.87,14.89,223743.0,14.92,14.92,14.87,14.89,223743.0
2017-12-11 09:50:00,14.89,14.9,14.88,14.88,132107.0,14.89,14.9,14.88,14.88,132107.0
2017-12-11 09:55:00,14.89,14.9,14.87,14.89,99376.0,14.89,14.9,14.87,14.89,99376.0
2017-12-11 10:00:00,14.9,14.9,14.89,14.9,50766.0,14.9,14.9,14.89,14.9,50766.0
2017-12-11 10:05:00,14.9,14.92,14.89,14.91,110795.0,14.9,14.92,14.89,14.91,110795.0
2017-12-11 10:10:00,14.91,14.92,14.9,14.91,70707.0,14.91,14.92,14.9,14.91,70707.0
2017-12-11 10:15:00,14.92,14.92,14.91,14.91,53655.0,14.92,14.92,14.91,14.91,53655.0
2017-12-11 10:20:00,14.91,14.91,14.87,14.88,106562.0,14.91,14.91,14.87,14.88,106562.0
2017-12-11 10:25:00,14.88,14.89,14.86,14.86,94506.0,14.88,14.89,14.86,14.86,94506.0
2017-12-11 10:30:00,14.87,14.89,14.86,14.88,104384.0,14.87,14.89,14.86,14.88,104384.0
2017-12-11 10:35:00,14.88,14.91,14.87,14.91,51829.0,14.88,14.91,14.87,14.91,51829.0
2017-12-11 10:40:00,14.91,14.94,14.9,14.92,114230.0,14.91,14.94,14.9,14.92,114230.0
2017-12-11 10:45:00,14.93,14.93,14.9,14.91,60384.0,14.93,14.93,14.9,14.91,60384.0
2017-12-11 10:50:00,14.9,14.91,14.89,14.91,69306.0,14.9,14.91,14.89,14.91,69306.0
2017-12-11 10:55:00,14.91,14.91,14.89,14.9,82152.0,14.91,14.91,14.89,14.9,82152.0
2017-12-11 11:00:00,14.9,14.91,14.89,14.91,70660.0,14.9,14.91,14.89,14.91,70660.0
2017-12-11 11:05:00,14.91,14.91,14.89,14.9,34252.0,14.91,14.91,14.89,14.9,34252.0
2017-12-11 11:10:00,14.91,14.91,14.89,14.91,77026.0,14.91,14.91,14.89,14.91,77026.0
2017-12-11 11:15:00,14.91,14.92,14.89,14.9,46154.0,14.91,14.92,14.89,14.9,46154.0
2017-12-11 11:20:00,14.91,14.91,14.9,14.9,39042.0,14.91,14.91,14.9,14.9,39042.0
2017-12-11 11:25:00,14.91,14.91,14.89,14.9,72102.0,14.91,14.91,14.89,14.9,72102.0
2017-12-11 11:30:00,14.89,14.9,14.89,14.9,100511.0,14.89,14.9,14.89,14.9,100511.0
2017-12-11 11:35:00,14.9,14.9,14.89,14.9,38921.0,14.9,14.9,14.89,14.9,38921.0
2017-12-11 11:40:00,14.9,14.92,14.89,14.92,74622.0,14.9,14.92,14.89,14.92,74622.0
2017-12-11 11:45:00,14.92,14.92,14.89,14.9,46503.0,14.92,14.92,14.89,14.9,46503.0
2017-12-11 11:50:00,14.9,14.91,14.89,14.89,43683.0,14.9,14.91,14.89,14.89,43683.0
2017-12-11 11:55:00,14.9,14.9,14.89,14.89,99076.0,14.9,14.9,14.89,14.89,99076.0
2017-12-11 12:00:00,14.9,14.91,14.89,14.91,65251.0,14.9,14.91,14.89,14.91,65251.0
2017-12-11 12:05:00,14.91,14.92,14.9,14.92,27135.0,14.91,14.92,14.9,14.92,27135.0
2017-12-11 12:10:00,14.92,14.92,14.89,14.9,194173.0,14.92,14.92,14.89,14.9,194173.0
2017-12-11 12:15:00,14.9,14.9,14.89,14.89,30551.0,14.9,14.9,14.89,14.89,30551.0
2017-12-11 12:20:00,14.89,14.9,14.89,14.89,23326.0,14.89,14.9,14.89,14.89,23326.0
2017-12-11 12:25:00,14.9,14.9,14.88,14.89,70701.0,14.9,14.9,14.88,14.89,70701.0
2017-12-11 12:30:00,14.89,14.89,14.88,14.88,14858.0,14.89,14.89,14.88,14.88,14858.0
2017-12-11 12:35:00,14.88,14.89,14.88,14.88,73225.0,14.88,14.89,14.88,14.88,73225.0
2017-12-11 12:40:00,14.88,14.89,14.88,14.89,52168.0,14.88,14.89,14.88,14.89,52168.0
2017-12-11 12:45:00,14.89,14.89,14.88,14.89,38857.0,14.89,14.89,14.88,14.89,38857.0
2017-12-11 12:50:00,14.89,14.89,14.88,14.89,62967.0,14.89,14.89,14.88,14.89,62967.0
2017-12-11 12:55:00,14.89,14.9,14.89,14.9,63785.0,14.89,14.9,14.89,14.9,63785.0
2017-12-11 13:00:00,14.9,14.9,14.89,14.9,62828.0,14.9,14.9,14.89,14.9,62828.0
2017-12-11 13:05:00,14.89,14.9,14.89,14.9,42616.0,14.89,14.9,14.89,14.9,42616.0
2017-12-11 13:10:00,14.9,14.91,14.89,14.89,99925.0,14.9,14.91,14.89,14.89,99925.0
2017-12-11 13:15:00,14.89,14.9,14.89,14.9,16501.0,14.89,14.9,14.89,14.9,16501.0
2017-12-11 13:20:00,14.9,14.9,14.88,14.89,73800.0,14.9,14.9,14.88,14.89,73800.0
2017-12-11 13:25:00,14.88,14.89,14.86,14.87,88333.0,14.88,14.89,14.86,14.87,88333.0
2017-12-11 13:30:00,14.87,14.87,14.86,14.87,34755.0,14.87,14.87,14.86,14.87,34755.0
2017-12-11 13:35:00,14.87,14.87,14.86,14.87,39788.0,14.87,14.87,14.86,14.87,39788.0
2017-12-11 13:40:00,14.87,14.87,14.86,14.87,25282.0,14.87,14.87,14.86,14.87,25282.0
2017-12-11 13:45:00,14.87,14.87,14.86,14.86,39602.0,14.87,14.87,14.86,14.86,39602.0
2017-12-11 13:50:00,14.87,14.88,14.86,14.87,69553.0,14.87,14.88,14.86,14.87,69553.0
2017-12-11 13:55:00,14.88,14.88,14.87,14.88,26393.0,14.88,14.88,14.87,14.88,26393.0
2017-12-11 14:00:00,14.88,14.88,14.87,14.87,16213.0,14.88,14.88,14.87,14.87,16213.0
2017-12-11 14:05:00,14.87,14.88,14.86,14.86,41531.0,14.87,14.88,14.86,14.86,41531.0
2017-12-11 14:10:00,14.87,14.87,14.86,14.87,26171.0,14.87,14.87,14.86,14.87,26171.0
2017-12-11 14:15:00,14.87,14.87,14.86,14.86,95143.0,14.87,14.87,14.86,14.86,95143.0
2017-12-11 14:20:00,14.86,14.87,14.85,14.86,63548.0,14.86,14.87,14.85,14.86,63548.0
2017-12-11 14:25:00,14.85,14.86,14.83,14.84,156522.0,14.85,14.86,14.83,14.84,156522.0
2017-12-11 14:30:00,14.84,14.84,14.82,14.82,55132.0,14.84,14.84,14.82,14.82,55132.0
2017-12-11 14:35:00,14.83,14.83,14.82,14.83,35143.0,14.83,14.83,14.82,14.83,35143.0
2017-12-11 14:40:00,14.83,14.83,14.82,14.83,44764.0,14.83,14.83,14.82,14.83,44764.0
2017-12-11 14:45:00,14.83,14.84,14.82,14.84,39872.0,14.83,14.84,14.82,14.84,39872.0
2017-12-11 14:50:00,14.84,14.84,14.82,14.83,80007.0,14.84,14.84,14.82,14.83,80007.0
2017-12-11 14:55:00,14.82,14.83,14.82,14.83,29776.0,14.82,14.83,14.82,14.83,29776.0
2017-12-11 15:00:00,14.82,14.83,14.82,14.83,47201.0,14.82,14.83,14.82,14.83,47201.0
2017-12-11 15:05:00,14.82,14.83,14.82,14.83,42908.0,14.82,14.83,14.82,14.83,42908.0
2017-12-11 15:10:00,14.83,14.83,14.81,14.83,100319.0,14.83,14.83,14.81,14.83,100319.0
2017-12-11 15:15:00,14.82,14.83,14.81,14.83,58720.0,14.82,14.83,14.81,14.83,58720.0
2017-12-11 15:20:00,14.83,14.83,14.82,14.82,49860.0,14.83,14.83,14.82,14.82,49860.0
2017-12-11 15:25:00,14.83,14.83,14.82,14.83,68619.0,14.83,14.83,14.82,14.83,68619.0
2017-12-11 15:30:00,14.83,14.85,14.82,14.84,120228.0,14.83,14.85,14.82,14.84,120228.0
2017-12-11 15:35:00,14.84,14.85,14.84,14.85,42035.0,14.84,14.85,14.84,14.85,42035.0
2017-12-11 15:40:00,14.85,14.85,14.84,14.85,50577.0,14.85,14.85,14.84,14.85,50577.0
2017-12-11 15:45:00,14.84,14.85,14.84,14.85,93642.0,14.84,14.85,14.84,14.85,93642.0
2017-12-11 15:50:00,14.85,14.85,14.84,14.84,104203.0,14.85,14.85,14.84,14.84,104203.0
2017-12-11 15:55:00,14.85,14.85,14.84,14.84,341178.0,14.85,14.85,14.84,14.84,341178.0
2017-12-12 09:30:00,14.78,14.8,14.77,14.8,369941.0,14.78,14.8,14.77,14.8,369941.0
2017-12-12 09:35:00,14.8,14.8,14.77,14.78,88132.0,14.8,14.8,14.77,14.78,88132.0
2017-12-12 09:40:00,14.78,14.8,14.77,14.8,37786.0,14.78,14.8,14.77,14.8,37786.0
2017-12-12 09:45:00,14.79,14.8,14.79,14.79,28679.0,14.79,14.8,14.79,14.79,28679.0
2017-12-12 09:50:00,14.79,14.8,14.79,14.79,54909.0,14.79,14.8,14.79,14.79,54909.0
2017-12-12 09:55:00,14.79,14.81,14.79,14.79,87898.0,14.79,14.81,14.79,14.79,87898.0
2017-12-12 10:00:00,14.79,14.82,14.78,14.79,153108.0,14.79,14.82,14.78,14.79,153108.0
2017-12-12 10:05:00,14.79,14.79,14.78,14.79,66753.0,14.79,14.79,14.78,14.79,66753.0
2017-12-12 10:10:00,14.79,14.8,14.77,14.79,249043.0,14.79,14.8,14.77,14.79,249043.0
2017-12-12 10:15:00,14.8,14.82,14.79,14.81,34119.0,14.8,14.82,14.79,14.81,34119.0
2017-12-12 10:20:00,14.81,14.83,14.8,14.83,86283.0,14.81,14.83,14.8,14.83,86283.0
2017-12-12 10:25:00,14.82,14.83,14.81,14.81,98521.0,14.82,14.83,14.81,14.81,98521.0
2017-12-12 10:30:00,14.82,14.82,14.8,14.8,44407.0,14.82,14.82,14.8,14.8,44407.0
2017-12-12 10:35:00,14.8,14.81,14.78,14.79,60618.0,14.8,14.81,14.78,14.79,60618.0
2017-12-12 10:40:00,14.78,14.79,14.76,14.76,182945.0,14.78,14.79,14.76,14.76,182945.0
2017-12-12 10:45:00,14.77,14.78,14.74,14.78,211552.0,14.77,14.78,14.74,14.78,211552.0
2017-12-12 10:50:00,14.78,14.79,14.77,14.78,41200.0,14.78,14.79,14.77,14.78,41200.0
2017-12-12 10:55:00,14.79,14.79,14.77,14.78,54926.0,14.79,14.79,14.77,14.78,54926.0
2017-12-12 11:00:00,14.78,14.8,14.77,14.79,88365.0,14.78,14.8,14.77,14.79,88365.0
2017-12-12 11:05:00,14.79,14.8,14.79,14.79,61635.0,14.79,14.8,14.79,14.79,61635.0
2017-12-12 11:10:00,14.8,14.8,14.78,14.79,36287.0,14.8,14.8,14.78,14.79,36287.0
2017-12-12 11:15:00,14.79,14.8,14.78,14.79,163670.0,14.79,14.8,14.78,14.79,163670.0
2017-12-12 11:20:00,14.78,14.79,14.78,14.78,29071.0,14.78,14.79,14.78,14.78,29071.0
2017-12-12 11:25:00,14.79,14.79,14.78,14.78,36316.0,14.79,14.79,14.78,14.78,36316.0
2017-12-12 11:30:00,14.79,14.79,14.77,14.78,266735.0,14.79,14.79,14.77,14.78,266735.0
2017-12-12 11:35:00,14.77,14.79,14.76,14.78,256481.0,14.77,14.79,14.76,14.78,256481.0
2017-12-12 11:40:00,14.77,14.8,14.77,14.79,103488.0,14.77,14.8,14.77,14.79,103488.0
2017-12-12 11:45:00,14.79,14.8,14.78,14.79,62139.0,14.79,14.8,14.78,14.79,62139.0
2017-12-12 11:50:00,14.79,14.8,14.78,14.79,296919.0,14.79,14.8,14.78,14.79,296919.0
2017-12-12 11:55:00,14.79,14.8,14.79,14.79,73353.0,14.79,14.8,14.79,14.79,73353.0
2017-12-12 12:00:00,14.79,14.8,14.78,14.79,113678.0,14.79,14.8,14.78,14.79,113678.0
2017-12-12 12:05:00,14.78,14.79,14.78,14.78,19884.0,14.78,14.79,14.78,14.78,19884.0
2017-12-12 12:10:00,14.78,14.79,14.78,14.78,31630.0,14.78,14.79,14.78,14.78,31630.0
2017-12-12 12:15:00,14.79,14.79,14.78,14.79,42221.0,14.79,14.79,14.78,14.79,42221.0
2017-12-12 12:20:00,14.78,14.8,14.78,14.79,44417.0,14.78,14.8,14.78,14.79,44417.0
2017-12-12 12:25:00,14.79,14.88,14.79,14.86,347568.0,14.79,14.88,14.79,14.86,347568.0
2017-12-12 12:30:00,14.85,14.86,14.83,14.84,66266.0,14.85,14.86,14.83,14.84,66266.0
2017-12-12 12:35:00,14.85,14.86,14.83,14.84,53652.0,14.85,14.86,14.83,14.84,53652.0
2017-12-12 12:40:00,14.84,14.84,14.83,14.84,24390.0,14.84,14.84,14.83,14.84,24390.0
2017-12-12 12:45:00,14.83,14.84,14.81,14.82,49123.0,14.83,14.84,14.81,14.82,49123.0
2017-12-12 12:50:00,14.82,14.82,14.79,14.79,113366.0,14.82,14.82,14.79,14.79,113366.0
2017-12-12 12:55:00,14.79,14.8,14.78,14.78,60486.0,14.79,14.8,14.78,14.78,60486.0
2017-12-12 13:00:00,14.78,14.79,14.77,14.78,71059.0,14.78,14.79,14.77,14.78,71059.0
2017-12-12 13:05:00,14.78,14.79,14.77,14.79,60691.0,14.78,14.79,14.77,14.79,60691.0
2017-12-12 13:10:00,14.78,14.79,14.77,14.78,41671.0,14.78,14.79,14.77,14.78,41671.0
2017-12-12 13:15:00,14.78,14.79,14.77,14.78,77265.0,14.78,14.79,14.77,14.78,77265.0
2017-12-12 13:20:00,14.78,14.79,14.77,14.78,106520.0,14.78,14.79,14.77,14.78,106520.0
2017-12-12 13:25:00,14.78,14.78,14.76,14.77,40326.0,14.78,14.78,14.76,14.77,40326.0
2017-12-12 13:30:00,14.78,14.79,14.77,14.78,29277.0,14.78,14.79,14.77,14.78,29277.0
2017-12-12 13:35:00,14.79,14.79,14.78,14.78,21134.0,14.79,14.79,14.78,14.78,21134.0
2017-12-12 13:40:00,14.79,14.8,14.78,14.79,25219.0,14.79,14.8,14.78,14.79,25219.0
2017-12-12 13:45:00,14.79,14.8,14.78,14.79,52254.0,14.79,14.8,14.78,14.79,52254.0
2017-12-12 13:50:00,14.8,14.8,14.79,14.8,6506.0,14.8,14.8,14.79,14.8,6506.0
2017-12-12 13:55:00,14.79,14.8,14.79,14.8,9270.0,14.79,14.8,14.79,14.8,9270.0
2017-12-12 14:00:00,14.79,14.8,14.79,14.79,30022.0,14.79,14.8,14.79,14.79,30022.0
2017-12-12 14:05:00,14.8,14.82,14.79,14.82,42324.0,14.8,14.82,14.79,14.82,42324.0
2017-12-12 14:10:00,14.82,14.82,14.8,14.82,76006.0,14.82,14.82,14.8,14.82,76006.0
2017-12-12 14:15:00,14.82,14.82,14.8,14.82,189850.0,14.82,14.82,14.8,14.82,189850.0
2017-12-12 14:20:00,14.82,14.83,14.81,14.82,185685.0,14.82,14.83,14.81,14.82,185685.0
2017-12-12 14:25:00,14.83,14.83,14.81,14.82,48808.0,14.83,14.83,14.81,14.82,48808.0
2017-12-12 14:30:00,14.81,14.82,14.81,14.82,29534.0,14.81,14.82,14.81,14.82,29534.0
2017-12-12 14:35:00,14.82,14.84,14.81,14.84,174447.0,14.82,14.84,14.81,14.84,174447.0
2017-12-12 14:40:00,14.84,14.84,14.83,14.83,35320.0,14.84,14.84,14.83,14.83,35320.0
2017-12-12 14:45:00,14.83,14.84,14.83,14.84,40169.0,14.83,14.84,14.83,14.84,40169.0
2017-12-12 14:50:00,14.83,14.86,14.83,14.85,197932.0,14.83,14.86,14.83,14.85,197932.0
2017-12-12 14:55:00,14.85,14.85,14.84,14.85,51101.0,14.85,14.85,14.84,14.85,51101.0
2017-12-12 15:00:00,14.85,14.86,14.84,14.85,35751.0,14.85,14.86,14.84,14.85,35751.0
2017-12-12 15:05:00,14.86,14.86,14.84,14.86,72180.0,14.86,14.86,14.84,14.86,72180.0
2017-12-12 15:10:00,14.86,14.86,14.85,14.86,80330.0,14.86,14.86,14.85,14.86,80330.0
2017-12-12 15:15:00,14.85,14.86,14.84,14.84,62426.0,14.85,14.86,14.84,14.84,62426.0
2017-12-12 15:20:00,14.84,14.85,14.83,14.84,81770.0,14.84,14.85,14.83,14.84,81770.0
2017-12-12 15:25:00,14.84,14.85,14.84,14.84,29387.0,14.84,14.85,14.84,14.84,29387.0
2017-12-12 15:30:00,14.85,14.85,14.83,14.84,66263.0,14.85,14.85,14.83,14.84,66263.0
2017-12-12 15:35:00,14.84,14.85,14.83,14.85,43407.0,14.84,14.85,14.83,14.85,43407.0
2017-12-12 15:40:00,14.84,14.85,14.84,14.84,42380.0,14.84,14.85,14.84,14.84,42380.0
2017-12-12 15:45:00,14.85,14.85,14.84,14.85,27516.0,14.85,14.85,14.84,14.85,27516.0
2017-12-12 15:50:00,14.85,14.86,14.84,14.85,116039.0,14.85,14.86,14.84,14.85,116039.0
2017-12-12 15:55:00,14.85,14.86,14.85,14.86,158284.0,14.85,14.86,14.85,14.86,158284.0
2017-12-13 09:30:00,14.86,14.86,14.84,14.85,260457.0,14.86,14.86,14.84,14.85,260457.0
2017-12-13 09:35:00,14.86,14.86,14.85,14.86,85795.0,14.86,14.86,14.85,14.86,85795.0
2017-12-13 09:40:00,14.85,14.86,14.83,14.84,73801.0,14.85,14.86,14.83,14.84,73801.0
2017-12-13 09:45:00,14.83,14.84,14.83,14.83,55833.0,14.83,14.84,14.83,14.83,55833.0
2017-12-13 09:50:00,14.83,14.84,14.8,14.81,449163.0,14.83,14.84,14.8,14.81,449163.0
2017-12-13 09:55:00,14.81,14.82,14.79,14.82,110132.0,14.81,14.82,14.79,14.82,110132.0
2017-12-13 10:00:00,14.81,14.83,14.81,14.83,40021.0,14.81,14.83,14.81,14.83,40021.0
2017-12-13 10:05:00,14.83,14.83,14.82,14.83,24603.0,14.83,14.83,14.82,14.83,24603.0
2017-12-13 10:10:00,14.83,14.84,14.82,14.83,203241.0,14.83,14.84,14.82,14.83,203241.0
2017-12-13 10:15:00,14.83,14.84,14.82,14.84,60247.0,14.83,14.84,14.82,14.84,60247.0
2017-12-13 10:20:00,14.83,14.84,14.83,14.83,19654.0,14.83,14.84,14.83,14.83,19654.0
2017-12-13 10:25:00,14.84,14.85,14.83,14.84,50917.0,14.84,14.85,14.83,14.84,50917.0
2017-12-13 10:30:00,14.85,14.85,14.83,14.83,47816.0,14.85,14.85,14.83,14.83,47816.0
2017-12-13 10:35:00,14.84,14.84,14.83,14.83,33780.0,14.84,14.84,14.83,14.83,33780.0
2017-12-13 10:40:00,14.83,14.85,14.82,14.84,110390.0,14.83,14.85,14.82,14.84,110390.0
2017-12-13 10:45:00,14.85,14.87,14.84,14.87,355211.0,14.85,14.87,14.84,14.87,355211.0
2017-12-13 10:50:00,14.87,14.87,14.84,14.86,99608.0,14.87,14.87,14.84,14.86,99608.0
2017-12-13 10:55:00,14.86,14.88,14.85,14.88,71473.0,14.86,14.88,14.85,14.88,71473.0
2017-12-13 11:00:00,14.88,14.91,14.87,14.9,201813.0,14.88,14.91,14.87,14.9,201813.0
2017-12-13 11:05:00,14.91,14.92,14.9,14.91,170698.0,14.91,14.92,14.9,14.91,170698.0
2017-12-13 11:10:00,14.91,14.91,14.87,14.88,135806.0,14.91,14.91,14.87,14.88,135806.0
2017-12-13 11:15:00,14.88,14.89,14.86,14.89,189912.0,14.88,14.89,14.86,14.89,189912.0
2017-12-13 11:20:00,14.88,14.89,14.87,14.89,77540.0,14.88,14.89,14.87,14.89,77540.0
2017-12-13 11:25:00,14.89,14.89,14.86,14.87,53290.0,14.89,14.89,14.86,14.87,53290.0
2017-12-13 11:30:00,14.88,14.89,14.88,14.88,44794.0,14.88,14.89,14.88,14.88,44794.0
2017-12-13 11:35:00,14.88,14.88,14.87,14.88,24015.0,14.88,14.88,14.87,14.88,24015.0
2017-12-13 11:40:00,14.87,14.88,14.87,14.88,28839.0,14.87,14.88,14.87,14.88,28839.0
2017-12-13 11:45:00,14.88,14.88,14.85,14.86,140844.0,14.88,14.88,14.85,14.86,140844.0
2017-12-13 11:50:00,14.86,14.88,14.86,14.88,121798.0,14.86,14.88,14.86,14.88,121798.0
2017-12-13 11:55:00,14.88,14.89,14.87,14.88,104837.0,14.88,14.89,14.87,14.88,104837.0
2017-12-13 12:00:00,14.88,14.9,14.87,14.89,150268.0,14.88,14.9,14.87,14.89,150268.0
2017-12-13 12:05:00,14.89,14.9,14.88,14.89,89334.0,14.89,14.9,14.88,14.89,89334.0
2017-12-13 12:10:00,14.89,14.9,14.88,14.89,60854.0,14.89,14.9,14.88,14.89,60854.0
2017-12-13 12:15:00,14.88,14.9,14.88,14.89,64313.0,14.88,14.9,14.88,14.89,64313.0
2017-12-13 12:20:00,14.9,14.9,14.89,14.89,34723.0,14.9,14.9,14.89,14.89,34723.0
2017-12-13 12:25:00,14.89,14.9,14.88,14.9,179685.0,14.89,14.9,14.88,14.9,179685.0
2017-12-13 12:30:00,14.9,14.93,14.89,14.92,473667.0,14.9,14.93,14.89,14.92,473667.0
2017-12-13 12:35:00,14.93,14.96,14.92,14.95,504662.0,14.93,14.96,14.92,14.95,504662.0
2017-12-13 12:40:00,14.94,14.94,14.92,14.93,146605.0,14.94,14.94,14.92,14.93,146605.0
2017-12-13 12:45:00,14.93,14.94,14.92,14.93,132912.0,14.93,14.94,14.92,14.93,132912.0
2017-12-13 12:50:00,14.93,14.94,14.92,14.93,106590.0,14.93,14.94,14.92,14.93,106590.0
2017-12-13 12:55:00,14.92,14.93,14.91,14.92,87984.0,14.92,14.93,14.91,14.92,87984.0
2017-12-13 13:00:00,14.91,14.93,14.91,14.93,55933.0,14.91,14.93,14.91,14.93,55933.0
2017-12-13 13:05:00,14.93,14.95,14.91,14.95,121994.0,14.93,14.95,14.91,14.95,121994.0
2017-12-13 13:10:00,14.95,14.95,14.93,14.94,75410.0,14.95,14.95,14.93,14.94,75410.0
2017-12-13 13:15:00,14.95,14.95,14.93,14.95,71572.0,14.95,14.95,14.93,14.95,71572.0
2017-12-13 13:20:00,14.95,14.97,14.94,14.96,197924.0,14.95,14.97,14.94,14.96,197924.0
2017-12-13 13:25:00,14.96,14.97,14.94,14.96,303562.0,14.96,14.97,14.94,14.96,303562.0
2017-12-13 13:30:00,14.96,14.98,14.96,14.98,157272.0,14.96,14.98,14.96,14.98,157272.0
2017-12-13 13:35:00,14.98,15.02,14.97,15.0,284443.0,14.98,15.02,14.97,15.0,284443.0
2017-12-13 13:40:00,15.0,15.03,14.99,15.02,143160.0,15.0,15.03,14.99,15.02,143160.0
2017-12-13 13:45:00,15.01,15.03,15.0,15.01,149231.0,15.01,15.03,15.0,15.01,149231.0
2017-12-13 13:50:00,15.01,15.01,15.0,15.01,55441.0,15.01,15.01,15.0,15.01,55441.0
2017-12-13 13:55:00,15.01,15.02,14.98,15.0,224842.0,15.01,15.02,14.98,15.0,224842.0
2017-12-13 14:00:00,15.0,15.12,14.96,15.02,1836456.0,15.0,15.12,14.96,15.02,1836456.0
2017-12-13 14:05:00,15.02,15.1,15.01,15.08,453644.0,15.02,15.1,15.01,15.08,453644.0
2017-12-13 14:10:00,15.08,15.15,15.08,15.14,533482.0,15.08,15.15,15.08,15.14,533482.0
2017-12-13 14:15:00,15.15,15.18,15.11,15.12,521383.0,15.15,15.18,15.11,15.12,521383.0
2017-12-13 14:20:00,15.12,15.13,15.1,15.13,227567.0,15.12,15.13,15.1,15.13,227567.0
2017-12-13 14:25:00,15.12,15.14,15.11,15.14,90561.0,15.12,15.14,15.11,15.14,90561.0
2017-12-13 14:30:00,15.14,15.17,15.12,15.13,171602.0,15.14,15.17,15.12,15.13,171602.0
2017-12-13 14:35:00,15.14,15.16,15.13,15.14,101596.0,15.14,15.16,15.13,15.14,101596.0
2017-12-13 14:40:00,15.14,15.18,15.13,15.16,238100.0,15.14,15.18,15.13,15.16,238100.0
2017-12-13 14:45:00,15.16,15.17,15.15,15.16,152089.0,15.16,15.17,15.15,15.16,152089.0
2017-12-13 14:50:00,15.17,15.23,15.17,15.22,381950.0,15.17,15.23,15.17,15.22,381950.0
2017-12-13 14:55:00,15.21,15.25,15.2,15.24,360492.0,15.21,15.25,15.2,15.24,360492.0
2017-12-13 15:00:00,15.23,15.25,15.17,15.18,445102.0,15.23,15.25,15.17,15.18,445102.0
2017-12-13 15:05:00,15.18,15.18,15.17,15.17,128333.0,15.18,15.18,15.17,15.17,128333.0
2017-12-13 15:10:00,15.18,15.18,15.14,15.15,207820.0,15.18,15.18,15.14,15.15,207820.0
2017-12-13 15:15:00,15.15,15.16,15.13,15.16,160200.0,15.15,15.16,15.13,15.16,160200.0
2017-12-13 15:20:00,15.16,15.16,15.14,15.15,107434.0,15.16,15.16,15.14,15.15,107434.0
2017-12-13 15:25:00,15.14,15.16,15.14,15.15,215108.0,15.14,15.16,15.14,15.15,215108.0
2017-12-13 15:30:00,15.15,15.15,15.14,15.14,210369.0,15.15,15.15,15.14,15.14,210369.0
2017-12-13 15:35:00,15.14,15.15,15.13,15.14,132150.0,15.14,15.15,15.13,15.14,132150.0
2017-12-13 15:40:00,15.15,15.15,15.14,15.14,193429.0,15.15,15.15,15.14,15.14,193429.0
2017-12-13 15:45:00,15.14,15.15,15.14,15.15,48492.0,15.14,15.15,15.14,15.15,48492.0
2017-12-13 15:50:00,15.15,15.16,15.14,15.16,207284.0,15.15,15.16,15.14,15.16,207284.0
2017-12-13 15:55:00,15.16,15.16,15.14,15.15,454793.0,15.16,15.16,15.14,15.15,454793.0
2017-12-14 09:30:00,15.05,15.05,15.01,15.02,377841.0,15.05,15.05,15.01,15.02,377841.0
2017-12-14 09:35:00,15.02,15.03,14.95,14.98,452205.0,15.02,15.03,14.95,14.98,452205.0
2017-12-14 09:40:00,14.97,14.99,14.97,14.99,122411.0,14.97,14.99,14.97,14.99,122411.0
2017-12-14 09:45:00,14.99,14.99,14.97,14.97,70501.0,14.99,14.99,14.97,14.97,70501.0
2017-12-14 09:50:00,14.97,14.98,14.95,14.96,135670.0,14.97,14.98,14.95,14.96,135670.0
2017-12-14 09:55:00,14.96,14.98,14.96,14.96,79888.0,14.96,14.98,14.96,14.96,79888.0
2017-12-14 10:00:00,14.97,14.98,14.96,14.96,112289.0,14.97,14.98,14.96,14.96,112289.0
2017-12-14 10:05:00,14.96,14.97,14.95,14.97,102755.0,14.96,14.97,14.95,14.97,102755.0
2017-12-14 10:10:00,14.97,14.98,14.96,14.98,38446.0,14.97,14.98,14.96,14.98,38446.0
2017-12-14 10:15:00,14.98,14.99,14.97,14.99,69965.0,14.98,14.99,14.97,14.99,69965.0
2017-12-14 10:20:00,14.99,14.99,14.96,14.96,143225.0,14.99,14.99,14.96,14.96,143225.0
2017-12-14 10:25:00,14.96,14.97,14.93,14.94,148822.0,14.96,14.97,14.93,14.94,148822.0
2017-12-14 10:30:00,14.95,14.97,14.94,14.96,109431.0,14.95,14.97,14.94,14.96,109431.0
2017-12-14 10:35:00,14.96,14.99,14.94,14.99,134777.0,14.96,14.99,14.94,14.99,134777.0
2017-12-14 10:40:00,14.99,14.99,14.97,14.97,50980.0,14.99,14.99,14.97,14.97,50980.0
2017-12-14 10:45:00,14.98,14.98,14.97,14.98,41752.0,14.98,14.98,14.97,14.98,41752.0
2017-12-14 10:50:00,14.98,14.99,14.97,14.99,91383.0,14.98,14.99,14.97,14.99,91383.0
2017-12-14 10:55:00,14.99,15.0,14.97,15.0,97848.0,14.99,15.0,14.97,15.0,97848.0
2017-12-14 11:00:00,15.0,15.0,14.99,14.99,65248.0,15.0,15.0,14.99,14.99,65248.0
2017-12-14 11:05:00,15.0,15.0,14.97,14.98,98531.0,15.0,15.0,14.97,14.98,98531.0
2017-12-14 11:10:00,14.99,14.99,14.97,14.97,55014.0,14.99,14.99,14.97,14.97,55014.0
2017-12-14 11:15:00,14.97,14.98,14.97,14.98,57452.0,14.97,14.98,14.97,14.98,57452.0
2017-12-14 11:20:00,14.98,15.01,14.98,14.99,92559.0,14.98,15.01,14.98,14.99,92559.0
2017-12-14 11:25:00,14.99,15.0,14.97,14.98,117828.0,14.99,15.0,14.97,14.98,117828.0
2017-12-14 11:30:00,14.98,15.0,14.98,15.0,52930.0,14.98,15.0,14.98,15.0,52930.0
2017-12-14 11:35:00,14.99,14.99,14.97,14.99,60211.0,14.99,14.99,14.97,14.99,60211.0
2017-12-14 11:40:00,14.99,14.99,14.97,14.97,34426.0,14.99,14.99,14.97,14.97,34426.0
2017-12-14 11:45:00,14.98,14.98,14.96,14.97,57173.0,14.98,14.98,14.96,14.97,57173.0
2017-12-14 11:50:00,14.97,14.98,14.96,14.98,65626.0,14.97,14.98,14.96,14.98,65626.0
2017-12-14 11:55:00,14.97,14.98,14.97,14.97,18336.0,14.97,14.98,14.97,14.97,18336.0
2017-12-14 12:00:00,14.97,14.97,14.96,14.96,49408.0,14.97,14.97,14.96,14.96,49408.0
2017-12-14 12:05:00,14.96,14.97,14.96,14.96,24815.0,14.96,14.97,14.96,14.96,24815.0
2017-12-14 12:10:00,14.96,14.98,14.96,14.97,57599.0,14.96,14.98,14.96,14.97,57599.0
2017-12-14 12:15:00,14.96,14.97,14.95,14.96,67918.0,14.96,14.97,14.95,14.96,67918.0
2017-12-14 12:20:00,14.97,14.97,14.96,14.97,29139.0,14.97,14.97,14.96,14.97,29139.0
2017-12-14 12:25:00,14.97,14.98,14.96,14.98,40013.0,14.97,14.98,14.96,14.98,40013.0
2017-12-14 12:30:00,14.98,15.0,14.98,15.0,669862.0,14.98,15.0,14.98,15.0,669862.0
2017-12-14 12:35:00,15.0,15.0,14.98,15.0,83079.0,15.0,15.0,14.98,15.0,83079.0
2017-12-14 12:40:00,14.99,15.01,14.99,15.0,97875.0,14.99,15.01,14.99,15.0,97875.0
2017-12-14 12:45:00,15.0,15.02,14.99,15.02,70712.0,15.0,15.02,14.99,15.02,70712.0
2017-12-14 12:50:00,15.01,15.02,15.0,15.01,73015.0,15.01,15.02,15.0,15.01,73015.0
2017-12-14 12:55:00,15.01,15.01,14.99,15.0,58726.0,15.01,15.01,14.99,15.0,58726.0
2017-12-14 13:00:00,15.0,15.0,14.98,14.99,42902.0,15.0,15.0,14.98,14.99,42902.0
2017-12-14 13:05:00,14.99,15.01,14.98,15.0,55408.0,14.99,15.01,14.98,15.0,55408.0
2017-12-14 13:10:00,15.01,15.02,15.0,15.02,55728.0,15.01,15.02,15.0,15.02,55728.0
2017-12-14 13:15:00,15.02,15.03,15.01,15.02,62968.0,15.02,15.03,15.01,15.02,62968.0
2017-12-14 13:20:00,15.02,15.03,15.01,15.02,68201.0,15.02,15.03,15.01,15.02,68201.0
2017-12-14 13:25:00,15.01,15.03,15.01,15.02,79965.0,15.01,15.03,15.01,15.02,79965.0
2017-12-14 13:30:00,15.02,15.03,15.01,15.01,45193.0,15.02,15.03,15.01,15.01,45193.0
2017-12-14 13:35:00,15.02,15.02,15.01,15.02,38650.0,15.02,15.02,15.01,15.02,38650.0
2017-12-14 13:40:00,15.02,15.03,15.01,15.02,54520.0,15.02,15.03,15.01,15.02,54520.0
2017-12-14 13:45:00,15.02,15.03,15.01,15.03,15214.0,15.02,15.03,15.01,15.03,15214.0
2017-12-14 13:50:00,15.02,15.03,15.01,15.02,13257.0,15.02,15.03,15.01,15.02,13257.0
2017-12-14 13:55:00,15.02,15.02,15.01,15.02,18529.0,15.02,15.02,15.01,15.02,18529.0
2017-12-14 14:00:00,15.01,15.02,15.01,15.02,22416.0,15.01,15.02,15.01,15.02,22416.0
2017-12-14 14:05:00,15.02,15.02,15.01,15.02,26480.0,15.02,15.02,15.01,15.02,26480.0
2017-12-14 14:10:00,15.02,15.03,15.02,15.02,38918.0,15.02,15.03,15.02,15.02,38918.0
2017-12-14 14:15:00,15.03,15.04,15.03,15.03,33196.0,15.03,15.04,15.03,15.03,33196.0
2017-12-14 14:20:00,15.04,15.04,15.03,15.03,19643.0,15.04,15.04,15.03,15.03,19643.0
2017-12-14 14:25:00,15.04,15.04,15.03,15.04,57516.0,15.04,15.04,15.03,15.04,57516.0
2017-12-14 14:30:00,15.04,15.04,15.03,15.04,16173.0,15.04,15.04,15.03,15.04,16173.0
2017-12-14 14:35:00,15.04,15.04,15.03,15.03,46545.0,15.04,15.04,15.03,15.03,46545.0
2017-12-14 14:40:00,15.04,15.05,15.03,15.05,49530.0,15.04,15.05,15.03,15.05,49530.0
2017-12-14 14:45:00,15.04,15.05,15.04,15.04,18817.0,15.04,15.05,15.04,15.04,18817.0
2017-12-14 14:50:00,15.04,15.05,15.03,15.04,47025.0,15.04,15.05,15.03,15.04,47025.0
2017-12-14 14:55:00,15.04,15.04,15.03,15.04,23802.0,15.04,15.04,15.03,15.04,23802.0
2017-12-14 15:00:00,15.04,15.04,15.03,15.04,46578.0,15.04,15.04,15.03,15.04,46578.0
2017-12-14 15:05:00,15.04,15.04,15.03,15.04,29708.0,15.04,15.04,15.03,15.04,29708.0
2017-12-14 15:10:00,15.04,15.04,15.03,15.03,5848.0,15.04,15.04,15.03,15.03,5848.0
2017-12-14 15:15:00,15.04,15.04,15.03,15.04,14327.0,15.04,15.04,15.03,15.04,14327.0
2017-12-14 15:20:00,15.04,15.04,15.03,15.04,40185.0,15.04,15.04,15.03,15.04,40185.0
2017-12-14 15:25:00,15.04,15.04,15.03,15.04,17526.0,15.04,15.04,15.03,15.04,17526.0
2017-12-14 15:30:00,15.04,15.04,15.02,15.03,61119.0,15.04,15.04,15.02,15.03,61119.0
2017-12-14 15:35:00,15.03,15.03,15.02,15.03,22497.0,15.03,15.03,15.02,15.03,22497.0
2017-12-14 15:40:00,15.03,15.03,15.01,15.01,98266.0,15.03,15.03,15.01,15.01,98266.0
2017-12-14 15:45:00,15.01,15.02,15.0,15.01,252011.0,15.01,15.02,15.0,15.01,252011.0
2017-12-14 15:50:00,15.01,15.01,15.0,15.01,126703.0,15.01,15.01,15.0,15.01,126703.0
2017-12-14 15:55:00,15.01,15.02,15.0,15.01,372884.0,15.01,15.02,15.0,15.01,372884.0
2017-12-15 09:30:00,15.14,15.17,15.13,15.17,281146.0,15.14,15.17,15.13,15.17,281146.0
2017-12-15 09:35:00,15.17,15.17,15.16,15.16,337775.0,15.17,15.17,15.16,15.16,337775.0
2017-12-15 09:40:00,15.16,15.17,15.15,15.16,159735.0,15.16,15.17,15.15,15.16,159735.0
2017-12-15 09:45:00,15.15,15.16,15.14,15.16,121335.0,15.15,15.16,15.14,15.16,121335.0
2017-12-15 09:50:00,15.15,15.16,15.11,15.11,130366.0,15.15,15.16,15.11,15.11,130366.0
2017-12-15 09:55:00,15.11,15.13,15.1,15.13,173678.0,15.11,15.13,15.1,15.13,173678.0
2017-12-15 10:00:00,15.13,15.13,15.11,15.11,86554.0,15.13,15.13,15.11,15.11,86554.0
2017-12-15 10:05:00,15.11,15.12,15.1,15.12,75030.0,15.11,15.12,15.1,15.12,75030.0
2017-12-15 10:10:00,15.12,15.15,15.12,15.13,244417.0,15.12,15.15,15.12,15.13,244417.0
2017-12-15 10:15:00,15.12,15.13,15.1,15.13,117259.0,15.12,15.13,15.1,15.13,117259.0
2017-12-15 10:20:00,15.13,15.13,15.1,15.1,99342.0,15.13,15.13,15.1,15.1,99342.0
2017-12-15 10:25:00,15.11,15.11,15.09,15.1,60826.0,15.11,15.11,15.09,15.1,60826.0
2017-12-15 10:30:00,15.11,15.14,15.1,15.13,31215.0,15.11,15.14,15.1,15.13,31215.0
2017-12-15 10:35:00,15.14,15.15,15.11,15.14,72556.0,15.14,15.15,15.11,15.14,72556.0
2017-12-15 10:40:00,15.15,15.16,15.14,15.14,86947.0,15.15,15.16,15.14,15.14,86947.0
2017-12-15 10:45:00,15.14,15.15,15.1,15.11,142522.0,15.14,15.15,15.1,15.11,142522.0
2017-12-15 10:50:00,15.11,15.12,15.09,15.09,232585.0,15.11,15.12,15.09,15.09,232585.0
2017-12-15 10:55:00,15.1,15.12,15.09,15.1,87362.0,15.1,15.12,15.09,15.1,87362.0
2017-12-15 11:00:00,15.1,15.12,15.1,15.11,51313.0,15.1,15.12,15.1,15.11,51313.0
2017-12-15 11:05:00,15.12,15.12,15.1,15.12,140657.0,15.12,15.12,15.1,15.12,140657.0
2017-12-15 11:10:00,15.13,15.14,15.11,15.11,72700.0,15.13,15.14,15.11,15.11,72700.0
2017-12-15 11:15:00,15.11,15.13,15.1,15.12,79850.0,15.11,15.13,15.1,15.12,79850.0
2017-12-15 11:20:00,15.12,15.12,15.11,15.11,44720.0,15.12,15.12,15.11,15.11,44720.0
2017-12-15 11:25:00,15.12,15.12,15.1,15.11,57823.0,15.12,15.12,15.1,15.11,57823.0
2017-12-15 11:30:00,15.1,15.12,15.1,15.1,95890.0,15.1,15.12,15.1,15.1,95890.0
2017-12-15 11:35:00,15.11,15.11,15.09,15.1,52764.0,15.11,15.11,15.09,15.1,52764.0
2017-12-15 11:40:00,15.1,15.11,15.08,15.1,55383.0,15.1,15.11,15.08,15.1,55383.0
2017-12-15 11:45:00,15.11,15.12,15.1,15.12,35848.0,15.11,15.12,15.1,15.12,35848.0
2017-12-15 11:50:00,15.12,15.13,15.11,15.13,75879.0,15.12,15.13,15.11,15.13,75879.0
2017-12-15 11:55:00,15.12,15.13,15.12,15.13,32329.0,15.12,15.13,15.12,15.13,32329.0
2017-12-15 12:00:00,15.13,15.14,15.12,15.13,92708.0,15.13,15.14,15.12,15.13,92708.0
2017-12-15 12:05:00,15.14,15.15,15.13,15.14,47375.0,15.14,15.15,15.13,15.14,47375.0
2017-12-15 12:10:00,15.14,15.14,15.12,15.13,52119.0,15.14,15.14,15.12,15.13,52119.0
2017-12-15 12:15:00,15.14,15.15,15.13,15.13,31197.0,15.14,15.15,15.13,15.13,31197.0
2017-12-15 12:20:00,15.14,15.14,15.13,15.14,26208.0,15.14,15.14,15.13,15.14,26208.0
2017-12-15 12:25:00,15.13,15.14,15.13,15.14,11490.0,15.13,15.14,15.13,15.14,11490.0
2017-12-15 12:30:00,15.14,15.14,15.12,15.12,56088.0,15.14,15.14,15.12,15.12,56088.0
2017-12-15 12:35:00,15.13,15.14,15.12,15.12,109304.0,15.13,15.14,15.12,15.12,109304.0
2017-12-15 12:40:00,15.12,15.14,15.12,15.14,44387.0,15.12,15.14,15.12,15.14,44387.0
2017-12-15 12:45:00,15.14,15.14,15.13,15.13,69975.0,15.14,15.14,15.13,15.13,69975.0
2017-12-15 12:50:00,15.14,15.15,15.13,15.14,74791.0,15.14,15.15,15.13,15.14,74791.0
2017-12-15 12:55:00,15.13,15.14,15.11,15.12,38529.0,15.13,15.14,15.11,15.12,38529.0
2017-12-15 13:00:00,15.12,15.12,15.11,15.12,10074.0,15.12,15.12,15.11,15.12,10074.0
2017-12-15 13:05:00,15.12,15.12,15.11,15.11,29333.0,15.12,15.12,15.11,15.11,29333.0
2017-12-15 13:10:00,15.11,15.12,15.11,15.11,46906.0,15.11,15.12,15.11,15.11,46906.0
2017-12-15 13:15:00,15.11,15.13,15.11,15.13,41278.0,15.11,15.13,15.11,15.13,41278.0
2017-12-15 13:20:00,15.13,15.13,15.11,15.12,43893.0,15.13,15.13,15.11,15.12,43893.0
2017-12-15 13:25:00,15.12,15.14,15.12,15.13,39637.0,15.12,15.14,15.12,15.13,39637.0
2017-12-15 13:30:00,15.13,15.14,15.12,15.13,39209.0,15.13,15.14,15.12,15.13,39209.0
2017-12-15 13:35:00,15.13,15.13,15.12,15.13,6501.0,15.13,15.13,15.12,15.13,6501.0
2017-12-15 13:40:00,15.12,15.13,15.12,15.13,4721.0,15.12,15.13,15.12,15.13,4721.0
2017-12-15 13:45:00,15.13,15.13,15.11,15.12,49204.0,15.13,15.13,15.11,15.12,49204.0
2017-12-15 13:50:00,15.12,15.12,15.11,15.12,50356.0,15.12,15.12,15.11,15.12,50356.0
2017-12-15 13:55:00,15.12,15.13,15.11,15.12,38850.0,15.12,15.13,15.11,15.12,38850.0
2017-12-15 14:00:00,15.12,15.13,15.11,15.13,53219.0,15.12,15.13,15.11,15.13,53219.0
2017-12-15 14:05:00,15.12,15.14,15.12,15.14,39386.0,15.12,15.14,15.12,15.14,39386.0
2017-12-15 14:10:00,15.13,15.14,15.13,15.14,23526.0,15.13,15.14,15.13,15.14,23526.0
2017-12-15 14:15:00,15.14,15.14,15.13,15.13,20972.0,15.14,15.14,15.13,15.13,20972.0
2017-12-15 14:20:00,15.14,15.15,15.13,15.14,42757.0,15.14,15.15,15.13,15.14,42757.0
2017-12-15 14:25:00,15.14,15.15,15.14,15.15,16231.0,15.14,15.15,15.14,15.15,16231.0
2017-12-15 14:30:00,15.15,15.15,15.14,15.15,20667.0,15.15,15.15,15.14,15.15,20667.0
2017-12-15 14:35:00,15.15,15.15,15.14,15.14,58838.0,15.15,15.15,15.14,15.14,58838.0
2017-12-15 14:40:00,15.15,15.16,15.14,15.15,131755.0,15.15,15.16,15.14,15.15,131755.0
2017-12-15 14:45:00,15.15,15.16,15.14,15.15,87772.0,15.15,15.16,15.14,15.15,87772.0
2017-12-15 14:50:00,15.15,15.16,15.14,15.16,116000.0,15.15,15.16,15.14,15.16,116000.0
2017-12-15 14:55:00,15.16,15.17,15.15,15.16,80745.0,15.16,15.17,15.15,15.16,80745.0
2017-12-15 15:00:00,15.17,15.17,15.15,15.16,28521.0,15.17,15.17,15.15,15.16,28521.0
2017-12-15 15:05:00,15.16,15.16,15.15,15.16,24073.0,15.16,15.16,15.15,15.16,24073.0
2017-12-15 15:10:00,15.16,15.17,15.15,15.17,82054.0,15.16,15.17,15.15,15.17,82054.0
2017-12-15 15:15:00,15.16,15.17,15.16,15.17,33976.0,15.16,15.17,15.16,15.17,33976.0
2017-12-15 15:20:00,15.16,15.17,15.14,15.14,171835.0,15.16,15.17,15.14,15.14,171835.0
2017-12-15 15:25:00,15.14,15.15,15.14,15.15,44840.0,15.14,15.15,15.14,15.15,44840.0
2017-12-15 15:30:00,15.15,15.15,15.14,15.14,74372.0,15.15,15.15,15.14,15.14,74372.0
2017-12-15 15:35:00,15.15,15.15,15.14,15.15,52844.0,15.15,15.15,15.14,15.15,52844.0
2017-12-15 15:40:00,15.15,15.15,15.13,15.15,217426.0,15.15,15.15,15.13,15.15,217426.0
2017-12-15 15:45:00,15.15,15.17,15.14,15.15,169924.0,15.15,15.17,15.14,15.15,169924.0
2017-12-15 15:50:00,15.15,15.16,15.15,15.16,30333.0,15.15,15.16,15.15,15.16,30333.0
2017-12-15 15:55:00,15.16,15.16,15.14,15.15,300593.0,15.16,15.16,15.14,15.15,300593.0
2017-12-18 09:30:00,15.2,15.24,15.2,15.22,362092.0,15.2,15.24,15.2,15.22,362092.0
2017-12-18 09:35:00,15.23,15.24,15.22,15.22,94077.0,15.23,15.24,15.22,15.22,94077.0
2017-12-18 09:40:00,15.22,15.23,15.2,15.22,159401.0,15.22,15.23,15.2,15.22,159401.0
2017-12-18 09:45:00,15.21,15.22,15.21,15.21,46079.0,15.21,15.22,15.21,15.21,46079.0
2017-12-18 09:50:00,15.22,15.22,15.19,15.2,81506.0,15.22,15.22,15.19,15.2,81506.0
2017-12-18 09:55:00,15.2,15.2,15.18,15.19,64645.0,15.2,15.2,15.18,15.19,64645.0
2017-12-18 10:00:00,15.18,15.2,15.18,15.19,75694.0,15.18,15.2,15.18,15.19,75694.0
2017-12-18 10:05:00,15.2,15.21,15.19,15.21,45308.0,15.2,15.21,15.19,15.21,45308.0
2017-12-18 10:10:00,15.21,15.23,15.2,15.22,76045.0,15.21,15.23,15.2,15.22,76045.0
2017-12-18 10:15:00,15.23,15.23,15.2,15.2,54971.0,15.23,15.23,15.2,15.2,54971.0
2017-12-18 10:20:00,15.21,15.24,15.2,15.23,113467.0,15.21,15.24,15.2,15.23,113467.0
2017-12-18 10:25:00,15.23,15.24,15.23,15.23,25662.0,15.23,15.24,15.23,15.23,25662.0
2017-12-18 10:30:00,15.23,15.25,15.23,15.25,83134.0,15.23,15.25,15.23,15.25,83134.0
2017-12-18 10:35:00,15.25,15.25,15.22,15.23,38295.0,15.25,15.25,15.22,15.23,38295.0
2017-12-18 10:40:00,15.23,15.24,15.22,15.23,61196.0,15.23,15.24,15.22,15.23,61196.0
2017-12-18 10:45:00,15.23,15.24,15.22,15.23,54074.0,15.23,15.24,15.22,15.23,54074.0
2017-12-18 10:50:00,15.23,15.23,15.22,15.23,8654.0,15.23,15.23,15.22,15.23,8654.0
2017-12-18 10:55:00,15.22,15.25,15.22,15.24,66775.0,15.22,15.25,15.22,15.24,66775.0
2017-12-18 11:00:00,15.25,15.25,15.23,15.24,95292.0,15.25,15.25,15.23,15.24,95292.0
2017-12-18 11:05:00,15.25,15.25,15.24,15.24,20542.0,15.25,15.25,15.24,15.24,20542.0
2017-12-18 11:10:00,15.24,15.25,15.23,15.23,44112.0,15.24,15.25,15.23,15.23,44112.0
2017-12-18 11:15:00,15.23,15.24,15.23,15.23,98631.0,15.23,15.24,15.23,15.23,98631.0
2017-12-18 11:20:00,15.23,15.24,15.22,15.23,58246.0,15.23,15.24,15.22,15.23,58246.0
2017-12-18 11:25:00,15.23,15.25,15.22,15.24,99712.0,15.23,15.25,15.22,15.24,99712.0
2017-12-18 11:30:00,15.24,15.25,15.23,15.23,27743.0,15.24,15.25,15.23,15.23,27743.0
2017-12-18 11:35:00,15.24,15.25,15.23,15.24,47346.0,15.24,15.25,15.23,15.24,47346.0
2017-12-18 11:40:00,15.23,15.25,15.23,15.24,43092.0,15.23,15.25,15.23,15.24,43092.0
2017-12-18 11:45:00,15.24,15.24,15.23,15.24,15510.0,15.24,15.24,15.23,15.24,15510.0
2017-12-18 11:50:00,15.23,15.24,15.23,15.24,23990.0,15.23,15.24,15.23,15.24,23990.0
2017-12-18 11:55:00,15.23,15.24,15.23,15.23,38217.0,15.23,15.24,15.23,15.23,38217.0
2017-12-18 12:00:00,15.24,15.24,15.23,15.24,53046.0,15.24,15.24,15.23,15.24,53046.0
2017-12-18 12:05:00,15.24,15.24,15.23,15.23,54075.0,15.24,15.24,15.23,15.23,54075.0
2017-12-18 12:10:00,15.24,15.24,15.23,15.23,38537.0,15.24,15.24,15.23,15.23,38537.0
2017-12-18 12:15:00,15.23,15.23,15.22,15.22,39412.0,15.23,15.23,15.22,15.22,39412.0
2017-12-18 12:20:00,15.22,15.23,15.22,15.22,22466.0,15.22,15.23,15.22,15.22,22466.0
2017-12-18 12:25:00,15.22,15.23,15.22,15.22,83500.0,15.22,15.23,15.22,15.22,83500.0
2017-12-18 12:30:00,15.22,15.23,15.22,15.23,27666.0,15.22,15.23,15.22,15.23,27666.0
2017-12-18 12:35:00,15.23,15.23,15.22,15.22,13135.0,15.23,15.23,15.22,15.22,13135.0
2017-12-18 12:40:00,15.22,15.23,15.22,15.23,22523.0,15.22,15.23,15.22,15.23,22523.0
2017-12-18 12:45:00,15.23,15.24,15.22,15.23,46627.0,15.23,15.24,15.22,15.23,46627.0
2017-12-18 12:50:00,15.23,15.24,15.22,15.24,31582.0,15.23,15.24,15.22,15.24,31582.0
2017-12-18 12:55:00,15.24,15.25,15.23,15.25,60820.0,15.24,15.25,15.23,15.25,60820.0
2017-12-18 13:00:00,15.24,15.26,15.24,15.25,81298.0,15.24,15.26,15.24,15.25,81298.0
2017-12-18 13:05:00,15.25,15.26,15.24,15.25,45590.0,15.25,15.26,15.24,15.25,45590.0
2017-12-18 13:10:00,15.25,15.25,15.23,15.24,27129.0,15.25,15.25,15.23,15.24,27129.0
2017-12-18 13:15:00,15.24,15.25,15.23,15.24,48153.0,15.24,15.25,15.23,15.24,48153.0
2017-12-18 13:20:00,15.25,15.26,15.24,15.24,83232.0,15.25,15.26,15.24,15.24,83232.0
2017-12-18 13:25:00,15.25,15.25,15.22,15.22,57400.0,15.25,15.25,15.22,15.22,57400.0
2017-12-18 13:30:00,15.23,15.23,15.21,15.22,46310.0,15.23,15.23,15.21,15.22,46310.0
2017-12-18 13:35:00,15.21,15.22,15.2,15.21,64811.0,15.21,15.22,15.2,15.21,64811.0
2017-12-18 13:40:00,15.21,15.22,15.21,15.21,17641.0,15.21,15.22,15.21,15.21,17641.0
2017-12-18 13:45:00,15.21,15.22,15.21,15.22,25108.0,15.21,15.22,15.21,15.22,25108.0
2017-12-18 13:50:00,15.21,15.22,15.21,15.21,20696.0,15.21,15.22,15.21,15.21,20696.0
2017-12-18 13:55:00,15.21,15.22,15.2,15.2,47317.0,15.21,15.22,15.2,15.2,47317.0
2017-12-18 14:00:00,15.21,15.22,15.2,15.22,34914.0,15.21,15.22,15.2,15.22,34914.0
2017-12-18 14:05:00,15.21,15.22,15.21,15.21,8632.0,15.21,15.22,15.21,15.21,8632.0
2017-12-18 14:10:00,15.22,15.22,15.21,15.22,22224.0,15.22,15.22,15.21,15.22,22224.0
2017-12-18 14:15:00,15.21,15.22,15.21,15.22,35933.0,15.21,15.22,15.21,15.22,35933.0
2017-12-18 14:20:00,15.22,15.23,15.21,15.23,26107.0,15.22,15.23,15.21,15.23,26107.0
2017-12-18 14:25:00,15.22,15.23,15.22,15.23,23695.0,15.22,15.23,15.22,15.23,23695.0
2017-12-18 14:30:00,15.23,15.23,15.2,15.22,73507.0,15.23,15.23,15.2,15.22,73507.0
2017-12-18 14:35:00,15.21,15.22,15.21,15.22,37536.0,15.21,15.22,15.21,15.22,37536.0
2017-12-18 14:40:00,15.21,15.23,15.21,15.21,104622.0,15.21,15.23,15.21,15.21,104622.0
2017-12-18 14:45:00,15.21,15.22,15.21,15.21,25674.0,15.21,15.22,15.21,15.21,25674.0
2017-12-18 14:50:00,15.21,15.22,15.21,15.22,85242.0,15.21,15.22,15.21,15.22,85242.0
2017-12-18 14:55:00,15.22,15.23,15.22,15.23,33924.0,15.22,15.23,15.22,15.23,33924.0
2017-12-18 15:00:00,15.23,15.23,15.22,15.22,26005.0,15.23,15.23,15.22,15.22,26005.0
2017-12-18 15:05:00,15.22,15.23,15.22,15.22,13375.0,15.22,15.23,15.22,15.22,13375.0
2017-12-18 15:10:00,15.23,15.23,15.21,15.21,38111.0,15.23,15.23,15.21,15.21,38111.0
2017-12-18 15:15:00,15.21,15.22,15.21,15.21,38335.0,15.21,15.22,15.21,15.21,38335.0
2017-12-18 15:20:00,15.21,15.22,15.21,15.22,25686.0,15.21,15.22,15.21,15.22,25686.0
2017-12-18 15:25:00,15.21,15.22,15.21,15.21,46427.0,15.21,15.22,15.21,15.21,46427.0
2017-12-18 15:30:00,15.21,15.22,15.21,15.21,33253.0,15.21,15.22,15.21,15.21,33253.0
2017-12-18 15:35:00,15.21,15.22,15.21,15.21,32954.0,15.21,15.22,15.21,15.21,32954.0
2017-12-18 15:40:00,15.21,15.22,15.21,15.21,37518.0,15.21,15.22,15.21,15.21,37518.0
2017-12-18 15:45:00,15.21,15.22,15.21,15.21,50965.0,15.21,15.22,15.21,15.21,50965.0
2017-12-18 15:50:00,15.21,15.22,15.21,15.21,62336.0,15.21,15.22,15.21,15.21,62336.0
2017-12-18 15:55:00,15.21,15.22,15.21,15.22,275199.0,15.21,15.22,15.21,15.22,275199.0
2017-12-19 09:30:00,15.2,15.21,15.18,15.2,181985.0,15.2,15.21,15.18,15.2,181985.0
2017-12-19 09:35:00,15.2,15.21,15.19,15.21,41775.0,15.2,15.21,15.19,15.21,41775.0
2017-12-19 09:40:00,15.2,15.21,15.19,15.19,104233.0,15.2,15.21,15.19,15.19,104233.0
2017-12-19 09:45:00,15.19,15.22,15.18,15.21,110285.0,15.19,15.22,15.18,15.21,110285.0
2017-12-19 09:50:00,15.22,15.24,15.21,15.22,84457.0,15.22,15.24,15.21,15.22,84457.0
2017-12-19 09:55:00,15.21,15.22,15.2,15.2,62347.0,15.21,15.22,15.2,15.2,62347.0
2017-12-19 10:00:00,15.21,15.22,15.19,15.21,96227.0,15.21,15.22,15.19,15.21,96227.0
2017-12-19 10:05:00,15.21,15.21,15.2,15.21,44542.0,15.21,15.21,15.2,15.21,44542.0
2017-12-19 10:10:00,15.2,15.21,15.2,15.2,37673.0,15.2,15.21,15.2,15.2,37673.0
2017-12-19 10:15:00,15.21,15.22,15.2,15.21,101517.0,15.21,15.22,15.2,15.21,101517.0
2017-12-19 10:20:00,15.22,15.23,15.21,15.22,104016.0,15.22,15.23,15.21,15.22,104016.0
2017-12-19 10:25:00,15.22,15.23,15.21,15.23,34940.0,15.22,15.23,15.21,15.23,34940.0
2017-12-19 10:30:00,15.22,15.24,15.22,15.23,23426.0,15.22,15.24,15.22,15.23,23426.0
2017-12-19 10:35:00,15.24,15.24,15.23,15.23,13056.0,15.24,15.24,15.23,15.23,13056.0
2017-12-19 10:40:00,15.24,15.24,15.23,15.24,19095.0,15.24,15.24,15.23,15.24,19095.0
2017-12-19 10:45:00,15.24,15.24,15.21,15.21,57222.0,15.24,15.24,15.21,15.21,57222.0
2017-12-19 10:50:00,15.21,15.22,15.2,15.21,33230.0,15.21,15.22,15.2,15.21,33230.0
2017-12-19 10:55:00,15.21,15.22,15.2,15.2,23507.0,15.21,15.22,15.2,15.2,23507.0
2017-12-19 11:00:00,15.21,15.21,15.2,15.21,154516.0,15.21,15.21,15.2,15.21,154516.0
2017-12-19 11:05:00,15.21,15.21,15.17,15.18,142493.0,15.21,15.21,15.17,15.18,142493.0
2017-12-19 11:10:00,15.18,15.19,15.17,15.19,149045.0,15.18,15.19,15.17,15.19,149045.0
2017-12-19 11:15:00,15.19,15.21,15.18,15.21,91965.0,15.19,15.21,15.18,15.21,91965.0
2017-12-19 11:20:00,15.2,15.22,15.19,15.21,55477.0,15.2,15.22,15.19,15.21,55477.0
2017-12-19 11:25:00,15.21,15.21,15.18,15.19,71875.0,15.21,15.21,15.18,15.19,71875.0
2017-12-19 11:30:00,15.19,15.2,15.18,15.18,113934.0,15.19,15.2,15.18,15.18,113934.0
2017-12-19 11:35:00,15.18,15.19,15.17,15.18,87447.0,15.18,15.19,15.17,15.18,87447.0
2017-12-19 11:40:00,15.18,15.18,15.17,15.18,67909.0,15.18,15.18,15.17,15.18,67909.0
2017-12-19 11:45:00,15.18,15.19,15.17,15.19,94293.0,15.18,15.19,15.17,15.19,94293.0
2017-12-19 11:50:00,15.18,15.19,15.18,15.18,22071.0,15.18,15.19,15.18,15.18,22071.0
2017-12-19 11:55:00,15.19,15.19,15.18,15.19,39433.0,15.19,15.19,15.18,15.19,39433.0
2017-12-19 12:00:00,15.18,15.19,15.17,15.17,52197.0,15.18,15.19,15.17,15.17,52197.0
2017-12-19 12:05:00,15.18,15.18,15.16,15.17,54517.0,15.18,15.18,15.16,15.17,54517.0
2017-12-19 12:10:00,15.16,15.17,15.15,15.17,160277.0,15.16,15.17,15.15,15.17,160277.0
2017-12-19 12:15:00,15.17,15.17,15.14,15.16,89112.0,15.17,15.17,15.14,15.16,89112.0
2017-12-19 12:20:00,15.15,15.17,15.14,15.16,256538.0,15.15,15.17,15.14,15.16,256538.0
2017-12-19 12:25:00,15.16,15.17,15.15,15.15,78533.0,15.16,15.17,15.15,15.15,78533.0
2017-12-19 12:30:00,15.15,15.17,15.15,15.17,20055.0,15.15,15.17,15.15,15.17,20055.0
2017-12-19 12:35:00,15.16,15.17,15.16,15.17,9450.0,15.16,15.17,15.16,15.17,9450.0
2017-12-19 12:40:00,15.17,15.19,15.16,15.18,84301.0,15.17,15.19,15.16,15.18,84301.0
2017-12-19 12:45:00,15.17,15.18,15.17,15.18,63209.0,15.17,15.18,15.17,15.18,63209.0
2017-12-19 12:50:00,15.18,15.19,15.17,15.18,33118.0,15.18,15.19,15.17,15.18,33118.0
2017-12-19 12:55:00,15.18,15.19,15.18,15.19,14138.0,15.18,15.19,15.18,15.19,14138.0
2017-12-19 13:00:00,15.19,15.2,15.18,15.19,57404.0,15.19,15.2,15.18,15.19,57404.0
2017-12-19 13:05:00,15.19,15.2,15.18,15.2,24220.0,15.19,15.2,15.18,15.2,24220.0
2017-12-19 13:10:00,15.2,15.2,15.18,15.19,27455.0,15.2,15.2,15.18,15.19,27455.0
2017-12-19 13:15:00,15.18,15.21,15.18,15.21,84590.0,15.18,15.21,15.18,15.21,84590.0
2017-12-19 13:20:00,15.21,15.22,15.2,15.21,46545.0,15.21,15.22,15.2,15.21,46545.0
2017-12-19 13:25:00,15.21,15.22,15.2,15.21,35000.0,15.21,15.22,15.2,15.21,35000.0
2017-12-19 13:30:00,15.21,15.22,15.21,15.21,39277.0,15.21,15.22,15.21,15.21,39277.0
2017-12-19 13:35:00,15.21,15.22,15.21,15.21,16753.0,15.21,15.22,15.21,15.21,16753.0
2017-12-19 13:40:00,15.21,15.22,15.21,15.21,22866.0,15.21,15.22,15.21,15.21,22866.0
2017-12-19 13:45:00,15.21,15.22,15.21,15.21,17731.0,15.21,15.22,15.21,15.21,17731.0
2017-12-19 13:50:00,15.21,15.22,15.21,15.21,21147.0,15.21,15.22,15.21,15.21,21147.0
2017-12-19 13:55:00,15.21,15.21,15.2,15.2,22602.0,15.21,15.21,15.2,15.2,22602.0
2017-12-19 14:00:00,15.2,15.21,15.2,15.21,7626.0,15.2,15.21,15.2,15.21,7626.0
2017-12-19 14:05:00,15.21,15.21,15.19,15.2,62940.0,15.21,15.21,15.19,15.2,62940.0
2017-12-19 14:10:00,15.2,15.2,15.19,15.2,17382.0,15.2,15.2,15.19,15.2,17382.0
2017-12-19 14:15:00,15.19,15.21,15.19,15.2,47883.0,15.19,15.21,15.19,15.2,47883.0
2017-12-19 14:20:00,15.2,15.21,15.19,15.2,91662.0,15.2,15.21,15.19,15.2,91662.0
2017-12-19 14:25:00,15.2,15.2,15.19,15.2,13623.0,15.2,15.2,15.19,15.2,13623.0
2017-12-19 14:30:00,15.19,15.2,15.19,15.2,12467.0,15.19,15.2,15.19,15.2,12467.0
2017-12-19 14:35:00,15.2,15.21,15.19,15.21,32009.0,15.2,15.21,15.19,15.21,32009.0
2017-12-19 14:40:00,15.21,15.21,15.2,15.2,16910.0,15.21,15.21,15.2,15.2,16910.0
2017-12-19 14:45:00,15.2,15.21,15.2,15.21,17754.0,15.2,15.21,15.2,15.21,17754.0
2017-12-19 14:50:00,15.21,15.22,15.2,15.21,91249.0,15.21,15.22,15.2,15.21,91249.0
2017-12-19 14:55:00,15.21,15.22,15.21,15.21,8393.0,15.21,15.22,15.21,15.21,8393.0
2017-12-19 15:00:00,15.21,15.22,15.21,15.22,17176.0,15.21,15.22,15.21,15.22,17176.0
2017-12-19 15:05:00,15.22,15.22,15.21,15.21,35867.0,15.22,15.22,15.21,15.21,35867.0
2017-12-19 15:10:00,15.22,15.22,15.21,15.21,53259.0,15.22,15.22,15.21,15.21,53259.0
2017-12-19 15:15:00,15.21,15.23,15.21,15.23,34999.0,15.21,15.23,15.21,15.23,34999.0
2017-12-19 15:20:00,15.23,15.23,15.22,15.23,27183.0,15.23,15.23,15.22,15.23,27183.0
2017-12-19 15:25:00,15.22,15.23,15.22,15.22,27383.0,15.22,15.23,15.22,15.22,27383.0
2017-12-19 15:30:00,15.22,15.23,15.22,15.22,15673.0,15.22,15.23,15.22,15.22,15673.0
2017-12-19 15:35:00,15.22,15.23,15.22,15.23,46894.0,15.22,15.23,15.22,15.23,46894.0
2017-12-19 15:40:00,15.23,15.23,15.22,15.23,36906.0,15.23,15.23,15.22,15.23,36906.0
2017-12-19 15:45:00,15.23,15.23,15.22,15.23,43129.0,15.23,15.23,15.22,15.23,43129.0
2017-12-19 15:50:00,15.23,15.23,15.22,15.23,79431.0,15.23,15.23,15.22,15.23,79431.0
2017-12-19 15:55:00,15.23,15.23,15.22,15.23,127907.0,15.23,15.23,15.22,15.23,127907.0
2017-12-20 09:30:00,15.29,15.29,15.28,15.29,105134.0,15.29,15.29,15.28,15.29,105134.0
2017-12-20 09:35:00,15.28,15.29,15.24,15.27,190107.0,15.28,15.29,15.24,15.27,190107.0
2017-12-20 09:40:00,15.27,15.29,15.26,15.28,103130.0,15.27,15.29,15.26,15.28,103130.0
2017-12-20 09:45:00,15.28,15.3,15.27,15.29,142521.0,15.28,15.3,15.27,15.29,142521.0
2017-12-20 09:50:00,15.29,15.31,15.28,15.3,115380.0,15.29,15.31,15.28,15.3,115380.0
2017-12-20 09:55:00,15.3,15.3,15.28,15.29,39326.0,15.3,15.3,15.28,15.29,39326.0
2017-12-20 10:00:00,15.28,15.29,15.27,15.28,67221.0,15.28,15.29,15.27,15.28,67221.0
2017-12-20 10:05:00,15.29,15.33,15.28,15.3,110825.0,15.29,15.33,15.28,15.3,110825.0
2017-12-20 10:10:00,15.31,15.31,15.29,15.29,96304.0,15.31,15.31,15.29,15.29,96304.0
2017-12-20 10:15:00,15.3,15.3,15.28,15.29,38994.0,15.3,15.3,15.28,15.29,38994.0
2017-12-20 10:20:00,15.29,15.29,15.28,15.29,43656.0,15.29,15.29,15.28,15.29,43656.0
2017-12-20 10:25:00,15.29,15.29,15.26,15.27,102474.0,15.29,15.29,15.26,15.27,102474.0
2017-12-20 10:30:00,15.27,15.3,15.27,15.29,56585.0,15.27,15.3,15.27,15.29,56585.0
2017-12-20 10:35:00,15.29,15.31,15.28,15.31,75484.0,15.29,15.31,15.28,15.31,75484.0
2017-12-20 10:40:00,15.31,15.31,15.29,15.3,47080.0,15.31,15.31,15.29,15.3,47080.0
2017-12-20 10:45:00,15.3,15.3,15.29,15.3,22489.0,15.3,15.3,15.29,15.3,22489.0
2017-12-20 10:50:00,15.29,15.3,15.28,15.28,26451.0,15.29,15.3,15.28,15.28,26451.0
2017-12-20 10:55:00,15.29,15.29,15.28,15.28,59578.0,15.29,15.29,15.28,15.28,59578.0
2017-12-20 11:00:00,15.29,15.29,15.27,15.27,16209.0,15.29,15.29,15.27,15.27,16209.0
2017-12-20 11:05:00,15.27,15.29,15.27,15.29,21345.0,15.27,15.29,15.27,15.29,21345.0
2017-12-20 11:10:00,15.29,15.3,15.28,15.3,49353.0,15.29,15.3,15.28,15.3,49353.0
2017-12-20 11:15:00,15.29,15.31,15.29,15.3,27238.0,15.29,15.31,15.29,15.3,27238.0
2017-12-20 11:20:00,15.31,15.32,15.3,15.31,87909.0,15.31,15.32,15.3,15.31,87909.0
2017-12-20 11:25:00,15.3,15.31,15.29,15.31,50941.0,15.3,15.31,15.29,15.31,50941.0
2017-12-20 11:30:00,15.3,15.32,15.3,15.3,36645.0,15.3,15.32,15.3,15.3,36645.0
2017-12-20 11:35:00,15.31,15.32,15.3,15.32,35977.0,15.31,15.32,15.3,15.32,35977.0
2017-12-20 11:40:00,15.31,15.32,15.3,15.31,37216.0,15.31,15.32,15.3,15.31,37216.0
2017-12-20 11:45:00,15.3,15.3,15.29,15.3,51321.0,15.3,15.3,15.29,15.3,51321.0
2017-12-20 11:50:00,15.29,15.3,15.28,15.29,30857.0,15.29,15.3,15.28,15.29,30857.0
2017-12-20 11:55:00,15.29,15.29,15.28,15.29,106285.0,15.29,15.29,15.28,15.29,106285.0
2017-12-20 12:00:00,15.29,15.29,15.28,15.28,66169.0,15.29,15.29,15.28,15.28,66169.0
2017-12-20 12:05:00,15.29,15.29,15.28,15.28,5540.0,15.29,15.29,15.28,15.28,5540.0
2017-12-20 12:10:00,15.28,15.29,15.27,15.28,41687.0,15.28,15.29,15.27,15.28,41687.0
2017-12-20 12:15:00,15.28,15.29,15.27,15.28,40026.0,15.28,15.29,15.27,15.28,40026.0
2017-12-20 12:20:00,15.29,15.3,15.28,15.29,54655.0,15.29,15.3,15.28,15.29,54655.0
2017-12-20 12:25:00,15.3,15.3,15.29,15.29,27268.0,15.3,15.3,15.29,15.29,27268.0
2017-12-20 12:30:00,15.29,15.31,15.29,15.31,40583.0,15.29,15.31,15.29,15.31,40583.0
2017-12-20 12:35:00,15.31,15.33,15.3,15.32,133648.0,15.31,15.33,15.3,15.32,133648.0
2017-12-20 12:40:00,15.32,15.33,15.32,15.32,30203.0,15.32,15.33,15.32,15.32,30203.0
2017-12-20 12:45:00,15.32,15.33,15.32,15.33,3382.0,15.32,15.33,15.32,15.33,3382.0
2017-12-20 12:50:00,15.32,15.33,15.31,15.31,53544.0,15.32,15.33,15.31,15.31,53544.0
2017-12-20 12:55:00,15.31,15.33,15.31,15.32,65636.0,15.31,15.33,15.31,15.32,65636.0
2017-12-20 13:00:00,15.32,15.32,15.3,15.31,77384.0,15.32,15.32,15.3,15.31,77384.0
2017-12-20 13:05:00,15.32,15.33,15.31,15.32,73552.0,15.32,15.33,15.31,15.32,73552.0
2017-12-20 13:10:00,15.32,15.33,15.32,15.33,30175.0,15.32,15.33,15.32,15.33,30175.0
2017-12-20 13:15:00,15.32,15.33,15.32,15.32,18806.0,15.32,15.33,15.32,15.32,18806.0
2017-12-20 13:20:00,15.32,15.32,15.3,15.31,95000.0,15.32,15.32,15.3,15.31,95000.0
2017-12-20 13:25:00,15.3,15.31,15.29,15.29,21195.0,15.3,15.31,15.29,15.29,21195.0
2017-12-20 13:30:00,15.29,15.3,15.28,15.28,67343.0,15.29,15.3,15.28,15.28,67343.0
2017-12-20 13:35:00,15.29,15.3,15.28,15.29,50179.0,15.29,15.3,15.28,15.29,50179.0
2017-12-20 13:40:00,15.29,15.3,15.28,15.28,86036.0,15.29,15.3,15.28,15.28,86036.0
2017-12-20 13:45:00,15.28,15.29,15.27,15.27,55743.0,15.28,15.29,15.27,15.27,55743.0
2017-12-20 13:50:00,15.28,15.28,15.27,15.28,13568.0,15.28,15.28,15.27,15.28,13568.0
2017-12-20 13:55:00,15.28,15.28,15.27,15.28,26504.0,15.28,15.28,15.27,15.28,26504.0
2017-12-20 14:00:00,15.28,15.29,15.27,15.28,75102.0,15.28,15.29,15.27,15.28,75102.0
2017-12-20 14:05:00,15.28,15.28,15.27,15.27,32366.0,15.28,15.28,15.27,15.27,32366.0
2017-12-20 14:10:00,15.28,15.28,15.27,15.27,32134.0,15.28,15.28,15.27,15.27,32134.0
2017-12-20 14:15:00,15.28,15.28,15.26,15.27,22848.0,15.28,15.28,15.26,15.27,22848.0
2017-12-20 14:20:00,15.26,15.27,15.26,15.27,22389.0,15.26,15.27,15.26,15.27,22389.0
2017-12-20 14:25:00,15.26,15.28,15.26,15.28,36821.0,15.26,15.28,15.26,15.28,36821.0
2017-12-20 14:30:00,15.27,15.28,15.27,15.27,8717.0,15.27,15.28,15.27,15.27,8717.0
2017-12-20 14:35:00,15.28,15.28,15.27,15.28,17823.0,15.28,15.28,15.27,15.28,17823.0
2017-12-20 14:40:00,15.27,15.28,15.27,15.28,31789.0,15.27,15.28,15.27,15.28,31789.0
2017-12-20 14:45:00,15.28,15.28,15.27,15.27,23017.0,15.28,15.28,15.27,15.27,23017.0
2017-12-20 14:50:00,15.28,15.28,15.27,15.28,12930.0,15.28,15.28,15.27,15.28,12930.0
2017-12-20 14:55:00,15.28,15.28,15.27,15.28,6839.0,15.28,15.28,15.27,15.28,6839.0
2017-12-20 15:00:00,15.27,15.28,15.25,15.26,55301.0,15.27,15.28,15.25,15.26,55301.0
2017-12-20 15:05:00,15.26,15.26,15.25,15.26,53376.0,15.26,15.26,15.25,15.26,53376.0
2017-12-20 15:10:00,15.26,15.27,15.24,15.25,46250.0,15.26,15.27,15.24,15.25,46250.0
2017-12-20 15:15:00,15.25,15.25,15.24,15.25,20382.0,15.25,15.25,15.24,15.25,20382.0
2017-12-20 15:20:00,15.25,15.25,15.24,15.25,83208.0,15.25,15.25,15.24,15.25,83208.0
2017-12-20 15:25:00,15.25,15.26,15.24,15.26,73282.0,15.25,15.26,15.24,15.26,73282.0
2017-12-20 15:30:00,15.26,15.26,15.25,15.26,61479.0,15.26,15.26,15.25,15.26,61479.0
2017-12-20 15:35:00,15.26,15.26,15.25,15.26,77207.0,15.26,15.26,15.25,15.26,77207.0
2017-12-20 15:40:00,15.25,15.26,15.25,15.26,15085.0,15.25,15.26,15.25,15.26,15085.0
2017-12-20 15:45:00,15.26,15.26,15.25,15.26,40796.0,15.26,15.26,15.25,15.26,40796.0
2017-12-20 15:50:00,15.26,15.26,15.25,15.26,53008.0,15.26,15.26,15.25,15.26,53008.0
2017-12-20 15:55:00,15.26,15.26,15.25,15.26,163377.0,15.26,15.26,15.25,15.26,163377.0
2017-12-21 09:30:00,15.22,15.24,15.22,15.24,224023.0,15.22,15.24,15.22,15.24,224023.0
2017-12-21 09:35:00,15.24,15.25,15.23,15.25,48886.0,15.24,15.25,15.23,15.25,48886.0
2017-12-21 09:40:00,15.24,15.26,15.24,15.26,72240.0,15.24,15.26,15.24,15.26,72240.0
2017-12-21 09:45:00,15.26,15.26,15.25,15.25,30492.0,15.26,15.26,15.25,15.25,30492.0
2017-12-21 09:50:00,15.26,15.27,15.25,15.26,76306.0,15.26,15.27,15.25,15.26,76306.0
2017-12-21 09:55:00,15.25,15.26,15.24,15.25,52504.0,15.25,15.26,15.24,15.25,52504.0
2017-12-21 10:00:00,15.25,15.25,15.24,15.25,281123.0,15.25,15.25,15.24,15.25,281123.0
2017-12-21 10:05:00,15.25,15.25,15.23,15.23,45700.0,15.25,15.25,15.23,15.23,45700.0
2017-12-21 10:10:00,15.23,15.26,15.23,15.26,38623.0,15.23,15.26,15.23,15.26,38623.0
2017-12-21 10:15:00,15.26,15.26,15.25,15.25,21863.0,15.26,15.26,15.25,15.25,21863.0
2017-12-21 10:20:00,15.26,15.27,15.25,15.26,68885.0,15.26,15.27,15.25,15.26,68885.0
2017-12-21 10:25:00,15.27,15.3,15.26,15.29,170326.0,15.27,15.3,15.26,15.29,170326.0
2017-12-21 10:30:00,15.3,15.32,15.29,15.3,187951.0,15.3,15.32,15.29,15.3,187951.0
2017-12-21 10:35:00,15.3,15.3,15.29,15.29,24694.0,15.3,15.3,15.29,15.29,24694.0
2017-12-21 10:40:00,15.29,15.3,15.28,15.29,57415.0,15.29,15.3,15.28,15.29,57415.0
2017-12-21 10:45:00,15.3,15.3,15.28,15.29,48289.0,15.3,15.3,15.28,15.29,48289.0
2017-12-21 10:50:00,15.29,15.29,15.27,15.28,24292.0,15.29,15.29,15.27,15.28,24292.0
2017-12-21 10:55:00,15.27,15.28,15.26,15.28,25039.0,15.27,15.28,15.26,15.28,25039.0
2017-12-21 11:00:00,15.27,15.29,15.27,15.28,65092.0,15.27,15.29,15.27,15.28,65092.0
2017-12-21 11:05:00,15.29,15.29,15.28,15.29,31842.0,15.29,15.29,15.28,15.29,31842.0
2017-12-21 11:10:00,15.29,15.29,15.27,15.28,31600.0,15.29,15.29,15.27,15.28,31600.0
2017-12-21 11:15:00,15.27,15.29,15.27,15.28,36702.0,15.27,15.29,15.27,15.28,36702.0
2017-12-21 11:20:00,15.29,15.29,15.28,15.28,27522.0,15.29,15.29,15.28,15.28,27522.0
2017-12-21 11:25:00,15.29,15.29,15.27,15.28,20559.0,15.29,15.29,15.27,15.28,20559.0
2017-12-21 11:30:00,15.28,15.29,15.27,15.29,28537.0,15.28,15.29,15.27,15.29,28537.0
2017-12-21 11:35:00,15.28,15.29,15.28,15.29,45067.0,15.28,15.29,15.28,15.29,45067.0
2017-12-21 11:40:00,15.28,15.29,15.27,15.28,54613.0,15.28,15.29,15.27,15.28,54613.0
2017-12-21 11:45:00,15.28,15.28,15.27,15.27,14627.0,15.28,15.28,15.27,15.27,14627.0
2017-12-21 11:50:00,15.27,15.28,15.27,15.28,24718.0,15.27,15.28,15.27,15.28,24718.0
2017-12-21 11:55:00,15.28,15.28,15.27,15.28,12846.0,15.28,15.28,15.27,15.28,12846.0
2017-12-21 12:00:00,15.28,15.28,15.27,15.28,32683.0,15.28,15.28,15.27,15.28,32683.0
2017-12-21 12:05:00,15.28,15.29,15.27,15.27,33027.0,15.28,15.29,15.27,15.27,33027.0
2017-12-21 12:10:00,15.27,15.28,15.26,15.27,46073.0,15.27,15.28,15.26,15.27,46073.0
2017-12-21 12:15:00,15.27,15.28,15.27,15.28,18992.0,15.27,15.28,15.27,15.28,18992.0
2017-12-21 12:20:00,15.28,15.28,15.27,15.28,6717.0,15.28,15.28,15.27,15.28,6717.0
2017-12-21 12:25:00,15.27,15.29,15.27,15.28,29259.0,15.27,15.29,15.27,15.28,29259.0
2017-12-21 12:30:00,15.28,15.29,15.28,15.28,56467.0,15.28,15.29,15.28,15.28,56467.0
2017-12-21 12:35:00,15.29,15.29,15.27,15.28,33410.0,15.29,15.29,15.27,15.28,33410.0
2017-12-21 12:40:00,15.27,15.28,15.26,15.26,149448.0,15.27,15.28,15.26,15.26,149448.0
2017-12-21 12:45:00,15.26,15.27,15.26,15.26,7472.0,15.26,15.27,15.26,15.26,7472.0
2017-12-21 12:50:00,15.26,15.27,15.26,15.27,8835.0,15.26,15.27,15.26,15.27,8835.0
2017-12-21 12:55:00,15.27,15.27,15.26,15.27,29515.0,15.27,15.27,15.26,15.27,29515.0
2017-12-21 13:00:00,15.26,15.27,15.26,15.27,29398.0,15.26,15.27,15.26,15.27,29398.0
2017-12-21 13:05:00,15.26,15.27,15.26,15.26,8461.0,15.26,15.27,15.26,15.26,8461.0
2017-12-21 13:10:00,15.26,15.27,15.25,15.26,37639.0,15.26,15.27,15.25,15.26,37639.0
2017-12-21 13:15:00,15.26,15.27,15.25,15.26,48751.0,15.26,15.27,15.25,15.26,48751.0
2017-12-21 13:20:00,15.26,15.27,15.26,15.27,12178.0,15.26,15.27,15.26,15.27,12178.0
2017-12-21 13:25:00,15.27,15.27,15.26,15.26,26454.0,15.27,15.27,15.26,15.26,26454.0
2017-12-21 13:30:00,15.26,15.28,15.26,15.27,33079.0,15.26,15.28,15.26,15.27,33079.0
2017-12-21 13:35:00,15.28,15.28,15.27,15.27,3330.0,15.28,15.28,15.27,15.27,3330.0
2017-12-21 13:40:00,15.28,15.28,15.27,15.28,8139.0,15.28,15.28,15.27,15.28,8139.0
2017-12-21 13:45:00,15.27,15.28,15.26,15.27,21664.0,15.27,15.28,15.26,15.27,21664.0
2017-12-21 13:50:00,15.26,15.27,15.25,15.26,24522.0,15.26,15.27,15.25,15.26,24522.0
2017-12-21 13:55:00,15.26,15.26,15.23,15.23,58131.0,15.26,15.26,15.23,15.23,58131.0
2017-12-21 14:00:00,15.24,15.24,15.22,15.23,57724.0,15.24,15.24,15.22,15.23,57724.0
2017-12-21 14:05:00,15.24,15.24,15.22,15.22,29748.0,15.24,15.24,15.22,15.22,29748.0
2017-12-21 14:10:00,15.23,15.23,15.21,15.21,62790.0,15.23,15.23,15.21,15.21,62790.0
2017-12-21 14:15:00,15.21,15.22,15.21,15.21,22060.0,15.21,15.22,15.21,15.21,22060.0
2017-12-21 14:20:00,15.22,15.22,15.2,15.2,51691.0,15.22,15.22,15.2,15.2,51691.0
2017-12-21 14:25:00,15.2,15.21,15.2,15.2,5043.0,15.2,15.21,15.2,15.2,5043.0
2017-12-21 14:30:00,15.2,15.21,15.2,15.21,18029.0,15.2,15.21,15.2,15.21,18029.0
2017-12-21 14:35:00,15.2,15.21,15.2,15.21,30004.0,15.2,15.21,15.2,15.21,30004.0
2017-12-21 14:40:00,15.21,15.21,15.2,15.21,36934.0,15.21,15.21,15.2,15.21,36934.0
2017-12-21 14:45:00,15.21,15.21,15.2,15.21,22881.0,15.21,15.21,15.2,15.21,22881.0
2017-12-21 14:50:00,15.21,15.21,15.2,15.21,14247.0,15.21,15.21,15.2,15.21,14247.0
2017-12-21 14:55:00,15.21,15.22,15.2,15.21,39553.0,15.21,15.22,15.2,15.21,39553.0
2017-12-21 15:00:00,15.21,15.23,15.21,15.22,107016.0,15.21,15.23,15.21,15.22,107016.0
2017-12-21 15:05:00,15.22,15.24,15.22,15.24,60332.0,15.22,15.24,15.22,15.24,60332.0
2017-12-21 15:10:00,15.24,15.24,15.23,15.24,19427.0,15.24,15.24,15.23,15.24,19427.0
2017-12-21 15:15:00,15.24,15.24,15.23,15.24,21608.0,15.24,15.24,15.23,15.24,21608.0
2017-12-21 15:20:00,15.23,15.24,15.23,15.23,54473.0,15.23,15.24,15.23,15.23,54473.0
2017-12-21 15:25:00,15.24,15.24,15.23,15.24,27778.0,15.24,15.24,15.23,15.24,27778.0
2017-12-21 15:30:00,15.24,15.25,15.23,15.25,42949.0,15.24,15.25,15.23,15.25,42949.0
2017-12-21 15:35:00,15.25,15.25,15.23,15.24,94981.0,15.25,15.25,15.23,15.24,94981.0
2017-12-21 15:40:00,15.24,15.24,15.23,15.23,27464.0,15.24,15.24,15.23,15.23,27464.0
2017-12-21 15:45:00,15.24,15.24,15.22,15.23,62146.0,15.24,15.24,15.22,15.23,62146.0
2017-12-21 15:50:00,15.23,15.23,15.22,15.23,12036.0,15.23,15.23,15.22,15.23,12036.0
2017-12-21 15:55:00,15.23,15.23,15.22,15.22,98519.0,15.23,15.23,15.22,15.22,98519.0
2017-12-22 09:30:00,15.34,15.36,15.34,15.35,257780.0,15.34,15.36,15.34,15.35,257780.0
2017-12-22 09:35:00,15.35,15.36,15.34,15.34,116921.0,15.35,15.36,15.34,15.34,116921.0
2017-12-22 09:40:00,15.34,15.35,15.31,15.31,99006.0,15.34,15.35,15.31,15.31,99006.0
2017-12-22 09:45:00,15.32,15.34,15.31,15.33,162414.0,15.32,15.34,15.31,15.33,162414.0
2017-12-22 09:50:00,15.32,15.33,15.32,15.33,13668.0,15.32,15.33,15.32,15.33,13668.0
2017-12-22 09:55:00,15.33,15.33,15.32,15.33,71533.0,15.33,15.33,15.32,15.33,71533.0
2017-12-22 10:00:00,15.33,15.34,15.32,15.32,72949.0,15.33,15.34,15.32,15.32,72949.0
2017-12-22 10:05:00,15.33,15.35,15.32,15.35,69713.0,15.33,15.35,15.32,15.35,69713.0
2017-12-22 10:10:00,15.35,15.35,15.32,15.33,45103.0,15.35,15.35,15.32,15.33,45103.0
2017-12-22 10:15:00,15.33,15.34,15.32,15.34,68387.0,15.33,15.34,15.32,15.34,68387.0
2017-12-22 10:20:00,15.34,15.35,15.33,15.35,38149.0,15.34,15.35,15.33,15.35,38149.0
2017-12-22 10:25:00,15.35,15.35,15.34,15.35,38770.0,15.35,15.35,15.34,15.35,38770.0
2017-12-22 10:30:00,15.35,15.39,15.34,15.39,311203.0,15.35,15.39,15.34,15.39,311203.0
2017-12-22 10:35:00,15.38,15.43,15.38,15.41,471304.0,15.38,15.43,15.38,15.41,471304.0
2017-12-22 10:40:00,15.41,15.43,15.4,15.42,748954.0,15.41,15.43,15.4,15.42,748954.0
2017-12-22 10:45:00,15.42,15.44,15.41,15.41,135193.0,15.42,15.44,15.41,15.41,135193.0
2017-12-22 10:50:00,15.42,15.42,15.4,15.42,98035.0,15.42,15.42,15.4,15.42,98035.0
2017-12-22 10:55:00,15.41,15.43,15.41,15.42,50795.0,15.41,15.43,15.41,15.42,50795.0
2017-12-22 11:00:00,15.41,15.44,15.41,15.43,167823.0,15.41,15.44,15.41,15.43,167823.0
2017-12-22 11:05:00,15.44,15.47,15.43,15.47,154162.0,15.44,15.47,15.43,15.47,154162.0
2017-12-22 11:10:00,15.47,15.49,15.47,15.47,162196.0,15.47,15.49,15.47,15.47,162196.0
2017-12-22 11:15:00,15.48,15.49,15.46,15.48,146823.0,15.48,15.49,15.46,15.48,146823.0
2017-12-22 11:20:00,15.49,15.5,15.47,15.47,140364.0,15.49,15.5,15.47,15.47,140364.0
2017-12-22 11:25:00,15.48,15.48,15.46,15.46,110103.0,15.48,15.48,15.46,15.46,110103.0
2017-12-22 11:30:00,15.47,15.47,15.46,15.46,104590.0,15.47,15.47,15.46,15.46,104590.0
2017-12-22 11:35:00,15.46,15.47,15.45,15.46,202969.0,15.46,15.47,15.45,15.46,202969.0
2017-12-22 11:40:00,15.45,15.47,15.44,15.46,100466.0,15.45,15.47,15.44,15.46,100466.0
2017-12-22 11:45:00,15.46,15.48,15.46,15.47,63289.0,15.46,15.48,15.46,15.47,63289.0
2017-12-22 11:50:00,15.48,15.48,15.46,15.47,71829.0,15.48,15.48,15.46,15.47,71829.0
2017-12-22 11:55:00,15.46,15.47,15.45,15.47,43420.0,15.46,15.47,15.45,15.47,43420.0
2017-12-22 12:00:00,15.47,15.47,15.45,15.46,234732.0,15.47,15.47,15.45,15.46,234732.0
2017-12-22 12:05:00,15.47,15.47,15.46,15.46,46810.0,15.47,15.47,15.46,15.46,46810.0
2017-12-22 12:10:00,15.47,15.47,15.46,15.46,51547.0,15.47,15.47,15.46,15.46,51547.0
2017-12-22 12:15:00,15.46,15.47,15.44,15.44,98099.0,15.46,15.47,15.44,15.44,98099.0
2017-12-22 12:20:00,15.44,15.46,15.44,15.45,175666.0,15.44,15.46,15.44,15.45,175666.0
2017-12-22 12:25:00,15.45,15.46,15.44,15.46,33844.0,15.45,15.46,15.44,15.46,33844.0
2017-12-22 12:30:00,15.46,15.46,15.45,15.45,19718.0,15.46,15.46,15.45,15.45,19718.0
2017-12-22 12:35:00,15.45,15.46,15.45,15.45,22826.0,15.45,15.46,15.45,15.45,22826.0
2017-12-22 12:40:00,15.45,15.46,15.45,15.45,18524.0,15.45,15.46,15.45,15.45,18524.0
2017-12-22 12:45:00,15.45,15.47,15.45,15.47,73931.0,15.45,15.47,15.45,15.47,73931.0
2017-12-22 12:50:00,15.46,15.47,15.45,15.46,90813.0,15.46,15.47,15.45,15.46,90813.0
2017-12-22 12:55:00,15.46,15.46,15.44,15.45,92474.0,15.46,15.46,15.44,15.45,92474.0
2017-12-22 13:00:00,15.45,15.46,15.44,15.45,31334.0,15.45,15.46,15.44,15.45,31334.0
2017-12-22 13:05:00,15.45,15.46,15.44,15.45,41701.0,15.45,15.46,15.44,15.45,41701.0
2017-12-22 13:10:00,15.44,15.45,15.43,15.44,54487.0,15.44,15.45,15.43,15.44,54487.0
2017-12-22 13:15:00,15.44,15.45,15.43,15.44,116171.0,15.44,15.45,15.43,15.44,116171.0
2017-12-22 13:20:00,15.44,15.45,15.44,15.45,24768.0,15.44,15.45,15.44,15.45,24768.0
2017-12-22 13:25:00,15.44,15.45,15.43,15.44,103481.0,15.44,15.45,15.43,15.44,103481.0
2017-12-22 13:30:00,15.43,15.44,15.42,15.43,32778.0,15.43,15.44,15.42,15.43,32778.0
2017-12-22 13:35:00,15.42,15.43,15.42,15.42,10680.0,15.42,15.43,15.42,15.42,10680.0
2017-12-22 13:40:00,15.42,15.43,15.42,15.43,38410.0,15.42,15.43,15.42,15.43,38410.0
2017-12-22 13:45:00,15.43,15.43,15.42,15.42,15934.0,15.43,15.43,15.42,15.42,15934.0
2017-12-22 13:50:00,15.42,15.43,15.39,15.41,190550.0,15.42,15.43,15.39,15.41,190550.0
2017-12-22 13:55:00,15.41,15.42,15.41,15.41,42585.0,15.41,15.42,15.41,15.41,42585.0
2017-12-22 14:00:00,15.41,15.42,15.4,15.4,16153.0,15.41,15.42,15.4,15.4,16153.0
2017-12-22 14:05:00,15.4,15.41,15.4,15.41,9219.0,15.4,15.41,15.4,15.41,9219.0
2017-12-22 14:10:00,15.41,15.41,15.4,15.41,10985.0,15.41,15.41,15.4,15.41,10985.0
2017-12-22 14:15:00,15.4,15.41,15.4,15.4,24322.0,15.4,15.41,15.4,15.4,24322.0
2017-12-22 14:20:00,15.41,15.41,15.4,15.4,14084.0,15.41,15.41,15.4,15.4,14084.0
2017-12-22 14:25:00,15.4,15.42,15.4,15.41,19564.0,15.4,15.42,15.4,15.41,19564.0
2017-12-22 14:30:00,15.41,15.43,15.41,15.43,55050.0,15.41,15.43,15.41,15.43,55050.0
2017-12-22 14:35:00,15.42,15.43,15.4,15.4,41639.0,15.42,15.43,15.4,15.4,41639.0
2017-12-22 14:40:00,15.41,15.42,15.4,15.41,38904.0,15.41,15.42,15.4,15.41,38904.0
2017-12-22 14:45:00,15.41,15.42,15.41,15.42,25526.0,15.41,15.42,15.41,15.42,25526.0
2017-12-22 14:50:00,15.41,15.42,15.41,15.42,30064.0,15.41,15.42,15.41,15.42,30064.0
2017-12-22 14:55:00,15.42,15.42,15.41,15.42,36144.0,15.42,15.42,15.41,15.42,36144.0
2017-12-22 15:00:00,15.42,15.43,15.41,15.41,81459.0,15.42,15.43,15.41,15.41,81459.0
2017-12-22 15:05:00,15.41,15.41,15.4,15.41,54741.0,15.41,15.41,15.4,15.41,54741.0
2017-12-22 15:10:00,15.41,15.43,15.4,15.43,132190.0,15.41,15.43,15.4,15.43,132190.0
2017-12-22 15:15:00,15.43,15.43,15.41,15.41,61482.0,15.43,15.43,15.41,15.41,61482.0
2017-12-22 15:20:00,15.42,15.42,15.4,15.41,54310.0,15.42,15.42,15.4,15.41,54310.0
2017-12-22 15:25:00,15.41,15.41,15.4,15.41,60011.0,15.41,15.41,15.4,15.41,60011.0
2017-12-22 15:30:00,15.41,15.42,15.4,15.42,73702.0,15.41,15.42,15.4,15.42,73702.0
2017-12-22 15:35:00,15.42,15.42,15.41,15.42,42540.0,15.42,15.42,15.41,15.42,42540.0
2017-12-22 15:40:00,15.42,15.42,15.41,15.42,42885.0,15.42,15.42,15.41,15.42,42885.0
2017-12-22 15:45:00,15.42,15.42,15.41,15.41,130149.0,15.42,15.42,15.41,15.41,130149.0
2017-12-22 15:50:00,15.41,15.42,15.41,15.42,106588.0,15.41,15.42,15.41,15.42,106588.0
2017-12-22 15:55:00,15.41,15.42,15.4,15.4,372000.0,15.41,15.42,15.4,15.4,372000.0
2017-12-26 09:30:00,15.55,15.56,15.53,15.55,481055.0,15.55,15.56,15.53,15.55,481055.0
2017-12-26 09:35:00,15.55,15.58,15.55,15.56,275104.0,15.55,15.58,15.55,15.56,275104.0
2017-12-26 09:40:00,15.55,15.56,15.54,15.55,204135.0,15.55,15.56,15.54,15.55,204135.0
2017-12-26 09:45:00,15.56,15.56,15.55,15.55,80832.0,15.56,15.56,15.55,15.55,80832.0
2017-12-26 09:50:00,15.56,15.57,15.55,15.57,43777.0,15.56,15.57,15.55,15.57,43777.0
2017-12-26 09:55:00,15.57,15.57,15.53,15.54,229820.0,15.57,15.57,15.53,15.54,229820.0
2017-12-26 10:00:00,15.54,15.55,15.53,15.55,169792.0,15.54,15.55,15.53,15.55,169792.0
2017-12-26 10:05:00,15.54,15.55,15.54,15.54,31596.0,15.54,15.55,15.54,15.54,31596.0
2017-12-26 10:10:00,15.55,15.56,15.54,15.56,113561.0,15.55,15.56,15.54,15.56,113561.0
2017-12-26 10:15:00,15.56,15.56,15.53,15.54,121496.0,15.56,15.56,15.53,15.54,121496.0
2017-12-26 10:20:00,15.54,15.55,15.54,15.54,141626.0,15.54,15.55,15.54,15.54,141626.0
2017-12-26 10:25:00,15.55,15.55,15.54,15.55,50455.0,15.55,15.55,15.54,15.55,50455.0
2017-12-26 10:30:00,15.55,15.56,15.55,15.55,133657.0,15.55,15.56,15.55,15.55,133657.0
2017-12-26 10:35:00,15.55,15.56,15.54,15.56,56534.0,15.55,15.56,15.54,15.56,56534.0
2017-12-26 10:40:00,15.56,15.56,15.55,15.56,41832.0,15.56,15.56,15.55,15.56,41832.0
2017-12-26 10:45:00,15.55,15.56,15.55,15.56,23319.0,15.55,15.56,15.55,15.56,23319.0
2017-12-26 10:50:00,15.55,15.56,15.55,15.56,39941.0,15.55,15.56,15.55,15.56,39941.0
2017-12-26 10:55:00,15.55,15.57,15.55,15.57,87636.0,15.55,15.57,15.55,15.57,87636.0
2017-12-26 11:00:00,15.56,15.57,15.56,15.57,20679.0,15.56,15.57,15.56,15.57,20679.0
2017-12-26 11:05:00,15.57,15.58,15.56,15.56,95174.0,15.57,15.58,15.56,15.56,95174.0
2017-12-26 11:10:00,15.56,15.57,15.56,15.57,61894.0,15.56,15.57,15.56,15.57,61894.0
2017-12-26 11:15:00,15.57,15.57,15.54,15.55,171333.0,15.57,15.57,15.54,15.55,171333.0
2017-12-26 11:20:00,15.55,15.56,15.54,15.56,43271.0,15.55,15.56,15.54,15.56,43271.0
2017-12-26 11:25:00,15.55,15.56,15.55,15.56,11547.0,15.55,15.56,15.55,15.56,11547.0
2017-12-26 11:30:00,15.56,15.57,15.55,15.57,58590.0,15.56,15.57,15.55,15.57,58590.0
2017-12-26 11:35:00,15.57,15.57,15.56,15.57,56119.0,15.57,15.57,15.56,15.57,56119.0
2017-12-26 11:40:00,15.57,15.57,15.56,15.57,12628.0,15.57,15.57,15.56,15.57,12628.0
2017-12-26 11:45:00,15.57,15.57,15.55,15.57,90120.0,15.57,15.57,15.55,15.57,90120.0
2017-12-26 11:50:00,15.57,15.57,15.55,15.56,57736.0,15.57,15.57,15.55,15.56,57736.0
2017-12-26 11:55:00,15.56,15.57,15.55,15.57,63271.0,15.56,15.57,15.55,15.57,63271.0
2017-12-26 12:00:00,15.56,15.57,15.56,15.57,25087.0,15.56,15.57,15.56,15.57,25087.0
2017-12-26 12:05:00,15.57,15.57,15.56,15.57,33779.0,15.57,15.57,15.56,15.57,33779.0
2017-12-26 12:10:00,15.57,15.58,15.56,15.58,82135.0,15.57,15.58,15.56,15.58,82135.0
2017-12-26 12:15:00,15.57,15.58,15.57,15.57,25017.0,15.57,15.58,15.57,15.57,25017.0
2017-12-26 12:20:00,15.57,15.58,15.56,15.58,24591.0,15.57,15.58,15.56,15.58,24591.0
2017-12-26 12:25:00,15.57,15.58,15.57,15.58,17803.0,15.57,15.58,15.57,15.58,17803.0
2017-12-26 12:30:00,15.58,15.59,15.57,15.59,25444.0,15.58,15.59,15.57,15.59,25444.0
2017-12-26 12:35:00,15.59,15.59,15.58,15.59,30899.0,15.59,15.59,15.58,15.59,30899.0
2017-12-26 12:40:00,15.59,15.59,15.58,15.59,20486.0,15.59,15.59,15.58,15.59,20486.0
2017-12-26 12:45:00,15.59,15.6,15.58,15.6,73877.0,15.59,15.6,15.58,15.6,73877.0
2017-12-26 12:50:00,15.6,15.6,15.58,15.59,51660.0,15.6,15.6,15.58,15.59,51660.0
2017-12-26 12:55:00,15.58,15.59,15.58,15.58,13165.0,15.58,15.59,15.58,15.58,13165.0
2017-12-26 13:00:00,15.58,15.59,15.57,15.58,82753.0,15.58,15.59,15.57,15.58,82753.0
2017-12-26 13:05:00,15.58,15.59,15.57,15.59,61934.0,15.58,15.59,15.57,15.59,61934.0
2017-12-26 13:10:00,15.59,15.59,15.58,15.59,13640.0,15.59,15.59,15.58,15.59,13640.0
2017-12-26 13:15:00,15.59,15.59,15.58,15.59,21170.0,15.59,15.59,15.58,15.59,21170.0
2017-12-26 13:20:00,15.59,15.6,15.58,15.59,44689.0,15.59,15.6,15.58,15.59,44689.0
2017-12-26 13:25:00,15.6,15.6,15.58,15.59,71513.0,15.6,15.6,15.58,15.59,71513.0
2017-12-26 13:30:00,15.59,15.6,15.58,15.6,24727.0,15.59,15.6,15.58,15.6,24727.0
2017-12-26 13:35:00,15.59,15.6,15.59,15.6,13518.0,15.59,15.6,15.59,15.6,13518.0
2017-12-26 13:40:00,15.6,15.6,15.59,15.6,63756.0,15.6,15.6,15.59,15.6,63756.0
2017-12-26 13:45:00,15.6,15.61,15.59,15.6,69300.0,15.6,15.61,15.59,15.6,69300.0
2017-12-26 13:50:00,15.6,15.61,15.6,15.6,26707.0,15.6,15.61,15.6,15.6,26707.0
2017-12-26 13:55:00,15.6,15.61,15.6,15.61,63641.0,15.6,15.61,15.6,15.61,63641.0
2017-12-26 14:00:00,15.6,15.62,15.6,15.6,33401.0,15.6,15.62,15.6,15.6,33401.0
2017-12-26 14:05:00,15.6,15.61,15.59,15.59,255600.0,15.6,15.61,15.59,15.59,255600.0
2017-12-26 14:10:00,15.6,15.61,15.59,15.6,82514.0,15.6,15.61,15.59,15.6,82514.0
2017-12-26 14:15:00,15.6,15.61,15.58,15.59,69431.0,15.6,15.61,15.58,15.59,69431.0
2017-12-26 14:20:00,15.59,15.6,15.58,15.58,42933.0,15.59,15.6,15.58,15.58,42933.0
2017-12-26 14:25:00,15.59,15.59,15.58,15.58,4082.0,15.59,15.59,15.58,15.58,4082.0
2017-12-26 14:30:00,15.58,15.6,15.58,15.6,64994.0,15.58,15.6,15.58,15.6,64994.0
2017-12-26 14:35:00,15.6,15.6,15.59,15.6,5207.0,15.6,15.6,15.59,15.6,5207.0
2017-12-26 14:40:00,15.6,15.6,15.59,15.6,12517.0,15.6,15.6,15.59,15.6,12517.0
2017-12-26 14:45:00,15.59,15.6,15.59,15.6,12401.0,15.59,15.6,15.59,15.6,12401.0
2017-12-26 14:50:00,15.6,15.6,15.59,15.6,32103.0,15.6,15.6,15.59,15.6,32103.0
2017-12-26 14:55:00,15.6,15.61,15.59,15.61,49416.0,15.6,15.61,15.59,15.61,49416.0
2017-12-26 15:00:00,15.61,15.61,15.6,15.6,10001.0,15.61,15.61,15.6,15.6,10001.0
2017-12-26 15:05:00,15.6,15.63,15.6,15.62,128061.0,15.6,15.63,15.6,15.62,128061.0
2017-12-26 15:10:00,15.62,15.63,15.61,15.61,50956.0,15.62,15.63,15.61,15.61,50956.0
2017-12-26 15:15:00,15.61,15.62,15.61,15.61,18049.0,15.61,15.62,15.61,15.61,18049.0
2017-12-26 15:20:00,15.62,15.62,15.61,15.62,85005.0,15.62,15.62,15.61,15.62,85005.0
2017-12-26 15:25:00,15.62,15.62,15.61,15.61,34876.0,15.62,15.62,15.61,15.61,34876.0
2017-12-26 15:30:00,15.62,15.62,15.61,15.61,36406.0,15.62,15.62,15.61,15.61,36406.0
2017-12-26 15:35:00,15.61,15.62,15.6,15.6,105763.0,15.61,15.62,15.6,15.6,105763.0
2017-12-26 15:40:00,15.6,15.61,15.6,15.61,160657.0,15.6,15.61,15.6,15.61,160657.0
2017-12-26 15:45:00,15.61,15.61,15.6,15.61,251049.0,15.61,15.61,15.6,15.61,251049.0
2017-12-26 15:50:00,15.61,15.61,15.6,15.61,119505.0,15.61,15.61,15.6,15.61,119505.0
2017-12-26 15:55:00,15.6,15.61,15.59,15.59,259752.0,15.6,15.61,15.59,15.59,259752.0
2017-12-27 09:30:00,15.67,15.7,15.67,15.7,321851.0,15.67,15.7,15.67,15.7,321851.0
2017-12-27 09:35:00,15.69,15.69,15.67,15.68,94259.0,15.69,15.69,15.67,15.68,94259.0
2017-12-27 09:40:00,15.67,15.68,15.65,15.68,89886.0,15.67,15.68,15.65,15.68,89886.0
2017-12-27 09:45:00,15.67,15.7,15.67,15.69,195804.0,15.67,15.7,15.67,15.69,195804.0
2017-12-27 09:50:00,15.7,15.7,15.68,15.69,165288.0,15.7,15.7,15.68,15.69,165288.0
2017-12-27 09:55:00,15.69,15.69,15.67,15.68,44590.0,15.69,15.69,15.67,15.68,44590.0
2017-12-27 10:00:00,15.67,15.69,15.67,15.68,170725.0,15.67,15.69,15.67,15.68,170725.0
2017-12-27 10:05:00,15.68,15.69,15.68,15.69,89455.0,15.68,15.69,15.68,15.69,89455.0
2017-12-27 10:10:00,15.68,15.7,15.68,15.69,67897.0,15.68,15.7,15.68,15.69,67897.0
2017-12-27 10:15:00,15.7,15.72,15.69,15.71,178097.0,15.7,15.72,15.69,15.71,178097.0
2017-12-27 10:20:00,15.72,15.72,15.71,15.71,116784.0,15.72,15.72,15.71,15.71,116784.0
2017-12-27 10:25:00,15.71,15.72,15.71,15.71,31596.0,15.71,15.72,15.71,15.71,31596.0
2017-12-27 10:30:00,15.72,15.75,15.71,15.74,377152.0,15.72,15.75,15.71,15.74,377152.0
2017-12-27 10:35:00,15.75,15.75,15.72,15.74,191889.0,15.75,15.75,15.72,15.74,191889.0
2017-12-27 10:40:00,15.74,15.75,15.73,15.74,43448.0,15.74,15.75,15.73,15.74,43448.0
2017-12-27 10:45:00,15.74,15.77,15.74,15.74,252362.0,15.74,15.77,15.74,15.74,252362.0
2017-12-27 10:50:00,15.75,15.75,15.73,15.73,74094.0,15.75,15.75,15.73,15.73,74094.0
2017-12-27 10:55:00,15.73,15.74,15.71,15.73,73438.0,15.73,15.74,15.71,15.73,73438.0
2017-12-27 11:00:00,15.72,15.75,15.72,15.74,88541.0,15.72,15.75,15.72,15.74,88541.0
2017-12-27 11:05:00,15.74,15.76,15.73,15.75,91300.0,15.74,15.76,15.73,15.75,91300.0
2017-12-27 11:10:00,15.76,15.77,15.75,15.75,55074.0,15.76,15.77,15.75,15.75,55074.0
2017-12-27 11:15:00,15.76,15.76,15.75,15.75,47468.0,15.76,15.76,15.75,15.75,47468.0
2017-12-27 11:20:00,15.75,15.76,15.74,15.76,66003.0,15.75,15.76,15.74,15.76,66003.0
2017-12-27 11:25:00,15.75,15.77,15.75,15.76,86090.0,15.75,15.77,15.75,15.76,86090.0
2017-12-27 11:30:00,15.76,15.76,15.75,15.76,84096.0,15.76,15.76,15.75,15.76,84096.0
2017-12-27 11:35:00,15.77,15.78,15.76,15.77,82691.0,15.77,15.78,15.76,15.77,82691.0
2017-12-27 11:40:00,15.77,15.78,15.76,15.77,21270.0,15.77,15.78,15.76,15.77,21270.0
2017-12-27 11:45:00,15.76,15.77,15.75,15.75,117802.0,15.76,15.77,15.75,15.75,117802.0
2017-12-27 11:50:00,15.75,15.76,15.75,15.76,133956.0,15.75,15.76,15.75,15.76,133956.0
2017-12-27 11:55:00,15.76,15.77,15.75,15.77,62378.0,15.76,15.77,15.75,15.77,62378.0
2017-12-27 12:00:00,15.76,15.77,15.75,15.75,92792.0,15.76,15.77,15.75,15.75,92792.0
2017-12-27 12:05:00,15.76,15.76,15.75,15.75,22366.0,15.76,15.76,15.75,15.75,22366.0
2017-12-27 12:10:00,15.75,15.76,15.75,15.76,39644.0,15.75,15.76,15.75,15.76,39644.0
2017-12-27 12:15:00,15.75,15.76,15.74,15.75,20949.0,15.75,15.76,15.74,15.75,20949.0
2017-12-27 12:20:00,15.74,15.75,15.74,15.74,28954.0,15.74,15.75,15.74,15.74,28954.0
2017-12-27 12:25:00,15.74,15.75,15.73,15.73,45944.0,15.74,15.75,15.73,15.73,45944.0
2017-12-27 12:30:00,15.74,15.75,15.73,15.75,46673.0,15.74,15.75,15.73,15.75,46673.0
2017-12-27 12:35:00,15.75,15.75,15.74,15.75,39073.0,15.75,15.75,15.74,15.75,39073.0
2017-12-27 12:40:00,15.75,15.76,15.74,15.76,42525.0,15.75,15.76,15.74,15.76,42525.0
2017-12-27 12:45:00,15.75,15.76,15.74,15.74,25499.0,15.75,15.76,15.74,15.74,25499.0
2017-12-27 12:50:00,15.74,15.75,15.74,15.75,34732.0,15.74,15.75,15.74,15.75,34732.0
2017-12-27 12:55:00,15.75,15.76,15.74,15.75,69362.0,15.75,15.76,15.74,15.75,69362.0
2017-12-27 13:00:00,15.75,15.76,15.74,15.75,145801.0,15.75,15.76,15.74,15.75,145801.0
2017-12-27 13:05:00,15.74,15.75,15.74,15.75,20469.0,15.74,15.75,15.74,15.75,20469.0
2017-12-27 13:10:00,15.74,15.76,15.74,15.76,76168.0,15.74,15.76,15.74,15.76,76168.0
2017-12-27 13:15:00,15.75,15.76,15.74,15.75,27466.0,15.75,15.76,15.74,15.75,27466.0
2017-12-27 13:20:00,15.74,15.76,15.74,15.75,72292.0,15.74,15.76,15.74,15.75,72292.0
2017-12-27 13:25:00,15.75,15.75,15.74,15.75,27632.0,15.75,15.75,15.74,15.75,27632.0
2017-12-27 13:30:00,15.74,15.76,15.74,15.76,84765.0,15.74,15.76,15.74,15.76,84765.0
2017-12-27 13:35:00,15.76,15.76,15.75,15.75,19000.0,15.76,15.76,15.75,15.75,19000.0
2017-12-27 13:40:00,15.75,15.76,15.74,15.75,63046.0,15.75,15.76,15.74,15.75,63046.0
2017-12-27 13:45:00,15.76,15.76,15.74,15.75,33711.0,15.76,15.76,15.74,15.75,33711.0
2017-12-27 13:50:00,15.74,15.75,15.74,15.75,33167.0,15.74,15.75,15.74,15.75,33167.0
2017-12-27 13:55:00,15.75,15.76,15.74,15.76,48084.0,15.75,15.76,15.74,15.76,48084.0
2017-12-27 14:00:00,15.76,15.76,15.75,15.75,5359.0,15.76,15.76,15.75,15.75,5359.0
2017-12-27 14:05:00,15.76,15.76,15.75,15.76,11660.0,15.76,15.76,15.75,15.76,11660.0
2017-12-27 14:10:00,15.76,15.76,15.75,15.76,25491.0,15.76,15.76,15.75,15.76,25491.0
2017-12-27 14:15:00,15.76,15.76,15.75,15.76,12779.0,15.76,15.76,15.75,15.76,12779.0
2017-12-27 14:20:00,15.76,15.76,15.74,15.75,92134.0,15.76,15.76,15.74,15.75,92134.0
2017-12-27 14:25:00,15.74,15.75,15.74,15.74,40265.0,15.74,15.75,15.74,15.74,40265.0
2017-12-27 14:30:00,15.75,15.76,15.74,15.76,46574.0,15.75,15.76,15.74,15.76,46574.0
2017-12-27 14:35:00,15.75,15.76,15.75,15.76,29033.0,15.75,15.76,15.75,15.76,29033.0
2017-12-27 14:40:00,15.76,15.76,15.75,15.76,11732.0,15.76,15.76,15.75,15.76,11732.0
2017-12-27 14:45:00,15.76,15.76,15.75,15.76,66071.0,15.76,15.76,15.75,15.76,66071.0
2017-12-27 14:50:00,15.76,15.77,15.75,15.77,43817.0,15.76,15.77,15.75,15.77,43817.0
2017-12-27 14:55:00,15.76,15.77,15.75,15.76,40012.0,15.76,15.77,15.75,15.76,40012.0
2017-12-27 15:00:00,15.76,15.76,15.75,15.76,41600.0,15.76,15.76,15.75,15.76,41600.0
2017-12-27 15:05:00,15.76,15.76,15.75,15.75,16807.0,15.76,15.76,15.75,15.75,16807.0
2017-12-27 15:10:00,15.75,15.76,15.72,15.73,145773.0,15.75,15.76,15.72,15.73,145773.0
2017-12-27 15:15:00,15.72,15.74,15.72,15.74,48249.0,15.72,15.74,15.72,15.74,48249.0
2017-12-27 15:20:00,15.74,15.74,15.73,15.73,25570.0,15.74,15.74,15.73,15.73,25570.0
2017-12-27 15:25:00,15.74,15.74,15.73,15.73,50630.0,15.74,15.74,15.73,15.73,50630.0
2017-12-27 15:30:00,15.73,15.74,15.73,15.74,32934.0,15.73,15.74,15.73,15.74,32934.0
2017-12-27 15:35:00,15.74,15.74,15.73,15.73,33746.0,15.74,15.74,15.73,15.73,33746.0
2017-12-27 15:40:00,15.73,15.74,15.73,15.74,44169.0,15.73,15.74,15.73,15.74,44169.0
2017-12-27 15:45:00,15.74,15.74,15.73,15.74,50623.0,15.74,15.74,15.73,15.74,50623.0
2017-12-27 15:50:00,15.74,15.74,15.73,15.74,200613.0,15.74,15.74,15.73,15.74,200613.0
2017-12-27 15:55:00,15.73,15.74,15.73,15.74,388143.0,15.73,15.74,15.73,15.74,388143.0
2017-12-28 09:30:00,15.85,15.87,15.84,15.84,447429.0,15.85,15.87,15.84,15.84,447429.0
2017-12-28 09:35:00,15.84,15.85,15.83,15.84,137422.0,15.84,15.85,15.83,15.84,137422.0
2017-12-28 09:40:00,15.84,15.85,15.83,15.83,127309.0,15.84,15.85,15.83,15.83,127309.0
2017-12-28 09:45:00,15.83,15.85,15.83,15.85,87495.0,15.83,15.85,15.83,15.85,87495.0
2017-12-28 09:50:00,15.85,15.85,15.83,15.84,410002.0,15.85,15.85,15.83,15.84,410002.0
2017-12-28 09:55:00,15.84,15.85,15.84,15.84,56660.0,15.84,15.85,15.84,15.84,56660.0
2017-12-28 10:00:00,15.85,15.85,15.82,15.83,240139.0,15.85,15.85,15.82,15.83,240139.0
2017-12-28 10:05:00,15.83,15.85,15.82,15.85,265793.0,15.83,15.85,15.82,15.85,265793.0
2017-12-28 10:10:00,15.85,15.85,15.84,15.85,103982.0,15.85,15.85,15.84,15.85,103982.0
2017-12-28 10:15:00,15.85,15.86,15.84,15.86,85161.0,15.85,15.86,15.84,15.86,85161.0
2017-12-28 10:20:00,15.85,15.87,15.85,15.86,82468.0,15.85,15.87,15.85,15.86,82468.0
2017-12-28 10:25:00,15.87,15.87,15.86,15.87,29786.0,15.87,15.87,15.86,15.87,29786.0
2017-12-28 10:30:00,15.87,15.87,15.85,15.86,93340.0,15.87,15.87,15.85,15.86,93340.0
2017-12-28 10:35:00,15.86,15.86,15.84,15.85,157841.0,15.86,15.86,15.84,15.85,157841.0
2017-12-28 10:40:00,15.85,15.85,15.84,15.84,107913.0,15.85,15.85,15.84,15.84,107913.0
2017-12-28 10:45:00,15.84,15.86,15.84,15.86,140111.0,15.84,15.86,15.84,15.86,140111.0
2017-12-28 10:50:00,15.86,15.86,15.85,15.86,53575.0,15.86,15.86,15.85,15.86,53575.0
2017-12-28 10:55:00,15.85,15.86,15.85,15.85,64733.0,15.85,15.86,15.85,15.85,64733.0
2017-12-28 11:00:00,15.85,15.87,15.85,15.87,85103.0,15.85,15.87,15.85,15.87,85103.0
2017-12-28 11:05:00,15.86,15.87,15.86,15.87,24245.0,15.86,15.87,15.86,15.87,24245.0
2017-12-28 11:10:00,15.87,15.88,15.86,15.87,105254.0,15.87,15.88,15.86,15.87,105254.0
2017-12-28 11:15:00,15.88,15.89,15.87,15.89,95279.0,15.88,15.89,15.87,15.89,95279.0
2017-12-28 11:20:00,15.89,15.9,15.89,15.9,87860.0,15.89,15.9,15.89,15.9,87860.0
2017-12-28 11:25:00,15.89,15.9,15.87,15.87,93428.0,15.89,15.9,15.87,15.87,93428.0
2017-12-28 11:30:00,15.88,15.89,15.87,15.88,113671.0,15.88,15.89,15.87,15.88,113671.0
2017-12-28 11:35:00,15.89,15.89,15.88,15.89,11774.0,15.89,15.89,15.88,15.89,11774.0
2017-12-28 11:40:00,15.89,15.89,15.88,15.89,86204.0,15.89,15.89,15.88,15.89,86204.0
2017-12-28 11:45:00,15.89,15.89,15.88,15.89,73166.0,15.89,15.89,15.88,15.89,73166.0
2017-12-28 11:50:00,15.89,15.89,15.88,15.89,43255.0,15.89,15.89,15.88,15.89,43255.0
2017-12-28 11:55:00,15.89,15.91,15.88,15.88,129952.0,15.89,15.91,15.88,15.88,129952.0
2017-12-28 12:00:00,15.88,15.89,15.88,15.89,55867.0,15.88,15.89,15.88,15.89,55867.0
2017-12-28 12:05:00,15.88,15.89,15.87,15.88,136347.0,15.88,15.89,15.87,15.88,136347.0
2017-12-28 12:10:00,15.87,15.88,15.87,15.87,42809.0,15.87,15.88,15.87,15.87,42809.0
2017-12-28 12:15:00,15.87,15.89,15.87,15.88,137545.0,15.87,15.89,15.87,15.88,137545.0
2017-12-28 12:20:00,15.89,15.9,15.88,15.9,32254.0,15.89,15.9,15.88,15.9,32254.0
2017-12-28 12:25:00,15.9,15.9,15.89,15.9,40734.0,15.9,15.9,15.89,15.9,40734.0
2017-12-28 12:30:00,15.9,15.91,15.89,15.91,78895.0,15.9,15.91,15.89,15.91,78895.0
2017-12-28 12:35:00,15.91,15.91,15.89,15.9,53996.0,15.91,15.91,15.89,15.9,53996.0
2017-12-28 12:40:00,15.9,15.9,15.88,15.89,262723.0,15.9,15.9,15.88,15.89,262723.0
2017-12-28 12:45:00,15.89,15.91,15.89,15.9,179990.0,15.89,15.91,15.89,15.9,179990.0
2017-12-28 12:50:00,15.89,15.91,15.89,15.9,294394.0,15.89,15.91,15.89,15.9,294394.0
2017-12-28 12:55:00,15.9,15.91,15.89,15.9,218253.0,15.9,15.91,15.89,15.9,218253.0
2017-12-28 13:00:00,15.9,15.91,15.89,15.91,196754.0,15.9,15.91,15.89,15.91,196754.0
2017-12-28 13:05:00,15.9,15.91,15.9,15.9,159856.0,15.9,15.91,15.9,15.9,159856.0
2017-12-28 13:10:00,15.9,15.91,15.9,15.9,43283.0,15.9,15.91,15.9,15.9,43283.0
2017-12-28 13:15:00,15.91,15.91,15.9,15.91,14840.0,15.91,15.91,15.9,15.91,14840.0
2017-12-28 13:20:00,15.91,15.92,15.9,15.91,130012.0,15.91,15.92,15.9,15.91,130012.0
2017-12-28 13:25:00,15.92,15.93,15.91,15.92,70068.0,15.92,15.93,15.91,15.92,70068.0
2017-12-28 13:30:00,15.92,15.92,15.9,15.9,47113.0,15.92,15.92,15.9,15.9,47113.0
2017-12-28 13:35:00,15.9,15.91,15.88,15.88,77795.0,15.9,15.91,15.88,15.88,77795.0
2017-12-28 13:40:00,15.89,15.9,15.88,15.89,94763.0,15.89,15.9,15.88,15.89,94763.0
2017-12-28 13:45:00,15.9,15.9,15.88,15.89,101680.0,15.9,15.9,15.88,15.89,101680.0
2017-12-28 13:50:00,15.89,15.9,15.88,15.89,179053.0,15.89,15.9,15.88,15.89,179053.0
2017-12-28 13:55:00,15.9,15.9,15.88,15.89,157901.0,15.9,15.9,15.88,15.89,157901.0
2017-12-28 14:00:00,15.89,15.9,15.88,15.9,84190.0,15.89,15.9,15.88,15.9,84190.0
2017-12-28 14:05:00,15.89,15.9,15.89,15.9,86432.0,15.89,15.9,15.89,15.9,86432.0
2017-12-28 14:10:00,15.89,15.89,15.88,15.89,43847.0,15.89,15.89,15.88,15.89,43847.0
2017-12-28 14:15:00,15.89,15.89,15.88,15.88,21954.0,15.89,15.89,15.88,15.88,21954.0
2017-12-28 14:20:00,15.89,15.89,15.88,15.88,69974.0,15.89,15.89,15.88,15.88,69974.0
2017-12-28 14:25:00,15.88,15.89,15.88,15.89,39687.0,15.88,15.89,15.88,15.89,39687.0
2017-12-28 14:30:00,15.89,15.9,15.88,15.89,99322.0,15.89,15.9,15.88,15.89,99322.0
2017-12-28 14:35:00,15.9,15.9,15.88,15.89,109388.0,15.9,15.9,15.88,15.89,109388.0
2017-12-28 14:40:00,15.89,15.89,15.88,15.88,16290.0,15.89,15.89,15.88,15.88,16290.0
2017-12-28 14:45:00,15.89,15.89,15.88,15.89,41414.0,15.89,15.89,15.88,15.89,41414.0
2017-12-28 14:50:00,15.89,15.89,15.88,15.88,86104.0,15.89,15.89,15.88,15.88,86104.0
2017-12-28 14:55:00,15.88,15.89,15.88,15.89,44395.0,15.88,15.89,15.88,15.89,44395.0
2017-12-28 15:00:00,15.89,15.89,15.88,15.88,61249.0,15.89,15.89,15.88,15.88,61249.0
2017-12-28 15:05:00,15.89,15.9,15.88,15.9,217797.0,15.89,15.9,15.88,15.9,217797.0
2017-12-28 15:10:00,15.9,15.9,15.89,15.89,108476.0,15.9,15.9,15.89,15.89,108476.0
2017-12-28 15:15:00,15.9,15.9,15.89,15.9,36642.0,15.9,15.9,15.89,15.9,36642.0
2017-12-28 15:20:00,15.9,15.9,15.89,15.89,263233.0,15.9,15.9,15.89,15.89,263233.0
2017-12-28 15:25:00,15.89,15.9,15.89,15.9,74031.0,15.89,15.9,15.89,15.9,74031.0
2017-12-28 15:30:00,15.9,15.91,15.89,15.91,96678.0,15.9,15.91,15.89,15.91,96678.0
2017-12-28 15:35:00,15.9,15.91,15.89,15.9,120172.0,15.9,15.91,15.89,15.9,120172.0
2017-12-28 15:40:00,15.9,15.9,15.89,15.9,80756.0,15.9,15.9,15.89,15.9,80756.0
2017-12-28 15:45:00,15.9,15.9,15.89,15.9,57645.0,15.9,15.9,15.89,15.9,57645.0
2017-12-28 15:50:00,15.9,15.9,15.88,15.89,470904.0,15.9,15.9,15.88,15.89,470904.0
2017-12-28 15:55:00,15.88,15.89,15.87,15.88,435907.0,15.88,15.89,15.87,15.88,435907.0
2017-12-29 09:30:00,16.02,16.03,15.99,16.0,846547.0,16.02,16.03,15.99,16.0,846547.0
2017-12-29 09:35:00,15.99,16.0,15.98,15.99,156420.0,15.99,16.0,15.98,15.99,156420.0
2017-12-29 09:40:00,16.0,16.0,15.98,15.99,136340.0,16.0,16.0,15.98,15.99,136340.0
2017-12-29 09:45:00,15.99,16.0,15.98,15.99,159260.0,15.99,16.0,15.98,15.99,159260.0
2017-12-29 09:50:00,15.98,15.99,15.94,15.95,492750.0,15.98,15.99,15.94,15.95,492750.0
2017-12-29 09:55:00,15.95,15.98,15.95,15.98,247877.0,15.95,15.98,15.95,15.98,247877.0
2017-12-29 10:00:00,15.98,16.03,15.97,16.02,379590.0,15.98,16.03,15.97,16.02,379590.0
2017-12-29 10:05:00,16.01,16.02,15.99,16.01,245204.0,16.01,16.02,15.99,16.01,245204.0
2017-12-29 10:10:00,16.01,16.03,16.01,16.03,168794.0,16.01,16.03,16.01,16.03,168794.0
2017-12-29 10:15:00,16.02,16.04,16.02,16.03,249198.0,16.02,16.04,16.02,16.03,249198.0
2017-12-29 10:20:00,16.03,16.04,16.02,16.03,151710.0,16.03,16.04,16.02,16.03,151710.0
2017-12-29 10:25:00,16.03,16.04,16.02,16.04,120199.0,16.03,16.04,16.02,16.04,120199.0
2017-12-29 10:30:00,16.03,16.05,16.02,16.02,150733.0,16.03,16.05,16.02,16.02,150733.0
2017-12-29 10:35:00,16.02,16.03,15.99,16.02,195999.0,16.02,16.03,15.99,16.02,195999.0
2017-12-29 10:40:00,16.02,16.03,16.0,16.0,239393.0,16.02,16.03,16.0,16.0,239393.0
2017-12-29 10:45:00,16.0,16.02,16.0,16.01,260961.0,16.0,16.02,16.0,16.01,260961.0
2017-12-29 10:50:00,16.01,16.02,15.98,15.98,454617.0,16.01,16.02,15.98,15.98,454617.0
2017-12-29 10:55:00,15.98,15.99,15.97,15.97,75932.0,15.98,15.99,15.97,15.97,75932.0
2017-12-29 11:00:00,15.98,16.0,15.97,15.98,82259.0,15.98,16.0,15.97,15.98,82259.0
2017-12-29 11:05:00,15.98,15.99,15.98,15.99,30311.0,15.98,15.99,15.98,15.99,30311.0
2017-12-29 11:10:00,15.99,16.01,15.98,16.0,82223.0,15.99,16.01,15.98,16.0,82223.0
2017-12-29 11:15:00,16.0,16.02,16.0,16.02,67846.0,16.0,16.02,16.0,16.02,67846.0
2017-12-29 11:20:00,16.01,16.03,16.01,16.03,40354.0,16.01,16.03,16.01,16.03,40354.0
2017-12-29 11:25:00,16.03,16.05,16.03,16.04,110200.0,16.03,16.05,16.03,16.04,110200.0
2017-12-29 11:30:00,16.04,16.05,16.02,16.03,161464.0,16.04,16.05,16.02,16.03,161464.0
2017-12-29 11:35:00,16.04,16.05,16.02,16.03,190203.0,16.04,16.05,16.02,16.03,190203.0
2017-12-29 11:40:00,16.03,16.05,16.02,16.04,97919.0,16.03,16.05,16.02,16.04,97919.0
2017-12-29 11:45:00,16.05,16.05,16.03,16.04,46692.0,16.05,16.05,16.03,16.04,46692.0
2017-12-29 11:50:00,16.04,16.05,16.03,16.05,129721.0,16.04,16.05,16.03,16.05,129721.0
2017-12-29 11:55:00,16.05,16.06,16.03,16.04,177572.0,16.05,16.06,16.03,16.04,177572.0
2017-12-29 12:00:00,16.04,16.06,16.03,16.05,217307.0,16.04,16.06,16.03,16.05,217307.0
2017-12-29 12:05:00,16.05,16.06,16.05,16.06,40537.0,16.05,16.06,16.05,16.06,40537.0
2017-12-29 12:10:00,16.05,16.06,16.05,16.05,69348.0,16.05,16.06,16.05,16.05,69348.0
2017-12-29 12:15:00,16.05,16.07,16.05,16.07,165231.0,16.05,16.07,16.05,16.07,165231.0
2017-12-29 12:20:00,16.06,16.07,16.05,16.05,54495.0,16.06,16.07,16.05,16.05,54495.0
2017-12-29 12:25:00,16.05,16.06,16.05,16.06,80417.0,16.05,16.06,16.05,16.06,80417.0
2017-12-29 12:30:00,16.05,16.07,16.05,16.06,87695.0,16.05,16.07,16.05,16.06,87695.0
2017-12-29 12:35:00,16.06,16.06,16.05,16.05,77691.0,16.06,16.06,16.05,16.05,77691.0
2017-12-29 12:40:00,16.05,16.07,16.05,16.07,80209.0,16.05,16.07,16.05,16.07,80209.0
2017-12-29 12:45:00,16.06,16.08,16.06,16.08,169688.0,16.06,16.08,16.06,16.08,169688.0
2017-12-29 12:50:00,16.07,16.09,16.07,16.08,229970.0,16.07,16.09,16.07,16.08,229970.0
2017-12-29 12:55:00,16.09,16.09,16.07,16.09,131720.0,16.09,16.09,16.07,16.09,131720.0
2017-12-29 13:00:00,16.09,16.1,16.08,16.09,253586.0,16.09,16.1,16.08,16.09,253586.0
2017-12-29 13:05:00,16.09,16.11,16.08,16.1,202097.0,16.09,16.11,16.08,16.1,202097.0
2017-12-29 13:10:00,16.1,16.13,16.1,16.12,121292.0,16.1,16.13,16.1,16.12,121292.0
2017-12-29 13:15:00,16.12,16.14,16.1,16.12,398471.0,16.12,16.14,16.1,16.12,398471.0
2017-12-29 13:20:00,16.12,16.15,16.09,16.11,780572.0,16.12,16.15,16.09,16.11,780572.0
2017-12-29 13:25:00,16.11,16.12,16.09,16.09,159520.0,16.11,16.12,16.09,16.09,159520.0
2017-12-29 13:30:00,16.09,16.1,16.07,16.07,63463.0,16.09,16.1,16.07,16.07,63463.0
2017-12-29 13:35:00,16.07,16.08,16.05,16.05,58091.0,16.07,16.08,16.05,16.05,58091.0
2017-12-29 13:40:00,16.05,16.06,16.0,16.02,308074.0,16.05,16.06,16.0,16.02,308074.0
2017-12-29 13:45:00,16.01,16.02,15.97,15.97,711162.0,16.01,16.02,15.97,15.97,711162.0
2017-12-29 13:50:00,15.98,16.0,15.97,16.0,177201.0,15.98,16.0,15.97,16.0,177201.0
2017-12-29 13:55:00,15.99,16.01,15.98,16.0,168079.0,15.99,16.01,15.98,16.0,168079.0
2017-12-29 14:00:00,16.0,16.0,15.95,15.96,216608.0,16.0,16.0,15.95,15.96,216608.0
2017-12-29 14:05:00,15.96,16.0,15.92,15.98,393181.0,15.96,16.0,15.92,15.98,393181.0
2017-12-29 14:10:00,15.98,15.98,15.96,15.98,51393.0,15.98,15.98,15.96,15.98,51393.0
2017-12-29 14:15:00,15.97,15.98,15.97,15.97,29131.0,15.97,15.98,15.97,15.97,29131.0
2017-12-29 14:20:00,15.98,16.01,15.97,16.0,122657.0,15.98,16.01,15.97,16.0,122657.0
2017-12-29 14:25:00,16.0,16.01,16.0,16.0,65622.0,16.0,16.01,16.0,16.0,65622.0
2017-12-29 14:30:00,16.0,16.01,15.99,16.0,79520.0,16.0,16.01,15.99,16.0,79520.0
2017-12-29 14:35:00,16.0,16.0,15.98,15.98,52567.0,16.0,16.0,15.98,15.98,52567.0
2017-12-29 14:40:00,15.98,15.98,15.96,15.97,50374.0,15.98,15.98,15.96,15.97,50374.0
2017-12-29 14:45:00,15.97,15.99,15.96,15.99,127198.0,15.97,15.99,15.96,15.99,127198.0
2017-12-29 14:50:00,15.99,16.01,15.99,16.0,105252.0,15.99,16.01,15.99,16.0,105252.0
2017-12-29 14:55:00,16.0,16.01,15.98,15.99,43419.0,16.0,16.01,15.98,15.99,43419.0
2017-12-29 15:00:00,15.98,15.99,15.97,15.98,49181.0,15.98,15.99,15.97,15.98,49181.0
2017-12-29 15:05:00,15.98,16.0,15.97,15.99,52943.0,15.98,16.0,15.97,15.99,52943.0
2017-12-29 15:10:00,16.0,16.0,15.99,16.0,61231.0,16.0,16.0,15.99,16.0,61231.0
2017-12-29 15:15:00,16.0,16.01,15.99,16.0,40749.0,16.0,16.01,15.99,16.0,40749.0
2017-12-29 15:20:00,16.0,16.02,16.0,16.01,52508.0,16.0,16.02,16.0,16.01,52508.0
2017-12-29 15:25:00,16.01,16.02,16.01,16.02,49388.0,16.01,16.02,16.01,16.02,49388.0
2017-12-29 15:30:00,16.02,16.02,16.0,16.0,78054.0,16.02,16.02,16.0,16.0,78054.0
2017-12-29 15:35:00,16.0,16.01,16.0,16.0,46368.0,16.0,16.01,16.0,16.0,46368.0
2017-12-29 15:40:00,16.0,16.01,16.0,16.0,114254.0,16.0,16.01,16.0,16.0,114254.0
2017-12-29 15:45:00,16.0,16.01,16.0,16.0,195654.0,16.0,16.01,16.0,16.0,195654.0
2017-12-29 15:50:00,16.0,16.01,16.0,16.0,213546.0,16.0,16.01,16.0,16.0,213546.0
2017-12-29 15:55:00,16.0,16.01,15.98,15.99,381499.0,16.0,16.01,15.98,15.99,381499.0
2018-01-02 09:30:00,16.13,16.17,16.12,16.15,329672.0,16.13,16.17,16.12,16.15,329672.0
2018-01-02 09:35:00,16.16,16.18,16.14,16.18,226678.0,16.16,16.18,16.14,16.18,226678.0
2018-01-02 09:40:00,16.18,16.18,16.15,16.16,509941.0,16.18,16.18,16.15,16.16,509941.0
2018-01-02 09:45:00,16.17,16.18,16.16,16.18,229917.0,16.17,16.18,16.16,16.18,229917.0
2018-01-02 09:50:00,16.18,16.18,16.16,16.16,356957.0,16.18,16.18,16.16,16.16,356957.0
2018-01-02 09:55:00,16.17,16.17,16.15,16.17,146946.0,16.17,16.17,16.15,16.17,146946.0
2018-01-02 10:00:00,16.17,16.17,16.15,16.16,157573.0,16.17,16.17,16.15,16.16,157573.0
2018-01-02 10:05:00,16.17,16.19,16.16,16.18,177971.0,16.17,16.19,16.16,16.18,177971.0
2018-01-02 10:10:00,16.18,16.2,16.17,16.18,156830.0,16.18,16.2,16.17,16.18,156830.0
2018-01-02 10:15:00,16.18,16.18,16.17,16.18,100245.0,16.18,16.18,16.17,16.18,100245.0
2018-01-02 10:20:00,16.17,16.18,16.17,16.17,101375.0,16.17,16.18,16.17,16.17,101375.0
2018-01-02 10:25:00,16.17,16.18,16.16,16.17,105601.0,16.17,16.18,16.16,16.17,105601.0
2018-01-02 10:30:00,16.16,16.17,16.15,16.16,71818.0,16.16,16.17,16.15,16.16,71818.0
2018-01-02 10:35:00,16.15,16.16,16.15,16.16,73930.0,16.15,16.16,16.15,16.16,73930.0
2018-01-02 10:40:00,16.16,16.16,16.15,16.15,195236.0,16.16,16.16,16.15,16.15,195236.0
2018-01-02 10:45:00,16.15,16.17,16.15,16.16,176303.0,16.15,16.17,16.15,16.16,176303.0
2018-01-02 10:50:00,16.17,16.17,16.16,16.16,148020.0,16.17,16.17,16.16,16.16,148020.0
2018-01-02 10:55:00,16.16,16.17,16.16,16.16,60577.0,16.16,16.17,16.16,16.16,60577.0
2018-01-02 11:00:00,16.16,16.18,16.16,16.18,86208.0,16.16,16.18,16.16,16.18,86208.0
2018-01-02 11:05:00,16.17,16.2,16.17,16.19,85557.0,16.17,16.2,16.17,16.19,85557.0
2018-01-02 11:10:00,16.2,16.21,16.19,16.21,214924.0,16.2,16.21,16.19,16.21,214924.0
2018-01-02 11:15:00,16.2,16.21,16.19,16.2,198891.0,16.2,16.21,16.19,16.2,198891.0
2018-01-02 11:20:00,16.21,16.22,16.2,16.21,110101.0,16.21,16.22,16.2,16.21,110101.0
2018-01-02 11:25:00,16.21,16.22,16.2,16.21,136211.0,16.21,16.22,16.2,16.21,136211.0
2018-01-02 11:30:00,16.21,16.21,16.18,16.19,123558.0,16.21,16.21,16.18,16.19,123558.0
2018-01-02 11:35:00,16.19,16.2,16.18,16.2,81414.0,16.19,16.2,16.18,16.2,81414.0
2018-01-02 11:40:00,16.19,16.21,16.19,16.2,111767.0,16.19,16.21,16.19,16.2,111767.0
2018-01-02 11:45:00,16.2,16.21,16.19,16.19,54630.0,16.2,16.21,16.19,16.19,54630.0
2018-01-02 11:50:00,16.2,16.2,16.19,16.19,120571.0,16.2,16.2,16.19,16.19,120571.0
2018-01-02 11:55:00,16.2,16.2,16.17,16.17,93318.0,16.2,16.2,16.17,16.17,93318.0
2018-01-02 12:00:00,16.18,16.18,16.17,16.18,42018.0,16.18,16.18,16.17,16.18,42018.0
2018-01-02 12:05:00,16.17,16.18,16.16,16.17,35051.0,16.17,16.18,16.16,16.17,35051.0
2018-01-02 12:10:00,16.17,16.17,16.16,16.16,49554.0,16.17,16.17,16.16,16.16,49554.0
2018-01-02 12:15:00,16.16,16.17,16.15,16.15,92111.0,16.16,16.17,16.15,16.15,92111.0
2018-01-02 12:20:00,16.16,16.17,16.15,16.17,68643.0,16.16,16.17,16.15,16.17,68643.0
2018-01-02 12:25:00,16.16,16.17,16.16,16.16,56281.0,16.16,16.17,16.16,16.16,56281.0
2018-01-02 12:30:00,16.16,16.17,16.16,16.16,44050.0,16.16,16.17,16.16,16.16,44050.0
2018-01-02 12:35:00,16.16,16.17,16.16,16.16,15250.0,16.16,16.17,16.16,16.16,15250.0
2018-01-02 12:40:00,16.16,16.17,16.16,16.16,16674.0,16.16,16.17,16.16,16.16,16674.0
2018-01-02 12:45:00,16.16,16.18,16.16,16.17,69774.0,16.16,16.18,16.16,16.17,69774.0
2018-01-02 12:50:00,16.17,16.18,16.16,16.16,55026.0,16.17,16.18,16.16,16.16,55026.0
2018-01-02 12:55:00,16.17,16.18,16.16,16.17,79254.0,16.17,16.18,16.16,16.17,79254.0
2018-01-02 13:00:00,16.18,16.19,16.17,16.18,66530.0,16.18,16.19,16.17,16.18,66530.0
2018-01-02 13:05:00,16.19,16.19,16.18,16.19,33865.0,16.19,16.19,16.18,16.19,33865.0
2018-01-02 13:10:00,16.19,16.19,16.18,16.19,11292.0,16.19,16.19,16.18,16.19,11292.0
2018-01-02 13:15:00,16.18,16.19,16.17,16.18,61316.0,16.18,16.19,16.17,16.18,61316.0
2018-01-02 13:20:00,16.18,16.2,16.17,16.19,41084.0,16.18,16.2,16.17,16.19,41084.0
2018-01-02 13:25:00,16.19,16.2,16.19,16.2,64307.0,16.19,16.2,16.19,16.2,64307.0
2018-01-02 13:30:00,16.2,16.2,16.18,16.19,52800.0,16.2,16.2,16.18,16.19,52800.0
2018-01-02 13:35:00,16.18,16.19,16.18,16.19,30344.0,16.18,16.19,16.18,16.19,30344.0
2018-01-02 13:40:00,16.19,16.19,16.18,16.19,24041.0,16.19,16.19,16.18,16.19,24041.0
2018-01-02 13:45:00,16.19,16.19,16.18,16.19,29435.0,16.19,16.19,16.18,16.19,29435.0
2018-01-02 13:50:00,16.19,16.19,16.18,16.19,33231.0,16.19,16.19,16.18,16.19,33231.0
2018-01-02 13:55:00,16.19,16.2,16.19,16.19,58444.0,16.19,16.2,16.19,16.19,58444.0
2018-01-02 14:00:00,16.2,16.2,16.19,16.2,15416.0,16.2,16.2,16.19,16.2,15416.0
2018-01-02 14:05:00,16.2,16.21,16.19,16.21,53989.0,16.2,16.21,16.19,16.21,53989.0
2018-01-02 14:10:00,16.21,16.21,16.2,16.2,37743.0,16.21,16.21,16.2,16.2,37743.0
2018-01-02 14:15:00,16.21,16.21,16.2,16.2,38891.0,16.21,16.21,16.2,16.2,38891.0
2018-01-02 14:20:00,16.2,16.21,16.19,16.2,45464.0,16.2,16.21,16.19,16.2,45464.0
2018-01-02 14:25:00,16.2,16.21,16.19,16.21,61515.0,16.2,16.21,16.19,16.21,61515.0
2018-01-02 14:30:00,16.21,16.21,16.2,16.21,23525.0,16.21,16.21,16.2,16.21,23525.0
2018-01-02 14:35:00,16.21,16.21,16.2,16.21,29899.0,16.21,16.21,16.2,16.21,29899.0
2018-01-02 14:40:00,16.21,16.21,16.2,16.2,47912.0,16.21,16.21,16.2,16.2,47912.0
2018-01-02 14:45:00,16.21,16.22,16.2,16.21,169326.0,16.21,16.22,16.2,16.21,169326.0
2018-01-02 14:50:00,16.21,16.22,16.21,16.21,13535.0,16.21,16.22,16.21,16.21,13535.0
2018-01-02 14:55:00,16.21,16.22,16.21,16.21,26875.0,16.21,16.22,16.21,16.21,26875.0
2018-01-02 15:00:00,16.21,16.22,16.21,16.21,82480.0,16.21,16.22,16.21,16.21,82480.0
2018-01-02 15:05:00,16.21,16.22,16.21,16.21,76110.0,16.21,16.22,16.21,16.21,76110.0
2018-01-02 15:10:00,16.21,16.22,16.21,16.21,68873.0,16.21,16.22,16.21,16.21,68873.0
2018-01-02 15:15:00,16.21,16.22,16.21,16.21,36710.0,16.21,16.22,16.21,16.21,36710.0
2018-01-02 15:20:00,16.21,16.22,16.21,16.22,39022.0,16.21,16.22,16.21,16.22,39022.0
2018-01-02 15:25:00,16.21,16.22,16.21,16.22,74180.0,16.21,16.22,16.21,16.22,74180.0
2018-01-02 15:30:00,16.21,16.23,16.21,16.21,203996.0,16.21,16.23,16.21,16.21,203996.0
2018-01-02 15:35:00,16.22,16.23,16.2,16.21,171220.0,16.22,16.23,16.2,16.21,171220.0
2018-01-02 15:40:00,16.21,16.22,16.2,16.22,139187.0,16.21,16.22,16.2,16.22,139187.0
2018-01-02 15:45:00,16.21,16.22,16.21,16.22,226023.0,16.21,16.22,16.21,16.22,226023.0
2018-01-02 15:50:00,16.21,16.22,16.21,16.21,207113.0,16.21,16.22,16.21,16.21,207113.0
2018-01-02 15:55:00,16.21,16.22,16.21,16.21,372058.0,16.21,16.22,16.21,16.21,372058.0
2018-01-03 09:30:00,16.19,16.2,16.17,16.17,176553.0,16.19,16.2,16.17,16.17,176553.0
2018-01-03 09:35:00,16.17,16.19,16.17,16.18,123611.0,16.17,16.19,16.17,16.18,123611.0
2018-01-03 09:40:00,16.19,16.21,16.17,16.21,280296.0,16.19,16.21,16.17,16.21,280296.0
2018-01-03 09:45:00,16.21,16.22,16.19,16.21,190102.0,16.21,16.22,16.19,16.21,190102.0
2018-01-03 09:50:00,16.21,16.22,16.2,16.2,104306.0,16.21,16.22,16.2,16.2,104306.0
2018-01-03 09:55:00,16.2,16.21,16.18,16.18,98744.0,16.2,16.21,16.18,16.18,98744.0
2018-01-03 10:00:00,16.18,16.19,16.16,16.18,363110.0,16.18,16.19,16.16,16.18,363110.0
2018-01-03 10:05:00,16.18,16.2,16.18,16.2,74700.0,16.18,16.2,16.18,16.2,74700.0
2018-01-03 10:10:00,16.2,16.2,16.17,16.18,166922.0,16.2,16.2,16.17,16.18,166922.0
2018-01-03 10:15:00,16.18,16.2,16.17,16.2,149498.0,16.18,16.2,16.17,16.2,149498.0
2018-01-03 10:20:00,16.2,16.21,16.17,16.18,132025.0,16.2,16.21,16.17,16.18,132025.0
2018-01-03 10:25:00,16.18,16.19,16.17,16.18,308166.0,16.18,16.19,16.17,16.18,308166.0
2018-01-03 10:30:00,16.18,16.2,16.17,16.2,190185.0,16.18,16.2,16.17,16.2,190185.0
2018-01-03 10:35:00,16.2,16.22,16.2,16.21,86026.0,16.2,16.22,16.2,16.21,86026.0
2018-01-03 10:40:00,16.21,16.22,16.2,16.21,40489.0,16.21,16.22,16.2,16.21,40489.0
2018-01-03 10:45:00,16.21,16.22,16.2,16.21,64934.0,16.21,16.22,16.2,16.21,64934.0
2018-01-03 10:50:00,16.21,16.22,16.19,16.2,98965.0,16.21,16.22,16.19,16.2,98965.0
2018-01-03 10:55:00,16.2,16.22,16.19,16.21,72623.0,16.2,16.22,16.19,16.21,72623.0
2018-01-03 11:00:00,16.21,16.22,16.2,16.21,32523.0,16.21,16.22,16.2,16.21,32523.0
2018-01-03 11:05:00,16.21,16.22,16.2,16.21,75833.0,16.21,16.22,16.2,16.21,75833.0
2018-01-03 11:10:00,16.21,16.22,16.2,16.21,96153.0,16.21,16.22,16.2,16.21,96153.0
2018-01-03 11:15:00,16.21,16.21,16.2,16.21,21080.0,16.21,16.21,16.2,16.21,21080.0
2018-01-03 11:20:00,16.21,16.22,16.2,16.22,59379.0,16.21,16.22,16.2,16.22,59379.0
2018-01-03 11:25:00,16.22,16.23,16.21,16.21,118797.0,16.22,16.23,16.21,16.21,118797.0
2018-01-03 11:30:00,16.22,16.22,16.21,16.22,63687.0,16.22,16.22,16.21,16.22,63687.0
2018-01-03 11:35:00,16.22,16.22,16.21,16.22,47739.0,16.22,16.22,16.21,16.22,47739.0
2018-01-03 11:40:00,16.22,16.23,16.21,16.22,146534.0,16.22,16.23,16.21,16.22,146534.0
2018-01-03 11:45:00,16.21,16.23,16.21,16.22,78619.0,16.21,16.23,16.21,16.22,78619.0
2018-01-03 11:50:00,16.23,16.23,16.22,16.23,17136.0,16.23,16.23,16.22,16.23,17136.0
2018-01-03 11:55:00,16.22,16.23,16.22,16.22,31930.0,16.22,16.23,16.22,16.22,31930.0
2018-01-03 12:00:00,16.22,16.23,16.21,16.22,27468.0,16.22,16.23,16.21,16.22,27468.0
2018-01-03 12:05:00,16.22,16.23,16.21,16.21,45207.0,16.22,16.23,16.21,16.21,45207.0
2018-01-03 12:10:00,16.22,16.23,16.22,16.23,20676.0,16.22,16.23,16.22,16.23,20676.0
2018-01-03 12:15:00,16.22,16.23,16.22,16.23,25515.0,16.22,16.23,16.22,16.23,25515.0
2018-01-03 12:20:00,16.22,16.24,16.22,16.24,87138.0,16.22,16.24,16.22,16.24,87138.0
2018-01-03 12:25:00,16.24,16.24,16.23,16.23,26898.0,16.24,16.24,16.23,16.23,26898.0
2018-01-03 12:30:00,16.24,16.24,16.23,16.23,31909.0,16.24,16.24,16.23,16.23,31909.0
2018-01-03 12:35:00,16.23,16.24,16.23,16.24,11488.0,16.23,16.24,16.23,16.24,11488.0
2018-01-03 12:40:00,16.23,16.24,16.22,16.23,57918.0,16.23,16.24,16.22,16.23,57918.0
2018-01-03 12:45:00,16.23,16.23,16.22,16.23,34134.0,16.23,16.23,16.22,16.23,34134.0
2018-01-03 12:50:00,16.22,16.24,16.22,16.23,101648.0,16.22,16.24,16.22,16.23,101648.0
2018-01-03 12:55:00,16.23,16.23,16.22,16.22,52092.0,16.23,16.23,16.22,16.22,52092.0
2018-01-03 13:00:00,16.23,16.25,16.22,16.24,103034.0,16.23,16.25,16.22,16.24,103034.0
2018-01-03 13:05:00,16.24,16.25,16.23,16.24,59574.0,16.24,16.25,16.23,16.24,59574.0
2018-01-03 13:10:00,16.23,16.24,16.23,16.23,20122.0,16.23,16.24,16.23,16.23,20122.0
2018-01-03 13:15:00,16.23,16.24,16.23,16.23,28441.0,16.23,16.24,16.23,16.23,28441.0
2018-01-03 13:20:00,16.23,16.25,16.23,16.25,161597.0,16.23,16.25,16.23,16.25,161597.0
2018-01-03 13:25:00,16.25,16.26,16.25,16.25,39421.0,16.25,16.26,16.25,16.25,39421.0
2018-01-03 13:30:00,16.25,16.26,16.24,16.25,81133.0,16.25,16.26,16.24,16.25,81133.0
2018-01-03 13:35:00,16.26,16.26,16.25,16.25,47410.0,16.26,16.26,16.25,16.25,47410.0
2018-01-03 13:40:00,16.25,16.26,16.25,16.25,22395.0,16.25,16.26,16.25,16.25,22395.0
2018-01-03 13:45:00,16.25,16.26,16.23,16.23,58910.0,16.25,16.26,16.23,16.23,58910.0
2018-01-03 13:50:00,16.23,16.24,16.23,16.23,8108.0,16.23,16.24,16.23,16.23,8108.0
2018-01-03 13:55:00,16.23,16.24,16.23,16.23,34870.0,16.23,16.24,16.23,16.23,34870.0
2018-01-03 14:00:00,16.23,16.24,16.19,16.19,166591.0,16.23,16.24,16.19,16.19,166591.0
2018-01-03 14:05:00,16.18,16.19,16.14,16.14,354839.0,16.18,16.19,16.14,16.14,354839.0
2018-01-03 14:10:00,16.14,16.15,16.1,16.11,555371.0,16.14,16.15,16.1,16.11,555371.0
2018-01-03 14:15:00,16.11,16.12,16.1,16.11,230729.0,16.11,16.12,16.1,16.11,230729.0
2018-01-03 14:20:00,16.1,16.13,16.09,16.12,216804.0,16.1,16.13,16.09,16.12,216804.0
2018-01-03 14:25:00,16.11,16.13,16.11,16.12,121665.0,16.11,16.13,16.11,16.12,121665.0
2018-01-03 14:30:00,16.12,16.15,16.12,16.13,201365.0,16.12,16.15,16.12,16.13,201365.0
2018-01-03 14:35:00,16.13,16.15,16.12,16.13,130542.0,16.13,16.15,16.12,16.13,130542.0
2018-01-03 14:40:00,16.13,16.14,16.12,16.13,79956.0,16.13,16.14,16.12,16.13,79956.0
2018-01-03 14:45:00,16.12,16.14,16.12,16.14,43378.0,16.12,16.14,16.12,16.14,43378.0
2018-01-03 14:50:00,16.14,16.16,16.13,16.14,61523.0,16.14,16.16,16.13,16.14,61523.0
2018-01-03 14:55:00,16.14,16.15,16.14,16.14,43112.0,16.14,16.15,16.14,16.14,43112.0
2018-01-03 15:00:00,16.14,16.17,16.14,16.16,84384.0,16.14,16.17,16.14,16.16,84384.0
2018-01-03 15:05:00,16.16,16.17,16.15,16.16,42931.0,16.16,16.17,16.15,16.16,42931.0
2018-01-03 15:10:00,16.16,16.17,16.15,16.17,72290.0,16.16,16.17,16.15,16.17,72290.0
2018-01-03 15:15:00,16.17,16.17,16.16,16.16,37600.0,16.17,16.17,16.16,16.16,37600.0
2018-01-03 15:20:00,16.17,16.18,16.16,16.18,93615.0,16.17,16.18,16.16,16.18,93615.0
2018-01-03 15:25:00,16.18,16.2,16.17,16.18,96479.0,16.18,16.2,16.17,16.18,96479.0
2018-01-03 15:30:00,16.19,16.19,16.18,16.19,50633.0,16.19,16.19,16.18,16.19,50633.0
2018-01-03 15:35:00,16.19,16.2,16.18,16.19,94560.0,16.19,16.2,16.18,16.19,94560.0
2018-01-03 15:40:00,16.2,16.2,16.19,16.19,147268.0,16.2,16.2,16.19,16.19,147268.0
2018-01-03 15:45:00,16.19,16.2,16.15,16.16,241634.0,16.19,16.2,16.15,16.16,241634.0
2018-01-03 15:50:00,16.16,16.18,16.15,16.16,259908.0,16.16,16.18,16.15,16.16,259908.0
2018-01-03 15:55:00,16.16,16.18,16.16,16.17,245359.0,16.16,16.18,16.16,16.17,245359.0
2018-01-04 09:30:00,16.21,16.22,16.21,16.22,317310.0,16.21,16.22,16.21,16.22,317310.0
2018-01-04 09:35:00,16.21,16.23,16.21,16.23,134011.0,16.21,16.23,16.21,16.23,134011.0
2018-01-04 09:40:00,16.22,16.23,16.21,16.22,82300.0,16.22,16.23,16.21,16.22,82300.0
2018-01-04 09:45:00,16.23,16.23,16.2,16.21,88653.0,16.23,16.23,16.2,16.21,88653.0
2018-01-04 09:50:00,16.21,16.21,16.19,16.2,75186.0,16.21,16.21,16.19,16.2,75186.0
2018-01-04 09:55:00,16.2,16.21,16.19,16.2,100536.0,16.2,16.21,16.19,16.2,100536.0
2018-01-04 10:00:00,16.21,16.21,16.19,16.21,82570.0,16.21,16.21,16.19,16.21,82570.0
2018-01-04 10:05:00,16.21,16.22,16.2,16.21,60302.0,16.21,16.22,16.2,16.21,60302.0
2018-01-04 10:10:00,16.22,16.23,16.21,16.23,159362.0,16.22,16.23,16.21,16.23,159362.0
2018-01-04 10:15:00,16.22,16.23,16.21,16.21,47406.0,16.22,16.23,16.21,16.21,47406.0
2018-01-04 10:20:00,16.22,16.22,16.2,16.21,107851.0,16.22,16.22,16.2,16.21,107851.0
2018-01-04 10:25:00,16.21,16.22,16.21,16.21,16612.0,16.21,16.22,16.21,16.21,16612.0
2018-01-04 10:30:00,16.21,16.23,16.21,16.22,75639.0,16.21,16.23,16.21,16.22,75639.0
2018-01-04 10:35:00,16.23,16.25,16.22,16.24,110984.0,16.23,16.25,16.22,16.24,110984.0
2018-01-04 10:40:00,16.24,16.25,16.23,16.23,108840.0,16.24,16.25,16.23,16.23,108840.0
2018-01-04 10:45:00,16.23,16.25,16.23,16.25,119263.0,16.23,16.25,16.23,16.25,119263.0
2018-01-04 10:50:00,16.25,16.28,16.25,16.26,224468.0,16.25,16.28,16.25,16.26,224468.0
2018-01-04 10:55:00,16.26,16.28,16.26,16.27,170802.0,16.26,16.28,16.26,16.27,170802.0
2018-01-04 11:00:00,16.27,16.28,16.25,16.28,214820.0,16.27,16.28,16.25,16.28,214820.0
2018-01-04 11:05:00,16.28,16.29,16.27,16.27,54433.0,16.28,16.29,16.27,16.27,54433.0
2018-01-04 11:10:00,16.26,16.28,16.23,16.25,210058.0,16.26,16.28,16.23,16.25,210058.0
2018-01-04 11:15:00,16.24,16.26,16.24,16.25,49906.0,16.24,16.26,16.24,16.25,49906.0
2018-01-04 11:20:00,16.25,16.26,16.24,16.26,28441.0,16.25,16.26,16.24,16.26,28441.0
2018-01-04 11:25:00,16.25,16.26,16.25,16.25,45560.0,16.25,16.26,16.25,16.25,45560.0
2018-01-04 11:30:00,16.25,16.27,16.25,16.25,141653.0,16.25,16.27,16.25,16.25,141653.0
2018-01-04 11:35:00,16.25,16.26,16.24,16.25,44818.0,16.25,16.26,16.24,16.25,44818.0
2018-01-04 11:40:00,16.25,16.26,16.24,16.25,59269.0,16.25,16.26,16.24,16.25,59269.0
2018-01-04 11:45:00,16.24,16.25,16.23,16.23,24419.0,16.24,16.25,16.23,16.23,24419.0
2018-01-04 11:50:00,16.23,16.24,16.22,16.23,74513.0,16.23,16.24,16.22,16.23,74513.0
2018-01-04 11:55:00,16.24,16.25,16.23,16.25,27540.0,16.24,16.25,16.23,16.25,27540.0
2018-01-04 12:00:00,16.25,16.25,16.24,16.24,25025.0,16.25,16.25,16.24,16.24,25025.0
2018-01-04 12:05:00,16.25,16.25,16.23,16.23,31482.0,16.25,16.25,16.23,16.23,31482.0
2018-01-04 12:10:00,16.23,16.24,16.22,16.23,64990.0,16.23,16.24,16.22,16.23,64990.0
2018-01-04 12:15:00,16.23,16.24,16.22,16.23,99949.0,16.23,16.24,16.22,16.23,99949.0
2018-01-04 12:20:00,16.23,16.24,16.22,16.23,77526.0,16.23,16.24,16.22,16.23,77526.0
2018-01-04 12:25:00,16.23,16.24,16.23,16.23,46310.0,16.23,16.24,16.23,16.23,46310.0
2018-01-04 12:30:00,16.23,16.25,16.23,16.25,36133.0,16.23,16.25,16.23,16.25,36133.0
2018-01-04 12:35:00,16.25,16.25,16.24,16.25,29522.0,16.25,16.25,16.24,16.25,29522.0
2018-01-04 12:40:00,16.24,16.25,16.24,16.25,42334.0,16.24,16.25,16.24,16.25,42334.0
2018-01-04 12:45:00,16.24,16.25,16.24,16.25,28868.0,16.24,16.25,16.24,16.25,28868.0
2018-01-04 12:50:00,16.25,16.26,16.24,16.25,61360.0,16.25,16.26,16.24,16.25,61360.0
2018-01-04 12:55:00,16.25,16.26,16.25,16.25,19075.0,16.25,16.26,16.25,16.25,19075.0
2018-01-04 13:00:00,16.25,16.27,16.25,16.26,40396.0,16.25,16.27,16.25,16.26,40396.0
2018-01-04 13:05:00,16.27,16.27,16.26,16.27,24490.0,16.27,16.27,16.26,16.27,24490.0
2018-01-04 13:10:00,16.26,16.27,16.24,16.24,77159.0,16.26,16.27,16.24,16.24,77159.0
2018-01-04 13:15:00,16.24,16.24,16.22,16.23,155561.0,16.24,16.24,16.22,16.23,155561.0
2018-01-04 13:20:00,16.23,16.26,16.23,16.25,77476.0,16.23,16.26,16.23,16.25,77476.0
2018-01-04 13:25:00,16.25,16.26,16.24,16.25,50356.0,16.25,16.26,16.24,16.25,50356.0
2018-01-04 13:30:00,16.25,16.26,16.23,16.24,111632.0,16.25,16.26,16.23,16.24,111632.0
2018-01-04 13:35:00,16.24,16.25,16.21,16.21,37564.0,16.24,16.25,16.21,16.21,37564.0
2018-01-04 13:40:00,16.21,16.22,16.2,16.21,46110.0,16.21,16.22,16.2,16.21,46110.0
2018-01-04 13:45:00,16.21,16.22,16.21,16.21,33504.0,16.21,16.22,16.21,16.21,33504.0
2018-01-04 13:50:00,16.21,16.22,16.21,16.21,29166.0,16.21,16.22,16.21,16.21,29166.0
2018-01-04 13:55:00,16.21,16.22,16.21,16.21,33676.0,16.21,16.22,16.21,16.21,33676.0
2018-01-04 14:00:00,16.22,16.22,16.21,16.21,26254.0,16.22,16.22,16.21,16.21,26254.0
2018-01-04 14:05:00,16.22,16.23,16.21,16.23,47256.0,16.22,16.23,16.21,16.23,47256.0
2018-01-04 14:10:00,16.23,16.24,16.22,16.23,52932.0,16.23,16.24,16.22,16.23,52932.0
2018-01-04 14:15:00,16.23,16.24,16.23,16.23,7500.0,16.23,16.24,16.23,16.23,7500.0
2018-01-04 14:20:00,16.24,16.24,16.23,16.23,19962.0,16.24,16.24,16.23,16.23,19962.0
2018-01-04 14:25:00,16.23,16.24,16.23,16.23,27167.0,16.23,16.24,16.23,16.23,27167.0
2018-01-04 14:30:00,16.24,16.28,16.23,16.25,558744.0,16.24,16.28,16.23,16.25,558744.0
2018-01-04 14:35:00,16.24,16.26,16.24,16.26,40364.0,16.24,16.26,16.24,16.26,40364.0
2018-01-04 14:40:00,16.26,16.27,16.25,16.26,162023.0,16.26,16.27,16.25,16.26,162023.0
2018-01-04 14:45:00,16.26,16.27,16.25,16.26,70102.0,16.26,16.27,16.25,16.26,70102.0
2018-01-04 14:50:00,16.26,16.27,16.25,16.27,75977.0,16.26,16.27,16.25,16.27,75977.0
2018-01-04 14:55:00,16.26,16.28,16.26,16.28,25293.0,16.26,16.28,16.26,16.28,25293.0
2018-01-04 15:00:00,16.27,16.3,16.27,16.29,167877.0,16.27,16.3,16.27,16.29,167877.0
2018-01-04 15:05:00,16.29,16.29,16.28,16.29,60343.0,16.29,16.29,16.28,16.29,60343.0
2018-01-04 15:10:00,16.29,16.3,16.24,16.25,113709.0,16.29,16.3,16.24,16.25,113709.0
2018-01-04 15:15:00,16.25,16.26,16.24,16.25,64013.0,16.25,16.26,16.24,16.25,64013.0
2018-01-04 15:20:00,16.25,16.26,16.25,16.25,42987.0,16.25,16.26,16.25,16.25,42987.0
2018-01-04 15:25:00,16.25,16.26,16.24,16.25,82548.0,16.25,16.26,16.24,16.25,82548.0
2018-01-04 15:30:00,16.25,16.25,16.24,16.25,39598.0,16.25,16.25,16.24,16.25,39598.0
2018-01-04 15:35:00,16.25,16.25,16.24,16.24,56374.0,16.25,16.25,16.24,16.24,56374.0
2018-01-04 15:40:00,16.24,16.25,16.24,16.25,42585.0,16.24,16.25,16.24,16.25,42585.0
2018-01-04 15:45:00,16.25,16.25,16.24,16.25,92769.0,16.25,16.25,16.24,16.25,92769.0
2018-01-04 15:50:00,16.25,16.25,16.23,16.23,118164.0,16.25,16.25,16.23,16.23,118164.0
2018-01-04 15:55:00,16.23,16.24,16.22,16.23,311505.0,16.23,16.24,16.22,16.23,311505.0
2018-01-05 09:30:00,16.18,16.2,16.16,16.17,166113.0,16.18,16.2,16.16,16.17,166113.0
2018-01-05 09:35:00,16.18,16.2,16.17,16.19,82255.0,16.18,16.2,16.17,16.19,82255.0
2018-01-05 09:40:00,16.19,16.21,16.19,16.2,107467.0,16.19,16.21,16.19,16.2,107467.0
2018-01-05 09:45:00,16.2,16.21,16.19,16.2,41387.0,16.2,16.21,16.19,16.2,41387.0
2018-01-05 09:50:00,16.19,16.2,16.18,16.18,46299.0,16.19,16.2,16.18,16.18,46299.0
2018-01-05 09:55:00,16.18,16.19,16.16,16.17,85102.0,16.18,16.19,16.16,16.17,85102.0
2018-01-05 10:00:00,16.18,16.21,16.18,16.21,178207.0,16.18,16.21,16.18,16.21,178207.0
2018-01-05 10:05:00,16.21,16.26,16.2,16.23,205682.0,16.21,16.26,16.2,16.23,205682.0
2018-01-05 10:10:00,16.24,16.26,16.23,16.25,78039.0,16.24,16.26,16.23,16.25,78039.0
2018-01-05 10:15:00,16.25,16.27,16.24,16.27,68448.0,16.25,16.27,16.24,16.27,68448.0
2018-01-05 10:20:00,16.27,16.27,16.25,16.27,132202.0,16.27,16.27,16.25,16.27,132202.0
2018-01-05 10:25:00,16.26,16.27,16.25,16.26,82750.0,16.26,16.27,16.25,16.26,82750.0
2018-01-05 10:30:00,16.25,16.26,16.24,16.25,39221.0,16.25,16.26,16.24,16.25,39221.0
2018-01-05 10:35:00,16.25,16.26,16.23,16.23,34799.0,16.25,16.26,16.23,16.23,34799.0
2018-01-05 10:40:00,16.23,16.24,16.23,16.24,58977.0,16.23,16.24,16.23,16.24,58977.0
2018-01-05 10:45:00,16.24,16.24,16.22,16.22,49996.0,16.24,16.24,16.22,16.22,49996.0
2018-01-05 10:50:00,16.23,16.23,16.22,16.22,39781.0,16.23,16.23,16.22,16.22,39781.0
2018-01-05 10:55:00,16.23,16.25,16.22,16.24,81234.0,16.23,16.25,16.22,16.24,81234.0
2018-01-05 11:00:00,16.24,16.25,16.23,16.24,81426.0,16.24,16.25,16.23,16.24,81426.0
2018-01-05 11:05:00,16.25,16.25,16.24,16.24,11077.0,16.25,16.25,16.24,16.24,11077.0
2018-01-05 11:10:00,16.24,16.25,16.24,16.25,56461.0,16.24,16.25,16.24,16.25,56461.0
2018-01-05 11:15:00,16.25,16.25,16.24,16.25,109858.0,16.25,16.25,16.24,16.25,109858.0
2018-01-05 11:20:00,16.25,16.27,16.25,16.27,112406.0,16.25,16.27,16.25,16.27,112406.0
2018-01-05 11:25:00,16.27,16.27,16.25,16.26,157155.0,16.27,16.27,16.25,16.26,157155.0
2018-01-05 11:30:00,16.26,16.27,16.25,16.26,58611.0,16.26,16.27,16.25,16.26,58611.0
2018-01-05 11:35:00,16.27,16.27,16.26,16.27,71476.0,16.27,16.27,16.26,16.27,71476.0
2018-01-05 11:40:00,16.27,16.27,16.26,16.27,139079.0,16.27,16.27,16.26,16.27,139079.0
2018-01-05 11:45:00,16.27,16.29,16.26,16.28,129747.0,16.27,16.29,16.26,16.28,129747.0
2018-01-05 11:50:00,16.28,16.29,16.27,16.28,159036.0,16.28,16.29,16.27,16.28,159036.0
2018-01-05 11:55:00,16.28,16.29,16.27,16.29,60370.0,16.28,16.29,16.27,16.29,60370.0
2018-01-05 12:00:00,16.28,16.28,16.27,16.28,20886.0,16.28,16.28,16.27,16.28,20886.0
2018-01-05 12:05:00,16.28,16.28,16.27,16.27,27189.0,16.28,16.28,16.27,16.27,27189.0
2018-01-05 12:10:00,16.27,16.28,16.27,16.28,21613.0,16.27,16.28,16.27,16.28,21613.0
2018-01-05 12:15:00,16.27,16.28,16.27,16.28,40716.0,16.27,16.28,16.27,16.28,40716.0
2018-01-05 12:20:00,16.28,16.28,16.27,16.28,46308.0,16.28,16.28,16.27,16.28,46308.0
2018-01-05 12:25:00,16.27,16.28,16.27,16.27,27711.0,16.27,16.28,16.27,16.27,27711.0
2018-01-05 12:30:00,16.27,16.28,16.25,16.26,71836.0,16.27,16.28,16.25,16.26,71836.0
2018-01-05 12:35:00,16.27,16.27,16.26,16.27,6800.0,16.27,16.27,16.26,16.27,6800.0
2018-01-05 12:40:00,16.27,16.28,16.26,16.27,56850.0,16.27,16.28,16.26,16.27,56850.0
2018-01-05 12:45:00,16.27,16.27,16.26,16.26,11862.0,16.27,16.27,16.26,16.26,11862.0
2018-01-05 12:50:00,16.26,16.27,16.26,16.26,13377.0,16.26,16.27,16.26,16.26,13377.0
2018-01-05 12:55:00,16.26,16.27,16.26,16.26,25774.0,16.26,16.27,16.26,16.26,25774.0
2018-01-05 13:00:00,16.27,16.27,16.26,16.26,14678.0,16.27,16.27,16.26,16.26,14678.0
2018-01-05 13:05:00,16.26,16.27,16.26,16.26,20600.0,16.26,16.27,16.26,16.26,20600.0
2018-01-05 13:10:00,16.27,16.27,16.26,16.26,40583.0,16.27,16.27,16.26,16.26,40583.0
2018-01-05 13:15:00,16.27,16.27,16.26,16.27,14451.0,16.27,16.27,16.26,16.27,14451.0
2018-01-05 13:20:00,16.27,16.28,16.26,16.26,121606.0,16.27,16.28,16.26,16.26,121606.0
2018-01-05 13:25:00,16.26,16.27,16.26,16.26,20012.0,16.26,16.27,16.26,16.26,20012.0
2018-01-05 13:30:00,16.27,16.27,16.26,16.26,48259.0,16.27,16.27,16.26,16.26,48259.0
2018-01-05 13:35:00,16.26,16.27,16.24,16.24,118588.0,16.26,16.27,16.24,16.24,118588.0
2018-01-05 13:40:00,16.25,16.25,16.23,16.24,114648.0,16.25,16.25,16.23,16.24,114648.0
2018-01-05 13:45:00,16.23,16.24,16.23,16.23,11419.0,16.23,16.24,16.23,16.23,11419.0
2018-01-05 13:50:00,16.24,16.25,16.23,16.25,53141.0,16.24,16.25,16.23,16.25,53141.0
2018-01-05 13:55:00,16.24,16.25,16.24,16.24,18619.0,16.24,16.25,16.24,16.24,18619.0
2018-01-05 14:00:00,16.24,16.25,16.24,16.25,47408.0,16.24,16.25,16.24,16.25,47408.0
2018-01-05 14:05:00,16.24,16.26,16.24,16.25,40284.0,16.24,16.26,16.24,16.25,40284.0
2018-01-05 14:10:00,16.25,16.26,16.25,16.25,20250.0,16.25,16.26,16.25,16.25,20250.0
2018-01-05 14:15:00,16.25,16.26,16.25,16.25,9389.0,16.25,16.26,16.25,16.25,9389.0
2018-01-05 14:20:00,16.25,16.26,16.25,16.25,21079.0,16.25,16.26,16.25,16.25,21079.0
2018-01-05 14:25:00,16.25,16.26,16.25,16.25,63073.0,16.25,16.26,16.25,16.25,63073.0
2018-01-05 14:30:00,16.26,16.26,16.25,16.25,67222.0,16.26,16.26,16.25,16.25,67222.0
2018-01-05 14:35:00,16.25,16.27,16.25,16.26,83015.0,16.25,16.27,16.25,16.26,83015.0
2018-01-05 14:40:00,16.26,16.27,16.25,16.25,47285.0,16.26,16.27,16.25,16.25,47285.0
2018-01-05 14:45:00,16.26,16.26,16.25,16.25,95526.0,16.26,16.26,16.25,16.25,95526.0
2018-01-05 14:50:00,16.25,16.26,16.24,16.25,45551.0,16.25,16.26,16.24,16.25,45551.0
2018-01-05 14:55:00,16.25,16.26,16.24,16.25,24359.0,16.25,16.26,16.24,16.25,24359.0
2018-01-05 15:00:00,16.25,16.26,16.24,16.25,109669.0,16.25,16.26,16.24,16.25,109669.0
2018-01-05 15:05:00,16.25,16.25,16.24,16.25,32981.0,16.25,16.25,16.24,16.25,32981.0
2018-01-05 15:10:00,16.25,16.25,16.24,16.25,54669.0,16.25,16.25,16.24,16.25,54669.0
2018-01-05 15:15:00,16.25,16.25,16.23,16.23,78314.0,16.25,16.25,16.23,16.23,78314.0
2018-01-05 15:20:00,16.23,16.24,16.22,16.23,70135.0,16.23,16.24,16.22,16.23,70135.0
2018-01-05 15:25:00,16.23,16.24,16.22,16.23,81951.0,16.23,16.24,16.22,16.23,81951.0
2018-01-05 15:30:00,16.23,16.24,16.23,16.23,34850.0,16.23,16.24,16.23,16.23,34850.0
2018-01-05 15:35:00,16.23,16.24,16.22,16.23,83983.0,16.23,16.24,16.22,16.23,83983.0
2018-01-05 15:40:00,16.23,16.23,16.22,16.23,72864.0,16.23,16.23,16.22,16.23,72864.0
2018-01-05 15:45:00,16.23,16.24,16.22,16.23,170066.0,16.23,16.24,16.22,16.23,170066.0
2018-01-05 15:50:00,16.23,16.24,16.22,16.23,259153.0,16.23,16.24,16.22,16.23,259153.0
2018-01-05 15:55:00,16.23,16.23,16.22,16.23,148908.0,16.23,16.23,16.22,16.23,148908.0
2018-01-08 09:30:00,16.17,16.18,16.16,16.17,159623.0,16.17,16.18,16.16,16.17,159623.0
2018-01-08 09:35:00,16.17,16.18,16.17,16.17,32073.0,16.17,16.18,16.17,16.17,32073.0
2018-01-08 09:40:00,16.17,16.18,16.17,16.17,50302.0,16.17,16.18,16.17,16.17,50302.0
2018-01-08 09:45:00,16.18,16.18,16.15,16.16,35052.0,16.18,16.18,16.15,16.16,35052.0
2018-01-08 09:50:00,16.15,16.16,16.15,16.16,102882.0,16.15,16.16,16.15,16.16,102882.0
2018-01-08 09:55:00,16.15,16.16,16.13,16.15,141012.0,16.15,16.16,16.13,16.15,141012.0
2018-01-08 10:00:00,16.15,16.18,16.15,16.17,172120.0,16.15,16.18,16.15,16.17,172120.0
2018-01-08 10:05:00,16.17,16.18,16.16,16.16,47291.0,16.17,16.18,16.16,16.16,47291.0
2018-01-08 10:10:00,16.17,16.17,16.15,16.15,49649.0,16.17,16.17,16.15,16.15,49649.0
2018-01-08 10:15:00,16.16,16.17,16.15,16.16,96195.0,16.16,16.17,16.15,16.16,96195.0
2018-01-08 10:20:00,16.16,16.17,16.15,16.16,92338.0,16.16,16.17,16.15,16.16,92338.0
2018-01-08 10:25:00,16.16,16.17,16.16,16.16,32662.0,16.16,16.17,16.16,16.16,32662.0
2018-01-08 10:30:00,16.16,16.17,16.16,16.17,71265.0,16.16,16.17,16.16,16.17,71265.0
2018-01-08 10:35:00,16.17,16.19,16.16,16.19,88003.0,16.17,16.19,16.16,16.19,88003.0
2018-01-08 10:40:00,16.19,16.19,16.17,16.17,121490.0,16.19,16.19,16.17,16.17,121490.0
2018-01-08 10:45:00,16.18,16.19,16.17,16.18,82451.0,16.18,16.19,16.17,16.18,82451.0
2018-01-08 10:50:00,16.18,16.18,16.17,16.18,81607.0,16.18,16.18,16.17,16.18,81607.0
2018-01-08 10:55:00,16.18,16.18,16.17,16.17,35547.0,16.18,16.18,16.17,16.17,35547.0
2018-01-08 11:00:00,16.18,16.18,16.17,16.18,146071.0,16.18,16.18,16.17,16.18,146071.0
2018-01-08 11:05:00,16.17,16.17,16.16,16.17,60259.0,16.17,16.17,16.16,16.17,60259.0
2018-01-08 11:10:00,16.16,16.17,16.16,16.17,28096.0,16.16,16.17,16.16,16.17,28096.0
2018-01-08 11:15:00,16.17,16.17,16.16,16.16,56419.0,16.17,16.17,16.16,16.16,56419.0
2018-01-08 11:20:00,16.16,16.18,16.16,16.17,59302.0,16.16,16.18,16.16,16.17,59302.0
2018-01-08 11:25:00,16.17,16.17,16.11,16.13,451973.0,16.17,16.17,16.11,16.13,451973.0
2018-01-08 11:30:00,16.13,16.14,16.11,16.12,115461.0,16.13,16.14,16.11,16.12,115461.0
2018-01-08 11:35:00,16.11,16.12,16.1,16.11,189184.0,16.11,16.12,16.1,16.11,189184.0
2018-01-08 11:40:00,16.11,16.12,16.11,16.11,31443.0,16.11,16.12,16.11,16.11,31443.0
2018-01-08 11:45:00,16.11,16.11,16.1,16.11,69654.0,16.11,16.11,16.1,16.11,69654.0
2018-01-08 11:50:00,16.11,16.11,16.1,16.1,88727.0,16.11,16.11,16.1,16.1,88727.0
2018-01-08 11:55:00,16.11,16.11,16.08,16.08,241718.0,16.11,16.11,16.08,16.08,241718.0
2018-01-08 12:00:00,16.09,16.1,16.07,16.09,247938.0,16.09,16.1,16.07,16.09,247938.0
2018-01-08 12:05:00,16.09,16.11,16.08,16.11,99773.0,16.09,16.11,16.08,16.11,99773.0
2018-01-08 12:10:00,16.1,16.11,16.09,16.1,59487.0,16.1,16.11,16.09,16.1,59487.0
2018-01-08 12:15:00,16.1,16.1,16.09,16.09,32052.0,16.1,16.1,16.09,16.09,32052.0
2018-01-08 12:20:00,16.09,16.1,16.08,16.1,147034.0,16.09,16.1,16.08,16.1,147034.0
2018-01-08 12:25:00,16.1,16.11,16.09,16.11,92364.0,16.1,16.11,16.09,16.11,92364.0
2018-01-08 12:30:00,16.1,16.12,16.1,16.11,13505.0,16.1,16.12,16.1,16.11,13505.0
2018-01-08 12:35:00,16.11,16.12,16.11,16.11,18336.0,16.11,16.12,16.11,16.11,18336.0
2018-01-08 12:40:00,16.12,16.12,16.11,16.12,83660.0,16.12,16.12,16.11,16.12,83660.0
2018-01-08 12:45:00,16.12,16.12,16.11,16.12,33240.0,16.12,16.12,16.11,16.12,33240.0
2018-01-08 12:50:00,16.12,16.12,16.11,16.12,20984.0,16.12,16.12,16.11,16.12,20984.0
2018-01-08 12:55:00,16.12,16.12,16.11,16.12,32592.0,16.12,16.12,16.11,16.12,32592.0
2018-01-08 13:00:00,16.12,16.12,16.11,16.12,17547.0,16.12,16.12,16.11,16.12,17547.0
2018-01-08 13:05:00,16.11,16.12,16.11,16.12,32486.0,16.11,16.12,16.11,16.12,32486.0
2018-01-08 13:10:00,16.12,16.13,16.11,16.12,57360.0,16.12,16.13,16.11,16.12,57360.0
2018-01-08 13:15:00,16.13,16.14,16.12,16.14,67210.0,16.13,16.14,16.12,16.14,67210.0
2018-01-08 13:20:00,16.14,16.15,16.13,16.13,92963.0,16.14,16.15,16.13,16.13,92963.0
2018-01-08 13:25:00,16.14,16.15,16.13,16.14,43338.0,16.14,16.15,16.13,16.14,43338.0
2018-01-08 13:30:00,16.14,16.15,16.14,16.15,61324.0,16.14,16.15,16.14,16.15,61324.0
2018-01-08 13:35:00,16.14,16.15,16.13,16.14,36646.0,16.14,16.15,16.13,16.14,36646.0
2018-01-08 13:40:00,16.14,16.14,16.13,16.14,39152.0,16.14,16.14,16.13,16.14,39152.0
2018-01-08 13:45:00,16.13,16.14,16.13,16.14,20139.0,16.13,16.14,16.13,16.14,20139.0
2018-01-08 13:50:00,16.13,16.14,16.13,16.14,21310.0,16.13,16.14,16.13,16.14,21310.0
2018-01-08 13:55:00,16.14,16.14,16.13,16.14,10075.0,16.14,16.14,16.13,16.14,10075.0
2018-01-08 14:00:00,16.14,16.14,16.12,16.13,54490.0,16.14,16.14,16.12,16.13,54490.0
2018-01-08 14:05:00,16.13,16.13,16.11,16.12,52173.0,16.13,16.13,16.11,16.12,52173.0
2018-01-08 14:10:00,16.12,16.12,16.11,16.12,99011.0,16.12,16.12,16.11,16.12,99011.0
2018-01-08 14:15:00,16.12,16.13,16.11,16.12,66294.0,16.12,16.13,16.11,16.12,66294.0
2018-01-08 14:20:00,16.12,16.12,16.11,16.11,125891.0,16.12,16.12,16.11,16.11,125891.0
2018-01-08 14:25:00,16.11,16.12,16.11,16.12,65695.0,16.11,16.12,16.11,16.12,65695.0
2018-01-08 14:30:00,16.12,16.13,16.11,16.13,41931.0,16.12,16.13,16.11,16.13,41931.0
2018-01-08 14:35:00,16.13,16.14,16.12,16.14,68785.0,16.13,16.14,16.12,16.14,68785.0
2018-01-08 14:40:00,16.13,16.14,16.13,16.14,40832.0,16.13,16.14,16.13,16.14,40832.0
2018-01-08 14:45:00,16.14,16.14,16.13,16.14,29120.0,16.14,16.14,16.13,16.14,29120.0
2018-01-08 14:50:00,16.14,16.14,16.13,16.13,58870.0,16.14,16.14,16.13,16.13,58870.0
2018-01-08 14:55:00,16.13,16.15,16.13,16.14,34736.0,16.13,16.15,16.13,16.14,34736.0
2018-01-08 15:00:00,16.15,16.15,16.14,16.15,8479.0,16.15,16.15,16.14,16.15,8479.0
2018-01-08 15:05:00,16.15,16.16,16.14,16.15,101469.0,16.15,16.16,16.14,16.15,101469.0
2018-01-08 15:10:00,16.15,16.16,16.14,16.14,71425.0,16.15,16.16,16.14,16.14,71425.0
2018-01-08 15:15:00,16.14,16.15,16.14,16.14,26461.0,16.14,16.15,16.14,16.14,26461.0
2018-01-08 15:20:00,16.14,16.15,16.14,16.14,25341.0,16.14,16.15,16.14,16.14,25341.0
2018-01-08 15:25:00,16.14,16.15,16.13,16.14,70725.0,16.14,16.15,16.13,16.14,70725.0
2018-01-08 15:30:00,16.14,16.15,16.13,16.15,68622.0,16.14,16.15,16.13,16.15,68622.0
2018-01-08 15:35:00,16.15,16.15,16.14,16.15,37560.0,16.15,16.15,16.14,16.15,37560.0
2018-01-08 15:40:00,16.14,16.15,16.14,16.14,53937.0,16.14,16.15,16.14,16.14,53937.0
2018-01-08 15:45:00,16.14,16.15,16.14,16.14,70143.0,16.14,16.15,16.14,16.14,70143.0
2018-01-08 15:50:00,16.15,16.15,16.14,16.15,149158.0,16.15,16.15,16.14,16.15,149158.0
2018-01-08 15:55:00,16.15,16.15,16.14,16.15,304266.0,16.15,16.15,16.14,16.15,304266.0
2018-01-09 09:30:00,16.01,16.02,15.99,16.0,458528.0,16.01,16.02,15.99,16.0,458528.0
2018-01-09 09:35:00,16.0,16.0,15.97,15.97,240189.0,16.0,16.0,15.97,15.97,240189.0
2018-01-09 09:40:00,15.97,15.98,15.96,15.97,256176.0,15.97,15.98,15.96,15.97,256176.0
2018-01-09 09:45:00,15.97,15.98,15.96,15.96,180045.0,15.97,15.98,15.96,15.96,180045.0
2018-01-09 09:50:00,15.96,15.98,15.96,15.97,204097.0,15.96,15.98,15.96,15.97,204097.0
2018-01-09 09:55:00,15.97,15.98,15.95,15.97,212428.0,15.97,15.98,15.95,15.97,212428.0
2018-01-09 10:00:00,15.97,15.99,15.96,15.98,167691.0,15.97,15.99,15.96,15.98,167691.0
2018-01-09 10:05:00,15.97,15.99,15.97,15.98,78346.0,15.97,15.99,15.97,15.98,78346.0
2018-01-09 10:10:00,15.99,16.0,15.97,15.98,157637.0,15.99,16.0,15.97,15.98,157637.0
2018-01-09 10:15:00,15.99,16.0,15.98,15.99,116946.0,15.99,16.0,15.98,15.99,116946.0
2018-01-09 10:20:00,15.98,16.0,15.98,16.0,60731.0,15.98,16.0,15.98,16.0,60731.0
2018-01-09 10:25:00,16.0,16.0,15.99,15.99,148598.0,16.0,16.0,15.99,15.99,148598.0
2018-01-09 10:30:00,15.99,16.0,15.98,15.99,88885.0,15.99,16.0,15.98,15.99,88885.0
2018-01-09 10:35:00,15.98,16.0,15.98,16.0,110321.0,15.98,16.0,15.98,16.0,110321.0
2018-01-09 10:40:00,15.99,16.01,15.98,15.99,155499.0,15.99,16.01,15.98,15.99,155499.0
2018-01-09 10:45:00,15.99,16.0,15.98,15.99,85852.0,15.99,16.0,15.98,15.99,85852.0
2018-01-09 10:50:00,15.99,16.0,15.98,15.99,68927.0,15.99,16.0,15.98,15.99,68927.0
2018-01-09 10:55:00,16.0,16.0,15.99,15.99,33610.0,16.0,16.0,15.99,15.99,33610.0
2018-01-09 11:00:00,15.99,16.0,15.99,16.0,20919.0,15.99,16.0,15.99,16.0,20919.0
2018-01-09 11:05:00,15.99,16.0,15.98,15.99,40488.0,15.99,16.0,15.98,15.99,40488.0
2018-01-09 11:10:00,15.99,16.01,15.99,16.0,77300.0,15.99,16.01,15.99,16.0,77300.0
2018-01-09 11:15:00,16.01,16.02,16.0,16.0,55865.0,16.01,16.02,16.0,16.0,55865.0
2018-01-09 11:20:00,16.01,16.02,16.0,16.02,56050.0,16.01,16.02,16.0,16.02,56050.0
2018-01-09 11:25:00,16.01,16.02,16.01,16.01,51736.0,16.01,16.02,16.01,16.01,51736.0
2018-01-09 11:30:00,16.01,16.02,16.01,16.02,26952.0,16.01,16.02,16.01,16.02,26952.0
2018-01-09 11:35:00,16.01,16.03,16.01,16.02,123041.0,16.01,16.03,16.01,16.02,123041.0
2018-01-09 11:40:00,16.02,16.03,16.01,16.01,172415.0,16.02,16.03,16.01,16.01,172415.0
2018-01-09 11:45:00,16.01,16.02,16.01,16.02,21965.0,16.01,16.02,16.01,16.02,21965.0
2018-01-09 11:50:00,16.01,16.02,16.0,16.0,48388.0,16.01,16.02,16.0,16.0,48388.0
2018-01-09 11:55:00,16.0,16.01,15.99,15.99,18630.0,16.0,16.01,15.99,15.99,18630.0
2018-01-09 12:00:00,15.99,16.0,15.99,15.99,81077.0,15.99,16.0,15.99,15.99,81077.0
2018-01-09 12:05:00,15.99,16.0,15.98,15.99,54037.0,15.99,16.0,15.98,15.99,54037.0
2018-01-09 12:10:00,15.99,15.99,15.98,15.98,53137.0,15.99,15.99,15.98,15.98,53137.0
2018-01-09 12:15:00,15.99,15.99,15.98,15.99,37311.0,15.99,15.99,15.98,15.99,37311.0
2018-01-09 12:20:00,15.99,16.0,15.98,15.98,136880.0,15.99,16.0,15.98,15.98,136880.0
2018-01-09 12:25:00,15.98,15.99,15.98,15.99,47474.0,15.98,15.99,15.98,15.99,47474.0
2018-01-09 12:30:00,15.98,16.0,15.98,15.99,35717.0,15.98,16.0,15.98,15.99,35717.0
2018-01-09 12:35:00,15.99,16.0,15.98,15.99,49816.0,15.99,16.0,15.98,15.99,49816.0
2018-01-09 12:40:00,15.99,16.0,15.98,15.99,67444.0,15.99,16.0,15.98,15.99,67444.0
2018-01-09 12:45:00,16.0,16.0,15.99,15.99,42725.0,16.0,16.0,15.99,15.99,42725.0
2018-01-09 12:50:00,15.99,16.0,15.99,16.0,54132.0,15.99,16.0,15.99,16.0,54132.0
2018-01-09 12:55:00,15.99,16.0,15.99,16.0,16438.0,15.99,16.0,15.99,16.0,16438.0
2018-01-09 13:00:00,15.99,16.0,15.99,15.99,26304.0,15.99,16.0,15.99,15.99,26304.0
2018-01-09 13:05:00,16.0,16.0,15.99,16.0,18557.0,16.0,16.0,15.99,16.0,18557.0
2018-01-09 13:10:00,16.0,16.01,15.99,16.0,70498.0,16.0,16.01,15.99,16.0,70498.0
2018-01-09 13:15:00,16.0,16.01,16.0,16.0,22371.0,16.0,16.01,16.0,16.0,22371.0
2018-01-09 13:20:00,16.0,16.02,16.0,16.0,61885.0,16.0,16.02,16.0,16.0,61885.0
2018-01-09 13:25:00,16.0,16.02,16.0,16.02,56351.0,16.0,16.02,16.0,16.02,56351.0
2018-01-09 13:30:00,16.02,16.02,16.01,16.02,17254.0,16.02,16.02,16.01,16.02,17254.0
2018-01-09 13:35:00,16.02,16.02,16.01,16.02,17339.0,16.02,16.02,16.01,16.02,17339.0
2018-01-09 13:40:00,16.02,16.02,16.01,16.01,10047.0,16.02,16.02,16.01,16.01,10047.0
2018-01-09 13:45:00,16.02,16.02,16.0,16.02,71940.0,16.02,16.02,16.0,16.02,71940.0
2018-01-09 13:50:00,16.02,16.02,16.01,16.02,17638.0,16.02,16.02,16.01,16.02,17638.0
2018-01-09 13:55:00,16.01,16.02,16.01,16.02,18379.0,16.01,16.02,16.01,16.02,18379.0
2018-01-09 14:00:00,16.01,16.04,16.01,16.02,131080.0,16.01,16.04,16.01,16.02,131080.0
2018-01-09 14:05:00,16.03,16.05,16.02,16.04,60543.0,16.03,16.05,16.02,16.04,60543.0
2018-01-09 14:10:00,16.05,16.05,16.04,16.04,13927.0,16.05,16.05,16.04,16.04,13927.0
2018-01-09 14:15:00,16.05,16.05,16.04,16.05,17240.0,16.05,16.05,16.04,16.05,17240.0
2018-01-09 14:20:00,16.05,16.07,16.04,16.06,144900.0,16.05,16.07,16.04,16.06,144900.0
2018-01-09 14:25:00,16.05,16.06,16.05,16.05,8374.0,16.05,16.06,16.05,16.05,8374.0
2018-01-09 14:30:00,16.05,16.06,16.05,16.05,5300.0,16.05,16.06,16.05,16.05,5300.0
2018-01-09 14:35:00,16.05,16.06,16.04,16.05,37410.0,16.05,16.06,16.04,16.05,37410.0
2018-01-09 14:40:00,16.04,16.05,16.04,16.05,9489.0,16.04,16.05,16.04,16.05,9489.0
2018-01-09 14:45:00,16.04,16.05,16.04,16.05,21659.0,16.04,16.05,16.04,16.05,21659.0
2018-01-09 14:50:00,16.04,16.04,16.02,16.03,109681.0,16.04,16.04,16.02,16.03,109681.0
2018-01-09 14:55:00,16.03,16.04,16.02,16.03,87384.0,16.03,16.04,16.02,16.03,87384.0
2018-01-09 15:00:00,16.04,16.05,16.03,16.05,144212.0,16.04,16.05,16.03,16.05,144212.0
2018-01-09 15:05:00,16.05,16.05,16.04,16.04,39580.0,16.05,16.05,16.04,16.04,39580.0
2018-01-09 15:10:00,16.04,16.05,16.02,16.02,128979.0,16.04,16.05,16.02,16.02,128979.0
2018-01-09 15:15:00,16.03,16.03,16.02,16.03,43962.0,16.03,16.03,16.02,16.03,43962.0
2018-01-09 15:20:00,16.03,16.03,16.02,16.02,71918.0,16.03,16.03,16.02,16.02,71918.0
2018-01-09 15:25:00,16.02,16.03,16.02,16.02,21779.0,16.02,16.03,16.02,16.02,21779.0
2018-01-09 15:30:00,16.02,16.03,16.02,16.02,33891.0,16.02,16.03,16.02,16.02,33891.0
2018-01-09 15:35:00,16.02,16.03,16.02,16.03,61540.0,16.02,16.03,16.02,16.03,61540.0
2018-01-09 15:40:00,16.03,16.03,16.02,16.02,83060.0,16.03,16.03,16.02,16.02,83060.0
2018-01-09 15:45:00,16.02,16.03,16.02,16.02,45985.0,16.02,16.03,16.02,16.02,45985.0
2018-01-09 15:50:00,16.02,16.03,16.02,16.03,159393.0,16.02,16.03,16.02,16.03,159393.0
2018-01-09 15:55:00,16.03,16.03,16.02,16.03,298077.0,16.03,16.03,16.02,16.03,298077.0
2018-01-10 09:30:00,16.07,16.08,16.06,16.06,406209.0,16.07,16.08,16.06,16.06,406209.0
2018-01-10 09:35:00,16.06,16.07,16.02,16.03,420439.0,16.06,16.07,16.02,16.03,420439.0
2018-01-10 09:40:00,16.03,16.06,16.03,16.05,133025.0,16.03,16.06,16.03,16.05,133025.0
2018-01-10 09:45:00,16.05,16.06,16.04,16.06,156755.0,16.05,16.06,16.04,16.06,156755.0
2018-01-10 09:50:00,16.06,16.07,16.05,16.07,104162.0,16.06,16.07,16.05,16.07,104162.0
2018-01-10 09:55:00,16.06,16.07,16.05,16.07,92536.0,16.06,16.07,16.05,16.07,92536.0
2018-01-10 10:00:00,16.07,16.09,16.06,16.09,108588.0,16.07,16.09,16.06,16.09,108588.0
2018-01-10 10:05:00,16.09,16.1,16.07,16.1,164015.0,16.09,16.1,16.07,16.1,164015.0
2018-01-10 10:10:00,16.1,16.1,16.08,16.1,133555.0,16.1,16.1,16.08,16.1,133555.0
2018-01-10 10:15:00,16.1,16.1,16.07,16.08,109113.0,16.1,16.1,16.07,16.08,109113.0
2018-01-10 10:20:00,16.08,16.09,16.07,16.08,222943.0,16.08,16.09,16.07,16.08,222943.0
2018-01-10 10:25:00,16.09,16.1,16.08,16.09,48820.0,16.09,16.1,16.08,16.09,48820.0
2018-01-10 10:30:00,16.08,16.09,16.07,16.08,81214.0,16.08,16.09,16.07,16.08,81214.0
2018-01-10 10:35:00,16.07,16.08,16.06,16.07,44481.0,16.07,16.08,16.06,16.07,44481.0
2018-01-10 10:40:00,16.07,16.08,16.06,16.07,104131.0,16.07,16.08,16.06,16.07,104131.0
2018-01-10 10:45:00,16.08,16.08,16.06,16.06,67728.0,16.08,16.08,16.06,16.06,67728.0
2018-01-10 10:50:00,16.06,16.08,16.05,16.07,67794.0,16.06,16.08,16.05,16.07,67794.0
2018-01-10 10:55:00,16.07,16.08,16.06,16.06,54583.0,16.07,16.08,16.06,16.06,54583.0
2018-01-10 11:00:00,16.06,16.07,16.05,16.05,56289.0,16.06,16.07,16.05,16.05,56289.0
2018-01-10 11:05:00,16.06,16.06,16.04,16.05,50408.0,16.06,16.06,16.04,16.05,50408.0
2018-01-10 11:10:00,16.05,16.05,16.04,16.04,34938.0,16.05,16.05,16.04,16.04,34938.0
2018-01-10 11:15:00,16.05,16.06,16.04,16.05,88342.0,16.05,16.06,16.04,16.05,88342.0
2018-01-10 11:20:00,16.05,16.05,16.04,16.04,91443.0,16.05,16.05,16.04,16.04,91443.0
2018-01-10 11:25:00,16.04,16.05,16.03,16.04,98530.0,16.04,16.05,16.03,16.04,98530.0
2018-01-10 11:30:00,16.04,16.05,16.03,16.03,42110.0,16.04,16.05,16.03,16.03,42110.0
2018-01-10 11:35:00,16.03,16.04,16.02,16.04,39741.0,16.03,16.04,16.02,16.04,39741.0
2018-01-10 11:40:00,16.04,16.04,16.03,16.04,7751.0,16.04,16.04,16.03,16.04,7751.0
2018-01-10 11:45:00,16.04,16.04,16.0,16.01,89565.0,16.04,16.04,16.0,16.01,89565.0
2018-01-10 11:50:00,16.01,16.02,16.0,16.01,159853.0,16.01,16.02,16.0,16.01,159853.0
2018-01-10 11:55:00,16.01,16.02,16.0,16.01,123909.0,16.01,16.02,16.0,16.01,123909.0
2018-01-10 12:00:00,16.01,16.03,16.01,16.03,24761.0,16.01,16.03,16.01,16.03,24761.0
2018-01-10 12:05:00,16.03,16.04,16.01,16.03,71715.0,16.03,16.04,16.01,16.03,71715.0
2018-01-10 12:10:00,16.03,16.04,16.03,16.04,18371.0,16.03,16.04,16.03,16.04,18371.0
2018-01-10 12:15:00,16.03,16.05,16.03,16.05,127549.0,16.03,16.05,16.03,16.05,127549.0
2018-01-10 12:20:00,16.04,16.05,16.04,16.05,38270.0,16.04,16.05,16.04,16.05,38270.0
2018-01-10 12:25:00,16.05,16.05,16.03,16.04,44229.0,16.05,16.05,16.03,16.04,44229.0
2018-01-10 12:30:00,16.03,16.04,16.02,16.03,89911.0,16.03,16.04,16.02,16.03,89911.0
2018-01-10 12:35:00,16.03,16.03,16.02,16.03,55626.0,16.03,16.03,16.02,16.03,55626.0
2018-01-10 12:40:00,16.02,16.04,16.02,16.03,56538.0,16.02,16.04,16.02,16.03,56538.0
2018-01-10 12:45:00,16.03,16.05,16.03,16.03,84425.0,16.03,16.05,16.03,16.03,84425.0
2018-01-10 12:50:00,16.04,16.04,16.03,16.04,69687.0,16.04,16.04,16.03,16.04,69687.0
2018-01-10 12:55:00,16.04,16.05,16.03,16.04,91329.0,16.04,16.05,16.03,16.04,91329.0
2018-01-10 13:00:00,16.04,16.05,16.04,16.05,81200.0,16.04,16.05,16.04,16.05,81200.0
2018-01-10 13:05:00,16.05,16.05,16.04,16.04,52866.0,16.05,16.05,16.04,16.04,52866.0
2018-01-10 13:10:00,16.04,16.05,16.03,16.04,53187.0,16.04,16.05,16.03,16.04,53187.0
2018-01-10 13:15:00,16.04,16.05,16.03,16.05,65151.0,16.04,16.05,16.03,16.05,65151.0
2018-01-10 13:20:00,16.05,16.05,16.03,16.05,148534.0,16.05,16.05,16.03,16.05,148534.0
2018-01-10 13:25:00,16.05,16.05,16.03,16.04,46940.0,16.05,16.05,16.03,16.04,46940.0
2018-01-10 13:30:00,16.04,16.05,16.04,16.04,77441.0,16.04,16.05,16.04,16.04,77441.0
2018-01-10 13:35:00,16.05,16.05,16.04,16.05,27550.0,16.05,16.05,16.04,16.05,27550.0
2018-01-10 13:40:00,16.04,16.05,16.03,16.03,48663.0,16.04,16.05,16.03,16.03,48663.0
2018-01-10 13:45:00,16.04,16.05,16.03,16.04,77525.0,16.04,16.05,16.03,16.04,77525.0
2018-01-10 13:50:00,16.04,16.05,16.03,16.04,80029.0,16.04,16.05,16.03,16.04,80029.0
2018-01-10 13:55:00,16.04,16.05,16.03,16.05,68067.0,16.04,16.05,16.03,16.05,68067.0
2018-01-10 14:00:00,16.05,16.05,16.04,16.05,45108.0,16.05,16.05,16.04,16.05,45108.0
2018-01-10 14:05:00,16.04,16.05,16.02,16.03,84202.0,16.04,16.05,16.02,16.03,84202.0
2018-01-10 14:10:00,16.02,16.03,16.01,16.02,87442.0,16.02,16.03,16.01,16.02,87442.0
2018-01-10 14:15:00,16.01,16.03,16.01,16.01,87584.0,16.01,16.03,16.01,16.01,87584.0
2018-01-10 14:20:00,16.01,16.03,16.01,16.01,162050.0,16.01,16.03,16.01,16.01,162050.0
2018-01-10 14:25:00,16.01,16.02,16.0,16.0,51454.0,16.01,16.02,16.0,16.0,51454.0
2018-01-10 14:30:00,16.0,16.01,16.0,16.01,12073.0,16.0,16.01,16.0,16.01,12073.0
2018-01-10 14:35:00,16.01,16.02,16.01,16.02,28058.0,16.01,16.02,16.01,16.02,28058.0
2018-01-10 14:40:00,16.02,16.02,16.01,16.01,31715.0,16.02,16.02,16.01,16.01,31715.0
2018-01-10 14:45:00,16.02,16.03,16.01,16.01,92262.0,16.02,16.03,16.01,16.01,92262.0
2018-01-10 14:50:00,16.02,16.03,16.01,16.02,167926.0,16.02,16.03,16.01,16.02,167926.0
2018-01-10 14:55:00,16.03,16.03,16.02,16.02,17026.0,16.03,16.03,16.02,16.02,17026.0
2018-01-10 15:00:00,16.02,16.04,16.02,16.04,51952.0,16.02,16.04,16.02,16.04,51952.0
2018-01-10 15:05:00,16.04,16.04,16.01,16.03,105101.0,16.04,16.04,16.01,16.03,105101.0
2018-01-10 15:10:00,16.02,16.03,16.01,16.02,88708.0,16.02,16.03,16.01,16.02,88708.0
2018-01-10 15:15:00,16.02,16.03,16.01,16.03,116820.0,16.02,16.03,16.01,16.03,116820.0
2018-01-10 15:20:00,16.03,16.03,16.02,16.03,31667.0,16.03,16.03,16.02,16.03,31667.0
2018-01-10 15:25:00,16.03,16.03,16.02,16.03,13300.0,16.03,16.03,16.02,16.03,13300.0
2018-01-10 15:30:00,16.02,16.03,16.02,16.02,50358.0,16.02,16.03,16.02,16.02,50358.0
2018-01-10 15:35:00,16.03,16.03,16.02,16.03,14430.0,16.03,16.03,16.02,16.03,14430.0
2018-01-10 15:40:00,16.03,16.03,16.01,16.02,643932.0,16.03,16.03,16.01,16.02,643932.0
2018-01-10 15:45:00,16.03,16.03,16.02,16.02,23497.0,16.03,16.03,16.02,16.02,23497.0
2018-01-10 15:50:00,16.02,16.03,16.02,16.03,34557.0,16.02,16.03,16.02,16.03,34557.0
2018-01-10 15:55:00,16.02,16.03,16.01,16.02,235931.0,16.02,16.03,16.01,16.02,235931.0
2018-01-11 09:30:00,16.01,16.03,16.01,16.03,127656.0,16.01,16.03,16.01,16.03,127656.0
2018-01-11 09:35:00,16.03,16.04,16.01,16.03,24955.0,16.03,16.04,16.01,16.03,24955.0
2018-01-11 09:40:00,16.03,16.05,16.02,16.04,69039.0,16.03,16.05,16.02,16.04,69039.0
2018-01-11 09:45:00,16.04,16.05,16.03,16.03,84307.0,16.04,16.05,16.03,16.03,84307.0
2018-01-11 09:50:00,16.04,16.05,16.02,16.05,85540.0,16.04,16.05,16.02,16.05,85540.0
2018-01-11 09:55:00,16.05,16.06,16.03,16.05,99494.0,16.05,16.06,16.03,16.05,99494.0
2018-01-11 10:00:00,16.05,16.06,16.03,16.05,367379.0,16.05,16.06,16.03,16.05,367379.0
2018-01-11 10:05:00,16.05,16.06,16.03,16.04,106107.0,16.05,16.06,16.03,16.04,106107.0
2018-01-11 10:10:00,16.04,16.05,16.03,16.04,49370.0,16.04,16.05,16.03,16.04,49370.0
2018-01-11 10:15:00,16.04,16.05,16.02,16.02,88072.0,16.04,16.05,16.02,16.02,88072.0
2018-01-11 10:20:00,16.02,16.03,15.91,15.95,496707.0,16.02,16.03,15.91,15.95,496707.0
2018-01-11 10:25:00,15.95,15.97,15.94,15.97,200694.0,15.95,15.97,15.94,15.97,200694.0
2018-01-11 10:30:00,15.97,15.99,15.97,15.98,68312.0,15.97,15.99,15.97,15.98,68312.0
2018-01-11 10:35:00,15.98,16.0,15.98,15.98,262383.0,15.98,16.0,15.98,15.98,262383.0
2018-01-11 10:40:00,15.99,16.0,15.98,15.98,41898.0,15.99,16.0,15.98,15.98,41898.0
2018-01-11 10:45:00,15.99,16.0,15.98,15.99,92146.0,15.99,16.0,15.98,15.99,92146.0
2018-01-11 10:50:00,15.98,16.01,15.98,16.01,98240.0,15.98,16.01,15.98,16.01,98240.0
2018-01-11 10:55:00,16.0,16.01,15.99,16.01,87959.0,16.0,16.01,15.99,16.01,87959.0
2018-01-11 11:00:00,16.0,16.01,16.0,16.0,17553.0,16.0,16.01,16.0,16.0,17553.0
2018-01-11 11:05:00,16.01,16.01,16.0,16.0,44973.0,16.01,16.01,16.0,16.0,44973.0
2018-01-11 11:10:00,16.0,16.01,16.0,16.0,48770.0,16.0,16.01,16.0,16.0,48770.0
2018-01-11 11:15:00,16.0,16.02,16.0,16.0,61859.0,16.0,16.02,16.0,16.0,61859.0
2018-01-11 11:20:00,16.0,16.03,16.0,16.02,140462.0,16.0,16.03,16.0,16.02,140462.0
2018-01-11 11:25:00,16.03,16.04,16.02,16.03,42396.0,16.03,16.04,16.02,16.03,42396.0
2018-01-11 11:30:00,16.04,16.04,16.03,16.03,21360.0,16.04,16.04,16.03,16.03,21360.0
2018-01-11 11:35:00,16.04,16.04,16.03,16.04,77411.0,16.04,16.04,16.03,16.04,77411.0
2018-01-11 11:40:00,16.04,16.05,16.03,16.04,31692.0,16.04,16.05,16.03,16.04,31692.0
2018-01-11 11:45:00,16.05,16.05,16.04,16.04,308530.0,16.05,16.05,16.04,16.04,308530.0
2018-01-11 11:50:00,16.04,16.05,16.04,16.05,39129.0,16.04,16.05,16.04,16.05,39129.0
2018-01-11 11:55:00,16.05,16.05,16.04,16.05,31090.0,16.05,16.05,16.04,16.05,31090.0
2018-01-11 12:00:00,16.05,16.05,16.04,16.05,40872.0,16.05,16.05,16.04,16.05,40872.0
2018-01-11 12:05:00,16.05,16.05,16.03,16.03,69933.0,16.05,16.05,16.03,16.03,69933.0
2018-01-11 12:10:00,16.03,16.04,16.03,16.04,22079.0,16.03,16.04,16.03,16.04,22079.0
2018-01-11 12:15:00,16.03,16.04,16.03,16.04,18394.0,16.03,16.04,16.03,16.04,18394.0
2018-01-11 12:20:00,16.03,16.04,16.03,16.03,26850.0,16.03,16.04,16.03,16.03,26850.0
2018-01-11 12:25:00,16.03,16.04,16.03,16.04,9275.0,16.03,16.04,16.03,16.04,9275.0
2018-01-11 12:30:00,16.03,16.04,16.03,16.04,9286.0,16.03,16.04,16.03,16.04,9286.0
2018-01-11 12:35:00,16.04,16.04,16.03,16.04,25807.0,16.04,16.04,16.03,16.04,25807.0
2018-01-11 12:40:00,16.04,16.06,16.04,16.04,58020.0,16.04,16.06,16.04,16.04,58020.0
2018-01-11 12:45:00,16.04,16.05,16.02,16.04,142584.0,16.04,16.05,16.02,16.04,142584.0
2018-01-11 12:50:00,16.04,16.05,16.03,16.03,27494.0,16.04,16.05,16.03,16.03,27494.0
2018-01-11 12:55:00,16.04,16.04,16.03,16.03,6375.0,16.04,16.04,16.03,16.03,6375.0
2018-01-11 13:00:00,16.04,16.07,16.03,16.05,73770.0,16.04,16.07,16.03,16.05,73770.0
2018-01-11 13:05:00,16.06,16.06,16.05,16.05,66630.0,16.06,16.06,16.05,16.05,66630.0
2018-01-11 13:10:00,16.04,16.05,16.03,16.04,58241.0,16.04,16.05,16.03,16.04,58241.0
2018-01-11 13:15:00,16.04,16.04,16.03,16.03,36760.0,16.04,16.04,16.03,16.03,36760.0
2018-01-11 13:20:00,16.04,16.04,15.98,15.99,95088.0,16.04,16.04,15.98,15.99,95088.0
2018-01-11 13:25:00,15.98,16.0,15.98,15.99,135423.0,15.98,16.0,15.98,15.99,135423.0
2018-01-11 13:30:00,15.99,16.0,15.97,15.99,117603.0,15.99,16.0,15.97,15.99,117603.0
2018-01-11 13:35:00,15.99,16.01,15.98,16.0,114060.0,15.99,16.01,15.98,16.0,114060.0
2018-01-11 13:40:00,16.0,16.01,15.99,16.0,42103.0,16.0,16.01,15.99,16.0,42103.0
2018-01-11 13:45:00,16.0,16.01,16.0,16.0,41066.0,16.0,16.01,16.0,16.0,41066.0
2018-01-11 13:50:00,16.0,16.01,16.0,16.0,8524.0,16.0,16.01,16.0,16.0,8524.0
2018-01-11 13:55:00,16.01,16.02,16.0,16.01,28530.0,16.01,16.02,16.0,16.01,28530.0
2018-01-11 14:00:00,16.01,16.02,16.01,16.02,31349.0,16.01,16.02,16.01,16.02,31349.0
2018-01-11 14:05:00,16.02,16.02,16.01,16.02,25829.0,16.02,16.02,16.01,16.02,25829.0
2018-01-11 14:10:00,16.02,16.02,16.01,16.02,23978.0,16.02,16.02,16.01,16.02,23978.0
2018-01-11 14:15:00,16.02,16.04,16.01,16.03,100742.0,16.02,16.04,16.01,16.03,100742.0
2018-01-11 14:20:00,16.03,16.04,16.02,16.03,42627.0,16.03,16.04,16.02,16.03,42627.0
2018-01-11 14:25:00,16.04,16.04,16.03,16.04,44096.0,16.04,16.04,16.03,16.04,44096.0
2018-01-11 14:30:00,16.04,16.04,16.02,16.03,23026.0,16.04,16.04,16.02,16.03,23026.0
2018-01-11 14:35:00,16.03,16.04,16.02,16.04,15266.0,16.03,16.04,16.02,16.04,15266.0
2018-01-11 14:40:00,16.04,16.04,16.03,16.04,13737.0,16.04,16.04,16.03,16.04,13737.0
2018-01-11 14:45:00,16.04,16.05,16.03,16.05,64727.0,16.04,16.05,16.03,16.05,64727.0
2018-01-11 14:50:00,16.05,16.05,16.03,16.04,65747.0,16.05,16.05,16.03,16.04,65747.0
2018-01-11 14:55:00,16.04,16.04,16.03,16.04,36821.0,16.04,16.04,16.03,16.04,36821.0
2018-01-11 15:00:00,16.04,16.04,16.03,16.04,13069.0,16.04,16.04,16.03,16.04,13069.0
2018-01-11 15:05:00,16.03,16.04,16.03,16.04,15901.0,16.03,16.04,16.03,16.04,15901.0
2018-01-11 15:10:00,16.04,16.04,16.03,16.04,16974.0,16.04,16.04,16.03,16.04,16974.0
2018-01-11 15:15:00,16.04,16.04,16.02,16.02,55301.0,16.04,16.04,16.02,16.02,55301.0
2018-01-11 15:20:00,16.03,16.03,16.01,16.01,36357.0,16.03,16.03,16.01,16.01,36357.0
2018-01-11 15:25:00,16.02,16.03,16.01,16.03,48174.0,16.02,16.03,16.01,16.03,48174.0
2018-01-11 15:30:00,16.03,16.03,16.01,16.03,57441.0,16.03,16.03,16.01,16.03,57441.0
2018-01-11 15:35:00,16.03,16.03,16.01,16.03,43158.0,16.03,16.03,16.01,16.03,43158.0
2018-01-11 15:40:00,16.03,16.03,16.01,16.02,41834.0,16.03,16.03,16.01,16.02,41834.0
2018-01-11 15:45:00,16.02,16.02,16.01,16.01,89486.0,16.02,16.02,16.01,16.01,89486.0
2018-01-11 15:50:00,16.01,16.02,16.0,16.0,63851.0,16.01,16.02,16.0,16.0,63851.0
2018-01-11 15:55:00,16.0,16.02,16.0,16.02,248829.0,16.0,16.02,16.0,16.02,248829.0
2018-01-12 09:30:00,16.1,16.11,16.08,16.1,161865.0,16.1,16.11,16.08,16.1,161865.0
2018-01-12 09:35:00,16.1,16.12,16.09,16.11,188292.0,16.1,16.12,16.09,16.11,188292.0
2018-01-12 09:40:00,16.11,16.12,16.1,16.12,79891.0,16.11,16.12,16.1,16.12,79891.0
2018-01-12 09:45:00,16.12,16.12,16.1,16.11,108435.0,16.12,16.12,16.1,16.11,108435.0
2018-01-12 09:50:00,16.11,16.12,16.1,16.11,293281.0,16.11,16.12,16.1,16.11,293281.0
2018-01-12 09:55:00,16.12,16.12,16.1,16.11,104619.0,16.12,16.12,16.1,16.11,104619.0
2018-01-12 10:00:00,16.11,16.14,16.11,16.14,131152.0,16.11,16.14,16.11,16.14,131152.0
2018-01-12 10:05:00,16.14,16.14,16.11,16.11,148116.0,16.14,16.14,16.11,16.11,148116.0
2018-01-12 10:10:00,16.12,16.12,16.11,16.12,43262.0,16.12,16.12,16.11,16.12,43262.0
2018-01-12 10:15:00,16.12,16.13,16.11,16.13,192462.0,16.12,16.13,16.11,16.13,192462.0
2018-01-12 10:20:00,16.13,16.13,16.11,16.12,62956.0,16.13,16.13,16.11,16.12,62956.0
2018-01-12 10:25:00,16.11,16.13,16.11,16.13,61930.0,16.11,16.13,16.11,16.13,61930.0
2018-01-12 10:30:00,16.13,16.15,16.12,16.15,134345.0,16.13,16.15,16.12,16.15,134345.0
2018-01-12 10:35:00,16.14,16.16,16.13,16.14,186175.0,16.14,16.16,16.13,16.14,186175.0
2018-01-12 10:40:00,16.14,16.16,16.14,16.15,162733.0,16.14,16.16,16.14,16.15,162733.0
2018-01-12 10:45:00,16.16,16.17,16.15,16.16,77545.0,16.16,16.17,16.15,16.16,77545.0
2018-01-12 10:50:00,16.16,16.17,16.15,16.16,120622.0,16.16,16.17,16.15,16.16,120622.0
2018-01-12 10:55:00,16.16,16.17,16.15,16.16,68515.0,16.16,16.17,16.15,16.16,68515.0
2018-01-12 11:00:00,16.15,16.17,16.14,16.15,84508.0,16.15,16.17,16.14,16.15,84508.0
2018-01-12 11:05:00,16.15,16.16,16.14,16.16,97556.0,16.15,16.16,16.14,16.16,97556.0
2018-01-12 11:10:00,16.16,16.16,16.14,16.16,36395.0,16.16,16.16,16.14,16.16,36395.0
2018-01-12 11:15:00,16.15,16.16,16.13,16.14,138274.0,16.15,16.16,16.13,16.14,138274.0
2018-01-12 11:20:00,16.14,16.15,16.13,16.14,102662.0,16.14,16.15,16.13,16.14,102662.0
2018-01-12 11:25:00,16.14,16.15,16.14,16.15,32761.0,16.14,16.15,16.14,16.15,32761.0
2018-01-12 11:30:00,16.14,16.15,16.13,16.14,40386.0,16.14,16.15,16.13,16.14,40386.0
2018-01-12 11:35:00,16.13,16.14,16.13,16.14,48212.0,16.13,16.14,16.13,16.14,48212.0
2018-01-12 11:40:00,16.13,16.15,16.13,16.14,112295.0,16.13,16.15,16.13,16.14,112295.0
2018-01-12 11:45:00,16.14,16.15,16.13,16.14,29452.0,16.14,16.15,16.13,16.14,29452.0
2018-01-12 11:50:00,16.13,16.15,16.13,16.14,88475.0,16.13,16.15,16.13,16.14,88475.0
2018-01-12 11:55:00,16.14,16.15,16.13,16.14,61762.0,16.14,16.15,16.13,16.14,61762.0
2018-01-12 12:00:00,16.14,16.15,16.13,16.15,67497.0,16.14,16.15,16.13,16.15,67497.0
2018-01-12 12:05:00,16.14,16.15,16.13,16.14,110863.0,16.14,16.15,16.13,16.14,110863.0
2018-01-12 12:10:00,16.14,16.15,16.12,16.13,54893.0,16.14,16.15,16.12,16.13,54893.0
2018-01-12 12:15:00,16.13,16.14,16.12,16.13,57616.0,16.13,16.14,16.12,16.13,57616.0
2018-01-12 12:20:00,16.12,16.13,16.12,16.13,34279.0,16.12,16.13,16.12,16.13,34279.0
2018-01-12 12:25:00,16.13,16.13,16.12,16.13,34483.0,16.13,16.13,16.12,16.13,34483.0
2018-01-12 12:30:00,16.13,16.13,16.11,16.13,74851.0,16.13,16.13,16.11,16.13,74851.0
2018-01-12 12:35:00,16.12,16.13,16.12,16.12,27669.0,16.12,16.13,16.12,16.12,27669.0
2018-01-12 12:40:00,16.13,16.13,16.12,16.13,16600.0,16.13,16.13,16.12,16.13,16600.0
2018-01-12 12:45:00,16.13,16.14,16.12,16.13,79556.0,16.13,16.14,16.12,16.13,79556.0
2018-01-12 12:50:00,16.14,16.14,16.13,16.13,61093.0,16.14,16.14,16.13,16.13,61093.0
2018-01-12 12:55:00,16.14,16.14,16.13,16.14,3200.0,16.14,16.14,16.13,16.14,3200.0
2018-01-12 13:00:00,16.13,16.14,16.13,16.14,10896.0,16.13,16.14,16.13,16.14,10896.0
2018-01-12 13:05:00,16.14,16.14,16.13,16.14,37410.0,16.14,16.14,16.13,16.14,37410.0
2018-01-12 13:10:00,16.14,16.15,16.13,16.14,57241.0,16.14,16.15,16.13,16.14,57241.0
2018-01-12 13:15:00,16.14,16.15,16.14,16.15,19763.0,16.14,16.15,16.14,16.15,19763.0
2018-01-12 13:20:00,16.15,16.16,16.14,16.16,85215.0,16.15,16.16,16.14,16.16,85215.0
2018-01-12 13:25:00,16.16,16.17,16.16,16.17,149208.0,16.16,16.17,16.16,16.17,149208.0
2018-01-12 13:30:00,16.18,16.2,16.17,16.2,99272.0,16.18,16.2,16.17,16.2,99272.0
2018-01-12 13:35:00,16.2,16.21,16.18,16.2,134899.0,16.2,16.21,16.18,16.2,134899.0
2018-01-12 13:40:00,16.2,16.21,16.19,16.2,128168.0,16.2,16.21,16.19,16.2,128168.0
2018-01-12 13:45:00,16.2,16.24,16.2,16.24,104966.0,16.2,16.24,16.2,16.24,104966.0
2018-01-12 13:50:00,16.24,16.24,16.21,16.22,127458.0,16.24,16.24,16.21,16.22,127458.0
2018-01-12 13:55:00,16.23,16.25,16.22,16.25,98458.0,16.23,16.25,16.22,16.25,98458.0
2018-01-12 14:00:00,16.24,16.25,16.24,16.24,41284.0,16.24,16.25,16.24,16.24,41284.0
2018-01-12 14:05:00,16.25,16.26,16.24,16.24,222502.0,16.25,16.26,16.24,16.24,222502.0
2018-01-12 14:10:00,16.25,16.26,16.24,16.25,107815.0,16.25,16.26,16.24,16.25,107815.0
2018-01-12 14:15:00,16.25,16.27,16.24,16.25,79495.0,16.25,16.27,16.24,16.25,79495.0
2018-01-12 14:20:00,16.24,16.26,16.24,16.25,287006.0,16.24,16.26,16.24,16.25,287006.0
2018-01-12 14:25:00,16.25,16.28,16.25,16.27,150853.0,16.25,16.28,16.25,16.27,150853.0
2018-01-12 14:30:00,16.27,16.28,16.26,16.27,208048.0,16.27,16.28,16.26,16.27,208048.0
2018-01-12 14:35:00,16.27,16.28,16.26,16.26,216161.0,16.27,16.28,16.26,16.26,216161.0
2018-01-12 14:40:00,16.26,16.26,16.24,16.25,72452.0,16.26,16.26,16.24,16.25,72452.0
2018-01-12 14:45:00,16.25,16.25,16.24,16.25,81379.0,16.25,16.25,16.24,16.25,81379.0
2018-01-12 14:50:00,16.24,16.25,16.24,16.25,38693.0,16.24,16.25,16.24,16.25,38693.0
2018-01-12 14:55:00,16.25,16.26,16.24,16.25,82691.0,16.25,16.26,16.24,16.25,82691.0
2018-01-12 15:00:00,16.26,16.27,16.25,16.26,167850.0,16.26,16.27,16.25,16.26,167850.0
2018-01-12 15:05:00,16.26,16.28,16.26,16.28,70990.0,16.26,16.28,16.26,16.28,70990.0
2018-01-12 15:10:00,16.28,16.29,16.27,16.29,402937.0,16.28,16.29,16.27,16.29,402937.0
2018-01-12 15:15:00,16.29,16.3,16.28,16.29,71742.0,16.29,16.3,16.28,16.29,71742.0
2018-01-12 15:20:00,16.29,16.3,16.28,16.3,87397.0,16.29,16.3,16.28,16.3,87397.0
2018-01-12 15:25:00,16.3,16.3,16.28,16.29,160870.0,16.3,16.3,16.28,16.29,160870.0
2018-01-12 15:30:00,16.3,16.3,16.29,16.3,106438.0,16.3,16.3,16.29,16.3,106438.0
2018-01-12 15:35:00,16.3,16.31,16.29,16.29,131443.0,16.3,16.31,16.29,16.29,131443.0
2018-01-12 15:40:00,16.29,16.3,16.28,16.28,140499.0,16.29,16.3,16.28,16.28,140499.0
2018-01-12 15:45:00,16.28,16.29,16.28,16.29,81487.0,16.28,16.29,16.28,16.29,81487.0
2018-01-12 15:50:00,16.28,16.29,16.28,16.29,624394.0,16.28,16.29,16.28,16.29,624394.0
2018-01-12 15:55:00,16.29,16.29,16.27,16.27,746588.0,16.29,16.29,16.27,16.27,746588.0
2018-01-16 09:30:00,16.13,16.14,16.12,16.13,350715.0,16.13,16.14,16.12,16.13,350715.0
2018-01-16 09:35:00,16.13,16.14,16.12,16.14,108786.0,16.13,16.14,16.12,16.14,108786.0
2018-01-16 09:40:00,16.14,16.15,16.12,16.12,267672.0,16.14,16.15,16.12,16.12,267672.0
2018-01-16 09:45:00,16.12,16.13,16.09,16.11,211505.0,16.12,16.13,16.09,16.11,211505.0
2018-01-16 09:50:00,16.1,16.12,16.09,16.11,257883.0,16.1,16.12,16.09,16.11,257883.0
2018-01-16 09:55:00,16.1,16.11,16.09,16.1,108833.0,16.1,16.11,16.09,16.1,108833.0
2018-01-16 10:00:00,16.1,16.12,16.09,16.11,127541.0,16.1,16.12,16.09,16.11,127541.0
2018-01-16 10:05:00,16.11,16.14,16.11,16.13,139107.0,16.11,16.14,16.11,16.13,139107.0
2018-01-16 10:10:00,16.13,16.14,16.12,16.14,193008.0,16.13,16.14,16.12,16.14,193008.0
2018-01-16 10:15:00,16.14,16.14,16.13,16.14,42446.0,16.14,16.14,16.13,16.14,42446.0
2018-01-16 10:20:00,16.14,16.17,16.13,16.15,441634.0,16.14,16.17,16.13,16.15,441634.0
2018-01-16 10:25:00,16.15,16.16,16.15,16.16,163306.0,16.15,16.16,16.15,16.16,163306.0
2018-01-16 10:30:00,16.16,16.17,16.15,16.16,99003.0,16.16,16.17,16.15,16.16,99003.0
2018-01-16 10:35:00,16.16,16.17,16.14,16.15,255978.0,16.16,16.17,16.14,16.15,255978.0
2018-01-16 10:40:00,16.15,16.16,16.14,16.15,48706.0,16.15,16.16,16.14,16.15,48706.0
2018-01-16 10:45:00,16.16,16.17,16.15,16.17,103740.0,16.16,16.17,16.15,16.17,103740.0
2018-01-16 10:50:00,16.17,16.18,16.16,16.17,95882.0,16.17,16.18,16.16,16.17,95882.0
2018-01-16 10:55:00,16.17,16.18,16.15,16.17,73025.0,16.17,16.18,16.15,16.17,73025.0
2018-01-16 11:00:00,16.17,16.18,16.16,16.17,956506.0,16.17,16.18,16.16,16.17,956506.0
2018-01-16 11:05:00,16.17,16.18,16.16,16.17,54288.0,16.17,16.18,16.16,16.17,54288.0
2018-01-16 11:10:00,16.17,16.19,16.16,16.18,87056.0,16.17,16.19,16.16,16.18,87056.0
2018-01-16 11:15:00,16.18,16.19,16.17,16.17,100659.0,16.18,16.19,16.17,16.17,100659.0
2018-01-16 11:20:00,16.18,16.18,16.16,16.17,31830.0,16.18,16.18,16.16,16.17,31830.0
2018-01-16 11:25:00,16.17,16.18,16.16,16.16,96609.0,16.17,16.18,16.16,16.16,96609.0
2018-01-16 11:30:00,16.16,16.17,16.16,16.16,18603.0,16.16,16.17,16.16,16.16,18603.0
2018-01-16 11:35:00,16.16,16.17,16.15,16.16,51678.0,16.16,16.17,16.15,16.16,51678.0
2018-01-16 11:40:00,16.16,16.18,16.16,16.18,183751.0,16.16,16.18,16.16,16.18,183751.0
2018-01-16 11:45:00,16.18,16.18,16.17,16.17,16577.0,16.18,16.18,16.17,16.17,16577.0
2018-01-16 11:50:00,16.17,16.18,16.17,16.17,30226.0,16.17,16.18,16.17,16.17,30226.0
2018-01-16 11:55:00,16.17,16.18,16.17,16.18,36466.0,16.17,16.18,16.17,16.18,36466.0
2018-01-16 12:00:00,16.18,16.18,16.17,16.18,58455.0,16.18,16.18,16.17,16.18,58455.0
2018-01-16 12:05:00,16.17,16.18,16.17,16.18,140675.0,16.17,16.18,16.17,16.18,140675.0
2018-01-16 12:10:00,16.18,16.18,16.17,16.17,137080.0,16.18,16.18,16.17,16.17,137080.0
2018-01-16 12:15:00,16.18,16.18,16.16,16.16,75384.0,16.18,16.18,16.16,16.16,75384.0
2018-01-16 12:20:00,16.16,16.17,16.15,16.15,120211.0,16.16,16.17,16.15,16.15,120211.0
2018-01-16 12:25:00,16.16,16.17,16.15,16.15,72968.0,16.16,16.17,16.15,16.15,72968.0
2018-01-16 12:30:00,16.15,16.16,16.14,16.16,96279.0,16.15,16.16,16.14,16.16,96279.0
2018-01-16 12:35:00,16.16,16.16,16.15,16.15,25045.0,16.16,16.16,16.15,16.15,25045.0
2018-01-16 12:40:00,16.16,16.17,16.15,16.17,55202.0,16.16,16.17,16.15,16.17,55202.0
2018-01-16 12:45:00,16.17,16.18,16.17,16.17,8598.0,16.17,16.18,16.17,16.17,8598.0
2018-01-16 12:50:00,16.18,16.18,16.17,16.18,22664.0,16.18,16.18,16.17,16.18,22664.0
2018-01-16 12:55:00,16.18,16.21,16.17,16.2,87305.0,16.18,16.21,16.17,16.2,87305.0
2018-01-16 13:00:00,16.2,16.21,16.19,16.21,89513.0,16.2,16.21,16.19,16.21,89513.0
2018-01-16 13:05:00,16.2,16.21,16.19,16.19,59447.0,16.2,16.21,16.19,16.19,59447.0
2018-01-16 13:10:00,16.2,16.2,16.18,16.18,26406.0,16.2,16.2,16.18,16.18,26406.0
2018-01-16 13:15:00,16.19,16.21,16.18,16.2,80239.0,16.19,16.21,16.18,16.2,80239.0
2018-01-16 13:20:00,16.21,16.21,16.2,16.21,53854.0,16.21,16.21,16.2,16.21,53854.0
2018-01-16 13:25:00,16.21,16.23,16.21,16.23,24484.0,16.21,16.23,16.21,16.23,24484.0
2018-01-16 13:30:00,16.22,16.23,16.22,16.23,52765.0,16.22,16.23,16.22,16.23,52765.0
2018-01-16 13:35:00,16.22,16.24,16.22,16.24,57406.0,16.22,16.24,16.22,16.24,57406.0
2018-01-16 13:40:00,16.23,16.24,16.22,16.23,123593.0,16.23,16.24,16.22,16.23,123593.0
2018-01-16 13:45:00,16.23,16.24,16.23,16.23,46042.0,16.23,16.24,16.23,16.23,46042.0
2018-01-16 13:50:00,16.23,16.25,16.23,16.24,116075.0,16.23,16.25,16.23,16.24,116075.0
2018-01-16 13:55:00,16.24,16.25,16.23,16.24,49520.0,16.24,16.25,16.23,16.24,49520.0
2018-01-16 14:00:00,16.24,16.25,16.23,16.24,120394.0,16.24,16.25,16.23,16.24,120394.0
2018-01-16 14:05:00,16.23,16.25,16.23,16.23,226624.0,16.23,16.25,16.23,16.23,226624.0
2018-01-16 14:10:00,16.23,16.23,16.22,16.23,42722.0,16.23,16.23,16.22,16.23,42722.0
2018-01-16 14:15:00,16.22,16.23,16.22,16.22,26712.0,16.22,16.23,16.22,16.22,26712.0
2018-01-16 14:20:00,16.23,16.24,16.22,16.23,37388.0,16.23,16.24,16.22,16.23,37388.0
2018-01-16 14:25:00,16.24,16.25,16.23,16.24,32854.0,16.24,16.25,16.23,16.24,32854.0
2018-01-16 14:30:00,16.25,16.25,16.24,16.25,42284.0,16.25,16.25,16.24,16.25,42284.0
2018-01-16 14:35:00,16.25,16.25,16.24,16.24,44290.0,16.25,16.25,16.24,16.24,44290.0
2018-01-16 14:40:00,16.25,16.25,16.24,16.24,109032.0,16.25,16.25,16.24,16.24,109032.0
2018-01-16 14:45:00,16.25,16.25,16.22,16.22,86253.0,16.25,16.25,16.22,16.22,86253.0
2018-01-16 14:50:00,16.23,16.23,16.21,16.22,47965.0,16.23,16.23,16.21,16.22,47965.0
2018-01-16 14:55:00,16.21,16.23,16.21,16.23,52787.0,16.21,16.23,16.21,16.23,52787.0
2018-01-16 15:00:00,16.22,16.23,16.21,16.21,51701.0,16.22,16.23,16.21,16.21,51701.0
2018-01-16 15:05:00,16.22,16.22,16.21,16.21,46326.0,16.22,16.22,16.21,16.21,46326.0
2018-01-16 15:10:00,16.22,16.22,16.21,16.21,38821.0,16.22,16.22,16.21,16.21,38821.0
2018-01-16 15:15:00,16.21,16.22,16.21,16.21,35155.0,16.21,16.22,16.21,16.21,35155.0
2018-01-16 15:20:00,16.22,16.23,16.21,16.22,185491.0,16.22,16.23,16.21,16.22,185491.0
2018-01-16 15:25:00,16.23,16.23,16.22,16.22,54063.0,16.23,16.23,16.22,16.22,54063.0
2018-01-16 15:30:00,16.23,16.24,16.22,16.23,103175.0,16.23,16.24,16.22,16.23,103175.0
2018-01-16 15:35:00,16.23,16.24,16.23,16.24,43535.0,16.23,16.24,16.23,16.24,43535.0
2018-01-16 15:40:00,16.23,16.24,16.23,16.23,96661.0,16.23,16.24,16.23,16.23,96661.0
2018-01-16 15:45:00,16.23,16.24,16.23,16.23,36655.0,16.23,16.24,16.23,16.23,36655.0
2018-01-16 15:50:00,16.23,16.25,16.23,16.25,351691.0,16.23,16.25,16.23,16.25,351691.0
2018-01-16 15:55:00,16.25,16.25,16.24,16.24,266173.0,16.25,16.25,16.24,16.24,266173.0
2018-01-17 09:30:00,16.18,16.2,16.16,16.2,175071.0,16.18,16.2,16.16,16.2,175071.0
2018-01-17 09:35:00,16.19,16.19,16.15,16.17,114307.0,16.19,16.19,16.15,16.17,114307.0
2018-01-17 09:40:00,16.17,16.18,16.16,16.16,101332.0,16.17,16.18,16.16,16.16,101332.0
2018-01-17 09:45:00,16.16,16.17,16.12,16.13,140510.0,16.16,16.17,16.12,16.13,140510.0
2018-01-17 09:50:00,16.13,16.14,16.12,16.13,61847.0,16.13,16.14,16.12,16.13,61847.0
2018-01-17 09:55:00,16.13,16.15,16.12,16.14,122866.0,16.13,16.15,16.12,16.14,122866.0
2018-01-17 10:00:00,16.14,16.15,16.1,16.12,491115.0,16.14,16.15,16.1,16.12,491115.0
2018-01-17 10:05:00,16.12,16.14,16.12,16.13,72960.0,16.12,16.14,16.12,16.13,72960.0
2018-01-17 10:10:00,16.12,16.14,16.12,16.14,54307.0,16.12,16.14,16.12,16.14,54307.0
2018-01-17 10:15:00,16.14,16.17,16.13,16.15,177152.0,16.14,16.17,16.13,16.15,177152.0
2018-01-17 10:20:00,16.15,16.16,16.15,16.16,24394.0,16.15,16.16,16.15,16.16,24394.0
2018-01-17 10:25:00,16.15,16.17,16.15,16.15,86439.0,16.15,16.17,16.15,16.15,86439.0
2018-01-17 10:30:00,16.15,16.15,16.13,16.14,117165.0,16.15,16.15,16.13,16.14,117165.0
2018-01-17 10:35:00,16.14,16.15,16.13,16.14,84445.0,16.14,16.15,16.13,16.14,84445.0
2018-01-17 10:40:00,16.15,16.15,16.13,16.13,44521.0,16.15,16.15,16.13,16.13,44521.0
2018-01-17 10:45:00,16.14,16.14,16.13,16.14,30550.0,16.14,16.14,16.13,16.14,30550.0
2018-01-17 10:50:00,16.13,16.14,16.13,16.13,23214.0,16.13,16.14,16.13,16.13,23214.0
2018-01-17 10:55:00,16.14,16.14,16.13,16.13,18312.0,16.14,16.14,16.13,16.13,18312.0
2018-01-17 11:00:00,16.13,16.14,16.11,16.12,90824.0,16.13,16.14,16.11,16.12,90824.0
2018-01-17 11:05:00,16.12,16.13,16.11,16.12,62167.0,16.12,16.13,16.11,16.12,62167.0
2018-01-17 11:10:00,16.12,16.14,16.12,16.13,87996.0,16.12,16.14,16.12,16.13,87996.0
2018-01-17 11:15:00,16.14,16.14,16.12,16.13,74241.0,16.14,16.14,16.12,16.13,74241.0
2018-01-17 11:20:00,16.13,16.14,16.12,16.12,229954.0,16.13,16.14,16.12,16.12,229954.0
2018-01-17 11:25:00,16.12,16.13,16.12,16.13,78338.0,16.12,16.13,16.12,16.13,78338.0
2018-01-17 11:30:00,16.13,16.13,16.1,16.1,166687.0,16.13,16.13,16.1,16.1,166687.0
2018-01-17 11:35:00,16.11,16.11,16.05,16.07,867957.0,16.11,16.11,16.05,16.07,867957.0
2018-01-17 11:40:00,16.07,16.07,16.05,16.07,91065.0,16.07,16.07,16.05,16.07,91065.0
2018-01-17 11:45:00,16.07,16.08,16.06,16.07,147960.0,16.07,16.08,16.06,16.07,147960.0
2018-01-17 11:50:00,16.08,16.08,16.07,16.07,96365.0,16.08,16.08,16.07,16.07,96365.0
2018-01-17 11:55:00,16.08,16.1,16.07,16.1,172005.0,16.08,16.1,16.07,16.1,172005.0
2018-01-17 12:00:00,16.1,16.11,16.09,16.11,112528.0,16.1,16.11,16.09,16.11,112528.0
2018-01-17 12:05:00,16.11,16.11,16.1,16.1,34047.0,16.11,16.11,16.1,16.1,34047.0
2018-01-17 12:10:00,16.11,16.13,16.1,16.11,281324.0,16.11,16.13,16.1,16.11,281324.0
2018-01-17 12:15:00,16.12,16.14,16.11,16.14,94016.0,16.12,16.14,16.11,16.14,94016.0
2018-01-17 12:20:00,16.13,16.14,16.13,16.14,32778.0,16.13,16.14,16.13,16.14,32778.0
2018-01-17 12:25:00,16.13,16.14,16.13,16.14,25150.0,16.13,16.14,16.13,16.14,25150.0
2018-01-17 12:30:00,16.14,16.14,16.13,16.13,42726.0,16.14,16.14,16.13,16.13,42726.0
2018-01-17 12:35:00,16.14,16.14,16.13,16.13,25643.0,16.14,16.14,16.13,16.13,25643.0
2018-01-17 12:40:00,16.13,16.14,16.13,16.13,20551.0,16.13,16.14,16.13,16.13,20551.0
2018-01-17 12:45:00,16.13,16.14,16.13,16.14,46015.0,16.13,16.14,16.13,16.14,46015.0
2018-01-17 12:50:00,16.14,16.14,16.13,16.14,23900.0,16.14,16.14,16.13,16.14,23900.0
2018-01-17 12:55:00,16.14,16.16,16.13,16.16,177675.0,16.14,16.16,16.13,16.16,177675.0
2018-01-17 13:00:00,16.15,16.16,16.14,16.15,103304.0,16.15,16.16,16.14,16.15,103304.0
2018-01-17 13:05:00,16.16,16.17,16.14,16.15,103725.0,16.16,16.17,16.14,16.15,103725.0
2018-01-17 13:10:00,16.15,16.17,16.15,16.16,62812.0,16.15,16.17,16.15,16.16,62812.0
2018-01-17 13:15:00,16.16,16.17,16.15,16.16,169030.0,16.16,16.17,16.15,16.16,169030.0
2018-01-17 13:20:00,16.17,16.18,16.16,16.18,38509.0,16.17,16.18,16.16,16.18,38509.0
2018-01-17 13:25:00,16.17,16.19,16.16,16.19,77892.0,16.17,16.19,16.16,16.19,77892.0
2018-01-17 13:30:00,16.18,16.22,16.18,16.21,154448.0,16.18,16.22,16.18,16.21,154448.0
2018-01-17 13:35:00,16.21,16.23,16.21,16.21,116296.0,16.21,16.23,16.21,16.21,116296.0
2018-01-17 13:40:00,16.21,16.22,16.2,16.21,43872.0,16.21,16.22,16.2,16.21,43872.0
2018-01-17 13:45:00,16.21,16.21,16.2,16.21,41430.0,16.21,16.21,16.2,16.21,41430.0
2018-01-17 13:50:00,16.21,16.22,16.2,16.2,82985.0,16.21,16.22,16.2,16.2,82985.0
2018-01-17 13:55:00,16.21,16.21,16.19,16.19,35872.0,16.21,16.21,16.19,16.19,35872.0
2018-01-17 14:00:00,16.19,16.2,16.16,16.18,75962.0,16.19,16.2,16.16,16.18,75962.0
2018-01-17 14:05:00,16.17,16.18,16.17,16.18,16437.0,16.17,16.18,16.17,16.18,16437.0
2018-01-17 14:10:00,16.18,16.19,16.17,16.18,73584.0,16.18,16.19,16.17,16.18,73584.0
2018-01-17 14:15:00,16.19,16.19,16.17,16.18,34922.0,16.19,16.19,16.17,16.18,34922.0
2018-01-17 14:20:00,16.18,16.18,16.17,16.18,15360.0,16.18,16.18,16.17,16.18,15360.0
2018-01-17 14:25:00,16.17,16.18,16.16,16.16,86047.0,16.17,16.18,16.16,16.16,86047.0
2018-01-17 14:30:00,16.17,16.17,16.16,16.16,149505.0,16.17,16.17,16.16,16.16,149505.0
2018-01-17 14:35:00,16.16,16.16,16.13,16.13,117715.0,16.16,16.16,16.13,16.13,117715.0
2018-01-17 14:40:00,16.14,16.14,16.12,16.14,86714.0,16.14,16.14,16.12,16.14,86714.0
2018-01-17 14:45:00,16.13,16.14,16.11,16.12,63291.0,16.13,16.14,16.11,16.12,63291.0
2018-01-17 14:50:00,16.12,16.12,16.11,16.11,31297.0,16.12,16.12,16.11,16.11,31297.0
2018-01-17 14:55:00,16.11,16.11,16.06,16.06,358633.0,16.11,16.11,16.06,16.06,358633.0
2018-01-17 15:00:00,16.06,16.08,16.03,16.07,482846.0,16.06,16.08,16.03,16.07,482846.0
2018-01-17 15:05:00,16.07,16.09,16.05,16.06,213415.0,16.07,16.09,16.05,16.06,213415.0
2018-01-17 15:10:00,16.06,16.07,16.05,16.06,174347.0,16.06,16.07,16.05,16.06,174347.0
2018-01-17 15:15:00,16.05,16.06,16.02,16.03,238324.0,16.05,16.06,16.02,16.03,238324.0
2018-01-17 15:20:00,16.03,16.04,16.02,16.03,195681.0,16.03,16.04,16.02,16.03,195681.0
2018-01-17 15:25:00,16.04,16.05,16.02,16.04,118493.0,16.04,16.05,16.02,16.04,118493.0
2018-01-17 15:30:00,16.05,16.06,16.04,16.05,135766.0,16.05,16.06,16.04,16.05,135766.0
2018-01-17 15:35:00,16.05,16.06,16.03,16.03,169120.0,16.05,16.06,16.03,16.03,169120.0
2018-01-17 15:40:00,16.03,16.04,16.02,16.03,131389.0,16.03,16.04,16.02,16.03,131389.0
2018-01-17 15:45:00,16.03,16.05,16.02,16.05,286119.0,16.03,16.05,16.02,16.05,286119.0
2018-01-17 15:50:00,16.04,16.05,16.03,16.03,654346.0,16.04,16.05,16.03,16.03,654346.0
2018-01-17 15:55:00,16.04,16.06,16.03,16.06,453431.0,16.04,16.06,16.03,16.06,453431.0
2018-01-18 09:30:00,16.07,16.1,16.07,16.08,413037.0,16.07,16.1,16.07,16.08,413037.0
2018-01-18 09:35:00,16.09,16.1,16.08,16.09,120732.0,16.09,16.1,16.08,16.09,120732.0
2018-01-18 09:40:00,16.1,16.16,16.09,16.14,275260.0,16.1,16.16,16.09,16.14,275260.0
2018-01-18 09:45:00,16.15,16.16,16.13,16.14,201041.0,16.15,16.16,16.13,16.14,201041.0
2018-01-18 09:50:00,16.14,16.15,16.12,16.14,85208.0,16.14,16.15,16.12,16.14,85208.0
2018-01-18 09:55:00,16.14,16.14,16.12,16.13,54098.0,16.14,16.14,16.12,16.13,54098.0
2018-01-18 10:00:00,16.13,16.14,16.12,16.13,124359.0,16.13,16.14,16.12,16.13,124359.0
2018-01-18 10:05:00,16.13,16.14,16.11,16.12,51344.0,16.13,16.14,16.11,16.12,51344.0
2018-01-18 10:10:00,16.12,16.12,16.11,16.12,53592.0,16.12,16.12,16.11,16.12,53592.0
2018-01-18 10:15:00,16.11,16.12,16.1,16.11,86036.0,16.11,16.12,16.1,16.11,86036.0
2018-01-18 10:20:00,16.11,16.12,16.1,16.1,100659.0,16.11,16.12,16.1,16.1,100659.0
2018-01-18 10:25:00,16.1,16.11,16.05,16.05,245662.0,16.1,16.11,16.05,16.05,245662.0
2018-01-18 10:30:00,16.05,16.06,16.04,16.04,125865.0,16.05,16.06,16.04,16.04,125865.0
2018-01-18 10:35:00,16.04,16.05,16.03,16.03,73073.0,16.04,16.05,16.03,16.03,73073.0
2018-01-18 10:40:00,16.03,16.04,16.02,16.04,115237.0,16.03,16.04,16.02,16.04,115237.0
2018-01-18 10:45:00,16.04,16.04,16.02,16.02,113696.0,16.04,16.04,16.02,16.02,113696.0
2018-01-18 10:50:00,16.03,16.04,16.02,16.02,49648.0,16.03,16.04,16.02,16.02,49648.0
2018-01-18 10:55:00,16.03,16.05,16.03,16.04,120419.0,16.03,16.05,16.03,16.04,120419.0
2018-01-18 11:00:00,16.05,16.05,16.02,16.03,133290.0,16.05,16.05,16.02,16.03,133290.0
2018-01-18 11:05:00,16.03,16.04,16.03,16.03,87270.0,16.03,16.04,16.03,16.03,87270.0
2018-01-18 11:10:00,16.03,16.04,16.02,16.02,55665.0,16.03,16.04,16.02,16.02,55665.0
2018-01-18 11:15:00,16.02,16.06,16.02,16.05,86412.0,16.02,16.06,16.02,16.05,86412.0
2018-01-18 11:20:00,16.06,16.09,16.05,16.09,85098.0,16.06,16.09,16.05,16.09,85098.0
2018-01-18 11:25:00,16.08,16.09,16.07,16.07,59317.0,16.08,16.09,16.07,16.07,59317.0
2018-01-18 11:30:00,16.07,16.08,16.06,16.07,88900.0,16.07,16.08,16.06,16.07,88900.0
2018-01-18 11:35:00,16.07,16.07,16.06,16.06,60353.0,16.07,16.07,16.06,16.06,60353.0
2018-01-18 11:40:00,16.07,16.07,16.06,16.06,23815.0,16.07,16.07,16.06,16.06,23815.0
2018-01-18 11:45:00,16.06,16.07,16.04,16.04,37620.0,16.06,16.07,16.04,16.04,37620.0
2018-01-18 11:50:00,16.05,16.06,16.04,16.05,60330.0,16.05,16.06,16.04,16.05,60330.0
2018-01-18 11:55:00,16.05,16.06,16.04,16.05,109193.0,16.05,16.06,16.04,16.05,109193.0
2018-01-18 12:00:00,16.04,16.05,16.04,16.04,12199.0,16.04,16.05,16.04,16.04,12199.0
2018-01-18 12:05:00,16.05,16.06,16.04,16.05,43985.0,16.05,16.06,16.04,16.05,43985.0
2018-01-18 12:10:00,16.05,16.06,16.05,16.05,15997.0,16.05,16.06,16.05,16.05,15997.0
2018-01-18 12:15:00,16.05,16.06,16.05,16.05,14887.0,16.05,16.06,16.05,16.05,14887.0
2018-01-18 12:20:00,16.06,16.07,16.05,16.06,48649.0,16.06,16.07,16.05,16.06,48649.0
2018-01-18 12:25:00,16.06,16.07,16.05,16.06,15985.0,16.06,16.07,16.05,16.06,15985.0
2018-01-18 12:30:00,16.05,16.06,16.05,16.05,14951.0,16.05,16.06,16.05,16.05,14951.0
2018-01-18 12:35:00,16.05,16.05,16.03,16.04,115947.0,16.05,16.05,16.03,16.04,115947.0
2018-01-18 12:40:00,16.05,16.05,16.03,16.04,24129.0,16.05,16.05,16.03,16.04,24129.0
2018-01-18 12:45:00,16.03,16.05,16.03,16.03,138974.0,16.03,16.05,16.03,16.03,138974.0
2018-01-18 12:50:00,16.04,16.04,16.02,16.03,27949.0,16.04,16.04,16.02,16.03,27949.0
2018-01-18 12:55:00,16.02,16.03,16.01,16.03,120939.0,16.02,16.03,16.01,16.03,120939.0
2018-01-18 13:00:00,16.02,16.03,16.01,16.02,29489.0,16.02,16.03,16.01,16.02,29489.0
2018-01-18 13:05:00,16.02,16.02,16.01,16.02,68116.0,16.02,16.02,16.01,16.02,68116.0
2018-01-18 13:10:00,16.02,16.02,16.0,16.01,88369.0,16.02,16.02,16.0,16.01,88369.0
2018-01-18 13:15:00,16.0,16.01,15.99,16.0,193301.0,16.0,16.01,15.99,16.0,193301.0
2018-01-18 13:20:00,15.99,16.0,15.98,15.98,101695.0,15.99,16.0,15.98,15.98,101695.0
2018-01-18 13:25:00,15.98,15.99,15.97,15.98,111087.0,15.98,15.99,15.97,15.98,111087.0
2018-01-18 13:30:00,15.98,15.98,15.95,15.96,236969.0,15.98,15.98,15.95,15.96,236969.0
2018-01-18 13:35:00,15.97,15.99,15.97,15.98,62774.0,15.97,15.99,15.97,15.98,62774.0
2018-01-18 13:40:00,15.98,16.0,15.97,16.0,40151.0,15.98,16.0,15.97,16.0,40151.0
2018-01-18 13:45:00,15.99,16.0,15.99,15.99,47237.0,15.99,16.0,15.99,15.99,47237.0
2018-01-18 13:50:00,15.99,16.0,15.98,15.98,54593.0,15.99,16.0,15.98,15.98,54593.0
2018-01-18 13:55:00,15.98,15.99,15.98,15.99,55429.0,15.98,15.99,15.98,15.99,55429.0
2018-01-18 14:00:00,15.98,15.98,15.97,15.98,59669.0,15.98,15.98,15.97,15.98,59669.0
2018-01-18 14:05:00,15.98,16.0,15.98,15.99,137159.0,15.98,16.0,15.98,15.99,137159.0
2018-01-18 14:10:00,16.0,16.0,15.98,15.98,108066.0,16.0,16.0,15.98,15.98,108066.0
2018-01-18 14:15:00,15.98,16.0,15.98,16.0,33386.0,15.98,16.0,15.98,16.0,33386.0
2018-01-18 14:20:00,16.0,16.0,15.99,16.0,34003.0,16.0,16.0,15.99,16.0,34003.0
2018-01-18 14:25:00,16.0,16.0,15.99,15.99,7577.0,16.0,16.0,15.99,15.99,7577.0
2018-01-18 14:30:00,15.99,16.0,15.99,15.99,39289.0,15.99,16.0,15.99,15.99,39289.0
2018-01-18 14:35:00,16.0,16.0,15.99,15.99,11763.0,16.0,16.0,15.99,15.99,11763.0
2018-01-18 14:40:00,16.0,16.0,15.99,16.0,44890.0,16.0,16.0,15.99,16.0,44890.0
2018-01-18 14:45:00,16.0,16.01,15.99,16.01,89407.0,16.0,16.01,15.99,16.01,89407.0
2018-01-18 14:50:00,16.01,16.01,16.0,16.0,63998.0,16.01,16.01,16.0,16.0,63998.0
2018-01-18 14:55:00,16.0,16.03,16.0,16.02,68787.0,16.0,16.03,16.0,16.02,68787.0
2018-01-18 15:00:00,16.02,16.02,16.01,16.01,91416.0,16.02,16.02,16.01,16.01,91416.0
2018-01-18 15:05:00,16.01,16.02,16.0,16.0,45742.0,16.01,16.02,16.0,16.0,45742.0
2018-01-18 15:10:00,16.01,16.01,15.99,16.0,47496.0,16.01,16.01,15.99,16.0,47496.0
2018-01-18 15:15:00,16.0,16.0,15.98,15.99,35411.0,16.0,16.0,15.98,15.99,35411.0
2018-01-18 15:20:00,15.98,15.99,15.96,15.96,311658.0,15.98,15.99,15.96,15.96,311658.0
2018-01-18 15:25:00,15.96,15.97,15.95,15.95,94557.0,15.96,15.97,15.95,15.95,94557.0
2018-01-18 15:30:00,15.95,15.97,15.95,15.96,90773.0,15.95,15.97,15.95,15.96,90773.0
2018-01-18 15:35:00,15.96,15.97,15.95,15.96,73008.0,15.96,15.97,15.95,15.96,73008.0
2018-01-18 15:40:00,15.96,15.97,15.96,15.97,39281.0,15.96,15.97,15.96,15.97,39281.0
2018-01-18 15:45:00,15.97,15.98,15.96,15.97,136524.0,15.97,15.98,15.96,15.97,136524.0
2018-01-18 15:50:00,15.97,15.98,15.97,15.98,116278.0,15.97,15.98,15.97,15.98,116278.0
2018-01-18 15:55:00,15.98,15.98,15.97,15.98,402334.0,15.98,15.98,15.97,15.98,402334.0
2018-01-19 09:30:00,16.05,16.06,16.04,16.04,177946.0,16.05,16.06,16.04,16.04,177946.0
2018-01-19 09:35:00,16.05,16.06,16.03,16.05,224162.0,16.05,16.06,16.03,16.05,224162.0
2018-01-19 09:40:00,16.05,16.07,16.04,16.07,65947.0,16.05,16.07,16.04,16.07,65947.0
2018-01-19 09:45:00,16.07,16.07,16.05,16.06,100441.0,16.07,16.07,16.05,16.06,100441.0
2018-01-19 09:50:00,16.05,16.07,16.05,16.07,67693.0,16.05,16.07,16.05,16.07,67693.0
2018-01-19 09:55:00,16.06,16.07,16.06,16.07,29118.0,16.06,16.07,16.06,16.07,29118.0
2018-01-19 10:00:00,16.07,16.08,16.06,16.07,181819.0,16.07,16.08,16.06,16.07,181819.0
2018-01-19 10:05:00,16.07,16.07,16.05,16.06,73610.0,16.07,16.07,16.05,16.06,73610.0
2018-01-19 10:10:00,16.06,16.07,16.06,16.06,33123.0,16.06,16.07,16.06,16.06,33123.0
2018-01-19 10:15:00,16.06,16.07,16.06,16.06,54678.0,16.06,16.07,16.06,16.06,54678.0
2018-01-19 10:20:00,16.06,16.07,16.06,16.06,51530.0,16.06,16.07,16.06,16.06,51530.0
2018-01-19 10:25:00,16.06,16.06,16.05,16.05,29699.0,16.06,16.06,16.05,16.05,29699.0
2018-01-19 10:30:00,16.05,16.06,16.04,16.05,141668.0,16.05,16.06,16.04,16.05,141668.0
2018-01-19 10:35:00,16.06,16.06,16.04,16.05,23313.0,16.06,16.06,16.04,16.05,23313.0
2018-01-19 10:40:00,16.05,16.06,16.05,16.05,43323.0,16.05,16.06,16.05,16.05,43323.0
2018-01-19 10:45:00,16.05,16.05,16.03,16.04,231708.0,16.05,16.05,16.03,16.04,231708.0
2018-01-19 10:50:00,16.04,16.05,16.02,16.03,155164.0,16.04,16.05,16.02,16.03,155164.0
2018-01-19 10:55:00,16.03,16.03,16.02,16.03,44472.0,16.03,16.03,16.02,16.03,44472.0
2018-01-19 11:00:00,16.03,16.04,16.02,16.03,99015.0,16.03,16.04,16.02,16.03,99015.0
2018-01-19 11:05:00,16.03,16.04,16.02,16.04,56646.0,16.03,16.04,16.02,16.04,56646.0
2018-01-19 11:10:00,16.04,16.04,16.03,16.03,59777.0,16.04,16.04,16.03,16.03,59777.0
2018-01-19 11:15:00,16.03,16.05,16.03,16.05,45114.0,16.03,16.05,16.03,16.05,45114.0
2018-01-19 11:20:00,16.05,16.05,16.04,16.05,200444.0,16.05,16.05,16.04,16.05,200444.0
2018-01-19 11:25:00,16.05,16.05,16.04,16.05,60156.0,16.05,16.05,16.04,16.05,60156.0
2018-01-19 11:30:00,16.05,16.05,16.04,16.05,41394.0,16.05,16.05,16.04,16.05,41394.0
2018-01-19 11:35:00,16.04,16.05,16.03,16.04,203328.0,16.04,16.05,16.03,16.04,203328.0
2018-01-19 11:40:00,16.03,16.05,16.03,16.04,69590.0,16.03,16.05,16.03,16.04,69590.0
2018-01-19 11:45:00,16.04,16.05,16.03,16.04,32546.0,16.04,16.05,16.03,16.04,32546.0
2018-01-19 11:50:00,16.04,16.04,16.03,16.04,20881.0,16.04,16.04,16.03,16.04,20881.0
2018-01-19 11:55:00,16.04,16.04,16.03,16.04,10924.0,16.04,16.04,16.03,16.04,10924.0
2018-01-19 12:00:00,16.04,16.06,16.03,16.06,92274.0,16.04,16.06,16.03,16.06,92274.0
2018-01-19 12:05:00,16.06,16.06,16.05,16.06,18615.0,16.06,16.06,16.05,16.06,18615.0
2018-01-19 12:10:00,16.06,16.06,16.05,16.06,31781.0,16.06,16.06,16.05,16.06,31781.0
2018-01-19 12:15:00,16.06,16.06,16.05,16.06,23363.0,16.06,16.06,16.05,16.06,23363.0
2018-01-19 12:20:00,16.06,16.06,16.05,16.06,50260.0,16.06,16.06,16.05,16.06,50260.0
2018-01-19 12:25:00,16.06,16.06,16.05,16.06,14745.0,16.06,16.06,16.05,16.06,14745.0
2018-01-19 12:30:00,16.06,16.06,16.05,16.06,9306.0,16.06,16.06,16.05,16.06,9306.0
2018-01-19 12:35:00,16.05,16.06,16.05,16.06,4070.0,16.05,16.06,16.05,16.06,4070.0
2018-01-19 12:40:00,16.05,16.06,16.05,16.05,17634.0,16.05,16.06,16.05,16.05,17634.0
2018-01-19 12:45:00,16.05,16.06,16.05,16.05,7837.0,16.05,16.06,16.05,16.05,7837.0
2018-01-19 12:50:00,16.05,16.06,16.05,16.05,47500.0,16.05,16.06,16.05,16.05,47500.0
2018-01-19 12:55:00,16.05,16.06,16.05,16.05,38971.0,16.05,16.06,16.05,16.05,38971.0
2018-01-19 13:00:00,16.05,16.06,16.05,16.05,9059.0,16.05,16.06,16.05,16.05,9059.0
2018-01-19 13:05:00,16.05,16.05,16.04,16.05,39448.0,16.05,16.05,16.04,16.05,39448.0
2018-01-19 13:10:00,16.04,16.05,16.04,16.04,14922.0,16.04,16.05,16.04,16.04,14922.0
2018-01-19 13:15:00,16.04,16.05,16.04,16.05,31467.0,16.04,16.05,16.04,16.05,31467.0
2018-01-19 13:20:00,16.04,16.06,16.04,16.06,59524.0,16.04,16.06,16.04,16.06,59524.0
2018-01-19 13:25:00,16.06,16.06,16.05,16.05,51121.0,16.06,16.06,16.05,16.05,51121.0
2018-01-19 13:30:00,16.05,16.06,16.05,16.06,40236.0,16.05,16.06,16.05,16.06,40236.0
2018-01-19 13:35:00,16.05,16.06,16.05,16.05,9172.0,16.05,16.06,16.05,16.05,9172.0
2018-01-19 13:40:00,16.05,16.06,16.05,16.05,7206.0,16.05,16.06,16.05,16.05,7206.0
2018-01-19 13:45:00,16.06,16.06,16.05,16.05,11579.0,16.06,16.06,16.05,16.05,11579.0
2018-01-19 13:50:00,16.05,16.07,16.05,16.07,38584.0,16.05,16.07,16.05,16.07,38584.0
2018-01-19 13:55:00,16.07,16.09,16.06,16.09,205832.0,16.07,16.09,16.06,16.09,205832.0
2018-01-19 14:00:00,16.09,16.1,16.08,16.1,45997.0,16.09,16.1,16.08,16.1,45997.0
2018-01-19 14:05:00,16.09,16.1,16.09,16.1,16472.0,16.09,16.1,16.09,16.1,16472.0
2018-01-19 14:10:00,16.1,16.1,16.09,16.1,23913.0,16.1,16.1,16.09,16.1,23913.0
2018-01-19 14:15:00,16.09,16.1,16.09,16.1,18221.0,16.09,16.1,16.09,16.1,18221.0
2018-01-19 14:20:00,16.09,16.1,16.09,16.09,33433.0,16.09,16.1,16.09,16.09,33433.0
2018-01-19 14:25:00,16.09,16.1,16.09,16.09,27942.0,16.09,16.1,16.09,16.09,27942.0
2018-01-19 14:30:00,16.09,16.1,16.09,16.1,22581.0,16.09,16.1,16.09,16.1,22581.0
2018-01-19 14:35:00,16.1,16.11,16.09,16.11,263421.0,16.1,16.11,16.09,16.11,263421.0
2018-01-19 14:40:00,16.11,16.12,16.1,16.11,134066.0,16.11,16.12,16.1,16.11,134066.0
2018-01-19 14:45:00,16.11,16.12,16.1,16.11,105306.0,16.11,16.12,16.1,16.11,105306.0
2018-01-19 14:50:00,16.12,16.12,16.1,16.11,47864.0,16.12,16.12,16.1,16.11,47864.0
2018-01-19 14:55:00,16.11,16.11,16.1,16.11,36097.0,16.11,16.11,16.1,16.11,36097.0
2018-01-19 15:00:00,16.11,16.11,16.08,16.08,65634.0,16.11,16.11,16.08,16.08,65634.0
2018-01-19 15:05:00,16.08,16.09,16.08,16.08,47190.0,16.08,16.09,16.08,16.08,47190.0
2018-01-19 15:10:00,16.08,16.09,16.08,16.08,92055.0,16.08,16.09,16.08,16.08,92055.0
2018-01-19 15:15:00,16.08,16.09,16.07,16.07,179006.0,16.08,16.09,16.07,16.07,179006.0
2018-01-19 15:20:00,16.07,16.08,16.07,16.07,30246.0,16.07,16.08,16.07,16.07,30246.0
2018-01-19 15:25:00,16.07,16.08,16.07,16.07,73196.0,16.07,16.08,16.07,16.07,73196.0
2018-01-19 15:30:00,16.07,16.08,16.07,16.08,40254.0,16.07,16.08,16.07,16.08,40254.0
2018-01-19 15:35:00,16.07,16.08,16.07,16.07,112851.0,16.07,16.08,16.07,16.07,112851.0
2018-01-19 15:40:00,16.07,16.08,16.07,16.07,45744.0,16.07,16.08,16.07,16.07,45744.0
2018-01-19 15:45:00,16.07,16.07,16.06,16.06,197659.0,16.07,16.07,16.06,16.06,197659.0
2018-01-19 15:50:00,16.06,16.07,16.05,16.05,296475.0,16.06,16.07,16.05,16.05,296475.0
2018-01-19 15:55:00,16.05,16.06,16.05,16.05,664112.0,16.05,16.06,16.05,16.05,664112.0
2018-01-22 09:30:00,16.07,16.07,16.06,16.06,161085.0,16.07,16.07,16.06,16.06,161085.0
2018-01-22 09:35:00,16.06,16.06,16.04,16.05,86373.0,16.06,16.06,16.04,16.05,86373.0
2018-01-22 09:40:00,16.04,16.05,16.03,16.04,175246.0,16.04,16.05,16.03,16.04,175246.0
2018-01-22 09:45:00,16.04,16.05,16.04,16.04,47710.0,16.04,16.05,16.04,16.04,47710.0
2018-01-22 09:50:00,16.04,16.05,16.04,16.04,31393.0,16.04,16.05,16.04,16.04,31393.0
2018-01-22 09:55:00,16.05,16.05,16.02,16.03,94144.0,16.05,16.05,16.02,16.03,94144.0
2018-01-22 10:00:00,16.03,16.04,16.02,16.04,57368.0,16.03,16.04,16.02,16.04,57368.0
2018-01-22 10:05:00,16.04,16.04,16.03,16.04,54571.0,16.04,16.04,16.03,16.04,54571.0
2018-01-22 10:10:00,16.04,16.05,16.03,16.04,46019.0,16.04,16.05,16.03,16.04,46019.0
2018-01-22 10:15:00,16.05,16.06,16.04,16.06,47699.0,16.05,16.06,16.04,16.06,47699.0
2018-01-22 10:20:00,16.05,16.06,16.05,16.06,44305.0,16.05,16.06,16.05,16.06,44305.0
2018-01-22 10:25:00,16.06,16.07,16.05,16.06,233867.0,16.06,16.07,16.05,16.06,233867.0
2018-01-22 10:30:00,16.06,16.07,16.05,16.05,46743.0,16.06,16.07,16.05,16.05,46743.0
2018-01-22 10:35:00,16.05,16.07,16.05,16.06,146901.0,16.05,16.07,16.05,16.06,146901.0
2018-01-22 10:40:00,16.07,16.09,16.06,16.09,61546.0,16.07,16.09,16.06,16.09,61546.0
2018-01-22 10:45:00,16.09,16.09,16.08,16.09,26000.0,16.09,16.09,16.08,16.09,26000.0
2018-01-22 10:50:00,16.08,16.09,16.07,16.07,88886.0,16.08,16.09,16.07,16.07,88886.0
2018-01-22 10:55:00,16.07,16.08,16.05,16.07,171565.0,16.07,16.08,16.05,16.07,171565.0
2018-01-22 11:00:00,16.06,16.07,16.05,16.06,204709.0,16.06,16.07,16.05,16.06,204709.0
2018-01-22 11:05:00,16.06,16.07,16.05,16.05,70845.0,16.06,16.07,16.05,16.05,70845.0
2018-01-22 11:10:00,16.06,16.06,16.05,16.05,12076.0,16.06,16.06,16.05,16.05,12076.0
2018-01-22 11:15:00,16.05,16.06,16.05,16.05,37586.0,16.05,16.06,16.05,16.05,37586.0
2018-01-22 11:20:00,16.06,16.06,16.05,16.05,43131.0,16.06,16.06,16.05,16.05,43131.0
2018-01-22 11:25:00,16.05,16.06,16.05,16.05,74800.0,16.05,16.06,16.05,16.05,74800.0
2018-01-22 11:30:00,16.05,16.06,16.05,16.05,23613.0,16.05,16.06,16.05,16.05,23613.0
2018-01-22 11:35:00,16.05,16.06,16.05,16.05,10333.0,16.05,16.06,16.05,16.05,10333.0
2018-01-22 11:40:00,16.05,16.06,16.04,16.04,66892.0,16.05,16.06,16.04,16.04,66892.0
2018-01-22 11:45:00,16.04,16.05,16.03,16.03,28095.0,16.04,16.05,16.03,16.03,28095.0
2018-01-22 11:50:00,16.03,16.04,16.03,16.03,35140.0,16.03,16.04,16.03,16.03,35140.0
2018-01-22 11:55:00,16.03,16.04,16.03,16.03,35838.0,16.03,16.04,16.03,16.03,35838.0
2018-01-22 12:00:00,16.03,16.04,16.02,16.03,106119.0,16.03,16.04,16.02,16.03,106119.0
2018-01-22 12:05:00,16.02,16.03,16.02,16.03,67568.0,16.02,16.03,16.02,16.03,67568.0
2018-01-22 12:10:00,16.03,16.05,16.02,16.04,121801.0,16.03,16.05,16.02,16.04,121801.0
2018-01-22 12:15:00,16.04,16.05,16.02,16.03,44604.0,16.04,16.05,16.02,16.03,44604.0
2018-01-22 12:20:00,16.02,16.03,16.0,16.03,310566.0,16.02,16.03,16.0,16.03,310566.0
2018-01-22 12:25:00,16.03,16.04,16.02,16.04,18630.0,16.03,16.04,16.02,16.04,18630.0
2018-01-22 12:30:00,16.04,16.04,16.02,16.03,30396.0,16.04,16.04,16.02,16.03,30396.0
2018-01-22 12:35:00,16.04,16.04,16.02,16.03,15306.0,16.04,16.04,16.02,16.03,15306.0
2018-01-22 12:40:00,16.02,16.03,16.02,16.02,8638.0,16.02,16.03,16.02,16.02,8638.0
2018-01-22 12:45:00,16.02,16.03,16.02,16.03,20330.0,16.02,16.03,16.02,16.03,20330.0
2018-01-22 12:50:00,16.03,16.04,16.02,16.03,75116.0,16.03,16.04,16.02,16.03,75116.0
2018-01-22 12:55:00,16.04,16.04,16.02,16.04,42192.0,16.04,16.04,16.02,16.04,42192.0
2018-01-22 13:00:00,16.04,16.04,16.02,16.02,52710.0,16.04,16.04,16.02,16.02,52710.0
2018-01-22 13:05:00,16.02,16.03,16.02,16.03,46896.0,16.02,16.03,16.02,16.03,46896.0
2018-01-22 13:10:00,16.03,16.04,16.02,16.04,36330.0,16.03,16.04,16.02,16.04,36330.0
2018-01-22 13:15:00,16.04,16.04,16.03,16.04,15694.0,16.04,16.04,16.03,16.04,15694.0
2018-01-22 13:20:00,16.04,16.04,16.02,16.02,33921.0,16.04,16.04,16.02,16.02,33921.0
2018-01-22 13:25:00,16.02,16.02,16.01,16.01,31557.0,16.02,16.02,16.01,16.01,31557.0
2018-01-22 13:30:00,16.01,16.02,16.01,16.01,16333.0,16.01,16.02,16.01,16.01,16333.0
2018-01-22 13:35:00,16.02,16.02,16.01,16.02,16208.0,16.02,16.02,16.01,16.02,16208.0
2018-01-22 13:40:00,16.02,16.03,16.01,16.02,46549.0,16.02,16.03,16.01,16.02,46549.0
2018-01-22 13:45:00,16.02,16.03,16.02,16.02,8587.0,16.02,16.03,16.02,16.02,8587.0
2018-01-22 13:50:00,16.03,16.03,16.01,16.01,24175.0,16.03,16.03,16.01,16.01,24175.0
2018-01-22 13:55:00,16.02,16.02,16.01,16.01,11047.0,16.02,16.02,16.01,16.01,11047.0
2018-01-22 14:00:00,16.01,16.02,16.01,16.01,23992.0,16.01,16.02,16.01,16.01,23992.0
2018-01-22 14:05:00,16.01,16.02,16.01,16.01,15658.0,16.01,16.02,16.01,16.01,15658.0
2018-01-22 14:10:00,16.01,16.02,16.01,16.01,17541.0,16.01,16.02,16.01,16.01,17541.0
2018-01-22 14:15:00,16.02,16.02,16.01,16.01,11771.0,16.02,16.02,16.01,16.01,11771.0
2018-01-22 14:20:00,16.01,16.02,16.01,16.01,15099.0,16.01,16.02,16.01,16.01,15099.0
2018-01-22 14:25:00,16.01,16.02,16.01,16.01,45920.0,16.01,16.02,16.01,16.01,45920.0
2018-01-22 14:30:00,16.02,16.02,16.01,16.01,13652.0,16.02,16.02,16.01,16.01,13652.0
2018-01-22 14:35:00,16.01,16.02,16.01,16.02,6643.0,16.01,16.02,16.01,16.02,6643.0
2018-01-22 14:40:00,16.02,16.04,16.01,16.04,73831.0,16.02,16.04,16.01,16.04,73831.0
2018-01-22 14:45:00,16.04,16.04,16.03,16.04,8629.0,16.04,16.04,16.03,16.04,8629.0
2018-01-22 14:50:00,16.04,16.04,16.03,16.03,8800.0,16.04,16.04,16.03,16.03,8800.0
2018-01-22 14:55:00,16.04,16.04,16.03,16.03,17754.0,16.04,16.04,16.03,16.03,17754.0
2018-01-22 15:00:00,16.03,16.05,16.03,16.05,62940.0,16.03,16.05,16.03,16.05,62940.0
2018-01-22 15:05:00,16.05,16.05,16.04,16.04,11369.0,16.05,16.05,16.04,16.04,11369.0
2018-01-22 15:10:00,16.04,16.04,16.03,16.04,35565.0,16.04,16.04,16.03,16.04,35565.0
2018-01-22 15:15:00,16.03,16.04,16.03,16.04,16950.0,16.03,16.04,16.03,16.04,16950.0
2018-01-22 15:20:00,16.04,16.04,16.03,16.04,46780.0,16.04,16.04,16.03,16.04,46780.0
2018-01-22 15:25:00,16.03,16.04,16.03,16.03,24645.0,16.03,16.04,16.03,16.03,24645.0
2018-01-22 15:30:00,16.03,16.04,16.03,16.04,29171.0,16.03,16.04,16.03,16.04,29171.0
2018-01-22 15:35:00,16.03,16.04,16.03,16.04,19334.0,16.03,16.04,16.03,16.04,19334.0
2018-01-22 15:40:00,16.03,16.04,16.03,16.04,21828.0,16.03,16.04,16.03,16.04,21828.0
2018-01-22 15:45:00,16.04,16.05,16.03,16.05,42889.0,16.04,16.05,16.03,16.05,42889.0
2018-01-22 15:50:00,16.04,16.05,16.04,16.04,87748.0,16.04,16.05,16.04,16.04,87748.0
2018-01-22 15:55:00,16.04,16.05,16.04,16.04,249377.0,16.04,16.05,16.04,16.04,249377.0
2018-01-23 09:30:00,15.86,15.86,15.82,15.83,677233.0,15.86,15.86,15.82,15.83,677233.0
2018-01-23 09:35:00,15.83,15.84,15.8,15.84,649013.0,15.83,15.84,15.8,15.84,649013.0
2018-01-23 09:40:00,15.84,15.84,15.79,15.82,414081.0,15.84,15.84,15.79,15.82,414081.0
2018-01-23 09:45:00,15.82,15.85,15.81,15.83,132918.0,15.82,15.85,15.81,15.83,132918.0
2018-01-23 09:50:00,15.84,15.87,15.82,15.85,264513.0,15.84,15.87,15.82,15.85,264513.0
2018-01-23 09:55:00,15.86,15.89,15.85,15.88,209015.0,15.86,15.89,15.85,15.88,209015.0
2018-01-23 10:00:00,15.88,15.89,15.86,15.88,154827.0,15.88,15.89,15.86,15.88,154827.0
2018-01-23 10:05:00,15.89,15.91,15.89,15.9,86304.0,15.89,15.91,15.89,15.9,86304.0
2018-01-23 10:10:00,15.9,15.9,15.88,15.89,46207.0,15.9,15.9,15.88,15.89,46207.0
2018-01-23 10:15:00,15.88,15.9,15.88,15.9,64533.0,15.88,15.9,15.88,15.9,64533.0
2018-01-23 10:20:00,15.89,15.93,15.89,15.92,345283.0,15.89,15.93,15.89,15.92,345283.0
2018-01-23 10:25:00,15.93,15.96,15.93,15.95,305371.0,15.93,15.96,15.93,15.95,305371.0
2018-01-23 10:30:00,15.94,15.95,15.93,15.93,33892.0,15.94,15.95,15.93,15.93,33892.0
2018-01-23 10:35:00,15.94,15.97,15.93,15.96,149583.0,15.94,15.97,15.93,15.96,149583.0
2018-01-23 10:40:00,15.96,15.98,15.95,15.98,113187.0,15.96,15.98,15.95,15.98,113187.0
2018-01-23 10:45:00,15.97,15.98,15.96,15.97,32762.0,15.97,15.98,15.96,15.97,32762.0
2018-01-23 10:50:00,15.97,15.98,15.96,15.97,113563.0,15.97,15.98,15.96,15.97,113563.0
2018-01-23 10:55:00,15.97,16.0,15.97,15.99,99131.0,15.97,16.0,15.97,15.99,99131.0
2018-01-23 11:00:00,15.99,15.99,15.97,15.98,54670.0,15.99,15.99,15.97,15.98,54670.0
2018-01-23 11:05:00,15.97,15.98,15.97,15.98,85640.0,15.97,15.98,15.97,15.98,85640.0
2018-01-23 11:10:00,15.98,15.99,15.97,15.97,77724.0,15.98,15.99,15.97,15.97,77724.0
2018-01-23 11:15:00,15.98,15.98,15.96,15.98,112702.0,15.98,15.98,15.96,15.98,112702.0
2018-01-23 11:20:00,15.98,15.98,15.95,15.96,256129.0,15.98,15.98,15.95,15.96,256129.0
2018-01-23 11:25:00,15.95,15.99,15.95,15.99,42348.0,15.95,15.99,15.95,15.99,42348.0
2018-01-23 11:30:00,15.98,15.98,15.97,15.98,22716.0,15.98,15.98,15.97,15.98,22716.0
2018-01-23 11:35:00,15.98,15.99,15.97,15.99,16739.0,15.98,15.99,15.97,15.99,16739.0
2018-01-23 11:40:00,15.99,16.0,15.98,16.0,170610.0,15.99,16.0,15.98,16.0,170610.0
2018-01-23 11:45:00,16.0,16.04,16.0,16.0,293340.0,16.0,16.04,16.0,16.0,293340.0
2018-01-23 11:50:00,16.0,16.0,15.98,15.99,26675.0,16.0,16.0,15.98,15.99,26675.0
2018-01-23 11:55:00,15.99,15.99,15.97,15.97,33059.0,15.99,15.99,15.97,15.97,33059.0
2018-01-23 12:00:00,15.97,15.98,15.97,15.97,19785.0,15.97,15.98,15.97,15.97,19785.0
2018-01-23 12:05:00,15.97,15.97,15.96,15.97,45192.0,15.97,15.97,15.96,15.97,45192.0
2018-01-23 12:10:00,15.97,15.98,15.96,15.97,43803.0,15.97,15.98,15.96,15.97,43803.0
2018-01-23 12:15:00,15.97,15.99,15.97,15.98,39218.0,15.97,15.99,15.97,15.98,39218.0
2018-01-23 12:20:00,15.99,15.99,15.97,15.98,81942.0,15.99,15.99,15.97,15.98,81942.0
2018-01-23 12:25:00,15.98,15.99,15.97,15.97,54739.0,15.98,15.99,15.97,15.97,54739.0
2018-01-23 12:30:00,15.98,15.98,15.96,15.98,68821.0,15.98,15.98,15.96,15.98,68821.0
2018-01-23 12:35:00,15.98,15.99,15.97,15.98,23443.0,15.98,15.99,15.97,15.98,23443.0
2018-01-23 12:40:00,15.97,15.98,15.97,15.98,9901.0,15.97,15.98,15.97,15.98,9901.0
2018-01-23 12:45:00,15.97,15.98,15.96,15.96,24877.0,15.97,15.98,15.96,15.96,24877.0
2018-01-23 12:50:00,15.97,15.97,15.96,15.97,7468.0,15.97,15.97,15.96,15.97,7468.0
2018-01-23 12:55:00,15.96,15.97,15.96,15.96,6442.0,15.96,15.97,15.96,15.96,6442.0
2018-01-23 13:00:00,15.96,15.97,15.96,15.96,21462.0,15.96,15.97,15.96,15.96,21462.0
2018-01-23 13:05:00,15.97,15.97,15.96,15.96,123986.0,15.97,15.97,15.96,15.96,123986.0
2018-01-23 13:10:00,15.96,15.96,15.95,15.95,73816.0,15.96,15.96,15.95,15.95,73816.0
2018-01-23 13:15:00,15.96,15.96,15.95,15.96,11246.0,15.96,15.96,15.95,15.96,11246.0
2018-01-23 13:20:00,15.95,15.96,15.94,15.95,81471.0,15.95,15.96,15.94,15.95,81471.0
2018-01-23 13:25:00,15.95,15.96,15.95,15.96,5326.0,15.95,15.96,15.95,15.96,5326.0
2018-01-23 13:30:00,15.96,15.99,15.96,15.98,105947.0,15.96,15.99,15.96,15.98,105947.0
2018-01-23 13:35:00,15.99,15.99,15.98,15.99,18676.0,15.99,15.99,15.98,15.99,18676.0
2018-01-23 13:40:00,15.99,15.99,15.98,15.99,33390.0,15.99,15.99,15.98,15.99,33390.0
2018-01-23 13:45:00,15.99,16.02,15.98,16.02,233503.0,15.99,16.02,15.98,16.02,233503.0
2018-01-23 13:50:00,16.01,16.02,15.99,16.0,66690.0,16.01,16.02,15.99,16.0,66690.0
2018-01-23 13:55:00,16.0,16.01,16.0,16.0,38884.0,16.0,16.01,16.0,16.0,38884.0
2018-01-23 14:00:00,16.0,16.01,15.99,16.0,35384.0,16.0,16.01,15.99,16.0,35384.0
2018-01-23 14:05:00,16.0,16.01,16.0,16.0,9700.0,16.0,16.01,16.0,16.0,9700.0
2018-01-23 14:10:00,16.01,16.01,16.0,16.01,24692.0,16.01,16.01,16.0,16.01,24692.0
2018-01-23 14:15:00,16.0,16.01,15.99,16.0,46861.0,16.0,16.01,15.99,16.0,46861.0
2018-01-23 14:20:00,16.01,16.02,16.0,16.01,81220.0,16.01,16.02,16.0,16.01,81220.0
2018-01-23 14:25:00,16.01,16.03,16.01,16.03,79264.0,16.01,16.03,16.01,16.03,79264.0
2018-01-23 14:30:00,16.03,16.03,16.02,16.02,41296.0,16.03,16.03,16.02,16.02,41296.0
2018-01-23 14:35:00,16.02,16.03,16.02,16.02,31111.0,16.02,16.03,16.02,16.02,31111.0
2018-01-23 14:40:00,16.02,16.05,16.02,16.05,281162.0,16.02,16.05,16.02,16.05,281162.0
2018-01-23 14:45:00,16.05,16.05,16.04,16.05,47844.0,16.05,16.05,16.04,16.05,47844.0
2018-01-23 14:50:00,16.04,16.05,16.04,16.05,33164.0,16.04,16.05,16.04,16.05,33164.0
2018-01-23 14:55:00,16.05,16.06,16.04,16.06,45970.0,16.05,16.06,16.04,16.06,45970.0
2018-01-23 15:00:00,16.05,16.08,16.05,16.07,185496.0,16.05,16.08,16.05,16.07,185496.0
2018-01-23 15:05:00,16.07,16.08,16.07,16.08,44534.0,16.07,16.08,16.07,16.08,44534.0
2018-01-23 15:10:00,16.08,16.08,16.07,16.07,74210.0,16.08,16.08,16.07,16.07,74210.0
2018-01-23 15:15:00,16.07,16.08,16.05,16.07,117495.0,16.07,16.08,16.05,16.07,117495.0
2018-01-23 15:20:00,16.07,16.08,16.06,16.08,23519.0,16.07,16.08,16.06,16.08,23519.0
2018-01-23 15:25:00,16.08,16.08,16.07,16.07,30518.0,16.08,16.08,16.07,16.07,30518.0
2018-01-23 15:30:00,16.07,16.08,16.07,16.07,35858.0,16.07,16.08,16.07,16.07,35858.0
2018-01-23 15:35:00,16.07,16.08,16.07,16.07,30218.0,16.07,16.08,16.07,16.07,30218.0
2018-01-23 15:40:00,16.07,16.09,16.07,16.08,122460.0,16.07,16.09,16.07,16.08,122460.0
2018-01-23 15:45:00,16.08,16.09,16.07,16.07,139078.0,16.08,16.09,16.07,16.07,139078.0
2018-01-23 15:50:00,16.07,16.08,16.07,16.07,46169.0,16.07,16.08,16.07,16.07,46169.0
2018-01-23 15:55:00,16.07,16.09,16.07,16.08,289017.0,16.07,16.09,16.07,16.08,289017.0
2018-01-24 09:30:00,16.38,16.43,16.37,16.42,902680.0,16.38,16.43,16.37,16.42,902680.0
2018-01-24 09:35:00,16.43,16.43,16.39,16.4,299858.0,16.43,16.43,16.39,16.4,299858.0
2018-01-24 09:40:00,16.39,16.4,16.37,16.4,279345.0,16.39,16.4,16.37,16.4,279345.0
2018-01-24 09:45:00,16.39,16.41,16.39,16.4,258002.0,16.39,16.41,16.39,16.4,258002.0
2018-01-24 09:50:00,16.41,16.43,16.4,16.42,350074.0,16.41,16.43,16.4,16.42,350074.0
2018-01-24 09:55:00,16.42,16.44,16.42,16.43,104686.0,16.42,16.44,16.42,16.43,104686.0
2018-01-24 10:00:00,16.43,16.44,16.42,16.42,242730.0,16.43,16.44,16.42,16.42,242730.0
2018-01-24 10:05:00,16.42,16.45,16.41,16.44,385738.0,16.42,16.45,16.41,16.44,385738.0
2018-01-24 10:10:00,16.44,16.44,16.39,16.4,312796.0,16.44,16.44,16.39,16.4,312796.0
2018-01-24 10:15:00,16.41,16.41,16.38,16.39,130529.0,16.41,16.41,16.38,16.39,130529.0
2018-01-24 10:20:00,16.39,16.41,16.38,16.41,155047.0,16.39,16.41,16.38,16.41,155047.0
2018-01-24 10:25:00,16.41,16.42,16.4,16.41,108048.0,16.41,16.42,16.4,16.41,108048.0
2018-01-24 10:30:00,16.41,16.42,16.38,16.38,331240.0,16.41,16.42,16.38,16.38,331240.0
2018-01-24 10:35:00,16.39,16.42,16.38,16.41,96183.0,16.39,16.42,16.38,16.41,96183.0
2018-01-24 10:40:00,16.41,16.43,16.41,16.42,156245.0,16.41,16.43,16.41,16.42,156245.0
2018-01-24 10:45:00,16.41,16.44,16.41,16.43,138459.0,16.41,16.44,16.41,16.43,138459.0
2018-01-24 10:50:00,16.43,16.43,16.4,16.41,116527.0,16.43,16.43,16.4,16.41,116527.0
2018-01-24 10:55:00,16.41,16.42,16.4,16.4,59111.0,16.41,16.42,16.4,16.4,59111.0
2018-01-24 11:00:00,16.41,16.41,16.35,16.36,299101.0,16.41,16.41,16.35,16.36,299101.0
2018-01-24 11:05:00,16.36,16.4,16.36,16.39,227792.0,16.36,16.4,16.36,16.39,227792.0
2018-01-24 11:10:00,16.39,16.4,16.37,16.38,166997.0,16.39,16.4,16.37,16.38,166997.0
2018-01-24 11:15:00,16.38,16.42,16.38,16.41,99253.0,16.38,16.42,16.38,16.41,99253.0
2018-01-24 11:20:00,16.41,16.42,16.4,16.42,44177.0,16.41,16.42,16.4,16.42,44177.0
2018-01-24 11:25:00,16.41,16.43,16.41,16.42,85056.0,16.41,16.43,16.41,16.42,85056.0
2018-01-24 11:30:00,16.42,16.43,16.4,16.4,79544.0,16.42,16.43,16.4,16.4,79544.0
2018-01-24 11:35:00,16.4,16.41,16.38,16.39,99374.0,16.4,16.41,16.38,16.39,99374.0
2018-01-24 11:40:00,16.39,16.41,16.39,16.4,107370.0,16.39,16.41,16.39,16.4,107370.0
2018-01-24 11:45:00,16.4,16.42,16.4,16.41,52254.0,16.4,16.42,16.4,16.41,52254.0
2018-01-24 11:50:00,16.41,16.42,16.4,16.4,80408.0,16.41,16.42,16.4,16.4,80408.0
2018-01-24 11:55:00,16.41,16.42,16.4,16.42,85169.0,16.41,16.42,16.4,16.42,85169.0
2018-01-24 12:00:00,16.42,16.44,16.41,16.44,74372.0,16.42,16.44,16.41,16.44,74372.0
2018-01-24 12:05:00,16.44,16.45,16.42,16.43,125804.0,16.44,16.45,16.42,16.43,125804.0
2018-01-24 12:10:00,16.42,16.43,16.42,16.43,67256.0,16.42,16.43,16.42,16.43,67256.0
2018-01-24 12:15:00,16.43,16.43,16.41,16.43,44655.0,16.43,16.43,16.41,16.43,44655.0
2018-01-24 12:20:00,16.43,16.43,16.42,16.42,29930.0,16.43,16.43,16.42,16.42,29930.0
2018-01-24 12:25:00,16.43,16.43,16.41,16.42,91084.0,16.43,16.43,16.41,16.42,91084.0
2018-01-24 12:30:00,16.42,16.42,16.4,16.41,120876.0,16.42,16.42,16.4,16.41,120876.0
2018-01-24 12:35:00,16.42,16.44,16.41,16.44,272753.0,16.42,16.44,16.41,16.44,272753.0
2018-01-24 12:40:00,16.44,16.45,16.43,16.44,140070.0,16.44,16.45,16.43,16.44,140070.0
2018-01-24 12:45:00,16.45,16.46,16.44,16.45,296487.0,16.45,16.46,16.44,16.45,296487.0
2018-01-24 12:50:00,16.45,16.45,16.43,16.43,59573.0,16.45,16.45,16.43,16.43,59573.0
2018-01-24 12:55:00,16.43,16.44,16.43,16.44,19848.0,16.43,16.44,16.43,16.44,19848.0
2018-01-24 13:00:00,16.43,16.45,16.43,16.44,59874.0,16.43,16.45,16.43,16.44,59874.0
2018-01-24 13:05:00,16.43,16.46,16.43,16.46,100403.0,16.43,16.46,16.43,16.46,100403.0
2018-01-24 13:10:00,16.46,16.47,16.44,16.44,82089.0,16.46,16.47,16.44,16.44,82089.0
2018-01-24 13:15:00,16.44,16.45,16.44,16.45,66644.0,16.44,16.45,16.44,16.45,66644.0
2018-01-24 13:20:00,16.45,16.5,16.44,16.5,281434.0,16.45,16.5,16.44,16.5,281434.0
2018-01-24 13:25:00,16.49,16.51,16.48,16.5,407361.0,16.49,16.51,16.48,16.5,407361.0
2018-01-24 13:30:00,16.5,16.52,16.49,16.5,136225.0,16.5,16.52,16.49,16.5,136225.0
2018-01-24 13:35:00,16.5,16.5,16.47,16.48,135727.0,16.5,16.5,16.47,16.48,135727.0
2018-01-24 13:40:00,16.48,16.5,16.48,16.5,48430.0,16.48,16.5,16.48,16.5,48430.0
2018-01-24 13:45:00,16.5,16.53,16.49,16.53,124457.0,16.5,16.53,16.49,16.53,124457.0
2018-01-24 13:50:00,16.52,16.55,16.52,16.55,181515.0,16.52,16.55,16.52,16.55,181515.0
2018-01-24 13:55:00,16.55,16.55,16.53,16.55,185098.0,16.55,16.55,16.53,16.55,185098.0
2018-01-24 14:00:00,16.55,16.6,16.54,16.57,645258.0,16.55,16.6,16.54,16.57,645258.0
2018-01-24 14:05:00,16.57,16.6,16.52,16.53,432777.0,16.57,16.6,16.52,16.53,432777.0
2018-01-24 14:10:00,16.54,16.58,16.53,16.56,155435.0,16.54,16.58,16.53,16.56,155435.0
2018-01-24 14:15:00,16.57,16.57,16.55,16.56,84611.0,16.57,16.57,16.55,16.56,84611.0
2018-01-24 14:20:00,16.55,16.56,16.55,16.56,38121.0,16.55,16.56,16.55,16.56,38121.0
2018-01-24 14:25:00,16.56,16.57,16.55,16.56,118008.0,16.56,16.57,16.55,16.56,118008.0
2018-01-24 14:30:00,16.56,16.56,16.55,16.55,61498.0,16.56,16.56,16.55,16.55,61498.0
2018-01-24 14:35:00,16.55,16.56,16.55,16.55,73373.0,16.55,16.56,16.55,16.55,73373.0
2018-01-24 14:40:00,16.55,16.58,16.55,16.57,127523.0,16.55,16.58,16.55,16.57,127523.0
2018-01-24 14:45:00,16.58,16.59,16.57,16.58,107534.0,16.58,16.59,16.57,16.58,107534.0
2018-01-24 14:50:00,16.58,16.59,16.54,16.54,216677.0,16.58,16.59,16.54,16.54,216677.0
2018-01-24 14:55:00,16.54,16.55,16.53,16.54,131525.0,16.54,16.55,16.53,16.54,131525.0
2018-01-24 15:00:00,16.54,16.56,16.53,16.56,2360219.0,16.54,16.56,16.53,16.56,2360219.0
2018-01-24 15:05:00,16.56,16.62,16.56,16.62,364128.0,16.56,16.62,16.56,16.62,364128.0
2018-01-24 15:10:00,16.62,16.62,16.58,16.59,304567.0,16.62,16.62,16.58,16.59,304567.0
2018-01-24 15:15:00,16.59,16.59,16.56,16.57,225425.0,16.59,16.59,16.56,16.57,225425.0
2018-01-24 15:20:00,16.57,16.59,16.56,16.59,117695.0,16.57,16.59,16.56,16.59,117695.0
2018-01-24 15:25:00,16.59,16.59,16.57,16.57,96601.0,16.59,16.59,16.57,16.57,96601.0
2018-01-24 15:30:00,16.57,16.59,16.57,16.59,187393.0,16.57,16.59,16.57,16.59,187393.0
2018-01-24 15:35:00,16.58,16.59,16.57,16.58,127151.0,16.58,16.59,16.57,16.58,127151.0
2018-01-24 15:40:00,16.58,16.58,16.57,16.58,124223.0,16.58,16.58,16.57,16.58,124223.0
2018-01-24 15:45:00,16.57,16.58,16.56,16.57,128414.0,16.57,16.58,16.56,16.57,128414.0
2018-01-24 15:50:00,16.57,16.57,16.56,16.57,92025.0,16.57,16.57,16.56,16.57,92025.0
2018-01-24 15:55:00,16.57,16.57,16.56,16.56,413414.0,16.57,16.57,16.56,16.56,413414.0
2018-01-25 09:30:00,16.54,16.55,16.51,16.54,512732.0,16.54,16.55,16.51,16.54,512732.0
2018-01-25 09:35:00,16.53,16.54,16.5,16.5,145363.0,16.53,16.54,16.5,16.5,145363.0
2018-01-25 09:40:00,16.5,16.51,16.47,16.5,196804.0,16.5,16.51,16.47,16.5,196804.0
2018-01-25 09:45:00,16.5,16.52,16.49,16.49,128318.0,16.5,16.52,16.49,16.49,128318.0
2018-01-25 09:50:00,16.49,16.52,16.49,16.5,213019.0,16.49,16.52,16.49,16.5,213019.0
2018-01-25 09:55:00,16.49,16.51,16.49,16.51,122011.0,16.49,16.51,16.49,16.51,122011.0
2018-01-25 10:00:00,16.51,16.52,16.49,16.51,172699.0,16.51,16.52,16.49,16.51,172699.0
2018-01-25 10:05:00,16.51,16.55,16.5,16.54,216907.0,16.51,16.55,16.5,16.54,216907.0
2018-01-25 10:10:00,16.54,16.54,16.52,16.52,102224.0,16.54,16.54,16.52,16.52,102224.0
2018-01-25 10:15:00,16.53,16.54,16.52,16.52,143598.0,16.53,16.54,16.52,16.52,143598.0
2018-01-25 10:20:00,16.53,16.54,16.52,16.53,89594.0,16.53,16.54,16.52,16.53,89594.0
2018-01-25 10:25:00,16.53,16.53,16.52,16.53,47301.0,16.53,16.53,16.52,16.53,47301.0
2018-01-25 10:30:00,16.53,16.56,16.52,16.53,137155.0,16.53,16.56,16.52,16.53,137155.0
2018-01-25 10:35:00,16.53,16.54,16.51,16.53,186537.0,16.53,16.54,16.51,16.53,186537.0
2018-01-25 10:40:00,16.53,16.53,16.51,16.52,57274.0,16.53,16.53,16.51,16.52,57274.0
2018-01-25 10:45:00,16.52,16.54,16.52,16.52,108118.0,16.52,16.54,16.52,16.52,108118.0
2018-01-25 10:50:00,16.52,16.54,16.52,16.54,59585.0,16.52,16.54,16.52,16.54,59585.0
2018-01-25 10:55:00,16.55,16.55,16.52,16.53,70732.0,16.55,16.55,16.52,16.53,70732.0
2018-01-25 11:00:00,16.52,16.52,16.5,16.51,89031.0,16.52,16.52,16.5,16.51,89031.0
2018-01-25 11:05:00,16.51,16.54,16.5,16.54,71888.0,16.51,16.54,16.5,16.54,71888.0
2018-01-25 11:10:00,16.54,16.55,16.53,16.55,68429.0,16.54,16.55,16.53,16.55,68429.0
2018-01-25 11:15:00,16.55,16.57,16.54,16.56,117941.0,16.55,16.57,16.54,16.56,117941.0
2018-01-25 11:20:00,16.57,16.57,16.55,16.57,98127.0,16.57,16.57,16.55,16.57,98127.0
2018-01-25 11:25:00,16.57,16.58,16.56,16.57,70602.0,16.57,16.58,16.56,16.57,70602.0
2018-01-25 11:30:00,16.58,16.58,16.55,16.56,144002.0,16.58,16.58,16.55,16.56,144002.0
2018-01-25 11:35:00,16.55,16.58,16.55,16.55,128551.0,16.55,16.58,16.55,16.55,128551.0
2018-01-25 11:40:00,16.56,16.57,16.56,16.57,41562.0,16.56,16.57,16.56,16.57,41562.0
2018-01-25 11:45:00,16.57,16.58,16.56,16.58,53027.0,16.57,16.58,16.56,16.58,53027.0
2018-01-25 11:50:00,16.58,16.6,16.57,16.6,156119.0,16.58,16.6,16.57,16.6,156119.0
2018-01-25 11:55:00,16.59,16.6,16.57,16.6,53382.0,16.59,16.6,16.57,16.6,53382.0
2018-01-25 12:00:00,16.6,16.6,16.57,16.59,43108.0,16.6,16.6,16.57,16.59,43108.0
2018-01-25 12:05:00,16.59,16.6,16.58,16.59,43616.0,16.59,16.6,16.58,16.59,43616.0
2018-01-25 12:10:00,16.59,16.6,16.58,16.6,88737.0,16.59,16.6,16.58,16.6,88737.0
2018-01-25 12:15:00,16.6,16.6,16.57,16.58,122345.0,16.6,16.6,16.57,16.58,122345.0
2018-01-25 12:20:00,16.59,16.59,16.58,16.59,23694.0,16.59,16.59,16.58,16.59,23694.0
2018-01-25 12:25:00,16.59,16.61,16.58,16.6,142375.0,16.59,16.61,16.58,16.6,142375.0
2018-01-25 12:30:00,16.6,16.61,16.59,16.6,52841.0,16.6,16.61,16.59,16.6,52841.0
2018-01-25 12:35:00,16.61,16.61,16.58,16.6,71897.0,16.61,16.61,16.58,16.6,71897.0
2018-01-25 12:40:00,16.6,16.62,16.59,16.6,170042.0,16.6,16.62,16.59,16.6,170042.0
2018-01-25 12:45:00,16.61,16.62,16.6,16.61,36240.0,16.61,16.62,16.6,16.61,36240.0
2018-01-25 12:50:00,16.61,16.62,16.6,16.62,11316.0,16.61,16.62,16.6,16.62,11316.0
2018-01-25 12:55:00,16.62,16.63,16.61,16.62,98373.0,16.62,16.63,16.61,16.62,98373.0
2018-01-25 13:00:00,16.63,16.63,16.61,16.63,119879.0,16.63,16.63,16.61,16.63,119879.0
2018-01-25 13:05:00,16.63,16.64,16.62,16.64,65289.0,16.63,16.64,16.62,16.64,65289.0
2018-01-25 13:10:00,16.64,16.64,16.62,16.62,102491.0,16.64,16.64,16.62,16.62,102491.0
2018-01-25 13:15:00,16.63,16.64,16.62,16.63,73220.0,16.63,16.64,16.62,16.63,73220.0
2018-01-25 13:20:00,16.64,16.64,16.62,16.63,35700.0,16.64,16.64,16.62,16.63,35700.0
2018-01-25 13:25:00,16.62,16.64,16.62,16.62,106831.0,16.62,16.64,16.62,16.62,106831.0
2018-01-25 13:30:00,16.63,16.63,16.57,16.59,146653.0,16.63,16.63,16.57,16.59,146653.0
2018-01-25 13:35:00,16.59,16.6,16.57,16.58,120567.0,16.59,16.6,16.57,16.58,120567.0
2018-01-25 13:40:00,16.59,16.59,16.56,16.57,66387.0,16.59,16.59,16.56,16.57,66387.0
2018-01-25 13:45:00,16.56,16.58,16.55,16.56,101086.0,16.56,16.58,16.55,16.56,101086.0
2018-01-25 13:50:00,16.56,16.58,16.56,16.57,111808.0,16.56,16.58,16.56,16.57,111808.0
2018-01-25 13:55:00,16.57,16.57,16.55,16.55,58500.0,16.57,16.57,16.55,16.55,58500.0
2018-01-25 14:00:00,16.55,16.58,16.48,16.51,686381.0,16.55,16.58,16.48,16.51,686381.0
2018-01-25 14:05:00,16.51,16.52,16.47,16.5,337348.0,16.51,16.52,16.47,16.5,337348.0
2018-01-25 14:10:00,16.49,16.54,16.49,16.53,348990.0,16.49,16.54,16.49,16.53,348990.0
2018-01-25 14:15:00,16.53,16.53,16.45,16.47,212095.0,16.53,16.53,16.45,16.47,212095.0
2018-01-25 14:20:00,16.48,16.48,16.37,16.38,638931.0,16.48,16.48,16.37,16.38,638931.0
2018-01-25 14:25:00,16.38,16.41,16.36,16.39,424087.0,16.38,16.41,16.36,16.39,424087.0
2018-01-25 14:30:00,16.39,16.4,16.34,16.36,232366.0,16.39,16.4,16.34,16.36,232366.0
2018-01-25 14:35:00,16.37,16.37,16.16,16.26,1756368.0,16.37,16.37,16.16,16.26,1756368.0
2018-01-25 14:40:00,16.26,16.28,16.22,16.24,647218.0,16.26,16.28,16.22,16.24,647218.0
2018-01-25 14:45:00,16.25,16.25,16.19,16.23,949214.0,16.25,16.25,16.19,16.23,949214.0
2018-01-25 14:50:00,16.24,16.27,16.23,16.25,576249.0,16.24,16.27,16.23,16.25,576249.0
2018-01-25 14:55:00,16.25,16.31,16.23,16.3,222405.0,16.25,16.31,16.23,16.3,222405.0
2018-01-25 15:00:00,16.3,16.31,16.3,16.31,233559.0,16.3,16.31,16.3,16.31,233559.0
2018-01-25 15:05:00,16.31,16.36,16.3,16.34,548059.0,16.31,16.36,16.3,16.34,548059.0
2018-01-25 15:10:00,16.34,16.34,16.3,16.32,290289.0,16.34,16.34,16.3,16.32,290289.0
2018-01-25 15:15:00,16.32,16.36,16.3,16.33,384045.0,16.32,16.36,16.3,16.33,384045.0
2018-01-25 15:20:00,16.33,16.35,16.32,16.33,153614.0,16.33,16.35,16.32,16.33,153614.0
2018-01-25 15:25:00,16.32,16.33,16.27,16.28,196172.0,16.32,16.33,16.27,16.28,196172.0
2018-01-25 15:30:00,16.29,16.3,16.26,16.28,236563.0,16.29,16.3,16.26,16.28,236563.0
2018-01-25 15:35:00,16.27,16.3,16.25,16.29,387962.0,16.27,16.3,16.25,16.29,387962.0
2018-01-25 15:40:00,16.29,16.31,16.28,16.3,127592.0,16.29,16.31,16.28,16.3,127592.0
2018-01-25 15:45:00,16.3,16.3,16.28,16.28,97900.0,16.3,16.3,16.28,16.28,97900.0
2018-01-25 15:50:00,16.29,16.31,16.28,16.31,188398.0,16.29,16.31,16.28,16.31,188398.0
2018-01-25 15:55:00,16.3,16.33,16.3,16.31,760622.0,16.3,16.33,16.3,16.31,760622.0
2018-01-26 09:30:00,16.38,16.4,16.37,16.4,188449.0,16.38,16.4,16.37,16.4,188449.0
2018-01-26 09:35:00,16.39,16.42,16.38,16.42,122637.0,16.39,16.42,16.38,16.42,122637.0
2018-01-26 09:40:00,16.41,16.43,16.4,16.41,80953.0,16.41,16.43,16.4,16.41,80953.0
2018-01-26 09:45:00,16.41,16.44,16.39,16.41,121804.0,16.41,16.44,16.39,16.41,121804.0
2018-01-26 09:50:00,16.41,16.41,16.39,16.41,65055.0,16.41,16.41,16.39,16.41,65055.0
2018-01-26 09:55:00,16.41,16.43,16.41,16.42,126964.0,16.41,16.43,16.41,16.42,126964.0
2018-01-26 10:00:00,16.43,16.43,16.4,16.41,98308.0,16.43,16.43,16.4,16.41,98308.0
2018-01-26 10:05:00,16.41,16.43,16.41,16.43,63293.0,16.41,16.43,16.41,16.43,63293.0
2018-01-26 10:10:00,16.43,16.43,16.4,16.4,73215.0,16.43,16.43,16.4,16.4,73215.0
2018-01-26 10:15:00,16.41,16.41,16.39,16.4,73360.0,16.41,16.41,16.39,16.4,73360.0
2018-01-26 10:20:00,16.4,16.41,16.39,16.39,123710.0,16.4,16.41,16.39,16.39,123710.0
2018-01-26 10:25:00,16.39,16.4,16.38,16.38,47671.0,16.39,16.4,16.38,16.38,47671.0
2018-01-26 10:30:00,16.38,16.41,16.37,16.39,152783.0,16.38,16.41,16.37,16.39,152783.0
2018-01-26 10:35:00,16.39,16.4,16.38,16.39,127720.0,16.39,16.4,16.38,16.39,127720.0
2018-01-26 10:40:00,16.39,16.39,16.38,16.38,111512.0,16.39,16.39,16.38,16.38,111512.0
2018-01-26 10:45:00,16.39,16.39,16.36,16.38,165522.0,16.39,16.39,16.36,16.38,165522.0
2018-01-26 10:50:00,16.38,16.4,16.38,16.39,77668.0,16.38,16.4,16.38,16.39,77668.0
2018-01-26 10:55:00,16.39,16.39,16.37,16.38,208241.0,16.39,16.39,16.37,16.38,208241.0
2018-01-26 11:00:00,16.38,16.4,16.37,16.38,66033.0,16.38,16.4,16.37,16.38,66033.0
2018-01-26 11:05:00,16.39,16.4,16.38,16.4,121588.0,16.39,16.4,16.38,16.4,121588.0
2018-01-26 11:10:00,16.39,16.42,16.38,16.41,190421.0,16.39,16.42,16.38,16.41,190421.0
2018-01-26 11:15:00,16.41,16.42,16.4,16.41,49653.0,16.41,16.42,16.4,16.41,49653.0
2018-01-26 11:20:00,16.41,16.44,16.41,16.43,62768.0,16.41,16.44,16.41,16.43,62768.0
2018-01-26 11:25:00,16.43,16.43,16.41,16.43,125275.0,16.43,16.43,16.41,16.43,125275.0
2018-01-26 11:30:00,16.43,16.45,16.43,16.44,89445.0,16.43,16.45,16.43,16.44,89445.0
2018-01-26 11:35:00,16.44,16.45,16.4,16.41,170260.0,16.44,16.45,16.4,16.41,170260.0
2018-01-26 11:40:00,16.41,16.43,16.41,16.42,88833.0,16.41,16.43,16.41,16.42,88833.0
2018-01-26 11:45:00,16.42,16.44,16.42,16.44,47209.0,16.42,16.44,16.42,16.44,47209.0
2018-01-26 11:50:00,16.43,16.44,16.41,16.42,61026.0,16.43,16.44,16.41,16.42,61026.0
2018-01-26 11:55:00,16.43,16.44,16.41,16.43,65219.0,16.43,16.44,16.41,16.43,65219.0
2018-01-26 12:00:00,16.43,16.45,16.43,16.45,33872.0,16.43,16.45,16.43,16.45,33872.0
2018-01-26 12:05:00,16.45,16.45,16.42,16.44,66500.0,16.45,16.45,16.42,16.44,66500.0
2018-01-26 12:10:00,16.43,16.44,16.42,16.44,27266.0,16.43,16.44,16.42,16.44,27266.0
2018-01-26 12:15:00,16.44,16.46,16.43,16.45,34728.0,16.44,16.46,16.43,16.45,34728.0
2018-01-26 12:20:00,16.46,16.46,16.44,16.45,56615.0,16.46,16.46,16.44,16.45,56615.0
2018-01-26 12:25:00,16.45,16.46,16.44,16.45,43907.0,16.45,16.46,16.44,16.45,43907.0
2018-01-26 12:30:00,16.45,16.46,16.44,16.45,77893.0,16.45,16.46,16.44,16.45,77893.0
2018-01-26 12:35:00,16.44,16.44,16.42,16.42,42286.0,16.44,16.44,16.42,16.42,42286.0
2018-01-26 12:40:00,16.43,16.43,16.41,16.43,36792.0,16.43,16.43,16.41,16.43,36792.0
2018-01-26 12:45:00,16.43,16.44,16.42,16.44,56722.0,16.43,16.44,16.42,16.44,56722.0
2018-01-26 12:50:00,16.44,16.44,16.43,16.44,27236.0,16.44,16.44,16.43,16.44,27236.0
2018-01-26 12:55:00,16.44,16.46,16.44,16.45,133282.0,16.44,16.46,16.44,16.45,133282.0
2018-01-26 13:00:00,16.45,16.47,16.45,16.46,20601.0,16.45,16.47,16.45,16.46,20601.0
2018-01-26 13:05:00,16.46,16.47,16.45,16.45,30082.0,16.46,16.47,16.45,16.45,30082.0
2018-01-26 13:10:00,16.46,16.47,16.45,16.46,79374.0,16.46,16.47,16.45,16.46,79374.0
2018-01-26 13:15:00,16.47,16.47,16.46,16.46,25677.0,16.47,16.47,16.46,16.46,25677.0
2018-01-26 13:20:00,16.46,16.48,16.45,16.46,48315.0,16.46,16.48,16.45,16.46,48315.0
2018-01-26 13:25:00,16.46,16.46,16.44,16.44,31451.0,16.46,16.46,16.44,16.44,31451.0
2018-01-26 13:30:00,16.44,16.45,16.42,16.44,89120.0,16.44,16.45,16.42,16.44,89120.0
2018-01-26 13:35:00,16.44,16.45,16.43,16.44,70166.0,16.44,16.45,16.43,16.44,70166.0
2018-01-26 13:40:00,16.43,16.45,16.43,16.45,40105.0,16.43,16.45,16.43,16.45,40105.0
2018-01-26 13:45:00,16.45,16.46,16.44,16.46,44230.0,16.45,16.46,16.44,16.46,44230.0
2018-01-26 13:50:00,16.46,16.47,16.44,16.45,114623.0,16.46,16.47,16.44,16.45,114623.0
2018-01-26 13:55:00,16.45,16.48,16.44,16.48,90928.0,16.45,16.48,16.44,16.48,90928.0
2018-01-26 14:00:00,16.47,16.48,16.46,16.47,79067.0,16.47,16.48,16.46,16.47,79067.0
2018-01-26 14:05:00,16.48,16.5,16.47,16.5,37098.0,16.48,16.5,16.47,16.5,37098.0
2018-01-26 14:10:00,16.5,16.5,16.47,16.48,125217.0,16.5,16.5,16.47,16.48,125217.0
2018-01-26 14:15:00,16.48,16.5,16.47,16.47,104394.0,16.48,16.5,16.47,16.47,104394.0
2018-01-26 14:20:00,16.48,16.48,16.39,16.4,736366.0,16.48,16.48,16.39,16.4,736366.0
2018-01-26 14:25:00,16.4,16.44,16.4,16.42,260432.0,16.4,16.44,16.4,16.42,260432.0
2018-01-26 14:30:00,16.43,16.43,16.4,16.42,57290.0,16.43,16.43,16.4,16.42,57290.0
2018-01-26 14:35:00,16.41,16.43,16.4,16.43,33201.0,16.41,16.43,16.4,16.43,33201.0
2018-01-26 14:40:00,16.43,16.43,16.41,16.43,60087.0,16.43,16.43,16.41,16.43,60087.0
2018-01-26 14:45:00,16.43,16.44,16.42,16.42,25156.0,16.43,16.44,16.42,16.42,25156.0
2018-01-26 14:50:00,16.42,16.42,16.4,16.41,61620.0,16.42,16.42,16.4,16.41,61620.0
2018-01-26 14:55:00,16.41,16.44,16.41,16.43,36307.0,16.41,16.44,16.41,16.43,36307.0
2018-01-26 15:00:00,16.43,16.43,16.42,16.43,15355.0,16.43,16.43,16.42,16.43,15355.0
2018-01-26 15:05:00,16.43,16.43,16.41,16.41,103870.0,16.43,16.43,16.41,16.41,103870.0
2018-01-26 15:10:00,16.41,16.42,16.4,16.41,54648.0,16.41,16.42,16.4,16.41,54648.0
2018-01-26 15:15:00,16.41,16.41,16.4,16.41,44944.0,16.41,16.41,16.4,16.41,44944.0
2018-01-26 15:20:00,16.4,16.41,16.4,16.4,15295.0,16.4,16.41,16.4,16.4,15295.0
2018-01-26 15:25:00,16.41,16.42,16.41,16.41,20358.0,16.41,16.42,16.41,16.41,20358.0
2018-01-26 15:30:00,16.42,16.42,16.41,16.41,37255.0,16.42,16.42,16.41,16.41,37255.0
2018-01-26 15:35:00,16.41,16.42,16.41,16.41,33730.0,16.41,16.42,16.41,16.41,33730.0
2018-01-26 15:40:00,16.41,16.42,16.4,16.41,42774.0,16.41,16.42,16.4,16.41,42774.0
2018-01-26 15:45:00,16.4,16.41,16.39,16.39,103437.0,16.4,16.41,16.39,16.39,103437.0
2018-01-26 15:50:00,16.4,16.41,16.39,16.41,91305.0,16.4,16.41,16.39,16.41,91305.0
2018-01-26 15:55:00,16.41,16.42,16.4,16.42,187124.0,16.41,16.42,16.4,16.42,187124.0
2018-01-29 09:30:00,16.29,16.29,16.26,16.26,193385.0,16.29,16.29,16.26,16.26,193385.0
2018-01-29 09:35:00,16.27,16.27,16.22,16.23,476386.0,16.27,16.27,16.22,16.23,476386.0
2018-01-29 09:40:00,16.23,16.25,16.22,16.22,226748.0,16.23,16.25,16.22,16.22,226748.0
2018-01-29 09:45:00,16.23,16.23,16.21,16.23,135339.0,16.23,16.23,16.21,16.23,135339.0
2018-01-29 09:50:00,16.22,16.24,16.22,16.24,53800.0,16.22,16.24,16.22,16.24,53800.0
2018-01-29 09:55:00,16.24,16.25,16.23,16.25,72270.0,16.24,16.25,16.23,16.25,72270.0
2018-01-29 10:00:00,16.25,16.26,16.24,16.25,79578.0,16.25,16.26,16.24,16.25,79578.0
2018-01-29 10:05:00,16.24,16.25,16.22,16.24,108407.0,16.24,16.25,16.22,16.24,108407.0
2018-01-29 10:10:00,16.24,16.24,16.23,16.23,47005.0,16.24,16.24,16.23,16.23,47005.0
2018-01-29 10:15:00,16.23,16.24,16.21,16.22,144223.0,16.23,16.24,16.21,16.22,144223.0
2018-01-29 10:20:00,16.22,16.23,16.22,16.23,28013.0,16.22,16.23,16.22,16.23,28013.0
2018-01-29 10:25:00,16.23,16.26,16.22,16.25,56131.0,16.23,16.26,16.22,16.25,56131.0
2018-01-29 10:30:00,16.25,16.26,16.24,16.25,49338.0,16.25,16.26,16.24,16.25,49338.0
2018-01-29 10:35:00,16.25,16.26,16.24,16.26,54356.0,16.25,16.26,16.24,16.26,54356.0
2018-01-29 10:40:00,16.25,16.26,16.22,16.22,159875.0,16.25,16.26,16.22,16.22,159875.0
2018-01-29 10:45:00,16.22,16.24,16.21,16.22,49855.0,16.22,16.24,16.21,16.22,49855.0
2018-01-29 10:50:00,16.23,16.23,16.21,16.22,56713.0,16.23,16.23,16.21,16.22,56713.0
2018-01-29 10:55:00,16.23,16.24,16.21,16.23,64095.0,16.23,16.24,16.21,16.23,64095.0
2018-01-29 11:00:00,16.23,16.24,16.22,16.22,40369.0,16.23,16.24,16.22,16.22,40369.0
2018-01-29 11:05:00,16.22,16.23,16.18,16.2,175428.0,16.22,16.23,16.18,16.2,175428.0
2018-01-29 11:10:00,16.2,16.2,16.16,16.18,159532.0,16.2,16.2,16.16,16.18,159532.0
2018-01-29 11:15:00,16.18,16.2,16.15,16.15,481932.0,16.18,16.2,16.15,16.15,481932.0
2018-01-29 11:20:00,16.16,16.18,16.16,16.16,111427.0,16.16,16.18,16.16,16.16,111427.0
2018-01-29 11:25:00,16.16,16.17,16.14,16.17,257448.0,16.16,16.17,16.14,16.17,257448.0
2018-01-29 11:30:00,16.16,16.17,16.15,16.17,84240.0,16.16,16.17,16.15,16.17,84240.0
2018-01-29 11:35:00,16.16,16.17,16.14,16.15,65244.0,16.16,16.17,16.14,16.15,65244.0
2018-01-29 11:40:00,16.15,16.16,16.14,16.15,140021.0,16.15,16.16,16.14,16.15,140021.0
2018-01-29 11:45:00,16.14,16.16,16.14,16.15,78682.0,16.14,16.16,16.14,16.15,78682.0
2018-01-29 11:50:00,16.16,16.17,16.15,16.17,44574.0,16.16,16.17,16.15,16.17,44574.0
2018-01-29 11:55:00,16.17,16.17,16.16,16.17,35748.0,16.17,16.17,16.16,16.17,35748.0
2018-01-29 12:00:00,16.17,16.17,16.15,16.16,53579.0,16.17,16.17,16.15,16.16,53579.0
2018-01-29 12:05:00,16.16,16.17,16.15,16.16,117495.0,16.16,16.17,16.15,16.16,117495.0
2018-01-29 12:10:00,16.15,16.16,16.14,16.14,42838.0,16.15,16.16,16.14,16.14,42838.0
2018-01-29 12:15:00,16.14,16.17,16.13,16.17,183517.0,16.14,16.17,16.13,16.17,183517.0
2018-01-29 12:20:00,16.17,16.17,16.15,16.16,72906.0,16.17,16.17,16.15,16.16,72906.0
2018-01-29 12:25:00,16.15,16.19,16.15,16.18,74184.0,16.15,16.19,16.15,16.18,74184.0
2018-01-29 12:30:00,16.18,16.18,16.16,16.17,55682.0,16.18,16.18,16.16,16.17,55682.0
2018-01-29 12:35:00,16.17,16.18,16.16,16.17,45624.0,16.17,16.18,16.16,16.17,45624.0
2018-01-29 12:40:00,16.17,16.18,16.17,16.17,50410.0,16.17,16.18,16.17,16.17,50410.0
2018-01-29 12:45:00,16.18,16.19,16.17,16.18,40891.0,16.18,16.19,16.17,16.18,40891.0
2018-01-29 12:50:00,16.19,16.19,16.18,16.18,7774.0,16.19,16.19,16.18,16.18,7774.0
2018-01-29 12:55:00,16.19,16.2,16.18,16.19,40528.0,16.19,16.2,16.18,16.19,40528.0
2018-01-29 13:00:00,16.19,16.2,16.17,16.17,57200.0,16.19,16.2,16.17,16.17,57200.0
2018-01-29 13:05:00,16.18,16.18,16.17,16.18,10761.0,16.18,16.18,16.17,16.18,10761.0
2018-01-29 13:10:00,16.18,16.19,16.17,16.18,50598.0,16.18,16.19,16.17,16.18,50598.0
2018-01-29 13:15:00,16.19,16.19,16.17,16.17,26816.0,16.19,16.19,16.17,16.17,26816.0
2018-01-29 13:20:00,16.17,16.18,16.16,16.18,104001.0,16.17,16.18,16.16,16.18,104001.0
2018-01-29 13:25:00,16.18,16.19,16.18,16.19,41447.0,16.18,16.19,16.18,16.19,41447.0
2018-01-29 13:30:00,16.19,16.21,16.18,16.2,63833.0,16.19,16.21,16.18,16.2,63833.0
2018-01-29 13:35:00,16.2,16.21,16.19,16.2,21010.0,16.2,16.21,16.19,16.2,21010.0
2018-01-29 13:40:00,16.2,16.23,16.2,16.22,67638.0,16.2,16.23,16.2,16.22,67638.0
2018-01-29 13:45:00,16.22,16.23,16.21,16.22,32957.0,16.22,16.23,16.21,16.22,32957.0
2018-01-29 13:50:00,16.23,16.23,16.22,16.23,22005.0,16.23,16.23,16.22,16.23,22005.0
2018-01-29 13:55:00,16.22,16.23,16.22,16.23,10209.0,16.22,16.23,16.22,16.23,10209.0
2018-01-29 14:00:00,16.22,16.24,16.22,16.23,47693.0,16.22,16.24,16.22,16.23,47693.0
2018-01-29 14:05:00,16.23,16.23,16.22,16.23,45738.0,16.23,16.23,16.22,16.23,45738.0
2018-01-29 14:10:00,16.23,16.24,16.22,16.24,24274.0,16.23,16.24,16.22,16.24,24274.0
2018-01-29 14:15:00,16.25,16.26,16.24,16.25,87032.0,16.25,16.26,16.24,16.25,87032.0
2018-01-29 14:20:00,16.25,16.25,16.23,16.23,33951.0,16.25,16.25,16.23,16.23,33951.0
2018-01-29 14:25:00,16.24,16.25,16.23,16.23,47704.0,16.24,16.25,16.23,16.23,47704.0
2018-01-29 14:30:00,16.24,16.25,16.23,16.25,98676.0,16.24,16.25,16.23,16.25,98676.0
2018-01-29 14:35:00,16.25,16.27,16.24,16.27,38898.0,16.25,16.27,16.24,16.27,38898.0
2018-01-29 14:40:00,16.26,16.26,16.25,16.25,26389.0,16.26,16.26,16.25,16.25,26389.0
2018-01-29 14:45:00,16.25,16.27,16.24,16.26,54920.0,16.25,16.27,16.24,16.26,54920.0
2018-01-29 14:50:00,16.26,16.27,16.25,16.25,13450.0,16.26,16.27,16.25,16.25,13450.0
2018-01-29 14:55:00,16.25,16.26,16.23,16.24,75578.0,16.25,16.26,16.23,16.24,75578.0
2018-01-29 15:00:00,16.24,16.25,16.24,16.25,22858.0,16.24,16.25,16.24,16.25,22858.0
2018-01-29 15:05:00,16.25,16.25,16.23,16.23,58115.0,16.25,16.25,16.23,16.23,58115.0
2018-01-29 15:10:00,16.24,16.24,16.22,16.22,54944.0,16.24,16.24,16.22,16.22,54944.0
2018-01-29 15:15:00,16.23,16.23,16.22,16.22,47889.0,16.23,16.23,16.22,16.22,47889.0
2018-01-29 15:20:00,16.22,16.22,16.2,16.2,61217.0,16.22,16.22,16.2,16.2,61217.0
2018-01-29 15:25:00,16.2,16.23,16.19,16.21,91270.0,16.2,16.23,16.19,16.21,91270.0
2018-01-29 15:30:00,16.21,16.22,16.2,16.21,59163.0,16.21,16.22,16.2,16.21,59163.0
2018-01-29 15:35:00,16.2,16.21,16.19,16.21,42778.0,16.2,16.21,16.19,16.21,42778.0
2018-01-29 15:40:00,16.21,16.21,16.2,16.21,96927.0,16.21,16.21,16.2,16.21,96927.0
2018-01-29 15:45:00,16.21,16.21,16.2,16.21,52668.0,16.21,16.21,16.2,16.21,52668.0
2018-01-29 15:50:00,16.21,16.21,16.2,16.21,89777.0,16.21,16.21,16.2,16.21,89777.0
2018-01-29 15:55:00,16.21,16.21,16.2,16.2,214480.0,16.21,16.21,16.2,16.2,214480.0
2018-01-30 09:30:00,16.31,16.32,16.29,16.3,329030.0,16.31,16.32,16.29,16.3,329030.0
2018-01-30 09:35:00,16.3,16.31,16.27,16.28,119281.0,16.3,16.31,16.27,16.28,119281.0
2018-01-30 09:40:00,16.28,16.29,16.27,16.27,238201.0,16.28,16.29,16.27,16.27,238201.0
2018-01-30 09:45:00,16.27,16.29,16.26,16.27,89711.0,16.27,16.29,16.26,16.27,89711.0
2018-01-30 09:50:00,16.27,16.29,16.26,16.28,105283.0,16.27,16.29,16.26,16.28,105283.0
2018-01-30 09:55:00,16.28,16.28,16.26,16.28,108098.0,16.28,16.28,16.26,16.28,108098.0
2018-01-30 10:00:00,16.27,16.28,16.23,16.26,249937.0,16.27,16.28,16.23,16.26,249937.0
2018-01-30 10:05:00,16.26,16.27,16.24,16.26,150747.0,16.26,16.27,16.24,16.26,150747.0
2018-01-30 10:10:00,16.26,16.28,16.24,16.28,135088.0,16.26,16.28,16.24,16.28,135088.0
2018-01-30 10:15:00,16.28,16.29,16.27,16.28,48185.0,16.28,16.29,16.27,16.28,48185.0
2018-01-30 10:20:00,16.28,16.29,16.26,16.27,85796.0,16.28,16.29,16.26,16.27,85796.0
2018-01-30 10:25:00,16.26,16.27,16.24,16.25,246091.0,16.26,16.27,16.24,16.25,246091.0
2018-01-30 10:30:00,16.25,16.27,16.24,16.26,104185.0,16.25,16.27,16.24,16.26,104185.0
2018-01-30 10:35:00,16.26,16.26,16.23,16.24,105472.0,16.26,16.26,16.23,16.24,105472.0
2018-01-30 10:40:00,16.24,16.25,16.21,16.21,183971.0,16.24,16.25,16.21,16.21,183971.0
2018-01-30 10:45:00,16.21,16.24,16.21,16.24,136141.0,16.21,16.24,16.21,16.24,136141.0
2018-01-30 10:50:00,16.24,16.25,16.23,16.23,39340.0,16.24,16.25,16.23,16.23,39340.0
2018-01-30 10:55:00,16.23,16.23,16.2,16.21,394691.0,16.23,16.23,16.2,16.21,394691.0
2018-01-30 11:00:00,16.21,16.23,16.19,16.21,295437.0,16.21,16.23,16.19,16.21,295437.0
2018-01-30 11:05:00,16.21,16.21,16.19,16.21,90284.0,16.21,16.21,16.19,16.21,90284.0
2018-01-30 11:10:00,16.21,16.22,16.19,16.2,97802.0,16.21,16.22,16.19,16.2,97802.0
2018-01-30 11:15:00,16.2,16.21,16.18,16.2,100760.0,16.2,16.21,16.18,16.2,100760.0
2018-01-30 11:20:00,16.19,16.2,16.17,16.18,66875.0,16.19,16.2,16.17,16.18,66875.0
2018-01-30 11:25:00,16.17,16.19,16.17,16.18,42981.0,16.17,16.19,16.17,16.18,42981.0
2018-01-30 11:30:00,16.18,16.21,16.18,16.2,59468.0,16.18,16.21,16.18,16.2,59468.0
2018-01-30 11:35:00,16.2,16.2,16.18,16.2,118191.0,16.2,16.2,16.18,16.2,118191.0
2018-01-30 11:40:00,16.2,16.2,16.18,16.19,33951.0,16.2,16.2,16.18,16.19,33951.0
2018-01-30 11:45:00,16.19,16.2,16.18,16.2,46935.0,16.19,16.2,16.18,16.2,46935.0
2018-01-30 11:50:00,16.19,16.21,16.19,16.19,57311.0,16.19,16.21,16.19,16.19,57311.0
2018-01-30 11:55:00,16.2,16.2,16.15,16.16,240478.0,16.2,16.2,16.15,16.16,240478.0
2018-01-30 12:00:00,16.16,16.18,16.15,16.18,300743.0,16.16,16.18,16.15,16.18,300743.0
2018-01-30 12:05:00,16.18,16.21,16.18,16.21,85150.0,16.18,16.21,16.18,16.21,85150.0
2018-01-30 12:10:00,16.2,16.21,16.2,16.2,74466.0,16.2,16.21,16.2,16.2,74466.0
2018-01-30 12:15:00,16.21,16.22,16.2,16.21,28014.0,16.21,16.22,16.2,16.21,28014.0
2018-01-30 12:20:00,16.21,16.21,16.2,16.2,17035.0,16.21,16.21,16.2,16.2,17035.0
2018-01-30 12:25:00,16.21,16.21,16.19,16.19,26353.0,16.21,16.21,16.19,16.19,26353.0
2018-01-30 12:30:00,16.19,16.2,16.18,16.19,14654.0,16.19,16.2,16.18,16.19,14654.0
2018-01-30 12:35:00,16.18,16.19,16.18,16.18,54078.0,16.18,16.19,16.18,16.18,54078.0
2018-01-30 12:40:00,16.19,16.19,16.17,16.17,51311.0,16.19,16.19,16.17,16.17,51311.0
2018-01-30 12:45:00,16.18,16.18,16.17,16.18,15907.0,16.18,16.18,16.17,16.18,15907.0
2018-01-30 12:50:00,16.17,16.18,16.16,16.16,36359.0,16.17,16.18,16.16,16.16,36359.0
2018-01-30 12:55:00,16.16,16.17,16.15,16.16,67010.0,16.16,16.17,16.15,16.16,67010.0
2018-01-30 13:00:00,16.16,16.17,16.15,16.15,65565.0,16.16,16.17,16.15,16.15,65565.0
2018-01-30 13:05:00,16.15,16.16,16.13,16.14,84972.0,16.15,16.16,16.13,16.14,84972.0
2018-01-30 13:10:00,16.13,16.15,16.13,16.14,41007.0,16.13,16.15,16.13,16.14,41007.0
2018-01-30 13:15:00,16.14,16.14,16.13,16.13,141787.0,16.14,16.14,16.13,16.13,141787.0
2018-01-30 13:20:00,16.13,16.13,16.1,16.11,116345.0,16.13,16.13,16.1,16.11,116345.0
2018-01-30 13:25:00,16.11,16.13,16.1,16.12,246547.0,16.11,16.13,16.1,16.12,246547.0
2018-01-30 13:30:00,16.12,16.15,16.11,16.14,62588.0,16.12,16.15,16.11,16.14,62588.0
2018-01-30 13:35:00,16.14,16.16,16.13,16.16,86104.0,16.14,16.16,16.13,16.16,86104.0
2018-01-30 13:40:00,16.16,16.16,16.14,16.14,140246.0,16.16,16.16,16.14,16.14,140246.0
2018-01-30 13:45:00,16.14,16.14,16.13,16.14,210165.0,16.14,16.14,16.13,16.14,210165.0
2018-01-30 13:50:00,16.13,16.15,16.12,16.15,126468.0,16.13,16.15,16.12,16.15,126468.0
2018-01-30 13:55:00,16.15,16.16,16.14,16.15,91408.0,16.15,16.16,16.14,16.15,91408.0
2018-01-30 14:00:00,16.16,16.16,16.15,16.16,37795.0,16.16,16.16,16.15,16.16,37795.0
2018-01-30 14:05:00,16.16,16.16,16.14,16.14,52374.0,16.16,16.16,16.14,16.14,52374.0
2018-01-30 14:10:00,16.15,16.16,16.14,16.15,52755.0,16.15,16.16,16.14,16.15,52755.0
2018-01-30 14:15:00,16.15,16.18,16.15,16.17,33110.0,16.15,16.18,16.15,16.17,33110.0
2018-01-30 14:20:00,16.18,16.19,16.17,16.18,39309.0,16.18,16.19,16.17,16.18,39309.0
2018-01-30 14:25:00,16.19,16.19,16.15,16.18,93239.0,16.19,16.19,16.15,16.18,93239.0
2018-01-30 14:30:00,16.18,16.19,16.17,16.17,39425.0,16.18,16.19,16.17,16.17,39425.0
2018-01-30 14:35:00,16.18,16.19,16.17,16.18,99673.0,16.18,16.19,16.17,16.18,99673.0
2018-01-30 14:40:00,16.17,16.17,16.16,16.16,24640.0,16.17,16.17,16.16,16.16,24640.0
2018-01-30 14:45:00,16.16,16.17,16.16,16.17,16444.0,16.16,16.17,16.16,16.17,16444.0
2018-01-30 14:50:00,16.17,16.18,16.16,16.18,148672.0,16.17,16.18,16.16,16.18,148672.0
2018-01-30 14:55:00,16.19,16.19,16.17,16.18,96752.0,16.19,16.19,16.17,16.18,96752.0
2018-01-30 15:00:00,16.18,16.19,16.17,16.18,38796.0,16.18,16.19,16.17,16.18,38796.0
2018-01-30 15:05:00,16.18,16.18,16.16,16.16,32087.0,16.18,16.18,16.16,16.16,32087.0
2018-01-30 15:10:00,16.16,16.18,16.16,16.18,48420.0,16.16,16.18,16.16,16.18,48420.0
2018-01-30 15:15:00,16.18,16.18,16.15,16.16,32465.0,16.18,16.18,16.15,16.16,32465.0
2018-01-30 15:20:00,16.16,16.16,16.15,16.16,18004.0,16.16,16.16,16.15,16.16,18004.0
2018-01-30 15:25:00,16.16,16.16,16.14,16.15,129188.0,16.16,16.16,16.14,16.15,129188.0
2018-01-30 15:30:00,16.15,16.15,16.13,16.14,26848.0,16.15,16.15,16.13,16.14,26848.0
2018-01-30 15:35:00,16.14,16.14,16.13,16.14,51009.0,16.14,16.14,16.13,16.14,51009.0
2018-01-30 15:40:00,16.14,16.14,16.13,16.14,60832.0,16.14,16.14,16.13,16.14,60832.0
2018-01-30 15:45:00,16.14,16.14,16.13,16.14,56690.0,16.14,16.14,16.13,16.14,56690.0
2018-01-30 15:50:00,16.14,16.15,16.13,16.14,100186.0,16.14,16.15,16.13,16.14,100186.0
2018-01-30 15:55:00,16.14,16.15,16.14,16.14,263904.0,16.14,16.15,16.14,16.14,263904.0
2018-01-31 09:30:00,16.26,16.3,16.26,16.28,144940.0,16.26,16.3,16.26,16.28,144940.0
2018-01-31 09:35:00,16.28,16.29,16.27,16.29,48725.0,16.28,16.29,16.27,16.29,48725.0
2018-01-31 09:40:00,16.28,16.29,16.27,16.27,34053.0,16.28,16.29,16.27,16.27,34053.0
2018-01-31 09:45:00,16.27,16.28,16.26,16.27,60102.0,16.27,16.28,16.26,16.27,60102.0
2018-01-31 09:50:00,16.27,16.29,16.26,16.28,117523.0,16.27,16.29,16.26,16.28,117523.0
2018-01-31 09:55:00,16.28,16.29,16.27,16.28,99691.0,16.28,16.29,16.27,16.28,99691.0
2018-01-31 10:00:00,16.29,16.32,16.28,16.29,123745.0,16.29,16.32,16.28,16.29,123745.0
2018-01-31 10:05:00,16.29,16.3,16.27,16.3,119481.0,16.29,16.3,16.27,16.3,119481.0
2018-01-31 10:10:00,16.3,16.3,16.28,16.3,117157.0,16.3,16.3,16.28,16.3,117157.0
2018-01-31 10:15:00,16.29,16.31,16.29,16.3,31282.0,16.29,16.31,16.29,16.3,31282.0
2018-01-31 10:20:00,16.3,16.32,16.3,16.32,47374.0,16.3,16.32,16.3,16.32,47374.0
2018-01-31 10:25:00,16.32,16.34,16.31,16.32,105639.0,16.32,16.34,16.31,16.32,105639.0
2018-01-31 10:30:00,16.31,16.33,16.3,16.31,69392.0,16.31,16.33,16.3,16.31,69392.0
2018-01-31 10:35:00,16.32,16.33,16.31,16.32,91510.0,16.32,16.33,16.31,16.32,91510.0
2018-01-31 10:40:00,16.32,16.34,16.32,16.33,64271.0,16.32,16.34,16.32,16.33,64271.0
2018-01-31 10:45:00,16.33,16.34,16.31,16.32,25989.0,16.33,16.34,16.31,16.32,25989.0
2018-01-31 10:50:00,16.31,16.33,16.3,16.32,40907.0,16.31,16.33,16.3,16.32,40907.0
2018-01-31 10:55:00,16.32,16.33,16.27,16.28,458920.0,16.32,16.33,16.27,16.28,458920.0
2018-01-31 11:00:00,16.28,16.3,16.27,16.28,191242.0,16.28,16.3,16.27,16.28,191242.0
2018-01-31 11:05:00,16.29,16.29,16.27,16.28,31651.0,16.29,16.29,16.27,16.28,31651.0
2018-01-31 11:10:00,16.28,16.29,16.26,16.26,100526.0,16.28,16.29,16.26,16.26,100526.0
2018-01-31 11:15:00,16.26,16.29,16.26,16.29,153245.0,16.26,16.29,16.26,16.29,153245.0
2018-01-31 11:20:00,16.29,16.29,16.27,16.28,72893.0,16.29,16.29,16.27,16.28,72893.0
2018-01-31 11:25:00,16.29,16.29,16.26,16.26,54796.0,16.29,16.29,16.26,16.26,54796.0
2018-01-31 11:30:00,16.27,16.29,16.26,16.28,79573.0,16.27,16.29,16.26,16.28,79573.0
2018-01-31 11:35:00,16.28,16.3,16.27,16.28,95168.0,16.28,16.3,16.27,16.28,95168.0
2018-01-31 11:40:00,16.29,16.3,16.28,16.29,87892.0,16.29,16.3,16.28,16.29,87892.0
2018-01-31 11:45:00,16.28,16.29,16.26,16.27,18274.0,16.28,16.29,16.26,16.27,18274.0
2018-01-31 11:50:00,16.27,16.27,16.25,16.27,28099.0,16.27,16.27,16.25,16.27,28099.0
2018-01-31 11:55:00,16.26,16.28,16.26,16.27,6452.0,16.26,16.28,16.26,16.27,6452.0
2018-01-31 12:00:00,16.28,16.29,16.27,16.29,52293.0,16.28,16.29,16.27,16.29,52293.0
2018-01-31 12:05:00,16.29,16.29,16.28,16.29,35747.0,16.29,16.29,16.28,16.29,35747.0
2018-01-31 12:10:00,16.29,16.29,16.27,16.27,59123.0,16.29,16.29,16.27,16.27,59123.0
2018-01-31 12:15:00,16.28,16.28,16.25,16.25,15358.0,16.28,16.28,16.25,16.25,15358.0
2018-01-31 12:20:00,16.26,16.29,16.25,16.29,54875.0,16.26,16.29,16.25,16.29,54875.0
2018-01-31 12:25:00,16.29,16.29,16.27,16.28,52313.0,16.29,16.29,16.27,16.28,52313.0
2018-01-31 12:30:00,16.28,16.29,16.28,16.28,900.0,16.28,16.29,16.28,16.28,900.0
2018-01-31 12:35:00,16.29,16.29,16.26,16.27,42927.0,16.29,16.29,16.26,16.27,42927.0
2018-01-31 12:40:00,16.27,16.27,16.25,16.25,48723.0,16.27,16.27,16.25,16.25,48723.0
2018-01-31 12:45:00,16.25,16.26,16.24,16.24,42129.0,16.25,16.26,16.24,16.24,42129.0
2018-01-31 12:50:00,16.25,16.26,16.23,16.24,172333.0,16.25,16.26,16.23,16.24,172333.0
2018-01-31 12:55:00,16.24,16.26,16.23,16.26,114735.0,16.24,16.26,16.23,16.26,114735.0
2018-01-31 13:00:00,16.26,16.26,16.24,16.25,23603.0,16.26,16.26,16.24,16.25,23603.0
2018-01-31 13:05:00,16.25,16.28,16.25,16.27,181540.0,16.25,16.28,16.25,16.27,181540.0
2018-01-31 13:10:00,16.27,16.29,16.27,16.28,38375.0,16.27,16.29,16.27,16.28,38375.0
2018-01-31 13:15:00,16.27,16.29,16.27,16.28,72336.0,16.27,16.29,16.27,16.28,72336.0
2018-01-31 13:20:00,16.28,16.29,16.28,16.28,110822.0,16.28,16.29,16.28,16.28,110822.0
2018-01-31 13:25:00,16.28,16.29,16.26,16.29,135614.0,16.28,16.29,16.26,16.29,135614.0
2018-01-31 13:30:00,16.28,16.29,16.26,16.28,58702.0,16.28,16.29,16.26,16.28,58702.0
2018-01-31 13:35:00,16.28,16.29,16.27,16.28,54618.0,16.28,16.29,16.27,16.28,54618.0
2018-01-31 13:40:00,16.29,16.29,16.27,16.28,39515.0,16.29,16.29,16.27,16.28,39515.0
2018-01-31 13:45:00,16.28,16.28,16.24,16.26,170242.0,16.28,16.28,16.24,16.26,170242.0
2018-01-31 13:50:00,16.26,16.29,16.25,16.28,102930.0,16.26,16.29,16.25,16.28,102930.0
2018-01-31 13:55:00,16.28,16.3,16.27,16.3,132326.0,16.28,16.3,16.27,16.3,132326.0
2018-01-31 14:00:00,16.28,16.41,16.25,16.3,1578572.0,16.28,16.41,16.25,16.3,1578572.0
2018-01-31 14:05:00,16.3,16.35,16.29,16.32,492362.0,16.3,16.35,16.29,16.32,492362.0
2018-01-31 14:10:00,16.31,16.31,16.22,16.24,790837.0,16.31,16.31,16.22,16.24,790837.0
2018-01-31 14:15:00,16.24,16.27,16.18,16.21,856413.0,16.24,16.27,16.18,16.21,856413.0
2018-01-31 14:20:00,16.21,16.23,16.17,16.23,320269.0,16.21,16.23,16.17,16.23,320269.0
2018-01-31 14:25:00,16.23,16.27,16.22,16.23,400288.0,16.23,16.27,16.22,16.23,400288.0
2018-01-31 14:30:00,16.23,16.25,16.22,16.23,210431.0,16.23,16.25,16.22,16.23,210431.0
2018-01-31 14:35:00,16.23,16.29,16.22,16.26,394052.0,16.23,16.29,16.22,16.26,394052.0
2018-01-31 14:40:00,16.25,16.26,16.24,16.24,38998.0,16.25,16.26,16.24,16.24,38998.0
2018-01-31 14:45:00,16.24,16.25,16.21,16.25,152435.0,16.24,16.25,16.21,16.25,152435.0
2018-01-31 14:50:00,16.24,16.27,16.23,16.27,66791.0,16.24,16.27,16.23,16.27,66791.0
2018-01-31 14:55:00,16.27,16.33,16.27,16.31,385937.0,16.27,16.33,16.27,16.31,385937.0
2018-01-31 15:00:00,16.32,16.34,16.3,16.31,205579.0,16.32,16.34,16.3,16.31,205579.0
2018-01-31 15:05:00,16.32,16.34,16.31,16.31,224068.0,16.32,16.34,16.31,16.31,224068.0
2018-01-31 15:10:00,16.31,16.32,16.3,16.32,177076.0,16.31,16.32,16.3,16.32,177076.0
2018-01-31 15:15:00,16.32,16.36,16.31,16.33,219775.0,16.32,16.36,16.31,16.33,219775.0
2018-01-31 15:20:00,16.33,16.36,16.32,16.35,96517.0,16.33,16.36,16.32,16.35,96517.0
2018-01-31 15:25:00,16.35,16.37,16.33,16.34,113371.0,16.35,16.37,16.33,16.34,113371.0
2018-01-31 15:30:00,16.34,16.37,16.33,16.36,92490.0,16.34,16.37,16.33,16.36,92490.0
2018-01-31 15:35:00,16.36,16.36,16.33,16.34,52750.0,16.36,16.36,16.33,16.34,52750.0
2018-01-31 15:40:00,16.33,16.34,16.33,16.34,59891.0,16.33,16.34,16.33,16.34,59891.0
2018-01-31 15:45:00,16.34,16.36,16.33,16.36,75215.0,16.34,16.36,16.33,16.36,75215.0
2018-01-31 15:50:00,16.36,16.36,16.35,16.35,142866.0,16.36,16.36,16.35,16.35,142866.0
2018-01-31 15:55:00,16.36,16.36,16.35,16.35,354590.0,16.36,16.36,16.35,16.35,354590.0
2018-02-01 09:30:00,16.16,16.17,16.14,16.14,163048.0,16.16,16.17,16.14,16.14,163048.0
2018-02-01 09:35:00,16.14,16.17,16.14,16.16,147194.0,16.14,16.17,16.14,16.16,147194.0
2018-02-01 09:40:00,16.17,16.24,16.16,16.23,228549.0,16.17,16.24,16.16,16.23,228549.0
2018-02-01 09:45:00,16.24,16.27,16.23,16.24,164037.0,16.24,16.27,16.23,16.24,164037.0
2018-02-01 09:50:00,16.24,16.25,16.22,16.23,121202.0,16.24,16.25,16.22,16.23,121202.0
2018-02-01 09:55:00,16.23,16.24,16.2,16.21,49308.0,16.23,16.24,16.2,16.21,49308.0
2018-02-01 10:00:00,16.2,16.21,16.17,16.19,189487.0,16.2,16.21,16.17,16.19,189487.0
2018-02-01 10:05:00,16.19,16.23,16.19,16.22,49882.0,16.19,16.23,16.19,16.22,49882.0
2018-02-01 10:10:00,16.22,16.22,16.2,16.21,41487.0,16.22,16.22,16.2,16.21,41487.0
2018-02-01 10:15:00,16.21,16.21,16.19,16.2,92422.0,16.21,16.21,16.19,16.2,92422.0
2018-02-01 10:20:00,16.2,16.21,16.18,16.21,77018.0,16.2,16.21,16.18,16.21,77018.0
2018-02-01 10:25:00,16.2,16.21,16.16,16.17,150048.0,16.2,16.21,16.16,16.17,150048.0
2018-02-01 10:30:00,16.18,16.21,16.17,16.21,233709.0,16.18,16.21,16.17,16.21,233709.0
2018-02-01 10:35:00,16.2,16.23,16.2,16.21,89064.0,16.2,16.23,16.2,16.21,89064.0
2018-02-01 10:40:00,16.22,16.23,16.2,16.21,71450.0,16.22,16.23,16.2,16.21,71450.0
2018-02-01 10:45:00,16.21,16.21,16.19,16.2,41927.0,16.21,16.21,16.19,16.2,41927.0
2018-02-01 10:50:00,16.2,16.21,16.18,16.19,123040.0,16.2,16.21,16.18,16.19,123040.0
2018-02-01 10:55:00,16.19,16.2,16.17,16.18,78508.0,16.19,16.2,16.17,16.18,78508.0
2018-02-01 11:00:00,16.19,16.19,16.16,16.16,33434.0,16.19,16.19,16.16,16.16,33434.0
2018-02-01 11:05:00,16.16,16.19,16.16,16.18,63487.0,16.16,16.19,16.16,16.18,63487.0
2018-02-01 11:10:00,16.18,16.19,16.16,16.19,181320.0,16.18,16.19,16.16,16.19,181320.0
2018-02-01 11:15:00,16.19,16.2,16.16,16.17,115520.0,16.19,16.2,16.16,16.17,115520.0
2018-02-01 11:20:00,16.17,16.17,16.15,16.16,45330.0,16.17,16.17,16.15,16.16,45330.0
2018-02-01 11:25:00,16.16,16.16,16.15,16.16,48795.0,16.16,16.16,16.15,16.16,48795.0
2018-02-01 11:30:00,16.16,16.17,16.14,16.17,77959.0,16.16,16.17,16.14,16.17,77959.0
2018-02-01 11:35:00,16.16,16.19,16.16,16.17,86357.0,16.16,16.19,16.16,16.17,86357.0
2018-02-01 11:40:00,16.17,16.19,16.15,16.19,112726.0,16.17,16.19,16.15,16.19,112726.0
2018-02-01 11:45:00,16.18,16.19,16.16,16.17,25045.0,16.18,16.19,16.16,16.17,25045.0
2018-02-01 11:50:00,16.16,16.18,16.16,16.18,29116.0,16.16,16.18,16.16,16.18,29116.0
2018-02-01 11:55:00,16.18,16.18,16.17,16.18,17279.0,16.18,16.18,16.17,16.18,17279.0
2018-02-01 12:00:00,16.18,16.21,16.18,16.2,82341.0,16.18,16.21,16.18,16.2,82341.0
2018-02-01 12:05:00,16.2,16.2,16.18,16.19,54616.0,16.2,16.2,16.18,16.19,54616.0
2018-02-01 12:10:00,16.18,16.2,16.18,16.19,59221.0,16.18,16.2,16.18,16.19,59221.0
2018-02-01 12:15:00,16.19,16.2,16.18,16.19,22108.0,16.19,16.2,16.18,16.19,22108.0
2018-02-01 12:20:00,16.19,16.2,16.18,16.18,19529.0,16.19,16.2,16.18,16.18,19529.0
2018-02-01 12:25:00,16.18,16.19,16.18,16.19,29313.0,16.18,16.19,16.18,16.19,29313.0
2018-02-01 12:30:00,16.2,16.2,16.18,16.19,45659.0,16.2,16.2,16.18,16.19,45659.0
2018-02-01 12:35:00,16.19,16.19,16.17,16.18,34904.0,16.19,16.19,16.17,16.18,34904.0
2018-02-01 12:40:00,16.18,16.19,16.16,16.16,34201.0,16.18,16.19,16.16,16.16,34201.0
2018-02-01 12:45:00,16.17,16.18,16.16,16.17,11965.0,16.17,16.18,16.16,16.17,11965.0
2018-02-01 12:50:00,16.18,16.18,16.16,16.17,12115.0,16.18,16.18,16.16,16.17,12115.0
2018-02-01 12:55:00,16.16,16.17,16.13,16.15,117878.0,16.16,16.17,16.13,16.15,117878.0
2018-02-01 13:00:00,16.15,16.17,16.15,16.16,42142.0,16.15,16.17,16.15,16.16,42142.0
2018-02-01 13:05:00,16.16,16.19,16.15,16.18,93745.0,16.16,16.19,16.15,16.18,93745.0
2018-02-01 13:10:00,16.19,16.19,16.17,16.18,26299.0,16.19,16.19,16.17,16.18,26299.0
2018-02-01 13:15:00,16.18,16.19,16.17,16.19,56075.0,16.18,16.19,16.17,16.19,56075.0
2018-02-01 13:20:00,16.19,16.22,16.18,16.21,30153.0,16.19,16.22,16.18,16.21,30153.0
2018-02-01 13:25:00,16.22,16.23,16.21,16.21,61775.0,16.22,16.23,16.21,16.21,61775.0
2018-02-01 13:30:00,16.22,16.22,16.2,16.21,21927.0,16.22,16.22,16.2,16.21,21927.0
2018-02-01 13:35:00,16.21,16.23,16.21,16.22,25780.0,16.21,16.23,16.21,16.22,25780.0
2018-02-01 13:40:00,16.23,16.24,16.22,16.23,50825.0,16.23,16.24,16.22,16.23,50825.0
2018-02-01 13:45:00,16.23,16.24,16.22,16.24,72392.0,16.23,16.24,16.22,16.24,72392.0
2018-02-01 13:50:00,16.24,16.24,16.21,16.21,268799.0,16.24,16.24,16.21,16.21,268799.0
2018-02-01 13:55:00,16.22,16.23,16.21,16.22,55824.0,16.22,16.23,16.21,16.22,55824.0
2018-02-01 14:00:00,16.22,16.23,16.21,16.22,27336.0,16.22,16.23,16.21,16.22,27336.0
2018-02-01 14:05:00,16.22,16.22,16.21,16.21,30346.0,16.22,16.22,16.21,16.21,30346.0
2018-02-01 14:10:00,16.21,16.21,16.19,16.2,94900.0,16.21,16.21,16.19,16.2,94900.0
2018-02-01 14:15:00,16.2,16.2,16.19,16.2,124464.0,16.2,16.2,16.19,16.2,124464.0
2018-02-01 14:20:00,16.2,16.21,16.19,16.21,61403.0,16.2,16.21,16.19,16.21,61403.0
2018-02-01 14:25:00,16.21,16.24,16.21,16.24,53476.0,16.21,16.24,16.21,16.24,53476.0
2018-02-01 14:30:00,16.24,16.24,16.21,16.21,34547.0,16.24,16.24,16.21,16.21,34547.0
2018-02-01 14:35:00,16.22,16.24,16.21,16.24,128391.0,16.22,16.24,16.21,16.24,128391.0
2018-02-01 14:40:00,16.23,16.24,16.22,16.22,70739.0,16.23,16.24,16.22,16.22,70739.0
2018-02-01 14:45:00,16.23,16.24,16.22,16.23,35037.0,16.23,16.24,16.22,16.23,35037.0
2018-02-01 14:50:00,16.24,16.24,16.22,16.23,46066.0,16.24,16.24,16.22,16.23,46066.0
2018-02-01 14:55:00,16.23,16.25,16.22,16.24,111801.0,16.23,16.25,16.22,16.24,111801.0
2018-02-01 15:00:00,16.24,16.27,16.24,16.24,464037.0,16.24,16.27,16.24,16.24,464037.0
2018-02-01 15:05:00,16.25,16.27,16.24,16.27,151278.0,16.25,16.27,16.24,16.27,151278.0
2018-02-01 15:10:00,16.26,16.27,16.24,16.25,114869.0,16.26,16.27,16.24,16.25,114869.0
2018-02-01 15:15:00,16.26,16.26,16.24,16.25,28966.0,16.26,16.26,16.24,16.25,28966.0
2018-02-01 15:20:00,16.25,16.26,16.24,16.25,38564.0,16.25,16.26,16.24,16.25,38564.0
2018-02-01 15:25:00,16.25,16.27,16.25,16.25,83560.0,16.25,16.27,16.25,16.25,83560.0
2018-02-01 15:30:00,16.26,16.27,16.25,16.26,126898.0,16.26,16.27,16.25,16.26,126898.0
2018-02-01 15:35:00,16.25,16.26,16.25,16.25,38247.0,16.25,16.26,16.25,16.25,38247.0
2018-02-01 15:40:00,16.25,16.28,16.25,16.28,154977.0,16.25,16.28,16.25,16.28,154977.0
2018-02-01 15:45:00,16.28,16.28,16.26,16.27,40194.0,16.28,16.28,16.26,16.27,40194.0
2018-02-01 15:50:00,16.27,16.27,16.25,16.27,125526.0,16.27,16.27,16.25,16.27,125526.0
2018-02-01 15:55:00,16.27,16.27,16.25,16.26,199824.0,16.27,16.27,16.25,16.26,199824.0
2018-02-02 09:30:00,16.02,16.02,15.98,15.98,662794.0,16.02,16.02,15.98,15.98,662794.0
2018-02-02 09:35:00,15.98,15.99,15.96,15.99,258978.0,15.98,15.99,15.96,15.99,258978.0
2018-02-02 09:40:00,15.99,16.0,15.97,15.98,168718.0,15.99,16.0,15.97,15.98,168718.0
2018-02-02 09:45:00,15.98,15.98,15.91,15.93,432431.0,15.98,15.98,15.91,15.93,432431.0
2018-02-02 09:50:00,15.94,15.94,15.89,15.91,478085.0,15.94,15.94,15.89,15.91,478085.0
2018-02-02 09:55:00,15.91,15.91,15.86,15.87,458404.0,15.91,15.91,15.86,15.87,458404.0
2018-02-02 10:00:00,15.87,15.87,15.82,15.84,514981.0,15.87,15.87,15.82,15.84,514981.0
2018-02-02 10:05:00,15.84,15.84,15.8,15.82,432115.0,15.84,15.84,15.8,15.82,432115.0
2018-02-02 10:10:00,15.82,15.83,15.79,15.82,350240.0,15.82,15.83,15.79,15.82,350240.0
2018-02-02 10:15:00,15.81,15.84,15.79,15.84,392162.0,15.81,15.84,15.79,15.84,392162.0
2018-02-02 10:20:00,15.83,15.85,15.82,15.83,308053.0,15.83,15.85,15.82,15.83,308053.0
2018-02-02 10:25:00,15.83,15.84,15.8,15.82,226202.0,15.83,15.84,15.8,15.82,226202.0
2018-02-02 10:30:00,15.81,15.83,15.77,15.79,601377.0,15.81,15.83,15.77,15.79,601377.0
2018-02-02 10:35:00,15.79,15.81,15.78,15.8,510522.0,15.79,15.81,15.78,15.8,510522.0
2018-02-02 10:40:00,15.8,15.8,15.78,15.8,142770.0,15.8,15.8,15.78,15.8,142770.0
2018-02-02 10:45:00,15.79,15.8,15.77,15.8,183234.0,15.79,15.8,15.77,15.8,183234.0
2018-02-02 10:50:00,15.79,15.81,15.79,15.8,214288.0,15.79,15.81,15.79,15.8,214288.0
2018-02-02 10:55:00,15.8,15.82,15.78,15.81,223156.0,15.8,15.82,15.78,15.81,223156.0
2018-02-02 11:00:00,15.81,15.82,15.79,15.79,177953.0,15.81,15.82,15.79,15.79,177953.0
2018-02-02 11:05:00,15.79,15.8,15.77,15.79,192526.0,15.79,15.8,15.77,15.79,192526.0
2018-02-02 11:10:00,15.79,15.81,15.78,15.8,124442.0,15.79,15.81,15.78,15.8,124442.0
2018-02-02 11:15:00,15.79,15.8,15.75,15.77,167167.0,15.79,15.8,15.75,15.77,167167.0
2018-02-02 11:20:00,15.76,15.76,15.75,15.75,278938.0,15.76,15.76,15.75,15.75,278938.0
2018-02-02 11:25:00,15.75,15.76,15.73,15.73,312804.0,15.75,15.76,15.73,15.73,312804.0
2018-02-02 11:30:00,15.73,15.76,15.73,15.74,131514.0,15.73,15.76,15.73,15.74,131514.0
2018-02-02 11:35:00,15.75,15.79,15.74,15.78,218917.0,15.75,15.79,15.74,15.78,218917.0
2018-02-02 11:40:00,15.79,15.8,15.76,15.76,127024.0,15.79,15.8,15.76,15.76,127024.0
2018-02-02 11:45:00,15.77,15.79,15.76,15.78,56986.0,15.77,15.79,15.76,15.78,56986.0
2018-02-02 11:50:00,15.79,15.8,15.78,15.79,73705.0,15.79,15.8,15.78,15.79,73705.0
2018-02-02 11:55:00,15.79,15.8,15.77,15.78,141558.0,15.79,15.8,15.77,15.78,141558.0
2018-02-02 12:00:00,15.78,15.8,15.77,15.8,38092.0,15.78,15.8,15.77,15.8,38092.0
2018-02-02 12:05:00,15.8,15.81,15.79,15.81,35479.0,15.8,15.81,15.79,15.81,35479.0
2018-02-02 12:10:00,15.81,15.84,15.8,15.82,69201.0,15.81,15.84,15.8,15.82,69201.0
2018-02-02 12:15:00,15.82,15.83,15.81,15.83,43927.0,15.82,15.83,15.81,15.83,43927.0
2018-02-02 12:20:00,15.83,15.87,15.82,15.86,146745.0,15.83,15.87,15.82,15.86,146745.0
2018-02-02 12:25:00,15.86,15.88,15.85,15.87,113865.0,15.86,15.88,15.85,15.87,113865.0
2018-02-02 12:30:00,15.86,15.87,15.84,15.85,62625.0,15.86,15.87,15.84,15.85,62625.0
2018-02-02 12:35:00,15.84,15.87,15.84,15.86,85762.0,15.84,15.87,15.84,15.86,85762.0
2018-02-02 12:40:00,15.86,15.86,15.84,15.85,83172.0,15.86,15.86,15.84,15.85,83172.0
2018-02-02 12:45:00,15.84,15.86,15.84,15.86,31362.0,15.84,15.86,15.84,15.86,31362.0
2018-02-02 12:50:00,15.86,15.86,15.84,15.85,30737.0,15.86,15.86,15.84,15.85,30737.0
2018-02-02 12:55:00,15.85,15.85,15.84,15.84,14736.0,15.85,15.85,15.84,15.84,14736.0
2018-02-02 13:00:00,15.85,15.85,15.83,15.83,51579.0,15.85,15.85,15.83,15.83,51579.0
2018-02-02 13:05:00,15.83,15.86,15.82,15.86,142804.0,15.83,15.86,15.82,15.86,142804.0
2018-02-02 13:10:00,15.86,15.86,15.82,15.83,75239.0,15.86,15.86,15.82,15.83,75239.0
2018-02-02 13:15:00,15.83,15.84,15.81,15.82,99821.0,15.83,15.84,15.81,15.82,99821.0
2018-02-02 13:20:00,15.82,15.83,15.79,15.8,282972.0,15.82,15.83,15.79,15.8,282972.0
2018-02-02 13:25:00,15.8,15.81,15.79,15.8,116712.0,15.8,15.81,15.79,15.8,116712.0
2018-02-02 13:30:00,15.8,15.82,15.78,15.82,83141.0,15.8,15.82,15.78,15.82,83141.0
2018-02-02 13:35:00,15.82,15.82,15.81,15.81,26441.0,15.82,15.82,15.81,15.81,26441.0
2018-02-02 13:40:00,15.81,15.82,15.79,15.79,82809.0,15.81,15.82,15.79,15.79,82809.0
2018-02-02 13:45:00,15.79,15.79,15.76,15.77,183194.0,15.79,15.79,15.76,15.77,183194.0
2018-02-02 13:50:00,15.77,15.77,15.76,15.77,18980.0,15.77,15.77,15.76,15.77,18980.0
2018-02-02 13:55:00,15.77,15.77,15.74,15.75,96264.0,15.77,15.77,15.74,15.75,96264.0
2018-02-02 14:00:00,15.75,15.76,15.73,15.74,52650.0,15.75,15.76,15.73,15.74,52650.0
2018-02-02 14:05:00,15.74,15.75,15.72,15.75,174580.0,15.74,15.75,15.72,15.75,174580.0
2018-02-02 14:10:00,15.75,15.77,15.72,15.73,119118.0,15.75,15.77,15.72,15.73,119118.0
2018-02-02 14:15:00,15.72,15.73,15.68,15.71,332541.0,15.72,15.73,15.68,15.71,332541.0
2018-02-02 14:20:00,15.7,15.71,15.68,15.68,196403.0,15.7,15.71,15.68,15.68,196403.0
2018-02-02 14:25:00,15.68,15.7,15.67,15.68,207285.0,15.68,15.7,15.67,15.68,207285.0
2018-02-02 14:30:00,15.68,15.72,15.68,15.72,202889.0,15.68,15.72,15.68,15.72,202889.0
2018-02-02 14:35:00,15.72,15.73,15.71,15.72,315284.0,15.72,15.73,15.71,15.72,315284.0
2018-02-02 14:40:00,15.72,15.72,15.68,15.71,488837.0,15.72,15.72,15.68,15.71,488837.0
2018-02-02 14:45:00,15.71,15.72,15.68,15.69,298713.0,15.71,15.72,15.68,15.69,298713.0
2018-02-02 14:50:00,15.68,15.69,15.65,15.66,261506.0,15.68,15.69,15.65,15.66,261506.0
2018-02-02 14:55:00,15.67,15.67,15.64,15.66,323257.0,15.67,15.67,15.64,15.66,323257.0
2018-02-02 15:00:00,15.66,15.66,15.64,15.64,79231.0,15.66,15.66,15.64,15.64,79231.0
2018-02-02 15:05:00,15.64,15.65,15.63,15.65,154377.0,15.64,15.65,15.63,15.65,154377.0
2018-02-02 15:10:00,15.65,15.7,15.64,15.69,124805.0,15.65,15.7,15.64,15.69,124805.0
2018-02-02 15:15:00,15.69,15.7,15.68,15.69,182349.0,15.69,15.7,15.68,15.69,182349.0
2018-02-02 15:20:00,15.69,15.69,15.68,15.68,59439.0,15.69,15.69,15.68,15.68,59439.0
2018-02-02 15:25:00,15.69,15.71,15.68,15.71,188891.0,15.69,15.71,15.68,15.71,188891.0
2018-02-02 15:30:00,15.71,15.71,15.67,15.69,423033.0,15.71,15.71,15.67,15.69,423033.0
2018-02-02 15:35:00,15.69,15.69,15.66,15.67,124860.0,15.69,15.69,15.66,15.67,124860.0
2018-02-02 15:40:00,15.66,15.67,15.66,15.66,113033.0,15.66,15.67,15.66,15.66,113033.0
2018-02-02 15:45:00,15.67,15.67,15.63,15.64,248056.0,15.67,15.67,15.63,15.64,248056.0
2018-02-02 15:50:00,15.64,15.65,15.63,15.64,438669.0,15.64,15.65,15.63,15.64,438669.0
2018-02-02 15:55:00,15.64,15.65,15.63,15.65,906341.0,15.64,15.65,15.63,15.65,906341.0
2018-02-05 09:30:00,15.91,15.92,15.89,15.91,412304.0,15.91,15.92,15.89,15.91,412304.0
2018-02-05 09:35:00,15.91,15.92,15.9,15.91,246419.0,15.91,15.92,15.9,15.91,246419.0
2018-02-05 09:40:00,15.9,15.92,15.9,15.91,205521.0,15.9,15.92,15.9,15.91,205521.0
2018-02-05 09:45:00,15.91,15.91,15.89,15.89,231719.0,15.91,15.91,15.89,15.89,231719.0
2018-02-05 09:50:00,15.9,15.9,15.86,15.87,231499.0,15.9,15.9,15.86,15.87,231499.0
2018-02-05 09:55:00,15.87,15.89,15.87,15.89,70259.0,15.87,15.89,15.87,15.89,70259.0
2018-02-05 10:00:00,15.88,15.89,15.86,15.88,256407.0,15.88,15.89,15.86,15.88,256407.0
2018-02-05 10:05:00,15.88,15.91,15.87,15.9,222904.0,15.88,15.91,15.87,15.9,222904.0
2018-02-05 10:10:00,15.9,15.92,15.9,15.92,42301.0,15.9,15.92,15.9,15.92,42301.0
2018-02-05 10:15:00,15.92,15.93,15.9,15.91,101495.0,15.92,15.93,15.9,15.91,101495.0
2018-02-05 10:20:00,15.9,15.92,15.89,15.91,168518.0,15.9,15.92,15.89,15.91,168518.0
2018-02-05 10:25:00,15.91,15.92,15.89,15.89,93578.0,15.91,15.92,15.89,15.89,93578.0
2018-02-05 10:30:00,15.89,15.9,15.86,15.88,100796.0,15.89,15.9,15.86,15.88,100796.0
2018-02-05 10:35:00,15.88,15.89,15.87,15.88,56793.0,15.88,15.89,15.87,15.88,56793.0
2018-02-05 10:40:00,15.88,15.88,15.85,15.86,70170.0,15.88,15.88,15.85,15.86,70170.0
2018-02-05 10:45:00,15.86,15.89,15.85,15.89,106248.0,15.86,15.89,15.85,15.89,106248.0
2018-02-05 10:50:00,15.89,15.89,15.87,15.87,179745.0,15.89,15.89,15.87,15.87,179745.0
2018-02-05 10:55:00,15.87,15.88,15.85,15.85,37344.0,15.87,15.88,15.85,15.85,37344.0
2018-02-05 11:00:00,15.86,15.86,15.83,15.84,82706.0,15.86,15.86,15.83,15.84,82706.0
2018-02-05 11:05:00,15.85,15.87,15.83,15.87,158550.0,15.85,15.87,15.83,15.87,158550.0
2018-02-05 11:10:00,15.87,15.88,15.86,15.86,512005.0,15.87,15.88,15.86,15.86,512005.0
2018-02-05 11:15:00,15.85,15.85,15.82,15.83,81027.0,15.85,15.85,15.82,15.83,81027.0
2018-02-05 11:20:00,15.83,15.85,15.83,15.85,126338.0,15.83,15.85,15.83,15.85,126338.0
2018-02-05 11:25:00,15.85,15.85,15.83,15.84,39945.0,15.85,15.85,15.83,15.84,39945.0
2018-02-05 11:30:00,15.85,15.86,15.82,15.83,111924.0,15.85,15.86,15.82,15.83,111924.0
2018-02-05 11:35:00,15.84,15.84,15.83,15.84,15660.0,15.84,15.84,15.83,15.84,15660.0
2018-02-05 11:40:00,15.83,15.84,15.81,15.82,85973.0,15.83,15.84,15.81,15.82,85973.0
2018-02-05 11:45:00,15.83,15.83,15.8,15.81,76129.0,15.83,15.83,15.8,15.81,76129.0
2018-02-05 11:50:00,15.81,15.82,15.8,15.8,81817.0,15.81,15.82,15.8,15.8,81817.0
2018-02-05 11:55:00,15.81,15.85,15.81,15.85,145538.0,15.81,15.85,15.81,15.85,145538.0
2018-02-05 12:00:00,15.85,15.86,15.84,15.84,70046.0,15.85,15.86,15.84,15.84,70046.0
2018-02-05 12:05:00,15.84,15.85,15.83,15.84,30933.0,15.84,15.85,15.83,15.84,30933.0
2018-02-05 12:10:00,15.84,15.84,15.82,15.83,39803.0,15.84,15.84,15.82,15.83,39803.0
2018-02-05 12:15:00,15.82,15.84,15.82,15.83,24778.0,15.82,15.84,15.82,15.83,24778.0
2018-02-05 12:20:00,15.84,15.84,15.81,15.82,96229.0,15.84,15.84,15.81,15.82,96229.0
2018-02-05 12:25:00,15.82,15.83,15.81,15.83,32189.0,15.82,15.83,15.81,15.83,32189.0
2018-02-05 12:30:00,15.83,15.83,15.81,15.83,118929.0,15.83,15.83,15.81,15.83,118929.0
2018-02-05 12:35:00,15.83,15.83,15.81,15.82,39929.0,15.83,15.83,15.81,15.82,39929.0
2018-02-05 12:40:00,15.81,15.82,15.8,15.82,49110.0,15.81,15.82,15.8,15.82,49110.0
2018-02-05 12:45:00,15.82,15.82,15.8,15.81,113593.0,15.82,15.82,15.8,15.81,113593.0
2018-02-05 12:50:00,15.81,15.82,15.8,15.81,20967.0,15.81,15.82,15.8,15.81,20967.0
2018-02-05 12:55:00,15.8,15.82,15.8,15.81,23179.0,15.8,15.82,15.8,15.81,23179.0
2018-02-05 13:00:00,15.8,15.81,15.79,15.79,33087.0,15.8,15.81,15.79,15.79,33087.0
2018-02-05 13:05:00,15.79,15.8,15.78,15.79,67581.0,15.79,15.8,15.78,15.79,67581.0
2018-02-05 13:10:00,15.79,15.79,15.78,15.78,109616.0,15.79,15.79,15.78,15.78,109616.0
2018-02-05 13:15:00,15.78,15.79,15.76,15.78,133918.0,15.78,15.79,15.76,15.78,133918.0
2018-02-05 13:20:00,15.77,15.78,15.75,15.75,96678.0,15.77,15.78,15.75,15.75,96678.0
2018-02-05 13:25:00,15.76,15.76,15.73,15.74,140278.0,15.76,15.76,15.73,15.74,140278.0
2018-02-05 13:30:00,15.74,15.78,15.73,15.77,139787.0,15.74,15.78,15.73,15.77,139787.0
2018-02-05 13:35:00,15.77,15.79,15.76,15.79,45856.0,15.77,15.79,15.76,15.79,45856.0
2018-02-05 13:40:00,15.79,15.79,15.78,15.79,29420.0,15.79,15.79,15.78,15.79,29420.0
2018-02-05 13:45:00,15.79,15.8,15.78,15.79,33229.0,15.79,15.8,15.78,15.79,33229.0
2018-02-05 13:50:00,15.79,15.8,15.77,15.79,54884.0,15.79,15.8,15.77,15.79,54884.0
2018-02-05 13:55:00,15.78,15.8,15.78,15.79,29650.0,15.78,15.8,15.78,15.79,29650.0
2018-02-05 14:00:00,15.79,15.79,15.77,15.79,38067.0,15.79,15.79,15.77,15.79,38067.0
2018-02-05 14:05:00,15.78,15.79,15.77,15.78,54777.0,15.78,15.79,15.77,15.78,54777.0
2018-02-05 14:10:00,15.78,15.79,15.77,15.78,24369.0,15.78,15.79,15.77,15.78,24369.0
2018-02-05 14:15:00,15.78,15.79,15.76,15.77,45921.0,15.78,15.79,15.76,15.77,45921.0
2018-02-05 14:20:00,15.77,15.77,15.76,15.77,23877.0,15.77,15.77,15.76,15.77,23877.0
2018-02-05 14:25:00,15.76,15.77,15.76,15.77,46584.0,15.76,15.77,15.76,15.77,46584.0
2018-02-05 14:30:00,15.76,15.77,15.74,15.75,51391.0,15.76,15.77,15.74,15.75,51391.0
2018-02-05 14:35:00,15.76,15.76,15.74,15.76,44516.0,15.76,15.76,15.74,15.76,44516.0
2018-02-05 14:40:00,15.76,15.76,15.74,15.75,31428.0,15.76,15.76,15.74,15.75,31428.0
2018-02-05 14:45:00,15.75,15.76,15.74,15.75,74162.0,15.75,15.76,15.74,15.75,74162.0
2018-02-05 14:50:00,15.74,15.75,15.73,15.73,70483.0,15.74,15.75,15.73,15.73,70483.0
2018-02-05 14:55:00,15.74,15.74,15.73,15.73,87600.0,15.74,15.74,15.73,15.73,87600.0
2018-02-05 15:00:00,15.73,15.74,15.72,15.73,136609.0,15.73,15.74,15.72,15.73,136609.0
2018-02-05 15:05:00,15.74,15.86,15.73,15.83,1052465.0,15.74,15.86,15.73,15.83,1052465.0
2018-02-05 15:10:00,15.83,15.84,15.78,15.81,588844.0,15.83,15.84,15.78,15.81,588844.0
2018-02-05 15:15:00,15.82,15.85,15.81,15.83,355997.0,15.82,15.85,15.81,15.83,355997.0
2018-02-05 15:20:00,15.83,15.83,15.8,15.82,367336.0,15.83,15.83,15.8,15.82,367336.0
2018-02-05 15:25:00,15.82,15.83,15.79,15.81,414449.0,15.82,15.83,15.79,15.81,414449.0
2018-02-05 15:30:00,15.81,15.82,15.79,15.81,147041.0,15.81,15.82,15.79,15.81,147041.0
2018-02-05 15:35:00,15.8,15.81,15.76,15.79,285258.0,15.8,15.81,15.76,15.79,285258.0
2018-02-05 15:40:00,15.79,15.81,15.78,15.79,252493.0,15.79,15.81,15.78,15.79,252493.0
2018-02-05 15:45:00,15.79,15.79,15.76,15.76,177126.0,15.79,15.79,15.76,15.76,177126.0
2018-02-05 15:50:00,15.76,15.78,15.75,15.77,300467.0,15.76,15.78,15.75,15.77,300467.0
2018-02-05 15:55:00,15.77,15.77,15.74,15.74,427503.0,15.77,15.77,15.74,15.74,427503.0
2018-02-06 09:30:00,15.75,15.75,15.7,15.74,639470.0,15.75,15.75,15.7,15.74,639470.0
2018-02-06 09:35:00,15.73,15.73,15.7,15.72,260972.0,15.73,15.73,15.7,15.72,260972.0
2018-02-06 09:40:00,15.72,15.76,15.71,15.75,245194.0,15.72,15.76,15.71,15.75,245194.0
2018-02-06 09:45:00,15.74,15.75,15.73,15.75,101697.0,15.74,15.75,15.73,15.75,101697.0
2018-02-06 09:50:00,15.75,15.75,15.72,15.73,149178.0,15.75,15.75,15.72,15.73,149178.0
2018-02-06 09:55:00,15.73,15.75,15.7,15.72,143059.0,15.73,15.75,15.7,15.72,143059.0
2018-02-06 10:00:00,15.72,15.74,15.71,15.72,94629.0,15.72,15.74,15.71,15.72,94629.0
2018-02-06 10:05:00,15.72,15.75,15.71,15.72,154424.0,15.72,15.75,15.71,15.72,154424.0
2018-02-06 10:10:00,15.73,15.73,15.68,15.69,418345.0,15.73,15.73,15.68,15.69,418345.0
2018-02-06 10:15:00,15.68,15.71,15.67,15.7,196928.0,15.68,15.71,15.67,15.7,196928.0
2018-02-06 10:20:00,15.7,15.7,15.67,15.69,372721.0,15.7,15.7,15.67,15.69,372721.0
2018-02-06 10:25:00,15.69,15.71,15.68,15.7,61539.0,15.69,15.71,15.68,15.7,61539.0
2018-02-06 10:30:00,15.7,15.71,15.68,15.68,141594.0,15.7,15.71,15.68,15.68,141594.0
2018-02-06 10:35:00,15.68,15.69,15.67,15.68,159101.0,15.68,15.69,15.67,15.68,159101.0
2018-02-06 10:40:00,15.68,15.7,15.67,15.69,167062.0,15.68,15.7,15.67,15.69,167062.0
2018-02-06 10:45:00,15.7,15.72,15.69,15.7,171317.0,15.7,15.72,15.69,15.7,171317.0
2018-02-06 10:50:00,15.71,15.71,15.67,15.7,286385.0,15.71,15.71,15.67,15.7,286385.0
2018-02-06 10:55:00,15.7,15.71,15.69,15.71,63565.0,15.7,15.71,15.69,15.71,63565.0
2018-02-06 11:00:00,15.71,15.71,15.68,15.68,45420.0,15.71,15.71,15.68,15.68,45420.0
2018-02-06 11:05:00,15.68,15.7,15.67,15.67,62697.0,15.68,15.7,15.67,15.67,62697.0
2018-02-06 11:10:00,15.67,15.68,15.66,15.67,206115.0,15.67,15.68,15.66,15.67,206115.0
2018-02-06 11:15:00,15.66,15.68,15.65,15.68,89829.0,15.66,15.68,15.65,15.68,89829.0
2018-02-06 11:20:00,15.67,15.71,15.67,15.69,84786.0,15.67,15.71,15.67,15.69,84786.0
2018-02-06 11:25:00,15.69,15.72,15.68,15.72,168884.0,15.69,15.72,15.68,15.72,168884.0
2018-02-06 11:30:00,15.72,15.74,15.71,15.72,195524.0,15.72,15.74,15.71,15.72,195524.0
2018-02-06 11:35:00,15.72,15.72,15.7,15.71,79950.0,15.72,15.72,15.7,15.71,79950.0
2018-02-06 11:40:00,15.7,15.71,15.69,15.7,79922.0,15.7,15.71,15.69,15.7,79922.0
2018-02-06 11:45:00,15.7,15.74,15.69,15.72,69404.0,15.7,15.74,15.69,15.72,69404.0
2018-02-06 11:50:00,15.71,15.72,15.69,15.71,49527.0,15.71,15.72,15.69,15.71,49527.0
2018-02-06 11:55:00,15.71,15.72,15.7,15.71,43600.0,15.71,15.72,15.7,15.71,43600.0
2018-02-06 12:00:00,15.71,15.71,15.69,15.7,43721.0,15.71,15.71,15.69,15.7,43721.0
2018-02-06 12:05:00,15.71,15.73,15.7,15.72,32320.0,15.71,15.73,15.7,15.72,32320.0
2018-02-06 12:10:00,15.72,15.73,15.7,15.73,39306.0,15.72,15.73,15.7,15.73,39306.0
2018-02-06 12:15:00,15.73,15.74,15.73,15.73,71089.0,15.73,15.74,15.73,15.73,71089.0
2018-02-06 12:20:00,15.73,15.74,15.72,15.73,60809.0,15.73,15.74,15.72,15.73,60809.0
2018-02-06 12:25:00,15.73,15.74,15.72,15.73,86224.0,15.73,15.74,15.72,15.73,86224.0
2018-02-06 12:30:00,15.73,15.74,15.7,15.71,135357.0,15.73,15.74,15.7,15.71,135357.0
2018-02-06 12:35:00,15.71,15.72,15.7,15.71,153427.0,15.71,15.72,15.7,15.71,153427.0
2018-02-06 12:40:00,15.71,15.72,15.7,15.7,56019.0,15.71,15.72,15.7,15.7,56019.0
2018-02-06 12:45:00,15.7,15.72,15.69,15.71,30213.0,15.7,15.72,15.69,15.71,30213.0
2018-02-06 12:50:00,15.72,15.72,15.69,15.7,39059.0,15.72,15.72,15.69,15.7,39059.0
2018-02-06 12:55:00,15.69,15.7,15.68,15.68,29300.0,15.69,15.7,15.68,15.68,29300.0
2018-02-06 13:00:00,15.68,15.69,15.67,15.69,43753.0,15.68,15.69,15.67,15.69,43753.0
2018-02-06 13:05:00,15.69,15.7,15.68,15.7,67447.0,15.69,15.7,15.68,15.7,67447.0
2018-02-06 13:10:00,15.7,15.7,15.67,15.68,94787.0,15.7,15.7,15.67,15.68,94787.0
2018-02-06 13:15:00,15.69,15.71,15.68,15.71,43394.0,15.69,15.71,15.68,15.71,43394.0
2018-02-06 13:20:00,15.71,15.71,15.66,15.66,69870.0,15.71,15.71,15.66,15.66,69870.0
2018-02-06 13:25:00,15.67,15.69,15.66,15.67,109878.0,15.67,15.69,15.66,15.67,109878.0
2018-02-06 13:30:00,15.68,15.69,15.63,15.65,104629.0,15.68,15.69,15.63,15.65,104629.0
2018-02-06 13:35:00,15.65,15.68,15.65,15.67,108116.0,15.65,15.68,15.65,15.67,108116.0
2018-02-06 13:40:00,15.67,15.67,15.66,15.67,47927.0,15.67,15.67,15.66,15.67,47927.0
2018-02-06 13:45:00,15.67,15.68,15.65,15.66,67454.0,15.67,15.68,15.65,15.66,67454.0
2018-02-06 13:50:00,15.65,15.66,15.63,15.64,84590.0,15.65,15.66,15.63,15.64,84590.0
2018-02-06 13:55:00,15.64,15.67,15.63,15.67,53487.0,15.64,15.67,15.63,15.67,53487.0
2018-02-06 14:00:00,15.67,15.68,15.66,15.66,100799.0,15.67,15.68,15.66,15.66,100799.0
2018-02-06 14:05:00,15.66,15.67,15.66,15.67,21061.0,15.66,15.67,15.66,15.67,21061.0
2018-02-06 14:10:00,15.67,15.67,15.66,15.66,59939.0,15.67,15.67,15.66,15.66,59939.0
2018-02-06 14:15:00,15.67,15.68,15.66,15.67,165538.0,15.67,15.68,15.66,15.67,165538.0
2018-02-06 14:20:00,15.67,15.67,15.66,15.67,16803.0,15.67,15.67,15.66,15.67,16803.0
2018-02-06 14:25:00,15.67,15.67,15.64,15.65,51891.0,15.67,15.67,15.64,15.65,51891.0
2018-02-06 14:30:00,15.65,15.65,15.64,15.64,18325.0,15.65,15.65,15.64,15.64,18325.0
2018-02-06 14:35:00,15.65,15.66,15.64,15.66,55822.0,15.65,15.66,15.64,15.66,55822.0
2018-02-06 14:40:00,15.66,15.68,15.65,15.67,106060.0,15.66,15.68,15.65,15.67,106060.0
2018-02-06 14:45:00,15.68,15.7,15.67,15.69,129406.0,15.68,15.7,15.67,15.69,129406.0
2018-02-06 14:50:00,15.69,15.69,15.68,15.69,42461.0,15.69,15.69,15.68,15.69,42461.0
2018-02-06 14:55:00,15.69,15.7,15.68,15.7,73801.0,15.69,15.7,15.68,15.7,73801.0
2018-02-06 15:00:00,15.7,15.7,15.65,15.69,510268.0,15.7,15.7,15.65,15.69,510268.0
2018-02-06 15:05:00,15.68,15.69,15.66,15.67,186218.0,15.68,15.69,15.66,15.67,186218.0
2018-02-06 15:10:00,15.66,15.68,15.66,15.66,67187.0,15.66,15.68,15.66,15.66,67187.0
2018-02-06 15:15:00,15.67,15.68,15.64,15.66,125616.0,15.67,15.68,15.64,15.66,125616.0
2018-02-06 15:20:00,15.65,15.67,15.64,15.64,109291.0,15.65,15.67,15.64,15.64,109291.0
2018-02-06 15:25:00,15.64,15.66,15.64,15.65,46320.0,15.64,15.66,15.64,15.65,46320.0
2018-02-06 15:30:00,15.65,15.66,15.64,15.66,125946.0,15.65,15.66,15.64,15.66,125946.0
2018-02-06 15:35:00,15.66,15.66,15.64,15.66,116919.0,15.66,15.66,15.64,15.66,116919.0
2018-02-06 15:40:00,15.66,15.68,15.65,15.68,147428.0,15.66,15.68,15.65,15.68,147428.0
2018-02-06 15:45:00,15.68,15.68,15.66,15.67,97685.0,15.68,15.68,15.66,15.67,97685.0
2018-02-06 15:50:00,15.67,15.67,15.65,15.66,179429.0,15.67,15.67,15.65,15.66,179429.0
2018-02-06 15:55:00,15.66,15.66,15.64,15.65,515471.0,15.66,15.66,15.64,15.65,515471.0
2018-02-07 09:30:00,15.53,15.53,15.48,15.52,750490.0,15.53,15.53,15.48,15.52,750490.0
2018-02-07 09:35:00,15.51,15.58,15.5,15.51,353987.0,15.51,15.58,15.5,15.51,353987.0
2018-02-07 09:40:00,15.52,15.53,15.5,15.52,172562.0,15.52,15.53,15.5,15.52,172562.0
2018-02-07 09:45:00,15.52,15.54,15.51,15.52,88481.0,15.52,15.54,15.51,15.52,88481.0
2018-02-07 09:50:00,15.52,15.58,15.52,15.57,108611.0,15.52,15.58,15.52,15.57,108611.0
2018-02-07 09:55:00,15.57,15.58,15.55,15.55,176880.0,15.57,15.58,15.55,15.55,176880.0
2018-02-07 10:00:00,15.56,15.57,15.52,15.55,423206.0,15.56,15.57,15.52,15.55,423206.0
2018-02-07 10:05:00,15.55,15.57,15.54,15.57,178540.0,15.55,15.57,15.54,15.57,178540.0
2018-02-07 10:10:00,15.57,15.57,15.53,15.54,166345.0,15.57,15.57,15.53,15.54,166345.0
2018-02-07 10:15:00,15.54,15.55,15.52,15.53,96333.0,15.54,15.55,15.52,15.53,96333.0
2018-02-07 10:20:00,15.53,15.54,15.51,15.52,106965.0,15.53,15.54,15.51,15.52,106965.0
2018-02-07 10:25:00,15.52,15.52,15.5,15.51,231648.0,15.52,15.52,15.5,15.51,231648.0
2018-02-07 10:30:00,15.51,15.51,15.49,15.5,251760.0,15.51,15.51,15.49,15.5,251760.0
2018-02-07 10:35:00,15.51,15.51,15.49,15.49,63118.0,15.51,15.51,15.49,15.49,63118.0
2018-02-07 10:40:00,15.5,15.5,15.48,15.48,88629.0,15.5,15.5,15.48,15.48,88629.0
2018-02-07 10:45:00,15.48,15.5,15.48,15.49,47630.0,15.48,15.5,15.48,15.49,47630.0
2018-02-07 10:50:00,15.49,15.49,15.47,15.47,100055.0,15.49,15.49,15.47,15.47,100055.0
2018-02-07 10:55:00,15.47,15.5,15.46,15.49,117279.0,15.47,15.5,15.46,15.49,117279.0
2018-02-07 11:00:00,15.48,15.52,15.47,15.51,112795.0,15.48,15.52,15.47,15.51,112795.0
2018-02-07 11:05:00,15.51,15.52,15.5,15.52,86655.0,15.51,15.52,15.5,15.52,86655.0
2018-02-07 11:10:00,15.52,15.54,15.51,15.52,130045.0,15.52,15.54,15.51,15.52,130045.0
2018-02-07 11:15:00,15.52,15.53,15.51,15.53,56260.0,15.52,15.53,15.51,15.53,56260.0
2018-02-07 11:20:00,15.52,15.53,15.51,15.52,43301.0,15.52,15.53,15.51,15.52,43301.0
2018-02-07 11:25:00,15.52,15.52,15.51,15.51,30590.0,15.52,15.52,15.51,15.51,30590.0
2018-02-07 11:30:00,15.51,15.53,15.5,15.52,70941.0,15.51,15.53,15.5,15.52,70941.0
2018-02-07 11:35:00,15.51,15.52,15.49,15.49,31359.0,15.51,15.52,15.49,15.49,31359.0
2018-02-07 11:40:00,15.5,15.51,15.48,15.5,298756.0,15.5,15.51,15.48,15.5,298756.0
2018-02-07 11:45:00,15.49,15.51,15.48,15.5,100493.0,15.49,15.51,15.48,15.5,100493.0
2018-02-07 11:50:00,15.49,15.5,15.48,15.49,109470.0,15.49,15.5,15.48,15.49,109470.0
2018-02-07 11:55:00,15.49,15.49,15.47,15.48,131263.0,15.49,15.49,15.47,15.48,131263.0
2018-02-07 12:00:00,15.48,15.49,15.47,15.48,90192.0,15.48,15.49,15.47,15.48,90192.0
2018-02-07 12:05:00,15.49,15.51,15.47,15.49,82071.0,15.49,15.51,15.47,15.49,82071.0
2018-02-07 12:10:00,15.5,15.55,15.49,15.53,238763.0,15.5,15.55,15.49,15.53,238763.0
2018-02-07 12:15:00,15.54,15.54,15.5,15.51,125112.0,15.54,15.54,15.5,15.51,125112.0
2018-02-07 12:20:00,15.52,15.53,15.51,15.52,37260.0,15.52,15.53,15.51,15.52,37260.0
2018-02-07 12:25:00,15.52,15.52,15.51,15.51,41458.0,15.52,15.52,15.51,15.51,41458.0
2018-02-07 12:30:00,15.52,15.52,15.51,15.52,29215.0,15.52,15.52,15.51,15.52,29215.0
2018-02-07 12:35:00,15.52,15.53,15.5,15.51,81496.0,15.52,15.53,15.5,15.51,81496.0
2018-02-07 12:40:00,15.51,15.52,15.5,15.52,56873.0,15.51,15.52,15.5,15.52,56873.0
2018-02-07 12:45:00,15.52,15.52,15.48,15.48,229456.0,15.52,15.52,15.48,15.48,229456.0
2018-02-07 12:50:00,15.48,15.48,15.46,15.46,84345.0,15.48,15.48,15.46,15.46,84345.0
2018-02-07 12:55:00,15.46,15.49,15.46,15.46,269139.0,15.46,15.49,15.46,15.46,269139.0
2018-02-07 13:00:00,15.46,15.48,15.45,15.46,200029.0,15.46,15.48,15.45,15.46,200029.0
2018-02-07 13:05:00,15.46,15.46,15.43,15.45,172141.0,15.46,15.46,15.43,15.45,172141.0
2018-02-07 13:10:00,15.44,15.45,15.41,15.42,173716.0,15.44,15.45,15.41,15.42,173716.0
2018-02-07 13:15:00,15.42,15.46,15.42,15.43,94469.0,15.42,15.46,15.42,15.43,94469.0
2018-02-07 13:20:00,15.43,15.44,15.34,15.35,652340.0,15.43,15.44,15.34,15.35,652340.0
2018-02-07 13:25:00,15.36,15.39,15.35,15.38,252781.0,15.36,15.39,15.35,15.38,252781.0
2018-02-07 13:30:00,15.38,15.43,15.38,15.42,94984.0,15.38,15.43,15.38,15.42,94984.0
2018-02-07 13:35:00,15.43,15.45,15.42,15.43,66154.0,15.43,15.45,15.42,15.43,66154.0
2018-02-07 13:40:00,15.42,15.42,15.38,15.4,165155.0,15.42,15.42,15.38,15.4,165155.0
2018-02-07 13:45:00,15.41,15.43,15.4,15.43,83925.0,15.41,15.43,15.4,15.43,83925.0
2018-02-07 13:50:00,15.42,15.43,15.38,15.39,65939.0,15.42,15.43,15.38,15.39,65939.0
2018-02-07 13:55:00,15.4,15.41,15.38,15.41,67952.0,15.4,15.41,15.38,15.41,67952.0
2018-02-07 14:00:00,15.4,15.41,15.38,15.39,56814.0,15.4,15.41,15.38,15.39,56814.0
2018-02-07 14:05:00,15.39,15.41,15.38,15.4,63937.0,15.39,15.41,15.38,15.4,63937.0
2018-02-07 14:10:00,15.4,15.41,15.39,15.39,46972.0,15.4,15.41,15.39,15.39,46972.0
2018-02-07 14:15:00,15.4,15.42,15.39,15.41,135227.0,15.4,15.42,15.39,15.41,135227.0
2018-02-07 14:20:00,15.41,15.43,15.41,15.42,95587.0,15.41,15.43,15.41,15.42,95587.0
2018-02-07 14:25:00,15.41,15.42,15.4,15.41,32070.0,15.41,15.42,15.4,15.41,32070.0
2018-02-07 14:30:00,15.42,15.42,15.4,15.41,55211.0,15.42,15.42,15.4,15.41,55211.0
2018-02-07 14:35:00,15.41,15.42,15.4,15.4,19330.0,15.41,15.42,15.4,15.4,19330.0
2018-02-07 14:40:00,15.41,15.41,15.4,15.41,26155.0,15.41,15.41,15.4,15.41,26155.0
2018-02-07 14:45:00,15.41,15.41,15.39,15.4,34731.0,15.41,15.41,15.39,15.4,34731.0
2018-02-07 14:50:00,15.4,15.4,15.38,15.39,80062.0,15.4,15.4,15.38,15.39,80062.0
2018-02-07 14:55:00,15.4,15.42,15.39,15.41,60036.0,15.4,15.42,15.39,15.41,60036.0
2018-02-07 15:00:00,15.41,15.41,15.39,15.4,38712.0,15.41,15.41,15.39,15.4,38712.0
2018-02-07 15:05:00,15.41,15.41,15.39,15.4,47329.0,15.41,15.41,15.39,15.4,47329.0
2018-02-07 15:10:00,15.4,15.44,15.39,15.44,176206.0,15.4,15.44,15.39,15.44,176206.0
2018-02-07 15:15:00,15.43,15.44,15.41,15.42,171919.0,15.43,15.44,15.41,15.42,171919.0
2018-02-07 15:20:00,15.42,15.42,15.4,15.42,91375.0,15.42,15.42,15.4,15.42,91375.0
2018-02-07 15:25:00,15.42,15.42,15.41,15.42,64203.0,15.42,15.42,15.41,15.42,64203.0
2018-02-07 15:30:00,15.42,15.42,15.4,15.42,131379.0,15.42,15.42,15.4,15.42,131379.0
2018-02-07 15:35:00,15.41,15.44,15.4,15.44,290600.0,15.41,15.44,15.4,15.44,290600.0
2018-02-07 15:40:00,15.44,15.44,15.43,15.44,158790.0,15.44,15.44,15.43,15.44,158790.0
2018-02-07 15:45:00,15.44,15.44,15.43,15.44,111147.0,15.44,15.44,15.43,15.44,111147.0
2018-02-07 15:50:00,15.44,15.44,15.41,15.42,195094.0,15.44,15.44,15.41,15.42,195094.0
2018-02-07 15:55:00,15.41,15.42,15.4,15.41,654811.0,15.41,15.42,15.4,15.41,654811.0
2018-02-08 09:30:00,15.52,15.52,15.5,15.51,349180.0,15.52,15.52,15.5,15.51,349180.0
2018-02-08 09:35:00,15.51,15.52,15.49,15.51,281871.0,15.51,15.52,15.49,15.51,281871.0
2018-02-08 09:40:00,15.5,15.5,15.46,15.47,163492.0,15.5,15.5,15.46,15.47,163492.0
2018-02-08 09:45:00,15.47,15.48,15.44,15.47,395864.0,15.47,15.48,15.44,15.47,395864.0
2018-02-08 09:50:00,15.47,15.49,15.46,15.49,47158.0,15.47,15.49,15.46,15.49,47158.0
2018-02-08 09:55:00,15.49,15.5,15.47,15.48,118521.0,15.49,15.5,15.47,15.48,118521.0
2018-02-08 10:00:00,15.48,15.48,15.44,15.45,240035.0,15.48,15.48,15.44,15.45,240035.0
2018-02-08 10:05:00,15.45,15.47,15.44,15.45,185276.0,15.45,15.47,15.44,15.45,185276.0
2018-02-08 10:10:00,15.45,15.47,15.43,15.46,173177.0,15.45,15.47,15.43,15.46,173177.0
2018-02-08 10:15:00,15.46,15.46,15.43,15.43,88207.0,15.46,15.46,15.43,15.43,88207.0
2018-02-08 10:20:00,15.43,15.46,15.41,15.45,142473.0,15.43,15.46,15.41,15.45,142473.0
2018-02-08 10:25:00,15.45,15.46,15.43,15.43,80416.0,15.45,15.46,15.43,15.43,80416.0
2018-02-08 10:30:00,15.44,15.45,15.42,15.44,101410.0,15.44,15.45,15.42,15.44,101410.0
2018-02-08 10:35:00,15.44,15.46,15.43,15.46,70327.0,15.44,15.46,15.43,15.46,70327.0
2018-02-08 10:40:00,15.46,15.47,15.44,15.45,137479.0,15.46,15.47,15.44,15.45,137479.0
2018-02-08 10:45:00,15.45,15.46,15.44,15.45,64987.0,15.45,15.46,15.44,15.45,64987.0
2018-02-08 10:50:00,15.44,15.44,15.41,15.42,57063.0,15.44,15.44,15.41,15.42,57063.0
2018-02-08 10:55:00,15.42,15.43,15.41,15.43,157667.0,15.42,15.43,15.41,15.43,157667.0
2018-02-08 11:00:00,15.43,15.44,15.42,15.44,79478.0,15.43,15.44,15.42,15.44,79478.0
2018-02-08 11:05:00,15.44,15.46,15.43,15.45,64470.0,15.44,15.46,15.43,15.45,64470.0
2018-02-08 11:10:00,15.45,15.47,15.44,15.46,131906.0,15.45,15.47,15.44,15.46,131906.0
2018-02-08 11:15:00,15.46,15.48,15.45,15.47,137371.0,15.46,15.48,15.45,15.47,137371.0
2018-02-08 11:20:00,15.46,15.47,15.44,15.46,94389.0,15.46,15.47,15.44,15.46,94389.0
2018-02-08 11:25:00,15.45,15.46,15.43,15.44,106549.0,15.45,15.46,15.43,15.44,106549.0
2018-02-08 11:30:00,15.45,15.45,15.43,15.44,82491.0,15.45,15.45,15.43,15.44,82491.0
2018-02-08 11:35:00,15.45,15.47,15.44,15.46,111463.0,15.45,15.47,15.44,15.46,111463.0
2018-02-08 11:40:00,15.47,15.48,15.46,15.48,47222.0,15.47,15.48,15.46,15.48,47222.0
2018-02-08 11:45:00,15.48,15.49,15.45,15.46,70583.0,15.48,15.49,15.45,15.46,70583.0
2018-02-08 11:50:00,15.46,15.48,15.45,15.47,21418.0,15.46,15.48,15.45,15.47,21418.0
2018-02-08 11:55:00,15.47,15.48,15.45,15.46,55269.0,15.47,15.48,15.45,15.46,55269.0
2018-02-08 12:00:00,15.46,15.47,15.46,15.47,22873.0,15.46,15.47,15.46,15.47,22873.0
2018-02-08 12:05:00,15.48,15.48,15.45,15.47,29991.0,15.48,15.48,15.45,15.47,29991.0
2018-02-08 12:10:00,15.47,15.48,15.46,15.48,54161.0,15.47,15.48,15.46,15.48,54161.0
2018-02-08 12:15:00,15.48,15.49,15.47,15.49,67080.0,15.48,15.49,15.47,15.49,67080.0
2018-02-08 12:20:00,15.49,15.52,15.48,15.5,72586.0,15.49,15.52,15.48,15.5,72586.0
2018-02-08 12:25:00,15.5,15.52,15.5,15.51,60175.0,15.5,15.52,15.5,15.51,60175.0
2018-02-08 12:30:00,15.52,15.54,15.51,15.52,234264.0,15.52,15.54,15.51,15.52,234264.0
2018-02-08 12:35:00,15.52,15.52,15.49,15.49,101589.0,15.52,15.52,15.49,15.49,101589.0
2018-02-08 12:40:00,15.5,15.5,15.47,15.49,85964.0,15.5,15.5,15.47,15.49,85964.0
2018-02-08 12:45:00,15.48,15.49,15.47,15.48,48526.0,15.48,15.49,15.47,15.48,48526.0
2018-02-08 12:50:00,15.48,15.48,15.46,15.47,75390.0,15.48,15.48,15.46,15.47,75390.0
2018-02-08 12:55:00,15.47,15.49,15.46,15.48,159327.0,15.47,15.49,15.46,15.48,159327.0
2018-02-08 13:00:00,15.48,15.48,15.46,15.47,117599.0,15.48,15.48,15.46,15.47,117599.0
2018-02-08 13:05:00,15.47,15.48,15.46,15.47,29683.0,15.47,15.48,15.46,15.47,29683.0
2018-02-08 13:10:00,15.47,15.48,15.44,15.45,116224.0,15.47,15.48,15.44,15.45,116224.0
2018-02-08 13:15:00,15.45,15.46,15.44,15.45,102821.0,15.45,15.46,15.44,15.45,102821.0
2018-02-08 13:20:00,15.45,15.46,15.44,15.45,44468.0,15.45,15.46,15.44,15.45,44468.0
2018-02-08 13:25:00,15.45,15.46,15.43,15.44,25333.0,15.45,15.46,15.43,15.44,25333.0
2018-02-08 13:30:00,15.44,15.45,15.43,15.44,64097.0,15.44,15.45,15.43,15.44,64097.0
2018-02-08 13:35:00,15.45,15.46,15.44,15.45,20800.0,15.45,15.46,15.44,15.45,20800.0
2018-02-08 13:40:00,15.45,15.47,15.44,15.47,24893.0,15.45,15.47,15.44,15.47,24893.0
2018-02-08 13:45:00,15.47,15.5,15.47,15.5,64076.0,15.47,15.5,15.47,15.5,64076.0
2018-02-08 13:50:00,15.5,15.52,15.49,15.5,58416.0,15.5,15.52,15.49,15.5,58416.0
2018-02-08 13:55:00,15.5,15.51,15.49,15.5,52086.0,15.5,15.51,15.49,15.5,52086.0
2018-02-08 14:00:00,15.5,15.51,15.49,15.5,15081.0,15.5,15.51,15.49,15.5,15081.0
2018-02-08 14:05:00,15.5,15.51,15.49,15.5,22642.0,15.5,15.51,15.49,15.5,22642.0
2018-02-08 14:10:00,15.51,15.51,15.5,15.5,10920.0,15.51,15.51,15.5,15.5,10920.0
2018-02-08 14:15:00,15.51,15.52,15.5,15.52,23411.0,15.51,15.52,15.5,15.52,23411.0
2018-02-08 14:20:00,15.52,15.52,15.51,15.51,37768.0,15.52,15.52,15.51,15.51,37768.0
2018-02-08 14:25:00,15.51,15.52,15.51,15.52,24364.0,15.51,15.52,15.51,15.52,24364.0
2018-02-08 14:30:00,15.52,15.52,15.5,15.51,48232.0,15.52,15.52,15.5,15.51,48232.0
2018-02-08 14:35:00,15.5,15.51,15.49,15.5,35209.0,15.5,15.51,15.49,15.5,35209.0
2018-02-08 14:40:00,15.49,15.5,15.48,15.49,40496.0,15.49,15.5,15.48,15.49,40496.0
2018-02-08 14:45:00,15.49,15.5,15.48,15.49,22985.0,15.49,15.5,15.48,15.49,22985.0
2018-02-08 14:50:00,15.49,15.49,15.46,15.47,64186.0,15.49,15.49,15.46,15.47,64186.0
2018-02-08 14:55:00,15.47,15.48,15.46,15.48,30894.0,15.47,15.48,15.46,15.48,30894.0
2018-02-08 15:00:00,15.48,15.49,15.48,15.49,49144.0,15.48,15.49,15.48,15.49,49144.0
2018-02-08 15:05:00,15.49,15.5,15.48,15.5,27643.0,15.49,15.5,15.48,15.5,27643.0
2018-02-08 15:10:00,15.5,15.5,15.47,15.47,57901.0,15.5,15.5,15.47,15.47,57901.0
2018-02-08 15:15:00,15.48,15.48,15.46,15.46,36917.0,15.48,15.48,15.46,15.46,36917.0
2018-02-08 15:20:00,15.46,15.48,15.46,15.48,20307.0,15.46,15.48,15.46,15.48,20307.0
2018-02-08 15:25:00,15.47,15.48,15.46,15.48,99200.0,15.47,15.48,15.46,15.48,99200.0
2018-02-08 15:30:00,15.47,15.49,15.46,15.46,146360.0,15.47,15.49,15.46,15.46,146360.0
2018-02-08 15:35:00,15.47,15.48,15.46,15.46,132725.0,15.47,15.48,15.46,15.46,132725.0
2018-02-08 15:40:00,15.46,15.47,15.45,15.46,167651.0,15.46,15.47,15.45,15.46,167651.0
2018-02-08 15:45:00,15.46,15.47,15.44,15.45,127186.0,15.46,15.47,15.44,15.45,127186.0
2018-02-08 15:50:00,15.45,15.46,15.44,15.46,150212.0,15.45,15.46,15.44,15.46,150212.0
2018-02-08 15:55:00,15.45,15.46,15.45,15.46,179878.0,15.45,15.46,15.45,15.46,179878.0
2018-02-09 09:30:00,15.4,15.4,15.37,15.37,158429.0,15.4,15.4,15.37,15.37,158429.0
2018-02-09 09:35:00,15.37,15.38,15.35,15.37,119855.0,15.37,15.38,15.35,15.37,119855.0
2018-02-09 09:40:00,15.36,15.38,15.35,15.38,156564.0,15.36,15.38,15.35,15.38,156564.0
2018-02-09 09:45:00,15.37,15.39,15.36,15.39,90091.0,15.37,15.39,15.36,15.39,90091.0
2018-02-09 09:50:00,15.39,15.39,15.38,15.38,40035.0,15.39,15.39,15.38,15.38,40035.0
2018-02-09 09:55:00,15.39,15.4,15.38,15.39,100155.0,15.39,15.4,15.38,15.39,100155.0
2018-02-09 10:00:00,15.4,15.4,15.37,15.37,71971.0,15.4,15.4,15.37,15.37,71971.0
2018-02-09 10:05:00,15.37,15.38,15.35,15.36,68103.0,15.37,15.38,15.35,15.36,68103.0
2018-02-09 10:10:00,15.36,15.36,15.33,15.34,176380.0,15.36,15.36,15.33,15.34,176380.0
2018-02-09 10:15:00,15.34,15.36,15.33,15.35,100770.0,15.34,15.36,15.33,15.35,100770.0
2018-02-09 10:20:00,15.35,15.35,15.32,15.34,95458.0,15.35,15.35,15.32,15.34,95458.0
2018-02-09 10:25:00,15.33,15.34,15.29,15.32,402171.0,15.33,15.34,15.29,15.32,402171.0
2018-02-09 10:30:00,15.31,15.31,15.3,15.31,117109.0,15.31,15.31,15.3,15.31,117109.0
2018-02-09 10:35:00,15.31,15.32,15.29,15.29,349422.0,15.31,15.32,15.29,15.29,349422.0
2018-02-09 10:40:00,15.29,15.33,15.29,15.32,116231.0,15.29,15.33,15.29,15.32,116231.0
2018-02-09 10:45:00,15.32,15.34,15.31,15.34,115685.0,15.32,15.34,15.31,15.34,115685.0
2018-02-09 10:50:00,15.34,15.39,15.33,15.35,197671.0,15.34,15.39,15.33,15.35,197671.0
2018-02-09 10:55:00,15.35,15.38,15.33,15.34,146310.0,15.35,15.38,15.33,15.34,146310.0
2018-02-09 11:00:00,15.34,15.35,15.32,15.34,117019.0,15.34,15.35,15.32,15.34,117019.0
2018-02-09 11:05:00,15.34,15.35,15.31,15.32,43464.0,15.34,15.35,15.31,15.32,43464.0
2018-02-09 11:10:00,15.32,15.32,15.3,15.32,61022.0,15.32,15.32,15.3,15.32,61022.0
2018-02-09 11:15:00,15.31,15.33,15.31,15.32,44711.0,15.31,15.33,15.31,15.32,44711.0
2018-02-09 11:20:00,15.32,15.32,15.3,15.3,47911.0,15.32,15.32,15.3,15.3,47911.0
2018-02-09 11:25:00,15.3,15.34,15.3,15.34,110577.0,15.3,15.34,15.3,15.34,110577.0
2018-02-09 11:30:00,15.33,15.34,15.31,15.33,86237.0,15.33,15.34,15.31,15.33,86237.0
2018-02-09 11:35:00,15.33,15.35,15.32,15.34,55258.0,15.33,15.35,15.32,15.34,55258.0
2018-02-09 11:40:00,15.34,15.34,15.32,15.33,33398.0,15.34,15.34,15.32,15.33,33398.0
2018-02-09 11:45:00,15.33,15.35,15.32,15.35,75875.0,15.33,15.35,15.32,15.35,75875.0
2018-02-09 11:50:00,15.35,15.36,15.34,15.35,34113.0,15.35,15.36,15.34,15.35,34113.0
2018-02-09 11:55:00,15.35,15.39,15.34,15.36,176746.0,15.35,15.39,15.34,15.36,176746.0
2018-02-09 12:00:00,15.36,15.38,15.34,15.34,49100.0,15.36,15.38,15.34,15.34,49100.0
2018-02-09 12:05:00,15.34,15.35,15.34,15.35,31097.0,15.34,15.35,15.34,15.35,31097.0
2018-02-09 12:10:00,15.35,15.36,15.34,15.35,28606.0,15.35,15.36,15.34,15.35,28606.0
2018-02-09 12:15:00,15.35,15.35,15.32,15.33,49952.0,15.35,15.35,15.32,15.33,49952.0
2018-02-09 12:20:00,15.33,15.34,15.33,15.33,33163.0,15.33,15.34,15.33,15.33,33163.0
2018-02-09 12:25:00,15.33,15.34,15.32,15.33,61859.0,15.33,15.34,15.32,15.33,61859.0
2018-02-09 12:30:00,15.33,15.33,15.31,15.32,89279.0,15.33,15.33,15.31,15.32,89279.0
2018-02-09 12:35:00,15.33,15.33,15.3,15.32,86928.0,15.33,15.33,15.3,15.32,86928.0
2018-02-09 12:40:00,15.31,15.32,15.3,15.32,35450.0,15.31,15.32,15.3,15.32,35450.0
2018-02-09 12:45:00,15.31,15.31,15.29,15.29,188734.0,15.31,15.31,15.29,15.29,188734.0
2018-02-09 12:50:00,15.29,15.3,15.28,15.28,120623.0,15.29,15.3,15.28,15.28,120623.0
2018-02-09 12:55:00,15.29,15.29,15.27,15.27,87439.0,15.29,15.29,15.27,15.27,87439.0
2018-02-09 13:00:00,15.27,15.3,15.27,15.29,104774.0,15.27,15.3,15.27,15.29,104774.0
2018-02-09 13:05:00,15.29,15.3,15.28,15.28,49178.0,15.29,15.3,15.28,15.28,49178.0
2018-02-09 13:10:00,15.29,15.29,15.27,15.28,84371.0,15.29,15.29,15.27,15.28,84371.0
2018-02-09 13:15:00,15.28,15.3,15.27,15.29,91037.0,15.28,15.3,15.27,15.29,91037.0
2018-02-09 13:20:00,15.29,15.3,15.26,15.28,300086.0,15.29,15.3,15.26,15.28,300086.0
2018-02-09 13:25:00,15.28,15.28,15.26,15.28,74604.0,15.28,15.28,15.26,15.28,74604.0
2018-02-09 13:30:00,15.28,15.3,15.28,15.29,70316.0,15.28,15.3,15.28,15.29,70316.0
2018-02-09 13:35:00,15.3,15.31,15.29,15.31,99193.0,15.3,15.31,15.29,15.31,99193.0
2018-02-09 13:40:00,15.31,15.32,15.31,15.32,65067.0,15.31,15.32,15.31,15.32,65067.0
2018-02-09 13:45:00,15.32,15.34,15.31,15.33,105333.0,15.32,15.34,15.31,15.33,105333.0
2018-02-09 13:50:00,15.33,15.35,15.33,15.34,77539.0,15.33,15.35,15.33,15.34,77539.0
2018-02-09 13:55:00,15.34,15.36,15.33,15.35,80905.0,15.34,15.36,15.33,15.35,80905.0
2018-02-09 14:00:00,15.35,15.37,15.34,15.36,134272.0,15.35,15.37,15.34,15.36,134272.0
2018-02-09 14:05:00,15.35,15.37,15.35,15.37,54978.0,15.35,15.37,15.35,15.37,54978.0
2018-02-09 14:10:00,15.37,15.38,15.36,15.37,78014.0,15.37,15.38,15.36,15.37,78014.0
2018-02-09 14:15:00,15.38,15.38,15.37,15.37,64338.0,15.38,15.38,15.37,15.37,64338.0
2018-02-09 14:20:00,15.38,15.38,15.35,15.36,80464.0,15.38,15.38,15.35,15.36,80464.0
2018-02-09 14:25:00,15.37,15.38,15.36,15.36,113068.0,15.37,15.38,15.36,15.36,113068.0
2018-02-09 14:30:00,15.36,15.37,15.33,15.34,67546.0,15.36,15.37,15.33,15.34,67546.0
2018-02-09 14:35:00,15.34,15.35,15.33,15.35,54101.0,15.34,15.35,15.33,15.35,54101.0
2018-02-09 14:40:00,15.35,15.36,15.34,15.34,105738.0,15.35,15.36,15.34,15.34,105738.0
2018-02-09 14:45:00,15.34,15.35,15.33,15.34,38880.0,15.34,15.35,15.33,15.34,38880.0
2018-02-09 14:50:00,15.34,15.35,15.33,15.33,83959.0,15.34,15.35,15.33,15.33,83959.0
2018-02-09 14:55:00,15.34,15.36,15.33,15.36,77988.0,15.34,15.36,15.33,15.36,77988.0
2018-02-09 15:00:00,15.36,15.36,15.35,15.36,36441.0,15.36,15.36,15.35,15.36,36441.0
2018-02-09 15:05:00,15.35,15.37,15.35,15.36,91930.0,15.35,15.37,15.35,15.36,91930.0
2018-02-09 15:10:00,15.35,15.36,15.34,15.35,72034.0,15.35,15.36,15.34,15.35,72034.0
2018-02-09 15:15:00,15.36,15.36,15.35,15.36,31420.0,15.36,15.36,15.35,15.36,31420.0
2018-02-09 15:20:00,15.36,15.37,15.35,15.36,62932.0,15.36,15.37,15.35,15.36,62932.0
2018-02-09 15:25:00,15.36,15.37,15.35,15.36,133353.0,15.36,15.37,15.35,15.36,133353.0
2018-02-09 15:30:00,15.36,15.36,15.35,15.36,81696.0,15.36,15.36,15.35,15.36,81696.0
2018-02-09 15:35:00,15.36,15.36,15.35,15.36,43737.0,15.36,15.36,15.35,15.36,43737.0
2018-02-09 15:40:00,15.36,15.38,15.35,15.38,198058.0,15.36,15.38,15.35,15.38,198058.0
2018-02-09 15:45:00,15.38,15.38,15.37,15.38,219318.0,15.38,15.38,15.37,15.38,219318.0
2018-02-09 15:50:00,15.38,15.4,15.37,15.37,300489.0,15.38,15.4,15.37,15.37,300489.0
2018-02-09 15:55:00,15.38,15.39,15.37,15.38,230711.0,15.38,15.39,15.37,15.38,230711.0
2018-02-12 09:30:00,15.51,15.53,15.49,15.52,2114718.0,15.51,15.53,15.49,15.52,2114718.0
2018-02-12 09:35:00,15.53,15.56,15.52,15.56,421134.0,15.53,15.56,15.52,15.56,421134.0
2018-02-12 09:40:00,15.55,15.59,15.54,15.59,615632.0,15.55,15.59,15.54,15.59,615632.0
2018-02-12 09:45:00,15.59,15.61,15.58,15.59,270206.0,15.59,15.61,15.58,15.59,270206.0
2018-02-12 09:50:00,15.59,15.6,15.58,15.58,90249.0,15.59,15.6,15.58,15.58,90249.0
2018-02-12 09:55:00,15.58,15.61,15.58,15.6,170799.0,15.58,15.61,15.58,15.6,170799.0
2018-02-12 10:00:00,15.61,15.61,15.59,15.6,248339.0,15.61,15.61,15.59,15.6,248339.0
2018-02-12 10:05:00,15.6,15.61,15.59,15.6,129634.0,15.6,15.61,15.59,15.6,129634.0
2018-02-12 10:10:00,15.59,15.6,15.58,15.6,133605.0,15.59,15.6,15.58,15.6,133605.0
2018-02-12 10:15:00,15.6,15.6,15.57,15.6,245890.0,15.6,15.6,15.57,15.6,245890.0
2018-02-12 10:20:00,15.59,15.6,15.57,15.57,77733.0,15.59,15.6,15.57,15.57,77733.0
2018-02-12 10:25:00,15.58,15.58,15.55,15.57,96736.0,15.58,15.58,15.55,15.57,96736.0
2018-02-12 10:30:00,15.57,15.62,15.56,15.62,247210.0,15.57,15.62,15.56,15.62,247210.0
2018-02-12 10:35:00,15.62,15.64,15.58,15.59,241331.0,15.62,15.64,15.58,15.59,241331.0
2018-02-12 10:40:00,15.59,15.6,15.57,15.57,76368.0,15.59,15.6,15.57,15.57,76368.0
2018-02-12 10:45:00,15.58,15.61,15.57,15.6,154136.0,15.58,15.61,15.57,15.6,154136.0
2018-02-12 10:50:00,15.61,15.61,15.59,15.61,63606.0,15.61,15.61,15.59,15.61,63606.0
2018-02-12 10:55:00,15.61,15.61,15.59,15.6,50395.0,15.61,15.61,15.59,15.6,50395.0
2018-02-12 11:00:00,15.6,15.6,15.56,15.58,100101.0,15.6,15.6,15.56,15.58,100101.0
2018-02-12 11:05:00,15.57,15.59,15.57,15.58,79744.0,15.57,15.59,15.57,15.58,79744.0
2018-02-12 11:10:00,15.58,15.6,15.58,15.6,38045.0,15.58,15.6,15.58,15.6,38045.0
2018-02-12 11:15:00,15.6,15.6,15.58,15.59,44356.0,15.6,15.6,15.58,15.59,44356.0
2018-02-12 11:20:00,15.59,15.6,15.59,15.6,20965.0,15.59,15.6,15.59,15.6,20965.0
2018-02-12 11:25:00,15.59,15.62,15.58,15.61,55904.0,15.59,15.62,15.58,15.61,55904.0
2018-02-12 11:30:00,15.61,15.62,15.59,15.61,94984.0,15.61,15.62,15.59,15.61,94984.0
2018-02-12 11:35:00,15.6,15.62,15.6,15.6,24506.0,15.6,15.62,15.6,15.6,24506.0
2018-02-12 11:40:00,15.6,15.6,15.58,15.59,58455.0,15.6,15.6,15.58,15.59,58455.0
2018-02-12 11:45:00,15.6,15.6,15.58,15.59,24741.0,15.6,15.6,15.58,15.59,24741.0
2018-02-12 11:50:00,15.59,15.61,15.58,15.59,30643.0,15.59,15.61,15.58,15.59,30643.0
2018-02-12 11:55:00,15.6,15.61,15.59,15.61,55112.0,15.6,15.61,15.59,15.61,55112.0
2018-02-12 12:00:00,15.61,15.62,15.6,15.61,31788.0,15.61,15.62,15.6,15.61,31788.0
2018-02-12 12:05:00,15.62,15.62,15.61,15.62,17100.0,15.62,15.62,15.61,15.62,17100.0
2018-02-12 12:10:00,15.62,15.66,15.61,15.65,46471.0,15.62,15.66,15.61,15.65,46471.0
2018-02-12 12:15:00,15.65,15.67,15.64,15.65,157891.0,15.65,15.67,15.64,15.65,157891.0
2018-02-12 12:20:00,15.65,15.67,15.65,15.66,67713.0,15.65,15.67,15.65,15.66,67713.0
2018-02-12 12:25:00,15.66,15.67,15.65,15.66,31723.0,15.66,15.67,15.65,15.66,31723.0
2018-02-12 12:30:00,15.66,15.66,15.65,15.65,67320.0,15.66,15.66,15.65,15.65,67320.0
2018-02-12 12:35:00,15.66,15.66,15.64,15.65,90649.0,15.66,15.66,15.64,15.65,90649.0
2018-02-12 12:40:00,15.64,15.65,15.64,15.65,31942.0,15.64,15.65,15.64,15.65,31942.0
2018-02-12 12:45:00,15.65,15.66,15.64,15.65,96941.0,15.65,15.66,15.64,15.65,96941.0
2018-02-12 12:50:00,15.64,15.65,15.63,15.64,115486.0,15.64,15.65,15.63,15.64,115486.0
2018-02-12 12:55:00,15.65,15.66,15.64,15.66,36348.0,15.65,15.66,15.64,15.66,36348.0
2018-02-12 13:00:00,15.66,15.68,15.65,15.67,91510.0,15.66,15.68,15.65,15.67,91510.0
2018-02-12 13:05:00,15.67,15.68,15.65,15.67,158000.0,15.67,15.68,15.65,15.67,158000.0
2018-02-12 13:10:00,15.66,15.67,15.66,15.66,18758.0,15.66,15.67,15.66,15.66,18758.0
2018-02-12 13:15:00,15.67,15.67,15.65,15.67,65502.0,15.67,15.67,15.65,15.67,65502.0
2018-02-12 13:20:00,15.66,15.68,15.66,15.67,63308.0,15.66,15.68,15.66,15.67,63308.0
2018-02-12 13:25:00,15.66,15.67,15.63,15.65,82724.0,15.66,15.67,15.63,15.65,82724.0
2018-02-12 13:30:00,15.66,15.67,15.65,15.65,32809.0,15.66,15.67,15.65,15.65,32809.0
2018-02-12 13:35:00,15.65,15.66,15.63,15.63,33119.0,15.65,15.66,15.63,15.63,33119.0
2018-02-12 13:40:00,15.62,15.63,15.61,15.63,42052.0,15.62,15.63,15.61,15.63,42052.0
2018-02-12 13:45:00,15.62,15.63,15.62,15.63,11211.0,15.62,15.63,15.62,15.63,11211.0
2018-02-12 13:50:00,15.63,15.63,15.62,15.62,30295.0,15.63,15.63,15.62,15.62,30295.0
2018-02-12 13:55:00,15.63,15.63,15.62,15.63,72680.0,15.63,15.63,15.62,15.63,72680.0
2018-02-12 14:00:00,15.63,15.64,15.62,15.64,87653.0,15.63,15.64,15.62,15.64,87653.0
2018-02-12 14:05:00,15.64,15.64,15.62,15.63,40621.0,15.64,15.64,15.62,15.63,40621.0
2018-02-12 14:10:00,15.63,15.63,15.62,15.62,12081.0,15.63,15.63,15.62,15.62,12081.0
2018-02-12 14:15:00,15.62,15.63,15.61,15.63,95725.0,15.62,15.63,15.61,15.63,95725.0
2018-02-12 14:20:00,15.62,15.63,15.61,15.62,70217.0,15.62,15.63,15.61,15.62,70217.0
2018-02-12 14:25:00,15.62,15.62,15.61,15.62,15682.0,15.62,15.62,15.61,15.62,15682.0
2018-02-12 14:30:00,15.62,15.64,15.61,15.63,121805.0,15.62,15.64,15.61,15.63,121805.0
2018-02-12 14:35:00,15.63,15.63,15.61,15.62,54201.0,15.63,15.63,15.61,15.62,54201.0
2018-02-12 14:40:00,15.62,15.62,15.61,15.62,51594.0,15.62,15.62,15.61,15.62,51594.0
2018-02-12 14:45:00,15.62,15.62,15.61,15.61,35954.0,15.62,15.62,15.61,15.61,35954.0
2018-02-12 14:50:00,15.62,15.62,15.61,15.62,34548.0,15.62,15.62,15.61,15.62,34548.0
2018-02-12 14:55:00,15.62,15.62,15.58,15.59,115522.0,15.62,15.62,15.58,15.59,115522.0
2018-02-12 15:00:00,15.59,15.6,15.58,15.6,77251.0,15.59,15.6,15.58,15.6,77251.0
2018-02-12 15:05:00,15.6,15.61,15.59,15.61,37687.0,15.6,15.61,15.59,15.61,37687.0
2018-02-12 15:10:00,15.61,15.63,15.6,15.63,119751.0,15.61,15.63,15.6,15.63,119751.0
2018-02-12 15:15:00,15.63,15.63,15.62,15.63,64346.0,15.63,15.63,15.62,15.63,64346.0
2018-02-12 15:20:00,15.63,15.64,15.62,15.62,88072.0,15.63,15.64,15.62,15.62,88072.0
2018-02-12 15:25:00,15.62,15.63,15.61,15.62,73947.0,15.62,15.63,15.61,15.62,73947.0
2018-02-12 15:30:00,15.62,15.63,15.61,15.61,65530.0,15.62,15.63,15.61,15.61,65530.0
2018-02-12 15:35:00,15.61,15.62,15.6,15.6,77213.0,15.61,15.62,15.6,15.6,77213.0
2018-02-12 15:40:00,15.6,15.61,15.6,15.6,154268.0,15.6,15.61,15.6,15.6,154268.0
2018-02-12 15:45:00,15.6,15.61,15.59,15.6,332707.0,15.6,15.61,15.59,15.6,332707.0
2018-02-12 15:50:00,15.61,15.61,15.58,15.59,149399.0,15.61,15.61,15.58,15.59,149399.0
2018-02-12 15:55:00,15.59,15.59,15.57,15.57,364882.0,15.59,15.59,15.57,15.57,364882.0
2018-02-13 09:30:00,15.59,15.6,15.54,15.56,288484.0,15.59,15.6,15.54,15.56,288484.0
2018-02-13 09:35:00,15.56,15.57,15.52,15.53,70756.0,15.56,15.57,15.52,15.53,70756.0
2018-02-13 09:40:00,15.53,15.55,15.51,15.54,142704.0,15.53,15.55,15.51,15.54,142704.0
2018-02-13 09:45:00,15.54,15.55,15.52,15.53,58151.0,15.54,15.55,15.52,15.53,58151.0
2018-02-13 09:50:00,15.53,15.59,15.52,15.58,85008.0,15.53,15.59,15.52,15.58,85008.0
2018-02-13 09:55:00,15.58,15.59,15.56,15.59,63618.0,15.58,15.59,15.56,15.59,63618.0
2018-02-13 10:00:00,15.59,15.6,15.58,15.59,61042.0,15.59,15.6,15.58,15.59,61042.0
2018-02-13 10:05:00,15.59,15.61,15.58,15.59,68022.0,15.59,15.61,15.58,15.59,68022.0
2018-02-13 10:10:00,15.59,15.6,15.57,15.59,153901.0,15.59,15.6,15.57,15.59,153901.0
2018-02-13 10:15:00,15.59,15.6,15.58,15.59,83271.0,15.59,15.6,15.58,15.59,83271.0
2018-02-13 10:20:00,15.59,15.66,15.59,15.65,212728.0,15.59,15.66,15.59,15.65,212728.0
2018-02-13 10:25:00,15.65,15.65,15.63,15.63,95322.0,15.65,15.65,15.63,15.63,95322.0
2018-02-13 10:30:00,15.63,15.65,15.62,15.64,94887.0,15.63,15.65,15.62,15.64,94887.0
2018-02-13 10:35:00,15.64,15.66,15.63,15.65,123960.0,15.64,15.66,15.63,15.65,123960.0
2018-02-13 10:40:00,15.65,15.65,15.61,15.62,142390.0,15.65,15.65,15.61,15.62,142390.0
2018-02-13 10:45:00,15.62,15.63,15.61,15.62,103744.0,15.62,15.63,15.61,15.62,103744.0
2018-02-13 10:50:00,15.62,15.63,15.61,15.62,59664.0,15.62,15.63,15.61,15.62,59664.0
2018-02-13 10:55:00,15.62,15.63,15.62,15.62,28650.0,15.62,15.63,15.62,15.62,28650.0
2018-02-13 11:00:00,15.62,15.64,15.61,15.62,84877.0,15.62,15.64,15.61,15.62,84877.0
2018-02-13 11:05:00,15.62,15.62,15.61,15.62,48949.0,15.62,15.62,15.61,15.62,48949.0
2018-02-13 11:10:00,15.61,15.64,15.61,15.64,79519.0,15.61,15.64,15.61,15.64,79519.0
2018-02-13 11:15:00,15.64,15.64,15.61,15.64,75109.0,15.64,15.64,15.61,15.64,75109.0
2018-02-13 11:20:00,15.64,15.64,15.6,15.61,73340.0,15.64,15.64,15.6,15.61,73340.0
2018-02-13 11:25:00,15.61,15.62,15.59,15.6,270637.0,15.61,15.62,15.59,15.6,270637.0
2018-02-13 11:30:00,15.61,15.62,15.6,15.61,57438.0,15.61,15.62,15.6,15.61,57438.0
2018-02-13 11:35:00,15.61,15.62,15.6,15.61,38189.0,15.61,15.62,15.6,15.61,38189.0
2018-02-13 11:40:00,15.61,15.63,15.6,15.63,128840.0,15.61,15.63,15.6,15.63,128840.0
2018-02-13 11:45:00,15.63,15.63,15.61,15.62,84706.0,15.63,15.63,15.61,15.62,84706.0
2018-02-13 11:50:00,15.63,15.63,15.61,15.61,108040.0,15.63,15.63,15.61,15.61,108040.0
2018-02-13 11:55:00,15.61,15.64,15.6,15.63,86857.0,15.61,15.64,15.6,15.63,86857.0
2018-02-13 12:00:00,15.64,15.64,15.63,15.64,16916.0,15.64,15.64,15.63,15.64,16916.0
2018-02-13 12:05:00,15.63,15.64,15.62,15.63,37232.0,15.63,15.64,15.62,15.63,37232.0
2018-02-13 12:10:00,15.64,15.64,15.63,15.63,29768.0,15.64,15.64,15.63,15.63,29768.0
2018-02-13 12:15:00,15.63,15.64,15.62,15.63,42322.0,15.63,15.64,15.62,15.63,42322.0
2018-02-13 12:20:00,15.64,15.65,15.63,15.63,21900.0,15.64,15.65,15.63,15.63,21900.0
2018-02-13 12:25:00,15.64,15.64,15.63,15.64,74550.0,15.64,15.64,15.63,15.64,74550.0
2018-02-13 12:30:00,15.63,15.64,15.63,15.64,7496.0,15.63,15.64,15.63,15.64,7496.0
2018-02-13 12:35:00,15.64,15.64,15.63,15.64,6819.0,15.64,15.64,15.63,15.64,6819.0
2018-02-13 12:40:00,15.63,15.64,15.62,15.62,26145.0,15.63,15.64,15.62,15.62,26145.0
2018-02-13 12:45:00,15.63,15.63,15.62,15.63,22656.0,15.63,15.63,15.62,15.63,22656.0
2018-02-13 12:50:00,15.63,15.63,15.62,15.63,11600.0,15.63,15.63,15.62,15.63,11600.0
2018-02-13 12:55:00,15.62,15.64,15.62,15.63,37648.0,15.62,15.64,15.62,15.63,37648.0
2018-02-13 13:00:00,15.64,15.65,15.63,15.65,27011.0,15.64,15.65,15.63,15.65,27011.0
2018-02-13 13:05:00,15.65,15.66,15.64,15.66,16803.0,15.65,15.66,15.64,15.66,16803.0
2018-02-13 13:10:00,15.65,15.66,15.63,15.64,126120.0,15.65,15.66,15.63,15.64,126120.0
2018-02-13 13:15:00,15.65,15.65,15.64,15.65,11324.0,15.65,15.65,15.64,15.65,11324.0
2018-02-13 13:20:00,15.65,15.65,15.62,15.62,34011.0,15.65,15.65,15.62,15.62,34011.0
2018-02-13 13:25:00,15.63,15.63,15.61,15.62,19857.0,15.63,15.63,15.61,15.62,19857.0
2018-02-13 13:30:00,15.62,15.62,15.61,15.62,21083.0,15.62,15.62,15.61,15.62,21083.0
2018-02-13 13:35:00,15.62,15.63,15.61,15.63,25450.0,15.62,15.63,15.61,15.63,25450.0
2018-02-13 13:40:00,15.63,15.63,15.61,15.62,53991.0,15.63,15.63,15.61,15.62,53991.0
2018-02-13 13:45:00,15.62,15.62,15.61,15.62,23896.0,15.62,15.62,15.61,15.62,23896.0
2018-02-13 13:50:00,15.61,15.62,15.61,15.61,36515.0,15.61,15.62,15.61,15.61,36515.0
2018-02-13 13:55:00,15.62,15.62,15.6,15.62,25342.0,15.62,15.62,15.6,15.62,25342.0
2018-02-13 14:00:00,15.62,15.62,15.61,15.62,44207.0,15.62,15.62,15.61,15.62,44207.0
2018-02-13 14:05:00,15.62,15.63,15.61,15.63,44215.0,15.62,15.63,15.61,15.63,44215.0
2018-02-13 14:10:00,15.63,15.63,15.6,15.61,51659.0,15.63,15.63,15.6,15.61,51659.0
2018-02-13 14:15:00,15.62,15.62,15.61,15.62,5370.0,15.62,15.62,15.61,15.62,5370.0
2018-02-13 14:20:00,15.62,15.62,15.61,15.62,18079.0,15.62,15.62,15.61,15.62,18079.0
2018-02-13 14:25:00,15.62,15.62,15.61,15.61,16633.0,15.62,15.62,15.61,15.61,16633.0
2018-02-13 14:30:00,15.62,15.63,15.61,15.63,45458.0,15.62,15.63,15.61,15.63,45458.0
2018-02-13 14:35:00,15.62,15.62,15.61,15.62,35448.0,15.62,15.62,15.61,15.62,35448.0
2018-02-13 14:40:00,15.61,15.62,15.61,15.62,19885.0,15.61,15.62,15.61,15.62,19885.0
2018-02-13 14:45:00,15.62,15.62,15.61,15.62,24956.0,15.62,15.62,15.61,15.62,24956.0
2018-02-13 14:50:00,15.61,15.63,15.61,15.63,61747.0,15.61,15.63,15.61,15.63,61747.0
2018-02-13 14:55:00,15.63,15.63,15.62,15.63,11225.0,15.63,15.63,15.62,15.63,11225.0
2018-02-13 15:00:00,15.63,15.64,15.63,15.63,40108.0,15.63,15.64,15.63,15.63,40108.0
2018-02-13 15:05:00,15.64,15.65,15.63,15.65,53264.0,15.64,15.65,15.63,15.65,53264.0
2018-02-13 15:10:00,15.65,15.65,15.63,15.64,45220.0,15.65,15.65,15.63,15.64,45220.0
2018-02-13 15:15:00,15.64,15.66,15.63,15.65,48839.0,15.64,15.66,15.63,15.65,48839.0
2018-02-13 15:20:00,15.66,15.66,15.63,15.63,108817.0,15.66,15.66,15.63,15.63,108817.0
2018-02-13 15:25:00,15.64,15.64,15.63,15.63,52204.0,15.64,15.64,15.63,15.63,52204.0
2018-02-13 15:30:00,15.63,15.65,15.63,15.64,94955.0,15.63,15.65,15.63,15.64,94955.0
2018-02-13 15:35:00,15.64,15.64,15.63,15.63,22219.0,15.64,15.64,15.63,15.63,22219.0
2018-02-13 15:40:00,15.64,15.64,15.63,15.64,81492.0,15.64,15.64,15.63,15.64,81492.0
2018-02-13 15:45:00,15.63,15.64,15.63,15.63,55371.0,15.63,15.64,15.63,15.63,55371.0
2018-02-13 15:50:00,15.63,15.64,15.63,15.64,104889.0,15.63,15.64,15.63,15.64,104889.0
2018-02-13 15:55:00,15.64,15.64,15.61,15.61,182185.0,15.64,15.64,15.61,15.61,182185.0
2018-02-14 09:30:00,15.66,15.68,15.64,15.65,190038.0,15.66,15.68,15.64,15.65,190038.0
2018-02-14 09:35:00,15.66,15.7,15.65,15.69,143041.0,15.66,15.7,15.65,15.69,143041.0
2018-02-14 09:40:00,15.69,15.71,15.67,15.68,151802.0,15.69,15.71,15.67,15.68,151802.0
2018-02-14 09:45:00,15.68,15.69,15.66,15.67,30464.0,15.68,15.69,15.66,15.67,30464.0
2018-02-14 09:50:00,15.68,15.71,15.67,15.7,184386.0,15.68,15.71,15.67,15.7,184386.0
2018-02-14 09:55:00,15.69,15.7,15.65,15.67,161995.0,15.69,15.7,15.65,15.67,161995.0
2018-02-14 10:00:00,15.66,15.71,15.66,15.7,186344.0,15.66,15.71,15.66,15.7,186344.0
2018-02-14 10:05:00,15.7,15.78,15.69,15.77,818213.0,15.7,15.78,15.69,15.77,818213.0
2018-02-14 10:10:00,15.77,15.82,15.77,15.79,357521.0,15.77,15.82,15.77,15.79,357521.0
2018-02-14 10:15:00,15.79,15.82,15.78,15.81,191789.0,15.79,15.82,15.78,15.81,191789.0
2018-02-14 10:20:00,15.81,15.84,15.8,15.83,556690.0,15.81,15.84,15.8,15.83,556690.0
2018-02-14 10:25:00,15.83,15.84,15.78,15.82,219447.0,15.83,15.84,15.78,15.82,219447.0
2018-02-14 10:30:00,15.81,15.85,15.8,15.82,502246.0,15.81,15.85,15.8,15.82,502246.0
2018-02-14 10:35:00,15.82,15.86,15.8,15.85,184157.0,15.82,15.86,15.8,15.85,184157.0
2018-02-14 10:40:00,15.86,15.87,15.82,15.83,88864.0,15.86,15.87,15.82,15.83,88864.0
2018-02-14 10:45:00,15.83,15.87,15.82,15.86,259904.0,15.83,15.87,15.82,15.86,259904.0
2018-02-14 10:50:00,15.87,15.87,15.81,15.81,171014.0,15.87,15.87,15.81,15.81,171014.0
2018-02-14 10:55:00,15.82,15.87,15.81,15.85,355906.0,15.82,15.87,15.81,15.85,355906.0
2018-02-14 11:00:00,15.85,15.86,15.82,15.83,93113.0,15.85,15.86,15.82,15.83,93113.0
2018-02-14 11:05:00,15.83,15.83,15.79,15.8,119824.0,15.83,15.83,15.79,15.8,119824.0
2018-02-14 11:10:00,15.81,15.85,15.8,15.84,107797.0,15.81,15.85,15.8,15.84,107797.0
2018-02-14 11:15:00,15.84,15.85,15.82,15.83,129314.0,15.84,15.85,15.82,15.83,129314.0
2018-02-14 11:20:00,15.84,15.85,15.82,15.84,49646.0,15.84,15.85,15.82,15.84,49646.0
2018-02-14 11:25:00,15.85,15.85,15.83,15.84,129350.0,15.85,15.85,15.83,15.84,129350.0
2018-02-14 11:30:00,15.84,15.85,15.81,15.82,238669.0,15.84,15.85,15.81,15.82,238669.0
2018-02-14 11:35:00,15.83,15.83,15.81,15.82,154791.0,15.83,15.83,15.81,15.82,154791.0
2018-02-14 11:40:00,15.82,15.84,15.81,15.84,77619.0,15.82,15.84,15.81,15.84,77619.0
2018-02-14 11:45:00,15.84,15.85,15.8,15.8,82867.0,15.84,15.85,15.8,15.8,82867.0
2018-02-14 11:50:00,15.81,15.81,15.79,15.79,157601.0,15.81,15.81,15.79,15.79,157601.0
2018-02-14 11:55:00,15.79,15.79,15.75,15.78,482440.0,15.79,15.79,15.75,15.78,482440.0
2018-02-14 12:00:00,15.77,15.78,15.76,15.77,83797.0,15.77,15.78,15.76,15.77,83797.0
2018-02-14 12:05:00,15.76,15.79,15.75,15.78,120259.0,15.76,15.79,15.75,15.78,120259.0
2018-02-14 12:10:00,15.78,15.79,15.77,15.79,77105.0,15.78,15.79,15.77,15.79,77105.0
2018-02-14 12:15:00,15.79,15.8,15.78,15.79,32596.0,15.79,15.8,15.78,15.79,32596.0
2018-02-14 12:20:00,15.79,15.81,15.79,15.81,106813.0,15.79,15.81,15.79,15.81,106813.0
2018-02-14 12:25:00,15.81,15.82,15.8,15.81,29527.0,15.81,15.82,15.8,15.81,29527.0
2018-02-14 12:30:00,15.82,15.83,15.81,15.82,27275.0,15.82,15.83,15.81,15.82,27275.0
2018-02-14 12:35:00,15.83,15.83,15.81,15.83,44172.0,15.83,15.83,15.81,15.83,44172.0
2018-02-14 12:40:00,15.83,15.85,15.82,15.84,93815.0,15.83,15.85,15.82,15.84,93815.0
2018-02-14 12:45:00,15.85,15.85,15.84,15.85,242833.0,15.85,15.85,15.84,15.85,242833.0
2018-02-14 12:50:00,15.85,15.86,15.84,15.85,137773.0,15.85,15.86,15.84,15.85,137773.0
2018-02-14 12:55:00,15.86,15.86,15.84,15.86,91613.0,15.86,15.86,15.84,15.86,91613.0
2018-02-14 13:00:00,15.86,15.87,15.85,15.87,39393.0,15.86,15.87,15.85,15.87,39393.0
2018-02-14 13:05:00,15.87,15.89,15.86,15.88,62082.0,15.87,15.89,15.86,15.88,62082.0
2018-02-14 13:10:00,15.88,15.88,15.87,15.88,93898.0,15.88,15.88,15.87,15.88,93898.0
2018-02-14 13:15:00,15.88,15.92,15.88,15.92,1098921.0,15.88,15.92,15.88,15.92,1098921.0
2018-02-14 13:20:00,15.92,15.96,15.91,15.96,300715.0,15.92,15.96,15.91,15.96,300715.0
2018-02-14 13:25:00,15.96,15.97,15.93,15.94,201368.0,15.96,15.97,15.93,15.94,201368.0
2018-02-14 13:30:00,15.95,15.95,15.9,15.92,132050.0,15.95,15.95,15.9,15.92,132050.0
2018-02-14 13:35:00,15.92,15.92,15.89,15.9,79701.0,15.92,15.92,15.89,15.9,79701.0
2018-02-14 13:40:00,15.9,15.91,15.88,15.9,157746.0,15.9,15.91,15.88,15.9,157746.0
2018-02-14 13:45:00,15.91,15.93,15.9,15.91,88160.0,15.91,15.93,15.9,15.91,88160.0
2018-02-14 13:50:00,15.92,15.92,15.9,15.91,57367.0,15.92,15.92,15.9,15.91,57367.0
2018-02-14 13:55:00,15.91,15.92,15.9,15.92,86330.0,15.91,15.92,15.9,15.92,86330.0
2018-02-14 14:00:00,15.92,15.93,15.91,15.92,101545.0,15.92,15.93,15.91,15.92,101545.0
2018-02-14 14:05:00,15.92,15.94,15.92,15.93,57871.0,15.92,15.94,15.92,15.93,57871.0
2018-02-14 14:10:00,15.93,15.94,15.92,15.94,38637.0,15.93,15.94,15.92,15.94,38637.0
2018-02-14 14:15:00,15.93,15.94,15.91,15.91,70438.0,15.93,15.94,15.91,15.91,70438.0
2018-02-14 14:20:00,15.92,15.92,15.91,15.92,51316.0,15.92,15.92,15.91,15.92,51316.0
2018-02-14 14:25:00,15.92,15.93,15.91,15.92,75463.0,15.92,15.93,15.91,15.92,75463.0
2018-02-14 14:30:00,15.91,15.94,15.91,15.93,93044.0,15.91,15.94,15.91,15.93,93044.0
2018-02-14 14:35:00,15.93,15.93,15.92,15.92,34298.0,15.93,15.93,15.92,15.92,34298.0
2018-02-14 14:40:00,15.92,15.93,15.91,15.92,34681.0,15.92,15.93,15.91,15.92,34681.0
2018-02-14 14:45:00,15.92,15.93,15.92,15.93,85701.0,15.92,15.93,15.92,15.93,85701.0
2018-02-14 14:50:00,15.92,15.94,15.92,15.93,87549.0,15.92,15.94,15.92,15.93,87549.0
2018-02-14 14:55:00,15.93,15.94,15.93,15.94,24260.0,15.93,15.94,15.93,15.94,24260.0
2018-02-14 15:00:00,15.94,15.94,15.92,15.94,103973.0,15.94,15.94,15.92,15.94,103973.0
2018-02-14 15:05:00,15.94,15.94,15.92,15.93,115917.0,15.94,15.94,15.92,15.93,115917.0
2018-02-14 15:10:00,15.94,15.94,15.93,15.94,24112.0,15.94,15.94,15.93,15.94,24112.0
2018-02-14 15:15:00,15.93,15.94,15.92,15.93,86319.0,15.93,15.94,15.92,15.93,86319.0
2018-02-14 15:20:00,15.93,15.93,15.91,15.92,59993.0,15.93,15.93,15.91,15.92,59993.0
2018-02-14 15:25:00,15.91,15.92,15.91,15.92,69160.0,15.91,15.92,15.91,15.92,69160.0
2018-02-14 15:30:00,15.92,15.93,15.91,15.93,145544.0,15.92,15.93,15.91,15.93,145544.0
2018-02-14 15:35:00,15.93,15.93,15.92,15.92,126641.0,15.93,15.93,15.92,15.92,126641.0
2018-02-14 15:40:00,15.92,15.93,15.91,15.92,176175.0,15.92,15.93,15.91,15.92,176175.0
2018-02-14 15:45:00,15.92,15.92,15.89,15.9,249114.0,15.92,15.92,15.89,15.9,249114.0
2018-02-14 15:50:00,15.9,15.91,15.89,15.9,485432.0,15.9,15.91,15.89,15.9,485432.0
2018-02-14 15:55:00,15.9,15.92,15.9,15.91,570331.0,15.9,15.92,15.9,15.91,570331.0
2018-02-15 09:30:00,15.91,15.91,15.87,15.87,290487.0,15.91,15.91,15.87,15.87,290487.0
2018-02-15 09:35:00,15.87,15.88,15.86,15.87,151631.0,15.87,15.88,15.86,15.87,151631.0
2018-02-15 09:40:00,15.87,15.89,15.86,15.86,71352.0,15.87,15.89,15.86,15.86,71352.0
2018-02-15 09:45:00,15.86,15.88,15.84,15.88,112578.0,15.86,15.88,15.84,15.88,112578.0
2018-02-15 09:50:00,15.88,15.89,15.86,15.87,57182.0,15.88,15.89,15.86,15.87,57182.0
2018-02-15 09:55:00,15.86,15.87,15.86,15.87,36885.0,15.86,15.87,15.86,15.87,36885.0
2018-02-15 10:00:00,15.87,15.88,15.84,15.84,122129.0,15.87,15.88,15.84,15.84,122129.0
2018-02-15 10:05:00,15.84,15.86,15.81,15.83,405312.0,15.84,15.86,15.81,15.83,405312.0
2018-02-15 10:10:00,15.84,15.84,15.8,15.81,76463.0,15.84,15.84,15.8,15.81,76463.0
2018-02-15 10:15:00,15.82,15.82,15.75,15.77,367507.0,15.82,15.82,15.75,15.77,367507.0
2018-02-15 10:20:00,15.77,15.81,15.77,15.79,147986.0,15.77,15.81,15.77,15.79,147986.0
2018-02-15 10:25:00,15.8,15.81,15.79,15.8,132286.0,15.8,15.81,15.79,15.8,132286.0
2018-02-15 10:30:00,15.8,15.82,15.8,15.8,80425.0,15.8,15.82,15.8,15.8,80425.0
2018-02-15 10:35:00,15.81,15.82,15.79,15.8,63001.0,15.81,15.82,15.79,15.8,63001.0
2018-02-15 10:40:00,15.8,15.81,15.79,15.79,60268.0,15.8,15.81,15.79,15.79,60268.0
2018-02-15 10:45:00,15.79,15.8,15.78,15.79,65441.0,15.79,15.8,15.78,15.79,65441.0
2018-02-15 10:50:00,15.79,15.81,15.78,15.79,143597.0,15.79,15.81,15.78,15.79,143597.0
2018-02-15 10:55:00,15.79,15.79,15.71,15.72,504431.0,15.79,15.79,15.71,15.72,504431.0
2018-02-15 11:00:00,15.72,15.77,15.71,15.73,292086.0,15.72,15.77,15.71,15.73,292086.0
2018-02-15 11:05:00,15.73,15.73,15.69,15.72,653152.0,15.73,15.73,15.69,15.72,653152.0
2018-02-15 11:10:00,15.72,15.73,15.7,15.73,120135.0,15.72,15.73,15.7,15.73,120135.0
2018-02-15 11:15:00,15.73,15.74,15.72,15.73,135188.0,15.73,15.74,15.72,15.73,135188.0
2018-02-15 11:20:00,15.73,15.75,15.73,15.75,80377.0,15.73,15.75,15.73,15.75,80377.0
2018-02-15 11:25:00,15.75,15.76,15.74,15.76,185234.0,15.75,15.76,15.74,15.76,185234.0
2018-02-15 11:30:00,15.76,15.77,15.76,15.76,63681.0,15.76,15.77,15.76,15.76,63681.0
2018-02-15 11:35:00,15.76,15.77,15.76,15.77,19669.0,15.76,15.77,15.76,15.77,19669.0
2018-02-15 11:40:00,15.76,15.77,15.76,15.76,21691.0,15.76,15.77,15.76,15.76,21691.0
2018-02-15 11:45:00,15.75,15.78,15.75,15.77,114314.0,15.75,15.78,15.75,15.77,114314.0
2018-02-15 11:50:00,15.77,15.8,15.76,15.8,40118.0,15.77,15.8,15.76,15.8,40118.0
2018-02-15 11:55:00,15.79,15.79,15.77,15.78,93095.0,15.79,15.79,15.77,15.78,93095.0
2018-02-15 12:00:00,15.78,15.79,15.78,15.79,77285.0,15.78,15.79,15.78,15.79,77285.0
2018-02-15 12:05:00,15.79,15.81,15.78,15.8,120268.0,15.79,15.81,15.78,15.8,120268.0
2018-02-15 12:10:00,15.81,15.81,15.79,15.79,27163.0,15.81,15.81,15.79,15.79,27163.0
2018-02-15 12:15:00,15.79,15.8,15.77,15.77,82941.0,15.79,15.8,15.77,15.77,82941.0
2018-02-15 12:20:00,15.78,15.78,15.76,15.76,38006.0,15.78,15.78,15.76,15.76,38006.0
2018-02-15 12:25:00,15.76,15.78,15.76,15.78,105439.0,15.76,15.78,15.76,15.78,105439.0
2018-02-15 12:30:00,15.77,15.79,15.77,15.79,31513.0,15.77,15.79,15.77,15.79,31513.0
2018-02-15 12:35:00,15.79,15.81,15.78,15.8,58585.0,15.79,15.81,15.78,15.8,58585.0
2018-02-15 12:40:00,15.8,15.83,15.8,15.83,133401.0,15.8,15.83,15.8,15.83,133401.0
2018-02-15 12:45:00,15.83,15.83,15.81,15.82,52069.0,15.83,15.83,15.81,15.82,52069.0
2018-02-15 12:50:00,15.83,15.84,15.82,15.83,81182.0,15.83,15.84,15.82,15.83,81182.0
2018-02-15 12:55:00,15.83,15.86,15.82,15.85,169712.0,15.83,15.86,15.82,15.85,169712.0
2018-02-15 13:00:00,15.86,15.86,15.85,15.86,14928.0,15.86,15.86,15.85,15.86,14928.0
2018-02-15 13:05:00,15.85,15.88,15.85,15.85,103327.0,15.85,15.88,15.85,15.85,103327.0
2018-02-15 13:10:00,15.85,15.89,15.85,15.88,126391.0,15.85,15.89,15.85,15.88,126391.0
2018-02-15 13:15:00,15.89,15.89,15.87,15.89,100100.0,15.89,15.89,15.87,15.89,100100.0
2018-02-15 13:20:00,15.88,15.9,15.86,15.87,184979.0,15.88,15.9,15.86,15.87,184979.0
2018-02-15 13:25:00,15.87,15.88,15.86,15.87,54292.0,15.87,15.88,15.86,15.87,54292.0
2018-02-15 13:30:00,15.86,15.86,15.84,15.85,108207.0,15.86,15.86,15.84,15.85,108207.0
2018-02-15 13:35:00,15.84,15.88,15.83,15.86,174397.0,15.84,15.88,15.83,15.86,174397.0
2018-02-15 13:40:00,15.86,15.86,15.85,15.86,25775.0,15.86,15.86,15.85,15.86,25775.0
2018-02-15 13:45:00,15.86,15.87,15.85,15.87,54712.0,15.86,15.87,15.85,15.87,54712.0
2018-02-15 13:50:00,15.86,15.88,15.86,15.87,17400.0,15.86,15.88,15.86,15.87,17400.0
2018-02-15 13:55:00,15.87,15.88,15.87,15.87,13515.0,15.87,15.88,15.87,15.87,13515.0
2018-02-15 14:00:00,15.87,15.88,15.87,15.87,42410.0,15.87,15.88,15.87,15.87,42410.0
2018-02-15 14:05:00,15.88,15.89,15.87,15.89,57537.0,15.88,15.89,15.87,15.89,57537.0
2018-02-15 14:10:00,15.88,15.89,15.88,15.88,20227.0,15.88,15.89,15.88,15.88,20227.0
2018-02-15 14:15:00,15.88,15.89,15.87,15.88,25459.0,15.88,15.89,15.87,15.88,25459.0
2018-02-15 14:20:00,15.88,15.88,15.87,15.88,11715.0,15.88,15.88,15.87,15.88,11715.0
2018-02-15 14:25:00,15.88,15.9,15.87,15.89,47787.0,15.88,15.9,15.87,15.89,47787.0
2018-02-15 14:30:00,15.9,15.9,15.89,15.9,21047.0,15.9,15.9,15.89,15.9,21047.0
2018-02-15 14:35:00,15.9,15.9,15.88,15.89,41057.0,15.9,15.9,15.88,15.89,41057.0
2018-02-15 14:40:00,15.88,15.9,15.88,15.89,44095.0,15.88,15.9,15.88,15.89,44095.0
2018-02-15 14:45:00,15.9,15.91,15.9,15.91,54706.0,15.9,15.91,15.9,15.91,54706.0
2018-02-15 14:50:00,15.91,15.91,15.9,15.91,26005.0,15.91,15.91,15.9,15.91,26005.0
2018-02-15 14:55:00,15.91,15.92,15.9,15.92,78782.0,15.91,15.92,15.9,15.92,78782.0
2018-02-15 15:00:00,15.92,15.93,15.9,15.91,51693.0,15.92,15.93,15.9,15.91,51693.0
2018-02-15 15:05:00,15.91,15.92,15.9,15.92,45016.0,15.91,15.92,15.9,15.92,45016.0
2018-02-15 15:10:00,15.92,15.93,15.9,15.91,221465.0,15.92,15.93,15.9,15.91,221465.0
2018-02-15 15:15:00,15.92,15.92,15.91,15.92,53157.0,15.92,15.92,15.91,15.92,53157.0
2018-02-15 15:20:00,15.92,15.92,15.91,15.92,44688.0,15.92,15.92,15.91,15.92,44688.0
2018-02-15 15:25:00,15.92,15.94,15.91,15.93,137921.0,15.92,15.94,15.91,15.93,137921.0
2018-02-15 15:30:00,15.93,15.94,15.91,15.92,79772.0,15.93,15.94,15.91,15.92,79772.0
2018-02-15 15:35:00,15.92,15.93,15.91,15.92,89088.0,15.92,15.93,15.91,15.92,89088.0
2018-02-15 15:40:00,15.92,15.94,15.92,15.94,108669.0,15.92,15.94,15.92,15.94,108669.0
2018-02-15 15:45:00,15.94,15.94,15.92,15.93,63933.0,15.94,15.94,15.92,15.93,63933.0
2018-02-15 15:50:00,15.93,15.93,15.92,15.93,116981.0,15.93,15.93,15.92,15.93,116981.0
2018-02-15 15:55:00,15.92,15.93,15.91,15.92,282845.0,15.92,15.93,15.91,15.92,282845.0
2018-02-16 09:30:00,15.83,15.84,15.81,15.83,169974.0,15.83,15.84,15.81,15.83,169974.0
2018-02-16 09:35:00,15.83,15.88,15.81,15.87,126069.0,15.83,15.88,15.81,15.87,126069.0
2018-02-16 09:40:00,15.87,15.89,15.85,15.86,108681.0,15.87,15.89,15.85,15.86,108681.0
2018-02-16 09:45:00,15.85,15.87,15.84,15.86,152631.0,15.85,15.87,15.84,15.86,152631.0
2018-02-16 09:50:00,15.85,15.86,15.84,15.86,102532.0,15.85,15.86,15.84,15.86,102532.0
2018-02-16 09:55:00,15.86,15.86,15.81,15.82,100890.0,15.86,15.86,15.81,15.82,100890.0
2018-02-16 10:00:00,15.82,15.82,15.78,15.8,241707.0,15.82,15.82,15.78,15.8,241707.0
2018-02-16 10:05:00,15.8,15.8,15.77,15.8,91918.0,15.8,15.8,15.77,15.8,91918.0
2018-02-16 10:10:00,15.8,15.81,15.79,15.79,67071.0,15.8,15.81,15.79,15.79,67071.0
2018-02-16 10:15:00,15.8,15.83,15.79,15.82,164166.0,15.8,15.83,15.79,15.82,164166.0
2018-02-16 10:20:00,15.82,15.84,15.81,15.83,185081.0,15.82,15.84,15.81,15.83,185081.0
2018-02-16 10:25:00,15.83,15.84,15.82,15.84,108591.0,15.83,15.84,15.82,15.84,108591.0
2018-02-16 10:30:00,15.84,15.86,15.83,15.83,120724.0,15.84,15.86,15.83,15.83,120724.0
2018-02-16 10:35:00,15.84,15.85,15.83,15.84,116241.0,15.84,15.85,15.83,15.84,116241.0
2018-02-16 10:40:00,15.84,15.85,15.82,15.83,91572.0,15.84,15.85,15.82,15.83,91572.0
2018-02-16 10:45:00,15.82,15.84,15.81,15.83,91004.0,15.82,15.84,15.81,15.83,91004.0
2018-02-16 10:50:00,15.82,15.83,15.82,15.83,85392.0,15.82,15.83,15.82,15.83,85392.0
2018-02-16 10:55:00,15.82,15.84,15.81,15.83,58461.0,15.82,15.84,15.81,15.83,58461.0
2018-02-16 11:00:00,15.82,15.86,15.82,15.84,100126.0,15.82,15.86,15.82,15.84,100126.0
2018-02-16 11:05:00,15.85,15.86,15.83,15.85,52643.0,15.85,15.86,15.83,15.85,52643.0
2018-02-16 11:10:00,15.84,15.87,15.84,15.86,46861.0,15.84,15.87,15.84,15.86,46861.0
2018-02-16 11:15:00,15.86,15.88,15.84,15.85,88395.0,15.86,15.88,15.84,15.85,88395.0
2018-02-16 11:20:00,15.85,15.85,15.84,15.85,33977.0,15.85,15.85,15.84,15.85,33977.0
2018-02-16 11:25:00,15.84,15.85,15.82,15.82,25849.0,15.84,15.85,15.82,15.82,25849.0
2018-02-16 11:30:00,15.83,15.84,15.81,15.82,33905.0,15.83,15.84,15.81,15.82,33905.0
2018-02-16 11:35:00,15.81,15.82,15.81,15.82,75662.0,15.81,15.82,15.81,15.82,75662.0
2018-02-16 11:40:00,15.81,15.82,15.8,15.81,13868.0,15.81,15.82,15.8,15.81,13868.0
2018-02-16 11:45:00,15.81,15.82,15.8,15.82,46346.0,15.81,15.82,15.8,15.82,46346.0
2018-02-16 11:50:00,15.82,15.83,15.81,15.82,27253.0,15.82,15.83,15.81,15.82,27253.0
2018-02-16 11:55:00,15.83,15.83,15.8,15.8,25029.0,15.83,15.83,15.8,15.8,25029.0
2018-02-16 12:00:00,15.81,15.81,15.79,15.8,108424.0,15.81,15.81,15.79,15.8,108424.0
2018-02-16 12:05:00,15.8,15.81,15.78,15.79,56687.0,15.8,15.81,15.78,15.79,56687.0
2018-02-16 12:10:00,15.79,15.8,15.78,15.78,45539.0,15.79,15.8,15.78,15.78,45539.0
2018-02-16 12:15:00,15.78,15.8,15.77,15.79,122573.0,15.78,15.8,15.77,15.79,122573.0
2018-02-16 12:20:00,15.8,15.81,15.79,15.8,105890.0,15.8,15.81,15.79,15.8,105890.0
2018-02-16 12:25:00,15.8,15.81,15.79,15.8,40225.0,15.8,15.81,15.79,15.8,40225.0
2018-02-16 12:30:00,15.81,15.82,15.8,15.82,36443.0,15.81,15.82,15.8,15.82,36443.0
2018-02-16 12:35:00,15.82,15.82,15.81,15.82,19657.0,15.82,15.82,15.81,15.82,19657.0
2018-02-16 12:40:00,15.82,15.82,15.81,15.81,138195.0,15.82,15.82,15.81,15.81,138195.0
2018-02-16 12:45:00,15.82,15.83,15.81,15.82,57391.0,15.82,15.83,15.81,15.82,57391.0
2018-02-16 12:50:00,15.82,15.82,15.8,15.81,58310.0,15.82,15.82,15.8,15.81,58310.0
2018-02-16 12:55:00,15.81,15.82,15.8,15.82,30839.0,15.81,15.82,15.8,15.82,30839.0
2018-02-16 13:00:00,15.81,15.81,15.79,15.79,38345.0,15.81,15.81,15.79,15.79,38345.0
2018-02-16 13:05:00,15.8,15.81,15.79,15.8,54778.0,15.8,15.81,15.79,15.8,54778.0
2018-02-16 13:10:00,15.81,15.81,15.8,15.8,19588.0,15.81,15.81,15.8,15.8,19588.0
2018-02-16 13:15:00,15.8,15.81,15.79,15.79,34583.0,15.8,15.81,15.79,15.79,34583.0
2018-02-16 13:20:00,15.79,15.8,15.79,15.79,33590.0,15.79,15.8,15.79,15.79,33590.0
2018-02-16 13:25:00,15.8,15.82,15.8,15.81,19872.0,15.8,15.82,15.8,15.81,19872.0
2018-02-16 13:30:00,15.81,15.81,15.79,15.8,17652.0,15.81,15.81,15.79,15.8,17652.0
2018-02-16 13:35:00,15.8,15.81,15.79,15.81,45346.0,15.8,15.81,15.79,15.81,45346.0
2018-02-16 13:40:00,15.8,15.81,15.78,15.79,38196.0,15.8,15.81,15.78,15.79,38196.0
2018-02-16 13:45:00,15.79,15.79,15.77,15.78,54340.0,15.79,15.79,15.77,15.78,54340.0
2018-02-16 13:50:00,15.78,15.78,15.74,15.74,99207.0,15.78,15.78,15.74,15.74,99207.0
2018-02-16 13:55:00,15.75,15.75,15.71,15.72,158202.0,15.75,15.75,15.71,15.72,158202.0
2018-02-16 14:00:00,15.72,15.73,15.68,15.69,428028.0,15.72,15.73,15.68,15.69,428028.0
2018-02-16 14:05:00,15.7,15.71,15.68,15.7,214765.0,15.7,15.71,15.68,15.7,214765.0
2018-02-16 14:10:00,15.7,15.71,15.67,15.68,175501.0,15.7,15.71,15.67,15.68,175501.0
2018-02-16 14:15:00,15.69,15.71,15.68,15.71,64142.0,15.69,15.71,15.68,15.71,64142.0
2018-02-16 14:20:00,15.71,15.71,15.67,15.68,68851.0,15.71,15.71,15.67,15.68,68851.0
2018-02-16 14:25:00,15.69,15.71,15.68,15.71,136147.0,15.69,15.71,15.68,15.71,136147.0
2018-02-16 14:30:00,15.7,15.72,15.7,15.72,67526.0,15.7,15.72,15.7,15.72,67526.0
2018-02-16 14:35:00,15.72,15.73,15.7,15.7,161263.0,15.72,15.73,15.7,15.7,161263.0
2018-02-16 14:40:00,15.69,15.71,15.69,15.7,89705.0,15.69,15.71,15.69,15.7,89705.0
2018-02-16 14:45:00,15.7,15.7,15.67,15.69,106054.0,15.7,15.7,15.67,15.69,106054.0
2018-02-16 14:50:00,15.69,15.71,15.69,15.7,78562.0,15.69,15.71,15.69,15.7,78562.0
2018-02-16 14:55:00,15.71,15.71,15.69,15.7,32632.0,15.71,15.71,15.69,15.7,32632.0
2018-02-16 15:00:00,15.7,15.71,15.68,15.69,36706.0,15.7,15.71,15.68,15.69,36706.0
2018-02-16 15:05:00,15.69,15.71,15.68,15.71,69320.0,15.69,15.71,15.68,15.71,69320.0
2018-02-16 15:10:00,15.71,15.71,15.69,15.7,33116.0,15.71,15.71,15.69,15.7,33116.0
2018-02-16 15:15:00,15.7,15.7,15.69,15.7,44463.0,15.7,15.7,15.69,15.7,44463.0
2018-02-16 15:20:00,15.69,15.72,15.69,15.71,80012.0,15.69,15.72,15.69,15.71,80012.0
2018-02-16 15:25:00,15.71,15.72,15.7,15.72,60379.0,15.71,15.72,15.7,15.72,60379.0
2018-02-16 15:30:00,15.71,15.72,15.7,15.7,163672.0,15.71,15.72,15.7,15.7,163672.0
2018-02-16 15:35:00,15.71,15.73,15.7,15.73,33214.0,15.71,15.73,15.7,15.73,33214.0
2018-02-16 15:40:00,15.73,15.73,15.71,15.72,165077.0,15.73,15.73,15.71,15.72,165077.0
2018-02-16 15:45:00,15.71,15.73,15.71,15.73,86712.0,15.71,15.73,15.71,15.73,86712.0
2018-02-16 15:50:00,15.73,15.74,15.72,15.74,47378.0,15.73,15.74,15.72,15.74,47378.0
2018-02-16 15:55:00,15.74,15.74,15.73,15.74,256140.0,15.74,15.74,15.73,15.74,256140.0
2018-02-20 09:30:00,15.69,15.71,15.68,15.71,260691.0,15.69,15.71,15.68,15.71,260691.0
2018-02-20 09:35:00,15.71,15.73,15.68,15.69,127513.0,15.71,15.73,15.68,15.69,127513.0
2018-02-20 09:40:00,15.7,15.7,15.67,15.68,99105.0,15.7,15.7,15.67,15.68,99105.0
2018-02-20 09:45:00,15.68,15.7,15.67,15.67,79270.0,15.68,15.7,15.67,15.67,79270.0
2018-02-20 09:50:00,15.67,15.69,15.67,15.69,118839.0,15.67,15.69,15.67,15.69,118839.0
2018-02-20 09:55:00,15.68,15.7,15.66,15.67,101537.0,15.68,15.7,15.66,15.67,101537.0
2018-02-20 10:00:00,15.67,15.7,15.65,15.68,126904.0,15.67,15.7,15.65,15.68,126904.0
2018-02-20 10:05:00,15.68,15.69,15.66,15.67,114623.0,15.68,15.69,15.66,15.67,114623.0
2018-02-20 10:10:00,15.67,15.68,15.66,15.68,96453.0,15.67,15.68,15.66,15.68,96453.0
2018-02-20 10:15:00,15.68,15.69,15.66,15.68,109011.0,15.68,15.69,15.66,15.68,109011.0
2018-02-20 10:20:00,15.69,15.71,15.68,15.7,161136.0,15.69,15.71,15.68,15.7,161136.0
2018-02-20 10:25:00,15.71,15.72,15.7,15.7,92314.0,15.71,15.72,15.7,15.7,92314.0
2018-02-20 10:30:00,15.69,15.7,15.65,15.66,93631.0,15.69,15.7,15.65,15.66,93631.0
2018-02-20 10:35:00,15.66,15.66,15.61,15.64,430856.0,15.66,15.66,15.61,15.64,430856.0
2018-02-20 10:40:00,15.63,15.65,15.62,15.63,100051.0,15.63,15.65,15.62,15.63,100051.0
2018-02-20 10:45:00,15.62,15.65,15.61,15.64,100970.0,15.62,15.65,15.61,15.64,100970.0
2018-02-20 10:50:00,15.64,15.64,15.62,15.63,28872.0,15.64,15.64,15.62,15.63,28872.0
2018-02-20 10:55:00,15.63,15.65,15.62,15.64,79469.0,15.63,15.65,15.62,15.64,79469.0
2018-02-20 11:00:00,15.64,15.66,15.64,15.65,41438.0,15.64,15.66,15.64,15.65,41438.0
2018-02-20 11:05:00,15.66,15.66,15.64,15.65,68395.0,15.66,15.66,15.64,15.65,68395.0
2018-02-20 11:10:00,15.65,15.65,15.63,15.64,66868.0,15.65,15.65,15.63,15.64,66868.0
2018-02-20 11:15:00,15.63,15.64,15.56,15.57,301192.0,15.63,15.64,15.56,15.57,301192.0
2018-02-20 11:20:00,15.58,15.59,15.57,15.59,52182.0,15.58,15.59,15.57,15.59,52182.0
2018-02-20 11:25:00,15.59,15.6,15.56,15.58,318011.0,15.59,15.6,15.56,15.58,318011.0
2018-02-20 11:30:00,15.58,15.6,15.56,15.59,241156.0,15.58,15.6,15.56,15.59,241156.0
2018-02-20 11:35:00,15.59,15.6,15.59,15.59,33300.0,15.59,15.6,15.59,15.59,33300.0
2018-02-20 11:40:00,15.59,15.6,15.58,15.59,57651.0,15.59,15.6,15.58,15.59,57651.0
2018-02-20 11:45:00,15.59,15.59,15.57,15.58,46850.0,15.59,15.59,15.57,15.58,46850.0
2018-02-20 11:50:00,15.59,15.59,15.57,15.58,116007.0,15.59,15.59,15.57,15.58,116007.0
2018-02-20 11:55:00,15.58,15.6,15.57,15.59,258402.0,15.58,15.6,15.57,15.59,258402.0
2018-02-20 12:00:00,15.6,15.6,15.57,15.58,291811.0,15.6,15.6,15.57,15.58,291811.0
2018-02-20 12:05:00,15.57,15.59,15.55,15.58,172577.0,15.57,15.59,15.55,15.58,172577.0
2018-02-20 12:10:00,15.59,15.6,15.58,15.59,106598.0,15.59,15.6,15.58,15.59,106598.0
2018-02-20 12:15:00,15.59,15.6,15.58,15.6,80042.0,15.59,15.6,15.58,15.6,80042.0
2018-02-20 12:20:00,15.6,15.6,15.59,15.6,37236.0,15.6,15.6,15.59,15.6,37236.0
2018-02-20 12:25:00,15.6,15.61,15.59,15.61,43489.0,15.6,15.61,15.59,15.61,43489.0
2018-02-20 12:30:00,15.6,15.62,15.6,15.6,40152.0,15.6,15.62,15.6,15.6,40152.0
2018-02-20 12:35:00,15.61,15.61,15.59,15.59,19808.0,15.61,15.61,15.59,15.59,19808.0
2018-02-20 12:40:00,15.59,15.6,15.58,15.59,66660.0,15.59,15.6,15.58,15.59,66660.0
2018-02-20 12:45:00,15.59,15.6,15.58,15.59,51154.0,15.59,15.6,15.58,15.59,51154.0
2018-02-20 12:50:00,15.59,15.6,15.58,15.58,21088.0,15.59,15.6,15.58,15.58,21088.0
2018-02-20 12:55:00,15.59,15.59,15.58,15.58,33223.0,15.59,15.59,15.58,15.58,33223.0
2018-02-20 13:00:00,15.58,15.59,15.58,15.58,74745.0,15.58,15.59,15.58,15.58,74745.0
2018-02-20 13:05:00,15.58,15.58,15.56,15.57,51055.0,15.58,15.58,15.56,15.57,51055.0
2018-02-20 13:10:00,15.58,15.58,15.55,15.55,71748.0,15.58,15.58,15.55,15.55,71748.0
2018-02-20 13:15:00,15.55,15.56,15.55,15.55,57919.0,15.55,15.56,15.55,15.55,57919.0
2018-02-20 13:20:00,15.56,15.56,15.54,15.54,57305.0,15.56,15.56,15.54,15.54,57305.0
2018-02-20 13:25:00,15.54,15.56,15.52,15.53,180404.0,15.54,15.56,15.52,15.53,180404.0
2018-02-20 13:30:00,15.54,15.55,15.52,15.53,81291.0,15.54,15.55,15.52,15.53,81291.0
2018-02-20 13:35:00,15.53,15.55,15.52,15.54,62940.0,15.53,15.55,15.52,15.54,62940.0
2018-02-20 13:40:00,15.55,15.55,15.52,15.52,65602.0,15.55,15.55,15.52,15.52,65602.0
2018-02-20 13:45:00,15.53,15.54,15.52,15.54,64669.0,15.53,15.54,15.52,15.54,64669.0
2018-02-20 13:50:00,15.53,15.55,15.53,15.54,72007.0,15.53,15.55,15.53,15.54,72007.0
2018-02-20 13:55:00,15.55,15.55,15.53,15.54,38159.0,15.55,15.55,15.53,15.54,38159.0
2018-02-20 14:00:00,15.55,15.55,15.53,15.54,95133.0,15.55,15.55,15.53,15.54,95133.0
2018-02-20 14:05:00,15.54,15.56,15.54,15.55,147363.0,15.54,15.56,15.54,15.55,147363.0
2018-02-20 14:10:00,15.56,15.56,15.54,15.55,86060.0,15.56,15.56,15.54,15.55,86060.0
2018-02-20 14:15:00,15.55,15.56,15.54,15.55,51549.0,15.55,15.56,15.54,15.55,51549.0
2018-02-20 14:20:00,15.56,15.57,15.55,15.56,62256.0,15.56,15.57,15.55,15.56,62256.0
2018-02-20 14:25:00,15.56,15.56,15.55,15.56,36615.0,15.56,15.56,15.55,15.56,36615.0
2018-02-20 14:30:00,15.56,15.56,15.55,15.55,23137.0,15.56,15.56,15.55,15.55,23137.0
2018-02-20 14:35:00,15.56,15.56,15.54,15.54,16116.0,15.56,15.56,15.54,15.54,16116.0
2018-02-20 14:40:00,15.54,15.55,15.54,15.55,110151.0,15.54,15.55,15.54,15.55,110151.0
2018-02-20 14:45:00,15.55,15.55,15.54,15.54,22708.0,15.55,15.55,15.54,15.54,22708.0
2018-02-20 14:50:00,15.55,15.55,15.54,15.54,29345.0,15.55,15.55,15.54,15.54,29345.0
2018-02-20 14:55:00,15.54,15.55,15.52,15.53,100912.0,15.54,15.55,15.52,15.53,100912.0
2018-02-20 15:00:00,15.52,15.53,15.52,15.52,21916.0,15.52,15.53,15.52,15.52,21916.0
2018-02-20 15:05:00,15.53,15.53,15.49,15.5,306769.0,15.53,15.53,15.49,15.5,306769.0
2018-02-20 15:10:00,15.5,15.52,15.49,15.52,146953.0,15.5,15.52,15.49,15.52,146953.0
2018-02-20 15:15:00,15.51,15.52,15.5,15.51,83060.0,15.51,15.52,15.5,15.51,83060.0
2018-02-20 15:20:00,15.51,15.53,15.5,15.53,81235.0,15.51,15.53,15.5,15.53,81235.0
2018-02-20 15:25:00,15.53,15.54,15.51,15.52,141352.0,15.53,15.54,15.51,15.52,141352.0
2018-02-20 15:30:00,15.52,15.52,15.5,15.51,131789.0,15.52,15.52,15.5,15.51,131789.0
2018-02-20 15:35:00,15.52,15.52,15.5,15.51,21161.0,15.52,15.52,15.5,15.51,21161.0
2018-02-20 15:40:00,15.51,15.51,15.5,15.51,126167.0,15.51,15.51,15.5,15.51,126167.0
2018-02-20 15:45:00,15.51,15.52,15.5,15.52,82010.0,15.51,15.52,15.5,15.52,82010.0
2018-02-20 15:50:00,15.52,15.53,15.51,15.53,115589.0,15.52,15.53,15.51,15.53,115589.0
2018-02-20 15:55:00,15.53,15.54,15.52,15.54,433295.0,15.53,15.54,15.52,15.54,433295.0
2018-02-21 09:30:00,15.63,15.65,15.61,15.64,257565.0,15.63,15.65,15.61,15.64,257565.0
2018-02-21 09:35:00,15.64,15.66,15.61,15.61,179317.0,15.64,15.66,15.61,15.61,179317.0
2018-02-21 09:40:00,15.61,15.64,15.61,15.64,105424.0,15.61,15.64,15.61,15.64,105424.0
2018-02-21 09:45:00,15.63,15.63,15.6,15.6,91796.0,15.63,15.63,15.6,15.6,91796.0
2018-02-21 09:50:00,15.61,15.63,15.61,15.62,51943.0,15.61,15.63,15.61,15.62,51943.0
2018-02-21 09:55:00,15.62,15.65,15.61,15.64,57522.0,15.62,15.65,15.61,15.64,57522.0
2018-02-21 10:00:00,15.63,15.65,15.63,15.64,35280.0,15.63,15.65,15.63,15.64,35280.0
2018-02-21 10:05:00,15.64,15.69,15.64,15.69,142989.0,15.64,15.69,15.64,15.69,142989.0
2018-02-21 10:10:00,15.68,15.7,15.67,15.68,209043.0,15.68,15.7,15.67,15.68,209043.0
2018-02-21 10:15:00,15.68,15.71,15.67,15.68,233253.0,15.68,15.71,15.67,15.68,233253.0
2018-02-21 10:20:00,15.68,15.68,15.65,15.65,152845.0,15.68,15.68,15.65,15.65,152845.0
2018-02-21 10:25:00,15.65,15.7,15.63,15.65,130907.0,15.65,15.7,15.63,15.65,130907.0
2018-02-21 10:30:00,15.64,15.67,15.64,15.66,52588.0,15.64,15.67,15.64,15.66,52588.0
2018-02-21 10:35:00,15.66,15.69,15.66,15.69,140712.0,15.66,15.69,15.66,15.69,140712.0
2018-02-21 10:40:00,15.68,15.69,15.67,15.67,42897.0,15.68,15.69,15.67,15.67,42897.0
2018-02-21 10:45:00,15.68,15.69,15.65,15.66,160733.0,15.68,15.69,15.65,15.66,160733.0
2018-02-21 10:50:00,15.66,15.7,15.66,15.7,225678.0,15.66,15.7,15.66,15.7,225678.0
2018-02-21 10:55:00,15.7,15.71,15.68,15.69,137424.0,15.7,15.71,15.68,15.69,137424.0
2018-02-21 11:00:00,15.7,15.7,15.69,15.69,46288.0,15.7,15.7,15.69,15.69,46288.0
2018-02-21 11:05:00,15.69,15.7,15.68,15.7,160411.0,15.69,15.7,15.68,15.7,160411.0
2018-02-21 11:10:00,15.7,15.7,15.67,15.68,48594.0,15.7,15.7,15.67,15.68,48594.0
2018-02-21 11:15:00,15.68,15.7,15.68,15.69,46246.0,15.68,15.7,15.68,15.69,46246.0
2018-02-21 11:20:00,15.69,15.7,15.68,15.7,59327.0,15.69,15.7,15.68,15.7,59327.0
2018-02-21 11:25:00,15.7,15.72,15.68,15.68,82813.0,15.7,15.72,15.68,15.68,82813.0
2018-02-21 11:30:00,15.68,15.69,15.67,15.69,256611.0,15.68,15.69,15.67,15.69,256611.0
2018-02-21 11:35:00,15.69,15.7,15.68,15.68,29320.0,15.69,15.7,15.68,15.68,29320.0
2018-02-21 11:40:00,15.67,15.69,15.67,15.68,39413.0,15.67,15.69,15.67,15.68,39413.0
2018-02-21 11:45:00,15.68,15.69,15.67,15.68,42600.0,15.68,15.69,15.67,15.68,42600.0
2018-02-21 11:50:00,15.68,15.69,15.67,15.68,24030.0,15.68,15.69,15.67,15.68,24030.0
2018-02-21 11:55:00,15.68,15.68,15.67,15.68,12471.0,15.68,15.68,15.67,15.68,12471.0
2018-02-21 12:00:00,15.68,15.7,15.67,15.68,87690.0,15.68,15.7,15.67,15.68,87690.0
2018-02-21 12:05:00,15.69,15.7,15.68,15.7,53474.0,15.69,15.7,15.68,15.7,53474.0
2018-02-21 12:10:00,15.71,15.71,15.66,15.67,89541.0,15.71,15.71,15.66,15.67,89541.0
2018-02-21 12:15:00,15.67,15.69,15.67,15.68,43910.0,15.67,15.69,15.67,15.68,43910.0
2018-02-21 12:20:00,15.69,15.69,15.68,15.68,13600.0,15.69,15.69,15.68,15.68,13600.0
2018-02-21 12:25:00,15.68,15.69,15.67,15.69,31266.0,15.68,15.69,15.67,15.69,31266.0
2018-02-21 12:30:00,15.7,15.71,15.69,15.71,45500.0,15.7,15.71,15.69,15.71,45500.0
2018-02-21 12:35:00,15.7,15.71,15.69,15.69,32793.0,15.7,15.71,15.69,15.69,32793.0
2018-02-21 12:40:00,15.69,15.7,15.68,15.69,12950.0,15.69,15.7,15.68,15.69,12950.0
2018-02-21 12:45:00,15.68,15.69,15.68,15.68,8581.0,15.68,15.69,15.68,15.68,8581.0
2018-02-21 12:50:00,15.68,15.7,15.68,15.7,39592.0,15.68,15.7,15.68,15.7,39592.0
2018-02-21 12:55:00,15.7,15.72,15.7,15.71,47920.0,15.7,15.72,15.7,15.71,47920.0
2018-02-21 13:00:00,15.71,15.72,15.7,15.7,34466.0,15.71,15.72,15.7,15.7,34466.0
2018-02-21 13:05:00,15.7,15.71,15.69,15.69,16808.0,15.7,15.71,15.69,15.69,16808.0
2018-02-21 13:10:00,15.69,15.7,15.68,15.7,18973.0,15.69,15.7,15.68,15.7,18973.0
2018-02-21 13:15:00,15.7,15.71,15.69,15.7,18774.0,15.7,15.71,15.69,15.7,18774.0
2018-02-21 13:20:00,15.71,15.71,15.68,15.7,134965.0,15.71,15.71,15.68,15.7,134965.0
2018-02-21 13:25:00,15.7,15.7,15.67,15.68,97551.0,15.7,15.7,15.67,15.68,97551.0
2018-02-21 13:30:00,15.68,15.69,15.67,15.67,35639.0,15.68,15.69,15.67,15.67,35639.0
2018-02-21 13:35:00,15.67,15.67,15.65,15.67,148268.0,15.67,15.67,15.65,15.67,148268.0
2018-02-21 13:40:00,15.66,15.67,15.63,15.64,21999.0,15.66,15.67,15.63,15.64,21999.0
2018-02-21 13:45:00,15.64,15.67,15.64,15.66,53581.0,15.64,15.67,15.64,15.66,53581.0
2018-02-21 13:50:00,15.66,15.66,15.65,15.65,82727.0,15.66,15.66,15.65,15.65,82727.0
2018-02-21 13:55:00,15.65,15.66,15.64,15.65,32520.0,15.65,15.66,15.64,15.65,32520.0
2018-02-21 14:00:00,15.65,15.78,15.62,15.77,1264388.0,15.65,15.78,15.62,15.77,1264388.0
2018-02-21 14:05:00,15.77,15.81,15.75,15.76,442022.0,15.77,15.81,15.75,15.76,442022.0
2018-02-21 14:10:00,15.76,15.81,15.75,15.76,277098.0,15.76,15.81,15.75,15.76,277098.0
2018-02-21 14:15:00,15.76,15.81,15.76,15.8,148038.0,15.76,15.81,15.76,15.8,148038.0
2018-02-21 14:20:00,15.81,15.81,15.77,15.79,163563.0,15.81,15.81,15.77,15.79,163563.0
2018-02-21 14:25:00,15.8,15.8,15.73,15.74,99750.0,15.8,15.8,15.73,15.74,99750.0
2018-02-21 14:30:00,15.73,15.76,15.71,15.76,96557.0,15.73,15.76,15.71,15.76,96557.0
2018-02-21 14:35:00,15.75,15.76,15.73,15.76,80809.0,15.75,15.76,15.73,15.76,80809.0
2018-02-21 14:40:00,15.76,15.76,15.72,15.73,85820.0,15.76,15.76,15.72,15.73,85820.0
2018-02-21 14:45:00,15.74,15.74,15.69,15.69,160968.0,15.74,15.74,15.69,15.69,160968.0
2018-02-21 14:50:00,15.69,15.69,15.64,15.64,186471.0,15.69,15.69,15.64,15.64,186471.0
2018-02-21 14:55:00,15.64,15.67,15.63,15.63,133740.0,15.64,15.67,15.63,15.63,133740.0
2018-02-21 15:00:00,15.63,15.63,15.58,15.58,302627.0,15.63,15.63,15.58,15.58,302627.0
2018-02-21 15:05:00,15.58,15.58,15.54,15.54,112260.0,15.58,15.58,15.54,15.54,112260.0
2018-02-21 15:10:00,15.54,15.58,15.53,15.56,111734.0,15.54,15.58,15.53,15.56,111734.0
2018-02-21 15:15:00,15.56,15.57,15.53,15.57,624931.0,15.56,15.57,15.53,15.57,624931.0
2018-02-21 15:20:00,15.57,15.58,15.55,15.57,218540.0,15.57,15.58,15.55,15.57,218540.0
2018-02-21 15:25:00,15.56,15.57,15.55,15.56,133864.0,15.56,15.57,15.55,15.56,133864.0
2018-02-21 15:30:00,15.56,15.56,15.54,15.55,153177.0,15.56,15.56,15.54,15.55,153177.0
2018-02-21 15:35:00,15.55,15.56,15.52,15.52,152126.0,15.55,15.56,15.52,15.52,152126.0
2018-02-21 15:40:00,15.52,15.56,15.52,15.55,208042.0,15.52,15.56,15.52,15.55,208042.0
2018-02-21 15:45:00,15.55,15.57,15.54,15.56,208746.0,15.55,15.57,15.54,15.56,208746.0
2018-02-21 15:50:00,15.56,15.56,15.54,15.55,76241.0,15.56,15.56,15.54,15.55,76241.0
2018-02-21 15:55:00,15.55,15.56,15.54,15.54,207941.0,15.55,15.56,15.54,15.54,207941.0
2018-02-22 09:30:00,15.63,15.67,15.63,15.67,108270.0,15.63,15.67,15.63,15.67,108270.0
2018-02-22 09:35:00,15.67,15.67,15.63,15.64,75216.0,15.67,15.67,15.63,15.64,75216.0
2018-02-22 09:40:00,15.65,15.67,15.63,15.64,70338.0,15.65,15.67,15.63,15.64,70338.0
2018-02-22 09:45:00,15.64,15.65,15.63,15.64,43545.0,15.64,15.65,15.63,15.64,43545.0
2018-02-22 09:50:00,15.64,15.64,15.62,15.63,123442.0,15.64,15.64,15.62,15.63,123442.0
2018-02-22 09:55:00,15.63,15.64,15.6,15.62,179328.0,15.63,15.64,15.6,15.62,179328.0
2018-02-22 10:00:00,15.62,15.67,15.61,15.67,116159.0,15.62,15.67,15.61,15.67,116159.0
2018-02-22 10:05:00,15.66,15.66,15.64,15.66,167769.0,15.66,15.66,15.64,15.66,167769.0
2018-02-22 10:10:00,15.66,15.67,15.65,15.66,58714.0,15.66,15.67,15.65,15.66,58714.0
2018-02-22 10:15:00,15.66,15.66,15.64,15.64,36694.0,15.66,15.66,15.64,15.64,36694.0
2018-02-22 10:20:00,15.64,15.7,15.64,15.69,130298.0,15.64,15.7,15.64,15.69,130298.0
2018-02-22 10:25:00,15.68,15.7,15.67,15.67,110323.0,15.68,15.7,15.67,15.67,110323.0
2018-02-22 10:30:00,15.67,15.68,15.66,15.66,66998.0,15.67,15.68,15.66,15.66,66998.0
2018-02-22 10:35:00,15.66,15.67,15.66,15.67,46994.0,15.66,15.67,15.66,15.67,46994.0
2018-02-22 10:40:00,15.67,15.68,15.66,15.67,116984.0,15.67,15.68,15.66,15.67,116984.0
2018-02-22 10:45:00,15.66,15.69,15.66,15.69,115577.0,15.66,15.69,15.66,15.69,115577.0
2018-02-22 10:50:00,15.68,15.69,15.67,15.67,132758.0,15.68,15.69,15.67,15.67,132758.0
2018-02-22 10:55:00,15.67,15.68,15.66,15.67,35467.0,15.67,15.68,15.66,15.67,35467.0
2018-02-22 11:00:00,15.68,15.69,15.67,15.68,95221.0,15.68,15.69,15.67,15.68,95221.0
2018-02-22 11:05:00,15.68,15.7,15.67,15.7,69329.0,15.68,15.7,15.67,15.7,69329.0
2018-02-22 11:10:00,15.69,15.7,15.69,15.69,42552.0,15.69,15.7,15.69,15.69,42552.0
2018-02-22 11:15:00,15.7,15.71,15.69,15.7,56697.0,15.7,15.71,15.69,15.7,56697.0
2018-02-22 11:20:00,15.7,15.72,15.7,15.71,24489.0,15.7,15.72,15.7,15.71,24489.0
2018-02-22 11:25:00,15.71,15.71,15.69,15.7,50325.0,15.71,15.71,15.69,15.7,50325.0
2018-02-22 11:30:00,15.7,15.7,15.67,15.68,89765.0,15.7,15.7,15.67,15.68,89765.0
2018-02-22 11:35:00,15.68,15.69,15.67,15.68,141750.0,15.68,15.69,15.67,15.68,141750.0
2018-02-22 11:40:00,15.68,15.69,15.67,15.68,14962.0,15.68,15.69,15.67,15.68,14962.0
2018-02-22 11:45:00,15.68,15.69,15.67,15.68,44850.0,15.68,15.69,15.67,15.68,44850.0
2018-02-22 11:50:00,15.68,15.7,15.68,15.69,44438.0,15.68,15.7,15.68,15.69,44438.0
2018-02-22 11:55:00,15.7,15.71,15.68,15.69,54087.0,15.7,15.71,15.68,15.69,54087.0
2018-02-22 12:00:00,15.68,15.71,15.68,15.7,77505.0,15.68,15.71,15.68,15.7,77505.0
2018-02-22 12:05:00,15.7,15.7,15.67,15.67,52740.0,15.7,15.7,15.67,15.67,52740.0
2018-02-22 12:10:00,15.67,15.68,15.67,15.68,33591.0,15.67,15.68,15.67,15.68,33591.0
2018-02-22 12:15:00,15.68,15.69,15.67,15.68,20165.0,15.68,15.69,15.67,15.68,20165.0
2018-02-22 12:20:00,15.69,15.71,15.68,15.7,45548.0,15.69,15.71,15.68,15.7,45548.0
2018-02-22 12:25:00,15.72,15.73,15.71,15.72,284939.0,15.72,15.73,15.71,15.72,284939.0
2018-02-22 12:30:00,15.73,15.74,15.72,15.73,123144.0,15.73,15.74,15.72,15.73,123144.0
2018-02-22 12:35:00,15.73,15.73,15.7,15.71,41480.0,15.73,15.73,15.7,15.71,41480.0
2018-02-22 12:40:00,15.71,15.71,15.7,15.71,6957.0,15.71,15.71,15.7,15.71,6957.0
2018-02-22 12:45:00,15.71,15.71,15.7,15.7,28615.0,15.71,15.71,15.7,15.7,28615.0
2018-02-22 12:50:00,15.7,15.7,15.69,15.7,107198.0,15.7,15.7,15.69,15.7,107198.0
2018-02-22 12:55:00,15.69,15.71,15.69,15.69,45921.0,15.69,15.71,15.69,15.69,45921.0
2018-02-22 13:00:00,15.69,15.7,15.68,15.68,47585.0,15.69,15.7,15.68,15.68,47585.0
2018-02-22 13:05:00,15.69,15.7,15.68,15.68,41639.0,15.69,15.7,15.68,15.68,41639.0
2018-02-22 13:10:00,15.68,15.69,15.67,15.68,30835.0,15.68,15.69,15.67,15.68,30835.0
2018-02-22 13:15:00,15.67,15.68,15.66,15.67,12264.0,15.67,15.68,15.66,15.67,12264.0
2018-02-22 13:20:00,15.67,15.67,15.66,15.66,38760.0,15.67,15.67,15.66,15.66,38760.0
2018-02-22 13:25:00,15.66,15.67,15.65,15.66,28916.0,15.66,15.67,15.65,15.66,28916.0
2018-02-22 13:30:00,15.67,15.67,15.65,15.66,33263.0,15.67,15.67,15.65,15.66,33263.0
2018-02-22 13:35:00,15.66,15.68,15.65,15.68,38243.0,15.66,15.68,15.65,15.68,38243.0
2018-02-22 13:40:00,15.67,15.68,15.66,15.66,46579.0,15.67,15.68,15.66,15.66,46579.0
2018-02-22 13:45:00,15.66,15.67,15.63,15.64,127331.0,15.66,15.67,15.63,15.64,127331.0
2018-02-22 13:50:00,15.64,15.64,15.63,15.64,26724.0,15.64,15.64,15.63,15.64,26724.0
2018-02-22 13:55:00,15.65,15.66,15.64,15.64,24997.0,15.65,15.66,15.64,15.64,24997.0
2018-02-22 14:00:00,15.65,15.65,15.64,15.65,89728.0,15.65,15.65,15.64,15.65,89728.0
2018-02-22 14:05:00,15.66,15.66,15.64,15.64,23642.0,15.66,15.66,15.64,15.64,23642.0
2018-02-22 14:10:00,15.64,15.64,15.63,15.64,30679.0,15.64,15.64,15.63,15.64,30679.0
2018-02-22 14:15:00,15.64,15.65,15.63,15.65,11092.0,15.64,15.65,15.63,15.65,11092.0
2018-02-22 14:20:00,15.64,15.65,15.64,15.65,9772.0,15.64,15.65,15.64,15.65,9772.0
2018-02-22 14:25:00,15.65,15.67,15.64,15.66,28726.0,15.65,15.67,15.64,15.66,28726.0
2018-02-22 14:30:00,15.67,15.67,15.66,15.67,18087.0,15.67,15.67,15.66,15.67,18087.0
2018-02-22 14:35:00,15.66,15.67,15.66,15.66,32497.0,15.66,15.67,15.66,15.66,32497.0
2018-02-22 14:40:00,15.66,15.67,15.65,15.66,26740.0,15.66,15.67,15.65,15.66,26740.0
2018-02-22 14:45:00,15.66,15.66,15.65,15.65,62295.0,15.66,15.66,15.65,15.65,62295.0
2018-02-22 14:50:00,15.66,15.66,15.64,15.64,25077.0,15.66,15.66,15.64,15.64,25077.0
2018-02-22 14:55:00,15.64,15.65,15.63,15.64,28657.0,15.64,15.65,15.63,15.64,28657.0
2018-02-22 15:00:00,15.64,15.66,15.63,15.66,26882.0,15.64,15.66,15.63,15.66,26882.0
2018-02-22 15:05:00,15.65,15.66,15.64,15.64,59830.0,15.65,15.66,15.64,15.64,59830.0
2018-02-22 15:10:00,15.65,15.65,15.64,15.64,73031.0,15.65,15.65,15.64,15.64,73031.0
2018-02-22 15:15:00,15.65,15.65,15.64,15.64,17947.0,15.65,15.65,15.64,15.64,17947.0
2018-02-22 15:20:00,15.64,15.65,15.63,15.64,97219.0,15.64,15.65,15.63,15.64,97219.0
2018-02-22 15:25:00,15.64,15.64,15.63,15.63,35383.0,15.64,15.64,15.63,15.63,35383.0
2018-02-22 15:30:00,15.63,15.64,15.63,15.64,36563.0,15.63,15.64,15.63,15.64,36563.0
2018-02-22 15:35:00,15.64,15.65,15.63,15.64,155172.0,15.64,15.65,15.63,15.64,155172.0
2018-02-22 15:40:00,15.65,15.65,15.63,15.64,70838.0,15.65,15.65,15.63,15.64,70838.0
2018-02-22 15:45:00,15.64,15.65,15.63,15.64,111675.0,15.64,15.65,15.63,15.64,111675.0
2018-02-22 15:50:00,15.64,15.66,15.64,15.66,267607.0,15.64,15.66,15.64,15.66,267607.0
2018-02-22 15:55:00,15.66,15.67,15.65,15.66,365665.0,15.66,15.67,15.65,15.66,365665.0
2018-02-23 09:30:00,15.62,15.63,15.59,15.63,82111.0,15.62,15.63,15.59,15.63,82111.0
2018-02-23 09:35:00,15.63,15.63,15.59,15.61,61584.0,15.63,15.63,15.59,15.61,61584.0
2018-02-23 09:40:00,15.61,15.62,15.6,15.61,104283.0,15.61,15.62,15.6,15.61,104283.0
2018-02-23 09:45:00,15.6,15.6,15.56,15.57,388806.0,15.6,15.6,15.56,15.57,388806.0
2018-02-23 09:50:00,15.56,15.6,15.56,15.6,66704.0,15.56,15.6,15.56,15.6,66704.0
2018-02-23 09:55:00,15.6,15.6,15.58,15.59,14475.0,15.6,15.6,15.58,15.59,14475.0
2018-02-23 10:00:00,15.59,15.6,15.57,15.6,79921.0,15.59,15.6,15.57,15.6,79921.0
2018-02-23 10:05:00,15.6,15.61,15.59,15.59,43560.0,15.6,15.61,15.59,15.59,43560.0
2018-02-23 10:10:00,15.59,15.6,15.58,15.58,89902.0,15.59,15.6,15.58,15.58,89902.0
2018-02-23 10:15:00,15.58,15.59,15.57,15.58,34208.0,15.58,15.59,15.57,15.58,34208.0
2018-02-23 10:20:00,15.57,15.59,15.57,15.59,94811.0,15.57,15.59,15.57,15.59,94811.0
2018-02-23 10:25:00,15.59,15.59,15.57,15.58,38532.0,15.59,15.59,15.57,15.58,38532.0
2018-02-23 10:30:00,15.58,15.6,15.57,15.59,36495.0,15.58,15.6,15.57,15.59,36495.0
2018-02-23 10:35:00,15.6,15.61,15.59,15.6,27700.0,15.6,15.61,15.59,15.6,27700.0
2018-02-23 10:40:00,15.6,15.62,15.6,15.62,15621.0,15.6,15.62,15.6,15.62,15621.0
2018-02-23 10:45:00,15.62,15.62,15.59,15.6,332353.0,15.62,15.62,15.59,15.6,332353.0
2018-02-23 10:50:00,15.6,15.6,15.59,15.59,28291.0,15.6,15.6,15.59,15.59,28291.0
2018-02-23 10:55:00,15.6,15.6,15.58,15.59,26785.0,15.6,15.6,15.58,15.59,26785.0
2018-02-23 11:00:00,15.58,15.6,15.58,15.58,39693.0,15.58,15.6,15.58,15.58,39693.0
2018-02-23 11:05:00,15.58,15.59,15.57,15.58,42378.0,15.58,15.59,15.57,15.58,42378.0
2018-02-23 11:10:00,15.58,15.59,15.57,15.59,90827.0,15.58,15.59,15.57,15.59,90827.0
2018-02-23 11:15:00,15.59,15.6,15.58,15.59,125572.0,15.59,15.6,15.58,15.59,125572.0
2018-02-23 11:20:00,15.59,15.6,15.58,15.6,56397.0,15.59,15.6,15.58,15.6,56397.0
2018-02-23 11:25:00,15.6,15.6,15.59,15.59,10879.0,15.6,15.6,15.59,15.59,10879.0
2018-02-23 11:30:00,15.6,15.6,15.59,15.59,36655.0,15.6,15.6,15.59,15.59,36655.0
2018-02-23 11:35:00,15.58,15.59,15.58,15.59,13139.0,15.58,15.59,15.58,15.59,13139.0
2018-02-23 11:40:00,15.59,15.59,15.58,15.59,2985.0,15.59,15.59,15.58,15.59,2985.0
2018-02-23 11:45:00,15.59,15.59,15.58,15.59,22482.0,15.59,15.59,15.58,15.59,22482.0
2018-02-23 11:50:00,15.59,15.6,15.58,15.6,38749.0,15.59,15.6,15.58,15.6,38749.0
2018-02-23 11:55:00,15.59,15.61,15.59,15.6,126469.0,15.59,15.61,15.59,15.6,126469.0
2018-02-23 12:00:00,15.6,15.6,15.59,15.6,13620.0,15.6,15.6,15.59,15.6,13620.0
2018-02-23 12:05:00,15.6,15.61,15.59,15.6,16263.0,15.6,15.61,15.59,15.6,16263.0
2018-02-23 12:10:00,15.6,15.6,15.59,15.6,5250.0,15.6,15.6,15.59,15.6,5250.0
2018-02-23 12:15:00,15.6,15.6,15.59,15.6,6500.0,15.6,15.6,15.59,15.6,6500.0
2018-02-23 12:20:00,15.59,15.6,15.58,15.59,33908.0,15.59,15.6,15.58,15.59,33908.0
2018-02-23 12:25:00,15.59,15.59,15.58,15.59,3278.0,15.59,15.59,15.58,15.59,3278.0
2018-02-23 12:30:00,15.59,15.59,15.58,15.58,6191.0,15.59,15.59,15.58,15.58,6191.0
2018-02-23 12:35:00,15.59,15.59,15.58,15.59,28142.0,15.59,15.59,15.58,15.59,28142.0
2018-02-23 12:40:00,15.59,15.59,15.58,15.59,12533.0,15.59,15.59,15.58,15.59,12533.0
2018-02-23 12:45:00,15.59,15.59,15.58,15.59,18472.0,15.59,15.59,15.58,15.59,18472.0
2018-02-23 12:50:00,15.59,15.61,15.58,15.6,60432.0,15.59,15.61,15.58,15.6,60432.0
2018-02-23 12:55:00,15.61,15.61,15.59,15.59,110080.0,15.61,15.61,15.59,15.59,110080.0
2018-02-23 13:00:00,15.6,15.6,15.58,15.58,144100.0,15.6,15.6,15.58,15.58,144100.0
2018-02-23 13:05:00,15.58,15.59,15.58,15.58,7550.0,15.58,15.59,15.58,15.58,7550.0
2018-02-23 13:10:00,15.59,15.59,15.57,15.58,35242.0,15.59,15.59,15.57,15.58,35242.0
2018-02-23 13:15:00,15.58,15.58,15.57,15.58,81247.0,15.58,15.58,15.57,15.58,81247.0
2018-02-23 13:20:00,15.58,15.59,15.57,15.58,105826.0,15.58,15.59,15.57,15.58,105826.0
2018-02-23 13:25:00,15.58,15.58,15.56,15.57,85312.0,15.58,15.58,15.56,15.57,85312.0
2018-02-23 13:30:00,15.57,15.59,15.57,15.58,65544.0,15.57,15.59,15.57,15.58,65544.0
2018-02-23 13:35:00,15.57,15.59,15.57,15.58,45541.0,15.57,15.59,15.57,15.58,45541.0
2018-02-23 13:40:00,15.58,15.58,15.57,15.58,14056.0,15.58,15.58,15.57,15.58,14056.0
2018-02-23 13:45:00,15.58,15.58,15.57,15.58,4378.0,15.58,15.58,15.57,15.58,4378.0
2018-02-23 13:50:00,15.57,15.58,15.57,15.58,20476.0,15.57,15.58,15.57,15.58,20476.0
2018-02-23 13:55:00,15.58,15.58,15.57,15.57,28782.0,15.58,15.58,15.57,15.57,28782.0
2018-02-23 14:00:00,15.57,15.58,15.56,15.57,27458.0,15.57,15.58,15.56,15.57,27458.0
2018-02-23 14:05:00,15.58,15.58,15.57,15.57,5700.0,15.58,15.58,15.57,15.57,5700.0
2018-02-23 14:10:00,15.58,15.59,15.57,15.59,38551.0,15.58,15.59,15.57,15.59,38551.0
2018-02-23 14:15:00,15.59,15.59,15.58,15.59,8257.0,15.59,15.59,15.58,15.59,8257.0
2018-02-23 14:20:00,15.59,15.59,15.58,15.58,14050.0,15.59,15.59,15.58,15.58,14050.0
2018-02-23 14:25:00,15.59,15.61,15.59,15.6,40817.0,15.59,15.61,15.59,15.6,40817.0
2018-02-23 14:30:00,15.59,15.6,15.59,15.59,12002.0,15.59,15.6,15.59,15.59,12002.0
2018-02-23 14:35:00,15.6,15.6,15.59,15.6,4687.0,15.6,15.6,15.59,15.6,4687.0
2018-02-23 14:40:00,15.6,15.61,15.6,15.6,28419.0,15.6,15.61,15.6,15.6,28419.0
2018-02-23 14:45:00,15.6,15.61,15.6,15.6,14318.0,15.6,15.61,15.6,15.6,14318.0
2018-02-23 14:50:00,15.61,15.61,15.59,15.6,139534.0,15.61,15.61,15.59,15.6,139534.0
2018-02-23 14:55:00,15.59,15.61,15.59,15.6,41344.0,15.59,15.61,15.59,15.6,41344.0
2018-02-23 15:00:00,15.6,15.61,15.6,15.61,16000.0,15.6,15.61,15.6,15.61,16000.0
2018-02-23 15:05:00,15.61,15.61,15.6,15.61,36633.0,15.61,15.61,15.6,15.61,36633.0
2018-02-23 15:10:00,15.61,15.62,15.6,15.61,43172.0,15.61,15.62,15.6,15.61,43172.0
2018-02-23 15:15:00,15.62,15.62,15.61,15.62,6615.0,15.62,15.62,15.61,15.62,6615.0
2018-02-23 15:20:00,15.61,15.62,15.6,15.6,62909.0,15.61,15.62,15.6,15.6,62909.0
2018-02-23 15:25:00,15.61,15.61,15.6,15.6,33966.0,15.61,15.61,15.6,15.6,33966.0
2018-02-23 15:30:00,15.61,15.61,15.6,15.6,8957.0,15.61,15.61,15.6,15.6,8957.0
2018-02-23 15:35:00,15.6,15.61,15.59,15.6,45935.0,15.6,15.61,15.59,15.6,45935.0
2018-02-23 15:40:00,15.6,15.6,15.59,15.59,34848.0,15.6,15.6,15.59,15.59,34848.0
2018-02-23 15:45:00,15.59,15.6,15.59,15.59,56072.0,15.59,15.6,15.59,15.59,56072.0
2018-02-23 15:50:00,15.59,15.6,15.58,15.59,79176.0,15.59,15.6,15.58,15.59,79176.0
2018-02-23 15:55:00,15.59,15.59,15.58,15.58,258126.0,15.59,15.59,15.58,15.58,258126.0
2018-02-26 09:30:00,15.67,15.67,15.63,15.64,203688.0,15.67,15.67,15.63,15.64,203688.0
2018-02-26 09:35:00,15.65,15.66,15.64,15.65,28360.0,15.65,15.66,15.64,15.65,28360.0
2018-02-26 09:40:00,15.65,15.65,15.55,15.6,732826.0,15.65,15.65,15.55,15.6,732826.0
2018-02-26 09:45:00,15.6,15.65,15.59,15.65,104364.0,15.6,15.65,15.59,15.65,104364.0
2018-02-26 09:50:00,15.65,15.68,15.64,15.67,305203.0,15.65,15.68,15.64,15.67,305203.0
2018-02-26 09:55:00,15.67,15.69,15.66,15.68,173501.0,15.67,15.69,15.66,15.68,173501.0
2018-02-26 10:00:00,15.68,15.69,15.65,15.66,128365.0,15.68,15.69,15.65,15.66,128365.0
2018-02-26 10:05:00,15.65,15.67,15.65,15.67,76109.0,15.65,15.67,15.65,15.67,76109.0
2018-02-26 10:10:00,15.66,15.67,15.65,15.65,82466.0,15.66,15.67,15.65,15.65,82466.0
2018-02-26 10:15:00,15.65,15.66,15.64,15.65,68997.0,15.65,15.66,15.64,15.65,68997.0
2018-02-26 10:20:00,15.65,15.65,15.63,15.64,37304.0,15.65,15.65,15.63,15.64,37304.0
2018-02-26 10:25:00,15.65,15.66,15.64,15.65,69448.0,15.65,15.66,15.64,15.65,69448.0
2018-02-26 10:30:00,15.65,15.66,15.63,15.64,189324.0,15.65,15.66,15.63,15.64,189324.0
2018-02-26 10:35:00,15.64,15.64,15.63,15.63,17817.0,15.64,15.64,15.63,15.63,17817.0
2018-02-26 10:40:00,15.63,15.66,15.63,15.66,212168.0,15.63,15.66,15.63,15.66,212168.0
2018-02-26 10:45:00,15.66,15.66,15.63,15.65,229986.0,15.66,15.66,15.63,15.65,229986.0
2018-02-26 10:50:00,15.65,15.66,15.64,15.66,96921.0,15.65,15.66,15.64,15.66,96921.0
2018-02-26 10:55:00,15.65,15.66,15.63,15.65,46710.0,15.65,15.66,15.63,15.65,46710.0
2018-02-26 11:00:00,15.65,15.66,15.64,15.65,34876.0,15.65,15.66,15.64,15.65,34876.0
2018-02-26 11:05:00,15.66,15.67,15.65,15.66,14762.0,15.66,15.67,15.65,15.66,14762.0
2018-02-26 11:10:00,15.66,15.67,15.65,15.66,42651.0,15.66,15.67,15.65,15.66,42651.0
2018-02-26 11:15:00,15.65,15.66,15.65,15.66,11050.0,15.65,15.66,15.65,15.66,11050.0
2018-02-26 11:20:00,15.66,15.67,15.65,15.66,33409.0,15.66,15.67,15.65,15.66,33409.0
2018-02-26 11:25:00,15.66,15.67,15.66,15.66,27101.0,15.66,15.67,15.66,15.66,27101.0
2018-02-26 11:30:00,15.66,15.67,15.65,15.67,45838.0,15.66,15.67,15.65,15.67,45838.0
2018-02-26 11:35:00,15.67,15.68,15.66,15.67,164602.0,15.67,15.68,15.66,15.67,164602.0
2018-02-26 11:40:00,15.66,15.66,15.65,15.65,29987.0,15.66,15.66,15.65,15.65,29987.0
2018-02-26 11:45:00,15.66,15.66,15.64,15.65,33284.0,15.66,15.66,15.64,15.65,33284.0
2018-02-26 11:50:00,15.65,15.66,15.64,15.65,19215.0,15.65,15.66,15.64,15.65,19215.0
2018-02-26 11:55:00,15.65,15.65,15.64,15.64,17200.0,15.65,15.65,15.64,15.64,17200.0
2018-02-26 12:00:00,15.65,15.65,15.63,15.64,23159.0,15.65,15.65,15.63,15.64,23159.0
2018-02-26 12:05:00,15.63,15.64,15.63,15.64,12305.0,15.63,15.64,15.63,15.64,12305.0
2018-02-26 12:10:00,15.64,15.65,15.63,15.65,22269.0,15.64,15.65,15.63,15.65,22269.0
2018-02-26 12:15:00,15.65,15.66,15.63,15.63,18532.0,15.65,15.66,15.63,15.63,18532.0
2018-02-26 12:20:00,15.64,15.64,15.63,15.64,10240.0,15.64,15.64,15.63,15.64,10240.0
2018-02-26 12:25:00,15.63,15.64,15.63,15.64,5756.0,15.63,15.64,15.63,15.64,5756.0
2018-02-26 12:30:00,15.64,15.64,15.63,15.63,13621.0,15.64,15.64,15.63,15.63,13621.0
2018-02-26 12:35:00,15.64,15.64,15.63,15.64,30361.0,15.64,15.64,15.63,15.64,30361.0
2018-02-26 12:40:00,15.64,15.64,15.63,15.63,11500.0,15.64,15.64,15.63,15.63,11500.0
2018-02-26 12:45:00,15.64,15.67,15.64,15.67,24396.0,15.64,15.67,15.64,15.67,24396.0
2018-02-26 12:50:00,15.67,15.68,15.66,15.67,14168.0,15.67,15.68,15.66,15.67,14168.0
2018-02-26 12:55:00,15.68,15.69,15.67,15.68,34613.0,15.68,15.69,15.67,15.68,34613.0
2018-02-26 13:00:00,15.68,15.69,15.67,15.68,161951.0,15.68,15.69,15.67,15.68,161951.0
2018-02-26 13:05:00,15.67,15.68,15.67,15.68,9323.0,15.67,15.68,15.67,15.68,9323.0
2018-02-26 13:10:00,15.67,15.68,15.66,15.66,25787.0,15.67,15.68,15.66,15.66,25787.0
2018-02-26 13:15:00,15.66,15.66,15.65,15.66,33197.0,15.66,15.66,15.65,15.66,33197.0
2018-02-26 13:20:00,15.66,15.66,15.64,15.65,16900.0,15.66,15.66,15.64,15.65,16900.0
2018-02-26 13:25:00,15.65,15.65,15.64,15.65,12050.0,15.65,15.65,15.64,15.65,12050.0
2018-02-26 13:30:00,15.64,15.65,15.64,15.64,5204.0,15.64,15.65,15.64,15.64,5204.0
2018-02-26 13:35:00,15.64,15.65,15.64,15.64,4063.0,15.64,15.65,15.64,15.64,4063.0
2018-02-26 13:40:00,15.64,15.65,15.64,15.65,3204.0,15.64,15.65,15.64,15.65,3204.0
2018-02-26 13:45:00,15.64,15.65,15.64,15.65,6187.0,15.64,15.65,15.64,15.65,6187.0
2018-02-26 13:50:00,15.65,15.65,15.64,15.65,17320.0,15.65,15.65,15.64,15.65,17320.0
2018-02-26 13:55:00,15.65,15.66,15.64,15.65,23653.0,15.65,15.66,15.64,15.65,23653.0
2018-02-26 14:00:00,15.65,15.66,15.64,15.66,24599.0,15.65,15.66,15.64,15.66,24599.0
2018-02-26 14:05:00,15.65,15.66,15.65,15.66,16300.0,15.65,15.66,15.65,15.66,16300.0
2018-02-26 14:10:00,15.66,15.66,15.64,15.65,8710.0,15.66,15.66,15.64,15.65,8710.0
2018-02-26 14:15:00,15.65,15.65,15.64,15.65,8638.0,15.65,15.65,15.64,15.65,8638.0
2018-02-26 14:20:00,15.65,15.66,15.64,15.65,38727.0,15.65,15.66,15.64,15.65,38727.0
2018-02-26 14:25:00,15.65,15.66,15.65,15.65,9835.0,15.65,15.66,15.65,15.65,9835.0
2018-02-26 14:30:00,15.66,15.66,15.65,15.66,11627.0,15.66,15.66,15.65,15.66,11627.0
2018-02-26 14:35:00,15.66,15.67,15.65,15.66,40050.0,15.66,15.67,15.65,15.66,40050.0
2018-02-26 14:40:00,15.67,15.67,15.66,15.67,31591.0,15.67,15.67,15.66,15.67,31591.0
2018-02-26 14:45:00,15.67,15.67,15.66,15.66,53282.0,15.67,15.67,15.66,15.66,53282.0
2018-02-26 14:50:00,15.66,15.67,15.66,15.67,36278.0,15.66,15.67,15.66,15.67,36278.0
2018-02-26 14:55:00,15.67,15.67,15.66,15.67,25073.0,15.67,15.67,15.66,15.67,25073.0
2018-02-26 15:00:00,15.67,15.67,15.65,15.66,16883.0,15.67,15.67,15.65,15.66,16883.0
2018-02-26 15:05:00,15.66,15.66,15.65,15.66,6587.0,15.66,15.66,15.65,15.66,6587.0
2018-02-26 15:10:00,15.66,15.66,15.65,15.66,18594.0,15.66,15.66,15.65,15.66,18594.0
2018-02-26 15:15:00,15.65,15.68,15.65,15.67,46254.0,15.65,15.68,15.65,15.67,46254.0
2018-02-26 15:20:00,15.67,15.69,15.67,15.67,73087.0,15.67,15.69,15.67,15.67,73087.0
2018-02-26 15:25:00,15.68,15.68,15.67,15.68,24288.0,15.68,15.68,15.67,15.68,24288.0
2018-02-26 15:30:00,15.68,15.68,15.67,15.68,15849.0,15.68,15.68,15.67,15.68,15849.0
2018-02-26 15:35:00,15.68,15.68,15.67,15.68,48426.0,15.68,15.68,15.67,15.68,48426.0
2018-02-26 15:40:00,15.68,15.68,15.67,15.68,16014.0,15.68,15.68,15.67,15.68,16014.0
2018-02-26 15:45:00,15.68,15.68,15.67,15.68,44981.0,15.68,15.68,15.67,15.68,44981.0
2018-02-26 15:50:00,15.68,15.68,15.67,15.68,95017.0,15.68,15.68,15.67,15.68,95017.0
2018-02-26 15:55:00,15.69,15.69,15.68,15.69,161603.0,15.69,15.69,15.68,15.69,161603.0
2018-02-27 09:30:00,15.64,15.65,15.62,15.63,242729.0,15.64,15.65,15.62,15.63,242729.0
2018-02-27 09:35:00,15.63,15.65,15.63,15.65,25604.0,15.63,15.65,15.63,15.65,25604.0
2018-02-27 09:40:00,15.64,15.65,15.61,15.62,65790.0,15.64,15.65,15.61,15.62,65790.0
2018-02-27 09:45:00,15.62,15.62,15.59,15.6,71898.0,15.62,15.62,15.59,15.6,71898.0
2018-02-27 09:50:00,15.6,15.6,15.58,15.59,228969.0,15.6,15.6,15.58,15.59,228969.0
2018-02-27 09:55:00,15.59,15.59,15.57,15.57,57235.0,15.59,15.59,15.57,15.57,57235.0
2018-02-27 10:00:00,15.57,15.59,15.54,15.57,195407.0,15.57,15.59,15.54,15.57,195407.0
2018-02-27 10:05:00,15.57,15.57,15.54,15.56,113672.0,15.57,15.57,15.54,15.56,113672.0
2018-02-27 10:10:00,15.57,15.58,15.56,15.57,100962.0,15.57,15.58,15.56,15.57,100962.0
2018-02-27 10:15:00,15.57,15.57,15.54,15.55,58140.0,15.57,15.57,15.54,15.55,58140.0
2018-02-27 10:20:00,15.55,15.57,15.52,15.54,283364.0,15.55,15.57,15.52,15.54,283364.0
2018-02-27 10:25:00,15.53,15.56,15.53,15.55,92551.0,15.53,15.56,15.53,15.55,92551.0
2018-02-27 10:30:00,15.55,15.55,15.52,15.54,174543.0,15.55,15.55,15.52,15.54,174543.0
2018-02-27 10:35:00,15.54,15.55,15.53,15.54,99451.0,15.54,15.55,15.53,15.54,99451.0
2018-02-27 10:40:00,15.54,15.55,15.5,15.5,239086.0,15.54,15.55,15.5,15.5,239086.0
2018-02-27 10:45:00,15.5,15.51,15.46,15.47,208616.0,15.5,15.51,15.46,15.47,208616.0
2018-02-27 10:50:00,15.47,15.48,15.39,15.41,627723.0,15.47,15.48,15.39,15.41,627723.0
2018-02-27 10:55:00,15.4,15.45,15.4,15.45,342204.0,15.4,15.45,15.4,15.45,342204.0
2018-02-27 11:00:00,15.45,15.45,15.42,15.44,131307.0,15.45,15.45,15.42,15.44,131307.0
2018-02-27 11:05:00,15.44,15.46,15.42,15.46,186605.0,15.44,15.46,15.42,15.46,186605.0
2018-02-27 11:10:00,15.46,15.48,15.45,15.47,266334.0,15.46,15.48,15.45,15.47,266334.0
2018-02-27 11:15:00,15.46,15.47,15.46,15.46,249130.0,15.46,15.47,15.46,15.46,249130.0
2018-02-27 11:20:00,15.46,15.46,15.44,15.46,126371.0,15.46,15.46,15.44,15.46,126371.0
2018-02-27 11:25:00,15.46,15.47,15.44,15.46,40170.0,15.46,15.47,15.44,15.46,40170.0
2018-02-27 11:30:00,15.45,15.48,15.45,15.47,34002.0,15.45,15.48,15.45,15.47,34002.0
2018-02-27 11:35:00,15.46,15.47,15.44,15.45,44405.0,15.46,15.47,15.44,15.45,44405.0
2018-02-27 11:40:00,15.45,15.46,15.44,15.44,55830.0,15.45,15.46,15.44,15.44,55830.0
2018-02-27 11:45:00,15.44,15.47,15.43,15.47,76136.0,15.44,15.47,15.43,15.47,76136.0
2018-02-27 11:50:00,15.48,15.48,15.44,15.45,73311.0,15.48,15.48,15.44,15.45,73311.0
2018-02-27 11:55:00,15.45,15.46,15.43,15.44,106071.0,15.45,15.46,15.43,15.44,106071.0
2018-02-27 12:00:00,15.44,15.45,15.43,15.43,95685.0,15.44,15.45,15.43,15.43,95685.0
2018-02-27 12:05:00,15.44,15.45,15.42,15.43,68382.0,15.44,15.45,15.42,15.43,68382.0
2018-02-27 12:10:00,15.43,15.43,15.41,15.41,115238.0,15.43,15.43,15.41,15.41,115238.0
2018-02-27 12:15:00,15.41,15.43,15.4,15.43,171590.0,15.41,15.43,15.4,15.43,171590.0
2018-02-27 12:20:00,15.42,15.45,15.42,15.43,57483.0,15.42,15.45,15.42,15.43,57483.0
2018-02-27 12:25:00,15.44,15.45,15.43,15.45,32980.0,15.44,15.45,15.43,15.45,32980.0
2018-02-27 12:30:00,15.45,15.45,15.43,15.44,58570.0,15.45,15.45,15.43,15.44,58570.0
2018-02-27 12:35:00,15.44,15.46,15.43,15.46,53215.0,15.44,15.46,15.43,15.46,53215.0
2018-02-27 12:40:00,15.46,15.46,15.44,15.44,36147.0,15.46,15.46,15.44,15.44,36147.0
2018-02-27 12:45:00,15.45,15.48,15.44,15.47,150947.0,15.45,15.48,15.44,15.47,150947.0
2018-02-27 12:50:00,15.47,15.49,15.47,15.48,76275.0,15.47,15.49,15.47,15.48,76275.0
2018-02-27 12:55:00,15.49,15.49,15.47,15.47,59071.0,15.49,15.49,15.47,15.47,59071.0
2018-02-27 13:00:00,15.47,15.47,15.46,15.46,8600.0,15.47,15.47,15.46,15.46,8600.0
2018-02-27 13:05:00,15.47,15.48,15.46,15.47,15455.0,15.47,15.48,15.46,15.47,15455.0
2018-02-27 13:10:00,15.46,15.47,15.46,15.47,30530.0,15.46,15.47,15.46,15.47,30530.0
2018-02-27 13:15:00,15.47,15.48,15.46,15.48,317240.0,15.47,15.48,15.46,15.48,317240.0
2018-02-27 13:20:00,15.47,15.49,15.47,15.49,35594.0,15.47,15.49,15.47,15.49,35594.0
2018-02-27 13:25:00,15.49,15.49,15.48,15.49,33343.0,15.49,15.49,15.48,15.49,33343.0
2018-02-27 13:30:00,15.49,15.5,15.48,15.5,17812.0,15.49,15.5,15.48,15.5,17812.0
2018-02-27 13:35:00,15.5,15.5,15.48,15.49,53343.0,15.5,15.5,15.48,15.49,53343.0
2018-02-27 13:40:00,15.49,15.49,15.48,15.49,45400.0,15.49,15.49,15.48,15.49,45400.0
2018-02-27 13:45:00,15.49,15.5,15.48,15.49,60373.0,15.49,15.5,15.48,15.49,60373.0
2018-02-27 13:50:00,15.49,15.49,15.48,15.49,32713.0,15.49,15.49,15.48,15.49,32713.0
2018-02-27 13:55:00,15.49,15.5,15.48,15.5,24446.0,15.49,15.5,15.48,15.5,24446.0
2018-02-27 14:00:00,15.49,15.5,15.48,15.48,23498.0,15.49,15.5,15.48,15.48,23498.0
2018-02-27 14:05:00,15.48,15.48,15.47,15.48,20270.0,15.48,15.48,15.47,15.48,20270.0
2018-02-27 14:10:00,15.48,15.49,15.47,15.49,26936.0,15.48,15.49,15.47,15.49,26936.0
2018-02-27 14:15:00,15.48,15.49,15.48,15.49,17473.0,15.48,15.49,15.48,15.49,17473.0
2018-02-27 14:20:00,15.48,15.5,15.48,15.49,25612.0,15.48,15.5,15.48,15.49,25612.0
2018-02-27 14:25:00,15.49,15.49,15.48,15.49,6315.0,15.49,15.49,15.48,15.49,6315.0
2018-02-27 14:30:00,15.49,15.5,15.48,15.5,24299.0,15.49,15.5,15.48,15.5,24299.0
2018-02-27 14:35:00,15.5,15.5,15.49,15.49,12285.0,15.5,15.5,15.49,15.49,12285.0
2018-02-27 14:40:00,15.5,15.5,15.49,15.5,11395.0,15.5,15.5,15.49,15.5,11395.0
2018-02-27 14:45:00,15.49,15.5,15.47,15.48,40809.0,15.49,15.5,15.47,15.48,40809.0
2018-02-27 14:50:00,15.48,15.49,15.47,15.48,25410.0,15.48,15.49,15.47,15.48,25410.0
2018-02-27 14:55:00,15.49,15.5,15.48,15.49,102062.0,15.49,15.5,15.48,15.49,102062.0
2018-02-27 15:00:00,15.49,15.5,15.49,15.49,17435.0,15.49,15.5,15.49,15.49,17435.0
2018-02-27 15:05:00,15.5,15.5,15.49,15.5,29240.0,15.5,15.5,15.49,15.5,29240.0
2018-02-27 15:10:00,15.49,15.5,15.49,15.49,46066.0,15.49,15.5,15.49,15.49,46066.0
2018-02-27 15:15:00,15.49,15.5,15.49,15.49,37311.0,15.49,15.5,15.49,15.49,37311.0
2018-02-27 15:20:00,15.5,15.5,15.49,15.5,35839.0,15.5,15.5,15.49,15.5,35839.0
2018-02-27 15:25:00,15.5,15.5,15.48,15.48,47043.0,15.5,15.5,15.48,15.48,47043.0
2018-02-27 15:30:00,15.48,15.49,15.48,15.49,81465.0,15.48,15.49,15.48,15.49,81465.0
2018-02-27 15:35:00,15.49,15.49,15.48,15.49,69492.0,15.49,15.49,15.48,15.49,69492.0
2018-02-27 15:40:00,15.49,15.5,15.48,15.49,43159.0,15.49,15.5,15.48,15.49,43159.0
2018-02-27 15:45:00,15.49,15.5,15.48,15.49,66299.0,15.49,15.5,15.48,15.49,66299.0
2018-02-27 15:50:00,15.49,15.49,15.48,15.48,120990.0,15.49,15.49,15.48,15.48,120990.0
2018-02-27 15:55:00,15.49,15.49,15.48,15.48,295841.0,15.49,15.49,15.48,15.48,295841.0
2018-02-28 09:30:00,15.51,15.57,15.5,15.54,160724.0,15.51,15.57,15.5,15.54,160724.0
2018-02-28 09:35:00,15.53,15.54,15.52,15.52,48095.0,15.53,15.54,15.52,15.52,48095.0
2018-02-28 09:40:00,15.52,15.53,15.51,15.52,56411.0,15.52,15.53,15.51,15.52,56411.0
2018-02-28 09:45:00,15.52,15.52,15.5,15.51,37731.0,15.52,15.52,15.5,15.51,37731.0
2018-02-28 09:50:00,15.5,15.51,15.49,15.51,74547.0,15.5,15.51,15.49,15.51,74547.0
2018-02-28 09:55:00,15.52,15.52,15.5,15.5,14671.0,15.52,15.52,15.5,15.5,14671.0
2018-02-28 10:00:00,15.51,15.52,15.5,15.51,33000.0,15.51,15.52,15.5,15.51,33000.0
2018-02-28 10:05:00,15.5,15.51,15.49,15.49,35412.0,15.5,15.51,15.49,15.49,35412.0
2018-02-28 10:10:00,15.49,15.5,15.47,15.48,66454.0,15.49,15.5,15.47,15.48,66454.0
2018-02-28 10:15:00,15.48,15.5,15.48,15.49,42385.0,15.48,15.5,15.48,15.49,42385.0
2018-02-28 10:20:00,15.49,15.5,15.48,15.5,26696.0,15.49,15.5,15.48,15.5,26696.0
2018-02-28 10:25:00,15.5,15.51,15.49,15.5,35999.0,15.5,15.51,15.49,15.5,35999.0
2018-02-28 10:30:00,15.5,15.51,15.47,15.49,41788.0,15.5,15.51,15.47,15.49,41788.0
2018-02-28 10:35:00,15.5,15.5,15.49,15.5,16205.0,15.5,15.5,15.49,15.5,16205.0
2018-02-28 10:40:00,15.49,15.52,15.49,15.51,100155.0,15.49,15.52,15.49,15.51,100155.0
2018-02-28 10:45:00,15.51,15.53,15.5,15.52,31164.0,15.51,15.53,15.5,15.52,31164.0
2018-02-28 10:50:00,15.53,15.53,15.51,15.53,74029.0,15.53,15.53,15.51,15.53,74029.0
2018-02-28 10:55:00,15.53,15.54,15.51,15.51,51335.0,15.53,15.54,15.51,15.51,51335.0
2018-02-28 11:00:00,15.51,15.52,15.51,15.52,37676.0,15.51,15.52,15.51,15.52,37676.0
2018-02-28 11:05:00,15.52,15.53,15.51,15.52,82596.0,15.52,15.53,15.51,15.52,82596.0
2018-02-28 11:10:00,15.52,15.52,15.5,15.52,49157.0,15.52,15.52,15.5,15.52,49157.0
2018-02-28 11:15:00,15.52,15.52,15.51,15.51,20849.0,15.52,15.52,15.51,15.51,20849.0
2018-02-28 11:20:00,15.52,15.53,15.51,15.52,41218.0,15.52,15.53,15.51,15.52,41218.0
2018-02-28 11:25:00,15.53,15.53,15.51,15.53,104478.0,15.53,15.53,15.51,15.53,104478.0
2018-02-28 11:30:00,15.53,15.53,15.52,15.53,12130.0,15.53,15.53,15.52,15.53,12130.0
2018-02-28 11:35:00,15.52,15.54,15.52,15.54,30028.0,15.52,15.54,15.52,15.54,30028.0
2018-02-28 11:40:00,15.54,15.55,15.53,15.54,67247.0,15.54,15.55,15.53,15.54,67247.0
2018-02-28 11:45:00,15.54,15.54,15.52,15.53,26821.0,15.54,15.54,15.52,15.53,26821.0
2018-02-28 11:50:00,15.53,15.54,15.52,15.53,39828.0,15.53,15.54,15.52,15.53,39828.0
2018-02-28 11:55:00,15.53,15.54,15.52,15.54,18529.0,15.53,15.54,15.52,15.54,18529.0
2018-02-28 12:00:00,15.54,15.55,15.54,15.54,53536.0,15.54,15.55,15.54,15.54,53536.0
2018-02-28 12:05:00,15.54,15.55,15.54,15.55,20263.0,15.54,15.55,15.54,15.55,20263.0
2018-02-28 12:10:00,15.54,15.55,15.54,15.54,8985.0,15.54,15.55,15.54,15.54,8985.0
2018-02-28 12:15:00,15.54,15.56,15.52,15.53,66896.0,15.54,15.56,15.52,15.53,66896.0
2018-02-28 12:20:00,15.53,15.54,15.52,15.54,25737.0,15.53,15.54,15.52,15.54,25737.0
2018-02-28 12:25:00,15.54,15.54,15.52,15.53,44433.0,15.54,15.54,15.52,15.53,44433.0
2018-02-28 12:30:00,15.54,15.54,15.52,15.53,17654.0,15.54,15.54,15.52,15.53,17654.0
2018-02-28 12:35:00,15.53,15.54,15.52,15.54,21393.0,15.53,15.54,15.52,15.54,21393.0
2018-02-28 12:40:00,15.53,15.54,15.52,15.53,19190.0,15.53,15.54,15.52,15.53,19190.0
2018-02-28 12:45:00,15.53,15.54,15.53,15.54,39992.0,15.53,15.54,15.53,15.54,39992.0
2018-02-28 12:50:00,15.54,15.54,15.53,15.53,21333.0,15.54,15.54,15.53,15.53,21333.0
2018-02-28 12:55:00,15.53,15.54,15.53,15.53,15696.0,15.53,15.54,15.53,15.53,15696.0
2018-02-28 13:00:00,15.53,15.53,15.52,15.53,44801.0,15.53,15.53,15.52,15.53,44801.0
2018-02-28 13:05:00,15.52,15.52,15.5,15.51,52210.0,15.52,15.52,15.5,15.51,52210.0
2018-02-28 13:10:00,15.51,15.51,15.5,15.51,13022.0,15.51,15.51,15.5,15.51,13022.0
2018-02-28 13:15:00,15.51,15.51,15.5,15.5,15788.0,15.51,15.51,15.5,15.5,15788.0
2018-02-28 13:20:00,15.51,15.51,15.44,15.45,149764.0,15.51,15.51,15.44,15.45,149764.0
2018-02-28 13:25:00,15.46,15.47,15.43,15.44,73185.0,15.46,15.47,15.43,15.44,73185.0
2018-02-28 13:30:00,15.45,15.47,15.44,15.47,42234.0,15.45,15.47,15.44,15.47,42234.0
2018-02-28 13:35:00,15.46,15.47,15.45,15.47,28317.0,15.46,15.47,15.45,15.47,28317.0
2018-02-28 13:40:00,15.46,15.47,15.45,15.46,22835.0,15.46,15.47,15.45,15.46,22835.0
2018-02-28 13:45:00,15.46,15.47,15.46,15.46,35330.0,15.46,15.47,15.46,15.46,35330.0
2018-02-28 13:50:00,15.46,15.47,15.46,15.47,9147.0,15.46,15.47,15.46,15.47,9147.0
2018-02-28 13:55:00,15.46,15.48,15.46,15.48,13482.0,15.46,15.48,15.46,15.48,13482.0
2018-02-28 14:00:00,15.47,15.49,15.47,15.48,33966.0,15.47,15.49,15.47,15.48,33966.0
2018-02-28 14:05:00,15.48,15.49,15.48,15.49,15165.0,15.48,15.49,15.48,15.49,15165.0
2018-02-28 14:10:00,15.49,15.49,15.48,15.49,27169.0,15.49,15.49,15.48,15.49,27169.0
2018-02-28 14:15:00,15.49,15.5,15.48,15.49,28452.0,15.49,15.5,15.48,15.49,28452.0
2018-02-28 14:20:00,15.49,15.49,15.48,15.48,14307.0,15.49,15.49,15.48,15.48,14307.0
2018-02-28 14:25:00,15.48,15.49,15.46,15.47,61929.0,15.48,15.49,15.46,15.47,61929.0
2018-02-28 14:30:00,15.47,15.47,15.46,15.47,47362.0,15.47,15.47,15.46,15.47,47362.0
2018-02-28 14:35:00,15.47,15.47,15.45,15.46,39618.0,15.47,15.47,15.45,15.46,39618.0
2018-02-28 14:40:00,15.46,15.46,15.45,15.46,15144.0,15.46,15.46,15.45,15.46,15144.0
2018-02-28 14:45:00,15.46,15.46,15.45,15.46,24165.0,15.46,15.46,15.45,15.46,24165.0
2018-02-28 14:50:00,15.46,15.46,15.45,15.46,30730.0,15.46,15.46,15.45,15.46,30730.0
2018-02-28 14:55:00,15.46,15.47,15.45,15.46,42715.0,15.46,15.47,15.45,15.46,42715.0
2018-02-28 15:00:00,15.46,15.47,15.45,15.46,95316.0,15.46,15.47,15.45,15.46,95316.0
2018-02-28 15:05:00,15.46,15.47,15.45,15.47,37925.0,15.46,15.47,15.45,15.47,37925.0
2018-02-28 15:10:00,15.46,15.47,15.45,15.46,68730.0,15.46,15.47,15.45,15.46,68730.0
2018-02-28 15:15:00,15.46,15.46,15.44,15.44,36507.0,15.46,15.46,15.44,15.44,36507.0
2018-02-28 15:20:00,15.45,15.46,15.44,15.45,69498.0,15.45,15.46,15.44,15.45,69498.0
2018-02-28 15:25:00,15.45,15.46,15.44,15.45,34061.0,15.45,15.46,15.44,15.45,34061.0
2018-02-28 15:30:00,15.44,15.45,15.44,15.44,29394.0,15.44,15.45,15.44,15.44,29394.0
2018-02-28 15:35:00,15.45,15.46,15.44,15.46,131979.0,15.45,15.46,15.44,15.46,131979.0
2018-02-28 15:40:00,15.46,15.46,15.45,15.46,23772.0,15.46,15.46,15.45,15.46,23772.0
2018-02-28 15:45:00,15.46,15.46,15.45,15.46,148782.0,15.46,15.46,15.45,15.46,148782.0
2018-02-28 15:50:00,15.46,15.46,15.45,15.45,91925.0,15.46,15.46,15.45,15.45,91925.0
2018-02-28 15:55:00,15.45,15.46,15.45,15.46,454218.0,15.45,15.46,15.45,15.46,454218.0
2018-03-01 09:30:00,15.33,15.33,15.29,15.29,339882.0,15.33,15.33,15.29,15.29,339882.0
2018-03-01 09:35:00,15.29,15.3,15.28,15.29,118891.0,15.29,15.3,15.28,15.29,118891.0
2018-03-01 09:40:00,15.29,15.29,15.27,15.29,165700.0,15.29,15.29,15.27,15.29,165700.0
2018-03-01 09:45:00,15.28,15.3,15.27,15.29,74633.0,15.28,15.3,15.27,15.29,74633.0
2018-03-01 09:50:00,15.3,15.31,15.27,15.3,378082.0,15.3,15.31,15.27,15.3,378082.0
2018-03-01 09:55:00,15.29,15.32,15.28,15.29,88869.0,15.29,15.32,15.28,15.29,88869.0
2018-03-01 10:00:00,15.29,15.3,15.23,15.29,750481.0,15.29,15.3,15.23,15.29,750481.0
2018-03-01 10:05:00,15.29,15.29,15.27,15.27,166235.0,15.29,15.29,15.27,15.27,166235.0
2018-03-01 10:10:00,15.28,15.29,15.27,15.29,49287.0,15.28,15.29,15.27,15.29,49287.0
2018-03-01 10:15:00,15.29,15.3,15.27,15.29,81949.0,15.29,15.3,15.27,15.29,81949.0
2018-03-01 10:20:00,15.29,15.29,15.26,15.27,72837.0,15.29,15.29,15.26,15.27,72837.0
2018-03-01 10:25:00,15.27,15.31,15.25,15.31,203256.0,15.27,15.31,15.25,15.31,203256.0
2018-03-01 10:30:00,15.31,15.39,15.3,15.39,306703.0,15.31,15.39,15.3,15.39,306703.0
2018-03-01 10:35:00,15.39,15.4,15.36,15.38,228188.0,15.39,15.4,15.36,15.38,228188.0
2018-03-01 10:40:00,15.38,15.41,15.36,15.37,328424.0,15.38,15.41,15.36,15.37,328424.0
2018-03-01 10:45:00,15.37,15.37,15.34,15.35,54329.0,15.37,15.37,15.34,15.35,54329.0
2018-03-01 10:50:00,15.36,15.36,15.34,15.36,33250.0,15.36,15.36,15.34,15.36,33250.0
2018-03-01 10:55:00,15.35,15.36,15.32,15.33,90949.0,15.35,15.36,15.32,15.33,90949.0
2018-03-01 11:00:00,15.34,15.34,15.32,15.34,107626.0,15.34,15.34,15.32,15.34,107626.0
2018-03-01 11:05:00,15.34,15.34,15.32,15.34,43815.0,15.34,15.34,15.32,15.34,43815.0
2018-03-01 11:10:00,15.33,15.33,15.31,15.33,67350.0,15.33,15.33,15.31,15.33,67350.0
2018-03-01 11:15:00,15.33,15.34,15.32,15.34,35325.0,15.33,15.34,15.32,15.34,35325.0
2018-03-01 11:20:00,15.35,15.35,15.33,15.34,50783.0,15.35,15.35,15.33,15.34,50783.0
2018-03-01 11:25:00,15.35,15.35,15.33,15.34,30375.0,15.35,15.35,15.33,15.34,30375.0
2018-03-01 11:30:00,15.35,15.38,15.34,15.38,64763.0,15.35,15.38,15.34,15.38,64763.0
2018-03-01 11:35:00,15.38,15.39,15.37,15.39,109908.0,15.38,15.39,15.37,15.39,109908.0
2018-03-01 11:40:00,15.39,15.45,15.38,15.45,357748.0,15.39,15.45,15.38,15.45,357748.0
2018-03-01 11:45:00,15.45,15.47,15.42,15.43,221542.0,15.45,15.47,15.42,15.43,221542.0
2018-03-01 11:50:00,15.43,15.43,15.42,15.43,31464.0,15.43,15.43,15.42,15.43,31464.0
2018-03-01 11:55:00,15.43,15.44,15.42,15.42,69284.0,15.43,15.44,15.42,15.42,69284.0
2018-03-01 12:00:00,15.42,15.44,15.41,15.43,162051.0,15.42,15.44,15.41,15.43,162051.0
2018-03-01 12:05:00,15.43,15.45,15.42,15.44,87871.0,15.43,15.45,15.42,15.44,87871.0
2018-03-01 12:10:00,15.44,15.44,15.41,15.42,32185.0,15.44,15.44,15.41,15.42,32185.0
2018-03-01 12:15:00,15.42,15.44,15.41,15.42,33194.0,15.42,15.44,15.41,15.42,33194.0
2018-03-01 12:20:00,15.41,15.42,15.41,15.42,15062.0,15.41,15.42,15.41,15.42,15062.0
2018-03-01 12:25:00,15.42,15.44,15.41,15.42,45635.0,15.42,15.44,15.41,15.42,45635.0
2018-03-01 12:30:00,15.42,15.43,15.4,15.42,47808.0,15.42,15.43,15.4,15.42,47808.0
2018-03-01 12:35:00,15.43,15.46,15.42,15.45,77860.0,15.43,15.46,15.42,15.45,77860.0
2018-03-01 12:40:00,15.45,15.46,15.45,15.46,34076.0,15.45,15.46,15.45,15.46,34076.0
2018-03-01 12:45:00,15.45,15.45,15.43,15.44,33868.0,15.45,15.45,15.43,15.44,33868.0
2018-03-01 12:50:00,15.44,15.45,15.42,15.43,25931.0,15.44,15.45,15.42,15.43,25931.0
2018-03-01 12:55:00,15.43,15.43,15.42,15.42,20365.0,15.43,15.43,15.42,15.42,20365.0
2018-03-01 13:00:00,15.43,15.43,15.41,15.43,66191.0,15.43,15.43,15.41,15.43,66191.0
2018-03-01 13:05:00,15.42,15.42,15.4,15.41,83323.0,15.42,15.42,15.4,15.41,83323.0
2018-03-01 13:10:00,15.41,15.42,15.39,15.41,65451.0,15.41,15.42,15.39,15.41,65451.0
2018-03-01 13:15:00,15.41,15.41,15.38,15.38,33694.0,15.41,15.41,15.38,15.38,33694.0
2018-03-01 13:20:00,15.38,15.39,15.33,15.34,93799.0,15.38,15.39,15.33,15.34,93799.0
2018-03-01 13:25:00,15.34,15.35,15.33,15.34,67737.0,15.34,15.35,15.33,15.34,67737.0
2018-03-01 13:30:00,15.34,15.37,15.34,15.35,90105.0,15.34,15.37,15.34,15.35,90105.0
2018-03-01 13:35:00,15.34,15.36,15.34,15.36,32130.0,15.34,15.36,15.34,15.36,32130.0
2018-03-01 13:40:00,15.36,15.36,15.35,15.35,41982.0,15.36,15.36,15.35,15.35,41982.0
2018-03-01 13:45:00,15.35,15.37,15.33,15.34,63977.0,15.35,15.37,15.33,15.34,63977.0
2018-03-01 13:50:00,15.34,15.35,15.33,15.34,15960.0,15.34,15.35,15.33,15.34,15960.0
2018-03-01 13:55:00,15.35,15.36,15.34,15.36,39667.0,15.35,15.36,15.34,15.36,39667.0
2018-03-01 14:00:00,15.35,15.37,15.35,15.37,20876.0,15.35,15.37,15.35,15.37,20876.0
2018-03-01 14:05:00,15.37,15.38,15.35,15.37,65279.0,15.37,15.38,15.35,15.37,65279.0
2018-03-01 14:10:00,15.37,15.38,15.36,15.38,100720.0,15.37,15.38,15.36,15.38,100720.0
2018-03-01 14:15:00,15.38,15.41,15.37,15.39,79504.0,15.38,15.41,15.37,15.39,79504.0
2018-03-01 14:20:00,15.39,15.42,15.39,15.42,53488.0,15.39,15.42,15.39,15.42,53488.0
2018-03-01 14:25:00,15.42,15.45,15.42,15.45,47200.0,15.42,15.45,15.42,15.45,47200.0
2018-03-01 14:30:00,15.44,15.45,15.43,15.45,36931.0,15.44,15.45,15.43,15.45,36931.0
2018-03-01 14:35:00,15.45,15.46,15.43,15.45,124580.0,15.45,15.46,15.43,15.45,124580.0
2018-03-01 14:40:00,15.46,15.47,15.44,15.44,186681.0,15.46,15.47,15.44,15.44,186681.0
2018-03-01 14:45:00,15.45,15.48,15.44,15.48,239704.0,15.45,15.48,15.44,15.48,239704.0
2018-03-01 14:50:00,15.48,15.5,15.45,15.46,222233.0,15.48,15.5,15.45,15.46,222233.0
2018-03-01 14:55:00,15.46,15.5,15.46,15.49,73383.0,15.46,15.5,15.46,15.49,73383.0
2018-03-01 15:00:00,15.49,15.55,15.49,15.51,245054.0,15.49,15.55,15.49,15.51,245054.0
2018-03-01 15:05:00,15.51,15.52,15.48,15.49,91002.0,15.51,15.52,15.48,15.49,91002.0
2018-03-01 15:10:00,15.49,15.53,15.48,15.53,72283.0,15.49,15.53,15.48,15.53,72283.0
2018-03-01 15:15:00,15.53,15.55,15.52,15.54,112712.0,15.53,15.55,15.52,15.54,112712.0
2018-03-01 15:20:00,15.54,15.55,15.52,15.55,107175.0,15.54,15.55,15.52,15.55,107175.0
2018-03-01 15:25:00,15.54,15.56,15.53,15.55,226378.0,15.54,15.56,15.53,15.55,226378.0
2018-03-01 15:30:00,15.55,15.6,15.54,15.6,866954.0,15.55,15.6,15.54,15.6,866954.0
2018-03-01 15:35:00,15.6,15.6,15.58,15.59,175430.0,15.6,15.6,15.58,15.59,175430.0
2018-03-01 15:40:00,15.59,15.61,15.58,15.59,199312.0,15.59,15.61,15.58,15.59,199312.0
2018-03-01 15:45:00,15.59,15.59,15.57,15.58,75420.0,15.59,15.59,15.57,15.58,75420.0
2018-03-01 15:50:00,15.57,15.58,15.56,15.58,163755.0,15.57,15.58,15.56,15.58,163755.0
2018-03-01 15:55:00,15.58,15.58,15.54,15.54,450055.0,15.58,15.58,15.54,15.54,450055.0
2018-03-02 09:30:00,15.61,15.63,15.58,15.58,291793.0,15.61,15.63,15.58,15.58,291793.0
2018-03-02 09:35:00,15.59,15.61,15.57,15.58,385750.0,15.59,15.61,15.57,15.58,385750.0
2018-03-02 09:40:00,15.58,15.58,15.55,15.56,133231.0,15.58,15.58,15.55,15.56,133231.0
2018-03-02 09:45:00,15.56,15.58,15.54,15.58,244255.0,15.56,15.58,15.54,15.58,244255.0
2018-03-02 09:50:00,15.57,15.57,15.55,15.56,54685.0,15.57,15.57,15.55,15.56,54685.0
2018-03-02 09:55:00,15.56,15.57,15.55,15.56,219912.0,15.56,15.57,15.55,15.56,219912.0
2018-03-02 10:00:00,15.56,15.58,15.55,15.57,134352.0,15.56,15.58,15.55,15.57,134352.0
2018-03-02 10:05:00,15.57,15.58,15.57,15.58,50510.0,15.57,15.58,15.57,15.58,50510.0
2018-03-02 10:10:00,15.57,15.58,15.55,15.58,88933.0,15.57,15.58,15.55,15.58,88933.0
2018-03-02 10:15:00,15.58,15.59,15.56,15.56,203978.0,15.58,15.59,15.56,15.56,203978.0
2018-03-02 10:20:00,15.57,15.57,15.54,15.56,51331.0,15.57,15.57,15.54,15.56,51331.0
2018-03-02 10:25:00,15.57,15.59,15.56,15.57,103047.0,15.57,15.59,15.56,15.57,103047.0
2018-03-02 10:30:00,15.56,15.57,15.55,15.56,39817.0,15.56,15.57,15.55,15.56,39817.0
2018-03-02 10:35:00,15.55,15.56,15.51,15.55,175176.0,15.55,15.56,15.51,15.55,175176.0
2018-03-02 10:40:00,15.55,15.56,15.54,15.55,52072.0,15.55,15.56,15.54,15.55,52072.0
2018-03-02 10:45:00,15.55,15.55,15.53,15.54,50141.0,15.55,15.55,15.53,15.54,50141.0
2018-03-02 10:50:00,15.53,15.53,15.52,15.53,19695.0,15.53,15.53,15.52,15.53,19695.0
2018-03-02 10:55:00,15.54,15.54,15.51,15.52,71154.0,15.54,15.54,15.51,15.52,71154.0
2018-03-02 11:00:00,15.52,15.54,15.51,15.53,74648.0,15.52,15.54,15.51,15.53,74648.0
2018-03-02 11:05:00,15.54,15.54,15.51,15.52,51612.0,15.54,15.54,15.51,15.52,51612.0
2018-03-02 11:10:00,15.52,15.52,15.51,15.52,32372.0,15.52,15.52,15.51,15.52,32372.0
2018-03-02 11:15:00,15.52,15.52,15.49,15.5,109784.0,15.52,15.52,15.49,15.5,109784.0
2018-03-02 11:20:00,15.49,15.52,15.49,15.52,116007.0,15.49,15.52,15.49,15.52,116007.0
2018-03-02 11:25:00,15.52,15.53,15.51,15.53,15281.0,15.52,15.53,15.51,15.53,15281.0
2018-03-02 11:30:00,15.53,15.53,15.52,15.53,14562.0,15.53,15.53,15.52,15.53,14562.0
2018-03-02 11:35:00,15.52,15.54,15.52,15.53,12632.0,15.52,15.54,15.52,15.53,12632.0
2018-03-02 11:40:00,15.54,15.55,15.52,15.52,134851.0,15.54,15.55,15.52,15.52,134851.0
2018-03-02 11:45:00,15.52,15.53,15.51,15.52,44638.0,15.52,15.53,15.51,15.52,44638.0
2018-03-02 11:50:00,15.52,15.53,15.5,15.53,149147.0,15.52,15.53,15.5,15.53,149147.0
2018-03-02 11:55:00,15.53,15.53,15.51,15.52,38329.0,15.53,15.53,15.51,15.52,38329.0
2018-03-02 12:00:00,15.52,15.53,15.51,15.53,59239.0,15.52,15.53,15.51,15.53,59239.0
2018-03-02 12:05:00,15.53,15.54,15.52,15.53,13800.0,15.53,15.54,15.52,15.53,13800.0
2018-03-02 12:10:00,15.53,15.54,15.52,15.53,20702.0,15.53,15.54,15.52,15.53,20702.0
2018-03-02 12:15:00,15.53,15.54,15.52,15.53,20161.0,15.53,15.54,15.52,15.53,20161.0
2018-03-02 12:20:00,15.53,15.53,15.52,15.53,53422.0,15.53,15.53,15.52,15.53,53422.0
2018-03-02 12:25:00,15.52,15.53,15.51,15.53,14761.0,15.52,15.53,15.51,15.53,14761.0
2018-03-02 12:30:00,15.53,15.53,15.51,15.52,325912.0,15.53,15.53,15.51,15.52,325912.0
2018-03-02 12:35:00,15.52,15.53,15.51,15.52,29638.0,15.52,15.53,15.51,15.52,29638.0
2018-03-02 12:40:00,15.51,15.52,15.51,15.52,21212.0,15.51,15.52,15.51,15.52,21212.0
2018-03-02 12:45:00,15.51,15.52,15.51,15.52,12900.0,15.51,15.52,15.51,15.52,12900.0
2018-03-02 12:50:00,15.52,15.53,15.51,15.52,28039.0,15.52,15.53,15.51,15.52,28039.0
2018-03-02 12:55:00,15.52,15.53,15.5,15.5,52336.0,15.52,15.53,15.5,15.5,52336.0
2018-03-02 13:00:00,15.51,15.52,15.5,15.51,24800.0,15.51,15.52,15.5,15.51,24800.0
2018-03-02 13:05:00,15.51,15.51,15.5,15.51,11648.0,15.51,15.51,15.5,15.51,11648.0
2018-03-02 13:10:00,15.5,15.5,15.49,15.5,94426.0,15.5,15.5,15.49,15.5,94426.0
2018-03-02 13:15:00,15.5,15.51,15.49,15.51,33736.0,15.5,15.51,15.49,15.51,33736.0
2018-03-02 13:20:00,15.51,15.52,15.5,15.52,63439.0,15.51,15.52,15.5,15.52,63439.0
2018-03-02 13:25:00,15.52,15.55,15.51,15.55,82213.0,15.52,15.55,15.51,15.55,82213.0
2018-03-02 13:30:00,15.54,15.56,15.54,15.55,18971.0,15.54,15.56,15.54,15.55,18971.0
2018-03-02 13:35:00,15.54,15.55,15.53,15.54,43997.0,15.54,15.55,15.53,15.54,43997.0
2018-03-02 13:40:00,15.54,15.55,15.53,15.55,11536.0,15.54,15.55,15.53,15.55,11536.0
2018-03-02 13:45:00,15.55,15.56,15.54,15.56,13429.0,15.55,15.56,15.54,15.56,13429.0
2018-03-02 13:50:00,15.56,15.56,15.55,15.56,10361.0,15.56,15.56,15.55,15.56,10361.0
2018-03-02 13:55:00,15.55,15.57,15.55,15.56,395841.0,15.55,15.57,15.55,15.56,395841.0
2018-03-02 14:00:00,15.57,15.57,15.55,15.56,51721.0,15.57,15.57,15.55,15.56,51721.0
2018-03-02 14:05:00,15.56,15.57,15.55,15.57,33486.0,15.56,15.57,15.55,15.57,33486.0
2018-03-02 14:10:00,15.57,15.57,15.56,15.57,36752.0,15.57,15.57,15.56,15.57,36752.0
2018-03-02 14:15:00,15.57,15.57,15.56,15.57,30383.0,15.57,15.57,15.56,15.57,30383.0
2018-03-02 14:20:00,15.57,15.57,15.56,15.57,30268.0,15.57,15.57,15.56,15.57,30268.0
2018-03-02 14:25:00,15.57,15.58,15.56,15.57,55816.0,15.57,15.58,15.56,15.57,55816.0
2018-03-02 14:30:00,15.57,15.58,15.57,15.57,10024.0,15.57,15.58,15.57,15.57,10024.0
2018-03-02 14:35:00,15.58,15.58,15.57,15.58,70002.0,15.58,15.58,15.57,15.58,70002.0
2018-03-02 14:40:00,15.58,15.58,15.57,15.58,14223.0,15.58,15.58,15.57,15.58,14223.0
2018-03-02 14:45:00,15.57,15.58,15.57,15.58,12770.0,15.57,15.58,15.57,15.58,12770.0
2018-03-02 14:50:00,15.58,15.58,15.57,15.57,15018.0,15.58,15.58,15.57,15.57,15018.0
2018-03-02 14:55:00,15.57,15.58,15.57,15.57,24388.0,15.57,15.58,15.57,15.57,24388.0
2018-03-02 15:00:00,15.58,15.58,15.57,15.58,23782.0,15.58,15.58,15.57,15.58,23782.0
2018-03-02 15:05:00,15.58,15.58,15.57,15.57,62635.0,15.58,15.58,15.57,15.57,62635.0
2018-03-02 15:10:00,15.58,15.58,15.55,15.57,47707.0,15.58,15.58,15.55,15.57,47707.0
2018-03-02 15:15:00,15.57,15.57,15.56,15.56,29476.0,15.57,15.57,15.56,15.56,29476.0
2018-03-02 15:20:00,15.56,15.57,15.56,15.56,8505.0,15.56,15.57,15.56,15.56,8505.0
2018-03-02 15:25:00,15.57,15.57,15.55,15.56,118546.0,15.57,15.57,15.55,15.56,118546.0
2018-03-02 15:30:00,15.56,15.57,15.55,15.57,26652.0,15.56,15.57,15.55,15.57,26652.0
2018-03-02 15:35:00,15.56,15.57,15.55,15.55,62785.0,15.56,15.57,15.55,15.55,62785.0
2018-03-02 15:40:00,15.56,15.56,15.55,15.56,78612.0,15.56,15.56,15.55,15.56,78612.0
2018-03-02 15:45:00,15.55,15.56,15.54,15.55,56148.0,15.55,15.56,15.54,15.55,56148.0
2018-03-02 15:50:00,15.54,15.57,15.54,15.57,132462.0,15.54,15.57,15.54,15.57,132462.0
2018-03-02 15:55:00,15.57,15.57,15.56,15.56,171514.0,15.57,15.57,15.56,15.56,171514.0
2018-03-05 09:30:00,15.49,15.49,15.43,15.46,296704.0,15.49,15.49,15.43,15.46,296704.0
2018-03-05 09:35:00,15.46,15.46,15.44,15.45,73510.0,15.46,15.46,15.44,15.45,73510.0
2018-03-05 09:40:00,15.46,15.46,15.44,15.46,60123.0,15.46,15.46,15.44,15.46,60123.0
2018-03-05 09:45:00,15.46,15.47,15.44,15.46,85899.0,15.46,15.47,15.44,15.46,85899.0
2018-03-05 09:50:00,15.46,15.47,15.45,15.46,72073.0,15.46,15.47,15.45,15.46,72073.0
2018-03-05 09:55:00,15.45,15.47,15.45,15.46,62596.0,15.45,15.47,15.45,15.46,62596.0
2018-03-05 10:00:00,15.46,15.47,15.45,15.46,96763.0,15.46,15.47,15.45,15.46,96763.0
2018-03-05 10:05:00,15.46,15.47,15.44,15.46,83668.0,15.46,15.47,15.44,15.46,83668.0
2018-03-05 10:10:00,15.45,15.45,15.42,15.43,134412.0,15.45,15.45,15.42,15.43,134412.0
2018-03-05 10:15:00,15.43,15.45,15.42,15.44,82354.0,15.43,15.45,15.42,15.44,82354.0
2018-03-05 10:20:00,15.44,15.47,15.44,15.47,60570.0,15.44,15.47,15.44,15.47,60570.0
2018-03-05 10:25:00,15.48,15.49,15.47,15.49,111944.0,15.48,15.49,15.47,15.49,111944.0
2018-03-05 10:30:00,15.49,15.49,15.46,15.46,72177.0,15.49,15.49,15.46,15.46,72177.0
2018-03-05 10:35:00,15.46,15.48,15.46,15.47,37248.0,15.46,15.48,15.46,15.47,37248.0
2018-03-05 10:40:00,15.47,15.48,15.46,15.48,43094.0,15.47,15.48,15.46,15.48,43094.0
2018-03-05 10:45:00,15.47,15.48,15.46,15.47,34989.0,15.47,15.48,15.46,15.47,34989.0
2018-03-05 10:50:00,15.47,15.47,15.46,15.46,47440.0,15.47,15.47,15.46,15.46,47440.0
2018-03-05 10:55:00,15.46,15.47,15.45,15.47,45119.0,15.46,15.47,15.45,15.47,45119.0
2018-03-05 11:00:00,15.46,15.48,15.45,15.46,75957.0,15.46,15.48,15.45,15.46,75957.0
2018-03-05 11:05:00,15.45,15.47,15.45,15.46,55583.0,15.45,15.47,15.45,15.46,55583.0
2018-03-05 11:10:00,15.47,15.48,15.46,15.48,63921.0,15.47,15.48,15.46,15.48,63921.0
2018-03-05 11:15:00,15.48,15.48,15.46,15.48,113523.0,15.48,15.48,15.46,15.48,113523.0
2018-03-05 11:20:00,15.48,15.5,15.47,15.5,35408.0,15.48,15.5,15.47,15.5,35408.0
2018-03-05 11:25:00,15.5,15.51,15.49,15.5,36792.0,15.5,15.51,15.49,15.5,36792.0
2018-03-05 11:30:00,15.49,15.5,15.48,15.49,23132.0,15.49,15.5,15.48,15.49,23132.0
2018-03-05 11:35:00,15.48,15.5,15.48,15.49,33443.0,15.48,15.5,15.48,15.49,33443.0
2018-03-05 11:40:00,15.49,15.5,15.48,15.48,38970.0,15.49,15.5,15.48,15.48,38970.0
2018-03-05 11:45:00,15.49,15.5,15.48,15.49,72186.0,15.49,15.5,15.48,15.49,72186.0
2018-03-05 11:50:00,15.49,15.5,15.48,15.49,40592.0,15.49,15.5,15.48,15.49,40592.0
2018-03-05 11:55:00,15.49,15.49,15.47,15.48,19436.0,15.49,15.49,15.47,15.48,19436.0
2018-03-05 12:00:00,15.48,15.49,15.47,15.48,40865.0,15.48,15.49,15.47,15.48,40865.0
2018-03-05 12:05:00,15.48,15.49,15.47,15.48,31837.0,15.48,15.49,15.47,15.48,31837.0
2018-03-05 12:10:00,15.47,15.48,15.46,15.47,30066.0,15.47,15.48,15.46,15.47,30066.0
2018-03-05 12:15:00,15.47,15.47,15.46,15.46,13258.0,15.47,15.47,15.46,15.46,13258.0
2018-03-05 12:20:00,15.46,15.48,15.46,15.47,22256.0,15.46,15.48,15.46,15.47,22256.0
2018-03-05 12:25:00,15.48,15.48,15.46,15.47,30723.0,15.48,15.48,15.46,15.47,30723.0
2018-03-05 12:30:00,15.47,15.48,15.46,15.46,23246.0,15.47,15.48,15.46,15.46,23246.0
2018-03-05 12:35:00,15.46,15.48,15.46,15.48,24590.0,15.46,15.48,15.46,15.48,24590.0
2018-03-05 12:40:00,15.48,15.49,15.47,15.48,40552.0,15.48,15.49,15.47,15.48,40552.0
2018-03-05 12:45:00,15.47,15.48,15.47,15.48,56775.0,15.47,15.48,15.47,15.48,56775.0
2018-03-05 12:50:00,15.48,15.48,15.47,15.47,72774.0,15.48,15.48,15.47,15.47,72774.0
2018-03-05 12:55:00,15.47,15.48,15.46,15.46,19220.0,15.47,15.48,15.46,15.46,19220.0
2018-03-05 13:00:00,15.47,15.47,15.46,15.46,15589.0,15.47,15.47,15.46,15.46,15589.0
2018-03-05 13:05:00,15.46,15.47,15.45,15.46,40497.0,15.46,15.47,15.45,15.46,40497.0
2018-03-05 13:10:00,15.47,15.47,15.45,15.45,19707.0,15.47,15.47,15.45,15.45,19707.0
2018-03-05 13:15:00,15.46,15.46,15.45,15.45,3325.0,15.46,15.46,15.45,15.45,3325.0
2018-03-05 13:20:00,15.46,15.46,15.45,15.46,7871.0,15.46,15.46,15.45,15.46,7871.0
2018-03-05 13:25:00,15.46,15.46,15.44,15.44,70124.0,15.46,15.46,15.44,15.44,70124.0
2018-03-05 13:30:00,15.45,15.46,15.44,15.46,27028.0,15.45,15.46,15.44,15.46,27028.0
2018-03-05 13:35:00,15.46,15.48,15.45,15.47,45761.0,15.46,15.48,15.45,15.47,45761.0
2018-03-05 13:40:00,15.48,15.48,15.46,15.47,26182.0,15.48,15.48,15.46,15.47,26182.0
2018-03-05 13:45:00,15.46,15.47,15.45,15.46,14310.0,15.46,15.47,15.45,15.46,14310.0
2018-03-05 13:50:00,15.46,15.46,15.43,15.43,25109.0,15.46,15.46,15.43,15.43,25109.0
2018-03-05 13:55:00,15.44,15.44,15.43,15.44,9982.0,15.44,15.44,15.43,15.44,9982.0
2018-03-05 14:00:00,15.44,15.44,15.43,15.44,11230.0,15.44,15.44,15.43,15.44,11230.0
2018-03-05 14:05:00,15.44,15.45,15.43,15.44,35283.0,15.44,15.45,15.43,15.44,35283.0
2018-03-05 14:10:00,15.45,15.46,15.45,15.46,80585.0,15.45,15.46,15.45,15.46,80585.0
2018-03-05 14:15:00,15.46,15.46,15.45,15.46,11491.0,15.46,15.46,15.45,15.46,11491.0
2018-03-05 14:20:00,15.46,15.46,15.45,15.45,23400.0,15.46,15.46,15.45,15.45,23400.0
2018-03-05 14:25:00,15.46,15.47,15.45,15.46,51746.0,15.46,15.47,15.45,15.46,51746.0
2018-03-05 14:30:00,15.46,15.46,15.45,15.46,25327.0,15.46,15.46,15.45,15.46,25327.0
2018-03-05 14:35:00,15.46,15.46,15.45,15.46,24813.0,15.46,15.46,15.45,15.46,24813.0
2018-03-05 14:40:00,15.45,15.46,15.45,15.46,12127.0,15.45,15.46,15.45,15.46,12127.0
2018-03-05 14:45:00,15.46,15.47,15.45,15.46,29906.0,15.46,15.47,15.45,15.46,29906.0
2018-03-05 14:50:00,15.46,15.47,15.46,15.46,13261.0,15.46,15.47,15.46,15.46,13261.0
2018-03-05 14:55:00,15.46,15.48,15.46,15.48,20112.0,15.46,15.48,15.46,15.48,20112.0
2018-03-05 15:00:00,15.48,15.48,15.47,15.48,42653.0,15.48,15.48,15.47,15.48,42653.0
2018-03-05 15:05:00,15.48,15.48,15.47,15.48,59917.0,15.48,15.48,15.47,15.48,59917.0
2018-03-05 15:10:00,15.48,15.48,15.47,15.47,27676.0,15.48,15.48,15.47,15.47,27676.0
2018-03-05 15:15:00,15.47,15.48,15.46,15.46,22790.0,15.47,15.48,15.46,15.46,22790.0
2018-03-05 15:20:00,15.46,15.48,15.46,15.48,43095.0,15.46,15.48,15.46,15.48,43095.0
2018-03-05 15:25:00,15.48,15.48,15.47,15.48,13152.0,15.48,15.48,15.47,15.48,13152.0
2018-03-05 15:30:00,15.48,15.49,15.47,15.49,23838.0,15.48,15.49,15.47,15.49,23838.0
2018-03-05 15:35:00,15.48,15.49,15.48,15.49,19294.0,15.48,15.49,15.48,15.49,19294.0
2018-03-05 15:40:00,15.49,15.49,15.48,15.49,39394.0,15.49,15.49,15.48,15.49,39394.0
2018-03-05 15:45:00,15.49,15.49,15.48,15.49,40189.0,15.49,15.49,15.48,15.49,40189.0
2018-03-05 15:50:00,15.49,15.49,15.48,15.49,89631.0,15.49,15.49,15.48,15.49,89631.0
2018-03-05 15:55:00,15.49,15.49,15.48,15.49,199686.0,15.49,15.49,15.48,15.49,199686.0
2018-03-06 09:30:00,15.69,15.71,15.69,15.7,339627.0,15.69,15.71,15.69,15.7,339627.0
2018-03-06 09:35:00,15.7,15.71,15.68,15.7,132822.0,15.7,15.71,15.68,15.7,132822.0
2018-03-06 09:40:00,15.71,15.72,15.69,15.72,130478.0,15.71,15.72,15.69,15.72,130478.0
2018-03-06 09:45:00,15.72,15.73,15.71,15.73,180375.0,15.72,15.73,15.71,15.73,180375.0
2018-03-06 09:50:00,15.72,15.75,15.72,15.74,197794.0,15.72,15.75,15.72,15.74,197794.0
2018-03-06 09:55:00,15.75,15.76,15.74,15.75,104544.0,15.75,15.76,15.74,15.75,104544.0
2018-03-06 10:00:00,15.76,15.78,15.75,15.76,174022.0,15.76,15.78,15.75,15.76,174022.0
2018-03-06 10:05:00,15.76,15.78,15.75,15.77,51223.0,15.76,15.78,15.75,15.77,51223.0
2018-03-06 10:10:00,15.76,15.79,15.76,15.79,191502.0,15.76,15.79,15.76,15.79,191502.0
2018-03-06 10:15:00,15.79,15.81,15.78,15.8,418164.0,15.79,15.81,15.78,15.8,418164.0
2018-03-06 10:20:00,15.81,15.83,15.8,15.81,86763.0,15.81,15.83,15.8,15.81,86763.0
2018-03-06 10:25:00,15.81,15.81,15.79,15.79,60607.0,15.81,15.81,15.79,15.79,60607.0
2018-03-06 10:30:00,15.8,15.83,15.8,15.81,175810.0,15.8,15.83,15.8,15.81,175810.0
2018-03-06 10:35:00,15.81,15.85,15.8,15.85,341979.0,15.81,15.85,15.8,15.85,341979.0
2018-03-06 10:40:00,15.84,15.85,15.83,15.84,165312.0,15.84,15.85,15.83,15.84,165312.0
2018-03-06 10:45:00,15.85,15.86,15.82,15.83,127794.0,15.85,15.86,15.82,15.83,127794.0
2018-03-06 10:50:00,15.83,15.85,15.82,15.82,94032.0,15.83,15.85,15.82,15.82,94032.0
2018-03-06 10:55:00,15.83,15.85,15.82,15.83,230686.0,15.83,15.85,15.82,15.83,230686.0
2018-03-06 11:00:00,15.84,15.86,15.83,15.86,246026.0,15.84,15.86,15.83,15.86,246026.0
2018-03-06 11:05:00,15.87,15.89,15.85,15.89,364049.0,15.87,15.89,15.85,15.89,364049.0
2018-03-06 11:10:00,15.89,15.89,15.87,15.88,86997.0,15.89,15.89,15.87,15.88,86997.0
2018-03-06 11:15:00,15.89,15.9,15.88,15.89,193707.0,15.89,15.9,15.88,15.89,193707.0
2018-03-06 11:20:00,15.89,15.9,15.86,15.87,140503.0,15.89,15.9,15.86,15.87,140503.0
2018-03-06 11:25:00,15.87,15.87,15.85,15.85,78481.0,15.87,15.87,15.85,15.85,78481.0
2018-03-06 11:30:00,15.86,15.86,15.83,15.84,134468.0,15.86,15.86,15.83,15.84,134468.0
2018-03-06 11:35:00,15.84,15.84,15.82,15.83,168359.0,15.84,15.84,15.82,15.83,168359.0
2018-03-06 11:40:00,15.83,15.85,15.83,15.85,52168.0,15.83,15.85,15.83,15.85,52168.0
2018-03-06 11:45:00,15.85,15.86,15.84,15.86,79709.0,15.85,15.86,15.84,15.86,79709.0
2018-03-06 11:50:00,15.85,15.86,15.85,15.86,61770.0,15.85,15.86,15.85,15.86,61770.0
2018-03-06 11:55:00,15.86,15.87,15.85,15.86,178889.0,15.86,15.87,15.85,15.86,178889.0
2018-03-06 12:00:00,15.86,15.87,15.86,15.86,45769.0,15.86,15.87,15.86,15.86,45769.0
2018-03-06 12:05:00,15.86,15.87,15.84,15.84,61486.0,15.86,15.87,15.84,15.84,61486.0
2018-03-06 12:10:00,15.84,15.85,15.82,15.83,134788.0,15.84,15.85,15.82,15.83,134788.0
2018-03-06 12:15:00,15.83,15.84,15.82,15.84,136113.0,15.83,15.84,15.82,15.84,136113.0
2018-03-06 12:20:00,15.84,15.84,15.83,15.83,52321.0,15.84,15.84,15.83,15.83,52321.0
2018-03-06 12:25:00,15.83,15.84,15.83,15.84,17200.0,15.83,15.84,15.83,15.84,17200.0
2018-03-06 12:30:00,15.83,15.84,15.82,15.83,37089.0,15.83,15.84,15.82,15.83,37089.0
2018-03-06 12:35:00,15.83,15.84,15.82,15.83,40769.0,15.83,15.84,15.82,15.83,40769.0
2018-03-06 12:40:00,15.83,15.84,15.82,15.83,27791.0,15.83,15.84,15.82,15.83,27791.0
2018-03-06 12:45:00,15.82,15.83,15.82,15.82,23171.0,15.82,15.83,15.82,15.82,23171.0
2018-03-06 12:50:00,15.82,15.83,15.8,15.81,106018.0,15.82,15.83,15.8,15.81,106018.0
2018-03-06 12:55:00,15.8,15.81,15.78,15.79,89920.0,15.8,15.81,15.78,15.79,89920.0
2018-03-06 13:00:00,15.79,15.8,15.78,15.8,66097.0,15.79,15.8,15.78,15.8,66097.0
2018-03-06 13:05:00,15.8,15.81,15.79,15.8,96503.0,15.8,15.81,15.79,15.8,96503.0
2018-03-06 13:10:00,15.8,15.81,15.79,15.8,142107.0,15.8,15.81,15.79,15.8,142107.0
2018-03-06 13:15:00,15.79,15.82,15.79,15.82,57233.0,15.79,15.82,15.79,15.82,57233.0
2018-03-06 13:20:00,15.82,15.82,15.79,15.79,137441.0,15.82,15.82,15.79,15.79,137441.0
2018-03-06 13:25:00,15.79,15.81,15.79,15.81,107458.0,15.79,15.81,15.79,15.81,107458.0
2018-03-06 13:30:00,15.81,15.81,15.8,15.81,31780.0,15.81,15.81,15.8,15.81,31780.0
2018-03-06 13:35:00,15.81,15.81,15.79,15.8,20425.0,15.81,15.81,15.79,15.8,20425.0
2018-03-06 13:40:00,15.8,15.81,15.79,15.81,54350.0,15.8,15.81,15.79,15.81,54350.0
2018-03-06 13:45:00,15.81,15.82,15.8,15.82,57167.0,15.81,15.82,15.8,15.82,57167.0
2018-03-06 13:50:00,15.82,15.82,15.8,15.81,27675.0,15.82,15.82,15.8,15.81,27675.0
2018-03-06 13:55:00,15.81,15.81,15.79,15.79,38226.0,15.81,15.81,15.79,15.79,38226.0
2018-03-06 14:00:00,15.8,15.82,15.8,15.8,80257.0,15.8,15.82,15.8,15.8,80257.0
2018-03-06 14:05:00,15.81,15.81,15.8,15.81,73048.0,15.81,15.81,15.8,15.81,73048.0
2018-03-06 14:10:00,15.81,15.82,15.8,15.8,91358.0,15.81,15.82,15.8,15.8,91358.0
2018-03-06 14:15:00,15.81,15.82,15.8,15.81,67353.0,15.81,15.82,15.8,15.81,67353.0
2018-03-06 14:20:00,15.82,15.83,15.8,15.81,61895.0,15.82,15.83,15.8,15.81,61895.0
2018-03-06 14:25:00,15.81,15.82,15.8,15.81,35909.0,15.81,15.82,15.8,15.81,35909.0
2018-03-06 14:30:00,15.82,15.82,15.81,15.82,8263.0,15.82,15.82,15.81,15.82,8263.0
2018-03-06 14:35:00,15.82,15.82,15.81,15.82,24256.0,15.82,15.82,15.81,15.82,24256.0
2018-03-06 14:40:00,15.82,15.82,15.81,15.82,35834.0,15.82,15.82,15.81,15.82,35834.0
2018-03-06 14:45:00,15.82,15.82,15.81,15.81,28597.0,15.82,15.82,15.81,15.81,28597.0
2018-03-06 14:50:00,15.81,15.82,15.8,15.81,68202.0,15.81,15.82,15.8,15.81,68202.0
2018-03-06 14:55:00,15.81,15.81,15.8,15.8,37496.0,15.81,15.81,15.8,15.8,37496.0
2018-03-06 15:00:00,15.81,15.81,15.8,15.81,20100.0,15.81,15.81,15.8,15.81,20100.0
2018-03-06 15:05:00,15.8,15.81,15.8,15.8,47142.0,15.8,15.81,15.8,15.8,47142.0
2018-03-06 15:10:00,15.8,15.81,15.8,15.81,57780.0,15.8,15.81,15.8,15.81,57780.0
2018-03-06 15:15:00,15.81,15.81,15.8,15.8,70264.0,15.81,15.81,15.8,15.8,70264.0
2018-03-06 15:20:00,15.81,15.81,15.79,15.79,47721.0,15.81,15.81,15.79,15.79,47721.0
2018-03-06 15:25:00,15.8,15.8,15.79,15.8,33815.0,15.8,15.8,15.79,15.8,33815.0
2018-03-06 15:30:00,15.79,15.81,15.79,15.81,61937.0,15.79,15.81,15.79,15.81,61937.0
2018-03-06 15:35:00,15.8,15.81,15.78,15.79,246181.0,15.8,15.81,15.78,15.79,246181.0
2018-03-06 15:40:00,15.79,15.79,15.78,15.78,253455.0,15.79,15.79,15.78,15.78,253455.0
2018-03-06 15:45:00,15.79,15.79,15.78,15.78,224613.0,15.79,15.79,15.78,15.78,224613.0
2018-03-06 15:50:00,15.78,15.79,15.77,15.77,332632.0,15.78,15.79,15.77,15.77,332632.0
2018-03-06 15:55:00,15.78,15.79,15.77,15.78,609557.0,15.78,15.79,15.77,15.78,609557.0
2018-03-07 09:30:00,15.65,15.65,15.58,15.63,403475.0,15.65,15.65,15.58,15.63,403475.0
2018-03-07 09:35:00,15.63,15.64,15.62,15.64,119669.0,15.63,15.64,15.62,15.64,119669.0
2018-03-07 09:40:00,15.64,15.64,15.62,15.63,81089.0,15.64,15.64,15.62,15.63,81089.0
2018-03-07 09:45:00,15.62,15.62,15.59,15.61,165107.0,15.62,15.62,15.59,15.61,165107.0
2018-03-07 09:50:00,15.6,15.6,15.57,15.59,196163.0,15.6,15.6,15.57,15.59,196163.0
2018-03-07 09:55:00,15.59,15.62,15.59,15.61,48987.0,15.59,15.62,15.59,15.61,48987.0
2018-03-07 10:00:00,15.61,15.62,15.6,15.62,32190.0,15.61,15.62,15.6,15.62,32190.0
2018-03-07 10:05:00,15.62,15.63,15.61,15.62,165455.0,15.62,15.63,15.61,15.62,165455.0
2018-03-07 10:10:00,15.62,15.64,15.61,15.62,97030.0,15.62,15.64,15.61,15.62,97030.0
2018-03-07 10:15:00,15.62,15.63,15.6,15.61,93142.0,15.62,15.63,15.6,15.61,93142.0
2018-03-07 10:20:00,15.61,15.61,15.59,15.59,111008.0,15.61,15.61,15.59,15.59,111008.0
2018-03-07 10:25:00,15.59,15.6,15.57,15.59,209235.0,15.59,15.6,15.57,15.59,209235.0
2018-03-07 10:30:00,15.59,15.6,15.58,15.59,80067.0,15.59,15.6,15.58,15.59,80067.0
2018-03-07 10:35:00,15.6,15.61,15.59,15.6,121726.0,15.6,15.61,15.59,15.6,121726.0
2018-03-07 10:40:00,15.6,15.6,15.57,15.58,120373.0,15.6,15.6,15.57,15.58,120373.0
2018-03-07 10:45:00,15.58,15.59,15.56,15.59,202630.0,15.58,15.59,15.56,15.59,202630.0
2018-03-07 10:50:00,15.58,15.59,15.58,15.58,61341.0,15.58,15.59,15.58,15.58,61341.0
2018-03-07 10:55:00,15.59,15.59,15.55,15.57,166987.0,15.59,15.59,15.55,15.57,166987.0
2018-03-07 11:00:00,15.56,15.57,15.54,15.54,75067.0,15.56,15.57,15.54,15.54,75067.0
2018-03-07 11:05:00,15.54,15.57,15.53,15.57,116619.0,15.54,15.57,15.53,15.57,116619.0
2018-03-07 11:10:00,15.57,15.57,15.54,15.54,77114.0,15.57,15.57,15.54,15.54,77114.0
2018-03-07 11:15:00,15.54,15.55,15.53,15.53,131022.0,15.54,15.55,15.53,15.53,131022.0
2018-03-07 11:20:00,15.53,15.53,15.5,15.51,235721.0,15.53,15.53,15.5,15.51,235721.0
2018-03-07 11:25:00,15.51,15.53,15.5,15.52,159610.0,15.51,15.53,15.5,15.52,159610.0
2018-03-07 11:30:00,15.52,15.53,15.51,15.52,69033.0,15.52,15.53,15.51,15.52,69033.0
2018-03-07 11:35:00,15.52,15.53,15.51,15.52,46546.0,15.52,15.53,15.51,15.52,46546.0
2018-03-07 11:40:00,15.52,15.53,15.51,15.53,58399.0,15.52,15.53,15.51,15.53,58399.0
2018-03-07 11:45:00,15.52,15.53,15.51,15.52,132111.0,15.52,15.53,15.51,15.52,132111.0
2018-03-07 11:50:00,15.52,15.53,15.51,15.51,56765.0,15.52,15.53,15.51,15.51,56765.0
2018-03-07 11:55:00,15.51,15.52,15.5,15.5,120507.0,15.51,15.52,15.5,15.5,120507.0
2018-03-07 12:00:00,15.51,15.53,15.5,15.53,157350.0,15.51,15.53,15.5,15.53,157350.0
2018-03-07 12:05:00,15.53,15.55,15.53,15.54,93032.0,15.53,15.55,15.53,15.54,93032.0
2018-03-07 12:10:00,15.54,15.55,15.53,15.54,123628.0,15.54,15.55,15.53,15.54,123628.0
2018-03-07 12:15:00,15.54,15.54,15.53,15.54,52288.0,15.54,15.54,15.53,15.54,52288.0
2018-03-07 12:20:00,15.54,15.55,15.52,15.53,191121.0,15.54,15.55,15.52,15.53,191121.0
2018-03-07 12:25:00,15.53,15.54,15.52,15.53,32176.0,15.53,15.54,15.52,15.53,32176.0
2018-03-07 12:30:00,15.52,15.53,15.52,15.52,23343.0,15.52,15.53,15.52,15.52,23343.0
2018-03-07 12:35:00,15.53,15.53,15.52,15.53,18239.0,15.53,15.53,15.52,15.53,18239.0
2018-03-07 12:40:00,15.53,15.53,15.52,15.53,42083.0,15.53,15.53,15.52,15.53,42083.0
2018-03-07 12:45:00,15.52,15.53,15.51,15.52,91792.0,15.52,15.53,15.51,15.52,91792.0
2018-03-07 12:50:00,15.52,15.53,15.51,15.53,82837.0,15.52,15.53,15.51,15.53,82837.0
2018-03-07 12:55:00,15.52,15.53,15.52,15.53,15621.0,15.52,15.53,15.52,15.53,15621.0
2018-03-07 13:00:00,15.53,15.54,15.52,15.54,93364.0,15.53,15.54,15.52,15.54,93364.0
2018-03-07 13:05:00,15.53,15.54,15.52,15.53,53773.0,15.53,15.54,15.52,15.53,53773.0
2018-03-07 13:10:00,15.53,15.54,15.52,15.54,61210.0,15.53,15.54,15.52,15.54,61210.0
2018-03-07 13:15:00,15.53,15.54,15.53,15.54,78465.0,15.53,15.54,15.53,15.54,78465.0
2018-03-07 13:20:00,15.53,15.55,15.53,15.54,151978.0,15.53,15.55,15.53,15.54,151978.0
2018-03-07 13:25:00,15.53,15.56,15.53,15.54,54127.0,15.53,15.56,15.53,15.54,54127.0
2018-03-07 13:30:00,15.55,15.56,15.54,15.54,80291.0,15.55,15.56,15.54,15.54,80291.0
2018-03-07 13:35:00,15.54,15.55,15.54,15.55,21963.0,15.54,15.55,15.54,15.55,21963.0
2018-03-07 13:40:00,15.55,15.57,15.55,15.57,108363.0,15.55,15.57,15.55,15.57,108363.0
2018-03-07 13:45:00,15.56,15.58,15.55,15.55,59561.0,15.56,15.58,15.55,15.55,59561.0
2018-03-07 13:50:00,15.55,15.56,15.55,15.56,9491.0,15.55,15.56,15.55,15.56,9491.0
2018-03-07 13:55:00,15.56,15.56,15.54,15.55,98392.0,15.56,15.56,15.54,15.55,98392.0
2018-03-07 14:00:00,15.54,15.55,15.53,15.54,58418.0,15.54,15.55,15.53,15.54,58418.0
2018-03-07 14:05:00,15.54,15.54,15.52,15.54,84808.0,15.54,15.54,15.52,15.54,84808.0
2018-03-07 14:10:00,15.54,15.54,15.52,15.52,47364.0,15.54,15.54,15.52,15.52,47364.0
2018-03-07 14:15:00,15.52,15.52,15.51,15.52,39053.0,15.52,15.52,15.51,15.52,39053.0
2018-03-07 14:20:00,15.51,15.53,15.51,15.52,90858.0,15.51,15.53,15.51,15.52,90858.0
2018-03-07 14:25:00,15.52,15.52,15.51,15.51,36121.0,15.52,15.52,15.51,15.51,36121.0
2018-03-07 14:30:00,15.52,15.52,15.5,15.52,88998.0,15.52,15.52,15.5,15.52,88998.0
2018-03-07 14:35:00,15.52,15.52,15.5,15.52,93459.0,15.52,15.52,15.5,15.52,93459.0
2018-03-07 14:40:00,15.52,15.52,15.5,15.5,53026.0,15.52,15.52,15.5,15.5,53026.0
2018-03-07 14:45:00,15.51,15.51,15.49,15.51,142066.0,15.51,15.51,15.49,15.51,142066.0
2018-03-07 14:50:00,15.51,15.54,15.5,15.53,130134.0,15.51,15.54,15.5,15.53,130134.0
2018-03-07 14:55:00,15.54,15.54,15.52,15.52,49064.0,15.54,15.54,15.52,15.52,49064.0
2018-03-07 15:00:00,15.52,15.53,15.5,15.53,124399.0,15.52,15.53,15.5,15.53,124399.0
2018-03-07 15:05:00,15.53,15.53,15.52,15.53,32203.0,15.53,15.53,15.52,15.53,32203.0
2018-03-07 15:10:00,15.52,15.54,15.52,15.52,91310.0,15.52,15.54,15.52,15.52,91310.0
2018-03-07 15:15:00,15.53,15.53,15.52,15.53,56265.0,15.53,15.53,15.52,15.53,56265.0
2018-03-07 15:20:00,15.52,15.53,15.52,15.53,35757.0,15.52,15.53,15.52,15.53,35757.0
2018-03-07 15:25:00,15.53,15.54,15.52,15.52,137120.0,15.53,15.54,15.52,15.52,137120.0
2018-03-07 15:30:00,15.53,15.53,15.52,15.53,34565.0,15.53,15.53,15.52,15.53,34565.0
2018-03-07 15:35:00,15.53,15.53,15.52,15.53,50894.0,15.53,15.53,15.52,15.53,50894.0
2018-03-07 15:40:00,15.53,15.53,15.52,15.53,41778.0,15.53,15.53,15.52,15.53,41778.0
2018-03-07 15:45:00,15.53,15.54,15.52,15.54,411346.0,15.53,15.54,15.52,15.54,411346.0
2018-03-07 15:50:00,15.54,15.54,15.53,15.54,175076.0,15.54,15.54,15.53,15.54,175076.0
2018-03-07 15:55:00,15.54,15.54,15.53,15.53,278470.0,15.54,15.54,15.53,15.53,278470.0
2018-03-08 09:30:00,15.55,15.55,15.53,15.54,108847.0,15.55,15.55,15.53,15.54,108847.0
2018-03-08 09:35:00,15.53,15.53,15.49,15.51,196020.0,15.53,15.53,15.49,15.51,196020.0
2018-03-08 09:40:00,15.51,15.54,15.5,15.53,151916.0,15.51,15.54,15.5,15.53,151916.0
2018-03-08 09:45:00,15.53,15.56,15.52,15.56,270771.0,15.53,15.56,15.52,15.56,270771.0
2018-03-08 09:50:00,15.56,15.57,15.55,15.56,148980.0,15.56,15.57,15.55,15.56,148980.0
2018-03-08 09:55:00,15.56,15.56,15.52,15.52,46905.0,15.56,15.56,15.52,15.52,46905.0
2018-03-08 10:00:00,15.51,15.52,15.5,15.51,44417.0,15.51,15.52,15.5,15.51,44417.0
2018-03-08 10:05:00,15.5,15.51,15.49,15.5,63503.0,15.5,15.51,15.49,15.5,63503.0
2018-03-08 10:10:00,15.5,15.53,15.49,15.52,94955.0,15.5,15.53,15.49,15.52,94955.0
2018-03-08 10:15:00,15.53,15.54,15.51,15.52,72050.0,15.53,15.54,15.51,15.52,72050.0
2018-03-08 10:20:00,15.52,15.54,15.51,15.53,40351.0,15.52,15.54,15.51,15.53,40351.0
2018-03-08 10:25:00,15.53,15.55,15.53,15.54,76085.0,15.53,15.55,15.53,15.54,76085.0
2018-03-08 10:30:00,15.53,15.53,15.5,15.51,54386.0,15.53,15.53,15.5,15.51,54386.0
2018-03-08 10:35:00,15.51,15.52,15.5,15.51,87919.0,15.51,15.52,15.5,15.51,87919.0
2018-03-08 10:40:00,15.5,15.52,15.5,15.51,43014.0,15.5,15.52,15.5,15.51,43014.0
2018-03-08 10:45:00,15.5,15.51,15.49,15.5,97262.0,15.5,15.51,15.49,15.5,97262.0
2018-03-08 10:50:00,15.5,15.53,15.49,15.5,62588.0,15.5,15.53,15.49,15.5,62588.0
2018-03-08 10:55:00,15.5,15.51,15.49,15.5,32385.0,15.5,15.51,15.49,15.5,32385.0
2018-03-08 11:00:00,15.49,15.52,15.49,15.51,71585.0,15.49,15.52,15.49,15.51,71585.0
2018-03-08 11:05:00,15.51,15.53,15.5,15.53,49536.0,15.51,15.53,15.5,15.53,49536.0
2018-03-08 11:10:00,15.52,15.55,15.52,15.55,69952.0,15.52,15.55,15.52,15.55,69952.0
2018-03-08 11:15:00,15.55,15.57,15.54,15.54,217174.0,15.55,15.57,15.54,15.54,217174.0
2018-03-08 11:20:00,15.55,15.55,15.53,15.55,77532.0,15.55,15.55,15.53,15.55,77532.0
2018-03-08 11:25:00,15.55,15.56,15.53,15.54,110695.0,15.55,15.56,15.53,15.54,110695.0
2018-03-08 11:30:00,15.54,15.55,15.54,15.55,26658.0,15.54,15.55,15.54,15.55,26658.0
2018-03-08 11:35:00,15.54,15.54,15.51,15.52,49430.0,15.54,15.54,15.51,15.52,49430.0
2018-03-08 11:40:00,15.52,15.53,15.51,15.52,138897.0,15.52,15.53,15.51,15.52,138897.0
2018-03-08 11:45:00,15.52,15.53,15.51,15.52,73098.0,15.52,15.53,15.51,15.52,73098.0
2018-03-08 11:50:00,15.51,15.53,15.51,15.53,58065.0,15.51,15.53,15.51,15.53,58065.0
2018-03-08 11:55:00,15.53,15.55,15.52,15.55,50912.0,15.53,15.55,15.52,15.55,50912.0
2018-03-08 12:00:00,15.54,15.55,15.53,15.54,55266.0,15.54,15.55,15.53,15.54,55266.0
2018-03-08 12:05:00,15.54,15.54,15.52,15.53,93285.0,15.54,15.54,15.52,15.53,93285.0
2018-03-08 12:10:00,15.53,15.55,15.51,15.54,119472.0,15.53,15.55,15.51,15.54,119472.0
2018-03-08 12:15:00,15.54,15.55,15.53,15.54,11192.0,15.54,15.55,15.53,15.54,11192.0
2018-03-08 12:20:00,15.53,15.54,15.52,15.53,65397.0,15.53,15.54,15.52,15.53,65397.0
2018-03-08 12:25:00,15.54,15.55,15.53,15.54,49385.0,15.54,15.55,15.53,15.54,49385.0
2018-03-08 12:30:00,15.54,15.54,15.52,15.53,48636.0,15.54,15.54,15.52,15.53,48636.0
2018-03-08 12:35:00,15.53,15.54,15.53,15.54,350900.0,15.53,15.54,15.53,15.54,350900.0
2018-03-08 12:40:00,15.54,15.54,15.52,15.53,50080.0,15.54,15.54,15.52,15.53,50080.0
2018-03-08 12:45:00,15.53,15.53,15.52,15.52,16663.0,15.53,15.53,15.52,15.52,16663.0
2018-03-08 12:50:00,15.52,15.53,15.52,15.53,55707.0,15.52,15.53,15.52,15.53,55707.0
2018-03-08 12:55:00,15.54,15.54,15.53,15.54,53854.0,15.54,15.54,15.53,15.54,53854.0
2018-03-08 13:00:00,15.53,15.54,15.53,15.54,50948.0,15.53,15.54,15.53,15.54,50948.0
2018-03-08 13:05:00,15.54,15.54,15.53,15.54,38376.0,15.54,15.54,15.53,15.54,38376.0
2018-03-08 13:10:00,15.53,15.55,15.53,15.54,128919.0,15.53,15.55,15.53,15.54,128919.0
2018-03-08 13:15:00,15.53,15.54,15.53,15.54,39911.0,15.53,15.54,15.53,15.54,39911.0
2018-03-08 13:20:00,15.54,15.56,15.53,15.55,118262.0,15.54,15.56,15.53,15.55,118262.0
2018-03-08 13:25:00,15.56,15.56,15.53,15.55,98238.0,15.56,15.56,15.53,15.55,98238.0
2018-03-08 13:30:00,15.54,15.55,15.53,15.54,34678.0,15.54,15.55,15.53,15.54,34678.0
2018-03-08 13:35:00,15.54,15.54,15.53,15.53,21255.0,15.54,15.54,15.53,15.53,21255.0
2018-03-08 13:40:00,15.54,15.54,15.53,15.53,20000.0,15.54,15.54,15.53,15.53,20000.0
2018-03-08 13:45:00,15.54,15.54,15.52,15.53,97292.0,15.54,15.54,15.52,15.53,97292.0
2018-03-08 13:50:00,15.54,15.54,15.52,15.53,103908.0,15.54,15.54,15.52,15.53,103908.0
2018-03-08 13:55:00,15.54,15.55,15.53,15.54,31318.0,15.54,15.55,15.53,15.54,31318.0
2018-03-08 14:00:00,15.55,15.55,15.54,15.55,47588.0,15.55,15.55,15.54,15.55,47588.0
2018-03-08 14:05:00,15.55,15.56,15.54,15.54,131181.0,15.55,15.56,15.54,15.54,131181.0
2018-03-08 14:10:00,15.54,15.55,15.54,15.54,19239.0,15.54,15.55,15.54,15.54,19239.0
2018-03-08 14:15:00,15.54,15.55,15.54,15.54,51738.0,15.54,15.55,15.54,15.54,51738.0
2018-03-08 14:20:00,15.54,15.55,15.53,15.54,14020.0,15.54,15.55,15.53,15.54,14020.0
2018-03-08 14:25:00,15.54,15.54,15.52,15.53,109360.0,15.54,15.54,15.52,15.53,109360.0
2018-03-08 14:30:00,15.53,15.54,15.52,15.54,101859.0,15.53,15.54,15.52,15.54,101859.0
2018-03-08 14:35:00,15.54,15.54,15.53,15.54,47448.0,15.54,15.54,15.53,15.54,47448.0
2018-03-08 14:40:00,15.54,15.54,15.53,15.54,10245.0,15.54,15.54,15.53,15.54,10245.0
2018-03-08 14:45:00,15.54,15.57,15.53,15.55,163399.0,15.54,15.57,15.53,15.55,163399.0
2018-03-08 14:50:00,15.55,15.57,15.54,15.55,119893.0,15.55,15.57,15.54,15.55,119893.0
2018-03-08 14:55:00,15.55,15.56,15.54,15.56,118762.0,15.55,15.56,15.54,15.56,118762.0
2018-03-08 15:00:00,15.55,15.57,15.54,15.56,117549.0,15.55,15.57,15.54,15.56,117549.0
2018-03-08 15:05:00,15.56,15.57,15.56,15.57,48920.0,15.56,15.57,15.56,15.57,48920.0
2018-03-08 15:10:00,15.56,15.57,15.55,15.55,91174.0,15.56,15.57,15.55,15.55,91174.0
2018-03-08 15:15:00,15.56,15.56,15.55,15.55,156806.0,15.56,15.56,15.55,15.55,156806.0
2018-03-08 15:20:00,15.55,15.56,15.55,15.55,19349.0,15.55,15.56,15.55,15.55,19349.0
2018-03-08 15:25:00,15.55,15.56,15.55,15.56,23861.0,15.55,15.56,15.55,15.56,23861.0
2018-03-08 15:30:00,15.55,15.56,15.54,15.55,89758.0,15.55,15.56,15.54,15.55,89758.0
2018-03-08 15:35:00,15.55,15.55,15.54,15.55,31938.0,15.55,15.55,15.54,15.55,31938.0
2018-03-08 15:40:00,15.54,15.55,15.54,15.55,41416.0,15.54,15.55,15.54,15.55,41416.0
2018-03-08 15:45:00,15.55,15.56,15.54,15.56,230910.0,15.55,15.56,15.54,15.56,230910.0
2018-03-08 15:50:00,15.56,15.56,15.55,15.56,142823.0,15.56,15.56,15.55,15.56,142823.0
2018-03-08 15:55:00,15.56,15.56,15.55,15.55,311578.0,15.56,15.56,15.55,15.55,311578.0
2018-03-09 09:30:00,15.5,15.52,15.48,15.49,158855.0,15.5,15.52,15.48,15.49,158855.0
2018-03-09 09:35:00,15.48,15.5,15.47,15.48,138871.0,15.48,15.5,15.47,15.48,138871.0
2018-03-09 09:40:00,15.48,15.51,15.47,15.5,81496.0,15.48,15.51,15.47,15.5,81496.0
2018-03-09 09:45:00,15.49,15.51,15.49,15.5,46083.0,15.49,15.51,15.49,15.5,46083.0
2018-03-09 09:50:00,15.5,15.54,15.5,15.54,67209.0,15.5,15.54,15.5,15.54,67209.0
2018-03-09 09:55:00,15.54,15.62,15.53,15.61,610729.0,15.54,15.62,15.53,15.61,610729.0
2018-03-09 10:00:00,15.62,15.64,15.59,15.61,140335.0,15.62,15.64,15.59,15.61,140335.0
2018-03-09 10:05:00,15.61,15.63,15.6,15.61,72869.0,15.61,15.63,15.6,15.61,72869.0
2018-03-09 10:10:00,15.61,15.63,15.6,15.61,54401.0,15.61,15.63,15.6,15.61,54401.0
2018-03-09 10:15:00,15.62,15.64,15.61,15.62,178175.0,15.62,15.64,15.61,15.62,178175.0
2018-03-09 10:20:00,15.61,15.67,15.61,15.65,204999.0,15.61,15.67,15.61,15.65,204999.0
2018-03-09 10:25:00,15.64,15.65,15.63,15.64,80449.0,15.64,15.65,15.63,15.64,80449.0
2018-03-09 10:30:00,15.64,15.67,15.63,15.67,198668.0,15.64,15.67,15.63,15.67,198668.0
2018-03-09 10:35:00,15.67,15.68,15.62,15.63,150714.0,15.67,15.68,15.62,15.63,150714.0
2018-03-09 10:40:00,15.64,15.65,15.62,15.63,43598.0,15.64,15.65,15.62,15.63,43598.0
2018-03-09 10:45:00,15.62,15.64,15.61,15.63,58925.0,15.62,15.64,15.61,15.63,58925.0
2018-03-09 10:50:00,15.64,15.66,15.63,15.66,93025.0,15.64,15.66,15.63,15.66,93025.0
2018-03-09 10:55:00,15.67,15.68,15.66,15.67,171288.0,15.67,15.68,15.66,15.67,171288.0
2018-03-09 11:00:00,15.68,15.7,15.66,15.66,111964.0,15.68,15.7,15.66,15.66,111964.0
2018-03-09 11:05:00,15.66,15.67,15.65,15.67,87746.0,15.66,15.67,15.65,15.67,87746.0
2018-03-09 11:10:00,15.67,15.67,15.66,15.67,18500.0,15.67,15.67,15.66,15.67,18500.0
2018-03-09 11:15:00,15.66,15.69,15.66,15.67,69132.0,15.66,15.69,15.66,15.67,69132.0
2018-03-09 11:20:00,15.68,15.69,15.67,15.69,85887.0,15.68,15.69,15.67,15.69,85887.0
2018-03-09 11:25:00,15.69,15.7,15.68,15.69,130513.0,15.69,15.7,15.68,15.69,130513.0
2018-03-09 11:30:00,15.69,15.7,15.67,15.68,163317.0,15.69,15.7,15.67,15.68,163317.0
2018-03-09 11:35:00,15.68,15.68,15.67,15.68,11965.0,15.68,15.68,15.67,15.68,11965.0
2018-03-09 11:40:00,15.68,15.68,15.66,15.68,26492.0,15.68,15.68,15.66,15.68,26492.0
2018-03-09 11:45:00,15.69,15.7,15.67,15.69,63098.0,15.69,15.7,15.67,15.69,63098.0
2018-03-09 11:50:00,15.69,15.72,15.68,15.7,170783.0,15.69,15.72,15.68,15.7,170783.0
2018-03-09 11:55:00,15.7,15.71,15.69,15.7,83855.0,15.7,15.71,15.69,15.7,83855.0
2018-03-09 12:00:00,15.7,15.71,15.69,15.71,127780.0,15.7,15.71,15.69,15.71,127780.0
2018-03-09 12:05:00,15.71,15.72,15.7,15.72,89759.0,15.71,15.72,15.7,15.72,89759.0
2018-03-09 12:10:00,15.71,15.73,15.71,15.73,50098.0,15.71,15.73,15.71,15.73,50098.0
2018-03-09 12:15:00,15.72,15.74,15.69,15.7,187800.0,15.72,15.74,15.69,15.7,187800.0
2018-03-09 12:20:00,15.7,15.7,15.68,15.7,133913.0,15.7,15.7,15.68,15.7,133913.0
2018-03-09 12:25:00,15.69,15.7,15.69,15.7,84624.0,15.69,15.7,15.69,15.7,84624.0
2018-03-09 12:30:00,15.7,15.7,15.69,15.7,55719.0,15.7,15.7,15.69,15.7,55719.0
2018-03-09 12:35:00,15.7,15.71,15.69,15.7,50994.0,15.7,15.71,15.69,15.7,50994.0
2018-03-09 12:40:00,15.69,15.7,15.66,15.67,108822.0,15.69,15.7,15.66,15.67,108822.0
2018-03-09 12:45:00,15.67,15.68,15.66,15.67,88367.0,15.67,15.68,15.66,15.67,88367.0
2018-03-09 12:50:00,15.68,15.68,15.66,15.66,40209.0,15.68,15.68,15.66,15.66,40209.0
2018-03-09 12:55:00,15.66,15.66,15.64,15.64,28630.0,15.66,15.66,15.64,15.64,28630.0
2018-03-09 13:00:00,15.64,15.65,15.63,15.64,32517.0,15.64,15.65,15.63,15.64,32517.0
2018-03-09 13:05:00,15.64,15.66,15.64,15.64,41558.0,15.64,15.66,15.64,15.64,41558.0
2018-03-09 13:10:00,15.65,15.65,15.63,15.64,47628.0,15.65,15.65,15.63,15.64,47628.0
2018-03-09 13:15:00,15.64,15.64,15.62,15.63,75747.0,15.64,15.64,15.62,15.63,75747.0
2018-03-09 13:20:00,15.64,15.66,15.63,15.65,185541.0,15.64,15.66,15.63,15.65,185541.0
2018-03-09 13:25:00,15.64,15.65,15.63,15.64,73407.0,15.64,15.65,15.63,15.64,73407.0
2018-03-09 13:30:00,15.64,15.65,15.63,15.64,49272.0,15.64,15.65,15.63,15.64,49272.0
2018-03-09 13:35:00,15.64,15.64,15.63,15.64,29452.0,15.64,15.64,15.63,15.64,29452.0
2018-03-09 13:40:00,15.64,15.65,15.63,15.63,27984.0,15.64,15.65,15.63,15.63,27984.0
2018-03-09 13:45:00,15.64,15.64,15.63,15.64,39050.0,15.64,15.64,15.63,15.64,39050.0
2018-03-09 13:50:00,15.64,15.65,15.63,15.64,63243.0,15.64,15.65,15.63,15.64,63243.0
2018-03-09 13:55:00,15.64,15.65,15.63,15.64,53066.0,15.64,15.65,15.63,15.64,53066.0
2018-03-09 14:00:00,15.64,15.65,15.63,15.65,16213.0,15.64,15.65,15.63,15.65,16213.0
2018-03-09 14:05:00,15.65,15.65,15.64,15.64,11971.0,15.65,15.65,15.64,15.64,11971.0
2018-03-09 14:10:00,15.64,15.66,15.64,15.66,36000.0,15.64,15.66,15.64,15.66,36000.0
2018-03-09 14:15:00,15.66,15.67,15.65,15.67,33256.0,15.66,15.67,15.65,15.67,33256.0
2018-03-09 14:20:00,15.67,15.68,15.65,15.67,99255.0,15.67,15.68,15.65,15.67,99255.0
2018-03-09 14:25:00,15.67,15.67,15.65,15.66,44191.0,15.67,15.67,15.65,15.66,44191.0
2018-03-09 14:30:00,15.66,15.66,15.64,15.65,113551.0,15.66,15.66,15.64,15.65,113551.0
2018-03-09 14:35:00,15.65,15.66,15.65,15.66,19950.0,15.65,15.66,15.65,15.66,19950.0
2018-03-09 14:40:00,15.65,15.66,15.64,15.64,42178.0,15.65,15.66,15.64,15.64,42178.0
2018-03-09 14:45:00,15.65,15.66,15.64,15.66,45829.0,15.65,15.66,15.64,15.66,45829.0
2018-03-09 14:50:00,15.65,15.66,15.64,15.65,42526.0,15.65,15.66,15.64,15.65,42526.0
2018-03-09 14:55:00,15.65,15.66,15.65,15.65,19998.0,15.65,15.66,15.65,15.65,19998.0
2018-03-09 15:00:00,15.65,15.66,15.64,15.66,95982.0,15.65,15.66,15.64,15.66,95982.0
2018-03-09 15:05:00,15.66,15.66,15.64,15.66,89712.0,15.66,15.66,15.64,15.66,89712.0
2018-03-09 15:10:00,15.65,15.65,15.63,15.64,84667.0,15.65,15.65,15.63,15.64,84667.0
2018-03-09 15:15:00,15.64,15.64,15.63,15.63,52051.0,15.64,15.64,15.63,15.63,52051.0
2018-03-09 15:20:00,15.63,15.64,15.63,15.63,42950.0,15.63,15.64,15.63,15.63,42950.0
2018-03-09 15:25:00,15.64,15.64,15.63,15.63,34193.0,15.64,15.64,15.63,15.63,34193.0
2018-03-09 15:30:00,15.63,15.64,15.62,15.64,87708.0,15.63,15.64,15.62,15.64,87708.0
2018-03-09 15:35:00,15.64,15.64,15.63,15.64,42894.0,15.64,15.64,15.63,15.64,42894.0
2018-03-09 15:40:00,15.64,15.64,15.63,15.64,17577.0,15.64,15.64,15.63,15.64,17577.0
2018-03-09 15:45:00,15.64,15.64,15.63,15.64,74907.0,15.64,15.64,15.63,15.64,74907.0
2018-03-09 15:50:00,15.64,15.64,15.63,15.63,81608.0,15.64,15.64,15.63,15.63,81608.0
2018-03-09 15:55:00,15.63,15.64,15.63,15.63,154386.0,15.63,15.64,15.63,15.63,154386.0
2018-03-12 09:30:00,15.54,15.54,15.52,15.53,117541.0,15.54,15.54,15.52,15.53,117541.0
2018-03-12 09:35:00,15.53,15.55,15.52,15.52,121393.0,15.53,15.55,15.52,15.52,121393.0
2018-03-12 09:40:00,15.52,15.55,15.52,15.54,120610.0,15.52,15.55,15.52,15.54,120610.0
2018-03-12 09:45:00,15.54,15.56,15.53,15.55,65577.0,15.54,15.56,15.53,15.55,65577.0
2018-03-12 09:50:00,15.55,15.56,15.54,15.54,98913.0,15.55,15.56,15.54,15.54,98913.0
2018-03-12 09:55:00,15.54,15.55,15.52,15.53,102680.0,15.54,15.55,15.52,15.53,102680.0
2018-03-12 10:00:00,15.52,15.53,15.51,15.52,66063.0,15.52,15.53,15.51,15.52,66063.0
2018-03-12 10:05:00,15.52,15.53,15.51,15.52,112603.0,15.52,15.53,15.51,15.52,112603.0
2018-03-12 10:10:00,15.51,15.55,15.51,15.54,166296.0,15.51,15.55,15.51,15.54,166296.0
2018-03-12 10:15:00,15.54,15.55,15.53,15.54,57858.0,15.54,15.55,15.53,15.54,57858.0
2018-03-12 10:20:00,15.54,15.54,15.52,15.53,113378.0,15.54,15.54,15.52,15.53,113378.0
2018-03-12 10:25:00,15.52,15.54,15.52,15.52,35447.0,15.52,15.54,15.52,15.52,35447.0
2018-03-12 10:30:00,15.52,15.53,15.51,15.52,122368.0,15.52,15.53,15.51,15.52,122368.0
2018-03-12 10:35:00,15.53,15.53,15.51,15.52,148379.0,15.53,15.53,15.51,15.52,148379.0
2018-03-12 10:40:00,15.52,15.54,15.51,15.53,78125.0,15.52,15.54,15.51,15.53,78125.0
2018-03-12 10:45:00,15.53,15.54,15.51,15.54,106510.0,15.53,15.54,15.51,15.54,106510.0
2018-03-12 10:50:00,15.54,15.56,15.53,15.56,98051.0,15.54,15.56,15.53,15.56,98051.0
2018-03-12 10:55:00,15.56,15.59,15.55,15.58,56800.0,15.56,15.59,15.55,15.58,56800.0
2018-03-12 11:00:00,15.59,15.6,15.58,15.59,220430.0,15.59,15.6,15.58,15.59,220430.0
2018-03-12 11:05:00,15.59,15.59,15.56,15.57,93207.0,15.59,15.59,15.56,15.57,93207.0
2018-03-12 11:10:00,15.57,15.58,15.56,15.57,88198.0,15.57,15.58,15.56,15.57,88198.0
2018-03-12 11:15:00,15.57,15.57,15.55,15.56,88778.0,15.57,15.57,15.55,15.56,88778.0
2018-03-12 11:20:00,15.55,15.57,15.54,15.55,93036.0,15.55,15.57,15.54,15.55,93036.0
2018-03-12 11:25:00,15.54,15.55,15.53,15.54,38285.0,15.54,15.55,15.53,15.54,38285.0
2018-03-12 11:30:00,15.53,15.54,15.53,15.54,93928.0,15.53,15.54,15.53,15.54,93928.0
2018-03-12 11:35:00,15.54,15.54,15.53,15.54,35285.0,15.54,15.54,15.53,15.54,35285.0
2018-03-12 11:40:00,15.53,15.54,15.53,15.54,9697.0,15.53,15.54,15.53,15.54,9697.0
2018-03-12 11:45:00,15.53,15.54,15.53,15.54,25537.0,15.53,15.54,15.53,15.54,25537.0
2018-03-12 11:50:00,15.54,15.55,15.53,15.54,33650.0,15.54,15.55,15.53,15.54,33650.0
2018-03-12 11:55:00,15.54,15.56,15.53,15.54,69868.0,15.54,15.56,15.53,15.54,69868.0
2018-03-12 12:00:00,15.54,15.56,15.54,15.56,30580.0,15.54,15.56,15.54,15.56,30580.0
2018-03-12 12:05:00,15.56,15.56,15.55,15.55,46157.0,15.56,15.56,15.55,15.55,46157.0
2018-03-12 12:10:00,15.56,15.56,15.54,15.55,55179.0,15.56,15.56,15.54,15.55,55179.0
2018-03-12 12:15:00,15.55,15.56,15.55,15.56,17039.0,15.55,15.56,15.55,15.56,17039.0
2018-03-12 12:20:00,15.56,15.56,15.52,15.54,58785.0,15.56,15.56,15.52,15.54,58785.0
2018-03-12 12:25:00,15.53,15.54,15.53,15.54,10070.0,15.53,15.54,15.53,15.54,10070.0
2018-03-12 12:30:00,15.54,15.54,15.53,15.54,21200.0,15.54,15.54,15.53,15.54,21200.0
2018-03-12 12:35:00,15.54,15.54,15.53,15.54,23447.0,15.54,15.54,15.53,15.54,23447.0
2018-03-12 12:40:00,15.54,15.55,15.53,15.54,26152.0,15.54,15.55,15.53,15.54,26152.0
2018-03-12 12:45:00,15.54,15.55,15.54,15.54,5668.0,15.54,15.55,15.54,15.54,5668.0
2018-03-12 12:50:00,15.54,15.55,15.53,15.55,11700.0,15.54,15.55,15.53,15.55,11700.0
2018-03-12 12:55:00,15.55,15.56,15.54,15.55,18746.0,15.55,15.56,15.54,15.55,18746.0
2018-03-12 13:00:00,15.54,15.55,15.54,15.54,4965.0,15.54,15.55,15.54,15.54,4965.0
2018-03-12 13:05:00,15.54,15.55,15.54,15.55,10706.0,15.54,15.55,15.54,15.55,10706.0
2018-03-12 13:10:00,15.55,15.57,15.55,15.57,63968.0,15.55,15.57,15.55,15.57,63968.0
2018-03-12 13:15:00,15.57,15.57,15.56,15.57,17604.0,15.57,15.57,15.56,15.57,17604.0
2018-03-12 13:20:00,15.57,15.58,15.56,15.58,119157.0,15.57,15.58,15.56,15.58,119157.0
2018-03-12 13:25:00,15.57,15.58,15.57,15.58,27155.0,15.57,15.58,15.57,15.58,27155.0
2018-03-12 13:30:00,15.58,15.59,15.57,15.58,50400.0,15.58,15.59,15.57,15.58,50400.0
2018-03-12 13:35:00,15.57,15.58,15.57,15.57,5567.0,15.57,15.58,15.57,15.57,5567.0
2018-03-12 13:40:00,15.58,15.58,15.57,15.58,50776.0,15.58,15.58,15.57,15.58,50776.0
2018-03-12 13:45:00,15.58,15.58,15.57,15.58,7918.0,15.58,15.58,15.57,15.58,7918.0
2018-03-12 13:50:00,15.58,15.58,15.56,15.57,21961.0,15.58,15.58,15.56,15.57,21961.0
2018-03-12 13:55:00,15.57,15.57,15.56,15.57,7653.0,15.57,15.57,15.56,15.57,7653.0
2018-03-12 14:00:00,15.57,15.58,15.56,15.57,20061.0,15.57,15.58,15.56,15.57,20061.0
2018-03-12 14:05:00,15.57,15.58,15.57,15.57,6706.0,15.57,15.58,15.57,15.57,6706.0
2018-03-12 14:10:00,15.57,15.58,15.57,15.57,16663.0,15.57,15.58,15.57,15.57,16663.0
2018-03-12 14:15:00,15.58,15.59,15.57,15.58,95447.0,15.58,15.59,15.57,15.58,95447.0
2018-03-12 14:20:00,15.59,15.59,15.58,15.59,33580.0,15.59,15.59,15.58,15.59,33580.0
2018-03-12 14:25:00,15.59,15.59,15.58,15.59,18318.0,15.59,15.59,15.58,15.59,18318.0
2018-03-12 14:30:00,15.58,15.6,15.58,15.6,162332.0,15.58,15.6,15.58,15.6,162332.0
2018-03-12 14:35:00,15.59,15.61,15.59,15.6,29032.0,15.59,15.61,15.59,15.6,29032.0
2018-03-12 14:40:00,15.6,15.61,15.59,15.6,92961.0,15.6,15.61,15.59,15.6,92961.0
2018-03-12 14:45:00,15.6,15.62,15.6,15.61,47300.0,15.6,15.62,15.6,15.61,47300.0
2018-03-12 14:50:00,15.61,15.62,15.6,15.61,66962.0,15.61,15.62,15.6,15.61,66962.0
2018-03-12 14:55:00,15.62,15.62,15.61,15.61,86399.0,15.62,15.62,15.61,15.61,86399.0
2018-03-12 15:00:00,15.6,15.61,15.6,15.6,38831.0,15.6,15.61,15.6,15.6,38831.0
2018-03-12 15:05:00,15.61,15.61,15.6,15.61,21863.0,15.61,15.61,15.6,15.61,21863.0
2018-03-12 15:10:00,15.61,15.62,15.6,15.62,44853.0,15.61,15.62,15.6,15.62,44853.0
2018-03-12 15:15:00,15.62,15.62,15.6,15.6,93180.0,15.62,15.62,15.6,15.6,93180.0
2018-03-12 15:20:00,15.61,15.61,15.59,15.6,91511.0,15.61,15.61,15.59,15.6,91511.0
2018-03-12 15:25:00,15.61,15.61,15.6,15.61,26198.0,15.61,15.61,15.6,15.61,26198.0
2018-03-12 15:30:00,15.61,15.61,15.6,15.61,25189.0,15.61,15.61,15.6,15.61,25189.0
2018-03-12 15:35:00,15.61,15.61,15.6,15.61,19136.0,15.61,15.61,15.6,15.61,19136.0
2018-03-12 15:40:00,15.6,15.6,15.59,15.6,76851.0,15.6,15.6,15.59,15.6,76851.0
2018-03-12 15:45:00,15.6,15.6,15.59,15.6,94920.0,15.6,15.6,15.59,15.6,94920.0
2018-03-12 15:50:00,15.59,15.6,15.59,15.6,55490.0,15.59,15.6,15.59,15.6,55490.0
2018-03-12 15:55:00,15.6,15.61,15.59,15.6,146184.0,15.6,15.61,15.59,15.6,146184.0
2018-03-13 09:30:00,15.63,15.65,15.62,15.65,104135.0,15.63,15.65,15.62,15.65,104135.0
2018-03-13 09:35:00,15.64,15.67,15.64,15.65,114739.0,15.64,15.67,15.64,15.65,114739.0
2018-03-13 09:40:00,15.65,15.66,15.64,15.65,89176.0,15.65,15.66,15.64,15.65,89176.0
2018-03-13 09:45:00,15.66,15.67,15.63,15.63,43553.0,15.66,15.67,15.63,15.63,43553.0
2018-03-13 09:50:00,15.64,15.66,15.63,15.65,79585.0,15.64,15.66,15.63,15.65,79585.0
2018-03-13 09:55:00,15.65,15.65,15.63,15.64,82075.0,15.65,15.65,15.63,15.64,82075.0
2018-03-13 10:00:00,15.64,15.66,15.63,15.65,64411.0,15.64,15.66,15.63,15.65,64411.0
2018-03-13 10:05:00,15.66,15.67,15.64,15.64,67491.0,15.66,15.67,15.64,15.64,67491.0
2018-03-13 10:10:00,15.64,15.64,15.57,15.59,430858.0,15.64,15.64,15.57,15.59,430858.0
2018-03-13 10:15:00,15.58,15.59,15.53,15.56,391259.0,15.58,15.59,15.53,15.56,391259.0
2018-03-13 10:20:00,15.56,15.58,15.54,15.57,208019.0,15.56,15.58,15.54,15.57,208019.0
2018-03-13 10:25:00,15.57,15.6,15.57,15.59,189575.0,15.57,15.6,15.57,15.59,189575.0
2018-03-13 10:30:00,15.59,15.61,15.58,15.6,121778.0,15.59,15.61,15.58,15.6,121778.0
2018-03-13 10:35:00,15.6,15.61,15.59,15.6,110345.0,15.6,15.61,15.59,15.6,110345.0
2018-03-13 10:40:00,15.6,15.61,15.59,15.61,182305.0,15.6,15.61,15.59,15.61,182305.0
2018-03-13 10:45:00,15.61,15.63,15.61,15.62,65836.0,15.61,15.63,15.61,15.62,65836.0
2018-03-13 10:50:00,15.62,15.62,15.61,15.61,234582.0,15.62,15.62,15.61,15.61,234582.0
2018-03-13 10:55:00,15.6,15.62,15.6,15.61,164622.0,15.6,15.62,15.6,15.61,164622.0
2018-03-13 11:00:00,15.61,15.62,15.6,15.62,137741.0,15.61,15.62,15.6,15.62,137741.0
2018-03-13 11:05:00,15.62,15.63,15.6,15.6,60815.0,15.62,15.63,15.6,15.6,60815.0
2018-03-13 11:10:00,15.61,15.61,15.59,15.6,69350.0,15.61,15.61,15.59,15.6,69350.0
2018-03-13 11:15:00,15.6,15.62,15.59,15.61,46665.0,15.6,15.62,15.59,15.61,46665.0
2018-03-13 11:20:00,15.61,15.65,15.61,15.65,125190.0,15.61,15.65,15.61,15.65,125190.0
2018-03-13 11:25:00,15.65,15.66,15.64,15.65,53018.0,15.65,15.66,15.64,15.65,53018.0
2018-03-13 11:30:00,15.65,15.67,15.64,15.64,124900.0,15.65,15.67,15.64,15.64,124900.0
2018-03-13 11:35:00,15.64,15.65,15.63,15.64,42309.0,15.64,15.65,15.63,15.64,42309.0
2018-03-13 11:40:00,15.64,15.64,15.63,15.64,20847.0,15.64,15.64,15.63,15.64,20847.0
2018-03-13 11:45:00,15.64,15.65,15.63,15.65,27570.0,15.64,15.65,15.63,15.65,27570.0
2018-03-13 11:50:00,15.65,15.66,15.63,15.63,134246.0,15.65,15.66,15.63,15.63,134246.0
2018-03-13 11:55:00,15.64,15.65,15.63,15.64,56088.0,15.64,15.65,15.63,15.64,56088.0
2018-03-13 12:00:00,15.64,15.64,15.61,15.62,42380.0,15.64,15.64,15.61,15.62,42380.0
2018-03-13 12:05:00,15.62,15.63,15.61,15.62,33997.0,15.62,15.63,15.61,15.62,33997.0
2018-03-13 12:10:00,15.63,15.63,15.61,15.62,17149.0,15.63,15.63,15.61,15.62,17149.0
2018-03-13 12:15:00,15.62,15.63,15.62,15.63,27730.0,15.62,15.63,15.62,15.63,27730.0
2018-03-13 12:20:00,15.63,15.63,15.62,15.63,9707.0,15.63,15.63,15.62,15.63,9707.0
2018-03-13 12:25:00,15.63,15.63,15.61,15.62,34985.0,15.63,15.63,15.61,15.62,34985.0
2018-03-13 12:30:00,15.62,15.64,15.61,15.64,56940.0,15.62,15.64,15.61,15.64,56940.0
2018-03-13 12:35:00,15.64,15.64,15.63,15.63,6079.0,15.64,15.64,15.63,15.63,6079.0
2018-03-13 12:40:00,15.63,15.65,15.63,15.65,28351.0,15.63,15.65,15.63,15.65,28351.0
2018-03-13 12:45:00,15.65,15.66,15.64,15.64,42981.0,15.65,15.66,15.64,15.64,42981.0
2018-03-13 12:50:00,15.65,15.66,15.64,15.66,50864.0,15.65,15.66,15.64,15.66,50864.0
2018-03-13 12:55:00,15.66,15.66,15.65,15.66,17212.0,15.66,15.66,15.65,15.66,17212.0
2018-03-13 13:00:00,15.66,15.68,15.66,15.67,44113.0,15.66,15.68,15.66,15.67,44113.0
2018-03-13 13:05:00,15.68,15.68,15.66,15.66,15160.0,15.68,15.68,15.66,15.66,15160.0
2018-03-13 13:10:00,15.66,15.67,15.65,15.66,57620.0,15.66,15.67,15.65,15.66,57620.0
2018-03-13 13:15:00,15.66,15.67,15.66,15.67,11837.0,15.66,15.67,15.66,15.67,11837.0
2018-03-13 13:20:00,15.66,15.67,15.65,15.66,116795.0,15.66,15.67,15.65,15.66,116795.0
2018-03-13 13:25:00,15.65,15.66,15.64,15.66,33881.0,15.65,15.66,15.64,15.66,33881.0
2018-03-13 13:30:00,15.65,15.66,15.65,15.65,25006.0,15.65,15.66,15.65,15.65,25006.0
2018-03-13 13:35:00,15.65,15.66,15.65,15.66,9577.0,15.65,15.66,15.65,15.66,9577.0
2018-03-13 13:40:00,15.66,15.66,15.64,15.65,26070.0,15.66,15.66,15.64,15.65,26070.0
2018-03-13 13:45:00,15.65,15.66,15.64,15.66,56228.0,15.65,15.66,15.64,15.66,56228.0
2018-03-13 13:50:00,15.66,15.66,15.65,15.65,38629.0,15.66,15.66,15.65,15.65,38629.0
2018-03-13 13:55:00,15.65,15.66,15.64,15.65,62898.0,15.65,15.66,15.64,15.65,62898.0
2018-03-13 14:00:00,15.65,15.66,15.64,15.64,48416.0,15.65,15.66,15.64,15.64,48416.0
2018-03-13 14:05:00,15.64,15.65,15.64,15.64,3976.0,15.64,15.65,15.64,15.64,3976.0
2018-03-13 14:10:00,15.65,15.65,15.64,15.65,20944.0,15.65,15.65,15.64,15.65,20944.0
2018-03-13 14:15:00,15.65,15.65,15.64,15.65,27366.0,15.65,15.65,15.64,15.65,27366.0
2018-03-13 14:20:00,15.65,15.65,15.64,15.65,10350.0,15.65,15.65,15.64,15.65,10350.0
2018-03-13 14:25:00,15.65,15.66,15.64,15.65,48829.0,15.65,15.66,15.64,15.65,48829.0
2018-03-13 14:30:00,15.65,15.66,15.65,15.66,10521.0,15.65,15.66,15.65,15.66,10521.0
2018-03-13 14:35:00,15.66,15.66,15.65,15.65,26897.0,15.66,15.66,15.65,15.65,26897.0
2018-03-13 14:40:00,15.66,15.67,15.66,15.67,43453.0,15.66,15.67,15.66,15.67,43453.0
2018-03-13 14:45:00,15.67,15.67,15.66,15.66,13530.0,15.67,15.67,15.66,15.66,13530.0
2018-03-13 14:50:00,15.67,15.67,15.65,15.65,67591.0,15.67,15.67,15.65,15.65,67591.0
2018-03-13 14:55:00,15.66,15.66,15.65,15.66,11884.0,15.66,15.66,15.65,15.66,11884.0
2018-03-13 15:00:00,15.66,15.66,15.65,15.65,35371.0,15.66,15.66,15.65,15.65,35371.0
2018-03-13 15:05:00,15.66,15.66,15.63,15.64,114211.0,15.66,15.66,15.63,15.64,114211.0
2018-03-13 15:10:00,15.63,15.65,15.63,15.64,70685.0,15.63,15.65,15.63,15.64,70685.0
2018-03-13 15:15:00,15.64,15.64,15.63,15.63,25685.0,15.64,15.64,15.63,15.63,25685.0
2018-03-13 15:20:00,15.63,15.64,15.63,15.64,47545.0,15.63,15.64,15.63,15.64,47545.0
2018-03-13 15:25:00,15.64,15.65,15.63,15.64,118051.0,15.64,15.65,15.63,15.64,118051.0
2018-03-13 15:30:00,15.64,15.64,15.63,15.63,30574.0,15.64,15.64,15.63,15.63,30574.0
2018-03-13 15:35:00,15.64,15.64,15.62,15.63,98903.0,15.64,15.64,15.62,15.63,98903.0
2018-03-13 15:40:00,15.64,15.64,15.62,15.63,81910.0,15.64,15.64,15.62,15.63,81910.0
2018-03-13 15:45:00,15.63,15.63,15.6,15.61,190406.0,15.63,15.63,15.6,15.61,190406.0
2018-03-13 15:50:00,15.62,15.63,15.61,15.61,143925.0,15.62,15.63,15.61,15.61,143925.0
2018-03-13 15:55:00,15.62,15.62,15.61,15.61,230028.0,15.62,15.62,15.61,15.61,230028.0
2018-03-14 09:30:00,15.61,15.63,15.6,15.63,75107.0,15.61,15.63,15.6,15.63,75107.0
2018-03-14 09:35:00,15.63,15.63,15.6,15.61,50171.0,15.63,15.63,15.6,15.61,50171.0
2018-03-14 09:40:00,15.61,15.62,15.6,15.6,58175.0,15.61,15.62,15.6,15.6,58175.0
2018-03-14 09:45:00,15.6,15.62,15.6,15.61,90303.0,15.6,15.62,15.6,15.61,90303.0
2018-03-14 09:50:00,15.61,15.63,15.61,15.61,55889.0,15.61,15.63,15.61,15.61,55889.0
2018-03-14 09:55:00,15.61,15.62,15.61,15.62,18865.0,15.61,15.62,15.61,15.62,18865.0
2018-03-14 10:00:00,15.62,15.62,15.6,15.61,10095.0,15.62,15.62,15.6,15.61,10095.0
2018-03-14 10:05:00,15.61,15.61,15.6,15.6,16480.0,15.61,15.61,15.6,15.6,16480.0
2018-03-14 10:10:00,15.61,15.61,15.6,15.61,26875.0,15.61,15.61,15.6,15.61,26875.0
2018-03-14 10:15:00,15.61,15.61,15.58,15.59,80891.0,15.61,15.61,15.58,15.59,80891.0
2018-03-14 10:20:00,15.59,15.59,15.57,15.59,306141.0,15.59,15.59,15.57,15.59,306141.0
2018-03-14 10:25:00,15.6,15.61,15.6,15.6,91961.0,15.6,15.61,15.6,15.6,91961.0
2018-03-14 10:30:00,15.6,15.61,15.59,15.6,98235.0,15.6,15.61,15.59,15.6,98235.0
2018-03-14 10:35:00,15.61,15.63,15.59,15.62,77227.0,15.61,15.63,15.59,15.62,77227.0
2018-03-14 10:40:00,15.63,15.63,15.62,15.63,39695.0,15.63,15.63,15.62,15.63,39695.0
2018-03-14 10:45:00,15.63,15.63,15.62,15.62,40227.0,15.63,15.63,15.62,15.62,40227.0
2018-03-14 10:50:00,15.62,15.62,15.61,15.61,14928.0,15.62,15.62,15.61,15.61,14928.0
2018-03-14 10:55:00,15.62,15.62,15.6,15.61,58150.0,15.62,15.62,15.6,15.61,58150.0
2018-03-14 11:00:00,15.61,15.62,15.59,15.6,63799.0,15.61,15.62,15.59,15.6,63799.0
2018-03-14 11:05:00,15.6,15.61,15.59,15.61,40238.0,15.6,15.61,15.59,15.61,40238.0
2018-03-14 11:10:00,15.6,15.6,15.59,15.59,68031.0,15.6,15.6,15.59,15.59,68031.0
2018-03-14 11:15:00,15.6,15.6,15.59,15.59,61853.0,15.6,15.6,15.59,15.59,61853.0
2018-03-14 11:20:00,15.59,15.59,15.57,15.57,122471.0,15.59,15.59,15.57,15.57,122471.0
2018-03-14 11:25:00,15.57,15.59,15.56,15.58,62846.0,15.57,15.59,15.56,15.58,62846.0
2018-03-14 11:30:00,15.59,15.6,15.58,15.59,64167.0,15.59,15.6,15.58,15.59,64167.0
2018-03-14 11:35:00,15.59,15.6,15.58,15.59,40109.0,15.59,15.6,15.58,15.59,40109.0
2018-03-14 11:40:00,15.59,15.6,15.59,15.6,43850.0,15.59,15.6,15.59,15.6,43850.0
2018-03-14 11:45:00,15.6,15.6,15.58,15.59,83266.0,15.6,15.6,15.58,15.59,83266.0
2018-03-14 11:50:00,15.6,15.6,15.59,15.59,16530.0,15.6,15.6,15.59,15.59,16530.0
2018-03-14 11:55:00,15.6,15.6,15.58,15.59,34033.0,15.6,15.6,15.58,15.59,34033.0
2018-03-14 12:00:00,15.59,15.6,15.58,15.59,39050.0,15.59,15.6,15.58,15.59,39050.0
2018-03-14 12:05:00,15.6,15.61,15.59,15.6,55568.0,15.6,15.61,15.59,15.6,55568.0
2018-03-14 12:10:00,15.6,15.6,15.59,15.59,31790.0,15.6,15.6,15.59,15.59,31790.0
2018-03-14 12:15:00,15.6,15.61,15.59,15.6,28494.0,15.6,15.61,15.59,15.6,28494.0
2018-03-14 12:20:00,15.61,15.61,15.58,15.59,30367.0,15.61,15.61,15.58,15.59,30367.0
2018-03-14 12:25:00,15.59,15.6,15.58,15.58,138990.0,15.59,15.6,15.58,15.58,138990.0
2018-03-14 12:30:00,15.58,15.59,15.57,15.59,50809.0,15.58,15.59,15.57,15.59,50809.0
2018-03-14 12:35:00,15.58,15.59,15.58,15.58,38339.0,15.58,15.59,15.58,15.58,38339.0
2018-03-14 12:40:00,15.59,15.59,15.58,15.58,16829.0,15.59,15.59,15.58,15.58,16829.0
2018-03-14 12:45:00,15.58,15.59,15.57,15.58,35398.0,15.58,15.59,15.57,15.58,35398.0
2018-03-14 12:50:00,15.58,15.58,15.57,15.58,12600.0,15.58,15.58,15.57,15.58,12600.0
2018-03-14 12:55:00,15.57,15.58,15.57,15.57,23034.0,15.57,15.58,15.57,15.57,23034.0
2018-03-14 13:00:00,15.58,15.58,15.56,15.57,55625.0,15.58,15.58,15.56,15.57,55625.0
2018-03-14 13:05:00,15.57,15.58,15.56,15.58,31575.0,15.57,15.58,15.56,15.58,31575.0
2018-03-14 13:10:00,15.58,15.58,15.57,15.57,23049.0,15.58,15.58,15.57,15.57,23049.0
2018-03-14 13:15:00,15.57,15.58,15.56,15.57,31255.0,15.57,15.58,15.56,15.57,31255.0
2018-03-14 13:20:00,15.57,15.59,15.56,15.59,69259.0,15.57,15.59,15.56,15.59,69259.0
2018-03-14 13:25:00,15.58,15.59,15.58,15.58,14899.0,15.58,15.59,15.58,15.58,14899.0
2018-03-14 13:30:00,15.59,15.59,15.57,15.58,52976.0,15.59,15.59,15.57,15.58,52976.0
2018-03-14 13:35:00,15.59,15.59,15.58,15.59,6555.0,15.59,15.59,15.58,15.59,6555.0
2018-03-14 13:40:00,15.59,15.59,15.58,15.59,9506.0,15.59,15.59,15.58,15.59,9506.0
2018-03-14 13:45:00,15.59,15.59,15.58,15.59,22840.0,15.59,15.59,15.58,15.59,22840.0
2018-03-14 13:50:00,15.59,15.6,15.58,15.59,39185.0,15.59,15.6,15.58,15.59,39185.0
2018-03-14 13:55:00,15.6,15.6,15.59,15.59,16273.0,15.6,15.6,15.59,15.59,16273.0
2018-03-14 14:00:00,15.59,15.6,15.59,15.59,14189.0,15.59,15.6,15.59,15.59,14189.0
2018-03-14 14:05:00,15.6,15.6,15.59,15.6,20463.0,15.6,15.6,15.59,15.6,20463.0
2018-03-14 14:10:00,15.6,15.6,15.58,15.59,44100.0,15.6,15.6,15.58,15.59,44100.0
2018-03-14 14:15:00,15.59,15.59,15.58,15.59,11576.0,15.59,15.59,15.58,15.59,11576.0
2018-03-14 14:20:00,15.59,15.59,15.58,15.59,13985.0,15.59,15.59,15.58,15.59,13985.0
2018-03-14 14:25:00,15.59,15.6,15.58,15.59,29157.0,15.59,15.6,15.58,15.59,29157.0
2018-03-14 14:30:00,15.59,15.6,15.58,15.59,26902.0,15.59,15.6,15.58,15.59,26902.0
2018-03-14 14:35:00,15.59,15.6,15.58,15.6,42465.0,15.59,15.6,15.58,15.6,42465.0
2018-03-14 14:40:00,15.59,15.59,15.58,15.59,46090.0,15.59,15.59,15.58,15.59,46090.0
2018-03-14 14:45:00,15.58,15.59,15.58,15.58,20769.0,15.58,15.59,15.58,15.58,20769.0
2018-03-14 14:50:00,15.59,15.6,15.58,15.59,46031.0,15.59,15.6,15.58,15.59,46031.0
2018-03-14 14:55:00,15.6,15.6,15.59,15.59,11920.0,15.6,15.6,15.59,15.59,11920.0
2018-03-14 15:00:00,15.6,15.6,15.59,15.59,25349.0,15.6,15.6,15.59,15.59,25349.0
2018-03-14 15:05:00,15.59,15.6,15.58,15.59,24549.0,15.59,15.6,15.58,15.59,24549.0
2018-03-14 15:10:00,15.59,15.6,15.58,15.6,82424.0,15.59,15.6,15.58,15.6,82424.0
2018-03-14 15:15:00,15.6,15.61,15.59,15.6,131590.0,15.6,15.61,15.59,15.6,131590.0
2018-03-14 15:20:00,15.61,15.61,15.6,15.61,31608.0,15.61,15.61,15.6,15.61,31608.0
2018-03-14 15:25:00,15.6,15.61,15.6,15.61,15801.0,15.6,15.61,15.6,15.61,15801.0
2018-03-14 15:30:00,15.6,15.61,15.6,15.61,21622.0,15.6,15.61,15.6,15.61,21622.0
2018-03-14 15:35:00,15.61,15.61,15.6,15.61,22640.0,15.61,15.61,15.6,15.61,22640.0
2018-03-14 15:40:00,15.61,15.61,15.6,15.61,35352.0,15.61,15.61,15.6,15.61,35352.0
2018-03-14 15:45:00,15.61,15.61,15.6,15.61,87851.0,15.61,15.61,15.6,15.61,87851.0
2018-03-14 15:50:00,15.6,15.61,15.6,15.61,134275.0,15.6,15.61,15.6,15.61,134275.0
2018-03-14 15:55:00,15.61,15.61,15.6,15.61,197457.0,15.61,15.61,15.6,15.61,197457.0
2018-03-15 09:30:00,15.52,15.52,15.51,15.52,141123.0,15.52,15.52,15.51,15.52,141123.0
2018-03-15 09:35:00,15.52,15.52,15.5,15.51,119846.0,15.52,15.52,15.5,15.51,119846.0
2018-03-15 09:40:00,15.5,15.51,15.47,15.48,319782.0,15.5,15.51,15.47,15.48,319782.0
2018-03-15 09:45:00,15.48,15.49,15.47,15.48,110039.0,15.48,15.49,15.47,15.48,110039.0
2018-03-15 09:50:00,15.48,15.49,15.47,15.48,108788.0,15.48,15.49,15.47,15.48,108788.0
2018-03-15 09:55:00,15.48,15.5,15.48,15.49,106090.0,15.48,15.5,15.48,15.49,106090.0
2018-03-15 10:00:00,15.49,15.5,15.49,15.49,71374.0,15.49,15.5,15.49,15.49,71374.0
2018-03-15 10:05:00,15.49,15.5,15.48,15.48,77604.0,15.49,15.5,15.48,15.48,77604.0
2018-03-15 10:10:00,15.48,15.49,15.46,15.46,112094.0,15.48,15.49,15.46,15.46,112094.0
2018-03-15 10:15:00,15.46,15.47,15.43,15.44,197942.0,15.46,15.47,15.43,15.44,197942.0
2018-03-15 10:20:00,15.44,15.46,15.43,15.45,210353.0,15.44,15.46,15.43,15.45,210353.0
2018-03-15 10:25:00,15.45,15.47,15.43,15.47,126801.0,15.45,15.47,15.43,15.47,126801.0
2018-03-15 10:30:00,15.47,15.49,15.46,15.47,123371.0,15.47,15.49,15.46,15.47,123371.0
2018-03-15 10:35:00,15.47,15.47,15.44,15.45,131285.0,15.47,15.47,15.44,15.45,131285.0
2018-03-15 10:40:00,15.45,15.48,15.44,15.46,72970.0,15.45,15.48,15.44,15.46,72970.0
2018-03-15 10:45:00,15.46,15.47,15.46,15.46,92405.0,15.46,15.47,15.46,15.46,92405.0
2018-03-15 10:50:00,15.46,15.46,15.44,15.45,99978.0,15.46,15.46,15.44,15.45,99978.0
2018-03-15 10:55:00,15.45,15.47,15.45,15.46,53845.0,15.45,15.47,15.45,15.46,53845.0
2018-03-15 11:00:00,15.47,15.48,15.46,15.46,120474.0,15.47,15.48,15.46,15.46,120474.0
2018-03-15 11:05:00,15.47,15.49,15.46,15.48,127850.0,15.47,15.49,15.46,15.48,127850.0
2018-03-15 11:10:00,15.49,15.5,15.48,15.5,52731.0,15.49,15.5,15.48,15.5,52731.0
2018-03-15 11:15:00,15.5,15.5,15.49,15.49,35771.0,15.5,15.5,15.49,15.49,35771.0
2018-03-15 11:20:00,15.49,15.51,15.49,15.5,54629.0,15.49,15.51,15.49,15.5,54629.0
2018-03-15 11:25:00,15.49,15.5,15.48,15.48,97733.0,15.49,15.5,15.48,15.48,97733.0
2018-03-15 11:30:00,15.48,15.49,15.48,15.48,11128.0,15.48,15.49,15.48,15.48,11128.0
2018-03-15 11:35:00,15.49,15.49,15.48,15.48,13875.0,15.49,15.49,15.48,15.48,13875.0
2018-03-15 11:40:00,15.48,15.49,15.46,15.46,94970.0,15.48,15.49,15.46,15.46,94970.0
2018-03-15 11:45:00,15.46,15.47,15.46,15.46,35279.0,15.46,15.47,15.46,15.46,35279.0
2018-03-15 11:50:00,15.46,15.47,15.45,15.46,62270.0,15.46,15.47,15.45,15.46,62270.0
2018-03-15 11:55:00,15.46,15.47,15.45,15.46,83250.0,15.46,15.47,15.45,15.46,83250.0
2018-03-15 12:00:00,15.46,15.48,15.46,15.47,43586.0,15.46,15.48,15.46,15.47,43586.0
2018-03-15 12:05:00,15.47,15.48,15.46,15.46,21103.0,15.47,15.48,15.46,15.46,21103.0
2018-03-15 12:10:00,15.46,15.47,15.45,15.46,16031.0,15.46,15.47,15.45,15.46,16031.0
2018-03-15 12:15:00,15.46,15.47,15.45,15.47,55617.0,15.46,15.47,15.45,15.47,55617.0
2018-03-15 12:20:00,15.47,15.48,15.47,15.47,29523.0,15.47,15.48,15.47,15.47,29523.0
2018-03-15 12:25:00,15.47,15.5,15.47,15.48,41224.0,15.47,15.5,15.47,15.48,41224.0
2018-03-15 12:30:00,15.48,15.49,15.46,15.46,42878.0,15.48,15.49,15.46,15.46,42878.0
2018-03-15 12:35:00,15.46,15.47,15.45,15.46,29966.0,15.46,15.47,15.45,15.46,29966.0
2018-03-15 12:40:00,15.45,15.46,15.45,15.46,9400.0,15.45,15.46,15.45,15.46,9400.0
2018-03-15 12:45:00,15.45,15.46,15.44,15.46,98852.0,15.45,15.46,15.44,15.46,98852.0
2018-03-15 12:50:00,15.45,15.47,15.45,15.46,46130.0,15.45,15.47,15.45,15.46,46130.0
2018-03-15 12:55:00,15.47,15.47,15.46,15.46,40352.0,15.47,15.47,15.46,15.46,40352.0
2018-03-15 13:00:00,15.47,15.47,15.46,15.46,49294.0,15.47,15.47,15.46,15.46,49294.0
2018-03-15 13:05:00,15.46,15.47,15.46,15.46,28668.0,15.46,15.47,15.46,15.46,28668.0
2018-03-15 13:10:00,15.47,15.48,15.46,15.47,67267.0,15.47,15.48,15.46,15.47,67267.0
2018-03-15 13:15:00,15.47,15.48,15.47,15.48,13350.0,15.47,15.48,15.47,15.48,13350.0
2018-03-15 13:20:00,15.47,15.49,15.47,15.49,22200.0,15.47,15.49,15.47,15.49,22200.0
2018-03-15 13:25:00,15.49,15.49,15.48,15.49,6682.0,15.49,15.49,15.48,15.49,6682.0
2018-03-15 13:30:00,15.49,15.49,15.48,15.48,13135.0,15.49,15.49,15.48,15.48,13135.0
2018-03-15 13:35:00,15.48,15.49,15.47,15.48,27212.0,15.48,15.49,15.47,15.48,27212.0
2018-03-15 13:40:00,15.48,15.49,15.47,15.49,18142.0,15.48,15.49,15.47,15.49,18142.0
2018-03-15 13:45:00,15.49,15.5,15.48,15.49,56359.0,15.49,15.5,15.48,15.49,56359.0
2018-03-15 13:50:00,15.5,15.5,15.49,15.49,17439.0,15.5,15.5,15.49,15.49,17439.0
2018-03-15 13:55:00,15.5,15.51,15.49,15.5,40214.0,15.5,15.51,15.49,15.5,40214.0
2018-03-15 14:00:00,15.5,15.5,15.48,15.48,22174.0,15.5,15.5,15.48,15.48,22174.0
2018-03-15 14:05:00,15.48,15.49,15.48,15.48,11832.0,15.48,15.49,15.48,15.48,11832.0
2018-03-15 14:10:00,15.48,15.49,15.47,15.47,19896.0,15.48,15.49,15.47,15.47,19896.0
2018-03-15 14:15:00,15.48,15.48,15.47,15.48,40578.0,15.48,15.48,15.47,15.48,40578.0
2018-03-15 14:20:00,15.48,15.48,15.47,15.48,15958.0,15.48,15.48,15.47,15.48,15958.0
2018-03-15 14:25:00,15.48,15.48,15.47,15.48,9584.0,15.48,15.48,15.47,15.48,9584.0
2018-03-15 14:30:00,15.48,15.48,15.46,15.46,37503.0,15.48,15.48,15.46,15.46,37503.0
2018-03-15 14:35:00,15.46,15.47,15.45,15.46,93862.0,15.46,15.47,15.45,15.46,93862.0
2018-03-15 14:40:00,15.45,15.46,15.45,15.45,10924.0,15.45,15.46,15.45,15.45,10924.0
2018-03-15 14:45:00,15.45,15.46,15.45,15.45,22376.0,15.45,15.46,15.45,15.45,22376.0
2018-03-15 14:50:00,15.46,15.46,15.44,15.45,66504.0,15.46,15.46,15.44,15.45,66504.0
2018-03-15 14:55:00,15.44,15.45,15.43,15.44,44815.0,15.44,15.45,15.43,15.44,44815.0
2018-03-15 15:00:00,15.44,15.46,15.43,15.45,71561.0,15.44,15.46,15.43,15.45,71561.0
2018-03-15 15:05:00,15.46,15.46,15.45,15.46,12041.0,15.46,15.46,15.45,15.46,12041.0
2018-03-15 15:10:00,15.45,15.46,15.44,15.46,98677.0,15.45,15.46,15.44,15.46,98677.0
2018-03-15 15:15:00,15.46,15.46,15.45,15.45,23964.0,15.46,15.46,15.45,15.45,23964.0
2018-03-15 15:20:00,15.46,15.46,15.45,15.46,55171.0,15.46,15.46,15.45,15.46,55171.0
2018-03-15 15:25:00,15.45,15.46,15.44,15.44,68568.0,15.45,15.46,15.44,15.44,68568.0
2018-03-15 15:30:00,15.44,15.45,15.44,15.45,18125.0,15.44,15.45,15.44,15.45,18125.0
2018-03-15 15:35:00,15.45,15.46,15.44,15.45,123080.0,15.45,15.46,15.44,15.45,123080.0
2018-03-15 15:40:00,15.46,15.46,15.44,15.45,118755.0,15.46,15.46,15.44,15.45,118755.0
2018-03-15 15:45:00,15.45,15.45,15.44,15.45,189754.0,15.45,15.45,15.44,15.45,189754.0
2018-03-15 15:50:00,15.44,15.46,15.44,15.46,140996.0,15.44,15.46,15.44,15.46,140996.0
2018-03-15 15:55:00,15.45,15.46,15.44,15.45,295461.0,15.45,15.46,15.44,15.45,295461.0
2018-03-16 09:30:00,15.46,15.48,15.46,15.46,118417.0,15.46,15.48,15.46,15.46,118417.0
2018-03-16 09:35:00,15.46,15.47,15.43,15.44,141289.0,15.46,15.47,15.43,15.44,141289.0
2018-03-16 09:40:00,15.44,15.45,15.43,15.44,80280.0,15.44,15.45,15.43,15.44,80280.0
2018-03-16 09:45:00,15.44,15.45,15.42,15.45,221720.0,15.44,15.45,15.42,15.45,221720.0
2018-03-16 09:50:00,15.45,15.45,15.43,15.44,38476.0,15.45,15.45,15.43,15.44,38476.0
2018-03-16 09:55:00,15.44,15.44,15.41,15.43,53440.0,15.44,15.44,15.41,15.43,53440.0
2018-03-16 10:00:00,15.42,15.42,15.37,15.39,308951.0,15.42,15.42,15.37,15.39,308951.0
2018-03-16 10:05:00,15.39,15.39,15.34,15.36,214159.0,15.39,15.39,15.34,15.36,214159.0
2018-03-16 10:10:00,15.35,15.36,15.34,15.35,90478.0,15.35,15.36,15.34,15.35,90478.0
2018-03-16 10:15:00,15.35,15.36,15.33,15.34,131981.0,15.35,15.36,15.33,15.34,131981.0
2018-03-16 10:20:00,15.34,15.35,15.33,15.34,110078.0,15.34,15.35,15.33,15.34,110078.0
2018-03-16 10:25:00,15.34,15.38,15.33,15.37,79389.0,15.34,15.38,15.33,15.37,79389.0
2018-03-16 10:30:00,15.37,15.37,15.34,15.35,62267.0,15.37,15.37,15.34,15.35,62267.0
2018-03-16 10:35:00,15.35,15.36,15.33,15.33,60007.0,15.35,15.36,15.33,15.33,60007.0
2018-03-16 10:40:00,15.34,15.34,15.33,15.34,78940.0,15.34,15.34,15.33,15.34,78940.0
2018-03-16 10:45:00,15.34,15.34,15.32,15.33,118286.0,15.34,15.34,15.32,15.33,118286.0
2018-03-16 10:50:00,15.33,15.35,15.32,15.35,67334.0,15.33,15.35,15.32,15.35,67334.0
2018-03-16 10:55:00,15.34,15.34,15.28,15.3,470324.0,15.34,15.34,15.28,15.3,470324.0
2018-03-16 11:00:00,15.3,15.3,15.28,15.29,155982.0,15.3,15.3,15.28,15.29,155982.0
2018-03-16 11:05:00,15.29,15.3,15.28,15.3,158596.0,15.29,15.3,15.28,15.3,158596.0
2018-03-16 11:10:00,15.29,15.31,15.29,15.3,138246.0,15.29,15.31,15.29,15.3,138246.0
2018-03-16 11:15:00,15.3,15.32,15.29,15.31,105149.0,15.3,15.32,15.29,15.31,105149.0
2018-03-16 11:20:00,15.3,15.31,15.29,15.3,93694.0,15.3,15.31,15.29,15.3,93694.0
2018-03-16 11:25:00,15.29,15.31,15.28,15.3,115583.0,15.29,15.31,15.28,15.3,115583.0
2018-03-16 11:30:00,15.29,15.32,15.29,15.32,38988.0,15.29,15.32,15.29,15.32,38988.0
2018-03-16 11:35:00,15.32,15.32,15.31,15.32,22443.0,15.32,15.32,15.31,15.32,22443.0
2018-03-16 11:40:00,15.32,15.32,15.31,15.32,54769.0,15.32,15.32,15.31,15.32,54769.0
2018-03-16 11:45:00,15.32,15.34,15.31,15.33,58878.0,15.32,15.34,15.31,15.33,58878.0
2018-03-16 11:50:00,15.33,15.33,15.32,15.33,27577.0,15.33,15.33,15.32,15.33,27577.0
2018-03-16 11:55:00,15.33,15.33,15.32,15.33,23615.0,15.33,15.33,15.32,15.33,23615.0
2018-03-16 12:00:00,15.33,15.35,15.33,15.34,51856.0,15.33,15.35,15.33,15.34,51856.0
2018-03-16 12:05:00,15.34,15.34,15.33,15.34,17799.0,15.34,15.34,15.33,15.34,17799.0
2018-03-16 12:10:00,15.34,15.35,15.33,15.35,142323.0,15.34,15.35,15.33,15.35,142323.0
2018-03-16 12:15:00,15.35,15.35,15.34,15.35,62594.0,15.35,15.35,15.34,15.35,62594.0
2018-03-16 12:20:00,15.35,15.35,15.33,15.34,57959.0,15.35,15.35,15.33,15.34,57959.0
2018-03-16 12:25:00,15.34,15.36,15.34,15.35,27695.0,15.34,15.36,15.34,15.35,27695.0
2018-03-16 12:30:00,15.34,15.35,15.34,15.34,7742.0,15.34,15.35,15.34,15.34,7742.0
2018-03-16 12:35:00,15.35,15.36,15.34,15.36,27362.0,15.35,15.36,15.34,15.36,27362.0
2018-03-16 12:40:00,15.36,15.37,15.35,15.36,68705.0,15.36,15.37,15.35,15.36,68705.0
2018-03-16 12:45:00,15.36,15.37,15.35,15.36,22262.0,15.36,15.37,15.35,15.36,22262.0
2018-03-16 12:50:00,15.37,15.37,15.35,15.36,51845.0,15.37,15.37,15.35,15.36,51845.0
2018-03-16 12:55:00,15.36,15.37,15.36,15.37,14560.0,15.36,15.37,15.36,15.37,14560.0
2018-03-16 13:00:00,15.37,15.37,15.34,15.34,45878.0,15.37,15.37,15.34,15.34,45878.0
2018-03-16 13:05:00,15.35,15.35,15.34,15.35,61690.0,15.35,15.35,15.34,15.35,61690.0
2018-03-16 13:10:00,15.35,15.35,15.34,15.35,12322.0,15.35,15.35,15.34,15.35,12322.0
2018-03-16 13:15:00,15.35,15.36,15.34,15.35,34316.0,15.35,15.36,15.34,15.35,34316.0
2018-03-16 13:20:00,15.36,15.36,15.34,15.34,26689.0,15.36,15.36,15.34,15.34,26689.0
2018-03-16 13:25:00,15.34,15.35,15.33,15.34,16076.0,15.34,15.35,15.33,15.34,16076.0
2018-03-16 13:30:00,15.34,15.35,15.34,15.35,59028.0,15.34,15.35,15.34,15.35,59028.0
2018-03-16 13:35:00,15.35,15.37,15.34,15.37,53690.0,15.35,15.37,15.34,15.37,53690.0
2018-03-16 13:40:00,15.37,15.39,15.36,15.38,55755.0,15.37,15.39,15.36,15.38,55755.0
2018-03-16 13:45:00,15.38,15.38,15.37,15.38,12292.0,15.38,15.38,15.37,15.38,12292.0
2018-03-16 13:50:00,15.37,15.38,15.37,15.38,5025.0,15.37,15.38,15.37,15.38,5025.0
2018-03-16 13:55:00,15.38,15.39,15.37,15.39,45248.0,15.38,15.39,15.37,15.39,45248.0
2018-03-16 14:00:00,15.39,15.39,15.37,15.38,148252.0,15.39,15.39,15.37,15.38,148252.0
2018-03-16 14:05:00,15.37,15.38,15.37,15.37,23251.0,15.37,15.38,15.37,15.37,23251.0
2018-03-16 14:10:00,15.38,15.39,15.37,15.38,31005.0,15.38,15.39,15.37,15.38,31005.0
2018-03-16 14:15:00,15.38,15.39,15.37,15.38,16052.0,15.38,15.39,15.37,15.38,16052.0
2018-03-16 14:20:00,15.38,15.38,15.37,15.38,2739.0,15.38,15.38,15.37,15.38,2739.0
2018-03-16 14:25:00,15.38,15.38,15.37,15.38,16848.0,15.38,15.38,15.37,15.38,16848.0
2018-03-16 14:30:00,15.38,15.38,15.37,15.38,15499.0,15.38,15.38,15.37,15.38,15499.0
2018-03-16 14:35:00,15.38,15.38,15.37,15.37,17737.0,15.38,15.38,15.37,15.37,17737.0
2018-03-16 14:40:00,15.38,15.38,15.37,15.38,49311.0,15.38,15.38,15.37,15.38,49311.0
2018-03-16 14:45:00,15.38,15.38,15.37,15.37,34977.0,15.38,15.38,15.37,15.37,34977.0
2018-03-16 14:50:00,15.37,15.37,15.36,15.37,29851.0,15.37,15.37,15.36,15.37,29851.0
2018-03-16 14:55:00,15.37,15.37,15.36,15.37,5700.0,15.37,15.37,15.36,15.37,5700.0
2018-03-16 15:00:00,15.37,15.37,15.36,15.37,18414.0,15.37,15.37,15.36,15.37,18414.0
2018-03-16 15:05:00,15.37,15.37,15.36,15.37,66178.0,15.37,15.37,15.36,15.37,66178.0
2018-03-16 15:10:00,15.36,15.37,15.36,15.37,46312.0,15.36,15.37,15.36,15.37,46312.0
2018-03-16 15:15:00,15.37,15.39,15.36,15.39,54897.0,15.37,15.39,15.36,15.39,54897.0
2018-03-16 15:20:00,15.38,15.41,15.38,15.39,349362.0,15.38,15.41,15.38,15.39,349362.0
2018-03-16 15:25:00,15.39,15.4,15.39,15.4,61552.0,15.39,15.4,15.39,15.4,61552.0
2018-03-16 15:30:00,15.4,15.4,15.38,15.38,48318.0,15.4,15.4,15.38,15.38,48318.0
2018-03-16 15:35:00,15.38,15.39,15.38,15.39,33496.0,15.38,15.39,15.38,15.39,33496.0
2018-03-16 15:40:00,15.39,15.39,15.38,15.39,137596.0,15.39,15.39,15.38,15.39,137596.0
2018-03-16 15:45:00,15.39,15.39,15.38,15.38,77327.0,15.39,15.39,15.38,15.38,77327.0
2018-03-16 15:50:00,15.39,15.39,15.38,15.39,506533.0,15.39,15.39,15.38,15.39,506533.0
2018-03-16 15:55:00,15.39,15.4,15.38,15.4,342988.0,15.39,15.4,15.38,15.4,342988.0
2018-03-19 09:30:00,15.36,15.38,15.35,15.37,115084.0,15.36,15.38,15.35,15.37,115084.0
2018-03-19 09:35:00,15.37,15.37,15.35,15.37,88859.0,15.37,15.37,15.35,15.37,88859.0
2018-03-19 09:40:00,15.36,15.37,15.35,15.36,50754.0,15.36,15.37,15.35,15.36,50754.0
2018-03-19 09:45:00,15.35,15.38,15.34,15.37,48598.0,15.35,15.38,15.34,15.37,48598.0
2018-03-19 09:50:00,15.37,15.39,15.36,15.39,73745.0,15.37,15.39,15.36,15.39,73745.0
2018-03-19 09:55:00,15.39,15.39,15.36,15.36,44000.0,15.39,15.39,15.36,15.36,44000.0
2018-03-19 10:00:00,15.37,15.38,15.35,15.38,48525.0,15.37,15.38,15.35,15.38,48525.0
2018-03-19 10:05:00,15.38,15.38,15.35,15.36,43939.0,15.38,15.38,15.35,15.36,43939.0
2018-03-19 10:10:00,15.35,15.36,15.34,15.35,153868.0,15.35,15.36,15.34,15.35,153868.0
2018-03-19 10:15:00,15.36,15.37,15.35,15.36,32142.0,15.36,15.37,15.35,15.36,32142.0
2018-03-19 10:20:00,15.35,15.36,15.33,15.34,171222.0,15.35,15.36,15.33,15.34,171222.0
2018-03-19 10:25:00,15.33,15.35,15.32,15.34,108764.0,15.33,15.35,15.32,15.34,108764.0
2018-03-19 10:30:00,15.34,15.35,15.33,15.34,44247.0,15.34,15.35,15.33,15.34,44247.0
2018-03-19 10:35:00,15.34,15.35,15.33,15.34,25823.0,15.34,15.35,15.33,15.34,25823.0
2018-03-19 10:40:00,15.34,15.35,15.33,15.34,105837.0,15.34,15.35,15.33,15.34,105837.0
2018-03-19 10:45:00,15.34,15.35,15.33,15.33,46774.0,15.34,15.35,15.33,15.33,46774.0
2018-03-19 10:50:00,15.33,15.33,15.32,15.32,152465.0,15.33,15.33,15.32,15.32,152465.0
2018-03-19 10:55:00,15.32,15.35,15.31,15.34,109220.0,15.32,15.35,15.31,15.34,109220.0
2018-03-19 11:00:00,15.34,15.34,15.32,15.32,28136.0,15.34,15.34,15.32,15.32,28136.0
2018-03-19 11:05:00,15.32,15.33,15.32,15.32,71314.0,15.32,15.33,15.32,15.32,71314.0
2018-03-19 11:10:00,15.33,15.34,15.32,15.33,35410.0,15.33,15.34,15.32,15.33,35410.0
2018-03-19 11:15:00,15.34,15.35,15.33,15.34,53123.0,15.34,15.35,15.33,15.34,53123.0
2018-03-19 11:20:00,15.35,15.36,15.34,15.35,39291.0,15.35,15.36,15.34,15.35,39291.0
2018-03-19 11:25:00,15.35,15.36,15.34,15.35,59249.0,15.35,15.36,15.34,15.35,59249.0
2018-03-19 11:30:00,15.35,15.35,15.32,15.34,85300.0,15.35,15.35,15.32,15.34,85300.0
2018-03-19 11:35:00,15.34,15.37,15.33,15.36,149433.0,15.34,15.37,15.33,15.36,149433.0
2018-03-19 11:40:00,15.36,15.39,15.34,15.39,70752.0,15.36,15.39,15.34,15.39,70752.0
2018-03-19 11:45:00,15.39,15.39,15.37,15.38,66473.0,15.39,15.39,15.37,15.38,66473.0
2018-03-19 11:50:00,15.39,15.4,15.38,15.4,116391.0,15.39,15.4,15.38,15.4,116391.0
2018-03-19 11:55:00,15.4,15.4,15.38,15.39,41962.0,15.4,15.4,15.38,15.39,41962.0
2018-03-19 12:00:00,15.38,15.41,15.38,15.41,143274.0,15.38,15.41,15.38,15.41,143274.0
2018-03-19 12:05:00,15.41,15.42,15.4,15.42,59874.0,15.41,15.42,15.4,15.42,59874.0
2018-03-19 12:10:00,15.41,15.41,15.39,15.4,49931.0,15.41,15.41,15.39,15.4,49931.0
2018-03-19 12:15:00,15.4,15.41,15.38,15.4,55560.0,15.4,15.41,15.38,15.4,55560.0
2018-03-19 12:20:00,15.4,15.4,15.38,15.39,43001.0,15.4,15.4,15.38,15.39,43001.0
2018-03-19 12:25:00,15.38,15.39,15.38,15.39,13082.0,15.38,15.39,15.38,15.39,13082.0
2018-03-19 12:30:00,15.39,15.4,15.38,15.39,170974.0,15.39,15.4,15.38,15.39,170974.0
2018-03-19 12:35:00,15.38,15.39,15.37,15.39,47555.0,15.38,15.39,15.37,15.39,47555.0
2018-03-19 12:40:00,15.39,15.39,15.38,15.39,24577.0,15.39,15.39,15.38,15.39,24577.0
2018-03-19 12:45:00,15.38,15.39,15.37,15.38,61243.0,15.38,15.39,15.37,15.38,61243.0
2018-03-19 12:50:00,15.38,15.38,15.37,15.38,19609.0,15.38,15.38,15.37,15.38,19609.0
2018-03-19 12:55:00,15.37,15.39,15.37,15.39,73771.0,15.37,15.39,15.37,15.39,73771.0
2018-03-19 13:00:00,15.39,15.39,15.38,15.38,36390.0,15.39,15.39,15.38,15.38,36390.0
2018-03-19 13:05:00,15.39,15.4,15.38,15.38,68054.0,15.39,15.4,15.38,15.38,68054.0
2018-03-19 13:10:00,15.39,15.39,15.37,15.38,18798.0,15.39,15.39,15.37,15.38,18798.0
2018-03-19 13:15:00,15.38,15.39,15.37,15.39,72328.0,15.38,15.39,15.37,15.39,72328.0
2018-03-19 13:20:00,15.39,15.4,15.38,15.39,130835.0,15.39,15.4,15.38,15.39,130835.0
2018-03-19 13:25:00,15.39,15.4,15.38,15.38,79193.0,15.39,15.4,15.38,15.38,79193.0
2018-03-19 13:30:00,15.38,15.39,15.37,15.38,19420.0,15.38,15.39,15.37,15.38,19420.0
2018-03-19 13:35:00,15.38,15.39,15.37,15.39,69125.0,15.38,15.39,15.37,15.39,69125.0
2018-03-19 13:40:00,15.39,15.39,15.38,15.39,19390.0,15.39,15.39,15.38,15.39,19390.0
2018-03-19 13:45:00,15.39,15.4,15.39,15.4,57328.0,15.39,15.4,15.39,15.4,57328.0
2018-03-19 13:50:00,15.4,15.4,15.39,15.4,14970.0,15.4,15.4,15.39,15.4,14970.0
2018-03-19 13:55:00,15.4,15.4,15.39,15.39,9310.0,15.4,15.4,15.39,15.39,9310.0
2018-03-19 14:00:00,15.39,15.4,15.39,15.4,17683.0,15.39,15.4,15.39,15.4,17683.0
2018-03-19 14:05:00,15.4,15.4,15.38,15.39,34171.0,15.4,15.4,15.38,15.39,34171.0
2018-03-19 14:10:00,15.39,15.39,15.38,15.39,57383.0,15.39,15.39,15.38,15.39,57383.0
2018-03-19 14:15:00,15.39,15.39,15.38,15.39,26208.0,15.39,15.39,15.38,15.39,26208.0
2018-03-19 14:20:00,15.39,15.4,15.39,15.39,99114.0,15.39,15.4,15.39,15.39,99114.0
2018-03-19 14:25:00,15.4,15.4,15.39,15.39,9160.0,15.4,15.4,15.39,15.39,9160.0
2018-03-19 14:30:00,15.4,15.4,15.39,15.4,11384.0,15.4,15.4,15.39,15.4,11384.0
2018-03-19 14:35:00,15.4,15.4,15.39,15.4,13278.0,15.4,15.4,15.39,15.4,13278.0
2018-03-19 14:40:00,15.4,15.41,15.39,15.41,78862.0,15.4,15.41,15.39,15.41,78862.0
2018-03-19 14:45:00,15.4,15.41,15.4,15.41,26722.0,15.4,15.41,15.4,15.41,26722.0
2018-03-19 14:50:00,15.4,15.41,15.4,15.41,15742.0,15.4,15.41,15.4,15.41,15742.0
2018-03-19 14:55:00,15.41,15.41,15.4,15.41,46154.0,15.41,15.41,15.4,15.41,46154.0
2018-03-19 15:00:00,15.41,15.41,15.4,15.41,49745.0,15.41,15.41,15.4,15.41,49745.0
2018-03-19 15:05:00,15.4,15.41,15.4,15.4,35899.0,15.4,15.41,15.4,15.4,35899.0
2018-03-19 15:10:00,15.41,15.41,15.4,15.4,50708.0,15.41,15.41,15.4,15.4,50708.0
2018-03-19 15:15:00,15.4,15.41,15.4,15.4,34229.0,15.4,15.41,15.4,15.4,34229.0
2018-03-19 15:20:00,15.4,15.41,15.38,15.38,55304.0,15.4,15.41,15.38,15.38,55304.0
2018-03-19 15:25:00,15.39,15.39,15.38,15.38,23266.0,15.39,15.39,15.38,15.38,23266.0
2018-03-19 15:30:00,15.38,15.39,15.38,15.39,22238.0,15.38,15.39,15.38,15.39,22238.0
2018-03-19 15:35:00,15.38,15.39,15.38,15.38,27555.0,15.38,15.39,15.38,15.38,27555.0
2018-03-19 15:40:00,15.38,15.39,15.38,15.39,34792.0,15.38,15.39,15.38,15.39,34792.0
2018-03-19 15:45:00,15.39,15.39,15.38,15.38,32589.0,15.39,15.39,15.38,15.38,32589.0
2018-03-19 15:50:00,15.38,15.39,15.38,15.38,52358.0,15.38,15.39,15.38,15.38,52358.0
2018-03-19 15:55:00,15.38,15.39,15.38,15.39,235773.0,15.38,15.39,15.38,15.39,235773.0
2018-03-20 09:30:00,15.33,15.33,15.3,15.31,88130.0,15.33,15.33,15.3,15.31,88130.0
2018-03-20 09:35:00,15.31,15.32,15.3,15.3,39019.0,15.31,15.32,15.3,15.3,39019.0
2018-03-20 09:40:00,15.3,15.32,15.3,15.31,51901.0,15.3,15.32,15.3,15.31,51901.0
2018-03-20 09:45:00,15.32,15.32,15.26,15.26,612001.0,15.32,15.32,15.26,15.26,612001.0
2018-03-20 09:50:00,15.26,15.27,15.23,15.26,481405.0,15.26,15.27,15.23,15.26,481405.0
2018-03-20 09:55:00,15.26,15.27,15.25,15.26,156286.0,15.26,15.27,15.25,15.26,156286.0
2018-03-20 10:00:00,15.26,15.26,15.25,15.26,25441.0,15.26,15.26,15.25,15.26,25441.0
2018-03-20 10:05:00,15.25,15.27,15.25,15.27,50565.0,15.25,15.27,15.25,15.27,50565.0
2018-03-20 10:10:00,15.26,15.27,15.25,15.26,48950.0,15.26,15.27,15.25,15.26,48950.0
2018-03-20 10:15:00,15.25,15.26,15.25,15.26,53836.0,15.25,15.26,15.25,15.26,53836.0
2018-03-20 10:20:00,15.25,15.26,15.19,15.21,363777.0,15.25,15.26,15.19,15.21,363777.0
2018-03-20 10:25:00,15.21,15.22,15.19,15.21,225603.0,15.21,15.22,15.19,15.21,225603.0
2018-03-20 10:30:00,15.2,15.23,15.2,15.21,68287.0,15.2,15.23,15.2,15.21,68287.0
2018-03-20 10:35:00,15.21,15.22,15.21,15.22,101162.0,15.21,15.22,15.21,15.22,101162.0
2018-03-20 10:40:00,15.22,15.23,15.21,15.23,63726.0,15.22,15.23,15.21,15.23,63726.0
2018-03-20 10:45:00,15.22,15.24,15.22,15.23,37742.0,15.22,15.24,15.22,15.23,37742.0
2018-03-20 10:50:00,15.22,15.23,15.22,15.23,38504.0,15.22,15.23,15.22,15.23,38504.0
2018-03-20 10:55:00,15.23,15.23,15.21,15.22,49936.0,15.23,15.23,15.21,15.22,49936.0
2018-03-20 11:00:00,15.22,15.27,15.21,15.25,546008.0,15.22,15.27,15.21,15.25,546008.0
2018-03-20 11:05:00,15.25,15.25,15.22,15.24,198732.0,15.25,15.25,15.22,15.24,198732.0
2018-03-20 11:10:00,15.24,15.24,15.23,15.23,31413.0,15.24,15.24,15.23,15.23,31413.0
2018-03-20 11:15:00,15.24,15.24,15.23,15.24,110495.0,15.24,15.24,15.23,15.24,110495.0
2018-03-20 11:20:00,15.24,15.27,15.23,15.26,188810.0,15.24,15.27,15.23,15.26,188810.0
2018-03-20 11:25:00,15.25,15.26,15.25,15.26,30494.0,15.25,15.26,15.25,15.26,30494.0
2018-03-20 11:30:00,15.26,15.26,15.24,15.25,87826.0,15.26,15.26,15.24,15.25,87826.0
2018-03-20 11:35:00,15.24,15.26,15.24,15.25,83274.0,15.24,15.26,15.24,15.25,83274.0
2018-03-20 11:40:00,15.25,15.25,15.24,15.25,39083.0,15.25,15.25,15.24,15.25,39083.0
2018-03-20 11:45:00,15.24,15.25,15.23,15.24,127430.0,15.24,15.25,15.23,15.24,127430.0
2018-03-20 11:50:00,15.25,15.25,15.24,15.24,31934.0,15.25,15.25,15.24,15.24,31934.0
2018-03-20 11:55:00,15.24,15.25,15.24,15.24,26803.0,15.24,15.25,15.24,15.24,26803.0
2018-03-20 12:00:00,15.25,15.26,15.24,15.26,32968.0,15.25,15.26,15.24,15.26,32968.0
2018-03-20 12:05:00,15.26,15.27,15.25,15.26,49177.0,15.26,15.27,15.25,15.26,49177.0
2018-03-20 12:10:00,15.27,15.27,15.25,15.26,36801.0,15.27,15.27,15.25,15.26,36801.0
2018-03-20 12:15:00,15.26,15.27,15.25,15.27,53232.0,15.26,15.27,15.25,15.27,53232.0
2018-03-20 12:20:00,15.27,15.27,15.24,15.25,92456.0,15.27,15.27,15.24,15.25,92456.0
2018-03-20 12:25:00,15.25,15.25,15.24,15.24,34819.0,15.25,15.25,15.24,15.24,34819.0
2018-03-20 12:30:00,15.24,15.25,15.24,15.25,28753.0,15.24,15.25,15.24,15.25,28753.0
2018-03-20 12:35:00,15.25,15.26,15.24,15.26,43289.0,15.25,15.26,15.24,15.26,43289.0
2018-03-20 12:40:00,15.26,15.26,15.24,15.24,27705.0,15.26,15.26,15.24,15.24,27705.0
2018-03-20 12:45:00,15.24,15.25,15.24,15.25,7444.0,15.24,15.25,15.24,15.25,7444.0
2018-03-20 12:50:00,15.24,15.25,15.24,15.25,22892.0,15.24,15.25,15.24,15.25,22892.0
2018-03-20 12:55:00,15.25,15.25,15.24,15.25,31348.0,15.25,15.25,15.24,15.25,31348.0
2018-03-20 13:00:00,15.25,15.26,15.24,15.26,25385.0,15.25,15.26,15.24,15.26,25385.0
2018-03-20 13:05:00,15.25,15.26,15.24,15.25,56044.0,15.25,15.26,15.24,15.25,56044.0
2018-03-20 13:10:00,15.25,15.25,15.24,15.25,31070.0,15.25,15.25,15.24,15.25,31070.0
2018-03-20 13:15:00,15.25,15.27,15.25,15.27,168056.0,15.25,15.27,15.25,15.27,168056.0
2018-03-20 13:20:00,15.26,15.28,15.25,15.27,67799.0,15.26,15.28,15.25,15.27,67799.0
2018-03-20 13:25:00,15.27,15.28,15.26,15.27,28954.0,15.27,15.28,15.26,15.27,28954.0
2018-03-20 13:30:00,15.26,15.27,15.26,15.27,28321.0,15.26,15.27,15.26,15.27,28321.0
2018-03-20 13:35:00,15.27,15.27,15.26,15.27,22430.0,15.27,15.27,15.26,15.27,22430.0
2018-03-20 13:40:00,15.26,15.27,15.26,15.26,27578.0,15.26,15.27,15.26,15.26,27578.0
2018-03-20 13:45:00,15.27,15.27,15.26,15.27,21200.0,15.27,15.27,15.26,15.27,21200.0
2018-03-20 13:50:00,15.27,15.27,15.26,15.27,28539.0,15.27,15.27,15.26,15.27,28539.0
2018-03-20 13:55:00,15.26,15.27,15.26,15.27,33142.0,15.26,15.27,15.26,15.27,33142.0
2018-03-20 14:00:00,15.27,15.28,15.26,15.27,63695.0,15.27,15.28,15.26,15.27,63695.0
2018-03-20 14:05:00,15.27,15.28,15.27,15.27,18164.0,15.27,15.28,15.27,15.27,18164.0
2018-03-20 14:10:00,15.28,15.28,15.27,15.28,47345.0,15.28,15.28,15.27,15.28,47345.0
2018-03-20 14:15:00,15.28,15.28,15.27,15.28,30400.0,15.28,15.28,15.27,15.28,30400.0
2018-03-20 14:20:00,15.28,15.28,15.27,15.28,24880.0,15.28,15.28,15.27,15.28,24880.0
2018-03-20 14:25:00,15.28,15.28,15.27,15.27,21019.0,15.28,15.28,15.27,15.27,21019.0
2018-03-20 14:30:00,15.28,15.28,15.26,15.26,80691.0,15.28,15.28,15.26,15.26,80691.0
2018-03-20 14:35:00,15.26,15.27,15.26,15.27,25750.0,15.26,15.27,15.26,15.27,25750.0
2018-03-20 14:40:00,15.27,15.27,15.26,15.27,29012.0,15.27,15.27,15.26,15.27,29012.0
2018-03-20 14:45:00,15.27,15.27,15.26,15.27,25357.0,15.27,15.27,15.26,15.27,25357.0
2018-03-20 14:50:00,15.27,15.27,15.26,15.26,22104.0,15.27,15.27,15.26,15.26,22104.0
2018-03-20 14:55:00,15.27,15.28,15.26,15.28,47273.0,15.27,15.28,15.26,15.28,47273.0
2018-03-20 15:00:00,15.27,15.28,15.27,15.28,34129.0,15.27,15.28,15.27,15.28,34129.0
2018-03-20 15:05:00,15.27,15.28,15.27,15.27,27759.0,15.27,15.28,15.27,15.27,27759.0
2018-03-20 15:10:00,15.28,15.28,15.27,15.27,63247.0,15.28,15.28,15.27,15.27,63247.0
2018-03-20 15:15:00,15.27,15.27,15.25,15.26,87622.0,15.27,15.27,15.25,15.26,87622.0
2018-03-20 15:20:00,15.26,15.26,15.25,15.26,60708.0,15.26,15.26,15.25,15.26,60708.0
2018-03-20 15:25:00,15.26,15.26,15.25,15.26,56628.0,15.26,15.26,15.25,15.26,56628.0
2018-03-20 15:30:00,15.26,15.27,15.25,15.27,100965.0,15.26,15.27,15.25,15.27,100965.0
2018-03-20 15:35:00,15.27,15.27,15.26,15.27,65505.0,15.27,15.27,15.26,15.27,65505.0
2018-03-20 15:40:00,15.27,15.28,15.26,15.28,170946.0,15.27,15.28,15.26,15.28,170946.0
2018-03-20 15:45:00,15.28,15.28,15.27,15.27,63819.0,15.28,15.28,15.27,15.27,63819.0
2018-03-20 15:50:00,15.28,15.28,15.27,15.28,142888.0,15.28,15.28,15.27,15.28,142888.0
2018-03-20 15:55:00,15.27,15.28,15.26,15.27,543246.0,15.27,15.28,15.26,15.27,543246.0
2018-03-21 09:30:00,15.51,15.53,15.5,15.5,422643.0,15.51,15.53,15.5,15.5,422643.0
2018-03-21 09:35:00,15.5,15.52,15.48,15.5,201843.0,15.5,15.52,15.48,15.5,201843.0
2018-03-21 09:40:00,15.5,15.52,15.49,15.51,441501.0,15.5,15.52,15.49,15.51,441501.0
2018-03-21 09:45:00,15.51,15.53,15.49,15.5,146821.0,15.51,15.53,15.49,15.5,146821.0
2018-03-21 09:50:00,15.5,15.52,15.48,15.48,128843.0,15.5,15.52,15.48,15.48,128843.0
2018-03-21 09:55:00,15.48,15.48,15.45,15.46,194475.0,15.48,15.48,15.45,15.46,194475.0
2018-03-21 10:00:00,15.46,15.47,15.45,15.46,113099.0,15.46,15.47,15.45,15.46,113099.0
2018-03-21 10:05:00,15.47,15.47,15.45,15.46,62550.0,15.47,15.47,15.45,15.46,62550.0
2018-03-21 10:10:00,15.46,15.47,15.45,15.47,49940.0,15.46,15.47,15.45,15.47,49940.0
2018-03-21 10:15:00,15.47,15.47,15.42,15.43,143226.0,15.47,15.47,15.42,15.43,143226.0
2018-03-21 10:20:00,15.44,15.46,15.43,15.45,64407.0,15.44,15.46,15.43,15.45,64407.0
2018-03-21 10:25:00,15.44,15.45,15.43,15.45,50545.0,15.44,15.45,15.43,15.45,50545.0
2018-03-21 10:30:00,15.46,15.47,15.45,15.47,41786.0,15.46,15.47,15.45,15.47,41786.0
2018-03-21 10:35:00,15.47,15.48,15.46,15.47,99203.0,15.47,15.48,15.46,15.47,99203.0
2018-03-21 10:40:00,15.47,15.5,15.46,15.49,115691.0,15.47,15.5,15.46,15.49,115691.0
2018-03-21 10:45:00,15.49,15.49,15.48,15.48,64688.0,15.49,15.49,15.48,15.48,64688.0
2018-03-21 10:50:00,15.49,15.5,15.48,15.49,48192.0,15.49,15.5,15.48,15.49,48192.0
2018-03-21 10:55:00,15.5,15.5,15.48,15.49,68386.0,15.5,15.5,15.48,15.49,68386.0
2018-03-21 11:00:00,15.5,15.5,15.46,15.46,63042.0,15.5,15.5,15.46,15.46,63042.0
2018-03-21 11:05:00,15.47,15.48,15.46,15.48,30310.0,15.47,15.48,15.46,15.48,30310.0
2018-03-21 11:10:00,15.48,15.48,15.47,15.48,16060.0,15.48,15.48,15.47,15.48,16060.0
2018-03-21 11:15:00,15.48,15.5,15.48,15.5,62453.0,15.48,15.5,15.48,15.5,62453.0
2018-03-21 11:20:00,15.49,15.52,15.49,15.52,229882.0,15.49,15.52,15.49,15.52,229882.0
2018-03-21 11:25:00,15.53,15.54,15.52,15.54,259487.0,15.53,15.54,15.52,15.54,259487.0
2018-03-21 11:30:00,15.54,15.58,15.52,15.56,384128.0,15.54,15.58,15.52,15.56,384128.0
2018-03-21 11:35:00,15.56,15.56,15.54,15.54,53201.0,15.56,15.56,15.54,15.54,53201.0
2018-03-21 11:40:00,15.55,15.56,15.54,15.55,80176.0,15.55,15.56,15.54,15.55,80176.0
2018-03-21 11:45:00,15.55,15.56,15.53,15.54,245345.0,15.55,15.56,15.53,15.54,245345.0
2018-03-21 11:50:00,15.54,15.56,15.52,15.52,82184.0,15.54,15.56,15.52,15.52,82184.0
2018-03-21 11:55:00,15.53,15.53,15.52,15.52,20007.0,15.53,15.53,15.52,15.52,20007.0
2018-03-21 12:00:00,15.53,15.53,15.52,15.52,45768.0,15.53,15.53,15.52,15.52,45768.0
2018-03-21 12:05:00,15.52,15.53,15.49,15.5,94036.0,15.52,15.53,15.49,15.5,94036.0
2018-03-21 12:10:00,15.5,15.51,15.5,15.51,30000.0,15.5,15.51,15.5,15.51,30000.0
2018-03-21 12:15:00,15.51,15.53,15.5,15.51,58540.0,15.51,15.53,15.5,15.51,58540.0
2018-03-21 12:20:00,15.5,15.51,15.49,15.5,51740.0,15.5,15.51,15.49,15.5,51740.0
2018-03-21 12:25:00,15.5,15.5,15.48,15.49,14445.0,15.5,15.5,15.48,15.49,14445.0
2018-03-21 12:30:00,15.48,15.5,15.47,15.49,100267.0,15.48,15.5,15.47,15.49,100267.0
2018-03-21 12:35:00,15.49,15.5,15.49,15.49,14630.0,15.49,15.5,15.49,15.49,14630.0
2018-03-21 12:40:00,15.49,15.52,15.49,15.51,66664.0,15.49,15.52,15.49,15.51,66664.0
2018-03-21 12:45:00,15.51,15.52,15.5,15.5,28829.0,15.51,15.52,15.5,15.5,28829.0
2018-03-21 12:50:00,15.51,15.51,15.49,15.5,33409.0,15.51,15.51,15.49,15.5,33409.0
2018-03-21 12:55:00,15.49,15.51,15.49,15.5,12174.0,15.49,15.51,15.49,15.5,12174.0
2018-03-21 13:00:00,15.51,15.52,15.5,15.52,13870.0,15.51,15.52,15.5,15.52,13870.0
2018-03-21 13:05:00,15.51,15.52,15.5,15.51,9727.0,15.51,15.52,15.5,15.51,9727.0
2018-03-21 13:10:00,15.5,15.51,15.48,15.48,41355.0,15.5,15.51,15.48,15.48,41355.0
2018-03-21 13:15:00,15.48,15.49,15.48,15.48,20683.0,15.48,15.49,15.48,15.48,20683.0
2018-03-21 13:20:00,15.48,15.49,15.46,15.48,97446.0,15.48,15.49,15.46,15.48,97446.0
2018-03-21 13:25:00,15.48,15.48,15.46,15.47,92188.0,15.48,15.48,15.46,15.47,92188.0
2018-03-21 13:30:00,15.47,15.49,15.46,15.48,23255.0,15.47,15.49,15.46,15.48,23255.0
2018-03-21 13:35:00,15.49,15.5,15.48,15.49,37742.0,15.49,15.5,15.48,15.49,37742.0
2018-03-21 13:40:00,15.49,15.5,15.49,15.49,37091.0,15.49,15.5,15.49,15.49,37091.0
2018-03-21 13:45:00,15.49,15.5,15.49,15.5,16107.0,15.49,15.5,15.49,15.5,16107.0
2018-03-21 13:50:00,15.5,15.5,15.49,15.49,25012.0,15.5,15.5,15.49,15.49,25012.0
2018-03-21 13:55:00,15.5,15.51,15.49,15.51,150841.0,15.5,15.51,15.49,15.51,150841.0
2018-03-21 14:00:00,15.51,15.58,15.45,15.53,1001395.0,15.51,15.58,15.45,15.53,1001395.0
2018-03-21 14:05:00,15.54,15.55,15.5,15.53,260471.0,15.54,15.55,15.5,15.53,260471.0
2018-03-21 14:10:00,15.54,15.57,15.51,15.57,194843.0,15.54,15.57,15.51,15.57,194843.0
2018-03-21 14:15:00,15.57,15.6,15.56,15.58,246558.0,15.57,15.6,15.56,15.58,246558.0
2018-03-21 14:20:00,15.58,15.58,15.54,15.54,103437.0,15.58,15.58,15.54,15.54,103437.0
2018-03-21 14:25:00,15.54,15.55,15.49,15.54,164516.0,15.54,15.55,15.49,15.54,164516.0
2018-03-21 14:30:00,15.54,15.55,15.5,15.52,147102.0,15.54,15.55,15.5,15.52,147102.0
2018-03-21 14:35:00,15.52,15.53,15.49,15.52,194705.0,15.52,15.53,15.49,15.52,194705.0
2018-03-21 14:40:00,15.53,15.56,15.52,15.56,109444.0,15.53,15.56,15.52,15.56,109444.0
2018-03-21 14:45:00,15.57,15.63,15.56,15.62,442101.0,15.57,15.63,15.56,15.62,442101.0
2018-03-21 14:50:00,15.62,15.63,15.59,15.62,143569.0,15.62,15.63,15.59,15.62,143569.0
2018-03-21 14:55:00,15.61,15.65,15.6,15.63,159493.0,15.61,15.65,15.6,15.63,159493.0
2018-03-21 15:00:00,15.63,15.64,15.62,15.63,258026.0,15.63,15.64,15.62,15.63,258026.0
2018-03-21 15:05:00,15.63,15.67,15.63,15.65,328931.0,15.63,15.67,15.63,15.65,328931.0
2018-03-21 15:10:00,15.65,15.67,15.64,15.67,254770.0,15.65,15.67,15.64,15.67,254770.0
2018-03-21 15:15:00,15.67,15.67,15.63,15.65,202803.0,15.67,15.67,15.63,15.65,202803.0
2018-03-21 15:20:00,15.65,15.66,15.64,15.66,185330.0,15.65,15.66,15.64,15.66,185330.0
2018-03-21 15:25:00,15.66,15.66,15.64,15.65,185585.0,15.66,15.66,15.64,15.65,185585.0
2018-03-21 15:30:00,15.66,15.69,15.65,15.68,225310.0,15.66,15.69,15.65,15.68,225310.0
2018-03-21 15:35:00,15.68,15.69,15.67,15.68,257528.0,15.68,15.69,15.67,15.68,257528.0
2018-03-21 15:40:00,15.68,15.71,15.67,15.68,796461.0,15.68,15.71,15.67,15.68,796461.0
2018-03-21 15:45:00,15.68,15.69,15.65,15.66,529997.0,15.68,15.69,15.65,15.66,529997.0
2018-03-21 15:50:00,15.66,15.67,15.65,15.66,419450.0,15.66,15.67,15.65,15.66,419450.0
2018-03-21 15:55:00,15.66,15.67,15.65,15.66,461237.0,15.66,15.67,15.65,15.66,461237.0
2018-03-22 09:30:00,15.52,15.53,15.5,15.51,358319.0,15.52,15.53,15.5,15.51,358319.0
2018-03-22 09:35:00,15.5,15.51,15.48,15.49,161816.0,15.5,15.51,15.48,15.49,161816.0
2018-03-22 09:40:00,15.49,15.51,15.48,15.5,177225.0,15.49,15.51,15.48,15.5,177225.0
2018-03-22 09:45:00,15.5,15.51,15.49,15.5,119844.0,15.5,15.51,15.49,15.5,119844.0
2018-03-22 09:50:00,15.5,15.5,15.47,15.5,86619.0,15.5,15.5,15.47,15.5,86619.0
2018-03-22 09:55:00,15.5,15.52,15.49,15.52,53926.0,15.5,15.52,15.49,15.52,53926.0
2018-03-22 10:00:00,15.52,15.53,15.51,15.51,58004.0,15.52,15.53,15.51,15.51,58004.0
2018-03-22 10:05:00,15.52,15.53,15.5,15.51,58604.0,15.52,15.53,15.5,15.51,58604.0
2018-03-22 10:10:00,15.51,15.54,15.51,15.53,144142.0,15.51,15.54,15.51,15.53,144142.0
2018-03-22 10:15:00,15.53,15.53,15.5,15.52,86957.0,15.53,15.53,15.5,15.52,86957.0
2018-03-22 10:20:00,15.52,15.53,15.51,15.53,128110.0,15.52,15.53,15.51,15.53,128110.0
2018-03-22 10:25:00,15.53,15.54,15.52,15.52,106125.0,15.53,15.54,15.52,15.52,106125.0
2018-03-22 10:30:00,15.52,15.53,15.5,15.51,119353.0,15.52,15.53,15.5,15.51,119353.0
2018-03-22 10:35:00,15.51,15.52,15.49,15.5,74544.0,15.51,15.52,15.49,15.5,74544.0
2018-03-22 10:40:00,15.5,15.52,15.48,15.51,159136.0,15.5,15.52,15.48,15.51,159136.0
2018-03-22 10:45:00,15.51,15.51,15.49,15.5,102379.0,15.51,15.51,15.49,15.5,102379.0
2018-03-22 10:50:00,15.49,15.49,15.48,15.48,133847.0,15.49,15.49,15.48,15.48,133847.0
2018-03-22 10:55:00,15.48,15.49,15.47,15.48,301112.0,15.48,15.49,15.47,15.48,301112.0
2018-03-22 11:00:00,15.48,15.49,15.47,15.48,71204.0,15.48,15.49,15.47,15.48,71204.0
2018-03-22 11:05:00,15.47,15.48,15.46,15.47,343311.0,15.47,15.48,15.46,15.47,343311.0
2018-03-22 11:10:00,15.48,15.48,15.47,15.48,531250.0,15.48,15.48,15.47,15.48,531250.0
2018-03-22 11:15:00,15.48,15.49,15.46,15.47,76601.0,15.48,15.49,15.46,15.47,76601.0
2018-03-22 11:20:00,15.46,15.47,15.46,15.46,41934.0,15.46,15.47,15.46,15.46,41934.0
2018-03-22 11:25:00,15.46,15.47,15.45,15.46,336154.0,15.46,15.47,15.45,15.46,336154.0
2018-03-22 11:30:00,15.46,15.46,15.43,15.44,226222.0,15.46,15.46,15.43,15.44,226222.0
2018-03-22 11:35:00,15.44,15.44,15.42,15.43,313704.0,15.44,15.44,15.42,15.43,313704.0
2018-03-22 11:40:00,15.44,15.45,15.42,15.44,113838.0,15.44,15.45,15.42,15.44,113838.0
2018-03-22 11:45:00,15.44,15.46,15.43,15.45,124385.0,15.44,15.46,15.43,15.45,124385.0
2018-03-22 11:50:00,15.44,15.45,15.43,15.45,287178.0,15.44,15.45,15.43,15.45,287178.0
2018-03-22 11:55:00,15.45,15.45,15.43,15.43,87539.0,15.45,15.45,15.43,15.43,87539.0
2018-03-22 12:00:00,15.44,15.44,15.42,15.43,132327.0,15.44,15.44,15.42,15.43,132327.0
2018-03-22 12:05:00,15.43,15.43,15.41,15.42,67159.0,15.43,15.43,15.41,15.42,67159.0
2018-03-22 12:10:00,15.42,15.43,15.41,15.42,151163.0,15.42,15.43,15.41,15.42,151163.0
2018-03-22 12:15:00,15.43,15.44,15.4,15.44,592319.0,15.43,15.44,15.4,15.44,592319.0
2018-03-22 12:20:00,15.44,15.44,15.42,15.43,111301.0,15.44,15.44,15.42,15.43,111301.0
2018-03-22 12:25:00,15.43,15.45,15.42,15.44,252271.0,15.43,15.45,15.42,15.44,252271.0
2018-03-22 12:30:00,15.45,15.45,15.43,15.45,91213.0,15.45,15.45,15.43,15.45,91213.0
2018-03-22 12:35:00,15.45,15.46,15.43,15.45,144342.0,15.45,15.46,15.43,15.45,144342.0
2018-03-22 12:40:00,15.44,15.45,15.44,15.45,83568.0,15.44,15.45,15.44,15.45,83568.0
2018-03-22 12:45:00,15.44,15.45,15.44,15.45,44610.0,15.44,15.45,15.44,15.45,44610.0
2018-03-22 12:50:00,15.45,15.46,15.44,15.46,56683.0,15.45,15.46,15.44,15.46,56683.0
2018-03-22 12:55:00,15.45,15.46,15.44,15.45,91986.0,15.45,15.46,15.44,15.45,91986.0
2018-03-22 13:00:00,15.45,15.45,15.43,15.44,6725.0,15.45,15.45,15.43,15.44,6725.0
2018-03-22 13:05:00,15.43,15.44,15.42,15.43,56684.0,15.43,15.44,15.42,15.43,56684.0
2018-03-22 13:10:00,15.43,15.44,15.42,15.44,81311.0,15.43,15.44,15.42,15.44,81311.0
2018-03-22 13:15:00,15.44,15.44,15.43,15.44,79557.0,15.44,15.44,15.43,15.44,79557.0
2018-03-22 13:20:00,15.43,15.46,15.43,15.46,193335.0,15.43,15.46,15.43,15.46,193335.0
2018-03-22 13:25:00,15.46,15.47,15.45,15.46,341266.0,15.46,15.47,15.45,15.46,341266.0
2018-03-22 13:30:00,15.46,15.47,15.46,15.47,96250.0,15.46,15.47,15.46,15.47,96250.0
2018-03-22 13:35:00,15.46,15.47,15.46,15.46,185930.0,15.46,15.47,15.46,15.46,185930.0
2018-03-22 13:40:00,15.46,15.47,15.46,15.47,13163.0,15.46,15.47,15.46,15.47,13163.0
2018-03-22 13:45:00,15.46,15.47,15.46,15.46,13041.0,15.46,15.47,15.46,15.46,13041.0
2018-03-22 13:50:00,15.46,15.47,15.46,15.46,84229.0,15.46,15.47,15.46,15.46,84229.0
2018-03-22 13:55:00,15.46,15.47,15.45,15.46,15689.0,15.46,15.47,15.45,15.46,15689.0
2018-03-22 14:00:00,15.46,15.46,15.45,15.46,23135.0,15.46,15.46,15.45,15.46,23135.0
2018-03-22 14:05:00,15.46,15.46,15.45,15.46,12728.0,15.46,15.46,15.45,15.46,12728.0
2018-03-22 14:10:00,15.46,15.46,15.45,15.46,141794.0,15.46,15.46,15.45,15.46,141794.0
2018-03-22 14:15:00,15.46,15.47,15.46,15.47,49781.0,15.46,15.47,15.46,15.47,49781.0
2018-03-22 14:20:00,15.46,15.47,15.45,15.46,35011.0,15.46,15.47,15.45,15.46,35011.0
2018-03-22 14:25:00,15.46,15.47,15.45,15.46,24534.0,15.46,15.47,15.45,15.46,24534.0
2018-03-22 14:30:00,15.46,15.47,15.45,15.46,43755.0,15.46,15.47,15.45,15.46,43755.0
2018-03-22 14:35:00,15.46,15.46,15.45,15.46,19790.0,15.46,15.46,15.45,15.46,19790.0
2018-03-22 14:40:00,15.46,15.46,15.45,15.45,24757.0,15.46,15.46,15.45,15.45,24757.0
2018-03-22 14:45:00,15.45,15.46,15.45,15.45,12081.0,15.45,15.46,15.45,15.45,12081.0
2018-03-22 14:50:00,15.46,15.46,15.45,15.45,11297.0,15.46,15.46,15.45,15.45,11297.0
2018-03-22 14:55:00,15.46,15.46,15.44,15.45,77441.0,15.46,15.46,15.44,15.45,77441.0
2018-03-22 15:00:00,15.45,15.46,15.44,15.46,144160.0,15.45,15.46,15.44,15.46,144160.0
2018-03-22 15:05:00,15.46,15.46,15.44,15.45,77511.0,15.46,15.46,15.44,15.45,77511.0
2018-03-22 15:10:00,15.45,15.45,15.44,15.44,293922.0,15.45,15.45,15.44,15.44,293922.0
2018-03-22 15:15:00,15.45,15.46,15.44,15.46,166427.0,15.45,15.46,15.44,15.46,166427.0
2018-03-22 15:20:00,15.45,15.46,15.44,15.45,97754.0,15.45,15.46,15.44,15.45,97754.0
2018-03-22 15:25:00,15.44,15.45,15.44,15.45,45496.0,15.44,15.45,15.44,15.45,45496.0
2018-03-22 15:30:00,15.45,15.46,15.44,15.45,108372.0,15.45,15.46,15.44,15.45,108372.0
2018-03-22 15:35:00,15.45,15.46,15.44,15.46,223008.0,15.45,15.46,15.44,15.46,223008.0
2018-03-22 15:40:00,15.46,15.47,15.45,15.46,254670.0,15.46,15.47,15.45,15.46,254670.0
2018-03-22 15:45:00,15.46,15.47,15.45,15.46,217950.0,15.46,15.47,15.45,15.46,217950.0
2018-03-22 15:50:00,15.46,15.46,15.44,15.45,125104.0,15.46,15.46,15.44,15.45,125104.0
2018-03-22 15:55:00,15.45,15.45,15.44,15.45,195844.0,15.45,15.45,15.44,15.45,195844.0
2018-03-23 09:30:00,15.68,15.69,15.57,15.58,762648.0,15.68,15.69,15.57,15.58,762648.0
2018-03-23 09:35:00,15.58,15.63,15.58,15.62,267523.0,15.58,15.63,15.58,15.62,267523.0
2018-03-23 09:40:00,15.62,15.64,15.61,15.63,176931.0,15.62,15.64,15.61,15.63,176931.0
2018-03-23 09:45:00,15.63,15.65,15.62,15.65,113089.0,15.63,15.65,15.62,15.65,113089.0
2018-03-23 09:50:00,15.65,15.65,15.62,15.64,153789.0,15.65,15.65,15.62,15.64,153789.0
2018-03-23 09:55:00,15.64,15.66,15.63,15.65,210810.0,15.64,15.66,15.63,15.65,210810.0
2018-03-23 10:00:00,15.65,15.68,15.65,15.67,131006.0,15.65,15.68,15.65,15.67,131006.0
2018-03-23 10:05:00,15.67,15.71,15.67,15.69,351284.0,15.67,15.71,15.67,15.69,351284.0
2018-03-23 10:10:00,15.69,15.69,15.66,15.66,122756.0,15.69,15.69,15.66,15.66,122756.0
2018-03-23 10:15:00,15.67,15.68,15.62,15.64,293959.0,15.67,15.68,15.62,15.64,293959.0
2018-03-23 10:20:00,15.63,15.64,15.61,15.64,152090.0,15.63,15.64,15.61,15.64,152090.0
2018-03-23 10:25:00,15.64,15.65,15.63,15.65,53750.0,15.64,15.65,15.63,15.65,53750.0
2018-03-23 10:30:00,15.65,15.67,15.64,15.66,86674.0,15.65,15.67,15.64,15.66,86674.0
2018-03-23 10:35:00,15.67,15.67,15.63,15.65,123638.0,15.67,15.67,15.63,15.65,123638.0
2018-03-23 10:40:00,15.65,15.66,15.64,15.66,191812.0,15.65,15.66,15.64,15.66,191812.0
2018-03-23 10:45:00,15.65,15.66,15.63,15.65,91399.0,15.65,15.66,15.63,15.65,91399.0
2018-03-23 10:50:00,15.64,15.65,15.61,15.65,242000.0,15.64,15.65,15.61,15.65,242000.0
2018-03-23 10:55:00,15.64,15.65,15.63,15.63,69284.0,15.64,15.65,15.63,15.63,69284.0
2018-03-23 11:00:00,15.64,15.64,15.61,15.62,190596.0,15.64,15.64,15.61,15.62,190596.0
2018-03-23 11:05:00,15.62,15.63,15.6,15.6,72352.0,15.62,15.63,15.6,15.6,72352.0
2018-03-23 11:10:00,15.6,15.61,15.58,15.6,87457.0,15.6,15.61,15.58,15.6,87457.0
2018-03-23 11:15:00,15.6,15.61,15.59,15.6,82451.0,15.6,15.61,15.59,15.6,82451.0
2018-03-23 11:20:00,15.6,15.61,15.59,15.61,174837.0,15.6,15.61,15.59,15.61,174837.0
2018-03-23 11:25:00,15.61,15.62,15.6,15.61,171455.0,15.61,15.62,15.6,15.61,171455.0
2018-03-23 11:30:00,15.61,15.61,15.6,15.61,41147.0,15.61,15.61,15.6,15.61,41147.0
2018-03-23 11:35:00,15.61,15.61,15.59,15.59,94147.0,15.61,15.61,15.59,15.59,94147.0
2018-03-23 11:40:00,15.59,15.61,15.59,15.61,134455.0,15.59,15.61,15.59,15.61,134455.0
2018-03-23 11:45:00,15.61,15.62,15.6,15.61,129715.0,15.61,15.62,15.6,15.61,129715.0
2018-03-23 11:50:00,15.61,15.62,15.6,15.62,39352.0,15.61,15.62,15.6,15.62,39352.0
2018-03-23 11:55:00,15.62,15.63,15.61,15.62,82873.0,15.62,15.63,15.61,15.62,82873.0
2018-03-23 12:00:00,15.62,15.64,15.62,15.64,85172.0,15.62,15.64,15.62,15.64,85172.0
2018-03-23 12:05:00,15.64,15.64,15.62,15.62,38500.0,15.64,15.64,15.62,15.62,38500.0
2018-03-23 12:10:00,15.63,15.63,15.6,15.61,110882.0,15.63,15.63,15.6,15.61,110882.0
2018-03-23 12:15:00,15.61,15.62,15.6,15.62,46389.0,15.61,15.62,15.6,15.62,46389.0
2018-03-23 12:20:00,15.62,15.63,15.62,15.62,26338.0,15.62,15.63,15.62,15.62,26338.0
2018-03-23 12:25:00,15.63,15.64,15.62,15.63,79217.0,15.63,15.64,15.62,15.63,79217.0
2018-03-23 12:30:00,15.63,15.63,15.61,15.62,37429.0,15.63,15.63,15.61,15.62,37429.0
2018-03-23 12:35:00,15.62,15.62,15.61,15.62,28905.0,15.62,15.62,15.61,15.62,28905.0
2018-03-23 12:40:00,15.62,15.63,15.61,15.62,198777.0,15.62,15.63,15.61,15.62,198777.0
2018-03-23 12:45:00,15.62,15.63,15.62,15.62,30718.0,15.62,15.63,15.62,15.62,30718.0
2018-03-23 12:50:00,15.63,15.64,15.62,15.64,165983.0,15.63,15.64,15.62,15.64,165983.0
2018-03-23 12:55:00,15.63,15.64,15.62,15.62,178734.0,15.63,15.64,15.62,15.62,178734.0
2018-03-23 13:00:00,15.63,15.63,15.6,15.61,101550.0,15.63,15.63,15.6,15.61,101550.0
2018-03-23 13:05:00,15.6,15.61,15.59,15.6,173872.0,15.6,15.61,15.59,15.6,173872.0
2018-03-23 13:10:00,15.59,15.61,15.59,15.61,31390.0,15.59,15.61,15.59,15.61,31390.0
2018-03-23 13:15:00,15.61,15.63,15.6,15.61,61723.0,15.61,15.63,15.6,15.61,61723.0
2018-03-23 13:20:00,15.62,15.64,15.62,15.63,92045.0,15.62,15.64,15.62,15.63,92045.0
2018-03-23 13:25:00,15.63,15.64,15.62,15.63,32433.0,15.63,15.64,15.62,15.63,32433.0
2018-03-23 13:30:00,15.63,15.64,15.62,15.63,19662.0,15.63,15.64,15.62,15.63,19662.0
2018-03-23 13:35:00,15.62,15.63,15.62,15.63,22750.0,15.62,15.63,15.62,15.63,22750.0
2018-03-23 13:40:00,15.63,15.63,15.62,15.63,83852.0,15.63,15.63,15.62,15.63,83852.0
2018-03-23 13:45:00,15.63,15.64,15.62,15.62,165052.0,15.63,15.64,15.62,15.62,165052.0
2018-03-23 13:50:00,15.63,15.63,15.61,15.62,238984.0,15.63,15.63,15.61,15.62,238984.0
2018-03-23 13:55:00,15.62,15.62,15.6,15.61,79316.0,15.62,15.62,15.6,15.61,79316.0
2018-03-23 14:00:00,15.61,15.61,15.6,15.6,71811.0,15.61,15.61,15.6,15.6,71811.0
2018-03-23 14:05:00,15.61,15.62,15.6,15.61,79490.0,15.61,15.62,15.6,15.61,79490.0
2018-03-23 14:10:00,15.61,15.61,15.6,15.6,48543.0,15.61,15.61,15.6,15.6,48543.0
2018-03-23 14:15:00,15.6,15.61,15.6,15.61,19654.0,15.6,15.61,15.6,15.61,19654.0
2018-03-23 14:20:00,15.61,15.62,15.6,15.62,37399.0,15.61,15.62,15.6,15.62,37399.0
2018-03-23 14:25:00,15.61,15.62,15.61,15.62,17493.0,15.61,15.62,15.61,15.62,17493.0
2018-03-23 14:30:00,15.62,15.63,15.61,15.63,118019.0,15.62,15.63,15.61,15.63,118019.0
2018-03-23 14:35:00,15.63,15.63,15.62,15.62,42572.0,15.63,15.63,15.62,15.62,42572.0
2018-03-23 14:40:00,15.62,15.63,15.6,15.61,83432.0,15.62,15.63,15.6,15.61,83432.0
2018-03-23 14:45:00,15.61,15.62,15.6,15.62,33156.0,15.61,15.62,15.6,15.62,33156.0
2018-03-23 14:50:00,15.61,15.62,15.6,15.61,73489.0,15.61,15.62,15.6,15.61,73489.0
2018-03-23 14:55:00,15.61,15.61,15.6,15.61,32990.0,15.61,15.61,15.6,15.61,32990.0
2018-03-23 15:00:00,15.61,15.61,15.58,15.59,93564.0,15.61,15.61,15.58,15.59,93564.0
2018-03-23 15:05:00,15.6,15.6,15.59,15.59,27789.0,15.6,15.6,15.59,15.59,27789.0
2018-03-23 15:10:00,15.59,15.6,15.59,15.6,39231.0,15.59,15.6,15.59,15.6,39231.0
2018-03-23 15:15:00,15.59,15.61,15.59,15.61,73229.0,15.59,15.61,15.59,15.61,73229.0
2018-03-23 15:20:00,15.6,15.61,15.59,15.6,49556.0,15.6,15.61,15.59,15.6,49556.0
2018-03-23 15:25:00,15.59,15.6,15.59,15.59,49921.0,15.59,15.6,15.59,15.59,49921.0
2018-03-23 15:30:00,15.6,15.6,15.59,15.6,35126.0,15.6,15.6,15.59,15.6,35126.0
2018-03-23 15:35:00,15.6,15.6,15.59,15.6,95982.0,15.6,15.6,15.59,15.6,95982.0
2018-03-23 15:40:00,15.6,15.6,15.58,15.59,141785.0,15.6,15.6,15.58,15.59,141785.0
2018-03-23 15:45:00,15.59,15.59,15.58,15.59,135154.0,15.59,15.59,15.58,15.59,135154.0
2018-03-23 15:50:00,15.59,15.6,15.58,15.6,225927.0,15.59,15.6,15.58,15.6,225927.0
2018-03-23 15:55:00,15.6,15.6,15.58,15.58,325355.0,15.6,15.6,15.58,15.58,325355.0
2018-03-26 09:30:00,15.73,15.77,15.72,15.76,505169.0,15.73,15.77,15.72,15.76,505169.0
2018-03-26 09:35:00,15.76,15.79,15.74,15.78,242884.0,15.76,15.79,15.74,15.78,242884.0
2018-03-26 09:40:00,15.78,15.8,15.76,15.77,202882.0,15.78,15.8,15.76,15.77,202882.0
2018-03-26 09:45:00,15.77,15.78,15.76,15.78,126964.0,15.77,15.78,15.76,15.78,126964.0
2018-03-26 09:50:00,15.78,15.81,15.77,15.79,234561.0,15.78,15.81,15.77,15.79,234561.0
2018-03-26 09:55:00,15.79,15.8,15.77,15.78,102306.0,15.79,15.8,15.77,15.78,102306.0
2018-03-26 10:00:00,15.78,15.79,15.77,15.79,85635.0,15.78,15.79,15.77,15.79,85635.0
2018-03-26 10:05:00,15.79,15.81,15.78,15.79,168173.0,15.79,15.81,15.78,15.79,168173.0
2018-03-26 10:10:00,15.79,15.8,15.78,15.79,97765.0,15.79,15.8,15.78,15.79,97765.0
2018-03-26 10:15:00,15.79,15.8,15.78,15.79,76528.0,15.79,15.8,15.78,15.79,76528.0
2018-03-26 10:20:00,15.79,15.8,15.78,15.78,146775.0,15.79,15.8,15.78,15.78,146775.0
2018-03-26 10:25:00,15.78,15.78,15.75,15.75,91592.0,15.78,15.78,15.75,15.75,91592.0
2018-03-26 10:30:00,15.76,15.79,15.75,15.79,45252.0,15.76,15.79,15.75,15.79,45252.0
2018-03-26 10:35:00,15.79,15.81,15.78,15.81,195936.0,15.79,15.81,15.78,15.81,195936.0
2018-03-26 10:40:00,15.81,15.81,15.79,15.81,215293.0,15.81,15.81,15.79,15.81,215293.0
2018-03-26 10:45:00,15.81,15.82,15.8,15.81,186942.0,15.81,15.82,15.8,15.81,186942.0
2018-03-26 10:50:00,15.82,15.82,15.79,15.79,119873.0,15.82,15.82,15.79,15.79,119873.0
2018-03-26 10:55:00,15.79,15.8,15.77,15.78,52205.0,15.79,15.8,15.77,15.78,52205.0
2018-03-26 11:00:00,15.78,15.78,15.77,15.78,49171.0,15.78,15.78,15.77,15.78,49171.0
2018-03-26 11:05:00,15.79,15.79,15.77,15.77,46643.0,15.79,15.79,15.77,15.77,46643.0
2018-03-26 11:10:00,15.78,15.79,15.77,15.78,89804.0,15.78,15.79,15.77,15.78,89804.0
2018-03-26 11:15:00,15.78,15.79,15.77,15.78,77783.0,15.78,15.79,15.77,15.78,77783.0
2018-03-26 11:20:00,15.78,15.79,15.77,15.77,139015.0,15.78,15.79,15.77,15.77,139015.0
2018-03-26 11:25:00,15.78,15.79,15.77,15.78,101347.0,15.78,15.79,15.77,15.78,101347.0
2018-03-26 11:30:00,15.78,15.79,15.77,15.78,149060.0,15.78,15.79,15.77,15.78,149060.0
2018-03-26 11:35:00,15.78,15.8,15.78,15.79,60232.0,15.78,15.8,15.78,15.79,60232.0
2018-03-26 11:40:00,15.79,15.8,15.78,15.79,90207.0,15.79,15.8,15.78,15.79,90207.0
2018-03-26 11:45:00,15.79,15.8,15.78,15.79,106429.0,15.79,15.8,15.78,15.79,106429.0
2018-03-26 11:50:00,15.79,15.79,15.78,15.78,36956.0,15.79,15.79,15.78,15.78,36956.0
2018-03-26 11:55:00,15.78,15.79,15.77,15.78,37813.0,15.78,15.79,15.77,15.78,37813.0
2018-03-26 12:00:00,15.77,15.78,15.75,15.76,107046.0,15.77,15.78,15.75,15.76,107046.0
2018-03-26 12:05:00,15.76,15.77,15.75,15.76,57955.0,15.76,15.77,15.75,15.76,57955.0
2018-03-26 12:10:00,15.76,15.77,15.75,15.75,53857.0,15.76,15.77,15.75,15.75,53857.0
2018-03-26 12:15:00,15.75,15.75,15.74,15.75,94714.0,15.75,15.75,15.74,15.75,94714.0
2018-03-26 12:20:00,15.74,15.76,15.74,15.76,71089.0,15.74,15.76,15.74,15.76,71089.0
2018-03-26 12:25:00,15.76,15.77,15.75,15.77,34130.0,15.76,15.77,15.75,15.77,34130.0
2018-03-26 12:30:00,15.77,15.77,15.76,15.77,19307.0,15.77,15.77,15.76,15.77,19307.0
2018-03-26 12:35:00,15.77,15.78,15.76,15.78,194197.0,15.77,15.78,15.76,15.78,194197.0
2018-03-26 12:40:00,15.78,15.78,15.75,15.76,149738.0,15.78,15.78,15.75,15.76,149738.0
2018-03-26 12:45:00,15.75,15.75,15.71,15.74,549142.0,15.75,15.75,15.71,15.74,549142.0
2018-03-26 12:50:00,15.75,15.76,15.74,15.76,128904.0,15.75,15.76,15.74,15.76,128904.0
2018-03-26 12:55:00,15.76,15.76,15.75,15.75,48688.0,15.76,15.76,15.75,15.75,48688.0
2018-03-26 13:00:00,15.75,15.76,15.74,15.74,88619.0,15.75,15.76,15.74,15.74,88619.0
2018-03-26 13:05:00,15.74,15.75,15.73,15.73,33524.0,15.74,15.75,15.73,15.73,33524.0
2018-03-26 13:10:00,15.73,15.74,15.73,15.74,43059.0,15.73,15.74,15.73,15.74,43059.0
2018-03-26 13:15:00,15.73,15.73,15.72,15.73,42138.0,15.73,15.73,15.72,15.73,42138.0
2018-03-26 13:20:00,15.72,15.73,15.71,15.72,115829.0,15.72,15.73,15.71,15.72,115829.0
2018-03-26 13:25:00,15.72,15.72,15.71,15.71,45545.0,15.72,15.72,15.71,15.71,45545.0
2018-03-26 13:30:00,15.71,15.72,15.71,15.71,35875.0,15.71,15.72,15.71,15.71,35875.0
2018-03-26 13:35:00,15.71,15.72,15.71,15.71,22359.0,15.71,15.72,15.71,15.71,22359.0
2018-03-26 13:40:00,15.72,15.72,15.71,15.71,58645.0,15.72,15.72,15.71,15.71,58645.0
2018-03-26 13:45:00,15.72,15.74,15.71,15.74,123941.0,15.72,15.74,15.71,15.74,123941.0
2018-03-26 13:50:00,15.74,15.74,15.73,15.74,13983.0,15.74,15.74,15.73,15.74,13983.0
2018-03-26 13:55:00,15.74,15.74,15.73,15.73,30438.0,15.74,15.74,15.73,15.73,30438.0
2018-03-26 14:00:00,15.73,15.75,15.73,15.75,73208.0,15.73,15.75,15.73,15.75,73208.0
2018-03-26 14:05:00,15.75,15.75,15.74,15.75,7341.0,15.75,15.75,15.74,15.75,7341.0
2018-03-26 14:10:00,15.75,15.75,15.74,15.75,52445.0,15.75,15.75,15.74,15.75,52445.0
2018-03-26 14:15:00,15.74,15.75,15.74,15.74,41660.0,15.74,15.75,15.74,15.74,41660.0
2018-03-26 14:20:00,15.74,15.75,15.74,15.74,28770.0,15.74,15.75,15.74,15.74,28770.0
2018-03-26 14:25:00,15.74,15.75,15.74,15.74,25728.0,15.74,15.75,15.74,15.74,25728.0
2018-03-26 14:30:00,15.74,15.75,15.73,15.73,86121.0,15.74,15.75,15.73,15.73,86121.0
2018-03-26 14:35:00,15.74,15.74,15.73,15.73,36969.0,15.74,15.74,15.73,15.73,36969.0
2018-03-26 14:40:00,15.73,15.74,15.72,15.73,158291.0,15.73,15.74,15.72,15.73,158291.0
2018-03-26 14:45:00,15.73,15.74,15.73,15.74,75123.0,15.73,15.74,15.73,15.74,75123.0
2018-03-26 14:50:00,15.74,15.75,15.73,15.74,81005.0,15.74,15.75,15.73,15.74,81005.0
2018-03-26 14:55:00,15.75,15.75,15.74,15.74,25850.0,15.75,15.75,15.74,15.74,25850.0
2018-03-26 15:00:00,15.74,15.75,15.73,15.74,108809.0,15.74,15.75,15.73,15.74,108809.0
2018-03-26 15:05:00,15.74,15.74,15.73,15.74,34470.0,15.74,15.74,15.73,15.74,34470.0
2018-03-26 15:10:00,15.73,15.74,15.73,15.74,70539.0,15.73,15.74,15.73,15.74,70539.0
2018-03-26 15:15:00,15.74,15.74,15.73,15.74,65499.0,15.74,15.74,15.73,15.74,65499.0
2018-03-26 15:20:00,15.74,15.75,15.73,15.75,76339.0,15.74,15.75,15.73,15.75,76339.0
2018-03-26 15:25:00,15.75,15.75,15.73,15.73,74143.0,15.75,15.75,15.73,15.73,74143.0
2018-03-26 15:30:00,15.73,15.74,15.72,15.73,65491.0,15.73,15.74,15.72,15.73,65491.0
2018-03-26 15:35:00,15.73,15.73,15.72,15.72,95051.0,15.73,15.73,15.72,15.72,95051.0
2018-03-26 15:40:00,15.72,15.73,15.71,15.72,138923.0,15.72,15.73,15.71,15.72,138923.0
2018-03-26 15:45:00,15.72,15.72,15.71,15.71,120947.0,15.72,15.72,15.71,15.71,120947.0
2018-03-26 15:50:00,15.72,15.72,15.71,15.71,200723.0,15.72,15.72,15.71,15.71,200723.0
2018-03-26 15:55:00,15.72,15.73,15.71,15.72,419660.0,15.72,15.73,15.71,15.72,419660.0
2018-03-27 09:30:00,15.62,15.63,15.59,15.6,329310.0,15.62,15.63,15.59,15.6,329310.0
2018-03-27 09:35:00,15.6,15.62,15.59,15.61,1092692.0,15.6,15.62,15.59,15.61,1092692.0
2018-03-27 09:40:00,15.6,15.61,15.57,15.59,240058.0,15.6,15.61,15.57,15.59,240058.0
2018-03-27 09:45:00,15.59,15.61,15.58,15.61,154768.0,15.59,15.61,15.58,15.61,154768.0
2018-03-27 09:50:00,15.6,15.61,15.6,15.61,38180.0,15.6,15.61,15.6,15.61,38180.0
2018-03-27 09:55:00,15.61,15.62,15.6,15.6,114982.0,15.61,15.62,15.6,15.6,114982.0
2018-03-27 10:00:00,15.61,15.61,15.59,15.59,167688.0,15.61,15.61,15.59,15.59,167688.0
2018-03-27 10:05:00,15.6,15.64,15.59,15.63,75345.0,15.6,15.64,15.59,15.63,75345.0
2018-03-27 10:10:00,15.62,15.63,15.6,15.61,119558.0,15.62,15.63,15.6,15.61,119558.0
2018-03-27 10:15:00,15.6,15.61,15.59,15.59,100022.0,15.6,15.61,15.59,15.59,100022.0
2018-03-27 10:20:00,15.59,15.6,15.58,15.59,151675.0,15.59,15.6,15.58,15.59,151675.0
2018-03-27 10:25:00,15.59,15.59,15.57,15.59,145073.0,15.59,15.59,15.57,15.59,145073.0
2018-03-27 10:30:00,15.6,15.6,15.55,15.58,221088.0,15.6,15.6,15.55,15.58,221088.0
2018-03-27 10:35:00,15.58,15.6,15.57,15.59,131798.0,15.58,15.6,15.57,15.59,131798.0
2018-03-27 10:40:00,15.58,15.59,15.57,15.58,63115.0,15.58,15.59,15.57,15.58,63115.0
2018-03-27 10:45:00,15.58,15.58,15.57,15.57,25607.0,15.58,15.58,15.57,15.57,25607.0
2018-03-27 10:50:00,15.57,15.57,15.55,15.56,326698.0,15.57,15.57,15.55,15.56,326698.0
2018-03-27 10:55:00,15.56,15.57,15.52,15.53,226331.0,15.56,15.57,15.52,15.53,226331.0
2018-03-27 11:00:00,15.54,15.56,15.53,15.54,106866.0,15.54,15.56,15.53,15.54,106866.0
2018-03-27 11:05:00,15.54,15.54,15.52,15.54,61091.0,15.54,15.54,15.52,15.54,61091.0
2018-03-27 11:10:00,15.54,15.56,15.53,15.56,128529.0,15.54,15.56,15.53,15.56,128529.0
2018-03-27 11:15:00,15.56,15.57,15.54,15.57,155905.0,15.56,15.57,15.54,15.57,155905.0
2018-03-27 11:20:00,15.56,15.56,15.55,15.56,51471.0,15.56,15.56,15.55,15.56,51471.0
2018-03-27 11:25:00,15.56,15.57,15.55,15.56,40544.0,15.56,15.57,15.55,15.56,40544.0
2018-03-27 11:30:00,15.56,15.56,15.55,15.56,53979.0,15.56,15.56,15.55,15.56,53979.0
2018-03-27 11:35:00,15.56,15.56,15.55,15.55,31813.0,15.56,15.56,15.55,15.55,31813.0
2018-03-27 11:40:00,15.55,15.57,15.55,15.57,49342.0,15.55,15.57,15.55,15.57,49342.0
2018-03-27 11:45:00,15.56,15.58,15.56,15.58,98448.0,15.56,15.58,15.56,15.58,98448.0
2018-03-27 11:50:00,15.57,15.58,15.57,15.58,82130.0,15.57,15.58,15.57,15.58,82130.0
2018-03-27 11:55:00,15.58,15.59,15.57,15.59,86811.0,15.58,15.59,15.57,15.59,86811.0
2018-03-27 12:00:00,15.59,15.59,15.58,15.59,16817.0,15.59,15.59,15.58,15.59,16817.0
2018-03-27 12:05:00,15.58,15.59,15.57,15.58,81023.0,15.58,15.59,15.57,15.58,81023.0
2018-03-27 12:10:00,15.58,15.6,15.58,15.6,47920.0,15.58,15.6,15.58,15.6,47920.0
2018-03-27 12:15:00,15.59,15.6,15.58,15.6,72067.0,15.59,15.6,15.58,15.6,72067.0
2018-03-27 12:20:00,15.59,15.6,15.58,15.59,114633.0,15.59,15.6,15.58,15.59,114633.0
2018-03-27 12:25:00,15.59,15.59,15.57,15.58,44205.0,15.59,15.59,15.57,15.58,44205.0
2018-03-27 12:30:00,15.58,15.59,15.57,15.58,57459.0,15.58,15.59,15.57,15.58,57459.0
2018-03-27 12:35:00,15.58,15.6,15.58,15.59,65600.0,15.58,15.6,15.58,15.59,65600.0
2018-03-27 12:40:00,15.6,15.61,15.59,15.6,52231.0,15.6,15.61,15.59,15.6,52231.0
2018-03-27 12:45:00,15.6,15.6,15.59,15.6,54289.0,15.6,15.6,15.59,15.6,54289.0
2018-03-27 12:50:00,15.6,15.62,15.59,15.62,57155.0,15.6,15.62,15.59,15.62,57155.0
2018-03-27 12:55:00,15.62,15.62,15.6,15.6,65997.0,15.62,15.62,15.6,15.6,65997.0
2018-03-27 13:00:00,15.6,15.61,15.6,15.61,22180.0,15.6,15.61,15.6,15.61,22180.0
2018-03-27 13:05:00,15.6,15.61,15.59,15.6,48098.0,15.6,15.61,15.59,15.6,48098.0
2018-03-27 13:10:00,15.6,15.61,15.6,15.6,18062.0,15.6,15.61,15.6,15.6,18062.0
2018-03-27 13:15:00,15.6,15.6,15.59,15.6,30914.0,15.6,15.6,15.59,15.6,30914.0
2018-03-27 13:20:00,15.59,15.6,15.58,15.59,78859.0,15.59,15.6,15.58,15.59,78859.0
2018-03-27 13:25:00,15.59,15.6,15.58,15.59,57305.0,15.59,15.6,15.58,15.59,57305.0
2018-03-27 13:30:00,15.59,15.59,15.58,15.59,11000.0,15.59,15.59,15.58,15.59,11000.0
2018-03-27 13:35:00,15.59,15.59,15.58,15.59,18960.0,15.59,15.59,15.58,15.59,18960.0
2018-03-27 13:40:00,15.59,15.59,15.58,15.59,12589.0,15.59,15.59,15.58,15.59,12589.0
2018-03-27 13:45:00,15.59,15.6,15.58,15.6,46225.0,15.59,15.6,15.58,15.6,46225.0
2018-03-27 13:50:00,15.6,15.6,15.58,15.59,37519.0,15.6,15.6,15.58,15.59,37519.0
2018-03-27 13:55:00,15.58,15.59,15.57,15.58,90038.0,15.58,15.59,15.57,15.58,90038.0
2018-03-27 14:00:00,15.58,15.59,15.58,15.59,50532.0,15.58,15.59,15.58,15.59,50532.0
2018-03-27 14:05:00,15.58,15.6,15.58,15.6,42292.0,15.58,15.6,15.58,15.6,42292.0
2018-03-27 14:10:00,15.6,15.6,15.59,15.6,32793.0,15.6,15.6,15.59,15.6,32793.0
2018-03-27 14:15:00,15.6,15.6,15.59,15.59,57095.0,15.6,15.6,15.59,15.59,57095.0
2018-03-27 14:20:00,15.6,15.6,15.59,15.59,23825.0,15.6,15.6,15.59,15.59,23825.0
2018-03-27 14:25:00,15.6,15.6,15.59,15.6,56052.0,15.6,15.6,15.59,15.6,56052.0
2018-03-27 14:30:00,15.59,15.6,15.58,15.59,69961.0,15.59,15.6,15.58,15.59,69961.0
2018-03-27 14:35:00,15.59,15.59,15.58,15.58,50141.0,15.59,15.59,15.58,15.58,50141.0
2018-03-27 14:40:00,15.59,15.59,15.58,15.59,62433.0,15.59,15.59,15.58,15.59,62433.0
2018-03-27 14:45:00,15.59,15.59,15.57,15.58,131707.0,15.59,15.59,15.57,15.58,131707.0
2018-03-27 14:50:00,15.58,15.58,15.57,15.58,66025.0,15.58,15.58,15.57,15.58,66025.0
2018-03-27 14:55:00,15.58,15.58,15.57,15.58,41606.0,15.58,15.58,15.57,15.58,41606.0
2018-03-27 15:00:00,15.58,15.58,15.56,15.57,103861.0,15.58,15.58,15.56,15.57,103861.0
2018-03-27 15:05:00,15.57,15.58,15.56,15.58,57445.0,15.57,15.58,15.56,15.58,57445.0
2018-03-27 15:10:00,15.58,15.58,15.57,15.58,53716.0,15.58,15.58,15.57,15.58,53716.0
2018-03-27 15:15:00,15.58,15.59,15.57,15.59,105584.0,15.58,15.59,15.57,15.59,105584.0
2018-03-27 15:20:00,15.59,15.59,15.57,15.58,103514.0,15.59,15.59,15.57,15.58,103514.0
2018-03-27 15:25:00,15.58,15.58,15.57,15.58,51980.0,15.58,15.58,15.57,15.58,51980.0
2018-03-27 15:30:00,15.57,15.58,15.57,15.58,119659.0,15.57,15.58,15.57,15.58,119659.0
2018-03-27 15:35:00,15.58,15.59,15.57,15.58,106563.0,15.58,15.59,15.57,15.58,106563.0
2018-03-27 15:40:00,15.58,15.58,15.57,15.57,115867.0,15.58,15.58,15.57,15.57,115867.0
2018-03-27 15:45:00,15.57,15.57,15.55,15.56,211342.0,15.57,15.57,15.55,15.56,211342.0
2018-03-27 15:50:00,15.55,15.57,15.55,15.56,196498.0,15.55,15.57,15.55,15.56,196498.0
2018-03-27 15:55:00,15.56,15.57,15.56,15.57,388423.0,15.56,15.57,15.56,15.57,388423.0
2018-03-28 09:30:00,15.43,15.43,15.41,15.42,322504.0,15.43,15.43,15.41,15.42,322504.0
2018-03-28 09:35:00,15.42,15.43,15.4,15.42,259227.0,15.42,15.43,15.4,15.42,259227.0
2018-03-28 09:40:00,15.42,15.43,15.39,15.39,296722.0,15.42,15.43,15.39,15.39,296722.0
2018-03-28 09:45:00,15.4,15.41,15.38,15.39,118162.0,15.4,15.41,15.38,15.39,118162.0
2018-03-28 09:50:00,15.39,15.41,15.38,15.41,61175.0,15.39,15.41,15.38,15.41,61175.0
2018-03-28 09:55:00,15.4,15.41,15.39,15.41,157987.0,15.4,15.41,15.39,15.41,157987.0
2018-03-28 10:00:00,15.4,15.42,15.39,15.39,143783.0,15.4,15.42,15.39,15.39,143783.0
2018-03-28 10:05:00,15.4,15.41,15.39,15.4,247501.0,15.4,15.41,15.39,15.4,247501.0
2018-03-28 10:10:00,15.4,15.4,15.36,15.38,453976.0,15.4,15.4,15.36,15.38,453976.0
2018-03-28 10:15:00,15.38,15.39,15.36,15.37,131498.0,15.38,15.39,15.36,15.37,131498.0
2018-03-28 10:20:00,15.37,15.38,15.36,15.36,127765.0,15.37,15.38,15.36,15.36,127765.0
2018-03-28 10:25:00,15.37,15.37,15.35,15.36,129257.0,15.37,15.37,15.35,15.36,129257.0
2018-03-28 10:30:00,15.36,15.37,15.35,15.36,90236.0,15.36,15.37,15.35,15.36,90236.0
2018-03-28 10:35:00,15.35,15.36,15.34,15.35,175453.0,15.35,15.36,15.34,15.35,175453.0
2018-03-28 10:40:00,15.36,15.36,15.33,15.35,169808.0,15.36,15.36,15.33,15.35,169808.0
2018-03-28 10:45:00,15.35,15.36,15.34,15.35,192953.0,15.35,15.36,15.34,15.35,192953.0
2018-03-28 10:50:00,15.35,15.35,15.33,15.34,99673.0,15.35,15.35,15.33,15.34,99673.0
2018-03-28 10:55:00,15.34,15.35,15.32,15.35,70980.0,15.34,15.35,15.32,15.35,70980.0
2018-03-28 11:00:00,15.35,15.36,15.35,15.36,71061.0,15.35,15.36,15.35,15.36,71061.0
2018-03-28 11:05:00,15.36,15.38,15.35,15.38,108495.0,15.36,15.38,15.35,15.38,108495.0
2018-03-28 11:10:00,15.38,15.38,15.35,15.36,72861.0,15.38,15.38,15.35,15.36,72861.0
2018-03-28 11:15:00,15.36,15.38,15.35,15.37,51702.0,15.36,15.38,15.35,15.37,51702.0
2018-03-28 11:20:00,15.38,15.38,15.34,15.35,113926.0,15.38,15.38,15.34,15.35,113926.0
2018-03-28 11:25:00,15.35,15.36,15.34,15.35,46835.0,15.35,15.36,15.34,15.35,46835.0
2018-03-28 11:30:00,15.35,15.36,15.33,15.33,50416.0,15.35,15.36,15.33,15.33,50416.0
2018-03-28 11:35:00,15.34,15.35,15.33,15.34,80321.0,15.34,15.35,15.33,15.34,80321.0
2018-03-28 11:40:00,15.34,15.35,15.33,15.35,96128.0,15.34,15.35,15.33,15.35,96128.0
2018-03-28 11:45:00,15.35,15.36,15.34,15.36,121298.0,15.35,15.36,15.34,15.36,121298.0
2018-03-28 11:50:00,15.36,15.37,15.35,15.35,101458.0,15.36,15.37,15.35,15.35,101458.0
2018-03-28 11:55:00,15.35,15.37,15.34,15.36,123365.0,15.35,15.37,15.34,15.36,123365.0
2018-03-28 12:00:00,15.36,15.36,15.33,15.34,141219.0,15.36,15.36,15.33,15.34,141219.0
2018-03-28 12:05:00,15.33,15.35,15.33,15.35,42500.0,15.33,15.35,15.33,15.35,42500.0
2018-03-28 12:10:00,15.34,15.36,15.34,15.34,37319.0,15.34,15.36,15.34,15.34,37319.0
2018-03-28 12:15:00,15.34,15.35,15.33,15.35,55242.0,15.34,15.35,15.33,15.35,55242.0
2018-03-28 12:20:00,15.35,15.36,15.34,15.36,19441.0,15.35,15.36,15.34,15.36,19441.0
2018-03-28 12:25:00,15.36,15.37,15.35,15.36,49296.0,15.36,15.37,15.35,15.36,49296.0
2018-03-28 12:30:00,15.36,15.36,15.35,15.36,9970.0,15.36,15.36,15.35,15.36,9970.0
2018-03-28 12:35:00,15.36,15.36,15.35,15.36,22575.0,15.36,15.36,15.35,15.36,22575.0
2018-03-28 12:40:00,15.36,15.37,15.35,15.36,65510.0,15.36,15.37,15.35,15.36,65510.0
2018-03-28 12:45:00,15.35,15.36,15.35,15.36,24620.0,15.35,15.36,15.35,15.36,24620.0
2018-03-28 12:50:00,15.35,15.36,15.35,15.36,50198.0,15.35,15.36,15.35,15.36,50198.0
2018-03-28 12:55:00,15.36,15.37,15.35,15.36,64058.0,15.36,15.37,15.35,15.36,64058.0
2018-03-28 13:00:00,15.36,15.37,15.34,15.34,90771.0,15.36,15.37,15.34,15.34,90771.0
2018-03-28 13:05:00,15.35,15.36,15.35,15.36,30735.0,15.35,15.36,15.35,15.36,30735.0
2018-03-28 13:10:00,15.36,15.36,15.34,15.34,63242.0,15.36,15.36,15.34,15.34,63242.0
2018-03-28 13:15:00,15.35,15.35,15.34,15.34,37513.0,15.35,15.35,15.34,15.34,37513.0
2018-03-28 13:20:00,15.33,15.35,15.33,15.35,69801.0,15.33,15.35,15.33,15.35,69801.0
2018-03-28 13:25:00,15.34,15.36,15.34,15.35,34925.0,15.34,15.36,15.34,15.35,34925.0
2018-03-28 13:30:00,15.35,15.36,15.34,15.35,72809.0,15.35,15.36,15.34,15.35,72809.0
2018-03-28 13:35:00,15.34,15.36,15.34,15.36,54861.0,15.34,15.36,15.34,15.36,54861.0
2018-03-28 13:40:00,15.36,15.36,15.35,15.35,16353.0,15.36,15.36,15.35,15.35,16353.0
2018-03-28 13:45:00,15.36,15.37,15.35,15.35,110356.0,15.36,15.37,15.35,15.35,110356.0
2018-03-28 13:50:00,15.35,15.36,15.34,15.36,44067.0,15.35,15.36,15.34,15.36,44067.0
2018-03-28 13:55:00,15.36,15.36,15.35,15.35,38944.0,15.36,15.36,15.35,15.35,38944.0
2018-03-28 14:00:00,15.36,15.36,15.34,15.35,83030.0,15.36,15.36,15.34,15.35,83030.0
2018-03-28 14:05:00,15.35,15.35,15.34,15.34,18231.0,15.35,15.35,15.34,15.34,18231.0
2018-03-28 14:10:00,15.35,15.35,15.34,15.34,17693.0,15.35,15.35,15.34,15.34,17693.0
2018-03-28 14:15:00,15.35,15.35,15.33,15.34,59149.0,15.35,15.35,15.33,15.34,59149.0
2018-03-28 14:20:00,15.34,15.34,15.32,15.33,69203.0,15.34,15.34,15.32,15.33,69203.0
2018-03-28 14:25:00,15.33,15.34,15.32,15.32,91123.0,15.33,15.34,15.32,15.32,91123.0
2018-03-28 14:30:00,15.33,15.33,15.32,15.33,36163.0,15.33,15.33,15.32,15.33,36163.0
2018-03-28 14:35:00,15.33,15.33,15.32,15.33,99966.0,15.33,15.33,15.32,15.33,99966.0
2018-03-28 14:40:00,15.33,15.34,15.32,15.33,51863.0,15.33,15.34,15.32,15.33,51863.0
2018-03-28 14:45:00,15.34,15.34,15.32,15.33,112232.0,15.34,15.34,15.32,15.33,112232.0
2018-03-28 14:50:00,15.33,15.34,15.32,15.34,150968.0,15.33,15.34,15.32,15.34,150968.0
2018-03-28 14:55:00,15.34,15.36,15.33,15.34,151212.0,15.34,15.36,15.33,15.34,151212.0
2018-03-28 15:00:00,15.35,15.37,15.34,15.36,241024.0,15.35,15.37,15.34,15.36,241024.0
2018-03-28 15:05:00,15.36,15.37,15.35,15.35,103412.0,15.36,15.37,15.35,15.35,103412.0
2018-03-28 15:10:00,15.36,15.36,15.35,15.36,78037.0,15.36,15.36,15.35,15.36,78037.0
2018-03-28 15:15:00,15.36,15.36,15.34,15.35,137796.0,15.36,15.36,15.34,15.35,137796.0
2018-03-28 15:20:00,15.34,15.35,15.34,15.35,109174.0,15.34,15.35,15.34,15.35,109174.0
2018-03-28 15:25:00,15.35,15.35,15.34,15.35,51582.0,15.35,15.35,15.34,15.35,51582.0
2018-03-28 15:30:00,15.35,15.36,15.34,15.36,209878.0,15.35,15.36,15.34,15.36,209878.0
2018-03-28 15:35:00,15.36,15.36,15.35,15.35,130670.0,15.36,15.36,15.35,15.35,130670.0
2018-03-28 15:40:00,15.35,15.37,15.35,15.37,260426.0,15.35,15.37,15.35,15.37,260426.0
2018-03-28 15:45:00,15.37,15.37,15.35,15.35,179859.0,15.37,15.37,15.35,15.35,179859.0
2018-03-28 15:50:00,15.36,15.36,15.35,15.36,261040.0,15.36,15.36,15.35,15.36,261040.0
2018-03-28 15:55:00,15.36,15.36,15.35,15.36,338837.0,15.36,15.36,15.35,15.36,338837.0
2018-03-29 09:30:00,15.31,15.38,15.3,15.36,329455.0,15.31,15.38,15.3,15.36,329455.0
2018-03-29 09:35:00,15.36,15.38,15.36,15.37,120703.0,15.36,15.38,15.36,15.37,120703.0
2018-03-29 09:40:00,15.37,15.37,15.34,15.35,94101.0,15.37,15.37,15.34,15.35,94101.0
2018-03-29 09:45:00,15.35,15.35,15.33,15.34,65703.0,15.35,15.35,15.33,15.34,65703.0
2018-03-29 09:50:00,15.34,15.36,15.33,15.34,73840.0,15.34,15.36,15.33,15.34,73840.0
2018-03-29 09:55:00,15.34,15.35,15.33,15.34,101990.0,15.34,15.35,15.33,15.34,101990.0
2018-03-29 10:00:00,15.34,15.35,15.33,15.35,57417.0,15.34,15.35,15.33,15.35,57417.0
2018-03-29 10:05:00,15.34,15.35,15.33,15.34,99123.0,15.34,15.35,15.33,15.34,99123.0
2018-03-29 10:10:00,15.34,15.35,15.34,15.34,54790.0,15.34,15.35,15.34,15.34,54790.0
2018-03-29 10:15:00,15.35,15.35,15.34,15.34,47942.0,15.35,15.35,15.34,15.34,47942.0
2018-03-29 10:20:00,15.34,15.36,15.33,15.36,90061.0,15.34,15.36,15.33,15.36,90061.0
2018-03-29 10:25:00,15.36,15.37,15.35,15.36,28770.0,15.36,15.37,15.35,15.36,28770.0
2018-03-29 10:30:00,15.37,15.37,15.34,15.36,131380.0,15.37,15.37,15.34,15.36,131380.0
2018-03-29 10:35:00,15.35,15.4,15.35,15.38,295477.0,15.35,15.4,15.35,15.38,295477.0
2018-03-29 10:40:00,15.38,15.39,15.37,15.37,194434.0,15.38,15.39,15.37,15.37,194434.0
2018-03-29 10:45:00,15.38,15.38,15.36,15.37,83894.0,15.38,15.38,15.36,15.37,83894.0
2018-03-29 10:50:00,15.37,15.39,15.36,15.38,85894.0,15.37,15.39,15.36,15.38,85894.0
2018-03-29 10:55:00,15.38,15.38,15.36,15.37,235496.0,15.38,15.38,15.36,15.37,235496.0
2018-03-29 11:00:00,15.38,15.41,15.37,15.41,131477.0,15.38,15.41,15.37,15.41,131477.0
2018-03-29 11:05:00,15.41,15.41,15.38,15.4,148838.0,15.41,15.41,15.38,15.4,148838.0
2018-03-29 11:10:00,15.39,15.4,15.38,15.39,26641.0,15.39,15.4,15.38,15.39,26641.0
2018-03-29 11:15:00,15.39,15.4,15.38,15.39,61498.0,15.39,15.4,15.38,15.39,61498.0
2018-03-29 11:20:00,15.38,15.39,15.38,15.38,27554.0,15.38,15.39,15.38,15.38,27554.0
2018-03-29 11:25:00,15.38,15.39,15.36,15.37,104136.0,15.38,15.39,15.36,15.37,104136.0
2018-03-29 11:30:00,15.37,15.37,15.34,15.36,135860.0,15.37,15.37,15.34,15.36,135860.0
2018-03-29 11:35:00,15.36,15.37,15.35,15.37,53987.0,15.36,15.37,15.35,15.37,53987.0
2018-03-29 11:40:00,15.37,15.38,15.36,15.37,44562.0,15.37,15.38,15.36,15.37,44562.0
2018-03-29 11:45:00,15.37,15.38,15.35,15.36,127263.0,15.37,15.38,15.35,15.36,127263.0
2018-03-29 11:50:00,15.36,15.38,15.36,15.37,87920.0,15.36,15.38,15.36,15.37,87920.0
2018-03-29 11:55:00,15.37,15.38,15.36,15.38,50134.0,15.37,15.38,15.36,15.38,50134.0
2018-03-29 12:00:00,15.38,15.38,15.37,15.38,6628.0,15.38,15.38,15.37,15.38,6628.0
2018-03-29 12:05:00,15.38,15.39,15.37,15.38,99810.0,15.38,15.39,15.37,15.38,99810.0
2018-03-29 12:10:00,15.38,15.39,15.37,15.38,52838.0,15.38,15.39,15.37,15.38,52838.0
2018-03-29 12:15:00,15.37,15.39,15.37,15.39,32516.0,15.37,15.39,15.37,15.39,32516.0
2018-03-29 12:20:00,15.39,15.39,15.38,15.39,14976.0,15.39,15.39,15.38,15.39,14976.0
2018-03-29 12:25:00,15.39,15.39,15.38,15.39,58065.0,15.39,15.39,15.38,15.39,58065.0
2018-03-29 12:30:00,15.38,15.39,15.37,15.39,57600.0,15.38,15.39,15.37,15.39,57600.0
2018-03-29 12:35:00,15.38,15.38,15.36,15.37,50198.0,15.38,15.38,15.36,15.37,50198.0
2018-03-29 12:40:00,15.37,15.37,15.36,15.37,47176.0,15.37,15.37,15.36,15.37,47176.0
2018-03-29 12:45:00,15.37,15.37,15.36,15.37,44477.0,15.37,15.37,15.36,15.37,44477.0
2018-03-29 12:50:00,15.36,15.37,15.35,15.36,25977.0,15.36,15.37,15.35,15.36,25977.0
2018-03-29 12:55:00,15.36,15.37,15.35,15.36,72516.0,15.36,15.37,15.35,15.36,72516.0
2018-03-29 13:00:00,15.37,15.37,15.35,15.36,27755.0,15.37,15.37,15.35,15.36,27755.0
2018-03-29 13:05:00,15.35,15.36,15.34,15.35,111501.0,15.35,15.36,15.34,15.35,111501.0
2018-03-29 13:10:00,15.35,15.36,15.35,15.35,19120.0,15.35,15.36,15.35,15.35,19120.0
2018-03-29 13:15:00,15.36,15.36,15.35,15.36,30272.0,15.36,15.36,15.35,15.36,30272.0
2018-03-29 13:20:00,15.36,15.37,15.35,15.36,87418.0,15.36,15.37,15.35,15.36,87418.0
2018-03-29 13:25:00,15.36,15.38,15.36,15.38,28793.0,15.36,15.38,15.36,15.38,28793.0
2018-03-29 13:30:00,15.38,15.38,15.37,15.37,21009.0,15.38,15.38,15.37,15.37,21009.0
2018-03-29 13:35:00,15.37,15.38,15.37,15.38,22198.0,15.37,15.38,15.37,15.38,22198.0
2018-03-29 13:40:00,15.38,15.38,15.37,15.38,31117.0,15.38,15.38,15.37,15.38,31117.0
2018-03-29 13:45:00,15.38,15.39,15.37,15.39,47397.0,15.38,15.39,15.37,15.39,47397.0
2018-03-29 13:50:00,15.39,15.39,15.38,15.39,26120.0,15.39,15.39,15.38,15.39,26120.0
2018-03-29 13:55:00,15.39,15.4,15.38,15.39,55848.0,15.39,15.4,15.38,15.39,55848.0
2018-03-29 14:00:00,15.39,15.4,15.39,15.4,12238.0,15.39,15.4,15.39,15.4,12238.0
2018-03-29 14:05:00,15.39,15.4,15.39,15.4,41642.0,15.39,15.4,15.39,15.4,41642.0
2018-03-29 14:10:00,15.41,15.42,15.41,15.42,55845.0,15.41,15.42,15.41,15.42,55845.0
2018-03-29 14:15:00,15.42,15.42,15.4,15.41,50480.0,15.42,15.42,15.4,15.41,50480.0
2018-03-29 14:20:00,15.4,15.41,15.39,15.4,178846.0,15.4,15.41,15.39,15.4,178846.0
2018-03-29 14:25:00,15.4,15.42,15.39,15.41,44545.0,15.4,15.42,15.39,15.41,44545.0
2018-03-29 14:30:00,15.42,15.42,15.41,15.41,54881.0,15.42,15.42,15.41,15.41,54881.0
2018-03-29 14:35:00,15.41,15.42,15.41,15.42,15138.0,15.41,15.42,15.41,15.42,15138.0
2018-03-29 14:40:00,15.42,15.42,15.41,15.42,14456.0,15.42,15.42,15.41,15.42,14456.0
2018-03-29 14:45:00,15.42,15.43,15.41,15.42,59071.0,15.42,15.43,15.41,15.42,59071.0
2018-03-29 14:50:00,15.42,15.42,15.41,15.42,19830.0,15.42,15.42,15.41,15.42,19830.0
2018-03-29 14:55:00,15.42,15.42,15.41,15.42,18313.0,15.42,15.42,15.41,15.42,18313.0
2018-03-29 15:00:00,15.42,15.42,15.41,15.42,38247.0,15.42,15.42,15.41,15.42,38247.0
2018-03-29 15:05:00,15.42,15.43,15.41,15.42,103399.0,15.42,15.43,15.41,15.42,103399.0
2018-03-29 15:10:00,15.42,15.43,15.42,15.43,29098.0,15.42,15.43,15.42,15.43,29098.0
2018-03-29 15:15:00,15.42,15.43,15.42,15.43,17843.0,15.42,15.43,15.42,15.43,17843.0
2018-03-29 15:20:00,15.43,15.43,15.42,15.43,68987.0,15.43,15.43,15.42,15.43,68987.0
2018-03-29 15:25:00,15.43,15.43,15.42,15.43,29262.0,15.43,15.43,15.42,15.43,29262.0
2018-03-29 15:30:00,15.43,15.43,15.41,15.42,62358.0,15.43,15.43,15.41,15.42,62358.0
2018-03-29 15:35:00,15.41,15.42,15.41,15.42,17352.0,15.41,15.42,15.41,15.42,17352.0
2018-03-29 15:40:00,15.42,15.42,15.41,15.42,61631.0,15.42,15.42,15.41,15.42,61631.0
2018-03-29 15:45:00,15.42,15.42,15.41,15.42,73396.0,15.42,15.42,15.41,15.42,73396.0
2018-03-29 15:50:00,15.42,15.42,15.41,15.42,69287.0,15.42,15.42,15.41,15.42,69287.0
2018-03-29 15:55:00,15.42,15.42,15.41,15.42,280661.0,15.42,15.42,15.41,15.42,280661.0
2018-04-02 09:30:00,15.62,15.63,15.58,15.59,546236.0,15.62,15.63,15.58,15.59,546236.0
2018-04-02 09:35:00,15.6,15.61,15.58,15.61,185378.0,15.6,15.61,15.58,15.61,185378.0
2018-04-02 09:40:00,15.61,15.62,15.6,15.61,223428.0,15.61,15.62,15.6,15.61,223428.0
2018-04-02 09:45:00,15.61,15.61,15.58,15.6,210122.0,15.61,15.61,15.58,15.6,210122.0
2018-04-02 09:50:00,15.59,15.6,15.58,15.6,175070.0,15.59,15.6,15.58,15.6,175070.0
2018-04-02 09:55:00,15.6,15.61,15.59,15.6,74629.0,15.6,15.61,15.59,15.6,74629.0
2018-04-02 10:00:00,15.61,15.61,15.59,15.6,87399.0,15.61,15.61,15.59,15.6,87399.0
2018-04-02 10:05:00,15.6,15.61,15.58,15.58,159740.0,15.6,15.61,15.58,15.58,159740.0
2018-04-02 10:10:00,15.58,15.6,15.58,15.6,64297.0,15.58,15.6,15.58,15.6,64297.0
2018-04-02 10:15:00,15.6,15.64,15.6,15.63,199459.0,15.6,15.64,15.6,15.63,199459.0
2018-04-02 10:20:00,15.62,15.67,15.62,15.65,313651.0,15.62,15.67,15.62,15.65,313651.0
2018-04-02 10:25:00,15.65,15.66,15.64,15.65,193902.0,15.65,15.66,15.64,15.65,193902.0
2018-04-02 10:30:00,15.64,15.66,15.64,15.65,70748.0,15.64,15.66,15.64,15.65,70748.0
2018-04-02 10:35:00,15.65,15.67,15.64,15.65,140721.0,15.65,15.67,15.64,15.65,140721.0
2018-04-02 10:40:00,15.65,15.66,15.64,15.65,89623.0,15.65,15.66,15.64,15.65,89623.0
2018-04-02 10:45:00,15.66,15.67,15.65,15.66,147576.0,15.66,15.67,15.65,15.66,147576.0
2018-04-02 10:50:00,15.66,15.67,15.65,15.67,102654.0,15.66,15.67,15.65,15.67,102654.0
2018-04-02 10:55:00,15.67,15.7,15.66,15.67,344069.0,15.67,15.7,15.66,15.67,344069.0
2018-04-02 11:00:00,15.66,15.67,15.65,15.65,220915.0,15.66,15.67,15.65,15.65,220915.0
2018-04-02 11:05:00,15.65,15.66,15.65,15.65,71818.0,15.65,15.66,15.65,15.65,71818.0
2018-04-02 11:10:00,15.66,15.68,15.65,15.68,44782.0,15.66,15.68,15.65,15.68,44782.0
2018-04-02 11:15:00,15.67,15.69,15.66,15.67,72786.0,15.67,15.69,15.66,15.67,72786.0
2018-04-02 11:20:00,15.67,15.68,15.65,15.65,139558.0,15.67,15.68,15.65,15.65,139558.0
2018-04-02 11:25:00,15.66,15.66,15.64,15.64,53836.0,15.66,15.66,15.64,15.64,53836.0
2018-04-02 11:30:00,15.64,15.64,15.63,15.63,61687.0,15.64,15.64,15.63,15.63,61687.0
2018-04-02 11:35:00,15.63,15.64,15.6,15.61,129082.0,15.63,15.64,15.6,15.61,129082.0
2018-04-02 11:40:00,15.61,15.63,15.6,15.62,53557.0,15.61,15.63,15.6,15.62,53557.0
2018-04-02 11:45:00,15.63,15.64,15.62,15.64,41954.0,15.63,15.64,15.62,15.64,41954.0
2018-04-02 11:50:00,15.64,15.64,15.6,15.61,42473.0,15.64,15.64,15.6,15.61,42473.0
2018-04-02 11:55:00,15.61,15.63,15.6,15.63,67333.0,15.61,15.63,15.6,15.63,67333.0
2018-04-02 12:00:00,15.64,15.65,15.62,15.63,182936.0,15.64,15.65,15.62,15.63,182936.0
2018-04-02 12:05:00,15.64,15.64,15.63,15.63,60684.0,15.64,15.64,15.63,15.63,60684.0
2018-04-02 12:10:00,15.63,15.64,15.62,15.63,34542.0,15.63,15.64,15.62,15.63,34542.0
2018-04-02 12:15:00,15.62,15.63,15.62,15.62,30189.0,15.62,15.63,15.62,15.62,30189.0
2018-04-02 12:20:00,15.62,15.63,15.61,15.62,89642.0,15.62,15.63,15.61,15.62,89642.0
2018-04-02 12:25:00,15.63,15.64,15.62,15.63,31978.0,15.63,15.64,15.62,15.63,31978.0
2018-04-02 12:30:00,15.64,15.64,15.62,15.63,7039.0,15.64,15.64,15.62,15.63,7039.0
2018-04-02 12:35:00,15.62,15.63,15.61,15.62,26645.0,15.62,15.63,15.61,15.62,26645.0
2018-04-02 12:40:00,15.63,15.64,15.62,15.64,84406.0,15.63,15.64,15.62,15.64,84406.0
2018-04-02 12:45:00,15.63,15.64,15.62,15.63,15549.0,15.63,15.64,15.62,15.63,15549.0
2018-04-02 12:50:00,15.62,15.63,15.62,15.63,23061.0,15.62,15.63,15.62,15.63,23061.0
2018-04-02 12:55:00,15.63,15.65,15.62,15.64,46955.0,15.63,15.65,15.62,15.64,46955.0
2018-04-02 13:00:00,15.65,15.65,15.63,15.64,35971.0,15.65,15.65,15.63,15.64,35971.0
2018-04-02 13:05:00,15.64,15.65,15.63,15.65,117021.0,15.64,15.65,15.63,15.65,117021.0
2018-04-02 13:10:00,15.65,15.66,15.64,15.64,143021.0,15.65,15.66,15.64,15.64,143021.0
2018-04-02 13:15:00,15.64,15.69,15.64,15.68,125819.0,15.64,15.69,15.64,15.68,125819.0
2018-04-02 13:20:00,15.68,15.72,15.67,15.71,180388.0,15.68,15.72,15.67,15.71,180388.0
2018-04-02 13:25:00,15.71,15.72,15.7,15.71,105936.0,15.71,15.72,15.7,15.71,105936.0
2018-04-02 13:30:00,15.7,15.71,15.68,15.69,33461.0,15.7,15.71,15.68,15.69,33461.0
2018-04-02 13:35:00,15.7,15.7,15.69,15.69,65282.0,15.7,15.7,15.69,15.69,65282.0
2018-04-02 13:40:00,15.7,15.71,15.69,15.7,112978.0,15.7,15.71,15.69,15.7,112978.0
2018-04-02 13:45:00,15.7,15.71,15.69,15.7,157241.0,15.7,15.71,15.69,15.7,157241.0
2018-04-02 13:50:00,15.7,15.71,15.68,15.7,138283.0,15.7,15.71,15.68,15.7,138283.0
2018-04-02 13:55:00,15.71,15.71,15.68,15.69,61533.0,15.71,15.71,15.68,15.69,61533.0
2018-04-02 14:00:00,15.69,15.7,15.68,15.68,113593.0,15.69,15.7,15.68,15.68,113593.0
2018-04-02 14:05:00,15.68,15.69,15.66,15.67,69969.0,15.68,15.69,15.66,15.67,69969.0
2018-04-02 14:10:00,15.67,15.69,15.67,15.68,55106.0,15.67,15.69,15.67,15.68,55106.0
2018-04-02 14:15:00,15.69,15.69,15.68,15.69,41782.0,15.69,15.69,15.68,15.69,41782.0
2018-04-02 14:20:00,15.69,15.69,15.68,15.68,29312.0,15.69,15.69,15.68,15.68,29312.0
2018-04-02 14:25:00,15.69,15.69,15.68,15.68,22826.0,15.69,15.69,15.68,15.68,22826.0
2018-04-02 14:30:00,15.68,15.69,15.67,15.69,51065.0,15.68,15.69,15.67,15.69,51065.0
2018-04-02 14:35:00,15.68,15.69,15.67,15.68,73078.0,15.68,15.69,15.67,15.68,73078.0
2018-04-02 14:40:00,15.68,15.68,15.67,15.68,30936.0,15.68,15.68,15.67,15.68,30936.0
2018-04-02 14:45:00,15.68,15.68,15.67,15.68,68482.0,15.68,15.68,15.67,15.68,68482.0
2018-04-02 14:50:00,15.68,15.68,15.67,15.68,90026.0,15.68,15.68,15.67,15.68,90026.0
2018-04-02 14:55:00,15.67,15.68,15.66,15.67,155834.0,15.67,15.68,15.66,15.67,155834.0
2018-04-02 15:00:00,15.67,15.68,15.65,15.66,214812.0,15.67,15.68,15.65,15.66,214812.0
2018-04-02 15:05:00,15.66,15.67,15.66,15.66,86244.0,15.66,15.67,15.66,15.66,86244.0
2018-04-02 15:10:00,15.66,15.66,15.65,15.66,130263.0,15.66,15.66,15.65,15.66,130263.0
2018-04-02 15:15:00,15.66,15.66,15.65,15.66,129371.0,15.66,15.66,15.65,15.66,129371.0
2018-04-02 15:20:00,15.65,15.66,15.65,15.65,86578.0,15.65,15.66,15.65,15.65,86578.0
2018-04-02 15:25:00,15.66,15.66,15.65,15.66,96604.0,15.66,15.66,15.65,15.66,96604.0
2018-04-02 15:30:00,15.66,15.66,15.65,15.66,147743.0,15.66,15.66,15.65,15.66,147743.0
2018-04-02 15:35:00,15.66,15.66,15.64,15.65,181433.0,15.66,15.66,15.64,15.65,181433.0
2018-04-02 15:40:00,15.65,15.65,15.63,15.64,184340.0,15.65,15.65,15.63,15.64,184340.0
2018-04-02 15:45:00,15.64,15.64,15.63,15.64,128380.0,15.64,15.64,15.63,15.64,128380.0
2018-04-02 15:50:00,15.64,15.65,15.63,15.64,325180.0,15.64,15.65,15.63,15.64,325180.0
2018-04-02 15:55:00,15.64,15.66,15.63,15.66,419539.0,15.64,15.66,15.63,15.66,419539.0
2018-04-03 09:30:00,15.51,15.52,15.49,15.5,193298.0,15.51,15.52,15.49,15.5,193298.0
2018-04-03 09:35:00,15.51,15.52,15.49,15.5,76273.0,15.51,15.52,15.49,15.5,76273.0
2018-04-03 09:40:00,15.5,15.52,15.5,15.5,91943.0,15.5,15.52,15.5,15.5,91943.0
2018-04-03 09:45:00,15.5,15.53,15.48,15.53,182690.0,15.5,15.53,15.48,15.53,182690.0
2018-04-03 09:50:00,15.53,15.53,15.5,15.51,44205.0,15.53,15.53,15.5,15.51,44205.0
2018-04-03 09:55:00,15.51,15.52,15.49,15.5,77882.0,15.51,15.52,15.49,15.5,77882.0
2018-04-03 10:00:00,15.51,15.51,15.49,15.51,175697.0,15.51,15.51,15.49,15.51,175697.0
2018-04-03 10:05:00,15.51,15.51,15.49,15.49,70935.0,15.51,15.51,15.49,15.49,70935.0
2018-04-03 10:10:00,15.5,15.5,15.47,15.49,172768.0,15.5,15.5,15.47,15.49,172768.0
2018-04-03 10:15:00,15.49,15.49,15.47,15.47,84294.0,15.49,15.49,15.47,15.47,84294.0
2018-04-03 10:20:00,15.48,15.49,15.47,15.48,176590.0,15.48,15.49,15.47,15.48,176590.0
2018-04-03 10:25:00,15.48,15.48,15.47,15.47,50683.0,15.48,15.48,15.47,15.47,50683.0
2018-04-03 10:30:00,15.47,15.47,15.44,15.46,258117.0,15.47,15.47,15.44,15.46,258117.0
2018-04-03 10:35:00,15.46,15.46,15.43,15.45,132401.0,15.46,15.46,15.43,15.45,132401.0
2018-04-03 10:40:00,15.45,15.46,15.43,15.44,163529.0,15.45,15.46,15.43,15.44,163529.0
2018-04-03 10:45:00,15.44,15.45,15.43,15.44,120317.0,15.44,15.45,15.43,15.44,120317.0
2018-04-03 10:50:00,15.43,15.44,15.41,15.43,300158.0,15.43,15.44,15.41,15.43,300158.0
2018-04-03 10:55:00,15.42,15.44,15.42,15.44,165458.0,15.42,15.44,15.42,15.44,165458.0
2018-04-03 11:00:00,15.44,15.46,15.43,15.46,80296.0,15.44,15.46,15.43,15.46,80296.0
2018-04-03 11:05:00,15.46,15.47,15.45,15.46,73427.0,15.46,15.47,15.45,15.46,73427.0
2018-04-03 11:10:00,15.46,15.47,15.44,15.45,87636.0,15.46,15.47,15.44,15.45,87636.0
2018-04-03 11:15:00,15.45,15.45,15.44,15.45,32215.0,15.45,15.45,15.44,15.45,32215.0
2018-04-03 11:20:00,15.45,15.46,15.44,15.46,56828.0,15.45,15.46,15.44,15.46,56828.0
2018-04-03 11:25:00,15.46,15.47,15.46,15.46,22759.0,15.46,15.47,15.46,15.46,22759.0
2018-04-03 11:30:00,15.46,15.48,15.46,15.48,73848.0,15.46,15.48,15.46,15.48,73848.0
2018-04-03 11:35:00,15.48,15.48,15.46,15.47,60865.0,15.48,15.48,15.46,15.47,60865.0
2018-04-03 11:40:00,15.47,15.48,15.46,15.47,55703.0,15.47,15.48,15.46,15.47,55703.0
2018-04-03 11:45:00,15.46,15.47,15.46,15.46,17741.0,15.46,15.47,15.46,15.46,17741.0
2018-04-03 11:50:00,15.46,15.46,15.45,15.45,63881.0,15.46,15.46,15.45,15.45,63881.0
2018-04-03 11:55:00,15.45,15.47,15.44,15.46,119643.0,15.45,15.47,15.44,15.46,119643.0
2018-04-03 12:00:00,15.46,15.47,15.46,15.46,17410.0,15.46,15.47,15.46,15.46,17410.0
2018-04-03 12:05:00,15.46,15.47,15.46,15.46,22833.0,15.46,15.47,15.46,15.46,22833.0
2018-04-03 12:10:00,15.46,15.47,15.45,15.46,56580.0,15.46,15.47,15.45,15.46,56580.0
2018-04-03 12:15:00,15.45,15.47,15.45,15.47,29923.0,15.45,15.47,15.45,15.47,29923.0
2018-04-03 12:20:00,15.47,15.47,15.46,15.46,22602.0,15.47,15.47,15.46,15.46,22602.0
2018-04-03 12:25:00,15.46,15.48,15.45,15.48,58539.0,15.46,15.48,15.45,15.48,58539.0
2018-04-03 12:30:00,15.48,15.49,15.48,15.48,28295.0,15.48,15.49,15.48,15.48,28295.0
2018-04-03 12:35:00,15.49,15.49,15.47,15.49,28935.0,15.49,15.49,15.47,15.49,28935.0
2018-04-03 12:40:00,15.48,15.49,15.47,15.48,33882.0,15.48,15.49,15.47,15.48,33882.0
2018-04-03 12:45:00,15.48,15.48,15.47,15.48,16941.0,15.48,15.48,15.47,15.48,16941.0
2018-04-03 12:50:00,15.48,15.49,15.48,15.49,32628.0,15.48,15.49,15.48,15.49,32628.0
2018-04-03 12:55:00,15.48,15.49,15.48,15.48,27585.0,15.48,15.49,15.48,15.48,27585.0
2018-04-03 13:00:00,15.49,15.5,15.48,15.5,48198.0,15.49,15.5,15.48,15.5,48198.0
2018-04-03 13:05:00,15.5,15.5,15.49,15.5,25602.0,15.5,15.5,15.49,15.5,25602.0
2018-04-03 13:10:00,15.5,15.5,15.48,15.49,30575.0,15.5,15.5,15.48,15.49,30575.0
2018-04-03 13:15:00,15.49,15.49,15.48,15.48,81593.0,15.49,15.49,15.48,15.48,81593.0
2018-04-03 13:20:00,15.49,15.49,15.46,15.47,52055.0,15.49,15.49,15.46,15.47,52055.0
2018-04-03 13:25:00,15.47,15.48,15.47,15.48,23202.0,15.47,15.48,15.47,15.48,23202.0
2018-04-03 13:30:00,15.48,15.48,15.47,15.48,9918.0,15.48,15.48,15.47,15.48,9918.0
2018-04-03 13:35:00,15.48,15.48,15.47,15.48,6564.0,15.48,15.48,15.47,15.48,6564.0
2018-04-03 13:40:00,15.48,15.48,15.47,15.48,41684.0,15.48,15.48,15.47,15.48,41684.0
2018-04-03 13:45:00,15.47,15.48,15.46,15.47,49533.0,15.47,15.48,15.46,15.47,49533.0
2018-04-03 13:50:00,15.47,15.47,15.46,15.46,7317.0,15.47,15.47,15.46,15.46,7317.0
2018-04-03 13:55:00,15.47,15.47,15.46,15.46,18212.0,15.47,15.47,15.46,15.46,18212.0
2018-04-03 14:00:00,15.47,15.47,15.46,15.47,21639.0,15.47,15.47,15.46,15.47,21639.0
2018-04-03 14:05:00,15.47,15.47,15.46,15.46,26539.0,15.47,15.47,15.46,15.46,26539.0
2018-04-03 14:10:00,15.46,15.47,15.46,15.47,14707.0,15.46,15.47,15.46,15.47,14707.0
2018-04-03 14:15:00,15.47,15.47,15.46,15.47,29008.0,15.47,15.47,15.46,15.47,29008.0
2018-04-03 14:20:00,15.47,15.47,15.46,15.47,14042.0,15.47,15.47,15.46,15.47,14042.0
2018-04-03 14:25:00,15.47,15.48,15.46,15.48,22473.0,15.47,15.48,15.46,15.48,22473.0
2018-04-03 14:30:00,15.47,15.48,15.46,15.48,48208.0,15.47,15.48,15.46,15.48,48208.0
2018-04-03 14:35:00,15.47,15.48,15.47,15.48,23358.0,15.47,15.48,15.47,15.48,23358.0
2018-04-03 14:40:00,15.48,15.48,15.47,15.48,9270.0,15.48,15.48,15.47,15.48,9270.0
2018-04-03 14:45:00,15.48,15.48,15.47,15.48,17570.0,15.48,15.48,15.47,15.48,17570.0
2018-04-03 14:50:00,15.48,15.48,15.47,15.48,34619.0,15.48,15.48,15.47,15.48,34619.0
2018-04-03 14:55:00,15.48,15.48,15.46,15.47,68251.0,15.48,15.48,15.46,15.47,68251.0
2018-04-03 15:00:00,15.46,15.47,15.45,15.46,104692.0,15.46,15.47,15.45,15.46,104692.0
2018-04-03 15:05:00,15.46,15.46,15.45,15.46,50827.0,15.46,15.46,15.45,15.46,50827.0
2018-04-03 15:10:00,15.46,15.47,15.45,15.46,57831.0,15.46,15.47,15.45,15.46,57831.0
2018-04-03 15:15:00,15.47,15.47,15.46,15.46,42112.0,15.47,15.47,15.46,15.46,42112.0
2018-04-03 15:20:00,15.46,15.47,15.45,15.46,62947.0,15.46,15.47,15.45,15.46,62947.0
2018-04-03 15:25:00,15.46,15.46,15.45,15.46,40883.0,15.46,15.46,15.45,15.46,40883.0
2018-04-03 15:30:00,15.46,15.46,15.45,15.46,30274.0,15.46,15.46,15.45,15.46,30274.0
2018-04-03 15:35:00,15.46,15.46,15.45,15.45,112212.0,15.46,15.46,15.45,15.45,112212.0
2018-04-03 15:40:00,15.45,15.46,15.45,15.45,71103.0,15.45,15.46,15.45,15.45,71103.0
2018-04-03 15:45:00,15.46,15.46,15.45,15.46,123873.0,15.46,15.46,15.45,15.46,123873.0
2018-04-03 15:50:00,15.46,15.47,15.45,15.46,133075.0,15.46,15.47,15.45,15.46,133075.0
2018-04-03 15:55:00,15.47,15.47,15.46,15.47,288818.0,15.47,15.47,15.46,15.47,288818.0
2018-04-04 09:30:00,15.38,15.38,15.36,15.37,228089.0,15.38,15.38,15.36,15.37,228089.0
2018-04-04 09:35:00,15.38,15.38,15.32,15.34,378077.0,15.38,15.38,15.32,15.34,378077.0
2018-04-04 09:40:00,15.34,15.35,15.32,15.35,253171.0,15.34,15.35,15.32,15.35,253171.0
2018-04-04 09:45:00,15.34,15.37,15.31,15.36,375190.0,15.34,15.37,15.31,15.36,375190.0
2018-04-04 09:50:00,15.37,15.37,15.34,15.37,154284.0,15.37,15.37,15.34,15.37,154284.0
2018-04-04 09:55:00,15.37,15.39,15.36,15.38,617346.0,15.37,15.39,15.36,15.38,617346.0
2018-04-04 10:00:00,15.38,15.4,15.37,15.39,655292.0,15.38,15.4,15.37,15.39,655292.0
2018-04-04 10:05:00,15.39,15.4,15.38,15.4,118626.0,15.39,15.4,15.38,15.4,118626.0
2018-04-04 10:10:00,15.4,15.43,15.39,15.41,130439.0,15.4,15.43,15.39,15.41,130439.0
2018-04-04 10:15:00,15.41,15.42,15.39,15.4,87394.0,15.41,15.42,15.39,15.4,87394.0
2018-04-04 10:20:00,15.4,15.42,15.4,15.41,75820.0,15.4,15.42,15.4,15.41,75820.0
2018-04-04 10:25:00,15.42,15.44,15.41,15.43,169370.0,15.42,15.44,15.41,15.43,169370.0
2018-04-04 10:30:00,15.44,15.45,15.41,15.41,181339.0,15.44,15.45,15.41,15.41,181339.0
2018-04-04 10:35:00,15.42,15.42,15.39,15.4,47060.0,15.42,15.42,15.39,15.4,47060.0
2018-04-04 10:40:00,15.4,15.41,15.39,15.41,46681.0,15.4,15.41,15.39,15.41,46681.0
2018-04-04 10:45:00,15.4,15.41,15.36,15.38,279428.0,15.4,15.41,15.36,15.38,279428.0
2018-04-04 10:50:00,15.38,15.39,15.35,15.36,170174.0,15.38,15.39,15.35,15.36,170174.0
2018-04-04 10:55:00,15.35,15.37,15.35,15.36,142946.0,15.35,15.37,15.35,15.36,142946.0
2018-04-04 11:00:00,15.36,15.37,15.34,15.37,124973.0,15.36,15.37,15.34,15.37,124973.0
2018-04-04 11:05:00,15.37,15.37,15.34,15.36,171454.0,15.37,15.37,15.34,15.36,171454.0
2018-04-04 11:10:00,15.36,15.36,15.34,15.35,157568.0,15.36,15.36,15.34,15.35,157568.0
2018-04-04 11:15:00,15.34,15.35,15.33,15.34,195000.0,15.34,15.35,15.33,15.34,195000.0
2018-04-04 11:20:00,15.33,15.35,15.33,15.34,145955.0,15.33,15.35,15.33,15.34,145955.0
2018-04-04 11:25:00,15.34,15.34,15.32,15.34,115651.0,15.34,15.34,15.32,15.34,115651.0
2018-04-04 11:30:00,15.34,15.35,15.32,15.35,63141.0,15.34,15.35,15.32,15.35,63141.0
2018-04-04 11:35:00,15.36,15.36,15.33,15.33,94439.0,15.36,15.36,15.33,15.33,94439.0
2018-04-04 11:40:00,15.34,15.37,15.33,15.36,125497.0,15.34,15.37,15.33,15.36,125497.0
2018-04-04 11:45:00,15.36,15.37,15.35,15.37,53855.0,15.36,15.37,15.35,15.37,53855.0
2018-04-04 11:50:00,15.37,15.37,15.34,15.35,50246.0,15.37,15.37,15.34,15.35,50246.0
2018-04-04 11:55:00,15.34,15.35,15.34,15.35,23873.0,15.34,15.35,15.34,15.35,23873.0
2018-04-04 12:00:00,15.35,15.35,15.33,15.35,93947.0,15.35,15.35,15.33,15.35,93947.0
2018-04-04 12:05:00,15.35,15.36,15.34,15.36,29944.0,15.35,15.36,15.34,15.36,29944.0
2018-04-04 12:10:00,15.36,15.36,15.34,15.34,43616.0,15.36,15.36,15.34,15.34,43616.0
2018-04-04 12:15:00,15.34,15.35,15.33,15.35,83630.0,15.34,15.35,15.33,15.35,83630.0
2018-04-04 12:20:00,15.35,15.36,15.34,15.36,37705.0,15.35,15.36,15.34,15.36,37705.0
2018-04-04 12:25:00,15.36,15.36,15.35,15.35,18590.0,15.36,15.36,15.35,15.35,18590.0
2018-04-04 12:30:00,15.36,15.37,15.35,15.37,38787.0,15.36,15.37,15.35,15.37,38787.0
2018-04-04 12:35:00,15.37,15.37,15.36,15.37,12597.0,15.37,15.37,15.36,15.37,12597.0
2018-04-04 12:40:00,15.36,15.36,15.35,15.36,42973.0,15.36,15.36,15.35,15.36,42973.0
2018-04-04 12:45:00,15.36,15.37,15.35,15.37,37968.0,15.36,15.37,15.35,15.37,37968.0
2018-04-04 12:50:00,15.36,15.37,15.36,15.36,31538.0,15.36,15.37,15.36,15.36,31538.0
2018-04-04 12:55:00,15.36,15.36,15.35,15.35,41078.0,15.36,15.36,15.35,15.35,41078.0
2018-04-04 13:00:00,15.35,15.36,15.35,15.36,18062.0,15.35,15.36,15.35,15.36,18062.0
2018-04-04 13:05:00,15.35,15.36,15.35,15.35,26055.0,15.35,15.36,15.35,15.35,26055.0
2018-04-04 13:10:00,15.36,15.36,15.35,15.36,25500.0,15.36,15.36,15.35,15.36,25500.0
2018-04-04 13:15:00,15.36,15.36,15.35,15.35,61294.0,15.36,15.36,15.35,15.35,61294.0
2018-04-04 13:20:00,15.35,15.35,15.33,15.35,50148.0,15.35,15.35,15.33,15.35,50148.0
2018-04-04 13:25:00,15.34,15.37,15.34,15.36,39115.0,15.34,15.37,15.34,15.36,39115.0
2018-04-04 13:30:00,15.36,15.37,15.35,15.35,31578.0,15.36,15.37,15.35,15.35,31578.0
2018-04-04 13:35:00,15.36,15.38,15.35,15.38,72750.0,15.36,15.38,15.35,15.38,72750.0
2018-04-04 13:40:00,15.37,15.38,15.36,15.37,14877.0,15.37,15.38,15.36,15.37,14877.0
2018-04-04 13:45:00,15.37,15.38,15.37,15.37,14240.0,15.37,15.38,15.37,15.37,14240.0
2018-04-04 13:50:00,15.37,15.37,15.36,15.37,23040.0,15.37,15.37,15.36,15.37,23040.0
2018-04-04 13:55:00,15.36,15.37,15.36,15.37,7555.0,15.36,15.37,15.36,15.37,7555.0
2018-04-04 14:00:00,15.37,15.37,15.35,15.36,41338.0,15.37,15.37,15.35,15.36,41338.0
2018-04-04 14:05:00,15.36,15.37,15.36,15.36,19307.0,15.36,15.37,15.36,15.36,19307.0
2018-04-04 14:10:00,15.37,15.37,15.34,15.35,53862.0,15.37,15.37,15.34,15.35,53862.0
2018-04-04 14:15:00,15.35,15.36,15.34,15.35,25399.0,15.35,15.36,15.34,15.35,25399.0
2018-04-04 14:20:00,15.35,15.36,15.35,15.36,22422.0,15.35,15.36,15.35,15.36,22422.0
2018-04-04 14:25:00,15.36,15.36,15.34,15.35,82977.0,15.36,15.36,15.34,15.35,82977.0
2018-04-04 14:30:00,15.35,15.36,15.34,15.35,30689.0,15.35,15.36,15.34,15.35,30689.0
2018-04-04 14:35:00,15.35,15.36,15.35,15.36,17784.0,15.35,15.36,15.35,15.36,17784.0
2018-04-04 14:40:00,15.36,15.36,15.35,15.35,19057.0,15.36,15.36,15.35,15.35,19057.0
2018-04-04 14:45:00,15.36,15.37,15.36,15.36,67122.0,15.36,15.37,15.36,15.36,67122.0
2018-04-04 14:50:00,15.37,15.37,15.35,15.36,44851.0,15.37,15.37,15.35,15.36,44851.0
2018-04-04 14:55:00,15.36,15.36,15.35,15.36,8946.0,15.36,15.36,15.35,15.36,8946.0
2018-04-04 15:00:00,15.36,15.36,15.35,15.36,24900.0,15.36,15.36,15.35,15.36,24900.0
2018-04-04 15:05:00,15.35,15.37,15.35,15.37,53620.0,15.35,15.37,15.35,15.37,53620.0
2018-04-04 15:10:00,15.37,15.37,15.35,15.36,38785.0,15.37,15.37,15.35,15.36,38785.0
2018-04-04 15:15:00,15.36,15.36,15.35,15.36,44180.0,15.36,15.36,15.35,15.36,44180.0
2018-04-04 15:20:00,15.35,15.36,15.35,15.36,35755.0,15.35,15.36,15.35,15.36,35755.0
2018-04-04 15:25:00,15.36,15.37,15.35,15.36,94476.0,15.36,15.37,15.35,15.36,94476.0
2018-04-04 15:30:00,15.36,15.37,15.35,15.37,42468.0,15.36,15.37,15.35,15.37,42468.0
2018-04-04 15:35:00,15.37,15.37,15.36,15.37,70072.0,15.37,15.37,15.36,15.37,70072.0
2018-04-04 15:40:00,15.37,15.37,15.36,15.36,47889.0,15.37,15.37,15.36,15.36,47889.0
2018-04-04 15:45:00,15.37,15.37,15.36,15.36,133549.0,15.37,15.37,15.36,15.36,133549.0
2018-04-04 15:50:00,15.36,15.37,15.36,15.37,153046.0,15.36,15.37,15.36,15.37,153046.0
2018-04-04 15:55:00,15.37,15.38,15.36,15.37,429542.0,15.37,15.38,15.36,15.37,429542.0
2018-04-05 09:30:00,15.28,15.32,15.27,15.32,208034.0,15.28,15.32,15.27,15.32,208034.0
2018-04-05 09:35:00,15.33,15.43,15.32,15.4,557399.0,15.33,15.43,15.32,15.4,557399.0
2018-04-05 09:40:00,15.4,15.45,15.4,15.43,304829.0,15.4,15.45,15.4,15.43,304829.0
2018-04-05 09:45:00,15.44,15.46,15.42,15.44,308789.0,15.44,15.46,15.42,15.44,308789.0
2018-04-05 09:50:00,15.44,15.45,15.42,15.44,144508.0,15.44,15.45,15.42,15.44,144508.0
2018-04-05 09:55:00,15.45,15.45,15.43,15.43,38764.0,15.45,15.45,15.43,15.43,38764.0
2018-04-05 10:00:00,15.44,15.44,15.4,15.41,156570.0,15.44,15.44,15.4,15.41,156570.0
2018-04-05 10:05:00,15.41,15.42,15.39,15.39,75007.0,15.41,15.42,15.39,15.39,75007.0
2018-04-05 10:10:00,15.4,15.42,15.4,15.41,73130.0,15.4,15.42,15.4,15.41,73130.0
2018-04-05 10:15:00,15.42,15.42,15.38,15.4,105426.0,15.42,15.42,15.38,15.4,105426.0
2018-04-05 10:20:00,15.4,15.41,15.39,15.4,33655.0,15.4,15.41,15.39,15.4,33655.0
2018-04-05 10:25:00,15.4,15.41,15.35,15.37,64554.0,15.4,15.41,15.35,15.37,64554.0
2018-04-05 10:30:00,15.37,15.4,15.37,15.38,51345.0,15.37,15.4,15.37,15.38,51345.0
2018-04-05 10:35:00,15.39,15.39,15.37,15.38,35541.0,15.39,15.39,15.37,15.38,35541.0
2018-04-05 10:40:00,15.38,15.38,15.36,15.38,68703.0,15.38,15.38,15.36,15.38,68703.0
2018-04-05 10:45:00,15.37,15.38,15.35,15.35,98637.0,15.37,15.38,15.35,15.35,98637.0
2018-04-05 10:50:00,15.36,15.37,15.34,15.37,98795.0,15.36,15.37,15.34,15.37,98795.0
2018-04-05 10:55:00,15.37,15.39,15.37,15.38,82952.0,15.37,15.39,15.37,15.38,82952.0
2018-04-05 11:00:00,15.38,15.39,15.38,15.39,32329.0,15.38,15.39,15.38,15.39,32329.0
2018-04-05 11:05:00,15.39,15.42,15.38,15.41,75587.0,15.39,15.42,15.38,15.41,75587.0
2018-04-05 11:10:00,15.42,15.42,15.4,15.41,54502.0,15.42,15.42,15.4,15.41,54502.0
2018-04-05 11:15:00,15.4,15.42,15.4,15.41,84930.0,15.4,15.42,15.4,15.41,84930.0
2018-04-05 11:20:00,15.42,15.42,15.39,15.4,31610.0,15.42,15.42,15.39,15.4,31610.0
2018-04-05 11:25:00,15.4,15.41,15.39,15.4,49435.0,15.4,15.41,15.39,15.4,49435.0
2018-04-05 11:30:00,15.4,15.42,15.4,15.41,18382.0,15.4,15.42,15.4,15.41,18382.0
2018-04-05 11:35:00,15.41,15.42,15.4,15.41,70169.0,15.41,15.42,15.4,15.41,70169.0
2018-04-05 11:40:00,15.42,15.42,15.4,15.41,60578.0,15.42,15.42,15.4,15.41,60578.0
2018-04-05 11:45:00,15.41,15.43,15.41,15.43,65637.0,15.41,15.43,15.41,15.43,65637.0
2018-04-05 11:50:00,15.43,15.44,15.42,15.42,107375.0,15.43,15.44,15.42,15.42,107375.0
2018-04-05 11:55:00,15.43,15.44,15.42,15.43,53864.0,15.43,15.44,15.42,15.43,53864.0
2018-04-05 12:00:00,15.43,15.45,15.43,15.44,71515.0,15.43,15.45,15.43,15.44,71515.0
2018-04-05 12:05:00,15.44,15.45,15.42,15.43,120482.0,15.44,15.45,15.42,15.43,120482.0
2018-04-05 12:10:00,15.43,15.44,15.42,15.44,47009.0,15.43,15.44,15.42,15.44,47009.0
2018-04-05 12:15:00,15.43,15.44,15.42,15.43,50644.0,15.43,15.44,15.42,15.43,50644.0
2018-04-05 12:20:00,15.43,15.43,15.41,15.42,53110.0,15.43,15.43,15.41,15.42,53110.0
2018-04-05 12:25:00,15.42,15.43,15.42,15.42,27024.0,15.42,15.43,15.42,15.42,27024.0
2018-04-05 12:30:00,15.43,15.43,15.42,15.43,42236.0,15.43,15.43,15.42,15.43,42236.0
2018-04-05 12:35:00,15.43,15.43,15.42,15.42,51171.0,15.43,15.43,15.42,15.42,51171.0
2018-04-05 12:40:00,15.43,15.44,15.42,15.44,24888.0,15.43,15.44,15.42,15.44,24888.0
2018-04-05 12:45:00,15.44,15.45,15.43,15.45,54363.0,15.44,15.45,15.43,15.45,54363.0
2018-04-05 12:50:00,15.44,15.45,15.44,15.45,15089.0,15.44,15.45,15.44,15.45,15089.0
2018-04-05 12:55:00,15.44,15.45,15.43,15.45,62883.0,15.44,15.45,15.43,15.45,62883.0
2018-04-05 13:00:00,15.45,15.47,15.44,15.47,62100.0,15.45,15.47,15.44,15.47,62100.0
2018-04-05 13:05:00,15.47,15.48,15.46,15.47,59555.0,15.47,15.48,15.46,15.47,59555.0
2018-04-05 13:10:00,15.48,15.48,15.46,15.46,75124.0,15.48,15.48,15.46,15.46,75124.0
2018-04-05 13:15:00,15.46,15.47,15.45,15.46,41634.0,15.46,15.47,15.45,15.46,41634.0
2018-04-05 13:20:00,15.46,15.46,15.43,15.43,42617.0,15.46,15.46,15.43,15.43,42617.0
2018-04-05 13:25:00,15.44,15.44,15.41,15.41,45264.0,15.44,15.44,15.41,15.41,45264.0
2018-04-05 13:30:00,15.42,15.44,15.42,15.43,24010.0,15.42,15.44,15.42,15.43,24010.0
2018-04-05 13:35:00,15.43,15.44,15.43,15.43,16844.0,15.43,15.44,15.43,15.43,16844.0
2018-04-05 13:40:00,15.43,15.44,15.42,15.43,122159.0,15.43,15.44,15.42,15.43,122159.0
2018-04-05 13:45:00,15.43,15.43,15.42,15.43,32987.0,15.43,15.43,15.42,15.43,32987.0
2018-04-05 13:50:00,15.43,15.44,15.42,15.44,67504.0,15.43,15.44,15.42,15.44,67504.0
2018-04-05 13:55:00,15.43,15.43,15.41,15.43,21801.0,15.43,15.43,15.41,15.43,21801.0
2018-04-05 14:00:00,15.42,15.43,15.42,15.42,10424.0,15.42,15.43,15.42,15.42,10424.0
2018-04-05 14:05:00,15.43,15.43,15.42,15.43,6596.0,15.43,15.43,15.42,15.43,6596.0
2018-04-05 14:10:00,15.42,15.43,15.42,15.43,14176.0,15.42,15.43,15.42,15.43,14176.0
2018-04-05 14:15:00,15.43,15.43,15.42,15.42,8900.0,15.43,15.43,15.42,15.42,8900.0
2018-04-05 14:20:00,15.43,15.44,15.42,15.44,15370.0,15.43,15.44,15.42,15.44,15370.0
2018-04-05 14:25:00,15.44,15.44,15.43,15.44,10235.0,15.44,15.44,15.43,15.44,10235.0
2018-04-05 14:30:00,15.44,15.44,15.43,15.44,70309.0,15.44,15.44,15.43,15.44,70309.0
2018-04-05 14:35:00,15.44,15.45,15.43,15.45,34594.0,15.44,15.45,15.43,15.45,34594.0
2018-04-05 14:40:00,15.45,15.45,15.44,15.45,16416.0,15.45,15.45,15.44,15.45,16416.0
2018-04-05 14:45:00,15.44,15.46,15.44,15.45,107240.0,15.44,15.46,15.44,15.45,107240.0
2018-04-05 14:50:00,15.45,15.46,15.45,15.45,5724.0,15.45,15.46,15.45,15.45,5724.0
2018-04-05 14:55:00,15.45,15.46,15.45,15.46,22382.0,15.45,15.46,15.45,15.46,22382.0
2018-04-05 15:00:00,15.46,15.46,15.45,15.46,17666.0,15.46,15.46,15.45,15.46,17666.0
2018-04-05 15:05:00,15.45,15.46,15.45,15.46,30625.0,15.45,15.46,15.45,15.46,30625.0
2018-04-05 15:10:00,15.46,15.46,15.45,15.46,27240.0,15.46,15.46,15.45,15.46,27240.0
2018-04-05 15:15:00,15.46,15.46,15.45,15.45,20498.0,15.46,15.46,15.45,15.45,20498.0
2018-04-05 15:20:00,15.46,15.46,15.45,15.46,13640.0,15.46,15.46,15.45,15.46,13640.0
2018-04-05 15:25:00,15.46,15.46,15.45,15.46,19785.0,15.46,15.46,15.45,15.46,19785.0
2018-04-05 15:30:00,15.45,15.46,15.45,15.45,29379.0,15.45,15.46,15.45,15.45,29379.0
2018-04-05 15:35:00,15.46,15.46,15.44,15.45,45403.0,15.46,15.46,15.44,15.45,45403.0
2018-04-05 15:40:00,15.46,15.46,15.45,15.45,32451.0,15.46,15.46,15.45,15.45,32451.0
2018-04-05 15:45:00,15.45,15.46,15.45,15.45,40912.0,15.45,15.46,15.45,15.45,40912.0
2018-04-05 15:50:00,15.45,15.46,15.44,15.45,138234.0,15.45,15.46,15.44,15.45,138234.0
2018-04-05 15:55:00,15.45,15.46,15.44,15.46,198718.0,15.45,15.46,15.44,15.46,198718.0
2018-04-06 09:30:00,15.52,15.54,15.51,15.53,360098.0,15.52,15.54,15.51,15.53,360098.0
2018-04-06 09:35:00,15.53,15.55,15.52,15.52,220241.0,15.53,15.55,15.52,15.52,220241.0
2018-04-06 09:40:00,15.53,15.54,15.51,15.54,125580.0,15.53,15.54,15.51,15.54,125580.0
2018-04-06 09:45:00,15.54,15.54,15.52,15.52,67799.0,15.54,15.54,15.52,15.52,67799.0
2018-04-06 09:50:00,15.51,15.52,15.45,15.45,695780.0,15.51,15.52,15.45,15.45,695780.0
2018-04-06 09:55:00,15.46,15.49,15.45,15.49,105932.0,15.46,15.49,15.45,15.49,105932.0
2018-04-06 10:00:00,15.49,15.5,15.47,15.49,80459.0,15.49,15.5,15.47,15.49,80459.0
2018-04-06 10:05:00,15.49,15.51,15.48,15.48,129993.0,15.49,15.51,15.48,15.48,129993.0
2018-04-06 10:10:00,15.48,15.5,15.48,15.49,80190.0,15.48,15.5,15.48,15.49,80190.0
2018-04-06 10:15:00,15.49,15.5,15.47,15.47,108969.0,15.49,15.5,15.47,15.47,108969.0
2018-04-06 10:20:00,15.47,15.48,15.46,15.46,37301.0,15.47,15.48,15.46,15.46,37301.0
2018-04-06 10:25:00,15.46,15.47,15.44,15.44,81501.0,15.46,15.47,15.44,15.44,81501.0
2018-04-06 10:30:00,15.44,15.48,15.44,15.47,94599.0,15.44,15.48,15.44,15.47,94599.0
2018-04-06 10:35:00,15.48,15.49,15.46,15.47,132432.0,15.48,15.49,15.46,15.47,132432.0
2018-04-06 10:40:00,15.47,15.49,15.47,15.47,70187.0,15.47,15.49,15.47,15.47,70187.0
2018-04-06 10:45:00,15.48,15.49,15.46,15.48,101254.0,15.48,15.49,15.46,15.48,101254.0
2018-04-06 10:50:00,15.48,15.49,15.45,15.46,120430.0,15.48,15.49,15.45,15.46,120430.0
2018-04-06 10:55:00,15.46,15.46,15.43,15.44,117186.0,15.46,15.46,15.43,15.44,117186.0
2018-04-06 11:00:00,15.45,15.45,15.43,15.44,110094.0,15.45,15.45,15.43,15.44,110094.0
2018-04-06 11:05:00,15.44,15.44,15.42,15.43,55643.0,15.44,15.44,15.42,15.43,55643.0
2018-04-06 11:10:00,15.44,15.44,15.41,15.42,43699.0,15.44,15.44,15.41,15.42,43699.0
2018-04-06 11:15:00,15.43,15.43,15.4,15.42,119422.0,15.43,15.43,15.4,15.42,119422.0
2018-04-06 11:20:00,15.42,15.43,15.42,15.42,32543.0,15.42,15.43,15.42,15.42,32543.0
2018-04-06 11:25:00,15.43,15.44,15.41,15.43,127925.0,15.43,15.44,15.41,15.43,127925.0
2018-04-06 11:30:00,15.43,15.44,15.41,15.42,39764.0,15.43,15.44,15.41,15.42,39764.0
2018-04-06 11:35:00,15.42,15.42,15.41,15.41,72030.0,15.42,15.42,15.41,15.41,72030.0
2018-04-06 11:40:00,15.42,15.45,15.42,15.45,120735.0,15.42,15.45,15.42,15.45,120735.0
2018-04-06 11:45:00,15.44,15.45,15.43,15.44,44561.0,15.44,15.45,15.43,15.44,44561.0
2018-04-06 11:50:00,15.44,15.44,15.43,15.44,38237.0,15.44,15.44,15.43,15.44,38237.0
2018-04-06 11:55:00,15.44,15.46,15.44,15.44,65405.0,15.44,15.46,15.44,15.44,65405.0
2018-04-06 12:00:00,15.44,15.45,15.43,15.44,58335.0,15.44,15.45,15.43,15.44,58335.0
2018-04-06 12:05:00,15.44,15.46,15.43,15.45,89894.0,15.44,15.46,15.43,15.45,89894.0
2018-04-06 12:10:00,15.45,15.45,15.44,15.44,8699.0,15.45,15.45,15.44,15.44,8699.0
2018-04-06 12:15:00,15.44,15.45,15.43,15.43,36401.0,15.44,15.45,15.43,15.43,36401.0
2018-04-06 12:20:00,15.43,15.44,15.43,15.44,51693.0,15.43,15.44,15.43,15.44,51693.0
2018-04-06 12:25:00,15.44,15.44,15.42,15.42,28568.0,15.44,15.44,15.42,15.42,28568.0
2018-04-06 12:30:00,15.43,15.44,15.42,15.43,52489.0,15.43,15.44,15.42,15.43,52489.0
2018-04-06 12:35:00,15.42,15.43,15.4,15.41,133528.0,15.42,15.43,15.4,15.41,133528.0
2018-04-06 12:40:00,15.41,15.43,15.41,15.41,24972.0,15.41,15.43,15.41,15.41,24972.0
2018-04-06 12:45:00,15.41,15.43,15.41,15.43,32202.0,15.41,15.43,15.41,15.43,32202.0
2018-04-06 12:50:00,15.43,15.44,15.42,15.44,62731.0,15.43,15.44,15.42,15.44,62731.0
2018-04-06 12:55:00,15.44,15.44,15.43,15.43,27935.0,15.44,15.44,15.43,15.43,27935.0
2018-04-06 13:00:00,15.43,15.44,15.42,15.42,23686.0,15.43,15.44,15.42,15.42,23686.0
2018-04-06 13:05:00,15.42,15.43,15.41,15.42,32287.0,15.42,15.43,15.41,15.42,32287.0
2018-04-06 13:10:00,15.41,15.42,15.4,15.4,48743.0,15.41,15.42,15.4,15.4,48743.0
2018-04-06 13:15:00,15.4,15.42,15.4,15.42,45460.0,15.4,15.42,15.4,15.42,45460.0
2018-04-06 13:20:00,15.43,15.44,15.42,15.44,42048.0,15.43,15.44,15.42,15.44,42048.0
2018-04-06 13:25:00,15.44,15.45,15.43,15.45,75124.0,15.44,15.45,15.43,15.45,75124.0
2018-04-06 13:30:00,15.45,15.45,15.43,15.43,33186.0,15.45,15.45,15.43,15.43,33186.0
2018-04-06 13:35:00,15.43,15.44,15.43,15.44,16340.0,15.43,15.44,15.43,15.44,16340.0
2018-04-06 13:40:00,15.44,15.44,15.42,15.43,21769.0,15.44,15.44,15.42,15.43,21769.0
2018-04-06 13:45:00,15.43,15.43,15.42,15.42,8749.0,15.43,15.43,15.42,15.42,8749.0
2018-04-06 13:50:00,15.42,15.43,15.41,15.41,35863.0,15.42,15.43,15.41,15.41,35863.0
2018-04-06 13:55:00,15.41,15.42,15.41,15.41,11338.0,15.41,15.42,15.41,15.41,11338.0
2018-04-06 14:00:00,15.42,15.42,15.41,15.42,40223.0,15.42,15.42,15.41,15.42,40223.0
2018-04-06 14:05:00,15.41,15.42,15.41,15.41,61718.0,15.41,15.42,15.41,15.41,61718.0
2018-04-06 14:10:00,15.42,15.43,15.41,15.43,35698.0,15.42,15.43,15.41,15.43,35698.0
2018-04-06 14:15:00,15.43,15.44,15.42,15.44,21152.0,15.43,15.44,15.42,15.44,21152.0
2018-04-06 14:20:00,15.44,15.44,15.42,15.42,51397.0,15.44,15.44,15.42,15.42,51397.0
2018-04-06 14:25:00,15.42,15.43,15.42,15.42,73235.0,15.42,15.43,15.42,15.42,73235.0
2018-04-06 14:30:00,15.42,15.43,15.41,15.41,58346.0,15.42,15.43,15.41,15.41,58346.0
2018-04-06 14:35:00,15.41,15.41,15.4,15.4,135735.0,15.41,15.41,15.4,15.4,135735.0
2018-04-06 14:40:00,15.41,15.41,15.39,15.4,231592.0,15.41,15.41,15.39,15.4,231592.0
2018-04-06 14:45:00,15.4,15.41,15.39,15.39,70982.0,15.4,15.41,15.39,15.39,70982.0
2018-04-06 14:50:00,15.4,15.4,15.39,15.39,90774.0,15.4,15.4,15.39,15.39,90774.0
2018-04-06 14:55:00,15.39,15.42,15.39,15.42,160812.0,15.39,15.42,15.39,15.42,160812.0
2018-04-06 15:00:00,15.42,15.42,15.41,15.42,29447.0,15.42,15.42,15.41,15.42,29447.0
2018-04-06 15:05:00,15.42,15.43,15.41,15.43,37694.0,15.42,15.43,15.41,15.43,37694.0
2018-04-06 15:10:00,15.43,15.43,15.42,15.43,11985.0,15.43,15.43,15.42,15.43,11985.0
2018-04-06 15:15:00,15.43,15.43,15.41,15.42,97650.0,15.43,15.43,15.41,15.42,97650.0
2018-04-06 15:20:00,15.43,15.43,15.42,15.43,26261.0,15.43,15.43,15.42,15.43,26261.0
2018-04-06 15:25:00,15.43,15.43,15.42,15.42,16013.0,15.43,15.43,15.42,15.42,16013.0
2018-04-06 15:30:00,15.42,15.43,15.42,15.43,55273.0,15.42,15.43,15.42,15.43,55273.0
2018-04-06 15:35:00,15.43,15.43,15.42,15.43,102991.0,15.43,15.43,15.42,15.43,102991.0
2018-04-06 15:40:00,15.43,15.43,15.42,15.43,95025.0,15.43,15.43,15.42,15.43,95025.0
2018-04-06 15:45:00,15.43,15.43,15.42,15.43,126442.0,15.43,15.43,15.42,15.43,126442.0
2018-04-06 15:50:00,15.43,15.43,15.42,15.43,163406.0,15.43,15.43,15.42,15.43,163406.0
2018-04-06 15:55:00,15.43,15.43,15.42,15.42,204325.0,15.43,15.43,15.42,15.42,204325.0
2018-04-09 09:30:00,15.47,15.49,15.44,15.45,199053.0,15.47,15.49,15.44,15.45,199053.0
2018-04-09 09:35:00,15.45,15.46,15.43,15.44,162572.0,15.45,15.46,15.43,15.44,162572.0
2018-04-09 09:40:00,15.44,15.45,15.43,15.44,162936.0,15.44,15.45,15.43,15.44,162936.0
2018-04-09 09:45:00,15.44,15.47,15.44,15.46,76553.0,15.44,15.47,15.44,15.46,76553.0
2018-04-09 09:50:00,15.46,15.48,15.44,15.47,59679.0,15.46,15.48,15.44,15.47,59679.0
2018-04-09 09:55:00,15.46,15.48,15.46,15.47,53798.0,15.46,15.48,15.46,15.47,53798.0
2018-04-09 10:00:00,15.48,15.48,15.45,15.46,80245.0,15.48,15.48,15.45,15.46,80245.0
2018-04-09 10:05:00,15.46,15.46,15.45,15.46,29820.0,15.46,15.46,15.45,15.46,29820.0
2018-04-09 10:10:00,15.46,15.46,15.44,15.45,110643.0,15.46,15.46,15.44,15.45,110643.0
2018-04-09 10:15:00,15.44,15.48,15.44,15.46,79690.0,15.44,15.48,15.44,15.46,79690.0
2018-04-09 10:20:00,15.47,15.48,15.46,15.47,60354.0,15.47,15.48,15.46,15.47,60354.0
2018-04-09 10:25:00,15.47,15.48,15.46,15.47,55095.0,15.47,15.48,15.46,15.47,55095.0
2018-04-09 10:30:00,15.48,15.48,15.47,15.48,39710.0,15.48,15.48,15.47,15.48,39710.0
2018-04-09 10:35:00,15.48,15.5,15.47,15.49,62430.0,15.48,15.5,15.47,15.49,62430.0
2018-04-09 10:40:00,15.49,15.52,15.49,15.51,84336.0,15.49,15.52,15.49,15.51,84336.0
2018-04-09 10:45:00,15.51,15.51,15.5,15.5,27319.0,15.51,15.51,15.5,15.5,27319.0
2018-04-09 10:50:00,15.51,15.51,15.48,15.48,74208.0,15.51,15.51,15.48,15.48,74208.0
2018-04-09 10:55:00,15.49,15.49,15.48,15.49,14764.0,15.49,15.49,15.48,15.49,14764.0
2018-04-09 11:00:00,15.49,15.49,15.48,15.49,36675.0,15.49,15.49,15.48,15.49,36675.0
2018-04-09 11:05:00,15.49,15.49,15.48,15.49,21904.0,15.49,15.49,15.48,15.49,21904.0
2018-04-09 11:10:00,15.49,15.51,15.48,15.5,76158.0,15.49,15.51,15.48,15.5,76158.0
2018-04-09 11:15:00,15.51,15.52,15.5,15.51,64411.0,15.51,15.52,15.5,15.51,64411.0
2018-04-09 11:20:00,15.51,15.54,15.51,15.53,417864.0,15.51,15.54,15.51,15.53,417864.0
2018-04-09 11:25:00,15.52,15.53,15.5,15.51,87642.0,15.52,15.53,15.5,15.51,87642.0
2018-04-09 11:30:00,15.51,15.51,15.5,15.5,52840.0,15.51,15.51,15.5,15.5,52840.0
2018-04-09 11:35:00,15.51,15.51,15.49,15.5,48500.0,15.51,15.51,15.49,15.5,48500.0
2018-04-09 11:40:00,15.5,15.51,15.49,15.5,28034.0,15.5,15.51,15.49,15.5,28034.0
2018-04-09 11:45:00,15.51,15.52,15.5,15.51,53498.0,15.51,15.52,15.5,15.51,53498.0
2018-04-09 11:50:00,15.51,15.51,15.49,15.5,18105.0,15.51,15.51,15.49,15.5,18105.0
2018-04-09 11:55:00,15.5,15.51,15.49,15.51,77786.0,15.5,15.51,15.49,15.51,77786.0
2018-04-09 12:00:00,15.51,15.51,15.5,15.51,7121.0,15.51,15.51,15.5,15.51,7121.0
2018-04-09 12:05:00,15.51,15.52,15.5,15.51,42946.0,15.51,15.52,15.5,15.51,42946.0
2018-04-09 12:10:00,15.52,15.52,15.51,15.51,11263.0,15.52,15.52,15.51,15.51,11263.0
2018-04-09 12:15:00,15.52,15.52,15.5,15.5,80826.0,15.52,15.52,15.5,15.5,80826.0
2018-04-09 12:20:00,15.51,15.51,15.5,15.51,22275.0,15.51,15.51,15.5,15.51,22275.0
2018-04-09 12:25:00,15.51,15.52,15.51,15.52,15298.0,15.51,15.52,15.51,15.52,15298.0
2018-04-09 12:30:00,15.52,15.52,15.51,15.52,16175.0,15.52,15.52,15.51,15.52,16175.0
2018-04-09 12:35:00,15.52,15.55,15.51,15.55,145767.0,15.52,15.55,15.51,15.55,145767.0
2018-04-09 12:40:00,15.55,15.56,15.54,15.55,133028.0,15.55,15.56,15.54,15.55,133028.0
2018-04-09 12:45:00,15.55,15.56,15.54,15.55,21619.0,15.55,15.56,15.54,15.55,21619.0
2018-04-09 12:50:00,15.55,15.56,15.54,15.54,50010.0,15.55,15.56,15.54,15.54,50010.0
2018-04-09 12:55:00,15.55,15.55,15.54,15.55,50974.0,15.55,15.55,15.54,15.55,50974.0
2018-04-09 13:00:00,15.55,15.56,15.55,15.56,43434.0,15.55,15.56,15.55,15.56,43434.0
2018-04-09 13:05:00,15.56,15.59,15.56,15.59,227089.0,15.56,15.59,15.56,15.59,227089.0
2018-04-09 13:10:00,15.59,15.6,15.58,15.6,62846.0,15.59,15.6,15.58,15.6,62846.0
2018-04-09 13:15:00,15.6,15.6,15.58,15.59,775285.0,15.6,15.6,15.58,15.59,775285.0
2018-04-09 13:20:00,15.58,15.6,15.58,15.58,168496.0,15.58,15.6,15.58,15.58,168496.0
2018-04-09 13:25:00,15.58,15.59,15.57,15.57,31816.0,15.58,15.59,15.57,15.57,31816.0
2018-04-09 13:30:00,15.57,15.58,15.57,15.57,5964.0,15.57,15.58,15.57,15.57,5964.0
2018-04-09 13:35:00,15.57,15.58,15.57,15.58,22768.0,15.57,15.58,15.57,15.58,22768.0
2018-04-09 13:40:00,15.58,15.59,15.57,15.59,56749.0,15.58,15.59,15.57,15.59,56749.0
2018-04-09 13:45:00,15.58,15.6,15.58,15.59,153496.0,15.58,15.6,15.58,15.59,153496.0
2018-04-09 13:50:00,15.59,15.6,15.58,15.59,58612.0,15.59,15.6,15.58,15.59,58612.0
2018-04-09 13:55:00,15.58,15.58,15.57,15.58,75444.0,15.58,15.58,15.57,15.58,75444.0
2018-04-09 14:00:00,15.58,15.59,15.57,15.59,41466.0,15.58,15.59,15.57,15.59,41466.0
2018-04-09 14:05:00,15.59,15.59,15.57,15.58,42872.0,15.59,15.59,15.57,15.58,42872.0
2018-04-09 14:10:00,15.58,15.58,15.57,15.58,13083.0,15.58,15.58,15.57,15.58,13083.0
2018-04-09 14:15:00,15.58,15.58,15.57,15.58,18206.0,15.58,15.58,15.57,15.58,18206.0
2018-04-09 14:20:00,15.58,15.58,15.57,15.57,15891.0,15.58,15.58,15.57,15.57,15891.0
2018-04-09 14:25:00,15.57,15.58,15.57,15.58,11813.0,15.57,15.58,15.57,15.58,11813.0
2018-04-09 14:30:00,15.58,15.58,15.57,15.57,28819.0,15.58,15.58,15.57,15.57,28819.0
2018-04-09 14:35:00,15.58,15.59,15.57,15.59,89399.0,15.58,15.59,15.57,15.59,89399.0
2018-04-09 14:40:00,15.58,15.59,15.58,15.59,18536.0,15.58,15.59,15.58,15.59,18536.0
2018-04-09 14:45:00,15.59,15.59,15.58,15.59,26868.0,15.59,15.59,15.58,15.59,26868.0
2018-04-09 14:50:00,15.59,15.59,15.58,15.59,39873.0,15.59,15.59,15.58,15.59,39873.0
2018-04-09 14:55:00,15.59,15.59,15.58,15.58,30519.0,15.59,15.59,15.58,15.58,30519.0
2018-04-09 15:00:00,15.58,15.59,15.56,15.57,156872.0,15.58,15.59,15.56,15.57,156872.0
2018-04-09 15:05:00,15.56,15.57,15.56,15.57,34939.0,15.56,15.57,15.56,15.57,34939.0
2018-04-09 15:10:00,15.57,15.57,15.55,15.56,104334.0,15.57,15.57,15.55,15.56,104334.0
2018-04-09 15:15:00,15.56,15.57,15.55,15.57,38039.0,15.56,15.57,15.55,15.57,38039.0
2018-04-09 15:20:00,15.56,15.57,15.55,15.55,47630.0,15.56,15.57,15.55,15.55,47630.0
2018-04-09 15:25:00,15.56,15.56,15.55,15.55,39892.0,15.56,15.56,15.55,15.55,39892.0
2018-04-09 15:30:00,15.55,15.56,15.55,15.55,72124.0,15.55,15.56,15.55,15.55,72124.0
2018-04-09 15:35:00,15.56,15.56,15.55,15.55,49949.0,15.56,15.56,15.55,15.55,49949.0
2018-04-09 15:40:00,15.56,15.56,15.55,15.55,138220.0,15.56,15.56,15.55,15.55,138220.0
2018-04-09 15:45:00,15.56,15.56,15.55,15.55,188975.0,15.56,15.56,15.55,15.55,188975.0
2018-04-09 15:50:00,15.56,15.56,15.55,15.55,103807.0,15.56,15.56,15.55,15.55,103807.0
2018-04-09 15:55:00,15.56,15.56,15.55,15.56,358632.0,15.56,15.56,15.55,15.56,358632.0
2018-04-10 09:30:00,15.66,15.69,15.66,15.68,559807.0,15.66,15.69,15.66,15.68,559807.0
2018-04-10 09:35:00,15.68,15.69,15.66,15.66,157169.0,15.68,15.69,15.66,15.66,157169.0
2018-04-10 09:40:00,15.67,15.68,15.66,15.67,256713.0,15.67,15.68,15.66,15.67,256713.0
2018-04-10 09:45:00,15.67,15.67,15.65,15.66,53353.0,15.67,15.67,15.65,15.66,53353.0
2018-04-10 09:50:00,15.66,15.66,15.61,15.61,423332.0,15.66,15.66,15.61,15.61,423332.0
2018-04-10 09:55:00,15.61,15.62,15.57,15.59,165439.0,15.61,15.62,15.57,15.59,165439.0
2018-04-10 10:00:00,15.6,15.62,15.59,15.61,85033.0,15.6,15.62,15.59,15.61,85033.0
2018-04-10 10:05:00,15.61,15.62,15.61,15.62,64473.0,15.61,15.62,15.61,15.62,64473.0
2018-04-10 10:10:00,15.62,15.64,15.62,15.63,95659.0,15.62,15.64,15.62,15.63,95659.0
2018-04-10 10:15:00,15.63,15.65,15.62,15.65,108771.0,15.63,15.65,15.62,15.65,108771.0
2018-04-10 10:20:00,15.65,15.65,15.64,15.65,60597.0,15.65,15.65,15.64,15.65,60597.0
2018-04-10 10:25:00,15.65,15.66,15.64,15.64,126879.0,15.65,15.66,15.64,15.64,126879.0
2018-04-10 10:30:00,15.64,15.66,15.62,15.64,141011.0,15.64,15.66,15.62,15.64,141011.0
2018-04-10 10:35:00,15.63,15.65,15.62,15.64,104872.0,15.63,15.65,15.62,15.64,104872.0
2018-04-10 10:40:00,15.64,15.65,15.63,15.65,25917.0,15.64,15.65,15.63,15.65,25917.0
2018-04-10 10:45:00,15.64,15.65,15.64,15.64,20842.0,15.64,15.65,15.64,15.64,20842.0
2018-04-10 10:50:00,15.64,15.66,15.64,15.65,107944.0,15.64,15.66,15.64,15.65,107944.0
2018-04-10 10:55:00,15.65,15.66,15.64,15.66,79175.0,15.65,15.66,15.64,15.66,79175.0
2018-04-10 11:00:00,15.65,15.66,15.64,15.65,44479.0,15.65,15.66,15.64,15.65,44479.0
2018-04-10 11:05:00,15.64,15.65,15.63,15.64,55663.0,15.64,15.65,15.63,15.64,55663.0
2018-04-10 11:10:00,15.64,15.64,15.63,15.64,17261.0,15.64,15.64,15.63,15.64,17261.0
2018-04-10 11:15:00,15.64,15.64,15.62,15.62,54810.0,15.64,15.64,15.62,15.62,54810.0
2018-04-10 11:20:00,15.62,15.62,15.6,15.62,97828.0,15.62,15.62,15.6,15.62,97828.0
2018-04-10 11:25:00,15.61,15.62,15.59,15.61,143334.0,15.61,15.62,15.59,15.61,143334.0
2018-04-10 11:30:00,15.6,15.62,15.59,15.62,87447.0,15.6,15.62,15.59,15.62,87447.0
2018-04-10 11:35:00,15.61,15.62,15.61,15.62,59721.0,15.61,15.62,15.61,15.62,59721.0
2018-04-10 11:40:00,15.62,15.62,15.6,15.62,69022.0,15.62,15.62,15.6,15.62,69022.0
2018-04-10 11:45:00,15.61,15.63,15.61,15.63,82638.0,15.61,15.63,15.61,15.63,82638.0
2018-04-10 11:50:00,15.63,15.63,15.62,15.63,24146.0,15.63,15.63,15.62,15.63,24146.0
2018-04-10 11:55:00,15.62,15.64,15.62,15.63,64196.0,15.62,15.64,15.62,15.63,64196.0
2018-04-10 12:00:00,15.64,15.65,15.63,15.64,87068.0,15.64,15.65,15.63,15.64,87068.0
2018-04-10 12:05:00,15.64,15.64,15.63,15.64,108910.0,15.64,15.64,15.63,15.64,108910.0
2018-04-10 12:10:00,15.64,15.64,15.63,15.63,18637.0,15.64,15.64,15.63,15.63,18637.0
2018-04-10 12:15:00,15.63,15.64,15.61,15.62,96320.0,15.63,15.64,15.61,15.62,96320.0
2018-04-10 12:20:00,15.62,15.63,15.62,15.63,48962.0,15.62,15.63,15.62,15.63,48962.0
2018-04-10 12:25:00,15.63,15.64,15.62,15.63,34176.0,15.63,15.64,15.62,15.63,34176.0
2018-04-10 12:30:00,15.64,15.64,15.63,15.63,10786.0,15.64,15.64,15.63,15.63,10786.0
2018-04-10 12:35:00,15.63,15.64,15.62,15.63,31356.0,15.63,15.64,15.62,15.63,31356.0
2018-04-10 12:40:00,15.63,15.65,15.62,15.65,41952.0,15.63,15.65,15.62,15.65,41952.0
2018-04-10 12:45:00,15.64,15.65,15.64,15.64,19504.0,15.64,15.65,15.64,15.64,19504.0
2018-04-10 12:50:00,15.65,15.65,15.63,15.64,38753.0,15.65,15.65,15.63,15.64,38753.0
2018-04-10 12:55:00,15.63,15.64,15.63,15.64,18692.0,15.63,15.64,15.63,15.64,18692.0
2018-04-10 13:00:00,15.64,15.64,15.63,15.63,16200.0,15.64,15.64,15.63,15.63,16200.0
2018-04-10 13:05:00,15.63,15.64,15.63,15.63,22102.0,15.63,15.64,15.63,15.63,22102.0
2018-04-10 13:10:00,15.63,15.64,15.63,15.64,18420.0,15.63,15.64,15.63,15.64,18420.0
2018-04-10 13:15:00,15.64,15.64,15.63,15.64,43656.0,15.64,15.64,15.63,15.64,43656.0
2018-04-10 13:20:00,15.65,15.66,15.64,15.65,58121.0,15.65,15.66,15.64,15.65,58121.0
2018-04-10 13:25:00,15.65,15.66,15.64,15.66,70721.0,15.65,15.66,15.64,15.66,70721.0
2018-04-10 13:30:00,15.66,15.66,15.64,15.64,70780.0,15.66,15.66,15.64,15.64,70780.0
2018-04-10 13:35:00,15.64,15.65,15.64,15.65,16062.0,15.64,15.65,15.64,15.65,16062.0
2018-04-10 13:40:00,15.65,15.65,15.63,15.64,80737.0,15.65,15.65,15.63,15.64,80737.0
2018-04-10 13:45:00,15.63,15.65,15.63,15.64,27836.0,15.63,15.65,15.63,15.64,27836.0
2018-04-10 13:50:00,15.64,15.65,15.62,15.63,73539.0,15.64,15.65,15.62,15.63,73539.0
2018-04-10 13:55:00,15.63,15.63,15.61,15.62,79467.0,15.63,15.63,15.61,15.62,79467.0
2018-04-10 14:00:00,15.62,15.63,15.61,15.63,38987.0,15.62,15.63,15.61,15.63,38987.0
2018-04-10 14:05:00,15.63,15.63,15.62,15.63,26871.0,15.63,15.63,15.62,15.63,26871.0
2018-04-10 14:10:00,15.63,15.63,15.62,15.63,52133.0,15.63,15.63,15.62,15.63,52133.0
2018-04-10 14:15:00,15.63,15.63,15.62,15.63,14480.0,15.63,15.63,15.62,15.63,14480.0
2018-04-10 14:20:00,15.62,15.63,15.62,15.63,23848.0,15.62,15.63,15.62,15.63,23848.0
2018-04-10 14:25:00,15.63,15.64,15.62,15.64,174972.0,15.63,15.64,15.62,15.64,174972.0
2018-04-10 14:30:00,15.63,15.64,15.63,15.63,35000.0,15.63,15.64,15.63,15.63,35000.0
2018-04-10 14:35:00,15.63,15.65,15.63,15.65,12205.0,15.63,15.65,15.63,15.65,12205.0
2018-04-10 14:40:00,15.65,15.65,15.63,15.64,65972.0,15.65,15.65,15.63,15.64,65972.0
2018-04-10 14:45:00,15.64,15.65,15.63,15.64,23774.0,15.64,15.65,15.63,15.64,23774.0
2018-04-10 14:50:00,15.64,15.65,15.64,15.65,62185.0,15.64,15.65,15.64,15.65,62185.0
2018-04-10 14:55:00,15.65,15.66,15.64,15.65,92280.0,15.65,15.66,15.64,15.65,92280.0
2018-04-10 15:00:00,15.65,15.66,15.64,15.66,127694.0,15.65,15.66,15.64,15.66,127694.0
2018-04-10 15:05:00,15.66,15.66,15.65,15.65,44418.0,15.66,15.66,15.65,15.65,44418.0
2018-04-10 15:10:00,15.65,15.66,15.65,15.65,91393.0,15.65,15.66,15.65,15.65,91393.0
2018-04-10 15:15:00,15.65,15.66,15.64,15.65,106426.0,15.65,15.66,15.64,15.65,106426.0
2018-04-10 15:20:00,15.65,15.65,15.63,15.63,72543.0,15.65,15.65,15.63,15.63,72543.0
2018-04-10 15:25:00,15.64,15.64,15.62,15.62,91035.0,15.64,15.64,15.62,15.62,91035.0
2018-04-10 15:30:00,15.63,15.63,15.62,15.62,83498.0,15.63,15.63,15.62,15.62,83498.0
2018-04-10 15:35:00,15.62,15.63,15.62,15.63,90406.0,15.62,15.63,15.62,15.63,90406.0
2018-04-10 15:40:00,15.62,15.63,15.62,15.63,74254.0,15.62,15.63,15.62,15.63,74254.0
2018-04-10 15:45:00,15.62,15.63,15.62,15.63,52465.0,15.62,15.63,15.62,15.63,52465.0
2018-04-10 15:50:00,15.62,15.63,15.62,15.63,250319.0,15.62,15.63,15.62,15.63,250319.0
2018-04-10 15:55:00,15.63,15.63,15.62,15.62,285708.0,15.63,15.63,15.62,15.62,285708.0
2018-04-11 09:30:00,15.67,15.71,15.67,15.69,168605.0,15.67,15.71,15.67,15.69,168605.0
2018-04-11 09:35:00,15.69,15.7,15.68,15.69,59203.0,15.69,15.7,15.68,15.69,59203.0
2018-04-11 09:40:00,15.7,15.73,15.69,15.73,261412.0,15.7,15.73,15.69,15.73,261412.0
2018-04-11 09:45:00,15.73,15.77,15.73,15.76,226921.0,15.73,15.77,15.73,15.76,226921.0
2018-04-11 09:50:00,15.76,15.78,15.75,15.76,132846.0,15.76,15.78,15.75,15.76,132846.0
2018-04-11 09:55:00,15.75,15.75,15.72,15.74,327180.0,15.75,15.75,15.72,15.74,327180.0
2018-04-11 10:00:00,15.74,15.75,15.72,15.75,144597.0,15.74,15.75,15.72,15.75,144597.0
2018-04-11 10:05:00,15.75,15.77,15.74,15.77,184702.0,15.75,15.77,15.74,15.77,184702.0
2018-04-11 10:10:00,15.77,15.78,15.76,15.77,146152.0,15.77,15.78,15.76,15.77,146152.0
2018-04-11 10:15:00,15.77,15.78,15.76,15.76,183967.0,15.77,15.78,15.76,15.76,183967.0
2018-04-11 10:20:00,15.77,15.78,15.76,15.76,108000.0,15.77,15.78,15.76,15.76,108000.0
2018-04-11 10:25:00,15.76,15.77,15.76,15.76,179663.0,15.76,15.77,15.76,15.76,179663.0
2018-04-11 10:30:00,15.76,15.78,15.75,15.76,302015.0,15.76,15.78,15.75,15.76,302015.0
2018-04-11 10:35:00,15.76,15.78,15.76,15.78,67034.0,15.76,15.78,15.76,15.78,67034.0
2018-04-11 10:40:00,15.78,15.8,15.77,15.8,180335.0,15.78,15.8,15.77,15.8,180335.0
2018-04-11 10:45:00,15.8,15.82,15.79,15.82,268354.0,15.8,15.82,15.79,15.82,268354.0
2018-04-11 10:50:00,15.81,15.86,15.81,15.85,747714.0,15.81,15.86,15.81,15.85,747714.0
2018-04-11 10:55:00,15.85,15.88,15.84,15.87,346973.0,15.85,15.88,15.84,15.87,346973.0
2018-04-11 11:00:00,15.87,15.89,15.86,15.87,234526.0,15.87,15.89,15.86,15.87,234526.0
2018-04-11 11:05:00,15.86,15.88,15.85,15.87,316438.0,15.86,15.88,15.85,15.87,316438.0
2018-04-11 11:10:00,15.87,15.87,15.85,15.85,225881.0,15.87,15.87,15.85,15.85,225881.0
2018-04-11 11:15:00,15.86,15.89,15.85,15.87,369017.0,15.86,15.89,15.85,15.87,369017.0
2018-04-11 11:20:00,15.87,15.89,15.86,15.88,372161.0,15.87,15.89,15.86,15.88,372161.0
2018-04-11 11:25:00,15.88,15.9,15.87,15.88,387529.0,15.88,15.9,15.87,15.88,387529.0
2018-04-11 11:30:00,15.88,15.89,15.87,15.88,42538.0,15.88,15.89,15.87,15.88,42538.0
2018-04-11 11:35:00,15.88,15.89,15.87,15.89,97475.0,15.88,15.89,15.87,15.89,97475.0
2018-04-11 11:40:00,15.89,15.89,15.87,15.88,237772.0,15.89,15.89,15.87,15.88,237772.0
2018-04-11 11:45:00,15.88,15.88,15.85,15.86,110884.0,15.88,15.88,15.85,15.86,110884.0
2018-04-11 11:50:00,15.86,15.88,15.81,15.82,657753.0,15.86,15.88,15.81,15.82,657753.0
2018-04-11 11:55:00,15.82,15.83,15.82,15.83,161706.0,15.82,15.83,15.82,15.83,161706.0
2018-04-11 12:00:00,15.83,15.84,15.8,15.83,246431.0,15.83,15.84,15.8,15.83,246431.0
2018-04-11 12:05:00,15.83,15.85,15.82,15.85,135659.0,15.83,15.85,15.82,15.85,135659.0
2018-04-11 12:10:00,15.85,15.86,15.84,15.86,137518.0,15.85,15.86,15.84,15.86,137518.0
2018-04-11 12:15:00,15.85,15.86,15.79,15.8,201508.0,15.85,15.86,15.79,15.8,201508.0
2018-04-11 12:20:00,15.8,15.8,15.77,15.8,192054.0,15.8,15.8,15.77,15.8,192054.0
2018-04-11 12:25:00,15.81,15.82,15.8,15.81,110806.0,15.81,15.82,15.8,15.81,110806.0
2018-04-11 12:30:00,15.82,15.82,15.8,15.82,87444.0,15.82,15.82,15.8,15.82,87444.0
2018-04-11 12:35:00,15.82,15.83,15.81,15.82,68642.0,15.82,15.83,15.81,15.82,68642.0
2018-04-11 12:40:00,15.83,15.85,15.83,15.85,190018.0,15.83,15.85,15.83,15.85,190018.0
2018-04-11 12:45:00,15.85,15.85,15.83,15.84,42611.0,15.85,15.85,15.83,15.84,42611.0
2018-04-11 12:50:00,15.84,15.84,15.83,15.83,50997.0,15.84,15.84,15.83,15.83,50997.0
2018-04-11 12:55:00,15.84,15.84,15.83,15.84,50886.0,15.84,15.84,15.83,15.84,50886.0
2018-04-11 13:00:00,15.83,15.84,15.79,15.79,177560.0,15.83,15.84,15.79,15.79,177560.0
2018-04-11 13:05:00,15.8,15.81,15.79,15.81,64611.0,15.8,15.81,15.79,15.81,64611.0
2018-04-11 13:10:00,15.81,15.82,15.8,15.81,93552.0,15.81,15.82,15.8,15.81,93552.0
2018-04-11 13:15:00,15.81,15.81,15.79,15.8,37345.0,15.81,15.81,15.79,15.8,37345.0
2018-04-11 13:20:00,15.79,15.81,15.78,15.79,44614.0,15.79,15.81,15.78,15.79,44614.0
2018-04-11 13:25:00,15.8,15.8,15.78,15.8,50012.0,15.8,15.8,15.78,15.8,50012.0
2018-04-11 13:30:00,15.79,15.82,15.79,15.82,77554.0,15.79,15.82,15.79,15.82,77554.0
2018-04-11 13:35:00,15.81,15.81,15.79,15.8,45884.0,15.81,15.81,15.79,15.8,45884.0
2018-04-11 13:40:00,15.79,15.8,15.78,15.78,123767.0,15.79,15.8,15.78,15.78,123767.0
2018-04-11 13:45:00,15.78,15.78,15.75,15.77,138983.0,15.78,15.78,15.75,15.77,138983.0
2018-04-11 13:50:00,15.77,15.77,15.75,15.77,180684.0,15.77,15.77,15.75,15.77,180684.0
2018-04-11 13:55:00,15.76,15.78,15.76,15.78,101951.0,15.76,15.78,15.76,15.78,101951.0
2018-04-11 14:00:00,15.77,15.78,15.72,15.73,325731.0,15.77,15.78,15.72,15.73,325731.0
2018-04-11 14:05:00,15.73,15.73,15.67,15.7,432080.0,15.73,15.73,15.67,15.7,432080.0
2018-04-11 14:10:00,15.7,15.7,15.65,15.67,430039.0,15.7,15.7,15.65,15.67,430039.0
2018-04-11 14:15:00,15.67,15.68,15.65,15.68,183467.0,15.67,15.68,15.65,15.68,183467.0
2018-04-11 14:20:00,15.68,15.7,15.68,15.69,121623.0,15.68,15.7,15.68,15.69,121623.0
2018-04-11 14:25:00,15.69,15.7,15.69,15.7,29879.0,15.69,15.7,15.69,15.7,29879.0
2018-04-11 14:30:00,15.7,15.71,15.69,15.7,93504.0,15.7,15.71,15.69,15.7,93504.0
2018-04-11 14:35:00,15.7,15.7,15.68,15.69,137244.0,15.7,15.7,15.68,15.69,137244.0
2018-04-11 14:40:00,15.68,15.68,15.65,15.67,265789.0,15.68,15.68,15.65,15.67,265789.0
2018-04-11 14:45:00,15.69,15.69,15.67,15.68,71255.0,15.69,15.69,15.67,15.68,71255.0
2018-04-11 14:50:00,15.68,15.69,15.67,15.69,59511.0,15.68,15.69,15.67,15.69,59511.0
2018-04-11 14:55:00,15.69,15.7,15.68,15.68,99106.0,15.69,15.7,15.68,15.68,99106.0
2018-04-11 15:00:00,15.68,15.69,15.67,15.69,82875.0,15.68,15.69,15.67,15.69,82875.0
2018-04-11 15:05:00,15.69,15.71,15.68,15.71,98999.0,15.69,15.71,15.68,15.71,98999.0
2018-04-11 15:10:00,15.71,15.71,15.69,15.7,76853.0,15.71,15.71,15.69,15.7,76853.0
2018-04-11 15:15:00,15.7,15.71,15.69,15.7,86098.0,15.7,15.71,15.69,15.7,86098.0
2018-04-11 15:20:00,15.71,15.71,15.7,15.71,20965.0,15.71,15.71,15.7,15.71,20965.0
2018-04-11 15:25:00,15.7,15.71,15.7,15.71,44892.0,15.7,15.71,15.7,15.71,44892.0
2018-04-11 15:30:00,15.71,15.71,15.7,15.7,109672.0,15.71,15.71,15.7,15.7,109672.0
2018-04-11 15:35:00,15.71,15.71,15.7,15.7,44477.0,15.71,15.71,15.7,15.7,44477.0
2018-04-11 15:40:00,15.71,15.71,15.69,15.7,32125.0,15.71,15.71,15.69,15.7,32125.0
2018-04-11 15:45:00,15.7,15.7,15.69,15.69,148382.0,15.7,15.7,15.69,15.69,148382.0
2018-04-11 15:50:00,15.69,15.7,15.69,15.69,109689.0,15.69,15.7,15.69,15.69,109689.0
2018-04-11 15:55:00,15.7,15.7,15.69,15.7,160486.0,15.7,15.7,15.69,15.7,160486.0
2018-04-12 09:30:00,15.58,15.59,15.56,15.58,497442.0,15.58,15.59,15.56,15.58,497442.0
2018-04-12 09:35:00,15.58,15.58,15.55,15.56,221782.0,15.58,15.58,15.55,15.56,221782.0
2018-04-12 09:40:00,15.56,15.57,15.53,15.56,328178.0,15.56,15.57,15.53,15.56,328178.0
2018-04-12 09:45:00,15.56,15.57,15.55,15.57,106462.0,15.56,15.57,15.55,15.57,106462.0
2018-04-12 09:50:00,15.57,15.59,15.56,15.58,206344.0,15.57,15.59,15.56,15.58,206344.0
2018-04-12 09:55:00,15.58,15.58,15.54,15.56,147485.0,15.58,15.58,15.54,15.56,147485.0
2018-04-12 10:00:00,15.56,15.59,15.55,15.58,216244.0,15.56,15.59,15.55,15.58,216244.0
2018-04-12 10:05:00,15.57,15.57,15.55,15.57,121361.0,15.57,15.57,15.55,15.57,121361.0
2018-04-12 10:10:00,15.56,15.57,15.54,15.54,82200.0,15.56,15.57,15.54,15.54,82200.0
2018-04-12 10:15:00,15.55,15.55,15.52,15.54,241306.0,15.55,15.55,15.52,15.54,241306.0
2018-04-12 10:20:00,15.54,15.55,15.53,15.54,83252.0,15.54,15.55,15.53,15.54,83252.0
2018-04-12 10:25:00,15.54,15.55,15.53,15.55,72798.0,15.54,15.55,15.53,15.55,72798.0
2018-04-12 10:30:00,15.54,15.55,15.52,15.54,140440.0,15.54,15.55,15.52,15.54,140440.0
2018-04-12 10:35:00,15.54,15.56,15.53,15.55,104566.0,15.54,15.56,15.53,15.55,104566.0
2018-04-12 10:40:00,15.56,15.56,15.54,15.56,132921.0,15.56,15.56,15.54,15.56,132921.0
2018-04-12 10:45:00,15.56,15.57,15.55,15.56,93139.0,15.56,15.57,15.55,15.56,93139.0
2018-04-12 10:50:00,15.56,15.56,15.55,15.56,76050.0,15.56,15.56,15.55,15.56,76050.0
2018-04-12 10:55:00,15.56,15.56,15.54,15.56,104546.0,15.56,15.56,15.54,15.56,104546.0
2018-04-12 11:00:00,15.55,15.57,15.55,15.57,215436.0,15.55,15.57,15.55,15.57,215436.0
2018-04-12 11:05:00,15.57,15.57,15.56,15.56,19455.0,15.57,15.57,15.56,15.56,19455.0
2018-04-12 11:10:00,15.56,15.57,15.55,15.56,104375.0,15.56,15.57,15.55,15.56,104375.0
2018-04-12 11:15:00,15.56,15.57,15.55,15.55,52607.0,15.56,15.57,15.55,15.55,52607.0
2018-04-12 11:20:00,15.56,15.56,15.54,15.55,87459.0,15.56,15.56,15.54,15.55,87459.0
2018-04-12 11:25:00,15.54,15.56,15.54,15.55,89856.0,15.54,15.56,15.54,15.55,89856.0
2018-04-12 11:30:00,15.55,15.56,15.54,15.55,62759.0,15.55,15.56,15.54,15.55,62759.0
2018-04-12 11:35:00,15.55,15.57,15.55,15.57,118033.0,15.55,15.57,15.55,15.57,118033.0
2018-04-12 11:40:00,15.56,15.57,15.55,15.56,107461.0,15.56,15.57,15.55,15.56,107461.0
2018-04-12 11:45:00,15.57,15.57,15.56,15.57,30133.0,15.57,15.57,15.56,15.57,30133.0
2018-04-12 11:50:00,15.57,15.58,15.57,15.57,81163.0,15.57,15.58,15.57,15.57,81163.0
2018-04-12 11:55:00,15.58,15.59,15.56,15.57,97396.0,15.58,15.59,15.56,15.57,97396.0
2018-04-12 12:00:00,15.57,15.58,15.56,15.58,46518.0,15.57,15.58,15.56,15.58,46518.0
2018-04-12 12:05:00,15.57,15.58,15.56,15.58,54378.0,15.57,15.58,15.56,15.58,54378.0
2018-04-12 12:10:00,15.58,15.59,15.57,15.59,88463.0,15.58,15.59,15.57,15.59,88463.0
2018-04-12 12:15:00,15.59,15.59,15.58,15.58,43849.0,15.59,15.59,15.58,15.58,43849.0
2018-04-12 12:20:00,15.58,15.59,15.57,15.57,27406.0,15.58,15.59,15.57,15.57,27406.0
2018-04-12 12:25:00,15.58,15.58,15.56,15.57,60374.0,15.58,15.58,15.56,15.57,60374.0
2018-04-12 12:30:00,15.57,15.57,15.56,15.57,30298.0,15.57,15.57,15.56,15.57,30298.0
2018-04-12 12:35:00,15.57,15.58,15.56,15.58,47254.0,15.57,15.58,15.56,15.58,47254.0
2018-04-12 12:40:00,15.58,15.58,15.56,15.57,59889.0,15.58,15.58,15.56,15.57,59889.0
2018-04-12 12:45:00,15.56,15.58,15.56,15.58,30057.0,15.56,15.58,15.56,15.58,30057.0
2018-04-12 12:50:00,15.58,15.58,15.56,15.56,60722.0,15.58,15.58,15.56,15.56,60722.0
2018-04-12 12:55:00,15.56,15.58,15.55,15.57,66413.0,15.56,15.58,15.55,15.57,66413.0
2018-04-12 13:00:00,15.57,15.58,15.56,15.57,52761.0,15.57,15.58,15.56,15.57,52761.0
2018-04-12 13:05:00,15.57,15.57,15.55,15.56,122858.0,15.57,15.57,15.55,15.56,122858.0
2018-04-12 13:10:00,15.56,15.57,15.55,15.56,51624.0,15.56,15.57,15.55,15.56,51624.0
2018-04-12 13:15:00,15.56,15.58,15.55,15.56,65744.0,15.56,15.58,15.55,15.56,65744.0
2018-04-12 13:20:00,15.56,15.57,15.53,15.54,118978.0,15.56,15.57,15.53,15.54,118978.0
2018-04-12 13:25:00,15.54,15.56,15.54,15.55,94027.0,15.54,15.56,15.54,15.55,94027.0
2018-04-12 13:30:00,15.54,15.56,15.54,15.56,47161.0,15.54,15.56,15.54,15.56,47161.0
2018-04-12 13:35:00,15.55,15.56,15.54,15.54,42210.0,15.55,15.56,15.54,15.54,42210.0
2018-04-12 13:40:00,15.54,15.56,15.54,15.55,11668.0,15.54,15.56,15.54,15.55,11668.0
2018-04-12 13:45:00,15.55,15.56,15.54,15.54,41776.0,15.55,15.56,15.54,15.54,41776.0
2018-04-12 13:50:00,15.54,15.55,15.54,15.55,20454.0,15.54,15.55,15.54,15.55,20454.0
2018-04-12 13:55:00,15.54,15.56,15.54,15.56,61647.0,15.54,15.56,15.54,15.56,61647.0
2018-04-12 14:00:00,15.55,15.56,15.54,15.55,36392.0,15.55,15.56,15.54,15.55,36392.0
2018-04-12 14:05:00,15.54,15.55,15.54,15.54,24311.0,15.54,15.55,15.54,15.54,24311.0
2018-04-12 14:10:00,15.54,15.55,15.54,15.54,41600.0,15.54,15.55,15.54,15.54,41600.0
2018-04-12 14:15:00,15.54,15.55,15.54,15.54,27910.0,15.54,15.55,15.54,15.54,27910.0
2018-04-12 14:20:00,15.54,15.55,15.53,15.53,45920.0,15.54,15.55,15.53,15.53,45920.0
2018-04-12 14:25:00,15.54,15.54,15.53,15.54,12433.0,15.54,15.54,15.53,15.54,12433.0
2018-04-12 14:30:00,15.54,15.56,15.53,15.55,27939.0,15.54,15.56,15.53,15.55,27939.0
2018-04-12 14:35:00,15.55,15.56,15.54,15.54,14313.0,15.55,15.56,15.54,15.54,14313.0
2018-04-12 14:40:00,15.55,15.56,15.54,15.55,15596.0,15.55,15.56,15.54,15.55,15596.0
2018-04-12 14:45:00,15.56,15.56,15.55,15.55,99026.0,15.56,15.56,15.55,15.55,99026.0
2018-04-12 14:50:00,15.55,15.56,15.54,15.55,40614.0,15.55,15.56,15.54,15.55,40614.0
2018-04-12 14:55:00,15.54,15.55,15.54,15.54,47049.0,15.54,15.55,15.54,15.54,47049.0
2018-04-12 15:00:00,15.54,15.55,15.54,15.55,14805.0,15.54,15.55,15.54,15.55,14805.0
2018-04-12 15:05:00,15.54,15.55,15.54,15.54,29568.0,15.54,15.55,15.54,15.54,29568.0
2018-04-12 15:10:00,15.54,15.55,15.54,15.55,58879.0,15.54,15.55,15.54,15.55,58879.0
2018-04-12 15:15:00,15.54,15.55,15.54,15.54,49894.0,15.54,15.55,15.54,15.54,49894.0
2018-04-12 15:20:00,15.54,15.55,15.53,15.54,70540.0,15.54,15.55,15.53,15.54,70540.0
2018-04-12 15:25:00,15.54,15.54,15.51,15.52,169522.0,15.54,15.54,15.51,15.52,169522.0
2018-04-12 15:30:00,15.52,15.53,15.51,15.52,148527.0,15.52,15.53,15.51,15.52,148527.0
2018-04-12 15:35:00,15.52,15.52,15.5,15.51,76290.0,15.52,15.52,15.5,15.51,76290.0
2018-04-12 15:40:00,15.51,15.52,15.5,15.52,100111.0,15.51,15.52,15.5,15.52,100111.0
2018-04-12 15:45:00,15.52,15.53,15.51,15.53,139735.0,15.52,15.53,15.51,15.53,139735.0
2018-04-12 15:50:00,15.53,15.53,15.52,15.53,126845.0,15.53,15.53,15.52,15.53,126845.0
2018-04-12 15:55:00,15.53,15.53,15.52,15.53,374655.0,15.53,15.53,15.52,15.53,374655.0
2018-04-13 09:30:00,15.64,15.68,15.64,15.66,173494.0,15.64,15.68,15.64,15.66,173494.0
2018-04-13 09:35:00,15.67,15.68,15.66,15.68,122638.0,15.67,15.68,15.66,15.68,122638.0
2018-04-13 09:40:00,15.68,15.69,15.66,15.68,130369.0,15.68,15.69,15.66,15.68,130369.0
2018-04-13 09:45:00,15.67,15.69,15.67,15.68,159074.0,15.67,15.69,15.67,15.68,159074.0
2018-04-13 09:50:00,15.67,15.69,15.67,15.68,56147.0,15.67,15.69,15.67,15.68,56147.0
2018-04-13 09:55:00,15.68,15.69,15.68,15.69,52665.0,15.68,15.69,15.68,15.69,52665.0
2018-04-13 10:00:00,15.69,15.7,15.68,15.69,213843.0,15.69,15.7,15.68,15.69,213843.0
2018-04-13 10:05:00,15.7,15.7,15.69,15.7,151346.0,15.7,15.7,15.69,15.7,151346.0
2018-04-13 10:10:00,15.7,15.71,15.69,15.69,96984.0,15.7,15.71,15.69,15.69,96984.0
2018-04-13 10:15:00,15.69,15.71,15.69,15.69,134901.0,15.69,15.71,15.69,15.69,134901.0
2018-04-13 10:20:00,15.7,15.7,15.67,15.68,106444.0,15.7,15.7,15.67,15.68,106444.0
2018-04-13 10:25:00,15.68,15.69,15.66,15.69,192738.0,15.68,15.69,15.66,15.69,192738.0
2018-04-13 10:30:00,15.68,15.69,15.68,15.69,96368.0,15.68,15.69,15.68,15.69,96368.0
2018-04-13 10:35:00,15.69,15.69,15.67,15.68,62068.0,15.69,15.69,15.67,15.68,62068.0
2018-04-13 10:40:00,15.68,15.68,15.66,15.68,96780.0,15.68,15.68,15.66,15.68,96780.0
2018-04-13 10:45:00,15.68,15.69,15.67,15.69,157520.0,15.68,15.69,15.67,15.69,157520.0
2018-04-13 10:50:00,15.69,15.71,15.68,15.71,78210.0,15.69,15.71,15.68,15.71,78210.0
2018-04-13 10:55:00,15.71,15.72,15.7,15.71,80855.0,15.71,15.72,15.7,15.71,80855.0
2018-04-13 11:00:00,15.71,15.72,15.7,15.72,179679.0,15.71,15.72,15.7,15.72,179679.0
2018-04-13 11:05:00,15.72,15.72,15.69,15.7,117143.0,15.72,15.72,15.69,15.7,117143.0
2018-04-13 11:10:00,15.7,15.72,15.69,15.71,162575.0,15.7,15.72,15.69,15.71,162575.0
2018-04-13 11:15:00,15.71,15.71,15.68,15.69,155052.0,15.71,15.71,15.68,15.69,155052.0
2018-04-13 11:20:00,15.69,15.71,15.69,15.71,62921.0,15.69,15.71,15.69,15.71,62921.0
2018-04-13 11:25:00,15.7,15.71,15.69,15.7,109416.0,15.7,15.71,15.69,15.7,109416.0
2018-04-13 11:30:00,15.69,15.7,15.69,15.69,26360.0,15.69,15.7,15.69,15.69,26360.0
2018-04-13 11:35:00,15.7,15.71,15.69,15.69,99129.0,15.7,15.71,15.69,15.69,99129.0
2018-04-13 11:40:00,15.69,15.7,15.69,15.69,51072.0,15.69,15.7,15.69,15.69,51072.0
2018-04-13 11:45:00,15.69,15.7,15.68,15.69,45634.0,15.69,15.7,15.68,15.69,45634.0
2018-04-13 11:50:00,15.69,15.7,15.68,15.7,56602.0,15.69,15.7,15.68,15.7,56602.0
2018-04-13 11:55:00,15.7,15.7,15.67,15.69,61362.0,15.7,15.7,15.67,15.69,61362.0
2018-04-13 12:00:00,15.69,15.69,15.68,15.68,11392.0,15.69,15.69,15.68,15.68,11392.0
2018-04-13 12:05:00,15.69,15.69,15.67,15.68,116723.0,15.69,15.69,15.67,15.68,116723.0
2018-04-13 12:10:00,15.68,15.7,15.68,15.69,47606.0,15.68,15.7,15.68,15.69,47606.0
2018-04-13 12:15:00,15.7,15.71,15.69,15.7,46806.0,15.7,15.71,15.69,15.7,46806.0
2018-04-13 12:20:00,15.71,15.71,15.7,15.71,10924.0,15.71,15.71,15.7,15.71,10924.0
2018-04-13 12:25:00,15.7,15.72,15.7,15.71,42820.0,15.7,15.72,15.7,15.71,42820.0
2018-04-13 12:30:00,15.72,15.72,15.71,15.71,25416.0,15.72,15.72,15.71,15.71,25416.0
2018-04-13 12:35:00,15.72,15.73,15.71,15.72,102124.0,15.72,15.73,15.71,15.72,102124.0
2018-04-13 12:40:00,15.71,15.72,15.71,15.72,16142.0,15.71,15.72,15.71,15.72,16142.0
2018-04-13 12:45:00,15.72,15.73,15.72,15.72,21453.0,15.72,15.73,15.72,15.72,21453.0
2018-04-13 12:50:00,15.72,15.72,15.71,15.72,36574.0,15.72,15.72,15.71,15.72,36574.0
2018-04-13 12:55:00,15.72,15.73,15.71,15.73,69388.0,15.72,15.73,15.71,15.73,69388.0
2018-04-13 13:00:00,15.73,15.73,15.71,15.72,60701.0,15.73,15.73,15.71,15.72,60701.0
2018-04-13 13:05:00,15.72,15.72,15.71,15.71,15142.0,15.72,15.72,15.71,15.71,15142.0
2018-04-13 13:10:00,15.72,15.72,15.71,15.72,24491.0,15.72,15.72,15.71,15.72,24491.0
2018-04-13 13:15:00,15.71,15.72,15.7,15.71,23544.0,15.71,15.72,15.7,15.71,23544.0
2018-04-13 13:20:00,15.71,15.71,15.7,15.71,31467.0,15.71,15.71,15.7,15.71,31467.0
2018-04-13 13:25:00,15.7,15.72,15.7,15.71,37414.0,15.7,15.72,15.7,15.71,37414.0
2018-04-13 13:30:00,15.72,15.72,15.7,15.71,24608.0,15.72,15.72,15.7,15.71,24608.0
2018-04-13 13:35:00,15.71,15.71,15.7,15.71,11445.0,15.71,15.71,15.7,15.71,11445.0
2018-04-13 13:40:00,15.7,15.71,15.69,15.69,34340.0,15.7,15.71,15.69,15.69,34340.0
2018-04-13 13:45:00,15.69,15.7,15.68,15.69,54207.0,15.69,15.7,15.68,15.69,54207.0
2018-04-13 13:50:00,15.69,15.7,15.68,15.69,19659.0,15.69,15.7,15.68,15.69,19659.0
2018-04-13 13:55:00,15.69,15.69,15.68,15.69,13255.0,15.69,15.69,15.68,15.69,13255.0
2018-04-13 14:00:00,15.68,15.7,15.68,15.7,32376.0,15.68,15.7,15.68,15.7,32376.0
2018-04-13 14:05:00,15.7,15.7,15.69,15.69,9723.0,15.7,15.7,15.69,15.69,9723.0
2018-04-13 14:10:00,15.7,15.7,15.69,15.69,16543.0,15.7,15.7,15.69,15.69,16543.0
2018-04-13 14:15:00,15.69,15.7,15.69,15.7,33854.0,15.69,15.7,15.69,15.7,33854.0
2018-04-13 14:20:00,15.69,15.7,15.69,15.69,9158.0,15.69,15.7,15.69,15.69,9158.0
2018-04-13 14:25:00,15.69,15.7,15.69,15.69,9882.0,15.69,15.7,15.69,15.69,9882.0
2018-04-13 14:30:00,15.7,15.7,15.68,15.69,24828.0,15.7,15.7,15.68,15.69,24828.0
2018-04-13 14:35:00,15.69,15.69,15.68,15.69,6517.0,15.69,15.69,15.68,15.69,6517.0
2018-04-13 14:40:00,15.69,15.69,15.68,15.69,9688.0,15.69,15.69,15.68,15.69,9688.0
2018-04-13 14:45:00,15.68,15.69,15.67,15.67,42198.0,15.68,15.69,15.67,15.67,42198.0
2018-04-13 14:50:00,15.67,15.68,15.66,15.68,77412.0,15.67,15.68,15.66,15.68,77412.0
2018-04-13 14:55:00,15.68,15.68,15.67,15.68,37902.0,15.68,15.68,15.67,15.68,37902.0
2018-04-13 15:00:00,15.68,15.7,15.67,15.69,114954.0,15.68,15.7,15.67,15.69,114954.0
2018-04-13 15:05:00,15.69,15.7,15.68,15.69,203507.0,15.69,15.7,15.68,15.69,203507.0
2018-04-13 15:10:00,15.7,15.7,15.68,15.69,66452.0,15.7,15.7,15.68,15.69,66452.0
2018-04-13 15:15:00,15.69,15.7,15.68,15.7,89334.0,15.69,15.7,15.68,15.7,89334.0
2018-04-13 15:20:00,15.69,15.7,15.68,15.68,52509.0,15.69,15.7,15.68,15.68,52509.0
2018-04-13 15:25:00,15.69,15.69,15.68,15.69,26602.0,15.69,15.69,15.68,15.69,26602.0
2018-04-13 15:30:00,15.68,15.69,15.67,15.68,52268.0,15.68,15.69,15.67,15.68,52268.0
2018-04-13 15:35:00,15.68,15.69,15.67,15.68,180023.0,15.68,15.69,15.67,15.68,180023.0
2018-04-13 15:40:00,15.68,15.69,15.67,15.68,64945.0,15.68,15.69,15.67,15.68,64945.0
2018-04-13 15:45:00,15.68,15.69,15.67,15.69,74536.0,15.68,15.69,15.67,15.69,74536.0
2018-04-13 15:50:00,15.69,15.69,15.68,15.68,197376.0,15.69,15.69,15.68,15.68,197376.0
2018-04-13 15:55:00,15.69,15.69,15.68,15.68,336723.0,15.69,15.69,15.68,15.68,336723.0
2018-04-16 09:30:00,15.77,15.78,15.73,15.75,284576.0,15.77,15.78,15.73,15.75,284576.0
2018-04-16 09:35:00,15.75,15.76,15.73,15.74,97220.0,15.75,15.76,15.73,15.74,97220.0
2018-04-16 09:40:00,15.74,15.75,15.73,15.74,85056.0,15.74,15.75,15.73,15.74,85056.0
2018-04-16 09:45:00,15.74,15.75,15.74,15.75,85709.0,15.74,15.75,15.74,15.75,85709.0
2018-04-16 09:50:00,15.76,15.78,15.75,15.78,98272.0,15.76,15.78,15.75,15.78,98272.0
2018-04-16 09:55:00,15.78,15.78,15.76,15.76,190799.0,15.78,15.78,15.76,15.76,190799.0
2018-04-16 10:00:00,15.77,15.79,15.76,15.77,132673.0,15.77,15.79,15.76,15.77,132673.0
2018-04-16 10:05:00,15.78,15.78,15.76,15.77,166159.0,15.78,15.78,15.76,15.77,166159.0
2018-04-16 10:10:00,15.77,15.79,15.76,15.79,150526.0,15.77,15.79,15.76,15.79,150526.0
2018-04-16 10:15:00,15.79,15.8,15.78,15.79,225177.0,15.79,15.8,15.78,15.79,225177.0
2018-04-16 10:20:00,15.8,15.8,15.79,15.8,104742.0,15.8,15.8,15.79,15.8,104742.0
2018-04-16 10:25:00,15.8,15.81,15.79,15.8,156234.0,15.8,15.81,15.79,15.8,156234.0
2018-04-16 10:30:00,15.8,15.81,15.78,15.79,99246.0,15.8,15.81,15.78,15.79,99246.0
2018-04-16 10:35:00,15.79,15.8,15.78,15.78,23677.0,15.79,15.8,15.78,15.78,23677.0
2018-04-16 10:40:00,15.79,15.8,15.78,15.79,41479.0,15.79,15.8,15.78,15.79,41479.0
2018-04-16 10:45:00,15.8,15.8,15.78,15.79,84188.0,15.8,15.8,15.78,15.79,84188.0
2018-04-16 10:50:00,15.79,15.8,15.79,15.79,69312.0,15.79,15.8,15.79,15.79,69312.0
2018-04-16 10:55:00,15.79,15.79,15.78,15.78,55728.0,15.79,15.79,15.78,15.78,55728.0
2018-04-16 11:00:00,15.78,15.78,15.77,15.77,66168.0,15.78,15.78,15.77,15.77,66168.0
2018-04-16 11:05:00,15.77,15.78,15.76,15.77,34619.0,15.77,15.78,15.76,15.77,34619.0
2018-04-16 11:10:00,15.77,15.77,15.76,15.77,21203.0,15.77,15.77,15.76,15.77,21203.0
2018-04-16 11:15:00,15.77,15.77,15.76,15.77,41631.0,15.77,15.77,15.76,15.77,41631.0
2018-04-16 11:20:00,15.77,15.77,15.75,15.75,236693.0,15.77,15.77,15.75,15.75,236693.0
2018-04-16 11:25:00,15.75,15.77,15.75,15.75,70787.0,15.75,15.77,15.75,15.75,70787.0
2018-04-16 11:30:00,15.75,15.76,15.73,15.74,73666.0,15.75,15.76,15.73,15.74,73666.0
2018-04-16 11:35:00,15.74,15.74,15.72,15.73,102722.0,15.74,15.74,15.72,15.73,102722.0
2018-04-16 11:40:00,15.73,15.73,15.72,15.73,45102.0,15.73,15.73,15.72,15.73,45102.0
2018-04-16 11:45:00,15.73,15.74,15.72,15.74,24739.0,15.73,15.74,15.72,15.74,24739.0
2018-04-16 11:50:00,15.74,15.74,15.73,15.73,52405.0,15.74,15.74,15.73,15.73,52405.0
2018-04-16 11:55:00,15.74,15.75,15.73,15.75,74141.0,15.74,15.75,15.73,15.75,74141.0
2018-04-16 12:00:00,15.75,15.75,15.74,15.74,42893.0,15.75,15.75,15.74,15.74,42893.0
2018-04-16 12:05:00,15.75,15.75,15.74,15.75,25592.0,15.75,15.75,15.74,15.75,25592.0
2018-04-16 12:10:00,15.75,15.75,15.74,15.74,27731.0,15.75,15.75,15.74,15.74,27731.0
2018-04-16 12:15:00,15.75,15.76,15.74,15.76,66496.0,15.75,15.76,15.74,15.76,66496.0
2018-04-16 12:20:00,15.76,15.76,15.75,15.76,17353.0,15.76,15.76,15.75,15.76,17353.0
2018-04-16 12:25:00,15.75,15.76,15.75,15.75,76080.0,15.75,15.76,15.75,15.75,76080.0
2018-04-16 12:30:00,15.75,15.76,15.74,15.75,54493.0,15.75,15.76,15.74,15.75,54493.0
2018-04-16 12:35:00,15.75,15.76,15.74,15.74,28995.0,15.75,15.76,15.74,15.74,28995.0
2018-04-16 12:40:00,15.75,15.76,15.74,15.74,81312.0,15.75,15.76,15.74,15.74,81312.0
2018-04-16 12:45:00,15.75,15.75,15.74,15.75,67949.0,15.75,15.75,15.74,15.75,67949.0
2018-04-16 12:50:00,15.74,15.75,15.74,15.74,10055.0,15.74,15.75,15.74,15.74,10055.0
2018-04-16 12:55:00,15.74,15.74,15.73,15.73,28518.0,15.74,15.74,15.73,15.73,28518.0
2018-04-16 13:00:00,15.74,15.74,15.72,15.73,41364.0,15.74,15.74,15.72,15.73,41364.0
2018-04-16 13:05:00,15.73,15.73,15.72,15.73,17041.0,15.73,15.73,15.72,15.73,17041.0
2018-04-16 13:10:00,15.72,15.73,15.72,15.73,19188.0,15.72,15.73,15.72,15.73,19188.0
2018-04-16 13:15:00,15.73,15.73,15.71,15.71,38136.0,15.73,15.73,15.71,15.71,38136.0
2018-04-16 13:20:00,15.72,15.73,15.71,15.71,60198.0,15.72,15.73,15.71,15.71,60198.0
2018-04-16 13:25:00,15.71,15.72,15.7,15.72,36825.0,15.71,15.72,15.7,15.72,36825.0
2018-04-16 13:30:00,15.71,15.72,15.7,15.71,47560.0,15.71,15.72,15.7,15.71,47560.0
2018-04-16 13:35:00,15.72,15.73,15.71,15.73,68642.0,15.72,15.73,15.71,15.73,68642.0
2018-04-16 13:40:00,15.73,15.73,15.72,15.72,10200.0,15.73,15.73,15.72,15.72,10200.0
2018-04-16 13:45:00,15.72,15.73,15.71,15.73,87164.0,15.72,15.73,15.71,15.73,87164.0
2018-04-16 13:50:00,15.72,15.73,15.71,15.72,34610.0,15.72,15.73,15.71,15.72,34610.0
2018-04-16 13:55:00,15.72,15.73,15.71,15.73,20627.0,15.72,15.73,15.71,15.73,20627.0
2018-04-16 14:00:00,15.73,15.73,15.72,15.73,13385.0,15.73,15.73,15.72,15.73,13385.0
2018-04-16 14:05:00,15.73,15.73,15.72,15.73,7536.0,15.73,15.73,15.72,15.73,7536.0
2018-04-16 14:10:00,15.73,15.73,15.72,15.73,31200.0,15.73,15.73,15.72,15.73,31200.0
2018-04-16 14:15:00,15.73,15.73,15.72,15.72,6921.0,15.73,15.73,15.72,15.72,6921.0
2018-04-16 14:20:00,15.72,15.73,15.72,15.72,16175.0,15.72,15.73,15.72,15.72,16175.0
2018-04-16 14:25:00,15.73,15.73,15.72,15.73,24957.0,15.73,15.73,15.72,15.73,24957.0
2018-04-16 14:30:00,15.72,15.73,15.72,15.72,4400.0,15.72,15.73,15.72,15.72,4400.0
2018-04-16 14:35:00,15.72,15.73,15.72,15.72,11670.0,15.72,15.73,15.72,15.72,11670.0
2018-04-16 14:40:00,15.72,15.73,15.72,15.72,27863.0,15.72,15.73,15.72,15.72,27863.0
2018-04-16 14:45:00,15.72,15.72,15.71,15.72,12338.0,15.72,15.72,15.71,15.72,12338.0
2018-04-16 14:50:00,15.72,15.72,15.71,15.72,5166.0,15.72,15.72,15.71,15.72,5166.0
2018-04-16 14:55:00,15.72,15.73,15.71,15.72,31267.0,15.72,15.73,15.71,15.72,31267.0
2018-04-16 15:00:00,15.72,15.73,15.71,15.72,233292.0,15.72,15.73,15.71,15.72,233292.0
2018-04-16 15:05:00,15.72,15.72,15.7,15.7,140577.0,15.72,15.72,15.7,15.7,140577.0
2018-04-16 15:10:00,15.7,15.7,15.69,15.7,67672.0,15.7,15.7,15.69,15.7,67672.0
2018-04-16 15:15:00,15.7,15.7,15.69,15.7,26815.0,15.7,15.7,15.69,15.7,26815.0
2018-04-16 15:20:00,15.7,15.71,15.69,15.7,35523.0,15.7,15.71,15.69,15.7,35523.0
2018-04-16 15:25:00,15.7,15.71,15.7,15.71,17080.0,15.7,15.71,15.7,15.71,17080.0
2018-04-16 15:30:00,15.71,15.71,15.7,15.71,17783.0,15.71,15.71,15.7,15.71,17783.0
2018-04-16 15:35:00,15.71,15.71,15.7,15.71,41436.0,15.71,15.71,15.7,15.71,41436.0
2018-04-16 15:40:00,15.71,15.72,15.7,15.72,27053.0,15.71,15.72,15.7,15.72,27053.0
2018-04-16 15:45:00,15.72,15.72,15.71,15.72,90272.0,15.72,15.72,15.71,15.72,90272.0
2018-04-16 15:50:00,15.71,15.72,15.71,15.72,42522.0,15.71,15.72,15.71,15.72,42522.0
2018-04-16 15:55:00,15.71,15.72,15.71,15.71,138811.0,15.71,15.72,15.71,15.71,138811.0
2018-04-17 09:30:00,15.72,15.75,15.71,15.74,164090.0,15.72,15.75,15.71,15.74,164090.0
2018-04-17 09:35:00,15.75,15.78,15.75,15.77,249127.0,15.75,15.78,15.75,15.77,249127.0
2018-04-17 09:40:00,15.77,15.79,15.76,15.77,104550.0,15.77,15.79,15.76,15.77,104550.0
2018-04-17 09:45:00,15.77,15.78,15.75,15.76,135160.0,15.77,15.78,15.75,15.76,135160.0
2018-04-17 09:50:00,15.76,15.79,15.75,15.77,96996.0,15.76,15.79,15.75,15.77,96996.0
2018-04-17 09:55:00,15.77,15.77,15.76,15.76,47037.0,15.77,15.77,15.76,15.76,47037.0
2018-04-17 10:00:00,15.77,15.77,15.75,15.76,74231.0,15.77,15.77,15.75,15.76,74231.0
2018-04-17 10:05:00,15.76,15.77,15.75,15.77,27598.0,15.76,15.77,15.75,15.77,27598.0
2018-04-17 10:10:00,15.78,15.8,15.77,15.78,159290.0,15.78,15.8,15.77,15.78,159290.0
2018-04-17 10:15:00,15.78,15.78,15.74,15.75,110333.0,15.78,15.78,15.74,15.75,110333.0
2018-04-17 10:20:00,15.75,15.76,15.72,15.73,126435.0,15.75,15.76,15.72,15.73,126435.0
2018-04-17 10:25:00,15.73,15.73,15.69,15.71,235502.0,15.73,15.73,15.69,15.71,235502.0
2018-04-17 10:30:00,15.71,15.72,15.7,15.72,60324.0,15.71,15.72,15.7,15.72,60324.0
2018-04-17 10:35:00,15.72,15.74,15.72,15.74,64150.0,15.72,15.74,15.72,15.74,64150.0
2018-04-17 10:40:00,15.74,15.76,15.73,15.74,157407.0,15.74,15.76,15.73,15.74,157407.0
2018-04-17 10:45:00,15.75,15.77,15.75,15.77,54607.0,15.75,15.77,15.75,15.77,54607.0
2018-04-17 10:50:00,15.77,15.79,15.77,15.78,184688.0,15.77,15.79,15.77,15.78,184688.0
2018-04-17 10:55:00,15.78,15.79,15.77,15.77,122808.0,15.78,15.79,15.77,15.77,122808.0
2018-04-17 11:00:00,15.78,15.81,15.77,15.79,170916.0,15.78,15.81,15.77,15.79,170916.0
2018-04-17 11:05:00,15.8,15.8,15.78,15.79,70907.0,15.8,15.8,15.78,15.79,70907.0
2018-04-17 11:10:00,15.79,15.8,15.78,15.79,124278.0,15.79,15.8,15.78,15.79,124278.0
2018-04-17 11:15:00,15.79,15.8,15.78,15.79,82723.0,15.79,15.8,15.78,15.79,82723.0
2018-04-17 11:20:00,15.79,15.8,15.78,15.79,44165.0,15.79,15.8,15.78,15.79,44165.0
2018-04-17 11:25:00,15.79,15.81,15.79,15.79,87646.0,15.79,15.81,15.79,15.79,87646.0
2018-04-17 11:30:00,15.79,15.8,15.79,15.8,15550.0,15.79,15.8,15.79,15.8,15550.0
2018-04-17 11:35:00,15.79,15.8,15.77,15.78,89797.0,15.79,15.8,15.77,15.78,89797.0
2018-04-17 11:40:00,15.77,15.79,15.77,15.79,136191.0,15.77,15.79,15.77,15.79,136191.0
2018-04-17 11:45:00,15.78,15.79,15.77,15.77,27179.0,15.78,15.79,15.77,15.77,27179.0
2018-04-17 11:50:00,15.78,15.79,15.78,15.79,50403.0,15.78,15.79,15.78,15.79,50403.0
2018-04-17 11:55:00,15.79,15.79,15.78,15.79,16837.0,15.79,15.79,15.78,15.79,16837.0
2018-04-17 12:00:00,15.79,15.79,15.78,15.79,36780.0,15.79,15.79,15.78,15.79,36780.0
2018-04-17 12:05:00,15.79,15.8,15.78,15.79,136190.0,15.79,15.8,15.78,15.79,136190.0
2018-04-17 12:10:00,15.79,15.81,15.79,15.8,83195.0,15.79,15.81,15.79,15.8,83195.0
2018-04-17 12:15:00,15.8,15.8,15.79,15.79,64708.0,15.8,15.8,15.79,15.79,64708.0
2018-04-17 12:20:00,15.79,15.8,15.79,15.79,18927.0,15.79,15.8,15.79,15.79,18927.0
2018-04-17 12:25:00,15.79,15.8,15.79,15.79,20410.0,15.79,15.8,15.79,15.79,20410.0
2018-04-17 12:30:00,15.79,15.8,15.79,15.8,21755.0,15.79,15.8,15.79,15.8,21755.0
2018-04-17 12:35:00,15.8,15.8,15.79,15.8,34130.0,15.8,15.8,15.79,15.8,34130.0
2018-04-17 12:40:00,15.8,15.81,15.79,15.8,124280.0,15.8,15.81,15.79,15.8,124280.0
2018-04-17 12:45:00,15.81,15.81,15.8,15.8,65107.0,15.81,15.81,15.8,15.8,65107.0
2018-04-17 12:50:00,15.8,15.81,15.79,15.81,103438.0,15.8,15.81,15.79,15.81,103438.0
2018-04-17 12:55:00,15.81,15.82,15.8,15.82,59283.0,15.81,15.82,15.8,15.82,59283.0
2018-04-17 13:00:00,15.82,15.82,15.81,15.82,53904.0,15.82,15.82,15.81,15.82,53904.0
2018-04-17 13:05:00,15.81,15.82,15.8,15.81,52646.0,15.81,15.82,15.8,15.81,52646.0
2018-04-17 13:10:00,15.8,15.81,15.8,15.81,21882.0,15.8,15.81,15.8,15.81,21882.0
2018-04-17 13:15:00,15.81,15.82,15.8,15.82,20433.0,15.81,15.82,15.8,15.82,20433.0
2018-04-17 13:20:00,15.81,15.82,15.81,15.81,26879.0,15.81,15.82,15.81,15.81,26879.0
2018-04-17 13:25:00,15.81,15.81,15.8,15.81,77407.0,15.81,15.81,15.8,15.81,77407.0
2018-04-17 13:30:00,15.82,15.82,15.79,15.79,45701.0,15.82,15.82,15.79,15.79,45701.0
2018-04-17 13:35:00,15.79,15.8,15.79,15.79,37479.0,15.79,15.8,15.79,15.79,37479.0
2018-04-17 13:40:00,15.79,15.8,15.79,15.79,51626.0,15.79,15.8,15.79,15.79,51626.0
2018-04-17 13:45:00,15.79,15.8,15.79,15.79,43506.0,15.79,15.8,15.79,15.79,43506.0
2018-04-17 13:50:00,15.79,15.8,15.79,15.8,33044.0,15.79,15.8,15.79,15.8,33044.0
2018-04-17 13:55:00,15.79,15.81,15.79,15.81,49782.0,15.79,15.81,15.79,15.81,49782.0
2018-04-17 14:00:00,15.81,15.81,15.8,15.81,39412.0,15.81,15.81,15.8,15.81,39412.0
2018-04-17 14:05:00,15.81,15.81,15.8,15.81,21996.0,15.81,15.81,15.8,15.81,21996.0
2018-04-17 14:10:00,15.81,15.81,15.8,15.81,38183.0,15.81,15.81,15.8,15.81,38183.0
2018-04-17 14:15:00,15.81,15.82,15.8,15.82,76532.0,15.81,15.82,15.8,15.82,76532.0
2018-04-17 14:20:00,15.82,15.82,15.81,15.82,34345.0,15.82,15.82,15.81,15.82,34345.0
2018-04-17 14:25:00,15.81,15.82,15.81,15.82,15248.0,15.81,15.82,15.81,15.82,15248.0
2018-04-17 14:30:00,15.82,15.82,15.81,15.82,37151.0,15.82,15.82,15.81,15.82,37151.0
2018-04-17 14:35:00,15.82,15.82,15.81,15.82,38691.0,15.82,15.82,15.81,15.82,38691.0
2018-04-17 14:40:00,15.81,15.82,15.81,15.81,58141.0,15.81,15.82,15.81,15.81,58141.0
2018-04-17 14:45:00,15.82,15.82,15.8,15.81,36564.0,15.82,15.82,15.8,15.81,36564.0
2018-04-17 14:50:00,15.81,15.81,15.8,15.81,12640.0,15.81,15.81,15.8,15.81,12640.0
2018-04-17 14:55:00,15.8,15.81,15.8,15.81,10325.0,15.8,15.81,15.8,15.81,10325.0
2018-04-17 15:00:00,15.81,15.81,15.8,15.81,55694.0,15.81,15.81,15.8,15.81,55694.0
2018-04-17 15:05:00,15.81,15.81,15.8,15.81,37821.0,15.81,15.81,15.8,15.81,37821.0
2018-04-17 15:10:00,15.81,15.81,15.8,15.81,54234.0,15.81,15.81,15.8,15.81,54234.0
2018-04-17 15:15:00,15.81,15.81,15.8,15.81,104518.0,15.81,15.81,15.8,15.81,104518.0
2018-04-17 15:20:00,15.81,15.81,15.8,15.81,32033.0,15.81,15.81,15.8,15.81,32033.0
2018-04-17 15:25:00,15.81,15.82,15.8,15.82,87672.0,15.81,15.82,15.8,15.82,87672.0
2018-04-17 15:30:00,15.82,15.83,15.81,15.82,164320.0,15.82,15.83,15.81,15.82,164320.0
2018-04-17 15:35:00,15.82,15.83,15.82,15.83,126491.0,15.82,15.83,15.82,15.83,126491.0
2018-04-17 15:40:00,15.82,15.83,15.82,15.83,116275.0,15.82,15.83,15.82,15.83,116275.0
2018-04-17 15:45:00,15.83,15.83,15.8,15.8,205254.0,15.83,15.83,15.8,15.8,205254.0
2018-04-17 15:50:00,15.81,15.81,15.8,15.8,375548.0,15.81,15.81,15.8,15.8,375548.0
2018-04-17 15:55:00,15.81,15.81,15.8,15.81,573346.0,15.81,15.81,15.8,15.81,573346.0
2018-04-18 09:30:00,16.15,16.19,16.15,16.18,1147271.0,16.15,16.19,16.15,16.18,1147271.0
2018-04-18 09:35:00,16.18,16.2,16.13,16.14,474498.0,16.18,16.2,16.13,16.14,474498.0
2018-04-18 09:40:00,16.13,16.18,16.13,16.16,563789.0,16.13,16.18,16.13,16.16,563789.0
2018-04-18 09:45:00,16.16,16.18,16.09,16.13,516784.0,16.16,16.18,16.09,16.13,516784.0
2018-04-18 09:50:00,16.13,16.17,16.12,16.14,910612.0,16.13,16.17,16.12,16.14,910612.0
2018-04-18 09:55:00,16.14,16.15,16.12,16.14,271589.0,16.14,16.15,16.12,16.14,271589.0
2018-04-18 10:00:00,16.14,16.18,16.13,16.17,640564.0,16.14,16.18,16.13,16.17,640564.0
2018-04-18 10:05:00,16.17,16.22,16.16,16.21,535837.0,16.17,16.22,16.16,16.21,535837.0
2018-04-18 10:10:00,16.21,16.24,16.2,16.22,631113.0,16.21,16.24,16.2,16.22,631113.0
2018-04-18 10:15:00,16.22,16.26,16.21,16.24,710339.0,16.22,16.26,16.21,16.24,710339.0
2018-04-18 10:20:00,16.23,16.25,16.23,16.23,278800.0,16.23,16.25,16.23,16.23,278800.0
2018-04-18 10:25:00,16.24,16.25,16.21,16.21,311026.0,16.24,16.25,16.21,16.21,311026.0
2018-04-18 10:30:00,16.21,16.23,16.2,16.23,432719.0,16.21,16.23,16.2,16.23,432719.0
2018-04-18 10:35:00,16.23,16.24,16.19,16.21,409757.0,16.23,16.24,16.19,16.21,409757.0
2018-04-18 10:40:00,16.21,16.22,16.19,16.21,218945.0,16.21,16.22,16.19,16.21,218945.0
2018-04-18 10:45:00,16.21,16.22,16.17,16.18,322033.0,16.21,16.22,16.17,16.18,322033.0
2018-04-18 10:50:00,16.18,16.19,16.13,16.14,563273.0,16.18,16.19,16.13,16.14,563273.0
2018-04-18 10:55:00,16.13,16.2,16.13,16.19,364487.0,16.13,16.2,16.13,16.19,364487.0
2018-04-18 11:00:00,16.19,16.2,16.18,16.2,130557.0,16.19,16.2,16.18,16.2,130557.0
2018-04-18 11:05:00,16.2,16.21,16.19,16.21,209727.0,16.2,16.21,16.19,16.21,209727.0
2018-04-18 11:10:00,16.21,16.22,16.2,16.21,271341.0,16.21,16.22,16.2,16.21,271341.0
2018-04-18 11:15:00,16.21,16.22,16.19,16.21,135572.0,16.21,16.22,16.19,16.21,135572.0
2018-04-18 11:20:00,16.21,16.22,16.2,16.2,68927.0,16.21,16.22,16.2,16.2,68927.0
2018-04-18 11:25:00,16.2,16.22,16.2,16.21,139194.0,16.2,16.22,16.2,16.21,139194.0
2018-04-18 11:30:00,16.22,16.23,16.21,16.21,305444.0,16.22,16.23,16.21,16.21,305444.0
2018-04-18 11:35:00,16.21,16.22,16.2,16.21,306506.0,16.21,16.22,16.2,16.21,306506.0
2018-04-18 11:40:00,16.22,16.23,16.21,16.21,119497.0,16.22,16.23,16.21,16.21,119497.0
2018-04-18 11:45:00,16.22,16.22,16.21,16.21,63420.0,16.22,16.22,16.21,16.21,63420.0
2018-04-18 11:50:00,16.21,16.22,16.21,16.21,100162.0,16.21,16.22,16.21,16.21,100162.0
2018-04-18 11:55:00,16.21,16.22,16.21,16.21,73747.0,16.21,16.22,16.21,16.21,73747.0
2018-04-18 12:00:00,16.22,16.22,16.19,16.2,138196.0,16.22,16.22,16.19,16.2,138196.0
2018-04-18 12:05:00,16.2,16.21,16.18,16.19,341902.0,16.2,16.21,16.18,16.19,341902.0
2018-04-18 12:10:00,16.19,16.22,16.19,16.21,204169.0,16.19,16.22,16.19,16.21,204169.0
2018-04-18 12:15:00,16.21,16.22,16.21,16.22,55460.0,16.21,16.22,16.21,16.22,55460.0
2018-04-18 12:20:00,16.22,16.22,16.21,16.21,72619.0,16.22,16.22,16.21,16.21,72619.0
2018-04-18 12:25:00,16.22,16.23,16.21,16.23,163746.0,16.22,16.23,16.21,16.23,163746.0
2018-04-18 12:30:00,16.23,16.24,16.22,16.23,108324.0,16.23,16.24,16.22,16.23,108324.0
2018-04-18 12:35:00,16.23,16.25,16.23,16.23,126093.0,16.23,16.25,16.23,16.23,126093.0
2018-04-18 12:40:00,16.24,16.25,16.23,16.24,61871.0,16.24,16.25,16.23,16.24,61871.0
2018-04-18 12:45:00,16.24,16.25,16.24,16.24,31260.0,16.24,16.25,16.24,16.24,31260.0
2018-04-18 12:50:00,16.24,16.25,16.24,16.25,78415.0,16.24,16.25,16.24,16.25,78415.0
2018-04-18 12:55:00,16.24,16.26,16.24,16.25,207061.0,16.24,16.26,16.24,16.25,207061.0
2018-04-18 13:00:00,16.25,16.25,16.23,16.24,130714.0,16.25,16.25,16.23,16.24,130714.0
2018-04-18 13:05:00,16.24,16.25,16.23,16.23,25731.0,16.24,16.25,16.23,16.23,25731.0
2018-04-18 13:10:00,16.23,16.24,16.22,16.22,58972.0,16.23,16.24,16.22,16.22,58972.0
2018-04-18 13:15:00,16.22,16.23,16.21,16.22,122340.0,16.22,16.23,16.21,16.22,122340.0
2018-04-18 13:20:00,16.23,16.25,16.22,16.24,188565.0,16.23,16.25,16.22,16.24,188565.0
2018-04-18 13:25:00,16.23,16.23,16.21,16.21,87242.0,16.23,16.23,16.21,16.21,87242.0
2018-04-18 13:30:00,16.21,16.22,16.21,16.22,66112.0,16.21,16.22,16.21,16.22,66112.0
2018-04-18 13:35:00,16.22,16.23,16.21,16.21,174817.0,16.22,16.23,16.21,16.21,174817.0
2018-04-18 13:40:00,16.21,16.22,16.2,16.2,122069.0,16.21,16.22,16.2,16.2,122069.0
2018-04-18 13:45:00,16.2,16.21,16.19,16.21,111457.0,16.2,16.21,16.19,16.21,111457.0
2018-04-18 13:50:00,16.21,16.22,16.2,16.22,48184.0,16.21,16.22,16.2,16.22,48184.0
2018-04-18 13:55:00,16.21,16.23,16.21,16.21,96123.0,16.21,16.23,16.21,16.21,96123.0
2018-04-18 14:00:00,16.22,16.22,16.21,16.21,38915.0,16.22,16.22,16.21,16.21,38915.0
2018-04-18 14:05:00,16.21,16.22,16.21,16.21,111316.0,16.21,16.22,16.21,16.21,111316.0
2018-04-18 14:10:00,16.22,16.22,16.21,16.21,46505.0,16.22,16.22,16.21,16.21,46505.0
2018-04-18 14:15:00,16.21,16.23,16.21,16.23,149827.0,16.21,16.23,16.21,16.23,149827.0
2018-04-18 14:20:00,16.23,16.23,16.21,16.23,474371.0,16.23,16.23,16.21,16.23,474371.0
2018-04-18 14:25:00,16.22,16.23,16.21,16.21,92072.0,16.22,16.23,16.21,16.21,92072.0
2018-04-18 14:30:00,16.21,16.22,16.21,16.21,77641.0,16.21,16.22,16.21,16.21,77641.0
2018-04-18 14:35:00,16.21,16.22,16.21,16.21,99486.0,16.21,16.22,16.21,16.21,99486.0
2018-04-18 14:40:00,16.21,16.21,16.19,16.2,131528.0,16.21,16.21,16.19,16.2,131528.0
2018-04-18 14:45:00,16.19,16.2,16.19,16.2,86597.0,16.19,16.2,16.19,16.2,86597.0
2018-04-18 14:50:00,16.2,16.2,16.19,16.2,78865.0,16.2,16.2,16.19,16.2,78865.0
2018-04-18 14:55:00,16.2,16.2,16.19,16.19,94276.0,16.2,16.2,16.19,16.19,94276.0
2018-04-18 15:00:00,16.19,16.2,16.18,16.19,263385.0,16.19,16.2,16.18,16.19,263385.0
2018-04-18 15:05:00,16.19,16.19,16.17,16.17,365622.0,16.19,16.19,16.17,16.17,365622.0
2018-04-18 15:10:00,16.17,16.18,16.16,16.16,324283.0,16.17,16.18,16.16,16.16,324283.0
2018-04-18 15:15:00,16.17,16.18,16.16,16.18,136415.0,16.17,16.18,16.16,16.18,136415.0
2018-04-18 15:20:00,16.17,16.18,16.16,16.16,113806.0,16.17,16.18,16.16,16.16,113806.0
2018-04-18 15:25:00,16.16,16.17,16.16,16.17,219950.0,16.16,16.17,16.16,16.17,219950.0
2018-04-18 15:30:00,16.17,16.18,16.16,16.18,335339.0,16.17,16.18,16.16,16.18,335339.0
2018-04-18 15:35:00,16.17,16.18,16.17,16.18,141476.0,16.17,16.18,16.17,16.18,141476.0
2018-04-18 15:40:00,16.18,16.18,16.17,16.18,174874.0,16.18,16.18,16.17,16.18,174874.0
2018-04-18 15:45:00,16.18,16.18,16.16,16.18,300958.0,16.18,16.18,16.16,16.18,300958.0
2018-04-18 15:50:00,16.18,16.18,16.17,16.18,292498.0,16.18,16.18,16.17,16.18,292498.0
2018-04-18 15:55:00,16.18,16.19,16.17,16.19,684167.0,16.18,16.19,16.17,16.19,684167.0
2018-04-19 09:30:00,16.27,16.29,16.26,16.28,327130.0,16.27,16.29,16.26,16.28,327130.0
2018-04-19 09:35:00,16.28,16.3,16.26,16.27,123622.0,16.28,16.3,16.26,16.27,123622.0
2018-04-19 09:40:00,16.27,16.3,16.26,16.29,163629.0,16.27,16.3,16.26,16.29,163629.0
2018-04-19 09:45:00,16.29,16.3,16.27,16.3,120701.0,16.29,16.3,16.27,16.3,120701.0
2018-04-19 09:50:00,16.3,16.34,16.29,16.32,361145.0,16.3,16.34,16.29,16.32,361145.0
2018-04-19 09:55:00,16.32,16.35,16.31,16.34,235935.0,16.32,16.35,16.31,16.34,235935.0
2018-04-19 10:00:00,16.34,16.34,16.31,16.31,151119.0,16.34,16.34,16.31,16.31,151119.0
2018-04-19 10:05:00,16.32,16.33,16.3,16.32,151599.0,16.32,16.33,16.3,16.32,151599.0
2018-04-19 10:10:00,16.32,16.32,16.3,16.32,85578.0,16.32,16.32,16.3,16.32,85578.0
2018-04-19 10:15:00,16.32,16.35,16.32,16.34,211975.0,16.32,16.35,16.32,16.34,211975.0
2018-04-19 10:20:00,16.34,16.34,16.33,16.33,86560.0,16.34,16.34,16.33,16.33,86560.0
2018-04-19 10:25:00,16.33,16.35,16.33,16.35,147733.0,16.33,16.35,16.33,16.35,147733.0
2018-04-19 10:30:00,16.34,16.35,16.31,16.31,338551.0,16.34,16.35,16.31,16.31,338551.0
2018-04-19 10:35:00,16.31,16.33,16.3,16.3,280566.0,16.31,16.33,16.3,16.3,280566.0
2018-04-19 10:40:00,16.31,16.32,16.27,16.29,820607.0,16.31,16.32,16.27,16.29,820607.0
2018-04-19 10:45:00,16.29,16.29,16.26,16.29,205006.0,16.29,16.29,16.26,16.29,205006.0
2018-04-19 10:50:00,16.29,16.29,16.26,16.27,122965.0,16.29,16.29,16.26,16.27,122965.0
2018-04-19 10:55:00,16.28,16.29,16.27,16.28,111738.0,16.28,16.29,16.27,16.28,111738.0
2018-04-19 11:00:00,16.29,16.29,16.18,16.24,411670.0,16.29,16.29,16.18,16.24,411670.0
2018-04-19 11:05:00,16.24,16.26,16.22,16.25,232543.0,16.24,16.26,16.22,16.25,232543.0
2018-04-19 11:10:00,16.25,16.26,16.23,16.24,298891.0,16.25,16.26,16.23,16.24,298891.0
2018-04-19 11:15:00,16.24,16.26,16.24,16.24,174250.0,16.24,16.26,16.24,16.24,174250.0
2018-04-19 11:20:00,16.24,16.25,16.21,16.24,269157.0,16.24,16.25,16.21,16.24,269157.0
2018-04-19 11:25:00,16.23,16.24,16.21,16.21,98676.0,16.23,16.24,16.21,16.21,98676.0
2018-04-19 11:30:00,16.22,16.22,16.2,16.21,182031.0,16.22,16.22,16.2,16.21,182031.0
2018-04-19 11:35:00,16.2,16.21,16.1,16.12,1856416.0,16.2,16.21,16.1,16.12,1856416.0
2018-04-19 11:40:00,16.12,16.15,16.12,16.14,645164.0,16.12,16.15,16.12,16.14,645164.0
2018-04-19 11:45:00,16.14,16.18,16.13,16.17,664926.0,16.14,16.18,16.13,16.17,664926.0
2018-04-19 11:50:00,16.17,16.19,16.16,16.18,140632.0,16.17,16.19,16.16,16.18,140632.0
2018-04-19 11:55:00,16.18,16.2,16.17,16.2,226091.0,16.18,16.2,16.17,16.2,226091.0
2018-04-19 12:00:00,16.2,16.23,16.19,16.21,274269.0,16.2,16.23,16.19,16.21,274269.0
2018-04-19 12:05:00,16.21,16.25,16.21,16.25,177204.0,16.21,16.25,16.21,16.25,177204.0
2018-04-19 12:10:00,16.25,16.26,16.23,16.26,145872.0,16.25,16.26,16.23,16.26,145872.0
2018-04-19 12:15:00,16.26,16.27,16.23,16.24,97329.0,16.26,16.27,16.23,16.24,97329.0
2018-04-19 12:20:00,16.24,16.28,16.23,16.25,234772.0,16.24,16.28,16.23,16.25,234772.0
2018-04-19 12:25:00,16.25,16.26,16.24,16.24,14069.0,16.25,16.26,16.24,16.24,14069.0
2018-04-19 12:30:00,16.24,16.25,16.23,16.23,93058.0,16.24,16.25,16.23,16.23,93058.0
2018-04-19 12:35:00,16.24,16.24,16.23,16.23,35271.0,16.24,16.24,16.23,16.23,35271.0
2018-04-19 12:40:00,16.23,16.25,16.23,16.25,28294.0,16.23,16.25,16.23,16.25,28294.0
2018-04-19 12:45:00,16.25,16.26,16.24,16.26,56848.0,16.25,16.26,16.24,16.26,56848.0
2018-04-19 12:50:00,16.26,16.27,16.26,16.26,24530.0,16.26,16.27,16.26,16.26,24530.0
2018-04-19 12:55:00,16.27,16.27,16.26,16.27,20574.0,16.27,16.27,16.26,16.27,20574.0
2018-04-19 13:00:00,16.26,16.27,16.25,16.26,126705.0,16.26,16.27,16.25,16.26,126705.0
2018-04-19 13:05:00,16.26,16.26,16.25,16.25,20010.0,16.26,16.26,16.25,16.25,20010.0
2018-04-19 13:10:00,16.25,16.26,16.25,16.25,35855.0,16.25,16.26,16.25,16.25,35855.0
2018-04-19 13:15:00,16.25,16.26,16.24,16.25,173228.0,16.25,16.26,16.24,16.25,173228.0
2018-04-19 13:20:00,16.25,16.25,16.23,16.24,204207.0,16.25,16.25,16.23,16.24,204207.0
2018-04-19 13:25:00,16.25,16.25,16.24,16.25,35558.0,16.25,16.25,16.24,16.25,35558.0
2018-04-19 13:30:00,16.24,16.25,16.24,16.25,128390.0,16.24,16.25,16.24,16.25,128390.0
2018-04-19 13:35:00,16.26,16.26,16.25,16.25,20907.0,16.26,16.26,16.25,16.25,20907.0
2018-04-19 13:40:00,16.26,16.26,16.25,16.25,27910.0,16.26,16.26,16.25,16.25,27910.0
2018-04-19 13:45:00,16.26,16.26,16.25,16.26,98811.0,16.26,16.26,16.25,16.26,98811.0
2018-04-19 13:50:00,16.26,16.26,16.25,16.25,38276.0,16.26,16.26,16.25,16.25,38276.0
2018-04-19 13:55:00,16.25,16.26,16.25,16.25,50750.0,16.25,16.26,16.25,16.25,50750.0
2018-04-19 14:00:00,16.25,16.25,16.23,16.24,125215.0,16.25,16.25,16.23,16.24,125215.0
2018-04-19 14:05:00,16.23,16.24,16.23,16.23,171566.0,16.23,16.24,16.23,16.23,171566.0
2018-04-19 14:10:00,16.23,16.24,16.23,16.23,56750.0,16.23,16.24,16.23,16.23,56750.0
2018-04-19 14:15:00,16.24,16.24,16.23,16.23,197778.0,16.24,16.24,16.23,16.23,197778.0
2018-04-19 14:20:00,16.23,16.25,16.23,16.25,246084.0,16.23,16.25,16.23,16.25,246084.0
2018-04-19 14:25:00,16.24,16.25,16.24,16.24,23311.0,16.24,16.25,16.24,16.24,23311.0
2018-04-19 14:30:00,16.24,16.25,16.22,16.23,267823.0,16.24,16.25,16.22,16.23,267823.0
2018-04-19 14:35:00,16.23,16.23,16.21,16.21,445221.0,16.23,16.23,16.21,16.21,445221.0
2018-04-19 14:40:00,16.21,16.22,16.21,16.21,67648.0,16.21,16.22,16.21,16.21,67648.0
2018-04-19 14:45:00,16.21,16.22,16.21,16.21,99477.0,16.21,16.22,16.21,16.21,99477.0
2018-04-19 14:50:00,16.21,16.23,16.21,16.22,208773.0,16.21,16.23,16.21,16.22,208773.0
2018-04-19 14:55:00,16.23,16.23,16.22,16.23,164774.0,16.23,16.23,16.22,16.23,164774.0
2018-04-19 15:00:00,16.22,16.23,16.21,16.23,225204.0,16.22,16.23,16.21,16.23,225204.0
2018-04-19 15:05:00,16.23,16.24,16.23,16.24,76747.0,16.23,16.24,16.23,16.24,76747.0
2018-04-19 15:10:00,16.24,16.24,16.23,16.24,60378.0,16.24,16.24,16.23,16.24,60378.0
2018-04-19 15:15:00,16.23,16.24,16.23,16.23,99335.0,16.23,16.24,16.23,16.23,99335.0
2018-04-19 15:20:00,16.23,16.24,16.23,16.23,90318.0,16.23,16.24,16.23,16.23,90318.0
2018-04-19 15:25:00,16.23,16.24,16.23,16.23,131943.0,16.23,16.24,16.23,16.23,131943.0
2018-04-19 15:30:00,16.23,16.24,16.23,16.23,121133.0,16.23,16.24,16.23,16.23,121133.0
2018-04-19 15:35:00,16.23,16.25,16.23,16.24,322815.0,16.23,16.25,16.23,16.24,322815.0
2018-04-19 15:40:00,16.25,16.25,16.24,16.25,157027.0,16.25,16.25,16.24,16.25,157027.0
2018-04-19 15:45:00,16.25,16.25,16.24,16.25,161195.0,16.25,16.25,16.24,16.25,161195.0
2018-04-19 15:50:00,16.25,16.25,16.24,16.25,237904.0,16.25,16.25,16.24,16.25,237904.0
2018-04-19 15:55:00,16.25,16.26,16.24,16.25,557874.0,16.25,16.26,16.24,16.25,557874.0
2018-04-20 09:30:00,16.15,16.18,16.14,16.16,566838.0,16.15,16.18,16.14,16.16,566838.0
2018-04-20 09:35:00,16.16,16.16,16.13,16.14,85870.0,16.16,16.16,16.13,16.14,85870.0
2018-04-20 09:40:00,16.13,16.15,16.12,16.14,192678.0,16.13,16.15,16.12,16.14,192678.0
2018-04-20 09:45:00,16.15,16.15,16.14,16.14,169550.0,16.15,16.15,16.14,16.14,169550.0
2018-04-20 09:50:00,16.14,16.18,16.14,16.17,346365.0,16.14,16.18,16.14,16.17,346365.0
2018-04-20 09:55:00,16.16,16.16,16.14,16.14,28963.0,16.16,16.16,16.14,16.14,28963.0
2018-04-20 10:00:00,16.15,16.16,16.13,16.16,242898.0,16.15,16.16,16.13,16.16,242898.0
2018-04-20 10:05:00,16.16,16.16,16.14,16.15,60787.0,16.16,16.16,16.14,16.15,60787.0
2018-04-20 10:10:00,16.15,16.16,16.13,16.13,153917.0,16.15,16.16,16.13,16.13,153917.0
2018-04-20 10:15:00,16.13,16.14,16.13,16.14,38128.0,16.13,16.14,16.13,16.14,38128.0
2018-04-20 10:20:00,16.14,16.15,16.13,16.13,242050.0,16.14,16.15,16.13,16.13,242050.0
2018-04-20 10:25:00,16.13,16.15,16.11,16.12,459218.0,16.13,16.15,16.11,16.12,459218.0
2018-04-20 10:30:00,16.12,16.14,16.12,16.14,279580.0,16.12,16.14,16.12,16.14,279580.0
2018-04-20 10:35:00,16.14,16.15,16.12,16.14,132363.0,16.14,16.15,16.12,16.14,132363.0
2018-04-20 10:40:00,16.15,16.16,16.13,16.14,85174.0,16.15,16.16,16.13,16.14,85174.0
2018-04-20 10:45:00,16.14,16.16,16.13,16.15,88696.0,16.14,16.16,16.13,16.15,88696.0
2018-04-20 10:50:00,16.15,16.16,16.13,16.14,111505.0,16.15,16.16,16.13,16.14,111505.0
2018-04-20 10:55:00,16.15,16.19,16.14,16.19,291290.0,16.15,16.19,16.14,16.19,291290.0
2018-04-20 11:00:00,16.19,16.2,16.18,16.18,136904.0,16.19,16.2,16.18,16.18,136904.0
2018-04-20 11:05:00,16.19,16.2,16.18,16.19,117388.0,16.19,16.2,16.18,16.19,117388.0
2018-04-20 11:10:00,16.2,16.21,16.19,16.21,361840.0,16.2,16.21,16.19,16.21,361840.0
2018-04-20 11:15:00,16.21,16.22,16.2,16.2,106193.0,16.21,16.22,16.2,16.2,106193.0
2018-04-20 11:20:00,16.2,16.21,16.18,16.2,197994.0,16.2,16.21,16.18,16.2,197994.0
2018-04-20 11:25:00,16.2,16.21,16.19,16.2,56401.0,16.2,16.21,16.19,16.2,56401.0
2018-04-20 11:30:00,16.21,16.22,16.2,16.21,85172.0,16.21,16.22,16.2,16.21,85172.0
2018-04-20 11:35:00,16.21,16.21,16.19,16.19,87728.0,16.21,16.21,16.19,16.19,87728.0
2018-04-20 11:40:00,16.19,16.21,16.18,16.2,151087.0,16.19,16.21,16.18,16.2,151087.0
2018-04-20 11:45:00,16.2,16.22,16.19,16.21,178809.0,16.2,16.22,16.19,16.21,178809.0
2018-04-20 11:50:00,16.21,16.22,16.19,16.2,88163.0,16.21,16.22,16.19,16.2,88163.0
2018-04-20 11:55:00,16.2,16.2,16.19,16.19,54030.0,16.2,16.2,16.19,16.19,54030.0
2018-04-20 12:00:00,16.19,16.2,16.19,16.19,11480.0,16.19,16.2,16.19,16.19,11480.0
2018-04-20 12:05:00,16.2,16.21,16.19,16.21,124285.0,16.2,16.21,16.19,16.21,124285.0
2018-04-20 12:10:00,16.2,16.21,16.19,16.19,27649.0,16.2,16.21,16.19,16.19,27649.0
2018-04-20 12:15:00,16.19,16.19,16.18,16.19,72184.0,16.19,16.19,16.18,16.19,72184.0
2018-04-20 12:20:00,16.19,16.2,16.18,16.19,51822.0,16.19,16.2,16.18,16.19,51822.0
2018-04-20 12:25:00,16.18,16.18,16.17,16.17,35710.0,16.18,16.18,16.17,16.17,35710.0
2018-04-20 12:30:00,16.18,16.18,16.16,16.17,43665.0,16.18,16.18,16.16,16.17,43665.0
2018-04-20 12:35:00,16.17,16.18,16.17,16.17,19113.0,16.17,16.18,16.17,16.17,19113.0
2018-04-20 12:40:00,16.17,16.19,16.17,16.18,40417.0,16.17,16.19,16.17,16.18,40417.0
2018-04-20 12:45:00,16.19,16.19,16.18,16.19,16275.0,16.19,16.19,16.18,16.19,16275.0
2018-04-20 12:50:00,16.19,16.19,16.18,16.18,43567.0,16.19,16.19,16.18,16.18,43567.0
2018-04-20 12:55:00,16.18,16.2,16.18,16.18,25368.0,16.18,16.2,16.18,16.18,25368.0
2018-04-20 13:00:00,16.19,16.19,16.18,16.18,24725.0,16.19,16.19,16.18,16.18,24725.0
2018-04-20 13:05:00,16.18,16.19,16.17,16.18,48801.0,16.18,16.19,16.17,16.18,48801.0
2018-04-20 13:10:00,16.18,16.18,16.17,16.17,18691.0,16.18,16.18,16.17,16.17,18691.0
2018-04-20 13:15:00,16.17,16.18,16.17,16.18,27251.0,16.17,16.18,16.17,16.18,27251.0
2018-04-20 13:20:00,16.18,16.18,16.16,16.16,49337.0,16.18,16.18,16.16,16.16,49337.0
2018-04-20 13:25:00,16.16,16.16,16.14,16.15,27338.0,16.16,16.16,16.14,16.15,27338.0
2018-04-20 13:30:00,16.15,16.17,16.15,16.16,57850.0,16.15,16.17,16.15,16.16,57850.0
2018-04-20 13:35:00,16.17,16.17,16.16,16.16,10188.0,16.17,16.17,16.16,16.16,10188.0
2018-04-20 13:40:00,16.16,16.17,16.16,16.16,14588.0,16.16,16.17,16.16,16.16,14588.0
2018-04-20 13:45:00,16.16,16.17,16.16,16.17,14758.0,16.16,16.17,16.16,16.17,14758.0
2018-04-20 13:50:00,16.16,16.17,16.16,16.17,5633.0,16.16,16.17,16.16,16.17,5633.0
2018-04-20 13:55:00,16.17,16.18,16.16,16.16,48670.0,16.17,16.18,16.16,16.16,48670.0
2018-04-20 14:00:00,16.17,16.17,16.16,16.16,14249.0,16.17,16.17,16.16,16.16,14249.0
2018-04-20 14:05:00,16.16,16.17,16.16,16.17,12200.0,16.16,16.17,16.16,16.17,12200.0
2018-04-20 14:10:00,16.17,16.17,16.16,16.16,7200.0,16.17,16.17,16.16,16.16,7200.0
2018-04-20 14:15:00,16.16,16.17,16.16,16.17,17490.0,16.16,16.17,16.16,16.17,17490.0
2018-04-20 14:20:00,16.16,16.17,16.16,16.16,17930.0,16.16,16.17,16.16,16.16,17930.0
2018-04-20 14:25:00,16.16,16.17,16.16,16.17,72135.0,16.16,16.17,16.16,16.17,72135.0
2018-04-20 14:30:00,16.16,16.17,16.16,16.17,6761.0,16.16,16.17,16.16,16.17,6761.0
2018-04-20 14:35:00,16.16,16.17,16.16,16.16,45954.0,16.16,16.17,16.16,16.16,45954.0
2018-04-20 14:40:00,16.16,16.17,16.16,16.17,48545.0,16.16,16.17,16.16,16.17,48545.0
2018-04-20 14:45:00,16.16,16.17,16.16,16.16,27324.0,16.16,16.17,16.16,16.16,27324.0
2018-04-20 14:50:00,16.16,16.17,16.16,16.16,62337.0,16.16,16.17,16.16,16.16,62337.0
2018-04-20 14:55:00,16.16,16.17,16.14,16.15,79533.0,16.16,16.17,16.14,16.15,79533.0
2018-04-20 15:00:00,16.15,16.15,16.14,16.15,43830.0,16.15,16.15,16.14,16.15,43830.0
2018-04-20 15:05:00,16.14,16.15,16.13,16.14,161345.0,16.14,16.15,16.13,16.14,161345.0
2018-04-20 15:10:00,16.14,16.14,16.13,16.13,39476.0,16.14,16.14,16.13,16.13,39476.0
2018-04-20 15:15:00,16.13,16.14,16.12,16.13,87703.0,16.13,16.14,16.12,16.13,87703.0
2018-04-20 15:20:00,16.13,16.14,16.12,16.14,81819.0,16.13,16.14,16.12,16.14,81819.0
2018-04-20 15:25:00,16.14,16.14,16.12,16.13,130906.0,16.14,16.14,16.12,16.13,130906.0
2018-04-20 15:30:00,16.13,16.14,16.12,16.14,76623.0,16.13,16.14,16.12,16.14,76623.0
2018-04-20 15:35:00,16.14,16.14,16.13,16.14,58506.0,16.14,16.14,16.13,16.14,58506.0
2018-04-20 15:40:00,16.14,16.14,16.13,16.14,32911.0,16.14,16.14,16.13,16.14,32911.0
2018-04-20 15:45:00,16.14,16.14,16.13,16.14,64159.0,16.14,16.14,16.13,16.14,64159.0
2018-04-20 15:50:00,16.14,16.14,16.13,16.14,159241.0,16.14,16.14,16.13,16.14,159241.0
2018-04-20 15:55:00,16.14,16.14,16.13,16.13,193140.0,16.14,16.14,16.13,16.13,193140.0
2018-04-23 09:30:00,15.79,15.81,15.76,15.81,737282.0,15.79,15.81,15.76,15.81,737282.0
2018-04-23 09:35:00,15.81,15.81,15.78,15.79,231772.0,15.81,15.81,15.78,15.79,231772.0
2018-04-23 09:40:00,15.79,15.81,15.79,15.8,274397.0,15.79,15.81,15.79,15.8,274397.0
2018-04-23 09:45:00,15.8,15.81,15.74,15.75,755415.0,15.8,15.81,15.74,15.75,755415.0
2018-04-23 09:50:00,15.75,15.76,15.73,15.74,328684.0,15.75,15.76,15.73,15.74,328684.0
2018-04-23 09:55:00,15.74,15.75,15.73,15.75,156914.0,15.74,15.75,15.73,15.75,156914.0
2018-04-23 10:00:00,15.75,15.76,15.74,15.76,168018.0,15.75,15.76,15.74,15.76,168018.0
2018-04-23 10:05:00,15.75,15.76,15.7,15.72,1071140.0,15.75,15.76,15.7,15.72,1071140.0
2018-04-23 10:10:00,15.72,15.72,15.66,15.69,718361.0,15.72,15.72,15.66,15.69,718361.0
2018-04-23 10:15:00,15.69,15.71,15.68,15.7,751766.0,15.69,15.71,15.68,15.7,751766.0
2018-04-23 10:20:00,15.7,15.72,15.7,15.72,151834.0,15.7,15.72,15.7,15.72,151834.0
2018-04-23 10:25:00,15.72,15.72,15.7,15.71,154675.0,15.72,15.72,15.7,15.71,154675.0
2018-04-23 10:30:00,15.71,15.71,15.69,15.71,197084.0,15.71,15.71,15.69,15.71,197084.0
2018-04-23 10:35:00,15.71,15.73,15.7,15.73,139558.0,15.71,15.73,15.7,15.73,139558.0
2018-04-23 10:40:00,15.72,15.74,15.71,15.73,213820.0,15.72,15.74,15.71,15.73,213820.0
2018-04-23 10:45:00,15.73,15.75,15.72,15.73,208474.0,15.73,15.75,15.72,15.73,208474.0
2018-04-23 10:50:00,15.74,15.74,15.73,15.73,321557.0,15.74,15.74,15.73,15.73,321557.0
2018-04-23 10:55:00,15.73,15.74,15.71,15.72,112750.0,15.73,15.74,15.71,15.72,112750.0
2018-04-23 11:00:00,15.72,15.74,15.71,15.73,106846.0,15.72,15.74,15.71,15.73,106846.0
2018-04-23 11:05:00,15.73,15.74,15.71,15.73,122295.0,15.73,15.74,15.71,15.73,122295.0
2018-04-23 11:10:00,15.73,15.74,15.72,15.73,116055.0,15.73,15.74,15.72,15.73,116055.0
2018-04-23 11:15:00,15.73,15.74,15.72,15.73,93233.0,15.73,15.74,15.72,15.73,93233.0
2018-04-23 11:20:00,15.74,15.74,15.72,15.73,82934.0,15.74,15.74,15.72,15.73,82934.0
2018-04-23 11:25:00,15.72,15.73,15.71,15.72,170652.0,15.72,15.73,15.71,15.72,170652.0
2018-04-23 11:30:00,15.71,15.72,15.71,15.72,142492.0,15.71,15.72,15.71,15.72,142492.0
2018-04-23 11:35:00,15.72,15.72,15.7,15.7,105237.0,15.72,15.72,15.7,15.7,105237.0
2018-04-23 11:40:00,15.71,15.71,15.69,15.7,197972.0,15.71,15.71,15.69,15.7,197972.0
2018-04-23 11:45:00,15.7,15.71,15.69,15.7,76318.0,15.7,15.71,15.69,15.7,76318.0
2018-04-23 11:50:00,15.7,15.7,15.68,15.69,183286.0,15.7,15.7,15.68,15.69,183286.0
2018-04-23 11:55:00,15.69,15.69,15.66,15.67,302732.0,15.69,15.69,15.66,15.67,302732.0
2018-04-23 12:00:00,15.67,15.7,15.67,15.69,102059.0,15.67,15.7,15.67,15.69,102059.0
2018-04-23 12:05:00,15.69,15.71,15.69,15.71,101892.0,15.69,15.71,15.69,15.71,101892.0
2018-04-23 12:10:00,15.71,15.72,15.68,15.69,111255.0,15.71,15.72,15.68,15.69,111255.0
2018-04-23 12:15:00,15.69,15.71,15.69,15.7,120898.0,15.69,15.71,15.69,15.7,120898.0
2018-04-23 12:20:00,15.7,15.71,15.69,15.7,67087.0,15.7,15.71,15.69,15.7,67087.0
2018-04-23 12:25:00,15.7,15.71,15.69,15.7,46839.0,15.7,15.71,15.69,15.7,46839.0
2018-04-23 12:30:00,15.7,15.71,15.69,15.69,56067.0,15.7,15.71,15.69,15.69,56067.0
2018-04-23 12:35:00,15.7,15.7,15.69,15.7,55769.0,15.7,15.7,15.69,15.7,55769.0
2018-04-23 12:40:00,15.7,15.7,15.69,15.7,50186.0,15.7,15.7,15.69,15.7,50186.0
2018-04-23 12:45:00,15.7,15.7,15.69,15.7,150246.0,15.7,15.7,15.69,15.7,150246.0
2018-04-23 12:50:00,15.7,15.7,15.69,15.7,90800.0,15.7,15.7,15.69,15.7,90800.0
2018-04-23 12:55:00,15.7,15.7,15.69,15.7,54397.0,15.7,15.7,15.69,15.7,54397.0
2018-04-23 13:00:00,15.7,15.7,15.68,15.69,73198.0,15.7,15.7,15.68,15.69,73198.0
2018-04-23 13:05:00,15.69,15.69,15.67,15.67,75589.0,15.69,15.69,15.67,15.67,75589.0
2018-04-23 13:10:00,15.67,15.68,15.66,15.67,43950.0,15.67,15.68,15.66,15.67,43950.0
2018-04-23 13:15:00,15.67,15.67,15.65,15.66,123953.0,15.67,15.67,15.65,15.66,123953.0
2018-04-23 13:20:00,15.65,15.67,15.63,15.64,384158.0,15.65,15.67,15.63,15.64,384158.0
2018-04-23 13:25:00,15.65,15.65,15.64,15.65,216993.0,15.65,15.65,15.64,15.65,216993.0
2018-04-23 13:30:00,15.65,15.68,15.65,15.68,72058.0,15.65,15.68,15.65,15.68,72058.0
2018-04-23 13:35:00,15.68,15.68,15.67,15.68,14994.0,15.68,15.68,15.67,15.68,14994.0
2018-04-23 13:40:00,15.68,15.68,15.67,15.68,25170.0,15.68,15.68,15.67,15.68,25170.0
2018-04-23 13:45:00,15.68,15.68,15.65,15.66,138220.0,15.68,15.68,15.65,15.66,138220.0
2018-04-23 13:50:00,15.66,15.67,15.65,15.66,124790.0,15.66,15.67,15.65,15.66,124790.0
2018-04-23 13:55:00,15.66,15.68,15.65,15.67,52918.0,15.66,15.68,15.65,15.67,52918.0
2018-04-23 14:00:00,15.68,15.68,15.67,15.68,40323.0,15.68,15.68,15.67,15.68,40323.0
2018-04-23 14:05:00,15.67,15.68,15.67,15.68,30128.0,15.67,15.68,15.67,15.68,30128.0
2018-04-23 14:10:00,15.68,15.68,15.67,15.68,160551.0,15.68,15.68,15.67,15.68,160551.0
2018-04-23 14:15:00,15.68,15.69,15.67,15.69,63380.0,15.68,15.69,15.67,15.69,63380.0
2018-04-23 14:20:00,15.68,15.69,15.68,15.68,39070.0,15.68,15.69,15.68,15.68,39070.0
2018-04-23 14:25:00,15.69,15.69,15.68,15.69,78520.0,15.69,15.69,15.68,15.69,78520.0
2018-04-23 14:30:00,15.68,15.69,15.68,15.69,19580.0,15.68,15.69,15.68,15.69,19580.0
2018-04-23 14:35:00,15.69,15.69,15.68,15.69,44733.0,15.69,15.69,15.68,15.69,44733.0
2018-04-23 14:40:00,15.69,15.69,15.68,15.69,169681.0,15.69,15.69,15.68,15.69,169681.0
2018-04-23 14:45:00,15.69,15.69,15.67,15.68,266778.0,15.69,15.69,15.67,15.68,266778.0
2018-04-23 14:50:00,15.68,15.68,15.67,15.68,31068.0,15.68,15.68,15.67,15.68,31068.0
2018-04-23 14:55:00,15.68,15.68,15.66,15.66,72923.0,15.68,15.68,15.66,15.66,72923.0
2018-04-23 15:00:00,15.67,15.68,15.66,15.68,65404.0,15.67,15.68,15.66,15.68,65404.0
2018-04-23 15:05:00,15.68,15.68,15.67,15.68,220339.0,15.68,15.68,15.67,15.68,220339.0
2018-04-23 15:10:00,15.67,15.68,15.66,15.67,118187.0,15.67,15.68,15.66,15.67,118187.0
2018-04-23 15:15:00,15.67,15.67,15.65,15.65,188731.0,15.67,15.67,15.65,15.65,188731.0
2018-04-23 15:20:00,15.65,15.66,15.64,15.65,306238.0,15.65,15.66,15.64,15.65,306238.0
2018-04-23 15:25:00,15.65,15.65,15.64,15.64,105662.0,15.65,15.65,15.64,15.64,105662.0
2018-04-23 15:30:00,15.65,15.66,15.64,15.65,160134.0,15.65,15.66,15.64,15.65,160134.0
2018-04-23 15:35:00,15.66,15.66,15.64,15.66,120599.0,15.66,15.66,15.64,15.66,120599.0
2018-04-23 15:40:00,15.66,15.66,15.65,15.66,79946.0,15.66,15.66,15.65,15.66,79946.0
2018-04-23 15:45:00,15.66,15.67,15.65,15.67,277757.0,15.66,15.67,15.65,15.67,277757.0
2018-04-23 15:50:00,15.67,15.67,15.66,15.67,207798.0,15.67,15.67,15.66,15.67,207798.0
2018-04-23 15:55:00,15.67,15.67,15.66,15.67,442971.0,15.67,15.67,15.66,15.67,442971.0
2018-04-24 09:30:00,15.69,15.7,15.67,15.7,217936.0,15.69,15.7,15.67,15.7,217936.0
2018-04-24 09:35:00,15.7,15.71,15.68,15.69,122169.0,15.7,15.71,15.68,15.69,122169.0
2018-04-24 09:40:00,15.68,15.71,15.68,15.7,142568.0,15.68,15.71,15.68,15.7,142568.0
2018-04-24 09:45:00,15.69,15.71,15.68,15.71,150433.0,15.69,15.71,15.68,15.71,150433.0
2018-04-24 09:50:00,15.71,15.74,15.7,15.73,135013.0,15.71,15.74,15.7,15.73,135013.0
2018-04-24 09:55:00,15.73,15.76,15.72,15.76,114747.0,15.73,15.76,15.72,15.76,114747.0
2018-04-24 10:00:00,15.76,15.77,15.73,15.75,167537.0,15.76,15.77,15.73,15.75,167537.0
2018-04-24 10:05:00,15.75,15.75,15.73,15.73,45190.0,15.75,15.75,15.73,15.73,45190.0
2018-04-24 10:10:00,15.74,15.75,15.73,15.74,143560.0,15.74,15.75,15.73,15.74,143560.0
2018-04-24 10:15:00,15.75,15.76,15.73,15.75,213045.0,15.75,15.76,15.73,15.75,213045.0
2018-04-24 10:20:00,15.75,15.77,15.74,15.75,273549.0,15.75,15.77,15.74,15.75,273549.0
2018-04-24 10:25:00,15.75,15.75,15.74,15.75,55186.0,15.75,15.75,15.74,15.75,55186.0
2018-04-24 10:30:00,15.74,15.77,15.74,15.75,143858.0,15.74,15.77,15.74,15.75,143858.0
2018-04-24 10:35:00,15.75,15.75,15.74,15.74,97251.0,15.75,15.75,15.74,15.74,97251.0
2018-04-24 10:40:00,15.74,15.74,15.73,15.74,110764.0,15.74,15.74,15.73,15.74,110764.0
2018-04-24 10:45:00,15.73,15.74,15.72,15.73,100176.0,15.73,15.74,15.72,15.73,100176.0
2018-04-24 10:50:00,15.74,15.75,15.73,15.74,27894.0,15.74,15.75,15.73,15.74,27894.0
2018-04-24 10:55:00,15.74,15.74,15.72,15.73,79643.0,15.74,15.74,15.72,15.73,79643.0
2018-04-24 11:00:00,15.74,15.75,15.73,15.74,48057.0,15.74,15.75,15.73,15.74,48057.0
2018-04-24 11:05:00,15.74,15.75,15.73,15.75,129420.0,15.74,15.75,15.73,15.75,129420.0
2018-04-24 11:10:00,15.75,15.76,15.74,15.75,119409.0,15.75,15.76,15.74,15.75,119409.0
2018-04-24 11:15:00,15.74,15.77,15.73,15.76,89406.0,15.74,15.77,15.73,15.76,89406.0
2018-04-24 11:20:00,15.77,15.79,15.76,15.78,98276.0,15.77,15.79,15.76,15.78,98276.0
2018-04-24 11:25:00,15.78,15.78,15.75,15.76,80696.0,15.78,15.78,15.75,15.76,80696.0
2018-04-24 11:30:00,15.76,15.77,15.75,15.76,110538.0,15.76,15.77,15.75,15.76,110538.0
2018-04-24 11:35:00,15.76,15.76,15.74,15.75,63856.0,15.76,15.76,15.74,15.75,63856.0
2018-04-24 11:40:00,15.75,15.76,15.72,15.73,224291.0,15.75,15.76,15.72,15.73,224291.0
2018-04-24 11:45:00,15.73,15.74,15.72,15.74,98947.0,15.73,15.74,15.72,15.74,98947.0
2018-04-24 11:50:00,15.74,15.74,15.73,15.74,20938.0,15.74,15.74,15.73,15.74,20938.0
2018-04-24 11:55:00,15.75,15.75,15.74,15.74,21800.0,15.75,15.75,15.74,15.74,21800.0
2018-04-24 12:00:00,15.74,15.75,15.74,15.75,9422.0,15.74,15.75,15.74,15.75,9422.0
2018-04-24 12:05:00,15.75,15.75,15.74,15.74,26783.0,15.75,15.75,15.74,15.74,26783.0
2018-04-24 12:10:00,15.74,15.74,15.73,15.74,46627.0,15.74,15.74,15.73,15.74,46627.0
2018-04-24 12:15:00,15.74,15.76,15.74,15.76,60528.0,15.74,15.76,15.74,15.76,60528.0
2018-04-24 12:20:00,15.76,15.77,15.74,15.76,285260.0,15.76,15.77,15.74,15.76,285260.0
2018-04-24 12:25:00,15.75,15.76,15.74,15.76,28850.0,15.75,15.76,15.74,15.76,28850.0
2018-04-24 12:30:00,15.76,15.78,15.75,15.77,84562.0,15.76,15.78,15.75,15.77,84562.0
2018-04-24 12:35:00,15.77,15.78,15.76,15.76,63080.0,15.77,15.78,15.76,15.76,63080.0
2018-04-24 12:40:00,15.76,15.77,15.75,15.76,55717.0,15.76,15.77,15.75,15.76,55717.0
2018-04-24 12:45:00,15.76,15.77,15.75,15.76,48160.0,15.76,15.77,15.75,15.76,48160.0
2018-04-24 12:50:00,15.76,15.77,15.75,15.77,45796.0,15.76,15.77,15.75,15.77,45796.0
2018-04-24 12:55:00,15.77,15.78,15.76,15.77,149813.0,15.77,15.78,15.76,15.77,149813.0
2018-04-24 13:00:00,15.77,15.77,15.74,15.75,78411.0,15.77,15.77,15.74,15.75,78411.0
2018-04-24 13:05:00,15.74,15.76,15.74,15.75,456745.0,15.74,15.76,15.74,15.75,456745.0
2018-04-24 13:10:00,15.75,15.75,15.74,15.75,31287.0,15.75,15.75,15.74,15.75,31287.0
2018-04-24 13:15:00,15.74,15.74,15.73,15.74,94570.0,15.74,15.74,15.73,15.74,94570.0
2018-04-24 13:20:00,15.74,15.76,15.73,15.76,74773.0,15.74,15.76,15.73,15.76,74773.0
2018-04-24 13:25:00,15.76,15.76,15.74,15.75,67164.0,15.76,15.76,15.74,15.75,67164.0
2018-04-24 13:30:00,15.76,15.76,15.75,15.76,3654.0,15.76,15.76,15.75,15.76,3654.0
2018-04-24 13:35:00,15.75,15.76,15.74,15.74,53494.0,15.75,15.76,15.74,15.74,53494.0
2018-04-24 13:40:00,15.74,15.75,15.74,15.75,20368.0,15.74,15.75,15.74,15.75,20368.0
2018-04-24 13:45:00,15.75,15.75,15.74,15.75,21700.0,15.75,15.75,15.74,15.75,21700.0
2018-04-24 13:50:00,15.75,15.75,15.74,15.75,15875.0,15.75,15.75,15.74,15.75,15875.0
2018-04-24 13:55:00,15.75,15.76,15.74,15.75,45744.0,15.75,15.76,15.74,15.75,45744.0
2018-04-24 14:00:00,15.76,15.76,15.74,15.75,108183.0,15.76,15.76,15.74,15.75,108183.0
2018-04-24 14:05:00,15.75,15.76,15.74,15.75,75950.0,15.75,15.76,15.74,15.75,75950.0
2018-04-24 14:10:00,15.75,15.76,15.74,15.75,75653.0,15.75,15.76,15.74,15.75,75653.0
2018-04-24 14:15:00,15.75,15.75,15.74,15.74,58923.0,15.75,15.75,15.74,15.74,58923.0
2018-04-24 14:20:00,15.75,15.75,15.74,15.75,107347.0,15.75,15.75,15.74,15.75,107347.0
2018-04-24 14:25:00,15.75,15.76,15.74,15.75,128307.0,15.75,15.76,15.74,15.75,128307.0
2018-04-24 14:30:00,15.75,15.76,15.74,15.74,127679.0,15.75,15.76,15.74,15.74,127679.0
2018-04-24 14:35:00,15.75,15.75,15.74,15.75,14727.0,15.75,15.75,15.74,15.75,14727.0
2018-04-24 14:40:00,15.75,15.76,15.74,15.76,23140.0,15.75,15.76,15.74,15.76,23140.0
2018-04-24 14:45:00,15.76,15.76,15.75,15.76,71344.0,15.76,15.76,15.75,15.76,71344.0
2018-04-24 14:50:00,15.76,15.76,15.75,15.75,47064.0,15.76,15.76,15.75,15.75,47064.0
2018-04-24 14:55:00,15.75,15.76,15.75,15.75,63675.0,15.75,15.76,15.75,15.75,63675.0
2018-04-24 15:00:00,15.75,15.76,15.75,15.76,44198.0,15.75,15.76,15.75,15.76,44198.0
2018-04-24 15:05:00,15.76,15.77,15.75,15.77,113907.0,15.76,15.77,15.75,15.77,113907.0
2018-04-24 15:10:00,15.76,15.77,15.76,15.77,45751.0,15.76,15.77,15.76,15.77,45751.0
2018-04-24 15:15:00,15.77,15.77,15.76,15.77,57603.0,15.77,15.77,15.76,15.77,57603.0
2018-04-24 15:20:00,15.77,15.77,15.76,15.77,41043.0,15.77,15.77,15.76,15.77,41043.0
2018-04-24 15:25:00,15.77,15.77,15.76,15.77,41073.0,15.77,15.77,15.76,15.77,41073.0
2018-04-24 15:30:00,15.77,15.77,15.76,15.77,32138.0,15.77,15.77,15.76,15.77,32138.0
2018-04-24 15:35:00,15.77,15.77,15.76,15.77,64086.0,15.77,15.77,15.76,15.77,64086.0
2018-04-24 15:40:00,15.77,15.77,15.76,15.77,65508.0,15.77,15.77,15.76,15.77,65508.0
2018-04-24 15:45:00,15.77,15.77,15.76,15.77,56985.0,15.77,15.77,15.76,15.77,56985.0
2018-04-24 15:50:00,15.77,15.77,15.76,15.77,129625.0,15.77,15.77,15.76,15.77,129625.0
2018-04-24 15:55:00,15.77,15.78,15.76,15.77,402213.0,15.77,15.78,15.76,15.77,402213.0
2018-04-25 09:30:00,15.62,15.63,15.59,15.61,388805.0,15.62,15.63,15.59,15.61,388805.0
2018-04-25 09:35:00,15.6,15.62,15.6,15.61,137568.0,15.6,15.62,15.6,15.61,137568.0
2018-04-25 09:40:00,15.61,15.63,15.6,15.62,47330.0,15.61,15.63,15.6,15.62,47330.0
2018-04-25 09:45:00,15.62,15.64,15.61,15.62,81063.0,15.62,15.64,15.61,15.62,81063.0
2018-04-25 09:50:00,15.63,15.63,15.6,15.61,69622.0,15.63,15.63,15.6,15.61,69622.0
2018-04-25 09:55:00,15.61,15.61,15.59,15.6,155166.0,15.61,15.61,15.59,15.6,155166.0
2018-04-25 10:00:00,15.61,15.61,15.58,15.6,93148.0,15.61,15.61,15.58,15.6,93148.0
2018-04-25 10:05:00,15.6,15.61,15.58,15.59,116455.0,15.6,15.61,15.58,15.59,116455.0
2018-04-25 10:10:00,15.59,15.6,15.58,15.59,127674.0,15.59,15.6,15.58,15.59,127674.0
2018-04-25 10:15:00,15.6,15.6,15.59,15.6,25873.0,15.6,15.6,15.59,15.6,25873.0
2018-04-25 10:20:00,15.6,15.6,15.58,15.59,72681.0,15.6,15.6,15.58,15.59,72681.0
2018-04-25 10:25:00,15.59,15.59,15.57,15.58,127235.0,15.59,15.59,15.57,15.58,127235.0
2018-04-25 10:30:00,15.58,15.59,15.57,15.58,86137.0,15.58,15.59,15.57,15.58,86137.0
2018-04-25 10:35:00,15.58,15.6,15.57,15.59,113432.0,15.58,15.6,15.57,15.59,113432.0
2018-04-25 10:40:00,15.6,15.6,15.58,15.59,58006.0,15.6,15.6,15.58,15.59,58006.0
2018-04-25 10:45:00,15.59,15.61,15.58,15.6,103848.0,15.59,15.61,15.58,15.6,103848.0
2018-04-25 10:50:00,15.61,15.61,15.58,15.59,205929.0,15.61,15.61,15.58,15.59,205929.0
2018-04-25 10:55:00,15.59,15.59,15.56,15.57,94271.0,15.59,15.59,15.56,15.57,94271.0
2018-04-25 11:00:00,15.57,15.57,15.55,15.57,71434.0,15.57,15.57,15.55,15.57,71434.0
2018-04-25 11:05:00,15.57,15.57,15.56,15.57,19446.0,15.57,15.57,15.56,15.57,19446.0
2018-04-25 11:10:00,15.57,15.58,15.56,15.58,38615.0,15.57,15.58,15.56,15.58,38615.0
2018-04-25 11:15:00,15.58,15.6,15.57,15.59,76746.0,15.58,15.6,15.57,15.59,76746.0
2018-04-25 11:20:00,15.59,15.6,15.58,15.6,73128.0,15.59,15.6,15.58,15.6,73128.0
2018-04-25 11:25:00,15.6,15.6,15.59,15.59,18323.0,15.6,15.6,15.59,15.59,18323.0
2018-04-25 11:30:00,15.59,15.6,15.58,15.58,56832.0,15.59,15.6,15.58,15.58,56832.0
2018-04-25 11:35:00,15.59,15.59,15.58,15.59,35079.0,15.59,15.59,15.58,15.59,35079.0
2018-04-25 11:40:00,15.59,15.6,15.58,15.59,71769.0,15.59,15.6,15.58,15.59,71769.0
2018-04-25 11:45:00,15.59,15.6,15.59,15.6,13951.0,15.59,15.6,15.59,15.6,13951.0
2018-04-25 11:50:00,15.6,15.61,15.6,15.61,35775.0,15.6,15.61,15.6,15.61,35775.0
2018-04-25 11:55:00,15.61,15.61,15.6,15.61,16727.0,15.61,15.61,15.6,15.61,16727.0
2018-04-25 12:00:00,15.61,15.61,15.58,15.59,77709.0,15.61,15.61,15.58,15.59,77709.0
2018-04-25 12:05:00,15.59,15.6,15.58,15.59,35779.0,15.59,15.6,15.58,15.59,35779.0
2018-04-25 12:10:00,15.6,15.6,15.59,15.59,9909.0,15.6,15.6,15.59,15.59,9909.0
2018-04-25 12:15:00,15.59,15.61,15.59,15.6,43111.0,15.59,15.61,15.59,15.6,43111.0
2018-04-25 12:20:00,15.61,15.61,15.59,15.6,48454.0,15.61,15.61,15.59,15.6,48454.0
2018-04-25 12:25:00,15.6,15.6,15.58,15.59,97832.0,15.6,15.6,15.58,15.59,97832.0
2018-04-25 12:30:00,15.6,15.61,15.59,15.61,46216.0,15.6,15.61,15.59,15.61,46216.0
2018-04-25 12:35:00,15.61,15.61,15.6,15.61,15644.0,15.61,15.61,15.6,15.61,15644.0
2018-04-25 12:40:00,15.61,15.61,15.59,15.6,48426.0,15.61,15.61,15.59,15.6,48426.0
2018-04-25 12:45:00,15.6,15.6,15.59,15.6,36978.0,15.6,15.6,15.59,15.6,36978.0
2018-04-25 12:50:00,15.6,15.6,15.59,15.6,9162.0,15.6,15.6,15.59,15.6,9162.0
2018-04-25 12:55:00,15.6,15.6,15.59,15.59,31580.0,15.6,15.6,15.59,15.59,31580.0
2018-04-25 13:00:00,15.59,15.6,15.58,15.59,51686.0,15.59,15.6,15.58,15.59,51686.0
2018-04-25 13:05:00,15.59,15.61,15.58,15.6,82891.0,15.59,15.61,15.58,15.6,82891.0
2018-04-25 13:10:00,15.6,15.6,15.58,15.6,50588.0,15.6,15.6,15.58,15.6,50588.0
2018-04-25 13:15:00,15.6,15.6,15.59,15.59,44001.0,15.6,15.6,15.59,15.59,44001.0
2018-04-25 13:20:00,15.59,15.59,15.57,15.58,76119.0,15.59,15.59,15.57,15.58,76119.0
2018-04-25 13:25:00,15.58,15.6,15.57,15.58,73882.0,15.58,15.6,15.57,15.58,73882.0
2018-04-25 13:30:00,15.58,15.62,15.58,15.62,185523.0,15.58,15.62,15.58,15.62,185523.0
2018-04-25 13:35:00,15.62,15.62,15.6,15.61,45433.0,15.62,15.62,15.6,15.61,45433.0
2018-04-25 13:40:00,15.6,15.61,15.59,15.6,47480.0,15.6,15.61,15.59,15.6,47480.0
2018-04-25 13:45:00,15.6,15.6,15.59,15.59,8360.0,15.6,15.6,15.59,15.59,8360.0
2018-04-25 13:50:00,15.59,15.6,15.59,15.59,16306.0,15.59,15.6,15.59,15.59,16306.0
2018-04-25 13:55:00,15.6,15.6,15.59,15.59,12302.0,15.6,15.6,15.59,15.59,12302.0
2018-04-25 14:00:00,15.59,15.6,15.59,15.59,19631.0,15.59,15.6,15.59,15.59,19631.0
2018-04-25 14:05:00,15.59,15.6,15.58,15.59,81850.0,15.59,15.6,15.58,15.59,81850.0
2018-04-25 14:10:00,15.59,15.59,15.58,15.59,11449.0,15.59,15.59,15.58,15.59,11449.0
2018-04-25 14:15:00,15.59,15.59,15.58,15.59,12866.0,15.59,15.59,15.58,15.59,12866.0
2018-04-25 14:20:00,15.58,15.6,15.58,15.6,65563.0,15.58,15.6,15.58,15.6,65563.0
2018-04-25 14:25:00,15.6,15.6,15.59,15.6,23725.0,15.6,15.6,15.59,15.6,23725.0
2018-04-25 14:30:00,15.6,15.6,15.59,15.6,10079.0,15.6,15.6,15.59,15.6,10079.0
2018-04-25 14:35:00,15.6,15.6,15.59,15.59,23430.0,15.6,15.6,15.59,15.59,23430.0
2018-04-25 14:40:00,15.6,15.6,15.59,15.59,40657.0,15.6,15.6,15.59,15.59,40657.0
2018-04-25 14:45:00,15.59,15.6,15.59,15.59,12565.0,15.59,15.6,15.59,15.59,12565.0
2018-04-25 14:50:00,15.6,15.61,15.59,15.6,92287.0,15.6,15.61,15.59,15.6,92287.0
2018-04-25 14:55:00,15.59,15.6,15.59,15.6,13092.0,15.59,15.6,15.59,15.6,13092.0
2018-04-25 15:00:00,15.6,15.6,15.59,15.59,33433.0,15.6,15.6,15.59,15.59,33433.0
2018-04-25 15:05:00,15.6,15.61,15.59,15.61,38142.0,15.6,15.61,15.59,15.61,38142.0
2018-04-25 15:10:00,15.61,15.61,15.6,15.61,12655.0,15.61,15.61,15.6,15.61,12655.0
2018-04-25 15:15:00,15.61,15.61,15.6,15.61,34935.0,15.61,15.61,15.6,15.61,34935.0
2018-04-25 15:20:00,15.61,15.61,15.59,15.6,103632.0,15.61,15.61,15.59,15.6,103632.0
2018-04-25 15:25:00,15.6,15.6,15.59,15.6,24836.0,15.6,15.6,15.59,15.6,24836.0
2018-04-25 15:30:00,15.6,15.61,15.59,15.61,80292.0,15.6,15.61,15.59,15.61,80292.0
2018-04-25 15:35:00,15.61,15.61,15.6,15.61,40604.0,15.61,15.61,15.6,15.61,40604.0
2018-04-25 15:40:00,15.61,15.62,15.6,15.62,125092.0,15.61,15.62,15.6,15.62,125092.0
2018-04-25 15:45:00,15.61,15.62,15.6,15.61,196444.0,15.61,15.62,15.6,15.61,196444.0
2018-04-25 15:50:00,15.6,15.61,15.6,15.6,73851.0,15.6,15.61,15.6,15.6,73851.0
2018-04-25 15:55:00,15.6,15.61,15.6,15.61,285540.0,15.6,15.61,15.6,15.61,285540.0
2018-04-26 09:30:00,15.63,15.64,15.61,15.61,184982.0,15.63,15.64,15.61,15.61,184982.0
2018-04-26 09:35:00,15.62,15.62,15.61,15.61,17211.0,15.62,15.62,15.61,15.61,17211.0
2018-04-26 09:40:00,15.61,15.61,15.57,15.6,194698.0,15.61,15.61,15.57,15.6,194698.0
2018-04-26 09:45:00,15.6,15.61,15.58,15.6,271731.0,15.6,15.61,15.58,15.6,271731.0
2018-04-26 09:50:00,15.59,15.6,15.58,15.59,84944.0,15.59,15.6,15.58,15.59,84944.0
2018-04-26 09:55:00,15.59,15.59,15.57,15.59,55540.0,15.59,15.59,15.57,15.59,55540.0
2018-04-26 10:00:00,15.58,15.59,15.56,15.58,184159.0,15.58,15.59,15.56,15.58,184159.0
2018-04-26 10:05:00,15.58,15.58,15.56,15.57,81959.0,15.58,15.58,15.56,15.57,81959.0
2018-04-26 10:10:00,15.57,15.58,15.56,15.56,95189.0,15.57,15.58,15.56,15.56,95189.0
2018-04-26 10:15:00,15.56,15.57,15.5,15.52,1069442.0,15.56,15.57,15.5,15.52,1069442.0
2018-04-26 10:20:00,15.51,15.52,15.47,15.49,574225.0,15.51,15.52,15.47,15.49,574225.0
2018-04-26 10:25:00,15.49,15.53,15.48,15.51,239725.0,15.49,15.53,15.48,15.51,239725.0
2018-04-26 10:30:00,15.51,15.53,15.49,15.51,578780.0,15.51,15.53,15.49,15.51,578780.0
2018-04-26 10:35:00,15.52,15.52,15.5,15.51,182464.0,15.52,15.52,15.5,15.51,182464.0
2018-04-26 10:40:00,15.52,15.54,15.51,15.52,173549.0,15.52,15.54,15.51,15.52,173549.0
2018-04-26 10:45:00,15.52,15.53,15.51,15.52,105254.0,15.52,15.53,15.51,15.52,105254.0
2018-04-26 10:50:00,15.52,15.53,15.51,15.53,62870.0,15.52,15.53,15.51,15.53,62870.0
2018-04-26 10:55:00,15.53,15.54,15.52,15.52,140728.0,15.53,15.54,15.52,15.52,140728.0
2018-04-26 11:00:00,15.52,15.52,15.51,15.52,46800.0,15.52,15.52,15.51,15.52,46800.0
2018-04-26 11:05:00,15.52,15.54,15.51,15.54,164325.0,15.52,15.54,15.51,15.54,164325.0
2018-04-26 11:10:00,15.54,15.54,15.51,15.53,86017.0,15.54,15.54,15.51,15.53,86017.0
2018-04-26 11:15:00,15.53,15.55,15.52,15.55,125652.0,15.53,15.55,15.52,15.55,125652.0
2018-04-26 11:20:00,15.55,15.55,15.53,15.54,87158.0,15.55,15.55,15.53,15.54,87158.0
2018-04-26 11:25:00,15.54,15.55,15.52,15.53,22084.0,15.54,15.55,15.52,15.53,22084.0
2018-04-26 11:30:00,15.53,15.54,15.51,15.52,122592.0,15.53,15.54,15.51,15.52,122592.0
2018-04-26 11:35:00,15.52,15.53,15.51,15.51,84005.0,15.52,15.53,15.51,15.51,84005.0
2018-04-26 11:40:00,15.51,15.52,15.49,15.5,314414.0,15.51,15.52,15.49,15.5,314414.0
2018-04-26 11:45:00,15.5,15.52,15.49,15.52,88180.0,15.5,15.52,15.49,15.52,88180.0
2018-04-26 11:50:00,15.52,15.53,15.51,15.53,45043.0,15.52,15.53,15.51,15.53,45043.0
2018-04-26 11:55:00,15.53,15.53,15.51,15.53,111505.0,15.53,15.53,15.51,15.53,111505.0
2018-04-26 12:00:00,15.53,15.53,15.52,15.53,27160.0,15.53,15.53,15.52,15.53,27160.0
2018-04-26 12:05:00,15.53,15.54,15.53,15.54,71960.0,15.53,15.54,15.53,15.54,71960.0
2018-04-26 12:10:00,15.53,15.54,15.52,15.53,132478.0,15.53,15.54,15.52,15.53,132478.0
2018-04-26 12:15:00,15.53,15.54,15.52,15.54,61608.0,15.53,15.54,15.52,15.54,61608.0
2018-04-26 12:20:00,15.54,15.54,15.52,15.53,50157.0,15.54,15.54,15.52,15.53,50157.0
2018-04-26 12:25:00,15.53,15.54,15.52,15.54,11466.0,15.53,15.54,15.52,15.54,11466.0
2018-04-26 12:30:00,15.54,15.55,15.53,15.54,23322.0,15.54,15.55,15.53,15.54,23322.0
2018-04-26 12:35:00,15.54,15.55,15.54,15.54,32137.0,15.54,15.55,15.54,15.54,32137.0
2018-04-26 12:40:00,15.54,15.55,15.54,15.54,20660.0,15.54,15.55,15.54,15.54,20660.0
2018-04-26 12:45:00,15.54,15.55,15.53,15.54,53642.0,15.54,15.55,15.53,15.54,53642.0
2018-04-26 12:50:00,15.54,15.55,15.54,15.54,14895.0,15.54,15.55,15.54,15.54,14895.0
2018-04-26 12:55:00,15.54,15.55,15.53,15.54,74124.0,15.54,15.55,15.53,15.54,74124.0
2018-04-26 13:00:00,15.54,15.56,15.54,15.56,45937.0,15.54,15.56,15.54,15.56,45937.0
2018-04-26 13:05:00,15.55,15.56,15.55,15.55,17700.0,15.55,15.56,15.55,15.55,17700.0
2018-04-26 13:10:00,15.55,15.56,15.55,15.56,10600.0,15.55,15.56,15.55,15.56,10600.0
2018-04-26 13:15:00,15.56,15.56,15.55,15.56,55800.0,15.56,15.56,15.55,15.56,55800.0
2018-04-26 13:20:00,15.56,15.58,15.55,15.58,172551.0,15.56,15.58,15.55,15.58,172551.0
2018-04-26 13:25:00,15.58,15.58,15.55,15.56,116809.0,15.58,15.58,15.55,15.56,116809.0
2018-04-26 13:30:00,15.57,15.58,15.57,15.58,46088.0,15.57,15.58,15.57,15.58,46088.0
2018-04-26 13:35:00,15.58,15.59,15.57,15.57,63933.0,15.58,15.59,15.57,15.57,63933.0
2018-04-26 13:40:00,15.58,15.58,15.57,15.58,215360.0,15.58,15.58,15.57,15.58,215360.0
2018-04-26 13:45:00,15.58,15.58,15.57,15.57,24900.0,15.58,15.58,15.57,15.57,24900.0
2018-04-26 13:50:00,15.57,15.58,15.56,15.57,75351.0,15.57,15.58,15.56,15.57,75351.0
2018-04-26 13:55:00,15.57,15.57,15.56,15.57,8187.0,15.57,15.57,15.56,15.57,8187.0
2018-04-26 14:00:00,15.57,15.57,15.56,15.57,42016.0,15.57,15.57,15.56,15.57,42016.0
2018-04-26 14:05:00,15.56,15.57,15.56,15.56,31696.0,15.56,15.57,15.56,15.56,31696.0
2018-04-26 14:10:00,15.57,15.57,15.56,15.56,14488.0,15.57,15.57,15.56,15.56,14488.0
2018-04-26 14:15:00,15.57,15.57,15.56,15.57,10810.0,15.57,15.57,15.56,15.57,10810.0
2018-04-26 14:20:00,15.57,15.57,15.56,15.56,19000.0,15.57,15.57,15.56,15.56,19000.0
2018-04-26 14:25:00,15.56,15.56,15.55,15.56,36496.0,15.56,15.56,15.55,15.56,36496.0
2018-04-26 14:30:00,15.56,15.57,15.55,15.57,54361.0,15.56,15.57,15.55,15.57,54361.0
2018-04-26 14:35:00,15.56,15.57,15.56,15.57,11500.0,15.56,15.57,15.56,15.57,11500.0
2018-04-26 14:40:00,15.56,15.57,15.56,15.57,17035.0,15.56,15.57,15.56,15.57,17035.0
2018-04-26 14:45:00,15.56,15.57,15.56,15.56,31300.0,15.56,15.57,15.56,15.56,31300.0
2018-04-26 14:50:00,15.57,15.58,15.56,15.57,89229.0,15.57,15.58,15.56,15.57,89229.0
2018-04-26 14:55:00,15.58,15.58,15.57,15.58,20331.0,15.58,15.58,15.57,15.58,20331.0
2018-04-26 15:00:00,15.58,15.59,15.57,15.58,130959.0,15.58,15.59,15.57,15.58,130959.0
2018-04-26 15:05:00,15.58,15.58,15.57,15.57,22328.0,15.58,15.58,15.57,15.57,22328.0
2018-04-26 15:10:00,15.58,15.58,15.57,15.57,21910.0,15.58,15.58,15.57,15.57,21910.0
2018-04-26 15:15:00,15.57,15.58,15.56,15.57,51561.0,15.57,15.58,15.56,15.57,51561.0
2018-04-26 15:20:00,15.56,15.57,15.56,15.57,21621.0,15.56,15.57,15.56,15.57,21621.0
2018-04-26 15:25:00,15.57,15.57,15.56,15.57,24781.0,15.57,15.57,15.56,15.57,24781.0
2018-04-26 15:30:00,15.57,15.57,15.56,15.57,38108.0,15.57,15.57,15.56,15.57,38108.0
2018-04-26 15:35:00,15.57,15.58,15.56,15.58,70112.0,15.57,15.58,15.56,15.58,70112.0
2018-04-26 15:40:00,15.58,15.59,15.57,15.59,66052.0,15.58,15.59,15.57,15.59,66052.0
2018-04-26 15:45:00,15.59,15.59,15.57,15.57,109297.0,15.59,15.59,15.57,15.57,109297.0
2018-04-26 15:50:00,15.57,15.58,15.57,15.57,88697.0,15.57,15.58,15.57,15.57,88697.0
2018-04-26 15:55:00,15.58,15.58,15.57,15.57,149768.0,15.58,15.58,15.57,15.57,149768.0
2018-04-27 09:30:00,15.54,15.57,15.54,15.56,174449.0,15.54,15.57,15.54,15.56,174449.0
2018-04-27 09:35:00,15.56,15.59,15.55,15.56,251528.0,15.56,15.59,15.55,15.56,251528.0
2018-04-27 09:40:00,15.56,15.57,15.54,15.55,67188.0,15.56,15.57,15.54,15.55,67188.0
2018-04-27 09:45:00,15.55,15.57,15.54,15.55,94700.0,15.55,15.57,15.54,15.55,94700.0
2018-04-27 09:50:00,15.56,15.56,15.54,15.54,116369.0,15.56,15.56,15.54,15.54,116369.0
2018-04-27 09:55:00,15.54,15.54,15.52,15.54,74403.0,15.54,15.54,15.52,15.54,74403.0
2018-04-27 10:00:00,15.54,15.54,15.53,15.54,8123.0,15.54,15.54,15.53,15.54,8123.0
2018-04-27 10:05:00,15.55,15.55,15.53,15.53,64964.0,15.55,15.55,15.53,15.53,64964.0
2018-04-27 10:10:00,15.54,15.54,15.51,15.52,186362.0,15.54,15.54,15.51,15.52,186362.0
2018-04-27 10:15:00,15.51,15.52,15.5,15.52,57208.0,15.51,15.52,15.5,15.52,57208.0
2018-04-27 10:20:00,15.52,15.52,15.5,15.52,145933.0,15.52,15.52,15.5,15.52,145933.0
2018-04-27 10:25:00,15.52,15.53,15.51,15.52,58016.0,15.52,15.53,15.51,15.52,58016.0
2018-04-27 10:30:00,15.52,15.55,15.51,15.53,260437.0,15.52,15.55,15.51,15.53,260437.0
2018-04-27 10:35:00,15.54,15.55,15.53,15.54,90089.0,15.54,15.55,15.53,15.54,90089.0
2018-04-27 10:40:00,15.54,15.55,15.52,15.53,330996.0,15.54,15.55,15.52,15.53,330996.0
2018-04-27 10:45:00,15.53,15.54,15.52,15.53,82496.0,15.53,15.54,15.52,15.53,82496.0
2018-04-27 10:50:00,15.53,15.54,15.52,15.53,51718.0,15.53,15.54,15.52,15.53,51718.0
2018-04-27 10:55:00,15.54,15.54,15.52,15.53,82125.0,15.54,15.54,15.52,15.53,82125.0
2018-04-27 11:00:00,15.54,15.54,15.53,15.54,24570.0,15.54,15.54,15.53,15.54,24570.0
2018-04-27 11:05:00,15.54,15.54,15.52,15.53,95224.0,15.54,15.54,15.52,15.53,95224.0
2018-04-27 11:10:00,15.53,15.54,15.52,15.54,47734.0,15.53,15.54,15.52,15.54,47734.0
2018-04-27 11:15:00,15.54,15.55,15.53,15.54,74490.0,15.54,15.55,15.53,15.54,74490.0
2018-04-27 11:20:00,15.54,15.55,15.52,15.53,62114.0,15.54,15.55,15.52,15.53,62114.0
2018-04-27 11:25:00,15.53,15.53,15.52,15.52,64945.0,15.53,15.53,15.52,15.52,64945.0
2018-04-27 11:30:00,15.52,15.53,15.51,15.52,181967.0,15.52,15.53,15.51,15.52,181967.0
2018-04-27 11:35:00,15.52,15.52,15.5,15.51,77629.0,15.52,15.52,15.5,15.51,77629.0
2018-04-27 11:40:00,15.51,15.51,15.5,15.51,36957.0,15.51,15.51,15.5,15.51,36957.0
2018-04-27 11:45:00,15.51,15.52,15.5,15.52,137733.0,15.51,15.52,15.5,15.52,137733.0
2018-04-27 11:50:00,15.52,15.52,15.51,15.52,11331.0,15.52,15.52,15.51,15.52,11331.0
2018-04-27 11:55:00,15.51,15.52,15.51,15.51,21491.0,15.51,15.52,15.51,15.51,21491.0
2018-04-27 12:00:00,15.51,15.52,15.51,15.52,18161.0,15.51,15.52,15.51,15.52,18161.0
2018-04-27 12:05:00,15.51,15.52,15.49,15.51,195979.0,15.51,15.52,15.49,15.51,195979.0
2018-04-27 12:10:00,15.5,15.51,15.5,15.51,87608.0,15.5,15.51,15.5,15.51,87608.0
2018-04-27 12:15:00,15.51,15.51,15.49,15.5,120461.0,15.51,15.51,15.49,15.5,120461.0
2018-04-27 12:20:00,15.5,15.52,15.5,15.51,50947.0,15.5,15.52,15.5,15.51,50947.0
2018-04-27 12:25:00,15.52,15.52,15.5,15.5,93595.0,15.52,15.52,15.5,15.5,93595.0
2018-04-27 12:30:00,15.51,15.52,15.5,15.52,45680.0,15.51,15.52,15.5,15.52,45680.0
2018-04-27 12:35:00,15.52,15.52,15.5,15.5,21292.0,15.52,15.52,15.5,15.5,21292.0
2018-04-27 12:40:00,15.5,15.51,15.49,15.5,78694.0,15.5,15.51,15.49,15.5,78694.0
2018-04-27 12:45:00,15.5,15.5,15.49,15.5,43260.0,15.5,15.5,15.49,15.5,43260.0
2018-04-27 12:50:00,15.49,15.51,15.49,15.5,58709.0,15.49,15.51,15.49,15.5,58709.0
2018-04-27 12:55:00,15.5,15.51,15.49,15.5,65918.0,15.5,15.51,15.49,15.5,65918.0
2018-04-27 13:00:00,15.5,15.51,15.49,15.51,29886.0,15.5,15.51,15.49,15.51,29886.0
2018-04-27 13:05:00,15.51,15.51,15.49,15.5,48584.0,15.51,15.51,15.49,15.5,48584.0
2018-04-27 13:10:00,15.5,15.5,15.49,15.5,12942.0,15.5,15.5,15.49,15.5,12942.0
2018-04-27 13:15:00,15.5,15.5,15.49,15.5,60636.0,15.5,15.5,15.49,15.5,60636.0
2018-04-27 13:20:00,15.49,15.51,15.49,15.51,43452.0,15.49,15.51,15.49,15.51,43452.0
2018-04-27 13:25:00,15.51,15.51,15.49,15.5,81863.0,15.51,15.51,15.49,15.5,81863.0
2018-04-27 13:30:00,15.51,15.52,15.5,15.51,49911.0,15.51,15.52,15.5,15.51,49911.0
2018-04-27 13:35:00,15.51,15.52,15.51,15.52,14299.0,15.51,15.52,15.51,15.52,14299.0
2018-04-27 13:40:00,15.52,15.52,15.51,15.52,25730.0,15.52,15.52,15.51,15.52,25730.0
2018-04-27 13:45:00,15.52,15.52,15.51,15.52,14573.0,15.52,15.52,15.51,15.52,14573.0
2018-04-27 13:50:00,15.51,15.53,15.51,15.53,21278.0,15.51,15.53,15.51,15.53,21278.0
2018-04-27 13:55:00,15.53,15.53,15.52,15.53,13279.0,15.53,15.53,15.52,15.53,13279.0
2018-04-27 14:00:00,15.53,15.53,15.52,15.53,19354.0,15.53,15.53,15.52,15.53,19354.0
2018-04-27 14:05:00,15.53,15.53,15.52,15.53,20915.0,15.53,15.53,15.52,15.53,20915.0
2018-04-27 14:10:00,15.53,15.54,15.52,15.53,42563.0,15.53,15.54,15.52,15.53,42563.0
2018-04-27 14:15:00,15.54,15.54,15.53,15.53,11200.0,15.54,15.54,15.53,15.53,11200.0
2018-04-27 14:20:00,15.53,15.53,15.52,15.53,67452.0,15.53,15.53,15.52,15.53,67452.0
2018-04-27 14:25:00,15.53,15.53,15.52,15.53,16577.0,15.53,15.53,15.52,15.53,16577.0
2018-04-27 14:30:00,15.53,15.53,15.52,15.53,11505.0,15.53,15.53,15.52,15.53,11505.0
2018-04-27 14:35:00,15.53,15.54,15.52,15.53,33960.0,15.53,15.54,15.52,15.53,33960.0
2018-04-27 14:40:00,15.54,15.55,15.53,15.55,82029.0,15.54,15.55,15.53,15.55,82029.0
2018-04-27 14:45:00,15.56,15.57,15.55,15.56,61935.0,15.56,15.57,15.55,15.56,61935.0
2018-04-27 14:50:00,15.56,15.58,15.56,15.57,69743.0,15.56,15.58,15.56,15.57,69743.0
2018-04-27 14:55:00,15.58,15.59,15.57,15.58,63701.0,15.58,15.59,15.57,15.58,63701.0
2018-04-27 15:00:00,15.57,15.58,15.57,15.58,40159.0,15.57,15.58,15.57,15.58,40159.0
2018-04-27 15:05:00,15.58,15.59,15.57,15.58,117106.0,15.58,15.59,15.57,15.58,117106.0
2018-04-27 15:10:00,15.58,15.59,15.57,15.57,40515.0,15.58,15.59,15.57,15.57,40515.0
2018-04-27 15:15:00,15.57,15.58,15.57,15.57,9925.0,15.57,15.58,15.57,15.57,9925.0
2018-04-27 15:20:00,15.57,15.58,15.57,15.57,9610.0,15.57,15.58,15.57,15.57,9610.0
2018-04-27 15:25:00,15.57,15.58,15.57,15.58,70798.0,15.57,15.58,15.57,15.58,70798.0
2018-04-27 15:30:00,15.57,15.58,15.57,15.57,20201.0,15.57,15.58,15.57,15.57,20201.0
2018-04-27 15:35:00,15.57,15.58,15.57,15.57,20519.0,15.57,15.58,15.57,15.57,20519.0
2018-04-27 15:40:00,15.57,15.58,15.57,15.57,89763.0,15.57,15.58,15.57,15.57,89763.0
2018-04-27 15:45:00,15.57,15.58,15.56,15.57,92884.0,15.57,15.58,15.56,15.57,92884.0
2018-04-27 15:50:00,15.57,15.57,15.56,15.57,23186.0,15.57,15.57,15.56,15.57,23186.0
2018-04-27 15:55:00,15.57,15.57,15.56,15.57,100769.0,15.57,15.57,15.56,15.57,100769.0
2018-04-30 09:30:00,15.31,15.31,15.29,15.29,632289.0,15.31,15.31,15.29,15.29,632289.0
2018-04-30 09:35:00,15.29,15.3,15.28,15.29,229308.0,15.29,15.3,15.28,15.29,229308.0
2018-04-30 09:40:00,15.29,15.3,15.27,15.28,464646.0,15.29,15.3,15.27,15.28,464646.0
2018-04-30 09:45:00,15.29,15.29,15.26,15.28,282600.0,15.29,15.29,15.26,15.28,282600.0
2018-04-30 09:50:00,15.28,15.29,15.27,15.27,153341.0,15.28,15.29,15.27,15.27,153341.0
2018-04-30 09:55:00,15.28,15.28,15.26,15.28,131769.0,15.28,15.28,15.26,15.28,131769.0
2018-04-30 10:00:00,15.27,15.34,15.27,15.34,886711.0,15.27,15.34,15.27,15.34,886711.0
2018-04-30 10:05:00,15.33,15.44,15.33,15.42,1096659.0,15.33,15.44,15.33,15.42,1096659.0
2018-04-30 10:10:00,15.41,15.43,15.37,15.37,246330.0,15.41,15.43,15.37,15.37,246330.0
2018-04-30 10:15:00,15.38,15.45,15.37,15.44,360774.0,15.38,15.45,15.37,15.44,360774.0
2018-04-30 10:20:00,15.44,15.5,15.43,15.45,600502.0,15.44,15.5,15.43,15.45,600502.0
2018-04-30 10:25:00,15.45,15.45,15.4,15.41,297578.0,15.45,15.45,15.4,15.41,297578.0
2018-04-30 10:30:00,15.41,15.41,15.38,15.4,127614.0,15.41,15.41,15.38,15.4,127614.0
2018-04-30 10:35:00,15.39,15.4,15.37,15.38,220571.0,15.39,15.4,15.37,15.38,220571.0
2018-04-30 10:40:00,15.38,15.39,15.37,15.39,101509.0,15.38,15.39,15.37,15.39,101509.0
2018-04-30 10:45:00,15.39,15.4,15.37,15.37,150129.0,15.39,15.4,15.37,15.37,150129.0
2018-04-30 10:50:00,15.37,15.38,15.36,15.37,150115.0,15.37,15.38,15.36,15.37,150115.0
2018-04-30 10:55:00,15.36,15.39,15.35,15.38,164896.0,15.36,15.39,15.35,15.38,164896.0
2018-04-30 11:00:00,15.39,15.39,15.37,15.37,81842.0,15.39,15.39,15.37,15.37,81842.0
2018-04-30 11:05:00,15.38,15.41,15.37,15.38,163446.0,15.38,15.41,15.37,15.38,163446.0
2018-04-30 11:10:00,15.37,15.37,15.34,15.35,184106.0,15.37,15.37,15.34,15.35,184106.0
2018-04-30 11:15:00,15.35,15.36,15.34,15.35,87313.0,15.35,15.36,15.34,15.35,87313.0
2018-04-30 11:20:00,15.35,15.36,15.34,15.35,88087.0,15.35,15.36,15.34,15.35,88087.0
2018-04-30 11:25:00,15.35,15.36,15.34,15.35,95544.0,15.35,15.36,15.34,15.35,95544.0
2018-04-30 11:30:00,15.35,15.38,15.35,15.37,99153.0,15.35,15.38,15.35,15.37,99153.0
2018-04-30 11:35:00,15.38,15.38,15.35,15.36,92845.0,15.38,15.38,15.35,15.36,92845.0
2018-04-30 11:40:00,15.36,15.37,15.35,15.36,50866.0,15.36,15.37,15.35,15.36,50866.0
2018-04-30 11:45:00,15.37,15.39,15.36,15.37,182227.0,15.37,15.39,15.36,15.37,182227.0
2018-04-30 11:50:00,15.38,15.39,15.37,15.38,233041.0,15.38,15.39,15.37,15.38,233041.0
2018-04-30 11:55:00,15.39,15.4,15.38,15.39,56968.0,15.39,15.4,15.38,15.39,56968.0
2018-04-30 12:00:00,15.39,15.4,15.38,15.39,33600.0,15.39,15.4,15.38,15.39,33600.0
2018-04-30 12:05:00,15.39,15.42,15.38,15.41,124942.0,15.39,15.42,15.38,15.41,124942.0
2018-04-30 12:10:00,15.41,15.42,15.39,15.4,153630.0,15.41,15.42,15.39,15.4,153630.0
2018-04-30 12:15:00,15.4,15.42,15.39,15.4,183035.0,15.4,15.42,15.39,15.4,183035.0
2018-04-30 12:20:00,15.4,15.41,15.39,15.4,74338.0,15.4,15.41,15.39,15.4,74338.0
2018-04-30 12:25:00,15.39,15.4,15.38,15.39,132080.0,15.39,15.4,15.38,15.39,132080.0
2018-04-30 12:30:00,15.39,15.4,15.38,15.39,91298.0,15.39,15.4,15.38,15.39,91298.0
2018-04-30 12:35:00,15.39,15.39,15.38,15.39,65709.0,15.39,15.39,15.38,15.39,65709.0
2018-04-30 12:40:00,15.38,15.39,15.38,15.38,19826.0,15.38,15.39,15.38,15.38,19826.0
2018-04-30 12:45:00,15.39,15.4,15.37,15.39,232686.0,15.39,15.4,15.37,15.39,232686.0
2018-04-30 12:50:00,15.39,15.41,15.38,15.4,78327.0,15.39,15.41,15.38,15.4,78327.0
2018-04-30 12:55:00,15.39,15.4,15.37,15.38,75608.0,15.39,15.4,15.37,15.38,75608.0
2018-04-30 13:00:00,15.38,15.38,15.36,15.36,158530.0,15.38,15.38,15.36,15.36,158530.0
2018-04-30 13:05:00,15.37,15.37,15.36,15.37,110402.0,15.37,15.37,15.36,15.37,110402.0
2018-04-30 13:10:00,15.37,15.39,15.36,15.39,50230.0,15.37,15.39,15.36,15.39,50230.0
2018-04-30 13:15:00,15.39,15.44,15.38,15.43,337886.0,15.39,15.44,15.38,15.43,337886.0
2018-04-30 13:20:00,15.44,15.45,15.42,15.42,238824.0,15.44,15.45,15.42,15.42,238824.0
2018-04-30 13:25:00,15.43,15.44,15.41,15.42,164230.0,15.43,15.44,15.41,15.42,164230.0
2018-04-30 13:30:00,15.41,15.42,15.4,15.41,81550.0,15.41,15.42,15.4,15.41,81550.0
2018-04-30 13:35:00,15.42,15.42,15.41,15.41,32455.0,15.42,15.42,15.41,15.41,32455.0
2018-04-30 13:40:00,15.41,15.42,15.41,15.42,18353.0,15.41,15.42,15.41,15.42,18353.0
2018-04-30 13:45:00,15.42,15.42,15.41,15.42,14813.0,15.42,15.42,15.41,15.42,14813.0
2018-04-30 13:50:00,15.42,15.43,15.42,15.42,12819.0,15.42,15.43,15.42,15.42,12819.0
2018-04-30 13:55:00,15.43,15.43,15.42,15.42,154077.0,15.43,15.43,15.42,15.42,154077.0
2018-04-30 14:00:00,15.43,15.44,15.42,15.43,75850.0,15.43,15.44,15.42,15.43,75850.0
2018-04-30 14:05:00,15.43,15.43,15.41,15.41,215977.0,15.43,15.43,15.41,15.41,215977.0
2018-04-30 14:10:00,15.42,15.43,15.41,15.43,30288.0,15.42,15.43,15.41,15.43,30288.0
2018-04-30 14:15:00,15.43,15.43,15.42,15.43,99330.0,15.43,15.43,15.42,15.43,99330.0
2018-04-30 14:20:00,15.43,15.43,15.42,15.42,12608.0,15.43,15.43,15.42,15.42,12608.0
2018-04-30 14:25:00,15.43,15.43,15.41,15.42,120308.0,15.43,15.43,15.41,15.42,120308.0
2018-04-30 14:30:00,15.41,15.43,15.41,15.43,43198.0,15.41,15.43,15.41,15.43,43198.0
2018-04-30 14:35:00,15.43,15.43,15.42,15.43,2700.0,15.43,15.43,15.42,15.43,2700.0
2018-04-30 14:40:00,15.43,15.43,15.41,15.42,206636.0,15.43,15.43,15.41,15.42,206636.0
2018-04-30 14:45:00,15.42,15.43,15.41,15.42,146596.0,15.42,15.43,15.41,15.42,146596.0
2018-04-30 14:50:00,15.42,15.42,15.41,15.41,32112.0,15.42,15.42,15.41,15.41,32112.0
2018-04-30 14:55:00,15.41,15.42,15.41,15.41,39601.0,15.41,15.42,15.41,15.41,39601.0
2018-04-30 15:00:00,15.41,15.42,15.4,15.41,57395.0,15.41,15.42,15.4,15.41,57395.0
2018-04-30 15:05:00,15.41,15.42,15.41,15.41,7209.0,15.41,15.42,15.41,15.41,7209.0
2018-04-30 15:10:00,15.41,15.42,15.41,15.41,39053.0,15.41,15.42,15.41,15.41,39053.0
2018-04-30 15:15:00,15.41,15.42,15.4,15.41,83433.0,15.41,15.42,15.4,15.41,83433.0
2018-04-30 15:20:00,15.41,15.41,15.39,15.4,76826.0,15.41,15.41,15.39,15.4,76826.0
2018-04-30 15:25:00,15.4,15.4,15.39,15.4,57618.0,15.4,15.4,15.39,15.4,57618.0
2018-04-30 15:30:00,15.4,15.41,15.39,15.4,124624.0,15.4,15.41,15.39,15.4,124624.0
2018-04-30 15:35:00,15.4,15.4,15.39,15.4,55141.0,15.4,15.4,15.39,15.4,55141.0
2018-04-30 15:40:00,15.4,15.41,15.39,15.41,132032.0,15.4,15.41,15.39,15.41,132032.0
2018-04-30 15:45:00,15.41,15.41,15.39,15.39,263821.0,15.41,15.41,15.39,15.39,263821.0
2018-04-30 15:50:00,15.39,15.4,15.38,15.38,242847.0,15.39,15.4,15.38,15.38,242847.0
2018-04-30 15:55:00,15.39,15.39,15.38,15.39,305806.0,15.39,15.39,15.38,15.39,305806.0
2018-05-01 09:30:00,15.3,15.3,15.26,15.28,494342.0,15.3,15.3,15.26,15.28,494342.0
2018-05-01 09:35:00,15.28,15.32,15.27,15.3,208669.0,15.28,15.32,15.27,15.3,208669.0
2018-05-01 09:40:00,15.3,15.31,15.28,15.29,137857.0,15.3,15.31,15.28,15.29,137857.0
2018-05-01 09:45:00,15.29,15.31,15.28,15.29,191997.0,15.29,15.31,15.28,15.29,191997.0
2018-05-01 09:50:00,15.3,15.3,15.27,15.28,165189.0,15.3,15.3,15.27,15.28,165189.0
2018-05-01 09:55:00,15.28,15.28,15.26,15.28,183335.0,15.28,15.28,15.26,15.28,183335.0
2018-05-01 10:00:00,15.28,15.31,15.28,15.31,334134.0,15.28,15.31,15.28,15.31,334134.0
2018-05-01 10:05:00,15.3,15.31,15.28,15.28,133623.0,15.3,15.31,15.28,15.28,133623.0
2018-05-01 10:10:00,15.28,15.28,15.17,15.19,1539454.0,15.28,15.28,15.17,15.19,1539454.0
2018-05-01 10:15:00,15.2,15.25,15.19,15.23,325982.0,15.2,15.25,15.19,15.23,325982.0
2018-05-01 10:20:00,15.23,15.23,15.21,15.21,361138.0,15.23,15.23,15.21,15.21,361138.0
2018-05-01 10:25:00,15.22,15.24,15.21,15.24,323312.0,15.22,15.24,15.21,15.24,323312.0
2018-05-01 10:30:00,15.24,15.25,15.22,15.22,261476.0,15.24,15.25,15.22,15.22,261476.0
2018-05-01 10:35:00,15.23,15.23,15.18,15.19,181655.0,15.23,15.23,15.18,15.19,181655.0
2018-05-01 10:40:00,15.19,15.2,15.15,15.15,454091.0,15.19,15.2,15.15,15.15,454091.0
2018-05-01 10:45:00,15.15,15.16,15.13,15.15,460768.0,15.15,15.16,15.13,15.15,460768.0
2018-05-01 10:50:00,15.15,15.16,15.13,15.15,209849.0,15.15,15.16,15.13,15.15,209849.0
2018-05-01 10:55:00,15.15,15.17,15.14,15.16,114967.0,15.15,15.17,15.14,15.16,114967.0
2018-05-01 11:00:00,15.16,15.17,15.12,15.12,322982.0,15.16,15.17,15.12,15.12,322982.0
2018-05-01 11:05:00,15.13,15.16,15.12,15.16,200547.0,15.13,15.16,15.12,15.16,200547.0
2018-05-01 11:10:00,15.16,15.17,15.15,15.16,236832.0,15.16,15.17,15.15,15.16,236832.0
2018-05-01 11:15:00,15.16,15.17,15.15,15.17,167394.0,15.16,15.17,15.15,15.17,167394.0
2018-05-01 11:20:00,15.17,15.18,15.15,15.17,168753.0,15.17,15.18,15.15,15.17,168753.0
2018-05-01 11:25:00,15.17,15.17,15.14,15.15,179605.0,15.17,15.17,15.14,15.15,179605.0
2018-05-01 11:30:00,15.15,15.16,15.14,15.16,377877.0,15.15,15.16,15.14,15.16,377877.0
2018-05-01 11:35:00,15.16,15.18,15.15,15.17,140285.0,15.16,15.18,15.15,15.17,140285.0
2018-05-01 11:40:00,15.17,15.18,15.16,15.17,124298.0,15.17,15.18,15.16,15.17,124298.0
2018-05-01 11:45:00,15.17,15.18,15.16,15.18,72931.0,15.17,15.18,15.16,15.18,72931.0
2018-05-01 11:50:00,15.17,15.2,15.16,15.19,125176.0,15.17,15.2,15.16,15.19,125176.0
2018-05-01 11:55:00,15.19,15.2,15.18,15.19,93849.0,15.19,15.2,15.18,15.19,93849.0
2018-05-01 12:00:00,15.18,15.19,15.17,15.18,91234.0,15.18,15.19,15.17,15.18,91234.0
2018-05-01 12:05:00,15.18,15.2,15.17,15.2,86686.0,15.18,15.2,15.17,15.2,86686.0
2018-05-01 12:10:00,15.2,15.2,15.18,15.18,94639.0,15.2,15.2,15.18,15.18,94639.0
2018-05-01 12:15:00,15.18,15.18,15.17,15.17,41904.0,15.18,15.18,15.17,15.17,41904.0
2018-05-01 12:20:00,15.18,15.18,15.17,15.18,39538.0,15.18,15.18,15.17,15.18,39538.0
2018-05-01 12:25:00,15.18,15.21,15.17,15.2,115104.0,15.18,15.21,15.17,15.2,115104.0
2018-05-01 12:30:00,15.2,15.21,15.19,15.19,76651.0,15.2,15.21,15.19,15.19,76651.0
2018-05-01 12:35:00,15.2,15.2,15.19,15.2,25954.0,15.2,15.2,15.19,15.2,25954.0
2018-05-01 12:40:00,15.2,15.2,15.18,15.19,87161.0,15.2,15.2,15.18,15.19,87161.0
2018-05-01 12:45:00,15.18,15.2,15.17,15.2,82858.0,15.18,15.2,15.17,15.2,82858.0
2018-05-01 12:50:00,15.19,15.2,15.18,15.19,87602.0,15.19,15.2,15.18,15.19,87602.0
2018-05-01 12:55:00,15.19,15.2,15.18,15.19,59750.0,15.19,15.2,15.18,15.19,59750.0
2018-05-01 13:00:00,15.19,15.2,15.18,15.19,44981.0,15.19,15.2,15.18,15.19,44981.0
2018-05-01 13:05:00,15.18,15.2,15.18,15.19,55650.0,15.18,15.2,15.18,15.19,55650.0
2018-05-01 13:10:00,15.19,15.2,15.18,15.18,56313.0,15.19,15.2,15.18,15.18,56313.0
2018-05-01 13:15:00,15.19,15.19,15.18,15.19,10438.0,15.19,15.19,15.18,15.19,10438.0
2018-05-01 13:20:00,15.18,15.18,15.17,15.18,80134.0,15.18,15.18,15.17,15.18,80134.0
2018-05-01 13:25:00,15.18,15.2,15.18,15.19,74720.0,15.18,15.2,15.18,15.19,74720.0
2018-05-01 13:30:00,15.19,15.2,15.18,15.19,43412.0,15.19,15.2,15.18,15.19,43412.0
2018-05-01 13:35:00,15.19,15.19,15.18,15.18,126372.0,15.19,15.19,15.18,15.18,126372.0
2018-05-01 13:40:00,15.18,15.19,15.18,15.19,23741.0,15.18,15.19,15.18,15.19,23741.0
2018-05-01 13:45:00,15.19,15.21,15.18,15.21,130547.0,15.19,15.21,15.18,15.21,130547.0
2018-05-01 13:50:00,15.21,15.22,15.2,15.21,53935.0,15.21,15.22,15.2,15.21,53935.0
2018-05-01 13:55:00,15.22,15.22,15.2,15.2,30585.0,15.22,15.22,15.2,15.2,30585.0
2018-05-01 14:00:00,15.21,15.22,15.2,15.22,47686.0,15.21,15.22,15.2,15.22,47686.0
2018-05-01 14:05:00,15.21,15.22,15.21,15.21,24952.0,15.21,15.22,15.21,15.21,24952.0
2018-05-01 14:10:00,15.22,15.23,15.21,15.22,830866.0,15.22,15.23,15.21,15.22,830866.0
2018-05-01 14:15:00,15.22,15.23,15.21,15.23,628789.0,15.22,15.23,15.21,15.23,628789.0
2018-05-01 14:20:00,15.22,15.23,15.22,15.22,42068.0,15.22,15.23,15.22,15.22,42068.0
2018-05-01 14:25:00,15.23,15.23,15.22,15.23,46704.0,15.23,15.23,15.22,15.23,46704.0
2018-05-01 14:30:00,15.23,15.25,15.23,15.24,118052.0,15.23,15.25,15.23,15.24,118052.0
2018-05-01 14:35:00,15.24,15.25,15.23,15.25,30611.0,15.24,15.25,15.23,15.25,30611.0
2018-05-01 14:40:00,15.25,15.25,15.24,15.25,20456.0,15.25,15.25,15.24,15.25,20456.0
2018-05-01 14:45:00,15.24,15.25,15.24,15.25,57036.0,15.24,15.25,15.24,15.25,57036.0
2018-05-01 14:50:00,15.24,15.25,15.23,15.24,71091.0,15.24,15.25,15.23,15.24,71091.0
2018-05-01 14:55:00,15.24,15.25,15.24,15.24,57341.0,15.24,15.25,15.24,15.24,57341.0
2018-05-01 15:00:00,15.24,15.25,15.23,15.25,67861.0,15.24,15.25,15.23,15.25,67861.0
2018-05-01 15:05:00,15.25,15.25,15.24,15.24,42846.0,15.25,15.25,15.24,15.24,42846.0
2018-05-01 15:10:00,15.24,15.25,15.23,15.23,137738.0,15.24,15.25,15.23,15.23,137738.0
2018-05-01 15:15:00,15.23,15.24,15.22,15.23,100328.0,15.23,15.24,15.22,15.23,100328.0
2018-05-01 15:20:00,15.23,15.24,15.22,15.24,87472.0,15.23,15.24,15.22,15.24,87472.0
2018-05-01 15:25:00,15.24,15.24,15.23,15.24,67260.0,15.24,15.24,15.23,15.24,67260.0
2018-05-01 15:30:00,15.24,15.24,15.23,15.24,60451.0,15.24,15.24,15.23,15.24,60451.0
2018-05-01 15:35:00,15.24,15.24,15.23,15.24,70559.0,15.24,15.24,15.23,15.24,70559.0
2018-05-01 15:40:00,15.24,15.24,15.22,15.23,197769.0,15.24,15.24,15.22,15.23,197769.0
2018-05-01 15:45:00,15.23,15.23,15.22,15.23,134478.0,15.23,15.23,15.22,15.23,134478.0
2018-05-01 15:50:00,15.22,15.24,15.22,15.24,241798.0,15.22,15.24,15.22,15.24,241798.0
2018-05-01 15:55:00,15.24,15.24,15.23,15.24,505728.0,15.24,15.24,15.23,15.24,505728.0
2018-05-02 09:30:00,15.44,15.46,15.43,15.44,345115.0,15.44,15.46,15.43,15.44,345115.0
2018-05-02 09:35:00,15.44,15.45,15.43,15.43,131138.0,15.44,15.45,15.43,15.43,131138.0
2018-05-02 09:40:00,15.44,15.44,15.41,15.41,347443.0,15.44,15.44,15.41,15.41,347443.0
2018-05-02 09:45:00,15.42,15.42,15.38,15.39,167981.0,15.42,15.42,15.38,15.39,167981.0
2018-05-02 09:50:00,15.39,15.42,15.38,15.41,111769.0,15.39,15.42,15.38,15.41,111769.0
2018-05-02 09:55:00,15.41,15.41,15.39,15.39,97029.0,15.41,15.41,15.39,15.39,97029.0
2018-05-02 10:00:00,15.4,15.4,15.38,15.4,64964.0,15.4,15.4,15.38,15.4,64964.0
2018-05-02 10:05:00,15.4,15.41,15.38,15.39,105160.0,15.4,15.41,15.38,15.39,105160.0
2018-05-02 10:10:00,15.39,15.43,15.38,15.43,304906.0,15.39,15.43,15.38,15.43,304906.0
2018-05-02 10:15:00,15.42,15.43,15.41,15.43,192205.0,15.42,15.43,15.41,15.43,192205.0
2018-05-02 10:20:00,15.43,15.44,15.42,15.44,130911.0,15.43,15.44,15.42,15.44,130911.0
2018-05-02 10:25:00,15.43,15.45,15.43,15.44,108473.0,15.43,15.45,15.43,15.44,108473.0
2018-05-02 10:30:00,15.44,15.45,15.43,15.44,146926.0,15.44,15.45,15.43,15.44,146926.0
2018-05-02 10:35:00,15.44,15.44,15.41,15.42,66678.0,15.44,15.44,15.41,15.42,66678.0
2018-05-02 10:40:00,15.42,15.44,15.42,15.44,46721.0,15.42,15.44,15.42,15.44,46721.0
2018-05-02 10:45:00,15.43,15.45,15.42,15.45,93295.0,15.43,15.45,15.42,15.45,93295.0
2018-05-02 10:50:00,15.45,15.47,15.44,15.46,173779.0,15.45,15.47,15.44,15.46,173779.0
2018-05-02 10:55:00,15.46,15.48,15.45,15.48,161589.0,15.46,15.48,15.45,15.48,161589.0
2018-05-02 11:00:00,15.48,15.49,15.47,15.48,136040.0,15.48,15.49,15.47,15.48,136040.0
2018-05-02 11:05:00,15.48,15.49,15.47,15.48,100808.0,15.48,15.49,15.47,15.48,100808.0
2018-05-02 11:10:00,15.49,15.49,15.47,15.48,53807.0,15.49,15.49,15.47,15.48,53807.0
2018-05-02 11:15:00,15.48,15.48,15.47,15.47,116202.0,15.48,15.48,15.47,15.47,116202.0
2018-05-02 11:20:00,15.47,15.48,15.47,15.48,71481.0,15.47,15.48,15.47,15.48,71481.0
2018-05-02 11:25:00,15.48,15.48,15.46,15.46,73872.0,15.48,15.48,15.46,15.46,73872.0
2018-05-02 11:30:00,15.47,15.49,15.46,15.48,225903.0,15.47,15.49,15.46,15.48,225903.0
2018-05-02 11:35:00,15.48,15.48,15.47,15.47,49979.0,15.48,15.48,15.47,15.47,49979.0
2018-05-02 11:40:00,15.48,15.48,15.47,15.48,47259.0,15.48,15.48,15.47,15.48,47259.0
2018-05-02 11:45:00,15.48,15.48,15.46,15.46,58504.0,15.48,15.48,15.46,15.46,58504.0
2018-05-02 11:50:00,15.47,15.47,15.44,15.45,299713.0,15.47,15.47,15.44,15.45,299713.0
2018-05-02 11:55:00,15.46,15.46,15.44,15.45,53909.0,15.46,15.46,15.44,15.45,53909.0
2018-05-02 12:00:00,15.45,15.46,15.44,15.44,79817.0,15.45,15.46,15.44,15.44,79817.0
2018-05-02 12:05:00,15.45,15.45,15.43,15.44,96622.0,15.45,15.45,15.43,15.44,96622.0
2018-05-02 12:10:00,15.44,15.44,15.42,15.43,33839.0,15.44,15.44,15.42,15.43,33839.0
2018-05-02 12:15:00,15.42,15.43,15.41,15.42,28209.0,15.42,15.43,15.41,15.42,28209.0
2018-05-02 12:20:00,15.42,15.42,15.41,15.42,37870.0,15.42,15.42,15.41,15.42,37870.0
2018-05-02 12:25:00,15.41,15.43,15.41,15.42,46443.0,15.41,15.43,15.41,15.42,46443.0
2018-05-02 12:30:00,15.42,15.43,15.4,15.4,58086.0,15.42,15.43,15.4,15.4,58086.0
2018-05-02 12:35:00,15.4,15.41,15.4,15.41,15760.0,15.4,15.41,15.4,15.41,15760.0
2018-05-02 12:40:00,15.41,15.42,15.4,15.41,45881.0,15.41,15.42,15.4,15.41,45881.0
2018-05-02 12:45:00,15.41,15.42,15.39,15.4,35643.0,15.41,15.42,15.39,15.4,35643.0
2018-05-02 12:50:00,15.39,15.4,15.39,15.4,31565.0,15.39,15.4,15.39,15.4,31565.0
2018-05-02 12:55:00,15.4,15.41,15.39,15.4,18992.0,15.4,15.41,15.39,15.4,18992.0
2018-05-02 13:00:00,15.41,15.41,15.38,15.39,98144.0,15.41,15.41,15.38,15.39,98144.0
2018-05-02 13:05:00,15.39,15.41,15.38,15.4,68009.0,15.39,15.41,15.38,15.4,68009.0
2018-05-02 13:10:00,15.41,15.41,15.39,15.4,28720.0,15.41,15.41,15.39,15.4,28720.0
2018-05-02 13:15:00,15.4,15.41,15.39,15.41,34586.0,15.4,15.41,15.39,15.41,34586.0
2018-05-02 13:20:00,15.41,15.41,15.39,15.4,66771.0,15.41,15.41,15.39,15.4,66771.0
2018-05-02 13:25:00,15.4,15.41,15.38,15.41,64112.0,15.4,15.41,15.38,15.41,64112.0
2018-05-02 13:30:00,15.4,15.42,15.4,15.41,30475.0,15.4,15.42,15.4,15.41,30475.0
2018-05-02 13:35:00,15.41,15.41,15.39,15.41,56383.0,15.41,15.41,15.39,15.41,56383.0
2018-05-02 13:40:00,15.41,15.41,15.4,15.41,15443.0,15.41,15.41,15.4,15.41,15443.0
2018-05-02 13:45:00,15.41,15.42,15.4,15.41,44377.0,15.41,15.42,15.4,15.41,44377.0
2018-05-02 13:50:00,15.42,15.42,15.41,15.42,9350.0,15.42,15.42,15.41,15.42,9350.0
2018-05-02 13:55:00,15.42,15.42,15.41,15.42,48486.0,15.42,15.42,15.41,15.42,48486.0
2018-05-02 14:00:00,15.42,15.51,15.41,15.51,535724.0,15.42,15.51,15.41,15.51,535724.0
2018-05-02 14:05:00,15.5,15.52,15.46,15.5,244630.0,15.5,15.52,15.46,15.5,244630.0
2018-05-02 14:10:00,15.5,15.55,15.49,15.52,301831.0,15.5,15.55,15.49,15.52,301831.0
2018-05-02 14:15:00,15.53,15.54,15.49,15.53,279332.0,15.53,15.54,15.49,15.53,279332.0
2018-05-02 14:20:00,15.53,15.54,15.52,15.54,112597.0,15.53,15.54,15.52,15.54,112597.0
2018-05-02 14:25:00,15.54,15.54,15.52,15.53,76826.0,15.54,15.54,15.52,15.53,76826.0
2018-05-02 14:30:00,15.53,15.55,15.52,15.53,136018.0,15.53,15.55,15.52,15.53,136018.0
2018-05-02 14:35:00,15.53,15.56,15.52,15.56,140954.0,15.53,15.56,15.52,15.56,140954.0
2018-05-02 14:40:00,15.56,15.57,15.55,15.55,75445.0,15.56,15.57,15.55,15.55,75445.0
2018-05-02 14:45:00,15.55,15.56,15.54,15.54,99434.0,15.55,15.56,15.54,15.54,99434.0
2018-05-02 14:50:00,15.54,15.56,15.53,15.55,119333.0,15.54,15.56,15.53,15.55,119333.0
2018-05-02 14:55:00,15.55,15.55,15.49,15.5,520545.0,15.55,15.55,15.49,15.5,520545.0
2018-05-02 15:00:00,15.5,15.51,15.46,15.5,310949.0,15.5,15.51,15.46,15.5,310949.0
2018-05-02 15:05:00,15.49,15.51,15.49,15.5,104619.0,15.49,15.51,15.49,15.5,104619.0
2018-05-02 15:10:00,15.51,15.51,15.5,15.51,53676.0,15.51,15.51,15.5,15.51,53676.0
2018-05-02 15:15:00,15.51,15.51,15.48,15.48,125298.0,15.51,15.51,15.48,15.48,125298.0
2018-05-02 15:20:00,15.48,15.49,15.46,15.48,94591.0,15.48,15.49,15.46,15.48,94591.0
2018-05-02 15:25:00,15.47,15.49,15.44,15.45,133292.0,15.47,15.49,15.44,15.45,133292.0
2018-05-02 15:30:00,15.44,15.45,15.43,15.44,210780.0,15.44,15.45,15.43,15.44,210780.0
2018-05-02 15:35:00,15.44,15.45,15.43,15.44,201936.0,15.44,15.45,15.43,15.44,201936.0
2018-05-02 15:40:00,15.44,15.44,15.43,15.43,129190.0,15.44,15.44,15.43,15.43,129190.0
2018-05-02 15:45:00,15.43,15.44,15.41,15.42,216542.0,15.43,15.44,15.41,15.42,216542.0
2018-05-02 15:50:00,15.42,15.43,15.41,15.42,201157.0,15.42,15.43,15.41,15.42,201157.0
2018-05-02 15:55:00,15.42,15.43,15.41,15.41,449961.0,15.42,15.43,15.41,15.41,449961.0
2018-05-03 09:30:00,15.56,15.57,15.53,15.53,122130.0,15.56,15.57,15.53,15.53,122130.0
2018-05-03 09:35:00,15.53,15.55,15.51,15.54,209958.0,15.53,15.55,15.51,15.54,209958.0
2018-05-03 09:40:00,15.53,15.55,15.53,15.54,76635.0,15.53,15.55,15.53,15.54,76635.0
2018-05-03 09:45:00,15.54,15.55,15.53,15.54,108296.0,15.54,15.55,15.53,15.54,108296.0
2018-05-03 09:50:00,15.54,15.57,15.54,15.56,81533.0,15.54,15.57,15.54,15.56,81533.0
2018-05-03 09:55:00,15.55,15.57,15.55,15.56,54841.0,15.55,15.57,15.55,15.56,54841.0
2018-05-03 10:00:00,15.56,15.59,15.55,15.57,164106.0,15.56,15.59,15.55,15.57,164106.0
2018-05-03 10:05:00,15.58,15.58,15.54,15.56,126010.0,15.58,15.58,15.54,15.56,126010.0
2018-05-03 10:10:00,15.55,15.57,15.55,15.56,90955.0,15.55,15.57,15.55,15.56,90955.0
2018-05-03 10:15:00,15.56,15.56,15.53,15.56,148318.0,15.56,15.56,15.53,15.56,148318.0
2018-05-03 10:20:00,15.55,15.56,15.5,15.51,367905.0,15.55,15.56,15.5,15.51,367905.0
2018-05-03 10:25:00,15.51,15.51,15.49,15.51,112195.0,15.51,15.51,15.49,15.51,112195.0
2018-05-03 10:30:00,15.5,15.51,15.49,15.49,65237.0,15.5,15.51,15.49,15.49,65237.0
2018-05-03 10:35:00,15.49,15.5,15.46,15.48,145539.0,15.49,15.5,15.46,15.48,145539.0
2018-05-03 10:40:00,15.48,15.5,15.47,15.49,70384.0,15.48,15.5,15.47,15.49,70384.0
2018-05-03 10:45:00,15.49,15.49,15.47,15.49,82517.0,15.49,15.49,15.47,15.49,82517.0
2018-05-03 10:50:00,15.5,15.5,15.47,15.48,82368.0,15.5,15.5,15.47,15.48,82368.0
2018-05-03 10:55:00,15.48,15.49,15.46,15.48,87788.0,15.48,15.49,15.46,15.48,87788.0
2018-05-03 11:00:00,15.48,15.48,15.45,15.46,45940.0,15.48,15.48,15.45,15.46,45940.0
2018-05-03 11:05:00,15.46,15.48,15.45,15.48,60718.0,15.46,15.48,15.45,15.48,60718.0
2018-05-03 11:10:00,15.47,15.48,15.46,15.47,16830.0,15.47,15.48,15.46,15.47,16830.0
2018-05-03 11:15:00,15.47,15.47,15.46,15.46,32558.0,15.47,15.47,15.46,15.46,32558.0
2018-05-03 11:20:00,15.47,15.47,15.46,15.46,44164.0,15.47,15.47,15.46,15.46,44164.0
2018-05-03 11:25:00,15.46,15.47,15.46,15.46,26080.0,15.46,15.47,15.46,15.46,26080.0
2018-05-03 11:30:00,15.46,15.48,15.46,15.47,111749.0,15.46,15.48,15.46,15.47,111749.0
2018-05-03 11:35:00,15.46,15.48,15.46,15.47,54302.0,15.46,15.48,15.46,15.47,54302.0
2018-05-03 11:40:00,15.47,15.48,15.46,15.46,39873.0,15.47,15.48,15.46,15.46,39873.0
2018-05-03 11:45:00,15.47,15.48,15.46,15.47,67857.0,15.47,15.48,15.46,15.47,67857.0
2018-05-03 11:50:00,15.48,15.48,15.45,15.46,107952.0,15.48,15.48,15.45,15.46,107952.0
2018-05-03 11:55:00,15.46,15.47,15.45,15.47,63998.0,15.46,15.47,15.45,15.47,63998.0
2018-05-03 12:00:00,15.46,15.48,15.46,15.46,95130.0,15.46,15.48,15.46,15.46,95130.0
2018-05-03 12:05:00,15.47,15.48,15.46,15.46,97127.0,15.47,15.48,15.46,15.46,97127.0
2018-05-03 12:10:00,15.46,15.47,15.45,15.45,38499.0,15.46,15.47,15.45,15.45,38499.0
2018-05-03 12:15:00,15.45,15.47,15.45,15.46,57985.0,15.45,15.47,15.45,15.46,57985.0
2018-05-03 12:20:00,15.47,15.48,15.46,15.47,19368.0,15.47,15.48,15.46,15.47,19368.0
2018-05-03 12:25:00,15.47,15.48,15.47,15.48,17128.0,15.47,15.48,15.47,15.48,17128.0
2018-05-03 12:30:00,15.48,15.49,15.47,15.49,37024.0,15.48,15.49,15.47,15.49,37024.0
2018-05-03 12:35:00,15.48,15.49,15.48,15.49,16154.0,15.48,15.49,15.48,15.49,16154.0
2018-05-03 12:40:00,15.49,15.49,15.47,15.47,23461.0,15.49,15.49,15.47,15.47,23461.0
2018-05-03 12:45:00,15.47,15.48,15.46,15.47,49064.0,15.47,15.48,15.46,15.47,49064.0
2018-05-03 12:50:00,15.48,15.49,15.47,15.47,57317.0,15.48,15.49,15.47,15.47,57317.0
2018-05-03 12:55:00,15.47,15.49,15.47,15.48,60195.0,15.47,15.49,15.47,15.48,60195.0
2018-05-03 13:00:00,15.47,15.48,15.46,15.46,71901.0,15.47,15.48,15.46,15.46,71901.0
2018-05-03 13:05:00,15.46,15.47,15.46,15.46,15581.0,15.46,15.47,15.46,15.46,15581.0
2018-05-03 13:10:00,15.46,15.46,15.44,15.46,110581.0,15.46,15.46,15.44,15.46,110581.0
2018-05-03 13:15:00,15.46,15.47,15.45,15.46,39204.0,15.46,15.47,15.45,15.46,39204.0
2018-05-03 13:20:00,15.46,15.48,15.45,15.48,131223.0,15.46,15.48,15.45,15.48,131223.0
2018-05-03 13:25:00,15.47,15.48,15.45,15.48,55280.0,15.47,15.48,15.45,15.48,55280.0
2018-05-03 13:30:00,15.48,15.5,15.47,15.5,44126.0,15.48,15.5,15.47,15.5,44126.0
2018-05-03 13:35:00,15.5,15.5,15.49,15.49,12346.0,15.5,15.5,15.49,15.49,12346.0
2018-05-03 13:40:00,15.5,15.5,15.49,15.5,17468.0,15.5,15.5,15.49,15.5,17468.0
2018-05-03 13:45:00,15.5,15.5,15.49,15.49,61429.0,15.5,15.5,15.49,15.49,61429.0
2018-05-03 13:50:00,15.49,15.5,15.49,15.49,46571.0,15.49,15.5,15.49,15.49,46571.0
2018-05-03 13:55:00,15.49,15.5,15.49,15.49,45718.0,15.49,15.5,15.49,15.49,45718.0
2018-05-03 14:00:00,15.5,15.5,15.49,15.5,39666.0,15.5,15.5,15.49,15.5,39666.0
2018-05-03 14:05:00,15.5,15.51,15.49,15.51,50628.0,15.5,15.51,15.49,15.51,50628.0
2018-05-03 14:10:00,15.51,15.51,15.5,15.51,79377.0,15.51,15.51,15.5,15.51,79377.0
2018-05-03 14:15:00,15.51,15.51,15.5,15.5,25190.0,15.51,15.51,15.5,15.5,25190.0
2018-05-03 14:20:00,15.51,15.51,15.5,15.51,36903.0,15.51,15.51,15.5,15.51,36903.0
2018-05-03 14:25:00,15.51,15.51,15.5,15.5,33296.0,15.51,15.51,15.5,15.5,33296.0
2018-05-03 14:30:00,15.51,15.51,15.5,15.5,27283.0,15.51,15.51,15.5,15.5,27283.0
2018-05-03 14:35:00,15.51,15.52,15.5,15.51,56493.0,15.51,15.52,15.5,15.51,56493.0
2018-05-03 14:40:00,15.51,15.51,15.5,15.51,19082.0,15.51,15.51,15.5,15.51,19082.0
2018-05-03 14:45:00,15.51,15.51,15.49,15.5,18069.0,15.51,15.51,15.49,15.5,18069.0
2018-05-03 14:50:00,15.49,15.5,15.49,15.49,47168.0,15.49,15.5,15.49,15.49,47168.0
2018-05-03 14:55:00,15.5,15.5,15.48,15.49,105290.0,15.5,15.5,15.48,15.49,105290.0
2018-05-03 15:00:00,15.49,15.49,15.48,15.49,53807.0,15.49,15.49,15.48,15.49,53807.0
2018-05-03 15:05:00,15.48,15.49,15.48,15.48,25648.0,15.48,15.49,15.48,15.48,25648.0
2018-05-03 15:10:00,15.49,15.5,15.48,15.5,48854.0,15.49,15.5,15.48,15.5,48854.0
2018-05-03 15:15:00,15.5,15.5,15.49,15.5,27362.0,15.5,15.5,15.49,15.5,27362.0
2018-05-03 15:20:00,15.5,15.5,15.49,15.49,9300.0,15.5,15.5,15.49,15.49,9300.0
2018-05-03 15:25:00,15.5,15.5,15.49,15.5,30098.0,15.5,15.5,15.49,15.5,30098.0
2018-05-03 15:30:00,15.49,15.5,15.48,15.48,57478.0,15.49,15.5,15.48,15.48,57478.0
2018-05-03 15:35:00,15.49,15.49,15.48,15.48,31912.0,15.49,15.49,15.48,15.48,31912.0
2018-05-03 15:40:00,15.48,15.49,15.47,15.47,106902.0,15.48,15.49,15.47,15.47,106902.0
2018-05-03 15:45:00,15.48,15.48,15.47,15.48,35234.0,15.48,15.48,15.47,15.48,35234.0
2018-05-03 15:50:00,15.48,15.48,15.47,15.47,56589.0,15.48,15.48,15.47,15.47,56589.0
2018-05-03 15:55:00,15.47,15.48,15.46,15.46,188893.0,15.47,15.48,15.46,15.46,188893.0
2018-05-04 09:30:00,15.43,15.45,15.42,15.44,83084.0,15.43,15.45,15.42,15.44,83084.0
2018-05-04 09:35:00,15.44,15.45,15.43,15.44,46202.0,15.44,15.45,15.43,15.44,46202.0
2018-05-04 09:40:00,15.43,15.44,15.41,15.43,107732.0,15.43,15.44,15.41,15.43,107732.0
2018-05-04 09:45:00,15.43,15.45,15.42,15.44,90863.0,15.43,15.45,15.42,15.44,90863.0
2018-05-04 09:50:00,15.45,15.45,15.44,15.45,15932.0,15.45,15.45,15.44,15.45,15932.0
2018-05-04 09:55:00,15.45,15.45,15.43,15.45,49189.0,15.45,15.45,15.43,15.45,49189.0
2018-05-04 10:00:00,15.44,15.47,15.43,15.46,35467.0,15.44,15.47,15.43,15.46,35467.0
2018-05-04 10:05:00,15.46,15.46,15.45,15.46,24890.0,15.46,15.46,15.45,15.46,24890.0
2018-05-04 10:10:00,15.46,15.48,15.45,15.47,74161.0,15.46,15.48,15.45,15.47,74161.0
2018-05-04 10:15:00,15.48,15.49,15.47,15.48,48384.0,15.48,15.49,15.47,15.48,48384.0
2018-05-04 10:20:00,15.48,15.48,15.47,15.48,16482.0,15.48,15.48,15.47,15.48,16482.0
2018-05-04 10:25:00,15.48,15.49,15.47,15.48,36085.0,15.48,15.49,15.47,15.48,36085.0
2018-05-04 10:30:00,15.48,15.52,15.47,15.52,70180.0,15.48,15.52,15.47,15.52,70180.0
2018-05-04 10:35:00,15.51,15.52,15.5,15.51,36568.0,15.51,15.52,15.5,15.51,36568.0
2018-05-04 10:40:00,15.51,15.52,15.5,15.51,106458.0,15.51,15.52,15.5,15.51,106458.0
2018-05-04 10:45:00,15.51,15.51,15.49,15.49,23128.0,15.51,15.51,15.49,15.49,23128.0
2018-05-04 10:50:00,15.5,15.5,15.48,15.48,95251.0,15.5,15.5,15.48,15.48,95251.0
2018-05-04 10:55:00,15.48,15.49,15.46,15.48,63697.0,15.48,15.49,15.46,15.48,63697.0
2018-05-04 11:00:00,15.48,15.48,15.47,15.47,17506.0,15.48,15.48,15.47,15.47,17506.0
2018-05-04 11:05:00,15.47,15.48,15.46,15.46,35917.0,15.47,15.48,15.46,15.46,35917.0
2018-05-04 11:10:00,15.47,15.47,15.46,15.46,45705.0,15.47,15.47,15.46,15.46,45705.0
2018-05-04 11:15:00,15.46,15.47,15.46,15.47,14469.0,15.46,15.47,15.46,15.47,14469.0
2018-05-04 11:20:00,15.46,15.47,15.45,15.46,115902.0,15.46,15.47,15.45,15.46,115902.0
2018-05-04 11:25:00,15.47,15.47,15.46,15.46,33962.0,15.47,15.47,15.46,15.46,33962.0
2018-05-04 11:30:00,15.46,15.47,15.45,15.46,435872.0,15.46,15.47,15.45,15.46,435872.0
2018-05-04 11:35:00,15.47,15.48,15.46,15.48,58114.0,15.47,15.48,15.46,15.48,58114.0
2018-05-04 11:40:00,15.47,15.48,15.46,15.48,101874.0,15.47,15.48,15.46,15.48,101874.0
2018-05-04 11:45:00,15.48,15.48,15.47,15.48,13489.0,15.48,15.48,15.47,15.48,13489.0
2018-05-04 11:50:00,15.48,15.49,15.47,15.49,31509.0,15.48,15.49,15.47,15.49,31509.0
2018-05-04 11:55:00,15.49,15.49,15.48,15.49,24808.0,15.49,15.49,15.48,15.49,24808.0
2018-05-04 12:00:00,15.49,15.49,15.47,15.48,32685.0,15.49,15.49,15.47,15.48,32685.0
2018-05-04 12:05:00,15.48,15.48,15.46,15.47,27534.0,15.48,15.48,15.46,15.47,27534.0
2018-05-04 12:10:00,15.47,15.49,15.47,15.49,47923.0,15.47,15.49,15.47,15.49,47923.0
2018-05-04 12:15:00,15.49,15.51,15.48,15.51,60184.0,15.49,15.51,15.48,15.51,60184.0
2018-05-04 12:20:00,15.5,15.51,15.5,15.5,47686.0,15.5,15.51,15.5,15.5,47686.0
2018-05-04 12:25:00,15.5,15.51,15.49,15.5,63702.0,15.5,15.51,15.49,15.5,63702.0
2018-05-04 12:30:00,15.5,15.51,15.49,15.49,28884.0,15.5,15.51,15.49,15.49,28884.0
2018-05-04 12:35:00,15.5,15.5,15.49,15.5,19693.0,15.5,15.5,15.49,15.5,19693.0
2018-05-04 12:40:00,15.5,15.51,15.49,15.51,16029.0,15.5,15.51,15.49,15.51,16029.0
2018-05-04 12:45:00,15.51,15.52,15.5,15.51,34958.0,15.51,15.52,15.5,15.51,34958.0
2018-05-04 12:50:00,15.52,15.52,15.51,15.52,28832.0,15.52,15.52,15.51,15.52,28832.0
2018-05-04 12:55:00,15.52,15.53,15.51,15.53,22653.0,15.52,15.53,15.51,15.53,22653.0
2018-05-04 13:00:00,15.52,15.53,15.52,15.53,12328.0,15.52,15.53,15.52,15.53,12328.0
2018-05-04 13:05:00,15.52,15.53,15.51,15.52,42971.0,15.52,15.53,15.51,15.52,42971.0
2018-05-04 13:10:00,15.52,15.52,15.51,15.52,30475.0,15.52,15.52,15.51,15.52,30475.0
2018-05-04 13:15:00,15.52,15.53,15.51,15.52,64552.0,15.52,15.53,15.51,15.52,64552.0
2018-05-04 13:20:00,15.52,15.54,15.51,15.54,57880.0,15.52,15.54,15.51,15.54,57880.0
2018-05-04 13:25:00,15.53,15.54,15.52,15.52,71655.0,15.53,15.54,15.52,15.52,71655.0
2018-05-04 13:30:00,15.52,15.53,15.52,15.53,25020.0,15.52,15.53,15.52,15.53,25020.0
2018-05-04 13:35:00,15.53,15.53,15.52,15.52,37744.0,15.53,15.53,15.52,15.52,37744.0
2018-05-04 13:40:00,15.52,15.52,15.51,15.52,21353.0,15.52,15.52,15.51,15.52,21353.0
2018-05-04 13:45:00,15.52,15.52,15.51,15.52,22981.0,15.52,15.52,15.51,15.52,22981.0
2018-05-04 13:50:00,15.52,15.53,15.51,15.52,47064.0,15.52,15.53,15.51,15.52,47064.0
2018-05-04 13:55:00,15.53,15.53,15.52,15.53,19202.0,15.53,15.53,15.52,15.53,19202.0
2018-05-04 14:00:00,15.52,15.53,15.52,15.52,30744.0,15.52,15.53,15.52,15.52,30744.0
2018-05-04 14:05:00,15.52,15.53,15.52,15.52,26569.0,15.52,15.53,15.52,15.52,26569.0
2018-05-04 14:10:00,15.52,15.53,15.52,15.53,38073.0,15.52,15.53,15.52,15.53,38073.0
2018-05-04 14:15:00,15.53,15.54,15.52,15.54,44591.0,15.53,15.54,15.52,15.54,44591.0
2018-05-04 14:20:00,15.54,15.54,15.53,15.54,15498.0,15.54,15.54,15.53,15.54,15498.0
2018-05-04 14:25:00,15.53,15.54,15.53,15.54,22180.0,15.53,15.54,15.53,15.54,22180.0
2018-05-04 14:30:00,15.54,15.54,15.53,15.54,19975.0,15.54,15.54,15.53,15.54,19975.0
2018-05-04 14:35:00,15.53,15.54,15.53,15.54,41093.0,15.53,15.54,15.53,15.54,41093.0
2018-05-04 14:40:00,15.54,15.54,15.53,15.54,41927.0,15.54,15.54,15.53,15.54,41927.0
2018-05-04 14:45:00,15.54,15.54,15.53,15.54,36140.0,15.54,15.54,15.53,15.54,36140.0
2018-05-04 14:50:00,15.54,15.55,15.53,15.54,51418.0,15.54,15.55,15.53,15.54,51418.0
2018-05-04 14:55:00,15.54,15.55,15.54,15.54,61635.0,15.54,15.55,15.54,15.54,61635.0
2018-05-04 15:00:00,15.54,15.55,15.54,15.54,7625.0,15.54,15.55,15.54,15.54,7625.0
2018-05-04 15:05:00,15.54,15.55,15.54,15.54,18614.0,15.54,15.55,15.54,15.54,18614.0
2018-05-04 15:10:00,15.54,15.55,15.54,15.54,35599.0,15.54,15.55,15.54,15.54,35599.0
2018-05-04 15:15:00,15.54,15.55,15.53,15.54,24966.0,15.54,15.55,15.53,15.54,24966.0
2018-05-04 15:20:00,15.54,15.54,15.53,15.54,40815.0,15.54,15.54,15.53,15.54,40815.0
2018-05-04 15:25:00,15.54,15.54,15.53,15.54,20585.0,15.54,15.54,15.53,15.54,20585.0
2018-05-04 15:30:00,15.53,15.54,15.53,15.54,53008.0,15.53,15.54,15.53,15.54,53008.0
2018-05-04 15:35:00,15.54,15.54,15.53,15.54,68520.0,15.54,15.54,15.53,15.54,68520.0
2018-05-04 15:40:00,15.54,15.54,15.53,15.54,133386.0,15.54,15.54,15.53,15.54,133386.0
2018-05-04 15:45:00,15.54,15.54,15.53,15.54,51898.0,15.54,15.54,15.53,15.54,51898.0
2018-05-04 15:50:00,15.54,15.54,15.53,15.54,76837.0,15.54,15.54,15.53,15.54,76837.0
2018-05-04 15:55:00,15.54,15.55,15.53,15.54,259291.0,15.54,15.55,15.53,15.54,259291.0
2018-05-07 09:30:00,15.5,15.51,15.48,15.49,174415.0,15.5,15.51,15.48,15.49,174415.0
2018-05-07 09:35:00,15.48,15.48,15.47,15.48,27867.0,15.48,15.48,15.47,15.48,27867.0
2018-05-07 09:40:00,15.48,15.5,15.47,15.5,84279.0,15.48,15.5,15.47,15.5,84279.0
2018-05-07 09:45:00,15.49,15.5,15.47,15.48,68383.0,15.49,15.5,15.47,15.48,68383.0
2018-05-07 09:50:00,15.48,15.49,15.47,15.48,160785.0,15.48,15.49,15.47,15.48,160785.0
2018-05-07 09:55:00,15.49,15.49,15.47,15.49,45690.0,15.49,15.49,15.47,15.49,45690.0
2018-05-07 10:00:00,15.49,15.51,15.48,15.51,54852.0,15.49,15.51,15.48,15.51,54852.0
2018-05-07 10:05:00,15.5,15.53,15.5,15.52,379445.0,15.5,15.53,15.5,15.52,379445.0
2018-05-07 10:10:00,15.51,15.52,15.5,15.51,94890.0,15.51,15.52,15.5,15.51,94890.0
2018-05-07 10:15:00,15.5,15.52,15.5,15.52,81947.0,15.5,15.52,15.5,15.52,81947.0
2018-05-07 10:20:00,15.51,15.53,15.51,15.53,58772.0,15.51,15.53,15.51,15.53,58772.0
2018-05-07 10:25:00,15.52,15.53,15.51,15.52,62422.0,15.52,15.53,15.51,15.52,62422.0
2018-05-07 10:30:00,15.52,15.53,15.52,15.53,22750.0,15.52,15.53,15.52,15.53,22750.0
2018-05-07 10:35:00,15.52,15.54,15.52,15.53,54342.0,15.52,15.54,15.52,15.53,54342.0
2018-05-07 10:40:00,15.53,15.53,15.52,15.53,52113.0,15.53,15.53,15.52,15.53,52113.0
2018-05-07 10:45:00,15.53,15.54,15.52,15.54,42664.0,15.53,15.54,15.52,15.54,42664.0
2018-05-07 10:50:00,15.53,15.54,15.52,15.52,35832.0,15.53,15.54,15.52,15.52,35832.0
2018-05-07 10:55:00,15.53,15.53,15.5,15.52,78470.0,15.53,15.53,15.5,15.52,78470.0
2018-05-07 11:00:00,15.51,15.53,15.51,15.52,72368.0,15.51,15.53,15.51,15.52,72368.0
2018-05-07 11:05:00,15.52,15.54,15.52,15.54,37777.0,15.52,15.54,15.52,15.54,37777.0
2018-05-07 11:10:00,15.53,15.55,15.53,15.54,39501.0,15.53,15.55,15.53,15.54,39501.0
2018-05-07 11:15:00,15.54,15.55,15.54,15.54,43273.0,15.54,15.55,15.54,15.54,43273.0
2018-05-07 11:20:00,15.54,15.55,15.53,15.54,47609.0,15.54,15.55,15.53,15.54,47609.0
2018-05-07 11:25:00,15.53,15.54,15.53,15.54,47812.0,15.53,15.54,15.53,15.54,47812.0
2018-05-07 11:30:00,15.54,15.55,15.53,15.54,42071.0,15.54,15.55,15.53,15.54,42071.0
2018-05-07 11:35:00,15.54,15.54,15.53,15.54,10708.0,15.54,15.54,15.53,15.54,10708.0
2018-05-07 11:40:00,15.54,15.54,15.52,15.53,20437.0,15.54,15.54,15.52,15.53,20437.0
2018-05-07 11:45:00,15.52,15.53,15.52,15.52,15844.0,15.52,15.53,15.52,15.52,15844.0
2018-05-07 11:50:00,15.53,15.53,15.52,15.53,14491.0,15.53,15.53,15.52,15.53,14491.0
2018-05-07 11:55:00,15.53,15.53,15.52,15.53,7849.0,15.53,15.53,15.52,15.53,7849.0
2018-05-07 12:00:00,15.52,15.54,15.52,15.53,34107.0,15.52,15.54,15.52,15.53,34107.0
2018-05-07 12:05:00,15.53,15.54,15.52,15.53,26700.0,15.53,15.54,15.52,15.53,26700.0
2018-05-07 12:10:00,15.53,15.54,15.53,15.53,15851.0,15.53,15.54,15.53,15.53,15851.0
2018-05-07 12:15:00,15.53,15.53,15.52,15.52,11977.0,15.53,15.53,15.52,15.52,11977.0
2018-05-07 12:20:00,15.52,15.54,15.52,15.53,10140.0,15.52,15.54,15.52,15.53,10140.0
2018-05-07 12:25:00,15.53,15.54,15.53,15.54,8465.0,15.53,15.54,15.53,15.54,8465.0
2018-05-07 12:30:00,15.54,15.54,15.53,15.54,7525.0,15.54,15.54,15.53,15.54,7525.0
2018-05-07 12:35:00,15.54,15.54,15.53,15.54,16100.0,15.54,15.54,15.53,15.54,16100.0
2018-05-07 12:40:00,15.53,15.54,15.53,15.54,9450.0,15.53,15.54,15.53,15.54,9450.0
2018-05-07 12:45:00,15.54,15.54,15.52,15.52,38425.0,15.54,15.54,15.52,15.52,38425.0
2018-05-07 12:50:00,15.52,15.53,15.52,15.53,10761.0,15.52,15.53,15.52,15.53,10761.0
2018-05-07 12:55:00,15.53,15.53,15.52,15.53,12515.0,15.53,15.53,15.52,15.53,12515.0
2018-05-07 13:00:00,15.52,15.52,15.51,15.52,25347.0,15.52,15.52,15.51,15.52,25347.0
2018-05-07 13:05:00,15.52,15.52,15.51,15.51,14536.0,15.52,15.52,15.51,15.51,14536.0
2018-05-07 13:10:00,15.51,15.52,15.51,15.51,12500.0,15.51,15.52,15.51,15.51,12500.0
2018-05-07 13:15:00,15.51,15.52,15.5,15.51,8687.0,15.51,15.52,15.5,15.51,8687.0
2018-05-07 13:20:00,15.51,15.51,15.5,15.51,21626.0,15.51,15.51,15.5,15.51,21626.0
2018-05-07 13:25:00,15.51,15.52,15.5,15.52,34797.0,15.51,15.52,15.5,15.52,34797.0
2018-05-07 13:30:00,15.51,15.52,15.51,15.52,12840.0,15.51,15.52,15.51,15.52,12840.0
2018-05-07 13:35:00,15.52,15.53,15.51,15.53,44017.0,15.52,15.53,15.51,15.53,44017.0
2018-05-07 13:40:00,15.52,15.53,15.52,15.52,9746.0,15.52,15.53,15.52,15.52,9746.0
2018-05-07 13:45:00,15.52,15.53,15.52,15.53,15606.0,15.52,15.53,15.52,15.53,15606.0
2018-05-07 13:50:00,15.53,15.53,15.52,15.52,1445.0,15.53,15.53,15.52,15.52,1445.0
2018-05-07 13:55:00,15.52,15.53,15.52,15.53,13884.0,15.52,15.53,15.52,15.53,13884.0
2018-05-07 14:00:00,15.53,15.53,15.52,15.53,26120.0,15.53,15.53,15.52,15.53,26120.0
2018-05-07 14:05:00,15.53,15.53,15.52,15.53,7772.0,15.53,15.53,15.52,15.53,7772.0
2018-05-07 14:10:00,15.53,15.53,15.52,15.53,14433.0,15.53,15.53,15.52,15.53,14433.0
2018-05-07 14:15:00,15.52,15.53,15.52,15.53,8025.0,15.52,15.53,15.52,15.53,8025.0
2018-05-07 14:20:00,15.53,15.53,15.52,15.53,28486.0,15.53,15.53,15.52,15.53,28486.0
2018-05-07 14:25:00,15.53,15.54,15.52,15.54,32732.0,15.53,15.54,15.52,15.54,32732.0
2018-05-07 14:30:00,15.53,15.54,15.53,15.53,20560.0,15.53,15.54,15.53,15.53,20560.0
2018-05-07 14:35:00,15.53,15.54,15.53,15.54,6678.0,15.53,15.54,15.53,15.54,6678.0
2018-05-07 14:40:00,15.53,15.54,15.52,15.53,51560.0,15.53,15.54,15.52,15.53,51560.0
2018-05-07 14:45:00,15.52,15.53,15.52,15.53,24695.0,15.52,15.53,15.52,15.53,24695.0
2018-05-07 14:50:00,15.52,15.53,15.52,15.52,14642.0,15.52,15.53,15.52,15.52,14642.0
2018-05-07 14:55:00,15.53,15.53,15.52,15.53,17020.0,15.53,15.53,15.52,15.53,17020.0
2018-05-07 15:00:00,15.52,15.53,15.51,15.52,77517.0,15.52,15.53,15.51,15.52,77517.0
2018-05-07 15:05:00,15.53,15.53,15.52,15.53,9659.0,15.53,15.53,15.52,15.53,9659.0
2018-05-07 15:10:00,15.52,15.53,15.52,15.52,11617.0,15.52,15.53,15.52,15.52,11617.0
2018-05-07 15:15:00,15.52,15.53,15.5,15.51,81014.0,15.52,15.53,15.5,15.51,81014.0
2018-05-07 15:20:00,15.51,15.51,15.5,15.51,35351.0,15.51,15.51,15.5,15.51,35351.0
2018-05-07 15:25:00,15.51,15.51,15.5,15.5,19755.0,15.51,15.51,15.5,15.5,19755.0
2018-05-07 15:30:00,15.5,15.51,15.5,15.5,18761.0,15.5,15.51,15.5,15.5,18761.0
2018-05-07 15:35:00,15.5,15.51,15.5,15.5,53695.0,15.5,15.51,15.5,15.5,53695.0
2018-05-07 15:40:00,15.51,15.51,15.5,15.51,43024.0,15.51,15.51,15.5,15.51,43024.0
2018-05-07 15:45:00,15.51,15.51,15.5,15.51,19275.0,15.51,15.51,15.5,15.51,19275.0
2018-05-07 15:50:00,15.51,15.52,15.5,15.52,92112.0,15.51,15.52,15.5,15.52,92112.0
2018-05-07 15:55:00,15.52,15.52,15.51,15.52,66214.0,15.52,15.52,15.51,15.52,66214.0
2018-05-08 09:30:00,15.49,15.49,15.44,15.45,173511.0,15.49,15.49,15.44,15.45,173511.0
2018-05-08 09:35:00,15.45,15.45,15.41,15.44,160794.0,15.45,15.45,15.41,15.44,160794.0
2018-05-08 09:40:00,15.44,15.44,15.4,15.4,138510.0,15.44,15.44,15.4,15.4,138510.0
2018-05-08 09:45:00,15.41,15.43,15.4,15.42,79813.0,15.41,15.43,15.4,15.42,79813.0
2018-05-08 09:50:00,15.41,15.42,15.39,15.39,432835.0,15.41,15.42,15.39,15.39,432835.0
2018-05-08 09:55:00,15.4,15.42,15.39,15.39,56864.0,15.4,15.42,15.39,15.39,56864.0
2018-05-08 10:00:00,15.4,15.41,15.38,15.39,258868.0,15.4,15.41,15.38,15.39,258868.0
2018-05-08 10:05:00,15.4,15.41,15.37,15.4,106871.0,15.4,15.41,15.37,15.4,106871.0
2018-05-08 10:10:00,15.4,15.41,15.38,15.4,184906.0,15.4,15.41,15.38,15.4,184906.0
2018-05-08 10:15:00,15.4,15.41,15.39,15.4,132593.0,15.4,15.41,15.39,15.4,132593.0
2018-05-08 10:20:00,15.4,15.4,15.39,15.4,114347.0,15.4,15.4,15.39,15.4,114347.0
2018-05-08 10:25:00,15.4,15.41,15.39,15.4,204634.0,15.4,15.41,15.39,15.4,204634.0
2018-05-08 10:30:00,15.4,15.41,15.38,15.41,97493.0,15.4,15.41,15.38,15.41,97493.0
2018-05-08 10:35:00,15.41,15.41,15.4,15.41,40813.0,15.41,15.41,15.4,15.41,40813.0
2018-05-08 10:40:00,15.41,15.41,15.39,15.4,111364.0,15.41,15.41,15.39,15.4,111364.0
2018-05-08 10:45:00,15.39,15.41,15.39,15.41,67609.0,15.39,15.41,15.39,15.41,67609.0
2018-05-08 10:50:00,15.41,15.41,15.39,15.4,55231.0,15.41,15.41,15.39,15.4,55231.0
2018-05-08 10:55:00,15.4,15.4,15.39,15.39,32354.0,15.4,15.4,15.39,15.39,32354.0
2018-05-08 11:00:00,15.39,15.41,15.38,15.41,96964.0,15.39,15.41,15.38,15.41,96964.0
2018-05-08 11:05:00,15.41,15.41,15.37,15.37,182516.0,15.41,15.41,15.37,15.37,182516.0
2018-05-08 11:10:00,15.37,15.39,15.36,15.38,229367.0,15.37,15.39,15.36,15.38,229367.0
2018-05-08 11:15:00,15.38,15.39,15.37,15.38,89510.0,15.38,15.39,15.37,15.38,89510.0
2018-05-08 11:20:00,15.38,15.39,15.37,15.37,89900.0,15.38,15.39,15.37,15.37,89900.0
2018-05-08 11:25:00,15.38,15.38,15.37,15.38,54780.0,15.38,15.38,15.37,15.38,54780.0
2018-05-08 11:30:00,15.38,15.39,15.37,15.39,70653.0,15.38,15.39,15.37,15.39,70653.0
2018-05-08 11:35:00,15.39,15.46,15.38,15.45,143843.0,15.39,15.46,15.38,15.45,143843.0
2018-05-08 11:40:00,15.44,15.45,15.43,15.44,198098.0,15.44,15.45,15.43,15.44,198098.0
2018-05-08 11:45:00,15.44,15.44,15.43,15.44,37038.0,15.44,15.44,15.43,15.44,37038.0
2018-05-08 11:50:00,15.44,15.47,15.43,15.46,101572.0,15.44,15.47,15.43,15.46,101572.0
2018-05-08 11:55:00,15.47,15.47,15.44,15.44,54859.0,15.47,15.47,15.44,15.44,54859.0
2018-05-08 12:00:00,15.44,15.46,15.44,15.45,51370.0,15.44,15.46,15.44,15.45,51370.0
2018-05-08 12:05:00,15.45,15.48,15.44,15.47,140486.0,15.45,15.48,15.44,15.47,140486.0
2018-05-08 12:10:00,15.47,15.51,15.46,15.51,506001.0,15.47,15.51,15.46,15.51,506001.0
2018-05-08 12:15:00,15.51,15.52,15.49,15.51,161693.0,15.51,15.52,15.49,15.51,161693.0
2018-05-08 12:20:00,15.52,15.53,15.51,15.51,84894.0,15.52,15.53,15.51,15.51,84894.0
2018-05-08 12:25:00,15.51,15.52,15.5,15.5,136144.0,15.51,15.52,15.5,15.5,136144.0
2018-05-08 12:30:00,15.51,15.51,15.49,15.5,62966.0,15.51,15.51,15.49,15.5,62966.0
2018-05-08 12:35:00,15.5,15.5,15.49,15.5,43645.0,15.5,15.5,15.49,15.5,43645.0
2018-05-08 12:40:00,15.5,15.5,15.48,15.49,55130.0,15.5,15.5,15.48,15.49,55130.0
2018-05-08 12:45:00,15.49,15.5,15.46,15.46,131823.0,15.49,15.5,15.46,15.46,131823.0
2018-05-08 12:50:00,15.47,15.5,15.46,15.5,131361.0,15.47,15.5,15.46,15.5,131361.0
2018-05-08 12:55:00,15.5,15.5,15.48,15.49,113000.0,15.5,15.5,15.48,15.49,113000.0
2018-05-08 13:00:00,15.49,15.49,15.46,15.47,59682.0,15.49,15.49,15.46,15.47,59682.0
2018-05-08 13:05:00,15.47,15.47,15.46,15.47,69456.0,15.47,15.47,15.46,15.47,69456.0
2018-05-08 13:10:00,15.47,15.48,15.47,15.48,43800.0,15.47,15.48,15.47,15.48,43800.0
2018-05-08 13:15:00,15.48,15.48,15.47,15.48,49602.0,15.48,15.48,15.47,15.48,49602.0
2018-05-08 13:20:00,15.48,15.5,15.47,15.49,64526.0,15.48,15.5,15.47,15.49,64526.0
2018-05-08 13:25:00,15.49,15.5,15.48,15.5,39077.0,15.49,15.5,15.48,15.5,39077.0
2018-05-08 13:30:00,15.5,15.51,15.5,15.5,35795.0,15.5,15.51,15.5,15.5,35795.0
2018-05-08 13:35:00,15.5,15.51,15.48,15.49,171351.0,15.5,15.51,15.48,15.49,171351.0
2018-05-08 13:40:00,15.49,15.5,15.49,15.49,26857.0,15.49,15.5,15.49,15.49,26857.0
2018-05-08 13:45:00,15.5,15.5,15.48,15.49,39296.0,15.5,15.5,15.48,15.49,39296.0
2018-05-08 13:50:00,15.49,15.5,15.49,15.5,16375.0,15.49,15.5,15.49,15.5,16375.0
2018-05-08 13:55:00,15.5,15.5,15.48,15.49,47813.0,15.5,15.5,15.48,15.49,47813.0
2018-05-08 14:00:00,15.49,15.49,15.48,15.49,29425.0,15.49,15.49,15.48,15.49,29425.0
2018-05-08 14:05:00,15.49,15.5,15.48,15.5,42911.0,15.49,15.5,15.48,15.5,42911.0
2018-05-08 14:10:00,15.5,15.54,15.5,15.54,85424.0,15.5,15.54,15.5,15.54,85424.0
2018-05-08 14:15:00,15.54,15.56,15.53,15.54,132416.0,15.54,15.56,15.53,15.54,132416.0
2018-05-08 14:20:00,15.54,15.56,15.5,15.52,245355.0,15.54,15.56,15.5,15.52,245355.0
2018-05-08 14:25:00,15.51,15.52,15.5,15.51,63684.0,15.51,15.52,15.5,15.51,63684.0
2018-05-08 14:30:00,15.52,15.57,15.51,15.54,148036.0,15.52,15.57,15.51,15.54,148036.0
2018-05-08 14:35:00,15.54,15.55,15.51,15.52,76733.0,15.54,15.55,15.51,15.52,76733.0
2018-05-08 14:40:00,15.52,15.55,15.52,15.54,34174.0,15.52,15.55,15.52,15.54,34174.0
2018-05-08 14:45:00,15.54,15.55,15.52,15.53,56308.0,15.54,15.55,15.52,15.53,56308.0
2018-05-08 14:50:00,15.53,15.54,15.52,15.54,32445.0,15.53,15.54,15.52,15.54,32445.0
2018-05-08 14:55:00,15.54,15.54,15.52,15.53,76473.0,15.54,15.54,15.52,15.53,76473.0
2018-05-08 15:00:00,15.52,15.54,15.52,15.54,95441.0,15.52,15.54,15.52,15.54,95441.0
2018-05-08 15:05:00,15.53,15.54,15.52,15.52,36023.0,15.53,15.54,15.52,15.52,36023.0
2018-05-08 15:10:00,15.53,15.53,15.52,15.52,20193.0,15.53,15.53,15.52,15.52,20193.0
2018-05-08 15:15:00,15.53,15.54,15.52,15.54,88685.0,15.53,15.54,15.52,15.54,88685.0
2018-05-08 15:20:00,15.54,15.55,15.53,15.54,153024.0,15.54,15.55,15.53,15.54,153024.0
2018-05-08 15:25:00,15.54,15.54,15.53,15.53,38868.0,15.54,15.54,15.53,15.53,38868.0
2018-05-08 15:30:00,15.54,15.54,15.53,15.54,39200.0,15.54,15.54,15.53,15.54,39200.0
2018-05-08 15:35:00,15.54,15.55,15.53,15.54,1001048.0,15.54,15.55,15.53,15.54,1001048.0
2018-05-08 15:40:00,15.54,15.54,15.53,15.53,129571.0,15.54,15.54,15.53,15.53,129571.0
2018-05-08 15:45:00,15.53,15.54,15.52,15.53,217931.0,15.53,15.54,15.52,15.53,217931.0
2018-05-08 15:50:00,15.53,15.53,15.52,15.53,48721.0,15.53,15.53,15.52,15.53,48721.0
2018-05-08 15:55:00,15.53,15.53,15.51,15.51,372384.0,15.53,15.53,15.51,15.51,372384.0
2018-05-09 09:30:00,15.55,15.57,15.53,15.57,324608.0,15.55,15.57,15.53,15.57,324608.0
2018-05-09 09:35:00,15.56,15.59,15.56,15.58,284596.0,15.56,15.59,15.56,15.58,284596.0
2018-05-09 09:40:00,15.57,15.59,15.56,15.58,146268.0,15.57,15.59,15.56,15.58,146268.0
2018-05-09 09:45:00,15.58,15.59,15.56,15.58,69524.0,15.58,15.59,15.56,15.58,69524.0
2018-05-09 09:50:00,15.57,15.6,15.55,15.6,105330.0,15.57,15.6,15.55,15.6,105330.0
2018-05-09 09:55:00,15.6,15.63,15.6,15.61,426773.0,15.6,15.63,15.6,15.61,426773.0
2018-05-09 10:00:00,15.61,15.63,15.61,15.61,419406.0,15.61,15.63,15.61,15.61,419406.0
2018-05-09 10:05:00,15.61,15.62,15.6,15.61,140735.0,15.61,15.62,15.6,15.61,140735.0
2018-05-09 10:10:00,15.61,15.63,15.6,15.63,156073.0,15.61,15.63,15.6,15.63,156073.0
2018-05-09 10:15:00,15.63,15.64,15.61,15.63,157156.0,15.63,15.64,15.61,15.63,157156.0
2018-05-09 10:20:00,15.63,15.63,15.61,15.61,103342.0,15.63,15.63,15.61,15.61,103342.0
2018-05-09 10:25:00,15.62,15.63,15.61,15.62,147324.0,15.62,15.63,15.61,15.62,147324.0
2018-05-09 10:30:00,15.63,15.64,15.62,15.64,187855.0,15.63,15.64,15.62,15.64,187855.0
2018-05-09 10:35:00,15.63,15.64,15.63,15.64,47076.0,15.63,15.64,15.63,15.64,47076.0
2018-05-09 10:40:00,15.63,15.65,15.63,15.65,231650.0,15.63,15.65,15.63,15.65,231650.0
2018-05-09 10:45:00,15.64,15.65,15.63,15.63,126032.0,15.64,15.65,15.63,15.63,126032.0
2018-05-09 10:50:00,15.64,15.64,15.61,15.61,150543.0,15.64,15.64,15.61,15.61,150543.0
2018-05-09 10:55:00,15.62,15.62,15.6,15.61,63315.0,15.62,15.62,15.6,15.61,63315.0
2018-05-09 11:00:00,15.61,15.62,15.6,15.61,61260.0,15.61,15.62,15.6,15.61,61260.0
2018-05-09 11:05:00,15.61,15.61,15.58,15.59,102154.0,15.61,15.61,15.58,15.59,102154.0
2018-05-09 11:10:00,15.59,15.6,15.58,15.58,115501.0,15.59,15.6,15.58,15.58,115501.0
2018-05-09 11:15:00,15.58,15.59,15.54,15.54,161630.0,15.58,15.59,15.54,15.54,161630.0
2018-05-09 11:20:00,15.55,15.56,15.54,15.56,69456.0,15.55,15.56,15.54,15.56,69456.0
2018-05-09 11:25:00,15.56,15.57,15.55,15.56,124424.0,15.56,15.57,15.55,15.56,124424.0
2018-05-09 11:30:00,15.56,15.57,15.56,15.56,27869.0,15.56,15.57,15.56,15.56,27869.0
2018-05-09 11:35:00,15.56,15.57,15.56,15.57,42933.0,15.56,15.57,15.56,15.57,42933.0
2018-05-09 11:40:00,15.57,15.58,15.56,15.57,44706.0,15.57,15.58,15.56,15.57,44706.0
2018-05-09 11:45:00,15.57,15.57,15.56,15.57,94634.0,15.57,15.57,15.56,15.57,94634.0
2018-05-09 11:50:00,15.57,15.58,15.57,15.58,33848.0,15.57,15.58,15.57,15.58,33848.0
2018-05-09 11:55:00,15.57,15.58,15.57,15.58,17598.0,15.57,15.58,15.57,15.58,17598.0
2018-05-09 12:00:00,15.57,15.58,15.57,15.58,41295.0,15.57,15.58,15.57,15.58,41295.0
2018-05-09 12:05:00,15.58,15.58,15.57,15.58,119918.0,15.58,15.58,15.57,15.58,119918.0
2018-05-09 12:10:00,15.57,15.58,15.54,15.55,204808.0,15.57,15.58,15.54,15.55,204808.0
2018-05-09 12:15:00,15.55,15.57,15.55,15.56,112976.0,15.55,15.57,15.55,15.56,112976.0
2018-05-09 12:20:00,15.57,15.57,15.55,15.56,91809.0,15.57,15.57,15.55,15.56,91809.0
2018-05-09 12:25:00,15.57,15.57,15.56,15.56,9606.0,15.57,15.57,15.56,15.56,9606.0
2018-05-09 12:30:00,15.56,15.57,15.53,15.54,127305.0,15.56,15.57,15.53,15.54,127305.0
2018-05-09 12:35:00,15.54,15.55,15.52,15.54,164199.0,15.54,15.55,15.52,15.54,164199.0
2018-05-09 12:40:00,15.54,15.54,15.52,15.54,49442.0,15.54,15.54,15.52,15.54,49442.0
2018-05-09 12:45:00,15.54,15.56,15.53,15.56,245715.0,15.54,15.56,15.53,15.56,245715.0
2018-05-09 12:50:00,15.56,15.56,15.55,15.56,25226.0,15.56,15.56,15.55,15.56,25226.0
2018-05-09 12:55:00,15.56,15.56,15.54,15.54,15250.0,15.56,15.56,15.54,15.54,15250.0
2018-05-09 13:00:00,15.54,15.55,15.54,15.55,31032.0,15.54,15.55,15.54,15.55,31032.0
2018-05-09 13:05:00,15.55,15.55,15.54,15.55,14035.0,15.55,15.55,15.54,15.55,14035.0
2018-05-09 13:10:00,15.55,15.56,15.54,15.56,65045.0,15.55,15.56,15.54,15.56,65045.0
2018-05-09 13:15:00,15.55,15.56,15.54,15.54,19654.0,15.55,15.56,15.54,15.54,19654.0
2018-05-09 13:20:00,15.55,15.55,15.54,15.55,16543.0,15.55,15.55,15.54,15.55,16543.0
2018-05-09 13:25:00,15.55,15.56,15.54,15.55,40486.0,15.55,15.56,15.54,15.55,40486.0
2018-05-09 13:30:00,15.55,15.56,15.55,15.56,9879.0,15.55,15.56,15.55,15.56,9879.0
2018-05-09 13:35:00,15.56,15.56,15.55,15.56,5077.0,15.56,15.56,15.55,15.56,5077.0
2018-05-09 13:40:00,15.55,15.56,15.55,15.56,19928.0,15.55,15.56,15.55,15.56,19928.0
2018-05-09 13:45:00,15.56,15.56,15.55,15.55,13822.0,15.56,15.56,15.55,15.55,13822.0
2018-05-09 13:50:00,15.55,15.56,15.55,15.56,5344.0,15.55,15.56,15.55,15.56,5344.0
2018-05-09 13:55:00,15.55,15.56,15.55,15.56,24233.0,15.55,15.56,15.55,15.56,24233.0
2018-05-09 14:00:00,15.55,15.56,15.54,15.54,32600.0,15.55,15.56,15.54,15.54,32600.0
2018-05-09 14:05:00,15.54,15.55,15.54,15.54,13034.0,15.54,15.55,15.54,15.54,13034.0
2018-05-09 14:10:00,15.54,15.56,15.54,15.56,60751.0,15.54,15.56,15.54,15.56,60751.0
2018-05-09 14:15:00,15.56,15.56,15.54,15.54,28716.0,15.56,15.56,15.54,15.54,28716.0
2018-05-09 14:20:00,15.55,15.55,15.54,15.54,11798.0,15.55,15.55,15.54,15.54,11798.0
2018-05-09 14:25:00,15.55,15.55,15.53,15.54,43832.0,15.55,15.55,15.53,15.54,43832.0
2018-05-09 14:30:00,15.54,15.55,15.54,15.54,10437.0,15.54,15.55,15.54,15.54,10437.0
2018-05-09 14:35:00,15.54,15.55,15.54,15.54,22015.0,15.54,15.55,15.54,15.54,22015.0
2018-05-09 14:40:00,15.54,15.55,15.54,15.54,5419.0,15.54,15.55,15.54,15.54,5419.0
2018-05-09 14:45:00,15.54,15.55,15.54,15.54,8204.0,15.54,15.55,15.54,15.54,8204.0
2018-05-09 14:50:00,15.55,15.56,15.54,15.56,83355.0,15.55,15.56,15.54,15.56,83355.0
2018-05-09 14:55:00,15.55,15.56,15.55,15.56,26694.0,15.55,15.56,15.55,15.56,26694.0
2018-05-09 15:00:00,15.55,15.56,15.54,15.54,17320.0,15.55,15.56,15.54,15.54,17320.0
2018-05-09 15:05:00,15.54,15.56,15.54,15.55,53600.0,15.54,15.56,15.54,15.55,53600.0
2018-05-09 15:10:00,15.55,15.56,15.54,15.54,19966.0,15.55,15.56,15.54,15.54,19966.0
2018-05-09 15:15:00,15.54,15.55,15.54,15.54,2475.0,15.54,15.55,15.54,15.54,2475.0
2018-05-09 15:20:00,15.55,15.55,15.54,15.55,12824.0,15.55,15.55,15.54,15.55,12824.0
2018-05-09 15:25:00,15.55,15.55,15.54,15.55,15883.0,15.55,15.55,15.54,15.55,15883.0
2018-05-09 15:30:00,15.54,15.55,15.53,15.54,64016.0,15.54,15.55,15.53,15.54,64016.0
2018-05-09 15:35:00,15.53,15.54,15.52,15.53,48876.0,15.53,15.54,15.52,15.53,48876.0
2018-05-09 15:40:00,15.52,15.53,15.52,15.53,33518.0,15.52,15.53,15.52,15.53,33518.0
2018-05-09 15:45:00,15.53,15.53,15.52,15.53,10579.0,15.53,15.53,15.52,15.53,10579.0
2018-05-09 15:50:00,15.53,15.53,15.52,15.53,108066.0,15.53,15.53,15.52,15.53,108066.0
2018-05-09 15:55:00,15.53,15.53,15.52,15.53,156305.0,15.53,15.53,15.52,15.53,156305.0
2018-05-10 09:30:00,15.73,15.77,15.73,15.76,469940.0,15.73,15.77,15.73,15.76,469940.0
2018-05-10 09:35:00,15.76,15.77,15.74,15.74,204750.0,15.76,15.77,15.74,15.74,204750.0
2018-05-10 09:40:00,15.75,15.76,15.68,15.69,396747.0,15.75,15.76,15.68,15.69,396747.0
2018-05-10 09:45:00,15.7,15.72,15.69,15.71,231856.0,15.7,15.72,15.69,15.71,231856.0
2018-05-10 09:50:00,15.71,15.74,15.7,15.73,180347.0,15.71,15.74,15.7,15.73,180347.0
2018-05-10 09:55:00,15.73,15.74,15.7,15.72,206171.0,15.73,15.74,15.7,15.72,206171.0
2018-05-10 10:00:00,15.72,15.74,15.71,15.71,150722.0,15.72,15.74,15.71,15.71,150722.0
2018-05-10 10:05:00,15.71,15.71,15.68,15.7,269716.0,15.71,15.71,15.68,15.7,269716.0
2018-05-10 10:10:00,15.71,15.72,15.7,15.72,109100.0,15.71,15.72,15.7,15.72,109100.0
2018-05-10 10:15:00,15.72,15.73,15.7,15.72,157483.0,15.72,15.73,15.7,15.72,157483.0
2018-05-10 10:20:00,15.72,15.73,15.71,15.72,67749.0,15.72,15.73,15.71,15.72,67749.0
2018-05-10 10:25:00,15.72,15.72,15.71,15.72,57444.0,15.72,15.72,15.71,15.72,57444.0
2018-05-10 10:30:00,15.71,15.75,15.71,15.74,140780.0,15.71,15.75,15.71,15.74,140780.0
2018-05-10 10:35:00,15.74,15.75,15.73,15.74,57026.0,15.74,15.75,15.73,15.74,57026.0
2018-05-10 10:40:00,15.73,15.74,15.72,15.73,235344.0,15.73,15.74,15.72,15.73,235344.0
2018-05-10 10:45:00,15.73,15.74,15.71,15.72,78224.0,15.73,15.74,15.71,15.72,78224.0
2018-05-10 10:50:00,15.71,15.72,15.7,15.72,71770.0,15.71,15.72,15.7,15.72,71770.0
2018-05-10 10:55:00,15.72,15.72,15.7,15.71,32072.0,15.72,15.72,15.7,15.71,32072.0
2018-05-10 11:00:00,15.7,15.72,15.7,15.72,96587.0,15.7,15.72,15.7,15.72,96587.0
2018-05-10 11:05:00,15.71,15.72,15.69,15.7,37459.0,15.71,15.72,15.69,15.7,37459.0
2018-05-10 11:10:00,15.69,15.72,15.69,15.71,142973.0,15.69,15.72,15.69,15.71,142973.0
2018-05-10 11:15:00,15.72,15.73,15.71,15.72,62609.0,15.72,15.73,15.71,15.72,62609.0
2018-05-10 11:20:00,15.72,15.74,15.71,15.74,64988.0,15.72,15.74,15.71,15.74,64988.0
2018-05-10 11:25:00,15.74,15.74,15.72,15.73,74182.0,15.74,15.74,15.72,15.73,74182.0
2018-05-10 11:30:00,15.73,15.74,15.73,15.74,22440.0,15.73,15.74,15.73,15.74,22440.0
2018-05-10 11:35:00,15.73,15.74,15.73,15.73,58968.0,15.73,15.74,15.73,15.73,58968.0
2018-05-10 11:40:00,15.73,15.73,15.72,15.73,66372.0,15.73,15.73,15.72,15.73,66372.0
2018-05-10 11:45:00,15.73,15.74,15.72,15.74,36615.0,15.73,15.74,15.72,15.74,36615.0
2018-05-10 11:50:00,15.74,15.75,15.72,15.73,55518.0,15.74,15.75,15.72,15.73,55518.0
2018-05-10 11:55:00,15.73,15.74,15.72,15.74,39696.0,15.73,15.74,15.72,15.74,39696.0
2018-05-10 12:00:00,15.74,15.74,15.73,15.74,42889.0,15.74,15.74,15.73,15.74,42889.0
2018-05-10 12:05:00,15.74,15.74,15.73,15.74,33664.0,15.74,15.74,15.73,15.74,33664.0
2018-05-10 12:10:00,15.73,15.74,15.72,15.72,147035.0,15.73,15.74,15.72,15.72,147035.0
2018-05-10 12:15:00,15.72,15.73,15.71,15.72,70891.0,15.72,15.73,15.71,15.72,70891.0
2018-05-10 12:20:00,15.73,15.74,15.72,15.73,66855.0,15.73,15.74,15.72,15.73,66855.0
2018-05-10 12:25:00,15.73,15.74,15.73,15.74,28367.0,15.73,15.74,15.73,15.74,28367.0
2018-05-10 12:30:00,15.74,15.74,15.73,15.73,28283.0,15.74,15.74,15.73,15.73,28283.0
2018-05-10 12:35:00,15.73,15.74,15.72,15.73,61094.0,15.73,15.74,15.72,15.73,61094.0
2018-05-10 12:40:00,15.73,15.74,15.72,15.72,28955.0,15.73,15.74,15.72,15.72,28955.0
2018-05-10 12:45:00,15.73,15.73,15.72,15.72,20700.0,15.73,15.73,15.72,15.72,20700.0
2018-05-10 12:50:00,15.73,15.73,15.72,15.73,43844.0,15.73,15.73,15.72,15.73,43844.0
2018-05-10 12:55:00,15.73,15.73,15.71,15.72,56809.0,15.73,15.73,15.71,15.72,56809.0
2018-05-10 13:00:00,15.72,15.73,15.71,15.71,79280.0,15.72,15.73,15.71,15.71,79280.0
2018-05-10 13:05:00,15.71,15.72,15.71,15.71,57291.0,15.71,15.72,15.71,15.71,57291.0
2018-05-10 13:10:00,15.72,15.74,15.71,15.73,74672.0,15.72,15.74,15.71,15.73,74672.0
2018-05-10 13:15:00,15.73,15.74,15.72,15.74,50589.0,15.73,15.74,15.72,15.74,50589.0
2018-05-10 13:20:00,15.74,15.76,15.73,15.75,189335.0,15.74,15.76,15.73,15.75,189335.0
2018-05-10 13:25:00,15.76,15.77,15.75,15.77,218235.0,15.76,15.77,15.75,15.77,218235.0
2018-05-10 13:30:00,15.77,15.77,15.74,15.75,64800.0,15.77,15.77,15.74,15.75,64800.0
2018-05-10 13:35:00,15.75,15.75,15.74,15.74,95729.0,15.75,15.75,15.74,15.74,95729.0
2018-05-10 13:40:00,15.75,15.75,15.74,15.75,23183.0,15.75,15.75,15.74,15.75,23183.0
2018-05-10 13:45:00,15.75,15.75,15.74,15.74,42270.0,15.75,15.75,15.74,15.74,42270.0
2018-05-10 13:50:00,15.75,15.75,15.74,15.75,46907.0,15.75,15.75,15.74,15.75,46907.0
2018-05-10 13:55:00,15.75,15.75,15.74,15.75,11809.0,15.75,15.75,15.74,15.75,11809.0
2018-05-10 14:00:00,15.75,15.75,15.74,15.75,17058.0,15.75,15.75,15.74,15.75,17058.0
2018-05-10 14:05:00,15.75,15.75,15.74,15.75,19467.0,15.75,15.75,15.74,15.75,19467.0
2018-05-10 14:10:00,15.75,15.76,15.74,15.76,47822.0,15.75,15.76,15.74,15.76,47822.0
2018-05-10 14:15:00,15.75,15.76,15.75,15.76,32083.0,15.75,15.76,15.75,15.76,32083.0
2018-05-10 14:20:00,15.75,15.76,15.75,15.76,11955.0,15.75,15.76,15.75,15.76,11955.0
2018-05-10 14:25:00,15.76,15.76,15.75,15.76,27133.0,15.76,15.76,15.75,15.76,27133.0
2018-05-10 14:30:00,15.76,15.77,15.75,15.77,51369.0,15.76,15.77,15.75,15.77,51369.0
2018-05-10 14:35:00,15.76,15.77,15.76,15.77,23557.0,15.76,15.77,15.76,15.77,23557.0
2018-05-10 14:40:00,15.76,15.77,15.76,15.77,69145.0,15.76,15.77,15.76,15.77,69145.0
2018-05-10 14:45:00,15.77,15.78,15.76,15.77,109765.0,15.77,15.78,15.76,15.77,109765.0
2018-05-10 14:50:00,15.77,15.78,15.76,15.77,33188.0,15.77,15.78,15.76,15.77,33188.0
2018-05-10 14:55:00,15.77,15.77,15.76,15.77,39658.0,15.77,15.77,15.76,15.77,39658.0
2018-05-10 15:00:00,15.77,15.78,15.76,15.76,72440.0,15.77,15.78,15.76,15.76,72440.0
2018-05-10 15:05:00,15.76,15.77,15.75,15.75,101846.0,15.76,15.77,15.75,15.75,101846.0
2018-05-10 15:10:00,15.75,15.76,15.75,15.76,59738.0,15.75,15.76,15.75,15.76,59738.0
2018-05-10 15:15:00,15.76,15.76,15.75,15.76,62216.0,15.76,15.76,15.75,15.76,62216.0
2018-05-10 15:20:00,15.76,15.76,15.75,15.76,136741.0,15.76,15.76,15.75,15.76,136741.0
2018-05-10 15:25:00,15.76,15.77,15.76,15.76,95098.0,15.76,15.77,15.76,15.76,95098.0
2018-05-10 15:30:00,15.77,15.77,15.75,15.76,260826.0,15.77,15.77,15.75,15.76,260826.0
2018-05-10 15:35:00,15.76,15.76,15.75,15.76,108158.0,15.76,15.76,15.75,15.76,108158.0
2018-05-10 15:40:00,15.76,15.76,15.75,15.76,360052.0,15.76,15.76,15.75,15.76,360052.0
2018-05-10 15:45:00,15.76,15.76,15.74,15.74,167570.0,15.76,15.76,15.74,15.74,167570.0
2018-05-10 15:50:00,15.75,15.75,15.74,15.74,127872.0,15.75,15.75,15.74,15.74,127872.0
2018-05-10 15:55:00,15.74,15.75,15.73,15.74,424374.0,15.74,15.75,15.73,15.74,424374.0
2018-05-11 09:30:00,15.83,15.85,15.81,15.84,652136.0,15.83,15.85,15.81,15.84,652136.0
2018-05-11 09:35:00,15.84,15.85,15.83,15.85,105188.0,15.84,15.85,15.83,15.85,105188.0
2018-05-11 09:40:00,15.85,15.85,15.82,15.82,43457.0,15.85,15.85,15.82,15.82,43457.0
2018-05-11 09:45:00,15.82,15.82,15.8,15.81,71402.0,15.82,15.82,15.8,15.81,71402.0
2018-05-11 09:50:00,15.81,15.83,15.8,15.82,164834.0,15.81,15.83,15.8,15.82,164834.0
2018-05-11 09:55:00,15.83,15.84,15.82,15.83,198131.0,15.83,15.84,15.82,15.83,198131.0
2018-05-11 10:00:00,15.84,15.84,15.82,15.83,89692.0,15.84,15.84,15.82,15.83,89692.0
2018-05-11 10:05:00,15.83,15.84,15.82,15.82,44453.0,15.83,15.84,15.82,15.82,44453.0
2018-05-11 10:10:00,15.82,15.83,15.81,15.82,39191.0,15.82,15.83,15.81,15.82,39191.0
2018-05-11 10:15:00,15.82,15.83,15.81,15.82,258693.0,15.82,15.83,15.81,15.82,258693.0
2018-05-11 10:20:00,15.82,15.82,15.79,15.79,464603.0,15.82,15.82,15.79,15.79,464603.0
2018-05-11 10:25:00,15.8,15.81,15.79,15.79,59035.0,15.8,15.81,15.79,15.79,59035.0
2018-05-11 10:30:00,15.79,15.8,15.79,15.79,61706.0,15.79,15.8,15.79,15.79,61706.0
2018-05-11 10:35:00,15.8,15.8,15.78,15.8,82446.0,15.8,15.8,15.78,15.8,82446.0
2018-05-11 10:40:00,15.8,15.81,15.79,15.79,81944.0,15.8,15.81,15.79,15.79,81944.0
2018-05-11 10:45:00,15.79,15.8,15.78,15.79,58106.0,15.79,15.8,15.78,15.79,58106.0
2018-05-11 10:50:00,15.79,15.8,15.78,15.79,44493.0,15.79,15.8,15.78,15.79,44493.0
2018-05-11 10:55:00,15.79,15.79,15.78,15.78,41248.0,15.79,15.79,15.78,15.78,41248.0
2018-05-11 11:00:00,15.79,15.8,15.78,15.79,193790.0,15.79,15.8,15.78,15.79,193790.0
2018-05-11 11:05:00,15.79,15.79,15.78,15.78,11154.0,15.79,15.79,15.78,15.78,11154.0
2018-05-11 11:10:00,15.78,15.79,15.76,15.76,365323.0,15.78,15.79,15.76,15.76,365323.0
2018-05-11 11:15:00,15.76,15.77,15.73,15.74,211109.0,15.76,15.77,15.73,15.74,211109.0
2018-05-11 11:20:00,15.73,15.75,15.73,15.75,78574.0,15.73,15.75,15.73,15.75,78574.0
2018-05-11 11:25:00,15.75,15.76,15.74,15.76,280656.0,15.75,15.76,15.74,15.76,280656.0
2018-05-11 11:30:00,15.76,15.76,15.74,15.75,21313.0,15.76,15.76,15.74,15.75,21313.0
2018-05-11 11:35:00,15.75,15.75,15.74,15.75,43938.0,15.75,15.75,15.74,15.75,43938.0
2018-05-11 11:40:00,15.75,15.77,15.74,15.75,89723.0,15.75,15.77,15.74,15.75,89723.0
2018-05-11 11:45:00,15.75,15.77,15.75,15.77,45036.0,15.75,15.77,15.75,15.77,45036.0
2018-05-11 11:50:00,15.76,15.77,15.76,15.77,20429.0,15.76,15.77,15.76,15.77,20429.0
2018-05-11 11:55:00,15.76,15.77,15.76,15.77,21687.0,15.76,15.77,15.76,15.77,21687.0
2018-05-11 12:00:00,15.77,15.77,15.75,15.76,71100.0,15.77,15.77,15.75,15.76,71100.0
2018-05-11 12:05:00,15.76,15.76,15.75,15.75,37350.0,15.76,15.76,15.75,15.75,37350.0
2018-05-11 12:10:00,15.75,15.76,15.74,15.75,53551.0,15.75,15.76,15.74,15.75,53551.0
2018-05-11 12:15:00,15.75,15.77,15.74,15.76,57274.0,15.75,15.77,15.74,15.76,57274.0
2018-05-11 12:20:00,15.76,15.77,15.75,15.75,52950.0,15.76,15.77,15.75,15.75,52950.0
2018-05-11 12:25:00,15.76,15.76,15.74,15.75,44907.0,15.76,15.76,15.74,15.75,44907.0
2018-05-11 12:30:00,15.75,15.75,15.73,15.74,33417.0,15.75,15.75,15.73,15.74,33417.0
2018-05-11 12:35:00,15.74,15.75,15.73,15.74,20642.0,15.74,15.75,15.73,15.74,20642.0
2018-05-11 12:40:00,15.74,15.75,15.74,15.75,11210.0,15.74,15.75,15.74,15.75,11210.0
2018-05-11 12:45:00,15.74,15.75,15.73,15.74,22360.0,15.74,15.75,15.73,15.74,22360.0
2018-05-11 12:50:00,15.74,15.75,15.73,15.75,42320.0,15.74,15.75,15.73,15.75,42320.0
2018-05-11 12:55:00,15.75,15.76,15.74,15.76,81150.0,15.75,15.76,15.74,15.76,81150.0
2018-05-11 13:00:00,15.75,15.75,15.74,15.75,42221.0,15.75,15.75,15.74,15.75,42221.0
2018-05-11 13:05:00,15.75,15.75,15.74,15.75,17821.0,15.75,15.75,15.74,15.75,17821.0
2018-05-11 13:10:00,15.75,15.75,15.74,15.75,23965.0,15.75,15.75,15.74,15.75,23965.0
2018-05-11 13:15:00,15.75,15.75,15.74,15.74,3900.0,15.75,15.75,15.74,15.74,3900.0
2018-05-11 13:20:00,15.74,15.75,15.74,15.74,53368.0,15.74,15.75,15.74,15.74,53368.0
2018-05-11 13:25:00,15.74,15.75,15.73,15.74,35423.0,15.74,15.75,15.73,15.74,35423.0
2018-05-11 13:30:00,15.74,15.75,15.73,15.74,42423.0,15.74,15.75,15.73,15.74,42423.0
2018-05-11 13:35:00,15.75,15.75,15.74,15.74,23492.0,15.75,15.75,15.74,15.74,23492.0
2018-05-11 13:40:00,15.74,15.75,15.73,15.74,24398.0,15.74,15.75,15.73,15.74,24398.0
2018-05-11 13:45:00,15.73,15.74,15.73,15.74,32970.0,15.73,15.74,15.73,15.74,32970.0
2018-05-11 13:50:00,15.74,15.74,15.73,15.74,18435.0,15.74,15.74,15.73,15.74,18435.0
2018-05-11 13:55:00,15.74,15.75,15.73,15.75,46009.0,15.74,15.75,15.73,15.75,46009.0
2018-05-11 14:00:00,15.75,15.75,15.74,15.74,30583.0,15.75,15.75,15.74,15.74,30583.0
2018-05-11 14:05:00,15.74,15.74,15.74,15.74,7354.0,15.74,15.74,15.74,15.74,7354.0
2018-05-11 14:10:00,15.74,15.75,15.74,15.74,16706.0,15.74,15.75,15.74,15.74,16706.0
2018-05-11 14:15:00,15.74,15.74,15.73,15.73,31649.0,15.74,15.74,15.73,15.73,31649.0
2018-05-11 14:20:00,15.73,15.74,15.72,15.73,37543.0,15.73,15.74,15.72,15.73,37543.0
2018-05-11 14:25:00,15.73,15.73,15.7,15.71,107299.0,15.73,15.73,15.7,15.71,107299.0
2018-05-11 14:30:00,15.71,15.71,15.68,15.7,171775.0,15.71,15.71,15.68,15.7,171775.0
2018-05-11 14:35:00,15.7,15.71,15.7,15.71,24603.0,15.7,15.71,15.7,15.71,24603.0
2018-05-11 14:40:00,15.7,15.71,15.69,15.7,39236.0,15.7,15.71,15.69,15.7,39236.0
2018-05-11 14:45:00,15.69,15.7,15.68,15.7,91990.0,15.69,15.7,15.68,15.7,91990.0
2018-05-11 14:50:00,15.7,15.71,15.69,15.71,15079.0,15.7,15.71,15.69,15.71,15079.0
2018-05-11 14:55:00,15.7,15.72,15.7,15.72,40127.0,15.7,15.72,15.7,15.72,40127.0
2018-05-11 15:00:00,15.72,15.72,15.7,15.71,46116.0,15.72,15.72,15.7,15.71,46116.0
2018-05-11 15:05:00,15.71,15.72,15.7,15.71,142023.0,15.71,15.72,15.7,15.71,142023.0
2018-05-11 15:10:00,15.71,15.72,15.7,15.7,44086.0,15.71,15.72,15.7,15.7,44086.0
2018-05-11 15:15:00,15.7,15.71,15.69,15.69,35033.0,15.7,15.71,15.69,15.69,35033.0
2018-05-11 15:20:00,15.69,15.7,15.69,15.7,13150.0,15.69,15.7,15.69,15.7,13150.0
2018-05-11 15:25:00,15.7,15.71,15.69,15.71,52584.0,15.7,15.71,15.69,15.71,52584.0
2018-05-11 15:30:00,15.71,15.71,15.7,15.71,38755.0,15.71,15.71,15.7,15.71,38755.0
2018-05-11 15:35:00,15.71,15.71,15.7,15.71,19669.0,15.71,15.71,15.7,15.71,19669.0
2018-05-11 15:40:00,15.71,15.71,15.7,15.7,85699.0,15.71,15.71,15.7,15.7,85699.0
2018-05-11 15:45:00,15.7,15.71,15.69,15.7,127638.0,15.7,15.71,15.69,15.7,127638.0
2018-05-11 15:50:00,15.7,15.7,15.69,15.7,135160.0,15.7,15.7,15.69,15.7,135160.0
2018-05-11 15:55:00,15.7,15.7,15.69,15.7,305953.0,15.7,15.7,15.69,15.7,305953.0
2018-05-14 09:30:00,15.68,15.69,15.68,15.69,547690.0,15.68,15.69,15.68,15.69,547690.0
2018-05-14 09:35:00,15.69,15.69,15.67,15.68,32469.0,15.69,15.69,15.67,15.68,32469.0
2018-05-14 09:40:00,15.68,15.69,15.67,15.68,113835.0,15.68,15.69,15.67,15.68,113835.0
2018-05-14 09:45:00,15.68,15.69,15.68,15.69,242593.0,15.68,15.69,15.68,15.69,242593.0
2018-05-14 09:50:00,15.69,15.7,15.68,15.69,126218.0,15.69,15.7,15.68,15.69,126218.0
2018-05-14 09:55:00,15.69,15.71,15.68,15.68,288148.0,15.69,15.71,15.68,15.68,288148.0
2018-05-14 10:00:00,15.68,15.69,15.66,15.68,425817.0,15.68,15.69,15.66,15.68,425817.0
2018-05-14 10:05:00,15.68,15.69,15.67,15.67,161602.0,15.68,15.69,15.67,15.67,161602.0
2018-05-14 10:10:00,15.67,15.68,15.67,15.68,317755.0,15.67,15.68,15.67,15.68,317755.0
2018-05-14 10:15:00,15.68,15.69,15.65,15.66,72438.0,15.68,15.69,15.65,15.66,72438.0
2018-05-14 10:20:00,15.66,15.67,15.65,15.66,43440.0,15.66,15.67,15.65,15.66,43440.0
2018-05-14 10:25:00,15.66,15.67,15.66,15.66,32454.0,15.66,15.67,15.66,15.66,32454.0
2018-05-14 10:30:00,15.66,15.68,15.66,15.68,55223.0,15.66,15.68,15.66,15.68,55223.0
2018-05-14 10:35:00,15.68,15.69,15.67,15.69,28240.0,15.68,15.69,15.67,15.69,28240.0
2018-05-14 10:40:00,15.68,15.7,15.68,15.69,67857.0,15.68,15.7,15.68,15.69,67857.0
2018-05-14 10:45:00,15.69,15.69,15.68,15.69,18489.0,15.69,15.69,15.68,15.69,18489.0
2018-05-14 10:50:00,15.69,15.7,15.68,15.7,59346.0,15.69,15.7,15.68,15.7,59346.0
2018-05-14 10:55:00,15.7,15.7,15.69,15.69,32490.0,15.7,15.7,15.69,15.69,32490.0
2018-05-14 11:00:00,15.7,15.7,15.69,15.7,40020.0,15.7,15.7,15.69,15.7,40020.0
2018-05-14 11:05:00,15.7,15.7,15.69,15.7,15589.0,15.7,15.7,15.69,15.7,15589.0
2018-05-14 11:10:00,15.7,15.7,15.68,15.69,55033.0,15.7,15.7,15.68,15.69,55033.0
2018-05-14 11:15:00,15.68,15.69,15.67,15.68,59249.0,15.68,15.69,15.67,15.68,59249.0
2018-05-14 11:20:00,15.68,15.69,15.67,15.68,96909.0,15.68,15.69,15.67,15.68,96909.0
2018-05-14 11:25:00,15.68,15.69,15.67,15.68,26393.0,15.68,15.69,15.67,15.68,26393.0
2018-05-14 11:30:00,15.69,15.69,15.68,15.69,4637.0,15.69,15.69,15.68,15.69,4637.0
2018-05-14 11:35:00,15.69,15.69,15.68,15.69,23286.0,15.69,15.69,15.68,15.69,23286.0
2018-05-14 11:40:00,15.68,15.69,15.68,15.69,11185.0,15.68,15.69,15.68,15.69,11185.0
2018-05-14 11:45:00,15.68,15.69,15.67,15.68,17501.0,15.68,15.69,15.67,15.68,17501.0
2018-05-14 11:50:00,15.68,15.68,15.67,15.67,6500.0,15.68,15.68,15.67,15.67,6500.0
2018-05-14 11:55:00,15.68,15.68,15.67,15.67,10072.0,15.68,15.68,15.67,15.67,10072.0
2018-05-14 12:00:00,15.68,15.68,15.67,15.68,18736.0,15.68,15.68,15.67,15.68,18736.0
2018-05-14 12:05:00,15.68,15.69,15.67,15.69,26409.0,15.68,15.69,15.67,15.69,26409.0
2018-05-14 12:10:00,15.69,15.69,15.68,15.69,22089.0,15.69,15.69,15.68,15.69,22089.0
2018-05-14 12:15:00,15.69,15.69,15.68,15.68,41299.0,15.69,15.69,15.68,15.68,41299.0
2018-05-14 12:20:00,15.69,15.69,15.68,15.69,20795.0,15.69,15.69,15.68,15.69,20795.0
2018-05-14 12:25:00,15.69,15.69,15.68,15.69,11712.0,15.69,15.69,15.68,15.69,11712.0
2018-05-14 12:30:00,15.68,15.69,15.68,15.69,65202.0,15.68,15.69,15.68,15.69,65202.0
2018-05-14 12:35:00,15.68,15.69,15.67,15.68,82897.0,15.68,15.69,15.67,15.68,82897.0
2018-05-14 12:40:00,15.68,15.68,15.67,15.67,13560.0,15.68,15.68,15.67,15.67,13560.0
2018-05-14 12:45:00,15.68,15.68,15.66,15.68,75617.0,15.68,15.68,15.66,15.68,75617.0
2018-05-14 12:50:00,15.67,15.67,15.66,15.67,29747.0,15.67,15.67,15.66,15.67,29747.0
2018-05-14 12:55:00,15.66,15.67,15.66,15.67,18312.0,15.66,15.67,15.66,15.67,18312.0
2018-05-14 13:00:00,15.67,15.67,15.66,15.66,9746.0,15.67,15.67,15.66,15.66,9746.0
2018-05-14 13:05:00,15.67,15.67,15.66,15.67,64267.0,15.67,15.67,15.66,15.67,64267.0
2018-05-14 13:10:00,15.67,15.67,15.66,15.66,14428.0,15.67,15.67,15.66,15.66,14428.0
2018-05-14 13:15:00,15.66,15.67,15.66,15.66,13185.0,15.66,15.67,15.66,15.66,13185.0
2018-05-14 13:20:00,15.66,15.66,15.64,15.66,129740.0,15.66,15.66,15.64,15.66,129740.0
2018-05-14 13:25:00,15.65,15.66,15.64,15.65,88126.0,15.65,15.66,15.64,15.65,88126.0
2018-05-14 13:30:00,15.65,15.65,15.63,15.65,88047.0,15.65,15.65,15.63,15.65,88047.0
2018-05-14 13:35:00,15.65,15.65,15.64,15.65,22930.0,15.65,15.65,15.64,15.65,22930.0
2018-05-14 13:40:00,15.64,15.65,15.63,15.64,25500.0,15.64,15.65,15.63,15.64,25500.0
2018-05-14 13:45:00,15.63,15.64,15.62,15.63,71846.0,15.63,15.64,15.62,15.63,71846.0
2018-05-14 13:50:00,15.63,15.63,15.61,15.62,53158.0,15.63,15.63,15.61,15.62,53158.0
2018-05-14 13:55:00,15.62,15.63,15.59,15.59,223500.0,15.62,15.63,15.59,15.59,223500.0
2018-05-14 14:00:00,15.59,15.6,15.56,15.57,204454.0,15.59,15.6,15.56,15.57,204454.0
2018-05-14 14:05:00,15.57,15.58,15.56,15.57,76222.0,15.57,15.58,15.56,15.57,76222.0
2018-05-14 14:10:00,15.57,15.58,15.55,15.56,476143.0,15.57,15.58,15.55,15.56,476143.0
2018-05-14 14:15:00,15.56,15.56,15.54,15.55,130356.0,15.56,15.56,15.54,15.55,130356.0
2018-05-14 14:20:00,15.56,15.56,15.53,15.54,116603.0,15.56,15.56,15.53,15.54,116603.0
2018-05-14 14:25:00,15.55,15.58,15.54,15.57,210537.0,15.55,15.58,15.54,15.57,210537.0
2018-05-14 14:30:00,15.56,15.57,15.54,15.54,77561.0,15.56,15.57,15.54,15.54,77561.0
2018-05-14 14:35:00,15.54,15.56,15.54,15.56,46619.0,15.54,15.56,15.54,15.56,46619.0
2018-05-14 14:40:00,15.55,15.56,15.54,15.55,101385.0,15.55,15.56,15.54,15.55,101385.0
2018-05-14 14:45:00,15.54,15.55,15.54,15.55,61611.0,15.54,15.55,15.54,15.55,61611.0
2018-05-14 14:50:00,15.54,15.55,15.54,15.55,39874.0,15.54,15.55,15.54,15.55,39874.0
2018-05-14 14:55:00,15.55,15.56,15.55,15.55,86916.0,15.55,15.56,15.55,15.55,86916.0
2018-05-14 15:00:00,15.55,15.57,15.54,15.57,159735.0,15.55,15.57,15.54,15.57,159735.0
2018-05-14 15:05:00,15.56,15.57,15.56,15.56,35771.0,15.56,15.57,15.56,15.56,35771.0
2018-05-14 15:10:00,15.57,15.57,15.56,15.57,58441.0,15.57,15.57,15.56,15.57,58441.0
2018-05-14 15:15:00,15.57,15.57,15.56,15.56,69381.0,15.57,15.57,15.56,15.56,69381.0
2018-05-14 15:20:00,15.56,15.57,15.56,15.56,97593.0,15.56,15.57,15.56,15.56,97593.0
2018-05-14 15:25:00,15.56,15.57,15.56,15.56,66155.0,15.56,15.57,15.56,15.56,66155.0
2018-05-14 15:30:00,15.57,15.57,15.56,15.57,90237.0,15.57,15.57,15.56,15.57,90237.0
2018-05-14 15:35:00,15.57,15.57,15.56,15.57,40552.0,15.57,15.57,15.56,15.57,40552.0
2018-05-14 15:40:00,15.57,15.57,15.56,15.57,91552.0,15.57,15.57,15.56,15.57,91552.0
2018-05-14 15:45:00,15.56,15.57,15.56,15.56,92670.0,15.56,15.57,15.56,15.56,92670.0
2018-05-14 15:50:00,15.57,15.57,15.56,15.56,88109.0,15.57,15.57,15.56,15.56,88109.0
2018-05-14 15:55:00,15.56,15.57,15.55,15.55,311509.0,15.56,15.57,15.55,15.55,311509.0
2018-05-15 09:30:00,15.32,15.32,15.28,15.29,600035.0,15.32,15.32,15.28,15.29,600035.0
2018-05-15 09:35:00,15.29,15.3,15.28,15.29,174861.0,15.29,15.3,15.28,15.29,174861.0
2018-05-15 09:40:00,15.29,15.3,15.27,15.28,285709.0,15.29,15.3,15.27,15.28,285709.0
2018-05-15 09:45:00,15.28,15.29,15.26,15.27,373350.0,15.28,15.29,15.26,15.27,373350.0
2018-05-15 09:50:00,15.27,15.28,15.26,15.27,155816.0,15.27,15.28,15.26,15.27,155816.0
2018-05-15 09:55:00,15.27,15.28,15.26,15.27,181560.0,15.27,15.28,15.26,15.27,181560.0
2018-05-15 10:00:00,15.27,15.31,15.27,15.31,453088.0,15.27,15.31,15.27,15.31,453088.0
2018-05-15 10:05:00,15.3,15.33,15.3,15.31,179102.0,15.3,15.33,15.3,15.31,179102.0
2018-05-15 10:10:00,15.31,15.32,15.3,15.31,253020.0,15.31,15.32,15.3,15.31,253020.0
2018-05-15 10:15:00,15.31,15.31,15.29,15.31,223034.0,15.31,15.31,15.29,15.31,223034.0
2018-05-15 10:20:00,15.3,15.31,15.28,15.29,140518.0,15.3,15.31,15.28,15.29,140518.0
2018-05-15 10:25:00,15.29,15.3,15.28,15.29,184993.0,15.29,15.3,15.28,15.29,184993.0
2018-05-15 10:30:00,15.29,15.29,15.28,15.29,136606.0,15.29,15.29,15.28,15.29,136606.0
2018-05-15 10:35:00,15.29,15.31,15.27,15.27,234044.0,15.29,15.31,15.27,15.27,234044.0
2018-05-15 10:40:00,15.28,15.29,15.26,15.29,151967.0,15.28,15.29,15.26,15.29,151967.0
2018-05-15 10:45:00,15.28,15.29,15.27,15.29,77292.0,15.28,15.29,15.27,15.29,77292.0
2018-05-15 10:50:00,15.29,15.3,15.28,15.29,79296.0,15.29,15.3,15.28,15.29,79296.0
2018-05-15 10:55:00,15.29,15.31,15.29,15.29,149524.0,15.29,15.31,15.29,15.29,149524.0
2018-05-15 11:00:00,15.3,15.3,15.29,15.29,47177.0,15.3,15.3,15.29,15.29,47177.0
2018-05-15 11:05:00,15.29,15.3,15.29,15.29,42228.0,15.29,15.3,15.29,15.29,42228.0
2018-05-15 11:10:00,15.3,15.31,15.29,15.3,63279.0,15.3,15.31,15.29,15.3,63279.0
2018-05-15 11:15:00,15.31,15.33,15.3,15.32,362408.0,15.31,15.33,15.3,15.32,362408.0
2018-05-15 11:20:00,15.32,15.33,15.31,15.33,79667.0,15.32,15.33,15.31,15.33,79667.0
2018-05-15 11:25:00,15.33,15.36,15.32,15.34,176946.0,15.33,15.36,15.32,15.34,176946.0
2018-05-15 11:30:00,15.34,15.35,15.34,15.34,56857.0,15.34,15.35,15.34,15.34,56857.0
2018-05-15 11:35:00,15.34,15.36,15.34,15.36,134533.0,15.34,15.36,15.34,15.36,134533.0
2018-05-15 11:40:00,15.36,15.36,15.34,15.34,70672.0,15.36,15.36,15.34,15.34,70672.0
2018-05-15 11:45:00,15.35,15.35,15.33,15.35,95252.0,15.35,15.35,15.33,15.35,95252.0
2018-05-15 11:50:00,15.34,15.35,15.34,15.34,14801.0,15.34,15.35,15.34,15.34,14801.0
2018-05-15 11:55:00,15.35,15.35,15.33,15.34,65656.0,15.35,15.35,15.33,15.34,65656.0
2018-05-15 12:00:00,15.34,15.34,15.33,15.34,45247.0,15.34,15.34,15.33,15.34,45247.0
2018-05-15 12:05:00,15.34,15.34,15.31,15.32,136399.0,15.34,15.34,15.31,15.32,136399.0
2018-05-15 12:10:00,15.32,15.32,15.31,15.31,47365.0,15.32,15.32,15.31,15.31,47365.0
2018-05-15 12:15:00,15.31,15.32,15.31,15.31,58329.0,15.31,15.32,15.31,15.31,58329.0
2018-05-15 12:20:00,15.32,15.32,15.31,15.32,42652.0,15.32,15.32,15.31,15.32,42652.0
2018-05-15 12:25:00,15.32,15.34,15.31,15.34,75267.0,15.32,15.34,15.31,15.34,75267.0
2018-05-15 12:30:00,15.34,15.34,15.33,15.34,39430.0,15.34,15.34,15.33,15.34,39430.0
2018-05-15 12:35:00,15.33,15.34,15.32,15.34,49014.0,15.33,15.34,15.32,15.34,49014.0
2018-05-15 12:40:00,15.33,15.34,15.32,15.33,50979.0,15.33,15.34,15.32,15.33,50979.0
2018-05-15 12:45:00,15.33,15.33,15.32,15.32,5835.0,15.33,15.33,15.32,15.32,5835.0
2018-05-15 12:50:00,15.33,15.33,15.32,15.32,67552.0,15.33,15.33,15.32,15.32,67552.0
2018-05-15 12:55:00,15.32,15.33,15.31,15.32,50262.0,15.32,15.33,15.31,15.32,50262.0
2018-05-15 13:00:00,15.32,15.32,15.31,15.32,8489.0,15.32,15.32,15.31,15.32,8489.0
2018-05-15 13:05:00,15.32,15.32,15.31,15.32,14204.0,15.32,15.32,15.31,15.32,14204.0
2018-05-15 13:10:00,15.31,15.33,15.31,15.32,72451.0,15.31,15.33,15.31,15.32,72451.0
2018-05-15 13:15:00,15.32,15.32,15.3,15.3,102142.0,15.32,15.32,15.3,15.3,102142.0
2018-05-15 13:20:00,15.3,15.33,15.3,15.33,157450.0,15.3,15.33,15.3,15.33,157450.0
2018-05-15 13:25:00,15.33,15.34,15.33,15.33,118493.0,15.33,15.34,15.33,15.33,118493.0
2018-05-15 13:30:00,15.33,15.34,15.33,15.34,43078.0,15.33,15.34,15.33,15.34,43078.0
2018-05-15 13:35:00,15.34,15.34,15.33,15.34,41689.0,15.34,15.34,15.33,15.34,41689.0
2018-05-15 13:40:00,15.34,15.34,15.33,15.34,31770.0,15.34,15.34,15.33,15.34,31770.0
2018-05-15 13:45:00,15.34,15.34,15.33,15.34,18601.0,15.34,15.34,15.33,15.34,18601.0
2018-05-15 13:50:00,15.34,15.35,15.33,15.33,62815.0,15.34,15.35,15.33,15.33,62815.0
2018-05-15 13:55:00,15.34,15.34,15.33,15.34,23829.0,15.34,15.34,15.33,15.34,23829.0
2018-05-15 14:00:00,15.33,15.34,15.32,15.32,102015.0,15.33,15.34,15.32,15.32,102015.0
2018-05-15 14:05:00,15.32,15.33,15.32,15.32,50423.0,15.32,15.33,15.32,15.32,50423.0
2018-05-15 14:10:00,15.32,15.33,15.31,15.31,95323.0,15.32,15.33,15.31,15.31,95323.0
2018-05-15 14:15:00,15.31,15.32,15.31,15.31,65648.0,15.31,15.32,15.31,15.31,65648.0
2018-05-15 14:20:00,15.31,15.32,15.31,15.31,59355.0,15.31,15.32,15.31,15.31,59355.0
2018-05-15 14:25:00,15.32,15.32,15.31,15.32,94248.0,15.32,15.32,15.31,15.32,94248.0
2018-05-15 14:30:00,15.32,15.36,15.32,15.36,197639.0,15.32,15.36,15.32,15.36,197639.0
2018-05-15 14:35:00,15.36,15.36,15.33,15.34,154850.0,15.36,15.36,15.33,15.34,154850.0
2018-05-15 14:40:00,15.34,15.34,15.33,15.34,45503.0,15.34,15.34,15.33,15.34,45503.0
2018-05-15 14:45:00,15.34,15.34,15.33,15.34,57171.0,15.34,15.34,15.33,15.34,57171.0
2018-05-15 14:50:00,15.34,15.35,15.33,15.35,359994.0,15.34,15.35,15.33,15.35,359994.0
2018-05-15 14:55:00,15.34,15.35,15.32,15.32,145225.0,15.34,15.35,15.32,15.32,145225.0
2018-05-15 15:00:00,15.32,15.33,15.32,15.33,87791.0,15.32,15.33,15.32,15.33,87791.0
2018-05-15 15:05:00,15.33,15.34,15.32,15.34,61523.0,15.33,15.34,15.32,15.34,61523.0
2018-05-15 15:10:00,15.34,15.35,15.33,15.34,180160.0,15.34,15.35,15.33,15.34,180160.0
2018-05-15 15:15:00,15.34,15.34,15.33,15.34,31150.0,15.34,15.34,15.33,15.34,31150.0
2018-05-15 15:20:00,15.34,15.34,15.33,15.34,73739.0,15.34,15.34,15.33,15.34,73739.0
2018-05-15 15:25:00,15.34,15.35,15.33,15.34,163225.0,15.34,15.35,15.33,15.34,163225.0
2018-05-15 15:30:00,15.34,15.35,15.33,15.35,78682.0,15.34,15.35,15.33,15.35,78682.0
2018-05-15 15:35:00,15.35,15.35,15.34,15.35,100556.0,15.35,15.35,15.34,15.35,100556.0
2018-05-15 15:40:00,15.35,15.35,15.34,15.35,98981.0,15.35,15.35,15.34,15.35,98981.0
2018-05-15 15:45:00,15.34,15.35,15.33,15.34,117797.0,15.34,15.35,15.33,15.34,117797.0
2018-05-15 15:50:00,15.34,15.34,15.33,15.34,179569.0,15.34,15.34,15.33,15.34,179569.0
2018-05-15 15:55:00,15.33,15.34,15.33,15.34,404396.0,15.33,15.34,15.33,15.34,404396.0
2018-05-16 09:30:00,15.35,15.35,15.32,15.33,209728.0,15.35,15.35,15.32,15.33,209728.0
2018-05-16 09:35:00,15.32,15.34,15.31,15.33,976620.0,15.32,15.34,15.31,15.33,976620.0
2018-05-16 09:40:00,15.34,15.34,15.31,15.33,327814.0,15.34,15.34,15.31,15.33,327814.0
2018-05-16 09:45:00,15.33,15.35,15.32,15.35,67583.0,15.33,15.35,15.32,15.35,67583.0
2018-05-16 09:50:00,15.35,15.37,15.33,15.36,191094.0,15.35,15.37,15.33,15.36,191094.0
2018-05-16 09:55:00,15.36,15.36,15.35,15.36,135475.0,15.36,15.36,15.35,15.36,135475.0
2018-05-16 10:00:00,15.35,15.37,15.35,15.37,61181.0,15.35,15.37,15.35,15.37,61181.0
2018-05-16 10:05:00,15.37,15.37,15.35,15.36,45659.0,15.37,15.37,15.35,15.36,45659.0
2018-05-16 10:10:00,15.36,15.36,15.34,15.35,444182.0,15.36,15.36,15.34,15.35,444182.0
2018-05-16 10:15:00,15.35,15.36,15.34,15.34,88635.0,15.35,15.36,15.34,15.34,88635.0
2018-05-16 10:20:00,15.35,15.35,15.34,15.35,15709.0,15.35,15.35,15.34,15.35,15709.0
2018-05-16 10:25:00,15.35,15.35,15.33,15.33,57065.0,15.35,15.35,15.33,15.33,57065.0
2018-05-16 10:30:00,15.34,15.35,15.33,15.35,116246.0,15.34,15.35,15.33,15.35,116246.0
2018-05-16 10:35:00,15.35,15.36,15.34,15.35,200852.0,15.35,15.36,15.34,15.35,200852.0
2018-05-16 10:40:00,15.35,15.36,15.35,15.36,161461.0,15.35,15.36,15.35,15.36,161461.0
2018-05-16 10:45:00,15.36,15.36,15.33,15.34,187431.0,15.36,15.36,15.33,15.34,187431.0
2018-05-16 10:50:00,15.34,15.34,15.32,15.32,306758.0,15.34,15.34,15.32,15.32,306758.0
2018-05-16 10:55:00,15.32,15.34,15.32,15.33,69790.0,15.32,15.34,15.32,15.33,69790.0
2018-05-16 11:00:00,15.33,15.35,15.33,15.35,126589.0,15.33,15.35,15.33,15.35,126589.0
2018-05-16 11:05:00,15.35,15.36,15.34,15.36,198267.0,15.35,15.36,15.34,15.36,198267.0
2018-05-16 11:10:00,15.36,15.36,15.35,15.36,48123.0,15.36,15.36,15.35,15.36,48123.0
2018-05-16 11:15:00,15.35,15.36,15.33,15.35,90770.0,15.35,15.36,15.33,15.35,90770.0
2018-05-16 11:20:00,15.34,15.36,15.34,15.36,9120.0,15.34,15.36,15.34,15.36,9120.0
2018-05-16 11:25:00,15.35,15.36,15.34,15.36,82460.0,15.35,15.36,15.34,15.36,82460.0
2018-05-16 11:30:00,15.36,15.36,15.35,15.36,4747.0,15.36,15.36,15.35,15.36,4747.0
2018-05-16 11:35:00,15.36,15.36,15.35,15.36,13644.0,15.36,15.36,15.35,15.36,13644.0
2018-05-16 11:40:00,15.36,15.36,15.35,15.36,12517.0,15.36,15.36,15.35,15.36,12517.0
2018-05-16 11:45:00,15.36,15.36,15.35,15.35,23476.0,15.36,15.36,15.35,15.35,23476.0
2018-05-16 11:50:00,15.35,15.37,15.35,15.37,26588.0,15.35,15.37,15.35,15.37,26588.0
2018-05-16 11:55:00,15.36,15.37,15.35,15.36,63546.0,15.36,15.37,15.35,15.36,63546.0
2018-05-16 12:00:00,15.36,15.36,15.35,15.36,178137.0,15.36,15.36,15.35,15.36,178137.0
2018-05-16 12:05:00,15.35,15.37,15.35,15.36,128333.0,15.35,15.37,15.35,15.36,128333.0
2018-05-16 12:10:00,15.36,15.37,15.36,15.36,44094.0,15.36,15.37,15.36,15.36,44094.0
2018-05-16 12:15:00,15.37,15.37,15.36,15.37,75881.0,15.37,15.37,15.36,15.37,75881.0
2018-05-16 12:20:00,15.36,15.38,15.36,15.38,15421.0,15.36,15.38,15.36,15.38,15421.0
2018-05-16 12:25:00,15.38,15.38,15.37,15.37,35945.0,15.38,15.38,15.37,15.37,35945.0
2018-05-16 12:30:00,15.38,15.38,15.37,15.37,24222.0,15.38,15.38,15.37,15.37,24222.0
2018-05-16 12:35:00,15.38,15.38,15.37,15.37,14347.0,15.38,15.38,15.37,15.37,14347.0
2018-05-16 12:40:00,15.38,15.38,15.37,15.38,17924.0,15.38,15.38,15.37,15.38,17924.0
2018-05-16 12:45:00,15.38,15.39,15.37,15.38,33317.0,15.38,15.39,15.37,15.38,33317.0
2018-05-16 12:50:00,15.39,15.4,15.38,15.4,34059.0,15.39,15.4,15.38,15.4,34059.0
2018-05-16 12:55:00,15.39,15.41,15.39,15.41,30774.0,15.39,15.41,15.39,15.41,30774.0
2018-05-16 13:00:00,15.4,15.42,15.4,15.42,52245.0,15.4,15.42,15.4,15.42,52245.0
2018-05-16 13:05:00,15.42,15.43,15.41,15.41,54772.0,15.42,15.43,15.41,15.41,54772.0
2018-05-16 13:10:00,15.41,15.41,15.4,15.41,29306.0,15.41,15.41,15.4,15.41,29306.0
2018-05-16 13:15:00,15.41,15.41,15.4,15.41,17077.0,15.41,15.41,15.4,15.41,17077.0
2018-05-16 13:20:00,15.41,15.42,15.4,15.41,56871.0,15.41,15.42,15.4,15.41,56871.0
2018-05-16 13:25:00,15.42,15.45,15.41,15.44,93894.0,15.42,15.45,15.41,15.44,93894.0
2018-05-16 13:30:00,15.44,15.45,15.43,15.44,29635.0,15.44,15.45,15.43,15.44,29635.0
2018-05-16 13:35:00,15.45,15.46,15.44,15.45,126195.0,15.45,15.46,15.44,15.45,126195.0
2018-05-16 13:40:00,15.45,15.46,15.44,15.45,24163.0,15.45,15.46,15.44,15.45,24163.0
2018-05-16 13:45:00,15.45,15.46,15.44,15.46,47922.0,15.45,15.46,15.44,15.46,47922.0
2018-05-16 13:50:00,15.46,15.46,15.44,15.45,39003.0,15.46,15.46,15.44,15.45,39003.0
2018-05-16 13:55:00,15.45,15.47,15.44,15.46,45497.0,15.45,15.47,15.44,15.46,45497.0
2018-05-16 14:00:00,15.46,15.47,15.46,15.46,23614.0,15.46,15.47,15.46,15.46,23614.0
2018-05-16 14:05:00,15.46,15.47,15.46,15.46,5877.0,15.46,15.47,15.46,15.46,5877.0
2018-05-16 14:10:00,15.46,15.47,15.45,15.45,51282.0,15.46,15.47,15.45,15.45,51282.0
2018-05-16 14:15:00,15.46,15.47,15.45,15.45,86351.0,15.46,15.47,15.45,15.45,86351.0
2018-05-16 14:20:00,15.45,15.46,15.45,15.46,22809.0,15.45,15.46,15.45,15.46,22809.0
2018-05-16 14:25:00,15.45,15.46,15.44,15.44,42166.0,15.45,15.46,15.44,15.44,42166.0
2018-05-16 14:30:00,15.45,15.45,15.44,15.44,70119.0,15.45,15.45,15.44,15.44,70119.0
2018-05-16 14:35:00,15.44,15.45,15.44,15.44,16863.0,15.44,15.45,15.44,15.44,16863.0
2018-05-16 14:40:00,15.44,15.45,15.44,15.45,17023.0,15.44,15.45,15.44,15.45,17023.0
2018-05-16 14:45:00,15.44,15.45,15.43,15.43,39295.0,15.44,15.45,15.43,15.43,39295.0
2018-05-16 14:50:00,15.43,15.44,15.43,15.44,38746.0,15.43,15.44,15.43,15.44,38746.0
2018-05-16 14:55:00,15.43,15.44,15.43,15.43,27188.0,15.43,15.44,15.43,15.43,27188.0
2018-05-16 15:00:00,15.44,15.44,15.42,15.43,46402.0,15.44,15.44,15.42,15.43,46402.0
2018-05-16 15:05:00,15.43,15.43,15.42,15.43,16263.0,15.43,15.43,15.42,15.43,16263.0
2018-05-16 15:10:00,15.43,15.43,15.42,15.43,33927.0,15.43,15.43,15.42,15.43,33927.0
2018-05-16 15:15:00,15.42,15.43,15.42,15.42,12104.0,15.42,15.43,15.42,15.42,12104.0
2018-05-16 15:20:00,15.43,15.43,15.42,15.43,13809.0,15.43,15.43,15.42,15.43,13809.0
2018-05-16 15:25:00,15.42,15.43,15.42,15.42,15725.0,15.42,15.43,15.42,15.42,15725.0
2018-05-16 15:30:00,15.43,15.43,15.42,15.43,32780.0,15.43,15.43,15.42,15.43,32780.0
2018-05-16 15:35:00,15.43,15.43,15.42,15.42,25875.0,15.43,15.43,15.42,15.42,25875.0
2018-05-16 15:40:00,15.43,15.43,15.42,15.43,27583.0,15.43,15.43,15.42,15.43,27583.0
2018-05-16 15:45:00,15.42,15.43,15.42,15.42,72758.0,15.42,15.43,15.42,15.42,72758.0
2018-05-16 15:50:00,15.42,15.43,15.41,15.42,131348.0,15.42,15.43,15.41,15.42,131348.0
2018-05-16 15:55:00,15.42,15.42,15.41,15.42,202247.0,15.42,15.42,15.41,15.42,202247.0
2018-05-17 09:30:00,15.5,15.5,15.48,15.48,221559.0,15.5,15.5,15.48,15.48,221559.0
2018-05-17 09:35:00,15.49,15.5,15.48,15.48,257386.0,15.49,15.5,15.48,15.48,257386.0
2018-05-17 09:40:00,15.48,15.48,15.46,15.47,352172.0,15.48,15.48,15.46,15.47,352172.0
2018-05-17 09:45:00,15.46,15.48,15.46,15.48,148345.0,15.46,15.48,15.46,15.48,148345.0
2018-05-17 09:50:00,15.48,15.49,15.48,15.48,65559.0,15.48,15.49,15.48,15.48,65559.0
2018-05-17 09:55:00,15.48,15.49,15.47,15.47,69633.0,15.48,15.49,15.47,15.47,69633.0
2018-05-17 10:00:00,15.48,15.49,15.46,15.49,107584.0,15.48,15.49,15.46,15.49,107584.0
2018-05-17 10:05:00,15.49,15.5,15.47,15.47,89281.0,15.49,15.5,15.47,15.47,89281.0
2018-05-17 10:10:00,15.47,15.49,15.46,15.48,65188.0,15.47,15.49,15.46,15.48,65188.0
2018-05-17 10:15:00,15.49,15.5,15.48,15.5,121399.0,15.49,15.5,15.48,15.5,121399.0
2018-05-17 10:20:00,15.5,15.51,15.5,15.51,60211.0,15.5,15.51,15.5,15.51,60211.0
2018-05-17 10:25:00,15.51,15.52,15.5,15.51,172722.0,15.51,15.52,15.5,15.51,172722.0
2018-05-17 10:30:00,15.5,15.52,15.5,15.51,91503.0,15.5,15.52,15.5,15.51,91503.0
2018-05-17 10:35:00,15.51,15.51,15.5,15.5,94576.0,15.51,15.51,15.5,15.5,94576.0
2018-05-17 10:40:00,15.5,15.51,15.49,15.5,104103.0,15.5,15.51,15.49,15.5,104103.0
2018-05-17 10:45:00,15.5,15.51,15.49,15.5,61472.0,15.5,15.51,15.49,15.5,61472.0
2018-05-17 10:50:00,15.5,15.52,15.49,15.51,154078.0,15.5,15.52,15.49,15.51,154078.0
2018-05-17 10:55:00,15.51,15.52,15.5,15.52,146172.0,15.51,15.52,15.5,15.52,146172.0
2018-05-17 11:00:00,15.52,15.53,15.5,15.51,114032.0,15.52,15.53,15.5,15.51,114032.0
2018-05-17 11:05:00,15.51,15.52,15.5,15.51,72340.0,15.51,15.52,15.5,15.51,72340.0
2018-05-17 11:10:00,15.51,15.52,15.5,15.5,59005.0,15.51,15.52,15.5,15.5,59005.0
2018-05-17 11:15:00,15.5,15.52,15.5,15.51,59684.0,15.5,15.52,15.5,15.51,59684.0
2018-05-17 11:20:00,15.51,15.52,15.51,15.52,21757.0,15.51,15.52,15.51,15.52,21757.0
2018-05-17 11:25:00,15.51,15.52,15.51,15.52,26074.0,15.51,15.52,15.51,15.52,26074.0
2018-05-17 11:30:00,15.52,15.53,15.51,15.52,137202.0,15.52,15.53,15.51,15.52,137202.0
2018-05-17 11:35:00,15.52,15.53,15.51,15.52,78430.0,15.52,15.53,15.51,15.52,78430.0
2018-05-17 11:40:00,15.52,15.52,15.5,15.51,94100.0,15.52,15.52,15.5,15.51,94100.0
2018-05-17 11:45:00,15.51,15.51,15.49,15.5,108905.0,15.51,15.51,15.49,15.5,108905.0
2018-05-17 11:50:00,15.5,15.5,15.49,15.5,37586.0,15.5,15.5,15.49,15.5,37586.0
2018-05-17 11:55:00,15.5,15.51,15.5,15.51,33040.0,15.5,15.51,15.5,15.51,33040.0
2018-05-17 12:00:00,15.5,15.51,15.5,15.51,39091.0,15.5,15.51,15.5,15.51,39091.0
2018-05-17 12:05:00,15.51,15.53,15.51,15.51,80764.0,15.51,15.53,15.51,15.51,80764.0
2018-05-17 12:10:00,15.52,15.52,15.51,15.51,44149.0,15.52,15.52,15.51,15.51,44149.0
2018-05-17 12:15:00,15.51,15.52,15.51,15.52,10900.0,15.51,15.52,15.51,15.52,10900.0
2018-05-17 12:20:00,15.52,15.53,15.51,15.52,91026.0,15.52,15.53,15.51,15.52,91026.0
2018-05-17 12:25:00,15.52,15.53,15.51,15.52,32087.0,15.52,15.53,15.51,15.52,32087.0
2018-05-17 12:30:00,15.53,15.53,15.52,15.52,7100.0,15.53,15.53,15.52,15.52,7100.0
2018-05-17 12:35:00,15.52,15.52,15.51,15.52,18838.0,15.52,15.52,15.51,15.52,18838.0
2018-05-17 12:40:00,15.52,15.53,15.51,15.53,53682.0,15.52,15.53,15.51,15.53,53682.0
2018-05-17 12:45:00,15.52,15.53,15.51,15.52,4800.0,15.52,15.53,15.51,15.52,4800.0
2018-05-17 12:50:00,15.51,15.52,15.51,15.52,8120.0,15.51,15.52,15.51,15.52,8120.0
2018-05-17 12:55:00,15.52,15.52,15.51,15.51,24700.0,15.52,15.52,15.51,15.51,24700.0
2018-05-17 13:00:00,15.51,15.52,15.5,15.5,21107.0,15.51,15.52,15.5,15.5,21107.0
2018-05-17 13:05:00,15.5,15.51,15.49,15.49,31172.0,15.5,15.51,15.49,15.49,31172.0
2018-05-17 13:10:00,15.5,15.5,15.49,15.5,46746.0,15.5,15.5,15.49,15.5,46746.0
2018-05-17 13:15:00,15.5,15.51,15.49,15.5,51685.0,15.5,15.51,15.49,15.5,51685.0
2018-05-17 13:20:00,15.51,15.52,15.5,15.5,90413.0,15.51,15.52,15.5,15.5,90413.0
2018-05-17 13:25:00,15.49,15.5,15.47,15.49,98897.0,15.49,15.5,15.47,15.49,98897.0
2018-05-17 13:30:00,15.48,15.49,15.48,15.48,5480.0,15.48,15.49,15.48,15.48,5480.0
2018-05-17 13:35:00,15.49,15.49,15.47,15.47,43123.0,15.49,15.49,15.47,15.47,43123.0
2018-05-17 13:40:00,15.47,15.48,15.47,15.47,19037.0,15.47,15.48,15.47,15.47,19037.0
2018-05-17 13:45:00,15.47,15.48,15.47,15.47,20659.0,15.47,15.48,15.47,15.47,20659.0
2018-05-17 13:50:00,15.47,15.48,15.47,15.47,27197.0,15.47,15.48,15.47,15.47,27197.0
2018-05-17 13:55:00,15.47,15.48,15.46,15.47,136504.0,15.47,15.48,15.46,15.47,136504.0
2018-05-17 14:00:00,15.47,15.48,15.46,15.46,6605.0,15.47,15.48,15.46,15.46,6605.0
2018-05-17 14:05:00,15.46,15.47,15.46,15.46,21799.0,15.46,15.47,15.46,15.46,21799.0
2018-05-17 14:10:00,15.46,15.47,15.46,15.46,37027.0,15.46,15.47,15.46,15.46,37027.0
2018-05-17 14:15:00,15.47,15.47,15.46,15.46,14150.0,15.47,15.47,15.46,15.46,14150.0
2018-05-17 14:20:00,15.47,15.48,15.46,15.48,32902.0,15.47,15.48,15.46,15.48,32902.0
2018-05-17 14:25:00,15.48,15.49,15.47,15.49,30178.0,15.48,15.49,15.47,15.49,30178.0
2018-05-17 14:30:00,15.49,15.5,15.48,15.5,36742.0,15.49,15.5,15.48,15.5,36742.0
2018-05-17 14:35:00,15.49,15.5,15.49,15.49,9520.0,15.49,15.5,15.49,15.49,9520.0
2018-05-17 14:40:00,15.49,15.5,15.48,15.49,23661.0,15.49,15.5,15.48,15.49,23661.0
2018-05-17 14:45:00,15.48,15.49,15.48,15.49,8709.0,15.48,15.49,15.48,15.49,8709.0
2018-05-17 14:50:00,15.49,15.49,15.48,15.48,2391.0,15.49,15.49,15.48,15.48,2391.0
2018-05-17 14:55:00,15.49,15.49,15.48,15.49,18034.0,15.49,15.49,15.48,15.49,18034.0
2018-05-17 15:00:00,15.49,15.49,15.48,15.48,10537.0,15.49,15.49,15.48,15.48,10537.0
2018-05-17 15:05:00,15.48,15.49,15.48,15.48,14332.0,15.48,15.49,15.48,15.48,14332.0
2018-05-17 15:10:00,15.49,15.49,15.48,15.49,42486.0,15.49,15.49,15.48,15.49,42486.0
2018-05-17 15:15:00,15.49,15.49,15.48,15.48,14959.0,15.49,15.49,15.48,15.48,14959.0
2018-05-17 15:20:00,15.48,15.49,15.47,15.48,64262.0,15.48,15.49,15.47,15.48,64262.0
2018-05-17 15:25:00,15.48,15.48,15.47,15.47,9546.0,15.48,15.48,15.47,15.47,9546.0
2018-05-17 15:30:00,15.47,15.48,15.47,15.47,16679.0,15.47,15.48,15.47,15.47,16679.0
2018-05-17 15:35:00,15.48,15.48,15.47,15.47,13904.0,15.48,15.48,15.47,15.47,13904.0
2018-05-17 15:40:00,15.47,15.48,15.46,15.47,43619.0,15.47,15.48,15.46,15.47,43619.0
2018-05-17 15:45:00,15.47,15.47,15.46,15.47,27939.0,15.47,15.47,15.46,15.47,27939.0
2018-05-17 15:50:00,15.47,15.48,15.47,15.48,74986.0,15.47,15.48,15.47,15.48,74986.0
2018-05-17 15:55:00,15.48,15.48,15.47,15.48,76221.0,15.48,15.48,15.47,15.48,76221.0
2018-05-18 09:30:00,15.43,15.44,15.42,15.44,132958.0,15.43,15.44,15.42,15.44,132958.0
2018-05-18 09:35:00,15.45,15.47,15.44,15.46,46963.0,15.45,15.47,15.44,15.46,46963.0
2018-05-18 09:40:00,15.46,15.46,15.44,15.45,50208.0,15.46,15.46,15.44,15.45,50208.0
2018-05-18 09:45:00,15.45,15.46,15.44,15.45,24018.0,15.45,15.46,15.44,15.45,24018.0
2018-05-18 09:50:00,15.44,15.45,15.43,15.44,78182.0,15.44,15.45,15.43,15.44,78182.0
2018-05-18 09:55:00,15.43,15.44,15.43,15.44,49708.0,15.43,15.44,15.43,15.44,49708.0
2018-05-18 10:00:00,15.43,15.45,15.42,15.44,104366.0,15.43,15.45,15.42,15.44,104366.0
2018-05-18 10:05:00,15.44,15.44,15.43,15.43,40237.0,15.44,15.44,15.43,15.43,40237.0
2018-05-18 10:10:00,15.43,15.45,15.43,15.44,101250.0,15.43,15.45,15.43,15.44,101250.0
2018-05-18 10:15:00,15.44,15.45,15.43,15.44,61482.0,15.44,15.45,15.43,15.44,61482.0
2018-05-18 10:20:00,15.44,15.45,15.44,15.45,67901.0,15.44,15.45,15.44,15.45,67901.0
2018-05-18 10:25:00,15.45,15.45,15.44,15.44,35600.0,15.45,15.45,15.44,15.44,35600.0
2018-05-18 10:30:00,15.45,15.46,15.44,15.45,59061.0,15.45,15.46,15.44,15.45,59061.0
2018-05-18 10:35:00,15.44,15.47,15.44,15.47,129727.0,15.44,15.47,15.44,15.47,129727.0
2018-05-18 10:40:00,15.46,15.48,15.46,15.47,49041.0,15.46,15.48,15.46,15.47,49041.0
2018-05-18 10:45:00,15.47,15.49,15.46,15.49,110692.0,15.47,15.49,15.46,15.49,110692.0
2018-05-18 10:50:00,15.48,15.5,15.48,15.49,139120.0,15.48,15.5,15.48,15.49,139120.0
2018-05-18 10:55:00,15.49,15.5,15.49,15.5,50848.0,15.49,15.5,15.49,15.5,50848.0
2018-05-18 11:00:00,15.5,15.51,15.49,15.51,147055.0,15.5,15.51,15.49,15.51,147055.0
2018-05-18 11:05:00,15.51,15.51,15.49,15.5,36574.0,15.51,15.51,15.49,15.5,36574.0
2018-05-18 11:10:00,15.5,15.5,15.49,15.5,8530.0,15.5,15.5,15.49,15.5,8530.0
2018-05-18 11:15:00,15.5,15.5,15.48,15.48,32605.0,15.5,15.5,15.48,15.48,32605.0
2018-05-18 11:20:00,15.48,15.49,15.47,15.47,35157.0,15.48,15.49,15.47,15.47,35157.0
2018-05-18 11:25:00,15.48,15.48,15.47,15.47,39734.0,15.48,15.48,15.47,15.47,39734.0
2018-05-18 11:30:00,15.47,15.48,15.46,15.47,26125.0,15.47,15.48,15.46,15.47,26125.0
2018-05-18 11:35:00,15.47,15.48,15.46,15.48,31107.0,15.47,15.48,15.46,15.48,31107.0
2018-05-18 11:40:00,15.47,15.48,15.47,15.47,20100.0,15.47,15.48,15.47,15.47,20100.0
2018-05-18 11:45:00,15.48,15.48,15.45,15.45,45635.0,15.48,15.48,15.45,15.45,45635.0
2018-05-18 11:50:00,15.46,15.47,15.45,15.46,11094.0,15.46,15.47,15.45,15.46,11094.0
2018-05-18 11:55:00,15.46,15.47,15.46,15.46,40200.0,15.46,15.47,15.46,15.46,40200.0
2018-05-18 12:00:00,15.47,15.47,15.46,15.47,16705.0,15.47,15.47,15.46,15.47,16705.0
2018-05-18 12:05:00,15.47,15.47,15.46,15.46,13353.0,15.47,15.47,15.46,15.46,13353.0
2018-05-18 12:10:00,15.46,15.47,15.46,15.47,73381.0,15.46,15.47,15.46,15.47,73381.0
2018-05-18 12:15:00,15.46,15.48,15.46,15.47,64896.0,15.46,15.48,15.46,15.47,64896.0
2018-05-18 12:20:00,15.48,15.49,15.47,15.49,43019.0,15.48,15.49,15.47,15.49,43019.0
2018-05-18 12:25:00,15.48,15.49,15.47,15.48,25346.0,15.48,15.49,15.47,15.48,25346.0
2018-05-18 12:30:00,15.47,15.48,15.47,15.48,5415.0,15.47,15.48,15.47,15.48,5415.0
2018-05-18 12:35:00,15.47,15.48,15.47,15.47,6000.0,15.47,15.48,15.47,15.47,6000.0
2018-05-18 12:40:00,15.47,15.48,15.47,15.48,8569.0,15.47,15.48,15.47,15.48,8569.0
2018-05-18 12:45:00,15.48,15.48,15.47,15.48,15826.0,15.48,15.48,15.47,15.48,15826.0
2018-05-18 12:50:00,15.47,15.49,15.47,15.48,95312.0,15.47,15.49,15.47,15.48,95312.0
2018-05-18 12:55:00,15.48,15.49,15.47,15.48,23358.0,15.48,15.49,15.47,15.48,23358.0
2018-05-18 13:00:00,15.48,15.49,15.47,15.48,9663.0,15.48,15.49,15.47,15.48,9663.0
2018-05-18 13:05:00,15.49,15.49,15.48,15.49,4462.0,15.49,15.49,15.48,15.49,4462.0
2018-05-18 13:10:00,15.49,15.49,15.48,15.49,2050.0,15.49,15.49,15.48,15.49,2050.0
2018-05-18 13:15:00,15.48,15.49,15.47,15.48,45888.0,15.48,15.49,15.47,15.48,45888.0
2018-05-18 13:20:00,15.48,15.48,15.47,15.48,23668.0,15.48,15.48,15.47,15.48,23668.0
2018-05-18 13:25:00,15.48,15.49,15.48,15.49,7258.0,15.48,15.49,15.48,15.49,7258.0
2018-05-18 13:30:00,15.49,15.49,15.48,15.49,10972.0,15.49,15.49,15.48,15.49,10972.0
2018-05-18 13:35:00,15.48,15.49,15.48,15.49,7600.0,15.48,15.49,15.48,15.49,7600.0
2018-05-18 13:40:00,15.49,15.49,15.48,15.48,22571.0,15.49,15.49,15.48,15.48,22571.0
2018-05-18 13:45:00,15.49,15.49,15.47,15.48,21749.0,15.49,15.49,15.47,15.48,21749.0
2018-05-18 13:50:00,15.48,15.48,15.47,15.48,4673.0,15.48,15.48,15.47,15.48,4673.0
2018-05-18 13:55:00,15.47,15.48,15.47,15.48,12469.0,15.47,15.48,15.47,15.48,12469.0
2018-05-18 14:00:00,15.48,15.48,15.47,15.47,5600.0,15.48,15.48,15.47,15.47,5600.0
2018-05-18 14:05:00,15.48,15.48,15.47,15.47,2628.0,15.48,15.48,15.47,15.47,2628.0
2018-05-18 14:10:00,15.48,15.48,15.47,15.48,8300.0,15.48,15.48,15.47,15.48,8300.0
2018-05-18 14:15:00,15.48,15.48,15.47,15.48,17203.0,15.48,15.48,15.47,15.48,17203.0
2018-05-18 14:20:00,15.48,15.49,15.48,15.49,27629.0,15.48,15.49,15.48,15.49,27629.0
2018-05-18 14:25:00,15.48,15.49,15.48,15.49,10599.0,15.48,15.49,15.48,15.49,10599.0
2018-05-18 14:30:00,15.49,15.5,15.48,15.5,72816.0,15.49,15.5,15.48,15.5,72816.0
2018-05-18 14:35:00,15.49,15.5,15.49,15.5,28434.0,15.49,15.5,15.49,15.5,28434.0
2018-05-18 14:40:00,15.5,15.5,15.49,15.5,20690.0,15.5,15.5,15.49,15.5,20690.0
2018-05-18 14:45:00,15.5,15.5,15.49,15.5,11043.0,15.5,15.5,15.49,15.5,11043.0
2018-05-18 14:50:00,15.5,15.51,15.49,15.5,106498.0,15.5,15.51,15.49,15.5,106498.0
2018-05-18 14:55:00,15.5,15.51,15.49,15.5,47653.0,15.5,15.51,15.49,15.5,47653.0
2018-05-18 15:00:00,15.5,15.51,15.5,15.5,14274.0,15.5,15.51,15.5,15.5,14274.0
2018-05-18 15:05:00,15.5,15.51,15.5,15.5,17224.0,15.5,15.51,15.5,15.5,17224.0
2018-05-18 15:10:00,15.51,15.51,15.5,15.51,46994.0,15.51,15.51,15.5,15.51,46994.0
2018-05-18 15:15:00,15.5,15.51,15.5,15.5,23373.0,15.5,15.51,15.5,15.5,23373.0
2018-05-18 15:20:00,15.5,15.51,15.5,15.51,5700.0,15.5,15.51,15.5,15.51,5700.0
2018-05-18 15:25:00,15.5,15.51,15.5,15.5,8476.0,15.5,15.51,15.5,15.5,8476.0
2018-05-18 15:30:00,15.5,15.51,15.49,15.49,56124.0,15.5,15.51,15.49,15.49,56124.0
2018-05-18 15:35:00,15.49,15.49,15.48,15.48,12681.0,15.49,15.49,15.48,15.48,12681.0
2018-05-18 15:40:00,15.49,15.49,15.48,15.48,113192.0,15.49,15.49,15.48,15.48,113192.0
2018-05-18 15:45:00,15.49,15.49,15.48,15.48,30034.0,15.49,15.49,15.48,15.48,30034.0
2018-05-18 15:50:00,15.48,15.49,15.48,15.48,55180.0,15.48,15.49,15.48,15.48,55180.0
2018-05-18 15:55:00,15.48,15.49,15.47,15.48,200213.0,15.48,15.49,15.47,15.48,200213.0
2018-05-21 09:30:00,15.53,15.54,15.52,15.53,144535.0,15.53,15.54,15.52,15.53,144535.0
2018-05-21 09:35:00,15.53,15.54,15.52,15.54,45988.0,15.53,15.54,15.52,15.54,45988.0
2018-05-21 09:40:00,15.53,15.54,15.53,15.53,24603.0,15.53,15.54,15.53,15.53,24603.0
2018-05-21 09:45:00,15.54,15.54,15.48,15.49,111022.0,15.54,15.54,15.48,15.49,111022.0
2018-05-21 09:50:00,15.49,15.49,15.46,15.48,114744.0,15.49,15.49,15.46,15.48,114744.0
2018-05-21 09:55:00,15.47,15.51,15.47,15.5,50932.0,15.47,15.51,15.47,15.5,50932.0
2018-05-21 10:00:00,15.5,15.52,15.5,15.52,39300.0,15.5,15.52,15.5,15.52,39300.0
2018-05-21 10:05:00,15.52,15.53,15.5,15.5,34474.0,15.52,15.53,15.5,15.5,34474.0
2018-05-21 10:10:00,15.51,15.51,15.48,15.49,60059.0,15.51,15.51,15.48,15.49,60059.0
2018-05-21 10:15:00,15.49,15.49,15.47,15.48,34285.0,15.49,15.49,15.47,15.48,34285.0
2018-05-21 10:20:00,15.48,15.48,15.47,15.48,59483.0,15.48,15.48,15.47,15.48,59483.0
2018-05-21 10:25:00,15.48,15.5,15.48,15.49,45561.0,15.48,15.5,15.48,15.49,45561.0
2018-05-21 10:30:00,15.49,15.5,15.48,15.49,84991.0,15.49,15.5,15.48,15.49,84991.0
2018-05-21 10:35:00,15.49,15.5,15.48,15.5,37347.0,15.49,15.5,15.48,15.5,37347.0
2018-05-21 10:40:00,15.5,15.52,15.49,15.5,82713.0,15.5,15.52,15.49,15.5,82713.0
2018-05-21 10:45:00,15.5,15.51,15.49,15.49,21202.0,15.5,15.51,15.49,15.49,21202.0
2018-05-21 10:50:00,15.5,15.5,15.47,15.49,116553.0,15.5,15.5,15.47,15.49,116553.0
2018-05-21 10:55:00,15.49,15.51,15.48,15.51,46151.0,15.49,15.51,15.48,15.51,46151.0
2018-05-21 11:00:00,15.51,15.52,15.5,15.51,80892.0,15.51,15.52,15.5,15.51,80892.0
2018-05-21 11:05:00,15.5,15.52,15.5,15.52,35996.0,15.5,15.52,15.5,15.52,35996.0
2018-05-21 11:10:00,15.52,15.52,15.51,15.51,12098.0,15.52,15.52,15.51,15.51,12098.0
2018-05-21 11:15:00,15.52,15.53,15.51,15.52,54077.0,15.52,15.53,15.51,15.52,54077.0
2018-05-21 11:20:00,15.52,15.53,15.51,15.52,24193.0,15.52,15.53,15.51,15.52,24193.0
2018-05-21 11:25:00,15.52,15.52,15.5,15.51,53835.0,15.52,15.52,15.5,15.51,53835.0
2018-05-21 11:30:00,15.51,15.52,15.5,15.52,63071.0,15.51,15.52,15.5,15.52,63071.0
2018-05-21 11:35:00,15.52,15.52,15.51,15.52,50127.0,15.52,15.52,15.51,15.52,50127.0
2018-05-21 11:40:00,15.52,15.52,15.5,15.52,36245.0,15.52,15.52,15.5,15.52,36245.0
2018-05-21 11:45:00,15.52,15.52,15.51,15.51,20691.0,15.52,15.52,15.51,15.51,20691.0
2018-05-21 11:50:00,15.51,15.51,15.49,15.5,44557.0,15.51,15.51,15.49,15.5,44557.0
2018-05-21 11:55:00,15.51,15.52,15.5,15.51,19895.0,15.51,15.52,15.5,15.51,19895.0
2018-05-21 12:00:00,15.52,15.52,15.5,15.5,17895.0,15.52,15.52,15.5,15.5,17895.0
2018-05-21 12:05:00,15.51,15.52,15.5,15.52,62417.0,15.51,15.52,15.5,15.52,62417.0
2018-05-21 12:10:00,15.52,15.53,15.52,15.53,12550.0,15.52,15.53,15.52,15.53,12550.0
2018-05-21 12:15:00,15.53,15.53,15.51,15.52,129587.0,15.53,15.53,15.51,15.52,129587.0
2018-05-21 12:20:00,15.52,15.53,15.51,15.53,29419.0,15.52,15.53,15.51,15.53,29419.0
2018-05-21 12:25:00,15.53,15.53,15.51,15.52,16720.0,15.53,15.53,15.51,15.52,16720.0
2018-05-21 12:30:00,15.52,15.52,15.51,15.52,32978.0,15.52,15.52,15.51,15.52,32978.0
2018-05-21 12:35:00,15.52,15.52,15.51,15.51,12443.0,15.52,15.52,15.51,15.51,12443.0
2018-05-21 12:40:00,15.52,15.53,15.51,15.52,38425.0,15.52,15.53,15.51,15.52,38425.0
2018-05-21 12:45:00,15.53,15.53,15.52,15.53,27000.0,15.53,15.53,15.52,15.53,27000.0
2018-05-21 12:50:00,15.53,15.54,15.52,15.52,72356.0,15.53,15.54,15.52,15.52,72356.0
2018-05-21 12:55:00,15.53,15.54,15.52,15.54,27722.0,15.53,15.54,15.52,15.54,27722.0
2018-05-21 13:00:00,15.54,15.54,15.53,15.54,47890.0,15.54,15.54,15.53,15.54,47890.0
2018-05-21 13:05:00,15.54,15.55,15.53,15.53,53667.0,15.54,15.55,15.53,15.53,53667.0
2018-05-21 13:10:00,15.54,15.55,15.53,15.54,119348.0,15.54,15.55,15.53,15.54,119348.0
2018-05-21 13:15:00,15.55,15.55,15.54,15.54,16956.0,15.55,15.55,15.54,15.54,16956.0
2018-05-21 13:20:00,15.54,15.56,15.53,15.54,173136.0,15.54,15.56,15.53,15.54,173136.0
2018-05-21 13:25:00,15.54,15.55,15.52,15.53,72328.0,15.54,15.55,15.52,15.53,72328.0
2018-05-21 13:30:00,15.54,15.54,15.53,15.54,35307.0,15.54,15.54,15.53,15.54,35307.0
2018-05-21 13:35:00,15.54,15.54,15.53,15.54,69622.0,15.54,15.54,15.53,15.54,69622.0
2018-05-21 13:40:00,15.53,15.54,15.53,15.54,57090.0,15.53,15.54,15.53,15.54,57090.0
2018-05-21 13:45:00,15.53,15.54,15.53,15.54,39606.0,15.53,15.54,15.53,15.54,39606.0
2018-05-21 13:50:00,15.53,15.54,15.53,15.54,14554.0,15.53,15.54,15.53,15.54,14554.0
2018-05-21 13:55:00,15.54,15.55,15.53,15.55,30458.0,15.54,15.55,15.53,15.55,30458.0
2018-05-21 14:00:00,15.54,15.55,15.54,15.54,69503.0,15.54,15.55,15.54,15.54,69503.0
2018-05-21 14:05:00,15.54,15.54,15.53,15.54,35488.0,15.54,15.54,15.53,15.54,35488.0
2018-05-21 14:10:00,15.54,15.54,15.53,15.54,51085.0,15.54,15.54,15.53,15.54,51085.0
2018-05-21 14:15:00,15.54,15.54,15.53,15.54,29391.0,15.54,15.54,15.53,15.54,29391.0
2018-05-21 14:20:00,15.53,15.54,15.52,15.53,70770.0,15.53,15.54,15.52,15.53,70770.0
2018-05-21 14:25:00,15.52,15.53,15.52,15.52,18300.0,15.52,15.53,15.52,15.52,18300.0
2018-05-21 14:30:00,15.53,15.54,15.52,15.53,53126.0,15.53,15.54,15.52,15.53,53126.0
2018-05-21 14:35:00,15.54,15.54,15.53,15.53,14999.0,15.54,15.54,15.53,15.53,14999.0
2018-05-21 14:40:00,15.54,15.54,15.53,15.54,11144.0,15.54,15.54,15.53,15.54,11144.0
2018-05-21 14:45:00,15.53,15.54,15.53,15.54,13498.0,15.53,15.54,15.53,15.54,13498.0
2018-05-21 14:50:00,15.54,15.55,15.53,15.55,59756.0,15.54,15.55,15.53,15.55,59756.0
2018-05-21 14:55:00,15.54,15.55,15.53,15.54,53104.0,15.54,15.55,15.53,15.54,53104.0
2018-05-21 15:00:00,15.53,15.55,15.53,15.54,67916.0,15.53,15.55,15.53,15.54,67916.0
2018-05-21 15:05:00,15.54,15.55,15.53,15.54,31030.0,15.54,15.55,15.53,15.54,31030.0
2018-05-21 15:10:00,15.53,15.56,15.53,15.56,62266.0,15.53,15.56,15.53,15.56,62266.0
2018-05-21 15:15:00,15.55,15.56,15.54,15.54,62337.0,15.55,15.56,15.54,15.54,62337.0
2018-05-21 15:20:00,15.54,15.55,15.54,15.54,41724.0,15.54,15.55,15.54,15.54,41724.0
2018-05-21 15:25:00,15.54,15.55,15.54,15.54,21640.0,15.54,15.55,15.54,15.54,21640.0
2018-05-21 15:30:00,15.54,15.55,15.54,15.54,31534.0,15.54,15.55,15.54,15.54,31534.0
2018-05-21 15:35:00,15.54,15.55,15.54,15.55,88006.0,15.54,15.55,15.54,15.55,88006.0
2018-05-21 15:40:00,15.54,15.55,15.54,15.54,30727.0,15.54,15.55,15.54,15.54,30727.0
2018-05-21 15:45:00,15.55,15.55,15.54,15.54,52133.0,15.55,15.55,15.54,15.54,52133.0
2018-05-21 15:50:00,15.55,15.55,15.54,15.54,67687.0,15.55,15.55,15.54,15.54,67687.0
2018-05-21 15:55:00,15.54,15.55,15.53,15.54,269245.0,15.54,15.55,15.53,15.54,269245.0
2018-05-22 09:30:00,15.66,15.69,15.66,15.68,256254.0,15.66,15.69,15.66,15.68,256254.0
2018-05-22 09:35:00,15.68,15.68,15.66,15.68,179616.0,15.68,15.68,15.66,15.68,179616.0
2018-05-22 09:40:00,15.68,15.68,15.66,15.68,106950.0,15.68,15.68,15.66,15.68,106950.0
2018-05-22 09:45:00,15.67,15.68,15.64,15.64,140366.0,15.67,15.68,15.64,15.64,140366.0
2018-05-22 09:50:00,15.65,15.66,15.63,15.66,142808.0,15.65,15.66,15.63,15.66,142808.0
2018-05-22 09:55:00,15.66,15.66,15.65,15.65,25956.0,15.66,15.66,15.65,15.65,25956.0
2018-05-22 10:00:00,15.65,15.65,15.61,15.61,253493.0,15.65,15.65,15.61,15.61,253493.0
2018-05-22 10:05:00,15.61,15.62,15.59,15.59,302212.0,15.61,15.62,15.59,15.59,302212.0
2018-05-22 10:10:00,15.59,15.6,15.57,15.58,98306.0,15.59,15.6,15.57,15.58,98306.0
2018-05-22 10:15:00,15.57,15.58,15.55,15.57,85989.0,15.57,15.58,15.55,15.57,85989.0
2018-05-22 10:20:00,15.56,15.58,15.56,15.57,123712.0,15.56,15.58,15.56,15.57,123712.0
2018-05-22 10:25:00,15.57,15.58,15.57,15.58,21302.0,15.57,15.58,15.57,15.58,21302.0
2018-05-22 10:30:00,15.58,15.59,15.57,15.59,59699.0,15.58,15.59,15.57,15.59,59699.0
2018-05-22 10:35:00,15.59,15.61,15.59,15.6,131256.0,15.59,15.61,15.59,15.6,131256.0
2018-05-22 10:40:00,15.6,15.62,15.6,15.61,65475.0,15.6,15.62,15.6,15.61,65475.0
2018-05-22 10:45:00,15.61,15.62,15.61,15.61,32329.0,15.61,15.62,15.61,15.61,32329.0
2018-05-22 10:50:00,15.61,15.62,15.61,15.62,46004.0,15.61,15.62,15.61,15.62,46004.0
2018-05-22 10:55:00,15.61,15.62,15.6,15.62,49788.0,15.61,15.62,15.6,15.62,49788.0
2018-05-22 11:00:00,15.62,15.62,15.6,15.61,32300.0,15.62,15.62,15.6,15.61,32300.0
2018-05-22 11:05:00,15.61,15.63,15.6,15.62,35088.0,15.61,15.63,15.6,15.62,35088.0
2018-05-22 11:10:00,15.62,15.63,15.62,15.63,18080.0,15.62,15.63,15.62,15.63,18080.0
2018-05-22 11:15:00,15.62,15.63,15.6,15.6,24579.0,15.62,15.63,15.6,15.6,24579.0
2018-05-22 11:20:00,15.61,15.62,15.6,15.62,41735.0,15.61,15.62,15.6,15.62,41735.0
2018-05-22 11:25:00,15.62,15.63,15.6,15.6,64608.0,15.62,15.63,15.6,15.6,64608.0
2018-05-22 11:30:00,15.6,15.61,15.6,15.61,18483.0,15.6,15.61,15.6,15.61,18483.0
2018-05-22 11:35:00,15.61,15.62,15.6,15.61,50395.0,15.61,15.62,15.6,15.61,50395.0
2018-05-22 11:40:00,15.62,15.63,15.61,15.63,167870.0,15.62,15.63,15.61,15.63,167870.0
2018-05-22 11:45:00,15.62,15.63,15.61,15.61,22790.0,15.62,15.63,15.61,15.61,22790.0
2018-05-22 11:50:00,15.62,15.62,15.61,15.61,18457.0,15.62,15.62,15.61,15.61,18457.0
2018-05-22 11:55:00,15.61,15.62,15.6,15.61,37285.0,15.61,15.62,15.6,15.61,37285.0
2018-05-22 12:00:00,15.61,15.62,15.61,15.61,8141.0,15.61,15.62,15.61,15.61,8141.0
2018-05-22 12:05:00,15.62,15.63,15.61,15.62,50684.0,15.62,15.63,15.61,15.62,50684.0
2018-05-22 12:10:00,15.62,15.63,15.6,15.61,43275.0,15.62,15.63,15.6,15.61,43275.0
2018-05-22 12:15:00,15.61,15.61,15.6,15.61,20431.0,15.61,15.61,15.6,15.61,20431.0
2018-05-22 12:20:00,15.61,15.62,15.6,15.61,14972.0,15.61,15.62,15.6,15.61,14972.0
2018-05-22 12:25:00,15.61,15.61,15.6,15.61,26170.0,15.61,15.61,15.6,15.61,26170.0
2018-05-22 12:30:00,15.6,15.61,15.6,15.6,22625.0,15.6,15.61,15.6,15.6,22625.0
2018-05-22 12:35:00,15.61,15.62,15.6,15.62,30024.0,15.61,15.62,15.6,15.62,30024.0
2018-05-22 12:40:00,15.62,15.62,15.61,15.61,49760.0,15.62,15.62,15.61,15.61,49760.0
2018-05-22 12:45:00,15.61,15.62,15.61,15.62,24646.0,15.61,15.62,15.61,15.62,24646.0
2018-05-22 12:50:00,15.62,15.62,15.61,15.61,10704.0,15.62,15.62,15.61,15.61,10704.0
2018-05-22 12:55:00,15.61,15.62,15.61,15.61,14730.0,15.61,15.62,15.61,15.61,14730.0
2018-05-22 13:00:00,15.61,15.61,15.6,15.6,21179.0,15.61,15.61,15.6,15.6,21179.0
2018-05-22 13:05:00,15.6,15.61,15.58,15.59,89499.0,15.6,15.61,15.58,15.59,89499.0
2018-05-22 13:10:00,15.59,15.6,15.58,15.59,39010.0,15.59,15.6,15.58,15.59,39010.0
2018-05-22 13:15:00,15.58,15.59,15.57,15.58,41700.0,15.58,15.59,15.57,15.58,41700.0
2018-05-22 13:20:00,15.58,15.59,15.57,15.59,129003.0,15.58,15.59,15.57,15.59,129003.0
2018-05-22 13:25:00,15.59,15.6,15.58,15.6,58718.0,15.59,15.6,15.58,15.6,58718.0
2018-05-22 13:30:00,15.6,15.6,15.59,15.59,7763.0,15.6,15.6,15.59,15.59,7763.0
2018-05-22 13:35:00,15.59,15.6,15.58,15.6,44650.0,15.59,15.6,15.58,15.6,44650.0
2018-05-22 13:40:00,15.59,15.61,15.59,15.61,51635.0,15.59,15.61,15.59,15.61,51635.0
2018-05-22 13:45:00,15.61,15.61,15.59,15.59,42381.0,15.61,15.61,15.59,15.59,42381.0
2018-05-22 13:50:00,15.6,15.6,15.59,15.59,29022.0,15.6,15.6,15.59,15.59,29022.0
2018-05-22 13:55:00,15.6,15.6,15.59,15.6,3026.0,15.6,15.6,15.59,15.6,3026.0
2018-05-22 14:00:00,15.6,15.6,15.57,15.59,91913.0,15.6,15.6,15.57,15.59,91913.0
2018-05-22 14:05:00,15.58,15.59,15.58,15.59,29465.0,15.58,15.59,15.58,15.59,29465.0
2018-05-22 14:10:00,15.59,15.59,15.57,15.59,61376.0,15.59,15.59,15.57,15.59,61376.0
2018-05-22 14:15:00,15.59,15.6,15.58,15.59,44530.0,15.59,15.6,15.58,15.59,44530.0
2018-05-22 14:20:00,15.6,15.6,15.59,15.6,6042.0,15.6,15.6,15.59,15.6,6042.0
2018-05-22 14:25:00,15.59,15.6,15.59,15.6,9227.0,15.59,15.6,15.59,15.6,9227.0
2018-05-22 14:30:00,15.6,15.61,15.59,15.61,39294.0,15.6,15.61,15.59,15.61,39294.0
2018-05-22 14:35:00,15.61,15.61,15.6,15.61,4810.0,15.61,15.61,15.6,15.61,4810.0
2018-05-22 14:40:00,15.61,15.61,15.59,15.59,57040.0,15.61,15.61,15.59,15.59,57040.0
2018-05-22 14:45:00,15.59,15.61,15.59,15.61,111210.0,15.59,15.61,15.59,15.61,111210.0
2018-05-22 14:50:00,15.61,15.61,15.58,15.58,112076.0,15.61,15.61,15.58,15.58,112076.0
2018-05-22 14:55:00,15.59,15.59,15.57,15.58,70781.0,15.59,15.59,15.57,15.58,70781.0
2018-05-22 15:00:00,15.58,15.59,15.57,15.58,102560.0,15.58,15.59,15.57,15.58,102560.0
2018-05-22 15:05:00,15.58,15.58,15.57,15.58,35297.0,15.58,15.58,15.57,15.58,35297.0
2018-05-22 15:10:00,15.58,15.58,15.57,15.58,57800.0,15.58,15.58,15.57,15.58,57800.0
2018-05-22 15:15:00,15.58,15.59,15.57,15.58,161693.0,15.58,15.59,15.57,15.58,161693.0
2018-05-22 15:20:00,15.58,15.59,15.57,15.58,55262.0,15.58,15.59,15.57,15.58,55262.0
2018-05-22 15:25:00,15.59,15.59,15.58,15.59,10809.0,15.59,15.59,15.58,15.59,10809.0
2018-05-22 15:30:00,15.58,15.59,15.57,15.58,58266.0,15.58,15.59,15.57,15.58,58266.0
2018-05-22 15:35:00,15.58,15.58,15.57,15.57,26466.0,15.58,15.58,15.57,15.57,26466.0
2018-05-22 15:40:00,15.57,15.58,15.57,15.57,25863.0,15.57,15.58,15.57,15.57,25863.0
2018-05-22 15:45:00,15.57,15.58,15.56,15.57,99747.0,15.57,15.58,15.56,15.57,99747.0
2018-05-22 15:50:00,15.58,15.58,15.57,15.58,61203.0,15.58,15.58,15.57,15.58,61203.0
2018-05-22 15:55:00,15.58,15.59,15.57,15.59,322591.0,15.58,15.59,15.57,15.59,322591.0
2018-05-23 09:30:00,15.4,15.42,15.37,15.39,422731.0,15.4,15.42,15.37,15.39,422731.0
2018-05-23 09:35:00,15.39,15.41,15.38,15.4,172847.0,15.39,15.41,15.38,15.4,172847.0
2018-05-23 09:40:00,15.39,15.4,15.38,15.39,57340.0,15.39,15.4,15.38,15.39,57340.0
2018-05-23 09:45:00,15.39,15.4,15.38,15.39,139209.0,15.39,15.4,15.38,15.39,139209.0
2018-05-23 09:50:00,15.39,15.4,15.38,15.4,59129.0,15.39,15.4,15.38,15.4,59129.0
2018-05-23 09:55:00,15.39,15.41,15.39,15.4,174515.0,15.39,15.41,15.39,15.4,174515.0
2018-05-23 10:00:00,15.4,15.4,15.39,15.4,91917.0,15.4,15.4,15.39,15.4,91917.0
2018-05-23 10:05:00,15.4,15.42,15.39,15.41,88781.0,15.4,15.42,15.39,15.41,88781.0
2018-05-23 10:10:00,15.42,15.44,15.41,15.43,96545.0,15.42,15.44,15.41,15.43,96545.0
2018-05-23 10:15:00,15.43,15.44,15.42,15.44,41215.0,15.43,15.44,15.42,15.44,41215.0
2018-05-23 10:20:00,15.44,15.45,15.43,15.44,119638.0,15.44,15.45,15.43,15.44,119638.0
2018-05-23 10:25:00,15.44,15.44,15.41,15.44,107725.0,15.44,15.44,15.41,15.44,107725.0
2018-05-23 10:30:00,15.44,15.44,15.4,15.41,137950.0,15.44,15.44,15.4,15.41,137950.0
2018-05-23 10:35:00,15.41,15.42,15.4,15.41,169464.0,15.41,15.42,15.4,15.41,169464.0
2018-05-23 10:40:00,15.41,15.42,15.4,15.41,62994.0,15.41,15.42,15.4,15.41,62994.0
2018-05-23 10:45:00,15.41,15.42,15.4,15.4,85876.0,15.41,15.42,15.4,15.4,85876.0
2018-05-23 10:50:00,15.4,15.43,15.4,15.42,294826.0,15.4,15.43,15.4,15.42,294826.0
2018-05-23 10:55:00,15.41,15.43,15.4,15.41,112732.0,15.41,15.43,15.4,15.41,112732.0
2018-05-23 11:00:00,15.41,15.42,15.4,15.41,119214.0,15.41,15.42,15.4,15.41,119214.0
2018-05-23 11:05:00,15.42,15.42,15.41,15.42,27219.0,15.42,15.42,15.41,15.42,27219.0
2018-05-23 11:10:00,15.42,15.47,15.42,15.47,264544.0,15.42,15.47,15.42,15.47,264544.0
2018-05-23 11:15:00,15.47,15.47,15.44,15.45,166809.0,15.47,15.47,15.44,15.45,166809.0
2018-05-23 11:20:00,15.45,15.46,15.43,15.45,87384.0,15.45,15.46,15.43,15.45,87384.0
2018-05-23 11:25:00,15.45,15.46,15.44,15.45,79538.0,15.45,15.46,15.44,15.45,79538.0
2018-05-23 11:30:00,15.45,15.47,15.44,15.45,161935.0,15.45,15.47,15.44,15.45,161935.0
2018-05-23 11:35:00,15.45,15.45,15.44,15.45,22837.0,15.45,15.45,15.44,15.45,22837.0
2018-05-23 11:40:00,15.45,15.46,15.44,15.46,18690.0,15.45,15.46,15.44,15.46,18690.0
2018-05-23 11:45:00,15.46,15.47,15.45,15.45,50765.0,15.46,15.47,15.45,15.45,50765.0
2018-05-23 11:50:00,15.46,15.46,15.44,15.44,91599.0,15.46,15.46,15.44,15.44,91599.0
2018-05-23 11:55:00,15.44,15.45,15.43,15.44,63161.0,15.44,15.45,15.43,15.44,63161.0
2018-05-23 12:00:00,15.44,15.45,15.43,15.44,24586.0,15.44,15.45,15.43,15.44,24586.0
2018-05-23 12:05:00,15.45,15.45,15.44,15.45,5115.0,15.45,15.45,15.44,15.45,5115.0
2018-05-23 12:10:00,15.45,15.46,15.44,15.46,45670.0,15.45,15.46,15.44,15.46,45670.0
2018-05-23 12:15:00,15.46,15.47,15.46,15.46,27824.0,15.46,15.47,15.46,15.46,27824.0
2018-05-23 12:20:00,15.46,15.47,15.45,15.45,108017.0,15.46,15.47,15.45,15.45,108017.0
2018-05-23 12:25:00,15.45,15.46,15.45,15.46,84497.0,15.45,15.46,15.45,15.46,84497.0
2018-05-23 12:30:00,15.45,15.47,15.45,15.47,33073.0,15.45,15.47,15.45,15.47,33073.0
2018-05-23 12:35:00,15.47,15.47,15.46,15.47,43486.0,15.47,15.47,15.46,15.47,43486.0
2018-05-23 12:40:00,15.47,15.47,15.46,15.46,39600.0,15.47,15.47,15.46,15.46,39600.0
2018-05-23 12:45:00,15.46,15.47,15.45,15.46,63091.0,15.46,15.47,15.45,15.46,63091.0
2018-05-23 12:50:00,15.46,15.47,15.45,15.46,64331.0,15.46,15.47,15.45,15.46,64331.0
2018-05-23 12:55:00,15.46,15.47,15.45,15.46,50889.0,15.46,15.47,15.45,15.46,50889.0
2018-05-23 13:00:00,15.45,15.46,15.45,15.46,22750.0,15.45,15.46,15.45,15.46,22750.0
2018-05-23 13:05:00,15.45,15.46,15.45,15.45,39344.0,15.45,15.46,15.45,15.45,39344.0
2018-05-23 13:10:00,15.46,15.46,15.45,15.46,6921.0,15.46,15.46,15.45,15.46,6921.0
2018-05-23 13:15:00,15.45,15.47,15.45,15.45,46416.0,15.45,15.47,15.45,15.45,46416.0
2018-05-23 13:20:00,15.45,15.46,15.43,15.44,31397.0,15.45,15.46,15.43,15.44,31397.0
2018-05-23 13:25:00,15.44,15.44,15.43,15.44,14600.0,15.44,15.44,15.43,15.44,14600.0
2018-05-23 13:30:00,15.44,15.44,15.43,15.43,17530.0,15.44,15.44,15.43,15.43,17530.0
2018-05-23 13:35:00,15.44,15.44,15.42,15.43,57105.0,15.44,15.44,15.42,15.43,57105.0
2018-05-23 13:40:00,15.43,15.44,15.42,15.43,43304.0,15.43,15.44,15.42,15.43,43304.0
2018-05-23 13:45:00,15.43,15.43,15.42,15.43,23553.0,15.43,15.43,15.42,15.43,23553.0
2018-05-23 13:50:00,15.42,15.43,15.42,15.43,160420.0,15.42,15.43,15.42,15.43,160420.0
2018-05-23 13:55:00,15.43,15.44,15.42,15.44,121944.0,15.43,15.44,15.42,15.44,121944.0
2018-05-23 14:00:00,15.43,15.46,15.43,15.45,315363.0,15.43,15.46,15.43,15.45,315363.0
2018-05-23 14:05:00,15.45,15.48,15.45,15.47,247021.0,15.45,15.48,15.45,15.47,247021.0
2018-05-23 14:10:00,15.47,15.48,15.44,15.45,168519.0,15.47,15.48,15.44,15.45,168519.0
2018-05-23 14:15:00,15.45,15.48,15.44,15.47,76722.0,15.45,15.48,15.44,15.47,76722.0
2018-05-23 14:20:00,15.47,15.49,15.47,15.47,79512.0,15.47,15.49,15.47,15.47,79512.0
2018-05-23 14:25:00,15.48,15.51,15.47,15.51,73422.0,15.48,15.51,15.47,15.51,73422.0
2018-05-23 14:30:00,15.51,15.52,15.5,15.52,100081.0,15.51,15.52,15.5,15.52,100081.0
2018-05-23 14:35:00,15.52,15.52,15.47,15.48,131417.0,15.52,15.52,15.47,15.48,131417.0
2018-05-23 14:40:00,15.48,15.51,15.47,15.5,54358.0,15.48,15.51,15.47,15.5,54358.0
2018-05-23 14:45:00,15.5,15.51,15.5,15.51,19699.0,15.5,15.51,15.5,15.51,19699.0
2018-05-23 14:50:00,15.51,15.52,15.5,15.52,38944.0,15.51,15.52,15.5,15.52,38944.0
2018-05-23 14:55:00,15.52,15.53,15.5,15.51,80946.0,15.52,15.53,15.5,15.51,80946.0
2018-05-23 15:00:00,15.51,15.53,15.51,15.51,122876.0,15.51,15.53,15.51,15.51,122876.0
2018-05-23 15:05:00,15.52,15.53,15.49,15.5,80819.0,15.52,15.53,15.49,15.5,80819.0
2018-05-23 15:10:00,15.5,15.5,15.48,15.49,77574.0,15.5,15.5,15.48,15.49,77574.0
2018-05-23 15:15:00,15.48,15.5,15.48,15.5,44586.0,15.48,15.5,15.48,15.5,44586.0
2018-05-23 15:20:00,15.5,15.5,15.48,15.49,79512.0,15.5,15.5,15.48,15.49,79512.0
2018-05-23 15:25:00,15.49,15.5,15.49,15.5,37661.0,15.49,15.5,15.49,15.5,37661.0
2018-05-23 15:30:00,15.5,15.51,15.49,15.51,28629.0,15.5,15.51,15.49,15.51,28629.0
2018-05-23 15:35:00,15.51,15.51,15.5,15.51,14548.0,15.51,15.51,15.5,15.51,14548.0
2018-05-23 15:40:00,15.51,15.51,15.5,15.51,31108.0,15.51,15.51,15.5,15.51,31108.0
2018-05-23 15:45:00,15.51,15.51,15.49,15.5,60082.0,15.51,15.51,15.49,15.5,60082.0
2018-05-23 15:50:00,15.5,15.5,15.49,15.5,73685.0,15.5,15.5,15.49,15.5,73685.0
2018-05-23 15:55:00,15.5,15.5,15.49,15.5,141809.0,15.5,15.5,15.49,15.5,141809.0
2018-05-24 09:30:00,15.61,15.62,15.59,15.6,246749.0,15.61,15.62,15.59,15.6,246749.0
2018-05-24 09:35:00,15.6,15.62,15.6,15.61,91056.0,15.6,15.62,15.6,15.61,91056.0
2018-05-24 09:40:00,15.61,15.63,15.6,15.62,112245.0,15.61,15.63,15.6,15.62,112245.0
2018-05-24 09:45:00,15.62,15.63,15.6,15.62,131832.0,15.62,15.63,15.6,15.62,131832.0
2018-05-24 09:50:00,15.62,15.65,15.62,15.65,257735.0,15.62,15.65,15.62,15.65,257735.0
2018-05-24 09:55:00,15.65,15.68,15.65,15.67,216195.0,15.65,15.68,15.65,15.67,216195.0
2018-05-24 10:00:00,15.66,15.69,15.66,15.68,161273.0,15.66,15.69,15.66,15.68,161273.0
2018-05-24 10:05:00,15.68,15.69,15.66,15.67,239486.0,15.68,15.69,15.66,15.67,239486.0
2018-05-24 10:10:00,15.67,15.68,15.66,15.67,133075.0,15.67,15.68,15.66,15.67,133075.0
2018-05-24 10:15:00,15.67,15.67,15.65,15.66,95652.0,15.67,15.67,15.65,15.66,95652.0
2018-05-24 10:20:00,15.66,15.67,15.65,15.67,77298.0,15.66,15.67,15.65,15.67,77298.0
2018-05-24 10:25:00,15.67,15.68,15.65,15.66,127314.0,15.67,15.68,15.65,15.66,127314.0
2018-05-24 10:30:00,15.65,15.68,15.65,15.67,101762.0,15.65,15.68,15.65,15.67,101762.0
2018-05-24 10:35:00,15.67,15.67,15.66,15.67,103770.0,15.67,15.67,15.66,15.67,103770.0
2018-05-24 10:40:00,15.67,15.68,15.65,15.66,93010.0,15.67,15.68,15.65,15.66,93010.0
2018-05-24 10:45:00,15.66,15.66,15.64,15.65,38998.0,15.66,15.66,15.64,15.65,38998.0
2018-05-24 10:50:00,15.65,15.65,15.64,15.64,32112.0,15.65,15.65,15.64,15.64,32112.0
2018-05-24 10:55:00,15.65,15.65,15.63,15.65,59718.0,15.65,15.65,15.63,15.65,59718.0
2018-05-24 11:00:00,15.65,15.65,15.64,15.65,50095.0,15.65,15.65,15.64,15.65,50095.0
2018-05-24 11:05:00,15.64,15.67,15.64,15.65,124433.0,15.64,15.67,15.64,15.65,124433.0
2018-05-24 11:10:00,15.66,15.66,15.64,15.64,78258.0,15.66,15.66,15.64,15.64,78258.0
2018-05-24 11:15:00,15.64,15.66,15.64,15.66,57955.0,15.64,15.66,15.64,15.66,57955.0
2018-05-24 11:20:00,15.66,15.66,15.64,15.66,152207.0,15.66,15.66,15.64,15.66,152207.0
2018-05-24 11:25:00,15.65,15.66,15.65,15.65,41965.0,15.65,15.66,15.65,15.65,41965.0
2018-05-24 11:30:00,15.65,15.66,15.65,15.66,23418.0,15.65,15.66,15.65,15.66,23418.0
2018-05-24 11:35:00,15.65,15.67,15.65,15.65,80532.0,15.65,15.67,15.65,15.65,80532.0
2018-05-24 11:40:00,15.66,15.67,15.65,15.67,50363.0,15.66,15.67,15.65,15.67,50363.0
2018-05-24 11:45:00,15.66,15.67,15.65,15.66,59938.0,15.66,15.67,15.65,15.66,59938.0
2018-05-24 11:50:00,15.67,15.67,15.65,15.66,35077.0,15.67,15.67,15.65,15.66,35077.0
2018-05-24 11:55:00,15.66,15.67,15.65,15.66,52759.0,15.66,15.67,15.65,15.66,52759.0
2018-05-24 12:00:00,15.66,15.66,15.64,15.65,47862.0,15.66,15.66,15.64,15.65,47862.0
2018-05-24 12:05:00,15.65,15.66,15.65,15.66,41671.0,15.65,15.66,15.65,15.66,41671.0
2018-05-24 12:10:00,15.66,15.66,15.65,15.65,85748.0,15.66,15.66,15.65,15.65,85748.0
2018-05-24 12:15:00,15.65,15.66,15.65,15.66,31140.0,15.65,15.66,15.65,15.66,31140.0
2018-05-24 12:20:00,15.66,15.68,15.65,15.67,228239.0,15.66,15.68,15.65,15.67,228239.0
2018-05-24 12:25:00,15.67,15.68,15.67,15.67,52907.0,15.67,15.68,15.67,15.67,52907.0
2018-05-24 12:30:00,15.67,15.68,15.67,15.68,15001.0,15.67,15.68,15.67,15.68,15001.0
2018-05-24 12:35:00,15.68,15.68,15.67,15.68,20439.0,15.68,15.68,15.67,15.68,20439.0
2018-05-24 12:40:00,15.68,15.69,15.67,15.68,90638.0,15.68,15.69,15.67,15.68,90638.0
2018-05-24 12:45:00,15.69,15.69,15.68,15.68,30960.0,15.69,15.69,15.68,15.68,30960.0
2018-05-24 12:50:00,15.69,15.69,15.68,15.68,22100.0,15.69,15.69,15.68,15.68,22100.0
2018-05-24 12:55:00,15.69,15.69,15.67,15.68,29609.0,15.69,15.69,15.67,15.68,29609.0
2018-05-24 13:00:00,15.68,15.69,15.67,15.68,51749.0,15.68,15.69,15.67,15.68,51749.0
2018-05-24 13:05:00,15.69,15.69,15.68,15.69,18544.0,15.69,15.69,15.68,15.69,18544.0
2018-05-24 13:10:00,15.69,15.69,15.68,15.68,51360.0,15.69,15.69,15.68,15.68,51360.0
2018-05-24 13:15:00,15.69,15.72,15.68,15.71,424471.0,15.69,15.72,15.68,15.71,424471.0
2018-05-24 13:20:00,15.7,15.71,15.68,15.69,218838.0,15.7,15.71,15.68,15.69,218838.0
2018-05-24 13:25:00,15.69,15.69,15.68,15.69,19400.0,15.69,15.69,15.68,15.69,19400.0
2018-05-24 13:30:00,15.69,15.69,15.68,15.69,33764.0,15.69,15.69,15.68,15.69,33764.0
2018-05-24 13:35:00,15.69,15.69,15.68,15.69,44890.0,15.69,15.69,15.68,15.69,44890.0
2018-05-24 13:40:00,15.68,15.7,15.68,15.69,43973.0,15.68,15.7,15.68,15.69,43973.0
2018-05-24 13:45:00,15.7,15.71,15.69,15.71,41696.0,15.7,15.71,15.69,15.71,41696.0
2018-05-24 13:50:00,15.7,15.71,15.7,15.71,17898.0,15.7,15.71,15.7,15.71,17898.0
2018-05-24 13:55:00,15.7,15.71,15.7,15.7,48267.0,15.7,15.71,15.7,15.7,48267.0
2018-05-24 14:00:00,15.7,15.71,15.7,15.7,21037.0,15.7,15.71,15.7,15.7,21037.0
2018-05-24 14:05:00,15.7,15.71,15.7,15.7,21840.0,15.7,15.71,15.7,15.7,21840.0
2018-05-24 14:10:00,15.7,15.71,15.7,15.7,16153.0,15.7,15.71,15.7,15.7,16153.0
2018-05-24 14:15:00,15.71,15.71,15.7,15.7,22468.0,15.71,15.71,15.7,15.7,22468.0
2018-05-24 14:20:00,15.7,15.7,15.69,15.69,25110.0,15.7,15.7,15.69,15.69,25110.0
2018-05-24 14:25:00,15.69,15.7,15.69,15.7,24775.0,15.69,15.7,15.69,15.7,24775.0
2018-05-24 14:30:00,15.7,15.7,15.69,15.7,40484.0,15.7,15.7,15.69,15.7,40484.0
2018-05-24 14:35:00,15.7,15.7,15.69,15.7,20176.0,15.7,15.7,15.69,15.7,20176.0
2018-05-24 14:40:00,15.7,15.7,15.69,15.7,57901.0,15.7,15.7,15.69,15.7,57901.0
2018-05-24 14:45:00,15.7,15.71,15.69,15.71,86541.0,15.7,15.71,15.69,15.71,86541.0
2018-05-24 14:50:00,15.71,15.71,15.7,15.7,87869.0,15.71,15.71,15.7,15.7,87869.0
2018-05-24 14:55:00,15.7,15.71,15.69,15.7,44553.0,15.7,15.71,15.69,15.7,44553.0
2018-05-24 15:00:00,15.7,15.7,15.69,15.69,53251.0,15.7,15.7,15.69,15.69,53251.0
2018-05-24 15:05:00,15.69,15.71,15.69,15.71,76458.0,15.69,15.71,15.69,15.71,76458.0
2018-05-24 15:10:00,15.71,15.71,15.7,15.71,22115.0,15.71,15.71,15.7,15.71,22115.0
2018-05-24 15:15:00,15.71,15.71,15.7,15.7,22528.0,15.71,15.71,15.7,15.7,22528.0
2018-05-24 15:20:00,15.7,15.71,15.7,15.71,52062.0,15.7,15.71,15.7,15.71,52062.0
2018-05-24 15:25:00,15.71,15.72,15.7,15.72,99863.0,15.71,15.72,15.7,15.72,99863.0
2018-05-24 15:30:00,15.72,15.72,15.71,15.71,77043.0,15.72,15.72,15.71,15.71,77043.0
2018-05-24 15:35:00,15.71,15.72,15.71,15.71,137329.0,15.71,15.72,15.71,15.71,137329.0
2018-05-24 15:40:00,15.71,15.72,15.71,15.71,122229.0,15.71,15.72,15.71,15.71,122229.0
2018-05-24 15:45:00,15.71,15.72,15.7,15.71,165416.0,15.71,15.72,15.7,15.71,165416.0
2018-05-24 15:50:00,15.7,15.71,15.69,15.69,248431.0,15.7,15.71,15.69,15.69,248431.0
2018-05-24 15:55:00,15.7,15.7,15.68,15.69,372435.0,15.7,15.7,15.68,15.69,372435.0
2018-05-25 09:30:00,15.65,15.67,15.65,15.65,103426.0,15.65,15.67,15.65,15.65,103426.0
2018-05-25 09:35:00,15.66,15.66,15.62,15.63,121599.0,15.66,15.66,15.62,15.63,121599.0
2018-05-25 09:40:00,15.63,15.64,15.61,15.62,87281.0,15.63,15.64,15.61,15.62,87281.0
2018-05-25 09:45:00,15.61,15.62,15.58,15.58,225930.0,15.61,15.62,15.58,15.58,225930.0
2018-05-25 09:50:00,15.59,15.59,15.56,15.59,161042.0,15.59,15.59,15.56,15.59,161042.0
2018-05-25 09:55:00,15.59,15.59,15.58,15.59,29891.0,15.59,15.59,15.58,15.59,29891.0
2018-05-25 10:00:00,15.59,15.6,15.57,15.6,106489.0,15.59,15.6,15.57,15.6,106489.0
2018-05-25 10:05:00,15.6,15.6,15.59,15.6,36321.0,15.6,15.6,15.59,15.6,36321.0
2018-05-25 10:10:00,15.6,15.62,15.6,15.6,105767.0,15.6,15.62,15.6,15.6,105767.0
2018-05-25 10:15:00,15.6,15.6,15.57,15.59,143044.0,15.6,15.6,15.57,15.59,143044.0
2018-05-25 10:20:00,15.6,15.6,15.58,15.59,98589.0,15.6,15.6,15.58,15.59,98589.0
2018-05-25 10:25:00,15.59,15.61,15.58,15.59,118184.0,15.59,15.61,15.58,15.59,118184.0
2018-05-25 10:30:00,15.59,15.6,15.57,15.57,80768.0,15.59,15.6,15.57,15.57,80768.0
2018-05-25 10:35:00,15.57,15.59,15.57,15.58,51655.0,15.57,15.59,15.57,15.58,51655.0
2018-05-25 10:40:00,15.58,15.59,15.55,15.56,233843.0,15.58,15.59,15.55,15.56,233843.0
2018-05-25 10:45:00,15.56,15.56,15.52,15.54,161632.0,15.56,15.56,15.52,15.54,161632.0
2018-05-25 10:50:00,15.54,15.54,15.52,15.53,185520.0,15.54,15.54,15.52,15.53,185520.0
2018-05-25 10:55:00,15.54,15.55,15.53,15.54,119034.0,15.54,15.55,15.53,15.54,119034.0
2018-05-25 11:00:00,15.55,15.56,15.54,15.55,56772.0,15.55,15.56,15.54,15.55,56772.0
2018-05-25 11:05:00,15.54,15.56,15.54,15.56,44150.0,15.54,15.56,15.54,15.56,44150.0
2018-05-25 11:10:00,15.56,15.57,15.55,15.57,45947.0,15.56,15.57,15.55,15.57,45947.0
2018-05-25 11:15:00,15.57,15.58,15.57,15.58,26882.0,15.57,15.58,15.57,15.58,26882.0
2018-05-25 11:20:00,15.57,15.57,15.55,15.56,56955.0,15.57,15.57,15.55,15.56,56955.0
2018-05-25 11:25:00,15.56,15.57,15.55,15.57,56855.0,15.56,15.57,15.55,15.57,56855.0
2018-05-25 11:30:00,15.57,15.58,15.56,15.57,24235.0,15.57,15.58,15.56,15.57,24235.0
2018-05-25 11:35:00,15.57,15.58,15.57,15.58,19003.0,15.57,15.58,15.57,15.58,19003.0
2018-05-25 11:40:00,15.58,15.59,15.57,15.58,94692.0,15.58,15.59,15.57,15.58,94692.0
2018-05-25 11:45:00,15.58,15.59,15.57,15.58,53515.0,15.58,15.59,15.57,15.58,53515.0
2018-05-25 11:50:00,15.58,15.58,15.57,15.58,45359.0,15.58,15.58,15.57,15.58,45359.0
2018-05-25 11:55:00,15.57,15.59,15.57,15.57,33102.0,15.57,15.59,15.57,15.57,33102.0
2018-05-25 12:00:00,15.57,15.58,15.57,15.57,14600.0,15.57,15.58,15.57,15.57,14600.0
2018-05-25 12:05:00,15.57,15.58,15.56,15.57,56276.0,15.57,15.58,15.56,15.57,56276.0
2018-05-25 12:10:00,15.57,15.58,15.57,15.57,16299.0,15.57,15.58,15.57,15.57,16299.0
2018-05-25 12:15:00,15.58,15.58,15.57,15.57,10090.0,15.58,15.58,15.57,15.57,10090.0
2018-05-25 12:20:00,15.57,15.58,15.56,15.57,17822.0,15.57,15.58,15.56,15.57,17822.0
2018-05-25 12:25:00,15.56,15.57,15.56,15.57,11800.0,15.56,15.57,15.56,15.57,11800.0
2018-05-25 12:30:00,15.57,15.57,15.56,15.57,8528.0,15.57,15.57,15.56,15.57,8528.0
2018-05-25 12:35:00,15.56,15.56,15.55,15.56,27953.0,15.56,15.56,15.55,15.56,27953.0
2018-05-25 12:40:00,15.55,15.57,15.55,15.57,37125.0,15.55,15.57,15.55,15.57,37125.0
2018-05-25 12:45:00,15.57,15.58,15.56,15.57,13299.0,15.57,15.58,15.56,15.57,13299.0
2018-05-25 12:50:00,15.57,15.58,15.57,15.57,24391.0,15.57,15.58,15.57,15.57,24391.0
2018-05-25 12:55:00,15.57,15.58,15.56,15.56,66446.0,15.57,15.58,15.56,15.56,66446.0
2018-05-25 13:00:00,15.56,15.57,15.55,15.57,34189.0,15.56,15.57,15.55,15.57,34189.0
2018-05-25 13:05:00,15.57,15.57,15.56,15.57,14117.0,15.57,15.57,15.56,15.57,14117.0
2018-05-25 13:10:00,15.57,15.57,15.56,15.57,8284.0,15.57,15.57,15.56,15.57,8284.0
2018-05-25 13:15:00,15.56,15.57,15.56,15.56,40900.0,15.56,15.57,15.56,15.56,40900.0
2018-05-25 13:20:00,15.56,15.57,15.55,15.56,65866.0,15.56,15.57,15.55,15.56,65866.0
2018-05-25 13:25:00,15.56,15.57,15.56,15.57,18250.0,15.56,15.57,15.56,15.57,18250.0
2018-05-25 13:30:00,15.56,15.56,15.55,15.56,29736.0,15.56,15.56,15.55,15.56,29736.0
2018-05-25 13:35:00,15.56,15.56,15.55,15.56,13582.0,15.56,15.56,15.55,15.56,13582.0
2018-05-25 13:40:00,15.55,15.56,15.55,15.56,7376.0,15.55,15.56,15.55,15.56,7376.0
2018-05-25 13:45:00,15.56,15.56,15.55,15.56,24900.0,15.56,15.56,15.55,15.56,24900.0
2018-05-25 13:50:00,15.56,15.56,15.55,15.56,9657.0,15.56,15.56,15.55,15.56,9657.0
2018-05-25 13:55:00,15.56,15.56,15.55,15.56,23198.0,15.56,15.56,15.55,15.56,23198.0
2018-05-25 14:00:00,15.56,15.56,15.55,15.56,13980.0,15.56,15.56,15.55,15.56,13980.0
2018-05-25 14:05:00,15.56,15.56,15.55,15.56,11002.0,15.56,15.56,15.55,15.56,11002.0
2018-05-25 14:10:00,15.56,15.56,15.55,15.56,7062.0,15.56,15.56,15.55,15.56,7062.0
2018-05-25 14:15:00,15.56,15.56,15.55,15.56,74602.0,15.56,15.56,15.55,15.56,74602.0
2018-05-25 14:20:00,15.56,15.56,15.55,15.56,36848.0,15.56,15.56,15.55,15.56,36848.0
2018-05-25 14:25:00,15.56,15.57,15.56,15.57,56113.0,15.56,15.57,15.56,15.57,56113.0
2018-05-25 14:30:00,15.56,15.57,15.56,15.56,27226.0,15.56,15.57,15.56,15.56,27226.0
2018-05-25 14:35:00,15.56,15.57,15.56,15.56,27480.0,15.56,15.57,15.56,15.56,27480.0
2018-05-25 14:40:00,15.56,15.56,15.55,15.56,47369.0,15.56,15.56,15.55,15.56,47369.0
2018-05-25 14:45:00,15.56,15.56,15.54,15.55,46770.0,15.56,15.56,15.54,15.55,46770.0
2018-05-25 14:50:00,15.54,15.55,15.54,15.55,7718.0,15.54,15.55,15.54,15.55,7718.0
2018-05-25 14:55:00,15.55,15.56,15.54,15.55,79482.0,15.55,15.56,15.54,15.55,79482.0
2018-05-25 15:00:00,15.55,15.56,15.54,15.54,34719.0,15.55,15.56,15.54,15.54,34719.0
2018-05-25 15:05:00,15.54,15.55,15.54,15.54,13370.0,15.54,15.55,15.54,15.54,13370.0
2018-05-25 15:10:00,15.54,15.55,15.54,15.54,45256.0,15.54,15.55,15.54,15.54,45256.0
2018-05-25 15:15:00,15.54,15.55,15.54,15.54,72831.0,15.54,15.55,15.54,15.54,72831.0
2018-05-25 15:20:00,15.54,15.55,15.54,15.54,382657.0,15.54,15.55,15.54,15.54,382657.0
2018-05-25 15:25:00,15.55,15.55,15.53,15.54,149058.0,15.55,15.55,15.53,15.54,149058.0
2018-05-25 15:30:00,15.54,15.54,15.53,15.54,60014.0,15.54,15.54,15.53,15.54,60014.0
2018-05-25 15:35:00,15.54,15.55,15.53,15.54,58053.0,15.54,15.55,15.53,15.54,58053.0
2018-05-25 15:40:00,15.54,15.55,15.54,15.54,97952.0,15.54,15.55,15.54,15.54,97952.0
2018-05-25 15:45:00,15.54,15.55,15.53,15.54,113552.0,15.54,15.55,15.53,15.54,113552.0
2018-05-25 15:50:00,15.54,15.54,15.53,15.54,37932.0,15.54,15.54,15.53,15.54,37932.0
2018-05-25 15:55:00,15.54,15.54,15.53,15.54,206074.0,15.54,15.54,15.53,15.54,206074.0
2018-05-29 09:30:00,15.42,15.44,15.41,15.42,406105.0,15.42,15.44,15.41,15.42,406105.0
2018-05-29 09:35:00,15.42,15.43,15.41,15.42,147967.0,15.42,15.43,15.41,15.42,147967.0
2018-05-29 09:40:00,15.42,15.42,15.39,15.4,211753.0,15.42,15.42,15.39,15.4,211753.0
2018-05-29 09:45:00,15.4,15.42,15.39,15.41,219400.0,15.4,15.42,15.39,15.41,219400.0
2018-05-29 09:50:00,15.41,15.42,15.4,15.4,229121.0,15.41,15.42,15.4,15.4,229121.0
2018-05-29 09:55:00,15.4,15.42,15.4,15.41,229248.0,15.4,15.42,15.4,15.41,229248.0
2018-05-29 10:00:00,15.41,15.44,15.4,15.44,254773.0,15.41,15.44,15.4,15.44,254773.0
2018-05-29 10:05:00,15.44,15.46,15.43,15.45,335347.0,15.44,15.46,15.43,15.45,335347.0
2018-05-29 10:10:00,15.45,15.45,15.44,15.44,124272.0,15.45,15.45,15.44,15.44,124272.0
2018-05-29 10:15:00,15.44,15.46,15.44,15.45,122703.0,15.44,15.46,15.44,15.45,122703.0
2018-05-29 10:20:00,15.45,15.45,15.43,15.44,150780.0,15.45,15.45,15.43,15.44,150780.0
2018-05-29 10:25:00,15.45,15.46,15.44,15.45,90959.0,15.45,15.46,15.44,15.45,90959.0
2018-05-29 10:30:00,15.46,15.46,15.43,15.44,146746.0,15.46,15.46,15.43,15.44,146746.0
2018-05-29 10:35:00,15.44,15.44,15.42,15.44,146674.0,15.44,15.44,15.42,15.44,146674.0
2018-05-29 10:40:00,15.44,15.45,15.43,15.45,186859.0,15.44,15.45,15.43,15.45,186859.0
2018-05-29 10:45:00,15.45,15.5,15.44,15.5,964581.0,15.45,15.5,15.44,15.5,964581.0
2018-05-29 10:50:00,15.5,15.51,15.48,15.48,115025.0,15.5,15.51,15.48,15.48,115025.0
2018-05-29 10:55:00,15.48,15.49,15.46,15.48,127192.0,15.48,15.49,15.46,15.48,127192.0
2018-05-29 11:00:00,15.48,15.48,15.45,15.45,116065.0,15.48,15.48,15.45,15.45,116065.0
2018-05-29 11:05:00,15.46,15.47,15.45,15.46,160611.0,15.46,15.47,15.45,15.46,160611.0
2018-05-29 11:10:00,15.46,15.47,15.45,15.46,121308.0,15.46,15.47,15.45,15.46,121308.0
2018-05-29 11:15:00,15.46,15.47,15.44,15.45,71145.0,15.46,15.47,15.44,15.45,71145.0
2018-05-29 11:20:00,15.45,15.47,15.45,15.46,114240.0,15.45,15.47,15.45,15.46,114240.0
2018-05-29 11:25:00,15.45,15.47,15.45,15.46,128492.0,15.45,15.47,15.45,15.46,128492.0
2018-05-29 11:30:00,15.46,15.47,15.45,15.46,123763.0,15.46,15.47,15.45,15.46,123763.0
2018-05-29 11:35:00,15.45,15.46,15.44,15.46,289249.0,15.45,15.46,15.44,15.46,289249.0
2018-05-29 11:40:00,15.46,15.48,15.46,15.48,194245.0,15.46,15.48,15.46,15.48,194245.0
2018-05-29 11:45:00,15.47,15.47,15.45,15.46,177416.0,15.47,15.47,15.45,15.46,177416.0
2018-05-29 11:50:00,15.46,15.47,15.44,15.45,141610.0,15.46,15.47,15.44,15.45,141610.0
2018-05-29 11:55:00,15.45,15.46,15.43,15.45,154755.0,15.45,15.46,15.43,15.45,154755.0
2018-05-29 12:00:00,15.45,15.45,15.44,15.45,111622.0,15.45,15.45,15.44,15.45,111622.0
2018-05-29 12:05:00,15.45,15.46,15.44,15.46,74560.0,15.45,15.46,15.44,15.46,74560.0
2018-05-29 12:10:00,15.46,15.46,15.45,15.46,25992.0,15.46,15.46,15.45,15.46,25992.0
2018-05-29 12:15:00,15.46,15.47,15.45,15.46,70004.0,15.46,15.47,15.45,15.46,70004.0
2018-05-29 12:20:00,15.46,15.47,15.45,15.47,71800.0,15.46,15.47,15.45,15.47,71800.0
2018-05-29 12:25:00,15.47,15.48,15.46,15.46,45884.0,15.47,15.48,15.46,15.46,45884.0
2018-05-29 12:30:00,15.46,15.48,15.46,15.46,79572.0,15.46,15.48,15.46,15.46,79572.0
2018-05-29 12:35:00,15.46,15.47,15.45,15.46,14217.0,15.46,15.47,15.45,15.46,14217.0
2018-05-29 12:40:00,15.45,15.46,15.44,15.45,73875.0,15.45,15.46,15.44,15.45,73875.0
2018-05-29 12:45:00,15.45,15.46,15.44,15.45,51402.0,15.45,15.46,15.44,15.45,51402.0
2018-05-29 12:50:00,15.45,15.45,15.44,15.45,16560.0,15.45,15.45,15.44,15.45,16560.0
2018-05-29 12:55:00,15.45,15.46,15.44,15.46,65364.0,15.45,15.46,15.44,15.46,65364.0
2018-05-29 13:00:00,15.46,15.46,15.45,15.46,2400.0,15.46,15.46,15.45,15.46,2400.0
2018-05-29 13:05:00,15.46,15.46,15.45,15.46,63401.0,15.46,15.46,15.45,15.46,63401.0
2018-05-29 13:10:00,15.46,15.46,15.44,15.44,59225.0,15.46,15.46,15.44,15.44,59225.0
2018-05-29 13:15:00,15.44,15.45,15.42,15.43,188381.0,15.44,15.45,15.42,15.43,188381.0
2018-05-29 13:20:00,15.42,15.43,15.4,15.41,248325.0,15.42,15.43,15.4,15.41,248325.0
2018-05-29 13:25:00,15.41,15.42,15.4,15.41,63142.0,15.41,15.42,15.4,15.41,63142.0
2018-05-29 13:30:00,15.41,15.43,15.41,15.42,22945.0,15.41,15.43,15.41,15.42,22945.0
2018-05-29 13:35:00,15.42,15.44,15.42,15.43,44333.0,15.42,15.44,15.42,15.43,44333.0
2018-05-29 13:40:00,15.44,15.44,15.42,15.44,101656.0,15.44,15.44,15.42,15.44,101656.0
2018-05-29 13:45:00,15.44,15.44,15.43,15.44,37135.0,15.44,15.44,15.43,15.44,37135.0
2018-05-29 13:50:00,15.44,15.45,15.43,15.44,96230.0,15.44,15.45,15.43,15.44,96230.0
2018-05-29 13:55:00,15.44,15.45,15.44,15.45,15880.0,15.44,15.45,15.44,15.45,15880.0
2018-05-29 14:00:00,15.45,15.45,15.43,15.44,31296.0,15.45,15.45,15.43,15.44,31296.0
2018-05-29 14:05:00,15.44,15.45,15.44,15.45,20042.0,15.44,15.45,15.44,15.45,20042.0
2018-05-29 14:10:00,15.45,15.46,15.44,15.45,98507.0,15.45,15.46,15.44,15.45,98507.0
2018-05-29 14:15:00,15.45,15.47,15.45,15.46,35425.0,15.45,15.47,15.45,15.46,35425.0
2018-05-29 14:20:00,15.46,15.47,15.45,15.47,34111.0,15.46,15.47,15.45,15.47,34111.0
2018-05-29 14:25:00,15.46,15.48,15.46,15.47,33276.0,15.46,15.48,15.46,15.47,33276.0
2018-05-29 14:30:00,15.48,15.48,15.46,15.46,60950.0,15.48,15.48,15.46,15.46,60950.0
2018-05-29 14:35:00,15.46,15.47,15.45,15.47,111691.0,15.46,15.47,15.45,15.47,111691.0
2018-05-29 14:40:00,15.46,15.47,15.45,15.46,15643.0,15.46,15.47,15.45,15.46,15643.0
2018-05-29 14:45:00,15.46,15.46,15.45,15.46,17310.0,15.46,15.46,15.45,15.46,17310.0
2018-05-29 14:50:00,15.46,15.48,15.45,15.46,61517.0,15.46,15.48,15.45,15.46,61517.0
2018-05-29 14:55:00,15.46,15.46,15.44,15.44,54709.0,15.46,15.46,15.44,15.44,54709.0
2018-05-29 15:00:00,15.45,15.45,15.43,15.44,29351.0,15.45,15.45,15.43,15.44,29351.0
2018-05-29 15:05:00,15.44,15.45,15.43,15.45,65559.0,15.44,15.45,15.43,15.45,65559.0
2018-05-29 15:10:00,15.45,15.46,15.44,15.46,20833.0,15.45,15.46,15.44,15.46,20833.0
2018-05-29 15:15:00,15.45,15.46,15.44,15.45,28141.0,15.45,15.46,15.44,15.45,28141.0
2018-05-29 15:20:00,15.45,15.45,15.44,15.45,17284.0,15.45,15.45,15.44,15.45,17284.0
2018-05-29 15:25:00,15.45,15.45,15.44,15.45,13523.0,15.45,15.45,15.44,15.45,13523.0
2018-05-29 15:30:00,15.45,15.45,15.44,15.45,32639.0,15.45,15.45,15.44,15.45,32639.0
2018-05-29 15:35:00,15.45,15.46,15.44,15.46,118081.0,15.45,15.46,15.44,15.46,118081.0
2018-05-29 15:40:00,15.46,15.46,15.44,15.46,151431.0,15.46,15.46,15.44,15.46,151431.0
2018-05-29 15:45:00,15.45,15.46,15.45,15.45,23000.0,15.45,15.46,15.45,15.45,23000.0
2018-05-29 15:50:00,15.45,15.45,15.44,15.45,57024.0,15.45,15.45,15.44,15.45,57024.0
2018-05-29 15:55:00,15.45,15.45,15.44,15.44,263817.0,15.45,15.45,15.44,15.44,263817.0
2018-05-30 09:30:00,15.48,15.49,15.47,15.48,108300.0,15.48,15.49,15.47,15.48,108300.0
2018-05-30 09:35:00,15.48,15.51,15.47,15.49,198303.0,15.48,15.51,15.47,15.49,198303.0
2018-05-30 09:40:00,15.49,15.5,15.48,15.49,68695.0,15.49,15.5,15.48,15.49,68695.0
2018-05-30 09:45:00,15.49,15.52,15.48,15.5,132401.0,15.49,15.52,15.48,15.5,132401.0
2018-05-30 09:50:00,15.5,15.51,15.48,15.49,54383.0,15.5,15.51,15.48,15.49,54383.0
2018-05-30 09:55:00,15.49,15.49,15.47,15.48,47027.0,15.49,15.49,15.47,15.48,47027.0
2018-05-30 10:00:00,15.48,15.49,15.47,15.49,54518.0,15.48,15.49,15.47,15.49,54518.0
2018-05-30 10:05:00,15.49,15.5,15.47,15.48,22507.0,15.49,15.5,15.47,15.48,22507.0
2018-05-30 10:10:00,15.48,15.49,15.47,15.49,92397.0,15.48,15.49,15.47,15.49,92397.0
2018-05-30 10:15:00,15.49,15.5,15.47,15.49,159857.0,15.49,15.5,15.47,15.49,159857.0
2018-05-30 10:20:00,15.49,15.51,15.48,15.48,94761.0,15.49,15.51,15.48,15.48,94761.0
2018-05-30 10:25:00,15.48,15.5,15.48,15.49,97783.0,15.48,15.5,15.48,15.49,97783.0
2018-05-30 10:30:00,15.48,15.49,15.47,15.48,106668.0,15.48,15.49,15.47,15.48,106668.0
2018-05-30 10:35:00,15.48,15.5,15.47,15.49,61169.0,15.48,15.5,15.47,15.49,61169.0
2018-05-30 10:40:00,15.49,15.5,15.48,15.5,43741.0,15.49,15.5,15.48,15.5,43741.0
2018-05-30 10:45:00,15.49,15.5,15.48,15.49,89252.0,15.49,15.5,15.48,15.49,89252.0
2018-05-30 10:50:00,15.49,15.5,15.48,15.48,37878.0,15.49,15.5,15.48,15.48,37878.0
2018-05-30 10:55:00,15.49,15.49,15.48,15.49,32354.0,15.49,15.49,15.48,15.49,32354.0
2018-05-30 11:00:00,15.48,15.49,15.48,15.49,58021.0,15.48,15.49,15.48,15.49,58021.0
2018-05-30 11:05:00,15.49,15.5,15.48,15.48,38716.0,15.49,15.5,15.48,15.48,38716.0
2018-05-30 11:10:00,15.48,15.5,15.48,15.5,49763.0,15.48,15.5,15.48,15.5,49763.0
2018-05-30 11:15:00,15.5,15.51,15.49,15.5,88152.0,15.5,15.51,15.49,15.5,88152.0
2018-05-30 11:20:00,15.51,15.51,15.49,15.5,73895.0,15.51,15.51,15.49,15.5,73895.0
2018-05-30 11:25:00,15.5,15.51,15.5,15.5,33174.0,15.5,15.51,15.5,15.5,33174.0
2018-05-30 11:30:00,15.5,15.52,15.5,15.51,65038.0,15.5,15.52,15.5,15.51,65038.0
2018-05-30 11:35:00,15.51,15.52,15.5,15.51,44803.0,15.51,15.52,15.5,15.51,44803.0
2018-05-30 11:40:00,15.5,15.52,15.49,15.52,91796.0,15.5,15.52,15.49,15.52,91796.0
2018-05-30 11:45:00,15.52,15.52,15.51,15.51,36008.0,15.52,15.52,15.51,15.51,36008.0
2018-05-30 11:50:00,15.52,15.52,15.51,15.52,10672.0,15.52,15.52,15.51,15.52,10672.0
2018-05-30 11:55:00,15.52,15.56,15.51,15.55,420301.0,15.52,15.56,15.51,15.55,420301.0
2018-05-30 12:00:00,15.56,15.59,15.55,15.59,407292.0,15.56,15.59,15.55,15.59,407292.0
2018-05-30 12:05:00,15.59,15.59,15.56,15.57,60697.0,15.59,15.59,15.56,15.57,60697.0
2018-05-30 12:10:00,15.57,15.57,15.56,15.57,28783.0,15.57,15.57,15.56,15.57,28783.0
2018-05-30 12:15:00,15.57,15.57,15.56,15.57,47655.0,15.57,15.57,15.56,15.57,47655.0
2018-05-30 12:20:00,15.56,15.56,15.55,15.55,7750.0,15.56,15.56,15.55,15.55,7750.0
2018-05-30 12:25:00,15.55,15.56,15.54,15.54,27808.0,15.55,15.56,15.54,15.54,27808.0
2018-05-30 12:30:00,15.54,15.55,15.53,15.53,83130.0,15.54,15.55,15.53,15.53,83130.0
2018-05-30 12:35:00,15.54,15.54,15.51,15.53,58644.0,15.54,15.54,15.51,15.53,58644.0
2018-05-30 12:40:00,15.53,15.54,15.52,15.53,50578.0,15.53,15.54,15.52,15.53,50578.0
2018-05-30 12:45:00,15.53,15.53,15.52,15.53,29997.0,15.53,15.53,15.52,15.53,29997.0
2018-05-30 12:50:00,15.53,15.54,15.52,15.54,12105.0,15.53,15.54,15.52,15.54,12105.0
2018-05-30 12:55:00,15.54,15.55,15.53,15.54,27271.0,15.54,15.55,15.53,15.54,27271.0
2018-05-30 13:00:00,15.54,15.55,15.54,15.54,59365.0,15.54,15.55,15.54,15.54,59365.0
2018-05-30 13:05:00,15.54,15.55,15.53,15.54,28460.0,15.54,15.55,15.53,15.54,28460.0
2018-05-30 13:10:00,15.53,15.54,15.53,15.54,38419.0,15.53,15.54,15.53,15.54,38419.0
2018-05-30 13:15:00,15.54,15.55,15.53,15.54,72856.0,15.54,15.55,15.53,15.54,72856.0
2018-05-30 13:20:00,15.55,15.56,15.54,15.56,97910.0,15.55,15.56,15.54,15.56,97910.0
2018-05-30 13:25:00,15.56,15.56,15.55,15.56,55348.0,15.56,15.56,15.55,15.56,55348.0
2018-05-30 13:30:00,15.56,15.56,15.55,15.56,35354.0,15.56,15.56,15.55,15.56,35354.0
2018-05-30 13:35:00,15.56,15.56,15.55,15.56,33264.0,15.56,15.56,15.55,15.56,33264.0
2018-05-30 13:40:00,15.56,15.57,15.56,15.56,12713.0,15.56,15.57,15.56,15.56,12713.0
2018-05-30 13:45:00,15.56,15.56,15.54,15.54,32345.0,15.56,15.56,15.54,15.54,32345.0
2018-05-30 13:50:00,15.54,15.54,15.53,15.54,16932.0,15.54,15.54,15.53,15.54,16932.0
2018-05-30 13:55:00,15.53,15.54,15.53,15.53,40841.0,15.53,15.54,15.53,15.53,40841.0
2018-05-30 14:00:00,15.53,15.54,15.53,15.53,8400.0,15.53,15.54,15.53,15.53,8400.0
2018-05-30 14:05:00,15.54,15.54,15.52,15.52,34747.0,15.54,15.54,15.52,15.52,34747.0
2018-05-30 14:10:00,15.52,15.54,15.52,15.53,30935.0,15.52,15.54,15.52,15.53,30935.0
2018-05-30 14:15:00,15.53,15.54,15.52,15.53,30792.0,15.53,15.54,15.52,15.53,30792.0
2018-05-30 14:20:00,15.52,15.53,15.52,15.53,36699.0,15.52,15.53,15.52,15.53,36699.0
2018-05-30 14:25:00,15.53,15.53,15.52,15.53,2935.0,15.53,15.53,15.52,15.53,2935.0
2018-05-30 14:30:00,15.53,15.53,15.52,15.53,15436.0,15.53,15.53,15.52,15.53,15436.0
2018-05-30 14:35:00,15.53,15.53,15.52,15.53,12116.0,15.53,15.53,15.52,15.53,12116.0
2018-05-30 14:40:00,15.53,15.54,15.52,15.53,32768.0,15.53,15.54,15.52,15.53,32768.0
2018-05-30 14:45:00,15.54,15.54,15.53,15.54,4210.0,15.54,15.54,15.53,15.54,4210.0
2018-05-30 14:50:00,15.54,15.55,15.53,15.54,29616.0,15.54,15.55,15.53,15.54,29616.0
2018-05-30 14:55:00,15.54,15.55,15.54,15.55,22971.0,15.54,15.55,15.54,15.55,22971.0
2018-05-30 15:00:00,15.55,15.55,15.54,15.54,18883.0,15.55,15.55,15.54,15.54,18883.0
2018-05-30 15:05:00,15.54,15.55,15.54,15.54,11727.0,15.54,15.55,15.54,15.54,11727.0
2018-05-30 15:10:00,15.55,15.55,15.54,15.54,46063.0,15.55,15.55,15.54,15.54,46063.0
2018-05-30 15:15:00,15.55,15.55,15.54,15.54,9157.0,15.55,15.55,15.54,15.54,9157.0
2018-05-30 15:20:00,15.55,15.55,15.54,15.54,15100.0,15.55,15.55,15.54,15.54,15100.0
2018-05-30 15:25:00,15.55,15.55,15.54,15.54,21114.0,15.55,15.55,15.54,15.54,21114.0
2018-05-30 15:30:00,15.54,15.55,15.54,15.54,25731.0,15.54,15.55,15.54,15.54,25731.0
2018-05-30 15:35:00,15.54,15.55,15.54,15.54,13751.0,15.54,15.55,15.54,15.54,13751.0
2018-05-30 15:40:00,15.54,15.55,15.54,15.55,28444.0,15.54,15.55,15.54,15.55,28444.0
2018-05-30 15:45:00,15.54,15.55,15.54,15.55,11277.0,15.54,15.55,15.54,15.55,11277.0
2018-05-30 15:50:00,15.54,15.55,15.54,15.54,59855.0,15.54,15.55,15.54,15.54,59855.0
2018-05-30 15:55:00,15.55,15.56,15.54,15.56,172295.0,15.55,15.56,15.54,15.56,172295.0
2018-05-31 09:30:00,15.53,15.57,15.53,15.56,111110.0,15.53,15.57,15.53,15.56,111110.0
2018-05-31 09:35:00,15.56,15.58,15.56,15.57,63900.0,15.56,15.58,15.56,15.57,63900.0
2018-05-31 09:40:00,15.58,15.58,15.54,15.54,65175.0,15.58,15.58,15.54,15.54,65175.0
2018-05-31 09:45:00,15.54,15.57,15.54,15.56,104750.0,15.54,15.57,15.54,15.56,104750.0
2018-05-31 09:50:00,15.56,15.58,15.55,15.56,58099.0,15.56,15.58,15.55,15.56,58099.0
2018-05-31 09:55:00,15.56,15.56,15.54,15.56,70542.0,15.56,15.56,15.54,15.56,70542.0
2018-05-31 10:00:00,15.56,15.6,15.56,15.59,160121.0,15.56,15.6,15.56,15.59,160121.0
2018-05-31 10:05:00,15.59,15.59,15.57,15.57,92285.0,15.59,15.59,15.57,15.57,92285.0
2018-05-31 10:10:00,15.58,15.58,15.57,15.58,68822.0,15.58,15.58,15.57,15.58,68822.0
2018-05-31 10:15:00,15.58,15.59,15.57,15.59,114044.0,15.58,15.59,15.57,15.59,114044.0
2018-05-31 10:20:00,15.58,15.59,15.57,15.58,48350.0,15.58,15.59,15.57,15.58,48350.0
2018-05-31 10:25:00,15.58,15.59,15.57,15.59,53039.0,15.58,15.59,15.57,15.59,53039.0
2018-05-31 10:30:00,15.59,15.6,15.58,15.58,57640.0,15.59,15.6,15.58,15.58,57640.0
2018-05-31 10:35:00,15.58,15.59,15.57,15.58,88150.0,15.58,15.59,15.57,15.58,88150.0
2018-05-31 10:40:00,15.58,15.58,15.57,15.58,15215.0,15.58,15.58,15.57,15.58,15215.0
2018-05-31 10:45:00,15.58,15.58,15.55,15.56,56141.0,15.58,15.58,15.55,15.56,56141.0
2018-05-31 10:50:00,15.56,15.58,15.55,15.57,86375.0,15.56,15.58,15.55,15.57,86375.0
2018-05-31 10:55:00,15.57,15.59,15.56,15.57,106976.0,15.57,15.59,15.56,15.57,106976.0
2018-05-31 11:00:00,15.57,15.57,15.55,15.57,41011.0,15.57,15.57,15.55,15.57,41011.0
2018-05-31 11:05:00,15.57,15.57,15.54,15.56,84976.0,15.57,15.57,15.54,15.56,84976.0
2018-05-31 11:10:00,15.56,15.56,15.54,15.54,75186.0,15.56,15.56,15.54,15.54,75186.0
2018-05-31 11:15:00,15.54,15.55,15.53,15.54,116497.0,15.54,15.55,15.53,15.54,116497.0
2018-05-31 11:20:00,15.54,15.55,15.53,15.53,56412.0,15.54,15.55,15.53,15.53,56412.0
2018-05-31 11:25:00,15.53,15.54,15.52,15.53,51750.0,15.53,15.54,15.52,15.53,51750.0
2018-05-31 11:30:00,15.54,15.54,15.52,15.53,62811.0,15.54,15.54,15.52,15.53,62811.0
2018-05-31 11:35:00,15.54,15.54,15.52,15.54,67004.0,15.54,15.54,15.52,15.54,67004.0
2018-05-31 11:40:00,15.54,15.54,15.52,15.54,111177.0,15.54,15.54,15.52,15.54,111177.0
2018-05-31 11:45:00,15.54,15.55,15.53,15.54,62830.0,15.54,15.55,15.53,15.54,62830.0
2018-05-31 11:50:00,15.54,15.54,15.53,15.54,56578.0,15.54,15.54,15.53,15.54,56578.0
2018-05-31 11:55:00,15.54,15.54,15.53,15.53,27950.0,15.54,15.54,15.53,15.53,27950.0
2018-05-31 12:00:00,15.54,15.54,15.53,15.54,130678.0,15.54,15.54,15.53,15.54,130678.0
2018-05-31 12:05:00,15.53,15.54,15.53,15.53,137795.0,15.53,15.54,15.53,15.53,137795.0
2018-05-31 12:10:00,15.54,15.54,15.53,15.54,18374.0,15.54,15.54,15.53,15.54,18374.0
2018-05-31 12:15:00,15.54,15.54,15.53,15.53,6200.0,15.54,15.54,15.53,15.53,6200.0
2018-05-31 12:20:00,15.53,15.54,15.53,15.54,6752.0,15.53,15.54,15.53,15.54,6752.0
2018-05-31 12:25:00,15.54,15.54,15.53,15.54,13500.0,15.54,15.54,15.53,15.54,13500.0
2018-05-31 12:30:00,15.54,15.54,15.53,15.54,2333.0,15.54,15.54,15.53,15.54,2333.0
2018-05-31 12:35:00,15.54,15.55,15.53,15.54,193264.0,15.54,15.55,15.53,15.54,193264.0
2018-05-31 12:40:00,15.54,15.55,15.54,15.54,7503.0,15.54,15.55,15.54,15.54,7503.0
2018-05-31 12:45:00,15.54,15.55,15.54,15.54,30775.0,15.54,15.55,15.54,15.54,30775.0
2018-05-31 12:50:00,15.55,15.55,15.53,15.53,12180.0,15.55,15.55,15.53,15.53,12180.0
2018-05-31 12:55:00,15.53,15.54,15.52,15.54,54596.0,15.53,15.54,15.52,15.54,54596.0
2018-05-31 13:00:00,15.53,15.54,15.52,15.53,89250.0,15.53,15.54,15.52,15.53,89250.0
2018-05-31 13:05:00,15.53,15.54,15.53,15.54,7720.0,15.53,15.54,15.53,15.54,7720.0
2018-05-31 13:10:00,15.53,15.55,15.53,15.53,179693.0,15.53,15.55,15.53,15.53,179693.0
2018-05-31 13:15:00,15.53,15.54,15.51,15.52,45493.0,15.53,15.54,15.51,15.52,45493.0
2018-05-31 13:20:00,15.52,15.52,15.48,15.48,225916.0,15.52,15.52,15.48,15.48,225916.0
2018-05-31 13:25:00,15.48,15.5,15.47,15.5,133989.0,15.48,15.5,15.47,15.5,133989.0
2018-05-31 13:30:00,15.5,15.5,15.49,15.49,12115.0,15.5,15.5,15.49,15.49,12115.0
2018-05-31 13:35:00,15.5,15.51,15.49,15.51,32830.0,15.5,15.51,15.49,15.51,32830.0
2018-05-31 13:40:00,15.5,15.51,15.49,15.49,51737.0,15.5,15.51,15.49,15.49,51737.0
2018-05-31 13:45:00,15.5,15.5,15.49,15.5,37680.0,15.5,15.5,15.49,15.5,37680.0
2018-05-31 13:50:00,15.5,15.5,15.49,15.5,6350.0,15.5,15.5,15.49,15.5,6350.0
2018-05-31 13:55:00,15.49,15.5,15.49,15.49,18112.0,15.49,15.5,15.49,15.49,18112.0
2018-05-31 14:00:00,15.49,15.49,15.47,15.48,111860.0,15.49,15.49,15.47,15.48,111860.0
2018-05-31 14:05:00,15.48,15.49,15.48,15.49,17357.0,15.48,15.49,15.48,15.49,17357.0
2018-05-31 14:10:00,15.48,15.49,15.48,15.48,32387.0,15.48,15.49,15.48,15.48,32387.0
2018-05-31 14:15:00,15.48,15.49,15.48,15.48,79445.0,15.48,15.49,15.48,15.48,79445.0
2018-05-31 14:20:00,15.48,15.48,15.46,15.47,109357.0,15.48,15.48,15.46,15.47,109357.0
2018-05-31 14:25:00,15.47,15.48,15.46,15.47,64153.0,15.47,15.48,15.46,15.47,64153.0
2018-05-31 14:30:00,15.47,15.48,15.45,15.46,93750.0,15.47,15.48,15.45,15.46,93750.0
2018-05-31 14:35:00,15.46,15.46,15.45,15.45,53471.0,15.46,15.46,15.45,15.45,53471.0
2018-05-31 14:40:00,15.46,15.47,15.46,15.47,59883.0,15.46,15.47,15.46,15.47,59883.0
2018-05-31 14:45:00,15.46,15.48,15.45,15.47,132805.0,15.46,15.48,15.45,15.47,132805.0
2018-05-31 14:50:00,15.47,15.48,15.47,15.47,24245.0,15.47,15.48,15.47,15.47,24245.0
2018-05-31 14:55:00,15.48,15.48,15.45,15.46,105904.0,15.48,15.48,15.45,15.46,105904.0
2018-05-31 15:00:00,15.46,15.46,15.45,15.46,39987.0,15.46,15.46,15.45,15.46,39987.0
2018-05-31 15:05:00,15.46,15.47,15.45,15.46,57629.0,15.46,15.47,15.45,15.46,57629.0
2018-05-31 15:10:00,15.46,15.47,15.46,15.46,18624.0,15.46,15.47,15.46,15.46,18624.0
2018-05-31 15:15:00,15.46,15.47,15.46,15.46,8250.0,15.46,15.47,15.46,15.46,8250.0
2018-05-31 15:20:00,15.46,15.47,15.46,15.46,7474.0,15.46,15.47,15.46,15.46,7474.0
2018-05-31 15:25:00,15.46,15.47,15.45,15.46,64913.0,15.46,15.47,15.45,15.46,64913.0
2018-05-31 15:30:00,15.46,15.46,15.45,15.45,56707.0,15.46,15.46,15.45,15.45,56707.0
2018-05-31 15:35:00,15.45,15.46,15.45,15.46,19496.0,15.45,15.46,15.45,15.46,19496.0
2018-05-31 15:40:00,15.45,15.46,15.45,15.45,20181.0,15.45,15.46,15.45,15.45,20181.0
2018-05-31 15:45:00,15.45,15.46,15.45,15.45,50918.0,15.45,15.46,15.45,15.45,50918.0
2018-05-31 15:50:00,15.45,15.46,15.45,15.46,76622.0,15.45,15.46,15.45,15.46,76622.0
2018-05-31 15:55:00,15.46,15.47,15.46,15.46,261233.0,15.46,15.47,15.46,15.46,261233.0
2018-06-01 09:30:00,15.46,15.46,15.44,15.46,141850.0,15.46,15.46,15.44,15.46,141850.0
2018-06-01 09:35:00,15.45,15.47,15.45,15.45,100886.0,15.45,15.47,15.45,15.45,100886.0
2018-06-01 09:40:00,15.45,15.47,15.45,15.46,47001.0,15.45,15.47,15.45,15.46,47001.0
2018-06-01 09:45:00,15.47,15.49,15.47,15.48,149395.0,15.47,15.49,15.47,15.48,149395.0
2018-06-01 09:50:00,15.48,15.51,15.48,15.5,58864.0,15.48,15.51,15.48,15.5,58864.0
2018-06-01 09:55:00,15.5,15.51,15.48,15.49,79101.0,15.5,15.51,15.48,15.49,79101.0
2018-06-01 10:00:00,15.49,15.51,15.48,15.5,256928.0,15.49,15.51,15.48,15.5,256928.0
2018-06-01 10:05:00,15.5,15.51,15.49,15.5,174655.0,15.5,15.51,15.49,15.5,174655.0
2018-06-01 10:10:00,15.5,15.5,15.47,15.48,266335.0,15.5,15.5,15.47,15.48,266335.0
2018-06-01 10:15:00,15.47,15.48,15.45,15.47,332328.0,15.47,15.48,15.45,15.47,332328.0
2018-06-01 10:20:00,15.47,15.49,15.46,15.49,103991.0,15.47,15.49,15.46,15.49,103991.0
2018-06-01 10:25:00,15.48,15.49,15.47,15.47,80535.0,15.48,15.49,15.47,15.47,80535.0
2018-06-01 10:30:00,15.47,15.48,15.46,15.47,142249.0,15.47,15.48,15.46,15.47,142249.0
2018-06-01 10:35:00,15.46,15.47,15.45,15.46,102785.0,15.46,15.47,15.45,15.46,102785.0
2018-06-01 10:40:00,15.46,15.47,15.45,15.46,89934.0,15.46,15.47,15.45,15.46,89934.0
2018-06-01 10:45:00,15.45,15.48,15.45,15.46,97955.0,15.45,15.48,15.45,15.46,97955.0
2018-06-01 10:50:00,15.47,15.49,15.47,15.48,73762.0,15.47,15.49,15.47,15.48,73762.0
2018-06-01 10:55:00,15.49,15.5,15.48,15.5,61287.0,15.49,15.5,15.48,15.5,61287.0
2018-06-01 11:00:00,15.5,15.51,15.49,15.51,108407.0,15.5,15.51,15.49,15.51,108407.0
2018-06-01 11:05:00,15.5,15.51,15.49,15.51,61915.0,15.5,15.51,15.49,15.51,61915.0
2018-06-01 11:10:00,15.5,15.54,15.5,15.54,253152.0,15.5,15.54,15.5,15.54,253152.0
2018-06-01 11:15:00,15.53,15.54,15.52,15.52,133484.0,15.53,15.54,15.52,15.52,133484.0
2018-06-01 11:20:00,15.52,15.52,15.51,15.52,33362.0,15.52,15.52,15.51,15.52,33362.0
2018-06-01 11:25:00,15.52,15.52,15.5,15.51,106621.0,15.52,15.52,15.5,15.51,106621.0
2018-06-01 11:30:00,15.51,15.52,15.5,15.52,45910.0,15.51,15.52,15.5,15.52,45910.0
2018-06-01 11:35:00,15.52,15.52,15.49,15.5,66479.0,15.52,15.52,15.49,15.5,66479.0
2018-06-01 11:40:00,15.5,15.51,15.49,15.5,31632.0,15.5,15.51,15.49,15.5,31632.0
2018-06-01 11:45:00,15.5,15.51,15.49,15.5,56070.0,15.5,15.51,15.49,15.5,56070.0
2018-06-01 11:50:00,15.5,15.52,15.5,15.52,15321.0,15.5,15.52,15.5,15.52,15321.0
2018-06-01 11:55:00,15.51,15.51,15.49,15.5,36328.0,15.51,15.51,15.49,15.5,36328.0
2018-06-01 12:00:00,15.5,15.51,15.49,15.5,36211.0,15.5,15.51,15.49,15.5,36211.0
2018-06-01 12:05:00,15.5,15.51,15.49,15.51,10788.0,15.5,15.51,15.49,15.51,10788.0
2018-06-01 12:10:00,15.5,15.52,15.5,15.51,147279.0,15.5,15.52,15.5,15.51,147279.0
2018-06-01 12:15:00,15.5,15.51,15.49,15.5,53201.0,15.5,15.51,15.49,15.5,53201.0
2018-06-01 12:20:00,15.5,15.5,15.49,15.5,4899.0,15.5,15.5,15.49,15.5,4899.0
2018-06-01 12:25:00,15.5,15.5,15.49,15.5,16008.0,15.5,15.5,15.49,15.5,16008.0
2018-06-01 12:30:00,15.51,15.51,15.5,15.51,17210.0,15.51,15.51,15.5,15.51,17210.0
2018-06-01 12:35:00,15.51,15.51,15.5,15.5,47835.0,15.51,15.51,15.5,15.5,47835.0
2018-06-01 12:40:00,15.5,15.5,15.49,15.49,16344.0,15.5,15.5,15.49,15.49,16344.0
2018-06-01 12:45:00,15.49,15.49,15.47,15.47,60244.0,15.49,15.49,15.47,15.47,60244.0
2018-06-01 12:50:00,15.47,15.48,15.46,15.47,33061.0,15.47,15.48,15.46,15.47,33061.0
2018-06-01 12:55:00,15.47,15.48,15.47,15.47,49274.0,15.47,15.48,15.47,15.47,49274.0
2018-06-01 13:00:00,15.48,15.49,15.47,15.49,17635.0,15.48,15.49,15.47,15.49,17635.0
2018-06-01 13:05:00,15.48,15.49,15.47,15.48,26113.0,15.48,15.49,15.47,15.48,26113.0
2018-06-01 13:10:00,15.48,15.48,15.46,15.46,41901.0,15.48,15.48,15.46,15.46,41901.0
2018-06-01 13:15:00,15.46,15.48,15.46,15.47,46726.0,15.46,15.48,15.46,15.47,46726.0
2018-06-01 13:20:00,15.47,15.48,15.46,15.48,73715.0,15.47,15.48,15.46,15.48,73715.0
2018-06-01 13:25:00,15.47,15.48,15.46,15.47,72514.0,15.47,15.48,15.46,15.47,72514.0
2018-06-01 13:30:00,15.48,15.48,15.46,15.46,23481.0,15.48,15.48,15.46,15.46,23481.0
2018-06-01 13:35:00,15.47,15.47,15.46,15.47,9197.0,15.47,15.47,15.46,15.47,9197.0
2018-06-01 13:40:00,15.47,15.47,15.46,15.46,8339.0,15.47,15.47,15.46,15.46,8339.0
2018-06-01 13:45:00,15.46,15.47,15.45,15.46,60043.0,15.46,15.47,15.45,15.46,60043.0
2018-06-01 13:50:00,15.46,15.46,15.45,15.46,48421.0,15.46,15.46,15.45,15.46,48421.0
2018-06-01 13:55:00,15.46,15.46,15.45,15.46,10110.0,15.46,15.46,15.45,15.46,10110.0
2018-06-01 14:00:00,15.46,15.47,15.45,15.46,65894.0,15.46,15.47,15.45,15.46,65894.0
2018-06-01 14:05:00,15.46,15.47,15.45,15.46,37638.0,15.46,15.47,15.45,15.46,37638.0
2018-06-01 14:10:00,15.46,15.47,15.45,15.46,22726.0,15.46,15.47,15.45,15.46,22726.0
2018-06-01 14:15:00,15.46,15.46,15.45,15.45,27055.0,15.46,15.46,15.45,15.45,27055.0
2018-06-01 14:20:00,15.45,15.46,15.45,15.45,37728.0,15.45,15.46,15.45,15.45,37728.0
2018-06-01 14:25:00,15.46,15.46,15.45,15.46,9111.0,15.46,15.46,15.45,15.46,9111.0
2018-06-01 14:30:00,15.46,15.46,15.45,15.46,13515.0,15.46,15.46,15.45,15.46,13515.0
2018-06-01 14:35:00,15.46,15.46,15.44,15.44,81570.0,15.46,15.46,15.44,15.44,81570.0
2018-06-01 14:40:00,15.44,15.45,15.44,15.44,40455.0,15.44,15.45,15.44,15.44,40455.0
2018-06-01 14:45:00,15.44,15.45,15.44,15.45,40298.0,15.44,15.45,15.44,15.45,40298.0
2018-06-01 14:50:00,15.45,15.45,15.43,15.44,84456.0,15.45,15.45,15.43,15.44,84456.0
2018-06-01 14:55:00,15.43,15.44,15.42,15.43,128908.0,15.43,15.44,15.42,15.43,128908.0
2018-06-01 15:00:00,15.43,15.44,15.42,15.43,160531.0,15.43,15.44,15.42,15.43,160531.0
2018-06-01 15:05:00,15.43,15.43,15.42,15.42,70167.0,15.43,15.43,15.42,15.42,70167.0
2018-06-01 15:10:00,15.43,15.43,15.41,15.42,79344.0,15.43,15.43,15.41,15.42,79344.0
2018-06-01 15:15:00,15.42,15.43,15.41,15.43,52082.0,15.42,15.43,15.41,15.43,52082.0
2018-06-01 15:20:00,15.42,15.43,15.41,15.41,57855.0,15.42,15.43,15.41,15.41,57855.0
2018-06-01 15:25:00,15.42,15.42,15.41,15.42,88530.0,15.42,15.42,15.41,15.42,88530.0
2018-06-01 15:30:00,15.41,15.42,15.41,15.42,67482.0,15.41,15.42,15.41,15.42,67482.0
2018-06-01 15:35:00,15.42,15.43,15.41,15.42,57194.0,15.42,15.43,15.41,15.42,57194.0
2018-06-01 15:40:00,15.42,15.43,15.42,15.43,38272.0,15.42,15.43,15.42,15.43,38272.0
2018-06-01 15:45:00,15.43,15.44,15.42,15.44,101904.0,15.43,15.44,15.42,15.44,101904.0
2018-06-01 15:50:00,15.44,15.44,15.43,15.44,100531.0,15.44,15.44,15.43,15.44,100531.0
2018-06-01 15:55:00,15.44,15.44,15.43,15.43,304891.0,15.44,15.44,15.43,15.43,304891.0
2018-06-04 09:30:00,15.53,15.56,15.53,15.55,203173.0,15.53,15.56,15.53,15.55,203173.0
2018-06-04 09:35:00,15.55,15.56,15.53,15.54,179221.0,15.55,15.56,15.53,15.54,179221.0
2018-06-04 09:40:00,15.54,15.55,15.52,15.53,102495.0,15.54,15.55,15.52,15.53,102495.0
2018-06-04 09:45:00,15.53,15.54,15.5,15.51,90955.0,15.53,15.54,15.5,15.51,90955.0
2018-06-04 09:50:00,15.51,15.52,15.5,15.52,54896.0,15.51,15.52,15.5,15.52,54896.0
2018-06-04 09:55:00,15.51,15.53,15.51,15.52,95411.0,15.51,15.53,15.51,15.52,95411.0
2018-06-04 10:00:00,15.52,15.53,15.51,15.52,60784.0,15.52,15.53,15.51,15.52,60784.0
2018-06-04 10:05:00,15.53,15.53,15.49,15.5,148818.0,15.53,15.53,15.49,15.5,148818.0
2018-06-04 10:10:00,15.5,15.51,15.49,15.49,110774.0,15.5,15.51,15.49,15.49,110774.0
2018-06-04 10:15:00,15.49,15.52,15.49,15.52,44135.0,15.49,15.52,15.49,15.52,44135.0
2018-06-04 10:20:00,15.52,15.52,15.49,15.49,106683.0,15.52,15.52,15.49,15.49,106683.0
2018-06-04 10:25:00,15.5,15.52,15.5,15.51,71746.0,15.5,15.52,15.5,15.51,71746.0
2018-06-04 10:30:00,15.5,15.51,15.5,15.51,40815.0,15.5,15.51,15.5,15.51,40815.0
2018-06-04 10:35:00,15.51,15.52,15.5,15.51,106170.0,15.51,15.52,15.5,15.51,106170.0
2018-06-04 10:40:00,15.51,15.52,15.5,15.51,68385.0,15.51,15.52,15.5,15.51,68385.0
2018-06-04 10:45:00,15.51,15.52,15.51,15.52,29988.0,15.51,15.52,15.51,15.52,29988.0
2018-06-04 10:50:00,15.51,15.53,15.5,15.5,390547.0,15.51,15.53,15.5,15.5,390547.0
2018-06-04 10:55:00,15.5,15.5,15.49,15.49,10750.0,15.5,15.5,15.49,15.49,10750.0
2018-06-04 11:00:00,15.49,15.5,15.49,15.5,6807.0,15.49,15.5,15.49,15.5,6807.0
2018-06-04 11:05:00,15.49,15.5,15.47,15.48,40357.0,15.49,15.5,15.47,15.48,40357.0
2018-06-04 11:10:00,15.47,15.48,15.46,15.47,75844.0,15.47,15.48,15.46,15.47,75844.0
2018-06-04 11:15:00,15.47,15.48,15.46,15.47,87814.0,15.47,15.48,15.46,15.47,87814.0
2018-06-04 11:20:00,15.47,15.48,15.47,15.47,21619.0,15.47,15.48,15.47,15.47,21619.0
2018-06-04 11:25:00,15.47,15.48,15.47,15.47,21788.0,15.47,15.48,15.47,15.47,21788.0
2018-06-04 11:30:00,15.47,15.48,15.47,15.48,18706.0,15.47,15.48,15.47,15.48,18706.0
2018-06-04 11:35:00,15.48,15.48,15.46,15.46,39179.0,15.48,15.48,15.46,15.46,39179.0
2018-06-04 11:40:00,15.47,15.48,15.46,15.47,49246.0,15.47,15.48,15.46,15.47,49246.0
2018-06-04 11:45:00,15.47,15.48,15.47,15.48,18172.0,15.47,15.48,15.47,15.48,18172.0
2018-06-04 11:50:00,15.48,15.48,15.47,15.48,29475.0,15.48,15.48,15.47,15.48,29475.0
2018-06-04 11:55:00,15.47,15.48,15.47,15.48,12399.0,15.47,15.48,15.47,15.48,12399.0
2018-06-04 12:00:00,15.48,15.48,15.46,15.47,46688.0,15.48,15.48,15.46,15.47,46688.0
2018-06-04 12:05:00,15.47,15.48,15.46,15.47,33720.0,15.47,15.48,15.46,15.47,33720.0
2018-06-04 12:10:00,15.47,15.48,15.47,15.47,12567.0,15.47,15.48,15.47,15.47,12567.0
2018-06-04 12:15:00,15.47,15.48,15.47,15.47,25600.0,15.47,15.48,15.47,15.47,25600.0
2018-06-04 12:20:00,15.47,15.48,15.46,15.46,27920.0,15.47,15.48,15.46,15.46,27920.0
2018-06-04 12:25:00,15.47,15.48,15.47,15.48,30670.0,15.47,15.48,15.47,15.48,30670.0
2018-06-04 12:30:00,15.48,15.48,15.47,15.48,21582.0,15.48,15.48,15.47,15.48,21582.0
2018-06-04 12:35:00,15.47,15.48,15.47,15.48,16606.0,15.47,15.48,15.47,15.48,16606.0
2018-06-04 12:40:00,15.48,15.48,15.47,15.48,12039.0,15.48,15.48,15.47,15.48,12039.0
2018-06-04 12:45:00,15.48,15.48,15.47,15.48,4700.0,15.48,15.48,15.47,15.48,4700.0
2018-06-04 12:50:00,15.48,15.48,15.46,15.46,26158.0,15.48,15.48,15.46,15.46,26158.0
2018-06-04 12:55:00,15.47,15.47,15.45,15.46,62066.0,15.47,15.47,15.45,15.46,62066.0
2018-06-04 13:00:00,15.46,15.47,15.45,15.46,23748.0,15.46,15.47,15.45,15.46,23748.0
2018-06-04 13:05:00,15.46,15.47,15.46,15.46,31750.0,15.46,15.47,15.46,15.46,31750.0
2018-06-04 13:10:00,15.46,15.47,15.46,15.46,21369.0,15.46,15.47,15.46,15.46,21369.0
2018-06-04 13:15:00,15.46,15.47,15.46,15.47,9744.0,15.46,15.47,15.46,15.47,9744.0
2018-06-04 13:20:00,15.46,15.47,15.45,15.46,171190.0,15.46,15.47,15.45,15.46,171190.0
2018-06-04 13:25:00,15.47,15.47,15.45,15.46,37814.0,15.47,15.47,15.45,15.46,37814.0
2018-06-04 13:30:00,15.45,15.46,15.45,15.46,8572.0,15.45,15.46,15.45,15.46,8572.0
2018-06-04 13:35:00,15.45,15.46,15.45,15.46,23136.0,15.45,15.46,15.45,15.46,23136.0
2018-06-04 13:40:00,15.46,15.46,15.45,15.46,6553.0,15.46,15.46,15.45,15.46,6553.0
2018-06-04 13:45:00,15.45,15.46,15.45,15.46,7549.0,15.45,15.46,15.45,15.46,7549.0
2018-06-04 13:50:00,15.46,15.46,15.45,15.46,5826.0,15.46,15.46,15.45,15.46,5826.0
2018-06-04 13:55:00,15.46,15.46,15.45,15.46,13021.0,15.46,15.46,15.45,15.46,13021.0
2018-06-04 14:00:00,15.46,15.46,15.45,15.45,15969.0,15.46,15.46,15.45,15.45,15969.0
2018-06-04 14:05:00,15.45,15.46,15.45,15.46,9758.0,15.45,15.46,15.45,15.46,9758.0
2018-06-04 14:10:00,15.46,15.46,15.45,15.46,15192.0,15.46,15.46,15.45,15.46,15192.0
2018-06-04 14:15:00,15.46,15.46,15.45,15.46,5894.0,15.46,15.46,15.45,15.46,5894.0
2018-06-04 14:20:00,15.46,15.46,15.45,15.46,1700.0,15.46,15.46,15.45,15.46,1700.0
2018-06-04 14:25:00,15.46,15.46,15.45,15.46,26099.0,15.46,15.46,15.45,15.46,26099.0
2018-06-04 14:30:00,15.46,15.46,15.44,15.44,76808.0,15.46,15.46,15.44,15.44,76808.0
2018-06-04 14:35:00,15.45,15.45,15.44,15.45,13089.0,15.45,15.45,15.44,15.45,13089.0
2018-06-04 14:40:00,15.45,15.46,15.44,15.45,57196.0,15.45,15.46,15.44,15.45,57196.0
2018-06-04 14:45:00,15.46,15.46,15.44,15.45,61218.0,15.46,15.46,15.44,15.45,61218.0
2018-06-04 14:50:00,15.45,15.45,15.44,15.45,37383.0,15.45,15.45,15.44,15.45,37383.0
2018-06-04 14:55:00,15.45,15.45,15.44,15.45,53890.0,15.45,15.45,15.44,15.45,53890.0
2018-06-04 15:00:00,15.44,15.45,15.44,15.44,18048.0,15.44,15.45,15.44,15.44,18048.0
2018-06-04 15:05:00,15.45,15.45,15.44,15.45,13945.0,15.45,15.45,15.44,15.45,13945.0
2018-06-04 15:10:00,15.45,15.45,15.44,15.45,31126.0,15.45,15.45,15.44,15.45,31126.0
2018-06-04 15:15:00,15.45,15.45,15.44,15.45,8678.0,15.45,15.45,15.44,15.45,8678.0
2018-06-04 15:20:00,15.45,15.45,15.44,15.45,39550.0,15.45,15.45,15.44,15.45,39550.0
2018-06-04 15:25:00,15.45,15.45,15.44,15.45,14756.0,15.45,15.45,15.44,15.45,14756.0
2018-06-04 15:30:00,15.45,15.45,15.44,15.44,25795.0,15.45,15.45,15.44,15.44,25795.0
2018-06-04 15:35:00,15.45,15.45,15.44,15.45,39486.0,15.45,15.45,15.44,15.45,39486.0
2018-06-04 15:40:00,15.45,15.45,15.44,15.45,13374.0,15.45,15.45,15.44,15.45,13374.0
2018-06-04 15:45:00,15.45,15.45,15.44,15.45,37295.0,15.45,15.45,15.44,15.45,37295.0
2018-06-04 15:50:00,15.44,15.45,15.44,15.45,20619.0,15.44,15.45,15.44,15.45,20619.0
2018-06-04 15:55:00,15.45,15.45,15.44,15.44,120219.0,15.45,15.45,15.44,15.44,120219.0
2018-06-05 09:30:00,15.47,15.5,15.47,15.47,124907.0,15.47,15.5,15.47,15.47,124907.0
2018-06-05 09:35:00,15.47,15.48,15.46,15.47,105795.0,15.47,15.48,15.46,15.47,105795.0
2018-06-05 09:40:00,15.47,15.49,15.47,15.48,75432.0,15.47,15.49,15.47,15.48,75432.0
2018-06-05 09:45:00,15.48,15.49,15.44,15.45,96604.0,15.48,15.49,15.44,15.45,96604.0
2018-06-05 09:50:00,15.46,15.46,15.45,15.45,31317.0,15.46,15.46,15.45,15.45,31317.0
2018-06-05 09:55:00,15.46,15.46,15.45,15.46,7345.0,15.46,15.46,15.45,15.46,7345.0
2018-06-05 10:00:00,15.46,15.46,15.44,15.44,78287.0,15.46,15.46,15.44,15.44,78287.0
2018-06-05 10:05:00,15.44,15.45,15.43,15.45,91477.0,15.44,15.45,15.43,15.45,91477.0
2018-06-05 10:10:00,15.44,15.46,15.44,15.45,76175.0,15.44,15.46,15.44,15.45,76175.0
2018-06-05 10:15:00,15.45,15.47,15.45,15.46,100912.0,15.45,15.47,15.45,15.46,100912.0
2018-06-05 10:20:00,15.47,15.48,15.46,15.47,128527.0,15.47,15.48,15.46,15.47,128527.0
2018-06-05 10:25:00,15.48,15.48,15.47,15.47,195584.0,15.48,15.48,15.47,15.47,195584.0
2018-06-05 10:30:00,15.47,15.49,15.47,15.49,107869.0,15.47,15.49,15.47,15.49,107869.0
2018-06-05 10:35:00,15.49,15.49,15.47,15.48,91090.0,15.49,15.49,15.47,15.48,91090.0
2018-06-05 10:40:00,15.47,15.49,15.47,15.49,26926.0,15.47,15.49,15.47,15.49,26926.0
2018-06-05 10:45:00,15.49,15.5,15.48,15.49,85612.0,15.49,15.5,15.48,15.49,85612.0
2018-06-05 10:50:00,15.5,15.5,15.49,15.5,43525.0,15.5,15.5,15.49,15.5,43525.0
2018-06-05 10:55:00,15.49,15.51,15.49,15.51,109660.0,15.49,15.51,15.49,15.51,109660.0
2018-06-05 11:00:00,15.51,15.51,15.5,15.5,78662.0,15.51,15.51,15.5,15.5,78662.0
2018-06-05 11:05:00,15.51,15.53,15.51,15.52,172681.0,15.51,15.53,15.51,15.52,172681.0
2018-06-05 11:10:00,15.52,15.54,15.51,15.52,208247.0,15.52,15.54,15.51,15.52,208247.0
2018-06-05 11:15:00,15.53,15.54,15.52,15.54,40049.0,15.53,15.54,15.52,15.54,40049.0
2018-06-05 11:20:00,15.54,15.55,15.52,15.52,143371.0,15.54,15.55,15.52,15.52,143371.0
2018-06-05 11:25:00,15.52,15.53,15.51,15.53,130459.0,15.52,15.53,15.51,15.53,130459.0
2018-06-05 11:30:00,15.54,15.54,15.52,15.54,116436.0,15.54,15.54,15.52,15.54,116436.0
2018-06-05 11:35:00,15.54,15.55,15.53,15.54,61563.0,15.54,15.55,15.53,15.54,61563.0
2018-06-05 11:40:00,15.54,15.54,15.53,15.54,70192.0,15.54,15.54,15.53,15.54,70192.0
2018-06-05 11:45:00,15.54,15.54,15.52,15.53,49128.0,15.54,15.54,15.52,15.53,49128.0
2018-06-05 11:50:00,15.52,15.53,15.51,15.52,31142.0,15.52,15.53,15.51,15.52,31142.0
2018-06-05 11:55:00,15.52,15.53,15.51,15.53,38590.0,15.52,15.53,15.51,15.53,38590.0
2018-06-05 12:00:00,15.52,15.53,15.51,15.52,115405.0,15.52,15.53,15.51,15.52,115405.0
2018-06-05 12:05:00,15.52,15.53,15.51,15.51,30701.0,15.52,15.53,15.51,15.51,30701.0
2018-06-05 12:10:00,15.52,15.53,15.51,15.52,73192.0,15.52,15.53,15.51,15.52,73192.0
2018-06-05 12:15:00,15.53,15.53,15.52,15.53,33931.0,15.53,15.53,15.52,15.53,33931.0
2018-06-05 12:20:00,15.53,15.55,15.52,15.54,245110.0,15.53,15.55,15.52,15.54,245110.0
2018-06-05 12:25:00,15.54,15.56,15.53,15.56,96314.0,15.54,15.56,15.53,15.56,96314.0
2018-06-05 12:30:00,15.55,15.57,15.55,15.55,116367.0,15.55,15.57,15.55,15.55,116367.0
2018-06-05 12:35:00,15.55,15.55,15.54,15.54,148084.0,15.55,15.55,15.54,15.54,148084.0
2018-06-05 12:40:00,15.54,15.55,15.53,15.53,137849.0,15.54,15.55,15.53,15.53,137849.0
2018-06-05 12:45:00,15.54,15.54,15.53,15.54,28240.0,15.54,15.54,15.53,15.54,28240.0
2018-06-05 12:50:00,15.53,15.54,15.53,15.53,23292.0,15.53,15.54,15.53,15.53,23292.0
2018-06-05 12:55:00,15.54,15.54,15.53,15.54,46288.0,15.54,15.54,15.53,15.54,46288.0
2018-06-05 13:00:00,15.54,15.56,15.53,15.55,42500.0,15.54,15.56,15.53,15.55,42500.0
2018-06-05 13:05:00,15.56,15.56,15.55,15.56,21609.0,15.56,15.56,15.55,15.56,21609.0
2018-06-05 13:10:00,15.56,15.56,15.55,15.56,11659.0,15.56,15.56,15.55,15.56,11659.0
2018-06-05 13:15:00,15.56,15.56,15.55,15.56,25308.0,15.56,15.56,15.55,15.56,25308.0
2018-06-05 13:20:00,15.56,15.56,15.54,15.56,107813.0,15.56,15.56,15.54,15.56,107813.0
2018-06-05 13:25:00,15.56,15.56,15.54,15.54,31032.0,15.56,15.56,15.54,15.54,31032.0
2018-06-05 13:30:00,15.55,15.56,15.54,15.56,37416.0,15.55,15.56,15.54,15.56,37416.0
2018-06-05 13:35:00,15.55,15.56,15.54,15.55,96045.0,15.55,15.56,15.54,15.55,96045.0
2018-06-05 13:40:00,15.55,15.56,15.54,15.54,68015.0,15.55,15.56,15.54,15.54,68015.0
2018-06-05 13:45:00,15.55,15.56,15.54,15.56,135317.0,15.55,15.56,15.54,15.56,135317.0
2018-06-05 13:50:00,15.55,15.56,15.54,15.54,39627.0,15.55,15.56,15.54,15.54,39627.0
2018-06-05 13:55:00,15.53,15.56,15.53,15.56,44853.0,15.53,15.56,15.53,15.56,44853.0
2018-06-05 14:00:00,15.55,15.56,15.55,15.55,21560.0,15.55,15.56,15.55,15.55,21560.0
2018-06-05 14:05:00,15.55,15.56,15.54,15.54,337848.0,15.55,15.56,15.54,15.54,337848.0
2018-06-05 14:10:00,15.54,15.55,15.54,15.54,22965.0,15.54,15.55,15.54,15.54,22965.0
2018-06-05 14:15:00,15.54,15.55,15.54,15.54,33232.0,15.54,15.55,15.54,15.54,33232.0
2018-06-05 14:20:00,15.54,15.55,15.54,15.54,24370.0,15.54,15.55,15.54,15.54,24370.0
2018-06-05 14:25:00,15.55,15.55,15.53,15.54,50000.0,15.55,15.55,15.53,15.54,50000.0
2018-06-05 14:30:00,15.54,15.54,15.53,15.54,11295.0,15.54,15.54,15.53,15.54,11295.0
2018-06-05 14:35:00,15.54,15.54,15.53,15.54,7650.0,15.54,15.54,15.53,15.54,7650.0
2018-06-05 14:40:00,15.54,15.54,15.53,15.54,9500.0,15.54,15.54,15.53,15.54,9500.0
2018-06-05 14:45:00,15.54,15.54,15.53,15.54,13480.0,15.54,15.54,15.53,15.54,13480.0
2018-06-05 14:50:00,15.53,15.54,15.53,15.54,9905.0,15.53,15.54,15.53,15.54,9905.0
2018-06-05 14:55:00,15.53,15.54,15.52,15.53,53318.0,15.53,15.54,15.52,15.53,53318.0
2018-06-05 15:00:00,15.53,15.53,15.52,15.53,50803.0,15.53,15.53,15.52,15.53,50803.0
2018-06-05 15:05:00,15.52,15.53,15.52,15.52,29136.0,15.52,15.53,15.52,15.52,29136.0
2018-06-05 15:10:00,15.53,15.53,15.52,15.53,24571.0,15.53,15.53,15.52,15.53,24571.0
2018-06-05 15:15:00,15.53,15.53,15.52,15.53,85971.0,15.53,15.53,15.52,15.53,85971.0
2018-06-05 15:20:00,15.53,15.53,15.52,15.53,12683.0,15.53,15.53,15.52,15.53,12683.0
2018-06-05 15:25:00,15.53,15.53,15.52,15.53,21800.0,15.53,15.53,15.52,15.53,21800.0
2018-06-05 15:30:00,15.53,15.53,15.52,15.53,32699.0,15.53,15.53,15.52,15.53,32699.0
2018-06-05 15:35:00,15.53,15.55,15.52,15.54,225558.0,15.53,15.55,15.52,15.54,225558.0
2018-06-05 15:40:00,15.54,15.54,15.53,15.53,16800.0,15.54,15.54,15.53,15.53,16800.0
2018-06-05 15:45:00,15.53,15.54,15.52,15.53,52695.0,15.53,15.54,15.52,15.53,52695.0
2018-06-05 15:50:00,15.53,15.53,15.52,15.53,61668.0,15.53,15.53,15.52,15.53,61668.0
2018-06-05 15:55:00,15.53,15.53,15.52,15.53,243080.0,15.53,15.53,15.52,15.53,243080.0
2018-06-06 09:30:00,15.7,15.74,15.7,15.72,624693.0,15.7,15.74,15.7,15.72,624693.0
2018-06-06 09:35:00,15.72,15.73,15.71,15.73,122912.0,15.72,15.73,15.71,15.73,122912.0
2018-06-06 09:40:00,15.73,15.74,15.7,15.71,175321.0,15.73,15.74,15.7,15.71,175321.0
2018-06-06 09:45:00,15.71,15.75,15.7,15.74,453826.0,15.71,15.75,15.7,15.74,453826.0
2018-06-06 09:50:00,15.75,15.76,15.73,15.75,309220.0,15.75,15.76,15.73,15.75,309220.0
2018-06-06 09:55:00,15.75,15.75,15.73,15.74,188501.0,15.75,15.75,15.73,15.74,188501.0
2018-06-06 10:00:00,15.74,15.75,15.72,15.73,152304.0,15.74,15.75,15.72,15.73,152304.0
2018-06-06 10:05:00,15.73,15.74,15.72,15.73,114890.0,15.73,15.74,15.72,15.73,114890.0
2018-06-06 10:10:00,15.74,15.74,15.71,15.72,227686.0,15.74,15.74,15.71,15.72,227686.0
2018-06-06 10:15:00,15.73,15.74,15.72,15.73,181053.0,15.73,15.74,15.72,15.73,181053.0
2018-06-06 10:20:00,15.73,15.74,15.72,15.73,72084.0,15.73,15.74,15.72,15.73,72084.0
2018-06-06 10:25:00,15.73,15.73,15.7,15.7,202854.0,15.73,15.73,15.7,15.7,202854.0
2018-06-06 10:30:00,15.7,15.71,15.68,15.69,83882.0,15.7,15.71,15.68,15.69,83882.0
2018-06-06 10:35:00,15.69,15.69,15.67,15.68,155228.0,15.69,15.69,15.67,15.68,155228.0
2018-06-06 10:40:00,15.69,15.71,15.68,15.7,153096.0,15.69,15.71,15.68,15.7,153096.0
2018-06-06 10:45:00,15.71,15.72,15.7,15.71,89639.0,15.71,15.72,15.7,15.71,89639.0
2018-06-06 10:50:00,15.71,15.72,15.7,15.7,162011.0,15.71,15.72,15.7,15.7,162011.0
2018-06-06 10:55:00,15.7,15.72,15.69,15.71,188216.0,15.7,15.72,15.69,15.71,188216.0
2018-06-06 11:00:00,15.72,15.72,15.71,15.72,98956.0,15.72,15.72,15.71,15.72,98956.0
2018-06-06 11:05:00,15.72,15.72,15.71,15.72,186457.0,15.72,15.72,15.71,15.72,186457.0
2018-06-06 11:10:00,15.72,15.72,15.7,15.71,109294.0,15.72,15.72,15.7,15.71,109294.0
2018-06-06 11:15:00,15.71,15.71,15.7,15.71,49091.0,15.71,15.71,15.7,15.71,49091.0
2018-06-06 11:20:00,15.7,15.71,15.69,15.7,70893.0,15.7,15.71,15.69,15.7,70893.0
2018-06-06 11:25:00,15.71,15.71,15.7,15.71,30586.0,15.71,15.71,15.7,15.71,30586.0
2018-06-06 11:30:00,15.71,15.72,15.7,15.71,90425.0,15.71,15.72,15.7,15.71,90425.0
2018-06-06 11:35:00,15.71,15.72,15.71,15.72,43230.0,15.71,15.72,15.71,15.72,43230.0
2018-06-06 11:40:00,15.72,15.73,15.71,15.72,71284.0,15.72,15.73,15.71,15.72,71284.0
2018-06-06 11:45:00,15.73,15.75,15.72,15.75,134460.0,15.73,15.75,15.72,15.75,134460.0
2018-06-06 11:50:00,15.75,15.75,15.74,15.74,99061.0,15.75,15.75,15.74,15.74,99061.0
2018-06-06 11:55:00,15.74,15.75,15.73,15.75,69677.0,15.74,15.75,15.73,15.75,69677.0
2018-06-06 12:00:00,15.75,15.75,15.74,15.74,102700.0,15.75,15.75,15.74,15.74,102700.0
2018-06-06 12:05:00,15.74,15.75,15.73,15.73,99710.0,15.74,15.75,15.73,15.73,99710.0
2018-06-06 12:10:00,15.74,15.74,15.73,15.74,69116.0,15.74,15.74,15.73,15.74,69116.0
2018-06-06 12:15:00,15.74,15.74,15.73,15.74,23316.0,15.74,15.74,15.73,15.74,23316.0
2018-06-06 12:20:00,15.74,15.74,15.73,15.74,31277.0,15.74,15.74,15.73,15.74,31277.0
2018-06-06 12:25:00,15.73,15.74,15.72,15.73,147030.0,15.73,15.74,15.72,15.73,147030.0
2018-06-06 12:30:00,15.73,15.73,15.72,15.73,135246.0,15.73,15.73,15.72,15.73,135246.0
2018-06-06 12:35:00,15.73,15.73,15.72,15.73,11857.0,15.73,15.73,15.72,15.73,11857.0
2018-06-06 12:40:00,15.73,15.74,15.73,15.74,46150.0,15.73,15.74,15.73,15.74,46150.0
2018-06-06 12:45:00,15.74,15.74,15.73,15.74,34742.0,15.74,15.74,15.73,15.74,34742.0
2018-06-06 12:50:00,15.74,15.74,15.72,15.72,28471.0,15.74,15.74,15.72,15.72,28471.0
2018-06-06 12:55:00,15.72,15.73,15.7,15.71,194733.0,15.72,15.73,15.7,15.71,194733.0
2018-06-06 13:00:00,15.7,15.72,15.7,15.7,114418.0,15.7,15.72,15.7,15.7,114418.0
2018-06-06 13:05:00,15.71,15.72,15.7,15.71,54483.0,15.71,15.72,15.7,15.71,54483.0
2018-06-06 13:10:00,15.71,15.72,15.69,15.7,99791.0,15.71,15.72,15.69,15.7,99791.0
2018-06-06 13:15:00,15.7,15.71,15.7,15.71,39349.0,15.7,15.71,15.7,15.71,39349.0
2018-06-06 13:20:00,15.7,15.71,15.68,15.69,114441.0,15.7,15.71,15.68,15.69,114441.0
2018-06-06 13:25:00,15.69,15.69,15.67,15.68,62752.0,15.69,15.69,15.67,15.68,62752.0
2018-06-06 13:30:00,15.69,15.69,15.67,15.68,67244.0,15.69,15.69,15.67,15.68,67244.0
2018-06-06 13:35:00,15.68,15.68,15.67,15.68,61775.0,15.68,15.68,15.67,15.68,61775.0
2018-06-06 13:40:00,15.68,15.68,15.66,15.66,150400.0,15.68,15.68,15.66,15.66,150400.0
2018-06-06 13:45:00,15.67,15.67,15.66,15.67,27251.0,15.67,15.67,15.66,15.67,27251.0
2018-06-06 13:50:00,15.67,15.67,15.66,15.67,35450.0,15.67,15.67,15.66,15.67,35450.0
2018-06-06 13:55:00,15.66,15.67,15.65,15.66,158860.0,15.66,15.67,15.65,15.66,158860.0
2018-06-06 14:00:00,15.66,15.66,15.65,15.66,60671.0,15.66,15.66,15.65,15.66,60671.0
2018-06-06 14:05:00,15.66,15.68,15.66,15.67,53751.0,15.66,15.68,15.66,15.67,53751.0
2018-06-06 14:10:00,15.67,15.68,15.66,15.67,61260.0,15.67,15.68,15.66,15.67,61260.0
2018-06-06 14:15:00,15.67,15.67,15.66,15.67,22779.0,15.67,15.67,15.66,15.67,22779.0
2018-06-06 14:20:00,15.66,15.68,15.66,15.67,73068.0,15.66,15.68,15.66,15.67,73068.0
2018-06-06 14:25:00,15.68,15.68,15.67,15.68,28109.0,15.68,15.68,15.67,15.68,28109.0
2018-06-06 14:30:00,15.67,15.68,15.67,15.68,18096.0,15.67,15.68,15.67,15.68,18096.0
2018-06-06 14:35:00,15.68,15.69,15.67,15.69,62096.0,15.68,15.69,15.67,15.69,62096.0
2018-06-06 14:40:00,15.69,15.69,15.68,15.69,4447.0,15.69,15.69,15.68,15.69,4447.0
2018-06-06 14:45:00,15.69,15.7,15.68,15.7,37476.0,15.69,15.7,15.68,15.7,37476.0
2018-06-06 14:50:00,15.7,15.7,15.69,15.7,41352.0,15.7,15.7,15.69,15.7,41352.0
2018-06-06 14:55:00,15.69,15.7,15.69,15.69,33483.0,15.69,15.7,15.69,15.69,33483.0
2018-06-06 15:00:00,15.7,15.7,15.68,15.68,48170.0,15.7,15.7,15.68,15.68,48170.0
2018-06-06 15:05:00,15.68,15.69,15.68,15.69,31782.0,15.68,15.69,15.68,15.69,31782.0
2018-06-06 15:10:00,15.69,15.7,15.68,15.69,133874.0,15.69,15.7,15.68,15.69,133874.0
2018-06-06 15:15:00,15.69,15.69,15.68,15.69,48562.0,15.69,15.69,15.68,15.69,48562.0
2018-06-06 15:20:00,15.69,15.71,15.68,15.71,80259.0,15.69,15.71,15.68,15.71,80259.0
2018-06-06 15:25:00,15.7,15.71,15.7,15.71,52574.0,15.7,15.71,15.7,15.71,52574.0
2018-06-06 15:30:00,15.7,15.72,15.7,15.72,92420.0,15.7,15.72,15.7,15.72,92420.0
2018-06-06 15:35:00,15.71,15.72,15.71,15.71,100166.0,15.71,15.72,15.71,15.71,100166.0
2018-06-06 15:40:00,15.71,15.72,15.71,15.72,67488.0,15.71,15.72,15.71,15.72,67488.0
2018-06-06 15:45:00,15.72,15.72,15.71,15.71,238603.0,15.72,15.72,15.71,15.71,238603.0
2018-06-06 15:50:00,15.71,15.72,15.71,15.71,79019.0,15.71,15.72,15.71,15.71,79019.0
2018-06-06 15:55:00,15.71,15.72,15.7,15.7,415353.0,15.71,15.72,15.7,15.7,415353.0
2018-06-07 09:30:00,15.82,15.86,15.82,15.86,365993.0,15.82,15.86,15.82,15.86,365993.0
2018-06-07 09:35:00,15.86,15.87,15.85,15.86,131090.0,15.86,15.87,15.85,15.86,131090.0
2018-06-07 09:40:00,15.86,15.87,15.83,15.84,258678.0,15.86,15.87,15.83,15.84,258678.0
2018-06-07 09:45:00,15.84,15.85,15.8,15.8,114902.0,15.84,15.85,15.8,15.8,114902.0
2018-06-07 09:50:00,15.8,15.82,15.78,15.82,283726.0,15.8,15.82,15.78,15.82,283726.0
2018-06-07 09:55:00,15.82,15.83,15.81,15.81,126364.0,15.82,15.83,15.81,15.81,126364.0
2018-06-07 10:00:00,15.81,15.84,15.81,15.84,161903.0,15.81,15.84,15.81,15.84,161903.0
2018-06-07 10:05:00,15.84,15.84,15.82,15.83,66805.0,15.84,15.84,15.82,15.83,66805.0
2018-06-07 10:10:00,15.82,15.84,15.82,15.83,119503.0,15.82,15.84,15.82,15.83,119503.0
2018-06-07 10:15:00,15.83,15.84,15.82,15.84,56102.0,15.83,15.84,15.82,15.84,56102.0
2018-06-07 10:20:00,15.84,15.85,15.83,15.84,94078.0,15.84,15.85,15.83,15.84,94078.0
2018-06-07 10:25:00,15.84,15.86,15.84,15.86,147627.0,15.84,15.86,15.84,15.86,147627.0
2018-06-07 10:30:00,15.86,15.87,15.85,15.86,126367.0,15.86,15.87,15.85,15.86,126367.0
2018-06-07 10:35:00,15.86,15.86,15.84,15.85,58622.0,15.86,15.86,15.84,15.85,58622.0
2018-06-07 10:40:00,15.85,15.86,15.84,15.85,89350.0,15.85,15.86,15.84,15.85,89350.0
2018-06-07 10:45:00,15.85,15.86,15.84,15.85,63867.0,15.85,15.86,15.84,15.85,63867.0
2018-06-07 10:50:00,15.84,15.86,15.84,15.85,62457.0,15.84,15.86,15.84,15.85,62457.0
2018-06-07 10:55:00,15.84,15.86,15.84,15.85,100253.0,15.84,15.86,15.84,15.85,100253.0
2018-06-07 11:00:00,15.86,15.87,15.85,15.87,98303.0,15.86,15.87,15.85,15.87,98303.0
2018-06-07 11:05:00,15.87,15.89,15.86,15.89,150292.0,15.87,15.89,15.86,15.89,150292.0
2018-06-07 11:10:00,15.89,15.89,15.87,15.88,149719.0,15.89,15.89,15.87,15.88,149719.0
2018-06-07 11:15:00,15.88,15.89,15.87,15.89,72068.0,15.88,15.89,15.87,15.89,72068.0
2018-06-07 11:20:00,15.89,15.89,15.88,15.89,75555.0,15.89,15.89,15.88,15.89,75555.0
2018-06-07 11:25:00,15.88,15.89,15.88,15.88,60299.0,15.88,15.89,15.88,15.88,60299.0
2018-06-07 11:30:00,15.89,15.91,15.88,15.9,303479.0,15.89,15.91,15.88,15.9,303479.0
2018-06-07 11:35:00,15.89,15.9,15.89,15.9,35479.0,15.89,15.9,15.89,15.9,35479.0
2018-06-07 11:40:00,15.89,15.9,15.88,15.89,67611.0,15.89,15.9,15.88,15.89,67611.0
2018-06-07 11:45:00,15.88,15.89,15.87,15.88,38659.0,15.88,15.89,15.87,15.88,38659.0
2018-06-07 11:50:00,15.88,15.88,15.87,15.88,63852.0,15.88,15.88,15.87,15.88,63852.0
2018-06-07 11:55:00,15.87,15.87,15.86,15.86,44063.0,15.87,15.87,15.86,15.86,44063.0
2018-06-07 12:00:00,15.87,15.87,15.85,15.85,92471.0,15.87,15.87,15.85,15.85,92471.0
2018-06-07 12:05:00,15.85,15.85,15.84,15.85,73024.0,15.85,15.85,15.84,15.85,73024.0
2018-06-07 12:10:00,15.84,15.85,15.82,15.85,280393.0,15.84,15.85,15.82,15.85,280393.0
2018-06-07 12:15:00,15.84,15.85,15.84,15.84,8255.0,15.84,15.85,15.84,15.84,8255.0
2018-06-07 12:20:00,15.84,15.84,15.83,15.84,23541.0,15.84,15.84,15.83,15.84,23541.0
2018-06-07 12:25:00,15.83,15.85,15.83,15.85,43244.0,15.83,15.85,15.83,15.85,43244.0
2018-06-07 12:30:00,15.85,15.85,15.82,15.83,83962.0,15.85,15.85,15.82,15.83,83962.0
2018-06-07 12:35:00,15.83,15.84,15.82,15.82,91610.0,15.83,15.84,15.82,15.82,91610.0
2018-06-07 12:40:00,15.83,15.83,15.8,15.82,85287.0,15.83,15.83,15.8,15.82,85287.0
2018-06-07 12:45:00,15.81,15.83,15.81,15.82,53455.0,15.81,15.83,15.81,15.82,53455.0
2018-06-07 12:50:00,15.82,15.82,15.81,15.82,37508.0,15.82,15.82,15.81,15.82,37508.0
2018-06-07 12:55:00,15.82,15.82,15.81,15.81,38293.0,15.82,15.82,15.81,15.81,38293.0
2018-06-07 13:00:00,15.82,15.82,15.8,15.82,144203.0,15.82,15.82,15.8,15.82,144203.0
2018-06-07 13:05:00,15.82,15.82,15.8,15.81,19947.0,15.82,15.82,15.8,15.81,19947.0
2018-06-07 13:10:00,15.81,15.82,15.8,15.82,32366.0,15.81,15.82,15.8,15.82,32366.0
2018-06-07 13:15:00,15.82,15.83,15.81,15.83,55656.0,15.82,15.83,15.81,15.83,55656.0
2018-06-07 13:20:00,15.83,15.83,15.78,15.79,252859.0,15.83,15.83,15.78,15.79,252859.0
2018-06-07 13:25:00,15.8,15.8,15.79,15.8,26237.0,15.8,15.8,15.79,15.8,26237.0
2018-06-07 13:30:00,15.79,15.8,15.79,15.8,39052.0,15.79,15.8,15.79,15.8,39052.0
2018-06-07 13:35:00,15.8,15.8,15.74,15.74,444148.0,15.8,15.8,15.74,15.74,444148.0
2018-06-07 13:40:00,15.75,15.76,15.71,15.71,383922.0,15.75,15.76,15.71,15.71,383922.0
2018-06-07 13:45:00,15.71,15.74,15.7,15.74,154551.0,15.71,15.74,15.7,15.74,154551.0
2018-06-07 13:50:00,15.74,15.75,15.71,15.73,207149.0,15.74,15.75,15.71,15.73,207149.0
2018-06-07 13:55:00,15.72,15.73,15.71,15.72,55527.0,15.72,15.73,15.71,15.72,55527.0
2018-06-07 14:00:00,15.72,15.72,15.68,15.69,442203.0,15.72,15.72,15.68,15.69,442203.0
2018-06-07 14:05:00,15.69,15.7,15.68,15.7,46836.0,15.69,15.7,15.68,15.7,46836.0
2018-06-07 14:10:00,15.7,15.7,15.69,15.7,16915.0,15.7,15.7,15.69,15.7,16915.0
2018-06-07 14:15:00,15.7,15.7,15.69,15.7,23756.0,15.7,15.7,15.69,15.7,23756.0
2018-06-07 14:20:00,15.69,15.71,15.69,15.7,84810.0,15.69,15.71,15.69,15.7,84810.0
2018-06-07 14:25:00,15.71,15.73,15.7,15.73,119229.0,15.71,15.73,15.7,15.73,119229.0
2018-06-07 14:30:00,15.73,15.74,15.72,15.74,68846.0,15.73,15.74,15.72,15.74,68846.0
2018-06-07 14:35:00,15.73,15.74,15.73,15.74,38975.0,15.73,15.74,15.73,15.74,38975.0
2018-06-07 14:40:00,15.74,15.75,15.73,15.74,89821.0,15.74,15.75,15.73,15.74,89821.0
2018-06-07 14:45:00,15.74,15.75,15.73,15.73,80792.0,15.74,15.75,15.73,15.73,80792.0
2018-06-07 14:50:00,15.73,15.74,15.73,15.73,40900.0,15.73,15.74,15.73,15.73,40900.0
2018-06-07 14:55:00,15.73,15.74,15.73,15.74,23158.0,15.73,15.74,15.73,15.74,23158.0
2018-06-07 15:00:00,15.73,15.73,15.72,15.73,49209.0,15.73,15.73,15.72,15.73,49209.0
2018-06-07 15:05:00,15.73,15.74,15.72,15.73,100424.0,15.73,15.74,15.72,15.73,100424.0
2018-06-07 15:10:00,15.73,15.73,15.71,15.72,85604.0,15.73,15.73,15.71,15.72,85604.0
2018-06-07 15:15:00,15.72,15.73,15.71,15.73,67064.0,15.72,15.73,15.71,15.73,67064.0
2018-06-07 15:20:00,15.73,15.73,15.72,15.73,56295.0,15.73,15.73,15.72,15.73,56295.0
2018-06-07 15:25:00,15.73,15.74,15.72,15.73,75849.0,15.73,15.74,15.72,15.73,75849.0
2018-06-07 15:30:00,15.73,15.74,15.72,15.73,114825.0,15.73,15.74,15.72,15.73,114825.0
2018-06-07 15:35:00,15.73,15.73,15.72,15.72,122191.0,15.73,15.73,15.72,15.72,122191.0
2018-06-07 15:40:00,15.73,15.74,15.72,15.73,106663.0,15.73,15.74,15.72,15.73,106663.0
2018-06-07 15:45:00,15.73,15.74,15.72,15.72,86128.0,15.73,15.74,15.72,15.72,86128.0
2018-06-07 15:50:00,15.73,15.73,15.72,15.73,55155.0,15.73,15.73,15.72,15.73,55155.0
2018-06-07 15:55:00,15.73,15.73,15.71,15.72,294751.0,15.73,15.73,15.71,15.72,294751.0
2018-06-08 09:30:00,15.82,15.83,15.81,15.81,153337.0,15.82,15.83,15.81,15.81,153337.0
2018-06-08 09:35:00,15.81,15.82,15.79,15.79,127475.0,15.81,15.82,15.79,15.79,127475.0
2018-06-08 09:40:00,15.79,15.8,15.79,15.79,34386.0,15.79,15.8,15.79,15.79,34386.0
2018-06-08 09:45:00,15.78,15.8,15.78,15.79,52055.0,15.78,15.8,15.78,15.79,52055.0
2018-06-08 09:50:00,15.79,15.79,15.77,15.78,34723.0,15.79,15.79,15.77,15.78,34723.0
2018-06-08 09:55:00,15.78,15.78,15.77,15.78,60494.0,15.78,15.78,15.77,15.78,60494.0
2018-06-08 10:00:00,15.78,15.8,15.78,15.79,125020.0,15.78,15.8,15.78,15.79,125020.0
2018-06-08 10:05:00,15.79,15.8,15.78,15.78,25721.0,15.79,15.8,15.78,15.78,25721.0
2018-06-08 10:10:00,15.79,15.79,15.77,15.78,63976.0,15.79,15.79,15.77,15.78,63976.0
2018-06-08 10:15:00,15.78,15.78,15.77,15.78,42759.0,15.78,15.78,15.77,15.78,42759.0
2018-06-08 10:20:00,15.77,15.79,15.76,15.77,80049.0,15.77,15.79,15.76,15.77,80049.0
2018-06-08 10:25:00,15.77,15.79,15.77,15.78,63302.0,15.77,15.79,15.77,15.78,63302.0
2018-06-08 10:30:00,15.79,15.79,15.78,15.78,50298.0,15.79,15.79,15.78,15.78,50298.0
2018-06-08 10:35:00,15.77,15.78,15.76,15.77,43162.0,15.77,15.78,15.76,15.77,43162.0
2018-06-08 10:40:00,15.76,15.77,15.72,15.74,111503.0,15.76,15.77,15.72,15.74,111503.0
2018-06-08 10:45:00,15.74,15.75,15.73,15.74,19531.0,15.74,15.75,15.73,15.74,19531.0
2018-06-08 10:50:00,15.75,15.76,15.74,15.75,105791.0,15.75,15.76,15.74,15.75,105791.0
2018-06-08 10:55:00,15.76,15.76,15.75,15.75,44961.0,15.76,15.76,15.75,15.75,44961.0
2018-06-08 11:00:00,15.76,15.77,15.75,15.75,73991.0,15.76,15.77,15.75,15.75,73991.0
2018-06-08 11:05:00,15.75,15.76,15.74,15.75,4000.0,15.75,15.76,15.74,15.75,4000.0
2018-06-08 11:10:00,15.75,15.75,15.74,15.75,13023.0,15.75,15.75,15.74,15.75,13023.0
2018-06-08 11:15:00,15.75,15.75,15.74,15.74,40120.0,15.75,15.75,15.74,15.74,40120.0
2018-06-08 11:20:00,15.75,15.75,15.73,15.73,21806.0,15.75,15.75,15.73,15.73,21806.0
2018-06-08 11:25:00,15.74,15.75,15.73,15.75,37412.0,15.74,15.75,15.73,15.75,37412.0
2018-06-08 11:30:00,15.75,15.77,15.74,15.77,42652.0,15.75,15.77,15.74,15.77,42652.0
2018-06-08 11:35:00,15.77,15.77,15.75,15.76,50518.0,15.77,15.77,15.75,15.76,50518.0
2018-06-08 11:40:00,15.76,15.77,15.75,15.77,35190.0,15.76,15.77,15.75,15.77,35190.0
2018-06-08 11:45:00,15.77,15.78,15.76,15.76,45337.0,15.77,15.78,15.76,15.76,45337.0
2018-06-08 11:50:00,15.76,15.77,15.76,15.77,50840.0,15.76,15.77,15.76,15.77,50840.0
2018-06-08 11:55:00,15.76,15.78,15.76,15.78,40225.0,15.76,15.78,15.76,15.78,40225.0
2018-06-08 12:00:00,15.77,15.78,15.77,15.78,11289.0,15.77,15.78,15.77,15.78,11289.0
2018-06-08 12:05:00,15.78,15.79,15.77,15.78,59085.0,15.78,15.79,15.77,15.78,59085.0
2018-06-08 12:10:00,15.78,15.79,15.77,15.77,5284.0,15.78,15.79,15.77,15.77,5284.0
2018-06-08 12:15:00,15.78,15.79,15.77,15.78,48365.0,15.78,15.79,15.77,15.78,48365.0
2018-06-08 12:20:00,15.78,15.79,15.77,15.78,39362.0,15.78,15.79,15.77,15.78,39362.0
2018-06-08 12:25:00,15.77,15.78,15.76,15.77,22153.0,15.77,15.78,15.76,15.77,22153.0
2018-06-08 12:30:00,15.77,15.77,15.76,15.76,6706.0,15.77,15.77,15.76,15.76,6706.0
2018-06-08 12:35:00,15.76,15.77,15.75,15.76,41078.0,15.76,15.77,15.75,15.76,41078.0
2018-06-08 12:40:00,15.76,15.77,15.75,15.75,38591.0,15.76,15.77,15.75,15.75,38591.0
2018-06-08 12:45:00,15.76,15.76,15.75,15.76,24009.0,15.76,15.76,15.75,15.76,24009.0
2018-06-08 12:50:00,15.76,15.76,15.75,15.76,11814.0,15.76,15.76,15.75,15.76,11814.0
2018-06-08 12:55:00,15.76,15.76,15.75,15.76,12451.0,15.76,15.76,15.75,15.76,12451.0
2018-06-08 13:00:00,15.76,15.76,15.75,15.76,6403.0,15.76,15.76,15.75,15.76,6403.0
2018-06-08 13:05:00,15.76,15.76,15.75,15.76,31415.0,15.76,15.76,15.75,15.76,31415.0
2018-06-08 13:10:00,15.76,15.76,15.74,15.75,107812.0,15.76,15.76,15.74,15.75,107812.0
2018-06-08 13:15:00,15.75,15.76,15.75,15.76,23642.0,15.75,15.76,15.75,15.76,23642.0
2018-06-08 13:20:00,15.76,15.76,15.73,15.74,41009.0,15.76,15.76,15.73,15.74,41009.0
2018-06-08 13:25:00,15.73,15.76,15.73,15.75,111820.0,15.73,15.76,15.73,15.75,111820.0
2018-06-08 13:30:00,15.75,15.76,15.74,15.75,16412.0,15.75,15.76,15.74,15.75,16412.0
2018-06-08 13:35:00,15.74,15.75,15.73,15.74,33099.0,15.74,15.75,15.73,15.74,33099.0
2018-06-08 13:40:00,15.74,15.75,15.74,15.75,5260.0,15.74,15.75,15.74,15.75,5260.0
2018-06-08 13:45:00,15.74,15.75,15.74,15.75,14688.0,15.74,15.75,15.74,15.75,14688.0
2018-06-08 13:50:00,15.74,15.76,15.74,15.75,49223.0,15.74,15.76,15.74,15.75,49223.0
2018-06-08 13:55:00,15.75,15.76,15.75,15.75,14070.0,15.75,15.76,15.75,15.75,14070.0
2018-06-08 14:00:00,15.75,15.76,15.75,15.76,13916.0,15.75,15.76,15.75,15.76,13916.0
2018-06-08 14:05:00,15.76,15.77,15.76,15.76,8803.0,15.76,15.77,15.76,15.76,8803.0
2018-06-08 14:10:00,15.77,15.77,15.76,15.77,6476.0,15.77,15.77,15.76,15.77,6476.0
2018-06-08 14:15:00,15.76,15.77,15.76,15.76,24969.0,15.76,15.77,15.76,15.76,24969.0
2018-06-08 14:20:00,15.76,15.77,15.75,15.76,43630.0,15.76,15.77,15.75,15.76,43630.0
2018-06-08 14:25:00,15.75,15.76,15.75,15.76,14658.0,15.75,15.76,15.75,15.76,14658.0
2018-06-08 14:30:00,15.76,15.76,15.75,15.75,7345.0,15.76,15.76,15.75,15.75,7345.0
2018-06-08 14:35:00,15.76,15.77,15.75,15.76,78131.0,15.76,15.77,15.75,15.76,78131.0
2018-06-08 14:40:00,15.76,15.77,15.76,15.76,12717.0,15.76,15.77,15.76,15.76,12717.0
2018-06-08 14:45:00,15.76,15.77,15.76,15.76,12138.0,15.76,15.77,15.76,15.76,12138.0
2018-06-08 14:50:00,15.76,15.78,15.76,15.77,72413.0,15.76,15.78,15.76,15.77,72413.0
2018-06-08 14:55:00,15.77,15.77,15.76,15.77,25184.0,15.77,15.77,15.76,15.77,25184.0
2018-06-08 15:00:00,15.77,15.77,15.76,15.76,14140.0,15.77,15.77,15.76,15.76,14140.0
2018-06-08 15:05:00,15.76,15.77,15.76,15.77,12400.0,15.76,15.77,15.76,15.77,12400.0
2018-06-08 15:10:00,15.77,15.78,15.76,15.77,71926.0,15.77,15.78,15.76,15.77,71926.0
2018-06-08 15:15:00,15.77,15.78,15.77,15.78,31656.0,15.77,15.78,15.77,15.78,31656.0
2018-06-08 15:20:00,15.78,15.78,15.77,15.78,86359.0,15.78,15.78,15.77,15.78,86359.0
2018-06-08 15:25:00,15.78,15.79,15.77,15.78,62915.0,15.78,15.79,15.77,15.78,62915.0
2018-06-08 15:30:00,15.78,15.79,15.78,15.79,13780.0,15.78,15.79,15.78,15.79,13780.0
2018-06-08 15:35:00,15.78,15.79,15.78,15.79,73285.0,15.78,15.79,15.78,15.79,73285.0
2018-06-08 15:40:00,15.79,15.79,15.78,15.79,39963.0,15.79,15.79,15.78,15.79,39963.0
2018-06-08 15:45:00,15.78,15.8,15.78,15.79,124098.0,15.78,15.8,15.78,15.79,124098.0
2018-06-08 15:50:00,15.79,15.79,15.78,15.79,18555.0,15.79,15.79,15.78,15.79,18555.0
2018-06-08 15:55:00,15.79,15.79,15.78,15.79,310980.0,15.79,15.79,15.78,15.79,310980.0
2018-06-11 09:30:00,15.88,15.9,15.88,15.9,157593.0,15.88,15.9,15.88,15.9,157593.0
2018-06-11 09:35:00,15.9,15.9,15.88,15.89,75163.0,15.9,15.9,15.88,15.89,75163.0
2018-06-11 09:40:00,15.89,15.91,15.88,15.9,73945.0,15.89,15.91,15.88,15.9,73945.0
2018-06-11 09:45:00,15.9,15.91,15.9,15.91,74802.0,15.9,15.91,15.9,15.91,74802.0
2018-06-11 09:50:00,15.91,15.92,15.9,15.9,162817.0,15.91,15.92,15.9,15.9,162817.0
2018-06-11 09:55:00,15.9,15.91,15.89,15.9,134553.0,15.9,15.91,15.89,15.9,134553.0
2018-06-11 10:00:00,15.9,15.93,15.9,15.91,97591.0,15.9,15.93,15.9,15.91,97591.0
2018-06-11 10:05:00,15.92,15.92,15.9,15.9,112622.0,15.92,15.92,15.9,15.9,112622.0
2018-06-11 10:10:00,15.91,15.91,15.89,15.9,102452.0,15.91,15.91,15.89,15.9,102452.0
2018-06-11 10:15:00,15.9,15.92,15.89,15.92,101217.0,15.9,15.92,15.89,15.92,101217.0
2018-06-11 10:20:00,15.91,15.94,15.91,15.93,110236.0,15.91,15.94,15.91,15.93,110236.0
2018-06-11 10:25:00,15.93,15.96,15.93,15.93,485139.0,15.93,15.96,15.93,15.93,485139.0
2018-06-11 10:30:00,15.93,15.93,15.91,15.91,153272.0,15.93,15.93,15.91,15.91,153272.0
2018-06-11 10:35:00,15.91,15.92,15.89,15.89,78823.0,15.91,15.92,15.89,15.89,78823.0
2018-06-11 10:40:00,15.9,15.91,15.89,15.9,119970.0,15.9,15.91,15.89,15.9,119970.0
2018-06-11 10:45:00,15.9,15.92,15.9,15.91,55221.0,15.9,15.92,15.9,15.91,55221.0
2018-06-11 10:50:00,15.92,15.93,15.91,15.93,136854.0,15.92,15.93,15.91,15.93,136854.0
2018-06-11 10:55:00,15.93,15.93,15.89,15.9,190906.0,15.93,15.93,15.89,15.9,190906.0
2018-06-11 11:00:00,15.91,15.91,15.9,15.91,96504.0,15.91,15.91,15.9,15.91,96504.0
2018-06-11 11:05:00,15.91,15.92,15.9,15.91,45976.0,15.91,15.92,15.9,15.91,45976.0
2018-06-11 11:10:00,15.92,15.92,15.9,15.91,33971.0,15.92,15.92,15.9,15.91,33971.0
2018-06-11 11:15:00,15.92,15.93,15.9,15.92,122423.0,15.92,15.93,15.9,15.92,122423.0
2018-06-11 11:20:00,15.92,15.94,15.92,15.93,52256.0,15.92,15.94,15.92,15.93,52256.0
2018-06-11 11:25:00,15.93,15.94,15.92,15.93,88673.0,15.93,15.94,15.92,15.93,88673.0
2018-06-11 11:30:00,15.93,15.93,15.92,15.93,33474.0,15.93,15.93,15.92,15.93,33474.0
2018-06-11 11:35:00,15.93,15.94,15.92,15.93,71698.0,15.93,15.94,15.92,15.93,71698.0
2018-06-11 11:40:00,15.93,15.94,15.92,15.93,122551.0,15.93,15.94,15.92,15.93,122551.0
2018-06-11 11:45:00,15.93,15.93,15.92,15.92,111570.0,15.93,15.93,15.92,15.92,111570.0
2018-06-11 11:50:00,15.92,15.93,15.91,15.92,166989.0,15.92,15.93,15.91,15.92,166989.0
2018-06-11 11:55:00,15.92,15.93,15.91,15.92,102304.0,15.92,15.93,15.91,15.92,102304.0
2018-06-11 12:00:00,15.93,15.93,15.91,15.92,70132.0,15.93,15.93,15.91,15.92,70132.0
2018-06-11 12:05:00,15.91,15.92,15.91,15.91,60010.0,15.91,15.92,15.91,15.91,60010.0
2018-06-11 12:10:00,15.91,15.92,15.9,15.92,145293.0,15.91,15.92,15.9,15.92,145293.0
2018-06-11 12:15:00,15.92,15.92,15.91,15.92,60400.0,15.92,15.92,15.91,15.92,60400.0
2018-06-11 12:20:00,15.92,15.92,15.91,15.92,69650.0,15.92,15.92,15.91,15.92,69650.0
2018-06-11 12:25:00,15.92,15.93,15.91,15.92,85502.0,15.92,15.93,15.91,15.92,85502.0
2018-06-11 12:30:00,15.92,15.92,15.91,15.92,88594.0,15.92,15.92,15.91,15.92,88594.0
2018-06-11 12:35:00,15.92,15.92,15.91,15.91,70017.0,15.92,15.92,15.91,15.91,70017.0
2018-06-11 12:40:00,15.91,15.93,15.91,15.92,89852.0,15.91,15.93,15.91,15.92,89852.0
2018-06-11 12:45:00,15.92,15.93,15.92,15.92,45935.0,15.92,15.93,15.92,15.92,45935.0
2018-06-11 12:50:00,15.92,15.93,15.92,15.93,88918.0,15.92,15.93,15.92,15.93,88918.0
2018-06-11 12:55:00,15.93,15.93,15.92,15.92,42156.0,15.93,15.93,15.92,15.92,42156.0
2018-06-11 13:00:00,15.93,15.94,15.92,15.94,97010.0,15.93,15.94,15.92,15.94,97010.0
2018-06-11 13:05:00,15.94,15.94,15.92,15.94,141698.0,15.94,15.94,15.92,15.94,141698.0
2018-06-11 13:10:00,15.94,15.94,15.93,15.94,45010.0,15.94,15.94,15.93,15.94,45010.0
2018-06-11 13:15:00,15.94,15.94,15.92,15.93,109457.0,15.94,15.94,15.92,15.93,109457.0
2018-06-11 13:20:00,15.93,15.94,15.92,15.93,223290.0,15.93,15.94,15.92,15.93,223290.0
2018-06-11 13:25:00,15.93,15.93,15.91,15.91,142975.0,15.93,15.93,15.91,15.91,142975.0
2018-06-11 13:30:00,15.92,15.92,15.91,15.91,68981.0,15.92,15.92,15.91,15.91,68981.0
2018-06-11 13:35:00,15.92,15.92,15.91,15.92,37762.0,15.92,15.92,15.91,15.92,37762.0
2018-06-11 13:40:00,15.92,15.92,15.91,15.91,46275.0,15.92,15.92,15.91,15.91,46275.0
2018-06-11 13:45:00,15.91,15.92,15.91,15.92,55216.0,15.91,15.92,15.91,15.92,55216.0
2018-06-11 13:50:00,15.92,15.92,15.91,15.92,77440.0,15.92,15.92,15.91,15.92,77440.0
2018-06-11 13:55:00,15.92,15.92,15.91,15.92,98976.0,15.92,15.92,15.91,15.92,98976.0
2018-06-11 14:00:00,15.92,15.92,15.91,15.92,47846.0,15.92,15.92,15.91,15.92,47846.0
2018-06-11 14:05:00,15.92,15.93,15.91,15.92,68144.0,15.92,15.93,15.91,15.92,68144.0
2018-06-11 14:10:00,15.92,15.93,15.92,15.92,75514.0,15.92,15.93,15.92,15.92,75514.0
2018-06-11 14:15:00,15.92,15.93,15.92,15.92,68276.0,15.92,15.93,15.92,15.92,68276.0
2018-06-11 14:20:00,15.92,15.93,15.92,15.92,42117.0,15.92,15.93,15.92,15.92,42117.0
2018-06-11 14:25:00,15.92,15.93,15.91,15.92,206591.0,15.92,15.93,15.91,15.92,206591.0
2018-06-11 14:30:00,15.92,15.92,15.9,15.91,112418.0,15.92,15.92,15.9,15.91,112418.0
2018-06-11 14:35:00,15.91,15.92,15.9,15.91,285399.0,15.91,15.92,15.9,15.91,285399.0
2018-06-11 14:40:00,15.91,15.92,15.91,15.92,57878.0,15.91,15.92,15.91,15.92,57878.0
2018-06-11 14:45:00,15.92,15.92,15.91,15.92,54190.0,15.92,15.92,15.91,15.92,54190.0
2018-06-11 14:50:00,15.92,15.92,15.91,15.92,186804.0,15.92,15.92,15.91,15.92,186804.0
2018-06-11 14:55:00,15.92,15.93,15.91,15.92,104951.0,15.92,15.93,15.91,15.92,104951.0
2018-06-11 15:00:00,15.92,15.93,15.92,15.92,143836.0,15.92,15.93,15.92,15.92,143836.0
2018-06-11 15:05:00,15.92,15.93,15.92,15.93,147899.0,15.92,15.93,15.92,15.93,147899.0
2018-06-11 15:10:00,15.92,15.93,15.92,15.93,87701.0,15.92,15.93,15.92,15.93,87701.0
2018-06-11 15:15:00,15.93,15.93,15.92,15.93,74490.0,15.93,15.93,15.92,15.93,74490.0
2018-06-11 15:20:00,15.93,15.94,15.92,15.93,139186.0,15.93,15.94,15.92,15.93,139186.0
2018-06-11 15:25:00,15.93,15.94,15.93,15.94,124486.0,15.93,15.94,15.93,15.94,124486.0
2018-06-11 15:30:00,15.94,15.94,15.93,15.94,147330.0,15.94,15.94,15.93,15.94,147330.0
2018-06-11 15:35:00,15.93,15.94,15.91,15.93,275313.0,15.93,15.94,15.91,15.93,275313.0
2018-06-11 15:40:00,15.93,15.94,15.93,15.93,244619.0,15.93,15.94,15.93,15.93,244619.0
2018-06-11 15:45:00,15.93,15.94,15.92,15.93,622226.0,15.93,15.94,15.92,15.93,622226.0
2018-06-11 15:50:00,15.93,15.93,15.92,15.93,256930.0,15.93,15.93,15.92,15.93,256930.0
2018-06-11 15:55:00,15.93,15.94,15.92,15.94,626771.0,15.93,15.94,15.92,15.94,626771.0
2018-06-12 09:30:00,15.88,15.9,15.88,15.89,121117.0,15.88,15.9,15.88,15.89,121117.0
2018-06-12 09:35:00,15.9,15.91,15.88,15.91,90189.0,15.9,15.91,15.88,15.91,90189.0
2018-06-12 09:40:00,15.9,15.91,15.89,15.9,99308.0,15.9,15.91,15.89,15.9,99308.0
2018-06-12 09:45:00,15.9,15.91,15.89,15.9,110093.0,15.9,15.91,15.89,15.9,110093.0
2018-06-12 09:50:00,15.89,15.91,15.89,15.89,203697.0,15.89,15.91,15.89,15.89,203697.0
2018-06-12 09:55:00,15.89,15.92,15.89,15.91,152556.0,15.89,15.92,15.89,15.91,152556.0
2018-06-12 10:00:00,15.9,15.92,15.89,15.92,81307.0,15.9,15.92,15.89,15.92,81307.0
2018-06-12 10:05:00,15.92,15.92,15.89,15.91,82056.0,15.92,15.92,15.89,15.91,82056.0
2018-06-12 10:10:00,15.91,15.92,15.9,15.91,30800.0,15.91,15.92,15.9,15.91,30800.0
2018-06-12 10:15:00,15.91,15.91,15.9,15.9,59245.0,15.91,15.91,15.9,15.9,59245.0
2018-06-12 10:20:00,15.91,15.92,15.9,15.92,95337.0,15.91,15.92,15.9,15.92,95337.0
2018-06-12 10:25:00,15.91,15.91,15.89,15.89,56374.0,15.91,15.91,15.89,15.89,56374.0
2018-06-12 10:30:00,15.89,15.91,15.88,15.91,219700.0,15.89,15.91,15.88,15.91,219700.0
2018-06-12 10:35:00,15.92,15.94,15.91,15.92,148902.0,15.92,15.94,15.91,15.92,148902.0
2018-06-12 10:40:00,15.92,15.92,15.91,15.92,39388.0,15.92,15.92,15.91,15.92,39388.0
2018-06-12 10:45:00,15.92,15.94,15.91,15.94,83951.0,15.92,15.94,15.91,15.94,83951.0
2018-06-12 10:50:00,15.94,15.96,15.93,15.94,166776.0,15.94,15.96,15.93,15.94,166776.0
2018-06-12 10:55:00,15.93,15.94,15.92,15.93,51225.0,15.93,15.94,15.92,15.93,51225.0
2018-06-12 11:00:00,15.94,15.94,15.92,15.93,26773.0,15.94,15.94,15.92,15.93,26773.0
2018-06-12 11:05:00,15.93,15.93,15.91,15.92,28397.0,15.93,15.93,15.91,15.92,28397.0
2018-06-12 11:10:00,15.91,15.93,15.9,15.93,67857.0,15.91,15.93,15.9,15.93,67857.0
2018-06-12 11:15:00,15.93,15.93,15.92,15.92,68233.0,15.93,15.93,15.92,15.92,68233.0
2018-06-12 11:20:00,15.92,15.93,15.91,15.92,82934.0,15.92,15.93,15.91,15.92,82934.0
2018-06-12 11:25:00,15.91,15.93,15.91,15.93,54296.0,15.91,15.93,15.91,15.93,54296.0
2018-06-12 11:30:00,15.93,15.93,15.91,15.92,42661.0,15.93,15.93,15.91,15.92,42661.0
2018-06-12 11:35:00,15.92,15.92,15.91,15.92,45533.0,15.92,15.92,15.91,15.92,45533.0
2018-06-12 11:40:00,15.92,15.93,15.91,15.92,42546.0,15.92,15.93,15.91,15.92,42546.0
2018-06-12 11:45:00,15.92,15.92,15.9,15.9,27631.0,15.92,15.92,15.9,15.9,27631.0
2018-06-12 11:50:00,15.9,15.92,15.89,15.91,55834.0,15.9,15.92,15.89,15.91,55834.0
2018-06-12 11:55:00,15.92,15.92,15.91,15.91,39661.0,15.92,15.92,15.91,15.91,39661.0
2018-06-12 12:00:00,15.91,15.91,15.9,15.91,22945.0,15.91,15.91,15.9,15.91,22945.0
2018-06-12 12:05:00,15.91,15.92,15.9,15.92,67692.0,15.91,15.92,15.9,15.92,67692.0
2018-06-12 12:10:00,15.92,15.93,15.91,15.93,59126.0,15.92,15.93,15.91,15.93,59126.0
2018-06-12 12:15:00,15.92,15.93,15.91,15.92,58103.0,15.92,15.93,15.91,15.92,58103.0
2018-06-12 12:20:00,15.92,15.92,15.91,15.92,17706.0,15.92,15.92,15.91,15.92,17706.0
2018-06-12 12:25:00,15.92,15.92,15.9,15.9,41863.0,15.92,15.92,15.9,15.9,41863.0
2018-06-12 12:30:00,15.91,15.91,15.9,15.91,11423.0,15.91,15.91,15.9,15.91,11423.0
2018-06-12 12:35:00,15.91,15.91,15.9,15.91,5000.0,15.91,15.91,15.9,15.91,5000.0
2018-06-12 12:40:00,15.91,15.91,15.9,15.91,37650.0,15.91,15.91,15.9,15.91,37650.0
2018-06-12 12:45:00,15.9,15.91,15.89,15.9,92237.0,15.9,15.91,15.89,15.9,92237.0
2018-06-12 12:50:00,15.9,15.91,15.9,15.91,16896.0,15.9,15.91,15.9,15.91,16896.0
2018-06-12 12:55:00,15.9,15.91,15.89,15.9,230859.0,15.9,15.91,15.89,15.9,230859.0
2018-06-12 13:00:00,15.9,15.9,15.88,15.89,143305.0,15.9,15.9,15.88,15.89,143305.0
2018-06-12 13:05:00,15.89,15.9,15.88,15.88,137948.0,15.89,15.9,15.88,15.88,137948.0
2018-06-12 13:10:00,15.88,15.89,15.85,15.86,360537.0,15.88,15.89,15.85,15.86,360537.0
2018-06-12 13:15:00,15.86,15.87,15.84,15.86,101514.0,15.86,15.87,15.84,15.86,101514.0
2018-06-12 13:20:00,15.85,15.88,15.84,15.88,46501.0,15.85,15.88,15.84,15.88,46501.0
2018-06-12 13:25:00,15.87,15.88,15.87,15.87,17286.0,15.87,15.88,15.87,15.87,17286.0
2018-06-12 13:30:00,15.87,15.88,15.85,15.87,121828.0,15.87,15.88,15.85,15.87,121828.0
2018-06-12 13:35:00,15.86,15.88,15.86,15.87,50282.0,15.86,15.88,15.86,15.87,50282.0
2018-06-12 13:40:00,15.87,15.88,15.86,15.87,34355.0,15.87,15.88,15.86,15.87,34355.0
2018-06-12 13:45:00,15.87,15.88,15.86,15.88,67165.0,15.87,15.88,15.86,15.88,67165.0
2018-06-12 13:50:00,15.88,15.89,15.87,15.88,40745.0,15.88,15.89,15.87,15.88,40745.0
2018-06-12 13:55:00,15.88,15.89,15.87,15.88,31383.0,15.88,15.89,15.87,15.88,31383.0
2018-06-12 14:00:00,15.87,15.88,15.85,15.86,79206.0,15.87,15.88,15.85,15.86,79206.0
2018-06-12 14:05:00,15.86,15.88,15.86,15.88,39571.0,15.86,15.88,15.86,15.88,39571.0
2018-06-12 14:10:00,15.88,15.88,15.85,15.86,28570.0,15.88,15.88,15.85,15.86,28570.0
2018-06-12 14:15:00,15.86,15.87,15.84,15.86,110174.0,15.86,15.87,15.84,15.86,110174.0
2018-06-12 14:20:00,15.86,15.87,15.85,15.85,37178.0,15.86,15.87,15.85,15.85,37178.0
2018-06-12 14:25:00,15.85,15.86,15.84,15.86,159138.0,15.85,15.86,15.84,15.86,159138.0
2018-06-12 14:30:00,15.85,15.86,15.84,15.85,265093.0,15.85,15.86,15.84,15.85,265093.0
2018-06-12 14:35:00,15.85,15.85,15.83,15.84,36754.0,15.85,15.85,15.83,15.84,36754.0
2018-06-12 14:40:00,15.84,15.85,15.83,15.85,29425.0,15.84,15.85,15.83,15.85,29425.0
2018-06-12 14:45:00,15.85,15.85,15.84,15.84,67971.0,15.85,15.85,15.84,15.84,67971.0
2018-06-12 14:50:00,15.84,15.85,15.84,15.85,26858.0,15.84,15.85,15.84,15.85,26858.0
2018-06-12 14:55:00,15.85,15.85,15.83,15.84,74391.0,15.85,15.85,15.83,15.84,74391.0
2018-06-12 15:00:00,15.84,15.85,15.83,15.85,96730.0,15.84,15.85,15.83,15.85,96730.0
2018-06-12 15:05:00,15.85,15.86,15.84,15.86,90711.0,15.85,15.86,15.84,15.86,90711.0
2018-06-12 15:10:00,15.86,15.86,15.85,15.85,16410.0,15.86,15.86,15.85,15.85,16410.0
2018-06-12 15:15:00,15.86,15.87,15.85,15.87,77733.0,15.86,15.87,15.85,15.87,77733.0
2018-06-12 15:20:00,15.87,15.87,15.86,15.87,18571.0,15.87,15.87,15.86,15.87,18571.0
2018-06-12 15:25:00,15.86,15.87,15.86,15.87,47817.0,15.86,15.87,15.86,15.87,47817.0
2018-06-12 15:30:00,15.87,15.87,15.86,15.86,21677.0,15.87,15.87,15.86,15.86,21677.0
2018-06-12 15:35:00,15.87,15.87,15.86,15.87,65495.0,15.87,15.87,15.86,15.87,65495.0
2018-06-12 15:40:00,15.86,15.87,15.86,15.87,73847.0,15.86,15.87,15.86,15.87,73847.0
2018-06-12 15:45:00,15.87,15.87,15.86,15.87,112650.0,15.87,15.87,15.86,15.87,112650.0
2018-06-12 15:50:00,15.87,15.87,15.86,15.87,39414.0,15.87,15.87,15.86,15.87,39414.0
2018-06-12 15:55:00,15.87,15.88,15.86,15.88,248256.0,15.87,15.88,15.86,15.88,248256.0
2018-06-13 09:30:00,15.97,15.98,15.95,15.95,172415.0,15.97,15.98,15.95,15.95,172415.0
2018-06-13 09:35:00,15.96,15.96,15.95,15.95,85775.0,15.96,15.96,15.95,15.95,85775.0
2018-06-13 09:40:00,15.96,15.97,15.95,15.97,139921.0,15.96,15.97,15.95,15.97,139921.0
2018-06-13 09:45:00,15.97,15.98,15.96,15.98,103338.0,15.97,15.98,15.96,15.98,103338.0
2018-06-13 09:50:00,15.98,15.98,15.95,15.96,72650.0,15.98,15.98,15.95,15.96,72650.0
2018-06-13 09:55:00,15.96,15.96,15.93,15.93,84059.0,15.96,15.96,15.93,15.93,84059.0
2018-06-13 10:00:00,15.94,15.96,15.93,15.96,194953.0,15.94,15.96,15.93,15.96,194953.0
2018-06-13 10:05:00,15.96,15.96,15.94,15.94,72994.0,15.96,15.96,15.94,15.94,72994.0
2018-06-13 10:10:00,15.95,15.95,15.94,15.95,48265.0,15.95,15.95,15.94,15.95,48265.0
2018-06-13 10:15:00,15.95,15.95,15.94,15.95,61968.0,15.95,15.95,15.94,15.95,61968.0
2018-06-13 10:20:00,15.95,15.96,15.94,15.95,84506.0,15.95,15.96,15.94,15.95,84506.0
2018-06-13 10:25:00,15.95,15.96,15.95,15.96,80449.0,15.95,15.96,15.95,15.96,80449.0
2018-06-13 10:30:00,15.96,15.98,15.95,15.98,108636.0,15.96,15.98,15.95,15.98,108636.0
2018-06-13 10:35:00,15.98,15.99,15.96,15.97,75657.0,15.98,15.99,15.96,15.97,75657.0
2018-06-13 10:40:00,15.97,15.97,15.95,15.96,50422.0,15.97,15.97,15.95,15.96,50422.0
2018-06-13 10:45:00,15.96,15.97,15.95,15.95,48553.0,15.96,15.97,15.95,15.95,48553.0
2018-06-13 10:50:00,15.95,15.97,15.95,15.97,75056.0,15.95,15.97,15.95,15.97,75056.0
2018-06-13 10:55:00,15.97,15.97,15.95,15.97,127446.0,15.97,15.97,15.95,15.97,127446.0
2018-06-13 11:00:00,15.97,15.98,15.96,15.98,103424.0,15.97,15.98,15.96,15.98,103424.0
2018-06-13 11:05:00,15.97,15.98,15.97,15.98,39057.0,15.97,15.98,15.97,15.98,39057.0
2018-06-13 11:10:00,15.98,15.99,15.97,15.99,66587.0,15.98,15.99,15.97,15.99,66587.0
2018-06-13 11:15:00,15.99,15.99,15.97,15.98,88289.0,15.99,15.99,15.97,15.98,88289.0
2018-06-13 11:20:00,15.98,15.98,15.97,15.98,34540.0,15.98,15.98,15.97,15.98,34540.0
2018-06-13 11:25:00,15.98,15.99,15.97,15.99,106984.0,15.98,15.99,15.97,15.99,106984.0
2018-06-13 11:30:00,15.99,16.0,15.97,15.98,290144.0,15.99,16.0,15.97,15.98,290144.0
2018-06-13 11:35:00,15.97,15.99,15.97,15.98,88487.0,15.97,15.99,15.97,15.98,88487.0
2018-06-13 11:40:00,15.98,15.99,15.98,15.98,56376.0,15.98,15.99,15.98,15.98,56376.0
2018-06-13 11:45:00,15.98,15.99,15.97,15.97,68644.0,15.98,15.99,15.97,15.97,68644.0
2018-06-13 11:50:00,15.97,15.98,15.97,15.97,14861.0,15.97,15.98,15.97,15.97,14861.0
2018-06-13 11:55:00,15.98,15.98,15.96,15.97,96922.0,15.98,15.98,15.96,15.97,96922.0
2018-06-13 12:00:00,15.97,15.97,15.96,15.97,16343.0,15.97,15.97,15.96,15.97,16343.0
2018-06-13 12:05:00,15.97,15.98,15.96,15.97,62107.0,15.97,15.98,15.96,15.97,62107.0
2018-06-13 12:10:00,15.97,15.98,15.97,15.97,46078.0,15.97,15.98,15.97,15.97,46078.0
2018-06-13 12:15:00,15.98,15.98,15.97,15.97,39646.0,15.98,15.98,15.97,15.97,39646.0
2018-06-13 12:20:00,15.98,15.99,15.97,15.99,44830.0,15.98,15.99,15.97,15.99,44830.0
2018-06-13 12:25:00,15.99,15.99,15.98,15.99,34348.0,15.99,15.99,15.98,15.99,34348.0
2018-06-13 12:30:00,15.99,15.99,15.98,15.99,23457.0,15.99,15.99,15.98,15.99,23457.0
2018-06-13 12:35:00,15.99,15.99,15.98,15.98,8215.0,15.99,15.99,15.98,15.98,8215.0
2018-06-13 12:40:00,15.99,15.99,15.97,15.97,45361.0,15.99,15.99,15.97,15.97,45361.0
2018-06-13 12:45:00,15.98,15.98,15.96,15.97,28947.0,15.98,15.98,15.96,15.97,28947.0
2018-06-13 12:50:00,15.97,15.98,15.96,15.97,14764.0,15.97,15.98,15.96,15.97,14764.0
2018-06-13 12:55:00,15.97,15.98,15.97,15.98,36921.0,15.97,15.98,15.97,15.98,36921.0
2018-06-13 13:00:00,15.98,15.99,15.98,15.99,55070.0,15.98,15.99,15.98,15.99,55070.0
2018-06-13 13:05:00,15.98,15.99,15.98,15.98,57523.0,15.98,15.99,15.98,15.98,57523.0
2018-06-13 13:10:00,15.98,15.99,15.98,15.99,22609.0,15.98,15.99,15.98,15.99,22609.0
2018-06-13 13:15:00,15.98,15.99,15.98,15.99,26149.0,15.98,15.99,15.98,15.99,26149.0
2018-06-13 13:20:00,15.98,15.99,15.97,15.97,65090.0,15.98,15.99,15.97,15.97,65090.0
2018-06-13 13:25:00,15.97,15.97,15.94,15.95,63801.0,15.97,15.97,15.94,15.95,63801.0
2018-06-13 13:30:00,15.95,15.95,15.94,15.95,137889.0,15.95,15.95,15.94,15.95,137889.0
2018-06-13 13:35:00,15.95,15.96,15.94,15.96,65761.0,15.95,15.96,15.94,15.96,65761.0
2018-06-13 13:40:00,15.95,15.96,15.93,15.93,60970.0,15.95,15.96,15.93,15.93,60970.0
2018-06-13 13:45:00,15.93,15.94,15.93,15.93,79946.0,15.93,15.94,15.93,15.93,79946.0
2018-06-13 13:50:00,15.93,15.94,15.93,15.94,102971.0,15.93,15.94,15.93,15.94,102971.0
2018-06-13 13:55:00,15.95,15.96,15.94,15.95,65624.0,15.95,15.96,15.94,15.95,65624.0
2018-06-13 14:00:00,15.94,15.95,15.88,15.9,286184.0,15.94,15.95,15.88,15.9,286184.0
2018-06-13 14:05:00,15.89,15.9,15.84,15.87,207311.0,15.89,15.9,15.84,15.87,207311.0
2018-06-13 14:10:00,15.86,15.91,15.85,15.89,304848.0,15.86,15.91,15.85,15.89,304848.0
2018-06-13 14:15:00,15.89,15.91,15.87,15.89,192760.0,15.89,15.91,15.87,15.89,192760.0
2018-06-13 14:20:00,15.89,15.89,15.86,15.88,78038.0,15.89,15.89,15.86,15.88,78038.0
2018-06-13 14:25:00,15.87,15.88,15.83,15.84,344595.0,15.87,15.88,15.83,15.84,344595.0
2018-06-13 14:30:00,15.84,15.85,15.82,15.85,338949.0,15.84,15.85,15.82,15.85,338949.0
2018-06-13 14:35:00,15.85,15.88,15.83,15.87,250783.0,15.85,15.88,15.83,15.87,250783.0
2018-06-13 14:40:00,15.88,15.94,15.86,15.94,336472.0,15.88,15.94,15.86,15.94,336472.0
2018-06-13 14:45:00,15.94,15.94,15.9,15.91,127229.0,15.94,15.94,15.9,15.91,127229.0
2018-06-13 14:50:00,15.91,15.95,15.9,15.94,124124.0,15.91,15.95,15.9,15.94,124124.0
2018-06-13 14:55:00,15.94,16.0,15.93,16.0,551497.0,15.94,16.0,15.93,16.0,551497.0
2018-06-13 15:00:00,16.0,16.03,15.99,16.02,334556.0,16.0,16.03,15.99,16.02,334556.0
2018-06-13 15:05:00,16.02,16.05,15.98,15.98,392984.0,16.02,16.05,15.98,15.98,392984.0
2018-06-13 15:10:00,15.98,16.01,15.98,16.01,397858.0,15.98,16.01,15.98,16.01,397858.0
2018-06-13 15:15:00,16.01,16.02,15.99,16.01,150965.0,16.01,16.02,15.99,16.01,150965.0
2018-06-13 15:20:00,16.0,16.02,16.0,16.02,99706.0,16.0,16.02,16.0,16.02,99706.0
2018-06-13 15:25:00,16.02,16.03,16.01,16.03,106497.0,16.02,16.03,16.01,16.03,106497.0
2018-06-13 15:30:00,16.03,16.08,16.02,16.08,759215.0,16.03,16.08,16.02,16.08,759215.0
2018-06-13 15:35:00,16.08,16.11,16.07,16.09,390253.0,16.08,16.11,16.07,16.09,390253.0
2018-06-13 15:40:00,16.1,16.1,16.08,16.09,252379.0,16.1,16.1,16.08,16.09,252379.0
2018-06-13 15:45:00,16.09,16.1,16.07,16.07,455871.0,16.09,16.1,16.07,16.07,455871.0
2018-06-13 15:50:00,16.08,16.08,16.07,16.07,331960.0,16.08,16.08,16.07,16.07,331960.0
2018-06-13 15:55:00,16.07,16.08,16.07,16.07,991478.0,16.07,16.08,16.07,16.07,991478.0
2018-06-14 09:30:00,16.17,16.18,16.15,16.17,402049.0,16.17,16.18,16.15,16.17,402049.0
2018-06-14 09:35:00,16.17,16.19,16.16,16.18,172261.0,16.17,16.19,16.16,16.18,172261.0
2018-06-14 09:40:00,16.18,16.2,16.15,16.19,260708.0,16.18,16.2,16.15,16.19,260708.0
2018-06-14 09:45:00,16.19,16.2,16.17,16.18,352807.0,16.19,16.2,16.17,16.18,352807.0
2018-06-14 09:50:00,16.17,16.17,16.15,16.17,194729.0,16.17,16.17,16.15,16.17,194729.0
2018-06-14 09:55:00,16.16,16.19,16.16,16.16,282173.0,16.16,16.19,16.16,16.16,282173.0
2018-06-14 10:00:00,16.16,16.19,16.15,16.19,338497.0,16.16,16.19,16.15,16.19,338497.0
2018-06-14 10:05:00,16.19,16.19,16.15,16.15,144127.0,16.19,16.19,16.15,16.15,144127.0
2018-06-14 10:10:00,16.16,16.16,16.14,16.14,201171.0,16.16,16.16,16.14,16.14,201171.0
2018-06-14 10:15:00,16.15,16.18,16.14,16.17,147962.0,16.15,16.18,16.14,16.17,147962.0
2018-06-14 10:20:00,16.18,16.19,16.17,16.18,143315.0,16.18,16.19,16.17,16.18,143315.0
2018-06-14 10:25:00,16.18,16.19,16.17,16.18,186488.0,16.18,16.19,16.17,16.18,186488.0
2018-06-14 10:30:00,16.18,16.2,16.17,16.2,195832.0,16.18,16.2,16.17,16.2,195832.0
2018-06-14 10:35:00,16.2,16.23,16.19,16.22,608471.0,16.2,16.23,16.19,16.22,608471.0
2018-06-14 10:40:00,16.22,16.24,16.2,16.21,260393.0,16.22,16.24,16.2,16.21,260393.0
2018-06-14 10:45:00,16.22,16.25,16.21,16.25,144044.0,16.22,16.25,16.21,16.25,144044.0
2018-06-14 10:50:00,16.25,16.26,16.24,16.26,265156.0,16.25,16.26,16.24,16.26,265156.0
2018-06-14 10:55:00,16.26,16.28,16.25,16.28,234667.0,16.26,16.28,16.25,16.28,234667.0
2018-06-14 11:00:00,16.28,16.28,16.22,16.23,170709.0,16.28,16.28,16.22,16.23,170709.0
2018-06-14 11:05:00,16.23,16.23,16.2,16.22,86397.0,16.23,16.23,16.2,16.22,86397.0
2018-06-14 11:10:00,16.22,16.25,16.21,16.23,210631.0,16.22,16.25,16.21,16.23,210631.0
2018-06-14 11:15:00,16.24,16.24,16.2,16.21,220828.0,16.24,16.24,16.2,16.21,220828.0
2018-06-14 11:20:00,16.21,16.22,16.2,16.21,195712.0,16.21,16.22,16.2,16.21,195712.0
2018-06-14 11:25:00,16.21,16.24,16.21,16.23,142719.0,16.21,16.24,16.21,16.23,142719.0
2018-06-14 11:30:00,16.23,16.24,16.2,16.21,47014.0,16.23,16.24,16.2,16.21,47014.0
2018-06-14 11:35:00,16.2,16.21,16.19,16.2,86879.0,16.2,16.21,16.19,16.2,86879.0
2018-06-14 11:40:00,16.2,16.21,16.18,16.2,69608.0,16.2,16.21,16.18,16.2,69608.0
2018-06-14 11:45:00,16.2,16.2,16.17,16.19,68343.0,16.2,16.2,16.17,16.19,68343.0
2018-06-14 11:50:00,16.19,16.19,16.18,16.19,25525.0,16.19,16.19,16.18,16.19,25525.0
2018-06-14 11:55:00,16.19,16.21,16.18,16.2,112033.0,16.19,16.21,16.18,16.2,112033.0
2018-06-14 12:00:00,16.2,16.21,16.19,16.2,40045.0,16.2,16.21,16.19,16.2,40045.0
2018-06-14 12:05:00,16.2,16.21,16.17,16.19,86455.0,16.2,16.21,16.17,16.19,86455.0
2018-06-14 12:10:00,16.18,16.19,16.18,16.19,32343.0,16.18,16.19,16.18,16.19,32343.0
2018-06-14 12:15:00,16.19,16.21,16.18,16.2,93354.0,16.19,16.21,16.18,16.2,93354.0
2018-06-14 12:20:00,16.21,16.21,16.19,16.2,45225.0,16.21,16.21,16.19,16.2,45225.0
2018-06-14 12:25:00,16.2,16.21,16.19,16.2,50664.0,16.2,16.21,16.19,16.2,50664.0
2018-06-14 12:30:00,16.19,16.21,16.19,16.2,42534.0,16.19,16.21,16.19,16.2,42534.0
2018-06-14 12:35:00,16.2,16.21,16.19,16.2,20249.0,16.2,16.21,16.19,16.2,20249.0
2018-06-14 12:40:00,16.19,16.21,16.19,16.2,37500.0,16.19,16.21,16.19,16.2,37500.0
2018-06-14 12:45:00,16.2,16.21,16.19,16.21,44360.0,16.2,16.21,16.19,16.21,44360.0
2018-06-14 12:50:00,16.21,16.22,16.21,16.22,53176.0,16.21,16.22,16.21,16.22,53176.0
2018-06-14 12:55:00,16.22,16.23,16.21,16.21,52005.0,16.22,16.23,16.21,16.21,52005.0
2018-06-14 13:00:00,16.22,16.22,16.2,16.2,46599.0,16.22,16.22,16.2,16.2,46599.0
2018-06-14 13:05:00,16.2,16.22,16.19,16.21,34743.0,16.2,16.22,16.19,16.21,34743.0
2018-06-14 13:10:00,16.21,16.21,16.19,16.2,16691.0,16.21,16.21,16.19,16.2,16691.0
2018-06-14 13:15:00,16.2,16.2,16.19,16.2,51850.0,16.2,16.2,16.19,16.2,51850.0
2018-06-14 13:20:00,16.2,16.24,16.19,16.23,101824.0,16.2,16.24,16.19,16.23,101824.0
2018-06-14 13:25:00,16.22,16.24,16.22,16.23,131100.0,16.22,16.24,16.22,16.23,131100.0
2018-06-14 13:30:00,16.23,16.24,16.21,16.22,200576.0,16.23,16.24,16.21,16.22,200576.0
2018-06-14 13:35:00,16.21,16.22,16.19,16.2,110544.0,16.21,16.22,16.19,16.2,110544.0
2018-06-14 13:40:00,16.2,16.2,16.19,16.2,17736.0,16.2,16.2,16.19,16.2,17736.0
2018-06-14 13:45:00,16.2,16.2,16.19,16.2,28354.0,16.2,16.2,16.19,16.2,28354.0
2018-06-14 13:50:00,16.19,16.2,16.18,16.19,330299.0,16.19,16.2,16.18,16.19,330299.0
2018-06-14 13:55:00,16.19,16.19,16.18,16.19,58372.0,16.19,16.19,16.18,16.19,58372.0
2018-06-14 14:00:00,16.18,16.19,16.16,16.16,105877.0,16.18,16.19,16.16,16.16,105877.0
2018-06-14 14:05:00,16.16,16.17,16.15,16.17,165695.0,16.16,16.17,16.15,16.17,165695.0
2018-06-14 14:10:00,16.17,16.19,16.16,16.19,41065.0,16.17,16.19,16.16,16.19,41065.0
2018-06-14 14:15:00,16.18,16.19,16.17,16.17,44194.0,16.18,16.19,16.17,16.17,44194.0
2018-06-14 14:20:00,16.16,16.18,16.16,16.17,183717.0,16.16,16.18,16.16,16.17,183717.0
2018-06-14 14:25:00,16.18,16.18,16.16,16.16,33648.0,16.18,16.18,16.16,16.16,33648.0
2018-06-14 14:30:00,16.16,16.17,16.15,16.15,96696.0,16.16,16.17,16.15,16.15,96696.0
2018-06-14 14:35:00,16.15,16.17,16.15,16.16,57542.0,16.15,16.17,16.15,16.16,57542.0
2018-06-14 14:40:00,16.16,16.17,16.16,16.16,49409.0,16.16,16.17,16.16,16.16,49409.0
2018-06-14 14:45:00,16.16,16.18,16.16,16.18,48384.0,16.16,16.18,16.16,16.18,48384.0
2018-06-14 14:50:00,16.18,16.18,16.17,16.18,26695.0,16.18,16.18,16.17,16.18,26695.0
2018-06-14 14:55:00,16.18,16.18,16.17,16.17,57750.0,16.18,16.18,16.17,16.17,57750.0
2018-06-14 15:00:00,16.17,16.18,16.16,16.16,89464.0,16.17,16.18,16.16,16.16,89464.0
2018-06-14 15:05:00,16.16,16.2,16.16,16.2,208938.0,16.16,16.2,16.16,16.2,208938.0
2018-06-14 15:10:00,16.2,16.2,16.18,16.18,104644.0,16.2,16.2,16.18,16.18,104644.0
2018-06-14 15:15:00,16.18,16.19,16.18,16.19,116002.0,16.18,16.19,16.18,16.19,116002.0
2018-06-14 15:20:00,16.19,16.19,16.16,16.18,207888.0,16.19,16.19,16.16,16.18,207888.0
2018-06-14 15:25:00,16.18,16.18,16.16,16.17,157080.0,16.18,16.18,16.16,16.17,157080.0
2018-06-14 15:30:00,16.17,16.18,16.16,16.18,237010.0,16.17,16.18,16.16,16.18,237010.0
2018-06-14 15:35:00,16.18,16.21,16.17,16.2,253839.0,16.18,16.21,16.17,16.2,253839.0
2018-06-14 15:40:00,16.2,16.21,16.19,16.2,213416.0,16.2,16.21,16.19,16.2,213416.0
2018-06-14 15:45:00,16.19,16.2,16.18,16.19,126048.0,16.19,16.2,16.18,16.19,126048.0
2018-06-14 15:50:00,16.19,16.19,16.17,16.18,294501.0,16.19,16.19,16.17,16.18,294501.0
2018-06-14 15:55:00,16.18,16.19,16.17,16.18,457675.0,16.18,16.19,16.17,16.18,457675.0
2018-06-15 09:30:00,15.96,15.96,15.92,15.93,312241.0,15.96,15.96,15.92,15.93,312241.0
2018-06-15 09:35:00,15.92,15.93,15.86,15.91,599156.0,15.92,15.93,15.86,15.91,599156.0
2018-06-15 09:40:00,15.91,15.91,15.76,15.76,1619795.0,15.91,15.91,15.76,15.76,1619795.0
2018-06-15 09:45:00,15.76,15.83,15.76,15.82,534535.0,15.76,15.83,15.76,15.82,534535.0
2018-06-15 09:50:00,15.82,15.83,15.8,15.81,490524.0,15.82,15.83,15.8,15.81,490524.0
2018-06-15 09:55:00,15.8,15.8,15.78,15.8,189693.0,15.8,15.8,15.78,15.8,189693.0
2018-06-15 10:00:00,15.8,15.82,15.77,15.81,455601.0,15.8,15.82,15.77,15.81,455601.0
2018-06-15 10:05:00,15.81,15.85,15.78,15.79,610687.0,15.81,15.85,15.78,15.79,610687.0
2018-06-15 10:10:00,15.79,15.81,15.78,15.8,98010.0,15.79,15.81,15.78,15.8,98010.0
2018-06-15 10:15:00,15.79,15.8,15.76,15.77,209872.0,15.79,15.8,15.76,15.77,209872.0
2018-06-15 10:20:00,15.77,15.8,15.76,15.77,168992.0,15.77,15.8,15.76,15.77,168992.0
2018-06-15 10:25:00,15.77,15.78,15.76,15.78,282112.0,15.77,15.78,15.76,15.78,282112.0
2018-06-15 10:30:00,15.77,15.78,15.7,15.72,554978.0,15.77,15.78,15.7,15.72,554978.0
2018-06-15 10:35:00,15.71,15.72,15.67,15.67,599507.0,15.71,15.72,15.67,15.67,599507.0
2018-06-15 10:40:00,15.67,15.67,15.65,15.65,307967.0,15.67,15.67,15.65,15.65,307967.0
2018-06-15 10:45:00,15.65,15.7,15.65,15.7,259629.0,15.65,15.7,15.65,15.7,259629.0
2018-06-15 10:50:00,15.7,15.76,15.7,15.7,1496046.0,15.7,15.76,15.7,15.7,1496046.0
2018-06-15 10:55:00,15.7,15.7,15.68,15.69,168977.0,15.7,15.7,15.68,15.69,168977.0
2018-06-15 11:00:00,15.68,15.71,15.66,15.67,232534.0,15.68,15.71,15.66,15.67,232534.0
2018-06-15 11:05:00,15.66,15.72,15.66,15.71,119798.0,15.66,15.72,15.66,15.71,119798.0
2018-06-15 11:10:00,15.72,15.72,15.68,15.68,236214.0,15.72,15.72,15.68,15.68,236214.0
2018-06-15 11:15:00,15.69,15.7,15.67,15.68,160065.0,15.69,15.7,15.67,15.68,160065.0
2018-06-15 11:20:00,15.68,15.68,15.66,15.67,129202.0,15.68,15.68,15.66,15.67,129202.0
2018-06-15 11:25:00,15.67,15.68,15.66,15.68,149475.0,15.67,15.68,15.66,15.68,149475.0
2018-06-15 11:30:00,15.67,15.67,15.65,15.66,136107.0,15.67,15.67,15.65,15.66,136107.0
2018-06-15 11:35:00,15.66,15.66,15.62,15.63,297704.0,15.66,15.66,15.62,15.63,297704.0
2018-06-15 11:40:00,15.63,15.63,15.6,15.63,380838.0,15.63,15.63,15.6,15.63,380838.0
2018-06-15 11:45:00,15.63,15.64,15.6,15.61,125299.0,15.63,15.64,15.6,15.61,125299.0
2018-06-15 11:50:00,15.61,15.61,15.6,15.6,82096.0,15.61,15.61,15.6,15.6,82096.0
2018-06-15 11:55:00,15.6,15.62,15.59,15.6,148408.0,15.6,15.62,15.59,15.6,148408.0
2018-06-15 12:00:00,15.59,15.62,15.59,15.59,189457.0,15.59,15.62,15.59,15.59,189457.0
2018-06-15 12:05:00,15.59,15.61,15.59,15.61,79932.0,15.59,15.61,15.59,15.61,79932.0
2018-06-15 12:10:00,15.61,15.62,15.58,15.59,276830.0,15.61,15.62,15.58,15.59,276830.0
2018-06-15 12:15:00,15.59,15.64,15.58,15.62,480079.0,15.59,15.64,15.58,15.62,480079.0
2018-06-15 12:20:00,15.62,15.64,15.62,15.63,64982.0,15.62,15.64,15.62,15.63,64982.0
2018-06-15 12:25:00,15.62,15.63,15.61,15.63,125752.0,15.62,15.63,15.61,15.63,125752.0
2018-06-15 12:30:00,15.62,15.63,15.6,15.61,104925.0,15.62,15.63,15.6,15.61,104925.0
2018-06-15 12:35:00,15.6,15.66,15.6,15.63,183259.0,15.6,15.66,15.6,15.63,183259.0
2018-06-15 12:40:00,15.63,15.64,15.61,15.62,97619.0,15.63,15.64,15.61,15.62,97619.0
2018-06-15 12:45:00,15.61,15.63,15.6,15.6,226501.0,15.61,15.63,15.6,15.6,226501.0
2018-06-15 12:50:00,15.6,15.61,15.57,15.58,313479.0,15.6,15.61,15.57,15.58,313479.0
2018-06-15 12:55:00,15.58,15.59,15.55,15.55,296325.0,15.58,15.59,15.55,15.55,296325.0
2018-06-15 13:00:00,15.56,15.56,15.53,15.55,338228.0,15.56,15.56,15.53,15.55,338228.0
2018-06-15 13:05:00,15.55,15.57,15.54,15.56,271648.0,15.55,15.57,15.54,15.56,271648.0
2018-06-15 13:10:00,15.57,15.57,15.56,15.56,131266.0,15.57,15.57,15.56,15.56,131266.0
2018-06-15 13:15:00,15.56,15.56,15.54,15.54,184122.0,15.56,15.56,15.54,15.54,184122.0
2018-06-15 13:20:00,15.54,15.54,15.49,15.51,877089.0,15.54,15.54,15.49,15.51,877089.0
2018-06-15 13:25:00,15.51,15.52,15.49,15.51,310395.0,15.51,15.52,15.49,15.51,310395.0
2018-06-15 13:30:00,15.51,15.53,15.49,15.52,650695.0,15.51,15.53,15.49,15.52,650695.0
2018-06-15 13:35:00,15.53,15.54,15.52,15.53,409537.0,15.53,15.54,15.52,15.53,409537.0
2018-06-15 13:40:00,15.53,15.54,15.52,15.54,106652.0,15.53,15.54,15.52,15.54,106652.0
2018-06-15 13:45:00,15.53,15.54,15.52,15.52,104001.0,15.53,15.54,15.52,15.52,104001.0
2018-06-15 13:50:00,15.53,15.53,15.52,15.53,73194.0,15.53,15.53,15.52,15.53,73194.0
2018-06-15 13:55:00,15.53,15.54,15.52,15.54,97055.0,15.53,15.54,15.52,15.54,97055.0
2018-06-15 14:00:00,15.53,15.55,15.53,15.55,131038.0,15.53,15.55,15.53,15.55,131038.0
2018-06-15 14:05:00,15.55,15.56,15.54,15.56,136027.0,15.55,15.56,15.54,15.56,136027.0
2018-06-15 14:10:00,15.56,15.57,15.55,15.56,143252.0,15.56,15.57,15.55,15.56,143252.0
2018-06-15 14:15:00,15.56,15.58,15.55,15.58,99895.0,15.56,15.58,15.55,15.58,99895.0
2018-06-15 14:20:00,15.58,15.59,15.57,15.58,96726.0,15.58,15.59,15.57,15.58,96726.0
2018-06-15 14:25:00,15.57,15.58,15.57,15.57,58019.0,15.57,15.58,15.57,15.57,58019.0
2018-06-15 14:30:00,15.57,15.59,15.57,15.59,58901.0,15.57,15.59,15.57,15.59,58901.0
2018-06-15 14:35:00,15.59,15.6,15.58,15.6,192237.0,15.59,15.6,15.58,15.6,192237.0
2018-06-15 14:40:00,15.6,15.61,15.59,15.61,194661.0,15.6,15.61,15.59,15.61,194661.0
2018-06-15 14:45:00,15.61,15.62,15.6,15.61,187014.0,15.61,15.62,15.6,15.61,187014.0
2018-06-15 14:50:00,15.61,15.63,15.61,15.63,94271.0,15.61,15.63,15.61,15.63,94271.0
2018-06-15 14:55:00,15.63,15.63,15.62,15.63,99418.0,15.63,15.63,15.62,15.63,99418.0
2018-06-15 15:00:00,15.63,15.63,15.62,15.62,112447.0,15.63,15.63,15.62,15.62,112447.0
2018-06-15 15:05:00,15.62,15.63,15.6,15.6,393678.0,15.62,15.63,15.6,15.6,393678.0
2018-06-15 15:10:00,15.6,15.62,15.6,15.61,243235.0,15.6,15.62,15.6,15.61,243235.0
2018-06-15 15:15:00,15.6,15.62,15.6,15.62,181530.0,15.6,15.62,15.6,15.62,181530.0
2018-06-15 15:20:00,15.62,15.62,15.61,15.62,159756.0,15.62,15.62,15.61,15.62,159756.0
2018-06-15 15:25:00,15.62,15.62,15.61,15.62,256648.0,15.62,15.62,15.61,15.62,256648.0
2018-06-15 15:30:00,15.61,15.62,15.6,15.61,248906.0,15.61,15.62,15.6,15.61,248906.0
2018-06-15 15:35:00,15.61,15.63,15.61,15.62,285530.0,15.61,15.63,15.61,15.62,285530.0
2018-06-15 15:40:00,15.62,15.63,15.61,15.61,321184.0,15.62,15.63,15.61,15.61,321184.0
2018-06-15 15:45:00,15.61,15.62,15.6,15.61,324766.0,15.61,15.62,15.6,15.61,324766.0
2018-06-15 15:50:00,15.61,15.62,15.6,15.61,881393.0,15.61,15.62,15.6,15.61,881393.0
2018-06-15 15:55:00,15.61,15.62,15.61,15.61,504373.0,15.61,15.62,15.61,15.61,504373.0
2018-06-18 09:30:00,15.56,15.57,15.53,15.54,296955.0,15.56,15.57,15.53,15.54,296955.0
2018-06-18 09:35:00,15.54,15.58,15.53,15.55,298501.0,15.54,15.58,15.53,15.55,298501.0
2018-06-18 09:40:00,15.55,15.56,15.54,15.55,104140.0,15.55,15.56,15.54,15.55,104140.0
2018-06-18 09:45:00,15.56,15.59,15.55,15.56,218555.0,15.56,15.59,15.55,15.56,218555.0
2018-06-18 09:50:00,15.57,15.58,15.55,15.55,103732.0,15.57,15.58,15.55,15.55,103732.0
2018-06-18 09:55:00,15.55,15.56,15.54,15.55,145449.0,15.55,15.56,15.54,15.55,145449.0
2018-06-18 10:00:00,15.55,15.58,15.55,15.55,236424.0,15.55,15.58,15.55,15.55,236424.0
2018-06-18 10:05:00,15.55,15.56,15.54,15.54,138466.0,15.55,15.56,15.54,15.54,138466.0
2018-06-18 10:10:00,15.54,15.55,15.52,15.53,166244.0,15.54,15.55,15.52,15.53,166244.0
2018-06-18 10:15:00,15.52,15.54,15.51,15.52,195551.0,15.52,15.54,15.51,15.52,195551.0
2018-06-18 10:20:00,15.52,15.53,15.51,15.52,76889.0,15.52,15.53,15.51,15.52,76889.0
2018-06-18 10:25:00,15.52,15.52,15.47,15.49,776669.0,15.52,15.52,15.47,15.49,776669.0
2018-06-18 10:30:00,15.49,15.49,15.45,15.47,218663.0,15.49,15.49,15.45,15.47,218663.0
2018-06-18 10:35:00,15.47,15.51,15.47,15.51,89500.0,15.47,15.51,15.47,15.51,89500.0
2018-06-18 10:40:00,15.51,15.52,15.5,15.5,112133.0,15.51,15.52,15.5,15.5,112133.0
2018-06-18 10:45:00,15.5,15.53,15.5,15.52,106359.0,15.5,15.53,15.5,15.52,106359.0
2018-06-18 10:50:00,15.52,15.53,15.5,15.5,123424.0,15.52,15.53,15.5,15.5,123424.0
2018-06-18 10:55:00,15.5,15.52,15.49,15.5,129926.0,15.5,15.52,15.49,15.5,129926.0
2018-06-18 11:00:00,15.5,15.52,15.5,15.5,118784.0,15.5,15.52,15.5,15.5,118784.0
2018-06-18 11:05:00,15.5,15.53,15.5,15.52,256345.0,15.5,15.53,15.5,15.52,256345.0
2018-06-18 11:10:00,15.52,15.55,15.51,15.52,286610.0,15.52,15.55,15.51,15.52,286610.0
2018-06-18 11:15:00,15.53,15.55,15.52,15.53,76152.0,15.53,15.55,15.52,15.53,76152.0
2018-06-18 11:20:00,15.54,15.54,15.51,15.52,84693.0,15.54,15.54,15.51,15.52,84693.0
2018-06-18 11:25:00,15.52,15.54,15.51,15.53,63108.0,15.52,15.54,15.51,15.53,63108.0
2018-06-18 11:30:00,15.53,15.53,15.51,15.52,155401.0,15.53,15.53,15.51,15.52,155401.0
2018-06-18 11:35:00,15.52,15.53,15.51,15.51,98963.0,15.52,15.53,15.51,15.51,98963.0
2018-06-18 11:40:00,15.51,15.52,15.5,15.5,95658.0,15.51,15.52,15.5,15.5,95658.0
2018-06-18 11:45:00,15.51,15.52,15.49,15.5,81693.0,15.51,15.52,15.49,15.5,81693.0
2018-06-18 11:50:00,15.5,15.51,15.49,15.51,107160.0,15.5,15.51,15.49,15.51,107160.0
2018-06-18 11:55:00,15.5,15.51,15.49,15.5,156635.0,15.5,15.51,15.49,15.5,156635.0
2018-06-18 12:00:00,15.5,15.51,15.49,15.5,137491.0,15.5,15.51,15.49,15.5,137491.0
2018-06-18 12:05:00,15.51,15.52,15.5,15.52,63990.0,15.51,15.52,15.5,15.52,63990.0
2018-06-18 12:10:00,15.51,15.52,15.5,15.5,99422.0,15.51,15.52,15.5,15.5,99422.0
2018-06-18 12:15:00,15.51,15.51,15.48,15.49,113452.0,15.51,15.51,15.48,15.49,113452.0
2018-06-18 12:20:00,15.5,15.5,15.49,15.5,35200.0,15.5,15.5,15.49,15.5,35200.0
2018-06-18 12:25:00,15.5,15.5,15.48,15.49,74299.0,15.5,15.5,15.48,15.49,74299.0
2018-06-18 12:30:00,15.48,15.49,15.47,15.49,71419.0,15.48,15.49,15.47,15.49,71419.0
2018-06-18 12:35:00,15.49,15.49,15.48,15.49,59742.0,15.49,15.49,15.48,15.49,59742.0
2018-06-18 12:40:00,15.48,15.49,15.48,15.49,54006.0,15.48,15.49,15.48,15.49,54006.0
2018-06-18 12:45:00,15.48,15.5,15.48,15.5,107824.0,15.48,15.5,15.48,15.5,107824.0
2018-06-18 12:50:00,15.49,15.5,15.48,15.5,45987.0,15.49,15.5,15.48,15.5,45987.0
2018-06-18 12:55:00,15.5,15.51,15.49,15.5,37151.0,15.5,15.51,15.49,15.5,37151.0
2018-06-18 13:00:00,15.5,15.51,15.49,15.5,47754.0,15.5,15.51,15.49,15.5,47754.0
2018-06-18 13:05:00,15.5,15.51,15.48,15.49,50390.0,15.5,15.51,15.48,15.49,50390.0
2018-06-18 13:10:00,15.49,15.49,15.48,15.48,29937.0,15.49,15.49,15.48,15.48,29937.0
2018-06-18 13:15:00,15.49,15.49,15.46,15.48,212727.0,15.49,15.49,15.46,15.48,212727.0
2018-06-18 13:20:00,15.48,15.49,15.46,15.47,260113.0,15.48,15.49,15.46,15.47,260113.0
2018-06-18 13:25:00,15.47,15.48,15.47,15.48,29736.0,15.47,15.48,15.47,15.48,29736.0
2018-06-18 13:30:00,15.47,15.49,15.47,15.49,80070.0,15.47,15.49,15.47,15.49,80070.0
2018-06-18 13:35:00,15.49,15.49,15.48,15.48,67519.0,15.49,15.49,15.48,15.48,67519.0
2018-06-18 13:40:00,15.49,15.5,15.48,15.5,68850.0,15.49,15.5,15.48,15.5,68850.0
2018-06-18 13:45:00,15.5,15.52,15.5,15.5,71405.0,15.5,15.52,15.5,15.5,71405.0
2018-06-18 13:50:00,15.5,15.52,15.5,15.52,30332.0,15.5,15.52,15.5,15.52,30332.0
2018-06-18 13:55:00,15.52,15.54,15.51,15.53,38276.0,15.52,15.54,15.51,15.53,38276.0
2018-06-18 14:00:00,15.53,15.54,15.52,15.53,45595.0,15.53,15.54,15.52,15.53,45595.0
2018-06-18 14:05:00,15.53,15.55,15.51,15.55,127415.0,15.53,15.55,15.51,15.55,127415.0
2018-06-18 14:10:00,15.55,15.56,15.52,15.53,188646.0,15.55,15.56,15.52,15.53,188646.0
2018-06-18 14:15:00,15.53,15.54,15.52,15.54,42245.0,15.53,15.54,15.52,15.54,42245.0
2018-06-18 14:20:00,15.54,15.54,15.53,15.54,23490.0,15.54,15.54,15.53,15.54,23490.0
2018-06-18 14:25:00,15.54,15.54,15.53,15.54,22280.0,15.54,15.54,15.53,15.54,22280.0
2018-06-18 14:30:00,15.54,15.55,15.53,15.54,98735.0,15.54,15.55,15.53,15.54,98735.0
2018-06-18 14:35:00,15.54,15.54,15.51,15.51,76016.0,15.54,15.54,15.51,15.51,76016.0
2018-06-18 14:40:00,15.52,15.53,15.51,15.53,48216.0,15.52,15.53,15.51,15.53,48216.0
2018-06-18 14:45:00,15.53,15.53,15.52,15.53,15419.0,15.53,15.53,15.52,15.53,15419.0
2018-06-18 14:50:00,15.53,15.53,15.52,15.53,31483.0,15.53,15.53,15.52,15.53,31483.0
2018-06-18 14:55:00,15.53,15.53,15.52,15.52,37225.0,15.53,15.53,15.52,15.52,37225.0
2018-06-18 15:00:00,15.52,15.53,15.51,15.53,109976.0,15.52,15.53,15.51,15.53,109976.0
2018-06-18 15:05:00,15.53,15.53,15.52,15.53,69547.0,15.53,15.53,15.52,15.53,69547.0
2018-06-18 15:10:00,15.53,15.54,15.52,15.53,51709.0,15.53,15.54,15.52,15.53,51709.0
2018-06-18 15:15:00,15.53,15.53,15.52,15.53,13930.0,15.53,15.53,15.52,15.53,13930.0
2018-06-18 15:20:00,15.52,15.53,15.52,15.52,31553.0,15.52,15.53,15.52,15.52,31553.0
2018-06-18 15:25:00,15.52,15.53,15.52,15.53,19816.0,15.52,15.53,15.52,15.53,19816.0
2018-06-18 15:30:00,15.52,15.52,15.51,15.52,47051.0,15.52,15.52,15.51,15.52,47051.0
2018-06-18 15:35:00,15.52,15.52,15.51,15.52,22693.0,15.52,15.52,15.51,15.52,22693.0
2018-06-18 15:40:00,15.52,15.52,15.5,15.5,135797.0,15.52,15.52,15.5,15.5,135797.0
2018-06-18 15:45:00,15.5,15.51,15.5,15.51,77506.0,15.5,15.51,15.5,15.51,77506.0
2018-06-18 15:50:00,15.51,15.52,15.5,15.51,156995.0,15.51,15.52,15.5,15.51,156995.0
2018-06-18 15:55:00,15.52,15.52,15.51,15.52,222514.0,15.52,15.52,15.51,15.52,222514.0
2018-06-19 09:30:00,15.37,15.39,15.36,15.38,462299.0,15.37,15.39,15.36,15.38,462299.0
2018-06-19 09:35:00,15.37,15.38,15.35,15.37,179443.0,15.37,15.38,15.35,15.37,179443.0
2018-06-19 09:40:00,15.37,15.37,15.35,15.37,229665.0,15.37,15.37,15.35,15.37,229665.0
2018-06-19 09:45:00,15.37,15.38,15.35,15.36,317895.0,15.37,15.38,15.35,15.36,317895.0
2018-06-19 09:50:00,15.36,15.38,15.35,15.37,132307.0,15.36,15.38,15.35,15.37,132307.0
2018-06-19 09:55:00,15.37,15.41,15.36,15.4,228799.0,15.37,15.41,15.36,15.4,228799.0
2018-06-19 10:00:00,15.39,15.4,15.36,15.37,184679.0,15.39,15.4,15.36,15.37,184679.0
2018-06-19 10:05:00,15.37,15.37,15.35,15.36,196694.0,15.37,15.37,15.35,15.36,196694.0
2018-06-19 10:10:00,15.36,15.38,15.35,15.36,200133.0,15.36,15.38,15.35,15.36,200133.0
2018-06-19 10:15:00,15.36,15.37,15.35,15.36,113230.0,15.36,15.37,15.35,15.36,113230.0
2018-06-19 10:20:00,15.36,15.36,15.33,15.35,1078478.0,15.36,15.36,15.33,15.35,1078478.0
2018-06-19 10:25:00,15.35,15.36,15.34,15.35,112310.0,15.35,15.36,15.34,15.35,112310.0
2018-06-19 10:30:00,15.35,15.36,15.34,15.35,223327.0,15.35,15.36,15.34,15.35,223327.0
2018-06-19 10:35:00,15.35,15.36,15.34,15.35,246960.0,15.35,15.36,15.34,15.35,246960.0
2018-06-19 10:40:00,15.36,15.36,15.34,15.34,394662.0,15.36,15.36,15.34,15.34,394662.0
2018-06-19 10:45:00,15.35,15.36,15.34,15.36,197234.0,15.35,15.36,15.34,15.36,197234.0
2018-06-19 10:50:00,15.36,15.38,15.35,15.38,238568.0,15.36,15.38,15.35,15.38,238568.0
2018-06-19 10:55:00,15.37,15.38,15.35,15.37,256665.0,15.37,15.38,15.35,15.37,256665.0
2018-06-19 11:00:00,15.37,15.37,15.35,15.36,137594.0,15.37,15.37,15.35,15.36,137594.0
2018-06-19 11:05:00,15.36,15.38,15.35,15.38,89642.0,15.36,15.38,15.35,15.38,89642.0
2018-06-19 11:10:00,15.38,15.39,15.36,15.37,159924.0,15.38,15.39,15.36,15.37,159924.0
2018-06-19 11:15:00,15.37,15.39,15.36,15.37,101920.0,15.37,15.39,15.36,15.37,101920.0
2018-06-19 11:20:00,15.38,15.41,15.37,15.41,168307.0,15.38,15.41,15.37,15.41,168307.0
2018-06-19 11:25:00,15.41,15.42,15.39,15.39,90193.0,15.41,15.42,15.39,15.39,90193.0
2018-06-19 11:30:00,15.4,15.41,15.39,15.4,39257.0,15.4,15.41,15.39,15.4,39257.0
2018-06-19 11:35:00,15.4,15.42,15.38,15.42,81478.0,15.4,15.42,15.38,15.42,81478.0
2018-06-19 11:40:00,15.42,15.42,15.4,15.41,109024.0,15.42,15.42,15.4,15.41,109024.0
2018-06-19 11:45:00,15.41,15.42,15.4,15.41,51909.0,15.41,15.42,15.4,15.41,51909.0
2018-06-19 11:50:00,15.4,15.41,15.4,15.41,75460.0,15.4,15.41,15.4,15.41,75460.0
2018-06-19 11:55:00,15.41,15.42,15.4,15.41,147647.0,15.41,15.42,15.4,15.41,147647.0
2018-06-19 12:00:00,15.41,15.41,15.4,15.4,65273.0,15.41,15.41,15.4,15.4,65273.0
2018-06-19 12:05:00,15.39,15.4,15.39,15.4,110571.0,15.39,15.4,15.39,15.4,110571.0
2018-06-19 12:10:00,15.4,15.4,15.38,15.39,256271.0,15.4,15.4,15.38,15.39,256271.0
2018-06-19 12:15:00,15.39,15.39,15.37,15.39,62305.0,15.39,15.39,15.37,15.39,62305.0
2018-06-19 12:20:00,15.39,15.4,15.38,15.39,76857.0,15.39,15.4,15.38,15.39,76857.0
2018-06-19 12:25:00,15.39,15.39,15.38,15.38,63346.0,15.39,15.39,15.38,15.38,63346.0
2018-06-19 12:30:00,15.38,15.39,15.37,15.38,46153.0,15.38,15.39,15.37,15.38,46153.0
2018-06-19 12:35:00,15.38,15.39,15.37,15.38,54871.0,15.38,15.39,15.37,15.38,54871.0
2018-06-19 12:40:00,15.38,15.39,15.37,15.38,67539.0,15.38,15.39,15.37,15.38,67539.0
2018-06-19 12:45:00,15.38,15.39,15.37,15.38,48044.0,15.38,15.39,15.37,15.38,48044.0
2018-06-19 12:50:00,15.37,15.39,15.37,15.38,20026.0,15.37,15.39,15.37,15.38,20026.0
2018-06-19 12:55:00,15.38,15.39,15.37,15.38,66733.0,15.38,15.39,15.37,15.38,66733.0
2018-06-19 13:00:00,15.38,15.39,15.37,15.38,169986.0,15.38,15.39,15.37,15.38,169986.0
2018-06-19 13:05:00,15.38,15.39,15.37,15.38,165166.0,15.38,15.39,15.37,15.38,165166.0
2018-06-19 13:10:00,15.38,15.39,15.38,15.38,107686.0,15.38,15.39,15.38,15.38,107686.0
2018-06-19 13:15:00,15.38,15.39,15.37,15.38,79306.0,15.38,15.39,15.37,15.38,79306.0
2018-06-19 13:20:00,15.38,15.38,15.36,15.37,102957.0,15.38,15.38,15.36,15.37,102957.0
2018-06-19 13:25:00,15.37,15.38,15.36,15.37,116300.0,15.37,15.38,15.36,15.37,116300.0
2018-06-19 13:30:00,15.37,15.38,15.36,15.38,79891.0,15.37,15.38,15.36,15.38,79891.0
2018-06-19 13:35:00,15.37,15.38,15.37,15.37,28394.0,15.37,15.38,15.37,15.37,28394.0
2018-06-19 13:40:00,15.37,15.39,15.37,15.38,31376.0,15.37,15.39,15.37,15.38,31376.0
2018-06-19 13:45:00,15.38,15.39,15.36,15.37,179773.0,15.38,15.39,15.36,15.37,179773.0
2018-06-19 13:50:00,15.36,15.37,15.36,15.37,45028.0,15.36,15.37,15.36,15.37,45028.0
2018-06-19 13:55:00,15.36,15.38,15.36,15.38,27768.0,15.36,15.38,15.36,15.38,27768.0
2018-06-19 14:00:00,15.38,15.38,15.36,15.37,72810.0,15.38,15.38,15.36,15.37,72810.0
2018-06-19 14:05:00,15.37,15.38,15.37,15.38,32323.0,15.37,15.38,15.37,15.38,32323.0
2018-06-19 14:10:00,15.38,15.39,15.37,15.38,69664.0,15.38,15.39,15.37,15.38,69664.0
2018-06-19 14:15:00,15.38,15.39,15.38,15.39,27641.0,15.38,15.39,15.38,15.39,27641.0
2018-06-19 14:20:00,15.39,15.4,15.39,15.39,104684.0,15.39,15.4,15.39,15.39,104684.0
2018-06-19 14:25:00,15.39,15.4,15.37,15.39,78595.0,15.39,15.4,15.37,15.39,78595.0
2018-06-19 14:30:00,15.38,15.39,15.37,15.38,42449.0,15.38,15.39,15.37,15.38,42449.0
2018-06-19 14:35:00,15.38,15.39,15.37,15.37,57867.0,15.38,15.39,15.37,15.37,57867.0
2018-06-19 14:40:00,15.37,15.38,15.36,15.38,55360.0,15.37,15.38,15.36,15.38,55360.0
2018-06-19 14:45:00,15.38,15.38,15.36,15.37,54091.0,15.38,15.38,15.36,15.37,54091.0
2018-06-19 14:50:00,15.36,15.37,15.36,15.37,26033.0,15.36,15.37,15.36,15.37,26033.0
2018-06-19 14:55:00,15.37,15.37,15.35,15.36,292529.0,15.37,15.37,15.35,15.36,292529.0
2018-06-19 15:00:00,15.36,15.36,15.35,15.36,46805.0,15.36,15.36,15.35,15.36,46805.0
2018-06-19 15:05:00,15.36,15.36,15.35,15.36,45969.0,15.36,15.36,15.35,15.36,45969.0
2018-06-19 15:10:00,15.36,15.36,15.35,15.36,36712.0,15.36,15.36,15.35,15.36,36712.0
2018-06-19 15:15:00,15.36,15.37,15.35,15.37,49841.0,15.36,15.37,15.35,15.37,49841.0
2018-06-19 15:20:00,15.37,15.37,15.36,15.37,50272.0,15.37,15.37,15.36,15.37,50272.0
2018-06-19 15:25:00,15.37,15.37,15.36,15.37,38454.0,15.37,15.37,15.36,15.37,38454.0
2018-06-19 15:30:00,15.37,15.37,15.36,15.37,120402.0,15.37,15.37,15.36,15.37,120402.0
2018-06-19 15:35:00,15.37,15.37,15.36,15.37,53963.0,15.37,15.37,15.36,15.37,53963.0
2018-06-19 15:40:00,15.36,15.37,15.35,15.36,237481.0,15.36,15.37,15.35,15.36,237481.0
2018-06-19 15:45:00,15.36,15.36,15.35,15.35,128594.0,15.36,15.36,15.35,15.35,128594.0
2018-06-19 15:50:00,15.36,15.36,15.35,15.35,111965.0,15.36,15.36,15.35,15.35,111965.0
2018-06-19 15:55:00,15.35,15.36,15.35,15.35,259444.0,15.35,15.36,15.35,15.35,259444.0
2018-06-20 09:30:00,15.36,15.36,15.34,15.35,128310.0,15.36,15.36,15.34,15.35,128310.0
2018-06-20 09:35:00,15.35,15.36,15.34,15.35,153807.0,15.35,15.36,15.34,15.35,153807.0
2018-06-20 09:40:00,15.34,15.35,15.34,15.35,116245.0,15.34,15.35,15.34,15.35,116245.0
2018-06-20 09:45:00,15.35,15.35,15.33,15.35,1413542.0,15.35,15.35,15.33,15.35,1413542.0
2018-06-20 09:50:00,15.35,15.35,15.33,15.35,116686.0,15.35,15.35,15.33,15.35,116686.0
2018-06-20 09:55:00,15.35,15.37,15.34,15.36,112330.0,15.35,15.37,15.34,15.36,112330.0
2018-06-20 10:00:00,15.36,15.38,15.35,15.36,119112.0,15.36,15.38,15.35,15.36,119112.0
2018-06-20 10:05:00,15.36,15.38,15.36,15.37,91899.0,15.36,15.38,15.36,15.37,91899.0
2018-06-20 10:10:00,15.37,15.37,15.36,15.37,63759.0,15.37,15.37,15.36,15.37,63759.0
2018-06-20 10:15:00,15.36,15.38,15.36,15.37,109429.0,15.36,15.38,15.36,15.37,109429.0
2018-06-20 10:20:00,15.37,15.38,15.36,15.36,84715.0,15.37,15.38,15.36,15.36,84715.0
2018-06-20 10:25:00,15.36,15.37,15.35,15.37,93282.0,15.36,15.37,15.35,15.37,93282.0
2018-06-20 10:30:00,15.37,15.37,15.35,15.36,88692.0,15.37,15.37,15.35,15.36,88692.0
2018-06-20 10:35:00,15.36,15.37,15.34,15.35,88217.0,15.36,15.37,15.34,15.35,88217.0
2018-06-20 10:40:00,15.35,15.36,15.34,15.35,89122.0,15.35,15.36,15.34,15.35,89122.0
2018-06-20 10:45:00,15.36,15.36,15.35,15.36,35832.0,15.36,15.36,15.35,15.36,35832.0
2018-06-20 10:50:00,15.36,15.37,15.35,15.37,39788.0,15.36,15.37,15.35,15.37,39788.0
2018-06-20 10:55:00,15.37,15.37,15.36,15.37,16888.0,15.37,15.37,15.36,15.37,16888.0
2018-06-20 11:00:00,15.36,15.37,15.35,15.36,98606.0,15.36,15.37,15.35,15.36,98606.0
2018-06-20 11:05:00,15.36,15.37,15.35,15.36,116671.0,15.36,15.37,15.35,15.36,116671.0
2018-06-20 11:10:00,15.36,15.36,15.35,15.36,30267.0,15.36,15.36,15.35,15.36,30267.0
2018-06-20 11:15:00,15.36,15.37,15.35,15.37,106602.0,15.36,15.37,15.35,15.37,106602.0
2018-06-20 11:20:00,15.37,15.37,15.35,15.35,66503.0,15.37,15.37,15.35,15.35,66503.0
2018-06-20 11:25:00,15.35,15.36,15.34,15.35,36771.0,15.35,15.36,15.34,15.35,36771.0
2018-06-20 11:30:00,15.35,15.36,15.35,15.36,96538.0,15.35,15.36,15.35,15.36,96538.0
2018-06-20 11:35:00,15.36,15.37,15.35,15.37,47317.0,15.36,15.37,15.35,15.37,47317.0
2018-06-20 11:40:00,15.37,15.38,15.36,15.37,79661.0,15.37,15.38,15.36,15.37,79661.0
2018-06-20 11:45:00,15.37,15.38,15.36,15.37,27992.0,15.37,15.38,15.36,15.37,27992.0
2018-06-20 11:50:00,15.37,15.38,15.36,15.38,113418.0,15.37,15.38,15.36,15.38,113418.0
2018-06-20 11:55:00,15.38,15.39,15.37,15.38,68229.0,15.38,15.39,15.37,15.38,68229.0
2018-06-20 12:00:00,15.39,15.39,15.37,15.38,34395.0,15.39,15.39,15.37,15.38,34395.0
2018-06-20 12:05:00,15.38,15.38,15.36,15.38,50949.0,15.38,15.38,15.36,15.38,50949.0
2018-06-20 12:10:00,15.37,15.38,15.36,15.36,46772.0,15.37,15.38,15.36,15.36,46772.0
2018-06-20 12:15:00,15.36,15.37,15.36,15.37,68484.0,15.36,15.37,15.36,15.37,68484.0
2018-06-20 12:20:00,15.37,15.37,15.35,15.36,87559.0,15.37,15.37,15.35,15.36,87559.0
2018-06-20 12:25:00,15.36,15.37,15.36,15.37,5179.0,15.36,15.37,15.36,15.37,5179.0
2018-06-20 12:30:00,15.36,15.37,15.35,15.36,94250.0,15.36,15.37,15.35,15.36,94250.0
2018-06-20 12:35:00,15.36,15.37,15.36,15.36,12145.0,15.36,15.37,15.36,15.36,12145.0
2018-06-20 12:40:00,15.37,15.37,15.36,15.36,36146.0,15.37,15.37,15.36,15.36,36146.0
2018-06-20 12:45:00,15.36,15.37,15.35,15.35,82401.0,15.36,15.37,15.35,15.35,82401.0
2018-06-20 12:50:00,15.36,15.36,15.35,15.35,41299.0,15.36,15.36,15.35,15.35,41299.0
2018-06-20 12:55:00,15.36,15.37,15.35,15.37,183471.0,15.36,15.37,15.35,15.37,183471.0
2018-06-20 13:00:00,15.37,15.37,15.36,15.37,36863.0,15.37,15.37,15.36,15.37,36863.0
2018-06-20 13:05:00,15.37,15.37,15.36,15.36,13252.0,15.37,15.37,15.36,15.36,13252.0
2018-06-20 13:10:00,15.37,15.37,15.36,15.37,23050.0,15.37,15.37,15.36,15.37,23050.0
2018-06-20 13:15:00,15.37,15.37,15.36,15.36,32056.0,15.37,15.37,15.36,15.36,32056.0
2018-06-20 13:20:00,15.37,15.37,15.35,15.35,60330.0,15.37,15.37,15.35,15.35,60330.0
2018-06-20 13:25:00,15.36,15.36,15.35,15.36,1851.0,15.36,15.36,15.35,15.36,1851.0
2018-06-20 13:30:00,15.36,15.36,15.35,15.36,22508.0,15.36,15.36,15.35,15.36,22508.0
2018-06-20 13:35:00,15.36,15.36,15.35,15.36,27492.0,15.36,15.36,15.35,15.36,27492.0
2018-06-20 13:40:00,15.36,15.36,15.35,15.36,24513.0,15.36,15.36,15.35,15.36,24513.0
2018-06-20 13:45:00,15.36,15.36,15.34,15.36,123135.0,15.36,15.36,15.34,15.36,123135.0
2018-06-20 13:50:00,15.36,15.36,15.35,15.36,18643.0,15.36,15.36,15.35,15.36,18643.0
2018-06-20 13:55:00,15.36,15.36,15.35,15.36,18503.0,15.36,15.36,15.35,15.36,18503.0
2018-06-20 14:00:00,15.36,15.36,15.34,15.35,62983.0,15.36,15.36,15.34,15.35,62983.0
2018-06-20 14:05:00,15.35,15.36,15.34,15.35,119253.0,15.35,15.36,15.34,15.35,119253.0
2018-06-20 14:10:00,15.36,15.36,15.34,15.35,33400.0,15.36,15.36,15.34,15.35,33400.0
2018-06-20 14:15:00,15.35,15.35,15.34,15.35,34536.0,15.35,15.35,15.34,15.35,34536.0
2018-06-20 14:20:00,15.35,15.35,15.34,15.35,18029.0,15.35,15.35,15.34,15.35,18029.0
2018-06-20 14:25:00,15.35,15.35,15.34,15.34,23874.0,15.35,15.35,15.34,15.34,23874.0
2018-06-20 14:30:00,15.35,15.35,15.32,15.34,228462.0,15.35,15.35,15.32,15.34,228462.0
2018-06-20 14:35:00,15.34,15.34,15.32,15.33,152062.0,15.34,15.34,15.32,15.33,152062.0
2018-06-20 14:40:00,15.33,15.34,15.32,15.34,97515.0,15.33,15.34,15.32,15.34,97515.0
2018-06-20 14:45:00,15.34,15.34,15.33,15.34,34598.0,15.34,15.34,15.33,15.34,34598.0
2018-06-20 14:50:00,15.33,15.34,15.33,15.33,35832.0,15.33,15.34,15.33,15.33,35832.0
2018-06-20 14:55:00,15.34,15.34,15.33,15.33,46514.0,15.34,15.34,15.33,15.33,46514.0
2018-06-20 15:00:00,15.34,15.34,15.33,15.34,12328.0,15.34,15.34,15.33,15.34,12328.0
2018-06-20 15:05:00,15.34,15.34,15.33,15.34,22485.0,15.34,15.34,15.33,15.34,22485.0
2018-06-20 15:10:00,15.34,15.34,15.33,15.34,20379.0,15.34,15.34,15.33,15.34,20379.0
2018-06-20 15:15:00,15.34,15.34,15.32,15.33,72158.0,15.34,15.34,15.32,15.33,72158.0
2018-06-20 15:20:00,15.33,15.33,15.31,15.33,204320.0,15.33,15.33,15.31,15.33,204320.0
2018-06-20 15:25:00,15.33,15.33,15.32,15.33,26277.0,15.33,15.33,15.32,15.33,26277.0
2018-06-20 15:30:00,15.32,15.33,15.32,15.33,61091.0,15.32,15.33,15.32,15.33,61091.0
2018-06-20 15:35:00,15.33,15.33,15.32,15.33,86472.0,15.33,15.33,15.32,15.33,86472.0
2018-06-20 15:40:00,15.33,15.34,15.32,15.34,150408.0,15.33,15.34,15.32,15.34,150408.0
2018-06-20 15:45:00,15.34,15.34,15.33,15.34,274677.0,15.34,15.34,15.33,15.34,274677.0
2018-06-20 15:50:00,15.34,15.35,15.33,15.35,347413.0,15.34,15.35,15.33,15.35,347413.0
2018-06-20 15:55:00,15.35,15.35,15.34,15.35,444677.0,15.35,15.35,15.34,15.35,444677.0
2018-06-21 09:30:00,15.37,15.37,15.35,15.35,131467.0,15.37,15.37,15.35,15.35,131467.0
2018-06-21 09:35:00,15.36,15.38,15.35,15.36,175886.0,15.36,15.38,15.35,15.36,175886.0
2018-06-21 09:40:00,15.36,15.36,15.33,15.35,74561.0,15.36,15.36,15.33,15.35,74561.0
2018-06-21 09:45:00,15.35,15.35,15.33,15.34,140623.0,15.35,15.35,15.33,15.34,140623.0
2018-06-21 09:50:00,15.34,15.35,15.33,15.34,162095.0,15.34,15.35,15.33,15.34,162095.0
2018-06-21 09:55:00,15.34,15.35,15.33,15.34,107809.0,15.34,15.35,15.33,15.34,107809.0
2018-06-21 10:00:00,15.35,15.36,15.33,15.34,178479.0,15.35,15.36,15.33,15.34,178479.0
2018-06-21 10:05:00,15.34,15.34,15.32,15.33,139736.0,15.34,15.34,15.32,15.33,139736.0
2018-06-21 10:10:00,15.33,15.34,15.32,15.34,102078.0,15.33,15.34,15.32,15.34,102078.0
2018-06-21 10:15:00,15.34,15.34,15.32,15.33,110042.0,15.34,15.34,15.32,15.33,110042.0
2018-06-21 10:20:00,15.33,15.35,15.32,15.35,144114.0,15.33,15.35,15.32,15.35,144114.0
2018-06-21 10:25:00,15.35,15.35,15.33,15.34,179589.0,15.35,15.35,15.33,15.34,179589.0
2018-06-21 10:30:00,15.34,15.34,15.31,15.32,202052.0,15.34,15.34,15.31,15.32,202052.0
2018-06-21 10:35:00,15.32,15.34,15.31,15.33,194071.0,15.32,15.34,15.31,15.33,194071.0
2018-06-21 10:40:00,15.33,15.34,15.32,15.33,228138.0,15.33,15.34,15.32,15.33,228138.0
2018-06-21 10:45:00,15.34,15.35,15.33,15.33,156017.0,15.34,15.35,15.33,15.33,156017.0
2018-06-21 10:50:00,15.34,15.35,15.33,15.34,195874.0,15.34,15.35,15.33,15.34,195874.0
2018-06-21 10:55:00,15.34,15.34,15.32,15.32,58381.0,15.34,15.34,15.32,15.32,58381.0
2018-06-21 11:00:00,15.33,15.35,15.32,15.34,203105.0,15.33,15.35,15.32,15.34,203105.0
2018-06-21 11:05:00,15.34,15.34,15.33,15.34,113758.0,15.34,15.34,15.33,15.34,113758.0
2018-06-21 11:10:00,15.34,15.34,15.32,15.34,146998.0,15.34,15.34,15.32,15.34,146998.0
2018-06-21 11:15:00,15.34,15.34,15.33,15.33,99106.0,15.34,15.34,15.33,15.33,99106.0
2018-06-21 11:20:00,15.34,15.34,15.32,15.33,87729.0,15.34,15.34,15.32,15.33,87729.0
2018-06-21 11:25:00,15.32,15.33,15.32,15.33,81260.0,15.32,15.33,15.32,15.33,81260.0
2018-06-21 11:30:00,15.33,15.34,15.32,15.34,101995.0,15.33,15.34,15.32,15.34,101995.0
2018-06-21 11:35:00,15.33,15.34,15.33,15.34,58184.0,15.33,15.34,15.33,15.34,58184.0
2018-06-21 11:40:00,15.34,15.36,15.33,15.35,315148.0,15.34,15.36,15.33,15.35,315148.0
2018-06-21 11:45:00,15.35,15.35,15.34,15.35,71948.0,15.35,15.35,15.34,15.35,71948.0
2018-06-21 11:50:00,15.34,15.36,15.34,15.35,70392.0,15.34,15.36,15.34,15.35,70392.0
2018-06-21 11:55:00,15.35,15.35,15.33,15.35,56048.0,15.35,15.35,15.33,15.35,56048.0
2018-06-21 12:00:00,15.35,15.36,15.34,15.35,62259.0,15.35,15.36,15.34,15.35,62259.0
2018-06-21 12:05:00,15.35,15.36,15.34,15.36,33784.0,15.35,15.36,15.34,15.36,33784.0
2018-06-21 12:10:00,15.35,15.36,15.35,15.35,59758.0,15.35,15.36,15.35,15.35,59758.0
2018-06-21 12:15:00,15.36,15.36,15.35,15.36,61428.0,15.36,15.36,15.35,15.36,61428.0
2018-06-21 12:20:00,15.36,15.36,15.35,15.36,39879.0,15.36,15.36,15.35,15.36,39879.0
2018-06-21 12:25:00,15.36,15.37,15.35,15.36,40911.0,15.36,15.37,15.35,15.36,40911.0
2018-06-21 12:30:00,15.36,15.37,15.35,15.36,35180.0,15.36,15.37,15.35,15.36,35180.0
2018-06-21 12:35:00,15.36,15.37,15.35,15.37,81138.0,15.36,15.37,15.35,15.37,81138.0
2018-06-21 12:40:00,15.37,15.37,15.36,15.36,58234.0,15.37,15.37,15.36,15.36,58234.0
2018-06-21 12:45:00,15.37,15.37,15.36,15.36,18347.0,15.37,15.37,15.36,15.36,18347.0
2018-06-21 12:50:00,15.37,15.37,15.36,15.36,52606.0,15.37,15.37,15.36,15.36,52606.0
2018-06-21 12:55:00,15.36,15.36,15.35,15.35,66096.0,15.36,15.36,15.35,15.35,66096.0
2018-06-21 13:00:00,15.36,15.36,15.34,15.35,58432.0,15.36,15.36,15.34,15.35,58432.0
2018-06-21 13:05:00,15.35,15.37,15.34,15.37,159337.0,15.35,15.37,15.34,15.37,159337.0
2018-06-21 13:10:00,15.37,15.38,15.36,15.37,70225.0,15.37,15.38,15.36,15.37,70225.0
2018-06-21 13:15:00,15.38,15.38,15.37,15.38,77156.0,15.38,15.38,15.37,15.38,77156.0
2018-06-21 13:20:00,15.38,15.38,15.37,15.38,41448.0,15.38,15.38,15.37,15.38,41448.0
2018-06-21 13:25:00,15.37,15.39,15.37,15.38,144865.0,15.37,15.39,15.37,15.38,144865.0
2018-06-21 13:30:00,15.38,15.39,15.37,15.38,65885.0,15.38,15.39,15.37,15.38,65885.0
2018-06-21 13:35:00,15.37,15.39,15.37,15.39,78090.0,15.37,15.39,15.37,15.39,78090.0
2018-06-21 13:40:00,15.38,15.4,15.38,15.38,64477.0,15.38,15.4,15.38,15.38,64477.0
2018-06-21 13:45:00,15.38,15.4,15.38,15.39,78199.0,15.38,15.4,15.38,15.39,78199.0
2018-06-21 13:50:00,15.38,15.39,15.38,15.39,39484.0,15.38,15.39,15.38,15.39,39484.0
2018-06-21 13:55:00,15.39,15.39,15.38,15.39,31649.0,15.39,15.39,15.38,15.39,31649.0
2018-06-21 14:00:00,15.39,15.4,15.38,15.4,37417.0,15.39,15.4,15.38,15.4,37417.0
2018-06-21 14:05:00,15.4,15.4,15.39,15.4,19183.0,15.4,15.4,15.39,15.4,19183.0
2018-06-21 14:10:00,15.4,15.4,15.38,15.39,41138.0,15.4,15.4,15.38,15.39,41138.0
2018-06-21 14:15:00,15.38,15.39,15.38,15.38,20289.0,15.38,15.39,15.38,15.38,20289.0
2018-06-21 14:20:00,15.39,15.39,15.38,15.38,76611.0,15.39,15.39,15.38,15.38,76611.0
2018-06-21 14:25:00,15.38,15.39,15.37,15.38,56720.0,15.38,15.39,15.37,15.38,56720.0
2018-06-21 14:30:00,15.38,15.38,15.37,15.37,46935.0,15.38,15.38,15.37,15.37,46935.0
2018-06-21 14:35:00,15.38,15.38,15.37,15.38,24127.0,15.38,15.38,15.37,15.38,24127.0
2018-06-21 14:40:00,15.37,15.39,15.37,15.39,57713.0,15.37,15.39,15.37,15.39,57713.0
2018-06-21 14:45:00,15.39,15.39,15.37,15.38,55333.0,15.39,15.39,15.37,15.38,55333.0
2018-06-21 14:50:00,15.38,15.38,15.37,15.37,27007.0,15.38,15.38,15.37,15.37,27007.0
2018-06-21 14:55:00,15.38,15.38,15.37,15.37,20800.0,15.38,15.38,15.37,15.37,20800.0
2018-06-21 15:00:00,15.38,15.38,15.37,15.38,33810.0,15.38,15.38,15.37,15.38,33810.0
2018-06-21 15:05:00,15.37,15.38,15.36,15.37,79535.0,15.37,15.38,15.36,15.37,79535.0
2018-06-21 15:10:00,15.37,15.38,15.36,15.38,44740.0,15.37,15.38,15.36,15.38,44740.0
2018-06-21 15:15:00,15.38,15.38,15.37,15.37,26575.0,15.38,15.38,15.37,15.37,26575.0
2018-06-21 15:20:00,15.38,15.38,15.37,15.38,38756.0,15.38,15.38,15.37,15.38,38756.0
2018-06-21 15:25:00,15.37,15.38,15.36,15.36,37472.0,15.37,15.38,15.36,15.36,37472.0
2018-06-21 15:30:00,15.36,15.37,15.35,15.37,135125.0,15.36,15.37,15.35,15.37,135125.0
2018-06-21 15:35:00,15.37,15.37,15.36,15.36,38599.0,15.37,15.37,15.36,15.36,38599.0
2018-06-21 15:40:00,15.36,15.37,15.36,15.37,35214.0,15.36,15.37,15.36,15.37,35214.0
2018-06-21 15:45:00,15.37,15.37,15.36,15.37,44262.0,15.37,15.37,15.36,15.37,44262.0
2018-06-21 15:50:00,15.36,15.37,15.35,15.35,65038.0,15.36,15.37,15.35,15.35,65038.0
2018-06-21 15:55:00,15.36,15.36,15.35,15.36,164730.0,15.36,15.36,15.35,15.36,164730.0
2018-06-22 09:30:00,15.42,15.43,15.39,15.41,180427.0,15.42,15.43,15.39,15.41,180427.0
2018-06-22 09:35:00,15.41,15.41,15.38,15.38,99631.0,15.41,15.41,15.38,15.38,99631.0
2018-06-22 09:40:00,15.38,15.41,15.38,15.4,115692.0,15.38,15.41,15.38,15.4,115692.0
2018-06-22 09:45:00,15.41,15.41,15.4,15.41,173903.0,15.41,15.41,15.4,15.41,173903.0
2018-06-22 09:50:00,15.41,15.41,15.39,15.41,119673.0,15.41,15.41,15.39,15.41,119673.0
2018-06-22 09:55:00,15.41,15.43,15.4,15.42,131999.0,15.41,15.43,15.4,15.42,131999.0
2018-06-22 10:00:00,15.42,15.44,15.41,15.43,213080.0,15.42,15.44,15.41,15.43,213080.0
2018-06-22 10:05:00,15.43,15.44,15.42,15.43,175445.0,15.43,15.44,15.42,15.43,175445.0
2018-06-22 10:10:00,15.43,15.45,15.42,15.45,197739.0,15.43,15.45,15.42,15.45,197739.0
2018-06-22 10:15:00,15.45,15.46,15.44,15.45,195620.0,15.45,15.46,15.44,15.45,195620.0
2018-06-22 10:20:00,15.45,15.46,15.43,15.45,113203.0,15.45,15.46,15.43,15.45,113203.0
2018-06-22 10:25:00,15.45,15.46,15.43,15.44,221096.0,15.45,15.46,15.43,15.44,221096.0
2018-06-22 10:30:00,15.43,15.46,15.42,15.45,145975.0,15.43,15.46,15.42,15.45,145975.0
2018-06-22 10:35:00,15.46,15.46,15.44,15.45,98627.0,15.46,15.46,15.44,15.45,98627.0
2018-06-22 10:40:00,15.45,15.46,15.44,15.45,72724.0,15.45,15.46,15.44,15.45,72724.0
2018-06-22 10:45:00,15.45,15.45,15.43,15.44,97047.0,15.45,15.45,15.43,15.44,97047.0
2018-06-22 10:50:00,15.44,15.45,15.43,15.44,35432.0,15.44,15.45,15.43,15.44,35432.0
2018-06-22 10:55:00,15.45,15.45,15.43,15.44,64944.0,15.45,15.45,15.43,15.44,64944.0
2018-06-22 11:00:00,15.44,15.45,15.43,15.44,188630.0,15.44,15.45,15.43,15.44,188630.0
2018-06-22 11:05:00,15.45,15.45,15.43,15.44,86912.0,15.45,15.45,15.43,15.44,86912.0
2018-06-22 11:10:00,15.44,15.44,15.43,15.43,51054.0,15.44,15.44,15.43,15.43,51054.0
2018-06-22 11:15:00,15.43,15.45,15.43,15.45,168988.0,15.43,15.45,15.43,15.45,168988.0
2018-06-22 11:20:00,15.44,15.46,15.44,15.45,155726.0,15.44,15.46,15.44,15.45,155726.0
2018-06-22 11:25:00,15.45,15.46,15.44,15.45,41023.0,15.45,15.46,15.44,15.45,41023.0
2018-06-22 11:30:00,15.45,15.46,15.44,15.45,133303.0,15.45,15.46,15.44,15.45,133303.0
2018-06-22 11:35:00,15.45,15.46,15.44,15.45,41556.0,15.45,15.46,15.44,15.45,41556.0
2018-06-22 11:40:00,15.45,15.46,15.44,15.45,29735.0,15.45,15.46,15.44,15.45,29735.0
2018-06-22 11:45:00,15.46,15.47,15.44,15.45,99389.0,15.46,15.47,15.44,15.45,99389.0
2018-06-22 11:50:00,15.45,15.45,15.43,15.44,69171.0,15.45,15.45,15.43,15.44,69171.0
2018-06-22 11:55:00,15.45,15.45,15.43,15.44,18458.0,15.45,15.45,15.43,15.44,18458.0
2018-06-22 12:00:00,15.44,15.44,15.43,15.44,20637.0,15.44,15.44,15.43,15.44,20637.0
2018-06-22 12:05:00,15.44,15.44,15.43,15.44,23216.0,15.44,15.44,15.43,15.44,23216.0
2018-06-22 12:10:00,15.44,15.45,15.43,15.44,48239.0,15.44,15.45,15.43,15.44,48239.0
2018-06-22 12:15:00,15.44,15.45,15.43,15.44,32325.0,15.44,15.45,15.43,15.44,32325.0
2018-06-22 12:20:00,15.44,15.44,15.43,15.44,9260.0,15.44,15.44,15.43,15.44,9260.0
2018-06-22 12:25:00,15.44,15.44,15.43,15.44,76784.0,15.44,15.44,15.43,15.44,76784.0
2018-06-22 12:30:00,15.43,15.44,15.43,15.44,21148.0,15.43,15.44,15.43,15.44,21148.0
2018-06-22 12:35:00,15.43,15.44,15.43,15.44,4370.0,15.43,15.44,15.43,15.44,4370.0
2018-06-22 12:40:00,15.43,15.44,15.43,15.43,5702.0,15.43,15.44,15.43,15.43,5702.0
2018-06-22 12:45:00,15.43,15.44,15.43,15.44,11525.0,15.43,15.44,15.43,15.44,11525.0
2018-06-22 12:50:00,15.44,15.44,15.43,15.44,57027.0,15.44,15.44,15.43,15.44,57027.0
2018-06-22 12:55:00,15.43,15.44,15.43,15.44,60740.0,15.43,15.44,15.43,15.44,60740.0
2018-06-22 13:00:00,15.43,15.44,15.43,15.43,3645.0,15.43,15.44,15.43,15.43,3645.0
2018-06-22 13:05:00,15.44,15.44,15.43,15.44,1147.0,15.44,15.44,15.43,15.44,1147.0
2018-06-22 13:10:00,15.43,15.45,15.43,15.45,28021.0,15.43,15.45,15.43,15.45,28021.0
2018-06-22 13:15:00,15.44,15.46,15.44,15.46,262957.0,15.44,15.46,15.44,15.46,262957.0
2018-06-22 13:20:00,15.46,15.5,15.45,15.49,364545.0,15.46,15.5,15.45,15.49,364545.0
2018-06-22 13:25:00,15.49,15.51,15.48,15.48,80438.0,15.49,15.51,15.48,15.48,80438.0
2018-06-22 13:30:00,15.49,15.49,15.46,15.48,141661.0,15.49,15.49,15.46,15.48,141661.0
2018-06-22 13:35:00,15.48,15.48,15.47,15.47,23881.0,15.48,15.48,15.47,15.47,23881.0
2018-06-22 13:40:00,15.48,15.48,15.47,15.48,53830.0,15.48,15.48,15.47,15.48,53830.0
2018-06-22 13:45:00,15.48,15.48,15.47,15.48,10227.0,15.48,15.48,15.47,15.48,10227.0
2018-06-22 13:50:00,15.48,15.49,15.47,15.49,100782.0,15.48,15.49,15.47,15.49,100782.0
2018-06-22 13:55:00,15.49,15.49,15.48,15.49,7700.0,15.49,15.49,15.48,15.49,7700.0
2018-06-22 14:00:00,15.48,15.49,15.48,15.49,84006.0,15.48,15.49,15.48,15.49,84006.0
2018-06-22 14:05:00,15.48,15.49,15.47,15.48,73275.0,15.48,15.49,15.47,15.48,73275.0
2018-06-22 14:10:00,15.48,15.48,15.46,15.47,81635.0,15.48,15.48,15.46,15.47,81635.0
2018-06-22 14:15:00,15.47,15.47,15.46,15.47,29649.0,15.47,15.47,15.46,15.47,29649.0
2018-06-22 14:20:00,15.47,15.48,15.47,15.47,60920.0,15.47,15.48,15.47,15.47,60920.0
2018-06-22 14:25:00,15.47,15.48,15.47,15.47,48242.0,15.47,15.48,15.47,15.47,48242.0
2018-06-22 14:30:00,15.47,15.48,15.47,15.47,52870.0,15.47,15.48,15.47,15.47,52870.0
2018-06-22 14:35:00,15.48,15.48,15.47,15.48,68681.0,15.48,15.48,15.47,15.48,68681.0
2018-06-22 14:40:00,15.48,15.49,15.47,15.49,84375.0,15.48,15.49,15.47,15.49,84375.0
2018-06-22 14:45:00,15.49,15.49,15.48,15.49,32637.0,15.49,15.49,15.48,15.49,32637.0
2018-06-22 14:50:00,15.49,15.49,15.48,15.49,40536.0,15.49,15.49,15.48,15.49,40536.0
2018-06-22 14:55:00,15.48,15.5,15.48,15.5,165833.0,15.48,15.5,15.48,15.5,165833.0
2018-06-22 15:00:00,15.5,15.5,15.49,15.5,17487.0,15.5,15.5,15.49,15.5,17487.0
2018-06-22 15:05:00,15.5,15.5,15.49,15.5,49290.0,15.5,15.5,15.49,15.5,49290.0
2018-06-22 15:10:00,15.5,15.5,15.49,15.5,18092.0,15.5,15.5,15.49,15.5,18092.0
2018-06-22 15:15:00,15.49,15.5,15.49,15.5,42828.0,15.49,15.5,15.49,15.5,42828.0
2018-06-22 15:20:00,15.5,15.5,15.49,15.49,57573.0,15.5,15.5,15.49,15.49,57573.0
2018-06-22 15:25:00,15.5,15.5,15.49,15.5,37087.0,15.5,15.5,15.49,15.5,37087.0
2018-06-22 15:30:00,15.49,15.51,15.49,15.51,62462.0,15.49,15.51,15.49,15.51,62462.0
2018-06-22 15:35:00,15.5,15.51,15.5,15.5,34128.0,15.5,15.51,15.5,15.5,34128.0
2018-06-22 15:40:00,15.51,15.51,15.5,15.5,187988.0,15.51,15.51,15.5,15.5,187988.0
2018-06-22 15:45:00,15.51,15.52,15.5,15.51,129894.0,15.51,15.52,15.5,15.51,129894.0
2018-06-22 15:50:00,15.51,15.52,15.49,15.5,186086.0,15.51,15.52,15.49,15.5,186086.0
2018-06-22 15:55:00,15.5,15.5,15.49,15.49,324086.0,15.5,15.5,15.49,15.49,324086.0
2018-06-25 09:30:00,15.39,15.4,15.38,15.4,159601.0,15.39,15.4,15.38,15.4,159601.0
2018-06-25 09:35:00,15.39,15.4,15.38,15.4,112202.0,15.39,15.4,15.38,15.4,112202.0
2018-06-25 09:40:00,15.39,15.39,15.37,15.37,149723.0,15.39,15.39,15.37,15.37,149723.0
2018-06-25 09:45:00,15.37,15.38,15.36,15.37,167131.0,15.37,15.38,15.36,15.37,167131.0
2018-06-25 09:50:00,15.37,15.37,15.35,15.35,107623.0,15.37,15.37,15.35,15.35,107623.0
2018-06-25 09:55:00,15.36,15.37,15.35,15.36,75277.0,15.36,15.37,15.35,15.36,75277.0
2018-06-25 10:00:00,15.37,15.39,15.36,15.37,198990.0,15.37,15.39,15.36,15.37,198990.0
2018-06-25 10:05:00,15.37,15.38,15.36,15.36,159377.0,15.37,15.38,15.36,15.36,159377.0
2018-06-25 10:10:00,15.36,15.37,15.35,15.37,56703.0,15.36,15.37,15.35,15.37,56703.0
2018-06-25 10:15:00,15.36,15.37,15.35,15.36,44731.0,15.36,15.37,15.35,15.36,44731.0
2018-06-25 10:20:00,15.36,15.36,15.35,15.36,40800.0,15.36,15.36,15.35,15.36,40800.0
2018-06-25 10:25:00,15.35,15.37,15.35,15.36,85469.0,15.35,15.37,15.35,15.36,85469.0
2018-06-25 10:30:00,15.37,15.37,15.35,15.36,151946.0,15.37,15.37,15.35,15.36,151946.0
2018-06-25 10:35:00,15.36,15.37,15.35,15.37,243661.0,15.36,15.37,15.35,15.37,243661.0
2018-06-25 10:40:00,15.37,15.37,15.35,15.36,61976.0,15.37,15.37,15.35,15.36,61976.0
2018-06-25 10:45:00,15.35,15.36,15.35,15.36,19903.0,15.35,15.36,15.35,15.36,19903.0
2018-06-25 10:50:00,15.36,15.37,15.35,15.35,97509.0,15.36,15.37,15.35,15.35,97509.0
2018-06-25 10:55:00,15.35,15.36,15.34,15.36,88280.0,15.35,15.36,15.34,15.36,88280.0
2018-06-25 11:00:00,15.35,15.36,15.34,15.35,69110.0,15.35,15.36,15.34,15.35,69110.0
2018-06-25 11:05:00,15.35,15.35,15.34,15.35,52214.0,15.35,15.35,15.34,15.35,52214.0
2018-06-25 11:10:00,15.35,15.36,15.34,15.36,51725.0,15.35,15.36,15.34,15.36,51725.0
2018-06-25 11:15:00,15.36,15.37,15.36,15.36,46481.0,15.36,15.37,15.36,15.36,46481.0
2018-06-25 11:20:00,15.37,15.37,15.35,15.36,81665.0,15.37,15.37,15.35,15.36,81665.0
2018-06-25 11:25:00,15.36,15.37,15.36,15.37,71933.0,15.36,15.37,15.36,15.37,71933.0
2018-06-25 11:30:00,15.37,15.37,15.36,15.36,29388.0,15.37,15.37,15.36,15.36,29388.0
2018-06-25 11:35:00,15.36,15.37,15.35,15.36,97234.0,15.36,15.37,15.35,15.36,97234.0
2018-06-25 11:40:00,15.36,15.37,15.35,15.36,36596.0,15.36,15.37,15.35,15.36,36596.0
2018-06-25 11:45:00,15.36,15.37,15.35,15.37,60292.0,15.36,15.37,15.35,15.37,60292.0
2018-06-25 11:50:00,15.36,15.37,15.36,15.37,20040.0,15.36,15.37,15.36,15.37,20040.0
2018-06-25 11:55:00,15.37,15.37,15.36,15.36,26437.0,15.37,15.37,15.36,15.36,26437.0
2018-06-25 12:00:00,15.37,15.37,15.35,15.35,45303.0,15.37,15.37,15.35,15.35,45303.0
2018-06-25 12:05:00,15.36,15.36,15.35,15.35,17822.0,15.36,15.36,15.35,15.35,17822.0
2018-06-25 12:10:00,15.36,15.36,15.35,15.35,30048.0,15.36,15.36,15.35,15.35,30048.0
2018-06-25 12:15:00,15.34,15.36,15.34,15.35,59497.0,15.34,15.36,15.34,15.35,59497.0
2018-06-25 12:20:00,15.35,15.36,15.34,15.35,83421.0,15.35,15.36,15.34,15.35,83421.0
2018-06-25 12:25:00,15.35,15.35,15.33,15.35,118405.0,15.35,15.35,15.33,15.35,118405.0
2018-06-25 12:30:00,15.34,15.35,15.34,15.35,8170.0,15.34,15.35,15.34,15.35,8170.0
2018-06-25 12:35:00,15.35,15.35,15.34,15.35,20980.0,15.35,15.35,15.34,15.35,20980.0
2018-06-25 12:40:00,15.35,15.36,15.34,15.36,131698.0,15.35,15.36,15.34,15.36,131698.0
2018-06-25 12:45:00,15.36,15.36,15.35,15.36,11380.0,15.36,15.36,15.35,15.36,11380.0
2018-06-25 12:50:00,15.36,15.37,15.35,15.37,112838.0,15.36,15.37,15.35,15.37,112838.0
2018-06-25 12:55:00,15.37,15.37,15.35,15.35,47772.0,15.37,15.37,15.35,15.35,47772.0
2018-06-25 13:00:00,15.35,15.37,15.35,15.36,44965.0,15.35,15.37,15.35,15.36,44965.0
2018-06-25 13:05:00,15.36,15.36,15.34,15.36,66324.0,15.36,15.36,15.34,15.36,66324.0
2018-06-25 13:10:00,15.36,15.36,15.35,15.36,36925.0,15.36,15.36,15.35,15.36,36925.0
2018-06-25 13:15:00,15.36,15.37,15.35,15.36,53025.0,15.36,15.37,15.35,15.36,53025.0
2018-06-25 13:20:00,15.36,15.38,15.36,15.38,55335.0,15.36,15.38,15.36,15.38,55335.0
2018-06-25 13:25:00,15.37,15.38,15.36,15.37,47259.0,15.37,15.38,15.36,15.37,47259.0
2018-06-25 13:30:00,15.37,15.37,15.36,15.37,15485.0,15.37,15.37,15.36,15.37,15485.0
2018-06-25 13:35:00,15.37,15.37,15.36,15.37,19601.0,15.37,15.37,15.36,15.37,19601.0
2018-06-25 13:40:00,15.37,15.38,15.36,15.38,40994.0,15.37,15.38,15.36,15.38,40994.0
2018-06-25 13:45:00,15.38,15.38,15.36,15.36,50053.0,15.38,15.38,15.36,15.36,50053.0
2018-06-25 13:50:00,15.37,15.37,15.36,15.37,41286.0,15.37,15.37,15.36,15.37,41286.0
2018-06-25 13:55:00,15.37,15.38,15.36,15.38,33624.0,15.37,15.38,15.36,15.38,33624.0
2018-06-25 14:00:00,15.38,15.38,15.37,15.37,49268.0,15.38,15.38,15.37,15.37,49268.0
2018-06-25 14:05:00,15.37,15.38,15.37,15.37,5416.0,15.37,15.38,15.37,15.37,5416.0
2018-06-25 14:10:00,15.38,15.38,15.36,15.37,33710.0,15.38,15.38,15.36,15.37,33710.0
2018-06-25 14:15:00,15.37,15.37,15.36,15.37,18300.0,15.37,15.37,15.36,15.37,18300.0
2018-06-25 14:20:00,15.37,15.37,15.36,15.36,36639.0,15.37,15.37,15.36,15.36,36639.0
2018-06-25 14:25:00,15.37,15.37,15.36,15.36,22714.0,15.37,15.37,15.36,15.36,22714.0
2018-06-25 14:30:00,15.37,15.38,15.37,15.38,20349.0,15.37,15.38,15.37,15.38,20349.0
2018-06-25 14:35:00,15.38,15.38,15.37,15.38,38114.0,15.38,15.38,15.37,15.38,38114.0
2018-06-25 14:40:00,15.38,15.39,15.37,15.39,42170.0,15.38,15.39,15.37,15.39,42170.0
2018-06-25 14:45:00,15.39,15.39,15.38,15.39,5146.0,15.39,15.39,15.38,15.39,5146.0
2018-06-25 14:50:00,15.39,15.39,15.37,15.38,72346.0,15.39,15.39,15.37,15.38,72346.0
2018-06-25 14:55:00,15.38,15.39,15.37,15.39,13040.0,15.38,15.39,15.37,15.39,13040.0
2018-06-25 15:00:00,15.39,15.39,15.38,15.39,28945.0,15.39,15.39,15.38,15.39,28945.0
2018-06-25 15:05:00,15.38,15.39,15.38,15.38,31776.0,15.38,15.39,15.38,15.38,31776.0
2018-06-25 15:10:00,15.38,15.39,15.37,15.38,77750.0,15.38,15.39,15.37,15.38,77750.0
2018-06-25 15:15:00,15.37,15.38,15.37,15.38,10734.0,15.37,15.38,15.37,15.38,10734.0
2018-06-25 15:20:00,15.38,15.39,15.37,15.37,59300.0,15.38,15.39,15.37,15.37,59300.0
2018-06-25 15:25:00,15.38,15.38,15.37,15.37,18491.0,15.38,15.38,15.37,15.37,18491.0
2018-06-25 15:30:00,15.38,15.38,15.37,15.38,120717.0,15.38,15.38,15.37,15.38,120717.0
2018-06-25 15:35:00,15.38,15.38,15.36,15.38,103997.0,15.38,15.38,15.36,15.38,103997.0
2018-06-25 15:40:00,15.38,15.38,15.37,15.38,136083.0,15.38,15.38,15.37,15.38,136083.0
2018-06-25 15:45:00,15.37,15.38,15.37,15.38,72070.0,15.37,15.38,15.37,15.38,72070.0
2018-06-25 15:50:00,15.38,15.38,15.37,15.38,59091.0,15.38,15.38,15.37,15.38,59091.0
2018-06-25 15:55:00,15.38,15.38,15.37,15.38,398227.0,15.38,15.38,15.37,15.38,398227.0
2018-06-26 09:30:00,15.33,15.37,15.33,15.34,320436.0,15.33,15.37,15.33,15.34,320436.0
2018-06-26 09:35:00,15.33,15.35,15.32,15.34,163932.0,15.33,15.35,15.32,15.34,163932.0
2018-06-26 09:40:00,15.33,15.34,15.31,15.32,94976.0,15.33,15.34,15.31,15.32,94976.0
2018-06-26 09:45:00,15.33,15.35,15.31,15.33,85667.0,15.33,15.35,15.31,15.33,85667.0
2018-06-26 09:50:00,15.33,15.34,15.32,15.33,115943.0,15.33,15.34,15.32,15.33,115943.0
2018-06-26 09:55:00,15.33,15.33,15.31,15.33,60000.0,15.33,15.33,15.31,15.33,60000.0
2018-06-26 10:00:00,15.33,15.35,15.32,15.32,110748.0,15.33,15.35,15.32,15.32,110748.0
2018-06-26 10:05:00,15.32,15.34,15.32,15.33,105224.0,15.32,15.34,15.32,15.33,105224.0
2018-06-26 10:10:00,15.33,15.33,15.32,15.32,26768.0,15.33,15.33,15.32,15.32,26768.0
2018-06-26 10:15:00,15.32,15.33,15.31,15.31,311334.0,15.32,15.33,15.31,15.31,311334.0
2018-06-26 10:20:00,15.31,15.33,15.3,15.32,259470.0,15.31,15.33,15.3,15.32,259470.0
2018-06-26 10:25:00,15.32,15.32,15.3,15.31,73396.0,15.32,15.32,15.3,15.31,73396.0
2018-06-26 10:30:00,15.31,15.32,15.3,15.31,233856.0,15.31,15.32,15.3,15.31,233856.0
2018-06-26 10:35:00,15.31,15.32,15.3,15.31,89566.0,15.31,15.32,15.3,15.31,89566.0
2018-06-26 10:40:00,15.3,15.31,15.29,15.29,216050.0,15.3,15.31,15.29,15.29,216050.0
2018-06-26 10:45:00,15.29,15.31,15.29,15.31,89160.0,15.29,15.31,15.29,15.31,89160.0
2018-06-26 10:50:00,15.3,15.31,15.29,15.3,38196.0,15.3,15.31,15.29,15.3,38196.0
2018-06-26 10:55:00,15.31,15.32,15.3,15.31,26395.0,15.31,15.32,15.3,15.31,26395.0
2018-06-26 11:00:00,15.31,15.33,15.3,15.32,93853.0,15.31,15.33,15.3,15.32,93853.0
2018-06-26 11:05:00,15.33,15.33,15.31,15.33,50243.0,15.33,15.33,15.31,15.33,50243.0
2018-06-26 11:10:00,15.33,15.35,15.32,15.33,109848.0,15.33,15.35,15.32,15.33,109848.0
2018-06-26 11:15:00,15.33,15.34,15.32,15.34,106343.0,15.33,15.34,15.32,15.34,106343.0
2018-06-26 11:20:00,15.33,15.34,15.33,15.33,51093.0,15.33,15.34,15.33,15.33,51093.0
2018-06-26 11:25:00,15.33,15.35,15.33,15.34,41772.0,15.33,15.35,15.33,15.34,41772.0
2018-06-26 11:30:00,15.33,15.34,15.33,15.34,26205.0,15.33,15.34,15.33,15.34,26205.0
2018-06-26 11:35:00,15.33,15.34,15.32,15.34,43908.0,15.33,15.34,15.32,15.34,43908.0
2018-06-26 11:40:00,15.33,15.35,15.33,15.35,276022.0,15.33,15.35,15.33,15.35,276022.0
2018-06-26 11:45:00,15.35,15.35,15.33,15.35,70607.0,15.35,15.35,15.33,15.35,70607.0
2018-06-26 11:50:00,15.35,15.35,15.33,15.34,56801.0,15.35,15.35,15.33,15.34,56801.0
2018-06-26 11:55:00,15.34,15.34,15.33,15.34,22112.0,15.34,15.34,15.33,15.34,22112.0
2018-06-26 12:00:00,15.34,15.34,15.33,15.34,11670.0,15.34,15.34,15.33,15.34,11670.0
2018-06-26 12:05:00,15.33,15.34,15.32,15.33,41378.0,15.33,15.34,15.32,15.33,41378.0
2018-06-26 12:10:00,15.34,15.34,15.33,15.34,86603.0,15.34,15.34,15.33,15.34,86603.0
2018-06-26 12:15:00,15.34,15.34,15.33,15.34,19178.0,15.34,15.34,15.33,15.34,19178.0
2018-06-26 12:20:00,15.33,15.34,15.33,15.33,19523.0,15.33,15.34,15.33,15.33,19523.0
2018-06-26 12:25:00,15.34,15.34,15.33,15.34,24913.0,15.34,15.34,15.33,15.34,24913.0
2018-06-26 12:30:00,15.34,15.35,15.33,15.34,24912.0,15.34,15.35,15.33,15.34,24912.0
2018-06-26 12:35:00,15.34,15.34,15.33,15.34,34387.0,15.34,15.34,15.33,15.34,34387.0
2018-06-26 12:40:00,15.33,15.34,15.32,15.33,44166.0,15.33,15.34,15.32,15.33,44166.0
2018-06-26 12:45:00,15.33,15.33,15.32,15.33,19760.0,15.33,15.33,15.32,15.33,19760.0
2018-06-26 12:50:00,15.32,15.33,15.32,15.32,23944.0,15.32,15.33,15.32,15.32,23944.0
2018-06-26 12:55:00,15.33,15.34,15.32,15.33,33830.0,15.33,15.34,15.32,15.33,33830.0
2018-06-26 13:00:00,15.33,15.33,15.32,15.33,22287.0,15.33,15.33,15.32,15.33,22287.0
2018-06-26 13:05:00,15.33,15.34,15.32,15.33,21600.0,15.33,15.34,15.32,15.33,21600.0
2018-06-26 13:10:00,15.32,15.33,15.32,15.33,17381.0,15.32,15.33,15.32,15.33,17381.0
2018-06-26 13:15:00,15.33,15.33,15.31,15.32,70650.0,15.33,15.33,15.31,15.32,70650.0
2018-06-26 13:20:00,15.32,15.32,15.3,15.31,110094.0,15.32,15.32,15.3,15.31,110094.0
2018-06-26 13:25:00,15.31,15.32,15.3,15.31,128960.0,15.31,15.32,15.3,15.31,128960.0
2018-06-26 13:30:00,15.31,15.32,15.3,15.31,69500.0,15.31,15.32,15.3,15.31,69500.0
2018-06-26 13:35:00,15.31,15.31,15.3,15.3,15504.0,15.31,15.31,15.3,15.3,15504.0
2018-06-26 13:40:00,15.31,15.32,15.3,15.31,89691.0,15.31,15.32,15.3,15.31,89691.0
2018-06-26 13:45:00,15.31,15.32,15.3,15.3,71013.0,15.31,15.32,15.3,15.3,71013.0
2018-06-26 13:50:00,15.31,15.32,15.3,15.31,40050.0,15.31,15.32,15.3,15.31,40050.0
2018-06-26 13:55:00,15.31,15.32,15.3,15.31,40562.0,15.31,15.32,15.3,15.31,40562.0
2018-06-26 14:00:00,15.32,15.32,15.31,15.31,13870.0,15.32,15.32,15.31,15.31,13870.0
2018-06-26 14:05:00,15.32,15.32,15.3,15.31,44778.0,15.32,15.32,15.3,15.31,44778.0
2018-06-26 14:10:00,15.31,15.32,15.3,15.32,55139.0,15.31,15.32,15.3,15.32,55139.0
2018-06-26 14:15:00,15.31,15.32,15.31,15.32,12295.0,15.31,15.32,15.31,15.32,12295.0
2018-06-26 14:20:00,15.31,15.32,15.31,15.32,53000.0,15.31,15.32,15.31,15.32,53000.0
2018-06-26 14:25:00,15.31,15.32,15.31,15.32,44669.0,15.31,15.32,15.31,15.32,44669.0
2018-06-26 14:30:00,15.32,15.33,15.31,15.32,37110.0,15.32,15.33,15.31,15.32,37110.0
2018-06-26 14:35:00,15.33,15.33,15.32,15.32,30485.0,15.33,15.33,15.32,15.32,30485.0
2018-06-26 14:40:00,15.32,15.33,15.32,15.33,21313.0,15.32,15.33,15.32,15.33,21313.0
2018-06-26 14:45:00,15.32,15.33,15.32,15.32,17790.0,15.32,15.33,15.32,15.32,17790.0
2018-06-26 14:50:00,15.32,15.33,15.32,15.32,18555.0,15.32,15.33,15.32,15.32,18555.0
2018-06-26 14:55:00,15.32,15.33,15.32,15.33,27105.0,15.32,15.33,15.32,15.33,27105.0
2018-06-26 15:00:00,15.33,15.33,15.32,15.32,24835.0,15.33,15.33,15.32,15.32,24835.0
2018-06-26 15:05:00,15.32,15.33,15.31,15.32,63013.0,15.32,15.33,15.31,15.32,63013.0
2018-06-26 15:10:00,15.32,15.32,15.31,15.32,16455.0,15.32,15.32,15.31,15.32,16455.0
2018-06-26 15:15:00,15.32,15.32,15.31,15.31,21805.0,15.32,15.32,15.31,15.31,21805.0
2018-06-26 15:20:00,15.31,15.32,15.31,15.32,31427.0,15.31,15.32,15.31,15.32,31427.0
2018-06-26 15:25:00,15.32,15.32,15.31,15.31,61666.0,15.32,15.32,15.31,15.31,61666.0
2018-06-26 15:30:00,15.31,15.32,15.31,15.31,98453.0,15.31,15.32,15.31,15.31,98453.0
2018-06-26 15:35:00,15.32,15.33,15.32,15.32,56777.0,15.32,15.33,15.32,15.32,56777.0
2018-06-26 15:40:00,15.32,15.32,15.31,15.31,35585.0,15.32,15.32,15.31,15.31,35585.0
2018-06-26 15:45:00,15.31,15.32,15.31,15.32,16269.0,15.31,15.32,15.31,15.32,16269.0
2018-06-26 15:50:00,15.32,15.32,15.31,15.32,25271.0,15.32,15.32,15.31,15.32,25271.0
2018-06-26 15:55:00,15.32,15.34,15.31,15.34,451765.0,15.32,15.34,15.31,15.34,451765.0
2018-06-27 09:30:00,15.24,15.24,15.21,15.22,384196.0,15.24,15.24,15.21,15.22,384196.0
2018-06-27 09:35:00,15.22,15.24,15.22,15.24,258969.0,15.22,15.24,15.22,15.24,258969.0
2018-06-27 09:40:00,15.24,15.24,15.18,15.2,575593.0,15.24,15.24,15.18,15.2,575593.0
2018-06-27 09:45:00,15.19,15.21,15.18,15.2,201570.0,15.19,15.21,15.18,15.2,201570.0
2018-06-27 09:50:00,15.2,15.22,15.2,15.22,103740.0,15.2,15.22,15.2,15.22,103740.0
2018-06-27 09:55:00,15.21,15.22,15.21,15.22,47809.0,15.21,15.22,15.21,15.22,47809.0
2018-06-27 10:00:00,15.21,15.22,15.2,15.22,98176.0,15.21,15.22,15.2,15.22,98176.0
2018-06-27 10:05:00,15.22,15.23,15.2,15.22,129520.0,15.22,15.23,15.2,15.22,129520.0
2018-06-27 10:10:00,15.22,15.24,15.22,15.24,202325.0,15.22,15.24,15.22,15.24,202325.0
2018-06-27 10:15:00,15.23,15.27,15.23,15.26,253275.0,15.23,15.27,15.23,15.26,253275.0
2018-06-27 10:20:00,15.26,15.31,15.25,15.29,432188.0,15.26,15.31,15.25,15.29,432188.0
2018-06-27 10:25:00,15.3,15.3,15.28,15.28,39127.0,15.3,15.3,15.28,15.28,39127.0
2018-06-27 10:30:00,15.29,15.3,15.27,15.28,149686.0,15.29,15.3,15.27,15.28,149686.0
2018-06-27 10:35:00,15.28,15.3,15.27,15.29,66730.0,15.28,15.3,15.27,15.29,66730.0
2018-06-27 10:40:00,15.29,15.3,15.28,15.29,55579.0,15.29,15.3,15.28,15.29,55579.0
2018-06-27 10:45:00,15.29,15.3,15.28,15.29,28600.0,15.29,15.3,15.28,15.29,28600.0
2018-06-27 10:50:00,15.29,15.3,15.28,15.29,46489.0,15.29,15.3,15.28,15.29,46489.0
2018-06-27 10:55:00,15.29,15.29,15.27,15.28,45273.0,15.29,15.29,15.27,15.28,45273.0
2018-06-27 11:00:00,15.27,15.28,15.26,15.26,104225.0,15.27,15.28,15.26,15.26,104225.0
2018-06-27 11:05:00,15.26,15.26,15.24,15.25,215835.0,15.26,15.26,15.24,15.25,215835.0
2018-06-27 11:10:00,15.24,15.25,15.24,15.24,10620.0,15.24,15.25,15.24,15.24,10620.0
2018-06-27 11:15:00,15.25,15.25,15.23,15.24,46723.0,15.25,15.25,15.23,15.24,46723.0
2018-06-27 11:20:00,15.24,15.25,15.2,15.22,262896.0,15.24,15.25,15.2,15.22,262896.0
2018-06-27 11:25:00,15.22,15.23,15.21,15.23,50213.0,15.22,15.23,15.21,15.23,50213.0
2018-06-27 11:30:00,15.22,15.23,15.21,15.23,44543.0,15.22,15.23,15.21,15.23,44543.0
2018-06-27 11:35:00,15.23,15.24,15.22,15.23,45897.0,15.23,15.24,15.22,15.23,45897.0
2018-06-27 11:40:00,15.23,15.24,15.22,15.23,118206.0,15.23,15.24,15.22,15.23,118206.0
2018-06-27 11:45:00,15.23,15.23,15.22,15.22,28382.0,15.23,15.23,15.22,15.22,28382.0
2018-06-27 11:50:00,15.23,15.24,15.22,15.22,120531.0,15.23,15.24,15.22,15.22,120531.0
2018-06-27 11:55:00,15.22,15.23,15.22,15.23,40187.0,15.22,15.23,15.22,15.23,40187.0
2018-06-27 12:00:00,15.23,15.24,15.22,15.23,101953.0,15.23,15.24,15.22,15.23,101953.0
2018-06-27 12:05:00,15.23,15.23,15.22,15.23,12638.0,15.23,15.23,15.22,15.23,12638.0
2018-06-27 12:10:00,15.23,15.23,15.21,15.21,64872.0,15.23,15.23,15.21,15.21,64872.0
2018-06-27 12:15:00,15.22,15.24,15.22,15.24,57813.0,15.22,15.24,15.22,15.24,57813.0
2018-06-27 12:20:00,15.23,15.25,15.23,15.24,43450.0,15.23,15.25,15.23,15.24,43450.0
2018-06-27 12:25:00,15.24,15.24,15.23,15.24,21127.0,15.24,15.24,15.23,15.24,21127.0
2018-06-27 12:30:00,15.24,15.24,15.23,15.24,13331.0,15.24,15.24,15.23,15.24,13331.0
2018-06-27 12:35:00,15.24,15.24,15.23,15.23,25878.0,15.24,15.24,15.23,15.23,25878.0
2018-06-27 12:40:00,15.23,15.24,15.22,15.23,28346.0,15.23,15.24,15.22,15.23,28346.0
2018-06-27 12:45:00,15.23,15.23,15.22,15.23,25128.0,15.23,15.23,15.22,15.23,25128.0
2018-06-27 12:50:00,15.23,15.23,15.22,15.22,8424.0,15.23,15.23,15.22,15.22,8424.0
2018-06-27 12:55:00,15.23,15.23,15.22,15.23,20944.0,15.23,15.23,15.22,15.23,20944.0
2018-06-27 13:00:00,15.23,15.23,15.22,15.23,13382.0,15.23,15.23,15.22,15.23,13382.0
2018-06-27 13:05:00,15.23,15.23,15.21,15.21,170850.0,15.23,15.23,15.21,15.21,170850.0
2018-06-27 13:10:00,15.21,15.23,15.21,15.22,46397.0,15.21,15.23,15.21,15.22,46397.0
2018-06-27 13:15:00,15.23,15.23,15.22,15.23,16872.0,15.23,15.23,15.22,15.23,16872.0
2018-06-27 13:20:00,15.23,15.23,15.22,15.22,21696.0,15.23,15.23,15.22,15.22,21696.0
2018-06-27 13:25:00,15.22,15.23,15.21,15.22,106170.0,15.22,15.23,15.21,15.22,106170.0
2018-06-27 13:30:00,15.22,15.23,15.22,15.22,27700.0,15.22,15.23,15.22,15.22,27700.0
2018-06-27 13:35:00,15.23,15.23,15.21,15.22,55987.0,15.23,15.23,15.21,15.22,55987.0
2018-06-27 13:40:00,15.22,15.23,15.21,15.23,42119.0,15.22,15.23,15.21,15.23,42119.0
2018-06-27 13:45:00,15.22,15.23,15.21,15.21,109338.0,15.22,15.23,15.21,15.21,109338.0
2018-06-27 13:50:00,15.21,15.21,15.2,15.21,149227.0,15.21,15.21,15.2,15.21,149227.0
2018-06-27 13:55:00,15.21,15.21,15.2,15.21,71345.0,15.21,15.21,15.2,15.21,71345.0
2018-06-27 14:00:00,15.21,15.22,15.2,15.21,39126.0,15.21,15.22,15.2,15.21,39126.0
2018-06-27 14:05:00,15.22,15.22,15.2,15.21,75997.0,15.22,15.22,15.2,15.21,75997.0
2018-06-27 14:10:00,15.21,15.21,15.2,15.21,91283.0,15.21,15.21,15.2,15.21,91283.0
2018-06-27 14:15:00,15.21,15.21,15.2,15.21,195120.0,15.21,15.21,15.2,15.21,195120.0
2018-06-27 14:20:00,15.21,15.22,15.21,15.21,59320.0,15.21,15.22,15.21,15.21,59320.0
2018-06-27 14:25:00,15.22,15.22,15.2,15.21,49013.0,15.22,15.22,15.2,15.21,49013.0
2018-06-27 14:30:00,15.21,15.21,15.19,15.2,129349.0,15.21,15.21,15.19,15.2,129349.0
2018-06-27 14:35:00,15.2,15.2,15.19,15.2,71732.0,15.2,15.2,15.19,15.2,71732.0
2018-06-27 14:40:00,15.19,15.2,15.19,15.2,17247.0,15.19,15.2,15.19,15.2,17247.0
2018-06-27 14:45:00,15.19,15.2,15.19,15.2,20360.0,15.19,15.2,15.19,15.2,20360.0
2018-06-27 14:50:00,15.2,15.2,15.18,15.18,118628.0,15.2,15.2,15.18,15.18,118628.0
2018-06-27 14:55:00,15.19,15.19,15.18,15.19,67622.0,15.19,15.19,15.18,15.19,67622.0
2018-06-27 15:00:00,15.19,15.19,15.17,15.18,81965.0,15.19,15.19,15.17,15.18,81965.0
2018-06-27 15:05:00,15.17,15.18,15.14,15.15,713994.0,15.17,15.18,15.14,15.15,713994.0
2018-06-27 15:10:00,15.15,15.15,15.11,15.11,312906.0,15.15,15.15,15.11,15.11,312906.0
2018-06-27 15:15:00,15.11,15.12,15.03,15.06,962924.0,15.11,15.12,15.03,15.06,962924.0
2018-06-27 15:20:00,15.06,15.12,15.05,15.11,421487.0,15.06,15.12,15.05,15.11,421487.0
2018-06-27 15:25:00,15.11,15.12,15.1,15.12,103700.0,15.11,15.12,15.1,15.12,103700.0
2018-06-27 15:30:00,15.12,15.12,15.1,15.12,228281.0,15.12,15.12,15.1,15.12,228281.0
2018-06-27 15:35:00,15.12,15.12,15.1,15.1,123570.0,15.12,15.12,15.1,15.1,123570.0
2018-06-27 15:40:00,15.1,15.11,15.1,15.11,126099.0,15.1,15.11,15.1,15.11,126099.0
2018-06-27 15:45:00,15.11,15.11,15.1,15.1,177420.0,15.11,15.11,15.1,15.1,177420.0
2018-06-27 15:50:00,15.1,15.11,15.1,15.11,267009.0,15.1,15.11,15.1,15.11,267009.0
2018-06-27 15:55:00,15.11,15.12,15.1,15.11,664132.0,15.11,15.12,15.1,15.11,664132.0
2018-06-28 09:30:00,15.1,15.11,15.08,15.09,138581.0,15.1,15.11,15.08,15.09,138581.0
2018-06-28 09:35:00,15.09,15.1,15.08,15.09,88505.0,15.09,15.1,15.08,15.09,88505.0
2018-06-28 09:40:00,15.09,15.09,15.06,15.07,75713.0,15.09,15.09,15.06,15.07,75713.0
2018-06-28 09:45:00,15.07,15.08,15.04,15.06,625673.0,15.07,15.08,15.04,15.06,625673.0
2018-06-28 09:50:00,15.06,15.07,15.05,15.07,72403.0,15.06,15.07,15.05,15.07,72403.0
2018-06-28 09:55:00,15.07,15.07,15.03,15.04,113579.0,15.07,15.07,15.03,15.04,113579.0
2018-06-28 10:00:00,15.04,15.06,15.04,15.06,199323.0,15.04,15.06,15.04,15.06,199323.0
2018-06-28 10:05:00,15.05,15.08,15.05,15.08,146924.0,15.05,15.08,15.05,15.08,146924.0
2018-06-28 10:10:00,15.08,15.08,15.06,15.07,43572.0,15.08,15.08,15.06,15.07,43572.0
2018-06-28 10:15:00,15.07,15.08,15.06,15.08,74703.0,15.07,15.08,15.06,15.08,74703.0
2018-06-28 10:20:00,15.07,15.08,15.07,15.08,66926.0,15.07,15.08,15.07,15.08,66926.0
2018-06-28 10:25:00,15.07,15.08,15.07,15.08,32681.0,15.07,15.08,15.07,15.08,32681.0
2018-06-28 10:30:00,15.08,15.08,15.05,15.06,152021.0,15.08,15.08,15.05,15.06,152021.0
2018-06-28 10:35:00,15.05,15.06,15.04,15.05,49590.0,15.05,15.06,15.04,15.05,49590.0
2018-06-28 10:40:00,15.06,15.06,15.04,15.05,151854.0,15.06,15.06,15.04,15.05,151854.0
2018-06-28 10:45:00,15.06,15.06,15.04,15.04,76179.0,15.06,15.06,15.04,15.04,76179.0
2018-06-28 10:50:00,15.04,15.05,15.03,15.04,184239.0,15.04,15.05,15.03,15.04,184239.0
2018-06-28 10:55:00,15.04,15.05,15.03,15.04,132360.0,15.04,15.05,15.03,15.04,132360.0
2018-06-28 11:00:00,15.04,15.04,15.02,15.03,96510.0,15.04,15.04,15.02,15.03,96510.0
2018-06-28 11:05:00,15.03,15.03,14.98,15.0,628755.0,15.03,15.03,14.98,15.0,628755.0
2018-06-28 11:10:00,15.0,15.0,14.99,15.0,75359.0,15.0,15.0,14.99,15.0,75359.0
2018-06-28 11:15:00,15.0,15.02,14.99,15.02,91833.0,15.0,15.02,14.99,15.02,91833.0
2018-06-28 11:20:00,15.02,15.04,15.0,15.04,148773.0,15.02,15.04,15.0,15.04,148773.0
2018-06-28 11:25:00,15.03,15.05,15.03,15.04,110038.0,15.03,15.05,15.03,15.04,110038.0
2018-06-28 11:30:00,15.04,15.05,15.03,15.05,71741.0,15.04,15.05,15.03,15.05,71741.0
2018-06-28 11:35:00,15.05,15.05,15.03,15.04,147469.0,15.05,15.05,15.03,15.04,147469.0
2018-06-28 11:40:00,15.04,15.04,15.03,15.04,19749.0,15.04,15.04,15.03,15.04,19749.0
2018-06-28 11:45:00,15.04,15.04,15.02,15.03,34947.0,15.04,15.04,15.02,15.03,34947.0
2018-06-28 11:50:00,15.03,15.04,15.02,15.04,50820.0,15.03,15.04,15.02,15.04,50820.0
2018-06-28 11:55:00,15.04,15.06,15.03,15.05,61744.0,15.04,15.06,15.03,15.05,61744.0
2018-06-28 12:00:00,15.05,15.06,15.05,15.05,30139.0,15.05,15.06,15.05,15.05,30139.0
2018-06-28 12:05:00,15.05,15.06,15.04,15.05,65298.0,15.05,15.06,15.04,15.05,65298.0
2018-06-28 12:10:00,15.05,15.06,15.05,15.05,27724.0,15.05,15.06,15.05,15.05,27724.0
2018-06-28 12:15:00,15.06,15.06,15.05,15.05,28480.0,15.06,15.06,15.05,15.05,28480.0
2018-06-28 12:20:00,15.05,15.05,15.04,15.05,94571.0,15.05,15.05,15.04,15.05,94571.0
2018-06-28 12:25:00,15.04,15.06,15.04,15.06,61778.0,15.04,15.06,15.04,15.06,61778.0
2018-06-28 12:30:00,15.06,15.06,15.04,15.05,27436.0,15.06,15.06,15.04,15.05,27436.0
2018-06-28 12:35:00,15.05,15.05,15.04,15.04,89391.0,15.05,15.05,15.04,15.04,89391.0
2018-06-28 12:40:00,15.04,15.05,15.04,15.04,9141.0,15.04,15.05,15.04,15.04,9141.0
2018-06-28 12:45:00,15.04,15.05,15.04,15.05,11464.0,15.04,15.05,15.04,15.05,11464.0
2018-06-28 12:50:00,15.04,15.05,15.04,15.05,15452.0,15.04,15.05,15.04,15.05,15452.0
2018-06-28 12:55:00,15.05,15.06,15.04,15.05,65281.0,15.05,15.06,15.04,15.05,65281.0
2018-06-28 13:00:00,15.05,15.08,15.05,15.06,111328.0,15.05,15.08,15.05,15.06,111328.0
2018-06-28 13:05:00,15.07,15.07,15.06,15.06,54389.0,15.07,15.07,15.06,15.06,54389.0
2018-06-28 13:10:00,15.07,15.07,15.05,15.06,215645.0,15.07,15.07,15.05,15.06,215645.0
2018-06-28 13:15:00,15.06,15.07,15.05,15.07,27587.0,15.06,15.07,15.05,15.07,27587.0
2018-06-28 13:20:00,15.07,15.07,15.05,15.06,161911.0,15.07,15.07,15.05,15.06,161911.0
2018-06-28 13:25:00,15.06,15.07,15.05,15.06,51454.0,15.06,15.07,15.05,15.06,51454.0
2018-06-28 13:30:00,15.06,15.06,15.03,15.04,187396.0,15.06,15.06,15.03,15.04,187396.0
2018-06-28 13:35:00,15.04,15.04,15.03,15.04,39415.0,15.04,15.04,15.03,15.04,39415.0
2018-06-28 13:40:00,15.04,15.05,15.03,15.05,28932.0,15.04,15.05,15.03,15.05,28932.0
2018-06-28 13:45:00,15.04,15.05,15.03,15.04,70524.0,15.04,15.05,15.03,15.04,70524.0
2018-06-28 13:50:00,15.04,15.04,15.03,15.03,31862.0,15.04,15.04,15.03,15.03,31862.0
2018-06-28 13:55:00,15.04,15.04,15.02,15.03,44599.0,15.04,15.04,15.02,15.03,44599.0
2018-06-28 14:00:00,15.03,15.04,15.02,15.03,41619.0,15.03,15.04,15.02,15.03,41619.0
2018-06-28 14:05:00,15.03,15.04,15.01,15.02,122320.0,15.03,15.04,15.01,15.02,122320.0
2018-06-28 14:10:00,15.02,15.02,15.01,15.02,37164.0,15.02,15.02,15.01,15.02,37164.0
2018-06-28 14:15:00,15.02,15.02,15.01,15.01,48265.0,15.02,15.02,15.01,15.01,48265.0
2018-06-28 14:20:00,15.02,15.02,15.01,15.02,28496.0,15.02,15.02,15.01,15.02,28496.0
2018-06-28 14:25:00,15.02,15.02,15.01,15.01,39295.0,15.02,15.02,15.01,15.01,39295.0
2018-06-28 14:30:00,15.01,15.02,14.99,15.0,145981.0,15.01,15.02,14.99,15.0,145981.0
2018-06-28 14:35:00,15.0,15.0,14.99,15.0,37798.0,15.0,15.0,14.99,15.0,37798.0
2018-06-28 14:40:00,14.99,15.0,14.99,14.99,55058.0,14.99,15.0,14.99,14.99,55058.0
2018-06-28 14:45:00,14.99,15.01,14.99,15.01,168714.0,14.99,15.01,14.99,15.01,168714.0
2018-06-28 14:50:00,15.01,15.03,15.0,15.03,253899.0,15.01,15.03,15.0,15.03,253899.0
2018-06-28 14:55:00,15.02,15.03,15.02,15.03,39675.0,15.02,15.03,15.02,15.03,39675.0
2018-06-28 15:00:00,15.03,15.05,15.02,15.04,206273.0,15.03,15.05,15.02,15.04,206273.0
2018-06-28 15:05:00,15.04,15.04,15.03,15.04,24112.0,15.04,15.04,15.03,15.04,24112.0
2018-06-28 15:10:00,15.04,15.04,15.03,15.03,61585.0,15.04,15.04,15.03,15.03,61585.0
2018-06-28 15:15:00,15.03,15.04,15.03,15.04,107058.0,15.03,15.04,15.03,15.04,107058.0
2018-06-28 15:20:00,15.03,15.05,15.03,15.04,180479.0,15.03,15.05,15.03,15.04,180479.0
2018-06-28 15:25:00,15.05,15.06,15.04,15.06,367687.0,15.05,15.06,15.04,15.06,367687.0
2018-06-28 15:30:00,15.06,15.07,15.05,15.06,374324.0,15.06,15.07,15.05,15.06,374324.0
2018-06-28 15:35:00,15.07,15.08,15.06,15.06,123711.0,15.07,15.08,15.06,15.06,123711.0
2018-06-28 15:40:00,15.07,15.07,15.05,15.06,47999.0,15.07,15.07,15.05,15.06,47999.0
2018-06-28 15:45:00,15.06,15.07,15.05,15.07,109540.0,15.06,15.07,15.05,15.07,109540.0
2018-06-28 15:50:00,15.07,15.07,15.06,15.07,146932.0,15.07,15.07,15.06,15.07,146932.0
2018-06-28 15:55:00,15.07,15.07,15.06,15.07,287124.0,15.07,15.07,15.06,15.07,287124.0
2018-06-29 09:30:00,15.08,15.09,15.05,15.06,204761.0,15.08,15.09,15.05,15.06,204761.0
2018-06-29 09:35:00,15.07,15.08,15.04,15.08,95871.0,15.07,15.08,15.04,15.08,95871.0
2018-06-29 09:40:00,15.08,15.1,15.07,15.1,45041.0,15.08,15.1,15.07,15.1,45041.0
2018-06-29 09:45:00,15.1,15.12,15.08,15.11,129815.0,15.1,15.12,15.08,15.11,129815.0
2018-06-29 09:50:00,15.11,15.14,15.1,15.14,372209.0,15.11,15.14,15.1,15.14,372209.0
2018-06-29 09:55:00,15.14,15.14,15.12,15.14,79441.0,15.14,15.14,15.12,15.14,79441.0
2018-06-29 10:00:00,15.13,15.16,15.13,15.16,98500.0,15.13,15.16,15.13,15.16,98500.0
2018-06-29 10:05:00,15.16,15.17,15.14,15.16,283112.0,15.16,15.17,15.14,15.16,283112.0
2018-06-29 10:10:00,15.16,15.16,15.13,15.14,116980.0,15.16,15.16,15.13,15.14,116980.0
2018-06-29 10:15:00,15.14,15.16,15.13,15.15,125682.0,15.14,15.16,15.13,15.15,125682.0
2018-06-29 10:20:00,15.14,15.15,15.13,15.15,182115.0,15.14,15.15,15.13,15.15,182115.0
2018-06-29 10:25:00,15.15,15.16,15.14,15.16,92878.0,15.15,15.16,15.14,15.16,92878.0
2018-06-29 10:30:00,15.16,15.17,15.15,15.16,93502.0,15.16,15.17,15.15,15.16,93502.0
2018-06-29 10:35:00,15.15,15.16,15.13,15.14,165282.0,15.15,15.16,15.13,15.14,165282.0
2018-06-29 10:40:00,15.14,15.16,15.14,15.15,187487.0,15.14,15.16,15.14,15.15,187487.0
2018-06-29 10:45:00,15.16,15.17,15.15,15.17,244986.0,15.16,15.17,15.15,15.17,244986.0
2018-06-29 10:50:00,15.17,15.17,15.16,15.17,47132.0,15.17,15.17,15.16,15.17,47132.0
2018-06-29 10:55:00,15.17,15.18,15.16,15.17,82332.0,15.17,15.18,15.16,15.17,82332.0
2018-06-29 11:00:00,15.17,15.17,15.16,15.17,71109.0,15.17,15.17,15.16,15.17,71109.0
2018-06-29 11:05:00,15.17,15.19,15.16,15.18,203779.0,15.17,15.19,15.16,15.18,203779.0
2018-06-29 11:10:00,15.19,15.19,15.17,15.18,180591.0,15.19,15.19,15.17,15.18,180591.0
2018-06-29 11:15:00,15.18,15.18,15.17,15.18,31996.0,15.18,15.18,15.17,15.18,31996.0
2018-06-29 11:20:00,15.18,15.18,15.17,15.17,76073.0,15.18,15.18,15.17,15.17,76073.0
2018-06-29 11:25:00,15.17,15.18,15.17,15.18,92358.0,15.17,15.18,15.17,15.18,92358.0
2018-06-29 11:30:00,15.18,15.19,15.17,15.18,210904.0,15.18,15.19,15.17,15.18,210904.0
2018-06-29 11:35:00,15.18,15.19,15.16,15.17,115776.0,15.18,15.19,15.16,15.17,115776.0
2018-06-29 11:40:00,15.16,15.18,15.16,15.18,89409.0,15.16,15.18,15.16,15.18,89409.0
2018-06-29 11:45:00,15.17,15.18,15.16,15.18,69619.0,15.17,15.18,15.16,15.18,69619.0
2018-06-29 11:50:00,15.17,15.2,15.17,15.2,179201.0,15.17,15.2,15.17,15.2,179201.0
2018-06-29 11:55:00,15.2,15.2,15.17,15.19,294662.0,15.2,15.2,15.17,15.19,294662.0
2018-06-29 12:00:00,15.19,15.2,15.18,15.2,172241.0,15.19,15.2,15.18,15.2,172241.0
2018-06-29 12:05:00,15.19,15.2,15.18,15.19,74750.0,15.19,15.2,15.18,15.19,74750.0
2018-06-29 12:10:00,15.18,15.19,15.17,15.18,39595.0,15.18,15.19,15.17,15.18,39595.0
2018-06-29 12:15:00,15.17,15.18,15.16,15.17,113444.0,15.17,15.18,15.16,15.17,113444.0
2018-06-29 12:20:00,15.17,15.18,15.16,15.17,45808.0,15.17,15.18,15.16,15.17,45808.0
2018-06-29 12:25:00,15.18,15.18,15.16,15.16,53195.0,15.18,15.18,15.16,15.16,53195.0
2018-06-29 12:30:00,15.17,15.17,15.16,15.16,49639.0,15.17,15.17,15.16,15.16,49639.0
2018-06-29 12:35:00,15.17,15.17,15.15,15.16,148208.0,15.17,15.17,15.15,15.16,148208.0
2018-06-29 12:40:00,15.17,15.17,15.15,15.16,51640.0,15.17,15.17,15.15,15.16,51640.0
2018-06-29 12:45:00,15.16,15.18,15.16,15.17,45886.0,15.16,15.18,15.16,15.17,45886.0
2018-06-29 12:50:00,15.17,15.19,15.17,15.19,54690.0,15.17,15.19,15.17,15.19,54690.0
2018-06-29 12:55:00,15.19,15.21,15.18,15.2,211833.0,15.19,15.21,15.18,15.2,211833.0
2018-06-29 13:00:00,15.2,15.21,15.19,15.2,44618.0,15.2,15.21,15.19,15.2,44618.0
2018-06-29 13:05:00,15.2,15.21,15.18,15.19,83346.0,15.2,15.21,15.18,15.19,83346.0
2018-06-29 13:10:00,15.19,15.19,15.18,15.19,22374.0,15.19,15.19,15.18,15.19,22374.0
2018-06-29 13:15:00,15.19,15.2,15.18,15.2,55350.0,15.19,15.2,15.18,15.2,55350.0
2018-06-29 13:20:00,15.2,15.22,15.19,15.2,160482.0,15.2,15.22,15.19,15.2,160482.0
2018-06-29 13:25:00,15.2,15.2,15.18,15.19,60162.0,15.2,15.2,15.18,15.19,60162.0
2018-06-29 13:30:00,15.19,15.19,15.18,15.18,38205.0,15.19,15.19,15.18,15.18,38205.0
2018-06-29 13:35:00,15.19,15.19,15.17,15.17,35974.0,15.19,15.19,15.17,15.17,35974.0
2018-06-29 13:40:00,15.18,15.18,15.16,15.17,30271.0,15.18,15.18,15.16,15.17,30271.0
2018-06-29 13:45:00,15.16,15.17,15.16,15.17,57436.0,15.16,15.17,15.16,15.17,57436.0
2018-06-29 13:50:00,15.17,15.17,15.16,15.16,18900.0,15.17,15.17,15.16,15.16,18900.0
2018-06-29 13:55:00,15.17,15.17,15.15,15.17,66659.0,15.17,15.17,15.15,15.17,66659.0
2018-06-29 14:00:00,15.17,15.17,15.16,15.17,42131.0,15.17,15.17,15.16,15.17,42131.0
2018-06-29 14:05:00,15.17,15.17,15.16,15.16,29497.0,15.17,15.17,15.16,15.16,29497.0
2018-06-29 14:10:00,15.17,15.18,15.17,15.17,57148.0,15.17,15.18,15.17,15.17,57148.0
2018-06-29 14:15:00,15.17,15.17,15.16,15.17,33540.0,15.17,15.17,15.16,15.17,33540.0
2018-06-29 14:20:00,15.17,15.17,15.15,15.17,49185.0,15.17,15.17,15.15,15.17,49185.0
2018-06-29 14:25:00,15.17,15.18,15.16,15.17,151641.0,15.17,15.18,15.16,15.17,151641.0
2018-06-29 14:30:00,15.17,15.18,15.16,15.18,26440.0,15.17,15.18,15.16,15.18,26440.0
2018-06-29 14:35:00,15.17,15.19,15.16,15.17,189915.0,15.17,15.19,15.16,15.17,189915.0
2018-06-29 14:40:00,15.17,15.17,15.16,15.17,21912.0,15.17,15.17,15.16,15.17,21912.0
2018-06-29 14:45:00,15.16,15.17,15.16,15.17,80205.0,15.16,15.17,15.16,15.17,80205.0
2018-06-29 14:50:00,15.17,15.17,15.16,15.16,60991.0,15.17,15.17,15.16,15.16,60991.0
2018-06-29 14:55:00,15.17,15.17,15.15,15.16,86034.0,15.17,15.17,15.15,15.16,86034.0
2018-06-29 15:00:00,15.16,15.17,15.15,15.16,37866.0,15.16,15.17,15.15,15.16,37866.0
2018-06-29 15:05:00,15.15,15.16,15.15,15.15,121619.0,15.15,15.16,15.15,15.15,121619.0
2018-06-29 15:10:00,15.15,15.16,15.14,15.14,35976.0,15.15,15.16,15.14,15.14,35976.0
2018-06-29 15:15:00,15.14,15.15,15.13,15.13,59745.0,15.14,15.15,15.13,15.13,59745.0
2018-06-29 15:20:00,15.14,15.15,15.13,15.13,92117.0,15.14,15.15,15.13,15.13,92117.0
2018-06-29 15:25:00,15.13,15.15,15.13,15.15,80166.0,15.13,15.15,15.13,15.15,80166.0
2018-06-29 15:30:00,15.15,15.15,15.14,15.15,74825.0,15.15,15.15,15.14,15.15,74825.0
2018-06-29 15:35:00,15.15,15.15,15.14,15.15,74353.0,15.15,15.15,15.14,15.15,74353.0
2018-06-29 15:40:00,15.15,15.15,15.14,15.15,40210.0,15.15,15.15,15.14,15.15,40210.0
2018-06-29 15:45:00,15.14,15.15,15.13,15.14,168686.0,15.14,15.15,15.13,15.14,168686.0
2018-06-29 15:50:00,15.14,15.15,15.13,15.15,108905.0,15.14,15.15,15.13,15.15,108905.0
2018-06-29 15:55:00,15.15,15.15,15.14,15.14,116080.0,15.15,15.15,15.14,15.14,116080.0
2018-07-02 09:30:00,14.96,14.96,14.93,14.95,686119.0,14.96,14.96,14.93,14.95,686119.0
2018-07-02 09:35:00,14.95,14.95,14.92,14.93,414929.0,14.95,14.95,14.92,14.93,414929.0
2018-07-02 09:40:00,14.93,14.95,14.92,14.94,106103.0,14.93,14.95,14.92,14.94,106103.0
2018-07-02 09:45:00,14.93,14.94,14.92,14.94,65828.0,14.93,14.94,14.92,14.94,65828.0
2018-07-02 09:50:00,14.93,14.94,14.93,14.93,141303.0,14.93,14.94,14.93,14.93,141303.0
2018-07-02 09:55:00,14.94,14.96,14.94,14.95,97303.0,14.94,14.96,14.94,14.95,97303.0
2018-07-02 10:00:00,14.95,14.96,14.93,14.96,143990.0,14.95,14.96,14.93,14.96,143990.0
2018-07-02 10:05:00,14.96,14.97,14.93,14.96,102925.0,14.96,14.97,14.93,14.96,102925.0
2018-07-02 10:10:00,14.96,14.97,14.95,14.96,100338.0,14.96,14.97,14.95,14.96,100338.0
2018-07-02 10:15:00,14.95,14.96,14.95,14.96,72199.0,14.95,14.96,14.95,14.96,72199.0
2018-07-02 10:20:00,14.96,14.98,14.95,14.97,131420.0,14.96,14.98,14.95,14.97,131420.0
2018-07-02 10:25:00,14.97,14.98,14.96,14.96,59489.0,14.97,14.98,14.96,14.96,59489.0
2018-07-02 10:30:00,14.97,14.97,14.95,14.97,144033.0,14.97,14.97,14.95,14.97,144033.0
2018-07-02 10:35:00,14.97,14.97,14.94,14.96,171459.0,14.97,14.97,14.94,14.96,171459.0
2018-07-02 10:40:00,14.96,14.96,14.94,14.96,100981.0,14.96,14.96,14.94,14.96,100981.0
2018-07-02 10:45:00,14.96,14.96,14.94,14.95,149879.0,14.96,14.96,14.94,14.95,149879.0
2018-07-02 10:50:00,14.95,14.98,14.94,14.98,105449.0,14.95,14.98,14.94,14.98,105449.0
2018-07-02 10:55:00,14.98,14.99,14.97,14.98,112534.0,14.98,14.99,14.97,14.98,112534.0
2018-07-02 11:00:00,14.98,14.99,14.97,14.99,74251.0,14.98,14.99,14.97,14.99,74251.0
2018-07-02 11:05:00,14.99,15.0,14.97,14.99,49445.0,14.99,15.0,14.97,14.99,49445.0
2018-07-02 11:10:00,14.99,14.99,14.96,14.96,88210.0,14.99,14.99,14.96,14.96,88210.0
2018-07-02 11:15:00,14.97,14.97,14.96,14.97,51019.0,14.97,14.97,14.96,14.97,51019.0
2018-07-02 11:20:00,14.97,14.97,14.95,14.96,120464.0,14.97,14.97,14.95,14.96,120464.0
2018-07-02 11:25:00,14.96,14.96,14.93,14.94,160318.0,14.96,14.96,14.93,14.94,160318.0
2018-07-02 11:30:00,14.95,14.95,14.93,14.93,51633.0,14.95,14.95,14.93,14.93,51633.0
2018-07-02 11:35:00,14.94,14.94,14.93,14.94,77605.0,14.94,14.94,14.93,14.94,77605.0
2018-07-02 11:40:00,14.94,14.94,14.92,14.93,96328.0,14.94,14.94,14.92,14.93,96328.0
2018-07-02 11:45:00,14.93,14.94,14.92,14.94,42311.0,14.93,14.94,14.92,14.94,42311.0
2018-07-02 11:50:00,14.93,14.94,14.93,14.93,98723.0,14.93,14.94,14.93,14.93,98723.0
2018-07-02 11:55:00,14.93,14.94,14.92,14.93,47682.0,14.93,14.94,14.92,14.93,47682.0
2018-07-02 12:00:00,14.93,14.93,14.92,14.92,51604.0,14.93,14.93,14.92,14.92,51604.0
2018-07-02 12:05:00,14.92,14.93,14.92,14.92,33280.0,14.92,14.93,14.92,14.92,33280.0
2018-07-02 12:10:00,14.93,14.93,14.91,14.91,101317.0,14.93,14.93,14.91,14.91,101317.0
2018-07-02 12:15:00,14.92,14.92,14.9,14.92,216731.0,14.92,14.92,14.9,14.92,216731.0
2018-07-02 12:20:00,14.92,14.93,14.91,14.93,52269.0,14.92,14.93,14.91,14.93,52269.0
2018-07-02 12:25:00,14.93,14.94,14.92,14.93,145499.0,14.93,14.94,14.92,14.93,145499.0
2018-07-02 12:30:00,14.93,14.94,14.92,14.93,35949.0,14.93,14.94,14.92,14.93,35949.0
2018-07-02 12:35:00,14.93,14.93,14.92,14.93,23545.0,14.93,14.93,14.92,14.93,23545.0
2018-07-02 12:40:00,14.92,14.93,14.9,14.92,112820.0,14.92,14.93,14.9,14.92,112820.0
2018-07-02 12:45:00,14.91,14.92,14.91,14.91,21713.0,14.91,14.92,14.91,14.91,21713.0
2018-07-02 12:50:00,14.91,14.92,14.9,14.9,69407.0,14.91,14.92,14.9,14.9,69407.0
2018-07-02 12:55:00,14.9,14.91,14.89,14.9,122205.0,14.9,14.91,14.89,14.9,122205.0
2018-07-02 13:00:00,14.9,14.9,14.88,14.89,99738.0,14.9,14.9,14.88,14.89,99738.0
2018-07-02 13:05:00,14.89,14.89,14.86,14.86,171846.0,14.89,14.89,14.86,14.86,171846.0
2018-07-02 13:10:00,14.87,14.87,14.84,14.87,269728.0,14.87,14.87,14.84,14.87,269728.0
2018-07-02 13:15:00,14.87,14.88,14.86,14.87,54831.0,14.87,14.88,14.86,14.87,54831.0
2018-07-02 13:20:00,14.87,14.89,14.87,14.88,91799.0,14.87,14.89,14.87,14.88,91799.0
2018-07-02 13:25:00,14.88,14.9,14.87,14.89,85496.0,14.88,14.9,14.87,14.89,85496.0
2018-07-02 13:30:00,14.89,14.91,14.89,14.91,31467.0,14.89,14.91,14.89,14.91,31467.0
2018-07-02 13:35:00,14.91,14.91,14.9,14.91,9005.0,14.91,14.91,14.9,14.91,9005.0
2018-07-02 13:40:00,14.91,14.92,14.9,14.92,73000.0,14.91,14.92,14.9,14.92,73000.0
2018-07-02 13:45:00,14.91,14.93,14.91,14.93,102863.0,14.91,14.93,14.91,14.93,102863.0
2018-07-02 13:50:00,14.92,14.93,14.92,14.93,32623.0,14.92,14.93,14.92,14.93,32623.0
2018-07-02 13:55:00,14.93,14.93,14.92,14.93,81037.0,14.93,14.93,14.92,14.93,81037.0
2018-07-02 14:00:00,14.93,14.93,14.92,14.93,34442.0,14.93,14.93,14.92,14.93,34442.0
2018-07-02 14:05:00,14.93,14.94,14.92,14.92,82693.0,14.93,14.94,14.92,14.92,82693.0
2018-07-02 14:10:00,14.92,14.93,14.92,14.93,66277.0,14.92,14.93,14.92,14.93,66277.0
2018-07-02 14:15:00,14.93,14.93,14.92,14.92,27295.0,14.93,14.93,14.92,14.92,27295.0
2018-07-02 14:20:00,14.92,14.93,14.92,14.92,52720.0,14.92,14.93,14.92,14.92,52720.0
2018-07-02 14:25:00,14.93,14.93,14.92,14.92,34004.0,14.93,14.93,14.92,14.92,34004.0
2018-07-02 14:30:00,14.93,14.93,14.92,14.93,104075.0,14.93,14.93,14.92,14.93,104075.0
2018-07-02 14:35:00,14.93,14.94,14.92,14.94,99246.0,14.93,14.94,14.92,14.94,99246.0
2018-07-02 14:40:00,14.94,14.94,14.93,14.94,49390.0,14.94,14.94,14.93,14.94,49390.0
2018-07-02 14:45:00,14.93,14.94,14.92,14.93,80738.0,14.93,14.94,14.92,14.93,80738.0
2018-07-02 14:50:00,14.93,14.93,14.92,14.93,76049.0,14.93,14.93,14.92,14.93,76049.0
2018-07-02 14:55:00,14.93,14.93,14.92,14.93,62138.0,14.93,14.93,14.92,14.93,62138.0
2018-07-02 15:00:00,14.93,14.94,14.92,14.93,93467.0,14.93,14.94,14.92,14.93,93467.0
2018-07-02 15:05:00,14.93,14.93,14.92,14.92,40914.0,14.93,14.93,14.92,14.92,40914.0
2018-07-02 15:10:00,14.93,14.95,14.92,14.94,265899.0,14.93,14.95,14.92,14.94,265899.0
2018-07-02 15:15:00,14.95,14.95,14.94,14.95,40411.0,14.95,14.95,14.94,14.95,40411.0
2018-07-02 15:20:00,14.95,14.95,14.93,14.94,117232.0,14.95,14.95,14.93,14.94,117232.0
2018-07-02 15:25:00,14.94,14.94,14.93,14.94,44925.0,14.94,14.94,14.93,14.94,44925.0
2018-07-02 15:30:00,14.93,14.94,14.93,14.93,156932.0,14.93,14.94,14.93,14.93,156932.0
2018-07-02 15:35:00,14.94,14.94,14.92,14.94,170099.0,14.94,14.94,14.92,14.94,170099.0
2018-07-02 15:40:00,14.93,14.94,14.93,14.93,195991.0,14.93,14.94,14.93,14.93,195991.0
2018-07-02 15:45:00,14.93,14.94,14.92,14.93,324474.0,14.93,14.94,14.92,14.93,324474.0
2018-07-02 15:50:00,14.92,14.93,14.92,14.93,162432.0,14.92,14.93,14.92,14.93,162432.0
2018-07-02 15:55:00,14.93,14.93,14.91,14.92,450384.0,14.93,14.93,14.91,14.92,450384.0
2018-07-03 09:30:00,15.05,15.07,15.05,15.06,241880.0,15.05,15.07,15.05,15.06,241880.0
2018-07-03 09:35:00,15.07,15.09,15.06,15.08,198767.0,15.07,15.09,15.06,15.08,198767.0
2018-07-03 09:40:00,15.08,15.09,15.08,15.09,98592.0,15.08,15.09,15.08,15.09,98592.0
2018-07-03 09:45:00,15.09,15.1,15.08,15.1,105708.0,15.09,15.1,15.08,15.1,105708.0
2018-07-03 09:50:00,15.1,15.1,15.08,15.09,69612.0,15.1,15.1,15.08,15.09,69612.0
2018-07-03 09:55:00,15.09,15.1,15.07,15.08,166425.0,15.09,15.1,15.07,15.08,166425.0
2018-07-03 10:00:00,15.08,15.08,15.05,15.06,49740.0,15.08,15.08,15.05,15.06,49740.0
2018-07-03 10:05:00,15.06,15.08,15.05,15.08,91721.0,15.06,15.08,15.05,15.08,91721.0
2018-07-03 10:10:00,15.08,15.09,15.06,15.06,139715.0,15.08,15.09,15.06,15.06,139715.0
2018-07-03 10:15:00,15.06,15.09,15.06,15.08,86431.0,15.06,15.09,15.06,15.08,86431.0
2018-07-03 10:20:00,15.09,15.09,15.07,15.08,121949.0,15.09,15.09,15.07,15.08,121949.0
2018-07-03 10:25:00,15.08,15.09,15.07,15.09,48459.0,15.08,15.09,15.07,15.09,48459.0
2018-07-03 10:30:00,15.08,15.1,15.08,15.1,28493.0,15.08,15.1,15.08,15.1,28493.0
2018-07-03 10:35:00,15.09,15.1,15.08,15.1,132897.0,15.09,15.1,15.08,15.1,132897.0
2018-07-03 10:40:00,15.09,15.1,15.09,15.1,31407.0,15.09,15.1,15.09,15.1,31407.0
2018-07-03 10:45:00,15.1,15.1,15.09,15.1,38147.0,15.1,15.1,15.09,15.1,38147.0
2018-07-03 10:50:00,15.1,15.1,15.09,15.1,30419.0,15.1,15.1,15.09,15.1,30419.0
2018-07-03 10:55:00,15.1,15.1,15.07,15.08,192155.0,15.1,15.1,15.07,15.08,192155.0
2018-07-03 11:00:00,15.08,15.08,15.06,15.07,95055.0,15.08,15.08,15.06,15.07,95055.0
2018-07-03 11:05:00,15.06,15.07,15.05,15.06,108331.0,15.06,15.07,15.05,15.06,108331.0
2018-07-03 11:10:00,15.06,15.07,15.04,15.06,86679.0,15.06,15.07,15.04,15.06,86679.0
2018-07-03 11:15:00,15.06,15.09,15.05,15.08,94151.0,15.06,15.09,15.05,15.08,94151.0
2018-07-03 11:20:00,15.08,15.09,15.07,15.09,59066.0,15.08,15.09,15.07,15.09,59066.0
2018-07-03 11:25:00,15.09,15.09,15.07,15.08,57883.0,15.09,15.09,15.07,15.08,57883.0
2018-07-03 11:30:00,15.08,15.09,15.07,15.08,80710.0,15.08,15.09,15.07,15.08,80710.0
2018-07-03 11:35:00,15.08,15.08,15.07,15.07,15074.0,15.08,15.08,15.07,15.07,15074.0
2018-07-03 11:40:00,15.08,15.08,15.06,15.07,94385.0,15.08,15.08,15.06,15.07,94385.0
2018-07-03 11:45:00,15.08,15.08,15.07,15.07,16382.0,15.08,15.08,15.07,15.07,16382.0
2018-07-03 11:50:00,15.08,15.08,15.07,15.08,45907.0,15.08,15.08,15.07,15.08,45907.0
2018-07-03 11:55:00,15.08,15.09,15.07,15.08,32037.0,15.08,15.09,15.07,15.08,32037.0
2018-07-03 12:00:00,15.09,15.09,15.08,15.09,26099.0,15.09,15.09,15.08,15.09,26099.0
2018-07-03 12:05:00,15.09,15.09,15.08,15.09,107188.0,15.09,15.09,15.08,15.09,107188.0
2018-07-03 12:10:00,15.09,15.09,15.07,15.08,61943.0,15.09,15.09,15.07,15.08,61943.0
2018-07-03 12:15:00,15.08,15.08,15.05,15.06,154955.0,15.08,15.08,15.05,15.06,154955.0
2018-07-03 12:20:00,15.06,15.07,15.05,15.06,173458.0,15.06,15.07,15.05,15.06,173458.0
2018-07-03 12:25:00,15.06,15.07,15.05,15.06,75444.0,15.06,15.07,15.05,15.06,75444.0
2018-07-03 12:30:00,15.05,15.06,15.05,15.06,41243.0,15.05,15.06,15.05,15.06,41243.0
2018-07-03 12:35:00,15.06,15.06,15.05,15.05,50897.0,15.06,15.06,15.05,15.05,50897.0
2018-07-03 12:40:00,15.06,15.06,15.05,15.05,81544.0,15.06,15.06,15.05,15.05,81544.0
2018-07-03 12:45:00,15.06,15.06,15.04,15.04,153672.0,15.06,15.06,15.04,15.04,153672.0
2018-07-03 12:50:00,15.04,15.05,15.04,15.04,64058.0,15.04,15.05,15.04,15.04,64058.0
2018-07-03 12:55:00,15.04,15.05,15.03,15.04,246286.0,15.04,15.05,15.03,15.04,246286.0
2018-07-05 09:30:00,15.07,15.1,15.07,15.09,139235.0,15.07,15.1,15.07,15.09,139235.0
2018-07-05 09:35:00,15.09,15.09,15.06,15.07,56457.0,15.09,15.09,15.06,15.07,56457.0
2018-07-05 09:40:00,15.07,15.08,15.06,15.08,51303.0,15.07,15.08,15.06,15.08,51303.0
2018-07-05 09:45:00,15.07,15.09,15.06,15.08,98542.0,15.07,15.09,15.06,15.08,98542.0
2018-07-05 09:50:00,15.08,15.09,15.06,15.09,81334.0,15.08,15.09,15.06,15.09,81334.0
2018-07-05 09:55:00,15.08,15.1,15.07,15.08,32184.0,15.08,15.1,15.07,15.08,32184.0
2018-07-05 10:00:00,15.08,15.09,15.06,15.07,95467.0,15.08,15.09,15.06,15.07,95467.0
2018-07-05 10:05:00,15.07,15.07,15.06,15.07,81725.0,15.07,15.07,15.06,15.07,81725.0
2018-07-05 10:10:00,15.07,15.08,15.06,15.08,112932.0,15.07,15.08,15.06,15.08,112932.0
2018-07-05 10:15:00,15.08,15.09,15.07,15.09,78189.0,15.08,15.09,15.07,15.09,78189.0
2018-07-05 10:20:00,15.09,15.1,15.08,15.1,62863.0,15.09,15.1,15.08,15.1,62863.0
2018-07-05 10:25:00,15.1,15.11,15.09,15.1,65518.0,15.1,15.11,15.09,15.1,65518.0
2018-07-05 10:30:00,15.1,15.11,15.09,15.1,74442.0,15.1,15.11,15.09,15.1,74442.0
2018-07-05 10:35:00,15.1,15.11,15.08,15.09,287739.0,15.1,15.11,15.08,15.09,287739.0
2018-07-05 10:40:00,15.09,15.1,15.08,15.1,249034.0,15.09,15.1,15.08,15.1,249034.0
2018-07-05 10:45:00,15.1,15.1,15.09,15.1,40834.0,15.1,15.1,15.09,15.1,40834.0
2018-07-05 10:50:00,15.1,15.1,15.08,15.09,21813.0,15.1,15.1,15.08,15.09,21813.0
2018-07-05 10:55:00,15.09,15.1,15.08,15.1,51442.0,15.09,15.1,15.08,15.1,51442.0
2018-07-05 11:00:00,15.09,15.1,15.09,15.1,61811.0,15.09,15.1,15.09,15.1,61811.0
2018-07-05 11:05:00,15.1,15.11,15.09,15.11,142472.0,15.1,15.11,15.09,15.11,142472.0
2018-07-05 11:10:00,15.11,15.12,15.1,15.12,56109.0,15.11,15.12,15.1,15.12,56109.0
2018-07-05 11:15:00,15.12,15.14,15.11,15.14,478447.0,15.12,15.14,15.11,15.14,478447.0
2018-07-05 11:20:00,15.14,15.15,15.13,15.14,59280.0,15.14,15.15,15.13,15.14,59280.0
2018-07-05 11:25:00,15.15,15.15,15.13,15.14,58227.0,15.15,15.15,15.13,15.14,58227.0
2018-07-05 11:30:00,15.14,15.14,15.13,15.13,87342.0,15.14,15.14,15.13,15.13,87342.0
2018-07-05 11:35:00,15.13,15.13,15.12,15.13,37507.0,15.13,15.13,15.12,15.13,37507.0
2018-07-05 11:40:00,15.13,15.13,15.12,15.13,61618.0,15.13,15.13,15.12,15.13,61618.0
2018-07-05 11:45:00,15.12,15.13,15.12,15.12,67438.0,15.12,15.13,15.12,15.12,67438.0
2018-07-05 11:50:00,15.12,15.12,15.1,15.11,120824.0,15.12,15.12,15.1,15.11,120824.0
2018-07-05 11:55:00,15.11,15.11,15.1,15.11,87638.0,15.11,15.11,15.1,15.11,87638.0
2018-07-05 12:00:00,15.11,15.11,15.09,15.1,30572.0,15.11,15.11,15.09,15.1,30572.0
2018-07-05 12:05:00,15.1,15.1,15.09,15.09,31357.0,15.1,15.1,15.09,15.09,31357.0
2018-07-05 12:10:00,15.1,15.1,15.09,15.1,55340.0,15.1,15.1,15.09,15.1,55340.0
2018-07-05 12:15:00,15.1,15.11,15.09,15.11,85677.0,15.1,15.11,15.09,15.11,85677.0
2018-07-05 12:20:00,15.11,15.11,15.1,15.11,34792.0,15.11,15.11,15.1,15.11,34792.0
2018-07-05 12:25:00,15.11,15.11,15.09,15.1,59741.0,15.11,15.11,15.09,15.1,59741.0
2018-07-05 12:30:00,15.09,15.1,15.08,15.1,21928.0,15.09,15.1,15.08,15.1,21928.0
2018-07-05 12:35:00,15.1,15.11,15.09,15.1,44859.0,15.1,15.11,15.09,15.1,44859.0
2018-07-05 12:40:00,15.1,15.1,15.09,15.1,18787.0,15.1,15.1,15.09,15.1,18787.0
2018-07-05 12:45:00,15.1,15.11,15.09,15.1,29077.0,15.1,15.11,15.09,15.1,29077.0
2018-07-05 12:50:00,15.11,15.11,15.1,15.11,9620.0,15.11,15.11,15.1,15.11,9620.0
2018-07-05 12:55:00,15.11,15.11,15.1,15.11,33298.0,15.11,15.11,15.1,15.11,33298.0
2018-07-05 13:00:00,15.11,15.12,15.1,15.11,47676.0,15.11,15.12,15.1,15.11,47676.0
2018-07-05 13:05:00,15.11,15.12,15.1,15.11,121858.0,15.11,15.12,15.1,15.11,121858.0
2018-07-05 13:10:00,15.12,15.12,15.1,15.11,74995.0,15.12,15.12,15.1,15.11,74995.0
2018-07-05 13:15:00,15.11,15.12,15.1,15.11,106015.0,15.11,15.12,15.1,15.11,106015.0
2018-07-05 13:20:00,15.12,15.12,15.11,15.12,110872.0,15.12,15.12,15.11,15.12,110872.0
2018-07-05 13:25:00,15.12,15.12,15.11,15.12,4179.0,15.12,15.12,15.11,15.12,4179.0
2018-07-05 13:30:00,15.12,15.12,15.1,15.11,22870.0,15.12,15.12,15.1,15.11,22870.0
2018-07-05 13:35:00,15.11,15.11,15.1,15.11,9121.0,15.11,15.11,15.1,15.11,9121.0
2018-07-05 13:40:00,15.1,15.11,15.1,15.11,27826.0,15.1,15.11,15.1,15.11,27826.0
2018-07-05 13:45:00,15.11,15.11,15.1,15.11,2030.0,15.11,15.11,15.1,15.11,2030.0
2018-07-05 13:50:00,15.11,15.11,15.1,15.11,38628.0,15.11,15.11,15.1,15.11,38628.0
2018-07-05 13:55:00,15.1,15.11,15.1,15.11,10630.0,15.1,15.11,15.1,15.11,10630.0
2018-07-05 14:00:00,15.1,15.12,15.07,15.08,436877.0,15.1,15.12,15.07,15.08,436877.0
2018-07-05 14:05:00,15.08,15.09,15.06,15.07,171310.0,15.08,15.09,15.06,15.07,171310.0
2018-07-05 14:10:00,15.07,15.07,15.06,15.06,42800.0,15.07,15.07,15.06,15.06,42800.0
2018-07-05 14:15:00,15.07,15.07,15.06,15.06,16184.0,15.07,15.07,15.06,15.06,16184.0
2018-07-05 14:20:00,15.07,15.07,15.06,15.07,26903.0,15.07,15.07,15.06,15.07,26903.0
2018-07-05 14:25:00,15.06,15.07,15.06,15.07,18083.0,15.06,15.07,15.06,15.07,18083.0
2018-07-05 14:30:00,15.07,15.07,15.05,15.06,48907.0,15.07,15.07,15.05,15.06,48907.0
2018-07-05 14:35:00,15.05,15.06,15.04,15.06,97318.0,15.05,15.06,15.04,15.06,97318.0
2018-07-05 14:40:00,15.06,15.06,15.05,15.05,27513.0,15.06,15.06,15.05,15.05,27513.0
2018-07-05 14:45:00,15.06,15.06,15.04,15.04,42513.0,15.06,15.06,15.04,15.04,42513.0
2018-07-05 14:50:00,15.05,15.06,15.04,15.05,39803.0,15.05,15.06,15.04,15.05,39803.0
2018-07-05 14:55:00,15.06,15.07,15.04,15.06,93718.0,15.06,15.07,15.04,15.06,93718.0
2018-07-05 15:00:00,15.06,15.07,15.06,15.07,22079.0,15.06,15.07,15.06,15.07,22079.0
2018-07-05 15:05:00,15.07,15.09,15.06,15.08,69906.0,15.07,15.09,15.06,15.08,69906.0
2018-07-05 15:10:00,15.08,15.08,15.07,15.07,16218.0,15.08,15.08,15.07,15.07,16218.0
2018-07-05 15:15:00,15.08,15.08,15.07,15.07,103208.0,15.08,15.08,15.07,15.07,103208.0
2018-07-05 15:20:00,15.07,15.08,15.07,15.08,67972.0,15.07,15.08,15.07,15.08,67972.0
2018-07-05 15:25:00,15.08,15.09,15.07,15.09,79154.0,15.08,15.09,15.07,15.09,79154.0
2018-07-05 15:30:00,15.08,15.1,15.08,15.08,467108.0,15.08,15.1,15.08,15.08,467108.0
2018-07-05 15:35:00,15.08,15.09,15.08,15.08,207562.0,15.08,15.09,15.08,15.08,207562.0
2018-07-05 15:40:00,15.08,15.09,15.08,15.09,46590.0,15.08,15.09,15.08,15.09,46590.0
2018-07-05 15:45:00,15.08,15.09,15.08,15.09,271605.0,15.08,15.09,15.08,15.09,271605.0
2018-07-05 15:50:00,15.08,15.1,15.08,15.09,108082.0,15.08,15.1,15.08,15.09,108082.0
2018-07-05 15:55:00,15.1,15.1,15.09,15.09,234907.0,15.1,15.1,15.09,15.09,234907.0
2018-07-06 09:30:00,15.06,15.07,15.03,15.04,146954.0,15.06,15.07,15.03,15.04,146954.0
2018-07-06 09:35:00,15.04,15.05,15.03,15.05,537781.0,15.04,15.05,15.03,15.05,537781.0
2018-07-06 09:40:00,15.04,15.06,15.04,15.06,18191.0,15.04,15.06,15.04,15.06,18191.0
2018-07-06 09:45:00,15.05,15.07,15.05,15.06,81466.0,15.05,15.07,15.05,15.06,81466.0
2018-07-06 09:50:00,15.07,15.08,15.05,15.06,98957.0,15.07,15.08,15.05,15.06,98957.0
2018-07-06 09:55:00,15.06,15.06,15.04,15.06,176551.0,15.06,15.06,15.04,15.06,176551.0
2018-07-06 10:00:00,15.06,15.07,15.05,15.06,93464.0,15.06,15.07,15.05,15.06,93464.0
2018-07-06 10:05:00,15.05,15.05,15.03,15.04,56988.0,15.05,15.05,15.03,15.04,56988.0
2018-07-06 10:10:00,15.04,15.04,15.03,15.04,217907.0,15.04,15.04,15.03,15.04,217907.0
2018-07-06 10:15:00,15.04,15.06,15.03,15.06,234060.0,15.04,15.06,15.03,15.06,234060.0
2018-07-06 10:20:00,15.05,15.05,15.04,15.05,24031.0,15.05,15.05,15.04,15.05,24031.0
2018-07-06 10:25:00,15.04,15.06,15.04,15.05,45798.0,15.04,15.06,15.04,15.05,45798.0
2018-07-06 10:30:00,15.06,15.07,15.05,15.06,30250.0,15.06,15.07,15.05,15.06,30250.0
2018-07-06 10:35:00,15.07,15.07,15.06,15.06,24271.0,15.07,15.07,15.06,15.06,24271.0
2018-07-06 10:40:00,15.07,15.08,15.06,15.07,147864.0,15.07,15.08,15.06,15.07,147864.0
2018-07-06 10:45:00,15.07,15.08,15.05,15.05,254533.0,15.07,15.08,15.05,15.05,254533.0
2018-07-06 10:50:00,15.05,15.06,15.04,15.05,82433.0,15.05,15.06,15.04,15.05,82433.0
2018-07-06 10:55:00,15.05,15.05,15.04,15.05,13236.0,15.05,15.05,15.04,15.05,13236.0
2018-07-06 11:00:00,15.05,15.06,15.04,15.06,39065.0,15.05,15.06,15.04,15.06,39065.0
2018-07-06 11:05:00,15.06,15.06,15.04,15.05,37211.0,15.06,15.06,15.04,15.05,37211.0
2018-07-06 11:10:00,15.05,15.05,15.04,15.04,25101.0,15.05,15.05,15.04,15.04,25101.0
2018-07-06 11:15:00,15.04,15.06,15.04,15.06,53277.0,15.04,15.06,15.04,15.06,53277.0
2018-07-06 11:20:00,15.06,15.06,15.05,15.05,21993.0,15.06,15.06,15.05,15.05,21993.0
2018-07-06 11:25:00,15.05,15.06,15.05,15.05,16674.0,15.05,15.06,15.05,15.05,16674.0
2018-07-06 11:30:00,15.05,15.06,15.04,15.06,76460.0,15.05,15.06,15.04,15.06,76460.0
2018-07-06 11:35:00,15.05,15.06,15.04,15.05,57567.0,15.05,15.06,15.04,15.05,57567.0
2018-07-06 11:40:00,15.05,15.06,15.04,15.05,36948.0,15.05,15.06,15.04,15.05,36948.0
2018-07-06 11:45:00,15.04,15.06,15.04,15.04,80950.0,15.04,15.06,15.04,15.04,80950.0
2018-07-06 11:50:00,15.05,15.05,15.04,15.04,24717.0,15.05,15.05,15.04,15.04,24717.0
2018-07-06 11:55:00,15.05,15.05,15.04,15.04,32055.0,15.05,15.05,15.04,15.04,32055.0
2018-07-06 12:00:00,15.04,15.05,15.04,15.05,27188.0,15.04,15.05,15.04,15.05,27188.0
2018-07-06 12:05:00,15.05,15.05,15.04,15.05,23546.0,15.05,15.05,15.04,15.05,23546.0
2018-07-06 12:10:00,15.05,15.06,15.04,15.04,36639.0,15.05,15.06,15.04,15.04,36639.0
2018-07-06 12:15:00,15.05,15.05,15.04,15.04,14309.0,15.05,15.05,15.04,15.04,14309.0
2018-07-06 12:20:00,15.04,15.06,15.04,15.06,8653.0,15.04,15.06,15.04,15.06,8653.0
2018-07-06 12:25:00,15.06,15.06,15.05,15.06,17713.0,15.06,15.06,15.05,15.06,17713.0
2018-07-06 12:30:00,15.05,15.06,15.05,15.06,9802.0,15.05,15.06,15.05,15.06,9802.0
2018-07-06 12:35:00,15.05,15.06,15.05,15.05,15051.0,15.05,15.06,15.05,15.05,15051.0
2018-07-06 12:40:00,15.06,15.07,15.05,15.07,35123.0,15.06,15.07,15.05,15.07,35123.0
2018-07-06 12:45:00,15.07,15.08,15.06,15.07,36140.0,15.07,15.08,15.06,15.07,36140.0
2018-07-06 12:50:00,15.07,15.09,15.07,15.09,33025.0,15.07,15.09,15.07,15.09,33025.0
2018-07-06 12:55:00,15.08,15.09,15.07,15.08,74759.0,15.08,15.09,15.07,15.08,74759.0
2018-07-06 13:00:00,15.08,15.09,15.07,15.08,71863.0,15.08,15.09,15.07,15.08,71863.0
2018-07-06 13:05:00,15.09,15.09,15.08,15.08,15316.0,15.09,15.09,15.08,15.08,15316.0
2018-07-06 13:10:00,15.09,15.09,15.07,15.08,71247.0,15.09,15.09,15.07,15.08,71247.0
2018-07-06 13:15:00,15.08,15.08,15.07,15.07,7625.0,15.08,15.08,15.07,15.07,7625.0
2018-07-06 13:20:00,15.08,15.1,15.07,15.09,84550.0,15.08,15.1,15.07,15.09,84550.0
2018-07-06 13:25:00,15.09,15.1,15.08,15.1,106459.0,15.09,15.1,15.08,15.1,106459.0
2018-07-06 13:30:00,15.1,15.1,15.09,15.09,5719.0,15.1,15.1,15.09,15.09,5719.0
2018-07-06 13:35:00,15.1,15.1,15.08,15.08,37392.0,15.1,15.1,15.08,15.08,37392.0
2018-07-06 13:40:00,15.09,15.09,15.08,15.08,6300.0,15.09,15.09,15.08,15.08,6300.0
2018-07-06 13:45:00,15.08,15.09,15.07,15.08,15363.0,15.08,15.09,15.07,15.08,15363.0
2018-07-06 13:50:00,15.08,15.08,15.07,15.07,46291.0,15.08,15.08,15.07,15.07,46291.0
2018-07-06 13:55:00,15.08,15.08,15.07,15.08,2750.0,15.08,15.08,15.07,15.08,2750.0
2018-07-06 14:00:00,15.08,15.08,15.07,15.08,15583.0,15.08,15.08,15.07,15.08,15583.0
2018-07-06 14:05:00,15.07,15.08,15.07,15.07,15285.0,15.07,15.08,15.07,15.07,15285.0
2018-07-06 14:10:00,15.07,15.08,15.07,15.08,31733.0,15.07,15.08,15.07,15.08,31733.0
2018-07-06 14:15:00,15.07,15.08,15.07,15.07,35644.0,15.07,15.08,15.07,15.07,35644.0
2018-07-06 14:20:00,15.08,15.08,15.07,15.08,12328.0,15.08,15.08,15.07,15.08,12328.0
2018-07-06 14:25:00,15.08,15.08,15.07,15.07,27267.0,15.08,15.08,15.07,15.07,27267.0
2018-07-06 14:30:00,15.07,15.08,15.07,15.08,20811.0,15.07,15.08,15.07,15.08,20811.0
2018-07-06 14:35:00,15.08,15.08,15.07,15.08,27787.0,15.08,15.08,15.07,15.08,27787.0
2018-07-06 14:40:00,15.07,15.08,15.07,15.08,139751.0,15.07,15.08,15.07,15.08,139751.0
2018-07-06 14:45:00,15.08,15.08,15.07,15.08,14466.0,15.08,15.08,15.07,15.08,14466.0
2018-07-06 14:50:00,15.08,15.08,15.07,15.08,27900.0,15.08,15.08,15.07,15.08,27900.0
2018-07-06 14:55:00,15.07,15.09,15.07,15.08,33411.0,15.07,15.09,15.07,15.08,33411.0
2018-07-06 15:00:00,15.08,15.09,15.08,15.09,8627.0,15.08,15.09,15.08,15.09,8627.0
2018-07-06 15:05:00,15.09,15.09,15.08,15.08,55306.0,15.09,15.09,15.08,15.08,55306.0
2018-07-06 15:10:00,15.08,15.09,15.08,15.09,29068.0,15.08,15.09,15.08,15.09,29068.0
2018-07-06 15:15:00,15.09,15.09,15.08,15.08,102983.0,15.09,15.09,15.08,15.08,102983.0
2018-07-06 15:20:00,15.09,15.09,15.08,15.08,9293.0,15.09,15.09,15.08,15.08,9293.0
2018-07-06 15:25:00,15.09,15.09,15.08,15.08,27906.0,15.09,15.09,15.08,15.08,27906.0
2018-07-06 15:30:00,15.09,15.09,15.08,15.09,13453.0,15.09,15.09,15.08,15.09,13453.0
2018-07-06 15:35:00,15.09,15.09,15.08,15.08,16802.0,15.09,15.09,15.08,15.08,16802.0
2018-07-06 15:40:00,15.09,15.09,15.07,15.08,49122.0,15.09,15.09,15.07,15.08,49122.0
2018-07-06 15:45:00,15.08,15.08,15.07,15.07,85498.0,15.08,15.08,15.07,15.07,85498.0
2018-07-06 15:50:00,15.07,15.09,15.07,15.08,135190.0,15.07,15.09,15.07,15.08,135190.0
2018-07-06 15:55:00,15.08,15.09,15.08,15.09,165344.0,15.08,15.09,15.08,15.09,165344.0
2018-07-09 09:30:00,15.21,15.24,15.21,15.23,305596.0,15.21,15.24,15.21,15.23,305596.0
2018-07-09 09:35:00,15.24,15.25,15.23,15.24,264803.0,15.24,15.25,15.23,15.24,264803.0
2018-07-09 09:40:00,15.25,15.25,15.23,15.23,219199.0,15.25,15.25,15.23,15.23,219199.0
2018-07-09 09:45:00,15.23,15.24,15.21,15.24,96885.0,15.23,15.24,15.21,15.24,96885.0
2018-07-09 09:50:00,15.23,15.24,15.22,15.24,78654.0,15.23,15.24,15.22,15.24,78654.0
2018-07-09 09:55:00,15.24,15.25,15.22,15.23,70115.0,15.24,15.25,15.22,15.23,70115.0
2018-07-09 10:00:00,15.23,15.25,15.21,15.24,544280.0,15.23,15.25,15.21,15.24,544280.0
2018-07-09 10:05:00,15.25,15.25,15.22,15.23,131805.0,15.25,15.25,15.22,15.23,131805.0
2018-07-09 10:10:00,15.22,15.23,15.21,15.21,87875.0,15.22,15.23,15.21,15.21,87875.0
2018-07-09 10:15:00,15.22,15.22,15.18,15.18,83110.0,15.22,15.22,15.18,15.18,83110.0
2018-07-09 10:20:00,15.18,15.2,15.18,15.2,71579.0,15.18,15.2,15.18,15.2,71579.0
2018-07-09 10:25:00,15.19,15.2,15.17,15.18,137326.0,15.19,15.2,15.17,15.18,137326.0
2018-07-09 10:30:00,15.18,15.2,15.17,15.2,118772.0,15.18,15.2,15.17,15.2,118772.0
2018-07-09 10:35:00,15.2,15.2,15.19,15.19,43903.0,15.2,15.2,15.19,15.19,43903.0
2018-07-09 10:40:00,15.19,15.2,15.19,15.19,67896.0,15.19,15.2,15.19,15.19,67896.0
2018-07-09 10:45:00,15.2,15.2,15.18,15.19,109402.0,15.2,15.2,15.18,15.19,109402.0
2018-07-09 10:50:00,15.19,15.19,15.17,15.18,46641.0,15.19,15.19,15.17,15.18,46641.0
2018-07-09 10:55:00,15.18,15.18,15.17,15.18,29186.0,15.18,15.18,15.17,15.18,29186.0
2018-07-09 11:00:00,15.18,15.19,15.17,15.19,76635.0,15.18,15.19,15.17,15.19,76635.0
2018-07-09 11:05:00,15.18,15.19,15.17,15.18,85619.0,15.18,15.19,15.17,15.18,85619.0
2018-07-09 11:10:00,15.18,15.18,15.17,15.17,28571.0,15.18,15.18,15.17,15.17,28571.0
2018-07-09 11:15:00,15.18,15.18,15.13,15.14,154194.0,15.18,15.18,15.13,15.14,154194.0
2018-07-09 11:20:00,15.15,15.16,15.14,15.16,64142.0,15.15,15.16,15.14,15.16,64142.0
2018-07-09 11:25:00,15.16,15.17,15.16,15.17,45412.0,15.16,15.17,15.16,15.17,45412.0
2018-07-09 11:30:00,15.16,15.17,15.15,15.17,110841.0,15.16,15.17,15.15,15.17,110841.0
2018-07-09 11:35:00,15.16,15.16,15.15,15.16,143623.0,15.16,15.16,15.15,15.16,143623.0
2018-07-09 11:40:00,15.16,15.16,15.15,15.16,8160.0,15.16,15.16,15.15,15.16,8160.0
2018-07-09 11:45:00,15.16,15.17,15.15,15.17,36050.0,15.16,15.17,15.15,15.17,36050.0
2018-07-09 11:50:00,15.17,15.17,15.16,15.16,40642.0,15.17,15.17,15.16,15.16,40642.0
2018-07-09 11:55:00,15.17,15.17,15.14,15.15,77718.0,15.17,15.17,15.14,15.15,77718.0
2018-07-09 12:00:00,15.15,15.16,15.14,15.16,68890.0,15.15,15.16,15.14,15.16,68890.0
2018-07-09 12:05:00,15.16,15.17,15.15,15.16,104669.0,15.16,15.17,15.15,15.16,104669.0
2018-07-09 12:10:00,15.16,15.16,15.15,15.15,40764.0,15.16,15.16,15.15,15.15,40764.0
2018-07-09 12:15:00,15.16,15.16,15.15,15.16,21850.0,15.16,15.16,15.15,15.16,21850.0
2018-07-09 12:20:00,15.15,15.17,15.15,15.16,20030.0,15.15,15.17,15.15,15.16,20030.0
2018-07-09 12:25:00,15.17,15.17,15.16,15.16,17919.0,15.17,15.17,15.16,15.16,17919.0
2018-07-09 12:30:00,15.16,15.17,15.15,15.16,38300.0,15.16,15.17,15.15,15.16,38300.0
2018-07-09 12:35:00,15.16,15.17,15.15,15.16,42356.0,15.16,15.17,15.15,15.16,42356.0
2018-07-09 12:40:00,15.17,15.17,15.15,15.15,64126.0,15.17,15.17,15.15,15.15,64126.0
2018-07-09 12:45:00,15.15,15.16,15.15,15.16,20287.0,15.15,15.16,15.15,15.16,20287.0
2018-07-09 12:50:00,15.16,15.16,15.15,15.15,17430.0,15.16,15.16,15.15,15.15,17430.0
2018-07-09 12:55:00,15.15,15.17,15.15,15.16,56033.0,15.15,15.17,15.15,15.16,56033.0
2018-07-09 13:00:00,15.16,15.16,15.14,15.14,27667.0,15.16,15.16,15.14,15.14,27667.0
2018-07-09 13:05:00,15.14,15.15,15.14,15.15,19235.0,15.14,15.15,15.14,15.15,19235.0
2018-07-09 13:10:00,15.14,15.15,15.13,15.15,64656.0,15.14,15.15,15.13,15.15,64656.0
2018-07-09 13:15:00,15.15,15.16,15.14,15.15,78641.0,15.15,15.16,15.14,15.15,78641.0
2018-07-09 13:20:00,15.16,15.16,15.14,15.16,119929.0,15.16,15.16,15.14,15.16,119929.0
2018-07-09 13:25:00,15.15,15.16,15.14,15.15,219837.0,15.15,15.16,15.14,15.15,219837.0
2018-07-09 13:30:00,15.15,15.16,15.14,15.15,54718.0,15.15,15.16,15.14,15.15,54718.0
2018-07-09 13:35:00,15.15,15.15,15.14,15.14,43668.0,15.15,15.15,15.14,15.14,43668.0
2018-07-09 13:40:00,15.14,15.16,15.14,15.16,44504.0,15.14,15.16,15.14,15.16,44504.0
2018-07-09 13:45:00,15.16,15.16,15.15,15.15,6189.0,15.16,15.16,15.15,15.15,6189.0
2018-07-09 13:50:00,15.16,15.17,15.16,15.16,39492.0,15.16,15.17,15.16,15.16,39492.0
2018-07-09 13:55:00,15.16,15.17,15.16,15.16,9300.0,15.16,15.17,15.16,15.16,9300.0
2018-07-09 14:00:00,15.16,15.17,15.15,15.16,44780.0,15.16,15.17,15.15,15.16,44780.0
2018-07-09 14:05:00,15.16,15.17,15.15,15.16,40080.0,15.16,15.17,15.15,15.16,40080.0
2018-07-09 14:10:00,15.16,15.16,15.15,15.15,11363.0,15.16,15.16,15.15,15.15,11363.0
2018-07-09 14:15:00,15.16,15.17,15.15,15.17,50281.0,15.16,15.17,15.15,15.17,50281.0
2018-07-09 14:20:00,15.17,15.17,15.15,15.16,96844.0,15.17,15.17,15.15,15.16,96844.0
2018-07-09 14:25:00,15.16,15.16,15.15,15.16,13799.0,15.16,15.16,15.15,15.16,13799.0
2018-07-09 14:30:00,15.16,15.16,15.15,15.15,30755.0,15.16,15.16,15.15,15.15,30755.0
2018-07-09 14:35:00,15.16,15.17,15.15,15.17,97341.0,15.16,15.17,15.15,15.17,97341.0
2018-07-09 14:40:00,15.16,15.17,15.16,15.16,18247.0,15.16,15.17,15.16,15.16,18247.0
2018-07-09 14:45:00,15.16,15.17,15.15,15.15,63396.0,15.16,15.17,15.15,15.15,63396.0
2018-07-09 14:50:00,15.15,15.17,15.15,15.16,32750.0,15.15,15.17,15.15,15.16,32750.0
2018-07-09 14:55:00,15.16,15.16,15.15,15.15,98412.0,15.16,15.16,15.15,15.15,98412.0
2018-07-09 15:00:00,15.16,15.17,15.15,15.16,56226.0,15.16,15.17,15.15,15.16,56226.0
2018-07-09 15:05:00,15.16,15.17,15.16,15.17,26176.0,15.16,15.17,15.16,15.17,26176.0
2018-07-09 15:10:00,15.16,15.17,15.16,15.16,23415.0,15.16,15.17,15.16,15.16,23415.0
2018-07-09 15:15:00,15.17,15.17,15.16,15.17,48618.0,15.17,15.17,15.16,15.17,48618.0
2018-07-09 15:20:00,15.17,15.17,15.15,15.16,59276.0,15.17,15.17,15.15,15.16,59276.0
2018-07-09 15:25:00,15.15,15.16,15.15,15.15,40756.0,15.15,15.16,15.15,15.15,40756.0
2018-07-09 15:30:00,15.15,15.16,15.15,15.15,70753.0,15.15,15.16,15.15,15.15,70753.0
2018-07-09 15:35:00,15.15,15.16,15.15,15.15,54781.0,15.15,15.16,15.15,15.15,54781.0
2018-07-09 15:40:00,15.16,15.16,15.15,15.16,56878.0,15.16,15.16,15.15,15.16,56878.0
2018-07-09 15:45:00,15.15,15.17,15.15,15.16,140728.0,15.15,15.17,15.15,15.16,140728.0
2018-07-09 15:50:00,15.16,15.17,15.16,15.17,39883.0,15.16,15.17,15.16,15.17,39883.0
2018-07-09 15:55:00,15.17,15.18,15.16,15.16,198443.0,15.17,15.18,15.16,15.16,198443.0
2018-07-10 09:30:00,15.14,15.16,15.12,15.13,202553.0,15.14,15.16,15.12,15.13,202553.0
2018-07-10 09:35:00,15.13,15.14,15.12,15.14,41258.0,15.13,15.14,15.12,15.14,41258.0
2018-07-10 09:40:00,15.14,15.14,15.1,15.11,48794.0,15.14,15.14,15.1,15.11,48794.0
2018-07-10 09:45:00,15.11,15.11,15.08,15.09,121306.0,15.11,15.11,15.08,15.09,121306.0
2018-07-10 09:50:00,15.08,15.11,15.08,15.11,38520.0,15.08,15.11,15.08,15.11,38520.0
2018-07-10 09:55:00,15.11,15.12,15.08,15.09,127173.0,15.11,15.12,15.08,15.09,127173.0
2018-07-10 10:00:00,15.09,15.1,15.08,15.09,59101.0,15.09,15.1,15.08,15.09,59101.0
2018-07-10 10:05:00,15.09,15.11,15.08,15.11,57129.0,15.09,15.11,15.08,15.11,57129.0
2018-07-10 10:10:00,15.11,15.12,15.1,15.11,83865.0,15.11,15.12,15.1,15.11,83865.0
2018-07-10 10:15:00,15.1,15.1,15.09,15.1,114588.0,15.1,15.1,15.09,15.1,114588.0
2018-07-10 10:20:00,15.1,15.12,15.09,15.11,73485.0,15.1,15.12,15.09,15.11,73485.0
2018-07-10 10:25:00,15.11,15.13,15.11,15.11,41764.0,15.11,15.13,15.11,15.11,41764.0
2018-07-10 10:30:00,15.11,15.12,15.1,15.1,56528.0,15.11,15.12,15.1,15.1,56528.0
2018-07-10 10:35:00,15.1,15.1,15.09,15.1,27223.0,15.1,15.1,15.09,15.1,27223.0
2018-07-10 10:40:00,15.09,15.11,15.09,15.11,43580.0,15.09,15.11,15.09,15.11,43580.0
2018-07-10 10:45:00,15.11,15.11,15.1,15.1,64726.0,15.11,15.11,15.1,15.1,64726.0
2018-07-10 10:50:00,15.1,15.11,15.1,15.11,80974.0,15.1,15.11,15.1,15.11,80974.0
2018-07-10 10:55:00,15.11,15.11,15.1,15.11,31333.0,15.11,15.11,15.1,15.11,31333.0
2018-07-10 11:00:00,15.11,15.11,15.1,15.11,6669.0,15.11,15.11,15.1,15.11,6669.0
2018-07-10 11:05:00,15.11,15.11,15.1,15.11,5502.0,15.11,15.11,15.1,15.11,5502.0
2018-07-10 11:10:00,15.11,15.11,15.1,15.11,24090.0,15.11,15.11,15.1,15.11,24090.0
2018-07-10 11:15:00,15.11,15.11,15.1,15.11,25605.0,15.11,15.11,15.1,15.11,25605.0
2018-07-10 11:20:00,15.11,15.12,15.1,15.12,36921.0,15.11,15.12,15.1,15.12,36921.0
2018-07-10 11:25:00,15.12,15.13,15.11,15.12,166216.0,15.12,15.13,15.11,15.12,166216.0
2018-07-10 11:30:00,15.12,15.13,15.11,15.11,35635.0,15.12,15.13,15.11,15.11,35635.0
2018-07-10 11:35:00,15.12,15.13,15.11,15.12,36850.0,15.12,15.13,15.11,15.12,36850.0
2018-07-10 11:40:00,15.13,15.15,15.12,15.14,70747.0,15.13,15.15,15.12,15.14,70747.0
2018-07-10 11:45:00,15.14,15.15,15.13,15.15,52173.0,15.14,15.15,15.13,15.15,52173.0
2018-07-10 11:50:00,15.14,15.15,15.14,15.15,14396.0,15.14,15.15,15.14,15.15,14396.0
2018-07-10 11:55:00,15.14,15.15,15.14,15.14,13320.0,15.14,15.15,15.14,15.14,13320.0
2018-07-10 12:00:00,15.14,15.15,15.11,15.12,124808.0,15.14,15.15,15.11,15.12,124808.0
2018-07-10 12:05:00,15.12,15.13,15.12,15.13,18036.0,15.12,15.13,15.12,15.13,18036.0
2018-07-10 12:10:00,15.13,15.13,15.12,15.12,15604.0,15.13,15.13,15.12,15.12,15604.0
2018-07-10 12:15:00,15.12,15.13,15.12,15.13,87150.0,15.12,15.13,15.12,15.13,87150.0
2018-07-10 12:20:00,15.13,15.13,15.12,15.13,6661.0,15.13,15.13,15.12,15.13,6661.0
2018-07-10 12:25:00,15.13,15.14,15.12,15.14,35686.0,15.13,15.14,15.12,15.14,35686.0
2018-07-10 12:30:00,15.14,15.14,15.13,15.13,10275.0,15.14,15.14,15.13,15.13,10275.0
2018-07-10 12:35:00,15.13,15.14,15.12,15.13,50687.0,15.13,15.14,15.12,15.13,50687.0
2018-07-10 12:40:00,15.13,15.13,15.12,15.13,21503.0,15.13,15.13,15.12,15.13,21503.0
2018-07-10 12:45:00,15.13,15.13,15.11,15.11,23036.0,15.13,15.13,15.11,15.11,23036.0
2018-07-10 12:50:00,15.11,15.12,15.1,15.11,47143.0,15.11,15.12,15.1,15.11,47143.0
2018-07-10 12:55:00,15.12,15.12,15.09,15.1,138044.0,15.12,15.12,15.09,15.1,138044.0
2018-07-10 13:00:00,15.1,15.11,15.09,15.1,11230.0,15.1,15.11,15.09,15.1,11230.0
2018-07-10 13:05:00,15.11,15.11,15.09,15.1,65134.0,15.11,15.11,15.09,15.1,65134.0
2018-07-10 13:10:00,15.09,15.1,15.09,15.1,43848.0,15.09,15.1,15.09,15.1,43848.0
2018-07-10 13:15:00,15.09,15.1,15.09,15.1,8562.0,15.09,15.1,15.09,15.1,8562.0
2018-07-10 13:20:00,15.1,15.11,15.09,15.11,29730.0,15.1,15.11,15.09,15.11,29730.0
2018-07-10 13:25:00,15.11,15.11,15.1,15.11,53392.0,15.11,15.11,15.1,15.11,53392.0
2018-07-10 13:30:00,15.11,15.11,15.1,15.11,5249.0,15.11,15.11,15.1,15.11,5249.0
2018-07-10 13:35:00,15.11,15.12,15.1,15.12,50054.0,15.11,15.12,15.1,15.12,50054.0
2018-07-10 13:40:00,15.12,15.12,15.11,15.11,7797.0,15.12,15.12,15.11,15.11,7797.0
2018-07-10 13:45:00,15.12,15.12,15.11,15.11,18487.0,15.12,15.12,15.11,15.11,18487.0
2018-07-10 13:50:00,15.12,15.12,15.11,15.12,29443.0,15.12,15.12,15.11,15.12,29443.0
2018-07-10 13:55:00,15.12,15.13,15.11,15.13,60319.0,15.12,15.13,15.11,15.13,60319.0
2018-07-10 14:00:00,15.12,15.13,15.12,15.12,19261.0,15.12,15.13,15.12,15.12,19261.0
2018-07-10 14:05:00,15.13,15.13,15.12,15.13,13242.0,15.13,15.13,15.12,15.13,13242.0
2018-07-10 14:10:00,15.13,15.13,15.12,15.13,17480.0,15.13,15.13,15.12,15.13,17480.0
2018-07-10 14:15:00,15.12,15.13,15.11,15.12,11655.0,15.12,15.13,15.11,15.12,11655.0
2018-07-10 14:20:00,15.12,15.13,15.11,15.12,42140.0,15.12,15.13,15.11,15.12,42140.0
2018-07-10 14:25:00,15.13,15.13,15.12,15.12,5384.0,15.13,15.13,15.12,15.12,5384.0
2018-07-10 14:30:00,15.13,15.13,15.12,15.12,9441.0,15.13,15.13,15.12,15.12,9441.0
2018-07-10 14:35:00,15.13,15.13,15.12,15.12,7788.0,15.13,15.13,15.12,15.12,7788.0
2018-07-10 14:40:00,15.12,15.13,15.12,15.13,4112.0,15.12,15.13,15.12,15.13,4112.0
2018-07-10 14:45:00,15.13,15.13,15.11,15.12,50986.0,15.13,15.13,15.11,15.12,50986.0
2018-07-10 14:50:00,15.12,15.12,15.11,15.12,4900.0,15.12,15.12,15.11,15.12,4900.0
2018-07-10 14:55:00,15.12,15.12,15.11,15.11,18750.0,15.12,15.12,15.11,15.11,18750.0
2018-07-10 15:00:00,15.12,15.12,15.11,15.11,31393.0,15.12,15.12,15.11,15.11,31393.0
2018-07-10 15:05:00,15.11,15.13,15.11,15.13,41446.0,15.11,15.13,15.11,15.13,41446.0
2018-07-10 15:10:00,15.12,15.13,15.12,15.12,6861.0,15.12,15.13,15.12,15.12,6861.0
2018-07-10 15:15:00,15.13,15.13,15.12,15.13,14516.0,15.13,15.13,15.12,15.13,14516.0
2018-07-10 15:20:00,15.12,15.13,15.11,15.12,51777.0,15.12,15.13,15.11,15.12,51777.0
2018-07-10 15:25:00,15.13,15.13,15.12,15.12,24741.0,15.13,15.13,15.12,15.12,24741.0
2018-07-10 15:30:00,15.13,15.13,15.12,15.13,36726.0,15.13,15.13,15.12,15.13,36726.0
2018-07-10 15:35:00,15.13,15.13,15.12,15.12,147865.0,15.13,15.13,15.12,15.12,147865.0
2018-07-10 15:40:00,15.13,15.13,15.12,15.13,85426.0,15.13,15.13,15.12,15.13,85426.0
2018-07-10 15:45:00,15.12,15.13,15.12,15.12,126180.0,15.12,15.13,15.12,15.12,126180.0
2018-07-10 15:50:00,15.12,15.13,15.12,15.12,63803.0,15.12,15.13,15.12,15.12,63803.0
2018-07-10 15:55:00,15.12,15.13,15.11,15.11,138163.0,15.12,15.13,15.11,15.11,138163.0
2018-07-11 09:30:00,14.98,15.0,14.97,14.99,242928.0,14.98,15.0,14.97,14.99,242928.0
2018-07-11 09:35:00,14.99,14.99,14.97,14.98,211320.0,14.99,14.99,14.97,14.98,211320.0
2018-07-11 09:40:00,14.98,14.99,14.97,14.99,90242.0,14.98,14.99,14.97,14.99,90242.0
2018-07-11 09:45:00,14.98,14.99,14.96,14.96,225716.0,14.98,14.99,14.96,14.96,225716.0
2018-07-11 09:50:00,14.96,14.98,14.96,14.98,63305.0,14.96,14.98,14.96,14.98,63305.0
2018-07-11 09:55:00,14.98,14.98,14.95,14.96,147903.0,14.98,14.98,14.95,14.96,147903.0
2018-07-11 10:00:00,14.96,14.99,14.96,14.99,118868.0,14.96,14.99,14.96,14.99,118868.0
2018-07-11 10:05:00,14.98,14.99,14.97,14.98,82813.0,14.98,14.99,14.97,14.98,82813.0
2018-07-11 10:10:00,14.99,14.99,14.97,14.98,40877.0,14.99,14.99,14.97,14.98,40877.0
2018-07-11 10:15:00,14.98,14.98,14.97,14.98,44897.0,14.98,14.98,14.97,14.98,44897.0
2018-07-11 10:20:00,14.98,14.99,14.97,14.97,100242.0,14.98,14.99,14.97,14.97,100242.0
2018-07-11 10:25:00,14.98,14.98,14.96,14.96,200653.0,14.98,14.98,14.96,14.96,200653.0
2018-07-11 10:30:00,14.96,14.98,14.96,14.96,257352.0,14.96,14.98,14.96,14.96,257352.0
2018-07-11 10:35:00,14.96,14.98,14.96,14.97,113486.0,14.96,14.98,14.96,14.97,113486.0
2018-07-11 10:40:00,14.97,14.98,14.96,14.97,55490.0,14.97,14.98,14.96,14.97,55490.0
2018-07-11 10:45:00,14.98,14.98,14.95,14.96,142260.0,14.98,14.98,14.95,14.96,142260.0
2018-07-11 10:50:00,14.96,14.96,14.91,14.92,643375.0,14.96,14.96,14.91,14.92,643375.0
2018-07-11 10:55:00,14.92,14.94,14.91,14.93,264059.0,14.92,14.94,14.91,14.93,264059.0
2018-07-11 11:00:00,14.92,14.93,14.9,14.92,346799.0,14.92,14.93,14.9,14.92,346799.0
2018-07-11 11:05:00,14.92,14.93,14.91,14.92,91825.0,14.92,14.93,14.91,14.92,91825.0
2018-07-11 11:10:00,14.92,14.92,14.9,14.9,135730.0,14.92,14.92,14.9,14.9,135730.0
2018-07-11 11:15:00,14.91,14.92,14.9,14.92,124581.0,14.91,14.92,14.9,14.92,124581.0
2018-07-11 11:20:00,14.92,14.92,14.89,14.9,308328.0,14.92,14.92,14.89,14.9,308328.0
2018-07-11 11:25:00,14.89,14.9,14.89,14.9,121715.0,14.89,14.9,14.89,14.9,121715.0
2018-07-11 11:30:00,14.89,14.91,14.89,14.91,198031.0,14.89,14.91,14.89,14.91,198031.0
2018-07-11 11:35:00,14.91,14.92,14.9,14.92,58905.0,14.91,14.92,14.9,14.92,58905.0
2018-07-11 11:40:00,14.91,14.91,14.9,14.91,71227.0,14.91,14.91,14.9,14.91,71227.0
2018-07-11 11:45:00,14.9,14.93,14.9,14.92,115058.0,14.9,14.93,14.9,14.92,115058.0
2018-07-11 11:50:00,14.91,14.92,14.91,14.92,51589.0,14.91,14.92,14.91,14.92,51589.0
2018-07-11 11:55:00,14.92,14.92,14.9,14.91,104816.0,14.92,14.92,14.9,14.91,104816.0
2018-07-11 12:00:00,14.91,14.91,14.89,14.9,132899.0,14.91,14.91,14.89,14.9,132899.0
2018-07-11 12:05:00,14.9,14.9,14.89,14.89,44162.0,14.9,14.9,14.89,14.89,44162.0
2018-07-11 12:10:00,14.9,14.9,14.89,14.9,39579.0,14.9,14.9,14.89,14.9,39579.0
2018-07-11 12:15:00,14.9,14.91,14.89,14.91,35238.0,14.9,14.91,14.89,14.91,35238.0
2018-07-11 12:20:00,14.91,14.91,14.89,14.9,60765.0,14.91,14.91,14.89,14.9,60765.0
2018-07-11 12:25:00,14.9,14.9,14.89,14.89,52731.0,14.9,14.9,14.89,14.89,52731.0
2018-07-11 12:30:00,14.9,14.9,14.89,14.89,19591.0,14.9,14.9,14.89,14.89,19591.0
2018-07-11 12:35:00,14.9,14.9,14.89,14.89,146624.0,14.9,14.9,14.89,14.89,146624.0
2018-07-11 12:40:00,14.89,14.89,14.88,14.89,112077.0,14.89,14.89,14.88,14.89,112077.0
2018-07-11 12:45:00,14.89,14.9,14.88,14.89,63776.0,14.89,14.9,14.88,14.89,63776.0
2018-07-11 12:50:00,14.9,14.9,14.87,14.88,133667.0,14.9,14.9,14.87,14.88,133667.0
2018-07-11 12:55:00,14.89,14.89,14.87,14.88,153128.0,14.89,14.89,14.87,14.88,153128.0
2018-07-11 13:00:00,14.88,14.88,14.86,14.87,164999.0,14.88,14.88,14.86,14.87,164999.0
2018-07-11 13:05:00,14.87,14.88,14.86,14.87,158116.0,14.87,14.88,14.86,14.87,158116.0
2018-07-11 13:10:00,14.87,14.88,14.86,14.88,47774.0,14.87,14.88,14.86,14.88,47774.0
2018-07-11 13:15:00,14.88,14.88,14.86,14.86,50721.0,14.88,14.88,14.86,14.86,50721.0
2018-07-11 13:20:00,14.87,14.87,14.85,14.87,144396.0,14.87,14.87,14.85,14.87,144396.0
2018-07-11 13:25:00,14.87,14.91,14.87,14.9,352083.0,14.87,14.91,14.87,14.9,352083.0
2018-07-11 13:30:00,14.9,14.92,14.88,14.9,160717.0,14.9,14.92,14.88,14.9,160717.0
2018-07-11 13:35:00,14.9,14.91,14.89,14.9,91433.0,14.9,14.91,14.89,14.9,91433.0
2018-07-11 13:40:00,14.89,14.9,14.88,14.89,53151.0,14.89,14.9,14.88,14.89,53151.0
2018-07-11 13:45:00,14.88,14.89,14.87,14.88,66868.0,14.88,14.89,14.87,14.88,66868.0
2018-07-11 13:50:00,14.87,14.88,14.85,14.86,235045.0,14.87,14.88,14.85,14.86,235045.0
2018-07-11 13:55:00,14.86,14.87,14.85,14.86,155926.0,14.86,14.87,14.85,14.86,155926.0
2018-07-11 14:00:00,14.87,14.87,14.85,14.85,109947.0,14.87,14.87,14.85,14.85,109947.0
2018-07-11 14:05:00,14.86,14.87,14.85,14.87,87844.0,14.86,14.87,14.85,14.87,87844.0
2018-07-11 14:10:00,14.87,14.87,14.85,14.86,68363.0,14.87,14.87,14.85,14.86,68363.0
2018-07-11 14:15:00,14.85,14.87,14.85,14.87,102913.0,14.85,14.87,14.85,14.87,102913.0
2018-07-11 14:20:00,14.87,14.87,14.86,14.86,43619.0,14.87,14.87,14.86,14.86,43619.0
2018-07-11 14:25:00,14.87,14.88,14.86,14.88,122744.0,14.87,14.88,14.86,14.88,122744.0
2018-07-11 14:30:00,14.88,14.89,14.87,14.89,106176.0,14.88,14.89,14.87,14.89,106176.0
2018-07-11 14:35:00,14.89,14.89,14.88,14.89,40559.0,14.89,14.89,14.88,14.89,40559.0
2018-07-11 14:40:00,14.89,14.89,14.88,14.89,131599.0,14.89,14.89,14.88,14.89,131599.0
2018-07-11 14:45:00,14.89,14.89,14.87,14.88,209372.0,14.89,14.89,14.87,14.88,209372.0
2018-07-11 14:50:00,14.88,14.89,14.87,14.88,66775.0,14.88,14.89,14.87,14.88,66775.0
2018-07-11 14:55:00,14.89,14.89,14.88,14.89,35470.0,14.89,14.89,14.88,14.89,35470.0
2018-07-11 15:00:00,14.89,14.89,14.88,14.89,54649.0,14.89,14.89,14.88,14.89,54649.0
2018-07-11 15:05:00,14.89,14.89,14.88,14.89,40974.0,14.89,14.89,14.88,14.89,40974.0
2018-07-11 15:10:00,14.89,14.89,14.88,14.89,60714.0,14.89,14.89,14.88,14.89,60714.0
2018-07-11 15:15:00,14.89,14.89,14.88,14.89,51810.0,14.89,14.89,14.88,14.89,51810.0
2018-07-11 15:20:00,14.89,14.89,14.87,14.88,122537.0,14.89,14.89,14.87,14.88,122537.0
2018-07-11 15:25:00,14.88,14.88,14.87,14.88,68101.0,14.88,14.88,14.87,14.88,68101.0
2018-07-11 15:30:00,14.88,14.88,14.87,14.87,57023.0,14.88,14.88,14.87,14.87,57023.0
2018-07-11 15:35:00,14.87,14.88,14.86,14.88,139610.0,14.87,14.88,14.86,14.88,139610.0
2018-07-11 15:40:00,14.88,14.88,14.87,14.88,69388.0,14.88,14.88,14.87,14.88,69388.0
2018-07-11 15:45:00,14.88,14.88,14.87,14.88,131902.0,14.88,14.88,14.87,14.88,131902.0
2018-07-11 15:50:00,14.88,14.88,14.86,14.87,376014.0,14.88,14.88,14.86,14.87,376014.0
2018-07-11 15:55:00,14.87,14.87,14.86,14.87,306121.0,14.87,14.87,14.86,14.87,306121.0
2018-07-12 09:30:00,14.98,14.98,14.95,14.97,743752.0,14.98,14.98,14.95,14.97,743752.0
2018-07-12 09:35:00,14.97,14.97,14.95,14.96,137351.0,14.97,14.97,14.95,14.96,137351.0
2018-07-12 09:40:00,14.95,14.96,14.94,14.95,88951.0,14.95,14.96,14.94,14.95,88951.0
2018-07-12 09:45:00,14.95,14.97,14.95,14.96,136096.0,14.95,14.97,14.95,14.96,136096.0
2018-07-12 09:50:00,14.96,14.99,14.96,14.99,120989.0,14.96,14.99,14.96,14.99,120989.0
2018-07-12 09:55:00,14.98,15.0,14.97,14.97,139677.0,14.98,15.0,14.97,14.97,139677.0
2018-07-12 10:00:00,14.98,15.0,14.97,15.0,148064.0,14.98,15.0,14.97,15.0,148064.0
2018-07-12 10:05:00,15.0,15.0,14.98,14.99,40983.0,15.0,15.0,14.98,14.99,40983.0
2018-07-12 10:10:00,14.98,14.99,14.97,14.98,55123.0,14.98,14.99,14.97,14.98,55123.0
2018-07-12 10:15:00,14.98,14.99,14.97,14.99,60422.0,14.98,14.99,14.97,14.99,60422.0
2018-07-12 10:20:00,14.99,15.01,14.98,15.0,170513.0,14.99,15.01,14.98,15.0,170513.0
2018-07-12 10:25:00,15.0,15.01,14.99,15.0,81906.0,15.0,15.01,14.99,15.0,81906.0
2018-07-12 10:30:00,15.01,15.01,14.99,15.0,66279.0,15.01,15.01,14.99,15.0,66279.0
2018-07-12 10:35:00,15.0,15.01,14.99,15.0,84614.0,15.0,15.01,14.99,15.0,84614.0
2018-07-12 10:40:00,15.0,15.01,14.99,14.99,78493.0,15.0,15.01,14.99,14.99,78493.0
2018-07-12 10:45:00,14.99,15.0,14.99,15.0,43805.0,14.99,15.0,14.99,15.0,43805.0
2018-07-12 10:50:00,15.0,15.0,14.99,15.0,46148.0,15.0,15.0,14.99,15.0,46148.0
2018-07-12 10:55:00,15.0,15.01,14.99,15.01,88920.0,15.0,15.01,14.99,15.01,88920.0
2018-07-12 11:00:00,15.01,15.01,15.0,15.0,77735.0,15.01,15.01,15.0,15.0,77735.0
2018-07-12 11:05:00,15.01,15.01,15.0,15.01,76609.0,15.01,15.01,15.0,15.01,76609.0
2018-07-12 11:10:00,15.01,15.03,15.01,15.03,190558.0,15.01,15.03,15.01,15.03,190558.0
2018-07-12 11:15:00,15.03,15.03,15.02,15.02,61140.0,15.03,15.03,15.02,15.02,61140.0
2018-07-12 11:20:00,15.03,15.03,15.02,15.03,56843.0,15.03,15.03,15.02,15.03,56843.0
2018-07-12 11:25:00,15.02,15.04,15.02,15.03,89022.0,15.02,15.04,15.02,15.03,89022.0
2018-07-12 11:30:00,15.03,15.04,15.03,15.03,121522.0,15.03,15.04,15.03,15.03,121522.0
2018-07-12 11:35:00,15.04,15.04,15.03,15.04,43060.0,15.04,15.04,15.03,15.04,43060.0
2018-07-12 11:40:00,15.04,15.05,15.02,15.04,214665.0,15.04,15.05,15.02,15.04,214665.0
2018-07-12 11:45:00,15.04,15.05,15.03,15.05,337321.0,15.04,15.05,15.03,15.05,337321.0
2018-07-12 11:50:00,15.05,15.06,15.04,15.05,262741.0,15.05,15.06,15.04,15.05,262741.0
2018-07-12 11:55:00,15.05,15.06,15.04,15.04,229654.0,15.05,15.06,15.04,15.04,229654.0
2018-07-12 12:00:00,15.05,15.05,15.04,15.05,106377.0,15.05,15.05,15.04,15.05,106377.0
2018-07-12 12:05:00,15.04,15.05,15.03,15.04,55527.0,15.04,15.05,15.03,15.04,55527.0
2018-07-12 12:10:00,15.04,15.04,15.03,15.04,12403.0,15.04,15.04,15.03,15.04,12403.0
2018-07-12 12:15:00,15.03,15.04,15.03,15.03,51120.0,15.03,15.04,15.03,15.03,51120.0
2018-07-12 12:20:00,15.03,15.04,15.03,15.04,46148.0,15.03,15.04,15.03,15.04,46148.0
2018-07-12 12:25:00,15.03,15.04,15.03,15.04,28354.0,15.03,15.04,15.03,15.04,28354.0
2018-07-12 12:30:00,15.04,15.05,15.03,15.05,137329.0,15.04,15.05,15.03,15.05,137329.0
2018-07-12 12:35:00,15.04,15.05,15.03,15.04,201677.0,15.04,15.05,15.03,15.04,201677.0
2018-07-12 12:40:00,15.05,15.05,15.02,15.03,63419.0,15.05,15.05,15.02,15.03,63419.0
2018-07-12 12:45:00,15.03,15.03,15.02,15.03,3576.0,15.03,15.03,15.02,15.03,3576.0
2018-07-12 12:50:00,15.03,15.03,15.02,15.03,54211.0,15.03,15.03,15.02,15.03,54211.0
2018-07-12 12:55:00,15.02,15.03,15.02,15.02,44114.0,15.02,15.03,15.02,15.02,44114.0
2018-07-12 13:00:00,15.03,15.03,15.02,15.03,6397.0,15.03,15.03,15.02,15.03,6397.0
2018-07-12 13:05:00,15.03,15.03,15.02,15.02,19799.0,15.03,15.03,15.02,15.02,19799.0
2018-07-12 13:10:00,15.02,15.03,15.02,15.02,13201.0,15.02,15.03,15.02,15.02,13201.0
2018-07-12 13:15:00,15.03,15.03,15.0,15.01,228972.0,15.03,15.03,15.0,15.01,228972.0
2018-07-12 13:20:00,15.01,15.01,15.0,15.0,19903.0,15.01,15.01,15.0,15.0,19903.0
2018-07-12 13:25:00,15.01,15.02,15.0,15.02,26256.0,15.01,15.02,15.0,15.02,26256.0
2018-07-12 13:30:00,15.02,15.03,15.01,15.02,23439.0,15.02,15.03,15.01,15.02,23439.0
2018-07-12 13:35:00,15.03,15.03,15.02,15.03,43417.0,15.03,15.03,15.02,15.03,43417.0
2018-07-12 13:40:00,15.03,15.03,15.02,15.03,19009.0,15.03,15.03,15.02,15.03,19009.0
2018-07-12 13:45:00,15.03,15.03,15.02,15.03,12433.0,15.03,15.03,15.02,15.03,12433.0
2018-07-12 13:50:00,15.02,15.03,15.02,15.03,32046.0,15.02,15.03,15.02,15.03,32046.0
2018-07-12 13:55:00,15.02,15.03,15.02,15.03,32109.0,15.02,15.03,15.02,15.03,32109.0
2018-07-12 14:00:00,15.03,15.03,15.01,15.02,43282.0,15.03,15.03,15.01,15.02,43282.0
2018-07-12 14:05:00,15.02,15.04,15.01,15.03,80142.0,15.02,15.04,15.01,15.03,80142.0
2018-07-12 14:10:00,15.02,15.03,15.02,15.03,116195.0,15.02,15.03,15.02,15.03,116195.0
2018-07-12 14:15:00,15.03,15.03,15.02,15.02,5354.0,15.03,15.03,15.02,15.02,5354.0
2018-07-12 14:20:00,15.02,15.03,15.02,15.03,10345.0,15.02,15.03,15.02,15.03,10345.0
2018-07-12 14:25:00,15.03,15.03,15.02,15.03,28261.0,15.03,15.03,15.02,15.03,28261.0
2018-07-12 14:30:00,15.03,15.03,15.02,15.03,43439.0,15.03,15.03,15.02,15.03,43439.0
2018-07-12 14:35:00,15.03,15.03,15.02,15.03,12495.0,15.03,15.03,15.02,15.03,12495.0
2018-07-12 14:40:00,15.02,15.03,15.01,15.02,28671.0,15.02,15.03,15.01,15.02,28671.0
2018-07-12 14:45:00,15.01,15.02,15.01,15.02,10200.0,15.01,15.02,15.01,15.02,10200.0
2018-07-12 14:50:00,15.01,15.02,15.01,15.01,6071.0,15.01,15.02,15.01,15.01,6071.0
2018-07-12 14:55:00,15.01,15.02,15.0,15.01,48300.0,15.01,15.02,15.0,15.01,48300.0
2018-07-12 15:00:00,15.0,15.01,15.0,15.0,11686.0,15.0,15.01,15.0,15.0,11686.0
2018-07-12 15:05:00,15.01,15.01,15.0,15.01,7194.0,15.01,15.01,15.0,15.01,7194.0
2018-07-12 15:10:00,15.01,15.02,15.0,15.01,35099.0,15.01,15.02,15.0,15.01,35099.0
2018-07-12 15:15:00,15.01,15.02,15.01,15.01,33279.0,15.01,15.02,15.01,15.01,33279.0
2018-07-12 15:20:00,15.02,15.02,15.01,15.01,11250.0,15.02,15.02,15.01,15.01,11250.0
2018-07-12 15:25:00,15.01,15.02,15.01,15.01,13794.0,15.01,15.02,15.01,15.01,13794.0
2018-07-12 15:30:00,15.02,15.02,15.01,15.02,38304.0,15.02,15.02,15.01,15.02,38304.0
2018-07-12 15:35:00,15.01,15.02,15.01,15.01,22376.0,15.01,15.02,15.01,15.01,22376.0
2018-07-12 15:40:00,15.01,15.02,15.01,15.01,17142.0,15.01,15.02,15.01,15.01,17142.0
2018-07-12 15:45:00,15.01,15.02,15.01,15.01,70097.0,15.01,15.02,15.01,15.01,70097.0
2018-07-12 15:50:00,15.01,15.02,15.0,15.01,254328.0,15.01,15.02,15.0,15.01,254328.0
2018-07-12 15:55:00,15.01,15.01,15.0,15.0,352215.0,15.01,15.01,15.0,15.0,352215.0
2018-07-13 09:30:00,14.88,14.89,14.87,14.88,295491.0,14.88,14.89,14.87,14.88,295491.0
2018-07-13 09:35:00,14.89,14.89,14.86,14.86,99456.0,14.89,14.89,14.86,14.86,99456.0
2018-07-13 09:40:00,14.86,14.87,14.83,14.84,283846.0,14.86,14.87,14.83,14.84,283846.0
2018-07-13 09:45:00,14.83,14.86,14.82,14.85,270258.0,14.83,14.86,14.82,14.85,270258.0
2018-07-13 09:50:00,14.85,14.85,14.83,14.84,229740.0,14.85,14.85,14.83,14.84,229740.0
2018-07-13 09:55:00,14.84,14.84,14.82,14.84,115587.0,14.84,14.84,14.82,14.84,115587.0
2018-07-13 10:00:00,14.83,14.86,14.83,14.86,116791.0,14.83,14.86,14.83,14.86,116791.0
2018-07-13 10:05:00,14.86,14.86,14.83,14.84,110424.0,14.86,14.86,14.83,14.84,110424.0
2018-07-13 10:10:00,14.85,14.85,14.82,14.82,178171.0,14.85,14.85,14.82,14.82,178171.0
2018-07-13 10:15:00,14.82,14.84,14.82,14.84,60000.0,14.82,14.84,14.82,14.84,60000.0
2018-07-13 10:20:00,14.84,14.86,14.83,14.86,163691.0,14.84,14.86,14.83,14.86,163691.0
2018-07-13 10:25:00,14.86,14.87,14.85,14.86,98475.0,14.86,14.87,14.85,14.86,98475.0
2018-07-13 10:30:00,14.87,14.87,14.85,14.85,79229.0,14.87,14.87,14.85,14.85,79229.0
2018-07-13 10:35:00,14.85,14.86,14.85,14.86,72730.0,14.85,14.86,14.85,14.86,72730.0
2018-07-13 10:40:00,14.86,14.86,14.84,14.84,56819.0,14.86,14.86,14.84,14.84,56819.0
2018-07-13 10:45:00,14.85,14.85,14.83,14.85,190792.0,14.85,14.85,14.83,14.85,190792.0
2018-07-13 10:50:00,14.86,14.88,14.85,14.87,244055.0,14.86,14.88,14.85,14.87,244055.0
2018-07-13 10:55:00,14.86,14.88,14.86,14.88,57167.0,14.86,14.88,14.86,14.88,57167.0
2018-07-13 11:00:00,14.88,14.88,14.87,14.87,50484.0,14.88,14.88,14.87,14.87,50484.0
2018-07-13 11:05:00,14.88,14.92,14.87,14.9,623528.0,14.88,14.92,14.87,14.9,623528.0
2018-07-13 11:10:00,14.91,14.91,14.88,14.89,119375.0,14.91,14.91,14.88,14.89,119375.0
2018-07-13 11:15:00,14.89,14.9,14.88,14.9,32374.0,14.89,14.9,14.88,14.9,32374.0
2018-07-13 11:20:00,14.91,14.91,14.89,14.89,52196.0,14.91,14.91,14.89,14.89,52196.0
2018-07-13 11:25:00,14.9,14.91,14.89,14.9,41429.0,14.9,14.91,14.89,14.9,41429.0
2018-07-13 11:30:00,14.91,14.95,14.9,14.93,582358.0,14.91,14.95,14.9,14.93,582358.0
2018-07-13 11:35:00,14.93,14.93,14.91,14.92,131893.0,14.93,14.93,14.91,14.92,131893.0
2018-07-13 11:40:00,14.92,14.92,14.9,14.92,282577.0,14.92,14.92,14.9,14.92,282577.0
2018-07-13 11:45:00,14.92,14.92,14.91,14.92,18220.0,14.92,14.92,14.91,14.92,18220.0
2018-07-13 11:50:00,14.92,14.92,14.91,14.91,12300.0,14.92,14.92,14.91,14.91,12300.0
2018-07-13 11:55:00,14.92,14.92,14.91,14.92,30784.0,14.92,14.92,14.91,14.92,30784.0
2018-07-13 12:00:00,14.92,14.92,14.91,14.92,28184.0,14.92,14.92,14.91,14.92,28184.0
2018-07-13 12:05:00,14.92,14.92,14.91,14.91,15039.0,14.92,14.92,14.91,14.91,15039.0
2018-07-13 12:10:00,14.92,14.93,14.91,14.92,37140.0,14.92,14.93,14.91,14.92,37140.0
2018-07-13 12:15:00,14.93,14.93,14.91,14.91,99149.0,14.93,14.93,14.91,14.91,99149.0
2018-07-13 12:20:00,14.91,14.92,14.9,14.9,46330.0,14.91,14.92,14.9,14.9,46330.0
2018-07-13 12:25:00,14.9,14.91,14.9,14.91,34891.0,14.9,14.91,14.9,14.91,34891.0
2018-07-13 12:30:00,14.91,14.92,14.91,14.91,31280.0,14.91,14.92,14.91,14.91,31280.0
2018-07-13 12:35:00,14.91,14.92,14.9,14.9,55175.0,14.91,14.92,14.9,14.9,55175.0
2018-07-13 12:40:00,14.9,14.91,14.89,14.9,29239.0,14.9,14.91,14.89,14.9,29239.0
2018-07-13 12:45:00,14.9,14.91,14.89,14.9,53340.0,14.9,14.91,14.89,14.9,53340.0
2018-07-13 12:50:00,14.91,14.92,14.9,14.91,45901.0,14.91,14.92,14.9,14.91,45901.0
2018-07-13 12:55:00,14.91,14.92,14.9,14.91,87123.0,14.91,14.92,14.9,14.91,87123.0
2018-07-13 13:00:00,14.9,14.92,14.9,14.91,51854.0,14.9,14.92,14.9,14.91,51854.0
2018-07-13 13:05:00,14.9,14.91,14.9,14.9,122739.0,14.9,14.91,14.9,14.9,122739.0
2018-07-13 13:10:00,14.9,14.91,14.88,14.88,88275.0,14.9,14.91,14.88,14.88,88275.0
2018-07-13 13:15:00,14.88,14.89,14.87,14.88,110518.0,14.88,14.89,14.87,14.88,110518.0
2018-07-13 13:20:00,14.89,14.89,14.86,14.87,150434.0,14.89,14.89,14.86,14.87,150434.0
2018-07-13 13:25:00,14.87,14.88,14.86,14.87,73608.0,14.87,14.88,14.86,14.87,73608.0
2018-07-13 13:30:00,14.88,14.88,14.87,14.87,46633.0,14.88,14.88,14.87,14.87,46633.0
2018-07-13 13:35:00,14.87,14.87,14.86,14.87,49000.0,14.87,14.87,14.86,14.87,49000.0
2018-07-13 13:40:00,14.87,14.87,14.86,14.86,46826.0,14.87,14.87,14.86,14.86,46826.0
2018-07-13 13:45:00,14.87,14.87,14.86,14.86,36184.0,14.87,14.87,14.86,14.86,36184.0
2018-07-13 13:50:00,14.87,14.87,14.86,14.86,51817.0,14.87,14.87,14.86,14.86,51817.0
2018-07-13 13:55:00,14.87,14.88,14.86,14.87,43709.0,14.87,14.88,14.86,14.87,43709.0
2018-07-13 14:00:00,14.88,14.88,14.87,14.87,22051.0,14.88,14.88,14.87,14.87,22051.0
2018-07-13 14:05:00,14.88,14.88,14.87,14.87,19128.0,14.88,14.88,14.87,14.87,19128.0
2018-07-13 14:10:00,14.87,14.88,14.87,14.88,19515.0,14.87,14.88,14.87,14.88,19515.0
2018-07-13 14:15:00,14.88,14.88,14.87,14.87,60482.0,14.88,14.88,14.87,14.87,60482.0
2018-07-13 14:20:00,14.88,14.88,14.87,14.87,25264.0,14.88,14.88,14.87,14.87,25264.0
2018-07-13 14:25:00,14.87,14.88,14.87,14.87,14560.0,14.87,14.88,14.87,14.87,14560.0
2018-07-13 14:30:00,14.87,14.88,14.86,14.86,81008.0,14.87,14.88,14.86,14.86,81008.0
2018-07-13 14:35:00,14.87,14.87,14.86,14.87,21522.0,14.87,14.87,14.86,14.87,21522.0
2018-07-13 14:40:00,14.87,14.87,14.86,14.86,43301.0,14.87,14.87,14.86,14.86,43301.0
2018-07-13 14:45:00,14.86,14.87,14.86,14.86,17764.0,14.86,14.87,14.86,14.86,17764.0
2018-07-13 14:50:00,14.87,14.88,14.86,14.88,51402.0,14.87,14.88,14.86,14.88,51402.0
2018-07-13 14:55:00,14.88,14.88,14.86,14.86,96236.0,14.88,14.88,14.86,14.86,96236.0
2018-07-13 15:00:00,14.87,14.87,14.86,14.87,55994.0,14.87,14.87,14.86,14.87,55994.0
2018-07-13 15:05:00,14.87,14.87,14.86,14.86,112823.0,14.87,14.87,14.86,14.86,112823.0
2018-07-13 15:10:00,14.86,14.87,14.86,14.87,87174.0,14.86,14.87,14.86,14.87,87174.0
2018-07-13 15:15:00,14.87,14.87,14.86,14.86,75431.0,14.87,14.87,14.86,14.86,75431.0
2018-07-13 15:20:00,14.86,14.87,14.86,14.87,89109.0,14.86,14.87,14.86,14.87,89109.0
2018-07-13 15:25:00,14.87,14.88,14.86,14.87,77271.0,14.87,14.88,14.86,14.87,77271.0
2018-07-13 15:30:00,14.88,14.88,14.87,14.88,50123.0,14.88,14.88,14.87,14.88,50123.0
2018-07-13 15:35:00,14.88,14.88,14.87,14.87,74610.0,14.88,14.88,14.87,14.87,74610.0
2018-07-13 15:40:00,14.88,14.88,14.87,14.87,46324.0,14.88,14.88,14.87,14.87,46324.0
2018-07-13 15:45:00,14.88,14.88,14.87,14.87,69452.0,14.88,14.88,14.87,14.87,69452.0
2018-07-13 15:50:00,14.88,14.88,14.87,14.88,116783.0,14.88,14.88,14.87,14.88,116783.0
2018-07-13 15:55:00,14.88,14.88,14.87,14.88,369465.0,14.88,14.88,14.87,14.88,369465.0
2018-07-16 09:30:00,14.85,14.85,14.83,14.84,254445.0,14.85,14.85,14.83,14.84,254445.0
2018-07-16 09:35:00,14.85,14.85,14.82,14.83,132795.0,14.85,14.85,14.82,14.83,132795.0
2018-07-16 09:40:00,14.83,14.84,14.83,14.83,55250.0,14.83,14.84,14.83,14.83,55250.0
2018-07-16 09:45:00,14.83,14.86,14.83,14.84,288207.0,14.83,14.86,14.83,14.84,288207.0
2018-07-16 09:50:00,14.84,14.85,14.83,14.85,109119.0,14.84,14.85,14.83,14.85,109119.0
2018-07-16 09:55:00,14.85,14.85,14.84,14.85,49144.0,14.85,14.85,14.84,14.85,49144.0
2018-07-16 10:00:00,14.85,14.86,14.84,14.85,37045.0,14.85,14.86,14.84,14.85,37045.0
2018-07-16 10:05:00,14.86,14.86,14.85,14.86,35076.0,14.86,14.86,14.85,14.86,35076.0
2018-07-16 10:10:00,14.86,14.86,14.85,14.86,39954.0,14.86,14.86,14.85,14.86,39954.0
2018-07-16 10:15:00,14.85,14.85,14.84,14.85,76244.0,14.85,14.85,14.84,14.85,76244.0
2018-07-16 10:20:00,14.85,14.85,14.84,14.85,23856.0,14.85,14.85,14.84,14.85,23856.0
2018-07-16 10:25:00,14.85,14.86,14.84,14.86,32341.0,14.85,14.86,14.84,14.86,32341.0
2018-07-16 10:30:00,14.85,14.86,14.83,14.85,169364.0,14.85,14.86,14.83,14.85,169364.0
2018-07-16 10:35:00,14.85,14.86,14.85,14.85,33773.0,14.85,14.86,14.85,14.85,33773.0
2018-07-16 10:40:00,14.85,14.86,14.84,14.84,82572.0,14.85,14.86,14.84,14.84,82572.0
2018-07-16 10:45:00,14.85,14.85,14.84,14.84,56475.0,14.85,14.85,14.84,14.84,56475.0
2018-07-16 10:50:00,14.84,14.85,14.83,14.84,66309.0,14.84,14.85,14.83,14.84,66309.0
2018-07-16 10:55:00,14.84,14.85,14.83,14.84,73233.0,14.84,14.85,14.83,14.84,73233.0
2018-07-16 11:00:00,14.84,14.84,14.83,14.84,55921.0,14.84,14.84,14.83,14.84,55921.0
2018-07-16 11:05:00,14.84,14.85,14.83,14.83,40760.0,14.84,14.85,14.83,14.83,40760.0
2018-07-16 11:10:00,14.83,14.84,14.83,14.84,25340.0,14.83,14.84,14.83,14.84,25340.0
2018-07-16 11:15:00,14.84,14.85,14.83,14.84,62838.0,14.84,14.85,14.83,14.84,62838.0
2018-07-16 11:20:00,14.83,14.84,14.82,14.83,74832.0,14.83,14.84,14.82,14.83,74832.0
2018-07-16 11:25:00,14.83,14.84,14.82,14.84,87208.0,14.83,14.84,14.82,14.84,87208.0
2018-07-16 11:30:00,14.83,14.84,14.81,14.81,162470.0,14.83,14.84,14.81,14.81,162470.0
2018-07-16 11:35:00,14.82,14.83,14.81,14.82,30318.0,14.82,14.83,14.81,14.82,30318.0
2018-07-16 11:40:00,14.82,14.83,14.82,14.82,31629.0,14.82,14.83,14.82,14.82,31629.0
2018-07-16 11:45:00,14.83,14.83,14.82,14.83,20205.0,14.83,14.83,14.82,14.83,20205.0
2018-07-16 11:50:00,14.83,14.84,14.82,14.83,92490.0,14.83,14.84,14.82,14.83,92490.0
2018-07-16 11:55:00,14.82,14.84,14.82,14.83,42317.0,14.82,14.84,14.82,14.83,42317.0
2018-07-16 12:00:00,14.83,14.84,14.82,14.84,58313.0,14.83,14.84,14.82,14.84,58313.0
2018-07-16 12:05:00,14.83,14.84,14.83,14.83,15700.0,14.83,14.84,14.83,14.83,15700.0
2018-07-16 12:10:00,14.83,14.84,14.82,14.84,49286.0,14.83,14.84,14.82,14.84,49286.0
2018-07-16 12:15:00,14.84,14.85,14.83,14.84,83209.0,14.84,14.85,14.83,14.84,83209.0
2018-07-16 12:20:00,14.84,14.85,14.83,14.84,17653.0,14.84,14.85,14.83,14.84,17653.0
2018-07-16 12:25:00,14.84,14.85,14.84,14.84,23436.0,14.84,14.85,14.84,14.84,23436.0
2018-07-16 12:30:00,14.84,14.84,14.83,14.83,14823.0,14.84,14.84,14.83,14.83,14823.0
2018-07-16 12:35:00,14.84,14.84,14.83,14.84,12544.0,14.84,14.84,14.83,14.84,12544.0
2018-07-16 12:40:00,14.83,14.84,14.83,14.84,19821.0,14.83,14.84,14.83,14.84,19821.0
2018-07-16 12:45:00,14.84,14.85,14.84,14.84,22204.0,14.84,14.85,14.84,14.84,22204.0
2018-07-16 12:50:00,14.84,14.85,14.84,14.85,17488.0,14.84,14.85,14.84,14.85,17488.0
2018-07-16 12:55:00,14.85,14.85,14.83,14.84,27042.0,14.85,14.85,14.83,14.84,27042.0
2018-07-16 13:00:00,14.84,14.85,14.83,14.84,63884.0,14.84,14.85,14.83,14.84,63884.0
2018-07-16 13:05:00,14.84,14.85,14.83,14.85,19093.0,14.84,14.85,14.83,14.85,19093.0
2018-07-16 13:10:00,14.85,14.85,14.84,14.85,19146.0,14.85,14.85,14.84,14.85,19146.0
2018-07-16 13:15:00,14.84,14.86,14.84,14.86,85183.0,14.84,14.86,14.84,14.86,85183.0
2018-07-16 13:20:00,14.86,14.87,14.85,14.86,47616.0,14.86,14.87,14.85,14.86,47616.0
2018-07-16 13:25:00,14.86,14.87,14.85,14.86,44780.0,14.86,14.87,14.85,14.86,44780.0
2018-07-16 13:30:00,14.87,14.87,14.86,14.86,28745.0,14.87,14.87,14.86,14.86,28745.0
2018-07-16 13:35:00,14.86,14.87,14.85,14.87,102786.0,14.86,14.87,14.85,14.87,102786.0
2018-07-16 13:40:00,14.87,14.88,14.86,14.87,68240.0,14.87,14.88,14.86,14.87,68240.0
2018-07-16 13:45:00,14.87,14.88,14.86,14.86,47437.0,14.87,14.88,14.86,14.86,47437.0
2018-07-16 13:50:00,14.86,14.88,14.86,14.88,62570.0,14.86,14.88,14.86,14.88,62570.0
2018-07-16 13:55:00,14.87,14.88,14.86,14.87,52407.0,14.87,14.88,14.86,14.87,52407.0
2018-07-16 14:00:00,14.86,14.87,14.86,14.87,13981.0,14.86,14.87,14.86,14.87,13981.0
2018-07-16 14:05:00,14.87,14.87,14.86,14.86,5300.0,14.87,14.87,14.86,14.86,5300.0
2018-07-16 14:10:00,14.87,14.87,14.85,14.86,39864.0,14.87,14.87,14.85,14.86,39864.0
2018-07-16 14:15:00,14.86,14.86,14.85,14.86,12870.0,14.86,14.86,14.85,14.86,12870.0
2018-07-16 14:20:00,14.85,14.86,14.85,14.86,22859.0,14.85,14.86,14.85,14.86,22859.0
2018-07-16 14:25:00,14.86,14.86,14.85,14.86,8150.0,14.86,14.86,14.85,14.86,8150.0
2018-07-16 14:30:00,14.85,14.86,14.85,14.86,25374.0,14.85,14.86,14.85,14.86,25374.0
2018-07-16 14:35:00,14.86,14.86,14.85,14.85,3045.0,14.86,14.86,14.85,14.85,3045.0
2018-07-16 14:40:00,14.86,14.86,14.85,14.86,12730.0,14.86,14.86,14.85,14.86,12730.0
2018-07-16 14:45:00,14.85,14.86,14.85,14.85,26893.0,14.85,14.86,14.85,14.85,26893.0
2018-07-16 14:50:00,14.85,14.86,14.85,14.85,8875.0,14.85,14.86,14.85,14.85,8875.0
2018-07-16 14:55:00,14.86,14.86,14.84,14.85,48130.0,14.86,14.86,14.84,14.85,48130.0
2018-07-16 15:00:00,14.85,14.85,14.84,14.85,4137.0,14.85,14.85,14.84,14.85,4137.0
2018-07-16 15:05:00,14.85,14.85,14.84,14.85,16290.0,14.85,14.85,14.84,14.85,16290.0
2018-07-16 15:10:00,14.85,14.85,14.84,14.85,62654.0,14.85,14.85,14.84,14.85,62654.0
2018-07-16 15:15:00,14.85,14.86,14.84,14.86,42741.0,14.85,14.86,14.84,14.86,42741.0
2018-07-16 15:20:00,14.86,14.86,14.85,14.86,25268.0,14.86,14.86,14.85,14.86,25268.0
2018-07-16 15:25:00,14.86,14.86,14.85,14.86,19323.0,14.86,14.86,14.85,14.86,19323.0
2018-07-16 15:30:00,14.86,14.87,14.85,14.87,30473.0,14.86,14.87,14.85,14.87,30473.0
2018-07-16 15:35:00,14.87,14.87,14.86,14.86,53191.0,14.87,14.87,14.86,14.86,53191.0
2018-07-16 15:40:00,14.86,14.87,14.85,14.86,55700.0,14.86,14.87,14.85,14.86,55700.0
2018-07-16 15:45:00,14.86,14.86,14.85,14.86,25883.0,14.86,14.86,14.85,14.86,25883.0
2018-07-16 15:50:00,14.86,14.86,14.85,14.86,69182.0,14.86,14.86,14.85,14.86,69182.0
2018-07-16 15:55:00,14.86,14.86,14.85,14.85,135193.0,14.86,14.86,14.85,14.85,135193.0
2018-07-17 09:30:00,14.68,14.68,14.65,14.66,981391.0,14.68,14.68,14.65,14.66,981391.0
2018-07-17 09:35:00,14.67,14.67,14.62,14.66,549664.0,14.67,14.67,14.62,14.66,549664.0
2018-07-17 09:40:00,14.65,14.66,14.64,14.65,405134.0,14.65,14.66,14.64,14.65,405134.0
2018-07-17 09:45:00,14.65,14.66,14.64,14.65,101068.0,14.65,14.66,14.64,14.65,101068.0
2018-07-17 09:50:00,14.65,14.68,14.64,14.67,504362.0,14.65,14.68,14.64,14.67,504362.0
2018-07-17 09:55:00,14.67,14.68,14.65,14.67,138580.0,14.67,14.68,14.65,14.67,138580.0
2018-07-17 10:00:00,14.67,14.76,14.66,14.72,1698465.0,14.67,14.76,14.66,14.72,1698465.0
2018-07-17 10:05:00,14.72,14.72,14.7,14.71,330980.0,14.72,14.72,14.7,14.71,330980.0
2018-07-17 10:10:00,14.7,14.72,14.69,14.71,299378.0,14.7,14.72,14.69,14.71,299378.0
2018-07-17 10:15:00,14.7,14.72,14.7,14.71,160675.0,14.7,14.72,14.7,14.71,160675.0
2018-07-17 10:20:00,14.71,14.71,14.68,14.69,126646.0,14.71,14.71,14.68,14.69,126646.0
2018-07-17 10:25:00,14.68,14.69,14.66,14.67,349391.0,14.68,14.69,14.66,14.67,349391.0
2018-07-17 10:30:00,14.67,14.67,14.63,14.67,350877.0,14.67,14.67,14.63,14.67,350877.0
2018-07-17 10:35:00,14.66,14.68,14.66,14.68,143248.0,14.66,14.68,14.66,14.68,143248.0
2018-07-17 10:40:00,14.68,14.68,14.66,14.66,180428.0,14.68,14.68,14.66,14.66,180428.0
2018-07-17 10:45:00,14.66,14.67,14.65,14.66,64886.0,14.66,14.67,14.65,14.66,64886.0
2018-07-17 10:50:00,14.66,14.66,14.63,14.65,124449.0,14.66,14.66,14.63,14.65,124449.0
2018-07-17 10:55:00,14.64,14.66,14.64,14.66,64207.0,14.64,14.66,14.64,14.66,64207.0
2018-07-17 11:00:00,14.66,14.68,14.65,14.68,75410.0,14.66,14.68,14.65,14.68,75410.0
2018-07-17 11:05:00,14.67,14.69,14.67,14.69,38541.0,14.67,14.69,14.67,14.69,38541.0
2018-07-17 11:10:00,14.68,14.69,14.67,14.68,84592.0,14.68,14.69,14.67,14.68,84592.0
2018-07-17 11:15:00,14.68,14.68,14.67,14.67,29869.0,14.68,14.68,14.67,14.67,29869.0
2018-07-17 11:20:00,14.68,14.7,14.67,14.69,94247.0,14.68,14.7,14.67,14.69,94247.0
2018-07-17 11:25:00,14.7,14.7,14.68,14.69,42629.0,14.7,14.7,14.68,14.69,42629.0
2018-07-17 11:30:00,14.69,14.7,14.68,14.7,111698.0,14.69,14.7,14.68,14.7,111698.0
2018-07-17 11:35:00,14.69,14.7,14.69,14.69,49600.0,14.69,14.7,14.69,14.69,49600.0
2018-07-17 11:40:00,14.7,14.71,14.69,14.7,31177.0,14.7,14.71,14.69,14.7,31177.0
2018-07-17 11:45:00,14.7,14.71,14.69,14.7,33963.0,14.7,14.71,14.69,14.7,33963.0
2018-07-17 11:50:00,14.7,14.7,14.69,14.69,23058.0,14.7,14.7,14.69,14.69,23058.0
2018-07-17 11:55:00,14.7,14.7,14.69,14.7,32121.0,14.7,14.7,14.69,14.7,32121.0
2018-07-17 12:00:00,14.69,14.7,14.69,14.7,97061.0,14.69,14.7,14.69,14.7,97061.0
2018-07-17 12:05:00,14.7,14.7,14.69,14.69,53452.0,14.7,14.7,14.69,14.69,53452.0
2018-07-17 12:10:00,14.7,14.7,14.68,14.69,117639.0,14.7,14.7,14.68,14.69,117639.0
2018-07-17 12:15:00,14.69,14.7,14.68,14.69,31502.0,14.69,14.7,14.68,14.69,31502.0
2018-07-17 12:20:00,14.7,14.7,14.69,14.7,38177.0,14.7,14.7,14.69,14.7,38177.0
2018-07-17 12:25:00,14.7,14.7,14.69,14.69,86899.0,14.7,14.7,14.69,14.69,86899.0
2018-07-17 12:30:00,14.7,14.7,14.68,14.69,164242.0,14.7,14.7,14.68,14.69,164242.0
2018-07-17 12:35:00,14.69,14.7,14.68,14.69,59073.0,14.69,14.7,14.68,14.69,59073.0
2018-07-17 12:40:00,14.7,14.7,14.68,14.69,205339.0,14.7,14.7,14.68,14.69,205339.0
2018-07-17 12:45:00,14.69,14.69,14.68,14.69,57356.0,14.69,14.69,14.68,14.69,57356.0
2018-07-17 12:50:00,14.68,14.69,14.68,14.69,176310.0,14.68,14.69,14.68,14.69,176310.0
2018-07-17 12:55:00,14.69,14.69,14.65,14.67,4814149.0,14.69,14.69,14.65,14.67,4814149.0
2018-07-17 13:00:00,14.67,14.67,14.66,14.67,430375.0,14.67,14.67,14.66,14.67,430375.0
2018-07-17 13:05:00,14.67,14.67,14.66,14.67,21497.0,14.67,14.67,14.66,14.67,21497.0
2018-07-17 13:10:00,14.67,14.67,14.66,14.66,145617.0,14.67,14.67,14.66,14.66,145617.0
2018-07-17 13:15:00,14.66,14.67,14.66,14.67,26275.0,14.66,14.67,14.66,14.67,26275.0
2018-07-17 13:20:00,14.66,14.68,14.66,14.68,305292.0,14.66,14.68,14.66,14.68,305292.0
2018-07-17 13:25:00,14.68,14.69,14.67,14.67,59097.0,14.68,14.69,14.67,14.67,59097.0
2018-07-17 13:30:00,14.68,14.69,14.67,14.67,148838.0,14.68,14.69,14.67,14.67,148838.0
2018-07-17 13:35:00,14.68,14.69,14.67,14.68,80087.0,14.68,14.69,14.67,14.68,80087.0
2018-07-17 13:40:00,14.68,14.7,14.66,14.7,247361.0,14.68,14.7,14.66,14.7,247361.0
2018-07-17 13:45:00,14.7,14.7,14.69,14.69,29740.0,14.7,14.7,14.69,14.69,29740.0
2018-07-17 13:50:00,14.69,14.7,14.69,14.69,29853.0,14.69,14.7,14.69,14.69,29853.0
2018-07-17 13:55:00,14.69,14.7,14.69,14.7,35285.0,14.69,14.7,14.69,14.7,35285.0
2018-07-17 14:00:00,14.69,14.7,14.69,14.69,42304.0,14.69,14.7,14.69,14.69,42304.0
2018-07-17 14:05:00,14.69,14.7,14.68,14.69,70688.0,14.69,14.7,14.68,14.69,70688.0
2018-07-17 14:10:00,14.69,14.69,14.68,14.69,32025.0,14.69,14.69,14.68,14.69,32025.0
2018-07-17 14:15:00,14.68,14.69,14.67,14.68,60259.0,14.68,14.69,14.67,14.68,60259.0
2018-07-17 14:20:00,14.67,14.68,14.67,14.68,38419.0,14.67,14.68,14.67,14.68,38419.0
2018-07-17 14:25:00,14.68,14.68,14.67,14.68,18302.0,14.68,14.68,14.67,14.68,18302.0
2018-07-17 14:30:00,14.68,14.68,14.67,14.68,334442.0,14.68,14.68,14.67,14.68,334442.0
2018-07-17 14:35:00,14.68,14.68,14.67,14.68,361838.0,14.68,14.68,14.67,14.68,361838.0
2018-07-17 14:40:00,14.67,14.69,14.67,14.69,47684.0,14.67,14.69,14.67,14.69,47684.0
2018-07-17 14:45:00,14.69,14.69,14.68,14.68,48160.0,14.69,14.69,14.68,14.68,48160.0
2018-07-17 14:50:00,14.69,14.69,14.68,14.68,35930.0,14.69,14.69,14.68,14.68,35930.0
2018-07-17 14:55:00,14.69,14.69,14.68,14.68,30792.0,14.69,14.69,14.68,14.68,30792.0
2018-07-17 15:00:00,14.68,14.68,14.66,14.67,63368.0,14.68,14.68,14.66,14.67,63368.0
2018-07-17 15:05:00,14.67,14.67,14.66,14.66,68565.0,14.67,14.67,14.66,14.66,68565.0
2018-07-17 15:10:00,14.67,14.67,14.66,14.66,178169.0,14.67,14.67,14.66,14.66,178169.0
2018-07-17 15:15:00,14.66,14.67,14.66,14.66,111296.0,14.66,14.67,14.66,14.66,111296.0
2018-07-17 15:20:00,14.67,14.67,14.66,14.66,49932.0,14.67,14.67,14.66,14.66,49932.0
2018-07-17 15:25:00,14.67,14.67,14.66,14.67,47288.0,14.67,14.67,14.66,14.67,47288.0
2018-07-17 15:30:00,14.66,14.67,14.66,14.66,22698.0,14.66,14.67,14.66,14.66,22698.0
2018-07-17 15:35:00,14.67,14.67,14.66,14.67,56706.0,14.67,14.67,14.66,14.67,56706.0
2018-07-17 15:40:00,14.66,14.67,14.66,14.67,103103.0,14.66,14.67,14.66,14.67,103103.0
2018-07-17 15:45:00,14.66,14.67,14.65,14.65,306502.0,14.66,14.67,14.65,14.65,306502.0
2018-07-17 15:50:00,14.66,14.66,14.65,14.65,159058.0,14.66,14.66,14.65,14.65,159058.0
2018-07-17 15:55:00,14.66,14.67,14.65,14.66,286870.0,14.66,14.67,14.65,14.66,286870.0
2018-07-18 09:30:00,14.55,14.56,14.52,14.53,440075.0,14.55,14.56,14.52,14.53,440075.0
2018-07-18 09:35:00,14.53,14.54,14.52,14.53,187518.0,14.53,14.54,14.52,14.53,187518.0
2018-07-18 09:40:00,14.52,14.55,14.52,14.54,181226.0,14.52,14.55,14.52,14.54,181226.0
2018-07-18 09:45:00,14.54,14.54,14.52,14.54,177865.0,14.54,14.54,14.52,14.54,177865.0
2018-07-18 09:50:00,14.54,14.55,14.53,14.54,103555.0,14.54,14.55,14.53,14.54,103555.0
2018-07-18 09:55:00,14.53,14.54,14.52,14.54,129746.0,14.53,14.54,14.52,14.54,129746.0
2018-07-18 10:00:00,14.54,14.54,14.52,14.52,102860.0,14.54,14.54,14.52,14.52,102860.0
2018-07-18 10:05:00,14.52,14.53,14.51,14.53,98888.0,14.52,14.53,14.51,14.53,98888.0
2018-07-18 10:10:00,14.52,14.53,14.5,14.51,148240.0,14.52,14.53,14.5,14.51,148240.0
2018-07-18 10:15:00,14.51,14.52,14.5,14.52,156757.0,14.51,14.52,14.5,14.52,156757.0
2018-07-18 10:20:00,14.52,14.53,14.51,14.52,71693.0,14.52,14.53,14.51,14.52,71693.0
2018-07-18 10:25:00,14.52,14.53,14.51,14.52,216646.0,14.52,14.53,14.51,14.52,216646.0
2018-07-18 10:30:00,14.52,14.52,14.51,14.52,177837.0,14.52,14.52,14.51,14.52,177837.0
2018-07-18 10:35:00,14.52,14.53,14.51,14.53,111048.0,14.52,14.53,14.51,14.53,111048.0
2018-07-18 10:40:00,14.53,14.53,14.52,14.53,111802.0,14.53,14.53,14.52,14.53,111802.0
2018-07-18 10:45:00,14.52,14.53,14.51,14.52,195786.0,14.52,14.53,14.51,14.52,195786.0
2018-07-18 10:50:00,14.51,14.52,14.51,14.52,31734.0,14.51,14.52,14.51,14.52,31734.0
2018-07-18 10:55:00,14.52,14.54,14.51,14.54,258242.0,14.52,14.54,14.51,14.54,258242.0
2018-07-18 11:00:00,14.54,14.56,14.53,14.55,203878.0,14.54,14.56,14.53,14.55,203878.0
2018-07-18 11:05:00,14.56,14.6,14.55,14.59,129546.0,14.56,14.6,14.55,14.59,129546.0
2018-07-18 11:10:00,14.6,14.61,14.57,14.57,286944.0,14.6,14.61,14.57,14.57,286944.0
2018-07-18 11:15:00,14.58,14.59,14.57,14.58,147421.0,14.58,14.59,14.57,14.58,147421.0
2018-07-18 11:20:00,14.58,14.58,14.56,14.58,138399.0,14.58,14.58,14.56,14.58,138399.0
2018-07-18 11:25:00,14.57,14.58,14.57,14.58,69786.0,14.57,14.58,14.57,14.58,69786.0
2018-07-18 11:30:00,14.57,14.57,14.56,14.57,81161.0,14.57,14.57,14.56,14.57,81161.0
2018-07-18 11:35:00,14.56,14.57,14.56,14.57,31467.0,14.56,14.57,14.56,14.57,31467.0
2018-07-18 11:40:00,14.56,14.57,14.56,14.57,81219.0,14.56,14.57,14.56,14.57,81219.0
2018-07-18 11:45:00,14.56,14.57,14.56,14.56,55230.0,14.56,14.57,14.56,14.56,55230.0
2018-07-18 11:50:00,14.56,14.57,14.55,14.56,84626.0,14.56,14.57,14.55,14.56,84626.0
2018-07-18 11:55:00,14.57,14.57,14.56,14.57,29242.0,14.57,14.57,14.56,14.57,29242.0
2018-07-18 12:00:00,14.57,14.58,14.56,14.58,42401.0,14.57,14.58,14.56,14.58,42401.0
2018-07-18 12:05:00,14.58,14.62,14.58,14.62,147266.0,14.58,14.62,14.58,14.62,147266.0
2018-07-18 12:10:00,14.61,14.63,14.6,14.61,188137.0,14.61,14.63,14.6,14.61,188137.0
2018-07-18 12:15:00,14.61,14.61,14.59,14.61,46061.0,14.61,14.61,14.59,14.61,46061.0
2018-07-18 12:20:00,14.61,14.63,14.6,14.62,66355.0,14.61,14.63,14.6,14.62,66355.0
2018-07-18 12:25:00,14.62,14.63,14.61,14.61,24520.0,14.62,14.63,14.61,14.61,24520.0
2018-07-18 12:30:00,14.61,14.62,14.6,14.62,71208.0,14.61,14.62,14.6,14.62,71208.0
2018-07-18 12:35:00,14.61,14.62,14.6,14.61,21978.0,14.61,14.62,14.6,14.61,21978.0
2018-07-18 12:40:00,14.61,14.61,14.6,14.6,97046.0,14.61,14.61,14.6,14.6,97046.0
2018-07-18 12:45:00,14.6,14.61,14.59,14.6,79837.0,14.6,14.61,14.59,14.6,79837.0
2018-07-18 12:50:00,14.6,14.61,14.59,14.61,34160.0,14.6,14.61,14.59,14.61,34160.0
2018-07-18 12:55:00,14.6,14.61,14.6,14.61,36327.0,14.6,14.61,14.6,14.61,36327.0
2018-07-18 13:00:00,14.6,14.62,14.6,14.62,40758.0,14.6,14.62,14.6,14.62,40758.0
2018-07-18 13:05:00,14.62,14.62,14.61,14.62,42744.0,14.62,14.62,14.61,14.62,42744.0
2018-07-18 13:10:00,14.61,14.63,14.61,14.62,208353.0,14.61,14.63,14.61,14.62,208353.0
2018-07-18 13:15:00,14.62,14.63,14.62,14.63,52750.0,14.62,14.63,14.62,14.63,52750.0
2018-07-18 13:20:00,14.63,14.65,14.61,14.65,179204.0,14.63,14.65,14.61,14.65,179204.0
2018-07-18 13:25:00,14.64,14.66,14.64,14.65,155630.0,14.64,14.66,14.64,14.65,155630.0
2018-07-18 13:30:00,14.65,14.65,14.64,14.65,23285.0,14.65,14.65,14.64,14.65,23285.0
2018-07-18 13:35:00,14.64,14.66,14.64,14.66,36050.0,14.64,14.66,14.64,14.66,36050.0
2018-07-18 13:40:00,14.66,14.66,14.65,14.66,42098.0,14.66,14.66,14.65,14.66,42098.0
2018-07-18 13:45:00,14.66,14.66,14.64,14.65,111459.0,14.66,14.66,14.64,14.65,111459.0
2018-07-18 13:50:00,14.65,14.65,14.64,14.65,13666.0,14.65,14.65,14.64,14.65,13666.0
2018-07-18 13:55:00,14.65,14.65,14.64,14.65,37603.0,14.65,14.65,14.64,14.65,37603.0
2018-07-18 14:00:00,14.64,14.65,14.63,14.63,45261.0,14.64,14.65,14.63,14.63,45261.0
2018-07-18 14:05:00,14.64,14.65,14.63,14.64,86657.0,14.64,14.65,14.63,14.64,86657.0
2018-07-18 14:10:00,14.64,14.65,14.63,14.63,94991.0,14.64,14.65,14.63,14.63,94991.0
2018-07-18 14:15:00,14.64,14.65,14.63,14.64,58442.0,14.64,14.65,14.63,14.64,58442.0
2018-07-18 14:20:00,14.65,14.65,14.63,14.63,47438.0,14.65,14.65,14.63,14.63,47438.0
2018-07-18 14:25:00,14.63,14.64,14.63,14.64,13270.0,14.63,14.64,14.63,14.64,13270.0
2018-07-18 14:30:00,14.64,14.64,14.63,14.63,40135.0,14.64,14.64,14.63,14.63,40135.0
2018-07-18 14:35:00,14.63,14.64,14.63,14.64,60529.0,14.63,14.64,14.63,14.64,60529.0
2018-07-18 14:40:00,14.64,14.65,14.63,14.65,15331.0,14.64,14.65,14.63,14.65,15331.0
2018-07-18 14:45:00,14.65,14.65,14.64,14.65,24769.0,14.65,14.65,14.64,14.65,24769.0
2018-07-18 14:50:00,14.65,14.65,14.63,14.65,125987.0,14.65,14.65,14.63,14.65,125987.0
2018-07-18 14:55:00,14.65,14.65,14.64,14.65,32966.0,14.65,14.65,14.64,14.65,32966.0
2018-07-18 15:00:00,14.64,14.65,14.64,14.65,38203.0,14.64,14.65,14.64,14.65,38203.0
2018-07-18 15:05:00,14.65,14.65,14.64,14.64,61820.0,14.65,14.65,14.64,14.64,61820.0
2018-07-18 15:10:00,14.64,14.65,14.63,14.64,63649.0,14.64,14.65,14.63,14.64,63649.0
2018-07-18 15:15:00,14.64,14.64,14.63,14.64,26110.0,14.64,14.64,14.63,14.64,26110.0
2018-07-18 15:20:00,14.64,14.64,14.63,14.63,29436.0,14.64,14.64,14.63,14.63,29436.0
2018-07-18 15:25:00,14.64,14.64,14.63,14.64,13328.0,14.64,14.64,14.63,14.64,13328.0
2018-07-18 15:30:00,14.64,14.64,14.63,14.63,57594.0,14.64,14.64,14.63,14.63,57594.0
2018-07-18 15:35:00,14.63,14.64,14.63,14.64,34968.0,14.63,14.64,14.63,14.64,34968.0
2018-07-18 15:40:00,14.64,14.64,14.62,14.63,73492.0,14.64,14.64,14.62,14.63,73492.0
2018-07-18 15:45:00,14.63,14.63,14.62,14.63,146689.0,14.63,14.63,14.62,14.63,146689.0
2018-07-18 15:50:00,14.63,14.64,14.62,14.64,135557.0,14.63,14.64,14.62,14.64,135557.0
2018-07-18 15:55:00,14.64,14.64,14.63,14.63,359210.0,14.64,14.64,14.63,14.63,359210.0
2018-07-19 09:30:00,14.36,14.41,14.35,14.4,650586.0,14.36,14.41,14.35,14.4,650586.0
2018-07-19 09:35:00,14.41,14.42,14.38,14.39,151749.0,14.41,14.42,14.38,14.39,151749.0
2018-07-19 09:40:00,14.38,14.39,14.37,14.38,137027.0,14.38,14.39,14.37,14.38,137027.0
2018-07-19 09:45:00,14.38,14.38,14.35,14.35,279648.0,14.38,14.38,14.35,14.35,279648.0
2018-07-19 09:50:00,14.36,14.37,14.35,14.37,120021.0,14.36,14.37,14.35,14.37,120021.0
2018-07-19 09:55:00,14.37,14.38,14.36,14.38,253330.0,14.37,14.38,14.36,14.38,253330.0
2018-07-19 10:00:00,14.37,14.38,14.36,14.37,317065.0,14.37,14.38,14.36,14.37,317065.0
2018-07-19 10:05:00,14.36,14.4,14.36,14.4,92042.0,14.36,14.4,14.36,14.4,92042.0
2018-07-19 10:10:00,14.4,14.42,14.39,14.42,232868.0,14.4,14.42,14.39,14.42,232868.0
2018-07-19 10:15:00,14.41,14.41,14.38,14.41,230149.0,14.41,14.41,14.38,14.41,230149.0
2018-07-19 10:20:00,14.41,14.41,14.38,14.38,142622.0,14.41,14.41,14.38,14.38,142622.0
2018-07-19 10:25:00,14.39,14.39,14.37,14.38,179628.0,14.39,14.39,14.37,14.38,179628.0
2018-07-19 10:30:00,14.38,14.38,14.36,14.38,214884.0,14.38,14.38,14.36,14.38,214884.0
2018-07-19 10:35:00,14.38,14.38,14.37,14.37,62944.0,14.38,14.38,14.37,14.37,62944.0
2018-07-19 10:40:00,14.38,14.39,14.37,14.39,177724.0,14.38,14.39,14.37,14.39,177724.0
2018-07-19 10:45:00,14.39,14.39,14.37,14.38,377531.0,14.39,14.39,14.37,14.38,377531.0
2018-07-19 10:50:00,14.38,14.38,14.37,14.38,181255.0,14.38,14.38,14.37,14.38,181255.0
2018-07-19 10:55:00,14.38,14.39,14.37,14.39,153947.0,14.38,14.39,14.37,14.39,153947.0
2018-07-19 11:00:00,14.39,14.39,14.36,14.36,354834.0,14.39,14.39,14.36,14.36,354834.0
2018-07-19 11:05:00,14.37,14.38,14.36,14.36,135530.0,14.37,14.38,14.36,14.36,135530.0
2018-07-19 11:10:00,14.37,14.38,14.36,14.38,75500.0,14.37,14.38,14.36,14.38,75500.0
2018-07-19 11:15:00,14.37,14.38,14.37,14.38,32050.0,14.37,14.38,14.37,14.38,32050.0
2018-07-19 11:20:00,14.38,14.39,14.37,14.39,148017.0,14.38,14.39,14.37,14.39,148017.0
2018-07-19 11:25:00,14.39,14.39,14.37,14.38,113709.0,14.39,14.39,14.37,14.38,113709.0
2018-07-19 11:30:00,14.38,14.39,14.37,14.39,60409.0,14.38,14.39,14.37,14.39,60409.0
2018-07-19 11:35:00,14.39,14.39,14.38,14.39,30574.0,14.39,14.39,14.38,14.39,30574.0
2018-07-19 11:40:00,14.39,14.39,14.38,14.39,82232.0,14.39,14.39,14.38,14.39,82232.0
2018-07-19 11:45:00,14.39,14.4,14.38,14.4,81696.0,14.39,14.4,14.38,14.4,81696.0
2018-07-19 11:50:00,14.4,14.4,14.39,14.39,91232.0,14.4,14.4,14.39,14.39,91232.0
2018-07-19 11:55:00,14.39,14.4,14.37,14.38,97883.0,14.39,14.4,14.37,14.38,97883.0
2018-07-19 12:00:00,14.38,14.38,14.37,14.38,51313.0,14.38,14.38,14.37,14.38,51313.0
2018-07-19 12:05:00,14.38,14.38,14.37,14.38,210463.0,14.38,14.38,14.37,14.38,210463.0
2018-07-19 12:10:00,14.38,14.38,14.37,14.38,135165.0,14.38,14.38,14.37,14.38,135165.0
2018-07-19 12:15:00,14.37,14.38,14.37,14.38,41155.0,14.37,14.38,14.37,14.38,41155.0
2018-07-19 12:20:00,14.38,14.38,14.35,14.36,238894.0,14.38,14.38,14.35,14.36,238894.0
2018-07-19 12:25:00,14.36,14.37,14.35,14.36,54953.0,14.36,14.37,14.35,14.36,54953.0
2018-07-19 12:30:00,14.37,14.38,14.36,14.38,48299.0,14.37,14.38,14.36,14.38,48299.0
2018-07-19 12:35:00,14.38,14.39,14.37,14.39,78979.0,14.38,14.39,14.37,14.39,78979.0
2018-07-19 12:40:00,14.38,14.39,14.37,14.38,188882.0,14.38,14.39,14.37,14.38,188882.0
2018-07-19 12:45:00,14.38,14.38,14.37,14.37,195815.0,14.38,14.38,14.37,14.37,195815.0
2018-07-19 12:50:00,14.37,14.37,14.36,14.37,58179.0,14.37,14.37,14.36,14.37,58179.0
2018-07-19 12:55:00,14.37,14.37,14.36,14.36,40368.0,14.37,14.37,14.36,14.36,40368.0
2018-07-19 13:00:00,14.37,14.43,14.35,14.42,940951.0,14.37,14.43,14.35,14.42,940951.0
2018-07-19 13:05:00,14.41,14.47,14.41,14.46,448253.0,14.41,14.47,14.41,14.46,448253.0
2018-07-19 13:10:00,14.45,14.47,14.44,14.46,401390.0,14.45,14.47,14.44,14.46,401390.0
2018-07-19 13:15:00,14.47,14.51,14.46,14.51,456410.0,14.47,14.51,14.46,14.51,456410.0
2018-07-19 13:20:00,14.51,14.51,14.48,14.49,205691.0,14.51,14.51,14.48,14.49,205691.0
2018-07-19 13:25:00,14.48,14.49,14.46,14.47,304201.0,14.48,14.49,14.46,14.47,304201.0
2018-07-19 13:30:00,14.47,14.52,14.47,14.52,275195.0,14.47,14.52,14.47,14.52,275195.0
2018-07-19 13:35:00,14.51,14.55,14.51,14.54,409650.0,14.51,14.55,14.51,14.54,409650.0
2018-07-19 13:40:00,14.54,14.55,14.53,14.53,182171.0,14.54,14.55,14.53,14.53,182171.0
2018-07-19 13:45:00,14.53,14.54,14.49,14.49,220507.0,14.53,14.54,14.49,14.49,220507.0
2018-07-19 13:50:00,14.49,14.5,14.46,14.48,711678.0,14.49,14.5,14.46,14.48,711678.0
2018-07-19 13:55:00,14.47,14.5,14.46,14.48,156982.0,14.47,14.5,14.46,14.48,156982.0
2018-07-19 14:00:00,14.49,14.51,14.49,14.5,157924.0,14.49,14.51,14.49,14.5,157924.0
2018-07-19 14:05:00,14.5,14.51,14.46,14.47,181806.0,14.5,14.51,14.46,14.47,181806.0
2018-07-19 14:10:00,14.47,14.48,14.45,14.46,149006.0,14.47,14.48,14.45,14.46,149006.0
2018-07-19 14:15:00,14.46,14.47,14.45,14.46,105559.0,14.46,14.47,14.45,14.46,105559.0
2018-07-19 14:20:00,14.46,14.47,14.45,14.47,142489.0,14.46,14.47,14.45,14.47,142489.0
2018-07-19 14:25:00,14.47,14.48,14.44,14.44,257021.0,14.47,14.48,14.44,14.44,257021.0
2018-07-19 14:30:00,14.45,14.45,14.41,14.44,211487.0,14.45,14.45,14.41,14.44,211487.0
2018-07-19 14:35:00,14.43,14.44,14.42,14.42,165398.0,14.43,14.44,14.42,14.42,165398.0
2018-07-19 14:40:00,14.42,14.43,14.42,14.43,42300.0,14.42,14.43,14.42,14.43,42300.0
2018-07-19 14:45:00,14.43,14.44,14.42,14.43,79953.0,14.43,14.44,14.42,14.43,79953.0
2018-07-19 14:50:00,14.44,14.44,14.42,14.42,60676.0,14.44,14.44,14.42,14.42,60676.0
2018-07-19 14:55:00,14.42,14.43,14.41,14.41,86154.0,14.42,14.43,14.41,14.41,86154.0
2018-07-19 15:00:00,14.42,14.43,14.4,14.43,93585.0,14.42,14.43,14.4,14.43,93585.0
2018-07-19 15:05:00,14.43,14.43,14.41,14.42,235548.0,14.43,14.43,14.41,14.42,235548.0
2018-07-19 15:10:00,14.42,14.43,14.41,14.42,94166.0,14.42,14.43,14.41,14.42,94166.0
2018-07-19 15:15:00,14.42,14.43,14.41,14.42,55448.0,14.42,14.43,14.41,14.42,55448.0
2018-07-19 15:20:00,14.43,14.43,14.41,14.42,130250.0,14.43,14.43,14.41,14.42,130250.0
2018-07-19 15:25:00,14.42,14.42,14.41,14.42,51321.0,14.42,14.42,14.41,14.42,51321.0
2018-07-19 15:30:00,14.42,14.42,14.4,14.4,75079.0,14.42,14.42,14.4,14.4,75079.0
2018-07-19 15:35:00,14.4,14.41,14.4,14.41,35813.0,14.4,14.41,14.4,14.41,35813.0
2018-07-19 15:40:00,14.41,14.42,14.4,14.42,116176.0,14.41,14.42,14.4,14.42,116176.0
2018-07-19 15:45:00,14.42,14.42,14.4,14.4,263584.0,14.42,14.42,14.4,14.4,263584.0
2018-07-19 15:50:00,14.41,14.42,14.4,14.42,138861.0,14.41,14.42,14.4,14.42,138861.0
2018-07-19 15:55:00,14.42,14.42,14.41,14.41,305379.0,14.42,14.42,14.41,14.41,305379.0
2018-07-20 09:30:00,14.52,14.54,14.51,14.52,615457.0,14.52,14.54,14.51,14.52,615457.0
2018-07-20 09:35:00,14.51,14.54,14.51,14.52,256335.0,14.51,14.54,14.51,14.52,256335.0
2018-07-20 09:40:00,14.53,14.55,14.52,14.53,209279.0,14.53,14.55,14.52,14.53,209279.0
2018-07-20 09:45:00,14.54,14.54,14.48,14.51,241745.0,14.54,14.54,14.48,14.51,241745.0
2018-07-20 09:50:00,14.51,14.53,14.5,14.52,169687.0,14.51,14.53,14.5,14.52,169687.0
2018-07-20 09:55:00,14.53,14.57,14.52,14.56,285961.0,14.53,14.57,14.52,14.56,285961.0
2018-07-20 10:00:00,14.56,14.57,14.55,14.56,200635.0,14.56,14.57,14.55,14.56,200635.0
2018-07-20 10:05:00,14.56,14.56,14.55,14.55,95576.0,14.56,14.56,14.55,14.55,95576.0
2018-07-20 10:10:00,14.55,14.57,14.55,14.55,165680.0,14.55,14.57,14.55,14.55,165680.0
2018-07-20 10:15:00,14.55,14.56,14.54,14.56,232537.0,14.55,14.56,14.54,14.56,232537.0
2018-07-20 10:20:00,14.56,14.57,14.56,14.56,78191.0,14.56,14.57,14.56,14.56,78191.0
2018-07-20 10:25:00,14.57,14.57,14.56,14.57,73002.0,14.57,14.57,14.56,14.57,73002.0
2018-07-20 10:30:00,14.57,14.58,14.56,14.58,140847.0,14.57,14.58,14.56,14.58,140847.0
2018-07-20 10:35:00,14.58,14.58,14.55,14.56,329676.0,14.58,14.58,14.55,14.56,329676.0
2018-07-20 10:40:00,14.56,14.57,14.55,14.55,136560.0,14.56,14.57,14.55,14.55,136560.0
2018-07-20 10:45:00,14.56,14.59,14.55,14.58,173215.0,14.56,14.59,14.55,14.58,173215.0
2018-07-20 10:50:00,14.58,14.59,14.57,14.57,125350.0,14.58,14.59,14.57,14.57,125350.0
2018-07-20 10:55:00,14.58,14.58,14.57,14.58,23271.0,14.58,14.58,14.57,14.58,23271.0
2018-07-20 11:00:00,14.58,14.59,14.57,14.57,260061.0,14.58,14.59,14.57,14.57,260061.0
2018-07-20 11:05:00,14.57,14.58,14.56,14.58,135217.0,14.57,14.58,14.56,14.58,135217.0
2018-07-20 11:10:00,14.58,14.59,14.57,14.58,64721.0,14.58,14.59,14.57,14.58,64721.0
2018-07-20 11:15:00,14.59,14.59,14.57,14.58,111464.0,14.59,14.59,14.57,14.58,111464.0
2018-07-20 11:20:00,14.57,14.57,14.55,14.56,1010614.0,14.57,14.57,14.55,14.56,1010614.0
2018-07-20 11:25:00,14.55,14.56,14.55,14.56,14105.0,14.55,14.56,14.55,14.56,14105.0
2018-07-20 11:30:00,14.55,14.56,14.55,14.56,44790.0,14.55,14.56,14.55,14.56,44790.0
2018-07-20 11:35:00,14.56,14.57,14.55,14.57,72759.0,14.56,14.57,14.55,14.57,72759.0
2018-07-20 11:40:00,14.57,14.57,14.55,14.57,153356.0,14.57,14.57,14.55,14.57,153356.0
2018-07-20 11:45:00,14.57,14.57,14.56,14.57,28851.0,14.57,14.57,14.56,14.57,28851.0
2018-07-20 11:50:00,14.57,14.58,14.56,14.58,75423.0,14.57,14.58,14.56,14.58,75423.0
2018-07-20 11:55:00,14.58,14.58,14.57,14.58,142702.0,14.58,14.58,14.57,14.58,142702.0
2018-07-20 12:00:00,14.58,14.58,14.57,14.58,42218.0,14.58,14.58,14.57,14.58,42218.0
2018-07-20 12:05:00,14.58,14.58,14.57,14.57,68001.0,14.58,14.58,14.57,14.57,68001.0
2018-07-20 12:10:00,14.58,14.59,14.57,14.59,145674.0,14.58,14.59,14.57,14.59,145674.0
2018-07-20 12:15:00,14.59,14.59,14.58,14.59,56275.0,14.59,14.59,14.58,14.59,56275.0
2018-07-20 12:20:00,14.59,14.59,14.58,14.59,79111.0,14.59,14.59,14.58,14.59,79111.0
2018-07-20 12:25:00,14.59,14.59,14.58,14.59,73700.0,14.59,14.59,14.58,14.59,73700.0
2018-07-20 12:30:00,14.59,14.6,14.58,14.59,134059.0,14.59,14.6,14.58,14.59,134059.0
2018-07-20 12:35:00,14.58,14.59,14.57,14.58,79121.0,14.58,14.59,14.57,14.58,79121.0
2018-07-20 12:40:00,14.58,14.58,14.57,14.57,47783.0,14.58,14.58,14.57,14.57,47783.0
2018-07-20 12:45:00,14.58,14.59,14.57,14.58,136069.0,14.58,14.59,14.57,14.58,136069.0
2018-07-20 12:50:00,14.58,14.59,14.58,14.58,14823.0,14.58,14.59,14.58,14.58,14823.0
2018-07-20 12:55:00,14.58,14.59,14.57,14.59,60229.0,14.58,14.59,14.57,14.59,60229.0
2018-07-20 13:00:00,14.59,14.59,14.58,14.58,22832.0,14.59,14.59,14.58,14.58,22832.0
2018-07-20 13:05:00,14.58,14.59,14.58,14.59,80219.0,14.58,14.59,14.58,14.59,80219.0
2018-07-20 13:10:00,14.59,14.6,14.58,14.6,21675.0,14.59,14.6,14.58,14.6,21675.0
2018-07-20 13:15:00,14.6,14.61,14.59,14.61,112599.0,14.6,14.61,14.59,14.61,112599.0
2018-07-20 13:20:00,14.61,14.62,14.6,14.62,233418.0,14.61,14.62,14.6,14.62,233418.0
2018-07-20 13:25:00,14.61,14.62,14.61,14.62,32510.0,14.61,14.62,14.61,14.62,32510.0
2018-07-20 13:30:00,14.62,14.62,14.61,14.62,19839.0,14.62,14.62,14.61,14.62,19839.0
2018-07-20 13:35:00,14.62,14.62,14.6,14.61,38393.0,14.62,14.62,14.6,14.61,38393.0
2018-07-20 13:40:00,14.61,14.61,14.59,14.6,78411.0,14.61,14.61,14.59,14.6,78411.0
2018-07-20 13:45:00,14.6,14.6,14.59,14.59,71525.0,14.6,14.6,14.59,14.59,71525.0
2018-07-20 13:50:00,14.6,14.6,14.59,14.6,63385.0,14.6,14.6,14.59,14.6,63385.0
2018-07-20 13:55:00,14.59,14.6,14.59,14.6,12360.0,14.59,14.6,14.59,14.6,12360.0
2018-07-20 14:00:00,14.6,14.61,14.59,14.6,122540.0,14.6,14.61,14.59,14.6,122540.0
2018-07-20 14:05:00,14.6,14.62,14.6,14.61,107726.0,14.6,14.62,14.6,14.61,107726.0
2018-07-20 14:10:00,14.62,14.62,14.6,14.61,195506.0,14.62,14.62,14.6,14.61,195506.0
2018-07-20 14:15:00,14.6,14.61,14.6,14.61,33380.0,14.6,14.61,14.6,14.61,33380.0
2018-07-20 14:20:00,14.61,14.61,14.6,14.61,33671.0,14.61,14.61,14.6,14.61,33671.0
2018-07-20 14:25:00,14.61,14.61,14.6,14.6,29645.0,14.61,14.61,14.6,14.6,29645.0
2018-07-20 14:30:00,14.6,14.61,14.58,14.58,182631.0,14.6,14.61,14.58,14.58,182631.0
2018-07-20 14:35:00,14.58,14.58,14.57,14.58,103377.0,14.58,14.58,14.57,14.58,103377.0
2018-07-20 14:40:00,14.58,14.59,14.57,14.58,109523.0,14.58,14.59,14.57,14.58,109523.0
2018-07-20 14:45:00,14.59,14.59,14.58,14.59,13380.0,14.59,14.59,14.58,14.59,13380.0
2018-07-20 14:50:00,14.59,14.59,14.58,14.59,28800.0,14.59,14.59,14.58,14.59,28800.0
2018-07-20 14:55:00,14.59,14.59,14.58,14.59,30037.0,14.59,14.59,14.58,14.59,30037.0
2018-07-20 15:00:00,14.59,14.59,14.58,14.58,40869.0,14.59,14.59,14.58,14.58,40869.0
2018-07-20 15:05:00,14.58,14.59,14.57,14.59,338490.0,14.58,14.59,14.57,14.59,338490.0
2018-07-20 15:10:00,14.58,14.59,14.57,14.58,302806.0,14.58,14.59,14.57,14.58,302806.0
2018-07-20 15:15:00,14.58,14.59,14.57,14.59,85040.0,14.58,14.59,14.57,14.59,85040.0
2018-07-20 15:20:00,14.59,14.59,14.57,14.58,138807.0,14.59,14.59,14.57,14.58,138807.0
2018-07-20 15:25:00,14.58,14.58,14.57,14.58,74542.0,14.58,14.58,14.57,14.58,74542.0
2018-07-20 15:30:00,14.58,14.58,14.57,14.57,22915.0,14.58,14.58,14.57,14.57,22915.0
2018-07-20 15:35:00,14.57,14.58,14.57,14.58,12507.0,14.57,14.58,14.57,14.58,12507.0
2018-07-20 15:40:00,14.58,14.58,14.57,14.58,117559.0,14.58,14.58,14.57,14.58,117559.0
2018-07-20 15:45:00,14.57,14.59,14.57,14.59,91540.0,14.57,14.59,14.57,14.59,91540.0
2018-07-20 15:50:00,14.58,14.59,14.58,14.59,41630.0,14.58,14.59,14.58,14.59,41630.0
2018-07-20 15:55:00,14.59,14.6,14.58,14.6,365117.0,14.59,14.6,14.58,14.6,365117.0
2018-07-23 09:30:00,14.52,14.54,14.51,14.51,241468.0,14.52,14.54,14.51,14.51,241468.0
2018-07-23 09:35:00,14.52,14.53,14.51,14.51,155221.0,14.52,14.53,14.51,14.51,155221.0
2018-07-23 09:40:00,14.51,14.51,14.49,14.49,136735.0,14.51,14.51,14.49,14.49,136735.0
2018-07-23 09:45:00,14.49,14.5,14.47,14.47,169503.0,14.49,14.5,14.47,14.47,169503.0
2018-07-23 09:50:00,14.48,14.48,14.47,14.48,16895.0,14.48,14.48,14.47,14.48,16895.0
2018-07-23 09:55:00,14.48,14.49,14.46,14.49,168232.0,14.48,14.49,14.46,14.49,168232.0
2018-07-23 10:00:00,14.49,14.5,14.48,14.49,66830.0,14.49,14.5,14.48,14.49,66830.0
2018-07-23 10:05:00,14.49,14.51,14.48,14.5,71522.0,14.49,14.51,14.48,14.5,71522.0
2018-07-23 10:10:00,14.5,14.51,14.49,14.49,65773.0,14.5,14.51,14.49,14.49,65773.0
2018-07-23 10:15:00,14.49,14.49,14.45,14.47,166802.0,14.49,14.49,14.45,14.47,166802.0
2018-07-23 10:20:00,14.47,14.47,14.43,14.45,643574.0,14.47,14.47,14.43,14.45,643574.0
2018-07-23 10:25:00,14.46,14.49,14.45,14.48,243640.0,14.46,14.49,14.45,14.48,243640.0
2018-07-23 10:30:00,14.48,14.49,14.47,14.49,163252.0,14.48,14.49,14.47,14.49,163252.0
2018-07-23 10:35:00,14.49,14.5,14.48,14.49,37769.0,14.49,14.5,14.48,14.49,37769.0
2018-07-23 10:40:00,14.5,14.5,14.49,14.5,23750.0,14.5,14.5,14.49,14.5,23750.0
2018-07-23 10:45:00,14.5,14.5,14.48,14.49,34225.0,14.5,14.5,14.48,14.49,34225.0
2018-07-23 10:50:00,14.49,14.5,14.48,14.49,82776.0,14.49,14.5,14.48,14.49,82776.0
2018-07-23 10:55:00,14.5,14.5,14.48,14.49,79502.0,14.5,14.5,14.48,14.49,79502.0
2018-07-23 11:00:00,14.49,14.5,14.49,14.5,45616.0,14.49,14.5,14.49,14.5,45616.0
2018-07-23 11:05:00,14.49,14.5,14.48,14.48,41043.0,14.49,14.5,14.48,14.48,41043.0
2018-07-23 11:10:00,14.48,14.49,14.48,14.49,49678.0,14.48,14.49,14.48,14.49,49678.0
2018-07-23 11:15:00,14.49,14.49,14.47,14.49,142024.0,14.49,14.49,14.47,14.49,142024.0
2018-07-23 11:20:00,14.49,14.5,14.47,14.47,213076.0,14.49,14.5,14.47,14.47,213076.0
2018-07-23 11:25:00,14.47,14.48,14.46,14.46,81476.0,14.47,14.48,14.46,14.46,81476.0
2018-07-23 11:30:00,14.47,14.47,14.45,14.46,84909.0,14.47,14.47,14.45,14.46,84909.0
2018-07-23 11:35:00,14.46,14.5,14.45,14.5,89678.0,14.46,14.5,14.45,14.5,89678.0
2018-07-23 11:40:00,14.5,14.5,14.48,14.49,74389.0,14.5,14.5,14.48,14.49,74389.0
2018-07-23 11:45:00,14.49,14.5,14.49,14.49,19989.0,14.49,14.5,14.49,14.49,19989.0
2018-07-23 11:50:00,14.5,14.5,14.48,14.49,50298.0,14.5,14.5,14.48,14.49,50298.0
2018-07-23 11:55:00,14.48,14.5,14.48,14.5,81458.0,14.48,14.5,14.48,14.5,81458.0
2018-07-23 12:00:00,14.5,14.51,14.49,14.5,48591.0,14.5,14.51,14.49,14.5,48591.0
2018-07-23 12:05:00,14.49,14.5,14.48,14.49,36023.0,14.49,14.5,14.48,14.49,36023.0
2018-07-23 12:10:00,14.49,14.49,14.47,14.48,90792.0,14.49,14.49,14.47,14.48,90792.0
2018-07-23 12:15:00,14.48,14.49,14.48,14.48,7645.0,14.48,14.49,14.48,14.48,7645.0
2018-07-23 12:20:00,14.49,14.49,14.48,14.48,21235.0,14.49,14.49,14.48,14.48,21235.0
2018-07-23 12:25:00,14.49,14.49,14.46,14.47,91867.0,14.49,14.49,14.46,14.47,91867.0
2018-07-23 12:30:00,14.46,14.46,14.45,14.46,99051.0,14.46,14.46,14.45,14.46,99051.0
2018-07-23 12:35:00,14.46,14.47,14.45,14.47,63102.0,14.46,14.47,14.45,14.47,63102.0
2018-07-23 12:40:00,14.47,14.48,14.46,14.48,79349.0,14.47,14.48,14.46,14.48,79349.0
2018-07-23 12:45:00,14.48,14.49,14.47,14.48,73495.0,14.48,14.49,14.47,14.48,73495.0
2018-07-23 12:50:00,14.48,14.48,14.47,14.47,30562.0,14.48,14.48,14.47,14.47,30562.0
2018-07-23 12:55:00,14.47,14.48,14.46,14.47,23720.0,14.47,14.48,14.46,14.47,23720.0
2018-07-23 13:00:00,14.46,14.48,14.46,14.48,39913.0,14.46,14.48,14.46,14.48,39913.0
2018-07-23 13:05:00,14.48,14.48,14.47,14.48,30697.0,14.48,14.48,14.47,14.48,30697.0
2018-07-23 13:10:00,14.48,14.49,14.47,14.48,34200.0,14.48,14.49,14.47,14.48,34200.0
2018-07-23 13:15:00,14.48,14.5,14.48,14.5,31092.0,14.48,14.5,14.48,14.5,31092.0
2018-07-23 13:20:00,14.5,14.51,14.49,14.5,112015.0,14.5,14.51,14.49,14.5,112015.0
2018-07-23 13:25:00,14.5,14.51,14.49,14.5,53203.0,14.5,14.51,14.49,14.5,53203.0
2018-07-23 13:30:00,14.5,14.52,14.49,14.51,42579.0,14.5,14.52,14.49,14.51,42579.0
2018-07-23 13:35:00,14.51,14.51,14.5,14.51,28754.0,14.51,14.51,14.5,14.51,28754.0
2018-07-23 13:40:00,14.51,14.51,14.49,14.49,24911.0,14.51,14.51,14.49,14.49,24911.0
2018-07-23 13:45:00,14.5,14.5,14.48,14.49,58596.0,14.5,14.5,14.48,14.49,58596.0
2018-07-23 13:50:00,14.49,14.5,14.48,14.49,46534.0,14.49,14.5,14.48,14.49,46534.0
2018-07-23 13:55:00,14.49,14.49,14.48,14.49,32855.0,14.49,14.49,14.48,14.49,32855.0
2018-07-23 14:00:00,14.48,14.49,14.48,14.48,37733.0,14.48,14.49,14.48,14.48,37733.0
2018-07-23 14:05:00,14.48,14.49,14.48,14.48,7856.0,14.48,14.49,14.48,14.48,7856.0
2018-07-23 14:10:00,14.49,14.49,14.48,14.48,35000.0,14.49,14.49,14.48,14.48,35000.0
2018-07-23 14:15:00,14.49,14.49,14.48,14.49,9721.0,14.49,14.49,14.48,14.49,9721.0
2018-07-23 14:20:00,14.49,14.49,14.48,14.49,13269.0,14.49,14.49,14.48,14.49,13269.0
2018-07-23 14:25:00,14.49,14.49,14.48,14.49,17832.0,14.49,14.49,14.48,14.49,17832.0
2018-07-23 14:30:00,14.48,14.49,14.48,14.48,22124.0,14.48,14.49,14.48,14.48,22124.0
2018-07-23 14:35:00,14.48,14.49,14.48,14.48,13750.0,14.48,14.49,14.48,14.48,13750.0
2018-07-23 14:40:00,14.49,14.49,14.48,14.48,5205.0,14.49,14.49,14.48,14.48,5205.0
2018-07-23 14:45:00,14.49,14.49,14.47,14.48,79270.0,14.49,14.49,14.47,14.48,79270.0
2018-07-23 14:50:00,14.47,14.48,14.47,14.47,29131.0,14.47,14.48,14.47,14.47,29131.0
2018-07-23 14:55:00,14.47,14.47,14.46,14.47,48245.0,14.47,14.47,14.46,14.47,48245.0
2018-07-23 15:00:00,14.46,14.47,14.45,14.46,45875.0,14.46,14.47,14.45,14.46,45875.0
2018-07-23 15:05:00,14.45,14.46,14.45,14.46,30631.0,14.45,14.46,14.45,14.46,30631.0
2018-07-23 15:10:00,14.45,14.46,14.45,14.46,27774.0,14.45,14.46,14.45,14.46,27774.0
2018-07-23 15:15:00,14.46,14.46,14.45,14.45,142108.0,14.46,14.46,14.45,14.45,142108.0
2018-07-23 15:20:00,14.45,14.47,14.45,14.46,93313.0,14.45,14.47,14.45,14.46,93313.0
2018-07-23 15:25:00,14.46,14.48,14.46,14.48,66137.0,14.46,14.48,14.46,14.48,66137.0
2018-07-23 15:30:00,14.47,14.48,14.46,14.46,91053.0,14.47,14.48,14.46,14.46,91053.0
2018-07-23 15:35:00,14.47,14.48,14.46,14.48,62003.0,14.47,14.48,14.46,14.48,62003.0
2018-07-23 15:40:00,14.48,14.48,14.47,14.48,47809.0,14.48,14.48,14.47,14.48,47809.0
2018-07-23 15:45:00,14.48,14.48,14.47,14.48,37431.0,14.48,14.48,14.47,14.48,37431.0
2018-07-23 15:50:00,14.48,14.48,14.47,14.48,92079.0,14.48,14.48,14.47,14.48,92079.0
2018-07-23 15:55:00,14.48,14.48,14.47,14.48,150057.0,14.48,14.48,14.47,14.48,150057.0
2018-07-24 09:30:00,14.59,14.6,14.58,14.59,148732.0,14.59,14.6,14.58,14.59,148732.0
2018-07-24 09:35:00,14.59,14.63,14.59,14.63,325693.0,14.59,14.63,14.59,14.63,325693.0
2018-07-24 09:40:00,14.63,14.67,14.62,14.63,514172.0,14.63,14.67,14.62,14.63,514172.0
2018-07-24 09:45:00,14.63,14.64,14.62,14.63,149903.0,14.63,14.64,14.62,14.63,149903.0
2018-07-24 09:50:00,14.63,14.65,14.63,14.64,100245.0,14.63,14.65,14.63,14.64,100245.0
2018-07-24 09:55:00,14.64,14.66,14.63,14.65,147441.0,14.64,14.66,14.63,14.65,147441.0
2018-07-24 10:00:00,14.65,14.67,14.64,14.66,163841.0,14.65,14.67,14.64,14.66,163841.0
2018-07-24 10:05:00,14.66,14.67,14.65,14.66,137640.0,14.66,14.67,14.65,14.66,137640.0
2018-07-24 10:10:00,14.65,14.66,14.64,14.64,322190.0,14.65,14.66,14.64,14.64,322190.0
2018-07-24 10:15:00,14.65,14.65,14.64,14.65,207525.0,14.65,14.65,14.64,14.65,207525.0
2018-07-24 10:20:00,14.65,14.66,14.65,14.65,61213.0,14.65,14.66,14.65,14.65,61213.0
2018-07-24 10:25:00,14.65,14.66,14.64,14.64,87109.0,14.65,14.66,14.64,14.64,87109.0
2018-07-24 10:30:00,14.65,14.65,14.62,14.65,130621.0,14.65,14.65,14.62,14.65,130621.0
2018-07-24 10:35:00,14.65,14.67,14.65,14.66,189886.0,14.65,14.67,14.65,14.66,189886.0
2018-07-24 10:40:00,14.66,14.68,14.65,14.67,96050.0,14.66,14.68,14.65,14.67,96050.0
2018-07-24 10:45:00,14.67,14.68,14.67,14.67,82017.0,14.67,14.68,14.67,14.67,82017.0
2018-07-24 10:50:00,14.67,14.67,14.66,14.66,74148.0,14.67,14.67,14.66,14.66,74148.0
2018-07-24 10:55:00,14.66,14.67,14.64,14.66,226859.0,14.66,14.67,14.64,14.66,226859.0
2018-07-24 11:00:00,14.65,14.67,14.65,14.65,54528.0,14.65,14.67,14.65,14.65,54528.0
2018-07-24 11:05:00,14.65,14.66,14.63,14.63,276692.0,14.65,14.66,14.63,14.63,276692.0
2018-07-24 11:10:00,14.63,14.63,14.61,14.63,94783.0,14.63,14.63,14.61,14.63,94783.0
2018-07-24 11:15:00,14.62,14.63,14.6,14.62,105231.0,14.62,14.63,14.6,14.62,105231.0
2018-07-24 11:20:00,14.62,14.62,14.61,14.61,57746.0,14.62,14.62,14.61,14.61,57746.0
2018-07-24 11:25:00,14.61,14.62,14.59,14.6,220524.0,14.61,14.62,14.59,14.6,220524.0
2018-07-24 11:30:00,14.6,14.61,14.59,14.6,47155.0,14.6,14.61,14.59,14.6,47155.0
2018-07-24 11:35:00,14.6,14.61,14.6,14.61,118032.0,14.6,14.61,14.6,14.61,118032.0
2018-07-24 11:40:00,14.61,14.61,14.6,14.6,38897.0,14.61,14.61,14.6,14.6,38897.0
2018-07-24 11:45:00,14.6,14.61,14.59,14.6,211756.0,14.6,14.61,14.59,14.6,211756.0
2018-07-24 11:50:00,14.6,14.6,14.57,14.58,104469.0,14.6,14.6,14.57,14.58,104469.0
2018-07-24 11:55:00,14.58,14.59,14.57,14.58,97639.0,14.58,14.59,14.57,14.58,97639.0
2018-07-24 12:00:00,14.57,14.59,14.57,14.58,51359.0,14.57,14.59,14.57,14.58,51359.0
2018-07-24 12:05:00,14.58,14.6,14.58,14.59,66828.0,14.58,14.6,14.58,14.59,66828.0
2018-07-24 12:10:00,14.6,14.6,14.58,14.58,67385.0,14.6,14.6,14.58,14.58,67385.0
2018-07-24 12:15:00,14.59,14.6,14.58,14.6,69172.0,14.59,14.6,14.58,14.6,69172.0
2018-07-24 12:20:00,14.6,14.6,14.59,14.59,19945.0,14.6,14.6,14.59,14.59,19945.0
2018-07-24 12:25:00,14.59,14.6,14.59,14.59,38785.0,14.59,14.6,14.59,14.59,38785.0
2018-07-24 12:30:00,14.59,14.59,14.56,14.57,145026.0,14.59,14.59,14.56,14.57,145026.0
2018-07-24 12:35:00,14.58,14.59,14.58,14.58,59383.0,14.58,14.59,14.58,14.58,59383.0
2018-07-24 12:40:00,14.58,14.58,14.57,14.57,54367.0,14.58,14.58,14.57,14.57,54367.0
2018-07-24 12:45:00,14.58,14.58,14.57,14.57,17685.0,14.58,14.58,14.57,14.57,17685.0
2018-07-24 12:50:00,14.57,14.58,14.56,14.57,116181.0,14.57,14.58,14.56,14.57,116181.0
2018-07-24 12:55:00,14.57,14.58,14.56,14.57,30065.0,14.57,14.58,14.56,14.57,30065.0
2018-07-24 13:00:00,14.57,14.57,14.56,14.56,49725.0,14.57,14.57,14.56,14.56,49725.0
2018-07-24 13:05:00,14.57,14.58,14.57,14.57,66373.0,14.57,14.58,14.57,14.57,66373.0
2018-07-24 13:10:00,14.57,14.58,14.56,14.57,80770.0,14.57,14.58,14.56,14.57,80770.0
2018-07-24 13:15:00,14.57,14.58,14.55,14.56,108686.0,14.57,14.58,14.55,14.56,108686.0
2018-07-24 13:20:00,14.56,14.59,14.55,14.58,60328.0,14.56,14.59,14.55,14.58,60328.0
2018-07-24 13:25:00,14.58,14.59,14.57,14.58,30727.0,14.58,14.59,14.57,14.58,30727.0
2018-07-24 13:30:00,14.58,14.59,14.57,14.58,61105.0,14.58,14.59,14.57,14.58,61105.0
2018-07-24 13:35:00,14.58,14.59,14.57,14.58,127296.0,14.58,14.59,14.57,14.58,127296.0
2018-07-24 13:40:00,14.59,14.59,14.57,14.58,83758.0,14.59,14.59,14.57,14.58,83758.0
2018-07-24 13:45:00,14.58,14.58,14.57,14.57,24464.0,14.58,14.58,14.57,14.57,24464.0
2018-07-24 13:50:00,14.57,14.58,14.56,14.57,26715.0,14.57,14.58,14.56,14.57,26715.0
2018-07-24 13:55:00,14.57,14.57,14.56,14.57,3771.0,14.57,14.57,14.56,14.57,3771.0
2018-07-24 14:00:00,14.57,14.57,14.55,14.55,33524.0,14.57,14.57,14.55,14.55,33524.0
2018-07-24 14:05:00,14.55,14.56,14.55,14.55,41462.0,14.55,14.56,14.55,14.55,41462.0
2018-07-24 14:10:00,14.56,14.56,14.55,14.56,10584.0,14.56,14.56,14.55,14.56,10584.0
2018-07-24 14:15:00,14.56,14.56,14.55,14.56,20313.0,14.56,14.56,14.55,14.56,20313.0
2018-07-24 14:20:00,14.55,14.57,14.55,14.57,23260.0,14.55,14.57,14.55,14.57,23260.0
2018-07-24 14:25:00,14.56,14.57,14.56,14.57,35400.0,14.56,14.57,14.56,14.57,35400.0
2018-07-24 14:30:00,14.56,14.57,14.56,14.57,22507.0,14.56,14.57,14.56,14.57,22507.0
2018-07-24 14:35:00,14.56,14.57,14.55,14.56,40947.0,14.56,14.57,14.55,14.56,40947.0
2018-07-24 14:40:00,14.56,14.56,14.55,14.55,11219.0,14.56,14.56,14.55,14.55,11219.0
2018-07-24 14:45:00,14.55,14.57,14.55,14.57,31341.0,14.55,14.57,14.55,14.57,31341.0
2018-07-24 14:50:00,14.57,14.57,14.56,14.56,44775.0,14.57,14.57,14.56,14.56,44775.0
2018-07-24 14:55:00,14.57,14.57,14.56,14.56,102369.0,14.57,14.57,14.56,14.56,102369.0
2018-07-24 15:00:00,14.56,14.57,14.55,14.55,39739.0,14.56,14.57,14.55,14.55,39739.0
2018-07-24 15:05:00,14.56,14.56,14.55,14.56,34657.0,14.56,14.56,14.55,14.56,34657.0
2018-07-24 15:10:00,14.56,14.56,14.55,14.56,11461.0,14.56,14.56,14.55,14.56,11461.0
2018-07-24 15:15:00,14.55,14.56,14.55,14.56,39651.0,14.55,14.56,14.55,14.56,39651.0
2018-07-24 15:20:00,14.55,14.56,14.54,14.56,99130.0,14.55,14.56,14.54,14.56,99130.0
2018-07-24 15:25:00,14.55,14.56,14.55,14.56,9233.0,14.55,14.56,14.55,14.56,9233.0
2018-07-24 15:30:00,14.55,14.56,14.55,14.56,9971.0,14.55,14.56,14.55,14.56,9971.0
2018-07-24 15:35:00,14.56,14.56,14.55,14.56,10884.0,14.56,14.56,14.55,14.56,10884.0
2018-07-24 15:40:00,14.56,14.56,14.55,14.56,21009.0,14.56,14.56,14.55,14.56,21009.0
2018-07-24 15:45:00,14.55,14.57,14.55,14.57,113735.0,14.55,14.57,14.55,14.57,113735.0
2018-07-24 15:50:00,14.57,14.57,14.56,14.57,188057.0,14.57,14.57,14.56,14.57,188057.0
2018-07-24 15:55:00,14.57,14.58,14.56,14.58,243442.0,14.57,14.58,14.56,14.58,243442.0
2018-07-25 09:30:00,14.68,14.69,14.67,14.68,106490.0,14.68,14.69,14.67,14.68,106490.0
2018-07-25 09:35:00,14.68,14.7,14.68,14.68,89254.0,14.68,14.7,14.68,14.68,89254.0
2018-07-25 09:40:00,14.68,14.69,14.67,14.68,174000.0,14.68,14.69,14.67,14.68,174000.0
2018-07-25 09:45:00,14.68,14.68,14.66,14.67,78664.0,14.68,14.68,14.66,14.67,78664.0
2018-07-25 09:50:00,14.67,14.67,14.65,14.66,201333.0,14.67,14.67,14.65,14.66,201333.0
2018-07-25 09:55:00,14.66,14.66,14.65,14.66,45149.0,14.66,14.66,14.65,14.66,45149.0
2018-07-25 10:00:00,14.66,14.67,14.65,14.67,116600.0,14.66,14.67,14.65,14.67,116600.0
2018-07-25 10:05:00,14.66,14.67,14.65,14.65,116999.0,14.66,14.67,14.65,14.65,116999.0
2018-07-25 10:10:00,14.66,14.66,14.65,14.66,38148.0,14.66,14.66,14.65,14.66,38148.0
2018-07-25 10:15:00,14.66,14.66,14.63,14.64,51754.0,14.66,14.66,14.63,14.64,51754.0
2018-07-25 10:20:00,14.64,14.65,14.62,14.63,82755.0,14.64,14.65,14.62,14.63,82755.0
2018-07-25 10:25:00,14.64,14.64,14.62,14.63,130832.0,14.64,14.64,14.62,14.63,130832.0
2018-07-25 10:30:00,14.63,14.65,14.63,14.65,34462.0,14.63,14.65,14.63,14.65,34462.0
2018-07-25 10:35:00,14.65,14.65,14.64,14.65,80105.0,14.65,14.65,14.64,14.65,80105.0
2018-07-25 10:40:00,14.65,14.67,14.62,14.64,150441.0,14.65,14.67,14.62,14.64,150441.0
2018-07-25 10:45:00,14.64,14.65,14.63,14.65,103064.0,14.64,14.65,14.63,14.65,103064.0
2018-07-25 10:50:00,14.65,14.65,14.62,14.63,67986.0,14.65,14.65,14.62,14.63,67986.0
2018-07-25 10:55:00,14.62,14.63,14.61,14.62,94463.0,14.62,14.63,14.61,14.62,94463.0
2018-07-25 11:00:00,14.62,14.63,14.61,14.62,97200.0,14.62,14.63,14.61,14.62,97200.0
2018-07-25 11:05:00,14.62,14.63,14.6,14.61,77504.0,14.62,14.63,14.6,14.61,77504.0
2018-07-25 11:10:00,14.62,14.62,14.61,14.61,51181.0,14.62,14.62,14.61,14.61,51181.0
2018-07-25 11:15:00,14.61,14.62,14.61,14.62,24584.0,14.61,14.62,14.61,14.62,24584.0
2018-07-25 11:20:00,14.62,14.64,14.62,14.64,47760.0,14.62,14.64,14.62,14.64,47760.0
2018-07-25 11:25:00,14.64,14.64,14.63,14.64,42841.0,14.64,14.64,14.63,14.64,42841.0
2018-07-25 11:30:00,14.63,14.64,14.62,14.63,36352.0,14.63,14.64,14.62,14.63,36352.0
2018-07-25 11:35:00,14.62,14.63,14.61,14.63,87943.0,14.62,14.63,14.61,14.63,87943.0
2018-07-25 11:40:00,14.62,14.64,14.62,14.64,32406.0,14.62,14.64,14.62,14.64,32406.0
2018-07-25 11:45:00,14.63,14.65,14.63,14.63,114030.0,14.63,14.65,14.63,14.63,114030.0
2018-07-25 11:50:00,14.64,14.64,14.63,14.63,34480.0,14.64,14.64,14.63,14.63,34480.0
2018-07-25 11:55:00,14.63,14.64,14.63,14.63,13188.0,14.63,14.64,14.63,14.63,13188.0
2018-07-25 12:00:00,14.64,14.64,14.61,14.62,75946.0,14.64,14.64,14.61,14.62,75946.0
2018-07-25 12:05:00,14.62,14.62,14.61,14.61,58959.0,14.62,14.62,14.61,14.61,58959.0
2018-07-25 12:10:00,14.62,14.62,14.61,14.62,21771.0,14.62,14.62,14.61,14.62,21771.0
2018-07-25 12:15:00,14.61,14.63,14.61,14.63,52334.0,14.61,14.63,14.61,14.63,52334.0
2018-07-25 12:20:00,14.63,14.63,14.62,14.63,8496.0,14.63,14.63,14.62,14.63,8496.0
2018-07-25 12:25:00,14.62,14.63,14.62,14.62,35970.0,14.62,14.63,14.62,14.62,35970.0
2018-07-25 12:30:00,14.63,14.64,14.62,14.62,14089.0,14.63,14.64,14.62,14.62,14089.0
2018-07-25 12:35:00,14.63,14.64,14.62,14.63,32058.0,14.63,14.64,14.62,14.63,32058.0
2018-07-25 12:40:00,14.64,14.64,14.63,14.63,9106.0,14.64,14.64,14.63,14.63,9106.0
2018-07-25 12:45:00,14.63,14.65,14.63,14.65,75118.0,14.63,14.65,14.63,14.65,75118.0
2018-07-25 12:50:00,14.64,14.65,14.63,14.64,36153.0,14.64,14.65,14.63,14.64,36153.0
2018-07-25 12:55:00,14.63,14.64,14.63,14.64,17920.0,14.63,14.64,14.63,14.64,17920.0
2018-07-25 13:00:00,14.63,14.64,14.63,14.64,30299.0,14.63,14.64,14.63,14.64,30299.0
2018-07-25 13:05:00,14.64,14.65,14.63,14.64,69599.0,14.64,14.65,14.63,14.64,69599.0
2018-07-25 13:10:00,14.63,14.64,14.62,14.63,48098.0,14.63,14.64,14.62,14.63,48098.0
2018-07-25 13:15:00,14.63,14.64,14.63,14.63,50353.0,14.63,14.64,14.63,14.63,50353.0
2018-07-25 13:20:00,14.64,14.66,14.63,14.65,28178.0,14.64,14.66,14.63,14.65,28178.0
2018-07-25 13:25:00,14.66,14.66,14.65,14.66,42634.0,14.66,14.66,14.65,14.66,42634.0
2018-07-25 13:30:00,14.66,14.67,14.65,14.66,82649.0,14.66,14.67,14.65,14.66,82649.0
2018-07-25 13:35:00,14.66,14.66,14.65,14.65,49282.0,14.66,14.66,14.65,14.65,49282.0
2018-07-25 13:40:00,14.65,14.68,14.65,14.68,109776.0,14.65,14.68,14.65,14.68,109776.0
2018-07-25 13:45:00,14.68,14.68,14.66,14.66,90514.0,14.68,14.68,14.66,14.66,90514.0
2018-07-25 13:50:00,14.66,14.67,14.66,14.67,12720.0,14.66,14.67,14.66,14.67,12720.0
2018-07-25 13:55:00,14.66,14.67,14.66,14.67,39193.0,14.66,14.67,14.66,14.67,39193.0
2018-07-25 14:00:00,14.67,14.68,14.67,14.68,70057.0,14.67,14.68,14.67,14.68,70057.0
2018-07-25 14:05:00,14.68,14.69,14.67,14.68,87781.0,14.68,14.69,14.67,14.68,87781.0
2018-07-25 14:10:00,14.68,14.68,14.67,14.67,31393.0,14.68,14.68,14.67,14.67,31393.0
2018-07-25 14:15:00,14.67,14.68,14.67,14.67,29700.0,14.67,14.68,14.67,14.67,29700.0
2018-07-25 14:20:00,14.67,14.68,14.67,14.67,30350.0,14.67,14.68,14.67,14.67,30350.0
2018-07-25 14:25:00,14.67,14.68,14.66,14.67,77637.0,14.67,14.68,14.66,14.67,77637.0
2018-07-25 14:30:00,14.66,14.68,14.66,14.68,99194.0,14.66,14.68,14.66,14.68,99194.0
2018-07-25 14:35:00,14.68,14.68,14.67,14.67,48203.0,14.68,14.68,14.67,14.67,48203.0
2018-07-25 14:40:00,14.68,14.68,14.67,14.68,57481.0,14.68,14.68,14.67,14.68,57481.0
2018-07-25 14:45:00,14.67,14.68,14.67,14.67,67446.0,14.67,14.68,14.67,14.67,67446.0
2018-07-25 14:50:00,14.67,14.68,14.66,14.66,87339.0,14.67,14.68,14.66,14.66,87339.0
2018-07-25 14:55:00,14.67,14.67,14.66,14.67,43200.0,14.67,14.67,14.66,14.67,43200.0
2018-07-25 15:00:00,14.66,14.68,14.66,14.67,60091.0,14.66,14.68,14.66,14.67,60091.0
2018-07-25 15:05:00,14.67,14.68,14.66,14.67,43821.0,14.67,14.68,14.66,14.67,43821.0
2018-07-25 15:10:00,14.66,14.67,14.66,14.66,48115.0,14.66,14.67,14.66,14.66,48115.0
2018-07-25 15:15:00,14.66,14.67,14.66,14.66,55524.0,14.66,14.67,14.66,14.66,55524.0
2018-07-25 15:20:00,14.66,14.67,14.66,14.67,56406.0,14.66,14.67,14.66,14.67,56406.0
2018-07-25 15:25:00,14.67,14.68,14.66,14.67,49186.0,14.67,14.68,14.66,14.67,49186.0
2018-07-25 15:30:00,14.67,14.68,14.66,14.66,105336.0,14.67,14.68,14.66,14.66,105336.0
2018-07-25 15:35:00,14.67,14.69,14.65,14.69,302110.0,14.67,14.69,14.65,14.69,302110.0
2018-07-25 15:40:00,14.69,14.7,14.68,14.68,217352.0,14.69,14.7,14.68,14.68,217352.0
2018-07-25 15:45:00,14.69,14.7,14.67,14.67,307265.0,14.69,14.7,14.67,14.67,307265.0
2018-07-25 15:50:00,14.67,14.7,14.66,14.7,520759.0,14.67,14.7,14.66,14.7,520759.0
2018-07-25 15:55:00,14.7,14.7,14.68,14.69,372606.0,14.7,14.7,14.68,14.69,372606.0
2018-07-26 09:30:00,14.57,14.6,14.56,14.6,155565.0,14.57,14.6,14.56,14.6,155565.0
2018-07-26 09:35:00,14.61,14.62,14.6,14.62,62247.0,14.61,14.62,14.6,14.62,62247.0
2018-07-26 09:40:00,14.62,14.65,14.61,14.62,385076.0,14.62,14.65,14.61,14.62,385076.0
2018-07-26 09:45:00,14.62,14.63,14.61,14.62,77618.0,14.62,14.63,14.61,14.62,77618.0
2018-07-26 09:50:00,14.62,14.63,14.6,14.61,158623.0,14.62,14.63,14.6,14.61,158623.0
2018-07-26 09:55:00,14.61,14.62,14.59,14.6,144221.0,14.61,14.62,14.59,14.6,144221.0
2018-07-26 10:00:00,14.6,14.61,14.57,14.58,237873.0,14.6,14.61,14.57,14.58,237873.0
2018-07-26 10:05:00,14.58,14.6,14.56,14.57,112161.0,14.58,14.6,14.56,14.57,112161.0
2018-07-26 10:10:00,14.57,14.59,14.56,14.58,126464.0,14.57,14.59,14.56,14.58,126464.0
2018-07-26 10:15:00,14.57,14.58,14.56,14.58,96289.0,14.57,14.58,14.56,14.58,96289.0
2018-07-26 10:20:00,14.57,14.57,14.52,14.53,781333.0,14.57,14.57,14.52,14.53,781333.0
2018-07-26 10:25:00,14.53,14.55,14.53,14.54,72415.0,14.53,14.55,14.53,14.54,72415.0
2018-07-26 10:30:00,14.53,14.56,14.53,14.54,105227.0,14.53,14.56,14.53,14.54,105227.0
2018-07-26 10:35:00,14.54,14.56,14.54,14.55,14200.0,14.54,14.56,14.54,14.55,14200.0
2018-07-26 10:40:00,14.55,14.57,14.55,14.57,68726.0,14.55,14.57,14.55,14.57,68726.0
2018-07-26 10:45:00,14.57,14.57,14.55,14.56,40885.0,14.57,14.57,14.55,14.56,40885.0
2018-07-26 10:50:00,14.56,14.56,14.55,14.56,88256.0,14.56,14.56,14.55,14.56,88256.0
2018-07-26 10:55:00,14.56,14.56,14.54,14.55,27180.0,14.56,14.56,14.54,14.55,27180.0
2018-07-26 11:00:00,14.55,14.55,14.54,14.54,48739.0,14.55,14.55,14.54,14.54,48739.0
2018-07-26 11:05:00,14.55,14.56,14.55,14.56,35350.0,14.55,14.56,14.55,14.56,35350.0
2018-07-26 11:10:00,14.56,14.56,14.55,14.56,7600.0,14.56,14.56,14.55,14.56,7600.0
2018-07-26 11:15:00,14.55,14.56,14.55,14.55,19867.0,14.55,14.56,14.55,14.55,19867.0
2018-07-26 11:20:00,14.55,14.56,14.55,14.55,35941.0,14.55,14.56,14.55,14.55,35941.0
2018-07-26 11:25:00,14.56,14.57,14.55,14.57,37184.0,14.56,14.57,14.55,14.57,37184.0
2018-07-26 11:30:00,14.57,14.57,14.56,14.57,37293.0,14.57,14.57,14.56,14.57,37293.0
2018-07-26 11:35:00,14.57,14.58,14.56,14.57,100942.0,14.57,14.58,14.56,14.57,100942.0
2018-07-26 11:40:00,14.57,14.58,14.56,14.57,98694.0,14.57,14.58,14.56,14.57,98694.0
2018-07-26 11:45:00,14.58,14.58,14.55,14.56,57492.0,14.58,14.58,14.55,14.56,57492.0
2018-07-26 11:50:00,14.56,14.56,14.55,14.55,58635.0,14.56,14.56,14.55,14.55,58635.0
2018-07-26 11:55:00,14.56,14.56,14.55,14.55,11747.0,14.56,14.56,14.55,14.55,11747.0
2018-07-26 12:00:00,14.55,14.56,14.54,14.54,47050.0,14.55,14.56,14.54,14.54,47050.0
2018-07-26 12:05:00,14.54,14.55,14.54,14.54,11163.0,14.54,14.55,14.54,14.54,11163.0
2018-07-26 12:10:00,14.54,14.55,14.54,14.54,13457.0,14.54,14.55,14.54,14.54,13457.0
2018-07-26 12:15:00,14.54,14.55,14.54,14.54,24775.0,14.54,14.55,14.54,14.54,24775.0
2018-07-26 12:20:00,14.54,14.55,14.54,14.54,13758.0,14.54,14.55,14.54,14.54,13758.0
2018-07-26 12:25:00,14.54,14.56,14.54,14.55,60304.0,14.54,14.56,14.54,14.55,60304.0
2018-07-26 12:30:00,14.56,14.56,14.55,14.56,43558.0,14.56,14.56,14.55,14.56,43558.0
2018-07-26 12:35:00,14.56,14.56,14.55,14.55,4330.0,14.56,14.56,14.55,14.55,4330.0
2018-07-26 12:40:00,14.55,14.56,14.54,14.55,27315.0,14.55,14.56,14.54,14.55,27315.0
2018-07-26 12:45:00,14.55,14.56,14.55,14.55,54966.0,14.55,14.56,14.55,14.55,54966.0
2018-07-26 12:50:00,14.55,14.56,14.55,14.55,8100.0,14.55,14.56,14.55,14.55,8100.0
2018-07-26 12:55:00,14.56,14.57,14.55,14.56,45183.0,14.56,14.57,14.55,14.56,45183.0
2018-07-26 13:00:00,14.56,14.57,14.55,14.56,34202.0,14.56,14.57,14.55,14.56,34202.0
2018-07-26 13:05:00,14.56,14.56,14.55,14.55,4715.0,14.56,14.56,14.55,14.55,4715.0
2018-07-26 13:10:00,14.56,14.56,14.55,14.56,7824.0,14.56,14.56,14.55,14.56,7824.0
2018-07-26 13:15:00,14.55,14.56,14.55,14.55,19622.0,14.55,14.56,14.55,14.55,19622.0
2018-07-26 13:20:00,14.55,14.57,14.55,14.56,84337.0,14.55,14.57,14.55,14.56,84337.0
2018-07-26 13:25:00,14.56,14.57,14.56,14.57,25513.0,14.56,14.57,14.56,14.57,25513.0
2018-07-26 13:30:00,14.56,14.56,14.55,14.56,16645.0,14.56,14.56,14.55,14.56,16645.0
2018-07-26 13:35:00,14.56,14.57,14.54,14.54,60796.0,14.56,14.57,14.54,14.54,60796.0
2018-07-26 13:40:00,14.54,14.55,14.54,14.55,3667.0,14.54,14.55,14.54,14.55,3667.0
2018-07-26 13:45:00,14.54,14.55,14.54,14.54,26386.0,14.54,14.55,14.54,14.54,26386.0
2018-07-26 13:50:00,14.54,14.55,14.54,14.54,38543.0,14.54,14.55,14.54,14.54,38543.0
2018-07-26 13:55:00,14.54,14.55,14.53,14.53,110986.0,14.54,14.55,14.53,14.53,110986.0
2018-07-26 14:00:00,14.54,14.54,14.53,14.53,5050.0,14.54,14.54,14.53,14.53,5050.0
2018-07-26 14:05:00,14.53,14.53,14.52,14.53,21472.0,14.53,14.53,14.52,14.53,21472.0
2018-07-26 14:10:00,14.52,14.53,14.49,14.5,898225.0,14.52,14.53,14.49,14.5,898225.0
2018-07-26 14:15:00,14.5,14.51,14.49,14.5,280197.0,14.5,14.51,14.49,14.5,280197.0
2018-07-26 14:20:00,14.51,14.51,14.48,14.49,268289.0,14.51,14.51,14.48,14.49,268289.0
2018-07-26 14:25:00,14.49,14.5,14.48,14.5,247291.0,14.49,14.5,14.48,14.5,247291.0
2018-07-26 14:30:00,14.49,14.51,14.49,14.51,92567.0,14.49,14.51,14.49,14.51,92567.0
2018-07-26 14:35:00,14.51,14.51,14.49,14.5,70650.0,14.51,14.51,14.49,14.5,70650.0
2018-07-26 14:40:00,14.5,14.51,14.49,14.51,143378.0,14.5,14.51,14.49,14.51,143378.0
2018-07-26 14:45:00,14.5,14.51,14.49,14.5,124165.0,14.5,14.51,14.49,14.5,124165.0
2018-07-26 14:50:00,14.5,14.5,14.49,14.5,28824.0,14.5,14.5,14.49,14.5,28824.0
2018-07-26 14:55:00,14.5,14.52,14.49,14.51,282783.0,14.5,14.52,14.49,14.51,282783.0
2018-07-26 15:00:00,14.51,14.52,14.5,14.51,88410.0,14.51,14.52,14.5,14.51,88410.0
2018-07-26 15:05:00,14.51,14.51,14.5,14.5,18226.0,14.51,14.51,14.5,14.5,18226.0
2018-07-26 15:10:00,14.51,14.51,14.5,14.51,46017.0,14.51,14.51,14.5,14.51,46017.0
2018-07-26 15:15:00,14.51,14.51,14.5,14.5,25180.0,14.51,14.51,14.5,14.5,25180.0
2018-07-26 15:20:00,14.5,14.51,14.49,14.5,80902.0,14.5,14.51,14.49,14.5,80902.0
2018-07-26 15:25:00,14.5,14.5,14.49,14.5,19170.0,14.5,14.5,14.49,14.5,19170.0
2018-07-26 15:30:00,14.5,14.51,14.49,14.5,76491.0,14.5,14.51,14.49,14.5,76491.0
2018-07-26 15:35:00,14.5,14.51,14.5,14.5,78419.0,14.5,14.51,14.5,14.5,78419.0
2018-07-26 15:40:00,14.5,14.51,14.48,14.49,103387.0,14.5,14.51,14.48,14.49,103387.0
2018-07-26 15:45:00,14.49,14.49,14.48,14.49,56850.0,14.49,14.49,14.48,14.49,56850.0
2018-07-26 15:50:00,14.49,14.49,14.48,14.49,112826.0,14.49,14.49,14.48,14.49,112826.0
2018-07-26 15:55:00,14.49,14.5,14.48,14.5,298557.0,14.49,14.5,14.48,14.5,298557.0
2018-07-27 09:30:00,14.56,14.57,14.55,14.56,99276.0,14.56,14.57,14.55,14.56,99276.0
2018-07-27 09:35:00,14.56,14.57,14.55,14.57,51963.0,14.56,14.57,14.55,14.57,51963.0
2018-07-27 09:40:00,14.56,14.57,14.54,14.55,64770.0,14.56,14.57,14.54,14.55,64770.0
2018-07-27 09:45:00,14.55,14.57,14.55,14.56,59710.0,14.55,14.57,14.55,14.56,59710.0
2018-07-27 09:50:00,14.57,14.59,14.56,14.58,211061.0,14.57,14.59,14.56,14.58,211061.0
2018-07-27 09:55:00,14.59,14.59,14.57,14.59,89531.0,14.59,14.59,14.57,14.59,89531.0
2018-07-27 10:00:00,14.59,14.6,14.57,14.6,84889.0,14.59,14.6,14.57,14.6,84889.0
2018-07-27 10:05:00,14.6,14.62,14.59,14.61,680678.0,14.6,14.62,14.59,14.61,680678.0
2018-07-27 10:10:00,14.61,14.61,14.59,14.61,123168.0,14.61,14.61,14.59,14.61,123168.0
2018-07-27 10:15:00,14.61,14.61,14.6,14.61,76499.0,14.61,14.61,14.6,14.61,76499.0
2018-07-27 10:20:00,14.61,14.62,14.6,14.61,221251.0,14.61,14.62,14.6,14.61,221251.0
2018-07-27 10:25:00,14.61,14.62,14.6,14.61,168720.0,14.61,14.62,14.6,14.61,168720.0
2018-07-27 10:30:00,14.61,14.61,14.59,14.59,167989.0,14.61,14.61,14.59,14.59,167989.0
2018-07-27 10:35:00,14.6,14.61,14.59,14.59,221518.0,14.6,14.61,14.59,14.59,221518.0
2018-07-27 10:40:00,14.59,14.6,14.59,14.6,64178.0,14.59,14.6,14.59,14.6,64178.0
2018-07-27 10:45:00,14.6,14.61,14.58,14.58,153288.0,14.6,14.61,14.58,14.58,153288.0
2018-07-27 10:50:00,14.58,14.6,14.58,14.6,122866.0,14.58,14.6,14.58,14.6,122866.0
2018-07-27 10:55:00,14.6,14.6,14.58,14.59,62725.0,14.6,14.6,14.58,14.59,62725.0
2018-07-27 11:00:00,14.59,14.59,14.58,14.59,36846.0,14.59,14.59,14.58,14.59,36846.0
2018-07-27 11:05:00,14.59,14.59,14.58,14.58,101420.0,14.59,14.59,14.58,14.58,101420.0
2018-07-27 11:10:00,14.58,14.58,14.57,14.57,15310.0,14.58,14.58,14.57,14.57,15310.0
2018-07-27 11:15:00,14.58,14.58,14.57,14.57,7646.0,14.58,14.58,14.57,14.57,7646.0
2018-07-27 11:20:00,14.58,14.59,14.57,14.58,71383.0,14.58,14.59,14.57,14.58,71383.0
2018-07-27 11:25:00,14.58,14.59,14.58,14.58,11462.0,14.58,14.59,14.58,14.58,11462.0
2018-07-27 11:30:00,14.58,14.6,14.58,14.6,15093.0,14.58,14.6,14.58,14.6,15093.0
2018-07-27 11:35:00,14.59,14.6,14.59,14.6,15657.0,14.59,14.6,14.59,14.6,15657.0
2018-07-27 11:40:00,14.59,14.6,14.59,14.6,54151.0,14.59,14.6,14.59,14.6,54151.0
2018-07-27 11:45:00,14.6,14.6,14.59,14.6,32566.0,14.6,14.6,14.59,14.6,32566.0
2018-07-27 11:50:00,14.6,14.62,14.59,14.61,72584.0,14.6,14.62,14.59,14.61,72584.0
2018-07-27 11:55:00,14.61,14.62,14.6,14.62,105108.0,14.61,14.62,14.6,14.62,105108.0
2018-07-27 12:00:00,14.61,14.62,14.6,14.61,30396.0,14.61,14.62,14.6,14.61,30396.0
2018-07-27 12:05:00,14.6,14.61,14.59,14.6,92697.0,14.6,14.61,14.59,14.6,92697.0
2018-07-27 12:10:00,14.6,14.6,14.58,14.59,55450.0,14.6,14.6,14.58,14.59,55450.0
2018-07-27 12:15:00,14.59,14.59,14.58,14.59,22832.0,14.59,14.59,14.58,14.59,22832.0
2018-07-27 12:20:00,14.59,14.59,14.58,14.59,10512.0,14.59,14.59,14.58,14.59,10512.0
2018-07-27 12:25:00,14.59,14.59,14.58,14.59,8840.0,14.59,14.59,14.58,14.59,8840.0
2018-07-27 12:30:00,14.58,14.59,14.58,14.58,13377.0,14.58,14.59,14.58,14.58,13377.0
2018-07-27 12:35:00,14.58,14.59,14.58,14.58,12780.0,14.58,14.59,14.58,14.58,12780.0
2018-07-27 12:40:00,14.59,14.59,14.58,14.59,31962.0,14.59,14.59,14.58,14.59,31962.0
2018-07-27 12:45:00,14.59,14.59,14.58,14.59,27950.0,14.59,14.59,14.58,14.59,27950.0
2018-07-27 12:50:00,14.59,14.59,14.58,14.58,59640.0,14.59,14.59,14.58,14.58,59640.0
2018-07-27 12:55:00,14.59,14.59,14.57,14.58,55660.0,14.59,14.59,14.57,14.58,55660.0
2018-07-27 13:00:00,14.57,14.58,14.55,14.56,26411.0,14.57,14.58,14.55,14.56,26411.0
2018-07-27 13:05:00,14.55,14.57,14.55,14.57,25962.0,14.55,14.57,14.55,14.57,25962.0
2018-07-27 13:10:00,14.57,14.57,14.56,14.57,5343.0,14.57,14.57,14.56,14.57,5343.0
2018-07-27 13:15:00,14.56,14.57,14.56,14.57,16731.0,14.56,14.57,14.56,14.57,16731.0
2018-07-27 13:20:00,14.57,14.57,14.54,14.56,69227.0,14.57,14.57,14.54,14.56,69227.0
2018-07-27 13:25:00,14.56,14.56,14.55,14.56,83391.0,14.56,14.56,14.55,14.56,83391.0
2018-07-27 13:30:00,14.56,14.57,14.55,14.55,45240.0,14.56,14.57,14.55,14.55,45240.0
2018-07-27 13:35:00,14.56,14.56,14.55,14.56,24149.0,14.56,14.56,14.55,14.56,24149.0
2018-07-27 13:40:00,14.56,14.57,14.56,14.56,29693.0,14.56,14.57,14.56,14.56,29693.0
2018-07-27 13:45:00,14.56,14.57,14.56,14.57,4010.0,14.56,14.57,14.56,14.57,4010.0
2018-07-27 13:50:00,14.57,14.57,14.56,14.56,7157.0,14.57,14.57,14.56,14.56,7157.0
2018-07-27 13:55:00,14.57,14.58,14.57,14.58,63949.0,14.57,14.58,14.57,14.58,63949.0
2018-07-27 14:00:00,14.58,14.58,14.57,14.58,29604.0,14.58,14.58,14.57,14.58,29604.0
2018-07-27 14:05:00,14.57,14.58,14.57,14.58,73362.0,14.57,14.58,14.57,14.58,73362.0
2018-07-27 14:10:00,14.58,14.58,14.57,14.58,63806.0,14.58,14.58,14.57,14.58,63806.0
2018-07-27 14:15:00,14.58,14.58,14.56,14.57,52554.0,14.58,14.58,14.56,14.57,52554.0
2018-07-27 14:20:00,14.57,14.57,14.56,14.57,23317.0,14.57,14.57,14.56,14.57,23317.0
2018-07-27 14:25:00,14.57,14.57,14.56,14.57,12630.0,14.57,14.57,14.56,14.57,12630.0
2018-07-27 14:30:00,14.57,14.57,14.56,14.57,15241.0,14.57,14.57,14.56,14.57,15241.0
2018-07-27 14:35:00,14.56,14.57,14.56,14.57,6579.0,14.56,14.57,14.56,14.57,6579.0
2018-07-27 14:40:00,14.57,14.57,14.56,14.57,6086.0,14.57,14.57,14.56,14.57,6086.0
2018-07-27 14:45:00,14.57,14.57,14.56,14.56,40372.0,14.57,14.57,14.56,14.56,40372.0
2018-07-27 14:50:00,14.56,14.56,14.55,14.56,5631.0,14.56,14.56,14.55,14.56,5631.0
2018-07-27 14:55:00,14.56,14.56,14.55,14.56,17945.0,14.56,14.56,14.55,14.56,17945.0
2018-07-27 15:00:00,14.56,14.56,14.55,14.56,44900.0,14.56,14.56,14.55,14.56,44900.0
2018-07-27 15:05:00,14.55,14.56,14.55,14.56,40522.0,14.55,14.56,14.55,14.56,40522.0
2018-07-27 15:10:00,14.56,14.56,14.55,14.56,34068.0,14.56,14.56,14.55,14.56,34068.0
2018-07-27 15:15:00,14.56,14.56,14.55,14.55,15735.0,14.56,14.56,14.55,14.55,15735.0
2018-07-27 15:20:00,14.56,14.56,14.55,14.56,15059.0,14.56,14.56,14.55,14.56,15059.0
2018-07-27 15:25:00,14.56,14.56,14.55,14.56,32136.0,14.56,14.56,14.55,14.56,32136.0
2018-07-27 15:30:00,14.55,14.56,14.55,14.56,77268.0,14.55,14.56,14.55,14.56,77268.0
2018-07-27 15:35:00,14.56,14.56,14.55,14.55,69639.0,14.56,14.56,14.55,14.55,69639.0
2018-07-27 15:40:00,14.55,14.56,14.55,14.56,320310.0,14.55,14.56,14.55,14.56,320310.0
2018-07-27 15:45:00,14.55,14.56,14.55,14.55,278351.0,14.55,14.56,14.55,14.55,278351.0
2018-07-27 15:50:00,14.55,14.56,14.55,14.56,24326.0,14.55,14.56,14.55,14.56,24326.0
2018-07-27 15:55:00,14.56,14.58,14.56,14.58,357196.0,14.56,14.58,14.56,14.58,357196.0
2018-07-30 09:30:00,14.56,14.57,14.56,14.57,170437.0,14.56,14.57,14.56,14.57,170437.0
2018-07-30 09:35:00,14.56,14.58,14.56,14.58,26964.0,14.56,14.58,14.56,14.58,26964.0
2018-07-30 09:40:00,14.57,14.58,14.57,14.57,25091.0,14.57,14.58,14.57,14.57,25091.0
2018-07-30 09:45:00,14.58,14.59,14.57,14.58,120466.0,14.58,14.59,14.57,14.58,120466.0
2018-07-30 09:50:00,14.58,14.59,14.58,14.58,12724.0,14.58,14.59,14.58,14.58,12724.0
2018-07-30 09:55:00,14.59,14.59,14.58,14.58,26994.0,14.59,14.59,14.58,14.58,26994.0
2018-07-30 10:00:00,14.58,14.59,14.56,14.57,68643.0,14.58,14.59,14.56,14.57,68643.0
2018-07-30 10:05:00,14.57,14.58,14.55,14.55,62824.0,14.57,14.58,14.55,14.55,62824.0
2018-07-30 10:10:00,14.56,14.57,14.55,14.57,65283.0,14.56,14.57,14.55,14.57,65283.0
2018-07-30 10:15:00,14.57,14.58,14.56,14.58,47155.0,14.57,14.58,14.56,14.58,47155.0
2018-07-30 10:20:00,14.57,14.59,14.57,14.59,94220.0,14.57,14.59,14.57,14.59,94220.0
2018-07-30 10:25:00,14.58,14.6,14.58,14.59,138863.0,14.58,14.6,14.58,14.59,138863.0
2018-07-30 10:30:00,14.59,14.61,14.59,14.6,94043.0,14.59,14.61,14.59,14.6,94043.0
2018-07-30 10:35:00,14.59,14.6,14.59,14.59,37841.0,14.59,14.6,14.59,14.59,37841.0
2018-07-30 10:40:00,14.59,14.6,14.59,14.6,9000.0,14.59,14.6,14.59,14.6,9000.0
2018-07-30 10:45:00,14.6,14.61,14.59,14.61,122641.0,14.6,14.61,14.59,14.61,122641.0
2018-07-30 10:50:00,14.6,14.61,14.59,14.6,117108.0,14.6,14.61,14.59,14.6,117108.0
2018-07-30 10:55:00,14.6,14.6,14.59,14.6,29464.0,14.6,14.6,14.59,14.6,29464.0
2018-07-30 11:00:00,14.6,14.6,14.58,14.59,100150.0,14.6,14.6,14.58,14.59,100150.0
2018-07-30 11:05:00,14.58,14.6,14.58,14.59,31355.0,14.58,14.6,14.58,14.59,31355.0
2018-07-30 11:10:00,14.59,14.6,14.59,14.59,36434.0,14.59,14.6,14.59,14.59,36434.0
2018-07-30 11:15:00,14.6,14.6,14.59,14.6,23993.0,14.6,14.6,14.59,14.6,23993.0
2018-07-30 11:20:00,14.6,14.6,14.58,14.59,46775.0,14.6,14.6,14.58,14.59,46775.0
2018-07-30 11:25:00,14.59,14.59,14.58,14.59,16020.0,14.59,14.59,14.58,14.59,16020.0
2018-07-30 11:30:00,14.59,14.6,14.58,14.6,26320.0,14.59,14.6,14.58,14.6,26320.0
2018-07-30 11:35:00,14.6,14.6,14.58,14.58,31539.0,14.6,14.6,14.58,14.58,31539.0
2018-07-30 11:40:00,14.59,14.59,14.58,14.58,65600.0,14.59,14.59,14.58,14.58,65600.0
2018-07-30 11:45:00,14.59,14.59,14.58,14.59,23405.0,14.59,14.59,14.58,14.59,23405.0
2018-07-30 11:50:00,14.59,14.59,14.58,14.59,7810.0,14.59,14.59,14.58,14.59,7810.0
2018-07-30 11:55:00,14.59,14.59,14.58,14.59,13980.0,14.59,14.59,14.58,14.59,13980.0
2018-07-30 12:00:00,14.58,14.59,14.58,14.59,14018.0,14.58,14.59,14.58,14.59,14018.0
2018-07-30 12:05:00,14.59,14.59,14.58,14.58,37566.0,14.59,14.59,14.58,14.58,37566.0
2018-07-30 12:10:00,14.58,14.59,14.58,14.59,14390.0,14.58,14.59,14.58,14.59,14390.0
2018-07-30 12:15:00,14.59,14.59,14.58,14.59,20303.0,14.59,14.59,14.58,14.59,20303.0
2018-07-30 12:20:00,14.59,14.59,14.58,14.59,41310.0,14.59,14.59,14.58,14.59,41310.0
2018-07-30 12:25:00,14.59,14.59,14.58,14.59,7910.0,14.59,14.59,14.58,14.59,7910.0
2018-07-30 12:30:00,14.58,14.59,14.58,14.59,36703.0,14.58,14.59,14.58,14.59,36703.0
2018-07-30 12:35:00,14.59,14.59,14.58,14.59,12920.0,14.59,14.59,14.58,14.59,12920.0
2018-07-30 12:40:00,14.59,14.61,14.59,14.6,149041.0,14.59,14.61,14.59,14.6,149041.0
2018-07-30 12:45:00,14.6,14.61,14.6,14.61,13376.0,14.6,14.61,14.6,14.61,13376.0
2018-07-30 12:50:00,14.61,14.62,14.6,14.62,75395.0,14.61,14.62,14.6,14.62,75395.0
2018-07-30 12:55:00,14.62,14.63,14.61,14.62,40441.0,14.62,14.63,14.61,14.62,40441.0
2018-07-30 13:00:00,14.62,14.62,14.61,14.61,7784.0,14.62,14.62,14.61,14.61,7784.0
2018-07-30 13:05:00,14.61,14.62,14.6,14.61,142046.0,14.61,14.62,14.6,14.61,142046.0
2018-07-30 13:10:00,14.61,14.61,14.6,14.61,42737.0,14.61,14.61,14.6,14.61,42737.0
2018-07-30 13:15:00,14.61,14.61,14.59,14.6,139686.0,14.61,14.61,14.59,14.6,139686.0
2018-07-30 13:20:00,14.6,14.6,14.59,14.59,38344.0,14.6,14.6,14.59,14.59,38344.0
2018-07-30 13:25:00,14.59,14.6,14.58,14.59,22927.0,14.59,14.6,14.58,14.59,22927.0
2018-07-30 13:30:00,14.58,14.6,14.58,14.59,41868.0,14.58,14.6,14.58,14.59,41868.0
2018-07-30 13:35:00,14.6,14.6,14.59,14.6,62503.0,14.6,14.6,14.59,14.6,62503.0
2018-07-30 13:40:00,14.59,14.6,14.59,14.59,11446.0,14.59,14.6,14.59,14.59,11446.0
2018-07-30 13:45:00,14.59,14.6,14.59,14.59,85590.0,14.59,14.6,14.59,14.59,85590.0
2018-07-30 13:50:00,14.59,14.6,14.59,14.59,10375.0,14.59,14.6,14.59,14.59,10375.0
2018-07-30 13:55:00,14.59,14.6,14.58,14.58,55094.0,14.59,14.6,14.58,14.58,55094.0
2018-07-30 14:00:00,14.59,14.59,14.58,14.59,17649.0,14.59,14.59,14.58,14.59,17649.0
2018-07-30 14:05:00,14.59,14.59,14.58,14.59,9500.0,14.59,14.59,14.58,14.59,9500.0
2018-07-30 14:10:00,14.59,14.59,14.58,14.59,12320.0,14.59,14.59,14.58,14.59,12320.0
2018-07-30 14:15:00,14.59,14.6,14.58,14.6,58471.0,14.59,14.6,14.58,14.6,58471.0
2018-07-30 14:20:00,14.6,14.6,14.59,14.59,11044.0,14.6,14.6,14.59,14.59,11044.0
2018-07-30 14:25:00,14.59,14.6,14.59,14.59,76758.0,14.59,14.6,14.59,14.59,76758.0
2018-07-30 14:30:00,14.59,14.6,14.59,14.6,13867.0,14.59,14.6,14.59,14.6,13867.0
2018-07-30 14:35:00,14.6,14.6,14.59,14.59,8950.0,14.6,14.6,14.59,14.59,8950.0
2018-07-30 14:40:00,14.59,14.6,14.59,14.59,11183.0,14.59,14.6,14.59,14.59,11183.0
2018-07-30 14:45:00,14.59,14.6,14.59,14.59,10061.0,14.59,14.6,14.59,14.59,10061.0
2018-07-30 14:50:00,14.59,14.6,14.59,14.59,9305.0,14.59,14.6,14.59,14.59,9305.0
2018-07-30 14:55:00,14.59,14.6,14.58,14.59,60927.0,14.59,14.6,14.58,14.59,60927.0
2018-07-30 15:00:00,14.59,14.6,14.58,14.59,34483.0,14.59,14.6,14.58,14.59,34483.0
2018-07-30 15:05:00,14.59,14.6,14.58,14.58,112298.0,14.59,14.6,14.58,14.58,112298.0
2018-07-30 15:10:00,14.58,14.59,14.57,14.57,39177.0,14.58,14.59,14.57,14.57,39177.0
2018-07-30 15:15:00,14.58,14.58,14.57,14.57,6575.0,14.58,14.58,14.57,14.57,6575.0
2018-07-30 15:20:00,14.58,14.58,14.57,14.57,8920.0,14.58,14.58,14.57,14.57,8920.0
2018-07-30 15:25:00,14.58,14.58,14.57,14.58,19749.0,14.58,14.58,14.57,14.58,19749.0
2018-07-30 15:30:00,14.57,14.58,14.57,14.58,19728.0,14.57,14.58,14.57,14.58,19728.0
2018-07-30 15:35:00,14.58,14.58,14.57,14.57,8298.0,14.58,14.58,14.57,14.57,8298.0
2018-07-30 15:40:00,14.58,14.58,14.57,14.57,39760.0,14.58,14.58,14.57,14.57,39760.0
2018-07-30 15:45:00,14.58,14.58,14.57,14.58,14750.0,14.58,14.58,14.57,14.58,14750.0
2018-07-30 15:50:00,14.58,14.58,14.57,14.58,25913.0,14.58,14.58,14.57,14.58,25913.0
2018-07-30 15:55:00,14.58,14.58,14.57,14.58,134311.0,14.58,14.58,14.57,14.58,134311.0
2018-07-31 09:30:00,14.58,14.64,14.57,14.63,1253030.0,14.58,14.64,14.57,14.63,1253030.0
2018-07-31 09:35:00,14.62,14.64,14.61,14.62,281072.0,14.62,14.64,14.61,14.62,281072.0
2018-07-31 09:40:00,14.63,14.64,14.61,14.61,147662.0,14.63,14.64,14.61,14.61,147662.0
2018-07-31 09:45:00,14.61,14.63,14.61,14.61,117738.0,14.61,14.63,14.61,14.61,117738.0
2018-07-31 09:50:00,14.62,14.62,14.6,14.62,165463.0,14.62,14.62,14.6,14.62,165463.0
2018-07-31 09:55:00,14.61,14.62,14.59,14.6,87345.0,14.61,14.62,14.59,14.6,87345.0
2018-07-31 10:00:00,14.6,14.61,14.58,14.61,67349.0,14.6,14.61,14.58,14.61,67349.0
2018-07-31 10:05:00,14.61,14.63,14.6,14.63,119580.0,14.61,14.63,14.6,14.63,119580.0
2018-07-31 10:10:00,14.63,14.64,14.62,14.63,161117.0,14.63,14.64,14.62,14.63,161117.0
2018-07-31 10:15:00,14.63,14.63,14.62,14.62,30090.0,14.63,14.63,14.62,14.62,30090.0
2018-07-31 10:20:00,14.62,14.63,14.59,14.59,65700.0,14.62,14.63,14.59,14.59,65700.0
2018-07-31 10:25:00,14.59,14.6,14.59,14.6,71053.0,14.59,14.6,14.59,14.6,71053.0
2018-07-31 10:30:00,14.6,14.6,14.59,14.6,65236.0,14.6,14.6,14.59,14.6,65236.0
2018-07-31 10:35:00,14.59,14.6,14.58,14.58,89440.0,14.59,14.6,14.58,14.58,89440.0
2018-07-31 10:40:00,14.58,14.6,14.57,14.59,64994.0,14.58,14.6,14.57,14.59,64994.0
2018-07-31 10:45:00,14.58,14.6,14.58,14.58,29030.0,14.58,14.6,14.58,14.58,29030.0
2018-07-31 10:50:00,14.59,14.59,14.53,14.54,661441.0,14.59,14.59,14.53,14.54,661441.0
2018-07-31 10:55:00,14.54,14.59,14.54,14.59,166897.0,14.54,14.59,14.54,14.59,166897.0
2018-07-31 11:00:00,14.58,14.59,14.57,14.58,53431.0,14.58,14.59,14.57,14.58,53431.0
2018-07-31 11:05:00,14.58,14.59,14.57,14.59,44163.0,14.58,14.59,14.57,14.59,44163.0
2018-07-31 11:10:00,14.59,14.6,14.58,14.59,48490.0,14.59,14.6,14.58,14.59,48490.0
2018-07-31 11:15:00,14.59,14.59,14.58,14.59,43164.0,14.59,14.59,14.58,14.59,43164.0
2018-07-31 11:20:00,14.59,14.6,14.58,14.6,52766.0,14.59,14.6,14.58,14.6,52766.0
2018-07-31 11:25:00,14.6,14.62,14.6,14.62,20468.0,14.6,14.62,14.6,14.62,20468.0
2018-07-31 11:30:00,14.61,14.62,14.61,14.61,22487.0,14.61,14.62,14.61,14.61,22487.0
2018-07-31 11:35:00,14.62,14.63,14.61,14.63,16098.0,14.62,14.63,14.61,14.63,16098.0
2018-07-31 11:40:00,14.63,14.63,14.62,14.63,14795.0,14.63,14.63,14.62,14.63,14795.0
2018-07-31 11:45:00,14.63,14.65,14.63,14.65,66736.0,14.63,14.65,14.63,14.65,66736.0
2018-07-31 11:50:00,14.65,14.66,14.64,14.66,82185.0,14.65,14.66,14.64,14.66,82185.0
2018-07-31 11:55:00,14.65,14.66,14.64,14.65,80108.0,14.65,14.66,14.64,14.65,80108.0
2018-07-31 12:00:00,14.65,14.65,14.64,14.65,12884.0,14.65,14.65,14.64,14.65,12884.0
2018-07-31 12:05:00,14.64,14.65,14.64,14.65,6717.0,14.64,14.65,14.64,14.65,6717.0
2018-07-31 12:10:00,14.65,14.66,14.64,14.66,57365.0,14.65,14.66,14.64,14.66,57365.0
2018-07-31 12:15:00,14.65,14.66,14.63,14.64,46575.0,14.65,14.66,14.63,14.64,46575.0
2018-07-31 12:20:00,14.64,14.64,14.63,14.64,11917.0,14.64,14.64,14.63,14.64,11917.0
2018-07-31 12:25:00,14.64,14.65,14.63,14.64,44736.0,14.64,14.65,14.63,14.64,44736.0
2018-07-31 12:30:00,14.65,14.68,14.64,14.67,63437.0,14.65,14.68,14.64,14.67,63437.0
2018-07-31 12:35:00,14.68,14.69,14.67,14.67,244185.0,14.68,14.69,14.67,14.67,244185.0
2018-07-31 12:40:00,14.68,14.68,14.66,14.66,72912.0,14.68,14.68,14.66,14.66,72912.0
2018-07-31 12:45:00,14.66,14.67,14.65,14.66,34845.0,14.66,14.67,14.65,14.66,34845.0
2018-07-31 12:50:00,14.66,14.66,14.65,14.66,36021.0,14.66,14.66,14.65,14.66,36021.0
2018-07-31 12:55:00,14.65,14.66,14.64,14.65,75025.0,14.65,14.66,14.64,14.65,75025.0
2018-07-31 13:00:00,14.64,14.65,14.64,14.64,86820.0,14.64,14.65,14.64,14.64,86820.0
2018-07-31 13:05:00,14.64,14.64,14.62,14.62,128237.0,14.64,14.64,14.62,14.62,128237.0
2018-07-31 13:10:00,14.62,14.63,14.61,14.62,95804.0,14.62,14.63,14.61,14.62,95804.0
2018-07-31 13:15:00,14.62,14.62,14.61,14.62,10750.0,14.62,14.62,14.61,14.62,10750.0
2018-07-31 13:20:00,14.61,14.63,14.6,14.62,49255.0,14.61,14.63,14.6,14.62,49255.0
2018-07-31 13:25:00,14.63,14.64,14.62,14.63,29654.0,14.63,14.64,14.62,14.63,29654.0
2018-07-31 13:30:00,14.63,14.64,14.63,14.63,7900.0,14.63,14.64,14.63,14.63,7900.0
2018-07-31 13:35:00,14.63,14.63,14.62,14.63,17769.0,14.63,14.63,14.62,14.63,17769.0
2018-07-31 13:40:00,14.63,14.63,14.62,14.62,34643.0,14.63,14.63,14.62,14.62,34643.0
2018-07-31 13:45:00,14.62,14.63,14.62,14.63,5425.0,14.62,14.63,14.62,14.63,5425.0
2018-07-31 13:50:00,14.63,14.63,14.62,14.62,8430.0,14.63,14.63,14.62,14.62,8430.0
2018-07-31 13:55:00,14.63,14.63,14.62,14.63,14985.0,14.63,14.63,14.62,14.63,14985.0
2018-07-31 14:00:00,14.63,14.63,14.62,14.62,12160.0,14.63,14.63,14.62,14.62,12160.0
2018-07-31 14:05:00,14.62,14.63,14.62,14.62,46824.0,14.62,14.63,14.62,14.62,46824.0
2018-07-31 14:10:00,14.62,14.63,14.62,14.63,17642.0,14.62,14.63,14.62,14.63,17642.0
2018-07-31 14:15:00,14.62,14.63,14.62,14.63,40651.0,14.62,14.63,14.62,14.63,40651.0
2018-07-31 14:20:00,14.62,14.63,14.62,14.63,20556.0,14.62,14.63,14.62,14.63,20556.0
2018-07-31 14:25:00,14.63,14.63,14.62,14.63,62650.0,14.63,14.63,14.62,14.63,62650.0
2018-07-31 14:30:00,14.63,14.63,14.62,14.63,13150.0,14.63,14.63,14.62,14.63,13150.0
2018-07-31 14:35:00,14.63,14.63,14.62,14.63,23330.0,14.63,14.63,14.62,14.63,23330.0
2018-07-31 14:40:00,14.63,14.65,14.62,14.65,48597.0,14.63,14.65,14.62,14.65,48597.0
2018-07-31 14:45:00,14.65,14.65,14.64,14.65,35659.0,14.65,14.65,14.64,14.65,35659.0
2018-07-31 14:50:00,14.65,14.65,14.64,14.65,32821.0,14.65,14.65,14.64,14.65,32821.0
2018-07-31 14:55:00,14.65,14.66,14.64,14.65,121423.0,14.65,14.66,14.64,14.65,121423.0
2018-07-31 15:00:00,14.65,14.65,14.64,14.64,14740.0,14.65,14.65,14.64,14.64,14740.0
2018-07-31 15:05:00,14.64,14.65,14.64,14.65,13566.0,14.64,14.65,14.64,14.65,13566.0
2018-07-31 15:10:00,14.65,14.65,14.63,14.64,46165.0,14.65,14.65,14.63,14.64,46165.0
2018-07-31 15:15:00,14.64,14.64,14.63,14.64,29755.0,14.64,14.64,14.63,14.64,29755.0
2018-07-31 15:20:00,14.64,14.64,14.63,14.63,18923.0,14.64,14.64,14.63,14.63,18923.0
2018-07-31 15:25:00,14.64,14.64,14.63,14.64,15338.0,14.64,14.64,14.63,14.64,15338.0
2018-07-31 15:30:00,14.64,14.64,14.63,14.64,23986.0,14.64,14.64,14.63,14.64,23986.0
2018-07-31 15:35:00,14.64,14.64,14.63,14.64,47834.0,14.64,14.64,14.63,14.64,47834.0
2018-07-31 15:40:00,14.64,14.64,14.63,14.64,23894.0,14.64,14.64,14.63,14.64,23894.0
2018-07-31 15:45:00,14.64,14.64,14.62,14.62,105415.0,14.64,14.64,14.62,14.62,105415.0
2018-07-31 15:50:00,14.63,14.63,14.61,14.61,144250.0,14.63,14.63,14.61,14.61,144250.0
2018-07-31 15:55:00,14.61,14.62,14.61,14.61,378579.0,14.61,14.62,14.61,14.61,378579.0
2018-08-01 09:30:00,14.55,14.55,14.51,14.53,167246.0,14.55,14.55,14.51,14.53,167246.0
2018-08-01 09:35:00,14.54,14.54,14.52,14.52,71572.0,14.54,14.54,14.52,14.52,71572.0
2018-08-01 09:40:00,14.52,14.53,14.51,14.52,49134.0,14.52,14.53,14.51,14.52,49134.0
2018-08-01 09:45:00,14.51,14.52,14.51,14.52,31573.0,14.51,14.52,14.51,14.52,31573.0
2018-08-01 09:50:00,14.51,14.52,14.5,14.51,51732.0,14.51,14.52,14.5,14.51,51732.0
2018-08-01 09:55:00,14.5,14.52,14.5,14.52,64941.0,14.5,14.52,14.5,14.52,64941.0
2018-08-01 10:00:00,14.52,14.54,14.51,14.52,221833.0,14.52,14.54,14.51,14.52,221833.0
2018-08-01 10:05:00,14.52,14.53,14.52,14.53,32608.0,14.52,14.53,14.52,14.53,32608.0
2018-08-01 10:10:00,14.53,14.53,14.51,14.52,137263.0,14.53,14.53,14.51,14.52,137263.0
2018-08-01 10:15:00,14.52,14.54,14.51,14.53,184116.0,14.52,14.54,14.51,14.53,184116.0
2018-08-01 10:20:00,14.53,14.55,14.52,14.54,126045.0,14.53,14.55,14.52,14.54,126045.0
2018-08-01 10:25:00,14.54,14.55,14.53,14.53,96508.0,14.54,14.55,14.53,14.53,96508.0
2018-08-01 10:30:00,14.54,14.54,14.51,14.52,165040.0,14.54,14.54,14.51,14.52,165040.0
2018-08-01 10:35:00,14.52,14.52,14.51,14.52,47939.0,14.52,14.52,14.51,14.52,47939.0
2018-08-01 10:40:00,14.52,14.53,14.51,14.52,103129.0,14.52,14.53,14.51,14.52,103129.0
2018-08-01 10:45:00,14.52,14.53,14.51,14.52,68646.0,14.52,14.53,14.51,14.52,68646.0
2018-08-01 10:50:00,14.52,14.52,14.5,14.51,41547.0,14.52,14.52,14.5,14.51,41547.0
2018-08-01 10:55:00,14.51,14.51,14.5,14.5,23690.0,14.51,14.51,14.5,14.5,23690.0
2018-08-01 11:00:00,14.5,14.51,14.49,14.5,272970.0,14.5,14.51,14.49,14.5,272970.0
2018-08-01 11:05:00,14.5,14.51,14.49,14.5,57060.0,14.5,14.51,14.49,14.5,57060.0
2018-08-01 11:10:00,14.51,14.51,14.48,14.49,70974.0,14.51,14.51,14.48,14.49,70974.0
2018-08-01 11:15:00,14.49,14.5,14.48,14.5,60899.0,14.49,14.5,14.48,14.5,60899.0
2018-08-01 11:20:00,14.5,14.5,14.49,14.5,39791.0,14.5,14.5,14.49,14.5,39791.0
2018-08-01 11:25:00,14.5,14.51,14.49,14.51,30437.0,14.5,14.51,14.49,14.51,30437.0
2018-08-01 11:30:00,14.5,14.52,14.5,14.52,377267.0,14.5,14.52,14.5,14.52,377267.0
2018-08-01 11:35:00,14.52,14.52,14.51,14.51,74353.0,14.52,14.52,14.51,14.51,74353.0
2018-08-01 11:40:00,14.52,14.52,14.51,14.51,33550.0,14.52,14.52,14.51,14.51,33550.0
2018-08-01 11:45:00,14.51,14.53,14.51,14.53,26257.0,14.51,14.53,14.51,14.53,26257.0
2018-08-01 11:50:00,14.52,14.53,14.5,14.51,91817.0,14.52,14.53,14.5,14.51,91817.0
2018-08-01 11:55:00,14.5,14.52,14.5,14.51,28096.0,14.5,14.52,14.5,14.51,28096.0
2018-08-01 12:00:00,14.51,14.52,14.51,14.51,23300.0,14.51,14.52,14.51,14.51,23300.0
2018-08-01 12:05:00,14.52,14.52,14.5,14.5,52802.0,14.52,14.52,14.5,14.5,52802.0
2018-08-01 12:10:00,14.5,14.52,14.5,14.51,34518.0,14.5,14.52,14.5,14.51,34518.0
2018-08-01 12:15:00,14.52,14.52,14.51,14.51,15438.0,14.52,14.52,14.51,14.51,15438.0
2018-08-01 12:20:00,14.51,14.51,14.5,14.51,26720.0,14.51,14.51,14.5,14.51,26720.0
2018-08-01 12:25:00,14.51,14.51,14.5,14.51,4943.0,14.51,14.51,14.5,14.51,4943.0
2018-08-01 12:30:00,14.51,14.51,14.5,14.51,27041.0,14.51,14.51,14.5,14.51,27041.0
2018-08-01 12:35:00,14.5,14.51,14.5,14.51,34312.0,14.5,14.51,14.5,14.51,34312.0
2018-08-01 12:40:00,14.51,14.52,14.5,14.52,97391.0,14.51,14.52,14.5,14.52,97391.0
2018-08-01 12:45:00,14.52,14.52,14.51,14.52,34808.0,14.52,14.52,14.51,14.52,34808.0
2018-08-01 12:50:00,14.51,14.52,14.51,14.51,6417.0,14.51,14.52,14.51,14.51,6417.0
2018-08-01 12:55:00,14.52,14.52,14.51,14.51,17927.0,14.52,14.52,14.51,14.51,17927.0
2018-08-01 13:00:00,14.51,14.52,14.51,14.52,22502.0,14.51,14.52,14.51,14.52,22502.0
2018-08-01 13:05:00,14.52,14.52,14.51,14.52,13381.0,14.52,14.52,14.51,14.52,13381.0
2018-08-01 13:10:00,14.52,14.52,14.51,14.52,5007.0,14.52,14.52,14.51,14.52,5007.0
2018-08-01 13:15:00,14.52,14.52,14.51,14.52,11550.0,14.52,14.52,14.51,14.52,11550.0
2018-08-01 13:20:00,14.52,14.53,14.51,14.52,37594.0,14.52,14.53,14.51,14.52,37594.0
2018-08-01 13:25:00,14.53,14.53,14.52,14.52,55094.0,14.53,14.53,14.52,14.52,55094.0
2018-08-01 13:30:00,14.52,14.53,14.52,14.53,54804.0,14.52,14.53,14.52,14.53,54804.0
2018-08-01 13:35:00,14.53,14.53,14.52,14.53,15106.0,14.53,14.53,14.52,14.53,15106.0
2018-08-01 13:40:00,14.53,14.54,14.52,14.54,40738.0,14.53,14.54,14.52,14.54,40738.0
2018-08-01 13:45:00,14.53,14.54,14.52,14.52,55170.0,14.53,14.54,14.52,14.52,55170.0
2018-08-01 13:50:00,14.52,14.54,14.52,14.54,49135.0,14.52,14.54,14.52,14.54,49135.0
2018-08-01 13:55:00,14.54,14.55,14.53,14.54,64428.0,14.54,14.55,14.53,14.54,64428.0
2018-08-01 14:00:00,14.54,14.56,14.52,14.54,92619.0,14.54,14.56,14.52,14.54,92619.0
2018-08-01 14:05:00,14.53,14.55,14.53,14.54,55018.0,14.53,14.55,14.53,14.54,55018.0
2018-08-01 14:10:00,14.54,14.55,14.54,14.54,11700.0,14.54,14.55,14.54,14.54,11700.0
2018-08-01 14:15:00,14.54,14.56,14.53,14.56,32275.0,14.54,14.56,14.53,14.56,32275.0
2018-08-01 14:20:00,14.55,14.55,14.53,14.54,37756.0,14.55,14.55,14.53,14.54,37756.0
2018-08-01 14:25:00,14.54,14.54,14.53,14.54,29410.0,14.54,14.54,14.53,14.54,29410.0
2018-08-01 14:30:00,14.54,14.54,14.53,14.53,6625.0,14.54,14.54,14.53,14.53,6625.0
2018-08-01 14:35:00,14.54,14.54,14.51,14.51,44774.0,14.54,14.54,14.51,14.51,44774.0
2018-08-01 14:40:00,14.51,14.51,14.5,14.5,34380.0,14.51,14.51,14.5,14.5,34380.0
2018-08-01 14:45:00,14.51,14.52,14.5,14.51,23180.0,14.51,14.52,14.5,14.51,23180.0
2018-08-01 14:50:00,14.52,14.52,14.49,14.5,53303.0,14.52,14.52,14.49,14.5,53303.0
2018-08-01 14:55:00,14.5,14.5,14.49,14.5,30145.0,14.5,14.5,14.49,14.5,30145.0
2018-08-01 15:00:00,14.5,14.5,14.49,14.5,9392.0,14.5,14.5,14.49,14.5,9392.0
2018-08-01 15:05:00,14.5,14.5,14.49,14.49,37813.0,14.5,14.5,14.49,14.49,37813.0
2018-08-01 15:10:00,14.49,14.49,14.48,14.49,37463.0,14.49,14.49,14.48,14.49,37463.0
2018-08-01 15:15:00,14.49,14.49,14.48,14.49,23499.0,14.49,14.49,14.48,14.49,23499.0
2018-08-01 15:20:00,14.49,14.49,14.48,14.49,16147.0,14.49,14.49,14.48,14.49,16147.0
2018-08-01 15:25:00,14.49,14.49,14.48,14.49,21956.0,14.49,14.49,14.48,14.49,21956.0
2018-08-01 15:30:00,14.48,14.49,14.48,14.49,23947.0,14.48,14.49,14.48,14.49,23947.0
2018-08-01 15:35:00,14.49,14.49,14.48,14.49,14102.0,14.49,14.49,14.48,14.49,14102.0
2018-08-01 15:40:00,14.49,14.49,14.47,14.48,107831.0,14.49,14.49,14.47,14.48,107831.0
2018-08-01 15:45:00,14.48,14.48,14.47,14.48,39565.0,14.48,14.48,14.47,14.48,39565.0
2018-08-01 15:50:00,14.47,14.48,14.47,14.48,31894.0,14.47,14.48,14.47,14.48,31894.0
2018-08-01 15:55:00,14.48,14.48,14.47,14.48,162468.0,14.48,14.48,14.47,14.48,162468.0
2018-08-02 09:30:00,14.48,14.49,14.47,14.47,98886.0,14.48,14.49,14.47,14.47,98886.0
2018-08-02 09:35:00,14.47,14.48,14.46,14.47,167900.0,14.47,14.48,14.46,14.47,167900.0
2018-08-02 09:40:00,14.47,14.49,14.46,14.48,90972.0,14.47,14.49,14.46,14.48,90972.0
2018-08-02 09:45:00,14.48,14.5,14.47,14.5,47211.0,14.48,14.5,14.47,14.5,47211.0
2018-08-02 09:50:00,14.5,14.51,14.48,14.49,106622.0,14.5,14.51,14.48,14.49,106622.0
2018-08-02 09:55:00,14.48,14.5,14.46,14.47,113036.0,14.48,14.5,14.46,14.47,113036.0
2018-08-02 10:00:00,14.48,14.49,14.47,14.48,80755.0,14.48,14.49,14.47,14.48,80755.0
2018-08-02 10:05:00,14.47,14.49,14.47,14.48,109840.0,14.47,14.49,14.47,14.48,109840.0
2018-08-02 10:10:00,14.49,14.49,14.48,14.49,38229.0,14.49,14.49,14.48,14.49,38229.0
2018-08-02 10:15:00,14.49,14.49,14.48,14.49,16151.0,14.49,14.49,14.48,14.49,16151.0
2018-08-02 10:20:00,14.49,14.51,14.48,14.49,97158.0,14.49,14.51,14.48,14.49,97158.0
2018-08-02 10:25:00,14.49,14.5,14.48,14.49,31285.0,14.49,14.5,14.48,14.49,31285.0
2018-08-02 10:30:00,14.49,14.49,14.47,14.48,26550.0,14.49,14.49,14.47,14.48,26550.0
2018-08-02 10:35:00,14.48,14.49,14.47,14.49,35200.0,14.48,14.49,14.47,14.49,35200.0
2018-08-02 10:40:00,14.49,14.49,14.48,14.49,66364.0,14.49,14.49,14.48,14.49,66364.0
2018-08-02 10:45:00,14.49,14.49,14.48,14.49,17867.0,14.49,14.49,14.48,14.49,17867.0
2018-08-02 10:50:00,14.49,14.49,14.48,14.49,13085.0,14.49,14.49,14.48,14.49,13085.0
2018-08-02 10:55:00,14.48,14.49,14.47,14.48,69244.0,14.48,14.49,14.47,14.48,69244.0
2018-08-02 11:00:00,14.47,14.48,14.47,14.47,37933.0,14.47,14.48,14.47,14.47,37933.0
2018-08-02 11:05:00,14.48,14.48,14.47,14.48,6607.0,14.48,14.48,14.47,14.48,6607.0
2018-08-02 11:10:00,14.47,14.48,14.46,14.46,39729.0,14.47,14.48,14.46,14.46,39729.0
2018-08-02 11:15:00,14.47,14.48,14.45,14.47,161939.0,14.47,14.48,14.45,14.47,161939.0
2018-08-02 11:20:00,14.46,14.47,14.46,14.46,20233.0,14.46,14.47,14.46,14.46,20233.0
2018-08-02 11:25:00,14.47,14.48,14.46,14.47,72349.0,14.47,14.48,14.46,14.47,72349.0
2018-08-02 11:30:00,14.48,14.48,14.47,14.48,39730.0,14.48,14.48,14.47,14.48,39730.0
2018-08-02 11:35:00,14.48,14.49,14.47,14.48,30350.0,14.48,14.49,14.47,14.48,30350.0
2018-08-02 11:40:00,14.48,14.48,14.47,14.47,47488.0,14.48,14.48,14.47,14.47,47488.0
2018-08-02 11:45:00,14.47,14.48,14.46,14.47,18717.0,14.47,14.48,14.46,14.47,18717.0
2018-08-02 11:50:00,14.47,14.47,14.46,14.46,12966.0,14.47,14.47,14.46,14.46,12966.0
2018-08-02 11:55:00,14.47,14.48,14.46,14.48,35220.0,14.47,14.48,14.46,14.48,35220.0
2018-08-02 12:00:00,14.48,14.48,14.47,14.48,12485.0,14.48,14.48,14.47,14.48,12485.0
2018-08-02 12:05:00,14.48,14.49,14.48,14.48,31692.0,14.48,14.49,14.48,14.48,31692.0
2018-08-02 12:10:00,14.48,14.49,14.48,14.49,6122.0,14.48,14.49,14.48,14.49,6122.0
2018-08-02 12:15:00,14.48,14.49,14.48,14.48,6086.0,14.48,14.49,14.48,14.48,6086.0
2018-08-02 12:20:00,14.48,14.49,14.48,14.49,12920.0,14.48,14.49,14.48,14.49,12920.0
2018-08-02 12:25:00,14.49,14.49,14.48,14.49,39061.0,14.49,14.49,14.48,14.49,39061.0
2018-08-02 12:30:00,14.49,14.5,14.49,14.49,34998.0,14.49,14.5,14.49,14.49,34998.0
2018-08-02 12:35:00,14.49,14.5,14.49,14.5,31600.0,14.49,14.5,14.49,14.5,31600.0
2018-08-02 12:40:00,14.5,14.5,14.49,14.5,18108.0,14.5,14.5,14.49,14.5,18108.0
2018-08-02 12:45:00,14.5,14.5,14.48,14.49,23494.0,14.5,14.5,14.48,14.49,23494.0
2018-08-02 12:50:00,14.48,14.49,14.48,14.48,27495.0,14.48,14.49,14.48,14.48,27495.0
2018-08-02 12:55:00,14.48,14.48,14.47,14.48,15304.0,14.48,14.48,14.47,14.48,15304.0
2018-08-02 13:00:00,14.47,14.48,14.46,14.46,103512.0,14.47,14.48,14.46,14.46,103512.0
2018-08-02 13:05:00,14.46,14.47,14.46,14.46,41053.0,14.46,14.47,14.46,14.46,41053.0
2018-08-02 13:10:00,14.46,14.47,14.45,14.46,63096.0,14.46,14.47,14.45,14.46,63096.0
2018-08-02 13:15:00,14.46,14.46,14.45,14.46,12282.0,14.46,14.46,14.45,14.46,12282.0
2018-08-02 13:20:00,14.46,14.47,14.45,14.46,82836.0,14.46,14.47,14.45,14.46,82836.0
2018-08-02 13:25:00,14.46,14.46,14.45,14.46,13303.0,14.46,14.46,14.45,14.46,13303.0
2018-08-02 13:30:00,14.46,14.46,14.45,14.46,18748.0,14.46,14.46,14.45,14.46,18748.0
2018-08-02 13:35:00,14.45,14.46,14.45,14.45,3989.0,14.45,14.46,14.45,14.45,3989.0
2018-08-02 13:40:00,14.45,14.46,14.45,14.45,28908.0,14.45,14.46,14.45,14.45,28908.0
2018-08-02 13:45:00,14.45,14.46,14.45,14.46,41166.0,14.45,14.46,14.45,14.46,41166.0
2018-08-02 13:50:00,14.46,14.46,14.45,14.46,23855.0,14.46,14.46,14.45,14.46,23855.0
2018-08-02 13:55:00,14.46,14.46,14.45,14.46,4502.0,14.46,14.46,14.45,14.46,4502.0
2018-08-02 14:00:00,14.46,14.47,14.45,14.46,56826.0,14.46,14.47,14.45,14.46,56826.0
2018-08-02 14:05:00,14.46,14.47,14.46,14.46,28010.0,14.46,14.47,14.46,14.46,28010.0
2018-08-02 14:10:00,14.46,14.47,14.46,14.46,4760.0,14.46,14.47,14.46,14.46,4760.0
2018-08-02 14:15:00,14.46,14.47,14.45,14.46,2717316.0,14.46,14.47,14.45,14.46,2717316.0
2018-08-02 14:20:00,14.46,14.46,14.45,14.46,49198.0,14.46,14.46,14.45,14.46,49198.0
2018-08-02 14:25:00,14.46,14.46,14.44,14.44,121569.0,14.46,14.46,14.44,14.44,121569.0
2018-08-02 14:30:00,14.45,14.45,14.43,14.44,82400.0,14.45,14.45,14.43,14.44,82400.0
2018-08-02 14:35:00,14.44,14.44,14.41,14.41,168846.0,14.44,14.44,14.41,14.41,168846.0
2018-08-02 14:40:00,14.41,14.42,14.4,14.41,112747.0,14.41,14.42,14.4,14.41,112747.0
2018-08-02 14:45:00,14.41,14.42,14.4,14.41,264805.0,14.41,14.42,14.4,14.41,264805.0
2018-08-02 14:50:00,14.4,14.41,14.4,14.41,28586.0,14.4,14.41,14.4,14.41,28586.0
2018-08-02 14:55:00,14.41,14.41,14.39,14.4,218317.0,14.41,14.41,14.39,14.4,218317.0
2018-08-02 15:00:00,14.4,14.4,14.38,14.38,231270.0,14.4,14.4,14.38,14.38,231270.0
2018-08-02 15:05:00,14.39,14.4,14.38,14.39,144872.0,14.39,14.4,14.38,14.39,144872.0
2018-08-02 15:10:00,14.4,14.41,14.4,14.41,127730.0,14.4,14.41,14.4,14.41,127730.0
2018-08-02 15:15:00,14.41,14.41,14.39,14.4,136850.0,14.41,14.41,14.39,14.4,136850.0
2018-08-02 15:20:00,14.4,14.4,14.39,14.4,22952.0,14.4,14.4,14.39,14.4,22952.0
2018-08-02 15:25:00,14.4,14.41,14.39,14.41,131262.0,14.4,14.41,14.39,14.41,131262.0
2018-08-02 15:30:00,14.41,14.42,14.4,14.42,107652.0,14.41,14.42,14.4,14.42,107652.0
2018-08-02 15:35:00,14.42,14.43,14.41,14.43,83647.0,14.42,14.43,14.41,14.43,83647.0
2018-08-02 15:40:00,14.43,14.43,14.42,14.43,57628.0,14.43,14.43,14.42,14.43,57628.0
2018-08-02 15:45:00,14.42,14.43,14.41,14.42,68450.0,14.42,14.43,14.41,14.42,68450.0
2018-08-02 15:50:00,14.42,14.42,14.41,14.42,93748.0,14.42,14.42,14.41,14.42,93748.0
2018-08-02 15:55:00,14.42,14.43,14.41,14.42,128045.0,14.42,14.43,14.41,14.42,128045.0
2018-08-03 09:30:00,14.53,14.54,14.5,14.5,164885.0,14.53,14.54,14.5,14.5,164885.0
2018-08-03 09:35:00,14.51,14.52,14.5,14.51,100669.0,14.51,14.52,14.5,14.51,100669.0
2018-08-03 09:40:00,14.5,14.52,14.48,14.51,145688.0,14.5,14.52,14.48,14.51,145688.0
2018-08-03 09:45:00,14.51,14.53,14.51,14.52,47623.0,14.51,14.53,14.51,14.52,47623.0
2018-08-03 09:50:00,14.53,14.53,14.52,14.52,11459.0,14.53,14.53,14.52,14.52,11459.0
2018-08-03 09:55:00,14.52,14.53,14.52,14.52,39995.0,14.52,14.53,14.52,14.52,39995.0
2018-08-03 10:00:00,14.53,14.55,14.53,14.55,317791.0,14.53,14.55,14.53,14.55,317791.0
2018-08-03 10:05:00,14.55,14.55,14.52,14.53,46659.0,14.55,14.55,14.52,14.53,46659.0
2018-08-03 10:10:00,14.53,14.55,14.53,14.54,94983.0,14.53,14.55,14.53,14.54,94983.0
2018-08-03 10:15:00,14.54,14.56,14.54,14.54,69299.0,14.54,14.56,14.54,14.54,69299.0
2018-08-03 10:20:00,14.54,14.56,14.54,14.56,183370.0,14.54,14.56,14.54,14.56,183370.0
2018-08-03 10:25:00,14.55,14.58,14.55,14.58,137778.0,14.55,14.58,14.55,14.58,137778.0
2018-08-03 10:30:00,14.58,14.59,14.57,14.58,53974.0,14.58,14.59,14.57,14.58,53974.0
2018-08-03 10:35:00,14.58,14.59,14.57,14.59,265257.0,14.58,14.59,14.57,14.59,265257.0
2018-08-03 10:40:00,14.59,14.61,14.58,14.6,247553.0,14.59,14.61,14.58,14.6,247553.0
2018-08-03 10:45:00,14.61,14.64,14.6,14.62,442243.0,14.61,14.64,14.6,14.62,442243.0
2018-08-03 10:50:00,14.62,14.62,14.6,14.62,269173.0,14.62,14.62,14.6,14.62,269173.0
2018-08-03 10:55:00,14.62,14.62,14.59,14.6,169894.0,14.62,14.62,14.59,14.6,169894.0
2018-08-03 11:00:00,14.61,14.62,14.6,14.62,32432.0,14.61,14.62,14.6,14.62,32432.0
2018-08-03 11:05:00,14.62,14.63,14.61,14.62,98016.0,14.62,14.63,14.61,14.62,98016.0
2018-08-03 11:10:00,14.62,14.63,14.61,14.63,57993.0,14.62,14.63,14.61,14.63,57993.0
2018-08-03 11:15:00,14.63,14.63,14.6,14.61,62647.0,14.63,14.63,14.6,14.61,62647.0
2018-08-03 11:20:00,14.61,14.61,14.6,14.6,69066.0,14.61,14.61,14.6,14.6,69066.0
2018-08-03 11:25:00,14.61,14.62,14.6,14.62,137252.0,14.61,14.62,14.6,14.62,137252.0
2018-08-03 11:30:00,14.61,14.63,14.6,14.6,165612.0,14.61,14.63,14.6,14.6,165612.0
2018-08-03 11:35:00,14.6,14.61,14.58,14.59,36356.0,14.6,14.61,14.58,14.59,36356.0
2018-08-03 11:40:00,14.58,14.59,14.58,14.58,77740.0,14.58,14.59,14.58,14.58,77740.0
2018-08-03 11:45:00,14.58,14.59,14.57,14.58,45011.0,14.58,14.59,14.57,14.58,45011.0
2018-08-03 11:50:00,14.58,14.6,14.58,14.59,21676.0,14.58,14.6,14.58,14.59,21676.0
2018-08-03 11:55:00,14.59,14.6,14.58,14.59,13708.0,14.59,14.6,14.58,14.59,13708.0
2018-08-03 12:00:00,14.59,14.6,14.58,14.6,23094.0,14.59,14.6,14.58,14.6,23094.0
2018-08-03 12:05:00,14.6,14.6,14.58,14.6,56982.0,14.6,14.6,14.58,14.6,56982.0
2018-08-03 12:10:00,14.59,14.6,14.59,14.59,12825.0,14.59,14.6,14.59,14.59,12825.0
2018-08-03 12:15:00,14.6,14.6,14.58,14.59,52158.0,14.6,14.6,14.58,14.59,52158.0
2018-08-03 12:20:00,14.58,14.59,14.57,14.58,78225.0,14.58,14.59,14.57,14.58,78225.0
2018-08-03 12:25:00,14.57,14.58,14.57,14.58,39708.0,14.57,14.58,14.57,14.58,39708.0
2018-08-03 12:30:00,14.58,14.58,14.57,14.58,11600.0,14.58,14.58,14.57,14.58,11600.0
2018-08-03 12:35:00,14.58,14.58,14.56,14.56,40730.0,14.58,14.58,14.56,14.56,40730.0
2018-08-03 12:40:00,14.56,14.56,14.55,14.55,88199.0,14.56,14.56,14.55,14.55,88199.0
2018-08-03 12:45:00,14.55,14.56,14.54,14.55,122916.0,14.55,14.56,14.54,14.55,122916.0
2018-08-03 12:50:00,14.55,14.55,14.54,14.54,135266.0,14.55,14.55,14.54,14.54,135266.0
2018-08-03 12:55:00,14.54,14.55,14.53,14.54,215879.0,14.54,14.55,14.53,14.54,215879.0
2018-08-03 13:00:00,14.53,14.55,14.53,14.54,44677.0,14.53,14.55,14.53,14.54,44677.0
2018-08-03 13:05:00,14.54,14.55,14.53,14.53,74390.0,14.54,14.55,14.53,14.53,74390.0
2018-08-03 13:10:00,14.54,14.54,14.53,14.53,23093.0,14.54,14.54,14.53,14.53,23093.0
2018-08-03 13:15:00,14.53,14.54,14.52,14.54,128126.0,14.53,14.54,14.52,14.54,128126.0
2018-08-03 13:20:00,14.53,14.54,14.52,14.53,108612.0,14.53,14.54,14.52,14.53,108612.0
2018-08-03 13:25:00,14.53,14.53,14.52,14.53,76435.0,14.53,14.53,14.52,14.53,76435.0
2018-08-03 13:30:00,14.53,14.54,14.52,14.54,56616.0,14.53,14.54,14.52,14.54,56616.0
2018-08-03 13:35:00,14.54,14.54,14.53,14.53,29959.0,14.54,14.54,14.53,14.53,29959.0
2018-08-03 13:40:00,14.53,14.54,14.53,14.53,10095.0,14.53,14.54,14.53,14.53,10095.0
2018-08-03 13:45:00,14.53,14.54,14.53,14.53,20294.0,14.53,14.54,14.53,14.53,20294.0
2018-08-03 13:50:00,14.53,14.54,14.52,14.53,25688.0,14.53,14.54,14.52,14.53,25688.0
2018-08-03 13:55:00,14.53,14.53,14.52,14.52,10800.0,14.53,14.53,14.52,14.52,10800.0
2018-08-03 14:00:00,14.52,14.53,14.52,14.53,16829.0,14.52,14.53,14.52,14.53,16829.0
2018-08-03 14:05:00,14.53,14.53,14.52,14.52,30383.0,14.53,14.53,14.52,14.52,30383.0
2018-08-03 14:10:00,14.53,14.53,14.52,14.53,24301.0,14.53,14.53,14.52,14.53,24301.0
2018-08-03 14:15:00,14.53,14.53,14.52,14.53,16116.0,14.53,14.53,14.52,14.53,16116.0
2018-08-03 14:20:00,14.53,14.53,14.52,14.52,29801.0,14.53,14.53,14.52,14.52,29801.0
2018-08-03 14:25:00,14.53,14.53,14.52,14.52,8291.0,14.53,14.53,14.52,14.52,8291.0
2018-08-03 14:30:00,14.52,14.53,14.51,14.52,60090.0,14.52,14.53,14.51,14.52,60090.0
2018-08-03 14:35:00,14.52,14.52,14.51,14.52,58045.0,14.52,14.52,14.51,14.52,58045.0
2018-08-03 14:40:00,14.52,14.53,14.51,14.53,40187.0,14.52,14.53,14.51,14.53,40187.0
2018-08-03 14:45:00,14.52,14.53,14.51,14.52,90889.0,14.52,14.53,14.51,14.52,90889.0
2018-08-03 14:50:00,14.51,14.53,14.51,14.52,56922.0,14.51,14.53,14.51,14.52,56922.0
2018-08-03 14:55:00,14.52,14.53,14.52,14.52,11273.0,14.52,14.53,14.52,14.52,11273.0
2018-08-03 15:00:00,14.52,14.53,14.52,14.52,11382.0,14.52,14.53,14.52,14.52,11382.0
2018-08-03 15:05:00,14.52,14.53,14.51,14.52,32117.0,14.52,14.53,14.51,14.52,32117.0
2018-08-03 15:10:00,14.52,14.52,14.51,14.51,89587.0,14.52,14.52,14.51,14.51,89587.0
2018-08-03 15:15:00,14.51,14.52,14.51,14.51,4944.0,14.51,14.52,14.51,14.51,4944.0
2018-08-03 15:20:00,14.51,14.52,14.51,14.52,43980.0,14.51,14.52,14.51,14.52,43980.0
2018-08-03 15:25:00,14.52,14.52,14.51,14.51,38660.0,14.52,14.52,14.51,14.51,38660.0
2018-08-03 15:30:00,14.51,14.52,14.51,14.51,25340.0,14.51,14.52,14.51,14.51,25340.0
2018-08-03 15:35:00,14.51,14.52,14.51,14.52,31690.0,14.51,14.52,14.51,14.52,31690.0
2018-08-03 15:40:00,14.51,14.52,14.51,14.52,167333.0,14.51,14.52,14.51,14.52,167333.0
2018-08-03 15:45:00,14.52,14.52,14.5,14.51,288331.0,14.52,14.52,14.5,14.51,288331.0
2018-08-03 15:50:00,14.51,14.52,14.5,14.51,301043.0,14.51,14.52,14.5,14.51,301043.0
2018-08-03 15:55:00,14.51,14.51,14.5,14.51,179423.0,14.51,14.51,14.5,14.51,179423.0
2018-08-06 09:30:00,14.43,14.43,14.4,14.42,127484.0,14.43,14.43,14.4,14.42,127484.0
2018-08-06 09:35:00,14.42,14.43,14.4,14.42,95631.0,14.42,14.43,14.4,14.42,95631.0
2018-08-06 09:40:00,14.43,14.43,14.4,14.41,130416.0,14.43,14.43,14.4,14.41,130416.0
2018-08-06 09:45:00,14.42,14.42,14.39,14.4,222171.0,14.42,14.42,14.39,14.4,222171.0
2018-08-06 09:50:00,14.39,14.42,14.39,14.4,147872.0,14.39,14.42,14.39,14.4,147872.0
2018-08-06 09:55:00,14.4,14.41,14.39,14.4,71907.0,14.4,14.41,14.39,14.4,71907.0
2018-08-06 10:00:00,14.4,14.41,14.39,14.41,51121.0,14.4,14.41,14.39,14.41,51121.0
2018-08-06 10:05:00,14.41,14.41,14.4,14.41,27235.0,14.41,14.41,14.4,14.41,27235.0
2018-08-06 10:10:00,14.4,14.42,14.4,14.42,51254.0,14.4,14.42,14.4,14.42,51254.0
2018-08-06 10:15:00,14.42,14.43,14.41,14.43,29025.0,14.42,14.43,14.41,14.43,29025.0
2018-08-06 10:20:00,14.43,14.43,14.41,14.42,49931.0,14.43,14.43,14.41,14.42,49931.0
2018-08-06 10:25:00,14.42,14.43,14.41,14.43,17547.0,14.42,14.43,14.41,14.43,17547.0
2018-08-06 10:30:00,14.43,14.43,14.42,14.43,36500.0,14.43,14.43,14.42,14.43,36500.0
2018-08-06 10:35:00,14.43,14.44,14.42,14.43,60511.0,14.43,14.44,14.42,14.43,60511.0
2018-08-06 10:40:00,14.42,14.43,14.41,14.42,62724.0,14.42,14.43,14.41,14.42,62724.0
2018-08-06 10:45:00,14.42,14.43,14.41,14.42,40441.0,14.42,14.43,14.41,14.42,40441.0
2018-08-06 10:50:00,14.42,14.43,14.41,14.42,51060.0,14.42,14.43,14.41,14.42,51060.0
2018-08-06 10:55:00,14.43,14.43,14.41,14.42,82594.0,14.43,14.43,14.41,14.42,82594.0
2018-08-06 11:00:00,14.42,14.44,14.42,14.44,38225.0,14.42,14.44,14.42,14.44,38225.0
2018-08-06 11:05:00,14.43,14.45,14.43,14.45,97083.0,14.43,14.45,14.43,14.45,97083.0
2018-08-06 11:10:00,14.44,14.45,14.43,14.44,28211.0,14.44,14.45,14.43,14.44,28211.0
2018-08-06 11:15:00,14.44,14.44,14.42,14.42,22421.0,14.44,14.44,14.42,14.42,22421.0
2018-08-06 11:20:00,14.43,14.43,14.42,14.43,13075.0,14.43,14.43,14.42,14.43,13075.0
2018-08-06 11:25:00,14.43,14.44,14.42,14.44,46550.0,14.43,14.44,14.42,14.44,46550.0
2018-08-06 11:30:00,14.44,14.44,14.43,14.44,67681.0,14.44,14.44,14.43,14.44,67681.0
2018-08-06 11:35:00,14.44,14.44,14.43,14.44,34786.0,14.44,14.44,14.43,14.44,34786.0
2018-08-06 11:40:00,14.44,14.44,14.43,14.44,16900.0,14.44,14.44,14.43,14.44,16900.0
2018-08-06 11:45:00,14.44,14.44,14.43,14.44,12689.0,14.44,14.44,14.43,14.44,12689.0
2018-08-06 11:50:00,14.43,14.44,14.43,14.44,9019.0,14.43,14.44,14.43,14.44,9019.0
2018-08-06 11:55:00,14.43,14.44,14.43,14.44,23125.0,14.43,14.44,14.43,14.44,23125.0
2018-08-06 12:00:00,14.44,14.44,14.43,14.43,17036.0,14.44,14.44,14.43,14.43,17036.0
2018-08-06 12:05:00,14.43,14.44,14.43,14.44,3500.0,14.43,14.44,14.43,14.44,3500.0
2018-08-06 12:10:00,14.44,14.44,14.43,14.43,11958.0,14.44,14.44,14.43,14.43,11958.0
2018-08-06 12:15:00,14.43,14.44,14.42,14.43,26494.0,14.43,14.44,14.42,14.43,26494.0
2018-08-06 12:20:00,14.42,14.43,14.42,14.43,7922.0,14.42,14.43,14.42,14.43,7922.0
2018-08-06 12:25:00,14.42,14.43,14.42,14.43,18514.0,14.42,14.43,14.42,14.43,18514.0
2018-08-06 12:30:00,14.43,14.43,14.42,14.42,46883.0,14.43,14.43,14.42,14.42,46883.0
2018-08-06 12:35:00,14.43,14.43,14.42,14.43,5422.0,14.43,14.43,14.42,14.43,5422.0
2018-08-06 12:40:00,14.43,14.43,14.42,14.43,2408.0,14.43,14.43,14.42,14.43,2408.0
2018-08-06 12:45:00,14.43,14.44,14.42,14.44,35638.0,14.43,14.44,14.42,14.44,35638.0
2018-08-06 12:50:00,14.44,14.44,14.43,14.43,4735.0,14.44,14.44,14.43,14.43,4735.0
2018-08-06 12:55:00,14.44,14.44,14.43,14.44,4459.0,14.44,14.44,14.43,14.44,4459.0
2018-08-06 13:00:00,14.44,14.44,14.43,14.44,14882.0,14.44,14.44,14.43,14.44,14882.0
2018-08-06 13:05:00,14.44,14.44,14.43,14.44,10408.0,14.44,14.44,14.43,14.44,10408.0
2018-08-06 13:10:00,14.43,14.44,14.43,14.43,22662.0,14.43,14.44,14.43,14.43,22662.0
2018-08-06 13:15:00,14.44,14.44,14.42,14.43,36644.0,14.44,14.44,14.42,14.43,36644.0
2018-08-06 13:20:00,14.43,14.44,14.42,14.43,22268.0,14.43,14.44,14.42,14.43,22268.0
2018-08-06 13:25:00,14.42,14.43,14.42,14.42,22911.0,14.42,14.43,14.42,14.42,22911.0
2018-08-06 13:30:00,14.43,14.43,14.42,14.43,6764.0,14.43,14.43,14.42,14.43,6764.0
2018-08-06 13:35:00,14.42,14.43,14.42,14.43,8627.0,14.42,14.43,14.42,14.43,8627.0
2018-08-06 13:40:00,14.43,14.43,14.42,14.42,5002.0,14.43,14.43,14.42,14.42,5002.0
2018-08-06 13:45:00,14.42,14.43,14.42,14.42,24679.0,14.42,14.43,14.42,14.42,24679.0
2018-08-06 13:50:00,14.43,14.43,14.42,14.43,5987.0,14.43,14.43,14.42,14.43,5987.0
2018-08-06 13:55:00,14.42,14.43,14.42,14.42,16417.0,14.42,14.43,14.42,14.42,16417.0
2018-08-06 14:00:00,14.42,14.43,14.42,14.43,16162.0,14.42,14.43,14.42,14.43,16162.0
2018-08-06 14:05:00,14.42,14.43,14.41,14.41,22634.0,14.42,14.43,14.41,14.41,22634.0
2018-08-06 14:10:00,14.42,14.42,14.41,14.42,5126.0,14.42,14.42,14.41,14.42,5126.0
2018-08-06 14:15:00,14.41,14.42,14.41,14.41,11347.0,14.41,14.42,14.41,14.41,11347.0
2018-08-06 14:20:00,14.41,14.42,14.41,14.41,1925.0,14.41,14.42,14.41,14.41,1925.0
2018-08-06 14:25:00,14.41,14.42,14.41,14.42,21593.0,14.41,14.42,14.41,14.42,21593.0
2018-08-06 14:30:00,14.42,14.42,14.41,14.41,7064.0,14.42,14.42,14.41,14.41,7064.0
2018-08-06 14:35:00,14.42,14.42,14.41,14.41,77124.0,14.42,14.42,14.41,14.41,77124.0
2018-08-06 14:40:00,14.41,14.42,14.41,14.42,15140.0,14.41,14.42,14.41,14.42,15140.0
2018-08-06 14:45:00,14.41,14.42,14.4,14.41,21134.0,14.41,14.42,14.4,14.41,21134.0
2018-08-06 14:50:00,14.41,14.41,14.4,14.41,5650.0,14.41,14.41,14.4,14.41,5650.0
2018-08-06 14:55:00,14.4,14.41,14.4,14.4,40258.0,14.4,14.41,14.4,14.4,40258.0
2018-08-06 15:00:00,14.41,14.41,14.39,14.39,76752.0,14.41,14.41,14.39,14.39,76752.0
2018-08-06 15:05:00,14.39,14.4,14.38,14.39,42194.0,14.39,14.4,14.38,14.39,42194.0
2018-08-06 15:10:00,14.39,14.39,14.38,14.39,64225.0,14.39,14.39,14.38,14.39,64225.0
2018-08-06 15:15:00,14.39,14.39,14.38,14.39,51341.0,14.39,14.39,14.38,14.39,51341.0
2018-08-06 15:20:00,14.39,14.4,14.38,14.4,86686.0,14.39,14.4,14.38,14.4,86686.0
2018-08-06 15:25:00,14.4,14.4,14.39,14.4,20746.0,14.4,14.4,14.39,14.4,20746.0
2018-08-06 15:30:00,14.4,14.4,14.39,14.4,19989.0,14.4,14.4,14.39,14.4,19989.0
2018-08-06 15:35:00,14.4,14.4,14.39,14.39,33084.0,14.4,14.4,14.39,14.39,33084.0
2018-08-06 15:40:00,14.4,14.4,14.39,14.39,24565.0,14.4,14.4,14.39,14.39,24565.0
2018-08-06 15:45:00,14.39,14.4,14.39,14.4,67247.0,14.39,14.4,14.39,14.4,67247.0
2018-08-06 15:50:00,14.4,14.4,14.39,14.4,40466.0,14.4,14.4,14.39,14.4,40466.0
2018-08-06 15:55:00,14.4,14.4,14.39,14.4,292039.0,14.4,14.4,14.39,14.4,292039.0
2018-08-07 09:30:00,14.5,14.5,14.48,14.48,83829.0,14.5,14.5,14.48,14.48,83829.0
2018-08-07 09:35:00,14.49,14.49,14.48,14.48,49442.0,14.49,14.49,14.48,14.48,49442.0
2018-08-07 09:40:00,14.48,14.48,14.47,14.47,147980.0,14.48,14.48,14.47,14.47,147980.0
2018-08-07 09:45:00,14.48,14.48,14.46,14.47,162987.0,14.48,14.48,14.46,14.47,162987.0
2018-08-07 09:50:00,14.47,14.49,14.46,14.48,109666.0,14.47,14.49,14.46,14.48,109666.0
2018-08-07 09:55:00,14.48,14.5,14.47,14.49,78351.0,14.48,14.5,14.47,14.49,78351.0
2018-08-07 10:00:00,14.49,14.5,14.48,14.48,43598.0,14.49,14.5,14.48,14.48,43598.0
2018-08-07 10:05:00,14.48,14.48,14.47,14.47,9070.0,14.48,14.48,14.47,14.47,9070.0
2018-08-07 10:10:00,14.48,14.48,14.46,14.47,42364.0,14.48,14.48,14.46,14.47,42364.0
2018-08-07 10:15:00,14.46,14.47,14.45,14.45,75957.0,14.46,14.47,14.45,14.45,75957.0
2018-08-07 10:20:00,14.46,14.46,14.45,14.45,18870.0,14.46,14.46,14.45,14.45,18870.0
2018-08-07 10:25:00,14.46,14.46,14.45,14.46,28385.0,14.46,14.46,14.45,14.46,28385.0
2018-08-07 10:30:00,14.46,14.46,14.45,14.45,8948.0,14.46,14.46,14.45,14.45,8948.0
2018-08-07 10:35:00,14.45,14.47,14.45,14.46,25988.0,14.45,14.47,14.45,14.46,25988.0
2018-08-07 10:40:00,14.46,14.47,14.46,14.46,6237.0,14.46,14.47,14.46,14.46,6237.0
2018-08-07 10:45:00,14.46,14.47,14.45,14.45,40816.0,14.46,14.47,14.45,14.45,40816.0
2018-08-07 10:50:00,14.46,14.46,14.45,14.46,18735.0,14.46,14.46,14.45,14.46,18735.0
2018-08-07 10:55:00,14.46,14.46,14.45,14.46,81949.0,14.46,14.46,14.45,14.46,81949.0
2018-08-07 11:00:00,14.46,14.47,14.45,14.45,31890.0,14.46,14.47,14.45,14.45,31890.0
2018-08-07 11:05:00,14.45,14.47,14.45,14.47,45074.0,14.45,14.47,14.45,14.47,45074.0
2018-08-07 11:10:00,14.46,14.48,14.46,14.47,102293.0,14.46,14.48,14.46,14.47,102293.0
2018-08-07 11:15:00,14.48,14.48,14.46,14.46,28296.0,14.48,14.48,14.46,14.46,28296.0
2018-08-07 11:20:00,14.46,14.47,14.46,14.46,15659.0,14.46,14.47,14.46,14.46,15659.0
2018-08-07 11:25:00,14.47,14.47,14.45,14.46,40661.0,14.47,14.47,14.45,14.46,40661.0
2018-08-07 11:30:00,14.46,14.48,14.46,14.48,39251.0,14.46,14.48,14.46,14.48,39251.0
2018-08-07 11:35:00,14.48,14.5,14.47,14.5,121123.0,14.48,14.5,14.47,14.5,121123.0
2018-08-07 11:40:00,14.5,14.5,14.48,14.49,51671.0,14.5,14.5,14.48,14.49,51671.0
2018-08-07 11:45:00,14.49,14.49,14.48,14.48,22905.0,14.49,14.49,14.48,14.48,22905.0
2018-08-07 11:50:00,14.49,14.49,14.48,14.49,8618.0,14.49,14.49,14.48,14.49,8618.0
2018-08-07 11:55:00,14.48,14.49,14.48,14.48,198814.0,14.48,14.49,14.48,14.48,198814.0
2018-08-07 12:00:00,14.49,14.49,14.47,14.48,48167.0,14.49,14.49,14.47,14.48,48167.0
2018-08-07 12:05:00,14.48,14.48,14.47,14.48,3493.0,14.48,14.48,14.47,14.48,3493.0
2018-08-07 12:10:00,14.48,14.48,14.47,14.48,4600.0,14.48,14.48,14.47,14.48,4600.0
2018-08-07 12:15:00,14.48,14.48,14.47,14.47,18575.0,14.48,14.48,14.47,14.47,18575.0
2018-08-07 12:20:00,14.48,14.48,14.46,14.46,18260.0,14.48,14.48,14.46,14.46,18260.0
2018-08-07 12:25:00,14.47,14.48,14.47,14.48,43044.0,14.47,14.48,14.47,14.48,43044.0
2018-08-07 12:30:00,14.48,14.48,14.47,14.48,26264.0,14.48,14.48,14.47,14.48,26264.0
2018-08-07 12:35:00,14.48,14.48,14.47,14.47,30592.0,14.48,14.48,14.47,14.47,30592.0
2018-08-07 12:40:00,14.47,14.48,14.47,14.48,17787.0,14.47,14.48,14.47,14.48,17787.0
2018-08-07 12:45:00,14.48,14.48,14.47,14.48,1820.0,14.48,14.48,14.47,14.48,1820.0
2018-08-07 12:50:00,14.48,14.48,14.47,14.48,12640.0,14.48,14.48,14.47,14.48,12640.0
2018-08-07 12:55:00,14.48,14.48,14.47,14.48,6216.0,14.48,14.48,14.47,14.48,6216.0
2018-08-07 13:00:00,14.48,14.48,14.46,14.46,40521.0,14.48,14.48,14.46,14.46,40521.0
2018-08-07 13:05:00,14.46,14.47,14.46,14.47,13341.0,14.46,14.47,14.46,14.47,13341.0
2018-08-07 13:10:00,14.46,14.47,14.46,14.46,5200.0,14.46,14.47,14.46,14.46,5200.0
2018-08-07 13:15:00,14.47,14.47,14.44,14.45,86846.0,14.47,14.47,14.44,14.45,86846.0
2018-08-07 13:20:00,14.45,14.45,14.44,14.45,70700.0,14.45,14.45,14.44,14.45,70700.0
2018-08-07 13:25:00,14.45,14.46,14.44,14.45,45075.0,14.45,14.46,14.44,14.45,45075.0
2018-08-07 13:30:00,14.46,14.46,14.45,14.45,32964.0,14.46,14.46,14.45,14.45,32964.0
2018-08-07 13:35:00,14.46,14.46,14.45,14.45,8650.0,14.46,14.46,14.45,14.45,8650.0
2018-08-07 13:40:00,14.46,14.46,14.43,14.44,18940.0,14.46,14.46,14.43,14.44,18940.0
2018-08-07 13:45:00,14.44,14.45,14.43,14.45,66779.0,14.44,14.45,14.43,14.45,66779.0
2018-08-07 13:50:00,14.45,14.45,14.43,14.44,12461.0,14.45,14.45,14.43,14.44,12461.0
2018-08-07 13:55:00,14.44,14.44,14.43,14.44,6446.0,14.44,14.44,14.43,14.44,6446.0
2018-08-07 14:00:00,14.44,14.44,14.43,14.44,20719.0,14.44,14.44,14.43,14.44,20719.0
2018-08-07 14:05:00,14.43,14.44,14.43,14.44,35156.0,14.43,14.44,14.43,14.44,35156.0
2018-08-07 14:10:00,14.44,14.44,14.43,14.44,21650.0,14.44,14.44,14.43,14.44,21650.0
2018-08-07 14:15:00,14.44,14.44,14.43,14.43,12898.0,14.44,14.44,14.43,14.43,12898.0
2018-08-07 14:20:00,14.43,14.44,14.42,14.44,70879.0,14.43,14.44,14.42,14.44,70879.0
2018-08-07 14:25:00,14.43,14.44,14.43,14.43,2034.0,14.43,14.44,14.43,14.43,2034.0
2018-08-07 14:30:00,14.43,14.44,14.43,14.44,16500.0,14.43,14.44,14.43,14.44,16500.0
2018-08-07 14:35:00,14.44,14.44,14.43,14.44,9747.0,14.44,14.44,14.43,14.44,9747.0
2018-08-07 14:40:00,14.44,14.44,14.43,14.44,24996.0,14.44,14.44,14.43,14.44,24996.0
2018-08-07 14:45:00,14.44,14.44,14.43,14.44,9075.0,14.44,14.44,14.43,14.44,9075.0
2018-08-07 14:50:00,14.44,14.44,14.43,14.44,21555.0,14.44,14.44,14.43,14.44,21555.0
2018-08-07 14:55:00,14.44,14.45,14.44,14.45,28238.0,14.44,14.45,14.44,14.45,28238.0
2018-08-07 15:00:00,14.45,14.45,14.44,14.44,10119.0,14.45,14.45,14.44,14.44,10119.0
2018-08-07 15:05:00,14.45,14.45,14.44,14.45,8275.0,14.45,14.45,14.44,14.45,8275.0
2018-08-07 15:10:00,14.45,14.45,14.44,14.44,28768.0,14.45,14.45,14.44,14.44,28768.0
2018-08-07 15:15:00,14.45,14.45,14.44,14.45,55767.0,14.45,14.45,14.44,14.45,55767.0
2018-08-07 15:20:00,14.45,14.45,14.43,14.44,29273.0,14.45,14.45,14.43,14.44,29273.0
2018-08-07 15:25:00,14.44,14.44,14.43,14.44,25271.0,14.44,14.44,14.43,14.44,25271.0
2018-08-07 15:30:00,14.44,14.44,14.43,14.44,11201.0,14.44,14.44,14.43,14.44,11201.0
2018-08-07 15:35:00,14.44,14.44,14.43,14.43,18657.0,14.44,14.44,14.43,14.43,18657.0
2018-08-07 15:40:00,14.44,14.44,14.43,14.43,18122.0,14.44,14.44,14.43,14.43,18122.0
2018-08-07 15:45:00,14.44,14.45,14.43,14.45,72796.0,14.44,14.45,14.43,14.45,72796.0
2018-08-07 15:50:00,14.44,14.46,14.44,14.46,134301.0,14.44,14.46,14.44,14.46,134301.0
2018-08-07 15:55:00,14.46,14.46,14.44,14.45,168673.0,14.46,14.46,14.44,14.45,168673.0
2018-08-08 09:30:00,14.49,14.5,14.46,14.46,240457.0,14.49,14.5,14.46,14.46,240457.0
2018-08-08 09:35:00,14.46,14.48,14.46,14.47,65953.0,14.46,14.48,14.46,14.47,65953.0
2018-08-08 09:40:00,14.48,14.49,14.47,14.48,46772.0,14.48,14.49,14.47,14.48,46772.0
2018-08-08 09:45:00,14.47,14.48,14.46,14.47,71949.0,14.47,14.48,14.46,14.47,71949.0
2018-08-08 09:50:00,14.46,14.47,14.44,14.44,92134.0,14.46,14.47,14.44,14.44,92134.0
2018-08-08 09:55:00,14.45,14.45,14.43,14.45,66341.0,14.45,14.45,14.43,14.45,66341.0
2018-08-08 10:00:00,14.45,14.46,14.44,14.45,38299.0,14.45,14.46,14.44,14.45,38299.0
2018-08-08 10:05:00,14.46,14.46,14.44,14.44,34041.0,14.46,14.46,14.44,14.44,34041.0
2018-08-08 10:10:00,14.44,14.45,14.44,14.45,40376.0,14.44,14.45,14.44,14.45,40376.0
2018-08-08 10:15:00,14.44,14.45,14.44,14.45,13922.0,14.44,14.45,14.44,14.45,13922.0
2018-08-08 10:20:00,14.45,14.45,14.44,14.45,13403.0,14.45,14.45,14.44,14.45,13403.0
2018-08-08 10:25:00,14.45,14.45,14.44,14.45,22167.0,14.45,14.45,14.44,14.45,22167.0
2018-08-08 10:30:00,14.44,14.45,14.44,14.45,66428.0,14.44,14.45,14.44,14.45,66428.0
2018-08-08 10:35:00,14.45,14.45,14.43,14.44,17562.0,14.45,14.45,14.43,14.44,17562.0
2018-08-08 10:40:00,14.44,14.45,14.43,14.44,105005.0,14.44,14.45,14.43,14.44,105005.0
2018-08-08 10:45:00,14.45,14.45,14.44,14.45,58840.0,14.45,14.45,14.44,14.45,58840.0
2018-08-08 10:50:00,14.45,14.46,14.44,14.46,70475.0,14.45,14.46,14.44,14.46,70475.0
2018-08-08 10:55:00,14.46,14.47,14.45,14.47,46860.0,14.46,14.47,14.45,14.47,46860.0
2018-08-08 11:00:00,14.46,14.48,14.46,14.47,81525.0,14.46,14.48,14.46,14.47,81525.0
2018-08-08 11:05:00,14.48,14.48,14.46,14.47,45398.0,14.48,14.48,14.46,14.47,45398.0
2018-08-08 11:10:00,14.46,14.48,14.46,14.48,49190.0,14.46,14.48,14.46,14.48,49190.0
2018-08-08 11:15:00,14.48,14.48,14.46,14.47,191371.0,14.48,14.48,14.46,14.47,191371.0
2018-08-08 11:20:00,14.46,14.47,14.45,14.46,173250.0,14.46,14.47,14.45,14.46,173250.0
2018-08-08 11:25:00,14.46,14.46,14.45,14.46,28102.0,14.46,14.46,14.45,14.46,28102.0
2018-08-08 11:30:00,14.46,14.48,14.45,14.48,54032.0,14.46,14.48,14.45,14.48,54032.0
2018-08-08 11:35:00,14.47,14.48,14.46,14.47,43354.0,14.47,14.48,14.46,14.47,43354.0
2018-08-08 11:40:00,14.47,14.47,14.45,14.46,56850.0,14.47,14.47,14.45,14.46,56850.0
2018-08-08 11:45:00,14.46,14.46,14.44,14.45,116485.0,14.46,14.46,14.44,14.45,116485.0
2018-08-08 11:50:00,14.45,14.45,14.44,14.44,15362.0,14.45,14.45,14.44,14.44,15362.0
2018-08-08 11:55:00,14.45,14.46,14.44,14.45,33828.0,14.45,14.46,14.44,14.45,33828.0
2018-08-08 12:00:00,14.46,14.46,14.45,14.45,67592.0,14.46,14.46,14.45,14.45,67592.0
2018-08-08 12:05:00,14.45,14.46,14.45,14.46,9368.0,14.45,14.46,14.45,14.46,9368.0
2018-08-08 12:10:00,14.45,14.46,14.44,14.46,61106.0,14.45,14.46,14.44,14.46,61106.0
2018-08-08 12:15:00,14.46,14.46,14.45,14.45,38244.0,14.46,14.46,14.45,14.45,38244.0
2018-08-08 12:20:00,14.46,14.47,14.45,14.46,31022.0,14.46,14.47,14.45,14.46,31022.0
2018-08-08 12:25:00,14.47,14.47,14.45,14.46,43366.0,14.47,14.47,14.45,14.46,43366.0
2018-08-08 12:30:00,14.46,14.47,14.45,14.47,23894.0,14.46,14.47,14.45,14.47,23894.0
2018-08-08 12:35:00,14.47,14.47,14.45,14.46,41855.0,14.47,14.47,14.45,14.46,41855.0
2018-08-08 12:40:00,14.46,14.46,14.45,14.46,3540.0,14.46,14.46,14.45,14.46,3540.0
2018-08-08 12:45:00,14.46,14.46,14.45,14.46,9840.0,14.46,14.46,14.45,14.46,9840.0
2018-08-08 12:50:00,14.46,14.46,14.45,14.46,11285.0,14.46,14.46,14.45,14.46,11285.0
2018-08-08 12:55:00,14.46,14.47,14.45,14.47,30948.0,14.46,14.47,14.45,14.47,30948.0
2018-08-08 13:00:00,14.47,14.48,14.46,14.48,73833.0,14.47,14.48,14.46,14.48,73833.0
2018-08-08 13:05:00,14.48,14.5,14.47,14.5,166422.0,14.48,14.5,14.47,14.5,166422.0
2018-08-08 13:10:00,14.5,14.51,14.49,14.51,29580.0,14.5,14.51,14.49,14.51,29580.0
2018-08-08 13:15:00,14.51,14.52,14.5,14.51,185456.0,14.51,14.52,14.5,14.51,185456.0
2018-08-08 13:20:00,14.51,14.51,14.5,14.51,32633.0,14.51,14.51,14.5,14.51,32633.0
2018-08-08 13:25:00,14.5,14.51,14.5,14.5,64179.0,14.5,14.51,14.5,14.5,64179.0
2018-08-08 13:30:00,14.51,14.51,14.49,14.5,33511.0,14.51,14.51,14.49,14.5,33511.0
2018-08-08 13:35:00,14.49,14.5,14.48,14.48,71147.0,14.49,14.5,14.48,14.48,71147.0
2018-08-08 13:40:00,14.49,14.5,14.48,14.49,49217.0,14.49,14.5,14.48,14.49,49217.0
2018-08-08 13:45:00,14.5,14.5,14.49,14.5,54965.0,14.5,14.5,14.49,14.5,54965.0
2018-08-08 13:50:00,14.5,14.51,14.49,14.51,22066.0,14.5,14.51,14.49,14.51,22066.0
2018-08-08 13:55:00,14.51,14.53,14.5,14.52,129882.0,14.51,14.53,14.5,14.52,129882.0
2018-08-08 14:00:00,14.53,14.53,14.51,14.52,31145.0,14.53,14.53,14.51,14.52,31145.0
2018-08-08 14:05:00,14.52,14.53,14.51,14.52,151159.0,14.52,14.53,14.51,14.52,151159.0
2018-08-08 14:10:00,14.52,14.53,14.51,14.53,118701.0,14.52,14.53,14.51,14.53,118701.0
2018-08-08 14:15:00,14.53,14.53,14.51,14.52,52116.0,14.53,14.53,14.51,14.52,52116.0
2018-08-08 14:20:00,14.52,14.53,14.51,14.52,95897.0,14.52,14.53,14.51,14.52,95897.0
2018-08-08 14:25:00,14.52,14.52,14.51,14.52,52176.0,14.52,14.52,14.51,14.52,52176.0
2018-08-08 14:30:00,14.51,14.53,14.51,14.53,24324.0,14.51,14.53,14.51,14.53,24324.0
2018-08-08 14:35:00,14.53,14.53,14.51,14.52,35789.0,14.53,14.53,14.51,14.52,35789.0
2018-08-08 14:40:00,14.52,14.52,14.51,14.52,32300.0,14.52,14.52,14.51,14.52,32300.0
2018-08-08 14:45:00,14.52,14.53,14.51,14.52,44310.0,14.52,14.53,14.51,14.52,44310.0
2018-08-08 14:50:00,14.52,14.52,14.51,14.52,46900.0,14.52,14.52,14.51,14.52,46900.0
2018-08-08 14:55:00,14.51,14.52,14.51,14.52,18635.0,14.51,14.52,14.51,14.52,18635.0
2018-08-08 15:00:00,14.52,14.52,14.51,14.51,18688.0,14.52,14.52,14.51,14.51,18688.0
2018-08-08 15:05:00,14.52,14.52,14.51,14.52,36594.0,14.52,14.52,14.51,14.52,36594.0
2018-08-08 15:10:00,14.52,14.52,14.51,14.52,9900.0,14.52,14.52,14.51,14.52,9900.0
2018-08-08 15:15:00,14.52,14.52,14.51,14.52,13192.0,14.52,14.52,14.51,14.52,13192.0
2018-08-08 15:20:00,14.52,14.52,14.51,14.52,31800.0,14.52,14.52,14.51,14.52,31800.0
2018-08-08 15:25:00,14.52,14.52,14.51,14.52,21103.0,14.52,14.52,14.51,14.52,21103.0
2018-08-08 15:30:00,14.52,14.52,14.51,14.52,14750.0,14.52,14.52,14.51,14.52,14750.0
2018-08-08 15:35:00,14.52,14.52,14.51,14.52,43308.0,14.52,14.52,14.51,14.52,43308.0
2018-08-08 15:40:00,14.52,14.52,14.51,14.52,41031.0,14.52,14.52,14.51,14.52,41031.0
2018-08-08 15:45:00,14.52,14.52,14.5,14.51,248569.0,14.52,14.52,14.5,14.51,248569.0
2018-08-08 15:50:00,14.51,14.51,14.5,14.5,63851.0,14.51,14.51,14.5,14.5,63851.0
2018-08-08 15:55:00,14.51,14.51,14.5,14.51,273401.0,14.51,14.51,14.5,14.51,273401.0
2018-08-09 09:30:00,14.53,14.55,14.53,14.54,120026.0,14.53,14.55,14.53,14.54,120026.0
2018-08-09 09:35:00,14.54,14.54,14.51,14.52,60988.0,14.54,14.54,14.51,14.52,60988.0
2018-08-09 09:40:00,14.52,14.53,14.52,14.53,173141.0,14.52,14.53,14.52,14.53,173141.0
2018-08-09 09:45:00,14.52,14.53,14.51,14.52,124214.0,14.52,14.53,14.51,14.52,124214.0
2018-08-09 09:50:00,14.52,14.55,14.51,14.54,71448.0,14.52,14.55,14.51,14.54,71448.0
2018-08-09 09:55:00,14.54,14.55,14.54,14.54,8592.0,14.54,14.55,14.54,14.54,8592.0
2018-08-09 10:00:00,14.55,14.57,14.54,14.56,72075.0,14.55,14.57,14.54,14.56,72075.0
2018-08-09 10:05:00,14.56,14.58,14.56,14.57,58891.0,14.56,14.58,14.56,14.57,58891.0
2018-08-09 10:10:00,14.57,14.59,14.57,14.58,102770.0,14.57,14.59,14.57,14.58,102770.0
2018-08-09 10:15:00,14.58,14.58,14.57,14.58,14800.0,14.58,14.58,14.57,14.58,14800.0
2018-08-09 10:20:00,14.58,14.58,14.56,14.56,128611.0,14.58,14.58,14.56,14.56,128611.0
2018-08-09 10:25:00,14.56,14.57,14.56,14.56,27217.0,14.56,14.57,14.56,14.56,27217.0
2018-08-09 10:30:00,14.56,14.57,14.54,14.54,32295.0,14.56,14.57,14.54,14.54,32295.0
2018-08-09 10:35:00,14.54,14.55,14.53,14.54,29842.0,14.54,14.55,14.53,14.54,29842.0
2018-08-09 10:40:00,14.53,14.54,14.53,14.54,21128.0,14.53,14.54,14.53,14.54,21128.0
2018-08-09 10:45:00,14.54,14.54,14.53,14.54,13074.0,14.54,14.54,14.53,14.54,13074.0
2018-08-09 10:50:00,14.54,14.54,14.52,14.53,58376.0,14.54,14.54,14.52,14.53,58376.0
2018-08-09 10:55:00,14.53,14.53,14.51,14.52,40149.0,14.53,14.53,14.51,14.52,40149.0
2018-08-09 11:00:00,14.52,14.53,14.51,14.53,48031.0,14.52,14.53,14.51,14.53,48031.0
2018-08-09 11:05:00,14.53,14.53,14.52,14.53,17466.0,14.53,14.53,14.52,14.53,17466.0
2018-08-09 11:10:00,14.52,14.52,14.5,14.51,111166.0,14.52,14.52,14.5,14.51,111166.0
2018-08-09 11:15:00,14.51,14.52,14.5,14.52,107657.0,14.51,14.52,14.5,14.52,107657.0
2018-08-09 11:20:00,14.52,14.53,14.51,14.53,54964.0,14.52,14.53,14.51,14.53,54964.0
2018-08-09 11:25:00,14.52,14.54,14.52,14.54,47463.0,14.52,14.54,14.52,14.54,47463.0
2018-08-09 11:30:00,14.54,14.54,14.53,14.53,26034.0,14.54,14.54,14.53,14.53,26034.0
2018-08-09 11:35:00,14.54,14.54,14.53,14.53,9490.0,14.54,14.54,14.53,14.53,9490.0
2018-08-09 11:40:00,14.53,14.54,14.53,14.54,13000.0,14.53,14.54,14.53,14.54,13000.0
2018-08-09 11:45:00,14.54,14.54,14.52,14.53,50865.0,14.54,14.54,14.52,14.53,50865.0
2018-08-09 11:50:00,14.53,14.53,14.51,14.52,56070.0,14.53,14.53,14.51,14.52,56070.0
2018-08-09 11:55:00,14.52,14.53,14.52,14.52,41241.0,14.52,14.53,14.52,14.52,41241.0
2018-08-09 12:00:00,14.52,14.52,14.51,14.52,27770.0,14.52,14.52,14.51,14.52,27770.0
2018-08-09 12:05:00,14.52,14.52,14.51,14.51,7250.0,14.52,14.52,14.51,14.51,7250.0
2018-08-09 12:10:00,14.51,14.52,14.5,14.51,63901.0,14.51,14.52,14.5,14.51,63901.0
2018-08-09 12:15:00,14.51,14.52,14.5,14.52,63848.0,14.51,14.52,14.5,14.52,63848.0
2018-08-09 12:20:00,14.52,14.54,14.52,14.53,126502.0,14.52,14.54,14.52,14.53,126502.0
2018-08-09 12:25:00,14.53,14.54,14.53,14.53,5875.0,14.53,14.54,14.53,14.53,5875.0
2018-08-09 12:30:00,14.54,14.54,14.53,14.53,14625.0,14.54,14.54,14.53,14.53,14625.0
2018-08-09 12:35:00,14.53,14.54,14.53,14.53,21222.0,14.53,14.54,14.53,14.53,21222.0
2018-08-09 12:40:00,14.53,14.54,14.53,14.53,27064.0,14.53,14.54,14.53,14.53,27064.0
2018-08-09 12:45:00,14.53,14.54,14.53,14.53,17762.0,14.53,14.54,14.53,14.53,17762.0
2018-08-09 12:50:00,14.53,14.54,14.53,14.53,18592.0,14.53,14.54,14.53,14.53,18592.0
2018-08-09 12:55:00,14.53,14.54,14.52,14.52,24738.0,14.53,14.54,14.52,14.52,24738.0
2018-08-09 13:00:00,14.52,14.53,14.51,14.51,56360.0,14.52,14.53,14.51,14.51,56360.0
2018-08-09 13:05:00,14.51,14.52,14.5,14.5,50825.0,14.51,14.52,14.5,14.5,50825.0
2018-08-09 13:10:00,14.5,14.51,14.5,14.51,15920.0,14.5,14.51,14.5,14.51,15920.0
2018-08-09 13:15:00,14.51,14.52,14.5,14.51,54031.0,14.51,14.52,14.5,14.51,54031.0
2018-08-09 13:20:00,14.51,14.53,14.51,14.53,33504.0,14.51,14.53,14.51,14.53,33504.0
2018-08-09 13:25:00,14.53,14.53,14.52,14.53,13821.0,14.53,14.53,14.52,14.53,13821.0
2018-08-09 13:30:00,14.53,14.53,14.52,14.53,44326.0,14.53,14.53,14.52,14.53,44326.0
2018-08-09 13:35:00,14.53,14.54,14.53,14.53,19719.0,14.53,14.54,14.53,14.53,19719.0
2018-08-09 13:40:00,14.54,14.54,14.53,14.53,5331.0,14.54,14.54,14.53,14.53,5331.0
2018-08-09 13:45:00,14.53,14.54,14.53,14.54,10921.0,14.53,14.54,14.53,14.54,10921.0
2018-08-09 13:50:00,14.54,14.54,14.53,14.54,3531.0,14.54,14.54,14.53,14.54,3531.0
2018-08-09 13:55:00,14.53,14.54,14.53,14.53,4767.0,14.53,14.54,14.53,14.53,4767.0
2018-08-09 14:00:00,14.53,14.54,14.52,14.52,19394.0,14.53,14.54,14.52,14.52,19394.0
2018-08-09 14:05:00,14.52,14.53,14.52,14.53,3594.0,14.52,14.53,14.52,14.53,3594.0
2018-08-09 14:10:00,14.52,14.53,14.52,14.52,88082.0,14.52,14.53,14.52,14.52,88082.0
2018-08-09 14:15:00,14.52,14.53,14.52,14.53,260452.0,14.52,14.53,14.52,14.53,260452.0
2018-08-09 14:20:00,14.52,14.53,14.52,14.52,39336.0,14.52,14.53,14.52,14.52,39336.0
2018-08-09 14:25:00,14.52,14.53,14.52,14.52,16330.0,14.52,14.53,14.52,14.52,16330.0
2018-08-09 14:30:00,14.52,14.53,14.52,14.53,20034.0,14.52,14.53,14.52,14.53,20034.0
2018-08-09 14:35:00,14.53,14.54,14.52,14.54,16784.0,14.53,14.54,14.52,14.54,16784.0
2018-08-09 14:40:00,14.54,14.54,14.53,14.53,22147.0,14.54,14.54,14.53,14.53,22147.0
2018-08-09 14:45:00,14.53,14.54,14.53,14.53,13625.0,14.53,14.54,14.53,14.53,13625.0
2018-08-09 14:50:00,14.53,14.54,14.53,14.53,7964.0,14.53,14.54,14.53,14.53,7964.0
2018-08-09 14:55:00,14.54,14.54,14.53,14.53,17250.0,14.54,14.54,14.53,14.53,17250.0
2018-08-09 15:00:00,14.53,14.53,14.52,14.53,34697.0,14.53,14.53,14.52,14.53,34697.0
2018-08-09 15:05:00,14.53,14.53,14.52,14.52,17701.0,14.53,14.53,14.52,14.52,17701.0
2018-08-09 15:10:00,14.52,14.53,14.52,14.53,18805.0,14.52,14.53,14.52,14.53,18805.0
2018-08-09 15:15:00,14.52,14.53,14.52,14.53,35665.0,14.52,14.53,14.52,14.53,35665.0
2018-08-09 15:20:00,14.53,14.53,14.52,14.52,84085.0,14.53,14.53,14.52,14.52,84085.0
2018-08-09 15:25:00,14.52,14.53,14.52,14.53,17180.0,14.52,14.53,14.52,14.53,17180.0
2018-08-09 15:30:00,14.53,14.53,14.52,14.53,10725.0,14.53,14.53,14.52,14.53,10725.0
2018-08-09 15:35:00,14.53,14.53,14.52,14.52,52545.0,14.53,14.53,14.52,14.52,52545.0
2018-08-09 15:40:00,14.53,14.54,14.52,14.53,124897.0,14.53,14.54,14.52,14.53,124897.0
2018-08-09 15:45:00,14.53,14.53,14.52,14.52,66467.0,14.53,14.53,14.52,14.52,66467.0
2018-08-09 15:50:00,14.52,14.53,14.51,14.51,131219.0,14.52,14.53,14.51,14.51,131219.0
2018-08-09 15:55:00,14.51,14.53,14.51,14.52,237478.0,14.51,14.53,14.51,14.52,237478.0
2018-08-10 09:30:00,14.42,14.47,14.42,14.46,194106.0,14.42,14.47,14.42,14.46,194106.0
2018-08-10 09:35:00,14.46,14.47,14.45,14.46,139583.0,14.46,14.47,14.45,14.46,139583.0
2018-08-10 09:40:00,14.46,14.46,14.44,14.46,116836.0,14.46,14.46,14.44,14.46,116836.0
2018-08-10 09:45:00,14.46,14.49,14.46,14.48,78458.0,14.46,14.49,14.46,14.48,78458.0
2018-08-10 09:50:00,14.49,14.49,14.47,14.48,28561.0,14.49,14.49,14.47,14.48,28561.0
2018-08-10 09:55:00,14.47,14.48,14.46,14.46,53498.0,14.47,14.48,14.46,14.46,53498.0
2018-08-10 10:00:00,14.47,14.49,14.46,14.48,69573.0,14.47,14.49,14.46,14.48,69573.0
2018-08-10 10:05:00,14.49,14.51,14.48,14.51,65068.0,14.49,14.51,14.48,14.51,65068.0
2018-08-10 10:10:00,14.5,14.52,14.49,14.51,153679.0,14.5,14.52,14.49,14.51,153679.0
2018-08-10 10:15:00,14.5,14.51,14.49,14.5,55973.0,14.5,14.51,14.49,14.5,55973.0
2018-08-10 10:20:00,14.5,14.5,14.49,14.5,58288.0,14.5,14.5,14.49,14.5,58288.0
2018-08-10 10:25:00,14.5,14.5,14.48,14.49,13060.0,14.5,14.5,14.48,14.49,13060.0
2018-08-10 10:30:00,14.49,14.5,14.48,14.49,35641.0,14.49,14.5,14.48,14.49,35641.0
2018-08-10 10:35:00,14.49,14.51,14.48,14.5,89580.0,14.49,14.51,14.48,14.5,89580.0
2018-08-10 10:40:00,14.5,14.51,14.5,14.5,61170.0,14.5,14.51,14.5,14.5,61170.0
2018-08-10 10:45:00,14.5,14.51,14.49,14.5,54011.0,14.5,14.51,14.49,14.5,54011.0
2018-08-10 10:50:00,14.51,14.51,14.5,14.51,4523.0,14.51,14.51,14.5,14.51,4523.0
2018-08-10 10:55:00,14.5,14.51,14.49,14.51,52093.0,14.5,14.51,14.49,14.51,52093.0
2018-08-10 11:00:00,14.51,14.51,14.48,14.49,100667.0,14.51,14.51,14.48,14.49,100667.0
2018-08-10 11:05:00,14.49,14.49,14.48,14.49,15928.0,14.49,14.49,14.48,14.49,15928.0
2018-08-10 11:10:00,14.49,14.49,14.46,14.46,108170.0,14.49,14.49,14.46,14.46,108170.0
2018-08-10 11:15:00,14.46,14.46,14.44,14.46,142464.0,14.46,14.46,14.44,14.46,142464.0
2018-08-10 11:20:00,14.45,14.46,14.43,14.44,247961.0,14.45,14.46,14.43,14.44,247961.0
2018-08-10 11:25:00,14.44,14.45,14.43,14.45,76453.0,14.44,14.45,14.43,14.45,76453.0
2018-08-10 11:30:00,14.45,14.45,14.44,14.45,10815.0,14.45,14.45,14.44,14.45,10815.0
2018-08-10 11:35:00,14.45,14.45,14.44,14.45,12682.0,14.45,14.45,14.44,14.45,12682.0
2018-08-10 11:40:00,14.45,14.45,14.44,14.44,49122.0,14.45,14.45,14.44,14.44,49122.0
2018-08-10 11:45:00,14.44,14.44,14.43,14.43,73301.0,14.44,14.44,14.43,14.43,73301.0
2018-08-10 11:50:00,14.44,14.44,14.39,14.4,1006121.0,14.44,14.44,14.39,14.4,1006121.0
2018-08-10 11:55:00,14.4,14.42,14.4,14.42,216239.0,14.4,14.42,14.4,14.42,216239.0
2018-08-10 12:00:00,14.42,14.42,14.4,14.4,67978.0,14.42,14.42,14.4,14.4,67978.0
2018-08-10 12:05:00,14.41,14.42,14.4,14.42,79200.0,14.41,14.42,14.4,14.42,79200.0
2018-08-10 12:10:00,14.41,14.42,14.41,14.42,46746.0,14.41,14.42,14.41,14.42,46746.0
2018-08-10 12:15:00,14.41,14.42,14.41,14.42,7174.0,14.41,14.42,14.41,14.42,7174.0
2018-08-10 12:20:00,14.41,14.42,14.41,14.41,59142.0,14.41,14.42,14.41,14.41,59142.0
2018-08-10 12:25:00,14.41,14.42,14.41,14.41,36240.0,14.41,14.42,14.41,14.41,36240.0
2018-08-10 12:30:00,14.42,14.42,14.41,14.42,7360.0,14.42,14.42,14.41,14.42,7360.0
2018-08-10 12:35:00,14.42,14.42,14.4,14.4,64252.0,14.42,14.42,14.4,14.4,64252.0
2018-08-10 12:40:00,14.4,14.41,14.4,14.4,22707.0,14.4,14.41,14.4,14.4,22707.0
2018-08-10 12:45:00,14.4,14.4,14.39,14.4,57951.0,14.4,14.4,14.39,14.4,57951.0
2018-08-10 12:50:00,14.4,14.4,14.39,14.4,98238.0,14.4,14.4,14.39,14.4,98238.0
2018-08-10 12:55:00,14.39,14.4,14.39,14.39,65654.0,14.39,14.4,14.39,14.39,65654.0
2018-08-10 13:00:00,14.4,14.4,14.39,14.39,23136.0,14.4,14.4,14.39,14.39,23136.0
2018-08-10 13:05:00,14.39,14.4,14.39,14.4,45872.0,14.39,14.4,14.39,14.4,45872.0
2018-08-10 13:10:00,14.4,14.4,14.39,14.39,18948.0,14.4,14.4,14.39,14.39,18948.0
2018-08-10 13:15:00,14.39,14.4,14.38,14.39,25194.0,14.39,14.4,14.38,14.39,25194.0
2018-08-10 13:20:00,14.39,14.39,14.38,14.38,25765.0,14.39,14.39,14.38,14.38,25765.0
2018-08-10 13:25:00,14.39,14.4,14.38,14.4,109520.0,14.39,14.4,14.38,14.4,109520.0
2018-08-10 13:30:00,14.4,14.42,14.4,14.42,33752.0,14.4,14.42,14.4,14.42,33752.0
2018-08-10 13:35:00,14.41,14.42,14.4,14.41,70672.0,14.41,14.42,14.4,14.41,70672.0
2018-08-10 13:40:00,14.41,14.41,14.4,14.41,30715.0,14.41,14.41,14.4,14.41,30715.0
2018-08-10 13:45:00,14.41,14.42,14.4,14.41,30749.0,14.41,14.42,14.4,14.41,30749.0
2018-08-10 13:50:00,14.4,14.41,14.4,14.4,74850.0,14.4,14.41,14.4,14.4,74850.0
2018-08-10 13:55:00,14.41,14.41,14.4,14.41,22125.0,14.41,14.41,14.4,14.41,22125.0
2018-08-10 14:00:00,14.41,14.41,14.39,14.4,29710.0,14.41,14.41,14.39,14.4,29710.0
2018-08-10 14:05:00,14.4,14.4,14.39,14.4,2098.0,14.4,14.4,14.39,14.4,2098.0
2018-08-10 14:10:00,14.4,14.41,14.39,14.41,14077.0,14.4,14.41,14.39,14.41,14077.0
2018-08-10 14:15:00,14.4,14.41,14.4,14.41,57623.0,14.4,14.41,14.4,14.41,57623.0
2018-08-10 14:20:00,14.41,14.41,14.39,14.4,32027.0,14.41,14.41,14.39,14.4,32027.0
2018-08-10 14:25:00,14.4,14.41,14.39,14.41,55022.0,14.4,14.41,14.39,14.41,55022.0
2018-08-10 14:30:00,14.4,14.41,14.4,14.41,27532.0,14.4,14.41,14.4,14.41,27532.0
2018-08-10 14:35:00,14.4,14.41,14.4,14.41,35624.0,14.4,14.41,14.4,14.41,35624.0
2018-08-10 14:40:00,14.41,14.41,14.39,14.4,65265.0,14.41,14.41,14.39,14.4,65265.0
2018-08-10 14:45:00,14.4,14.4,14.39,14.39,12800.0,14.4,14.4,14.39,14.39,12800.0
2018-08-10 14:50:00,14.4,14.41,14.39,14.41,33315.0,14.4,14.41,14.39,14.41,33315.0
2018-08-10 14:55:00,14.4,14.41,14.4,14.4,14500.0,14.4,14.41,14.4,14.4,14500.0
2018-08-10 15:00:00,14.4,14.41,14.39,14.39,47250.0,14.4,14.41,14.39,14.39,47250.0
2018-08-10 15:05:00,14.4,14.4,14.39,14.4,10510.0,14.4,14.4,14.39,14.4,10510.0
2018-08-10 15:10:00,14.39,14.4,14.39,14.4,65087.0,14.39,14.4,14.39,14.4,65087.0
2018-08-10 15:15:00,14.39,14.4,14.39,14.4,58757.0,14.39,14.4,14.39,14.4,58757.0
2018-08-10 15:20:00,14.4,14.41,14.39,14.4,66636.0,14.4,14.41,14.39,14.4,66636.0
2018-08-10 15:25:00,14.4,14.4,14.38,14.39,72513.0,14.4,14.4,14.38,14.39,72513.0
2018-08-10 15:30:00,14.39,14.4,14.38,14.4,68660.0,14.39,14.4,14.38,14.4,68660.0
2018-08-10 15:35:00,14.4,14.4,14.39,14.4,28562.0,14.4,14.4,14.39,14.4,28562.0
2018-08-10 15:40:00,14.4,14.4,14.39,14.4,8266.0,14.4,14.4,14.39,14.4,8266.0
2018-08-10 15:45:00,14.4,14.4,14.39,14.4,49558.0,14.4,14.4,14.39,14.4,49558.0
2018-08-10 15:50:00,14.4,14.4,14.39,14.4,53200.0,14.4,14.4,14.39,14.4,53200.0
2018-08-10 15:55:00,14.4,14.41,14.39,14.41,94254.0,14.4,14.41,14.39,14.41,94254.0
2018-08-13 09:30:00,14.35,14.35,14.32,14.33,225523.0,14.35,14.35,14.32,14.33,225523.0
2018-08-13 09:35:00,14.33,14.34,14.32,14.34,127250.0,14.33,14.34,14.32,14.34,127250.0
2018-08-13 09:40:00,14.34,14.35,14.33,14.33,78231.0,14.34,14.35,14.33,14.33,78231.0
2018-08-13 09:45:00,14.34,14.34,14.33,14.34,53986.0,14.34,14.34,14.33,14.34,53986.0
2018-08-13 09:50:00,14.34,14.35,14.33,14.34,80452.0,14.34,14.35,14.33,14.34,80452.0
2018-08-13 09:55:00,14.34,14.35,14.32,14.33,37133.0,14.34,14.35,14.32,14.33,37133.0
2018-08-13 10:00:00,14.33,14.33,14.31,14.32,127533.0,14.33,14.33,14.31,14.32,127533.0
2018-08-13 10:05:00,14.32,14.32,14.29,14.3,309960.0,14.32,14.32,14.29,14.3,309960.0
2018-08-13 10:10:00,14.3,14.31,14.29,14.31,35547.0,14.3,14.31,14.29,14.31,35547.0
2018-08-13 10:15:00,14.3,14.32,14.29,14.32,101291.0,14.3,14.32,14.29,14.32,101291.0
2018-08-13 10:20:00,14.32,14.32,14.31,14.31,28808.0,14.32,14.32,14.31,14.31,28808.0
2018-08-13 10:25:00,14.31,14.32,14.29,14.29,198693.0,14.31,14.32,14.29,14.29,198693.0
2018-08-13 10:30:00,14.29,14.3,14.28,14.28,86376.0,14.29,14.3,14.28,14.28,86376.0
2018-08-13 10:35:00,14.29,14.3,14.28,14.29,64245.0,14.29,14.3,14.28,14.29,64245.0
2018-08-13 10:40:00,14.3,14.3,14.27,14.27,91222.0,14.3,14.3,14.27,14.27,91222.0
2018-08-13 10:45:00,14.27,14.28,14.25,14.26,69911.0,14.27,14.28,14.25,14.26,69911.0
2018-08-13 10:50:00,14.26,14.27,14.25,14.26,231518.0,14.26,14.27,14.25,14.26,231518.0
2018-08-13 10:55:00,14.25,14.26,14.23,14.25,251623.0,14.25,14.26,14.23,14.25,251623.0
2018-08-13 11:00:00,14.25,14.25,14.23,14.24,49787.0,14.25,14.25,14.23,14.24,49787.0
2018-08-13 11:05:00,14.24,14.24,14.22,14.22,103468.0,14.24,14.24,14.22,14.22,103468.0
2018-08-13 11:10:00,14.22,14.23,14.18,14.19,426076.0,14.22,14.23,14.18,14.19,426076.0
2018-08-13 11:15:00,14.2,14.21,14.19,14.19,127800.0,14.2,14.21,14.19,14.19,127800.0
2018-08-13 11:20:00,14.19,14.21,14.19,14.21,165655.0,14.19,14.21,14.19,14.21,165655.0
2018-08-13 11:25:00,14.21,14.21,14.19,14.19,130228.0,14.21,14.21,14.19,14.19,130228.0
2018-08-13 11:30:00,14.19,14.2,14.17,14.18,130880.0,14.19,14.2,14.17,14.18,130880.0
2018-08-13 11:35:00,14.18,14.22,14.16,14.21,440086.0,14.18,14.22,14.16,14.21,440086.0
2018-08-13 11:40:00,14.21,14.21,14.2,14.21,165369.0,14.21,14.21,14.2,14.21,165369.0
2018-08-13 11:45:00,14.2,14.21,14.19,14.2,115785.0,14.2,14.21,14.19,14.2,115785.0
2018-08-13 11:50:00,14.2,14.21,14.19,14.19,29112.0,14.2,14.21,14.19,14.19,29112.0
2018-08-13 11:55:00,14.19,14.2,14.18,14.19,77250.0,14.19,14.2,14.18,14.19,77250.0
2018-08-13 12:00:00,14.18,14.18,14.15,14.16,139481.0,14.18,14.18,14.15,14.16,139481.0
2018-08-13 12:05:00,14.16,14.17,14.15,14.16,120221.0,14.16,14.17,14.15,14.16,120221.0
2018-08-13 12:10:00,14.16,14.17,14.16,14.17,37612.0,14.16,14.17,14.16,14.17,37612.0
2018-08-13 12:15:00,14.16,14.17,14.15,14.16,135983.0,14.16,14.17,14.15,14.16,135983.0
2018-08-13 12:20:00,14.16,14.17,14.14,14.15,130628.0,14.16,14.17,14.14,14.15,130628.0
2018-08-13 12:25:00,14.15,14.16,14.14,14.16,174219.0,14.15,14.16,14.14,14.16,174219.0
2018-08-13 12:30:00,14.16,14.17,14.15,14.15,108010.0,14.16,14.17,14.15,14.15,108010.0
2018-08-13 12:35:00,14.15,14.16,14.14,14.16,150019.0,14.15,14.16,14.14,14.16,150019.0
2018-08-13 12:40:00,14.16,14.16,14.13,14.15,340110.0,14.16,14.16,14.13,14.15,340110.0
2018-08-13 12:45:00,14.14,14.15,14.12,14.13,108569.0,14.14,14.15,14.12,14.13,108569.0
2018-08-13 12:50:00,14.13,14.13,14.09,14.11,421871.0,14.13,14.13,14.09,14.11,421871.0
2018-08-13 12:55:00,14.11,14.12,14.1,14.11,269931.0,14.11,14.12,14.1,14.11,269931.0
2018-08-13 13:00:00,14.12,14.12,14.09,14.1,354352.0,14.12,14.12,14.09,14.1,354352.0
2018-08-13 13:05:00,14.11,14.12,14.1,14.11,144575.0,14.11,14.12,14.1,14.11,144575.0
2018-08-13 13:10:00,14.11,14.12,14.09,14.12,183855.0,14.11,14.12,14.09,14.12,183855.0
2018-08-13 13:15:00,14.12,14.13,14.1,14.11,350577.0,14.12,14.13,14.1,14.11,350577.0
2018-08-13 13:20:00,14.11,14.11,14.08,14.11,397066.0,14.11,14.11,14.08,14.11,397066.0
2018-08-13 13:25:00,14.11,14.12,14.1,14.11,54806.0,14.11,14.12,14.1,14.11,54806.0
2018-08-13 13:30:00,14.11,14.14,14.1,14.12,309606.0,14.11,14.14,14.1,14.12,309606.0
2018-08-13 13:35:00,14.13,14.13,14.12,14.13,23467.0,14.13,14.13,14.12,14.13,23467.0
2018-08-13 13:40:00,14.12,14.13,14.1,14.11,77473.0,14.12,14.13,14.1,14.11,77473.0
2018-08-13 13:45:00,14.11,14.11,14.1,14.11,62703.0,14.11,14.11,14.1,14.11,62703.0
2018-08-13 13:50:00,14.1,14.11,14.09,14.11,130863.0,14.1,14.11,14.09,14.11,130863.0
2018-08-13 13:55:00,14.11,14.12,14.1,14.11,65606.0,14.11,14.12,14.1,14.11,65606.0
2018-08-13 14:00:00,14.12,14.13,14.11,14.13,40637.0,14.12,14.13,14.11,14.13,40637.0
2018-08-13 14:05:00,14.13,14.14,14.12,14.13,160658.0,14.13,14.14,14.12,14.13,160658.0
2018-08-13 14:10:00,14.14,14.14,14.13,14.13,39819.0,14.14,14.14,14.13,14.13,39819.0
2018-08-13 14:15:00,14.14,14.14,14.13,14.14,35194.0,14.14,14.14,14.13,14.14,35194.0
2018-08-13 14:20:00,14.14,14.14,14.13,14.14,50904.0,14.14,14.14,14.13,14.14,50904.0
2018-08-13 14:25:00,14.14,14.14,14.11,14.12,90833.0,14.14,14.14,14.11,14.12,90833.0
2018-08-13 14:30:00,14.12,14.12,14.11,14.11,35298.0,14.12,14.12,14.11,14.11,35298.0
2018-08-13 14:35:00,14.12,14.12,14.11,14.12,77873.0,14.12,14.12,14.11,14.12,77873.0
2018-08-13 14:40:00,14.12,14.12,14.11,14.12,23835.0,14.12,14.12,14.11,14.12,23835.0
2018-08-13 14:45:00,14.12,14.12,14.11,14.12,82333.0,14.12,14.12,14.11,14.12,82333.0
2018-08-13 14:50:00,14.12,14.12,14.11,14.12,47658.0,14.12,14.12,14.11,14.12,47658.0
2018-08-13 14:55:00,14.12,14.12,14.11,14.12,47708.0,14.12,14.12,14.11,14.12,47708.0
2018-08-13 15:00:00,14.12,14.12,14.1,14.11,157917.0,14.12,14.12,14.1,14.11,157917.0
2018-08-13 15:05:00,14.11,14.13,14.11,14.12,85064.0,14.11,14.13,14.11,14.12,85064.0
2018-08-13 15:10:00,14.12,14.12,14.11,14.12,19448.0,14.12,14.12,14.11,14.12,19448.0
2018-08-13 15:15:00,14.12,14.12,14.11,14.12,39938.0,14.12,14.12,14.11,14.12,39938.0
2018-08-13 15:20:00,14.12,14.13,14.11,14.13,96928.0,14.12,14.13,14.11,14.13,96928.0
2018-08-13 15:25:00,14.12,14.13,14.11,14.12,111342.0,14.12,14.13,14.11,14.12,111342.0
2018-08-13 15:30:00,14.12,14.13,14.11,14.13,370950.0,14.12,14.13,14.11,14.13,370950.0
2018-08-13 15:35:00,14.12,14.13,14.12,14.13,43291.0,14.12,14.13,14.12,14.13,43291.0
2018-08-13 15:40:00,14.13,14.13,14.12,14.13,80984.0,14.13,14.13,14.12,14.13,80984.0
2018-08-13 15:45:00,14.13,14.13,14.11,14.12,159313.0,14.13,14.13,14.11,14.12,159313.0
2018-08-13 15:50:00,14.12,14.12,14.1,14.11,353174.0,14.12,14.12,14.1,14.11,353174.0
2018-08-13 15:55:00,14.1,14.11,14.09,14.09,468968.0,14.1,14.11,14.09,14.09,468968.0
2018-08-14 09:30:00,14.14,14.17,14.14,14.14,347716.0,14.14,14.17,14.14,14.14,347716.0
2018-08-14 09:35:00,14.13,14.14,14.12,14.13,90353.0,14.13,14.14,14.12,14.13,90353.0
2018-08-14 09:40:00,14.13,14.16,14.12,14.15,104845.0,14.13,14.16,14.12,14.15,104845.0
2018-08-14 09:45:00,14.16,14.16,14.14,14.15,28000.0,14.16,14.16,14.14,14.15,28000.0
2018-08-14 09:50:00,14.15,14.16,14.14,14.15,65357.0,14.15,14.16,14.14,14.15,65357.0
2018-08-14 09:55:00,14.16,14.17,14.15,14.17,80742.0,14.16,14.17,14.15,14.17,80742.0
2018-08-14 10:00:00,14.16,14.18,14.16,14.17,87159.0,14.16,14.18,14.16,14.17,87159.0
2018-08-14 10:05:00,14.17,14.17,14.15,14.16,71088.0,14.17,14.17,14.15,14.16,71088.0
2018-08-14 10:10:00,14.15,14.17,14.15,14.17,69058.0,14.15,14.17,14.15,14.17,69058.0
2018-08-14 10:15:00,14.17,14.17,14.16,14.17,32500.0,14.17,14.17,14.16,14.17,32500.0
2018-08-14 10:20:00,14.17,14.18,14.16,14.17,42909.0,14.17,14.18,14.16,14.17,42909.0
2018-08-14 10:25:00,14.18,14.19,14.17,14.18,225780.0,14.18,14.19,14.17,14.18,225780.0
2018-08-14 10:30:00,14.19,14.19,14.17,14.17,185522.0,14.19,14.19,14.17,14.17,185522.0
2018-08-14 10:35:00,14.17,14.18,14.17,14.18,20155.0,14.17,14.18,14.17,14.18,20155.0
2018-08-14 10:40:00,14.17,14.19,14.17,14.19,48537.0,14.17,14.19,14.17,14.19,48537.0
2018-08-14 10:45:00,14.19,14.2,14.18,14.2,74167.0,14.19,14.2,14.18,14.2,74167.0
2018-08-14 10:50:00,14.2,14.21,14.19,14.2,117099.0,14.2,14.21,14.19,14.2,117099.0
2018-08-14 10:55:00,14.2,14.2,14.19,14.2,129589.0,14.2,14.2,14.19,14.2,129589.0
2018-08-14 11:00:00,14.19,14.2,14.18,14.19,106036.0,14.19,14.2,14.18,14.19,106036.0
2018-08-14 11:05:00,14.19,14.2,14.18,14.18,82763.0,14.19,14.2,14.18,14.18,82763.0
2018-08-14 11:10:00,14.18,14.19,14.18,14.19,27100.0,14.18,14.19,14.18,14.19,27100.0
2018-08-14 11:15:00,14.19,14.19,14.16,14.16,111497.0,14.19,14.19,14.16,14.16,111497.0
2018-08-14 11:20:00,14.16,14.18,14.16,14.18,92976.0,14.16,14.18,14.16,14.18,92976.0
2018-08-14 11:25:00,14.18,14.19,14.17,14.18,103300.0,14.18,14.19,14.17,14.18,103300.0
2018-08-14 11:30:00,14.18,14.18,14.15,14.17,74615.0,14.18,14.18,14.15,14.17,74615.0
2018-08-14 11:35:00,14.17,14.18,14.17,14.17,26023.0,14.17,14.18,14.17,14.17,26023.0
2018-08-14 11:40:00,14.18,14.18,14.17,14.18,18070.0,14.18,14.18,14.17,14.18,18070.0
2018-08-14 11:45:00,14.18,14.18,14.17,14.18,23719.0,14.18,14.18,14.17,14.18,23719.0
2018-08-14 11:50:00,14.17,14.18,14.16,14.16,45158.0,14.17,14.18,14.16,14.16,45158.0
2018-08-14 11:55:00,14.17,14.17,14.16,14.17,11454.0,14.17,14.17,14.16,14.17,11454.0
2018-08-14 12:00:00,14.17,14.17,14.16,14.17,49273.0,14.17,14.17,14.16,14.17,49273.0
2018-08-14 12:05:00,14.16,14.17,14.16,14.17,37804.0,14.16,14.17,14.16,14.17,37804.0
2018-08-14 12:10:00,14.16,14.17,14.16,14.16,21642.0,14.16,14.17,14.16,14.16,21642.0
2018-08-14 12:15:00,14.16,14.16,14.15,14.15,40620.0,14.16,14.16,14.15,14.15,40620.0
2018-08-14 12:20:00,14.16,14.16,14.15,14.15,38014.0,14.16,14.16,14.15,14.15,38014.0
2018-08-14 12:25:00,14.15,14.16,14.15,14.16,26922.0,14.15,14.16,14.15,14.16,26922.0
2018-08-14 12:30:00,14.16,14.16,14.15,14.16,21250.0,14.16,14.16,14.15,14.16,21250.0
2018-08-14 12:35:00,14.16,14.16,14.15,14.15,40220.0,14.16,14.16,14.15,14.15,40220.0
2018-08-14 12:40:00,14.16,14.16,14.15,14.16,53901.0,14.16,14.16,14.15,14.16,53901.0
2018-08-14 12:45:00,14.16,14.16,14.15,14.15,77898.0,14.16,14.16,14.15,14.15,77898.0
2018-08-14 12:50:00,14.16,14.16,14.14,14.15,62118.0,14.16,14.16,14.14,14.15,62118.0
2018-08-14 12:55:00,14.14,14.15,14.14,14.14,16900.0,14.14,14.15,14.14,14.14,16900.0
2018-08-14 13:00:00,14.14,14.15,14.12,14.13,60775.0,14.14,14.15,14.12,14.13,60775.0
2018-08-14 13:05:00,14.13,14.13,14.11,14.12,266528.0,14.13,14.13,14.11,14.12,266528.0
2018-08-14 13:10:00,14.13,14.15,14.13,14.15,65808.0,14.13,14.15,14.13,14.15,65808.0
2018-08-14 13:15:00,14.15,14.15,14.14,14.15,30356.0,14.15,14.15,14.14,14.15,30356.0
2018-08-14 13:20:00,14.14,14.17,14.14,14.16,152534.0,14.14,14.17,14.14,14.16,152534.0
2018-08-14 13:25:00,14.17,14.17,14.15,14.17,69852.0,14.17,14.17,14.15,14.17,69852.0
2018-08-14 13:30:00,14.16,14.17,14.15,14.16,35075.0,14.16,14.17,14.15,14.16,35075.0
2018-08-14 13:35:00,14.16,14.17,14.16,14.17,11100.0,14.16,14.17,14.16,14.17,11100.0
2018-08-14 13:40:00,14.17,14.17,14.16,14.17,53820.0,14.17,14.17,14.16,14.17,53820.0
2018-08-14 13:45:00,14.17,14.18,14.16,14.18,50240.0,14.17,14.18,14.16,14.18,50240.0
2018-08-14 13:50:00,14.17,14.18,14.16,14.17,50019.0,14.17,14.18,14.16,14.17,50019.0
2018-08-14 13:55:00,14.16,14.18,14.16,14.18,100898.0,14.16,14.18,14.16,14.18,100898.0
2018-08-14 14:00:00,14.18,14.18,14.16,14.16,84186.0,14.18,14.18,14.16,14.16,84186.0
2018-08-14 14:05:00,14.16,14.17,14.16,14.17,10209.0,14.16,14.17,14.16,14.17,10209.0
2018-08-14 14:10:00,14.16,14.17,14.16,14.16,32749.0,14.16,14.17,14.16,14.16,32749.0
2018-08-14 14:15:00,14.17,14.17,14.16,14.17,10946.0,14.17,14.17,14.16,14.17,10946.0
2018-08-14 14:20:00,14.16,14.17,14.15,14.16,45606.0,14.16,14.17,14.15,14.16,45606.0
2018-08-14 14:25:00,14.15,14.16,14.15,14.16,44148.0,14.15,14.16,14.15,14.16,44148.0
2018-08-14 14:30:00,14.16,14.16,14.15,14.16,79145.0,14.16,14.16,14.15,14.16,79145.0
2018-08-14 14:35:00,14.16,14.17,14.15,14.17,70116.0,14.16,14.17,14.15,14.17,70116.0
2018-08-14 14:40:00,14.17,14.17,14.16,14.16,69267.0,14.17,14.17,14.16,14.16,69267.0
2018-08-14 14:45:00,14.17,14.17,14.16,14.17,8529.0,14.17,14.17,14.16,14.17,8529.0
2018-08-14 14:50:00,14.17,14.17,14.16,14.17,13798.0,14.17,14.17,14.16,14.17,13798.0
2018-08-14 14:55:00,14.17,14.17,14.16,14.17,63289.0,14.17,14.17,14.16,14.17,63289.0
2018-08-14 15:00:00,14.17,14.17,14.16,14.17,46972.0,14.17,14.17,14.16,14.17,46972.0
2018-08-14 15:05:00,14.16,14.17,14.16,14.16,40388.0,14.16,14.17,14.16,14.16,40388.0
2018-08-14 15:10:00,14.17,14.17,14.16,14.17,11050.0,14.17,14.17,14.16,14.17,11050.0
2018-08-14 15:15:00,14.17,14.17,14.16,14.17,20008.0,14.17,14.17,14.16,14.17,20008.0
2018-08-14 15:20:00,14.17,14.17,14.16,14.17,33208.0,14.17,14.17,14.16,14.17,33208.0
2018-08-14 15:25:00,14.17,14.17,14.16,14.17,31566.0,14.17,14.17,14.16,14.17,31566.0
2018-08-14 15:30:00,14.17,14.17,14.16,14.17,32717.0,14.17,14.17,14.16,14.17,32717.0
2018-08-14 15:35:00,14.17,14.18,14.16,14.18,66595.0,14.17,14.18,14.16,14.18,66595.0
2018-08-14 15:40:00,14.18,14.18,14.17,14.18,83311.0,14.18,14.18,14.17,14.18,83311.0
2018-08-14 15:45:00,14.18,14.18,14.16,14.17,80111.0,14.18,14.18,14.16,14.17,80111.0
2018-08-14 15:50:00,14.16,14.17,14.16,14.17,98709.0,14.16,14.17,14.16,14.17,98709.0
2018-08-14 15:55:00,14.16,14.18,14.16,14.17,391581.0,14.16,14.18,14.16,14.17,391581.0
2018-08-15 09:30:00,13.88,13.88,13.84,13.84,1001243.0,13.88,13.88,13.84,13.84,1001243.0
2018-08-15 09:35:00,13.84,13.85,13.79,13.8,814874.0,13.84,13.85,13.79,13.8,814874.0
2018-08-15 09:40:00,13.79,13.8,13.73,13.74,760813.0,13.79,13.8,13.73,13.74,760813.0
2018-08-15 09:45:00,13.75,13.76,13.67,13.68,934110.0,13.75,13.76,13.67,13.68,934110.0
2018-08-15 09:50:00,13.68,13.69,13.53,13.58,2249712.0,13.68,13.69,13.53,13.58,2249712.0
2018-08-15 09:55:00,13.58,13.66,13.58,13.65,1524438.0,13.58,13.66,13.58,13.65,1524438.0
2018-08-15 10:00:00,13.65,13.65,13.6,13.61,604908.0,13.65,13.65,13.6,13.61,604908.0
2018-08-15 10:05:00,13.62,13.63,13.58,13.63,899301.0,13.62,13.63,13.58,13.63,899301.0
2018-08-15 10:10:00,13.62,13.64,13.6,13.62,692803.0,13.62,13.64,13.6,13.62,692803.0
2018-08-15 10:15:00,13.62,13.68,13.6,13.66,641568.0,13.62,13.68,13.6,13.66,641568.0
2018-08-15 10:20:00,13.66,13.68,13.65,13.68,666083.0,13.66,13.68,13.65,13.68,666083.0
2018-08-15 10:25:00,13.68,13.68,13.64,13.65,225215.0,13.68,13.68,13.64,13.65,225215.0
2018-08-15 10:30:00,13.65,13.66,13.63,13.66,325232.0,13.65,13.66,13.63,13.66,325232.0
2018-08-15 10:35:00,13.66,13.66,13.62,13.64,436486.0,13.66,13.66,13.62,13.64,436486.0
2018-08-15 10:40:00,13.64,13.66,13.63,13.64,206621.0,13.64,13.66,13.63,13.64,206621.0
2018-08-15 10:45:00,13.65,13.65,13.59,13.59,350499.0,13.65,13.65,13.59,13.59,350499.0
2018-08-15 10:50:00,13.59,13.6,13.56,13.58,265374.0,13.59,13.6,13.56,13.58,265374.0
2018-08-15 10:55:00,13.57,13.58,13.52,13.54,587631.0,13.57,13.58,13.52,13.54,587631.0
2018-08-15 11:00:00,13.53,13.56,13.51,13.56,663712.0,13.53,13.56,13.51,13.56,663712.0
2018-08-15 11:05:00,13.55,13.61,13.55,13.6,194063.0,13.55,13.61,13.55,13.6,194063.0
2018-08-15 11:10:00,13.6,13.61,13.57,13.59,332408.0,13.6,13.61,13.57,13.59,332408.0
2018-08-15 11:15:00,13.59,13.6,13.57,13.58,262612.0,13.59,13.6,13.57,13.58,262612.0
2018-08-15 11:20:00,13.58,13.6,13.57,13.6,187535.0,13.58,13.6,13.57,13.6,187535.0
2018-08-15 11:25:00,13.6,13.63,13.59,13.59,456181.0,13.6,13.63,13.59,13.59,456181.0
2018-08-15 11:30:00,13.6,13.6,13.57,13.59,330467.0,13.6,13.6,13.57,13.59,330467.0
2018-08-15 11:35:00,13.59,13.6,13.58,13.58,181841.0,13.59,13.6,13.58,13.58,181841.0
2018-08-15 11:40:00,13.59,13.6,13.58,13.59,191067.0,13.59,13.6,13.58,13.59,191067.0
2018-08-15 11:45:00,13.59,13.62,13.58,13.61,390291.0,13.59,13.62,13.58,13.61,390291.0
2018-08-15 11:50:00,13.61,13.62,13.59,13.6,304591.0,13.61,13.62,13.59,13.6,304591.0
2018-08-15 11:55:00,13.6,13.61,13.58,13.59,149886.0,13.6,13.61,13.58,13.59,149886.0
2018-08-15 12:00:00,13.59,13.59,13.57,13.58,95040.0,13.59,13.59,13.57,13.58,95040.0
2018-08-15 12:05:00,13.58,13.61,13.57,13.6,166135.0,13.58,13.61,13.57,13.6,166135.0
2018-08-15 12:10:00,13.61,13.61,13.58,13.6,155801.0,13.61,13.61,13.58,13.6,155801.0
2018-08-15 12:15:00,13.6,13.61,13.59,13.59,83850.0,13.6,13.61,13.59,13.59,83850.0
2018-08-15 12:20:00,13.59,13.6,13.57,13.59,170081.0,13.59,13.6,13.57,13.59,170081.0
2018-08-15 12:25:00,13.59,13.61,13.59,13.61,74691.0,13.59,13.61,13.59,13.61,74691.0
2018-08-15 12:30:00,13.61,13.62,13.6,13.62,141507.0,13.61,13.62,13.6,13.62,141507.0
2018-08-15 12:35:00,13.62,13.62,13.6,13.62,174402.0,13.62,13.62,13.6,13.62,174402.0
2018-08-15 12:40:00,13.62,13.62,13.6,13.62,172614.0,13.62,13.62,13.6,13.62,172614.0
2018-08-15 12:45:00,13.62,13.62,13.6,13.61,109878.0,13.62,13.62,13.6,13.61,109878.0
2018-08-15 12:50:00,13.6,13.61,13.59,13.61,110515.0,13.6,13.61,13.59,13.61,110515.0
2018-08-15 12:55:00,13.61,13.62,13.6,13.61,139011.0,13.61,13.62,13.6,13.61,139011.0
2018-08-15 13:00:00,13.61,13.61,13.59,13.6,151408.0,13.61,13.61,13.59,13.6,151408.0
2018-08-15 13:05:00,13.6,13.61,13.59,13.61,121748.0,13.6,13.61,13.59,13.61,121748.0
2018-08-15 13:10:00,13.61,13.61,13.59,13.59,82155.0,13.61,13.61,13.59,13.59,82155.0
2018-08-15 13:15:00,13.6,13.6,13.57,13.58,103037.0,13.6,13.6,13.57,13.58,103037.0
2018-08-15 13:20:00,13.57,13.62,13.57,13.61,181069.0,13.57,13.62,13.57,13.61,181069.0
2018-08-15 13:25:00,13.62,13.64,13.61,13.63,275755.0,13.62,13.64,13.61,13.63,275755.0
2018-08-15 13:30:00,13.63,13.64,13.62,13.63,69548.0,13.63,13.64,13.62,13.63,69548.0
2018-08-15 13:35:00,13.63,13.64,13.62,13.63,83892.0,13.63,13.64,13.62,13.63,83892.0
2018-08-15 13:40:00,13.63,13.63,13.61,13.63,104222.0,13.63,13.63,13.61,13.63,104222.0
2018-08-15 13:45:00,13.62,13.63,13.61,13.62,317685.0,13.62,13.63,13.61,13.62,317685.0
2018-08-15 13:50:00,13.61,13.62,13.6,13.61,105037.0,13.61,13.62,13.6,13.61,105037.0
2018-08-15 13:55:00,13.61,13.62,13.6,13.62,111896.0,13.61,13.62,13.6,13.62,111896.0
2018-08-15 14:00:00,13.62,13.62,13.6,13.61,119113.0,13.62,13.62,13.6,13.61,119113.0
2018-08-15 14:05:00,13.61,13.61,13.59,13.6,95158.0,13.61,13.61,13.59,13.6,95158.0
2018-08-15 14:10:00,13.6,13.6,13.59,13.6,74924.0,13.6,13.6,13.59,13.6,74924.0
2018-08-15 14:15:00,13.6,13.61,13.59,13.61,91760.0,13.6,13.61,13.59,13.61,91760.0
2018-08-15 14:20:00,13.61,13.61,13.6,13.61,52262.0,13.61,13.61,13.6,13.61,52262.0
2018-08-15 14:25:00,13.61,13.61,13.59,13.6,78604.0,13.61,13.61,13.59,13.6,78604.0
2018-08-15 14:30:00,13.6,13.6,13.59,13.6,59491.0,13.6,13.6,13.59,13.6,59491.0
2018-08-15 14:35:00,13.6,13.6,13.59,13.6,61333.0,13.6,13.6,13.59,13.6,61333.0
2018-08-15 14:40:00,13.59,13.6,13.59,13.6,44775.0,13.59,13.6,13.59,13.6,44775.0
2018-08-15 14:45:00,13.59,13.6,13.58,13.6,85196.0,13.59,13.6,13.58,13.6,85196.0
2018-08-15 14:50:00,13.59,13.6,13.59,13.6,35342.0,13.59,13.6,13.59,13.6,35342.0
2018-08-15 14:55:00,13.59,13.59,13.58,13.58,30244.0,13.59,13.59,13.58,13.58,30244.0
2018-08-15 15:00:00,13.59,13.61,13.58,13.61,49775.0,13.59,13.61,13.58,13.61,49775.0
2018-08-15 15:05:00,13.61,13.61,13.6,13.6,138971.0,13.61,13.61,13.6,13.6,138971.0
2018-08-15 15:10:00,13.61,13.61,13.59,13.59,100905.0,13.61,13.61,13.59,13.59,100905.0
2018-08-15 15:15:00,13.6,13.61,13.59,13.61,106266.0,13.6,13.61,13.59,13.61,106266.0
2018-08-15 15:20:00,13.61,13.61,13.59,13.6,107188.0,13.61,13.61,13.59,13.6,107188.0
2018-08-15 15:25:00,13.6,13.6,13.57,13.58,133645.0,13.6,13.6,13.57,13.58,133645.0
2018-08-15 15:30:00,13.58,13.59,13.57,13.59,105041.0,13.58,13.59,13.57,13.59,105041.0
2018-08-15 15:35:00,13.59,13.59,13.57,13.58,153731.0,13.59,13.59,13.57,13.58,153731.0
2018-08-15 15:40:00,13.58,13.58,13.56,13.57,165738.0,13.58,13.58,13.56,13.57,165738.0
2018-08-15 15:45:00,13.57,13.57,13.54,13.55,414571.0,13.57,13.57,13.54,13.55,414571.0
2018-08-15 15:50:00,13.55,13.56,13.53,13.55,400190.0,13.55,13.56,13.53,13.55,400190.0
2018-08-15 15:55:00,13.56,13.57,13.55,13.57,429233.0,13.56,13.57,13.55,13.57,429233.0
2018-08-16 09:30:00,13.79,13.8,13.78,13.79,497888.0,13.79,13.8,13.78,13.79,497888.0
2018-08-16 09:35:00,13.79,13.82,13.79,13.8,418783.0,13.79,13.82,13.79,13.8,418783.0
2018-08-16 09:40:00,13.8,13.82,13.8,13.82,376418.0,13.8,13.82,13.8,13.82,376418.0
2018-08-16 09:45:00,13.82,13.84,13.81,13.84,168006.0,13.82,13.84,13.81,13.84,168006.0
2018-08-16 09:50:00,13.84,13.9,13.84,13.86,638409.0,13.84,13.9,13.84,13.86,638409.0
2018-08-16 09:55:00,13.87,13.9,13.86,13.86,445873.0,13.87,13.9,13.86,13.86,445873.0
2018-08-16 10:00:00,13.86,13.87,13.85,13.86,682581.0,13.86,13.87,13.85,13.86,682581.0
2018-08-16 10:05:00,13.86,13.88,13.85,13.85,346950.0,13.86,13.88,13.85,13.85,346950.0
2018-08-16 10:10:00,13.86,13.86,13.84,13.85,280303.0,13.86,13.86,13.84,13.85,280303.0
2018-08-16 10:15:00,13.85,13.85,13.82,13.85,277312.0,13.85,13.85,13.82,13.85,277312.0
2018-08-16 10:20:00,13.85,13.88,13.84,13.87,170774.0,13.85,13.88,13.84,13.87,170774.0
2018-08-16 10:25:00,13.87,13.9,13.86,13.9,345317.0,13.87,13.9,13.86,13.9,345317.0
2018-08-16 10:30:00,13.9,13.91,13.88,13.9,673618.0,13.9,13.91,13.88,13.9,673618.0
2018-08-16 10:35:00,13.89,13.91,13.88,13.88,124951.0,13.89,13.91,13.88,13.88,124951.0
2018-08-16 10:40:00,13.88,13.91,13.88,13.91,352842.0,13.88,13.91,13.88,13.91,352842.0
2018-08-16 10:45:00,13.9,13.91,13.89,13.9,137803.0,13.9,13.91,13.89,13.9,137803.0
2018-08-16 10:50:00,13.9,13.91,13.89,13.9,64725.0,13.9,13.91,13.89,13.9,64725.0
2018-08-16 10:55:00,13.9,13.9,13.89,13.9,62223.0,13.9,13.9,13.89,13.9,62223.0
2018-08-16 11:00:00,13.89,13.93,13.89,13.91,216757.0,13.89,13.93,13.89,13.91,216757.0
2018-08-16 11:05:00,13.92,13.95,13.91,13.93,117583.0,13.92,13.95,13.91,13.93,117583.0
2018-08-16 11:10:00,13.94,13.95,13.92,13.94,125304.0,13.94,13.95,13.92,13.94,125304.0
2018-08-16 11:15:00,13.95,13.95,13.92,13.93,217184.0,13.95,13.95,13.92,13.93,217184.0
2018-08-16 11:20:00,13.92,13.93,13.9,13.92,327700.0,13.92,13.93,13.9,13.92,327700.0
2018-08-16 11:25:00,13.92,13.93,13.91,13.92,62085.0,13.92,13.93,13.91,13.92,62085.0
2018-08-16 11:30:00,13.92,13.92,13.89,13.89,243193.0,13.92,13.92,13.89,13.89,243193.0
2018-08-16 11:35:00,13.89,13.91,13.89,13.9,91792.0,13.89,13.91,13.89,13.9,91792.0
2018-08-16 11:40:00,13.9,13.91,13.89,13.91,58840.0,13.9,13.91,13.89,13.91,58840.0
2018-08-16 11:45:00,13.91,13.91,13.88,13.9,84205.0,13.91,13.91,13.88,13.9,84205.0
2018-08-16 11:50:00,13.9,13.9,13.89,13.9,68011.0,13.9,13.9,13.89,13.9,68011.0
2018-08-16 11:55:00,13.9,13.9,13.89,13.9,82980.0,13.9,13.9,13.89,13.9,82980.0
2018-08-16 12:00:00,13.9,13.91,13.88,13.88,55360.0,13.9,13.91,13.88,13.88,55360.0
2018-08-16 12:05:00,13.88,13.89,13.87,13.89,173078.0,13.88,13.89,13.87,13.89,173078.0
2018-08-16 12:10:00,13.88,13.89,13.87,13.88,103506.0,13.88,13.89,13.87,13.88,103506.0
2018-08-16 12:15:00,13.89,13.89,13.86,13.87,83251.0,13.89,13.89,13.86,13.87,83251.0
2018-08-16 12:20:00,13.87,13.87,13.86,13.86,24135.0,13.87,13.87,13.86,13.86,24135.0
2018-08-16 12:25:00,13.86,13.87,13.85,13.86,202959.0,13.86,13.87,13.85,13.86,202959.0
2018-08-16 12:30:00,13.86,13.87,13.85,13.86,102465.0,13.86,13.87,13.85,13.86,102465.0
2018-08-16 12:35:00,13.86,13.87,13.85,13.85,64716.0,13.86,13.87,13.85,13.85,64716.0
2018-08-16 12:40:00,13.85,13.85,13.8,13.81,289202.0,13.85,13.85,13.8,13.81,289202.0
2018-08-16 12:45:00,13.81,13.83,13.81,13.82,76799.0,13.81,13.83,13.81,13.82,76799.0
2018-08-16 12:50:00,13.83,13.83,13.82,13.83,45877.0,13.83,13.83,13.82,13.83,45877.0
2018-08-16 12:55:00,13.83,13.85,13.82,13.83,99431.0,13.83,13.85,13.82,13.83,99431.0
2018-08-16 13:00:00,13.84,13.84,13.82,13.83,44229.0,13.84,13.84,13.82,13.83,44229.0
2018-08-16 13:05:00,13.84,13.84,13.82,13.83,60741.0,13.84,13.84,13.82,13.83,60741.0
2018-08-16 13:10:00,13.83,13.84,13.82,13.84,28889.0,13.83,13.84,13.82,13.84,28889.0
2018-08-16 13:15:00,13.84,13.85,13.83,13.84,150168.0,13.84,13.85,13.83,13.84,150168.0
2018-08-16 13:20:00,13.84,13.86,13.83,13.83,149627.0,13.84,13.86,13.83,13.83,149627.0
2018-08-16 13:25:00,13.83,13.83,13.79,13.81,273256.0,13.83,13.83,13.79,13.81,273256.0
2018-08-16 13:30:00,13.81,13.83,13.8,13.82,68960.0,13.81,13.83,13.8,13.82,68960.0
2018-08-16 13:35:00,13.82,13.84,13.82,13.84,34365.0,13.82,13.84,13.82,13.84,34365.0
2018-08-16 13:40:00,13.84,13.84,13.81,13.81,94310.0,13.84,13.84,13.81,13.81,94310.0
2018-08-16 13:45:00,13.82,13.82,13.77,13.77,81983.0,13.82,13.82,13.77,13.77,81983.0
2018-08-16 13:50:00,13.78,13.8,13.77,13.79,214984.0,13.78,13.8,13.77,13.79,214984.0
2018-08-16 13:55:00,13.79,13.8,13.79,13.8,43615.0,13.79,13.8,13.79,13.8,43615.0
2018-08-16 14:00:00,13.79,13.79,13.78,13.79,23420.0,13.79,13.79,13.78,13.79,23420.0
2018-08-16 14:05:00,13.79,13.81,13.78,13.8,84326.0,13.79,13.81,13.78,13.8,84326.0
2018-08-16 14:10:00,13.8,13.81,13.79,13.79,89364.0,13.8,13.81,13.79,13.79,89364.0
2018-08-16 14:15:00,13.8,13.82,13.79,13.82,86526.0,13.8,13.82,13.79,13.82,86526.0
2018-08-16 14:20:00,13.82,13.82,13.8,13.81,51156.0,13.82,13.82,13.8,13.81,51156.0
2018-08-16 14:25:00,13.81,13.82,13.8,13.82,61449.0,13.81,13.82,13.8,13.82,61449.0
2018-08-16 14:30:00,13.82,13.82,13.8,13.81,151296.0,13.82,13.82,13.8,13.81,151296.0
2018-08-16 14:35:00,13.81,13.81,13.8,13.8,30885.0,13.81,13.81,13.8,13.8,30885.0
2018-08-16 14:40:00,13.81,13.81,13.8,13.8,79127.0,13.81,13.81,13.8,13.8,79127.0
2018-08-16 14:45:00,13.8,13.81,13.8,13.8,24279.0,13.8,13.81,13.8,13.8,24279.0
2018-08-16 14:50:00,13.8,13.81,13.8,13.8,16734.0,13.8,13.81,13.8,13.8,16734.0
2018-08-16 14:55:00,13.8,13.81,13.79,13.79,58513.0,13.8,13.81,13.79,13.79,58513.0
2018-08-16 15:00:00,13.79,13.8,13.79,13.8,22202.0,13.79,13.8,13.79,13.8,22202.0
2018-08-16 15:05:00,13.79,13.8,13.78,13.79,36140.0,13.79,13.8,13.78,13.79,36140.0
2018-08-16 15:10:00,13.79,13.79,13.78,13.79,44053.0,13.79,13.79,13.78,13.79,44053.0
2018-08-16 15:15:00,13.79,13.79,13.77,13.78,181993.0,13.79,13.79,13.77,13.78,181993.0
2018-08-16 15:20:00,13.78,13.78,13.77,13.78,20619.0,13.78,13.78,13.77,13.78,20619.0
2018-08-16 15:25:00,13.78,13.79,13.77,13.79,46068.0,13.78,13.79,13.77,13.79,46068.0
2018-08-16 15:30:00,13.79,13.79,13.77,13.78,126543.0,13.79,13.79,13.77,13.78,126543.0
2018-08-16 15:35:00,13.78,13.78,13.77,13.78,25396.0,13.78,13.78,13.77,13.78,25396.0
2018-08-16 15:40:00,13.77,13.78,13.77,13.78,16721.0,13.77,13.78,13.77,13.78,16721.0
2018-08-16 15:45:00,13.78,13.78,13.77,13.78,62169.0,13.78,13.78,13.77,13.78,62169.0
2018-08-16 15:50:00,13.78,13.79,13.77,13.78,205437.0,13.78,13.79,13.77,13.78,205437.0
2018-08-16 15:55:00,13.77,13.78,13.77,13.78,348704.0,13.77,13.78,13.77,13.78,348704.0
2018-08-17 09:30:00,13.82,13.83,13.81,13.82,124275.0,13.82,13.83,13.81,13.82,124275.0
2018-08-17 09:35:00,13.82,13.82,13.8,13.81,177049.0,13.82,13.82,13.8,13.81,177049.0
2018-08-17 09:40:00,13.82,13.82,13.8,13.82,59784.0,13.82,13.82,13.8,13.82,59784.0
2018-08-17 09:45:00,13.82,13.83,13.81,13.83,131278.0,13.82,13.83,13.81,13.83,131278.0
2018-08-17 09:50:00,13.83,13.84,13.82,13.84,78040.0,13.83,13.84,13.82,13.84,78040.0
2018-08-17 09:55:00,13.84,13.84,13.81,13.82,44167.0,13.84,13.84,13.81,13.82,44167.0
2018-08-17 10:00:00,13.82,13.82,13.81,13.81,49601.0,13.82,13.82,13.81,13.81,49601.0
2018-08-17 10:05:00,13.81,13.82,13.8,13.8,125875.0,13.81,13.82,13.8,13.8,125875.0
2018-08-17 10:10:00,13.8,13.81,13.79,13.79,106751.0,13.8,13.81,13.79,13.79,106751.0
2018-08-17 10:15:00,13.79,13.8,13.78,13.8,94236.0,13.79,13.8,13.78,13.8,94236.0
2018-08-17 10:20:00,13.8,13.8,13.75,13.77,216994.0,13.8,13.8,13.75,13.77,216994.0
2018-08-17 10:25:00,13.77,13.79,13.76,13.79,170264.0,13.77,13.79,13.76,13.79,170264.0
2018-08-17 10:30:00,13.79,13.82,13.78,13.81,64305.0,13.79,13.82,13.78,13.81,64305.0
2018-08-17 10:35:00,13.81,13.83,13.8,13.81,153944.0,13.81,13.83,13.8,13.81,153944.0
2018-08-17 10:40:00,13.82,13.82,13.8,13.81,48443.0,13.82,13.82,13.8,13.81,48443.0
2018-08-17 10:45:00,13.81,13.82,13.8,13.81,41550.0,13.81,13.82,13.8,13.81,41550.0
2018-08-17 10:50:00,13.81,13.82,13.79,13.82,101239.0,13.81,13.82,13.79,13.82,101239.0
2018-08-17 10:55:00,13.82,13.82,13.8,13.82,78356.0,13.82,13.82,13.8,13.82,78356.0
2018-08-17 11:00:00,13.82,13.83,13.81,13.83,42194.0,13.82,13.83,13.81,13.83,42194.0
2018-08-17 11:05:00,13.83,13.84,13.82,13.82,44948.0,13.83,13.84,13.82,13.82,44948.0
2018-08-17 11:10:00,13.83,13.83,13.81,13.82,34610.0,13.83,13.83,13.81,13.82,34610.0
2018-08-17 11:15:00,13.82,13.82,13.81,13.82,36340.0,13.82,13.82,13.81,13.82,36340.0
2018-08-17 11:20:00,13.82,13.82,13.8,13.82,74689.0,13.82,13.82,13.8,13.82,74689.0
2018-08-17 11:25:00,13.82,13.83,13.81,13.83,117877.0,13.82,13.83,13.81,13.83,117877.0
2018-08-17 11:30:00,13.83,13.84,13.82,13.83,39606.0,13.83,13.84,13.82,13.83,39606.0
2018-08-17 11:35:00,13.82,13.82,13.8,13.81,81170.0,13.82,13.82,13.8,13.81,81170.0
2018-08-17 11:40:00,13.81,13.81,13.8,13.81,61124.0,13.81,13.81,13.8,13.81,61124.0
2018-08-17 11:45:00,13.8,13.81,13.79,13.8,28883.0,13.8,13.81,13.79,13.8,28883.0
2018-08-17 11:50:00,13.79,13.81,13.79,13.81,60637.0,13.79,13.81,13.79,13.81,60637.0
2018-08-17 11:55:00,13.81,13.81,13.8,13.8,77760.0,13.81,13.81,13.8,13.8,77760.0
2018-08-17 12:00:00,13.8,13.81,13.79,13.81,37384.0,13.8,13.81,13.79,13.81,37384.0
2018-08-17 12:05:00,13.81,13.82,13.8,13.82,38589.0,13.81,13.82,13.8,13.82,38589.0
2018-08-17 12:10:00,13.82,13.82,13.81,13.82,5442.0,13.82,13.82,13.81,13.82,5442.0
2018-08-17 12:15:00,13.82,13.82,13.81,13.82,6000.0,13.82,13.82,13.81,13.82,6000.0
2018-08-17 12:20:00,13.81,13.82,13.8,13.81,62002.0,13.81,13.82,13.8,13.81,62002.0
2018-08-17 12:25:00,13.8,13.81,13.79,13.8,65494.0,13.8,13.81,13.79,13.8,65494.0
2018-08-17 12:30:00,13.81,13.81,13.79,13.79,38344.0,13.81,13.81,13.79,13.79,38344.0
2018-08-17 12:35:00,13.79,13.8,13.78,13.78,148548.0,13.79,13.8,13.78,13.78,148548.0
2018-08-17 12:40:00,13.78,13.79,13.78,13.78,42096.0,13.78,13.79,13.78,13.78,42096.0
2018-08-17 12:45:00,13.78,13.79,13.77,13.78,62782.0,13.78,13.79,13.77,13.78,62782.0
2018-08-17 12:50:00,13.78,13.78,13.77,13.78,14372.0,13.78,13.78,13.77,13.78,14372.0
2018-08-17 12:55:00,13.78,13.78,13.77,13.78,14729.0,13.78,13.78,13.77,13.78,14729.0
2018-08-17 13:00:00,13.77,13.78,13.77,13.77,11850.0,13.77,13.78,13.77,13.77,11850.0
2018-08-17 13:05:00,13.77,13.78,13.76,13.77,35388.0,13.77,13.78,13.76,13.77,35388.0
2018-08-17 13:10:00,13.77,13.77,13.76,13.77,10770.0,13.77,13.77,13.76,13.77,10770.0
2018-08-17 13:15:00,13.77,13.78,13.76,13.77,105295.0,13.77,13.78,13.76,13.77,105295.0
2018-08-17 13:20:00,13.78,13.79,13.77,13.78,29944.0,13.78,13.79,13.77,13.78,29944.0
2018-08-17 13:25:00,13.78,13.78,13.76,13.77,60602.0,13.78,13.78,13.76,13.77,60602.0
2018-08-17 13:30:00,13.77,13.78,13.77,13.78,62980.0,13.77,13.78,13.77,13.78,62980.0
2018-08-17 13:35:00,13.78,13.78,13.77,13.78,11634.0,13.78,13.78,13.77,13.78,11634.0
2018-08-17 13:40:00,13.78,13.78,13.77,13.78,15103.0,13.78,13.78,13.77,13.78,15103.0
2018-08-17 13:45:00,13.78,13.78,13.75,13.76,61116.0,13.78,13.78,13.75,13.76,61116.0
2018-08-17 13:50:00,13.77,13.77,13.76,13.77,21670.0,13.77,13.77,13.76,13.77,21670.0
2018-08-17 13:55:00,13.77,13.78,13.77,13.78,15111.0,13.77,13.78,13.77,13.78,15111.0
2018-08-17 14:00:00,13.78,13.79,13.77,13.79,55561.0,13.78,13.79,13.77,13.79,55561.0
2018-08-17 14:05:00,13.78,13.81,13.78,13.81,137455.0,13.78,13.81,13.78,13.81,137455.0
2018-08-17 14:10:00,13.81,13.83,13.8,13.82,93905.0,13.81,13.83,13.8,13.82,93905.0
2018-08-17 14:15:00,13.82,13.85,13.82,13.85,70520.0,13.82,13.85,13.82,13.85,70520.0
2018-08-17 14:20:00,13.84,13.85,13.83,13.84,139084.0,13.84,13.85,13.83,13.84,139084.0
2018-08-17 14:25:00,13.85,13.86,13.84,13.86,70601.0,13.85,13.86,13.84,13.86,70601.0
2018-08-17 14:30:00,13.85,13.88,13.85,13.86,253890.0,13.85,13.88,13.85,13.86,253890.0
2018-08-17 14:35:00,13.86,13.86,13.83,13.83,66173.0,13.86,13.86,13.83,13.83,66173.0
2018-08-17 14:40:00,13.84,13.87,13.83,13.87,88283.0,13.84,13.87,13.83,13.87,88283.0
2018-08-17 14:45:00,13.87,13.89,13.86,13.88,108871.0,13.87,13.89,13.86,13.88,108871.0
2018-08-17 14:50:00,13.89,13.9,13.88,13.89,201590.0,13.89,13.9,13.88,13.89,201590.0
2018-08-17 14:55:00,13.89,13.92,13.89,13.91,144390.0,13.89,13.92,13.89,13.91,144390.0
2018-08-17 15:00:00,13.91,13.93,13.9,13.92,192722.0,13.91,13.93,13.9,13.92,192722.0
2018-08-17 15:05:00,13.92,13.93,13.9,13.91,333863.0,13.92,13.93,13.9,13.91,333863.0
2018-08-17 15:10:00,13.9,13.91,13.89,13.9,100948.0,13.9,13.91,13.89,13.9,100948.0
2018-08-17 15:15:00,13.9,13.91,13.89,13.91,84637.0,13.9,13.91,13.89,13.91,84637.0
2018-08-17 15:20:00,13.91,13.93,13.9,13.92,71892.0,13.91,13.93,13.9,13.92,71892.0
2018-08-17 15:25:00,13.92,13.92,13.9,13.91,53694.0,13.92,13.92,13.9,13.91,53694.0
2018-08-17 15:30:00,13.9,13.92,13.9,13.92,115344.0,13.9,13.92,13.9,13.92,115344.0
2018-08-17 15:35:00,13.91,13.92,13.91,13.91,25609.0,13.91,13.92,13.91,13.91,25609.0
2018-08-17 15:40:00,13.91,13.93,13.91,13.92,57718.0,13.91,13.93,13.91,13.92,57718.0
2018-08-17 15:45:00,13.92,13.93,13.91,13.92,306394.0,13.92,13.93,13.91,13.92,306394.0
2018-08-17 15:50:00,13.92,13.93,13.91,13.93,245873.0,13.92,13.93,13.91,13.93,245873.0
2018-08-17 15:55:00,13.93,13.94,13.92,13.94,402640.0,13.93,13.94,13.92,13.94,402640.0
2018-08-20 09:30:00,13.86,13.86,13.83,13.84,213282.0,13.86,13.86,13.83,13.84,213282.0
2018-08-20 09:35:00,13.85,13.86,13.84,13.85,132027.0,13.85,13.86,13.84,13.85,132027.0
2018-08-20 09:40:00,13.85,13.86,13.84,13.85,79753.0,13.85,13.86,13.84,13.85,79753.0
2018-08-20 09:45:00,13.85,13.85,13.82,13.83,135010.0,13.85,13.85,13.82,13.83,135010.0
2018-08-20 09:50:00,13.83,13.84,13.82,13.83,149973.0,13.83,13.84,13.82,13.83,149973.0
2018-08-20 09:55:00,13.83,13.84,13.81,13.82,89463.0,13.83,13.84,13.81,13.82,89463.0
2018-08-20 10:00:00,13.82,13.86,13.81,13.85,121660.0,13.82,13.86,13.81,13.85,121660.0
2018-08-20 10:05:00,13.86,13.86,13.84,13.85,56973.0,13.86,13.86,13.84,13.85,56973.0
2018-08-20 10:10:00,13.84,13.85,13.82,13.83,121729.0,13.84,13.85,13.82,13.83,121729.0
2018-08-20 10:15:00,13.82,13.83,13.8,13.81,105143.0,13.82,13.83,13.8,13.81,105143.0
2018-08-20 10:20:00,13.81,13.82,13.8,13.81,20230.0,13.81,13.82,13.8,13.81,20230.0
2018-08-20 10:25:00,13.81,13.83,13.81,13.83,101914.0,13.81,13.83,13.81,13.83,101914.0
2018-08-20 10:30:00,13.83,13.83,13.81,13.82,143637.0,13.83,13.83,13.81,13.82,143637.0
2018-08-20 10:35:00,13.82,13.82,13.8,13.81,94273.0,13.82,13.82,13.8,13.81,94273.0
2018-08-20 10:40:00,13.81,13.81,13.8,13.81,47524.0,13.81,13.81,13.8,13.81,47524.0
2018-08-20 10:45:00,13.8,13.81,13.8,13.81,38426.0,13.8,13.81,13.8,13.81,38426.0
2018-08-20 10:50:00,13.81,13.81,13.79,13.79,90441.0,13.81,13.81,13.79,13.79,90441.0
2018-08-20 10:55:00,13.79,13.8,13.77,13.78,119653.0,13.79,13.8,13.77,13.78,119653.0
2018-08-20 11:00:00,13.79,13.81,13.78,13.8,115205.0,13.79,13.81,13.78,13.8,115205.0
2018-08-20 11:05:00,13.8,13.81,13.8,13.81,16692.0,13.8,13.81,13.8,13.81,16692.0
2018-08-20 11:10:00,13.8,13.82,13.8,13.82,43471.0,13.8,13.82,13.8,13.82,43471.0
2018-08-20 11:15:00,13.82,13.83,13.81,13.82,58080.0,13.82,13.83,13.81,13.82,58080.0
2018-08-20 11:20:00,13.83,13.83,13.81,13.81,44016.0,13.83,13.83,13.81,13.81,44016.0
2018-08-20 11:25:00,13.81,13.82,13.8,13.81,135714.0,13.81,13.82,13.8,13.81,135714.0
2018-08-20 11:30:00,13.81,13.82,13.8,13.82,88432.0,13.81,13.82,13.8,13.82,88432.0
2018-08-20 11:35:00,13.82,13.82,13.81,13.82,30213.0,13.82,13.82,13.81,13.82,30213.0
2018-08-20 11:40:00,13.82,13.83,13.81,13.82,161462.0,13.82,13.83,13.81,13.82,161462.0
2018-08-20 11:45:00,13.82,13.82,13.81,13.82,25469.0,13.82,13.82,13.81,13.82,25469.0
2018-08-20 11:50:00,13.81,13.86,13.8,13.85,457044.0,13.81,13.86,13.8,13.85,457044.0
2018-08-20 11:55:00,13.85,13.85,13.8,13.8,268109.0,13.85,13.85,13.8,13.8,268109.0
2018-08-20 12:00:00,13.81,13.82,13.8,13.82,69121.0,13.81,13.82,13.8,13.82,69121.0
2018-08-20 12:05:00,13.81,13.82,13.8,13.81,55715.0,13.81,13.82,13.8,13.81,55715.0
2018-08-20 12:10:00,13.81,13.83,13.81,13.83,54185.0,13.81,13.83,13.81,13.83,54185.0
2018-08-20 12:15:00,13.82,13.85,13.82,13.85,41395.0,13.82,13.85,13.82,13.85,41395.0
2018-08-20 12:20:00,13.85,13.87,13.84,13.85,226989.0,13.85,13.87,13.84,13.85,226989.0
2018-08-20 12:25:00,13.86,13.87,13.85,13.87,88488.0,13.86,13.87,13.85,13.87,88488.0
2018-08-20 12:30:00,13.87,13.87,13.84,13.85,135056.0,13.87,13.87,13.84,13.85,135056.0
2018-08-20 12:35:00,13.85,13.85,13.84,13.85,22917.0,13.85,13.85,13.84,13.85,22917.0
2018-08-20 12:40:00,13.85,13.85,13.82,13.83,185562.0,13.85,13.85,13.82,13.83,185562.0
2018-08-20 12:45:00,13.83,13.84,13.82,13.83,82286.0,13.83,13.84,13.82,13.83,82286.0
2018-08-20 12:50:00,13.83,13.84,13.83,13.84,67307.0,13.83,13.84,13.83,13.84,67307.0
2018-08-20 12:55:00,13.84,13.84,13.83,13.84,26352.0,13.84,13.84,13.83,13.84,26352.0
2018-08-20 13:00:00,13.84,13.84,13.82,13.82,48482.0,13.84,13.84,13.82,13.82,48482.0
2018-08-20 13:05:00,13.83,13.83,13.82,13.83,35824.0,13.83,13.83,13.82,13.83,35824.0
2018-08-20 13:10:00,13.83,13.83,13.82,13.82,62890.0,13.83,13.83,13.82,13.82,62890.0
2018-08-20 13:15:00,13.82,13.83,13.81,13.82,74742.0,13.82,13.83,13.81,13.82,74742.0
2018-08-20 13:20:00,13.82,13.82,13.81,13.82,30357.0,13.82,13.82,13.81,13.82,30357.0
2018-08-20 13:25:00,13.82,13.83,13.82,13.83,147727.0,13.82,13.83,13.82,13.83,147727.0
2018-08-20 13:30:00,13.83,13.83,13.82,13.83,23242.0,13.83,13.83,13.82,13.83,23242.0
2018-08-20 13:35:00,13.83,13.83,13.82,13.83,32941.0,13.83,13.83,13.82,13.83,32941.0
2018-08-20 13:40:00,13.83,13.83,13.81,13.82,142891.0,13.83,13.83,13.81,13.82,142891.0
2018-08-20 13:45:00,13.82,13.83,13.81,13.82,41038.0,13.82,13.83,13.81,13.82,41038.0
2018-08-20 13:50:00,13.82,13.82,13.81,13.82,35161.0,13.82,13.82,13.81,13.82,35161.0
2018-08-20 13:55:00,13.82,13.83,13.81,13.82,78551.0,13.82,13.83,13.81,13.82,78551.0
2018-08-20 14:00:00,13.83,13.83,13.82,13.83,32918.0,13.83,13.83,13.82,13.83,32918.0
2018-08-20 14:05:00,13.83,13.83,13.82,13.83,9655.0,13.83,13.83,13.82,13.83,9655.0
2018-08-20 14:10:00,13.83,13.84,13.82,13.84,30166.0,13.83,13.84,13.82,13.84,30166.0
2018-08-20 14:15:00,13.84,13.84,13.83,13.84,27132.0,13.84,13.84,13.83,13.84,27132.0
2018-08-20 14:20:00,13.84,13.86,13.83,13.85,104086.0,13.84,13.86,13.83,13.85,104086.0
2018-08-20 14:25:00,13.85,13.86,13.84,13.85,117853.0,13.85,13.86,13.84,13.85,117853.0
2018-08-20 14:30:00,13.86,13.87,13.85,13.87,81750.0,13.86,13.87,13.85,13.87,81750.0
2018-08-20 14:35:00,13.87,13.88,13.86,13.87,19710.0,13.87,13.88,13.86,13.87,19710.0
2018-08-20 14:40:00,13.88,13.88,13.87,13.88,12130.0,13.88,13.88,13.87,13.88,12130.0
2018-08-20 14:45:00,13.88,13.88,13.87,13.88,17861.0,13.88,13.88,13.87,13.88,17861.0
2018-08-20 14:50:00,13.88,13.88,13.86,13.87,78904.0,13.88,13.88,13.86,13.87,78904.0
2018-08-20 14:55:00,13.87,13.89,13.86,13.89,101174.0,13.87,13.89,13.86,13.89,101174.0
2018-08-20 15:00:00,13.88,13.89,13.88,13.89,27373.0,13.88,13.89,13.88,13.89,27373.0
2018-08-20 15:05:00,13.89,13.89,13.88,13.89,43200.0,13.89,13.89,13.88,13.89,43200.0
2018-08-20 15:10:00,13.88,13.9,13.88,13.9,102432.0,13.88,13.9,13.88,13.9,102432.0
2018-08-20 15:15:00,13.9,13.9,13.89,13.9,41068.0,13.9,13.9,13.89,13.9,41068.0
2018-08-20 15:20:00,13.9,13.9,13.89,13.9,23304.0,13.9,13.9,13.89,13.9,23304.0
2018-08-20 15:25:00,13.9,13.9,13.89,13.9,28400.0,13.9,13.9,13.89,13.9,28400.0
2018-08-20 15:30:00,13.9,13.9,13.88,13.89,94216.0,13.9,13.9,13.88,13.89,94216.0
2018-08-20 15:35:00,13.88,13.89,13.87,13.87,69197.0,13.88,13.89,13.87,13.87,69197.0
2018-08-20 15:40:00,13.87,13.87,13.86,13.87,81240.0,13.87,13.87,13.86,13.87,81240.0
2018-08-20 15:45:00,13.87,13.88,13.87,13.88,62958.0,13.87,13.88,13.87,13.88,62958.0
2018-08-20 15:50:00,13.88,13.88,13.87,13.88,107490.0,13.88,13.88,13.87,13.88,107490.0
2018-08-20 15:55:00,13.88,13.89,13.87,13.88,341546.0,13.88,13.89,13.87,13.88,341546.0
2018-08-21 09:30:00,13.89,13.9,13.89,13.9,106941.0,13.89,13.9,13.89,13.9,106941.0
2018-08-21 09:35:00,13.9,13.9,13.88,13.88,16087.0,13.9,13.9,13.88,13.88,16087.0
2018-08-21 09:40:00,13.89,13.89,13.88,13.89,28200.0,13.89,13.89,13.88,13.89,28200.0
2018-08-21 09:45:00,13.88,13.91,13.88,13.91,84868.0,13.88,13.91,13.88,13.91,84868.0
2018-08-21 09:50:00,13.9,13.92,13.9,13.91,63646.0,13.9,13.92,13.9,13.91,63646.0
2018-08-21 09:55:00,13.91,13.92,13.9,13.92,160527.0,13.91,13.92,13.9,13.92,160527.0
2018-08-21 10:00:00,13.92,13.92,13.9,13.9,52197.0,13.92,13.92,13.9,13.9,52197.0
2018-08-21 10:05:00,13.9,13.91,13.9,13.91,21509.0,13.9,13.91,13.9,13.91,21509.0
2018-08-21 10:10:00,13.91,13.91,13.9,13.91,22123.0,13.91,13.91,13.9,13.91,22123.0
2018-08-21 10:15:00,13.9,13.91,13.89,13.91,55536.0,13.9,13.91,13.89,13.91,55536.0
2018-08-21 10:20:00,13.91,13.91,13.9,13.91,32430.0,13.91,13.91,13.9,13.91,32430.0
2018-08-21 10:25:00,13.91,13.91,13.88,13.88,52307.0,13.91,13.91,13.88,13.88,52307.0
2018-08-21 10:30:00,13.89,13.9,13.88,13.9,57250.0,13.89,13.9,13.88,13.9,57250.0
2018-08-21 10:35:00,13.9,13.91,13.88,13.88,144628.0,13.9,13.91,13.88,13.88,144628.0
2018-08-21 10:40:00,13.88,13.89,13.88,13.88,10785.0,13.88,13.89,13.88,13.88,10785.0
2018-08-21 10:45:00,13.88,13.89,13.86,13.87,20987.0,13.88,13.89,13.86,13.87,20987.0
2018-08-21 10:50:00,13.87,13.88,13.86,13.88,79927.0,13.87,13.88,13.86,13.88,79927.0
2018-08-21 10:55:00,13.88,13.88,13.87,13.88,11173.0,13.88,13.88,13.87,13.88,11173.0
2018-08-21 11:00:00,13.88,13.88,13.87,13.88,15128.0,13.88,13.88,13.87,13.88,15128.0
2018-08-21 11:05:00,13.87,13.88,13.85,13.86,58126.0,13.87,13.88,13.85,13.86,58126.0
2018-08-21 11:10:00,13.86,13.87,13.85,13.85,24761.0,13.86,13.87,13.85,13.85,24761.0
2018-08-21 11:15:00,13.86,13.86,13.84,13.85,40179.0,13.86,13.86,13.84,13.85,40179.0
2018-08-21 11:20:00,13.86,13.87,13.85,13.87,25890.0,13.86,13.87,13.85,13.87,25890.0
2018-08-21 11:25:00,13.87,13.87,13.86,13.86,15425.0,13.87,13.87,13.86,13.86,15425.0
2018-08-21 11:30:00,13.87,13.87,13.86,13.87,45932.0,13.87,13.87,13.86,13.87,45932.0
2018-08-21 11:35:00,13.87,13.88,13.86,13.87,41480.0,13.87,13.88,13.86,13.87,41480.0
2018-08-21 11:40:00,13.87,13.88,13.86,13.88,68422.0,13.87,13.88,13.86,13.88,68422.0
2018-08-21 11:45:00,13.88,13.88,13.87,13.87,31566.0,13.88,13.88,13.87,13.87,31566.0
2018-08-21 11:50:00,13.88,13.88,13.87,13.88,19791.0,13.88,13.88,13.87,13.88,19791.0
2018-08-21 11:55:00,13.88,13.89,13.87,13.88,46088.0,13.88,13.89,13.87,13.88,46088.0
2018-08-21 12:00:00,13.88,13.89,13.87,13.88,73442.0,13.88,13.89,13.87,13.88,73442.0
2018-08-21 12:05:00,13.88,13.89,13.87,13.88,30674.0,13.88,13.89,13.87,13.88,30674.0
2018-08-21 12:10:00,13.88,13.88,13.87,13.88,23611.0,13.88,13.88,13.87,13.88,23611.0
2018-08-21 12:15:00,13.87,13.88,13.86,13.87,126187.0,13.87,13.88,13.86,13.87,126187.0
2018-08-21 12:20:00,13.87,13.88,13.86,13.88,48228.0,13.87,13.88,13.86,13.88,48228.0
2018-08-21 12:25:00,13.88,13.88,13.87,13.88,11450.0,13.88,13.88,13.87,13.88,11450.0
2018-08-21 12:30:00,13.88,13.89,13.87,13.88,66403.0,13.88,13.89,13.87,13.88,66403.0
2018-08-21 12:35:00,13.88,13.89,13.88,13.89,8300.0,13.88,13.89,13.88,13.89,8300.0
2018-08-21 12:40:00,13.88,13.89,13.88,13.88,10700.0,13.88,13.89,13.88,13.88,10700.0
2018-08-21 12:45:00,13.89,13.89,13.88,13.88,4231.0,13.89,13.89,13.88,13.88,4231.0
2018-08-21 12:50:00,13.89,13.9,13.87,13.89,53871.0,13.89,13.9,13.87,13.89,53871.0
2018-08-21 12:55:00,13.89,13.92,13.88,13.91,82600.0,13.89,13.92,13.88,13.91,82600.0
2018-08-21 13:00:00,13.91,13.91,13.9,13.91,114857.0,13.91,13.91,13.9,13.91,114857.0
2018-08-21 13:05:00,13.9,13.91,13.9,13.9,64021.0,13.9,13.91,13.9,13.9,64021.0
2018-08-21 13:10:00,13.91,13.91,13.89,13.9,26741.0,13.91,13.91,13.89,13.9,26741.0
2018-08-21 13:15:00,13.9,13.9,13.88,13.9,104580.0,13.9,13.9,13.88,13.9,104580.0
2018-08-21 13:20:00,13.9,13.91,13.89,13.91,45840.0,13.9,13.91,13.89,13.91,45840.0
2018-08-21 13:25:00,13.91,13.91,13.89,13.9,91700.0,13.91,13.91,13.89,13.9,91700.0
2018-08-21 13:30:00,13.9,13.9,13.89,13.9,12039.0,13.9,13.9,13.89,13.9,12039.0
2018-08-21 13:35:00,13.9,13.91,13.89,13.91,116946.0,13.9,13.91,13.89,13.91,116946.0
2018-08-21 13:40:00,13.91,13.92,13.9,13.92,39625.0,13.91,13.92,13.9,13.92,39625.0
2018-08-21 13:45:00,13.91,13.91,13.89,13.9,89699.0,13.91,13.91,13.89,13.9,89699.0
2018-08-21 13:50:00,13.9,13.91,13.89,13.89,66803.0,13.9,13.91,13.89,13.89,66803.0
2018-08-21 13:55:00,13.9,13.91,13.89,13.91,108821.0,13.9,13.91,13.89,13.91,108821.0
2018-08-21 14:00:00,13.91,13.91,13.9,13.9,16747.0,13.91,13.91,13.9,13.9,16747.0
2018-08-21 14:05:00,13.91,13.91,13.9,13.9,15771.0,13.91,13.91,13.9,13.9,15771.0
2018-08-21 14:10:00,13.91,13.91,13.9,13.91,26717.0,13.91,13.91,13.9,13.91,26717.0
2018-08-21 14:15:00,13.9,13.91,13.9,13.9,13256.0,13.9,13.91,13.9,13.9,13256.0
2018-08-21 14:20:00,13.91,13.91,13.89,13.9,39358.0,13.91,13.91,13.89,13.9,39358.0
2018-08-21 14:25:00,13.9,13.9,13.89,13.9,32739.0,13.9,13.9,13.89,13.9,32739.0
2018-08-21 14:30:00,13.9,13.9,13.89,13.9,25610.0,13.9,13.9,13.89,13.9,25610.0
2018-08-21 14:35:00,13.9,13.9,13.89,13.89,26547.0,13.9,13.9,13.89,13.89,26547.0
2018-08-21 14:40:00,13.89,13.9,13.89,13.9,20049.0,13.89,13.9,13.89,13.9,20049.0
2018-08-21 14:45:00,13.9,13.9,13.88,13.88,34477.0,13.9,13.9,13.88,13.88,34477.0
2018-08-21 14:50:00,13.88,13.89,13.87,13.87,70993.0,13.88,13.89,13.87,13.87,70993.0
2018-08-21 14:55:00,13.87,13.88,13.86,13.87,40261.0,13.87,13.88,13.86,13.87,40261.0
2018-08-21 15:00:00,13.87,13.88,13.86,13.87,97420.0,13.87,13.88,13.86,13.87,97420.0
2018-08-21 15:05:00,13.87,13.88,13.87,13.88,11266.0,13.87,13.88,13.87,13.88,11266.0
2018-08-21 15:10:00,13.88,13.88,13.87,13.87,12875.0,13.88,13.88,13.87,13.87,12875.0
2018-08-21 15:15:00,13.87,13.88,13.86,13.87,97217.0,13.87,13.88,13.86,13.87,97217.0
2018-08-21 15:20:00,13.87,13.87,13.86,13.87,15005.0,13.87,13.87,13.86,13.87,15005.0
2018-08-21 15:25:00,13.87,13.87,13.86,13.87,9707.0,13.87,13.87,13.86,13.87,9707.0
2018-08-21 15:30:00,13.87,13.88,13.87,13.88,76004.0,13.87,13.88,13.87,13.88,76004.0
2018-08-21 15:35:00,13.88,13.89,13.87,13.88,40911.0,13.88,13.89,13.87,13.88,40911.0
2018-08-21 15:40:00,13.88,13.89,13.88,13.88,16554.0,13.88,13.89,13.88,13.88,16554.0
2018-08-21 15:45:00,13.88,13.89,13.87,13.88,50419.0,13.88,13.89,13.87,13.88,50419.0
2018-08-21 15:50:00,13.88,13.89,13.87,13.88,128523.0,13.88,13.89,13.87,13.88,128523.0
2018-08-21 15:55:00,13.88,13.89,13.88,13.88,78819.0,13.88,13.89,13.88,13.88,78819.0
2018-08-22 09:30:00,13.89,13.9,13.88,13.89,78171.0,13.89,13.9,13.88,13.89,78171.0
2018-08-22 09:35:00,13.89,13.9,13.88,13.9,56812.0,13.89,13.9,13.88,13.9,56812.0
2018-08-22 09:40:00,13.89,13.89,13.85,13.85,259935.0,13.89,13.89,13.85,13.85,259935.0
2018-08-22 09:45:00,13.86,13.87,13.85,13.86,92460.0,13.86,13.87,13.85,13.86,92460.0
2018-08-22 09:50:00,13.86,13.87,13.85,13.86,66004.0,13.86,13.87,13.85,13.86,66004.0
2018-08-22 09:55:00,13.87,13.87,13.84,13.85,167023.0,13.87,13.87,13.84,13.85,167023.0
2018-08-22 10:00:00,13.85,13.87,13.84,13.87,239229.0,13.85,13.87,13.84,13.87,239229.0
2018-08-22 10:05:00,13.87,13.87,13.85,13.86,57778.0,13.87,13.87,13.85,13.86,57778.0
2018-08-22 10:10:00,13.86,13.87,13.84,13.84,134752.0,13.86,13.87,13.84,13.84,134752.0
2018-08-22 10:15:00,13.85,13.85,13.83,13.84,282800.0,13.85,13.85,13.83,13.84,282800.0
2018-08-22 10:20:00,13.84,13.85,13.83,13.85,111228.0,13.84,13.85,13.83,13.85,111228.0
2018-08-22 10:25:00,13.85,13.85,13.84,13.85,43281.0,13.85,13.85,13.84,13.85,43281.0
2018-08-22 10:30:00,13.84,13.85,13.82,13.84,139491.0,13.84,13.85,13.82,13.84,139491.0
2018-08-22 10:35:00,13.84,13.87,13.82,13.86,248878.0,13.84,13.87,13.82,13.86,248878.0
2018-08-22 10:40:00,13.85,13.87,13.85,13.87,102986.0,13.85,13.87,13.85,13.87,102986.0
2018-08-22 10:45:00,13.86,13.87,13.85,13.87,95708.0,13.86,13.87,13.85,13.87,95708.0
2018-08-22 10:50:00,13.87,13.87,13.85,13.86,90827.0,13.87,13.87,13.85,13.86,90827.0
2018-08-22 10:55:00,13.86,13.87,13.85,13.86,107916.0,13.86,13.87,13.85,13.86,107916.0
2018-08-22 11:00:00,13.86,13.86,13.84,13.85,51605.0,13.86,13.86,13.84,13.85,51605.0
2018-08-22 11:05:00,13.85,13.85,13.83,13.84,141312.0,13.85,13.85,13.83,13.84,141312.0
2018-08-22 11:10:00,13.84,13.85,13.83,13.84,136668.0,13.84,13.85,13.83,13.84,136668.0
2018-08-22 11:15:00,13.85,13.86,13.85,13.85,68456.0,13.85,13.86,13.85,13.85,68456.0
2018-08-22 11:20:00,13.85,13.86,13.85,13.86,28253.0,13.85,13.86,13.85,13.86,28253.0
2018-08-22 11:25:00,13.86,13.87,13.85,13.86,43979.0,13.86,13.87,13.85,13.86,43979.0
2018-08-22 11:30:00,13.86,13.87,13.85,13.87,177194.0,13.86,13.87,13.85,13.87,177194.0
2018-08-22 11:35:00,13.87,13.88,13.86,13.88,140555.0,13.87,13.88,13.86,13.88,140555.0
2018-08-22 11:40:00,13.88,13.88,13.86,13.87,72707.0,13.88,13.88,13.86,13.87,72707.0
2018-08-22 11:45:00,13.87,13.87,13.86,13.86,29481.0,13.87,13.87,13.86,13.86,29481.0
2018-08-22 11:50:00,13.86,13.87,13.86,13.87,30069.0,13.86,13.87,13.86,13.87,30069.0
2018-08-22 11:55:00,13.87,13.88,13.86,13.87,81274.0,13.87,13.88,13.86,13.87,81274.0
2018-08-22 12:00:00,13.87,13.88,13.87,13.88,6359.0,13.87,13.88,13.87,13.88,6359.0
2018-08-22 12:05:00,13.87,13.87,13.86,13.87,38200.0,13.87,13.87,13.86,13.87,38200.0
2018-08-22 12:10:00,13.87,13.87,13.86,13.87,13779.0,13.87,13.87,13.86,13.87,13779.0
2018-08-22 12:15:00,13.86,13.87,13.85,13.86,58849.0,13.86,13.87,13.85,13.86,58849.0
2018-08-22 12:20:00,13.86,13.86,13.85,13.86,22473.0,13.86,13.86,13.85,13.86,22473.0
2018-08-22 12:25:00,13.86,13.88,13.86,13.87,37543.0,13.86,13.88,13.86,13.87,37543.0
2018-08-22 12:30:00,13.87,13.87,13.86,13.86,15330.0,13.87,13.87,13.86,13.86,15330.0
2018-08-22 12:35:00,13.86,13.87,13.86,13.87,12669.0,13.86,13.87,13.86,13.87,12669.0
2018-08-22 12:40:00,13.87,13.88,13.86,13.88,32370.0,13.87,13.88,13.86,13.88,32370.0
2018-08-22 12:45:00,13.87,13.88,13.87,13.87,6480.0,13.87,13.88,13.87,13.87,6480.0
2018-08-22 12:50:00,13.87,13.88,13.87,13.88,21284.0,13.87,13.88,13.87,13.88,21284.0
2018-08-22 12:55:00,13.87,13.88,13.87,13.88,16431.0,13.87,13.88,13.87,13.88,16431.0
2018-08-22 13:00:00,13.87,13.88,13.87,13.88,3669.0,13.87,13.88,13.87,13.88,3669.0
2018-08-22 13:05:00,13.88,13.88,13.86,13.87,44719.0,13.88,13.88,13.86,13.87,44719.0
2018-08-22 13:10:00,13.87,13.87,13.86,13.87,28363.0,13.87,13.87,13.86,13.87,28363.0
2018-08-22 13:15:00,13.87,13.89,13.87,13.89,33846.0,13.87,13.89,13.87,13.89,33846.0
2018-08-22 13:20:00,13.89,13.9,13.88,13.88,201256.0,13.89,13.9,13.88,13.88,201256.0
2018-08-22 13:25:00,13.89,13.89,13.88,13.88,13400.0,13.89,13.89,13.88,13.88,13400.0
2018-08-22 13:30:00,13.88,13.89,13.88,13.88,1111.0,13.88,13.89,13.88,13.88,1111.0
2018-08-22 13:35:00,13.89,13.89,13.87,13.88,17306.0,13.89,13.89,13.87,13.88,17306.0
2018-08-22 13:40:00,13.88,13.88,13.87,13.88,3908.0,13.88,13.88,13.87,13.88,3908.0
2018-08-22 13:45:00,13.87,13.88,13.87,13.87,35319.0,13.87,13.88,13.87,13.87,35319.0
2018-08-22 13:50:00,13.87,13.88,13.86,13.87,13456.0,13.87,13.88,13.86,13.87,13456.0
2018-08-22 13:55:00,13.86,13.88,13.86,13.88,35572.0,13.86,13.88,13.86,13.88,35572.0
2018-08-22 14:00:00,13.88,13.91,13.87,13.91,141191.0,13.88,13.91,13.87,13.91,141191.0
2018-08-22 14:05:00,13.91,13.91,13.88,13.88,94620.0,13.91,13.91,13.88,13.88,94620.0
2018-08-22 14:10:00,13.88,13.89,13.87,13.88,26516.0,13.88,13.89,13.87,13.88,26516.0
2018-08-22 14:15:00,13.88,13.88,13.86,13.86,71027.0,13.88,13.88,13.86,13.86,71027.0
2018-08-22 14:20:00,13.87,13.87,13.85,13.86,40461.0,13.87,13.87,13.85,13.86,40461.0
2018-08-22 14:25:00,13.86,13.87,13.85,13.87,34970.0,13.86,13.87,13.85,13.87,34970.0
2018-08-22 14:30:00,13.87,13.87,13.85,13.86,36832.0,13.87,13.87,13.85,13.86,36832.0
2018-08-22 14:35:00,13.86,13.86,13.85,13.86,14733.0,13.86,13.86,13.85,13.86,14733.0
2018-08-22 14:40:00,13.86,13.86,13.84,13.86,51598.0,13.86,13.86,13.84,13.86,51598.0
2018-08-22 14:45:00,13.85,13.86,13.84,13.85,91805.0,13.85,13.86,13.84,13.85,91805.0
2018-08-22 14:50:00,13.85,13.85,13.84,13.85,23995.0,13.85,13.85,13.84,13.85,23995.0
2018-08-22 14:55:00,13.85,13.86,13.84,13.86,29266.0,13.85,13.86,13.84,13.86,29266.0
2018-08-22 15:00:00,13.86,13.86,13.85,13.86,21853.0,13.86,13.86,13.85,13.86,21853.0
2018-08-22 15:05:00,13.86,13.86,13.85,13.86,18474.0,13.86,13.86,13.85,13.86,18474.0
2018-08-22 15:10:00,13.86,13.87,13.86,13.87,7521.0,13.86,13.87,13.86,13.87,7521.0
2018-08-22 15:15:00,13.87,13.88,13.86,13.87,22953.0,13.87,13.88,13.86,13.87,22953.0
2018-08-22 15:20:00,13.88,13.88,13.87,13.88,3792.0,13.88,13.88,13.87,13.88,3792.0
2018-08-22 15:25:00,13.88,13.88,13.87,13.88,10823.0,13.88,13.88,13.87,13.88,10823.0
2018-08-22 15:30:00,13.87,13.88,13.87,13.88,8824.0,13.87,13.88,13.87,13.88,8824.0
2018-08-22 15:35:00,13.88,13.88,13.87,13.87,25865.0,13.88,13.88,13.87,13.87,25865.0
2018-08-22 15:40:00,13.87,13.88,13.86,13.87,36402.0,13.87,13.88,13.86,13.87,36402.0
2018-08-22 15:45:00,13.87,13.88,13.86,13.87,46118.0,13.87,13.88,13.86,13.87,46118.0
2018-08-22 15:50:00,13.88,13.88,13.87,13.88,29401.0,13.88,13.88,13.87,13.88,29401.0
2018-08-22 15:55:00,13.88,13.88,13.87,13.88,160075.0,13.88,13.88,13.87,13.88,160075.0
2018-08-23 09:30:00,13.74,13.74,13.72,13.73,227534.0,13.74,13.74,13.72,13.73,227534.0
2018-08-23 09:35:00,13.73,13.74,13.71,13.73,265930.0,13.73,13.74,13.71,13.73,265930.0
2018-08-23 09:40:00,13.74,13.75,13.73,13.74,49378.0,13.74,13.75,13.73,13.74,49378.0
2018-08-23 09:45:00,13.74,13.74,13.72,13.73,78546.0,13.74,13.74,13.72,13.73,78546.0
2018-08-23 09:50:00,13.72,13.78,13.72,13.77,108003.0,13.72,13.78,13.72,13.77,108003.0
2018-08-23 09:55:00,13.77,13.78,13.76,13.77,218223.0,13.77,13.78,13.76,13.77,218223.0
2018-08-23 10:00:00,13.77,13.78,13.76,13.77,77455.0,13.77,13.78,13.76,13.77,77455.0
2018-08-23 10:05:00,13.76,13.77,13.75,13.76,39222.0,13.76,13.77,13.75,13.76,39222.0
2018-08-23 10:10:00,13.76,13.77,13.74,13.76,207899.0,13.76,13.77,13.74,13.76,207899.0
2018-08-23 10:15:00,13.75,13.77,13.75,13.77,117922.0,13.75,13.77,13.75,13.77,117922.0
2018-08-23 10:20:00,13.77,13.77,13.74,13.75,225099.0,13.77,13.77,13.74,13.75,225099.0
2018-08-23 10:25:00,13.75,13.76,13.74,13.76,50270.0,13.75,13.76,13.74,13.76,50270.0
2018-08-23 10:30:00,13.75,13.77,13.75,13.76,59800.0,13.75,13.77,13.75,13.76,59800.0
2018-08-23 10:35:00,13.75,13.76,13.74,13.75,62419.0,13.75,13.76,13.74,13.75,62419.0
2018-08-23 10:40:00,13.75,13.76,13.73,13.73,89334.0,13.75,13.76,13.73,13.73,89334.0
2018-08-23 10:45:00,13.73,13.74,13.73,13.74,22112.0,13.73,13.74,13.73,13.74,22112.0
2018-08-23 10:50:00,13.74,13.74,13.73,13.73,87719.0,13.74,13.74,13.73,13.73,87719.0
2018-08-23 10:55:00,13.73,13.74,13.72,13.73,128114.0,13.73,13.74,13.72,13.73,128114.0
2018-08-23 11:00:00,13.73,13.73,13.72,13.73,30473.0,13.73,13.73,13.72,13.73,30473.0
2018-08-23 11:05:00,13.73,13.74,13.72,13.73,126308.0,13.73,13.74,13.72,13.73,126308.0
2018-08-23 11:10:00,13.73,13.73,13.72,13.72,20097.0,13.73,13.73,13.72,13.72,20097.0
2018-08-23 11:15:00,13.72,13.74,13.72,13.74,99328.0,13.72,13.74,13.72,13.74,99328.0
2018-08-23 11:20:00,13.73,13.74,13.72,13.73,94042.0,13.73,13.74,13.72,13.73,94042.0
2018-08-23 11:25:00,13.74,13.74,13.72,13.72,36803.0,13.74,13.74,13.72,13.72,36803.0
2018-08-23 11:30:00,13.73,13.73,13.71,13.73,50736.0,13.73,13.73,13.71,13.73,50736.0
2018-08-23 11:35:00,13.73,13.73,13.71,13.71,58248.0,13.73,13.73,13.71,13.71,58248.0
2018-08-23 11:40:00,13.71,13.72,13.71,13.71,29290.0,13.71,13.72,13.71,13.71,29290.0
2018-08-23 11:45:00,13.72,13.72,13.71,13.71,24547.0,13.72,13.72,13.71,13.71,24547.0
2018-08-23 11:50:00,13.72,13.72,13.7,13.71,88424.0,13.72,13.72,13.7,13.71,88424.0
2018-08-23 11:55:00,13.71,13.73,13.71,13.72,46794.0,13.71,13.73,13.71,13.72,46794.0
2018-08-23 12:00:00,13.72,13.73,13.72,13.73,14008.0,13.72,13.73,13.72,13.73,14008.0
2018-08-23 12:05:00,13.73,13.73,13.7,13.71,85318.0,13.73,13.73,13.7,13.71,85318.0
2018-08-23 12:10:00,13.7,13.71,13.7,13.71,13962.0,13.7,13.71,13.7,13.71,13962.0
2018-08-23 12:15:00,13.71,13.71,13.69,13.71,105200.0,13.71,13.71,13.69,13.71,105200.0
2018-08-23 12:20:00,13.71,13.72,13.7,13.71,33190.0,13.71,13.72,13.7,13.71,33190.0
2018-08-23 12:25:00,13.71,13.72,13.71,13.71,22255.0,13.71,13.72,13.71,13.71,22255.0
2018-08-23 12:30:00,13.71,13.72,13.71,13.71,9072.0,13.71,13.72,13.71,13.71,9072.0
2018-08-23 12:35:00,13.72,13.72,13.71,13.72,12298.0,13.72,13.72,13.71,13.72,12298.0
2018-08-23 12:40:00,13.71,13.72,13.71,13.71,19546.0,13.71,13.72,13.71,13.71,19546.0
2018-08-23 12:45:00,13.72,13.72,13.71,13.71,22969.0,13.72,13.72,13.71,13.71,22969.0
2018-08-23 12:50:00,13.71,13.72,13.71,13.71,13782.0,13.71,13.72,13.71,13.71,13782.0
2018-08-23 12:55:00,13.72,13.72,13.71,13.72,6851.0,13.72,13.72,13.71,13.72,6851.0
2018-08-23 13:00:00,13.71,13.72,13.7,13.71,87177.0,13.71,13.72,13.7,13.71,87177.0
2018-08-23 13:05:00,13.7,13.71,13.69,13.7,46949.0,13.7,13.71,13.69,13.7,46949.0
2018-08-23 13:10:00,13.7,13.71,13.69,13.7,81235.0,13.7,13.71,13.69,13.7,81235.0
2018-08-23 13:15:00,13.7,13.71,13.69,13.71,99081.0,13.7,13.71,13.69,13.71,99081.0
2018-08-23 13:20:00,13.71,13.71,13.7,13.71,40991.0,13.71,13.71,13.7,13.71,40991.0
2018-08-23 13:25:00,13.71,13.72,13.7,13.71,60910.0,13.71,13.72,13.7,13.71,60910.0
2018-08-23 13:30:00,13.71,13.72,13.7,13.7,18166.0,13.71,13.72,13.7,13.7,18166.0
2018-08-23 13:35:00,13.71,13.71,13.7,13.7,27648.0,13.71,13.71,13.7,13.7,27648.0
2018-08-23 13:40:00,13.7,13.71,13.69,13.7,49106.0,13.7,13.71,13.69,13.7,49106.0
2018-08-23 13:45:00,13.69,13.7,13.69,13.69,34218.0,13.69,13.7,13.69,13.69,34218.0
2018-08-23 13:50:00,13.7,13.7,13.68,13.69,81416.0,13.7,13.7,13.68,13.69,81416.0
2018-08-23 13:55:00,13.69,13.7,13.68,13.69,32646.0,13.69,13.7,13.68,13.69,32646.0
2018-08-23 14:00:00,13.7,13.71,13.69,13.7,45592.0,13.7,13.71,13.69,13.7,45592.0
2018-08-23 14:05:00,13.7,13.7,13.69,13.69,13036.0,13.7,13.7,13.69,13.69,13036.0
2018-08-23 14:10:00,13.7,13.71,13.7,13.71,22871.0,13.7,13.71,13.7,13.71,22871.0
2018-08-23 14:15:00,13.71,13.71,13.7,13.71,14003.0,13.71,13.71,13.7,13.71,14003.0
2018-08-23 14:20:00,13.7,13.71,13.7,13.71,16236.0,13.7,13.71,13.7,13.71,16236.0
2018-08-23 14:25:00,13.71,13.71,13.7,13.7,22247.0,13.71,13.71,13.7,13.7,22247.0
2018-08-23 14:30:00,13.7,13.71,13.69,13.7,42067.0,13.7,13.71,13.69,13.7,42067.0
2018-08-23 14:35:00,13.69,13.7,13.68,13.69,36183.0,13.69,13.7,13.68,13.69,36183.0
2018-08-23 14:40:00,13.69,13.69,13.68,13.69,15415.0,13.69,13.69,13.68,13.69,15415.0
2018-08-23 14:45:00,13.69,13.69,13.68,13.68,42590.0,13.69,13.69,13.68,13.68,42590.0
2018-08-23 14:50:00,13.68,13.68,13.65,13.66,220993.0,13.68,13.68,13.65,13.66,220993.0
2018-08-23 14:55:00,13.66,13.66,13.65,13.66,75309.0,13.66,13.66,13.65,13.66,75309.0
2018-08-23 15:00:00,13.66,13.66,13.62,13.63,433113.0,13.66,13.66,13.62,13.63,433113.0
2018-08-23 15:05:00,13.63,13.66,13.62,13.66,238998.0,13.63,13.66,13.62,13.66,238998.0
2018-08-23 15:10:00,13.66,13.67,13.65,13.67,149331.0,13.66,13.67,13.65,13.67,149331.0
2018-08-23 15:15:00,13.66,13.67,13.64,13.65,75179.0,13.66,13.67,13.64,13.65,75179.0
2018-08-23 15:20:00,13.64,13.65,13.64,13.65,20505.0,13.64,13.65,13.64,13.65,20505.0
2018-08-23 15:25:00,13.64,13.66,13.64,13.66,62867.0,13.64,13.66,13.64,13.66,62867.0
2018-08-23 15:30:00,13.66,13.66,13.65,13.66,80984.0,13.66,13.66,13.65,13.66,80984.0
2018-08-23 15:35:00,13.65,13.66,13.64,13.65,63882.0,13.65,13.66,13.64,13.65,63882.0
2018-08-23 15:40:00,13.65,13.65,13.64,13.65,43603.0,13.65,13.65,13.64,13.65,43603.0
2018-08-23 15:45:00,13.64,13.66,13.64,13.65,63576.0,13.64,13.66,13.64,13.65,63576.0
2018-08-23 15:50:00,13.66,13.66,13.65,13.65,136408.0,13.66,13.66,13.65,13.65,136408.0
2018-08-23 15:55:00,13.65,13.66,13.64,13.65,413714.0,13.65,13.66,13.64,13.65,413714.0
2018-08-24 09:30:00,13.85,13.86,13.83,13.84,284501.0,13.85,13.86,13.83,13.84,284501.0
2018-08-24 09:35:00,13.84,13.85,13.83,13.85,125751.0,13.84,13.85,13.83,13.85,125751.0
2018-08-24 09:40:00,13.84,13.85,13.84,13.85,49973.0,13.84,13.85,13.84,13.85,49973.0
2018-08-24 09:45:00,13.85,13.86,13.84,13.84,247268.0,13.85,13.86,13.84,13.84,247268.0
2018-08-24 09:50:00,13.84,13.85,13.83,13.85,109319.0,13.84,13.85,13.83,13.85,109319.0
2018-08-24 09:55:00,13.84,13.85,13.83,13.83,37494.0,13.84,13.85,13.83,13.83,37494.0
2018-08-24 10:00:00,13.83,13.9,13.82,13.9,410084.0,13.83,13.9,13.82,13.9,410084.0
2018-08-24 10:05:00,13.9,13.93,13.9,13.9,654193.0,13.9,13.93,13.9,13.9,654193.0
2018-08-24 10:10:00,13.91,13.94,13.9,13.91,152372.0,13.91,13.94,13.9,13.91,152372.0
2018-08-24 10:15:00,13.91,13.93,13.9,13.92,55940.0,13.91,13.93,13.9,13.92,55940.0
2018-08-24 10:20:00,13.93,13.94,13.92,13.93,86178.0,13.93,13.94,13.92,13.93,86178.0
2018-08-24 10:25:00,13.93,13.93,13.9,13.91,84246.0,13.93,13.93,13.9,13.91,84246.0
2018-08-24 10:30:00,13.91,13.93,13.9,13.93,95526.0,13.91,13.93,13.9,13.93,95526.0
2018-08-24 10:35:00,13.93,13.93,13.91,13.91,59028.0,13.93,13.93,13.91,13.91,59028.0
2018-08-24 10:40:00,13.92,13.93,13.91,13.93,359054.0,13.92,13.93,13.91,13.93,359054.0
2018-08-24 10:45:00,13.93,13.94,13.92,13.93,201021.0,13.93,13.94,13.92,13.93,201021.0
2018-08-24 10:50:00,13.93,13.95,13.93,13.95,177546.0,13.93,13.95,13.93,13.95,177546.0
2018-08-24 10:55:00,13.94,13.95,13.93,13.94,106738.0,13.94,13.95,13.93,13.94,106738.0
2018-08-24 11:00:00,13.94,13.95,13.93,13.94,125281.0,13.94,13.95,13.93,13.94,125281.0
2018-08-24 11:05:00,13.94,13.97,13.94,13.95,198020.0,13.94,13.97,13.94,13.95,198020.0
2018-08-24 11:10:00,13.95,13.97,13.95,13.97,124421.0,13.95,13.97,13.95,13.97,124421.0
2018-08-24 11:15:00,13.96,13.99,13.96,13.98,243286.0,13.96,13.99,13.96,13.98,243286.0
2018-08-24 11:20:00,13.99,13.99,13.97,13.98,103279.0,13.99,13.99,13.97,13.98,103279.0
2018-08-24 11:25:00,13.97,13.98,13.95,13.96,169873.0,13.97,13.98,13.95,13.96,169873.0
2018-08-24 11:30:00,13.96,13.97,13.95,13.96,198861.0,13.96,13.97,13.95,13.96,198861.0
2018-08-24 11:35:00,13.97,13.97,13.96,13.97,34179.0,13.97,13.97,13.96,13.97,34179.0
2018-08-24 11:40:00,13.96,13.97,13.95,13.96,95478.0,13.96,13.97,13.95,13.96,95478.0
2018-08-24 11:45:00,13.96,13.97,13.96,13.97,122254.0,13.96,13.97,13.96,13.97,122254.0
2018-08-24 11:50:00,13.96,13.97,13.96,13.97,20991.0,13.96,13.97,13.96,13.97,20991.0
2018-08-24 11:55:00,13.96,13.99,13.96,13.98,92009.0,13.96,13.99,13.96,13.98,92009.0
2018-08-24 12:00:00,13.98,13.98,13.97,13.98,57725.0,13.98,13.98,13.97,13.98,57725.0
2018-08-24 12:05:00,13.98,13.98,13.95,13.96,153954.0,13.98,13.98,13.95,13.96,153954.0
2018-08-24 12:10:00,13.96,13.97,13.95,13.96,90262.0,13.96,13.97,13.95,13.96,90262.0
2018-08-24 12:15:00,13.96,13.97,13.95,13.95,74554.0,13.96,13.97,13.95,13.95,74554.0
2018-08-24 12:20:00,13.95,13.96,13.95,13.96,19156.0,13.95,13.96,13.95,13.96,19156.0
2018-08-24 12:25:00,13.95,13.96,13.94,13.96,95371.0,13.95,13.96,13.94,13.96,95371.0
2018-08-24 12:30:00,13.96,13.96,13.95,13.95,12880.0,13.96,13.96,13.95,13.95,12880.0
2018-08-24 12:35:00,13.96,13.96,13.95,13.96,90931.0,13.96,13.96,13.95,13.96,90931.0
2018-08-24 12:40:00,13.95,13.96,13.94,13.96,102187.0,13.95,13.96,13.94,13.96,102187.0
2018-08-24 12:45:00,13.96,13.96,13.94,13.95,17207.0,13.96,13.96,13.94,13.95,17207.0
2018-08-24 12:50:00,13.95,13.95,13.94,13.95,7092.0,13.95,13.95,13.94,13.95,7092.0
2018-08-24 12:55:00,13.94,13.94,13.92,13.93,60959.0,13.94,13.94,13.92,13.93,60959.0
2018-08-24 13:00:00,13.94,13.95,13.93,13.95,41123.0,13.94,13.95,13.93,13.95,41123.0
2018-08-24 13:05:00,13.95,13.96,13.94,13.96,44260.0,13.95,13.96,13.94,13.96,44260.0
2018-08-24 13:10:00,13.96,13.96,13.95,13.96,5529.0,13.96,13.96,13.95,13.96,5529.0
2018-08-24 13:15:00,13.96,13.96,13.94,13.95,60441.0,13.96,13.96,13.94,13.95,60441.0
2018-08-24 13:20:00,13.94,13.95,13.93,13.94,20979.0,13.94,13.95,13.93,13.94,20979.0
2018-08-24 13:25:00,13.94,13.95,13.93,13.95,23765.0,13.94,13.95,13.93,13.95,23765.0
2018-08-24 13:30:00,13.94,13.95,13.92,13.93,62241.0,13.94,13.95,13.92,13.93,62241.0
2018-08-24 13:35:00,13.93,13.95,13.93,13.94,57430.0,13.93,13.95,13.93,13.94,57430.0
2018-08-24 13:40:00,13.93,13.94,13.9,13.92,81255.0,13.93,13.94,13.9,13.92,81255.0
2018-08-24 13:45:00,13.92,13.93,13.91,13.93,90573.0,13.92,13.93,13.91,13.93,90573.0
2018-08-24 13:50:00,13.93,13.94,13.92,13.93,14425.0,13.93,13.94,13.92,13.93,14425.0
2018-08-24 13:55:00,13.94,13.94,13.93,13.93,27830.0,13.94,13.94,13.93,13.93,27830.0
2018-08-24 14:00:00,13.93,13.94,13.92,13.92,27755.0,13.93,13.94,13.92,13.92,27755.0
2018-08-24 14:05:00,13.93,13.93,13.92,13.92,12294.0,13.93,13.93,13.92,13.92,12294.0
2018-08-24 14:10:00,13.92,13.93,13.92,13.92,11156.0,13.92,13.93,13.92,13.92,11156.0
2018-08-24 14:15:00,13.93,13.93,13.92,13.93,24600.0,13.93,13.93,13.92,13.93,24600.0
2018-08-24 14:20:00,13.92,13.93,13.92,13.92,10200.0,13.92,13.93,13.92,13.92,10200.0
2018-08-24 14:25:00,13.92,13.93,13.92,13.93,36777.0,13.92,13.93,13.92,13.93,36777.0
2018-08-24 14:30:00,13.93,13.94,13.93,13.94,119733.0,13.93,13.94,13.93,13.94,119733.0
2018-08-24 14:35:00,13.94,13.94,13.93,13.93,25789.0,13.94,13.94,13.93,13.93,25789.0
2018-08-24 14:40:00,13.94,13.94,13.93,13.93,4700.0,13.94,13.94,13.93,13.93,4700.0
2018-08-24 14:45:00,13.94,13.94,13.92,13.93,62412.0,13.94,13.94,13.92,13.93,62412.0
2018-08-24 14:50:00,13.93,13.93,13.92,13.93,22063.0,13.93,13.93,13.92,13.93,22063.0
2018-08-24 14:55:00,13.93,13.94,13.92,13.93,154154.0,13.93,13.94,13.92,13.93,154154.0
2018-08-24 15:00:00,13.93,13.93,13.91,13.92,41175.0,13.93,13.93,13.91,13.92,41175.0
2018-08-24 15:05:00,13.92,13.92,13.91,13.91,61945.0,13.92,13.92,13.91,13.91,61945.0
2018-08-24 15:10:00,13.91,13.92,13.91,13.92,71454.0,13.91,13.92,13.91,13.92,71454.0
2018-08-24 15:15:00,13.92,13.93,13.91,13.92,138032.0,13.92,13.93,13.91,13.92,138032.0
2018-08-24 15:20:00,13.93,13.93,13.92,13.93,49411.0,13.93,13.93,13.92,13.93,49411.0
2018-08-24 15:25:00,13.92,13.93,13.91,13.92,44767.0,13.92,13.93,13.91,13.92,44767.0
2018-08-24 15:30:00,13.92,13.92,13.91,13.92,33805.0,13.92,13.92,13.91,13.92,33805.0
2018-08-24 15:35:00,13.92,13.92,13.91,13.91,79720.0,13.92,13.92,13.91,13.91,79720.0
2018-08-24 15:40:00,13.91,13.92,13.91,13.91,36121.0,13.91,13.92,13.91,13.91,36121.0
2018-08-24 15:45:00,13.92,13.93,13.91,13.92,57631.0,13.92,13.93,13.91,13.92,57631.0
2018-08-24 15:50:00,13.92,13.93,13.92,13.93,40527.0,13.92,13.93,13.92,13.93,40527.0
2018-08-24 15:55:00,13.93,13.94,13.92,13.93,245701.0,13.93,13.94,13.92,13.93,245701.0
2018-08-27 09:30:00,13.93,13.95,13.93,13.93,259725.0,13.93,13.95,13.93,13.93,259725.0
2018-08-27 09:35:00,13.94,13.95,13.93,13.95,86303.0,13.94,13.95,13.93,13.95,86303.0
2018-08-27 09:40:00,13.95,13.96,13.95,13.96,79300.0,13.95,13.96,13.95,13.96,79300.0
2018-08-27 09:45:00,13.96,13.97,13.95,13.96,179881.0,13.96,13.97,13.95,13.96,179881.0
2018-08-27 09:50:00,13.96,13.97,13.96,13.96,184003.0,13.96,13.97,13.96,13.96,184003.0
2018-08-27 09:55:00,13.96,13.97,13.96,13.97,24479.0,13.96,13.97,13.96,13.97,24479.0
2018-08-27 10:00:00,13.96,13.97,13.95,13.96,59731.0,13.96,13.97,13.95,13.96,59731.0
2018-08-27 10:05:00,13.96,13.97,13.95,13.97,74063.0,13.96,13.97,13.95,13.97,74063.0
2018-08-27 10:10:00,13.97,14.01,13.97,13.99,262161.0,13.97,14.01,13.97,13.99,262161.0
2018-08-27 10:15:00,13.99,14.0,13.99,14.0,77248.0,13.99,14.0,13.99,14.0,77248.0
2018-08-27 10:20:00,14.0,14.03,13.99,14.03,215791.0,14.0,14.03,13.99,14.03,215791.0
2018-08-27 10:25:00,14.02,14.03,14.0,14.01,499113.0,14.02,14.03,14.0,14.01,499113.0
2018-08-27 10:30:00,14.01,14.01,14.0,14.01,231761.0,14.01,14.01,14.0,14.01,231761.0
2018-08-27 10:35:00,14.01,14.01,14.0,14.0,94994.0,14.01,14.01,14.0,14.0,94994.0
2018-08-27 10:40:00,14.0,14.02,14.0,14.0,77867.0,14.0,14.02,14.0,14.0,77867.0
2018-08-27 10:45:00,14.01,14.01,13.99,14.0,110584.0,14.01,14.01,13.99,14.0,110584.0
2018-08-27 10:50:00,14.0,14.01,13.99,14.0,126018.0,14.0,14.01,13.99,14.0,126018.0
2018-08-27 10:55:00,14.0,14.01,13.99,14.0,161805.0,14.0,14.01,13.99,14.0,161805.0
2018-08-27 11:00:00,14.0,14.01,13.99,14.0,157571.0,14.0,14.01,13.99,14.0,157571.0
2018-08-27 11:05:00,14.0,14.01,13.98,13.99,138837.0,14.0,14.01,13.98,13.99,138837.0
2018-08-27 11:10:00,13.99,13.99,13.98,13.98,142247.0,13.99,13.99,13.98,13.98,142247.0
2018-08-27 11:15:00,13.99,13.99,13.98,13.98,25495.0,13.99,13.99,13.98,13.98,25495.0
2018-08-27 11:20:00,13.99,13.99,13.98,13.98,20380.0,13.99,13.99,13.98,13.98,20380.0
2018-08-27 11:25:00,13.98,13.99,13.97,13.97,77091.0,13.98,13.99,13.97,13.97,77091.0
2018-08-27 11:30:00,13.98,13.99,13.97,13.98,281712.0,13.98,13.99,13.97,13.98,281712.0
2018-08-27 11:35:00,13.98,13.99,13.97,13.98,113677.0,13.98,13.99,13.97,13.98,113677.0
2018-08-27 11:40:00,13.98,13.99,13.97,13.98,1133865.0,13.98,13.99,13.97,13.98,1133865.0
2018-08-27 11:45:00,13.98,13.99,13.98,13.98,143636.0,13.98,13.99,13.98,13.98,143636.0
2018-08-27 11:50:00,13.99,13.99,13.98,13.99,92328.0,13.99,13.99,13.98,13.99,92328.0
2018-08-27 11:55:00,13.99,13.99,13.98,13.99,340533.0,13.99,13.99,13.98,13.99,340533.0
2018-08-27 12:00:00,13.99,13.99,13.97,13.98,377854.0,13.99,13.99,13.97,13.98,377854.0
2018-08-27 12:05:00,13.98,13.98,13.97,13.98,27136.0,13.98,13.98,13.97,13.98,27136.0
2018-08-27 12:10:00,13.98,13.99,13.97,13.99,70038.0,13.98,13.99,13.97,13.99,70038.0
2018-08-27 12:15:00,13.99,14.0,13.98,14.0,81562.0,13.99,14.0,13.98,14.0,81562.0
2018-08-27 12:20:00,14.0,14.01,13.99,14.01,25829.0,14.0,14.01,13.99,14.01,25829.0
2018-08-27 12:25:00,14.0,14.01,13.99,14.0,62253.0,14.0,14.01,13.99,14.0,62253.0
2018-08-27 12:30:00,14.0,14.0,13.99,14.0,7790.0,14.0,14.0,13.99,14.0,7790.0
2018-08-27 12:35:00,13.99,14.0,13.99,14.0,8850.0,13.99,14.0,13.99,14.0,8850.0
2018-08-27 12:40:00,14.0,14.0,13.99,14.0,18157.0,14.0,14.0,13.99,14.0,18157.0
2018-08-27 12:45:00,14.0,14.0,13.99,14.0,37845.0,14.0,14.0,13.99,14.0,37845.0
2018-08-27 12:50:00,14.0,14.0,13.98,14.0,110601.0,14.0,14.0,13.98,14.0,110601.0
2018-08-27 12:55:00,13.99,14.0,13.98,13.99,88929.0,13.99,14.0,13.98,13.99,88929.0
2018-08-27 13:00:00,13.99,14.0,13.98,14.0,124777.0,13.99,14.0,13.98,14.0,124777.0
2018-08-27 13:05:00,14.0,14.0,13.99,14.0,115400.0,14.0,14.0,13.99,14.0,115400.0
2018-08-27 13:10:00,14.0,14.0,13.99,13.99,29827.0,14.0,14.0,13.99,13.99,29827.0
2018-08-27 13:15:00,14.0,14.0,13.98,14.0,232389.0,14.0,14.0,13.98,14.0,232389.0
2018-08-27 13:20:00,13.99,14.01,13.99,14.01,684278.0,13.99,14.01,13.99,14.01,684278.0
2018-08-27 13:25:00,14.01,14.01,13.99,14.0,116634.0,14.01,14.01,13.99,14.0,116634.0
2018-08-27 13:30:00,14.0,14.0,13.98,13.99,267484.0,14.0,14.0,13.98,13.99,267484.0
2018-08-27 13:35:00,13.99,13.99,13.97,13.98,84550.0,13.99,13.99,13.97,13.98,84550.0
2018-08-27 13:40:00,13.98,13.98,13.97,13.98,27860.0,13.98,13.98,13.97,13.98,27860.0
2018-08-27 13:45:00,13.98,13.98,13.96,13.98,192191.0,13.98,13.98,13.96,13.98,192191.0
2018-08-27 13:50:00,13.98,13.98,13.97,13.97,76918.0,13.98,13.98,13.97,13.97,76918.0
2018-08-27 13:55:00,13.98,13.98,13.97,13.98,35168.0,13.98,13.98,13.97,13.98,35168.0
2018-08-27 14:00:00,13.98,13.98,13.97,13.98,16807.0,13.98,13.98,13.97,13.98,16807.0
2018-08-27 14:05:00,13.98,13.99,13.97,13.99,46977.0,13.98,13.99,13.97,13.99,46977.0
2018-08-27 14:10:00,13.99,13.99,13.98,13.99,7961.0,13.99,13.99,13.98,13.99,7961.0
2018-08-27 14:15:00,13.99,13.99,13.98,13.98,15500.0,13.99,13.99,13.98,13.98,15500.0
2018-08-27 14:20:00,13.99,13.99,13.98,13.99,9792.0,13.99,13.99,13.98,13.99,9792.0
2018-08-27 14:25:00,13.99,14.0,13.98,14.0,167133.0,13.99,14.0,13.98,14.0,167133.0
2018-08-27 14:30:00,14.0,14.0,13.99,14.0,25797.0,14.0,14.0,13.99,14.0,25797.0
2018-08-27 14:35:00,14.0,14.01,13.99,14.0,357094.0,14.0,14.01,13.99,14.0,357094.0
2018-08-27 14:40:00,14.0,14.01,14.0,14.0,36113.0,14.0,14.01,14.0,14.0,36113.0
2018-08-27 14:45:00,14.0,14.01,13.99,13.99,184652.0,14.0,14.01,13.99,13.99,184652.0
2018-08-27 14:50:00,14.0,14.0,13.99,14.0,20874.0,14.0,14.0,13.99,14.0,20874.0
2018-08-27 14:55:00,14.0,14.0,13.99,14.0,8860.0,14.0,14.0,13.99,14.0,8860.0
2018-08-27 15:00:00,14.0,14.0,13.99,14.0,13948.0,14.0,14.0,13.99,14.0,13948.0
2018-08-27 15:05:00,14.0,14.0,13.99,14.0,13737.0,14.0,14.0,13.99,14.0,13737.0
2018-08-27 15:10:00,14.0,14.0,13.99,13.99,21801.0,14.0,14.0,13.99,13.99,21801.0
2018-08-27 15:15:00,14.0,14.0,13.99,13.99,110261.0,14.0,14.0,13.99,13.99,110261.0
2018-08-27 15:20:00,13.99,14.0,13.98,13.99,90040.0,13.99,14.0,13.98,13.99,90040.0
2018-08-27 15:25:00,13.99,14.0,13.98,14.0,69868.0,13.99,14.0,13.98,14.0,69868.0
2018-08-27 15:30:00,13.99,14.0,13.99,13.99,24336.0,13.99,14.0,13.99,13.99,24336.0
2018-08-27 15:35:00,14.0,14.0,13.99,14.0,44346.0,14.0,14.0,13.99,14.0,44346.0
2018-08-27 15:40:00,13.99,14.0,13.99,14.0,41744.0,13.99,14.0,13.99,14.0,41744.0
2018-08-27 15:45:00,13.99,14.0,13.99,14.0,55918.0,13.99,14.0,13.99,14.0,55918.0
2018-08-27 15:50:00,14.0,14.0,13.99,14.0,77492.0,14.0,14.0,13.99,14.0,77492.0
2018-08-27 15:55:00,14.0,14.01,13.99,14.0,534448.0,14.0,14.01,13.99,14.0,534448.0
2018-08-28 09:30:00,14.02,14.04,14.01,14.02,306826.0,14.02,14.04,14.01,14.02,306826.0
2018-08-28 09:35:00,14.03,14.04,14.02,14.03,89321.0,14.03,14.04,14.02,14.03,89321.0
2018-08-28 09:40:00,14.04,14.04,14.01,14.01,85832.0,14.04,14.04,14.01,14.01,85832.0
2018-08-28 09:45:00,14.02,14.03,14.01,14.02,140555.0,14.02,14.03,14.01,14.02,140555.0
2018-08-28 09:50:00,14.02,14.05,14.01,14.05,174805.0,14.02,14.05,14.01,14.05,174805.0
2018-08-28 09:55:00,14.05,14.05,14.04,14.05,87524.0,14.05,14.05,14.04,14.05,87524.0
2018-08-28 10:00:00,14.05,14.05,14.0,14.01,280127.0,14.05,14.05,14.0,14.01,280127.0
2018-08-28 10:05:00,14.0,14.02,14.0,14.0,118314.0,14.0,14.02,14.0,14.0,118314.0
2018-08-28 10:10:00,14.01,14.01,13.99,14.0,172872.0,14.01,14.01,13.99,14.0,172872.0
2018-08-28 10:15:00,13.99,14.0,13.96,13.96,155442.0,13.99,14.0,13.96,13.96,155442.0
2018-08-28 10:20:00,13.97,13.97,13.93,13.95,223449.0,13.97,13.97,13.93,13.95,223449.0
2018-08-28 10:25:00,13.95,13.96,13.94,13.95,142419.0,13.95,13.96,13.94,13.95,142419.0
2018-08-28 10:30:00,13.95,13.97,13.94,13.97,158901.0,13.95,13.97,13.94,13.97,158901.0
2018-08-28 10:35:00,13.97,13.98,13.96,13.96,64413.0,13.97,13.98,13.96,13.96,64413.0
2018-08-28 10:40:00,13.97,13.98,13.96,13.97,222342.0,13.97,13.98,13.96,13.97,222342.0
2018-08-28 10:45:00,13.97,13.98,13.96,13.98,108967.0,13.97,13.98,13.96,13.98,108967.0
2018-08-28 10:50:00,13.97,13.99,13.97,13.98,69564.0,13.97,13.99,13.97,13.98,69564.0
2018-08-28 10:55:00,13.98,13.99,13.97,13.99,34106.0,13.98,13.99,13.97,13.99,34106.0
2018-08-28 11:00:00,13.98,13.99,13.97,13.97,124254.0,13.98,13.99,13.97,13.97,124254.0
2018-08-28 11:05:00,13.97,13.99,13.97,13.98,30176.0,13.97,13.99,13.97,13.98,30176.0
2018-08-28 11:10:00,13.99,14.0,13.98,13.99,260513.0,13.99,14.0,13.98,13.99,260513.0
2018-08-28 11:15:00,13.99,14.0,13.98,13.99,167858.0,13.99,14.0,13.98,13.99,167858.0
2018-08-28 11:20:00,14.0,14.0,13.99,14.0,20208.0,14.0,14.0,13.99,14.0,20208.0
2018-08-28 11:25:00,14.0,14.0,13.98,13.99,28429.0,14.0,14.0,13.98,13.99,28429.0
2018-08-28 11:30:00,13.99,14.0,13.97,13.99,233270.0,13.99,14.0,13.97,13.99,233270.0
2018-08-28 11:35:00,13.98,13.99,13.98,13.99,17953.0,13.98,13.99,13.98,13.99,17953.0
2018-08-28 11:40:00,13.99,14.0,13.98,13.99,48457.0,13.99,14.0,13.98,13.99,48457.0
2018-08-28 11:45:00,13.98,13.99,13.98,13.98,11194.0,13.98,13.99,13.98,13.98,11194.0
2018-08-28 11:50:00,13.99,13.99,13.97,13.97,21920.0,13.99,13.99,13.97,13.97,21920.0
2018-08-28 11:55:00,13.98,13.98,13.97,13.98,8449.0,13.98,13.98,13.97,13.98,8449.0
2018-08-28 12:00:00,13.98,13.98,13.97,13.98,8327.0,13.98,13.98,13.97,13.98,8327.0
2018-08-28 12:05:00,13.98,13.99,13.97,13.99,73816.0,13.98,13.99,13.97,13.99,73816.0
2018-08-28 12:10:00,13.98,13.99,13.97,13.98,44785.0,13.98,13.99,13.97,13.98,44785.0
2018-08-28 12:15:00,13.98,13.98,13.97,13.98,7359.0,13.98,13.98,13.97,13.98,7359.0
2018-08-28 12:20:00,13.97,13.97,13.96,13.96,25379.0,13.97,13.97,13.96,13.96,25379.0
2018-08-28 12:25:00,13.97,13.97,13.95,13.96,24767.0,13.97,13.97,13.95,13.96,24767.0
2018-08-28 12:30:00,13.96,13.97,13.96,13.96,76688.0,13.96,13.97,13.96,13.96,76688.0
2018-08-28 12:35:00,13.97,13.97,13.96,13.97,9163.0,13.97,13.97,13.96,13.97,9163.0
2018-08-28 12:40:00,13.96,13.97,13.96,13.96,18367.0,13.96,13.97,13.96,13.96,18367.0
2018-08-28 12:45:00,13.96,13.96,13.95,13.96,43690.0,13.96,13.96,13.95,13.96,43690.0
2018-08-28 12:50:00,13.96,13.97,13.95,13.97,65030.0,13.96,13.97,13.95,13.97,65030.0
2018-08-28 12:55:00,13.96,13.96,13.95,13.96,91931.0,13.96,13.96,13.95,13.96,91931.0
2018-08-28 13:00:00,13.96,13.97,13.95,13.96,87356.0,13.96,13.97,13.95,13.96,87356.0
2018-08-28 13:05:00,13.96,13.97,13.95,13.96,37358.0,13.96,13.97,13.95,13.96,37358.0
2018-08-28 13:10:00,13.96,13.96,13.95,13.96,15457.0,13.96,13.96,13.95,13.96,15457.0
2018-08-28 13:15:00,13.96,13.96,13.95,13.96,22584.0,13.96,13.96,13.95,13.96,22584.0
2018-08-28 13:20:00,13.96,13.96,13.94,13.94,65231.0,13.96,13.96,13.94,13.94,65231.0
2018-08-28 13:25:00,13.95,13.96,13.94,13.96,76254.0,13.95,13.96,13.94,13.96,76254.0
2018-08-28 13:30:00,13.95,13.95,13.93,13.94,105687.0,13.95,13.95,13.93,13.94,105687.0
2018-08-28 13:35:00,13.95,13.95,13.94,13.95,97375.0,13.95,13.95,13.94,13.95,97375.0
2018-08-28 13:40:00,13.94,13.95,13.93,13.94,110379.0,13.94,13.95,13.93,13.94,110379.0
2018-08-28 13:45:00,13.94,13.95,13.93,13.95,50954.0,13.94,13.95,13.93,13.95,50954.0
2018-08-28 13:50:00,13.94,13.95,13.92,13.93,331768.0,13.94,13.95,13.92,13.93,331768.0
2018-08-28 13:55:00,13.92,13.93,13.92,13.93,13781.0,13.92,13.93,13.92,13.93,13781.0
2018-08-28 14:00:00,13.92,13.93,13.89,13.9,223161.0,13.92,13.93,13.89,13.9,223161.0
2018-08-28 14:05:00,13.89,13.89,13.87,13.87,182812.0,13.89,13.89,13.87,13.87,182812.0
2018-08-28 14:10:00,13.88,13.9,13.87,13.87,376390.0,13.88,13.9,13.87,13.87,376390.0
2018-08-28 14:15:00,13.88,13.88,13.83,13.86,273762.0,13.88,13.88,13.83,13.86,273762.0
2018-08-28 14:20:00,13.86,13.87,13.83,13.84,227941.0,13.86,13.87,13.83,13.84,227941.0
2018-08-28 14:25:00,13.84,13.85,13.83,13.84,165320.0,13.84,13.85,13.83,13.84,165320.0
2018-08-28 14:30:00,13.84,13.85,13.83,13.84,410233.0,13.84,13.85,13.83,13.84,410233.0
2018-08-28 14:35:00,13.84,13.87,13.83,13.86,118090.0,13.84,13.87,13.83,13.86,118090.0
2018-08-28 14:40:00,13.86,13.87,13.84,13.85,82266.0,13.86,13.87,13.84,13.85,82266.0
2018-08-28 14:45:00,13.84,13.85,13.83,13.83,116058.0,13.84,13.85,13.83,13.83,116058.0
2018-08-28 14:50:00,13.84,13.84,13.83,13.84,14560.0,13.84,13.84,13.83,13.84,14560.0
2018-08-28 14:55:00,13.83,13.84,13.82,13.82,96443.0,13.83,13.84,13.82,13.82,96443.0
2018-08-28 15:00:00,13.83,13.83,13.82,13.83,131416.0,13.83,13.83,13.82,13.83,131416.0
2018-08-28 15:05:00,13.83,13.83,13.8,13.81,111410.0,13.83,13.83,13.8,13.81,111410.0
2018-08-28 15:10:00,13.8,13.83,13.8,13.83,125802.0,13.8,13.83,13.8,13.83,125802.0
2018-08-28 15:15:00,13.82,13.84,13.81,13.83,240510.0,13.82,13.84,13.81,13.83,240510.0
2018-08-28 15:20:00,13.83,13.83,13.8,13.8,103940.0,13.83,13.83,13.8,13.8,103940.0
2018-08-28 15:25:00,13.81,13.82,13.8,13.82,68639.0,13.81,13.82,13.8,13.82,68639.0
2018-08-28 15:30:00,13.81,13.82,13.79,13.8,208331.0,13.81,13.82,13.79,13.8,208331.0
2018-08-28 15:35:00,13.8,13.83,13.8,13.82,294054.0,13.8,13.83,13.8,13.82,294054.0
2018-08-28 15:40:00,13.82,13.82,13.81,13.82,199339.0,13.82,13.82,13.81,13.82,199339.0
2018-08-28 15:45:00,13.81,13.83,13.81,13.83,97443.0,13.81,13.83,13.81,13.83,97443.0
2018-08-28 15:50:00,13.83,13.85,13.82,13.84,273850.0,13.83,13.85,13.82,13.84,273850.0
2018-08-28 15:55:00,13.84,13.85,13.83,13.83,508695.0,13.84,13.85,13.83,13.83,508695.0
2018-08-29 09:30:00,13.88,13.88,13.86,13.87,157600.0,13.88,13.88,13.86,13.87,157600.0
2018-08-29 09:35:00,13.87,13.88,13.86,13.87,137786.0,13.87,13.88,13.86,13.87,137786.0
2018-08-29 09:40:00,13.86,13.87,13.82,13.82,328229.0,13.86,13.87,13.82,13.82,328229.0
2018-08-29 09:45:00,13.82,13.84,13.82,13.83,81382.0,13.82,13.84,13.82,13.83,81382.0
2018-08-29 09:50:00,13.83,13.85,13.82,13.85,122638.0,13.83,13.85,13.82,13.85,122638.0
2018-08-29 09:55:00,13.85,13.86,13.84,13.85,113549.0,13.85,13.86,13.84,13.85,113549.0
2018-08-29 10:00:00,13.85,13.86,13.84,13.84,107054.0,13.85,13.86,13.84,13.84,107054.0
2018-08-29 10:05:00,13.84,13.87,13.84,13.87,46861.0,13.84,13.87,13.84,13.87,46861.0
2018-08-29 10:10:00,13.87,13.89,13.86,13.89,81260.0,13.87,13.89,13.86,13.89,81260.0
2018-08-29 10:15:00,13.88,13.9,13.88,13.88,84909.0,13.88,13.9,13.88,13.88,84909.0
2018-08-29 10:20:00,13.88,13.88,13.87,13.87,14913.0,13.88,13.88,13.87,13.87,14913.0
2018-08-29 10:25:00,13.87,13.89,13.87,13.88,192777.0,13.87,13.89,13.87,13.88,192777.0
2018-08-29 10:30:00,13.88,13.88,13.86,13.86,79428.0,13.88,13.88,13.86,13.86,79428.0
2018-08-29 10:35:00,13.87,13.87,13.84,13.85,378267.0,13.87,13.87,13.84,13.85,378267.0
2018-08-29 10:40:00,13.85,13.85,13.84,13.85,217575.0,13.85,13.85,13.84,13.85,217575.0
2018-08-29 10:45:00,13.85,13.85,13.83,13.84,234681.0,13.85,13.85,13.83,13.84,234681.0
2018-08-29 10:50:00,13.84,13.85,13.83,13.84,62450.0,13.84,13.85,13.83,13.84,62450.0
2018-08-29 10:55:00,13.84,13.85,13.83,13.84,134211.0,13.84,13.85,13.83,13.84,134211.0
2018-08-29 11:00:00,13.84,13.84,13.83,13.84,30345.0,13.84,13.84,13.83,13.84,30345.0
2018-08-29 11:05:00,13.84,13.84,13.83,13.83,31369.0,13.84,13.84,13.83,13.83,31369.0
2018-08-29 11:10:00,13.83,13.85,13.83,13.84,55082.0,13.83,13.85,13.83,13.84,55082.0
2018-08-29 11:15:00,13.85,13.86,13.84,13.85,64339.0,13.85,13.86,13.84,13.85,64339.0
2018-08-29 11:20:00,13.85,13.86,13.84,13.86,106899.0,13.85,13.86,13.84,13.86,106899.0
2018-08-29 11:25:00,13.86,13.86,13.83,13.83,166482.0,13.86,13.86,13.83,13.83,166482.0
2018-08-29 11:30:00,13.84,13.84,13.83,13.84,8545.0,13.84,13.84,13.83,13.84,8545.0
2018-08-29 11:35:00,13.84,13.86,13.83,13.85,32430.0,13.84,13.86,13.83,13.85,32430.0
2018-08-29 11:40:00,13.85,13.86,13.84,13.85,15305.0,13.85,13.86,13.84,13.85,15305.0
2018-08-29 11:45:00,13.85,13.85,13.84,13.85,28151.0,13.85,13.85,13.84,13.85,28151.0
2018-08-29 11:50:00,13.84,13.84,13.83,13.84,146201.0,13.84,13.84,13.83,13.84,146201.0
2018-08-29 11:55:00,13.84,13.85,13.83,13.85,38777.0,13.84,13.85,13.83,13.85,38777.0
2018-08-29 12:00:00,13.85,13.86,13.84,13.86,47638.0,13.85,13.86,13.84,13.86,47638.0
2018-08-29 12:05:00,13.86,13.87,13.86,13.87,21337.0,13.86,13.87,13.86,13.87,21337.0
2018-08-29 12:10:00,13.86,13.87,13.86,13.87,20962.0,13.86,13.87,13.86,13.87,20962.0
2018-08-29 12:15:00,13.87,13.87,13.86,13.87,19681.0,13.87,13.87,13.86,13.87,19681.0
2018-08-29 12:20:00,13.86,13.87,13.85,13.86,25238.0,13.86,13.87,13.85,13.86,25238.0
2018-08-29 12:25:00,13.85,13.87,13.85,13.86,39325.0,13.85,13.87,13.85,13.86,39325.0
2018-08-29 12:30:00,13.87,13.87,13.85,13.87,97412.0,13.87,13.87,13.85,13.87,97412.0
2018-08-29 12:35:00,13.87,13.88,13.86,13.88,145019.0,13.87,13.88,13.86,13.88,145019.0
2018-08-29 12:40:00,13.88,13.9,13.87,13.9,10214.0,13.88,13.9,13.87,13.9,10214.0
2018-08-29 12:45:00,13.89,13.9,13.89,13.9,3504.0,13.89,13.9,13.89,13.9,3504.0
2018-08-29 12:50:00,13.89,13.91,13.89,13.9,74349.0,13.89,13.91,13.89,13.9,74349.0
2018-08-29 12:55:00,13.91,13.91,13.89,13.9,25904.0,13.91,13.91,13.89,13.9,25904.0
2018-08-29 13:00:00,13.9,13.91,13.89,13.9,61546.0,13.9,13.91,13.89,13.9,61546.0
2018-08-29 13:05:00,13.9,13.91,13.9,13.91,11894.0,13.9,13.91,13.9,13.91,11894.0
2018-08-29 13:10:00,13.9,13.91,13.89,13.9,156790.0,13.9,13.91,13.89,13.9,156790.0
2018-08-29 13:15:00,13.9,13.9,13.88,13.88,22306.0,13.9,13.9,13.88,13.88,22306.0
2018-08-29 13:20:00,13.88,13.89,13.88,13.88,88029.0,13.88,13.89,13.88,13.88,88029.0
2018-08-29 13:25:00,13.88,13.88,13.86,13.86,37576.0,13.88,13.88,13.86,13.86,37576.0
2018-08-29 13:30:00,13.87,13.87,13.86,13.86,53000.0,13.87,13.87,13.86,13.86,53000.0
2018-08-29 13:35:00,13.86,13.87,13.85,13.85,28420.0,13.86,13.87,13.85,13.85,28420.0
2018-08-29 13:40:00,13.85,13.86,13.85,13.86,27400.0,13.85,13.86,13.85,13.86,27400.0
2018-08-29 13:45:00,13.85,13.86,13.84,13.84,36644.0,13.85,13.86,13.84,13.84,36644.0
2018-08-29 13:50:00,13.85,13.86,13.84,13.85,35798.0,13.85,13.86,13.84,13.85,35798.0
2018-08-29 13:55:00,13.86,13.86,13.85,13.85,10743.0,13.86,13.86,13.85,13.85,10743.0
2018-08-29 14:00:00,13.85,13.86,13.85,13.86,21916.0,13.85,13.86,13.85,13.86,21916.0
2018-08-29 14:05:00,13.86,13.86,13.85,13.86,51776.0,13.86,13.86,13.85,13.86,51776.0
2018-08-29 14:10:00,13.86,13.86,13.85,13.86,17111.0,13.86,13.86,13.85,13.86,17111.0
2018-08-29 14:15:00,13.86,13.86,13.85,13.86,28726.0,13.86,13.86,13.85,13.86,28726.0
2018-08-29 14:20:00,13.86,13.86,13.84,13.85,340810.0,13.86,13.86,13.84,13.85,340810.0
2018-08-29 14:25:00,13.85,13.86,13.85,13.86,19137.0,13.85,13.86,13.85,13.86,19137.0
2018-08-29 14:30:00,13.86,13.86,13.85,13.86,10307.0,13.86,13.86,13.85,13.86,10307.0
2018-08-29 14:35:00,13.86,13.86,13.85,13.86,14725.0,13.86,13.86,13.85,13.86,14725.0
2018-08-29 14:40:00,13.86,13.86,13.85,13.86,9921.0,13.86,13.86,13.85,13.86,9921.0
2018-08-29 14:45:00,13.86,13.86,13.85,13.86,26338.0,13.86,13.86,13.85,13.86,26338.0
2018-08-29 14:50:00,13.86,13.87,13.85,13.87,27665.0,13.86,13.87,13.85,13.87,27665.0
2018-08-29 14:55:00,13.87,13.87,13.86,13.87,36877.0,13.87,13.87,13.86,13.87,36877.0
2018-08-29 15:00:00,13.86,13.87,13.86,13.87,15067.0,13.86,13.87,13.86,13.87,15067.0
2018-08-29 15:05:00,13.86,13.88,13.86,13.88,75351.0,13.86,13.88,13.86,13.88,75351.0
2018-08-29 15:10:00,13.88,13.88,13.87,13.88,7341.0,13.88,13.88,13.87,13.88,7341.0
2018-08-29 15:15:00,13.88,13.88,13.87,13.88,39507.0,13.88,13.88,13.87,13.88,39507.0
2018-08-29 15:20:00,13.88,13.88,13.87,13.88,33320.0,13.88,13.88,13.87,13.88,33320.0
2018-08-29 15:25:00,13.88,13.88,13.87,13.88,9961.0,13.88,13.88,13.87,13.88,9961.0
2018-08-29 15:30:00,13.88,13.88,13.87,13.88,74904.0,13.88,13.88,13.87,13.88,74904.0
2018-08-29 15:35:00,13.88,13.88,13.87,13.88,27699.0,13.88,13.88,13.87,13.88,27699.0
2018-08-29 15:40:00,13.88,13.88,13.86,13.87,84368.0,13.88,13.88,13.86,13.87,84368.0
2018-08-29 15:45:00,13.87,13.88,13.86,13.88,117999.0,13.87,13.88,13.86,13.88,117999.0
2018-08-29 15:50:00,13.88,13.88,13.87,13.88,38338.0,13.88,13.88,13.87,13.88,38338.0
2018-08-29 15:55:00,13.88,13.88,13.87,13.88,303542.0,13.88,13.88,13.87,13.88,303542.0
2018-08-30 09:30:00,13.77,13.77,13.7,13.71,578647.0,13.77,13.77,13.7,13.71,578647.0
2018-08-30 09:35:00,13.7,13.72,13.68,13.69,504068.0,13.7,13.72,13.68,13.69,504068.0
2018-08-30 09:40:00,13.69,13.7,13.64,13.69,709936.0,13.69,13.7,13.64,13.69,709936.0
2018-08-30 09:45:00,13.68,13.69,13.68,13.69,70708.0,13.68,13.69,13.68,13.69,70708.0
2018-08-30 09:50:00,13.68,13.69,13.65,13.65,162527.0,13.68,13.69,13.65,13.65,162527.0
2018-08-30 09:55:00,13.65,13.68,13.65,13.67,227270.0,13.65,13.68,13.65,13.67,227270.0
2018-08-30 10:00:00,13.67,13.68,13.66,13.67,208203.0,13.67,13.68,13.66,13.67,208203.0
2018-08-30 10:05:00,13.67,13.67,13.65,13.67,142174.0,13.67,13.67,13.65,13.67,142174.0
2018-08-30 10:10:00,13.67,13.71,13.66,13.71,134661.0,13.67,13.71,13.66,13.71,134661.0
2018-08-30 10:15:00,13.71,13.75,13.71,13.73,356745.0,13.71,13.75,13.71,13.73,356745.0
2018-08-30 10:20:00,13.73,13.74,13.7,13.71,102598.0,13.73,13.74,13.7,13.71,102598.0
2018-08-30 10:25:00,13.7,13.72,13.7,13.71,114303.0,13.7,13.72,13.7,13.71,114303.0
2018-08-30 10:30:00,13.71,13.72,13.7,13.71,64574.0,13.71,13.72,13.7,13.71,64574.0
2018-08-30 10:35:00,13.71,13.73,13.71,13.72,60519.0,13.71,13.73,13.71,13.72,60519.0
2018-08-30 10:40:00,13.71,13.72,13.71,13.72,25633.0,13.71,13.72,13.71,13.72,25633.0
2018-08-30 10:45:00,13.72,13.73,13.7,13.71,104924.0,13.72,13.73,13.7,13.71,104924.0
2018-08-30 10:50:00,13.71,13.74,13.71,13.73,67109.0,13.71,13.74,13.71,13.73,67109.0
2018-08-30 10:55:00,13.72,13.74,13.72,13.72,158127.0,13.72,13.74,13.72,13.72,158127.0
2018-08-30 11:00:00,13.73,13.74,13.72,13.73,93677.0,13.73,13.74,13.72,13.73,93677.0
2018-08-30 11:05:00,13.73,13.73,13.71,13.71,88345.0,13.73,13.73,13.71,13.71,88345.0
2018-08-30 11:10:00,13.71,13.72,13.71,13.71,48262.0,13.71,13.72,13.71,13.71,48262.0
2018-08-30 11:15:00,13.71,13.72,13.7,13.71,125975.0,13.71,13.72,13.7,13.71,125975.0
2018-08-30 11:20:00,13.7,13.71,13.68,13.69,88862.0,13.7,13.71,13.68,13.69,88862.0
2018-08-30 11:25:00,13.68,13.7,13.67,13.7,320944.0,13.68,13.7,13.67,13.7,320944.0
2018-08-30 11:30:00,13.69,13.7,13.68,13.7,124705.0,13.69,13.7,13.68,13.7,124705.0
2018-08-30 11:35:00,13.69,13.7,13.68,13.69,90789.0,13.69,13.7,13.68,13.69,90789.0
2018-08-30 11:40:00,13.69,13.69,13.67,13.68,71978.0,13.69,13.69,13.67,13.68,71978.0
2018-08-30 11:45:00,13.68,13.69,13.68,13.69,21302.0,13.68,13.69,13.68,13.69,21302.0
2018-08-30 11:50:00,13.69,13.7,13.68,13.69,59112.0,13.69,13.7,13.68,13.69,59112.0
2018-08-30 11:55:00,13.69,13.69,13.68,13.69,32540.0,13.69,13.69,13.68,13.69,32540.0
2018-08-30 12:00:00,13.69,13.69,13.67,13.68,87716.0,13.69,13.69,13.67,13.68,87716.0
2018-08-30 12:05:00,13.68,13.68,13.67,13.68,98095.0,13.68,13.68,13.67,13.68,98095.0
2018-08-30 12:10:00,13.68,13.68,13.66,13.66,40914.0,13.68,13.68,13.66,13.66,40914.0
2018-08-30 12:15:00,13.66,13.68,13.66,13.68,39697.0,13.66,13.68,13.66,13.68,39697.0
2018-08-30 12:20:00,13.68,13.69,13.67,13.68,33064.0,13.68,13.69,13.67,13.68,33064.0
2018-08-30 12:25:00,13.67,13.68,13.67,13.68,18921.0,13.67,13.68,13.67,13.68,18921.0
2018-08-30 12:30:00,13.68,13.68,13.67,13.68,31624.0,13.68,13.68,13.67,13.68,31624.0
2018-08-30 12:35:00,13.68,13.68,13.67,13.68,14705.0,13.68,13.68,13.67,13.68,14705.0
2018-08-30 12:40:00,13.68,13.69,13.67,13.69,85823.0,13.68,13.69,13.67,13.69,85823.0
2018-08-30 12:45:00,13.69,13.7,13.68,13.7,82179.0,13.69,13.7,13.68,13.7,82179.0
2018-08-30 12:50:00,13.7,13.7,13.69,13.69,68815.0,13.7,13.7,13.69,13.69,68815.0
2018-08-30 12:55:00,13.69,13.7,13.69,13.7,58535.0,13.69,13.7,13.69,13.7,58535.0
2018-08-30 13:00:00,13.7,13.7,13.68,13.69,106480.0,13.7,13.7,13.68,13.69,106480.0
2018-08-30 13:05:00,13.69,13.71,13.68,13.7,169108.0,13.69,13.71,13.68,13.7,169108.0
2018-08-30 13:10:00,13.7,13.7,13.69,13.69,71545.0,13.7,13.7,13.69,13.69,71545.0
2018-08-30 13:15:00,13.69,13.7,13.68,13.68,44044.0,13.69,13.7,13.68,13.68,44044.0
2018-08-30 13:20:00,13.68,13.69,13.68,13.69,35943.0,13.68,13.69,13.68,13.69,35943.0
2018-08-30 13:25:00,13.69,13.69,13.67,13.68,33129.0,13.69,13.69,13.67,13.68,33129.0
2018-08-30 13:30:00,13.68,13.68,13.67,13.68,22455.0,13.68,13.68,13.67,13.68,22455.0
2018-08-30 13:35:00,13.68,13.68,13.67,13.68,59156.0,13.68,13.68,13.67,13.68,59156.0
2018-08-30 13:40:00,13.68,13.69,13.67,13.69,45394.0,13.68,13.69,13.67,13.69,45394.0
2018-08-30 13:45:00,13.69,13.69,13.68,13.69,98122.0,13.69,13.69,13.68,13.69,98122.0
2018-08-30 13:50:00,13.69,13.7,13.69,13.7,39161.0,13.69,13.7,13.69,13.7,39161.0
2018-08-30 13:55:00,13.69,13.7,13.69,13.7,38406.0,13.69,13.7,13.69,13.7,38406.0
2018-08-30 14:00:00,13.7,13.7,13.69,13.7,40945.0,13.7,13.7,13.69,13.7,40945.0
2018-08-30 14:05:00,13.7,13.71,13.69,13.71,116847.0,13.7,13.71,13.69,13.71,116847.0
2018-08-30 14:10:00,13.71,13.71,13.7,13.71,70813.0,13.71,13.71,13.7,13.71,70813.0
2018-08-30 14:15:00,13.71,13.72,13.67,13.68,242576.0,13.71,13.72,13.67,13.68,242576.0
2018-08-30 14:20:00,13.68,13.69,13.66,13.67,128475.0,13.68,13.69,13.66,13.67,128475.0
2018-08-30 14:25:00,13.67,13.68,13.66,13.68,41248.0,13.67,13.68,13.66,13.68,41248.0
2018-08-30 14:30:00,13.68,13.68,13.66,13.68,137977.0,13.68,13.68,13.66,13.68,137977.0
2018-08-30 14:35:00,13.68,13.69,13.67,13.68,31085.0,13.68,13.69,13.67,13.68,31085.0
2018-08-30 14:40:00,13.68,13.69,13.68,13.69,31894.0,13.68,13.69,13.68,13.69,31894.0
2018-08-30 14:45:00,13.69,13.7,13.68,13.69,65044.0,13.69,13.7,13.68,13.69,65044.0
2018-08-30 14:50:00,13.69,13.69,13.68,13.68,36695.0,13.69,13.69,13.68,13.68,36695.0
2018-08-30 14:55:00,13.68,13.69,13.67,13.68,74254.0,13.68,13.69,13.67,13.68,74254.0
2018-08-30 15:00:00,13.68,13.68,13.66,13.67,53653.0,13.68,13.68,13.66,13.67,53653.0
2018-08-30 15:05:00,13.67,13.68,13.66,13.68,43922.0,13.67,13.68,13.66,13.68,43922.0
2018-08-30 15:10:00,13.68,13.68,13.67,13.68,57430.0,13.68,13.68,13.67,13.68,57430.0
2018-08-30 15:15:00,13.68,13.68,13.67,13.68,26654.0,13.68,13.68,13.67,13.68,26654.0
2018-08-30 15:20:00,13.68,13.68,13.67,13.68,21296.0,13.68,13.68,13.67,13.68,21296.0
2018-08-30 15:25:00,13.68,13.68,13.67,13.67,38997.0,13.68,13.68,13.67,13.67,38997.0
2018-08-30 15:30:00,13.68,13.69,13.67,13.69,82843.0,13.68,13.69,13.67,13.69,82843.0
2018-08-30 15:35:00,13.69,13.7,13.68,13.69,94663.0,13.69,13.7,13.68,13.69,94663.0
2018-08-30 15:40:00,13.68,13.7,13.68,13.69,61994.0,13.68,13.7,13.68,13.69,61994.0
2018-08-30 15:45:00,13.7,13.7,13.69,13.69,98651.0,13.7,13.7,13.69,13.69,98651.0
2018-08-30 15:50:00,13.7,13.7,13.69,13.69,73246.0,13.7,13.7,13.69,13.69,73246.0
2018-08-30 15:55:00,13.69,13.7,13.69,13.69,291331.0,13.69,13.7,13.69,13.69,291331.0
2018-08-31 09:30:00,13.68,13.7,13.68,13.7,231962.0,13.68,13.7,13.68,13.7,231962.0
2018-08-31 09:35:00,13.7,13.71,13.69,13.7,47172.0,13.7,13.71,13.69,13.7,47172.0
2018-08-31 09:40:00,13.71,13.71,13.7,13.71,33894.0,13.71,13.71,13.7,13.71,33894.0
2018-08-31 09:45:00,13.71,13.71,13.68,13.68,103239.0,13.71,13.71,13.68,13.68,103239.0
2018-08-31 09:50:00,13.69,13.69,13.67,13.69,121873.0,13.69,13.69,13.67,13.69,121873.0
2018-08-31 09:55:00,13.69,13.7,13.68,13.7,220707.0,13.69,13.7,13.68,13.7,220707.0
2018-08-31 10:00:00,13.7,13.71,13.68,13.69,134060.0,13.7,13.71,13.68,13.69,134060.0
2018-08-31 10:05:00,13.69,13.72,13.68,13.71,174197.0,13.69,13.72,13.68,13.71,174197.0
2018-08-31 10:10:00,13.71,13.74,13.71,13.74,194793.0,13.71,13.74,13.71,13.74,194793.0
2018-08-31 10:15:00,13.73,13.74,13.72,13.72,117291.0,13.73,13.74,13.72,13.72,117291.0
2018-08-31 10:20:00,13.72,13.73,13.72,13.73,44706.0,13.72,13.73,13.72,13.73,44706.0
2018-08-31 10:25:00,13.73,13.74,13.71,13.72,87447.0,13.73,13.74,13.71,13.72,87447.0
2018-08-31 10:30:00,13.72,13.73,13.71,13.73,45580.0,13.72,13.73,13.71,13.73,45580.0
2018-08-31 10:35:00,13.73,13.73,13.71,13.73,84801.0,13.73,13.73,13.71,13.73,84801.0
2018-08-31 10:40:00,13.73,13.73,13.72,13.73,33639.0,13.73,13.73,13.72,13.73,33639.0
2018-08-31 10:45:00,13.73,13.73,13.71,13.71,51843.0,13.73,13.73,13.71,13.71,51843.0
2018-08-31 10:50:00,13.71,13.72,13.7,13.72,112147.0,13.71,13.72,13.7,13.72,112147.0
2018-08-31 10:55:00,13.72,13.73,13.71,13.72,103633.0,13.72,13.73,13.71,13.72,103633.0
2018-08-31 11:00:00,13.73,13.73,13.72,13.73,29549.0,13.73,13.73,13.72,13.73,29549.0
2018-08-31 11:05:00,13.73,13.73,13.71,13.71,41000.0,13.73,13.73,13.71,13.71,41000.0
2018-08-31 11:10:00,13.71,13.72,13.68,13.69,76540.0,13.71,13.72,13.68,13.69,76540.0
2018-08-31 11:15:00,13.68,13.68,13.65,13.66,129908.0,13.68,13.68,13.65,13.66,129908.0
2018-08-31 11:20:00,13.66,13.67,13.65,13.66,42725.0,13.66,13.67,13.65,13.66,42725.0
2018-08-31 11:25:00,13.66,13.67,13.65,13.66,50463.0,13.66,13.67,13.65,13.66,50463.0
2018-08-31 11:30:00,13.66,13.69,13.65,13.67,101980.0,13.66,13.69,13.65,13.67,101980.0
2018-08-31 11:35:00,13.67,13.68,13.66,13.67,53800.0,13.67,13.68,13.66,13.67,53800.0
2018-08-31 11:40:00,13.67,13.68,13.65,13.67,63153.0,13.67,13.68,13.65,13.67,63153.0
2018-08-31 11:45:00,13.67,13.67,13.66,13.66,114026.0,13.67,13.67,13.66,13.66,114026.0
2018-08-31 11:50:00,13.67,13.67,13.64,13.66,173735.0,13.67,13.67,13.64,13.66,173735.0
2018-08-31 11:55:00,13.66,13.66,13.64,13.66,171082.0,13.66,13.66,13.64,13.66,171082.0
2018-08-31 12:00:00,13.66,13.67,13.65,13.66,32294.0,13.66,13.67,13.65,13.66,32294.0
2018-08-31 12:05:00,13.66,13.67,13.64,13.65,79496.0,13.66,13.67,13.64,13.65,79496.0
2018-08-31 12:10:00,13.65,13.65,13.63,13.63,33869.0,13.65,13.65,13.63,13.63,33869.0
2018-08-31 12:15:00,13.63,13.65,13.63,13.64,113067.0,13.63,13.65,13.63,13.64,113067.0
2018-08-31 12:20:00,13.65,13.65,13.63,13.64,72914.0,13.65,13.65,13.63,13.64,72914.0
2018-08-31 12:25:00,13.64,13.64,13.62,13.62,51461.0,13.64,13.64,13.62,13.62,51461.0
2018-08-31 12:30:00,13.63,13.65,13.62,13.65,55265.0,13.63,13.65,13.62,13.65,55265.0
2018-08-31 12:35:00,13.65,13.66,13.64,13.65,8484.0,13.65,13.66,13.64,13.65,8484.0
2018-08-31 12:40:00,13.65,13.66,13.64,13.66,74234.0,13.65,13.66,13.64,13.66,74234.0
2018-08-31 12:45:00,13.66,13.67,13.65,13.66,22954.0,13.66,13.67,13.65,13.66,22954.0
2018-08-31 12:50:00,13.67,13.67,13.65,13.66,22165.0,13.67,13.67,13.65,13.66,22165.0
2018-08-31 12:55:00,13.66,13.67,13.66,13.67,33026.0,13.66,13.67,13.66,13.67,33026.0
2018-08-31 13:00:00,13.67,13.67,13.64,13.65,143025.0,13.67,13.67,13.64,13.65,143025.0
2018-08-31 13:05:00,13.65,13.66,13.64,13.66,102252.0,13.65,13.66,13.64,13.66,102252.0
2018-08-31 13:10:00,13.66,13.66,13.65,13.66,68297.0,13.66,13.66,13.65,13.66,68297.0
2018-08-31 13:15:00,13.66,13.66,13.64,13.65,44699.0,13.66,13.66,13.64,13.65,44699.0
2018-08-31 13:20:00,13.65,13.66,13.64,13.65,172072.0,13.65,13.66,13.64,13.65,172072.0
2018-08-31 13:25:00,13.65,13.66,13.65,13.66,19600.0,13.65,13.66,13.65,13.66,19600.0
2018-08-31 13:30:00,13.65,13.66,13.65,13.65,10049.0,13.65,13.66,13.65,13.65,10049.0
2018-08-31 13:35:00,13.66,13.66,13.65,13.65,6061.0,13.66,13.66,13.65,13.65,6061.0
2018-08-31 13:40:00,13.65,13.66,13.65,13.66,24481.0,13.65,13.66,13.65,13.66,24481.0
2018-08-31 13:45:00,13.66,13.67,13.65,13.67,99015.0,13.66,13.67,13.65,13.67,99015.0
2018-08-31 13:50:00,13.67,13.67,13.65,13.66,13100.0,13.67,13.67,13.65,13.66,13100.0
2018-08-31 13:55:00,13.66,13.66,13.65,13.66,11733.0,13.66,13.66,13.65,13.66,11733.0
2018-08-31 14:00:00,13.66,13.66,13.65,13.65,50027.0,13.66,13.66,13.65,13.65,50027.0
2018-08-31 14:05:00,13.65,13.67,13.65,13.66,80235.0,13.65,13.67,13.65,13.66,80235.0
2018-08-31 14:10:00,13.66,13.67,13.66,13.67,30341.0,13.66,13.67,13.66,13.67,30341.0
2018-08-31 14:15:00,13.66,13.67,13.66,13.66,23174.0,13.66,13.67,13.66,13.66,23174.0
2018-08-31 14:20:00,13.66,13.67,13.66,13.66,26978.0,13.66,13.67,13.66,13.66,26978.0
2018-08-31 14:25:00,13.66,13.67,13.66,13.66,127544.0,13.66,13.67,13.66,13.66,127544.0
2018-08-31 14:30:00,13.66,13.67,13.66,13.66,15988.0,13.66,13.67,13.66,13.66,15988.0
2018-08-31 14:35:00,13.66,13.67,13.65,13.65,31810.0,13.66,13.67,13.65,13.65,31810.0
2018-08-31 14:40:00,13.66,13.66,13.65,13.66,31631.0,13.66,13.66,13.65,13.66,31631.0
2018-08-31 14:45:00,13.65,13.66,13.65,13.66,46321.0,13.65,13.66,13.65,13.66,46321.0
2018-08-31 14:50:00,13.66,13.68,13.65,13.68,138150.0,13.66,13.68,13.65,13.68,138150.0
2018-08-31 14:55:00,13.67,13.68,13.63,13.63,138919.0,13.67,13.68,13.63,13.63,138919.0
2018-08-31 15:00:00,13.63,13.65,13.63,13.65,121900.0,13.63,13.65,13.63,13.65,121900.0
2018-08-31 15:05:00,13.64,13.66,13.64,13.65,50372.0,13.64,13.66,13.64,13.65,50372.0
2018-08-31 15:10:00,13.65,13.66,13.64,13.65,55910.0,13.65,13.66,13.64,13.65,55910.0
2018-08-31 15:15:00,13.65,13.65,13.64,13.65,7711.0,13.65,13.65,13.64,13.65,7711.0
2018-08-31 15:20:00,13.65,13.65,13.62,13.63,183334.0,13.65,13.65,13.62,13.63,183334.0
2018-08-31 15:25:00,13.63,13.64,13.62,13.63,41806.0,13.63,13.64,13.62,13.63,41806.0
2018-08-31 15:30:00,13.63,13.65,13.62,13.64,82358.0,13.63,13.65,13.62,13.64,82358.0
2018-08-31 15:35:00,13.65,13.66,13.64,13.65,151864.0,13.65,13.66,13.64,13.65,151864.0
2018-08-31 15:40:00,13.65,13.66,13.64,13.65,178728.0,13.65,13.66,13.64,13.65,178728.0
2018-08-31 15:45:00,13.65,13.66,13.64,13.64,59715.0,13.65,13.66,13.64,13.64,59715.0
2018-08-31 15:50:00,13.65,13.65,13.64,13.65,41717.0,13.65,13.65,13.64,13.65,41717.0
2018-08-31 15:55:00,13.64,13.65,13.64,13.65,232294.0,13.64,13.65,13.64,13.65,232294.0
2018-09-04 09:30:00,13.23,13.25,13.22,13.25,1156733.0,13.23,13.25,13.22,13.25,1156733.0
2018-09-04 09:35:00,13.24,13.27,13.23,13.25,767843.0,13.24,13.27,13.23,13.25,767843.0
2018-09-04 09:40:00,13.25,13.27,13.25,13.26,546500.0,13.25,13.27,13.25,13.26,546500.0
2018-09-04 09:45:00,13.26,13.27,13.25,13.26,346983.0,13.26,13.27,13.25,13.26,346983.0
2018-09-04 09:50:00,13.26,13.26,13.23,13.24,326500.0,13.26,13.26,13.23,13.24,326500.0
2018-09-04 09:55:00,13.23,13.24,13.22,13.23,206683.0,13.23,13.24,13.22,13.23,206683.0
2018-09-04 10:00:00,13.22,13.23,13.19,13.21,775574.0,13.22,13.23,13.19,13.21,775574.0
2018-09-04 10:05:00,13.21,13.23,13.19,13.21,464644.0,13.21,13.23,13.19,13.21,464644.0
2018-09-04 10:10:00,13.21,13.22,13.17,13.2,455735.0,13.21,13.22,13.17,13.2,455735.0
2018-09-04 10:15:00,13.19,13.22,13.19,13.22,351927.0,13.19,13.22,13.19,13.22,351927.0
2018-09-04 10:20:00,13.21,13.23,13.21,13.23,362699.0,13.21,13.23,13.21,13.23,362699.0
2018-09-04 10:25:00,13.22,13.23,13.21,13.22,329249.0,13.22,13.23,13.21,13.22,329249.0
2018-09-04 10:30:00,13.23,13.25,13.22,13.24,314687.0,13.23,13.25,13.22,13.24,314687.0
2018-09-04 10:35:00,13.23,13.24,13.21,13.21,135619.0,13.23,13.24,13.21,13.21,135619.0
2018-09-04 10:40:00,13.21,13.25,13.21,13.24,87593.0,13.21,13.25,13.21,13.24,87593.0
2018-09-04 10:45:00,13.24,13.26,13.23,13.26,390004.0,13.24,13.26,13.23,13.26,390004.0
2018-09-04 10:50:00,13.25,13.29,13.25,13.28,531258.0,13.25,13.29,13.25,13.28,531258.0
2018-09-04 10:55:00,13.28,13.3,13.27,13.28,265572.0,13.28,13.3,13.27,13.28,265572.0
2018-09-04 11:00:00,13.28,13.3,13.28,13.3,123764.0,13.28,13.3,13.28,13.3,123764.0
2018-09-04 11:05:00,13.3,13.3,13.28,13.29,192091.0,13.3,13.3,13.28,13.29,192091.0
2018-09-04 11:10:00,13.29,13.29,13.28,13.29,66371.0,13.29,13.29,13.28,13.29,66371.0
2018-09-04 11:15:00,13.28,13.29,13.27,13.28,112270.0,13.28,13.29,13.27,13.28,112270.0
2018-09-04 11:20:00,13.28,13.28,13.26,13.27,61410.0,13.28,13.28,13.26,13.27,61410.0
2018-09-04 11:25:00,13.27,13.27,13.25,13.26,59615.0,13.27,13.27,13.25,13.26,59615.0
2018-09-04 11:30:00,13.26,13.27,13.24,13.27,247511.0,13.26,13.27,13.24,13.27,247511.0
2018-09-04 11:35:00,13.26,13.28,13.25,13.28,85899.0,13.26,13.28,13.25,13.28,85899.0
2018-09-04 11:40:00,13.27,13.28,13.27,13.27,42163.0,13.27,13.28,13.27,13.27,42163.0
2018-09-04 11:45:00,13.28,13.29,13.27,13.29,55979.0,13.28,13.29,13.27,13.29,55979.0
2018-09-04 11:50:00,13.28,13.29,13.27,13.28,50665.0,13.28,13.29,13.27,13.28,50665.0
2018-09-04 11:55:00,13.28,13.28,13.26,13.27,65643.0,13.28,13.28,13.26,13.27,65643.0
2018-09-04 12:00:00,13.27,13.27,13.26,13.27,35885.0,13.27,13.27,13.26,13.27,35885.0
2018-09-04 12:05:00,13.26,13.28,13.26,13.28,86891.0,13.26,13.28,13.26,13.28,86891.0
2018-09-04 12:10:00,13.27,13.28,13.26,13.26,133217.0,13.27,13.28,13.26,13.26,133217.0
2018-09-04 12:15:00,13.26,13.27,13.25,13.25,64613.0,13.26,13.27,13.25,13.25,64613.0
2018-09-04 12:20:00,13.26,13.26,13.24,13.25,89487.0,13.26,13.26,13.24,13.25,89487.0
2018-09-04 12:25:00,13.25,13.27,13.24,13.26,87039.0,13.25,13.27,13.24,13.26,87039.0
2018-09-04 12:30:00,13.27,13.27,13.25,13.26,126582.0,13.27,13.27,13.25,13.26,126582.0
2018-09-04 12:35:00,13.26,13.26,13.25,13.25,46630.0,13.26,13.26,13.25,13.25,46630.0
2018-09-04 12:40:00,13.26,13.28,13.25,13.28,152293.0,13.26,13.28,13.25,13.28,152293.0
2018-09-04 12:45:00,13.28,13.33,13.27,13.32,426700.0,13.28,13.33,13.27,13.32,426700.0
2018-09-04 12:50:00,13.32,13.32,13.29,13.29,433235.0,13.32,13.32,13.29,13.29,433235.0
2018-09-04 12:55:00,13.3,13.3,13.28,13.29,73343.0,13.3,13.3,13.28,13.29,73343.0
2018-09-04 13:00:00,13.29,13.3,13.28,13.3,214126.0,13.29,13.3,13.28,13.3,214126.0
2018-09-04 13:05:00,13.3,13.3,13.28,13.29,87464.0,13.3,13.3,13.28,13.29,87464.0
2018-09-04 13:10:00,13.29,13.29,13.27,13.29,65842.0,13.29,13.29,13.27,13.29,65842.0
2018-09-04 13:15:00,13.29,13.3,13.28,13.29,110288.0,13.29,13.3,13.28,13.29,110288.0
2018-09-04 13:20:00,13.3,13.31,13.28,13.31,144928.0,13.3,13.31,13.28,13.31,144928.0
2018-09-04 13:25:00,13.31,13.32,13.3,13.32,119966.0,13.31,13.32,13.3,13.32,119966.0
2018-09-04 13:30:00,13.32,13.32,13.31,13.32,46120.0,13.32,13.32,13.31,13.32,46120.0
2018-09-04 13:35:00,13.32,13.32,13.3,13.31,46580.0,13.32,13.32,13.3,13.31,46580.0
2018-09-04 13:40:00,13.31,13.31,13.29,13.29,45077.0,13.31,13.31,13.29,13.29,45077.0
2018-09-04 13:45:00,13.3,13.3,13.29,13.29,26385.0,13.3,13.3,13.29,13.29,26385.0
2018-09-04 13:50:00,13.3,13.3,13.29,13.29,44003.0,13.3,13.3,13.29,13.29,44003.0
2018-09-04 13:55:00,13.29,13.3,13.28,13.29,70688.0,13.29,13.3,13.28,13.29,70688.0
2018-09-04 14:00:00,13.28,13.29,13.28,13.29,42105.0,13.28,13.29,13.28,13.29,42105.0
2018-09-04 14:05:00,13.29,13.29,13.28,13.29,49065.0,13.29,13.29,13.28,13.29,49065.0
2018-09-04 14:10:00,13.29,13.29,13.27,13.29,132580.0,13.29,13.29,13.27,13.29,132580.0
2018-09-04 14:15:00,13.29,13.29,13.28,13.28,64262.0,13.29,13.29,13.28,13.28,64262.0
2018-09-04 14:20:00,13.29,13.29,13.28,13.29,19350.0,13.29,13.29,13.28,13.29,19350.0
2018-09-04 14:25:00,13.28,13.29,13.28,13.28,73858.0,13.28,13.29,13.28,13.28,73858.0
2018-09-04 14:30:00,13.29,13.29,13.27,13.29,177298.0,13.29,13.29,13.27,13.29,177298.0
2018-09-04 14:35:00,13.29,13.29,13.28,13.28,52244.0,13.29,13.29,13.28,13.28,52244.0
2018-09-04 14:40:00,13.29,13.29,13.27,13.29,92845.0,13.29,13.29,13.27,13.29,92845.0
2018-09-04 14:45:00,13.29,13.3,13.28,13.3,91815.0,13.29,13.3,13.28,13.3,91815.0
2018-09-04 14:50:00,13.3,13.3,13.29,13.3,18041.0,13.3,13.3,13.29,13.3,18041.0
2018-09-04 14:55:00,13.3,13.31,13.29,13.31,54378.0,13.3,13.31,13.29,13.31,54378.0
2018-09-04 15:00:00,13.31,13.31,13.29,13.31,158127.0,13.31,13.31,13.29,13.31,158127.0
2018-09-04 15:05:00,13.31,13.31,13.3,13.31,13895.0,13.31,13.31,13.3,13.31,13895.0
2018-09-04 15:10:00,13.31,13.31,13.3,13.31,58089.0,13.31,13.31,13.3,13.31,58089.0
2018-09-04 15:15:00,13.3,13.31,13.29,13.29,213368.0,13.3,13.31,13.29,13.29,213368.0
2018-09-04 15:20:00,13.3,13.3,13.29,13.3,49959.0,13.3,13.3,13.29,13.3,49959.0
2018-09-04 15:25:00,13.29,13.3,13.29,13.29,48520.0,13.29,13.3,13.29,13.29,48520.0
2018-09-04 15:30:00,13.29,13.3,13.28,13.29,332862.0,13.29,13.3,13.28,13.29,332862.0
2018-09-04 15:35:00,13.29,13.29,13.28,13.29,53281.0,13.29,13.29,13.28,13.29,53281.0
2018-09-04 15:40:00,13.29,13.3,13.28,13.3,390842.0,13.29,13.3,13.28,13.3,390842.0
2018-09-04 15:45:00,13.3,13.3,13.29,13.3,94199.0,13.3,13.3,13.29,13.3,94199.0
2018-09-04 15:50:00,13.3,13.3,13.29,13.3,94627.0,13.3,13.3,13.29,13.3,94627.0
2018-09-04 15:55:00,13.3,13.32,13.29,13.32,598177.0,13.3,13.32,13.29,13.32,598177.0
2018-09-05 09:30:00,13.37,13.38,13.34,13.35,375956.0,13.37,13.38,13.34,13.35,375956.0
2018-09-05 09:35:00,13.34,13.38,13.34,13.38,341810.0,13.34,13.38,13.34,13.38,341810.0
2018-09-05 09:40:00,13.37,13.38,13.35,13.37,129934.0,13.37,13.38,13.35,13.37,129934.0
2018-09-05 09:45:00,13.37,13.39,13.35,13.36,160780.0,13.37,13.39,13.35,13.36,160780.0
2018-09-05 09:50:00,13.36,13.36,13.34,13.34,86101.0,13.36,13.36,13.34,13.34,86101.0
2018-09-05 09:55:00,13.35,13.36,13.34,13.35,127174.0,13.35,13.36,13.34,13.35,127174.0
2018-09-05 10:00:00,13.35,13.35,13.33,13.34,145809.0,13.35,13.35,13.33,13.34,145809.0
2018-09-05 10:05:00,13.33,13.36,13.33,13.36,43529.0,13.33,13.36,13.33,13.36,43529.0
2018-09-05 10:10:00,13.35,13.36,13.32,13.33,111411.0,13.35,13.36,13.32,13.33,111411.0
2018-09-05 10:15:00,13.34,13.34,13.33,13.34,64405.0,13.34,13.34,13.33,13.34,64405.0
2018-09-05 10:20:00,13.34,13.35,13.32,13.34,203198.0,13.34,13.35,13.32,13.34,203198.0
2018-09-05 10:25:00,13.34,13.35,13.33,13.35,41357.0,13.34,13.35,13.33,13.35,41357.0
2018-09-05 10:30:00,13.35,13.35,13.33,13.35,102911.0,13.35,13.35,13.33,13.35,102911.0
2018-09-05 10:35:00,13.34,13.35,13.33,13.33,137687.0,13.34,13.35,13.33,13.33,137687.0
2018-09-05 10:40:00,13.33,13.36,13.32,13.36,93896.0,13.33,13.36,13.32,13.36,93896.0
2018-09-05 10:45:00,13.36,13.36,13.35,13.36,57719.0,13.36,13.36,13.35,13.36,57719.0
2018-09-05 10:50:00,13.35,13.36,13.35,13.36,61699.0,13.35,13.36,13.35,13.36,61699.0
2018-09-05 10:55:00,13.36,13.37,13.35,13.36,45216.0,13.36,13.37,13.35,13.36,45216.0
2018-09-05 11:00:00,13.37,13.37,13.34,13.35,122907.0,13.37,13.37,13.34,13.35,122907.0
2018-09-05 11:05:00,13.35,13.36,13.34,13.35,70711.0,13.35,13.36,13.34,13.35,70711.0
2018-09-05 11:10:00,13.35,13.36,13.34,13.36,53872.0,13.35,13.36,13.34,13.36,53872.0
2018-09-05 11:15:00,13.35,13.37,13.35,13.37,58912.0,13.35,13.37,13.35,13.37,58912.0
2018-09-05 11:20:00,13.37,13.38,13.35,13.35,234643.0,13.37,13.38,13.35,13.35,234643.0
2018-09-05 11:25:00,13.36,13.36,13.35,13.36,57045.0,13.36,13.36,13.35,13.36,57045.0
2018-09-05 11:30:00,13.36,13.36,13.34,13.35,62859.0,13.36,13.36,13.34,13.35,62859.0
2018-09-05 11:35:00,13.36,13.36,13.34,13.35,33603.0,13.36,13.36,13.34,13.35,33603.0
2018-09-05 11:40:00,13.35,13.36,13.33,13.34,123490.0,13.35,13.36,13.33,13.34,123490.0
2018-09-05 11:45:00,13.34,13.34,13.33,13.34,26711.0,13.34,13.34,13.33,13.34,26711.0
2018-09-05 11:50:00,13.34,13.35,13.33,13.35,64562.0,13.34,13.35,13.33,13.35,64562.0
2018-09-05 11:55:00,13.35,13.36,13.34,13.36,38422.0,13.35,13.36,13.34,13.36,38422.0
2018-09-05 12:00:00,13.36,13.37,13.35,13.36,32446.0,13.36,13.37,13.35,13.36,32446.0
2018-09-05 12:05:00,13.36,13.37,13.35,13.36,141623.0,13.36,13.37,13.35,13.36,141623.0
2018-09-05 12:10:00,13.36,13.36,13.35,13.36,42710.0,13.36,13.36,13.35,13.36,42710.0
2018-09-05 12:15:00,13.35,13.36,13.35,13.36,8938.0,13.35,13.36,13.35,13.36,8938.0
2018-09-05 12:20:00,13.35,13.36,13.35,13.36,30592.0,13.35,13.36,13.35,13.36,30592.0
2018-09-05 12:25:00,13.36,13.36,13.34,13.35,37714.0,13.36,13.36,13.34,13.35,37714.0
2018-09-05 12:30:00,13.35,13.35,13.34,13.35,17924.0,13.35,13.35,13.34,13.35,17924.0
2018-09-05 12:35:00,13.35,13.36,13.34,13.35,18894.0,13.35,13.36,13.34,13.35,18894.0
2018-09-05 12:40:00,13.36,13.36,13.34,13.35,24333.0,13.36,13.36,13.34,13.35,24333.0
2018-09-05 12:45:00,13.35,13.35,13.33,13.34,64059.0,13.35,13.35,13.33,13.34,64059.0
2018-09-05 12:50:00,13.34,13.34,13.33,13.34,15744.0,13.34,13.34,13.33,13.34,15744.0
2018-09-05 12:55:00,13.33,13.34,13.32,13.33,104931.0,13.33,13.34,13.32,13.33,104931.0
2018-09-05 13:00:00,13.33,13.33,13.32,13.32,17335.0,13.33,13.33,13.32,13.32,17335.0
2018-09-05 13:05:00,13.33,13.33,13.32,13.33,22815.0,13.33,13.33,13.32,13.33,22815.0
2018-09-05 13:10:00,13.33,13.35,13.32,13.35,68630.0,13.33,13.35,13.32,13.35,68630.0
2018-09-05 13:15:00,13.35,13.35,13.34,13.35,144100.0,13.35,13.35,13.34,13.35,144100.0
2018-09-05 13:20:00,13.35,13.35,13.33,13.34,87211.0,13.35,13.35,13.33,13.34,87211.0
2018-09-05 13:25:00,13.34,13.35,13.33,13.35,74380.0,13.34,13.35,13.33,13.35,74380.0
2018-09-05 13:30:00,13.35,13.36,13.34,13.36,70175.0,13.35,13.36,13.34,13.36,70175.0
2018-09-05 13:35:00,13.35,13.36,13.35,13.35,24566.0,13.35,13.36,13.35,13.35,24566.0
2018-09-05 13:40:00,13.35,13.36,13.33,13.33,138274.0,13.35,13.36,13.33,13.33,138274.0
2018-09-05 13:45:00,13.34,13.35,13.33,13.35,55740.0,13.34,13.35,13.33,13.35,55740.0
2018-09-05 13:50:00,13.34,13.35,13.33,13.34,25155.0,13.34,13.35,13.33,13.34,25155.0
2018-09-05 13:55:00,13.33,13.34,13.33,13.34,17533.0,13.33,13.34,13.33,13.34,17533.0
2018-09-05 14:00:00,13.34,13.34,13.33,13.33,53238.0,13.34,13.34,13.33,13.33,53238.0
2018-09-05 14:05:00,13.34,13.34,13.33,13.33,16624.0,13.34,13.34,13.33,13.33,16624.0
2018-09-05 14:10:00,13.34,13.35,13.33,13.34,47764.0,13.34,13.35,13.33,13.34,47764.0
2018-09-05 14:15:00,13.35,13.35,13.34,13.35,20021.0,13.35,13.35,13.34,13.35,20021.0
2018-09-05 14:20:00,13.35,13.35,13.34,13.35,6880.0,13.35,13.35,13.34,13.35,6880.0
2018-09-05 14:25:00,13.35,13.35,13.34,13.35,11696.0,13.35,13.35,13.34,13.35,11696.0
2018-09-05 14:30:00,13.35,13.35,13.34,13.35,23552.0,13.35,13.35,13.34,13.35,23552.0
2018-09-05 14:35:00,13.35,13.35,13.34,13.35,20200.0,13.35,13.35,13.34,13.35,20200.0
2018-09-05 14:40:00,13.35,13.35,13.34,13.35,33160.0,13.35,13.35,13.34,13.35,33160.0
2018-09-05 14:45:00,13.35,13.35,13.34,13.35,34110.0,13.35,13.35,13.34,13.35,34110.0
2018-09-05 14:50:00,13.35,13.35,13.33,13.34,73168.0,13.35,13.35,13.33,13.34,73168.0
2018-09-05 14:55:00,13.34,13.34,13.33,13.34,22143.0,13.34,13.34,13.33,13.34,22143.0
2018-09-05 15:00:00,13.34,13.34,13.33,13.34,35693.0,13.34,13.34,13.33,13.34,35693.0
2018-09-05 15:05:00,13.34,13.34,13.33,13.34,24339.0,13.34,13.34,13.33,13.34,24339.0
2018-09-05 15:10:00,13.34,13.34,13.33,13.34,20221.0,13.34,13.34,13.33,13.34,20221.0
2018-09-05 15:15:00,13.34,13.35,13.33,13.34,189115.0,13.34,13.35,13.33,13.34,189115.0
2018-09-05 15:20:00,13.34,13.35,13.34,13.35,15558.0,13.34,13.35,13.34,13.35,15558.0
2018-09-05 15:25:00,13.35,13.35,13.34,13.35,21564.0,13.35,13.35,13.34,13.35,21564.0
2018-09-05 15:30:00,13.35,13.35,13.34,13.35,28183.0,13.35,13.35,13.34,13.35,28183.0
2018-09-05 15:35:00,13.34,13.35,13.34,13.35,29876.0,13.34,13.35,13.34,13.35,29876.0
2018-09-05 15:40:00,13.35,13.35,13.34,13.35,27711.0,13.35,13.35,13.34,13.35,27711.0
2018-09-05 15:45:00,13.35,13.35,13.34,13.34,78604.0,13.35,13.35,13.34,13.34,78604.0
2018-09-05 15:50:00,13.34,13.35,13.34,13.34,33609.0,13.34,13.35,13.34,13.34,33609.0
2018-09-05 15:55:00,13.34,13.35,13.34,13.34,215328.0,13.34,13.35,13.34,13.34,215328.0
2018-09-06 09:30:00,13.36,13.39,13.36,13.38,172861.0,13.36,13.39,13.36,13.38,172861.0
2018-09-06 09:35:00,13.38,13.4,13.37,13.4,154283.0,13.38,13.4,13.37,13.4,154283.0
2018-09-06 09:40:00,13.4,13.42,13.38,13.41,896674.0,13.4,13.42,13.38,13.41,896674.0
2018-09-06 09:45:00,13.41,13.44,13.4,13.43,198253.0,13.41,13.44,13.4,13.43,198253.0
2018-09-06 09:50:00,13.43,13.44,13.41,13.41,239986.0,13.43,13.44,13.41,13.41,239986.0
2018-09-06 09:55:00,13.42,13.42,13.41,13.41,72843.0,13.42,13.42,13.41,13.41,72843.0
2018-09-06 10:00:00,13.42,13.42,13.39,13.4,231394.0,13.42,13.42,13.39,13.4,231394.0
2018-09-06 10:05:00,13.39,13.41,13.37,13.37,165691.0,13.39,13.41,13.37,13.37,165691.0
2018-09-06 10:10:00,13.37,13.39,13.35,13.37,305656.0,13.37,13.39,13.35,13.37,305656.0
2018-09-06 10:15:00,13.37,13.38,13.36,13.38,149864.0,13.37,13.38,13.36,13.38,149864.0
2018-09-06 10:20:00,13.38,13.39,13.36,13.38,161565.0,13.38,13.39,13.36,13.38,161565.0
2018-09-06 10:25:00,13.38,13.39,13.37,13.38,34804.0,13.38,13.39,13.37,13.38,34804.0
2018-09-06 10:30:00,13.38,13.39,13.36,13.37,149152.0,13.38,13.39,13.36,13.37,149152.0
2018-09-06 10:35:00,13.37,13.38,13.36,13.38,57858.0,13.37,13.38,13.36,13.38,57858.0
2018-09-06 10:40:00,13.38,13.38,13.36,13.38,78438.0,13.38,13.38,13.36,13.38,78438.0
2018-09-06 10:45:00,13.38,13.38,13.36,13.37,72109.0,13.38,13.38,13.36,13.37,72109.0
2018-09-06 10:50:00,13.37,13.39,13.36,13.38,146317.0,13.37,13.39,13.36,13.38,146317.0
2018-09-06 10:55:00,13.38,13.38,13.35,13.36,103134.0,13.38,13.38,13.35,13.36,103134.0
2018-09-06 11:00:00,13.36,13.37,13.34,13.35,373099.0,13.36,13.37,13.34,13.35,373099.0
2018-09-06 11:05:00,13.35,13.35,13.32,13.32,552953.0,13.35,13.35,13.32,13.32,552953.0
2018-09-06 11:10:00,13.32,13.33,13.3,13.31,310629.0,13.32,13.33,13.3,13.31,310629.0
2018-09-06 11:15:00,13.31,13.31,13.27,13.28,1580780.0,13.31,13.31,13.27,13.28,1580780.0
2018-09-06 11:20:00,13.28,13.31,13.27,13.31,214595.0,13.28,13.31,13.27,13.31,214595.0
2018-09-06 11:25:00,13.31,13.33,13.3,13.32,210176.0,13.31,13.33,13.3,13.32,210176.0
2018-09-06 11:30:00,13.33,13.33,13.31,13.32,77720.0,13.33,13.33,13.31,13.32,77720.0
2018-09-06 11:35:00,13.32,13.33,13.31,13.33,124969.0,13.32,13.33,13.31,13.33,124969.0
2018-09-06 11:40:00,13.32,13.33,13.31,13.31,47171.0,13.32,13.33,13.31,13.31,47171.0
2018-09-06 11:45:00,13.31,13.33,13.31,13.33,21904.0,13.31,13.33,13.31,13.33,21904.0
2018-09-06 11:50:00,13.33,13.33,13.32,13.32,34279.0,13.33,13.33,13.32,13.32,34279.0
2018-09-06 11:55:00,13.32,13.33,13.31,13.33,36404.0,13.32,13.33,13.31,13.33,36404.0
2018-09-06 12:00:00,13.32,13.33,13.31,13.33,99715.0,13.32,13.33,13.31,13.33,99715.0
2018-09-06 12:05:00,13.32,13.33,13.31,13.32,50095.0,13.32,13.33,13.31,13.32,50095.0
2018-09-06 12:10:00,13.32,13.32,13.31,13.31,18644.0,13.32,13.32,13.31,13.31,18644.0
2018-09-06 12:15:00,13.32,13.33,13.31,13.32,48721.0,13.32,13.33,13.31,13.32,48721.0
2018-09-06 12:20:00,13.32,13.33,13.31,13.32,31285.0,13.32,13.33,13.31,13.32,31285.0
2018-09-06 12:25:00,13.31,13.32,13.3,13.32,42083.0,13.31,13.32,13.3,13.32,42083.0
2018-09-06 12:30:00,13.31,13.32,13.3,13.3,52067.0,13.31,13.32,13.3,13.3,52067.0
2018-09-06 12:35:00,13.3,13.31,13.29,13.3,83500.0,13.3,13.31,13.29,13.3,83500.0
2018-09-06 12:40:00,13.31,13.32,13.3,13.31,28818.0,13.31,13.32,13.3,13.31,28818.0
2018-09-06 12:45:00,13.31,13.32,13.3,13.31,92913.0,13.31,13.32,13.3,13.31,92913.0
2018-09-06 12:50:00,13.32,13.32,13.3,13.31,26736.0,13.32,13.32,13.3,13.31,26736.0
2018-09-06 12:55:00,13.31,13.32,13.3,13.31,63263.0,13.31,13.32,13.3,13.31,63263.0
2018-09-06 13:00:00,13.3,13.31,13.29,13.3,49384.0,13.3,13.31,13.29,13.3,49384.0
2018-09-06 13:05:00,13.3,13.3,13.29,13.29,36539.0,13.3,13.3,13.29,13.29,36539.0
2018-09-06 13:10:00,13.3,13.3,13.29,13.29,12852.0,13.3,13.3,13.29,13.29,12852.0
2018-09-06 13:15:00,13.3,13.31,13.29,13.3,124163.0,13.3,13.31,13.29,13.3,124163.0
2018-09-06 13:20:00,13.3,13.31,13.3,13.31,12396.0,13.3,13.31,13.3,13.31,12396.0
2018-09-06 13:25:00,13.31,13.31,13.3,13.31,34598.0,13.31,13.31,13.3,13.31,34598.0
2018-09-06 13:30:00,13.31,13.31,13.3,13.31,5415.0,13.31,13.31,13.3,13.31,5415.0
2018-09-06 13:35:00,13.31,13.32,13.31,13.32,23328.0,13.31,13.32,13.31,13.32,23328.0
2018-09-06 13:40:00,13.32,13.33,13.32,13.32,19426.0,13.32,13.33,13.32,13.32,19426.0
2018-09-06 13:45:00,13.32,13.33,13.32,13.32,7732.0,13.32,13.33,13.32,13.32,7732.0
2018-09-06 13:50:00,13.32,13.33,13.31,13.32,28097.0,13.32,13.33,13.31,13.32,28097.0
2018-09-06 13:55:00,13.32,13.32,13.31,13.32,16090.0,13.32,13.32,13.31,13.32,16090.0
2018-09-06 14:00:00,13.32,13.32,13.31,13.32,9053.0,13.32,13.32,13.31,13.32,9053.0
2018-09-06 14:05:00,13.32,13.33,13.31,13.32,23490.0,13.32,13.33,13.31,13.32,23490.0
2018-09-06 14:10:00,13.32,13.33,13.32,13.32,11168.0,13.32,13.33,13.32,13.32,11168.0
2018-09-06 14:15:00,13.33,13.33,13.32,13.32,4991.0,13.33,13.33,13.32,13.32,4991.0
2018-09-06 14:20:00,13.33,13.33,13.32,13.32,8552.0,13.33,13.33,13.32,13.32,8552.0
2018-09-06 14:25:00,13.32,13.33,13.32,13.32,9730.0,13.32,13.33,13.32,13.32,9730.0
2018-09-06 14:30:00,13.33,13.36,13.32,13.34,197346.0,13.33,13.36,13.32,13.34,197346.0
2018-09-06 14:35:00,13.34,13.34,13.32,13.33,34323.0,13.34,13.34,13.32,13.33,34323.0
2018-09-06 14:40:00,13.33,13.33,13.32,13.32,35698.0,13.33,13.33,13.32,13.32,35698.0
2018-09-06 14:45:00,13.33,13.33,13.31,13.32,38860.0,13.33,13.33,13.31,13.32,38860.0
2018-09-06 14:50:00,13.31,13.32,13.31,13.32,30673.0,13.31,13.32,13.31,13.32,30673.0
2018-09-06 14:55:00,13.32,13.33,13.31,13.33,15230.0,13.32,13.33,13.31,13.33,15230.0
2018-09-06 15:00:00,13.32,13.34,13.32,13.33,97624.0,13.32,13.34,13.32,13.33,97624.0
2018-09-06 15:05:00,13.33,13.34,13.32,13.33,71460.0,13.33,13.34,13.32,13.33,71460.0
2018-09-06 15:10:00,13.33,13.34,13.32,13.34,49973.0,13.33,13.34,13.32,13.34,49973.0
2018-09-06 15:15:00,13.34,13.34,13.33,13.33,17096.0,13.34,13.34,13.33,13.33,17096.0
2018-09-06 15:20:00,13.33,13.34,13.32,13.33,29558.0,13.33,13.34,13.32,13.33,29558.0
2018-09-06 15:25:00,13.33,13.33,13.32,13.33,24932.0,13.33,13.33,13.32,13.33,24932.0
2018-09-06 15:30:00,13.33,13.33,13.32,13.33,27221.0,13.33,13.33,13.32,13.33,27221.0
2018-09-06 15:35:00,13.32,13.33,13.32,13.32,39258.0,13.32,13.33,13.32,13.32,39258.0
2018-09-06 15:40:00,13.33,13.33,13.31,13.32,37100.0,13.33,13.33,13.31,13.32,37100.0
2018-09-06 15:45:00,13.32,13.32,13.31,13.32,19075.0,13.32,13.32,13.31,13.32,19075.0
2018-09-06 15:50:00,13.31,13.32,13.31,13.32,68997.0,13.31,13.32,13.31,13.32,68997.0
2018-09-06 15:55:00,13.32,13.32,13.31,13.32,172822.0,13.32,13.32,13.31,13.32,172822.0
2018-09-07 09:30:00,13.32,13.36,13.31,13.35,340854.0,13.32,13.36,13.31,13.35,340854.0
2018-09-07 09:35:00,13.35,13.36,13.34,13.35,86944.0,13.35,13.36,13.34,13.35,86944.0
2018-09-07 09:40:00,13.36,13.38,13.35,13.35,168652.0,13.36,13.38,13.35,13.35,168652.0
2018-09-07 09:45:00,13.35,13.36,13.34,13.34,148440.0,13.35,13.36,13.34,13.34,148440.0
2018-09-07 09:50:00,13.34,13.38,13.33,13.37,220471.0,13.34,13.38,13.33,13.37,220471.0
2018-09-07 09:55:00,13.37,13.37,13.35,13.37,156235.0,13.37,13.37,13.35,13.37,156235.0
2018-09-07 10:00:00,13.38,13.4,13.36,13.37,251606.0,13.38,13.4,13.36,13.37,251606.0
2018-09-07 10:05:00,13.36,13.39,13.36,13.38,191520.0,13.36,13.39,13.36,13.38,191520.0
2018-09-07 10:10:00,13.38,13.39,13.37,13.38,196247.0,13.38,13.39,13.37,13.38,196247.0
2018-09-07 10:15:00,13.38,13.39,13.36,13.37,243707.0,13.38,13.39,13.36,13.37,243707.0
2018-09-07 10:20:00,13.36,13.39,13.36,13.38,174837.0,13.36,13.39,13.36,13.38,174837.0
2018-09-07 10:25:00,13.38,13.39,13.37,13.38,52619.0,13.38,13.39,13.37,13.38,52619.0
2018-09-07 10:30:00,13.38,13.38,13.37,13.38,40757.0,13.38,13.38,13.37,13.38,40757.0
2018-09-07 10:35:00,13.38,13.39,13.35,13.37,183176.0,13.38,13.39,13.35,13.37,183176.0
2018-09-07 10:40:00,13.37,13.38,13.36,13.37,123468.0,13.37,13.38,13.36,13.37,123468.0
2018-09-07 10:45:00,13.37,13.39,13.37,13.38,72617.0,13.37,13.39,13.37,13.38,72617.0
2018-09-07 10:50:00,13.39,13.41,13.38,13.41,121916.0,13.39,13.41,13.38,13.41,121916.0
2018-09-07 10:55:00,13.4,13.41,13.38,13.38,62171.0,13.4,13.41,13.38,13.38,62171.0
2018-09-07 11:00:00,13.39,13.39,13.38,13.38,18734.0,13.39,13.39,13.38,13.38,18734.0
2018-09-07 11:05:00,13.39,13.41,13.38,13.39,231129.0,13.39,13.41,13.38,13.39,231129.0
2018-09-07 11:10:00,13.39,13.4,13.39,13.39,35578.0,13.39,13.4,13.39,13.39,35578.0
2018-09-07 11:15:00,13.39,13.4,13.39,13.4,31267.0,13.39,13.4,13.39,13.4,31267.0
2018-09-07 11:20:00,13.4,13.4,13.38,13.39,24656.0,13.4,13.4,13.38,13.39,24656.0
2018-09-07 11:25:00,13.38,13.39,13.37,13.38,80149.0,13.38,13.39,13.37,13.38,80149.0
2018-09-07 11:30:00,13.38,13.39,13.37,13.38,60827.0,13.38,13.39,13.37,13.38,60827.0
2018-09-07 11:35:00,13.38,13.39,13.38,13.38,32681.0,13.38,13.39,13.38,13.38,32681.0
2018-09-07 11:40:00,13.38,13.39,13.37,13.38,106417.0,13.38,13.39,13.37,13.38,106417.0
2018-09-07 11:45:00,13.38,13.39,13.37,13.38,73172.0,13.38,13.39,13.37,13.38,73172.0
2018-09-07 11:50:00,13.38,13.39,13.38,13.38,11760.0,13.38,13.39,13.38,13.38,11760.0
2018-09-07 11:55:00,13.38,13.39,13.36,13.37,31873.0,13.38,13.39,13.36,13.37,31873.0
2018-09-07 12:00:00,13.37,13.37,13.35,13.35,74887.0,13.37,13.37,13.35,13.35,74887.0
2018-09-07 12:05:00,13.36,13.36,13.31,13.32,450487.0,13.36,13.36,13.31,13.32,450487.0
2018-09-07 12:10:00,13.31,13.33,13.31,13.33,137053.0,13.31,13.33,13.31,13.33,137053.0
2018-09-07 12:15:00,13.32,13.33,13.29,13.3,195767.0,13.32,13.33,13.29,13.3,195767.0
2018-09-07 12:20:00,13.29,13.32,13.29,13.3,124063.0,13.29,13.32,13.29,13.3,124063.0
2018-09-07 12:25:00,13.3,13.31,13.29,13.3,162774.0,13.3,13.31,13.29,13.3,162774.0
2018-09-07 12:30:00,13.3,13.31,13.3,13.31,172516.0,13.3,13.31,13.3,13.31,172516.0
2018-09-07 12:35:00,13.31,13.31,13.3,13.31,24808.0,13.31,13.31,13.3,13.31,24808.0
2018-09-07 12:40:00,13.31,13.31,13.29,13.29,49993.0,13.31,13.31,13.29,13.29,49993.0
2018-09-07 12:45:00,13.3,13.31,13.29,13.31,26454.0,13.3,13.31,13.29,13.31,26454.0
2018-09-07 12:50:00,13.31,13.32,13.3,13.31,10376.0,13.31,13.32,13.3,13.31,10376.0
2018-09-07 12:55:00,13.31,13.32,13.3,13.31,47831.0,13.31,13.32,13.3,13.31,47831.0
2018-09-07 13:00:00,13.31,13.31,13.3,13.3,23707.0,13.31,13.31,13.3,13.3,23707.0
2018-09-07 13:05:00,13.3,13.31,13.29,13.29,60510.0,13.3,13.31,13.29,13.29,60510.0
2018-09-07 13:10:00,13.29,13.29,13.28,13.29,19954.0,13.29,13.29,13.28,13.29,19954.0
2018-09-07 13:15:00,13.28,13.3,13.27,13.29,116695.0,13.28,13.3,13.27,13.29,116695.0
2018-09-07 13:20:00,13.29,13.31,13.29,13.3,64290.0,13.29,13.31,13.29,13.3,64290.0
2018-09-07 13:25:00,13.3,13.3,13.28,13.29,33260.0,13.3,13.3,13.28,13.29,33260.0
2018-09-07 13:30:00,13.29,13.3,13.29,13.29,14962.0,13.29,13.3,13.29,13.29,14962.0
2018-09-07 13:35:00,13.29,13.3,13.29,13.3,24305.0,13.29,13.3,13.29,13.3,24305.0
2018-09-07 13:40:00,13.29,13.3,13.29,13.3,11387.0,13.29,13.3,13.29,13.3,11387.0
2018-09-07 13:45:00,13.3,13.31,13.29,13.31,31213.0,13.3,13.31,13.29,13.31,31213.0
2018-09-07 13:50:00,13.3,13.31,13.3,13.3,7845.0,13.3,13.31,13.3,13.3,7845.0
2018-09-07 13:55:00,13.3,13.31,13.3,13.31,7604.0,13.3,13.31,13.3,13.31,7604.0
2018-09-07 14:00:00,13.31,13.31,13.3,13.31,27613.0,13.31,13.31,13.3,13.31,27613.0
2018-09-07 14:05:00,13.31,13.31,13.3,13.31,7307.0,13.31,13.31,13.3,13.31,7307.0
2018-09-07 14:10:00,13.31,13.32,13.3,13.32,42643.0,13.31,13.32,13.3,13.32,42643.0
2018-09-07 14:15:00,13.32,13.32,13.3,13.31,32281.0,13.32,13.32,13.3,13.31,32281.0
2018-09-07 14:20:00,13.31,13.31,13.3,13.31,20006.0,13.31,13.31,13.3,13.31,20006.0
2018-09-07 14:25:00,13.31,13.33,13.31,13.33,18202.0,13.31,13.33,13.31,13.33,18202.0
2018-09-07 14:30:00,13.33,13.33,13.31,13.32,51292.0,13.33,13.33,13.31,13.32,51292.0
2018-09-07 14:35:00,13.33,13.33,13.31,13.31,44283.0,13.33,13.33,13.31,13.31,44283.0
2018-09-07 14:40:00,13.32,13.32,13.31,13.31,142875.0,13.32,13.32,13.31,13.31,142875.0
2018-09-07 14:45:00,13.32,13.32,13.31,13.32,23370.0,13.32,13.32,13.31,13.32,23370.0
2018-09-07 14:50:00,13.31,13.32,13.31,13.32,23205.0,13.31,13.32,13.31,13.32,23205.0
2018-09-07 14:55:00,13.32,13.32,13.31,13.32,41264.0,13.32,13.32,13.31,13.32,41264.0
2018-09-07 15:00:00,13.32,13.33,13.31,13.33,34617.0,13.32,13.33,13.31,13.33,34617.0
2018-09-07 15:05:00,13.33,13.33,13.31,13.32,38063.0,13.33,13.33,13.31,13.32,38063.0
2018-09-07 15:10:00,13.32,13.32,13.31,13.32,14529.0,13.32,13.32,13.31,13.32,14529.0
2018-09-07 15:15:00,13.32,13.32,13.31,13.31,27360.0,13.32,13.32,13.31,13.31,27360.0
2018-09-07 15:20:00,13.32,13.32,13.3,13.31,39226.0,13.32,13.32,13.3,13.31,39226.0
2018-09-07 15:25:00,13.3,13.32,13.3,13.32,106785.0,13.3,13.32,13.3,13.32,106785.0
2018-09-07 15:30:00,13.32,13.32,13.31,13.31,18375.0,13.32,13.32,13.31,13.31,18375.0
2018-09-07 15:35:00,13.32,13.32,13.31,13.32,20987.0,13.32,13.32,13.31,13.32,20987.0
2018-09-07 15:40:00,13.32,13.32,13.3,13.31,141654.0,13.32,13.32,13.3,13.31,141654.0
2018-09-07 15:45:00,13.31,13.31,13.3,13.31,29722.0,13.31,13.31,13.3,13.31,29722.0
2018-09-07 15:50:00,13.31,13.31,13.3,13.31,99540.0,13.31,13.31,13.3,13.31,99540.0
2018-09-07 15:55:00,13.31,13.32,13.3,13.32,198708.0,13.31,13.32,13.3,13.32,198708.0
2018-09-10 09:30:00,13.37,13.38,13.35,13.36,282890.0,13.37,13.38,13.35,13.36,282890.0
2018-09-10 09:35:00,13.35,13.36,13.34,13.35,85148.0,13.35,13.36,13.34,13.35,85148.0
2018-09-10 09:40:00,13.36,13.37,13.35,13.36,77833.0,13.36,13.37,13.35,13.36,77833.0
2018-09-10 09:45:00,13.35,13.36,13.34,13.35,15716.0,13.35,13.36,13.34,13.35,15716.0
2018-09-10 09:50:00,13.35,13.35,13.34,13.35,107143.0,13.35,13.35,13.34,13.35,107143.0
2018-09-10 09:55:00,13.35,13.36,13.33,13.35,81995.0,13.35,13.36,13.33,13.35,81995.0
2018-09-10 10:00:00,13.35,13.37,13.34,13.36,140770.0,13.35,13.37,13.34,13.36,140770.0
2018-09-10 10:05:00,13.35,13.36,13.33,13.35,152694.0,13.35,13.36,13.33,13.35,152694.0
2018-09-10 10:10:00,13.35,13.35,13.33,13.35,86095.0,13.35,13.35,13.33,13.35,86095.0
2018-09-10 10:15:00,13.34,13.37,13.34,13.37,96528.0,13.34,13.37,13.34,13.37,96528.0
2018-09-10 10:20:00,13.37,13.37,13.35,13.36,37863.0,13.37,13.37,13.35,13.36,37863.0
2018-09-10 10:25:00,13.36,13.36,13.34,13.35,33986.0,13.36,13.36,13.34,13.35,33986.0
2018-09-10 10:30:00,13.35,13.36,13.34,13.35,142887.0,13.35,13.36,13.34,13.35,142887.0
2018-09-10 10:35:00,13.36,13.36,13.33,13.33,58367.0,13.36,13.36,13.33,13.33,58367.0
2018-09-10 10:40:00,13.34,13.34,13.33,13.34,25003.0,13.34,13.34,13.33,13.34,25003.0
2018-09-10 10:45:00,13.34,13.35,13.33,13.34,38568.0,13.34,13.35,13.33,13.34,38568.0
2018-09-10 10:50:00,13.34,13.35,13.33,13.34,72855.0,13.34,13.35,13.33,13.34,72855.0
2018-09-10 10:55:00,13.34,13.34,13.33,13.33,19917.0,13.34,13.34,13.33,13.33,19917.0
2018-09-10 11:00:00,13.34,13.34,13.33,13.33,23810.0,13.34,13.34,13.33,13.33,23810.0
2018-09-10 11:05:00,13.34,13.34,13.33,13.33,47026.0,13.34,13.34,13.33,13.33,47026.0
2018-09-10 11:10:00,13.33,13.34,13.32,13.33,15627.0,13.33,13.34,13.32,13.33,15627.0
2018-09-10 11:15:00,13.32,13.33,13.32,13.32,21308.0,13.32,13.33,13.32,13.32,21308.0
2018-09-10 11:20:00,13.33,13.34,13.31,13.34,118358.0,13.33,13.34,13.31,13.34,118358.0
2018-09-10 11:25:00,13.34,13.35,13.33,13.34,81965.0,13.34,13.35,13.33,13.34,81965.0
2018-09-10 11:30:00,13.34,13.34,13.33,13.34,25764.0,13.34,13.34,13.33,13.34,25764.0
2018-09-10 11:35:00,13.34,13.35,13.33,13.33,67177.0,13.34,13.35,13.33,13.33,67177.0
2018-09-10 11:40:00,13.33,13.34,13.33,13.33,23119.0,13.33,13.34,13.33,13.33,23119.0
2018-09-10 11:45:00,13.33,13.34,13.33,13.34,48619.0,13.33,13.34,13.33,13.34,48619.0
2018-09-10 11:50:00,13.34,13.34,13.33,13.33,31730.0,13.34,13.34,13.33,13.33,31730.0
2018-09-10 11:55:00,13.33,13.34,13.32,13.34,53295.0,13.33,13.34,13.32,13.34,53295.0
2018-09-10 12:00:00,13.33,13.34,13.32,13.33,47982.0,13.33,13.34,13.32,13.33,47982.0
2018-09-10 12:05:00,13.33,13.33,13.32,13.33,17375.0,13.33,13.33,13.32,13.33,17375.0
2018-09-10 12:10:00,13.33,13.33,13.32,13.33,9250.0,13.33,13.33,13.32,13.33,9250.0
2018-09-10 12:15:00,13.32,13.33,13.32,13.33,39565.0,13.32,13.33,13.32,13.33,39565.0
2018-09-10 12:20:00,13.32,13.33,13.32,13.32,10940.0,13.32,13.33,13.32,13.32,10940.0
2018-09-10 12:25:00,13.32,13.33,13.31,13.32,85199.0,13.32,13.33,13.31,13.32,85199.0
2018-09-10 12:30:00,13.32,13.33,13.31,13.32,38361.0,13.32,13.33,13.31,13.32,38361.0
2018-09-10 12:35:00,13.32,13.32,13.31,13.32,11569.0,13.32,13.32,13.31,13.32,11569.0
2018-09-10 12:40:00,13.32,13.32,13.31,13.32,4500.0,13.32,13.32,13.31,13.32,4500.0
2018-09-10 12:45:00,13.31,13.32,13.31,13.32,12780.0,13.31,13.32,13.31,13.32,12780.0
2018-09-10 12:50:00,13.31,13.33,13.31,13.33,51182.0,13.31,13.33,13.31,13.33,51182.0
2018-09-10 12:55:00,13.33,13.33,13.31,13.32,81221.0,13.33,13.33,13.31,13.32,81221.0
2018-09-10 13:00:00,13.32,13.33,13.31,13.32,73519.0,13.32,13.33,13.31,13.32,73519.0
2018-09-10 13:05:00,13.32,13.32,13.3,13.31,37720.0,13.32,13.32,13.3,13.31,37720.0
2018-09-10 13:10:00,13.31,13.32,13.3,13.3,119277.0,13.31,13.32,13.3,13.3,119277.0
2018-09-10 13:15:00,13.3,13.31,13.29,13.29,68243.0,13.3,13.31,13.29,13.29,68243.0
2018-09-10 13:20:00,13.3,13.31,13.29,13.3,43912.0,13.3,13.31,13.29,13.3,43912.0
2018-09-10 13:25:00,13.3,13.31,13.3,13.31,28139.0,13.3,13.31,13.3,13.31,28139.0
2018-09-10 13:30:00,13.31,13.34,13.3,13.34,63760.0,13.31,13.34,13.3,13.34,63760.0
2018-09-10 13:35:00,13.34,13.34,13.33,13.33,40627.0,13.34,13.34,13.33,13.33,40627.0
2018-09-10 13:40:00,13.34,13.34,13.32,13.33,27252.0,13.34,13.34,13.32,13.33,27252.0
2018-09-10 13:45:00,13.33,13.33,13.32,13.33,20195.0,13.33,13.33,13.32,13.33,20195.0
2018-09-10 13:50:00,13.33,13.33,13.32,13.33,29661.0,13.33,13.33,13.32,13.33,29661.0
2018-09-10 13:55:00,13.33,13.33,13.32,13.33,6533.0,13.33,13.33,13.32,13.33,6533.0
2018-09-10 14:00:00,13.32,13.33,13.32,13.33,34202.0,13.32,13.33,13.32,13.33,34202.0
2018-09-10 14:05:00,13.32,13.34,13.32,13.33,59371.0,13.32,13.34,13.32,13.33,59371.0
2018-09-10 14:10:00,13.33,13.33,13.32,13.33,7416.0,13.33,13.33,13.32,13.33,7416.0
2018-09-10 14:15:00,13.33,13.33,13.32,13.33,2334.0,13.33,13.33,13.32,13.33,2334.0
2018-09-10 14:20:00,13.33,13.33,13.32,13.32,3370.0,13.33,13.33,13.32,13.32,3370.0
2018-09-10 14:25:00,13.33,13.34,13.32,13.34,26822.0,13.33,13.34,13.32,13.34,26822.0
2018-09-10 14:30:00,13.34,13.34,13.33,13.33,16280.0,13.34,13.34,13.33,13.33,16280.0
2018-09-10 14:35:00,13.33,13.34,13.33,13.34,11861.0,13.33,13.34,13.33,13.34,11861.0
2018-09-10 14:40:00,13.34,13.34,13.33,13.34,33725.0,13.34,13.34,13.33,13.34,33725.0
2018-09-10 14:45:00,13.34,13.34,13.33,13.34,30024.0,13.34,13.34,13.33,13.34,30024.0
2018-09-10 14:50:00,13.33,13.34,13.33,13.34,11401.0,13.33,13.34,13.33,13.34,11401.0
2018-09-10 14:55:00,13.33,13.34,13.33,13.33,82365.0,13.33,13.34,13.33,13.33,82365.0
2018-09-10 15:00:00,13.33,13.34,13.32,13.33,36945.0,13.33,13.34,13.32,13.33,36945.0
2018-09-10 15:05:00,13.33,13.34,13.32,13.34,51991.0,13.33,13.34,13.32,13.34,51991.0
2018-09-10 15:10:00,13.33,13.34,13.33,13.34,23290.0,13.33,13.34,13.33,13.34,23290.0
2018-09-10 15:15:00,13.33,13.34,13.32,13.33,71758.0,13.33,13.34,13.32,13.33,71758.0
2018-09-10 15:20:00,13.32,13.33,13.32,13.33,7238.0,13.32,13.33,13.32,13.33,7238.0
2018-09-10 15:25:00,13.33,13.33,13.32,13.33,63165.0,13.33,13.33,13.32,13.33,63165.0
2018-09-10 15:30:00,13.33,13.33,13.32,13.32,33896.0,13.33,13.33,13.32,13.32,33896.0
2018-09-10 15:35:00,13.32,13.33,13.32,13.33,19974.0,13.32,13.33,13.32,13.33,19974.0
2018-09-10 15:40:00,13.32,13.33,13.31,13.33,99582.0,13.32,13.33,13.31,13.33,99582.0
2018-09-10 15:45:00,13.32,13.33,13.31,13.32,119448.0,13.32,13.33,13.31,13.32,119448.0
2018-09-10 15:50:00,13.32,13.32,13.31,13.32,25399.0,13.32,13.32,13.31,13.32,25399.0
2018-09-10 15:55:00,13.32,13.32,13.31,13.31,146867.0,13.32,13.32,13.31,13.31,146867.0
2018-09-11 09:30:00,13.21,13.21,13.18,13.19,269185.0,13.21,13.21,13.18,13.19,269185.0
2018-09-11 09:35:00,13.18,13.18,13.12,13.13,339345.0,13.18,13.18,13.12,13.13,339345.0
2018-09-11 09:40:00,13.13,13.14,13.11,13.12,753510.0,13.13,13.14,13.11,13.12,753510.0
2018-09-11 09:45:00,13.12,13.16,13.11,13.14,315878.0,13.12,13.16,13.11,13.14,315878.0
2018-09-11 09:50:00,13.14,13.15,13.12,13.13,144841.0,13.14,13.15,13.12,13.13,144841.0
2018-09-11 09:55:00,13.13,13.14,13.12,13.13,84295.0,13.13,13.14,13.12,13.13,84295.0
2018-09-11 10:00:00,13.14,13.16,13.13,13.15,226514.0,13.14,13.16,13.13,13.15,226514.0
2018-09-11 10:05:00,13.15,13.23,13.14,13.23,241879.0,13.15,13.23,13.14,13.23,241879.0
2018-09-11 10:10:00,13.23,13.24,13.2,13.21,416600.0,13.23,13.24,13.2,13.21,416600.0
2018-09-11 10:15:00,13.21,13.23,13.21,13.21,143961.0,13.21,13.23,13.21,13.21,143961.0
2018-09-11 10:20:00,13.21,13.22,13.2,13.22,111165.0,13.21,13.22,13.2,13.22,111165.0
2018-09-11 10:25:00,13.22,13.23,13.21,13.22,166766.0,13.22,13.23,13.21,13.22,166766.0
2018-09-11 10:30:00,13.23,13.23,13.2,13.2,146845.0,13.23,13.23,13.2,13.2,146845.0
2018-09-11 10:35:00,13.21,13.22,13.19,13.2,118584.0,13.21,13.22,13.19,13.2,118584.0
2018-09-11 10:40:00,13.19,13.2,13.17,13.19,211082.0,13.19,13.2,13.17,13.19,211082.0
2018-09-11 10:45:00,13.18,13.2,13.18,13.2,33751.0,13.18,13.2,13.18,13.2,33751.0
2018-09-11 10:50:00,13.2,13.21,13.18,13.18,156177.0,13.2,13.21,13.18,13.18,156177.0
2018-09-11 10:55:00,13.18,13.19,13.18,13.18,20665.0,13.18,13.19,13.18,13.18,20665.0
2018-09-11 11:00:00,13.18,13.2,13.18,13.19,85722.0,13.18,13.2,13.18,13.19,85722.0
2018-09-11 11:05:00,13.2,13.2,13.18,13.19,61837.0,13.2,13.2,13.18,13.19,61837.0
2018-09-11 11:10:00,13.19,13.19,13.17,13.17,126255.0,13.19,13.19,13.17,13.17,126255.0
2018-09-11 11:15:00,13.18,13.2,13.18,13.18,131870.0,13.18,13.2,13.18,13.18,131870.0
2018-09-11 11:20:00,13.19,13.2,13.18,13.2,7560.0,13.19,13.2,13.18,13.2,7560.0
2018-09-11 11:25:00,13.2,13.24,13.2,13.22,127416.0,13.2,13.24,13.2,13.22,127416.0
2018-09-11 11:30:00,13.23,13.24,13.22,13.22,82094.0,13.23,13.24,13.22,13.22,82094.0
2018-09-11 11:35:00,13.23,13.24,13.22,13.22,54385.0,13.23,13.24,13.22,13.22,54385.0
2018-09-11 11:40:00,13.22,13.24,13.22,13.23,94748.0,13.22,13.24,13.22,13.23,94748.0
2018-09-11 11:45:00,13.24,13.24,13.22,13.23,24330.0,13.24,13.24,13.22,13.23,24330.0
2018-09-11 11:50:00,13.23,13.24,13.22,13.24,73485.0,13.23,13.24,13.22,13.24,73485.0
2018-09-11 11:55:00,13.24,13.26,13.23,13.26,179671.0,13.24,13.26,13.23,13.26,179671.0
2018-09-11 12:00:00,13.26,13.26,13.25,13.25,67815.0,13.26,13.26,13.25,13.25,67815.0
2018-09-11 12:05:00,13.26,13.26,13.25,13.26,38829.0,13.26,13.26,13.25,13.26,38829.0
2018-09-11 12:10:00,13.25,13.26,13.25,13.25,10863.0,13.25,13.26,13.25,13.25,10863.0
2018-09-11 12:15:00,13.25,13.27,13.25,13.26,280372.0,13.25,13.27,13.25,13.26,280372.0
2018-09-11 12:20:00,13.27,13.27,13.26,13.27,49770.0,13.27,13.27,13.26,13.27,49770.0
2018-09-11 12:25:00,13.27,13.28,13.26,13.27,76965.0,13.27,13.28,13.26,13.27,76965.0
2018-09-11 12:30:00,13.27,13.29,13.27,13.29,53425.0,13.27,13.29,13.27,13.29,53425.0
2018-09-11 12:35:00,13.29,13.3,13.28,13.29,28257.0,13.29,13.3,13.28,13.29,28257.0
2018-09-11 12:40:00,13.29,13.31,13.28,13.3,123615.0,13.29,13.31,13.28,13.3,123615.0
2018-09-11 12:45:00,13.3,13.31,13.29,13.29,48290.0,13.3,13.31,13.29,13.29,48290.0
2018-09-11 12:50:00,13.29,13.3,13.29,13.29,45434.0,13.29,13.3,13.29,13.29,45434.0
2018-09-11 12:55:00,13.29,13.29,13.27,13.27,51195.0,13.29,13.29,13.27,13.27,51195.0
2018-09-11 13:00:00,13.28,13.28,13.27,13.27,9400.0,13.28,13.28,13.27,13.27,9400.0
2018-09-11 13:05:00,13.28,13.28,13.27,13.28,37825.0,13.28,13.28,13.27,13.28,37825.0
2018-09-11 13:10:00,13.28,13.28,13.27,13.27,17485.0,13.28,13.28,13.27,13.27,17485.0
2018-09-11 13:15:00,13.27,13.28,13.27,13.27,27955.0,13.27,13.28,13.27,13.27,27955.0
2018-09-11 13:20:00,13.28,13.29,13.27,13.29,247815.0,13.28,13.29,13.27,13.29,247815.0
2018-09-11 13:25:00,13.29,13.3,13.28,13.3,41134.0,13.29,13.3,13.28,13.3,41134.0
2018-09-11 13:30:00,13.29,13.31,13.29,13.31,39466.0,13.29,13.31,13.29,13.31,39466.0
2018-09-11 13:35:00,13.3,13.31,13.3,13.31,44179.0,13.3,13.31,13.3,13.31,44179.0
2018-09-11 13:40:00,13.31,13.31,13.3,13.31,221845.0,13.31,13.31,13.3,13.31,221845.0
2018-09-11 13:45:00,13.3,13.31,13.3,13.3,5855.0,13.3,13.31,13.3,13.3,5855.0
2018-09-11 13:50:00,13.3,13.31,13.3,13.31,15558.0,13.3,13.31,13.3,13.31,15558.0
2018-09-11 13:55:00,13.31,13.31,13.3,13.3,48625.0,13.31,13.31,13.3,13.3,48625.0
2018-09-11 14:00:00,13.31,13.31,13.3,13.31,11026.0,13.31,13.31,13.3,13.31,11026.0
2018-09-11 14:05:00,13.31,13.31,13.3,13.3,35467.0,13.31,13.31,13.3,13.3,35467.0
2018-09-11 14:10:00,13.3,13.31,13.3,13.3,31166.0,13.3,13.31,13.3,13.3,31166.0
2018-09-11 14:15:00,13.31,13.31,13.29,13.3,28146.0,13.31,13.31,13.29,13.3,28146.0
2018-09-11 14:20:00,13.3,13.31,13.29,13.3,132027.0,13.3,13.31,13.29,13.3,132027.0
2018-09-11 14:25:00,13.3,13.3,13.29,13.29,6582.0,13.3,13.3,13.29,13.29,6582.0
2018-09-11 14:30:00,13.29,13.3,13.29,13.29,9021.0,13.29,13.3,13.29,13.29,9021.0
2018-09-11 14:35:00,13.3,13.3,13.29,13.3,33447.0,13.3,13.3,13.29,13.3,33447.0
2018-09-11 14:40:00,13.29,13.3,13.29,13.29,132401.0,13.29,13.3,13.29,13.29,132401.0
2018-09-11 14:45:00,13.29,13.3,13.29,13.29,13211.0,13.29,13.3,13.29,13.29,13211.0
2018-09-11 14:50:00,13.3,13.3,13.28,13.29,58650.0,13.3,13.3,13.28,13.29,58650.0
2018-09-11 14:55:00,13.3,13.3,13.29,13.29,37276.0,13.3,13.3,13.29,13.29,37276.0
2018-09-11 15:00:00,13.29,13.3,13.29,13.3,24060.0,13.29,13.3,13.29,13.3,24060.0
2018-09-11 15:05:00,13.29,13.3,13.29,13.29,26458.0,13.29,13.3,13.29,13.29,26458.0
2018-09-11 15:10:00,13.29,13.3,13.29,13.29,17970.0,13.29,13.3,13.29,13.29,17970.0
2018-09-11 15:15:00,13.29,13.3,13.28,13.28,44891.0,13.29,13.3,13.28,13.28,44891.0
2018-09-11 15:20:00,13.28,13.29,13.28,13.28,53859.0,13.28,13.29,13.28,13.28,53859.0
2018-09-11 15:25:00,13.29,13.29,13.28,13.29,44791.0,13.29,13.29,13.28,13.29,44791.0
2018-09-11 15:30:00,13.29,13.29,13.27,13.27,65013.0,13.29,13.29,13.27,13.27,65013.0
2018-09-11 15:35:00,13.28,13.28,13.27,13.27,35156.0,13.28,13.28,13.27,13.27,35156.0
2018-09-11 15:40:00,13.28,13.28,13.27,13.28,39396.0,13.28,13.28,13.27,13.28,39396.0
2018-09-11 15:45:00,13.28,13.28,13.27,13.28,35917.0,13.28,13.28,13.27,13.28,35917.0
2018-09-11 15:50:00,13.28,13.28,13.27,13.28,52675.0,13.28,13.28,13.27,13.28,52675.0
2018-09-11 15:55:00,13.28,13.28,13.27,13.27,159435.0,13.28,13.28,13.27,13.27,159435.0
2018-09-12 09:30:00,13.25,13.26,13.23,13.24,234715.0,13.25,13.26,13.23,13.24,234715.0
2018-09-12 09:35:00,13.24,13.26,13.23,13.26,75198.0,13.24,13.26,13.23,13.26,75198.0
2018-09-12 09:40:00,13.27,13.27,13.26,13.27,88387.0,13.27,13.27,13.26,13.27,88387.0
2018-09-12 09:45:00,13.28,13.29,13.25,13.26,209084.0,13.28,13.29,13.25,13.26,209084.0
2018-09-12 09:50:00,13.26,13.28,13.25,13.27,112233.0,13.26,13.28,13.25,13.27,112233.0
2018-09-12 09:55:00,13.27,13.28,13.26,13.28,169051.0,13.27,13.28,13.26,13.28,169051.0
2018-09-12 10:00:00,13.27,13.3,13.27,13.3,179355.0,13.27,13.3,13.27,13.3,179355.0
2018-09-12 10:05:00,13.3,13.31,13.29,13.3,143156.0,13.3,13.31,13.29,13.3,143156.0
2018-09-12 10:10:00,13.3,13.3,13.26,13.29,109409.0,13.3,13.3,13.26,13.29,109409.0
2018-09-12 10:15:00,13.29,13.29,13.28,13.29,90297.0,13.29,13.29,13.28,13.29,90297.0
2018-09-12 10:20:00,13.29,13.3,13.27,13.28,103114.0,13.29,13.3,13.27,13.28,103114.0
2018-09-12 10:25:00,13.28,13.29,13.27,13.28,42263.0,13.28,13.29,13.27,13.28,42263.0
2018-09-12 10:30:00,13.28,13.29,13.27,13.29,115860.0,13.28,13.29,13.27,13.29,115860.0
2018-09-12 10:35:00,13.29,13.3,13.28,13.29,99303.0,13.29,13.3,13.28,13.29,99303.0
2018-09-12 10:40:00,13.29,13.3,13.28,13.3,27652.0,13.29,13.3,13.28,13.3,27652.0
2018-09-12 10:45:00,13.3,13.3,13.29,13.29,30438.0,13.3,13.3,13.29,13.29,30438.0
2018-09-12 10:50:00,13.29,13.3,13.29,13.29,30190.0,13.29,13.3,13.29,13.29,30190.0
2018-09-12 10:55:00,13.3,13.31,13.29,13.31,118593.0,13.3,13.31,13.29,13.31,118593.0
2018-09-12 11:00:00,13.31,13.31,13.29,13.3,54940.0,13.31,13.31,13.29,13.3,54940.0
2018-09-12 11:05:00,13.29,13.3,13.27,13.28,113899.0,13.29,13.3,13.27,13.28,113899.0
2018-09-12 11:10:00,13.27,13.34,13.27,13.34,234394.0,13.27,13.34,13.27,13.34,234394.0
2018-09-12 11:15:00,13.34,13.4,13.33,13.39,628860.0,13.34,13.4,13.33,13.39,628860.0
2018-09-12 11:20:00,13.4,13.43,13.39,13.43,342750.0,13.4,13.43,13.39,13.43,342750.0
2018-09-12 11:25:00,13.43,13.43,13.38,13.4,522777.0,13.43,13.43,13.38,13.4,522777.0
2018-09-12 11:30:00,13.4,13.41,13.37,13.38,290204.0,13.4,13.41,13.37,13.38,290204.0
2018-09-12 11:35:00,13.37,13.39,13.37,13.38,172915.0,13.37,13.39,13.37,13.38,172915.0
2018-09-12 11:40:00,13.38,13.39,13.36,13.38,172520.0,13.38,13.39,13.36,13.38,172520.0
2018-09-12 11:45:00,13.38,13.38,13.37,13.38,58277.0,13.38,13.38,13.37,13.38,58277.0
2018-09-12 11:50:00,13.38,13.38,13.35,13.36,125176.0,13.38,13.38,13.35,13.36,125176.0
2018-09-12 11:55:00,13.35,13.37,13.35,13.35,207223.0,13.35,13.37,13.35,13.35,207223.0
2018-09-12 12:00:00,13.36,13.38,13.35,13.37,116012.0,13.36,13.38,13.35,13.37,116012.0
2018-09-12 12:05:00,13.37,13.38,13.36,13.36,203564.0,13.37,13.38,13.36,13.36,203564.0
2018-09-12 12:10:00,13.36,13.38,13.35,13.38,104713.0,13.36,13.38,13.35,13.38,104713.0
2018-09-12 12:15:00,13.38,13.39,13.37,13.38,121613.0,13.38,13.39,13.37,13.38,121613.0
2018-09-12 12:20:00,13.38,13.39,13.37,13.38,119960.0,13.38,13.39,13.37,13.38,119960.0
2018-09-12 12:25:00,13.38,13.39,13.37,13.38,74657.0,13.38,13.39,13.37,13.38,74657.0
2018-09-12 12:30:00,13.38,13.4,13.37,13.39,115047.0,13.38,13.4,13.37,13.39,115047.0
2018-09-12 12:35:00,13.39,13.4,13.38,13.4,82688.0,13.39,13.4,13.38,13.4,82688.0
2018-09-12 12:40:00,13.39,13.4,13.38,13.39,40486.0,13.39,13.4,13.38,13.39,40486.0
2018-09-12 12:45:00,13.39,13.4,13.37,13.38,334423.0,13.39,13.4,13.37,13.38,334423.0
2018-09-12 12:50:00,13.38,13.39,13.37,13.38,37288.0,13.38,13.39,13.37,13.38,37288.0
2018-09-12 12:55:00,13.38,13.39,13.37,13.38,63467.0,13.38,13.39,13.37,13.38,63467.0
2018-09-12 13:00:00,13.37,13.4,13.37,13.4,75886.0,13.37,13.4,13.37,13.4,75886.0
2018-09-12 13:05:00,13.4,13.4,13.38,13.38,71359.0,13.4,13.4,13.38,13.38,71359.0
2018-09-12 13:10:00,13.39,13.39,13.38,13.39,59543.0,13.39,13.39,13.38,13.39,59543.0
2018-09-12 13:15:00,13.4,13.4,13.38,13.39,62053.0,13.4,13.4,13.38,13.39,62053.0
2018-09-12 13:20:00,13.39,13.41,13.39,13.4,65105.0,13.39,13.41,13.39,13.4,65105.0
2018-09-12 13:25:00,13.4,13.41,13.38,13.38,138305.0,13.4,13.41,13.38,13.38,138305.0
2018-09-12 13:30:00,13.38,13.41,13.38,13.4,68803.0,13.38,13.41,13.38,13.4,68803.0
2018-09-12 13:35:00,13.4,13.41,13.39,13.4,34087.0,13.4,13.41,13.39,13.4,34087.0
2018-09-12 13:40:00,13.4,13.42,13.4,13.41,128105.0,13.4,13.42,13.4,13.41,128105.0
2018-09-12 13:45:00,13.4,13.41,13.38,13.39,112381.0,13.4,13.41,13.38,13.39,112381.0
2018-09-12 13:50:00,13.39,13.41,13.38,13.4,73979.0,13.39,13.41,13.38,13.4,73979.0
2018-09-12 13:55:00,13.4,13.41,13.4,13.41,48073.0,13.4,13.41,13.4,13.41,48073.0
2018-09-12 14:00:00,13.41,13.42,13.4,13.41,102408.0,13.41,13.42,13.4,13.41,102408.0
2018-09-12 14:05:00,13.42,13.42,13.41,13.42,38568.0,13.42,13.42,13.41,13.42,38568.0
2018-09-12 14:10:00,13.42,13.42,13.41,13.42,51442.0,13.42,13.42,13.41,13.42,51442.0
2018-09-12 14:15:00,13.41,13.42,13.41,13.42,35436.0,13.41,13.42,13.41,13.42,35436.0
2018-09-12 14:20:00,13.42,13.42,13.41,13.42,24610.0,13.42,13.42,13.41,13.42,24610.0
2018-09-12 14:25:00,13.42,13.42,13.41,13.41,53363.0,13.42,13.42,13.41,13.41,53363.0
2018-09-12 14:30:00,13.42,13.42,13.4,13.4,74347.0,13.42,13.42,13.4,13.4,74347.0
2018-09-12 14:35:00,13.41,13.41,13.4,13.41,24004.0,13.41,13.41,13.4,13.41,24004.0
2018-09-12 14:40:00,13.41,13.41,13.4,13.41,19907.0,13.41,13.41,13.4,13.41,19907.0
2018-09-12 14:45:00,13.41,13.41,13.4,13.41,68709.0,13.41,13.41,13.4,13.41,68709.0
2018-09-12 14:50:00,13.41,13.41,13.4,13.41,27014.0,13.41,13.41,13.4,13.41,27014.0
2018-09-12 14:55:00,13.41,13.41,13.4,13.41,11435.0,13.41,13.41,13.4,13.41,11435.0
2018-09-12 15:00:00,13.41,13.41,13.39,13.4,93325.0,13.41,13.41,13.39,13.4,93325.0
2018-09-12 15:05:00,13.4,13.4,13.39,13.4,21148.0,13.4,13.4,13.39,13.4,21148.0
2018-09-12 15:10:00,13.4,13.41,13.39,13.41,22142.0,13.4,13.41,13.39,13.41,22142.0
2018-09-12 15:15:00,13.41,13.41,13.4,13.41,29978.0,13.41,13.41,13.4,13.41,29978.0
2018-09-12 15:20:00,13.41,13.41,13.4,13.4,32024.0,13.41,13.41,13.4,13.4,32024.0
2018-09-12 15:25:00,13.4,13.41,13.4,13.41,22343.0,13.4,13.41,13.4,13.41,22343.0
2018-09-12 15:30:00,13.4,13.41,13.4,13.41,28769.0,13.4,13.41,13.4,13.41,28769.0
2018-09-12 15:35:00,13.41,13.41,13.39,13.39,61371.0,13.41,13.41,13.39,13.39,61371.0
2018-09-12 15:40:00,13.4,13.4,13.39,13.4,58878.0,13.4,13.4,13.39,13.4,58878.0
2018-09-12 15:45:00,13.4,13.4,13.38,13.38,75807.0,13.4,13.4,13.38,13.38,75807.0
2018-09-12 15:50:00,13.38,13.39,13.38,13.38,81406.0,13.38,13.39,13.38,13.38,81406.0
2018-09-12 15:55:00,13.38,13.4,13.38,13.4,452295.0,13.38,13.4,13.38,13.4,452295.0
2018-09-13 09:30:00,13.45,13.48,13.45,13.46,338512.0,13.45,13.48,13.45,13.46,338512.0
2018-09-13 09:35:00,13.45,13.48,13.45,13.47,292180.0,13.45,13.48,13.45,13.47,292180.0
2018-09-13 09:40:00,13.48,13.5,13.47,13.47,441124.0,13.48,13.5,13.47,13.47,441124.0
2018-09-13 09:45:00,13.47,13.47,13.45,13.46,236444.0,13.47,13.47,13.45,13.46,236444.0
2018-09-13 09:50:00,13.46,13.47,13.45,13.47,163738.0,13.46,13.47,13.45,13.47,163738.0
2018-09-13 09:55:00,13.46,13.48,13.44,13.44,108947.0,13.46,13.48,13.44,13.44,108947.0
2018-09-13 10:00:00,13.44,13.46,13.43,13.44,125565.0,13.44,13.46,13.43,13.44,125565.0
2018-09-13 10:05:00,13.44,13.45,13.39,13.41,841638.0,13.44,13.45,13.39,13.41,841638.0
2018-09-13 10:10:00,13.41,13.43,13.41,13.43,93304.0,13.41,13.43,13.41,13.43,93304.0
2018-09-13 10:15:00,13.43,13.44,13.36,13.38,1274081.0,13.43,13.44,13.36,13.38,1274081.0
2018-09-13 10:20:00,13.38,13.39,13.36,13.38,533634.0,13.38,13.39,13.36,13.38,533634.0
2018-09-13 10:25:00,13.38,13.39,13.36,13.37,132576.0,13.38,13.39,13.36,13.37,132576.0
2018-09-13 10:30:00,13.37,13.38,13.35,13.38,130945.0,13.37,13.38,13.35,13.38,130945.0
2018-09-13 10:35:00,13.37,13.38,13.35,13.37,213802.0,13.37,13.38,13.35,13.37,213802.0
2018-09-13 10:40:00,13.36,13.37,13.33,13.36,188547.0,13.36,13.37,13.33,13.36,188547.0
2018-09-13 10:45:00,13.36,13.38,13.35,13.37,162411.0,13.36,13.38,13.35,13.37,162411.0
2018-09-13 10:50:00,13.37,13.37,13.34,13.35,97143.0,13.37,13.37,13.34,13.35,97143.0
2018-09-13 10:55:00,13.35,13.36,13.33,13.36,265222.0,13.35,13.36,13.33,13.36,265222.0
2018-09-13 11:00:00,13.36,13.38,13.35,13.38,171286.0,13.36,13.38,13.35,13.38,171286.0
2018-09-13 11:05:00,13.38,13.39,13.37,13.38,31000.0,13.38,13.39,13.37,13.38,31000.0
2018-09-13 11:10:00,13.38,13.39,13.37,13.38,36294.0,13.38,13.39,13.37,13.38,36294.0
2018-09-13 11:15:00,13.37,13.39,13.37,13.38,122026.0,13.37,13.39,13.37,13.38,122026.0
2018-09-13 11:20:00,13.39,13.39,13.37,13.38,19115.0,13.39,13.39,13.37,13.38,19115.0
2018-09-13 11:25:00,13.38,13.39,13.37,13.37,35204.0,13.38,13.39,13.37,13.37,35204.0
2018-09-13 11:30:00,13.38,13.38,13.36,13.37,136447.0,13.38,13.38,13.36,13.37,136447.0
2018-09-13 11:35:00,13.37,13.37,13.36,13.37,35619.0,13.37,13.37,13.36,13.37,35619.0
2018-09-13 11:40:00,13.37,13.38,13.36,13.37,120217.0,13.37,13.38,13.36,13.37,120217.0
2018-09-13 11:45:00,13.37,13.38,13.36,13.38,48606.0,13.37,13.38,13.36,13.38,48606.0
2018-09-13 11:50:00,13.37,13.38,13.36,13.37,88121.0,13.37,13.38,13.36,13.37,88121.0
2018-09-13 11:55:00,13.37,13.37,13.36,13.37,5620.0,13.37,13.37,13.36,13.37,5620.0
2018-09-13 12:00:00,13.37,13.38,13.36,13.37,57700.0,13.37,13.38,13.36,13.37,57700.0
2018-09-13 12:05:00,13.37,13.37,13.36,13.37,7600.0,13.37,13.37,13.36,13.37,7600.0
2018-09-13 12:10:00,13.36,13.37,13.36,13.36,48191.0,13.36,13.37,13.36,13.36,48191.0
2018-09-13 12:15:00,13.36,13.37,13.35,13.37,81507.0,13.36,13.37,13.35,13.37,81507.0
2018-09-13 12:20:00,13.37,13.37,13.36,13.37,17850.0,13.37,13.37,13.36,13.37,17850.0
2018-09-13 12:25:00,13.36,13.38,13.36,13.38,43989.0,13.36,13.38,13.36,13.38,43989.0
2018-09-13 12:30:00,13.38,13.38,13.37,13.38,210855.0,13.38,13.38,13.37,13.38,210855.0
2018-09-13 12:35:00,13.38,13.39,13.37,13.39,46234.0,13.38,13.39,13.37,13.39,46234.0
2018-09-13 12:40:00,13.38,13.38,13.37,13.37,41547.0,13.38,13.38,13.37,13.37,41547.0
2018-09-13 12:45:00,13.37,13.38,13.36,13.38,31671.0,13.37,13.38,13.36,13.38,31671.0
2018-09-13 12:50:00,13.38,13.38,13.36,13.37,35834.0,13.38,13.38,13.36,13.37,35834.0
2018-09-13 12:55:00,13.37,13.37,13.36,13.37,13461.0,13.37,13.37,13.36,13.37,13461.0
2018-09-13 13:00:00,13.36,13.37,13.35,13.37,62784.0,13.36,13.37,13.35,13.37,62784.0
2018-09-13 13:05:00,13.36,13.37,13.36,13.36,29077.0,13.36,13.37,13.36,13.36,29077.0
2018-09-13 13:10:00,13.36,13.37,13.35,13.37,33346.0,13.36,13.37,13.35,13.37,33346.0
2018-09-13 13:15:00,13.36,13.37,13.36,13.37,16856.0,13.36,13.37,13.36,13.37,16856.0
2018-09-13 13:20:00,13.37,13.38,13.36,13.36,82386.0,13.37,13.38,13.36,13.36,82386.0
2018-09-13 13:25:00,13.36,13.37,13.36,13.37,43005.0,13.36,13.37,13.36,13.37,43005.0
2018-09-13 13:30:00,13.37,13.37,13.35,13.36,24033.0,13.37,13.37,13.35,13.36,24033.0
2018-09-13 13:35:00,13.36,13.36,13.35,13.35,50566.0,13.36,13.36,13.35,13.35,50566.0
2018-09-13 13:40:00,13.36,13.36,13.35,13.36,4899.0,13.36,13.36,13.35,13.36,4899.0
2018-09-13 13:45:00,13.36,13.36,13.35,13.35,30797.0,13.36,13.36,13.35,13.35,30797.0
2018-09-13 13:50:00,13.35,13.36,13.34,13.35,35520.0,13.35,13.36,13.34,13.35,35520.0
2018-09-13 13:55:00,13.34,13.35,13.34,13.35,14098.0,13.34,13.35,13.34,13.35,14098.0
2018-09-13 14:00:00,13.35,13.35,13.32,13.33,270276.0,13.35,13.35,13.32,13.33,270276.0
2018-09-13 14:05:00,13.33,13.34,13.33,13.33,22555.0,13.33,13.34,13.33,13.33,22555.0
2018-09-13 14:10:00,13.34,13.35,13.33,13.34,78968.0,13.34,13.35,13.33,13.34,78968.0
2018-09-13 14:15:00,13.34,13.35,13.33,13.34,54871.0,13.34,13.35,13.33,13.34,54871.0
2018-09-13 14:20:00,13.34,13.35,13.34,13.35,8492.0,13.34,13.35,13.34,13.35,8492.0
2018-09-13 14:25:00,13.35,13.35,13.34,13.34,34227.0,13.35,13.35,13.34,13.34,34227.0
2018-09-13 14:30:00,13.35,13.36,13.34,13.35,77357.0,13.35,13.36,13.34,13.35,77357.0
2018-09-13 14:35:00,13.35,13.36,13.35,13.36,21414.0,13.35,13.36,13.35,13.36,21414.0
2018-09-13 14:40:00,13.36,13.36,13.35,13.36,21997.0,13.36,13.36,13.35,13.36,21997.0
2018-09-13 14:45:00,13.36,13.36,13.35,13.36,2336.0,13.36,13.36,13.35,13.36,2336.0
2018-09-13 14:50:00,13.35,13.36,13.35,13.36,219651.0,13.35,13.36,13.35,13.36,219651.0
2018-09-13 14:55:00,13.36,13.37,13.35,13.37,89296.0,13.36,13.37,13.35,13.37,89296.0
2018-09-13 15:00:00,13.36,13.37,13.35,13.36,63064.0,13.36,13.37,13.35,13.36,63064.0
2018-09-13 15:05:00,13.35,13.36,13.34,13.34,33779.0,13.35,13.36,13.34,13.34,33779.0
2018-09-13 15:10:00,13.35,13.36,13.34,13.36,304067.0,13.35,13.36,13.34,13.36,304067.0
2018-09-13 15:15:00,13.35,13.36,13.34,13.35,108866.0,13.35,13.36,13.34,13.35,108866.0
2018-09-13 15:20:00,13.35,13.35,13.34,13.35,61311.0,13.35,13.35,13.34,13.35,61311.0
2018-09-13 15:25:00,13.35,13.35,13.34,13.35,74630.0,13.35,13.35,13.34,13.35,74630.0
2018-09-13 15:30:00,13.35,13.35,13.34,13.35,69178.0,13.35,13.35,13.34,13.35,69178.0
2018-09-13 15:35:00,13.35,13.35,13.34,13.34,43188.0,13.35,13.35,13.34,13.34,43188.0
2018-09-13 15:40:00,13.35,13.35,13.33,13.34,136070.0,13.35,13.35,13.33,13.34,136070.0
2018-09-13 15:45:00,13.34,13.35,13.33,13.35,38004.0,13.34,13.35,13.33,13.35,38004.0
2018-09-13 15:50:00,13.35,13.35,13.34,13.35,47761.0,13.35,13.35,13.34,13.35,47761.0
2018-09-13 15:55:00,13.35,13.35,13.34,13.35,242547.0,13.35,13.35,13.34,13.35,242547.0
2018-09-14 09:30:00,13.35,13.37,13.33,13.36,205815.0,13.35,13.37,13.33,13.36,205815.0
2018-09-14 09:35:00,13.36,13.37,13.35,13.36,71862.0,13.36,13.37,13.35,13.36,71862.0
2018-09-14 09:40:00,13.37,13.37,13.36,13.37,19170.0,13.37,13.37,13.36,13.37,19170.0
2018-09-14 09:45:00,13.37,13.38,13.36,13.36,162074.0,13.37,13.38,13.36,13.36,162074.0
2018-09-14 09:50:00,13.36,13.36,13.34,13.34,83892.0,13.36,13.36,13.34,13.34,83892.0
2018-09-14 09:55:00,13.34,13.35,13.33,13.34,48722.0,13.34,13.35,13.33,13.34,48722.0
2018-09-14 10:00:00,13.35,13.36,13.33,13.33,124162.0,13.35,13.36,13.33,13.33,124162.0
2018-09-14 10:05:00,13.34,13.35,13.32,13.32,75924.0,13.34,13.35,13.32,13.32,75924.0
2018-09-14 10:10:00,13.32,13.33,13.28,13.29,235912.0,13.32,13.33,13.28,13.29,235912.0
2018-09-14 10:15:00,13.29,13.31,13.28,13.29,90533.0,13.29,13.31,13.28,13.29,90533.0
2018-09-14 10:20:00,13.3,13.31,13.27,13.3,269047.0,13.3,13.31,13.27,13.3,269047.0
2018-09-14 10:25:00,13.31,13.31,13.28,13.28,61122.0,13.31,13.31,13.28,13.28,61122.0
2018-09-14 10:30:00,13.29,13.3,13.28,13.3,79582.0,13.29,13.3,13.28,13.3,79582.0
2018-09-14 10:35:00,13.3,13.3,13.29,13.29,12590.0,13.3,13.3,13.29,13.29,12590.0
2018-09-14 10:40:00,13.3,13.3,13.28,13.3,54274.0,13.3,13.3,13.28,13.3,54274.0
2018-09-14 10:45:00,13.29,13.31,13.29,13.3,51345.0,13.29,13.31,13.29,13.3,51345.0
2018-09-14 10:50:00,13.31,13.32,13.3,13.32,142065.0,13.31,13.32,13.3,13.32,142065.0
2018-09-14 10:55:00,13.32,13.32,13.3,13.31,102962.0,13.32,13.32,13.3,13.31,102962.0
2018-09-14 11:00:00,13.31,13.31,13.3,13.3,36602.0,13.31,13.31,13.3,13.3,36602.0
2018-09-14 11:05:00,13.31,13.31,13.3,13.3,50513.0,13.31,13.31,13.3,13.3,50513.0
2018-09-14 11:10:00,13.31,13.31,13.28,13.29,169884.0,13.31,13.31,13.28,13.29,169884.0
2018-09-14 11:15:00,13.29,13.3,13.28,13.3,55315.0,13.29,13.3,13.28,13.3,55315.0
2018-09-14 11:20:00,13.29,13.31,13.29,13.3,144330.0,13.29,13.31,13.29,13.3,144330.0
2018-09-14 11:25:00,13.3,13.31,13.3,13.3,19601.0,13.3,13.31,13.3,13.3,19601.0
2018-09-14 11:30:00,13.3,13.31,13.29,13.3,99202.0,13.3,13.31,13.29,13.3,99202.0
2018-09-14 11:35:00,13.3,13.31,13.29,13.31,103329.0,13.3,13.31,13.29,13.31,103329.0
2018-09-14 11:40:00,13.31,13.32,13.3,13.32,65859.0,13.31,13.32,13.3,13.32,65859.0
2018-09-14 11:45:00,13.32,13.33,13.31,13.32,114437.0,13.32,13.33,13.31,13.32,114437.0
2018-09-14 11:50:00,13.32,13.33,13.3,13.3,141832.0,13.32,13.33,13.3,13.3,141832.0
2018-09-14 11:55:00,13.31,13.31,13.29,13.29,85308.0,13.31,13.31,13.29,13.29,85308.0
2018-09-14 12:00:00,13.29,13.3,13.24,13.24,548430.0,13.29,13.3,13.24,13.24,548430.0
2018-09-14 12:05:00,13.24,13.25,13.23,13.25,351225.0,13.24,13.25,13.23,13.25,351225.0
2018-09-14 12:10:00,13.25,13.27,13.25,13.27,264427.0,13.25,13.27,13.25,13.27,264427.0
2018-09-14 12:15:00,13.26,13.28,13.26,13.27,183792.0,13.26,13.28,13.26,13.27,183792.0
2018-09-14 12:20:00,13.27,13.27,13.25,13.25,299741.0,13.27,13.27,13.25,13.25,299741.0
2018-09-14 12:25:00,13.26,13.27,13.25,13.26,115092.0,13.26,13.27,13.25,13.26,115092.0
2018-09-14 12:30:00,13.26,13.27,13.25,13.26,126922.0,13.26,13.27,13.25,13.26,126922.0
2018-09-14 12:35:00,13.25,13.26,13.24,13.26,75185.0,13.25,13.26,13.24,13.26,75185.0
2018-09-14 12:40:00,13.26,13.26,13.23,13.25,66761.0,13.26,13.26,13.23,13.25,66761.0
2018-09-14 12:45:00,13.25,13.26,13.24,13.26,25187.0,13.25,13.26,13.24,13.26,25187.0
2018-09-14 12:50:00,13.25,13.26,13.25,13.26,6835.0,13.25,13.26,13.25,13.26,6835.0
2018-09-14 12:55:00,13.26,13.27,13.25,13.26,96236.0,13.26,13.27,13.25,13.26,96236.0
2018-09-14 13:00:00,13.26,13.27,13.25,13.27,46576.0,13.26,13.27,13.25,13.27,46576.0
2018-09-14 13:05:00,13.27,13.28,13.26,13.26,65066.0,13.27,13.28,13.26,13.26,65066.0
2018-09-14 13:10:00,13.26,13.26,13.25,13.26,12700.0,13.26,13.26,13.25,13.26,12700.0
2018-09-14 13:15:00,13.26,13.27,13.25,13.26,20380.0,13.26,13.27,13.25,13.26,20380.0
2018-09-14 13:20:00,13.27,13.28,13.26,13.27,153989.0,13.27,13.28,13.26,13.27,153989.0
2018-09-14 13:25:00,13.27,13.28,13.26,13.27,129655.0,13.27,13.28,13.26,13.27,129655.0
2018-09-14 13:30:00,13.27,13.28,13.27,13.27,97820.0,13.27,13.28,13.27,13.27,97820.0
2018-09-14 13:35:00,13.27,13.28,13.27,13.28,5500.0,13.27,13.28,13.27,13.28,5500.0
2018-09-14 13:40:00,13.28,13.29,13.27,13.27,82079.0,13.28,13.29,13.27,13.27,82079.0
2018-09-14 13:45:00,13.28,13.28,13.27,13.27,37848.0,13.28,13.28,13.27,13.27,37848.0
2018-09-14 13:50:00,13.27,13.28,13.26,13.27,34018.0,13.27,13.28,13.26,13.27,34018.0
2018-09-14 13:55:00,13.27,13.28,13.26,13.27,59833.0,13.27,13.28,13.26,13.27,59833.0
2018-09-14 14:00:00,13.28,13.28,13.26,13.27,68750.0,13.28,13.28,13.26,13.27,68750.0
2018-09-14 14:05:00,13.27,13.27,13.25,13.26,79779.0,13.27,13.27,13.25,13.26,79779.0
2018-09-14 14:10:00,13.26,13.26,13.25,13.25,43325.0,13.26,13.26,13.25,13.25,43325.0
2018-09-14 14:15:00,13.26,13.26,13.25,13.25,35901.0,13.26,13.26,13.25,13.25,35901.0
2018-09-14 14:20:00,13.26,13.27,13.26,13.27,31296.0,13.26,13.27,13.26,13.27,31296.0
2018-09-14 14:25:00,13.26,13.27,13.26,13.26,13220.0,13.26,13.27,13.26,13.26,13220.0
2018-09-14 14:30:00,13.27,13.28,13.26,13.27,39150.0,13.27,13.28,13.26,13.27,39150.0
2018-09-14 14:35:00,13.27,13.27,13.26,13.27,25431.0,13.27,13.27,13.26,13.27,25431.0
2018-09-14 14:40:00,13.27,13.27,13.26,13.27,6481.0,13.27,13.27,13.26,13.27,6481.0
2018-09-14 14:45:00,13.27,13.27,13.26,13.27,1800.0,13.27,13.27,13.26,13.27,1800.0
2018-09-14 14:50:00,13.27,13.27,13.25,13.26,32500.0,13.27,13.27,13.25,13.26,32500.0
2018-09-14 14:55:00,13.25,13.27,13.25,13.27,41011.0,13.25,13.27,13.25,13.27,41011.0
2018-09-14 15:00:00,13.26,13.27,13.26,13.26,26142.0,13.26,13.27,13.26,13.26,26142.0
2018-09-14 15:05:00,13.26,13.26,13.24,13.25,92948.0,13.26,13.26,13.24,13.25,92948.0
2018-09-14 15:10:00,13.25,13.25,13.24,13.25,15596.0,13.25,13.25,13.24,13.25,15596.0
2018-09-14 15:15:00,13.25,13.25,13.24,13.24,26842.0,13.25,13.25,13.24,13.24,26842.0
2018-09-14 15:20:00,13.24,13.25,13.24,13.25,10427.0,13.24,13.25,13.24,13.25,10427.0
2018-09-14 15:25:00,13.24,13.25,13.24,13.24,14764.0,13.24,13.25,13.24,13.24,14764.0
2018-09-14 15:30:00,13.24,13.25,13.24,13.24,46965.0,13.24,13.25,13.24,13.24,46965.0
2018-09-14 15:35:00,13.24,13.25,13.24,13.25,18856.0,13.24,13.25,13.24,13.25,18856.0
2018-09-14 15:40:00,13.24,13.25,13.24,13.24,79410.0,13.24,13.25,13.24,13.24,79410.0
2018-09-14 15:45:00,13.24,13.25,13.23,13.23,186680.0,13.24,13.25,13.23,13.23,186680.0
2018-09-14 15:50:00,13.24,13.24,13.22,13.23,279801.0,13.24,13.24,13.22,13.23,279801.0
2018-09-14 15:55:00,13.23,13.23,13.22,13.22,128507.0,13.23,13.23,13.22,13.22,128507.0
2018-09-17 09:30:00,13.33,13.35,13.33,13.34,266468.0,13.33,13.35,13.33,13.34,266468.0
2018-09-17 09:35:00,13.35,13.36,13.34,13.35,79025.0,13.35,13.36,13.34,13.35,79025.0
2018-09-17 09:40:00,13.36,13.36,13.33,13.34,189345.0,13.36,13.36,13.33,13.34,189345.0
2018-09-17 09:45:00,13.35,13.35,13.33,13.34,58553.0,13.35,13.35,13.33,13.34,58553.0
2018-09-17 09:50:00,13.34,13.34,13.32,13.33,99149.0,13.34,13.34,13.32,13.33,99149.0
2018-09-17 09:55:00,13.33,13.35,13.32,13.35,139593.0,13.33,13.35,13.32,13.35,139593.0
2018-09-17 10:00:00,13.35,13.36,13.34,13.35,187733.0,13.35,13.36,13.34,13.35,187733.0
2018-09-17 10:05:00,13.34,13.36,13.34,13.36,118391.0,13.34,13.36,13.34,13.36,118391.0
2018-09-17 10:10:00,13.36,13.39,13.36,13.37,557197.0,13.36,13.39,13.36,13.37,557197.0
2018-09-17 10:15:00,13.37,13.38,13.36,13.38,129111.0,13.37,13.38,13.36,13.38,129111.0
2018-09-17 10:20:00,13.38,13.39,13.37,13.37,105686.0,13.38,13.39,13.37,13.37,105686.0
2018-09-17 10:25:00,13.37,13.38,13.37,13.38,74458.0,13.37,13.38,13.37,13.38,74458.0
2018-09-17 10:30:00,13.38,13.4,13.38,13.38,117354.0,13.38,13.4,13.38,13.38,117354.0
2018-09-17 10:35:00,13.38,13.39,13.38,13.38,94081.0,13.38,13.39,13.38,13.38,94081.0
2018-09-17 10:40:00,13.39,13.4,13.38,13.39,195912.0,13.39,13.4,13.38,13.39,195912.0
2018-09-17 10:45:00,13.4,13.4,13.36,13.37,214450.0,13.4,13.4,13.36,13.37,214450.0
2018-09-17 10:50:00,13.36,13.37,13.36,13.37,65028.0,13.36,13.37,13.36,13.37,65028.0
2018-09-17 10:55:00,13.36,13.37,13.35,13.36,75486.0,13.36,13.37,13.35,13.36,75486.0
2018-09-17 11:00:00,13.36,13.36,13.35,13.36,63349.0,13.36,13.36,13.35,13.36,63349.0
2018-09-17 11:05:00,13.36,13.37,13.35,13.36,60517.0,13.36,13.37,13.35,13.36,60517.0
2018-09-17 11:10:00,13.37,13.37,13.35,13.35,79226.0,13.37,13.37,13.35,13.35,79226.0
2018-09-17 11:15:00,13.36,13.37,13.35,13.35,77270.0,13.36,13.37,13.35,13.35,77270.0
2018-09-17 11:20:00,13.35,13.36,13.33,13.35,345904.0,13.35,13.36,13.33,13.35,345904.0
2018-09-17 11:25:00,13.35,13.36,13.34,13.36,74278.0,13.35,13.36,13.34,13.36,74278.0
2018-09-17 11:30:00,13.36,13.36,13.35,13.36,20564.0,13.36,13.36,13.35,13.36,20564.0
2018-09-17 11:35:00,13.36,13.36,13.35,13.35,37641.0,13.36,13.36,13.35,13.35,37641.0
2018-09-17 11:40:00,13.36,13.36,13.35,13.35,22300.0,13.36,13.36,13.35,13.35,22300.0
2018-09-17 11:45:00,13.36,13.36,13.34,13.35,72187.0,13.36,13.36,13.34,13.35,72187.0
2018-09-17 11:50:00,13.36,13.36,13.35,13.36,16523.0,13.36,13.36,13.35,13.36,16523.0
2018-09-17 11:55:00,13.36,13.36,13.35,13.35,7523.0,13.36,13.36,13.35,13.35,7523.0
2018-09-17 12:00:00,13.35,13.37,13.35,13.36,40532.0,13.35,13.37,13.35,13.36,40532.0
2018-09-17 12:05:00,13.36,13.36,13.35,13.36,83135.0,13.36,13.36,13.35,13.36,83135.0
2018-09-17 12:10:00,13.36,13.36,13.35,13.35,42060.0,13.36,13.36,13.35,13.35,42060.0
2018-09-17 12:15:00,13.35,13.36,13.35,13.36,79789.0,13.35,13.36,13.35,13.36,79789.0
2018-09-17 12:20:00,13.36,13.37,13.35,13.37,79500.0,13.36,13.37,13.35,13.37,79500.0
2018-09-17 12:25:00,13.36,13.37,13.36,13.36,55370.0,13.36,13.37,13.36,13.36,55370.0
2018-09-17 12:30:00,13.36,13.37,13.35,13.36,53799.0,13.36,13.37,13.35,13.36,53799.0
2018-09-17 12:35:00,13.36,13.37,13.35,13.36,75301.0,13.36,13.37,13.35,13.36,75301.0
2018-09-17 12:40:00,13.36,13.37,13.36,13.37,8892.0,13.36,13.37,13.36,13.37,8892.0
2018-09-17 12:45:00,13.36,13.37,13.35,13.37,53039.0,13.36,13.37,13.35,13.37,53039.0
2018-09-17 12:50:00,13.37,13.37,13.35,13.35,40782.0,13.37,13.37,13.35,13.35,40782.0
2018-09-17 12:55:00,13.35,13.36,13.34,13.36,94716.0,13.35,13.36,13.34,13.36,94716.0
2018-09-17 13:00:00,13.36,13.37,13.35,13.36,105942.0,13.36,13.37,13.35,13.36,105942.0
2018-09-17 13:05:00,13.36,13.36,13.35,13.35,31001.0,13.36,13.36,13.35,13.35,31001.0
2018-09-17 13:10:00,13.35,13.36,13.34,13.35,45255.0,13.35,13.36,13.34,13.35,45255.0
2018-09-17 13:15:00,13.35,13.36,13.34,13.35,52485.0,13.35,13.36,13.34,13.35,52485.0
2018-09-17 13:20:00,13.35,13.35,13.33,13.33,39801.0,13.35,13.35,13.33,13.33,39801.0
2018-09-17 13:25:00,13.33,13.34,13.33,13.33,108652.0,13.33,13.34,13.33,13.33,108652.0
2018-09-17 13:30:00,13.33,13.34,13.32,13.33,97646.0,13.33,13.34,13.32,13.33,97646.0
2018-09-17 13:35:00,13.33,13.34,13.33,13.33,239456.0,13.33,13.34,13.33,13.33,239456.0
2018-09-17 13:40:00,13.33,13.34,13.33,13.34,13354.0,13.33,13.34,13.33,13.34,13354.0
2018-09-17 13:45:00,13.33,13.34,13.33,13.34,6382.0,13.33,13.34,13.33,13.34,6382.0
2018-09-17 13:50:00,13.33,13.34,13.33,13.33,7680.0,13.33,13.34,13.33,13.33,7680.0
2018-09-17 13:55:00,13.34,13.34,13.33,13.34,27751.0,13.34,13.34,13.33,13.34,27751.0
2018-09-17 14:00:00,13.34,13.34,13.33,13.34,27238.0,13.34,13.34,13.33,13.34,27238.0
2018-09-17 14:05:00,13.34,13.35,13.33,13.35,84150.0,13.34,13.35,13.33,13.35,84150.0
2018-09-17 14:10:00,13.35,13.35,13.34,13.35,13003.0,13.35,13.35,13.34,13.35,13003.0
2018-09-17 14:15:00,13.35,13.35,13.34,13.35,29312.0,13.35,13.35,13.34,13.35,29312.0
2018-09-17 14:20:00,13.35,13.35,13.34,13.35,7766.0,13.35,13.35,13.34,13.35,7766.0
2018-09-17 14:25:00,13.34,13.35,13.34,13.34,7060.0,13.34,13.35,13.34,13.34,7060.0
2018-09-17 14:30:00,13.34,13.35,13.33,13.33,30345.0,13.34,13.35,13.33,13.33,30345.0
2018-09-17 14:35:00,13.33,13.34,13.33,13.33,11709.0,13.33,13.34,13.33,13.33,11709.0
2018-09-17 14:40:00,13.33,13.34,13.32,13.33,49941.0,13.33,13.34,13.32,13.33,49941.0
2018-09-17 14:45:00,13.33,13.33,13.32,13.33,17982.0,13.33,13.33,13.32,13.33,17982.0
2018-09-17 14:50:00,13.33,13.33,13.32,13.33,48742.0,13.33,13.33,13.32,13.33,48742.0
2018-09-17 14:55:00,13.33,13.34,13.32,13.32,52332.0,13.33,13.34,13.32,13.32,52332.0
2018-09-17 15:00:00,13.33,13.33,13.32,13.32,17257.0,13.33,13.33,13.32,13.32,17257.0
2018-09-17 15:05:00,13.32,13.33,13.32,13.32,11110.0,13.32,13.33,13.32,13.32,11110.0
2018-09-17 15:10:00,13.33,13.33,13.32,13.33,46302.0,13.33,13.33,13.32,13.33,46302.0
2018-09-17 15:15:00,13.33,13.33,13.32,13.32,29067.0,13.33,13.33,13.32,13.32,29067.0
2018-09-17 15:20:00,13.32,13.33,13.31,13.32,103415.0,13.32,13.33,13.31,13.32,103415.0
2018-09-17 15:25:00,13.32,13.33,13.31,13.32,94010.0,13.32,13.33,13.31,13.32,94010.0
2018-09-17 15:30:00,13.32,13.33,13.31,13.32,87096.0,13.32,13.33,13.31,13.32,87096.0
2018-09-17 15:35:00,13.32,13.33,13.32,13.33,32027.0,13.32,13.33,13.32,13.33,32027.0
2018-09-17 15:40:00,13.33,13.33,13.32,13.32,50378.0,13.33,13.33,13.32,13.32,50378.0
2018-09-17 15:45:00,13.32,13.33,13.31,13.31,136072.0,13.32,13.33,13.31,13.31,136072.0
2018-09-17 15:50:00,13.31,13.31,13.3,13.31,119464.0,13.31,13.31,13.3,13.31,119464.0
2018-09-17 15:55:00,13.31,13.32,13.3,13.32,182917.0,13.31,13.32,13.3,13.32,182917.0
2018-09-18 09:30:00,13.34,13.36,13.33,13.36,306395.0,13.34,13.36,13.33,13.36,306395.0
2018-09-18 09:35:00,13.36,13.37,13.34,13.34,221957.0,13.36,13.37,13.34,13.34,221957.0
2018-09-18 09:40:00,13.35,13.36,13.33,13.35,247461.0,13.35,13.36,13.33,13.35,247461.0
2018-09-18 09:45:00,13.35,13.35,13.33,13.33,62842.0,13.35,13.35,13.33,13.33,62842.0
2018-09-18 09:50:00,13.33,13.34,13.32,13.33,256889.0,13.33,13.34,13.32,13.33,256889.0
2018-09-18 09:55:00,13.33,13.33,13.31,13.32,58677.0,13.33,13.33,13.31,13.32,58677.0
2018-09-18 10:00:00,13.31,13.32,13.27,13.28,237748.0,13.31,13.32,13.27,13.28,237748.0
2018-09-18 10:05:00,13.28,13.29,13.25,13.27,128609.0,13.28,13.29,13.25,13.27,128609.0
2018-09-18 10:10:00,13.27,13.28,13.26,13.28,40976.0,13.27,13.28,13.26,13.28,40976.0
2018-09-18 10:15:00,13.28,13.3,13.28,13.29,104569.0,13.28,13.3,13.28,13.29,104569.0
2018-09-18 10:20:00,13.3,13.3,13.28,13.28,96591.0,13.3,13.3,13.28,13.28,96591.0
2018-09-18 10:25:00,13.29,13.3,13.28,13.29,53201.0,13.29,13.3,13.28,13.29,53201.0
2018-09-18 10:30:00,13.3,13.3,13.28,13.29,142387.0,13.3,13.3,13.28,13.29,142387.0
2018-09-18 10:35:00,13.29,13.3,13.28,13.29,156014.0,13.29,13.3,13.28,13.29,156014.0
2018-09-18 10:40:00,13.29,13.32,13.29,13.32,125914.0,13.29,13.32,13.29,13.32,125914.0
2018-09-18 10:45:00,13.31,13.32,13.3,13.31,139965.0,13.31,13.32,13.3,13.31,139965.0
2018-09-18 10:50:00,13.31,13.34,13.3,13.33,173434.0,13.31,13.34,13.3,13.33,173434.0
2018-09-18 10:55:00,13.33,13.34,13.32,13.34,65639.0,13.33,13.34,13.32,13.34,65639.0
2018-09-18 11:00:00,13.34,13.34,13.31,13.32,149523.0,13.34,13.34,13.31,13.32,149523.0
2018-09-18 11:05:00,13.32,13.33,13.31,13.32,69493.0,13.32,13.33,13.31,13.32,69493.0
2018-09-18 11:10:00,13.32,13.32,13.31,13.32,50726.0,13.32,13.32,13.31,13.32,50726.0
2018-09-18 11:15:00,13.32,13.32,13.31,13.32,14950.0,13.32,13.32,13.31,13.32,14950.0
2018-09-18 11:20:00,13.31,13.32,13.3,13.31,43204.0,13.31,13.32,13.3,13.31,43204.0
2018-09-18 11:25:00,13.31,13.33,13.3,13.32,133530.0,13.31,13.33,13.3,13.32,133530.0
2018-09-18 11:30:00,13.32,13.33,13.31,13.32,38435.0,13.32,13.33,13.31,13.32,38435.0
2018-09-18 11:35:00,13.32,13.35,13.32,13.34,60688.0,13.32,13.35,13.32,13.34,60688.0
2018-09-18 11:40:00,13.35,13.35,13.34,13.34,10700.0,13.35,13.35,13.34,13.34,10700.0
2018-09-18 11:45:00,13.34,13.35,13.34,13.34,14183.0,13.34,13.35,13.34,13.34,14183.0
2018-09-18 11:50:00,13.35,13.35,13.33,13.34,103873.0,13.35,13.35,13.33,13.34,103873.0
2018-09-18 11:55:00,13.34,13.34,13.33,13.34,21002.0,13.34,13.34,13.33,13.34,21002.0
2018-09-18 12:00:00,13.34,13.34,13.33,13.34,18224.0,13.34,13.34,13.33,13.34,18224.0
2018-09-18 12:05:00,13.34,13.34,13.33,13.33,18000.0,13.34,13.34,13.33,13.33,18000.0
2018-09-18 12:10:00,13.33,13.35,13.33,13.35,42364.0,13.33,13.35,13.33,13.35,42364.0
2018-09-18 12:15:00,13.35,13.35,13.34,13.35,13063.0,13.35,13.35,13.34,13.35,13063.0
2018-09-18 12:20:00,13.35,13.35,13.33,13.34,37584.0,13.35,13.35,13.33,13.34,37584.0
2018-09-18 12:25:00,13.34,13.34,13.32,13.32,14252.0,13.34,13.34,13.32,13.32,14252.0
2018-09-18 12:30:00,13.33,13.33,13.32,13.33,18485.0,13.33,13.33,13.32,13.33,18485.0
2018-09-18 12:35:00,13.33,13.33,13.31,13.33,107543.0,13.33,13.33,13.31,13.33,107543.0
2018-09-18 12:40:00,13.33,13.33,13.31,13.32,41120.0,13.33,13.33,13.31,13.32,41120.0
2018-09-18 12:45:00,13.31,13.32,13.31,13.32,8955.0,13.31,13.32,13.31,13.32,8955.0
2018-09-18 12:50:00,13.31,13.32,13.31,13.31,35798.0,13.31,13.32,13.31,13.31,35798.0
2018-09-18 12:55:00,13.31,13.32,13.3,13.3,38614.0,13.31,13.32,13.3,13.3,38614.0
2018-09-18 13:00:00,13.3,13.32,13.3,13.31,115280.0,13.3,13.32,13.3,13.31,115280.0
2018-09-18 13:05:00,13.32,13.32,13.31,13.32,15432.0,13.32,13.32,13.31,13.32,15432.0
2018-09-18 13:10:00,13.32,13.32,13.3,13.31,99533.0,13.32,13.32,13.3,13.31,99533.0
2018-09-18 13:15:00,13.31,13.32,13.3,13.32,54998.0,13.31,13.32,13.3,13.32,54998.0
2018-09-18 13:20:00,13.32,13.32,13.3,13.31,40503.0,13.32,13.32,13.3,13.31,40503.0
2018-09-18 13:25:00,13.31,13.31,13.3,13.3,4917.0,13.31,13.31,13.3,13.3,4917.0
2018-09-18 13:30:00,13.3,13.31,13.28,13.3,202354.0,13.3,13.31,13.28,13.3,202354.0
2018-09-18 13:35:00,13.3,13.31,13.29,13.31,58348.0,13.3,13.31,13.29,13.31,58348.0
2018-09-18 13:40:00,13.31,13.31,13.3,13.31,8600.0,13.31,13.31,13.3,13.31,8600.0
2018-09-18 13:45:00,13.31,13.32,13.3,13.31,68496.0,13.31,13.32,13.3,13.31,68496.0
2018-09-18 13:50:00,13.31,13.32,13.3,13.32,53614.0,13.31,13.32,13.3,13.32,53614.0
2018-09-18 13:55:00,13.31,13.32,13.31,13.32,14093.0,13.31,13.32,13.31,13.32,14093.0
2018-09-18 14:00:00,13.31,13.32,13.31,13.31,37199.0,13.31,13.32,13.31,13.31,37199.0
2018-09-18 14:05:00,13.32,13.32,13.31,13.32,10744.0,13.32,13.32,13.31,13.32,10744.0
2018-09-18 14:10:00,13.31,13.32,13.31,13.32,11875.0,13.31,13.32,13.31,13.32,11875.0
2018-09-18 14:15:00,13.32,13.32,13.31,13.32,47601.0,13.32,13.32,13.31,13.32,47601.0
2018-09-18 14:20:00,13.31,13.32,13.31,13.32,13631.0,13.31,13.32,13.31,13.32,13631.0
2018-09-18 14:25:00,13.32,13.32,13.31,13.32,22094.0,13.32,13.32,13.31,13.32,22094.0
2018-09-18 14:30:00,13.32,13.32,13.31,13.32,25973.0,13.32,13.32,13.31,13.32,25973.0
2018-09-18 14:35:00,13.31,13.32,13.31,13.31,32285.0,13.31,13.32,13.31,13.31,32285.0
2018-09-18 14:40:00,13.31,13.32,13.3,13.3,75204.0,13.31,13.32,13.3,13.3,75204.0
2018-09-18 14:45:00,13.31,13.31,13.3,13.3,2105.0,13.31,13.31,13.3,13.3,2105.0
2018-09-18 14:50:00,13.3,13.31,13.29,13.3,92550.0,13.3,13.31,13.29,13.3,92550.0
2018-09-18 14:55:00,13.29,13.3,13.29,13.3,15956.0,13.29,13.3,13.29,13.3,15956.0
2018-09-18 15:00:00,13.3,13.3,13.29,13.29,13193.0,13.3,13.3,13.29,13.29,13193.0
2018-09-18 15:05:00,13.29,13.3,13.29,13.29,33403.0,13.29,13.3,13.29,13.29,33403.0
2018-09-18 15:10:00,13.29,13.3,13.28,13.29,90469.0,13.29,13.3,13.28,13.29,90469.0
2018-09-18 15:15:00,13.29,13.3,13.29,13.29,19057.0,13.29,13.3,13.29,13.29,19057.0
2018-09-18 15:20:00,13.3,13.3,13.29,13.29,71155.0,13.3,13.3,13.29,13.29,71155.0
2018-09-18 15:25:00,13.29,13.3,13.29,13.29,17962.0,13.29,13.3,13.29,13.29,17962.0
2018-09-18 15:30:00,13.29,13.3,13.29,13.3,56839.0,13.29,13.3,13.29,13.3,56839.0
2018-09-18 15:35:00,13.3,13.31,13.29,13.31,84401.0,13.3,13.31,13.29,13.31,84401.0
2018-09-18 15:40:00,13.31,13.31,13.3,13.31,18936.0,13.31,13.31,13.3,13.31,18936.0
2018-09-18 15:45:00,13.31,13.31,13.3,13.31,28419.0,13.31,13.31,13.3,13.31,28419.0
2018-09-18 15:50:00,13.31,13.31,13.3,13.31,64444.0,13.31,13.31,13.3,13.31,64444.0
2018-09-18 15:55:00,13.31,13.32,13.3,13.32,295020.0,13.31,13.32,13.3,13.32,295020.0
2018-09-19 09:30:00,13.37,13.38,13.35,13.37,414079.0,13.37,13.38,13.35,13.37,414079.0
2018-09-19 09:35:00,13.37,13.37,13.35,13.37,147346.0,13.37,13.37,13.35,13.37,147346.0
2018-09-19 09:40:00,13.37,13.38,13.36,13.38,60116.0,13.37,13.38,13.36,13.38,60116.0
2018-09-19 09:45:00,13.38,13.39,13.37,13.38,146418.0,13.38,13.39,13.37,13.38,146418.0
2018-09-19 09:50:00,13.38,13.38,13.35,13.36,158733.0,13.38,13.38,13.35,13.36,158733.0
2018-09-19 09:55:00,13.36,13.37,13.34,13.37,140367.0,13.36,13.37,13.34,13.37,140367.0
2018-09-19 10:00:00,13.37,13.39,13.36,13.38,130848.0,13.37,13.39,13.36,13.38,130848.0
2018-09-19 10:05:00,13.38,13.38,13.34,13.35,664930.0,13.38,13.38,13.34,13.35,664930.0
2018-09-19 10:10:00,13.34,13.38,13.34,13.37,529725.0,13.34,13.38,13.34,13.37,529725.0
2018-09-19 10:15:00,13.37,13.4,13.37,13.4,166710.0,13.37,13.4,13.37,13.4,166710.0
2018-09-19 10:20:00,13.39,13.4,13.37,13.38,409937.0,13.39,13.4,13.37,13.38,409937.0
2018-09-19 10:25:00,13.38,13.4,13.37,13.37,177909.0,13.38,13.4,13.37,13.37,177909.0
2018-09-19 10:30:00,13.38,13.4,13.37,13.4,128854.0,13.38,13.4,13.37,13.4,128854.0
2018-09-19 10:35:00,13.4,13.4,13.38,13.4,159503.0,13.4,13.4,13.38,13.4,159503.0
2018-09-19 10:40:00,13.39,13.4,13.39,13.4,57811.0,13.39,13.4,13.39,13.4,57811.0
2018-09-19 10:45:00,13.4,13.41,13.39,13.4,117087.0,13.4,13.41,13.39,13.4,117087.0
2018-09-19 10:50:00,13.4,13.43,13.39,13.42,198024.0,13.4,13.43,13.39,13.42,198024.0
2018-09-19 10:55:00,13.42,13.42,13.4,13.42,79513.0,13.42,13.42,13.4,13.42,79513.0
2018-09-19 11:00:00,13.42,13.47,13.41,13.46,635720.0,13.42,13.47,13.41,13.46,635720.0
2018-09-19 11:05:00,13.47,13.49,13.46,13.46,448067.0,13.47,13.49,13.46,13.46,448067.0
2018-09-19 11:10:00,13.46,13.47,13.44,13.45,219500.0,13.46,13.47,13.44,13.45,219500.0
2018-09-19 11:15:00,13.45,13.46,13.44,13.44,163791.0,13.45,13.46,13.44,13.44,163791.0
2018-09-19 11:20:00,13.44,13.45,13.42,13.42,178300.0,13.44,13.45,13.42,13.42,178300.0
2018-09-19 11:25:00,13.42,13.43,13.42,13.42,29319.0,13.42,13.43,13.42,13.42,29319.0
2018-09-19 11:30:00,13.43,13.44,13.42,13.43,144291.0,13.43,13.44,13.42,13.43,144291.0
2018-09-19 11:35:00,13.43,13.44,13.42,13.44,86795.0,13.43,13.44,13.42,13.44,86795.0
2018-09-19 11:40:00,13.43,13.44,13.41,13.42,143979.0,13.43,13.44,13.41,13.42,143979.0
2018-09-19 11:45:00,13.42,13.43,13.41,13.42,104873.0,13.42,13.43,13.41,13.42,104873.0
2018-09-19 11:50:00,13.42,13.42,13.4,13.41,111629.0,13.42,13.42,13.4,13.41,111629.0
2018-09-19 11:55:00,13.41,13.43,13.4,13.42,131264.0,13.41,13.43,13.4,13.42,131264.0
2018-09-19 12:00:00,13.42,13.43,13.41,13.42,57666.0,13.42,13.43,13.41,13.42,57666.0
2018-09-19 12:05:00,13.43,13.43,13.41,13.42,39894.0,13.43,13.43,13.41,13.42,39894.0
2018-09-19 12:10:00,13.42,13.43,13.42,13.42,40794.0,13.42,13.43,13.42,13.42,40794.0
2018-09-19 12:15:00,13.42,13.43,13.41,13.42,20113.0,13.42,13.43,13.41,13.42,20113.0
2018-09-19 12:20:00,13.42,13.43,13.41,13.42,56602.0,13.42,13.43,13.41,13.42,56602.0
2018-09-19 12:25:00,13.42,13.42,13.4,13.41,195325.0,13.42,13.42,13.4,13.41,195325.0
2018-09-19 12:30:00,13.41,13.43,13.41,13.42,87948.0,13.41,13.43,13.41,13.42,87948.0
2018-09-19 12:35:00,13.42,13.43,13.41,13.42,25691.0,13.42,13.43,13.41,13.42,25691.0
2018-09-19 12:40:00,13.42,13.43,13.41,13.42,40549.0,13.42,13.43,13.41,13.42,40549.0
2018-09-19 12:45:00,13.42,13.42,13.41,13.42,37981.0,13.42,13.42,13.41,13.42,37981.0
2018-09-19 12:50:00,13.42,13.43,13.41,13.42,75771.0,13.42,13.43,13.41,13.42,75771.0
2018-09-19 12:55:00,13.42,13.42,13.41,13.42,76747.0,13.42,13.42,13.41,13.42,76747.0
2018-09-19 13:00:00,13.42,13.42,13.4,13.41,97022.0,13.42,13.42,13.4,13.41,97022.0
2018-09-19 13:05:00,13.41,13.41,13.38,13.38,133320.0,13.41,13.41,13.38,13.38,133320.0
2018-09-19 13:10:00,13.38,13.4,13.38,13.4,148617.0,13.38,13.4,13.38,13.4,148617.0
2018-09-19 13:15:00,13.4,13.4,13.39,13.4,94827.0,13.4,13.4,13.39,13.4,94827.0
2018-09-19 13:20:00,13.4,13.4,13.39,13.4,160189.0,13.4,13.4,13.39,13.4,160189.0
2018-09-19 13:25:00,13.4,13.4,13.39,13.4,40846.0,13.4,13.4,13.39,13.4,40846.0
2018-09-19 13:30:00,13.4,13.41,13.39,13.4,31654.0,13.4,13.41,13.39,13.4,31654.0
2018-09-19 13:35:00,13.41,13.41,13.4,13.41,38180.0,13.41,13.41,13.4,13.41,38180.0
2018-09-19 13:40:00,13.4,13.41,13.39,13.4,47022.0,13.4,13.41,13.39,13.4,47022.0
2018-09-19 13:45:00,13.4,13.4,13.39,13.4,10351.0,13.4,13.4,13.39,13.4,10351.0
2018-09-19 13:50:00,13.39,13.4,13.39,13.39,10438.0,13.39,13.4,13.39,13.39,10438.0
2018-09-19 13:55:00,13.39,13.4,13.38,13.39,65424.0,13.39,13.4,13.38,13.39,65424.0
2018-09-19 14:00:00,13.39,13.4,13.38,13.4,105724.0,13.39,13.4,13.38,13.4,105724.0
2018-09-19 14:05:00,13.4,13.4,13.39,13.4,16314.0,13.4,13.4,13.39,13.4,16314.0
2018-09-19 14:10:00,13.4,13.41,13.39,13.41,32581.0,13.4,13.41,13.39,13.41,32581.0
2018-09-19 14:15:00,13.4,13.41,13.4,13.4,39928.0,13.4,13.41,13.4,13.4,39928.0
2018-09-19 14:20:00,13.4,13.41,13.4,13.4,22430.0,13.4,13.41,13.4,13.4,22430.0
2018-09-19 14:25:00,13.4,13.41,13.4,13.41,1637777.0,13.4,13.41,13.4,13.41,1637777.0
2018-09-19 14:30:00,13.41,13.41,13.4,13.4,96685.0,13.41,13.41,13.4,13.4,96685.0
2018-09-19 14:35:00,13.4,13.41,13.4,13.4,16138.0,13.4,13.41,13.4,13.4,16138.0
2018-09-19 14:40:00,13.4,13.41,13.4,13.4,34358.0,13.4,13.41,13.4,13.4,34358.0
2018-09-19 14:45:00,13.4,13.41,13.4,13.4,51380.0,13.4,13.41,13.4,13.4,51380.0
2018-09-19 14:50:00,13.4,13.41,13.4,13.41,134306.0,13.4,13.41,13.4,13.41,134306.0
2018-09-19 14:55:00,13.41,13.41,13.39,13.4,519281.0,13.41,13.41,13.39,13.4,519281.0
2018-09-19 15:00:00,13.4,13.41,13.39,13.4,453106.0,13.4,13.41,13.39,13.4,453106.0
2018-09-19 15:05:00,13.4,13.41,13.4,13.4,114990.0,13.4,13.41,13.4,13.4,114990.0
2018-09-19 15:10:00,13.4,13.41,13.4,13.4,7701.0,13.4,13.41,13.4,13.4,7701.0
2018-09-19 15:15:00,13.4,13.41,13.4,13.41,307562.0,13.4,13.41,13.4,13.41,307562.0
2018-09-19 15:20:00,13.4,13.41,13.39,13.4,98910.0,13.4,13.41,13.39,13.4,98910.0
2018-09-19 15:25:00,13.4,13.41,13.39,13.4,44811.0,13.4,13.41,13.39,13.4,44811.0
2018-09-19 15:30:00,13.4,13.41,13.39,13.39,439982.0,13.4,13.41,13.39,13.39,439982.0
2018-09-19 15:35:00,13.39,13.4,13.39,13.39,4800.0,13.39,13.4,13.39,13.39,4800.0
2018-09-19 15:40:00,13.39,13.4,13.38,13.38,91529.0,13.39,13.4,13.38,13.38,91529.0
2018-09-19 15:45:00,13.38,13.39,13.38,13.38,60118.0,13.38,13.39,13.38,13.38,60118.0
2018-09-19 15:50:00,13.39,13.39,13.38,13.39,61193.0,13.39,13.39,13.38,13.39,61193.0
2018-09-19 15:55:00,13.39,13.4,13.38,13.39,280591.0,13.39,13.4,13.38,13.39,280591.0
2018-09-20 09:30:00,13.41,13.45,13.4,13.45,311883.0,13.41,13.45,13.4,13.45,311883.0
2018-09-20 09:35:00,13.44,13.45,13.4,13.41,442848.0,13.44,13.45,13.4,13.41,442848.0
2018-09-20 09:40:00,13.42,13.43,13.41,13.42,181559.0,13.42,13.43,13.41,13.42,181559.0
2018-09-20 09:45:00,13.42,13.42,13.4,13.41,41126.0,13.42,13.42,13.4,13.41,41126.0
2018-09-20 09:50:00,13.41,13.41,13.38,13.39,145321.0,13.41,13.41,13.38,13.39,145321.0
2018-09-20 09:55:00,13.4,13.42,13.39,13.42,130001.0,13.4,13.42,13.39,13.42,130001.0
2018-09-20 10:00:00,13.42,13.45,13.41,13.45,130112.0,13.42,13.45,13.41,13.45,130112.0
2018-09-20 10:05:00,13.45,13.45,13.43,13.44,332399.0,13.45,13.45,13.43,13.44,332399.0
2018-09-20 10:10:00,13.44,13.45,13.44,13.45,58868.0,13.44,13.45,13.44,13.45,58868.0
2018-09-20 10:15:00,13.45,13.45,13.44,13.45,32530.0,13.45,13.45,13.44,13.45,32530.0
2018-09-20 10:20:00,13.44,13.44,13.43,13.43,75215.0,13.44,13.44,13.43,13.43,75215.0
2018-09-20 10:25:00,13.43,13.45,13.43,13.44,223539.0,13.43,13.45,13.43,13.44,223539.0
2018-09-20 10:30:00,13.45,13.45,13.44,13.45,32975.0,13.45,13.45,13.44,13.45,32975.0
2018-09-20 10:35:00,13.45,13.46,13.44,13.45,245737.0,13.45,13.46,13.44,13.45,245737.0
2018-09-20 10:40:00,13.45,13.46,13.45,13.46,36575.0,13.45,13.46,13.45,13.46,36575.0
2018-09-20 10:45:00,13.46,13.46,13.44,13.44,69985.0,13.46,13.46,13.44,13.44,69985.0
2018-09-20 10:50:00,13.44,13.44,13.4,13.41,175167.0,13.44,13.44,13.4,13.41,175167.0
2018-09-20 10:55:00,13.41,13.41,13.38,13.4,698111.0,13.41,13.41,13.38,13.4,698111.0
2018-09-20 11:00:00,13.4,13.42,13.39,13.41,82711.0,13.4,13.42,13.39,13.41,82711.0
2018-09-20 11:05:00,13.42,13.43,13.41,13.42,39539.0,13.42,13.43,13.41,13.42,39539.0
2018-09-20 11:10:00,13.43,13.43,13.39,13.4,157949.0,13.43,13.43,13.39,13.4,157949.0
2018-09-20 11:15:00,13.4,13.41,13.39,13.4,165531.0,13.4,13.41,13.39,13.4,165531.0
2018-09-20 11:20:00,13.41,13.41,13.39,13.4,98475.0,13.41,13.41,13.39,13.4,98475.0
2018-09-20 11:25:00,13.39,13.4,13.38,13.38,45210.0,13.39,13.4,13.38,13.38,45210.0
2018-09-20 11:30:00,13.38,13.39,13.37,13.38,48508.0,13.38,13.39,13.37,13.38,48508.0
2018-09-20 11:35:00,13.39,13.39,13.37,13.37,107507.0,13.39,13.39,13.37,13.37,107507.0
2018-09-20 11:40:00,13.38,13.38,13.36,13.38,174402.0,13.38,13.38,13.36,13.38,174402.0
2018-09-20 11:45:00,13.38,13.38,13.37,13.38,145742.0,13.38,13.38,13.37,13.38,145742.0
2018-09-20 11:50:00,13.38,13.39,13.37,13.37,107237.0,13.38,13.39,13.37,13.37,107237.0
2018-09-20 11:55:00,13.37,13.38,13.36,13.38,90851.0,13.37,13.38,13.36,13.38,90851.0
2018-09-20 12:00:00,13.37,13.38,13.37,13.37,24500.0,13.37,13.38,13.37,13.37,24500.0
2018-09-20 12:05:00,13.38,13.4,13.37,13.39,85654.0,13.38,13.4,13.37,13.39,85654.0
2018-09-20 12:10:00,13.39,13.39,13.38,13.38,19025.0,13.39,13.39,13.38,13.38,19025.0
2018-09-20 12:15:00,13.39,13.4,13.38,13.39,27099.0,13.39,13.4,13.38,13.39,27099.0
2018-09-20 12:20:00,13.39,13.41,13.39,13.4,66864.0,13.39,13.41,13.39,13.4,66864.0
2018-09-20 12:25:00,13.39,13.4,13.39,13.4,5523.0,13.39,13.4,13.39,13.4,5523.0
2018-09-20 12:30:00,13.4,13.41,13.39,13.41,109417.0,13.4,13.41,13.39,13.41,109417.0
2018-09-20 12:35:00,13.41,13.41,13.4,13.41,44331.0,13.41,13.41,13.4,13.41,44331.0
2018-09-20 12:40:00,13.41,13.41,13.4,13.41,31709.0,13.41,13.41,13.4,13.41,31709.0
2018-09-20 12:45:00,13.41,13.42,13.4,13.41,84896.0,13.41,13.42,13.4,13.41,84896.0
2018-09-20 12:50:00,13.41,13.42,13.41,13.42,12930.0,13.41,13.42,13.41,13.42,12930.0
2018-09-20 12:55:00,13.41,13.43,13.4,13.42,97232.0,13.41,13.43,13.4,13.42,97232.0
2018-09-20 13:00:00,13.42,13.43,13.42,13.43,33299.0,13.42,13.43,13.42,13.43,33299.0
2018-09-20 13:05:00,13.43,13.43,13.41,13.42,176016.0,13.43,13.43,13.41,13.42,176016.0
2018-09-20 13:10:00,13.42,13.44,13.42,13.43,98866.0,13.42,13.44,13.42,13.43,98866.0
2018-09-20 13:15:00,13.43,13.43,13.42,13.43,40915.0,13.43,13.43,13.42,13.43,40915.0
2018-09-20 13:20:00,13.42,13.43,13.41,13.43,32755.0,13.42,13.43,13.41,13.43,32755.0
2018-09-20 13:25:00,13.43,13.43,13.42,13.43,57194.0,13.43,13.43,13.42,13.43,57194.0
2018-09-20 13:30:00,13.43,13.44,13.42,13.42,38213.0,13.43,13.44,13.42,13.42,38213.0
2018-09-20 13:35:00,13.42,13.43,13.41,13.42,56379.0,13.42,13.43,13.41,13.42,56379.0
2018-09-20 13:40:00,13.42,13.42,13.41,13.42,18396.0,13.42,13.42,13.41,13.42,18396.0
2018-09-20 13:45:00,13.42,13.42,13.41,13.41,116841.0,13.42,13.42,13.41,13.41,116841.0
2018-09-20 13:50:00,13.41,13.42,13.4,13.4,50764.0,13.41,13.42,13.4,13.4,50764.0
2018-09-20 13:55:00,13.4,13.42,13.4,13.42,52976.0,13.4,13.42,13.4,13.42,52976.0
2018-09-20 14:00:00,13.42,13.42,13.41,13.42,41170.0,13.42,13.42,13.41,13.42,41170.0
2018-09-20 14:05:00,13.41,13.42,13.4,13.41,50514.0,13.41,13.42,13.4,13.41,50514.0
2018-09-20 14:10:00,13.41,13.41,13.4,13.41,386978.0,13.41,13.41,13.4,13.41,386978.0
2018-09-20 14:15:00,13.41,13.41,13.4,13.41,5782.0,13.41,13.41,13.4,13.41,5782.0
2018-09-20 14:20:00,13.41,13.41,13.4,13.4,20130.0,13.41,13.41,13.4,13.4,20130.0
2018-09-20 14:25:00,13.4,13.41,13.4,13.4,16875.0,13.4,13.41,13.4,13.4,16875.0
2018-09-20 14:30:00,13.4,13.41,13.4,13.4,38639.0,13.4,13.41,13.4,13.4,38639.0
2018-09-20 14:35:00,13.4,13.42,13.4,13.42,47098.0,13.4,13.42,13.4,13.42,47098.0
2018-09-20 14:40:00,13.42,13.42,13.41,13.41,13978.0,13.42,13.42,13.41,13.41,13978.0
2018-09-20 14:45:00,13.41,13.42,13.41,13.42,8308.0,13.41,13.42,13.41,13.42,8308.0
2018-09-20 14:50:00,13.42,13.42,13.41,13.42,6449.0,13.42,13.42,13.41,13.42,6449.0
2018-09-20 14:55:00,13.42,13.43,13.41,13.43,154447.0,13.42,13.43,13.41,13.43,154447.0
2018-09-20 15:00:00,13.43,13.44,13.43,13.43,81039.0,13.43,13.44,13.43,13.43,81039.0
2018-09-20 15:05:00,13.43,13.44,13.43,13.43,51842.0,13.43,13.44,13.43,13.43,51842.0
2018-09-20 15:10:00,13.43,13.44,13.43,13.44,29947.0,13.43,13.44,13.43,13.44,29947.0
2018-09-20 15:15:00,13.44,13.45,13.43,13.45,28729.0,13.44,13.45,13.43,13.45,28729.0
2018-09-20 15:20:00,13.44,13.45,13.44,13.45,39228.0,13.44,13.45,13.44,13.45,39228.0
2018-09-20 15:25:00,13.45,13.45,13.44,13.45,122712.0,13.45,13.45,13.44,13.45,122712.0
2018-09-20 15:30:00,13.45,13.46,13.44,13.45,167201.0,13.45,13.46,13.44,13.45,167201.0
2018-09-20 15:35:00,13.45,13.46,13.45,13.45,19852.0,13.45,13.46,13.45,13.45,19852.0
2018-09-20 15:40:00,13.45,13.46,13.45,13.46,27596.0,13.45,13.46,13.45,13.46,27596.0
2018-09-20 15:45:00,13.45,13.45,13.44,13.44,87836.0,13.45,13.45,13.44,13.44,87836.0
2018-09-20 15:50:00,13.44,13.45,13.44,13.45,56199.0,13.44,13.45,13.44,13.45,56199.0
2018-09-20 15:55:00,13.45,13.46,13.44,13.46,192815.0,13.45,13.46,13.44,13.46,192815.0
2018-09-21 09:30:00,13.34,13.36,13.32,13.35,711480.0,13.34,13.36,13.32,13.35,711480.0
2018-09-21 09:35:00,13.34,13.39,13.33,13.38,283565.0,13.34,13.39,13.33,13.38,283565.0
2018-09-21 09:40:00,13.38,13.38,13.36,13.38,126235.0,13.38,13.38,13.36,13.38,126235.0
2018-09-21 09:45:00,13.37,13.45,13.37,13.44,239626.0,13.37,13.45,13.37,13.44,239626.0
2018-09-21 09:50:00,13.44,13.47,13.43,13.45,427368.0,13.44,13.47,13.43,13.45,427368.0
2018-09-21 09:55:00,13.45,13.47,13.44,13.45,112540.0,13.45,13.47,13.44,13.45,112540.0
2018-09-21 10:00:00,13.44,13.47,13.44,13.46,310361.0,13.44,13.47,13.44,13.46,310361.0
2018-09-21 10:05:00,13.46,13.48,13.45,13.47,175401.0,13.46,13.48,13.45,13.47,175401.0
2018-09-21 10:10:00,13.46,13.49,13.46,13.47,186862.0,13.46,13.49,13.46,13.47,186862.0
2018-09-21 10:15:00,13.47,13.48,13.45,13.45,167442.0,13.47,13.48,13.45,13.45,167442.0
2018-09-21 10:20:00,13.46,13.51,13.45,13.51,361448.0,13.46,13.51,13.45,13.51,361448.0
2018-09-21 10:25:00,13.51,13.54,13.49,13.5,230385.0,13.51,13.54,13.49,13.5,230385.0
2018-09-21 10:30:00,13.5,13.5,13.48,13.49,222861.0,13.5,13.5,13.48,13.49,222861.0
2018-09-21 10:35:00,13.49,13.49,13.48,13.48,45410.0,13.49,13.49,13.48,13.48,45410.0
2018-09-21 10:40:00,13.48,13.49,13.47,13.49,346169.0,13.48,13.49,13.47,13.49,346169.0
2018-09-21 10:45:00,13.48,13.48,13.46,13.48,170678.0,13.48,13.48,13.46,13.48,170678.0
2018-09-21 10:50:00,13.48,13.49,13.46,13.48,195948.0,13.48,13.49,13.46,13.48,195948.0
2018-09-21 10:55:00,13.47,13.5,13.47,13.49,65703.0,13.47,13.5,13.47,13.49,65703.0
2018-09-21 11:00:00,13.49,13.5,13.46,13.47,189972.0,13.49,13.5,13.46,13.47,189972.0
2018-09-21 11:05:00,13.46,13.47,13.44,13.46,332179.0,13.46,13.47,13.44,13.46,332179.0
2018-09-21 11:10:00,13.46,13.48,13.46,13.48,78636.0,13.46,13.48,13.46,13.48,78636.0
2018-09-21 11:15:00,13.48,13.5,13.47,13.48,181851.0,13.48,13.5,13.47,13.48,181851.0
2018-09-21 11:20:00,13.48,13.48,13.45,13.47,171135.0,13.48,13.48,13.45,13.47,171135.0
2018-09-21 11:25:00,13.47,13.48,13.45,13.47,90557.0,13.47,13.48,13.45,13.47,90557.0
2018-09-21 11:30:00,13.46,13.47,13.46,13.46,22992.0,13.46,13.47,13.46,13.46,22992.0
2018-09-21 11:35:00,13.46,13.48,13.46,13.47,399299.0,13.46,13.48,13.46,13.47,399299.0
2018-09-21 11:40:00,13.48,13.48,13.47,13.48,32270.0,13.48,13.48,13.47,13.48,32270.0
2018-09-21 11:45:00,13.48,13.5,13.47,13.49,89276.0,13.48,13.5,13.47,13.49,89276.0
2018-09-21 11:50:00,13.49,13.49,13.48,13.48,14240.0,13.49,13.49,13.48,13.48,14240.0
2018-09-21 11:55:00,13.48,13.49,13.46,13.46,96001.0,13.48,13.49,13.46,13.46,96001.0
2018-09-21 12:00:00,13.46,13.48,13.46,13.48,134914.0,13.46,13.48,13.46,13.48,134914.0
2018-09-21 12:05:00,13.48,13.48,13.47,13.48,7430.0,13.48,13.48,13.47,13.48,7430.0
2018-09-21 12:10:00,13.48,13.5,13.47,13.49,467446.0,13.48,13.5,13.47,13.49,467446.0
2018-09-21 12:15:00,13.49,13.5,13.49,13.5,49186.0,13.49,13.5,13.49,13.5,49186.0
2018-09-21 12:20:00,13.49,13.5,13.48,13.49,27833.0,13.49,13.5,13.48,13.49,27833.0
2018-09-21 12:25:00,13.48,13.5,13.47,13.48,233671.0,13.48,13.5,13.47,13.48,233671.0
2018-09-21 12:30:00,13.48,13.5,13.47,13.48,874602.0,13.48,13.5,13.47,13.48,874602.0
2018-09-21 12:35:00,13.48,13.49,13.47,13.47,123966.0,13.48,13.49,13.47,13.47,123966.0
2018-09-21 12:40:00,13.47,13.48,13.46,13.46,215083.0,13.47,13.48,13.46,13.46,215083.0
2018-09-21 12:45:00,13.47,13.48,13.46,13.47,123506.0,13.47,13.48,13.46,13.47,123506.0
2018-09-21 12:50:00,13.47,13.48,13.46,13.47,38133.0,13.47,13.48,13.46,13.47,38133.0
2018-09-21 12:55:00,13.47,13.48,13.46,13.47,156543.0,13.47,13.48,13.46,13.47,156543.0
2018-09-21 13:00:00,13.47,13.49,13.47,13.48,36997.0,13.47,13.49,13.47,13.48,36997.0
2018-09-21 13:05:00,13.48,13.5,13.47,13.49,61091.0,13.48,13.5,13.47,13.49,61091.0
2018-09-21 13:10:00,13.49,13.49,13.48,13.48,11820.0,13.49,13.49,13.48,13.48,11820.0
2018-09-21 13:15:00,13.48,13.49,13.47,13.48,25019.0,13.48,13.49,13.47,13.48,25019.0
2018-09-21 13:20:00,13.48,13.48,13.46,13.46,61037.0,13.48,13.48,13.46,13.46,61037.0
2018-09-21 13:25:00,13.46,13.48,13.46,13.46,49913.0,13.46,13.48,13.46,13.46,49913.0
2018-09-21 13:30:00,13.46,13.47,13.45,13.45,11851.0,13.46,13.47,13.45,13.45,11851.0
2018-09-21 13:35:00,13.45,13.46,13.44,13.45,53106.0,13.45,13.46,13.44,13.45,53106.0
2018-09-21 13:40:00,13.45,13.45,13.44,13.44,11139.0,13.45,13.45,13.44,13.44,11139.0
2018-09-21 13:45:00,13.44,13.45,13.43,13.44,29739.0,13.44,13.45,13.43,13.44,29739.0
2018-09-21 13:50:00,13.44,13.44,13.41,13.43,55394.0,13.44,13.44,13.41,13.43,55394.0
2018-09-21 13:55:00,13.43,13.44,13.42,13.44,79935.0,13.43,13.44,13.42,13.44,79935.0
2018-09-21 14:00:00,13.44,13.45,13.42,13.43,79284.0,13.44,13.45,13.42,13.43,79284.0
2018-09-21 14:05:00,13.43,13.43,13.42,13.43,12984.0,13.43,13.43,13.42,13.43,12984.0
2018-09-21 14:10:00,13.42,13.43,13.42,13.42,38396.0,13.42,13.43,13.42,13.42,38396.0
2018-09-21 14:15:00,13.43,13.43,13.42,13.42,20363.0,13.43,13.43,13.42,13.42,20363.0
2018-09-21 14:20:00,13.43,13.43,13.41,13.42,43442.0,13.43,13.43,13.41,13.42,43442.0
2018-09-21 14:25:00,13.42,13.42,13.41,13.42,17957.0,13.42,13.42,13.41,13.42,17957.0
2018-09-21 14:30:00,13.42,13.42,13.41,13.42,33356.0,13.42,13.42,13.41,13.42,33356.0
2018-09-21 14:35:00,13.42,13.42,13.4,13.41,59143.0,13.42,13.42,13.4,13.41,59143.0
2018-09-21 14:40:00,13.41,13.41,13.4,13.41,18650.0,13.41,13.41,13.4,13.41,18650.0
2018-09-21 14:45:00,13.41,13.42,13.4,13.42,32930.0,13.41,13.42,13.4,13.42,32930.0
2018-09-21 14:50:00,13.41,13.42,13.4,13.41,49837.0,13.41,13.42,13.4,13.41,49837.0
2018-09-21 14:55:00,13.4,13.42,13.4,13.42,57814.0,13.4,13.42,13.4,13.42,57814.0
2018-09-21 15:00:00,13.42,13.42,13.41,13.41,16253.0,13.42,13.42,13.41,13.41,16253.0
2018-09-21 15:05:00,13.42,13.42,13.41,13.42,196384.0,13.42,13.42,13.41,13.42,196384.0
2018-09-21 15:10:00,13.42,13.43,13.41,13.43,42711.0,13.42,13.43,13.41,13.43,42711.0
2018-09-21 15:15:00,13.43,13.43,13.42,13.43,59505.0,13.43,13.43,13.42,13.43,59505.0
2018-09-21 15:20:00,13.43,13.43,13.42,13.43,19439.0,13.43,13.43,13.42,13.43,19439.0
2018-09-21 15:25:00,13.42,13.43,13.42,13.43,12873.0,13.42,13.43,13.42,13.43,12873.0
2018-09-21 15:30:00,13.42,13.43,13.42,13.42,60301.0,13.42,13.43,13.42,13.42,60301.0
2018-09-21 15:35:00,13.42,13.43,13.42,13.43,29222.0,13.42,13.43,13.42,13.43,29222.0
2018-09-21 15:40:00,13.42,13.43,13.42,13.43,49884.0,13.42,13.43,13.42,13.43,49884.0
2018-09-21 15:45:00,13.43,13.43,13.42,13.43,86235.0,13.43,13.43,13.42,13.43,86235.0
2018-09-21 15:50:00,13.43,13.44,13.42,13.44,74180.0,13.43,13.44,13.42,13.44,74180.0
2018-09-21 15:55:00,13.44,13.44,13.43,13.44,226053.0,13.44,13.44,13.43,13.44,226053.0
2018-09-24 09:30:00,13.44,13.49,13.43,13.46,287109.0,13.44,13.49,13.43,13.46,287109.0
2018-09-24 09:35:00,13.47,13.47,13.45,13.46,113810.0,13.47,13.47,13.45,13.46,113810.0
2018-09-24 09:40:00,13.47,13.48,13.45,13.46,187497.0,13.47,13.48,13.45,13.46,187497.0
2018-09-24 09:45:00,13.46,13.47,13.43,13.45,141242.0,13.46,13.47,13.43,13.45,141242.0
2018-09-24 09:50:00,13.44,13.47,13.44,13.46,96855.0,13.44,13.47,13.44,13.46,96855.0
2018-09-24 09:55:00,13.46,13.47,13.45,13.45,32632.0,13.46,13.47,13.45,13.45,32632.0
2018-09-24 10:00:00,13.46,13.49,13.45,13.47,141504.0,13.46,13.49,13.45,13.47,141504.0
2018-09-24 10:05:00,13.47,13.48,13.45,13.46,69512.0,13.47,13.48,13.45,13.46,69512.0
2018-09-24 10:10:00,13.47,13.48,13.45,13.47,130587.0,13.47,13.48,13.45,13.47,130587.0
2018-09-24 10:15:00,13.48,13.48,13.46,13.47,60916.0,13.48,13.48,13.46,13.47,60916.0
2018-09-24 10:20:00,13.47,13.49,13.47,13.48,141983.0,13.47,13.49,13.47,13.48,141983.0
2018-09-24 10:25:00,13.48,13.49,13.47,13.48,36695.0,13.48,13.49,13.47,13.48,36695.0
2018-09-24 10:30:00,13.48,13.49,13.47,13.49,132054.0,13.48,13.49,13.47,13.49,132054.0
2018-09-24 10:35:00,13.48,13.5,13.45,13.48,293241.0,13.48,13.5,13.45,13.48,293241.0
2018-09-24 10:40:00,13.48,13.5,13.47,13.49,153669.0,13.48,13.5,13.47,13.49,153669.0
2018-09-24 10:45:00,13.5,13.53,13.49,13.5,398459.0,13.5,13.53,13.49,13.5,398459.0
2018-09-24 10:50:00,13.5,13.51,13.49,13.49,133031.0,13.5,13.51,13.49,13.49,133031.0
2018-09-24 10:55:00,13.49,13.5,13.48,13.49,67119.0,13.49,13.5,13.48,13.49,67119.0
2018-09-24 11:00:00,13.48,13.5,13.47,13.5,95527.0,13.48,13.5,13.47,13.5,95527.0
2018-09-24 11:05:00,13.5,13.5,13.48,13.49,24258.0,13.5,13.5,13.48,13.49,24258.0
2018-09-24 11:10:00,13.49,13.5,13.48,13.49,49040.0,13.49,13.5,13.48,13.49,49040.0
2018-09-24 11:15:00,13.49,13.5,13.49,13.5,38438.0,13.49,13.5,13.49,13.5,38438.0
2018-09-24 11:20:00,13.5,13.51,13.48,13.49,94798.0,13.5,13.51,13.48,13.49,94798.0
2018-09-24 11:25:00,13.49,13.51,13.48,13.5,51530.0,13.49,13.51,13.48,13.5,51530.0
2018-09-24 11:30:00,13.5,13.51,13.49,13.5,67784.0,13.5,13.51,13.49,13.5,67784.0
2018-09-24 11:35:00,13.5,13.52,13.48,13.49,114471.0,13.5,13.52,13.48,13.49,114471.0
2018-09-24 11:40:00,13.49,13.51,13.48,13.49,64957.0,13.49,13.51,13.48,13.49,64957.0
2018-09-24 11:45:00,13.49,13.49,13.47,13.47,61109.0,13.49,13.49,13.47,13.47,61109.0
2018-09-24 11:50:00,13.47,13.48,13.47,13.48,5800.0,13.47,13.48,13.47,13.48,5800.0
2018-09-24 11:55:00,13.48,13.49,13.47,13.49,39786.0,13.48,13.49,13.47,13.49,39786.0
2018-09-24 12:00:00,13.49,13.5,13.48,13.49,57387.0,13.49,13.5,13.48,13.49,57387.0
2018-09-24 12:05:00,13.49,13.49,13.48,13.48,38976.0,13.49,13.49,13.48,13.48,38976.0
2018-09-24 12:10:00,13.48,13.49,13.47,13.48,31665.0,13.48,13.49,13.47,13.48,31665.0
2018-09-24 12:15:00,13.48,13.49,13.48,13.49,73041.0,13.48,13.49,13.48,13.49,73041.0
2018-09-24 12:20:00,13.49,13.49,13.47,13.48,18824.0,13.49,13.49,13.47,13.48,18824.0
2018-09-24 12:25:00,13.48,13.48,13.47,13.48,5023.0,13.48,13.48,13.47,13.48,5023.0
2018-09-24 12:30:00,13.47,13.48,13.47,13.47,5861.0,13.47,13.48,13.47,13.47,5861.0
2018-09-24 12:35:00,13.47,13.48,13.46,13.48,80764.0,13.47,13.48,13.46,13.48,80764.0
2018-09-24 12:40:00,13.48,13.48,13.47,13.48,22249.0,13.48,13.48,13.47,13.48,22249.0
2018-09-24 12:45:00,13.48,13.48,13.47,13.48,18215.0,13.48,13.48,13.47,13.48,18215.0
2018-09-24 12:50:00,13.47,13.48,13.47,13.48,5832.0,13.47,13.48,13.47,13.48,5832.0
2018-09-24 12:55:00,13.47,13.49,13.47,13.48,88699.0,13.47,13.49,13.47,13.48,88699.0
2018-09-24 13:00:00,13.48,13.48,13.47,13.48,8555.0,13.48,13.48,13.47,13.48,8555.0
2018-09-24 13:05:00,13.48,13.48,13.46,13.47,45149.0,13.48,13.48,13.46,13.47,45149.0
2018-09-24 13:10:00,13.48,13.48,13.46,13.46,28000.0,13.48,13.48,13.46,13.46,28000.0
2018-09-24 13:15:00,13.47,13.47,13.45,13.46,33665.0,13.47,13.47,13.45,13.46,33665.0
2018-09-24 13:20:00,13.46,13.47,13.45,13.45,88138.0,13.46,13.47,13.45,13.45,88138.0
2018-09-24 13:25:00,13.45,13.45,13.43,13.45,242362.0,13.45,13.45,13.43,13.45,242362.0
2018-09-24 13:30:00,13.44,13.45,13.44,13.45,2700.0,13.44,13.45,13.44,13.45,2700.0
2018-09-24 13:35:00,13.45,13.45,13.43,13.44,114366.0,13.45,13.45,13.43,13.44,114366.0
2018-09-24 13:40:00,13.44,13.45,13.43,13.44,29989.0,13.44,13.45,13.43,13.44,29989.0
2018-09-24 13:45:00,13.44,13.45,13.44,13.45,18634.0,13.44,13.45,13.44,13.45,18634.0
2018-09-24 13:50:00,13.45,13.45,13.44,13.45,12570.0,13.45,13.45,13.44,13.45,12570.0
2018-09-24 13:55:00,13.44,13.45,13.43,13.44,47917.0,13.44,13.45,13.43,13.44,47917.0
2018-09-24 14:00:00,13.44,13.44,13.43,13.43,11400.0,13.44,13.44,13.43,13.43,11400.0
2018-09-24 14:05:00,13.44,13.44,13.43,13.44,13139.0,13.44,13.44,13.43,13.44,13139.0
2018-09-24 14:10:00,13.43,13.44,13.42,13.43,58616.0,13.43,13.44,13.42,13.43,58616.0
2018-09-24 14:15:00,13.43,13.44,13.42,13.44,46757.0,13.43,13.44,13.42,13.44,46757.0
2018-09-24 14:20:00,13.44,13.44,13.42,13.42,18116.0,13.44,13.44,13.42,13.42,18116.0
2018-09-24 14:25:00,13.42,13.44,13.42,13.43,60300.0,13.42,13.44,13.42,13.43,60300.0
2018-09-24 14:30:00,13.43,13.43,13.42,13.43,36367.0,13.43,13.43,13.42,13.43,36367.0
2018-09-24 14:35:00,13.42,13.43,13.42,13.42,42031.0,13.42,13.43,13.42,13.42,42031.0
2018-09-24 14:40:00,13.43,13.43,13.42,13.42,15098.0,13.43,13.43,13.42,13.42,15098.0
2018-09-24 14:45:00,13.42,13.43,13.42,13.43,11790.0,13.42,13.43,13.42,13.43,11790.0
2018-09-24 14:50:00,13.43,13.43,13.42,13.43,12412.0,13.43,13.43,13.42,13.43,12412.0
2018-09-24 14:55:00,13.43,13.43,13.42,13.43,16261.0,13.43,13.43,13.42,13.43,16261.0
2018-09-24 15:00:00,13.43,13.43,13.42,13.42,31834.0,13.43,13.43,13.42,13.42,31834.0
2018-09-24 15:05:00,13.42,13.43,13.42,13.43,29918.0,13.42,13.43,13.42,13.43,29918.0
2018-09-24 15:10:00,13.43,13.43,13.42,13.42,61946.0,13.43,13.43,13.42,13.42,61946.0
2018-09-24 15:15:00,13.43,13.43,13.42,13.43,42494.0,13.43,13.43,13.42,13.43,42494.0
2018-09-24 15:20:00,13.43,13.43,13.42,13.43,18343.0,13.43,13.43,13.42,13.43,18343.0
2018-09-24 15:25:00,13.43,13.43,13.42,13.43,20563.0,13.43,13.43,13.42,13.43,20563.0
2018-09-24 15:30:00,13.43,13.43,13.42,13.42,16902.0,13.43,13.43,13.42,13.42,16902.0
2018-09-24 15:35:00,13.43,13.43,13.42,13.43,28328.0,13.43,13.43,13.42,13.43,28328.0
2018-09-24 15:40:00,13.43,13.43,13.42,13.42,33752.0,13.43,13.43,13.42,13.42,33752.0
2018-09-24 15:45:00,13.43,13.43,13.41,13.42,51421.0,13.43,13.43,13.41,13.42,51421.0
2018-09-24 15:50:00,13.41,13.42,13.41,13.41,54672.0,13.41,13.42,13.41,13.41,54672.0
2018-09-24 15:55:00,13.42,13.42,13.41,13.42,127135.0,13.42,13.42,13.41,13.42,127135.0
2018-09-25 09:30:00,13.57,13.6,13.57,13.58,290560.0,13.57,13.6,13.57,13.58,290560.0
2018-09-25 09:35:00,13.59,13.62,13.57,13.61,192596.0,13.59,13.62,13.57,13.61,192596.0
2018-09-25 09:40:00,13.61,13.63,13.59,13.6,343669.0,13.61,13.63,13.59,13.6,343669.0
2018-09-25 09:45:00,13.6,13.6,13.58,13.6,339508.0,13.6,13.6,13.58,13.6,339508.0
2018-09-25 09:50:00,13.6,13.61,13.59,13.6,109308.0,13.6,13.61,13.59,13.6,109308.0
2018-09-25 09:55:00,13.6,13.61,13.59,13.6,112671.0,13.6,13.61,13.59,13.6,112671.0
2018-09-25 10:00:00,13.61,13.61,13.59,13.6,125749.0,13.61,13.61,13.59,13.6,125749.0
2018-09-25 10:05:00,13.6,13.62,13.6,13.61,140328.0,13.6,13.62,13.6,13.61,140328.0
2018-09-25 10:10:00,13.61,13.65,13.6,13.64,227727.0,13.61,13.65,13.6,13.64,227727.0
2018-09-25 10:15:00,13.65,13.67,13.62,13.63,256251.0,13.65,13.67,13.62,13.63,256251.0
2018-09-25 10:20:00,13.63,13.64,13.61,13.62,270569.0,13.63,13.64,13.61,13.62,270569.0
2018-09-25 10:25:00,13.62,13.63,13.61,13.62,217745.0,13.62,13.63,13.61,13.62,217745.0
2018-09-25 10:30:00,13.63,13.64,13.62,13.64,50616.0,13.63,13.64,13.62,13.64,50616.0
2018-09-25 10:35:00,13.64,13.65,13.64,13.65,81713.0,13.64,13.65,13.64,13.65,81713.0
2018-09-25 10:40:00,13.64,13.65,13.63,13.64,204484.0,13.64,13.65,13.63,13.64,204484.0
2018-09-25 10:45:00,13.64,13.65,13.6,13.62,429073.0,13.64,13.65,13.6,13.62,429073.0
2018-09-25 10:50:00,13.61,13.64,13.61,13.63,96304.0,13.61,13.64,13.61,13.63,96304.0
2018-09-25 10:55:00,13.63,13.65,13.62,13.64,176386.0,13.63,13.65,13.62,13.64,176386.0
2018-09-25 11:00:00,13.64,13.65,13.63,13.64,220537.0,13.64,13.65,13.63,13.64,220537.0
2018-09-25 11:05:00,13.63,13.66,13.63,13.66,68006.0,13.63,13.66,13.63,13.66,68006.0
2018-09-25 11:10:00,13.66,13.69,13.66,13.66,217729.0,13.66,13.69,13.66,13.66,217729.0
2018-09-25 11:15:00,13.67,13.67,13.66,13.67,55413.0,13.67,13.67,13.66,13.67,55413.0
2018-09-25 11:20:00,13.66,13.67,13.64,13.65,306417.0,13.66,13.67,13.64,13.65,306417.0
2018-09-25 11:25:00,13.66,13.67,13.65,13.66,208981.0,13.66,13.67,13.65,13.66,208981.0
2018-09-25 11:30:00,13.66,13.67,13.65,13.66,138361.0,13.66,13.67,13.65,13.66,138361.0
2018-09-25 11:35:00,13.66,13.66,13.65,13.66,21311.0,13.66,13.66,13.65,13.66,21311.0
2018-09-25 11:40:00,13.66,13.66,13.64,13.64,56842.0,13.66,13.66,13.64,13.64,56842.0
2018-09-25 11:45:00,13.65,13.65,13.62,13.63,231430.0,13.65,13.65,13.62,13.63,231430.0
2018-09-25 11:50:00,13.63,13.63,13.62,13.63,118913.0,13.63,13.63,13.62,13.63,118913.0
2018-09-25 11:55:00,13.63,13.64,13.62,13.63,88735.0,13.63,13.64,13.62,13.63,88735.0
2018-09-25 12:00:00,13.63,13.64,13.62,13.64,78860.0,13.63,13.64,13.62,13.64,78860.0
2018-09-25 12:05:00,13.63,13.64,13.62,13.63,27962.0,13.63,13.64,13.62,13.63,27962.0
2018-09-25 12:10:00,13.63,13.63,13.62,13.63,19530.0,13.63,13.63,13.62,13.63,19530.0
2018-09-25 12:15:00,13.63,13.64,13.62,13.63,59403.0,13.63,13.64,13.62,13.63,59403.0
2018-09-25 12:20:00,13.64,13.64,13.63,13.64,4633.0,13.64,13.64,13.63,13.64,4633.0
2018-09-25 12:25:00,13.64,13.64,13.63,13.63,16789.0,13.64,13.64,13.63,13.63,16789.0
2018-09-25 12:30:00,13.63,13.64,13.63,13.63,41610.0,13.63,13.64,13.63,13.63,41610.0
2018-09-25 12:35:00,13.63,13.64,13.62,13.62,43928.0,13.63,13.64,13.62,13.62,43928.0
2018-09-25 12:40:00,13.62,13.63,13.62,13.62,39050.0,13.62,13.63,13.62,13.62,39050.0
2018-09-25 12:45:00,13.62,13.63,13.6,13.62,127729.0,13.62,13.63,13.6,13.62,127729.0
2018-09-25 12:50:00,13.61,13.62,13.61,13.61,35297.0,13.61,13.62,13.61,13.61,35297.0
2018-09-25 12:55:00,13.62,13.62,13.6,13.62,95169.0,13.62,13.62,13.6,13.62,95169.0
2018-09-25 13:00:00,13.61,13.62,13.59,13.6,83750.0,13.61,13.62,13.59,13.6,83750.0
2018-09-25 13:05:00,13.6,13.61,13.59,13.61,72859.0,13.6,13.61,13.59,13.61,72859.0
2018-09-25 13:10:00,13.61,13.61,13.59,13.6,135215.0,13.61,13.61,13.59,13.6,135215.0
2018-09-25 13:15:00,13.6,13.61,13.58,13.59,130086.0,13.6,13.61,13.58,13.59,130086.0
2018-09-25 13:20:00,13.59,13.6,13.59,13.6,64025.0,13.59,13.6,13.59,13.6,64025.0
2018-09-25 13:25:00,13.6,13.6,13.58,13.6,58460.0,13.6,13.6,13.58,13.6,58460.0
2018-09-25 13:30:00,13.6,13.6,13.58,13.59,30479.0,13.6,13.6,13.58,13.59,30479.0
2018-09-25 13:35:00,13.59,13.6,13.58,13.59,61324.0,13.59,13.6,13.58,13.59,61324.0
2018-09-25 13:40:00,13.59,13.6,13.58,13.59,105350.0,13.59,13.6,13.58,13.59,105350.0
2018-09-25 13:45:00,13.59,13.61,13.58,13.61,79728.0,13.59,13.61,13.58,13.61,79728.0
2018-09-25 13:50:00,13.61,13.62,13.6,13.62,26064.0,13.61,13.62,13.6,13.62,26064.0
2018-09-25 13:55:00,13.62,13.62,13.6,13.62,69790.0,13.62,13.62,13.6,13.62,69790.0
2018-09-25 14:00:00,13.62,13.62,13.61,13.62,22270.0,13.62,13.62,13.61,13.62,22270.0
2018-09-25 14:05:00,13.62,13.62,13.6,13.61,59261.0,13.62,13.62,13.6,13.61,59261.0
2018-09-25 14:10:00,13.61,13.61,13.6,13.6,64428.0,13.61,13.61,13.6,13.6,64428.0
2018-09-25 14:15:00,13.61,13.61,13.6,13.61,20614.0,13.61,13.61,13.6,13.61,20614.0
2018-09-25 14:20:00,13.61,13.61,13.6,13.61,37044.0,13.61,13.61,13.6,13.61,37044.0
2018-09-25 14:25:00,13.61,13.62,13.6,13.62,78029.0,13.61,13.62,13.6,13.62,78029.0
2018-09-25 14:30:00,13.62,13.62,13.61,13.62,50089.0,13.62,13.62,13.61,13.62,50089.0
2018-09-25 14:35:00,13.62,13.62,13.61,13.61,23867.0,13.62,13.62,13.61,13.61,23867.0
2018-09-25 14:40:00,13.62,13.62,13.61,13.62,153689.0,13.62,13.62,13.61,13.62,153689.0
2018-09-25 14:45:00,13.62,13.62,13.6,13.61,74457.0,13.62,13.62,13.6,13.61,74457.0
2018-09-25 14:50:00,13.61,13.61,13.6,13.61,29056.0,13.61,13.61,13.6,13.61,29056.0
2018-09-25 14:55:00,13.61,13.61,13.6,13.61,18614.0,13.61,13.61,13.6,13.61,18614.0
2018-09-25 15:00:00,13.61,13.61,13.6,13.61,40328.0,13.61,13.61,13.6,13.61,40328.0
2018-09-25 15:05:00,13.61,13.61,13.59,13.59,27240.0,13.61,13.61,13.59,13.59,27240.0
2018-09-25 15:10:00,13.6,13.6,13.59,13.6,59277.0,13.6,13.6,13.59,13.6,59277.0
2018-09-25 15:15:00,13.6,13.6,13.59,13.6,18850.0,13.6,13.6,13.59,13.6,18850.0
2018-09-25 15:20:00,13.6,13.6,13.59,13.6,55850.0,13.6,13.6,13.59,13.6,55850.0
2018-09-25 15:25:00,13.6,13.6,13.59,13.6,28696.0,13.6,13.6,13.59,13.6,28696.0
2018-09-25 15:30:00,13.6,13.6,13.59,13.6,25732.0,13.6,13.6,13.59,13.6,25732.0
2018-09-25 15:35:00,13.6,13.6,13.59,13.6,70546.0,13.6,13.6,13.59,13.6,70546.0
2018-09-25 15:40:00,13.6,13.6,13.59,13.59,56915.0,13.6,13.6,13.59,13.59,56915.0
2018-09-25 15:45:00,13.6,13.61,13.59,13.6,265653.0,13.6,13.61,13.59,13.6,265653.0
2018-09-25 15:50:00,13.61,13.61,13.59,13.6,120020.0,13.61,13.61,13.59,13.6,120020.0
2018-09-25 15:55:00,13.6,13.6,13.58,13.6,401343.0,13.6,13.6,13.58,13.6,401343.0
2018-09-26 09:30:00,13.52,13.54,13.52,13.53,259435.0,13.52,13.54,13.52,13.53,259435.0
2018-09-26 09:35:00,13.53,13.54,13.51,13.54,65984.0,13.53,13.54,13.51,13.54,65984.0
2018-09-26 09:40:00,13.53,13.53,13.51,13.52,64285.0,13.53,13.53,13.51,13.52,64285.0
2018-09-26 09:45:00,13.52,13.54,13.51,13.54,115510.0,13.52,13.54,13.51,13.54,115510.0
2018-09-26 09:50:00,13.54,13.58,13.53,13.56,149325.0,13.54,13.58,13.53,13.56,149325.0
2018-09-26 09:55:00,13.56,13.57,13.54,13.54,48138.0,13.56,13.57,13.54,13.54,48138.0
2018-09-26 10:00:00,13.54,13.55,13.51,13.52,81432.0,13.54,13.55,13.51,13.52,81432.0
2018-09-26 10:05:00,13.52,13.54,13.52,13.53,43648.0,13.52,13.54,13.52,13.53,43648.0
2018-09-26 10:10:00,13.53,13.54,13.52,13.53,77206.0,13.53,13.54,13.52,13.53,77206.0
2018-09-26 10:15:00,13.52,13.53,13.51,13.52,270638.0,13.52,13.53,13.51,13.52,270638.0
2018-09-26 10:20:00,13.52,13.53,13.51,13.52,143958.0,13.52,13.53,13.51,13.52,143958.0
2018-09-26 10:25:00,13.53,13.53,13.51,13.52,101070.0,13.53,13.53,13.51,13.52,101070.0
2018-09-26 10:30:00,13.52,13.53,13.51,13.52,208632.0,13.52,13.53,13.51,13.52,208632.0
2018-09-26 10:35:00,13.52,13.54,13.51,13.53,277858.0,13.52,13.54,13.51,13.53,277858.0
2018-09-26 10:40:00,13.53,13.55,13.52,13.55,120961.0,13.53,13.55,13.52,13.55,120961.0
2018-09-26 10:45:00,13.54,13.55,13.53,13.54,32279.0,13.54,13.55,13.53,13.54,32279.0
2018-09-26 10:50:00,13.54,13.54,13.53,13.53,32960.0,13.54,13.54,13.53,13.53,32960.0
2018-09-26 10:55:00,13.53,13.54,13.52,13.53,37890.0,13.53,13.54,13.52,13.53,37890.0
2018-09-26 11:00:00,13.53,13.53,13.51,13.51,104802.0,13.53,13.53,13.51,13.51,104802.0
2018-09-26 11:05:00,13.52,13.52,13.49,13.49,175659.0,13.52,13.52,13.49,13.49,175659.0
2018-09-26 11:10:00,13.49,13.5,13.49,13.5,19350.0,13.49,13.5,13.49,13.5,19350.0
2018-09-26 11:15:00,13.5,13.5,13.49,13.5,38247.0,13.5,13.5,13.49,13.5,38247.0
2018-09-26 11:20:00,13.49,13.51,13.49,13.51,81734.0,13.49,13.51,13.49,13.51,81734.0
2018-09-26 11:25:00,13.51,13.51,13.5,13.51,40452.0,13.51,13.51,13.5,13.51,40452.0
2018-09-26 11:30:00,13.51,13.52,13.5,13.51,113801.0,13.51,13.52,13.5,13.51,113801.0
2018-09-26 11:35:00,13.51,13.51,13.5,13.51,13750.0,13.51,13.51,13.5,13.51,13750.0
2018-09-26 11:40:00,13.5,13.51,13.5,13.51,26544.0,13.5,13.51,13.5,13.51,26544.0
2018-09-26 11:45:00,13.51,13.51,13.5,13.51,32360.0,13.51,13.51,13.5,13.51,32360.0
2018-09-26 11:50:00,13.5,13.51,13.5,13.51,24818.0,13.5,13.51,13.5,13.51,24818.0
2018-09-26 11:55:00,13.51,13.52,13.5,13.52,77422.0,13.51,13.52,13.5,13.52,77422.0
2018-09-26 12:00:00,13.52,13.52,13.51,13.52,55919.0,13.52,13.52,13.51,13.52,55919.0
2018-09-26 12:05:00,13.52,13.53,13.52,13.53,39995.0,13.52,13.53,13.52,13.53,39995.0
2018-09-26 12:10:00,13.52,13.53,13.52,13.53,232097.0,13.52,13.53,13.52,13.53,232097.0
2018-09-26 12:15:00,13.53,13.53,13.52,13.52,17474.0,13.53,13.53,13.52,13.52,17474.0
2018-09-26 12:20:00,13.52,13.53,13.52,13.53,21545.0,13.52,13.53,13.52,13.53,21545.0
2018-09-26 12:25:00,13.52,13.53,13.51,13.52,34800.0,13.52,13.53,13.51,13.52,34800.0
2018-09-26 12:30:00,13.52,13.53,13.51,13.53,24263.0,13.52,13.53,13.51,13.53,24263.0
2018-09-26 12:35:00,13.53,13.53,13.51,13.52,21304.0,13.53,13.53,13.51,13.52,21304.0
2018-09-26 12:40:00,13.52,13.53,13.51,13.53,20655.0,13.52,13.53,13.51,13.53,20655.0
2018-09-26 12:45:00,13.53,13.54,13.52,13.53,13024.0,13.53,13.54,13.52,13.53,13024.0
2018-09-26 12:50:00,13.53,13.53,13.52,13.53,51956.0,13.53,13.53,13.52,13.53,51956.0
2018-09-26 12:55:00,13.53,13.54,13.52,13.53,56112.0,13.53,13.54,13.52,13.53,56112.0
2018-09-26 13:00:00,13.53,13.54,13.52,13.53,66784.0,13.53,13.54,13.52,13.53,66784.0
2018-09-26 13:05:00,13.54,13.54,13.53,13.54,29594.0,13.54,13.54,13.53,13.54,29594.0
2018-09-26 13:10:00,13.54,13.54,13.53,13.54,54661.0,13.54,13.54,13.53,13.54,54661.0
2018-09-26 13:15:00,13.54,13.54,13.52,13.53,63185.0,13.54,13.54,13.52,13.53,63185.0
2018-09-26 13:20:00,13.52,13.53,13.5,13.51,29303.0,13.52,13.53,13.5,13.51,29303.0
2018-09-26 13:25:00,13.51,13.51,13.5,13.51,6435.0,13.51,13.51,13.5,13.51,6435.0
2018-09-26 13:30:00,13.51,13.51,13.5,13.5,7240.0,13.51,13.51,13.5,13.5,7240.0
2018-09-26 13:35:00,13.5,13.51,13.5,13.5,13690.0,13.5,13.51,13.5,13.5,13690.0
2018-09-26 13:40:00,13.51,13.51,13.5,13.51,7938.0,13.51,13.51,13.5,13.51,7938.0
2018-09-26 13:45:00,13.51,13.51,13.5,13.51,17532.0,13.51,13.51,13.5,13.51,17532.0
2018-09-26 13:50:00,13.51,13.51,13.5,13.51,26332.0,13.51,13.51,13.5,13.51,26332.0
2018-09-26 13:55:00,13.5,13.51,13.5,13.51,71582.0,13.5,13.51,13.5,13.51,71582.0
2018-09-26 14:00:00,13.52,13.6,13.5,13.57,831381.0,13.52,13.6,13.5,13.57,831381.0
2018-09-26 14:05:00,13.57,13.59,13.53,13.55,267984.0,13.57,13.59,13.53,13.55,267984.0
2018-09-26 14:10:00,13.55,13.57,13.54,13.55,356212.0,13.55,13.57,13.54,13.55,356212.0
2018-09-26 14:15:00,13.55,13.57,13.54,13.56,101957.0,13.55,13.57,13.54,13.56,101957.0
2018-09-26 14:20:00,13.56,13.57,13.53,13.53,69728.0,13.56,13.57,13.53,13.53,69728.0
2018-09-26 14:25:00,13.54,13.55,13.51,13.53,112961.0,13.54,13.55,13.51,13.53,112961.0
2018-09-26 14:30:00,13.52,13.55,13.52,13.54,133831.0,13.52,13.55,13.52,13.54,133831.0
2018-09-26 14:35:00,13.53,13.54,13.48,13.51,775742.0,13.53,13.54,13.48,13.51,775742.0
2018-09-26 14:40:00,13.5,13.5,13.45,13.47,500294.0,13.5,13.5,13.45,13.47,500294.0
2018-09-26 14:45:00,13.47,13.5,13.46,13.49,352116.0,13.47,13.5,13.46,13.49,352116.0
2018-09-26 14:50:00,13.49,13.52,13.48,13.52,280955.0,13.49,13.52,13.48,13.52,280955.0
2018-09-26 14:55:00,13.52,13.57,13.52,13.56,372892.0,13.52,13.57,13.52,13.56,372892.0
2018-09-26 15:00:00,13.57,13.57,13.51,13.52,205472.0,13.57,13.57,13.51,13.52,205472.0
2018-09-26 15:05:00,13.52,13.56,13.51,13.55,107989.0,13.52,13.56,13.51,13.55,107989.0
2018-09-26 15:10:00,13.55,13.55,13.51,13.52,176000.0,13.55,13.55,13.51,13.52,176000.0
2018-09-26 15:15:00,13.53,13.54,13.52,13.54,24625.0,13.53,13.54,13.52,13.54,24625.0
2018-09-26 15:20:00,13.54,13.54,13.52,13.53,36200.0,13.54,13.54,13.52,13.53,36200.0
2018-09-26 15:25:00,13.53,13.53,13.51,13.52,65775.0,13.53,13.53,13.51,13.52,65775.0
2018-09-26 15:30:00,13.51,13.52,13.5,13.51,86751.0,13.51,13.52,13.5,13.51,86751.0
2018-09-26 15:35:00,13.51,13.52,13.5,13.51,81486.0,13.51,13.52,13.5,13.51,81486.0
2018-09-26 15:40:00,13.52,13.52,13.5,13.51,83166.0,13.52,13.52,13.5,13.51,83166.0
2018-09-26 15:45:00,13.5,13.51,13.49,13.49,310656.0,13.5,13.51,13.49,13.49,310656.0
2018-09-26 15:50:00,13.5,13.5,13.48,13.49,254640.0,13.5,13.5,13.48,13.49,254640.0
2018-09-26 15:55:00,13.49,13.5,13.49,13.5,151913.0,13.49,13.5,13.49,13.5,151913.0
2018-09-27 09:30:00,13.36,13.36,13.34,13.35,270276.0,13.36,13.36,13.34,13.35,270276.0
2018-09-27 09:35:00,13.35,13.38,13.33,13.37,116719.0,13.35,13.38,13.33,13.37,116719.0
2018-09-27 09:40:00,13.37,13.39,13.35,13.37,67671.0,13.37,13.39,13.35,13.37,67671.0
2018-09-27 09:45:00,13.37,13.37,13.34,13.34,97045.0,13.37,13.37,13.34,13.34,97045.0
2018-09-27 09:50:00,13.35,13.36,13.34,13.36,51577.0,13.35,13.36,13.34,13.36,51577.0
2018-09-27 09:55:00,13.35,13.36,13.34,13.35,81450.0,13.35,13.36,13.34,13.35,81450.0
2018-09-27 10:00:00,13.34,13.39,13.34,13.38,193098.0,13.34,13.39,13.34,13.38,193098.0
2018-09-27 10:05:00,13.39,13.4,13.38,13.39,145296.0,13.39,13.4,13.38,13.39,145296.0
2018-09-27 10:10:00,13.4,13.4,13.38,13.39,48682.0,13.4,13.4,13.38,13.39,48682.0
2018-09-27 10:15:00,13.4,13.41,13.39,13.4,194104.0,13.4,13.41,13.39,13.4,194104.0
2018-09-27 10:20:00,13.41,13.41,13.39,13.39,49702.0,13.41,13.41,13.39,13.39,49702.0
2018-09-27 10:25:00,13.4,13.43,13.39,13.43,127832.0,13.4,13.43,13.39,13.43,127832.0
2018-09-27 10:30:00,13.43,13.43,13.4,13.41,44053.0,13.43,13.43,13.4,13.41,44053.0
2018-09-27 10:35:00,13.41,13.42,13.39,13.39,67441.0,13.41,13.42,13.39,13.39,67441.0
2018-09-27 10:40:00,13.4,13.4,13.38,13.4,88233.0,13.4,13.4,13.38,13.4,88233.0
2018-09-27 10:45:00,13.39,13.4,13.38,13.38,116567.0,13.39,13.4,13.38,13.38,116567.0
2018-09-27 10:50:00,13.38,13.39,13.35,13.36,291602.0,13.38,13.39,13.35,13.36,291602.0
2018-09-27 10:55:00,13.36,13.38,13.35,13.36,157649.0,13.36,13.38,13.35,13.36,157649.0
2018-09-27 11:00:00,13.36,13.38,13.35,13.37,201479.0,13.36,13.38,13.35,13.37,201479.0
2018-09-27 11:05:00,13.37,13.38,13.36,13.36,16600.0,13.37,13.38,13.36,13.36,16600.0
2018-09-27 11:10:00,13.37,13.37,13.35,13.35,101108.0,13.37,13.37,13.35,13.35,101108.0
2018-09-27 11:15:00,13.36,13.37,13.35,13.37,178066.0,13.36,13.37,13.35,13.37,178066.0
2018-09-27 11:20:00,13.36,13.37,13.36,13.37,113371.0,13.36,13.37,13.36,13.37,113371.0
2018-09-27 11:25:00,13.38,13.38,13.37,13.38,41042.0,13.38,13.38,13.37,13.38,41042.0
2018-09-27 11:30:00,13.38,13.4,13.37,13.39,189625.0,13.38,13.4,13.37,13.39,189625.0
2018-09-27 11:35:00,13.39,13.39,13.37,13.39,79924.0,13.39,13.39,13.37,13.39,79924.0
2018-09-27 11:40:00,13.39,13.4,13.38,13.39,46942.0,13.39,13.4,13.38,13.39,46942.0
2018-09-27 11:45:00,13.39,13.39,13.38,13.39,60554.0,13.39,13.39,13.38,13.39,60554.0
2018-09-27 11:50:00,13.4,13.4,13.39,13.4,20350.0,13.4,13.4,13.39,13.4,20350.0
2018-09-27 11:55:00,13.4,13.4,13.39,13.4,15039.0,13.4,13.4,13.39,13.4,15039.0
2018-09-27 12:00:00,13.4,13.41,13.39,13.39,32473.0,13.4,13.41,13.39,13.39,32473.0
2018-09-27 12:05:00,13.4,13.4,13.38,13.38,29512.0,13.4,13.4,13.38,13.38,29512.0
2018-09-27 12:10:00,13.39,13.4,13.38,13.4,23099.0,13.39,13.4,13.38,13.4,23099.0
2018-09-27 12:15:00,13.41,13.41,13.4,13.4,26289.0,13.41,13.41,13.4,13.4,26289.0
2018-09-27 12:20:00,13.4,13.4,13.38,13.39,84103.0,13.4,13.4,13.38,13.39,84103.0
2018-09-27 12:25:00,13.4,13.41,13.39,13.41,81110.0,13.4,13.41,13.39,13.41,81110.0
2018-09-27 12:30:00,13.4,13.41,13.4,13.4,40468.0,13.4,13.41,13.4,13.4,40468.0
2018-09-27 12:35:00,13.4,13.41,13.39,13.4,43148.0,13.4,13.41,13.39,13.4,43148.0
2018-09-27 12:40:00,13.4,13.42,13.4,13.42,69734.0,13.4,13.42,13.4,13.42,69734.0
2018-09-27 12:45:00,13.41,13.43,13.41,13.42,28278.0,13.41,13.43,13.41,13.42,28278.0
2018-09-27 12:50:00,13.42,13.43,13.41,13.41,77642.0,13.42,13.43,13.41,13.41,77642.0
2018-09-27 12:55:00,13.41,13.43,13.4,13.43,148350.0,13.41,13.43,13.4,13.43,148350.0
2018-09-27 13:00:00,13.43,13.45,13.41,13.43,232646.0,13.43,13.45,13.41,13.43,232646.0
2018-09-27 13:05:00,13.44,13.44,13.4,13.42,81338.0,13.44,13.44,13.4,13.42,81338.0
2018-09-27 13:10:00,13.42,13.43,13.41,13.42,30900.0,13.42,13.43,13.41,13.42,30900.0
2018-09-27 13:15:00,13.43,13.43,13.41,13.41,83990.0,13.43,13.43,13.41,13.41,83990.0
2018-09-27 13:20:00,13.42,13.43,13.4,13.4,83949.0,13.42,13.43,13.4,13.4,83949.0
2018-09-27 13:25:00,13.41,13.41,13.4,13.4,27621.0,13.41,13.41,13.4,13.4,27621.0
2018-09-27 13:30:00,13.41,13.42,13.4,13.41,37333.0,13.41,13.42,13.4,13.41,37333.0
2018-09-27 13:35:00,13.41,13.42,13.4,13.42,33391.0,13.41,13.42,13.4,13.42,33391.0
2018-09-27 13:40:00,13.41,13.42,13.4,13.42,69192.0,13.41,13.42,13.4,13.42,69192.0
2018-09-27 13:45:00,13.42,13.42,13.41,13.42,8414.0,13.42,13.42,13.41,13.42,8414.0
2018-09-27 13:50:00,13.42,13.42,13.41,13.42,15866.0,13.42,13.42,13.41,13.42,15866.0
2018-09-27 13:55:00,13.42,13.43,13.41,13.43,13989.0,13.42,13.43,13.41,13.43,13989.0
2018-09-27 14:00:00,13.43,13.43,13.42,13.42,36456.0,13.43,13.43,13.42,13.42,36456.0
2018-09-27 14:05:00,13.42,13.43,13.41,13.42,9709.0,13.42,13.43,13.41,13.42,9709.0
2018-09-27 14:10:00,13.42,13.42,13.41,13.42,2755.0,13.42,13.42,13.41,13.42,2755.0
2018-09-27 14:15:00,13.42,13.42,13.41,13.41,31567.0,13.42,13.42,13.41,13.41,31567.0
2018-09-27 14:20:00,13.41,13.42,13.41,13.42,109645.0,13.41,13.42,13.41,13.42,109645.0
2018-09-27 14:25:00,13.41,13.42,13.41,13.42,42067.0,13.41,13.42,13.41,13.42,42067.0
2018-09-27 14:30:00,13.41,13.42,13.41,13.42,23890.0,13.41,13.42,13.41,13.42,23890.0
2018-09-27 14:35:00,13.41,13.42,13.41,13.41,23376.0,13.41,13.42,13.41,13.41,23376.0
2018-09-27 14:40:00,13.42,13.42,13.4,13.41,58049.0,13.42,13.42,13.4,13.41,58049.0
2018-09-27 14:45:00,13.41,13.42,13.4,13.41,79907.0,13.41,13.42,13.4,13.41,79907.0
2018-09-27 14:50:00,13.42,13.43,13.41,13.42,23634.0,13.42,13.43,13.41,13.42,23634.0
2018-09-27 14:55:00,13.42,13.43,13.41,13.42,25704.0,13.42,13.43,13.41,13.42,25704.0
2018-09-27 15:00:00,13.42,13.43,13.41,13.42,284343.0,13.42,13.43,13.41,13.42,284343.0
2018-09-27 15:05:00,13.43,13.43,13.41,13.42,48570.0,13.43,13.43,13.41,13.42,48570.0
2018-09-27 15:10:00,13.42,13.42,13.4,13.4,132727.0,13.42,13.42,13.4,13.4,132727.0
2018-09-27 15:15:00,13.41,13.42,13.4,13.42,90959.0,13.41,13.42,13.4,13.42,90959.0
2018-09-27 15:20:00,13.42,13.42,13.41,13.42,79172.0,13.42,13.42,13.41,13.42,79172.0
2018-09-27 15:25:00,13.41,13.42,13.41,13.41,10137.0,13.41,13.42,13.41,13.41,10137.0
2018-09-27 15:30:00,13.42,13.42,13.41,13.42,23499.0,13.42,13.42,13.41,13.42,23499.0
2018-09-27 15:35:00,13.42,13.42,13.4,13.41,88697.0,13.42,13.42,13.4,13.41,88697.0
2018-09-27 15:40:00,13.4,13.42,13.4,13.41,70576.0,13.4,13.42,13.4,13.41,70576.0
2018-09-27 15:45:00,13.42,13.42,13.41,13.41,95661.0,13.42,13.42,13.41,13.41,95661.0
2018-09-27 15:50:00,13.42,13.42,13.41,13.41,22699.0,13.42,13.42,13.41,13.41,22699.0
2018-09-27 15:55:00,13.41,13.42,13.4,13.4,84112.0,13.41,13.42,13.4,13.4,84112.0
2018-09-28 09:30:00,13.63,13.64,13.62,13.63,299826.0,13.63,13.64,13.62,13.63,299826.0
2018-09-28 09:35:00,13.64,13.66,13.62,13.63,308838.0,13.64,13.66,13.62,13.63,308838.0
2018-09-28 09:40:00,13.64,13.66,13.62,13.63,222094.0,13.64,13.66,13.62,13.63,222094.0
2018-09-28 09:45:00,13.63,13.67,13.63,13.67,99905.0,13.63,13.67,13.63,13.67,99905.0
2018-09-28 09:50:00,13.67,13.73,13.67,13.68,1604739.0,13.67,13.73,13.67,13.68,1604739.0
2018-09-28 09:55:00,13.68,13.7,13.67,13.69,137185.0,13.68,13.7,13.67,13.69,137185.0
2018-09-28 10:00:00,13.69,13.71,13.67,13.67,327577.0,13.69,13.71,13.67,13.67,327577.0
2018-09-28 10:05:00,13.68,13.7,13.67,13.69,99476.0,13.68,13.7,13.67,13.69,99476.0
2018-09-28 10:10:00,13.7,13.7,13.67,13.69,182021.0,13.7,13.7,13.67,13.69,182021.0
2018-09-28 10:15:00,13.7,13.7,13.69,13.7,105152.0,13.7,13.7,13.69,13.7,105152.0
2018-09-28 10:20:00,13.71,13.72,13.7,13.71,109916.0,13.71,13.72,13.7,13.71,109916.0
2018-09-28 10:25:00,13.71,13.72,13.69,13.7,185660.0,13.71,13.72,13.69,13.7,185660.0
2018-09-28 10:30:00,13.7,13.72,13.69,13.71,180492.0,13.7,13.72,13.69,13.71,180492.0
2018-09-28 10:35:00,13.71,13.73,13.71,13.72,159245.0,13.71,13.73,13.71,13.72,159245.0
2018-09-28 10:40:00,13.73,13.73,13.71,13.72,117567.0,13.73,13.73,13.71,13.72,117567.0
2018-09-28 10:45:00,13.73,13.76,13.72,13.76,373604.0,13.73,13.76,13.72,13.76,373604.0
2018-09-28 10:50:00,13.76,13.78,13.74,13.76,434057.0,13.76,13.78,13.74,13.76,434057.0
2018-09-28 10:55:00,13.76,13.78,13.76,13.78,121970.0,13.76,13.78,13.76,13.78,121970.0
2018-09-28 11:00:00,13.78,13.79,13.76,13.78,202390.0,13.78,13.79,13.76,13.78,202390.0
2018-09-28 11:05:00,13.79,13.79,13.76,13.79,248370.0,13.79,13.79,13.76,13.79,248370.0
2018-09-28 11:10:00,13.79,13.82,13.78,13.79,490265.0,13.79,13.82,13.78,13.79,490265.0
2018-09-28 11:15:00,13.79,13.8,13.76,13.77,297309.0,13.79,13.8,13.76,13.77,297309.0
2018-09-28 11:20:00,13.78,13.78,13.77,13.78,174388.0,13.78,13.78,13.77,13.78,174388.0
2018-09-28 11:25:00,13.79,13.81,13.78,13.79,330243.0,13.79,13.81,13.78,13.79,330243.0
2018-09-28 11:30:00,13.79,13.8,13.76,13.78,273540.0,13.79,13.8,13.76,13.78,273540.0
2018-09-28 11:35:00,13.78,13.8,13.77,13.79,184278.0,13.78,13.8,13.77,13.79,184278.0
2018-09-28 11:40:00,13.8,13.81,13.79,13.81,361079.0,13.8,13.81,13.79,13.81,361079.0
2018-09-28 11:45:00,13.81,13.81,13.79,13.8,47673.0,13.81,13.81,13.79,13.8,47673.0
2018-09-28 11:50:00,13.8,13.81,13.79,13.8,101293.0,13.8,13.81,13.79,13.8,101293.0
2018-09-28 11:55:00,13.81,13.81,13.78,13.79,108315.0,13.81,13.81,13.78,13.79,108315.0
2018-09-28 12:00:00,13.79,13.8,13.79,13.79,224591.0,13.79,13.8,13.79,13.79,224591.0
2018-09-28 12:05:00,13.8,13.8,13.78,13.79,162785.0,13.8,13.8,13.78,13.79,162785.0
2018-09-28 12:10:00,13.79,13.82,13.78,13.81,167734.0,13.79,13.82,13.78,13.81,167734.0
2018-09-28 12:15:00,13.82,13.82,13.8,13.81,142301.0,13.82,13.82,13.8,13.81,142301.0
2018-09-28 12:20:00,13.81,13.81,13.79,13.8,144722.0,13.81,13.81,13.79,13.8,144722.0
2018-09-28 12:25:00,13.8,13.81,13.79,13.79,153606.0,13.8,13.81,13.79,13.79,153606.0
2018-09-28 12:30:00,13.79,13.81,13.78,13.8,104580.0,13.79,13.81,13.78,13.8,104580.0
2018-09-28 12:35:00,13.79,13.81,13.77,13.78,248957.0,13.79,13.81,13.77,13.78,248957.0
2018-09-28 12:40:00,13.79,13.8,13.78,13.79,56117.0,13.79,13.8,13.78,13.79,56117.0
2018-09-28 12:45:00,13.79,13.8,13.79,13.79,171413.0,13.79,13.8,13.79,13.79,171413.0
2018-09-28 12:50:00,13.79,13.81,13.79,13.79,155701.0,13.79,13.81,13.79,13.79,155701.0
2018-09-28 12:55:00,13.79,13.81,13.79,13.8,121633.0,13.79,13.81,13.79,13.8,121633.0
2018-09-28 13:00:00,13.8,13.81,13.79,13.79,42497.0,13.8,13.81,13.79,13.79,42497.0
2018-09-28 13:05:00,13.8,13.81,13.79,13.8,83220.0,13.8,13.81,13.79,13.8,83220.0
2018-09-28 13:10:00,13.81,13.84,13.8,13.84,249083.0,13.81,13.84,13.8,13.84,249083.0
2018-09-28 13:15:00,13.83,13.84,13.82,13.82,145435.0,13.83,13.84,13.82,13.82,145435.0
2018-09-28 13:20:00,13.83,13.83,13.78,13.79,311302.0,13.83,13.83,13.78,13.79,311302.0
2018-09-28 13:25:00,13.79,13.8,13.77,13.8,253261.0,13.79,13.8,13.77,13.8,253261.0
2018-09-28 13:30:00,13.8,13.8,13.78,13.79,113561.0,13.8,13.8,13.78,13.79,113561.0
2018-09-28 13:35:00,13.79,13.8,13.79,13.79,41557.0,13.79,13.8,13.79,13.79,41557.0
2018-09-28 13:40:00,13.8,13.81,13.78,13.79,141473.0,13.8,13.81,13.78,13.79,141473.0
2018-09-28 13:45:00,13.79,13.8,13.78,13.8,44450.0,13.79,13.8,13.78,13.8,44450.0
2018-09-28 13:50:00,13.8,13.81,13.79,13.8,75829.0,13.8,13.81,13.79,13.8,75829.0
2018-09-28 13:55:00,13.79,13.8,13.79,13.79,17161.0,13.79,13.8,13.79,13.79,17161.0
2018-09-28 14:00:00,13.8,13.81,13.78,13.79,84251.0,13.8,13.81,13.78,13.79,84251.0
2018-09-28 14:05:00,13.79,13.79,13.75,13.77,232868.0,13.79,13.79,13.75,13.77,232868.0
2018-09-28 14:10:00,13.77,13.77,13.75,13.75,206443.0,13.77,13.77,13.75,13.75,206443.0
2018-09-28 14:15:00,13.76,13.77,13.74,13.77,77421.0,13.76,13.77,13.74,13.77,77421.0
2018-09-28 14:20:00,13.77,13.77,13.76,13.77,13969.0,13.77,13.77,13.76,13.77,13969.0
2018-09-28 14:25:00,13.77,13.77,13.74,13.75,142342.0,13.77,13.77,13.74,13.75,142342.0
2018-09-28 14:30:00,13.75,13.75,13.74,13.75,37075.0,13.75,13.75,13.74,13.75,37075.0
2018-09-28 14:35:00,13.75,13.75,13.74,13.75,52864.0,13.75,13.75,13.74,13.75,52864.0
2018-09-28 14:40:00,13.75,13.76,13.74,13.76,63696.0,13.75,13.76,13.74,13.76,63696.0
2018-09-28 14:45:00,13.76,13.76,13.75,13.76,35154.0,13.76,13.76,13.75,13.76,35154.0
2018-09-28 14:50:00,13.76,13.78,13.75,13.78,51493.0,13.76,13.78,13.75,13.78,51493.0
2018-09-28 14:55:00,13.77,13.78,13.75,13.76,118678.0,13.77,13.78,13.75,13.76,118678.0
2018-09-28 15:00:00,13.76,13.78,13.75,13.76,142107.0,13.76,13.78,13.75,13.76,142107.0
2018-09-28 15:05:00,13.76,13.77,13.75,13.76,129970.0,13.76,13.77,13.75,13.76,129970.0
2018-09-28 15:10:00,13.76,13.76,13.75,13.76,29784.0,13.76,13.76,13.75,13.76,29784.0
2018-09-28 15:15:00,13.76,13.76,13.75,13.76,47149.0,13.76,13.76,13.75,13.76,47149.0
2018-09-28 15:20:00,13.76,13.76,13.75,13.75,39340.0,13.76,13.76,13.75,13.75,39340.0
2018-09-28 15:25:00,13.75,13.76,13.75,13.76,29685.0,13.75,13.76,13.75,13.76,29685.0
2018-09-28 15:30:00,13.76,13.76,13.74,13.76,130918.0,13.76,13.76,13.74,13.76,130918.0
2018-09-28 15:35:00,13.76,13.77,13.75,13.77,75646.0,13.76,13.77,13.75,13.77,75646.0
2018-09-28 15:40:00,13.77,13.77,13.74,13.75,197689.0,13.77,13.77,13.74,13.75,197689.0
2018-09-28 15:45:00,13.75,13.75,13.74,13.75,104793.0,13.75,13.75,13.74,13.75,104793.0
2018-09-28 15:50:00,13.75,13.75,13.74,13.75,160359.0,13.75,13.75,13.74,13.75,160359.0
2018-09-28 15:55:00,13.75,13.75,13.74,13.74,585341.0,13.75,13.75,13.74,13.74,585341.0
2018-10-01 09:30:00,13.53,13.55,13.52,13.55,432133.0,13.53,13.55,13.52,13.55,432133.0
2018-10-01 09:35:00,13.55,13.57,13.52,13.57,378149.0,13.55,13.57,13.52,13.57,378149.0
2018-10-01 09:40:00,13.57,13.58,13.55,13.57,89324.0,13.57,13.58,13.55,13.57,89324.0
2018-10-01 09:45:00,13.56,13.58,13.55,13.57,277833.0,13.56,13.58,13.55,13.57,277833.0
2018-10-01 09:50:00,13.57,13.58,13.56,13.57,249708.0,13.57,13.58,13.56,13.57,249708.0
2018-10-01 09:55:00,13.57,13.57,13.55,13.56,104370.0,13.57,13.57,13.55,13.56,104370.0
2018-10-01 10:00:00,13.56,13.6,13.56,13.58,182583.0,13.56,13.6,13.56,13.58,182583.0
2018-10-01 10:05:00,13.59,13.59,13.54,13.55,284402.0,13.59,13.59,13.54,13.55,284402.0
2018-10-01 10:10:00,13.54,13.57,13.53,13.54,351505.0,13.54,13.57,13.53,13.54,351505.0
2018-10-01 10:15:00,13.53,13.55,13.52,13.54,283016.0,13.53,13.55,13.52,13.54,283016.0
2018-10-01 10:20:00,13.54,13.55,13.54,13.54,217779.0,13.54,13.55,13.54,13.54,217779.0
2018-10-01 10:25:00,13.54,13.56,13.53,13.54,270934.0,13.54,13.56,13.53,13.54,270934.0
2018-10-01 10:30:00,13.54,13.54,13.51,13.52,422387.0,13.54,13.54,13.51,13.52,422387.0
2018-10-01 10:35:00,13.52,13.53,13.51,13.52,283846.0,13.52,13.53,13.51,13.52,283846.0
2018-10-01 10:40:00,13.52,13.53,13.51,13.53,79194.0,13.52,13.53,13.51,13.53,79194.0
2018-10-01 10:45:00,13.53,13.56,13.52,13.55,147634.0,13.53,13.56,13.52,13.55,147634.0
2018-10-01 10:50:00,13.55,13.56,13.54,13.55,140544.0,13.55,13.56,13.54,13.55,140544.0
2018-10-01 10:55:00,13.55,13.56,13.54,13.56,104690.0,13.55,13.56,13.54,13.56,104690.0
2018-10-01 11:00:00,13.56,13.56,13.54,13.56,32695.0,13.56,13.56,13.54,13.56,32695.0
2018-10-01 11:05:00,13.56,13.57,13.55,13.57,96725.0,13.56,13.57,13.55,13.57,96725.0
2018-10-01 11:10:00,13.57,13.58,13.56,13.56,126030.0,13.57,13.58,13.56,13.56,126030.0
2018-10-01 11:15:00,13.56,13.57,13.54,13.54,114495.0,13.56,13.57,13.54,13.54,114495.0
2018-10-01 11:20:00,13.54,13.55,13.54,13.54,181057.0,13.54,13.55,13.54,13.54,181057.0
2018-10-01 11:25:00,13.55,13.55,13.53,13.55,157450.0,13.55,13.55,13.53,13.55,157450.0
2018-10-01 11:30:00,13.54,13.57,13.53,13.56,219168.0,13.54,13.57,13.53,13.56,219168.0
2018-10-01 11:35:00,13.56,13.59,13.56,13.58,87401.0,13.56,13.59,13.56,13.58,87401.0
2018-10-01 11:40:00,13.59,13.59,13.57,13.59,49942.0,13.59,13.59,13.57,13.59,49942.0
2018-10-01 11:45:00,13.58,13.6,13.58,13.59,82310.0,13.58,13.6,13.58,13.59,82310.0
2018-10-01 11:50:00,13.6,13.62,13.59,13.62,74763.0,13.6,13.62,13.59,13.62,74763.0
2018-10-01 11:55:00,13.61,13.62,13.59,13.59,154007.0,13.61,13.62,13.59,13.59,154007.0
2018-10-01 12:00:00,13.6,13.6,13.59,13.6,25152.0,13.6,13.6,13.59,13.6,25152.0
2018-10-01 12:05:00,13.6,13.61,13.59,13.6,39118.0,13.6,13.61,13.59,13.6,39118.0
2018-10-01 12:10:00,13.6,13.61,13.59,13.61,45737.0,13.6,13.61,13.59,13.61,45737.0
2018-10-01 12:15:00,13.61,13.61,13.59,13.59,78966.0,13.61,13.61,13.59,13.59,78966.0
2018-10-01 12:20:00,13.59,13.6,13.58,13.58,90916.0,13.59,13.6,13.58,13.58,90916.0
2018-10-01 12:25:00,13.59,13.59,13.57,13.59,33039.0,13.59,13.59,13.57,13.59,33039.0
2018-10-01 12:30:00,13.59,13.61,13.58,13.61,194326.0,13.59,13.61,13.58,13.61,194326.0
2018-10-01 12:35:00,13.61,13.63,13.61,13.62,87252.0,13.61,13.63,13.61,13.62,87252.0
2018-10-01 12:40:00,13.62,13.63,13.62,13.63,59689.0,13.62,13.63,13.62,13.63,59689.0
2018-10-01 12:45:00,13.63,13.63,13.61,13.62,34332.0,13.63,13.63,13.61,13.62,34332.0
2018-10-01 12:50:00,13.62,13.62,13.61,13.61,30894.0,13.62,13.62,13.61,13.61,30894.0
2018-10-01 12:55:00,13.61,13.62,13.6,13.62,219770.0,13.61,13.62,13.6,13.62,219770.0
2018-10-01 13:00:00,13.62,13.64,13.61,13.64,31108.0,13.62,13.64,13.61,13.64,31108.0
2018-10-01 13:05:00,13.64,13.64,13.61,13.63,40740.0,13.64,13.64,13.61,13.63,40740.0
2018-10-01 13:10:00,13.63,13.63,13.62,13.62,5534.0,13.63,13.63,13.62,13.62,5534.0
2018-10-01 13:15:00,13.62,13.64,13.61,13.64,90664.0,13.62,13.64,13.61,13.64,90664.0
2018-10-01 13:20:00,13.63,13.64,13.6,13.6,179158.0,13.63,13.64,13.6,13.6,179158.0
2018-10-01 13:25:00,13.6,13.61,13.59,13.6,163769.0,13.6,13.61,13.59,13.6,163769.0
2018-10-01 13:30:00,13.6,13.61,13.59,13.6,59575.0,13.6,13.61,13.59,13.6,59575.0
2018-10-01 13:35:00,13.6,13.61,13.6,13.6,31734.0,13.6,13.61,13.6,13.6,31734.0
2018-10-01 13:40:00,13.6,13.61,13.6,13.61,10535.0,13.6,13.61,13.6,13.61,10535.0
2018-10-01 13:45:00,13.6,13.62,13.6,13.61,14990.0,13.6,13.62,13.6,13.61,14990.0
2018-10-01 13:50:00,13.62,13.62,13.61,13.61,3241.0,13.62,13.62,13.61,13.61,3241.0
2018-10-01 13:55:00,13.62,13.62,13.61,13.62,6429.0,13.62,13.62,13.61,13.62,6429.0
2018-10-01 14:00:00,13.62,13.62,13.61,13.61,18665.0,13.62,13.62,13.61,13.61,18665.0
2018-10-01 14:05:00,13.61,13.62,13.61,13.62,5636.0,13.61,13.62,13.61,13.62,5636.0
2018-10-01 14:10:00,13.62,13.62,13.61,13.62,32186.0,13.62,13.62,13.61,13.62,32186.0
2018-10-01 14:15:00,13.61,13.62,13.61,13.61,9017.0,13.61,13.62,13.61,13.61,9017.0
2018-10-01 14:20:00,13.62,13.62,13.61,13.62,44412.0,13.62,13.62,13.61,13.62,44412.0
2018-10-01 14:25:00,13.62,13.62,13.61,13.62,26207.0,13.62,13.62,13.61,13.62,26207.0
2018-10-01 14:30:00,13.63,13.63,13.62,13.63,12865.0,13.63,13.63,13.62,13.63,12865.0
2018-10-01 14:35:00,13.63,13.64,13.62,13.63,35189.0,13.63,13.64,13.62,13.63,35189.0
2018-10-01 14:40:00,13.63,13.64,13.63,13.63,7195.0,13.63,13.64,13.63,13.63,7195.0
2018-10-01 14:45:00,13.63,13.64,13.63,13.63,16979.0,13.63,13.64,13.63,13.63,16979.0
2018-10-01 14:50:00,13.64,13.64,13.63,13.63,28091.0,13.64,13.64,13.63,13.63,28091.0
2018-10-01 14:55:00,13.64,13.64,13.62,13.63,110952.0,13.64,13.64,13.62,13.63,110952.0
2018-10-01 15:00:00,13.64,13.65,13.63,13.65,68980.0,13.64,13.65,13.63,13.65,68980.0
2018-10-01 15:05:00,13.64,13.65,13.63,13.64,28662.0,13.64,13.65,13.63,13.64,28662.0
2018-10-01 15:10:00,13.63,13.64,13.63,13.64,44162.0,13.63,13.64,13.63,13.64,44162.0
2018-10-01 15:15:00,13.64,13.64,13.63,13.63,24237.0,13.64,13.64,13.63,13.63,24237.0
2018-10-01 15:20:00,13.64,13.64,13.63,13.63,48769.0,13.64,13.64,13.63,13.63,48769.0
2018-10-01 15:25:00,13.64,13.64,13.63,13.63,19246.0,13.64,13.64,13.63,13.63,19246.0
2018-10-01 15:30:00,13.63,13.63,13.62,13.63,28323.0,13.63,13.63,13.62,13.63,28323.0
2018-10-01 15:35:00,13.63,13.64,13.62,13.63,130392.0,13.63,13.64,13.62,13.63,130392.0
2018-10-01 15:40:00,13.63,13.64,13.62,13.62,47379.0,13.63,13.64,13.62,13.62,47379.0
2018-10-01 15:45:00,13.62,13.63,13.62,13.62,55778.0,13.62,13.63,13.62,13.62,55778.0
2018-10-01 15:50:00,13.63,13.63,13.62,13.63,68262.0,13.63,13.63,13.62,13.63,68262.0
2018-10-01 15:55:00,13.63,13.63,13.61,13.63,502448.0,13.63,13.63,13.61,13.63,502448.0
2018-10-02 09:30:00,13.9,13.95,13.89,13.9,1118784.0,13.9,13.95,13.89,13.9,1118784.0
2018-10-02 09:35:00,13.91,13.93,13.89,13.93,454312.0,13.91,13.93,13.89,13.93,454312.0
2018-10-02 09:40:00,13.93,13.95,13.92,13.94,683992.0,13.93,13.95,13.92,13.94,683992.0
2018-10-02 09:45:00,13.95,13.96,13.92,13.94,972777.0,13.95,13.96,13.92,13.94,972777.0
2018-10-02 09:50:00,13.94,13.96,13.93,13.95,545965.0,13.94,13.96,13.93,13.95,545965.0
2018-10-02 09:55:00,13.95,13.99,13.94,13.96,879003.0,13.95,13.99,13.94,13.96,879003.0
2018-10-02 10:00:00,13.97,14.0,13.96,13.98,404441.0,13.97,14.0,13.96,13.98,404441.0
2018-10-02 10:05:00,13.98,13.99,13.96,13.98,338371.0,13.98,13.99,13.96,13.98,338371.0
2018-10-02 10:10:00,13.98,14.0,13.97,13.99,284396.0,13.98,14.0,13.97,13.99,284396.0
2018-10-02 10:15:00,14.0,14.0,13.97,13.99,411793.0,14.0,14.0,13.97,13.99,411793.0
2018-10-02 10:20:00,13.99,14.0,13.98,14.0,256614.0,13.99,14.0,13.98,14.0,256614.0
2018-10-02 10:25:00,14.0,14.01,13.98,14.0,360322.0,14.0,14.01,13.98,14.0,360322.0
2018-10-02 10:30:00,14.0,14.01,13.99,14.0,88956.0,14.0,14.01,13.99,14.0,88956.0
2018-10-02 10:35:00,13.99,14.01,13.94,13.94,259854.0,13.99,14.01,13.94,13.94,259854.0
2018-10-02 10:40:00,13.95,13.97,13.93,13.94,533651.0,13.95,13.97,13.93,13.94,533651.0
2018-10-02 10:45:00,13.95,13.98,13.94,13.96,281399.0,13.95,13.98,13.94,13.96,281399.0
2018-10-02 10:50:00,13.97,13.99,13.96,13.98,88143.0,13.97,13.99,13.96,13.98,88143.0
2018-10-02 10:55:00,13.99,14.01,13.98,14.0,158489.0,13.99,14.01,13.98,14.0,158489.0
2018-10-02 11:00:00,14.01,14.02,14.0,14.01,107373.0,14.01,14.02,14.0,14.01,107373.0
2018-10-02 11:05:00,14.01,14.02,13.96,13.97,372532.0,14.01,14.02,13.96,13.97,372532.0
2018-10-02 11:10:00,13.97,13.98,13.95,13.97,311363.0,13.97,13.98,13.95,13.97,311363.0
2018-10-02 11:15:00,13.96,13.97,13.95,13.97,113737.0,13.96,13.97,13.95,13.97,113737.0
2018-10-02 11:20:00,13.97,14.0,13.95,14.0,216481.0,13.97,14.0,13.95,14.0,216481.0
2018-10-02 11:25:00,14.0,14.01,13.94,13.95,272255.0,14.0,14.01,13.94,13.95,272255.0
2018-10-02 11:30:00,13.95,13.96,13.92,13.96,234504.0,13.95,13.96,13.92,13.96,234504.0
2018-10-02 11:35:00,13.95,13.96,13.91,13.91,978435.0,13.95,13.96,13.91,13.91,978435.0
2018-10-02 11:40:00,13.91,13.94,13.9,13.94,209880.0,13.91,13.94,13.9,13.94,209880.0
2018-10-02 11:45:00,13.93,13.94,13.92,13.94,103997.0,13.93,13.94,13.92,13.94,103997.0
2018-10-02 11:50:00,13.93,13.94,13.91,13.92,590981.0,13.93,13.94,13.91,13.92,590981.0
2018-10-02 11:55:00,13.91,13.91,13.86,13.87,531211.0,13.91,13.91,13.86,13.87,531211.0
2018-10-02 12:00:00,13.87,13.88,13.8,13.87,1490344.0,13.87,13.88,13.8,13.87,1490344.0
2018-10-02 12:05:00,13.88,13.88,13.86,13.88,65972.0,13.88,13.88,13.86,13.88,65972.0
2018-10-02 12:10:00,13.88,13.9,13.86,13.87,552163.0,13.88,13.9,13.86,13.87,552163.0
2018-10-02 12:15:00,13.87,13.87,13.85,13.87,136558.0,13.87,13.87,13.85,13.87,136558.0
2018-10-02 12:20:00,13.87,13.88,13.87,13.88,128537.0,13.87,13.88,13.87,13.88,128537.0
2018-10-02 12:25:00,13.88,13.89,13.86,13.87,125723.0,13.88,13.89,13.86,13.87,125723.0
2018-10-02 12:30:00,13.86,13.88,13.86,13.86,29933.0,13.86,13.88,13.86,13.86,29933.0
2018-10-02 12:35:00,13.86,13.88,13.84,13.84,188382.0,13.86,13.88,13.84,13.84,188382.0
2018-10-02 12:40:00,13.84,13.84,13.79,13.83,699368.0,13.84,13.84,13.79,13.83,699368.0
2018-10-02 12:45:00,13.82,13.84,13.81,13.82,237657.0,13.82,13.84,13.81,13.82,237657.0
2018-10-02 12:50:00,13.83,13.83,13.81,13.83,83832.0,13.83,13.83,13.81,13.83,83832.0
2018-10-02 12:55:00,13.83,13.83,13.82,13.82,85484.0,13.83,13.83,13.82,13.82,85484.0
2018-10-02 13:00:00,13.82,13.83,13.79,13.8,74015.0,13.82,13.83,13.79,13.8,74015.0
2018-10-02 13:05:00,13.8,13.82,13.79,13.8,105249.0,13.8,13.82,13.79,13.8,105249.0
2018-10-02 13:10:00,13.81,13.81,13.79,13.79,46409.0,13.81,13.81,13.79,13.79,46409.0
2018-10-02 13:15:00,13.8,13.82,13.79,13.79,139247.0,13.8,13.82,13.79,13.79,139247.0
2018-10-02 13:20:00,13.79,13.79,13.77,13.79,298502.0,13.79,13.79,13.77,13.79,298502.0
2018-10-02 13:25:00,13.79,13.8,13.77,13.78,145419.0,13.79,13.8,13.77,13.78,145419.0
2018-10-02 13:30:00,13.78,13.8,13.77,13.78,173466.0,13.78,13.8,13.77,13.78,173466.0
2018-10-02 13:35:00,13.78,13.79,13.77,13.78,105041.0,13.78,13.79,13.77,13.78,105041.0
2018-10-02 13:40:00,13.78,13.79,13.76,13.78,68471.0,13.78,13.79,13.76,13.78,68471.0
2018-10-02 13:45:00,13.78,13.78,13.76,13.77,116820.0,13.78,13.78,13.76,13.77,116820.0
2018-10-02 13:50:00,13.76,13.79,13.76,13.78,301043.0,13.76,13.79,13.76,13.78,301043.0
2018-10-02 13:55:00,13.78,13.78,13.76,13.77,20502.0,13.78,13.78,13.76,13.77,20502.0
2018-10-02 14:00:00,13.77,13.78,13.76,13.77,15650.0,13.77,13.78,13.76,13.77,15650.0
2018-10-02 14:05:00,13.77,13.8,13.77,13.79,157592.0,13.77,13.8,13.77,13.79,157592.0
2018-10-02 14:10:00,13.79,13.79,13.78,13.79,16694.0,13.79,13.79,13.78,13.79,16694.0
2018-10-02 14:15:00,13.79,13.81,13.78,13.8,152541.0,13.79,13.81,13.78,13.8,152541.0
2018-10-02 14:20:00,13.8,13.82,13.8,13.82,110650.0,13.8,13.82,13.8,13.82,110650.0
2018-10-02 14:25:00,13.82,13.82,13.81,13.82,36275.0,13.82,13.82,13.81,13.82,36275.0
2018-10-02 14:30:00,13.81,13.82,13.8,13.81,203148.0,13.81,13.82,13.8,13.81,203148.0
2018-10-02 14:35:00,13.81,13.81,13.8,13.81,15919.0,13.81,13.81,13.8,13.81,15919.0
2018-10-02 14:40:00,13.81,13.81,13.8,13.81,12955.0,13.81,13.81,13.8,13.81,12955.0
2018-10-02 14:45:00,13.81,13.81,13.8,13.8,85091.0,13.81,13.81,13.8,13.8,85091.0
2018-10-02 14:50:00,13.8,13.81,13.79,13.79,38086.0,13.8,13.81,13.79,13.79,38086.0
2018-10-02 14:55:00,13.79,13.81,13.79,13.8,76096.0,13.79,13.81,13.79,13.8,76096.0
2018-10-02 15:00:00,13.8,13.8,13.78,13.78,94311.0,13.8,13.8,13.78,13.78,94311.0
2018-10-02 15:05:00,13.78,13.79,13.78,13.79,70679.0,13.78,13.79,13.78,13.79,70679.0
2018-10-02 15:10:00,13.79,13.8,13.79,13.79,113788.0,13.79,13.8,13.79,13.79,113788.0
2018-10-02 15:15:00,13.79,13.8,13.78,13.79,25404.0,13.79,13.8,13.78,13.79,25404.0
2018-10-02 15:20:00,13.79,13.8,13.78,13.79,53598.0,13.79,13.8,13.78,13.79,53598.0
2018-10-02 15:25:00,13.79,13.8,13.79,13.79,17652.0,13.79,13.8,13.79,13.79,17652.0
2018-10-02 15:30:00,13.79,13.81,13.79,13.79,50737.0,13.79,13.81,13.79,13.79,50737.0
2018-10-02 15:35:00,13.79,13.8,13.78,13.79,44906.0,13.79,13.8,13.78,13.79,44906.0
2018-10-02 15:40:00,13.79,13.82,13.78,13.81,324538.0,13.79,13.82,13.78,13.81,324538.0
2018-10-02 15:45:00,13.81,13.81,13.8,13.81,57940.0,13.81,13.81,13.8,13.81,57940.0
2018-10-02 15:50:00,13.81,13.81,13.79,13.8,66062.0,13.81,13.81,13.79,13.8,66062.0
2018-10-02 15:55:00,13.79,13.8,13.78,13.79,460839.0,13.79,13.8,13.78,13.79,460839.0
2018-10-03 09:30:00,13.84,13.87,13.83,13.85,413552.0,13.84,13.87,13.83,13.85,413552.0
2018-10-03 09:35:00,13.85,13.88,13.84,13.86,436027.0,13.85,13.88,13.84,13.86,436027.0
2018-10-03 09:40:00,13.86,13.87,13.85,13.85,113699.0,13.86,13.87,13.85,13.85,113699.0
2018-10-03 09:45:00,13.85,13.86,13.83,13.83,210702.0,13.85,13.86,13.83,13.83,210702.0
2018-10-03 09:50:00,13.84,13.84,13.82,13.84,178907.0,13.84,13.84,13.82,13.84,178907.0
2018-10-03 09:55:00,13.84,13.85,13.82,13.84,179232.0,13.84,13.85,13.82,13.84,179232.0
2018-10-03 10:00:00,13.83,13.85,13.8,13.83,608812.0,13.83,13.85,13.8,13.83,608812.0
2018-10-03 10:05:00,13.83,13.86,13.82,13.86,427530.0,13.83,13.86,13.82,13.86,427530.0
2018-10-03 10:10:00,13.86,13.87,13.84,13.84,200232.0,13.86,13.87,13.84,13.84,200232.0
2018-10-03 10:15:00,13.85,13.89,13.84,13.88,308112.0,13.85,13.89,13.84,13.88,308112.0
2018-10-03 10:20:00,13.88,13.89,13.86,13.87,117846.0,13.88,13.89,13.86,13.87,117846.0
2018-10-03 10:25:00,13.87,13.88,13.86,13.88,50253.0,13.87,13.88,13.86,13.88,50253.0
2018-10-03 10:30:00,13.87,13.87,13.83,13.85,180282.0,13.87,13.87,13.83,13.85,180282.0
2018-10-03 10:35:00,13.85,13.85,13.83,13.85,140652.0,13.85,13.85,13.83,13.85,140652.0
2018-10-03 10:40:00,13.85,13.85,13.82,13.84,259890.0,13.85,13.85,13.82,13.84,259890.0
2018-10-03 10:45:00,13.85,13.86,13.84,13.85,33006.0,13.85,13.86,13.84,13.85,33006.0
2018-10-03 10:50:00,13.85,13.87,13.84,13.85,282841.0,13.85,13.87,13.84,13.85,282841.0
2018-10-03 10:55:00,13.85,13.87,13.84,13.84,180013.0,13.85,13.87,13.84,13.84,180013.0
2018-10-03 11:00:00,13.85,13.85,13.84,13.84,15625.0,13.85,13.85,13.84,13.84,15625.0
2018-10-03 11:05:00,13.85,13.87,13.84,13.86,75712.0,13.85,13.87,13.84,13.86,75712.0
2018-10-03 11:10:00,13.85,13.86,13.84,13.85,34485.0,13.85,13.86,13.84,13.85,34485.0
2018-10-03 11:15:00,13.85,13.86,13.82,13.82,90804.0,13.85,13.86,13.82,13.82,90804.0
2018-10-03 11:20:00,13.82,13.83,13.77,13.79,425147.0,13.82,13.83,13.77,13.79,425147.0
2018-10-03 11:25:00,13.79,13.8,13.77,13.79,145423.0,13.79,13.8,13.77,13.79,145423.0
2018-10-03 11:30:00,13.78,13.8,13.78,13.79,125235.0,13.78,13.8,13.78,13.79,125235.0
2018-10-03 11:35:00,13.79,13.8,13.77,13.79,55338.0,13.79,13.8,13.77,13.79,55338.0
2018-10-03 11:40:00,13.79,13.81,13.78,13.8,117998.0,13.79,13.81,13.78,13.8,117998.0
2018-10-03 11:45:00,13.8,13.81,13.79,13.81,16236.0,13.8,13.81,13.79,13.81,16236.0
2018-10-03 11:50:00,13.81,13.81,13.8,13.81,32437.0,13.81,13.81,13.8,13.81,32437.0
2018-10-03 11:55:00,13.8,13.82,13.79,13.82,136703.0,13.8,13.82,13.79,13.82,136703.0
2018-10-03 12:00:00,13.82,13.83,13.81,13.81,33634.0,13.82,13.83,13.81,13.81,33634.0
2018-10-03 12:05:00,13.81,13.82,13.8,13.8,99180.0,13.81,13.82,13.8,13.8,99180.0
2018-10-03 12:10:00,13.8,13.82,13.8,13.81,87269.0,13.8,13.82,13.8,13.81,87269.0
2018-10-03 12:15:00,13.82,13.82,13.8,13.8,49275.0,13.82,13.82,13.8,13.8,49275.0
2018-10-03 12:20:00,13.8,13.81,13.79,13.8,21399.0,13.8,13.81,13.79,13.8,21399.0
2018-10-03 12:25:00,13.79,13.81,13.79,13.8,81182.0,13.79,13.81,13.79,13.8,81182.0
2018-10-03 12:30:00,13.8,13.81,13.79,13.8,36930.0,13.8,13.81,13.79,13.8,36930.0
2018-10-03 12:35:00,13.8,13.81,13.79,13.8,26516.0,13.8,13.81,13.79,13.8,26516.0
2018-10-03 12:40:00,13.79,13.81,13.79,13.8,42997.0,13.79,13.81,13.79,13.8,42997.0
2018-10-03 12:45:00,13.8,13.8,13.78,13.79,29352.0,13.8,13.8,13.78,13.79,29352.0
2018-10-03 12:50:00,13.78,13.79,13.78,13.78,9010.0,13.78,13.79,13.78,13.78,9010.0
2018-10-03 12:55:00,13.78,13.79,13.76,13.78,68546.0,13.78,13.79,13.76,13.78,68546.0
2018-10-03 13:00:00,13.77,13.79,13.77,13.78,49068.0,13.77,13.79,13.77,13.78,49068.0
2018-10-03 13:05:00,13.79,13.8,13.78,13.79,79038.0,13.79,13.8,13.78,13.79,79038.0
2018-10-03 13:10:00,13.79,13.8,13.77,13.77,59736.0,13.79,13.8,13.77,13.77,59736.0
2018-10-03 13:15:00,13.77,13.78,13.75,13.76,24756.0,13.77,13.78,13.75,13.76,24756.0
2018-10-03 13:20:00,13.75,13.77,13.75,13.76,51677.0,13.75,13.77,13.75,13.76,51677.0
2018-10-03 13:25:00,13.77,13.79,13.76,13.78,168929.0,13.77,13.79,13.76,13.78,168929.0
2018-10-03 13:30:00,13.79,13.8,13.78,13.79,66299.0,13.79,13.8,13.78,13.79,66299.0
2018-10-03 13:35:00,13.79,13.81,13.78,13.8,109670.0,13.79,13.81,13.78,13.8,109670.0
2018-10-03 13:40:00,13.8,13.8,13.78,13.79,34211.0,13.8,13.8,13.78,13.79,34211.0
2018-10-03 13:45:00,13.79,13.8,13.78,13.8,50628.0,13.79,13.8,13.78,13.8,50628.0
2018-10-03 13:50:00,13.8,13.8,13.78,13.79,36648.0,13.8,13.8,13.78,13.79,36648.0
2018-10-03 13:55:00,13.79,13.79,13.78,13.79,32119.0,13.79,13.79,13.78,13.79,32119.0
2018-10-03 14:00:00,13.78,13.78,13.77,13.77,38519.0,13.78,13.78,13.77,13.77,38519.0
2018-10-03 14:05:00,13.77,13.78,13.76,13.76,100806.0,13.77,13.78,13.76,13.76,100806.0
2018-10-03 14:10:00,13.76,13.77,13.75,13.76,49970.0,13.76,13.77,13.75,13.76,49970.0
2018-10-03 14:15:00,13.76,13.76,13.75,13.75,18766.0,13.76,13.76,13.75,13.75,18766.0
2018-10-03 14:20:00,13.76,13.76,13.74,13.75,48041.0,13.76,13.76,13.74,13.75,48041.0
2018-10-03 14:25:00,13.75,13.75,13.74,13.75,59804.0,13.75,13.75,13.74,13.75,59804.0
2018-10-03 14:30:00,13.75,13.75,13.74,13.75,6500.0,13.75,13.75,13.74,13.75,6500.0
2018-10-03 14:35:00,13.75,13.77,13.74,13.76,91398.0,13.75,13.77,13.74,13.76,91398.0
2018-10-03 14:40:00,13.76,13.76,13.75,13.76,29802.0,13.76,13.76,13.75,13.76,29802.0
2018-10-03 14:45:00,13.75,13.77,13.75,13.77,118154.0,13.75,13.77,13.75,13.77,118154.0
2018-10-03 14:50:00,13.76,13.77,13.75,13.76,48804.0,13.76,13.77,13.75,13.76,48804.0
2018-10-03 14:55:00,13.76,13.77,13.75,13.77,106385.0,13.76,13.77,13.75,13.77,106385.0
2018-10-03 15:00:00,13.77,13.77,13.75,13.76,55474.0,13.77,13.77,13.75,13.76,55474.0
2018-10-03 15:05:00,13.76,13.76,13.75,13.76,12227.0,13.76,13.76,13.75,13.76,12227.0
2018-10-03 15:10:00,13.76,13.76,13.75,13.76,8300.0,13.76,13.76,13.75,13.76,8300.0
2018-10-03 15:15:00,13.76,13.76,13.75,13.76,14047.0,13.76,13.76,13.75,13.76,14047.0
2018-10-03 15:20:00,13.76,13.76,13.75,13.75,18986.0,13.76,13.76,13.75,13.75,18986.0
2018-10-03 15:25:00,13.75,13.76,13.75,13.75,15105.0,13.75,13.76,13.75,13.75,15105.0
2018-10-03 15:30:00,13.75,13.76,13.75,13.75,25348.0,13.75,13.76,13.75,13.75,25348.0
2018-10-03 15:35:00,13.75,13.76,13.75,13.75,18470.0,13.75,13.76,13.75,13.75,18470.0
2018-10-03 15:40:00,13.75,13.76,13.75,13.75,52564.0,13.75,13.76,13.75,13.75,52564.0
2018-10-03 15:45:00,13.75,13.76,13.75,13.76,34826.0,13.75,13.76,13.75,13.76,34826.0
2018-10-03 15:50:00,13.75,13.77,13.75,13.77,76497.0,13.75,13.77,13.75,13.77,76497.0
2018-10-03 15:55:00,13.77,13.78,13.77,13.77,279331.0,13.77,13.78,13.77,13.77,279331.0
2018-10-04 09:30:00,13.85,13.86,13.82,13.86,249650.0,13.85,13.86,13.82,13.86,249650.0
2018-10-04 09:35:00,13.86,13.87,13.85,13.86,97736.0,13.86,13.87,13.85,13.86,97736.0
2018-10-04 09:40:00,13.86,13.87,13.84,13.84,160724.0,13.86,13.87,13.84,13.84,160724.0
2018-10-04 09:45:00,13.83,13.85,13.83,13.85,93285.0,13.83,13.85,13.83,13.85,93285.0
2018-10-04 09:50:00,13.84,13.85,13.8,13.83,313373.0,13.84,13.85,13.8,13.83,313373.0
2018-10-04 09:55:00,13.83,13.85,13.8,13.8,94579.0,13.83,13.85,13.8,13.8,94579.0
2018-10-04 10:00:00,13.8,13.82,13.77,13.81,384838.0,13.8,13.82,13.77,13.81,384838.0
2018-10-04 10:05:00,13.82,13.83,13.81,13.82,184295.0,13.82,13.83,13.81,13.82,184295.0
2018-10-04 10:10:00,13.82,13.85,13.82,13.84,349645.0,13.82,13.85,13.82,13.84,349645.0
2018-10-04 10:15:00,13.84,13.86,13.83,13.85,135777.0,13.84,13.86,13.83,13.85,135777.0
2018-10-04 10:20:00,13.85,13.87,13.84,13.87,226711.0,13.85,13.87,13.84,13.87,226711.0
2018-10-04 10:25:00,13.86,13.87,13.82,13.84,140715.0,13.86,13.87,13.82,13.84,140715.0
2018-10-04 10:30:00,13.84,13.85,13.82,13.83,225360.0,13.84,13.85,13.82,13.83,225360.0
2018-10-04 10:35:00,13.82,13.84,13.81,13.82,196152.0,13.82,13.84,13.81,13.82,196152.0
2018-10-04 10:40:00,13.81,13.82,13.8,13.81,181614.0,13.81,13.82,13.8,13.81,181614.0
2018-10-04 10:45:00,13.81,13.81,13.79,13.81,218084.0,13.81,13.81,13.79,13.81,218084.0
2018-10-04 10:50:00,13.81,13.82,13.81,13.82,25437.0,13.81,13.82,13.81,13.82,25437.0
2018-10-04 10:55:00,13.82,13.82,13.79,13.8,76653.0,13.82,13.82,13.79,13.8,76653.0
2018-10-04 11:00:00,13.8,13.83,13.8,13.82,281825.0,13.8,13.83,13.8,13.82,281825.0
2018-10-04 11:05:00,13.81,13.82,13.79,13.79,212352.0,13.81,13.82,13.79,13.79,212352.0
2018-10-04 11:10:00,13.8,13.82,13.78,13.79,167640.0,13.8,13.82,13.78,13.79,167640.0
2018-10-04 11:15:00,13.79,13.8,13.78,13.79,33950.0,13.79,13.8,13.78,13.79,33950.0
2018-10-04 11:20:00,13.79,13.8,13.76,13.78,129351.0,13.79,13.8,13.76,13.78,129351.0
2018-10-04 11:25:00,13.78,13.78,13.75,13.76,124698.0,13.78,13.78,13.75,13.76,124698.0
2018-10-04 11:30:00,13.75,13.76,13.74,13.75,349480.0,13.75,13.76,13.74,13.75,349480.0
2018-10-04 11:35:00,13.76,13.76,13.75,13.75,149501.0,13.76,13.76,13.75,13.75,149501.0
2018-10-04 11:40:00,13.75,13.76,13.73,13.74,163748.0,13.75,13.76,13.73,13.74,163748.0
2018-10-04 11:45:00,13.74,13.75,13.73,13.75,42556.0,13.74,13.75,13.73,13.75,42556.0
2018-10-04 11:50:00,13.75,13.75,13.74,13.75,32127.0,13.75,13.75,13.74,13.75,32127.0
2018-10-04 11:55:00,13.75,13.75,13.73,13.74,87100.0,13.75,13.75,13.73,13.74,87100.0
2018-10-04 12:00:00,13.73,13.75,13.73,13.75,43985.0,13.73,13.75,13.73,13.75,43985.0
2018-10-04 12:05:00,13.74,13.75,13.73,13.74,64668.0,13.74,13.75,13.73,13.74,64668.0
2018-10-04 12:10:00,13.74,13.75,13.7,13.7,135390.0,13.74,13.75,13.7,13.7,135390.0
2018-10-04 12:15:00,13.71,13.72,13.69,13.69,412357.0,13.71,13.72,13.69,13.69,412357.0
2018-10-04 12:20:00,13.69,13.71,13.69,13.7,82964.0,13.69,13.71,13.69,13.7,82964.0
2018-10-04 12:25:00,13.7,13.71,13.68,13.69,135042.0,13.7,13.71,13.68,13.69,135042.0
2018-10-04 12:30:00,13.69,13.7,13.67,13.68,96891.0,13.69,13.7,13.67,13.68,96891.0
2018-10-04 12:35:00,13.68,13.69,13.66,13.69,79512.0,13.68,13.69,13.66,13.69,79512.0
2018-10-04 12:40:00,13.69,13.71,13.69,13.69,181582.0,13.69,13.71,13.69,13.69,181582.0
2018-10-04 12:45:00,13.7,13.71,13.69,13.71,85112.0,13.7,13.71,13.69,13.71,85112.0
2018-10-04 12:50:00,13.71,13.71,13.68,13.68,43188.0,13.71,13.71,13.68,13.68,43188.0
2018-10-04 12:55:00,13.68,13.7,13.68,13.7,15698.0,13.68,13.7,13.68,13.7,15698.0
2018-10-04 13:00:00,13.7,13.7,13.67,13.68,45133.0,13.7,13.7,13.67,13.68,45133.0
2018-10-04 13:05:00,13.68,13.7,13.68,13.69,53882.0,13.68,13.7,13.68,13.69,53882.0
2018-10-04 13:10:00,13.69,13.7,13.68,13.7,49581.0,13.69,13.7,13.68,13.7,49581.0
2018-10-04 13:15:00,13.7,13.7,13.69,13.7,62143.0,13.7,13.7,13.69,13.7,62143.0
2018-10-04 13:20:00,13.7,13.71,13.68,13.69,84652.0,13.7,13.71,13.68,13.69,84652.0
2018-10-04 13:25:00,13.69,13.71,13.69,13.7,148398.0,13.69,13.71,13.69,13.7,148398.0
2018-10-04 13:30:00,13.7,13.7,13.69,13.7,26142.0,13.7,13.7,13.69,13.7,26142.0
2018-10-04 13:35:00,13.7,13.7,13.69,13.7,18225.0,13.7,13.7,13.69,13.7,18225.0
2018-10-04 13:40:00,13.7,13.71,13.7,13.71,33699.0,13.7,13.71,13.7,13.71,33699.0
2018-10-04 13:45:00,13.7,13.71,13.68,13.69,59113.0,13.7,13.71,13.68,13.69,59113.0
2018-10-04 13:50:00,13.69,13.7,13.68,13.7,25914.0,13.69,13.7,13.68,13.7,25914.0
2018-10-04 13:55:00,13.69,13.71,13.69,13.7,28446.0,13.69,13.71,13.69,13.7,28446.0
2018-10-04 14:00:00,13.71,13.71,13.69,13.69,27212.0,13.71,13.71,13.69,13.69,27212.0
2018-10-04 14:05:00,13.69,13.7,13.68,13.69,30302.0,13.69,13.7,13.68,13.69,30302.0
2018-10-04 14:10:00,13.69,13.69,13.68,13.69,5040.0,13.69,13.69,13.68,13.69,5040.0
2018-10-04 14:15:00,13.68,13.69,13.66,13.66,34078.0,13.68,13.69,13.66,13.66,34078.0
2018-10-04 14:20:00,13.67,13.67,13.66,13.66,39531.0,13.67,13.67,13.66,13.66,39531.0
2018-10-04 14:25:00,13.67,13.68,13.66,13.68,51037.0,13.67,13.68,13.66,13.68,51037.0
2018-10-04 14:30:00,13.67,13.68,13.67,13.67,52352.0,13.67,13.68,13.67,13.67,52352.0
2018-10-04 14:35:00,13.68,13.69,13.67,13.68,141885.0,13.68,13.69,13.67,13.68,141885.0
2018-10-04 14:40:00,13.69,13.69,13.66,13.68,206934.0,13.69,13.69,13.66,13.68,206934.0
2018-10-04 14:45:00,13.67,13.69,13.67,13.68,32374.0,13.67,13.69,13.67,13.68,32374.0
2018-10-04 14:50:00,13.69,13.69,13.68,13.68,13540.0,13.69,13.69,13.68,13.68,13540.0
2018-10-04 14:55:00,13.69,13.7,13.68,13.7,61962.0,13.69,13.7,13.68,13.7,61962.0
2018-10-04 15:00:00,13.69,13.7,13.69,13.7,7790.0,13.69,13.7,13.69,13.7,7790.0
2018-10-04 15:05:00,13.69,13.7,13.69,13.7,13110.0,13.69,13.7,13.69,13.7,13110.0
2018-10-04 15:10:00,13.7,13.7,13.69,13.7,12721.0,13.7,13.7,13.69,13.7,12721.0
2018-10-04 15:15:00,13.7,13.71,13.7,13.7,31074.0,13.7,13.71,13.7,13.7,31074.0
2018-10-04 15:20:00,13.7,13.71,13.69,13.7,43641.0,13.7,13.71,13.69,13.7,43641.0
2018-10-04 15:25:00,13.7,13.7,13.69,13.69,27261.0,13.7,13.7,13.69,13.69,27261.0
2018-10-04 15:30:00,13.7,13.7,13.68,13.69,23577.0,13.7,13.7,13.68,13.69,23577.0
2018-10-04 15:35:00,13.69,13.7,13.68,13.7,102113.0,13.69,13.7,13.68,13.7,102113.0
2018-10-04 15:40:00,13.7,13.7,13.69,13.7,45409.0,13.7,13.7,13.69,13.7,45409.0
2018-10-04 15:45:00,13.7,13.71,13.69,13.71,35123.0,13.7,13.71,13.69,13.71,35123.0
2018-10-04 15:50:00,13.7,13.71,13.7,13.71,22336.0,13.7,13.71,13.7,13.71,22336.0
2018-10-04 15:55:00,13.71,13.71,13.7,13.71,122632.0,13.71,13.71,13.7,13.71,122632.0
2018-10-05 09:30:00,13.81,13.81,13.77,13.8,282006.0,13.81,13.81,13.77,13.8,282006.0
2018-10-05 09:35:00,13.8,13.81,13.77,13.78,206139.0,13.8,13.81,13.77,13.78,206139.0
2018-10-05 09:40:00,13.78,13.8,13.77,13.79,115398.0,13.78,13.8,13.77,13.79,115398.0
2018-10-05 09:45:00,13.79,13.81,13.79,13.8,190924.0,13.79,13.81,13.79,13.8,190924.0
2018-10-05 09:50:00,13.81,13.83,13.79,13.81,160095.0,13.81,13.83,13.79,13.81,160095.0
2018-10-05 09:55:00,13.81,13.81,13.78,13.8,95186.0,13.81,13.81,13.78,13.8,95186.0
2018-10-05 10:00:00,13.8,13.82,13.8,13.82,86022.0,13.8,13.82,13.8,13.82,86022.0
2018-10-05 10:05:00,13.82,13.82,13.78,13.79,64150.0,13.82,13.82,13.78,13.79,64150.0
2018-10-05 10:10:00,13.8,13.8,13.77,13.79,142348.0,13.8,13.8,13.77,13.79,142348.0
2018-10-05 10:15:00,13.79,13.79,13.74,13.75,226773.0,13.79,13.79,13.74,13.75,226773.0
2018-10-05 10:20:00,13.74,13.76,13.73,13.73,317632.0,13.74,13.76,13.73,13.73,317632.0
2018-10-05 10:25:00,13.73,13.74,13.72,13.74,244590.0,13.73,13.74,13.72,13.74,244590.0
2018-10-05 10:30:00,13.74,13.76,13.74,13.75,245166.0,13.74,13.76,13.74,13.75,245166.0
2018-10-05 10:35:00,13.75,13.78,13.75,13.77,95760.0,13.75,13.78,13.75,13.77,95760.0
2018-10-05 10:40:00,13.78,13.79,13.75,13.76,106345.0,13.78,13.79,13.75,13.76,106345.0
2018-10-05 10:45:00,13.75,13.76,13.74,13.76,59217.0,13.75,13.76,13.74,13.76,59217.0
2018-10-05 10:50:00,13.76,13.78,13.75,13.77,182093.0,13.76,13.78,13.75,13.77,182093.0
2018-10-05 10:55:00,13.77,13.79,13.75,13.75,285452.0,13.77,13.79,13.75,13.75,285452.0
2018-10-05 11:00:00,13.75,13.76,13.73,13.76,88948.0,13.75,13.76,13.73,13.76,88948.0
2018-10-05 11:05:00,13.76,13.77,13.75,13.76,201554.0,13.76,13.77,13.75,13.76,201554.0
2018-10-05 11:10:00,13.76,13.76,13.74,13.76,96889.0,13.76,13.76,13.74,13.76,96889.0
2018-10-05 11:15:00,13.75,13.77,13.75,13.76,82135.0,13.75,13.77,13.75,13.76,82135.0
2018-10-05 11:20:00,13.75,13.76,13.74,13.76,110957.0,13.75,13.76,13.74,13.76,110957.0
2018-10-05 11:25:00,13.76,13.76,13.73,13.74,114584.0,13.76,13.76,13.73,13.74,114584.0
2018-10-05 11:30:00,13.75,13.75,13.72,13.73,88657.0,13.75,13.75,13.72,13.73,88657.0
2018-10-05 11:35:00,13.73,13.74,13.72,13.73,235789.0,13.73,13.74,13.72,13.73,235789.0
2018-10-05 11:40:00,13.74,13.74,13.72,13.73,53001.0,13.74,13.74,13.72,13.73,53001.0
2018-10-05 11:45:00,13.73,13.74,13.72,13.72,133203.0,13.73,13.74,13.72,13.72,133203.0
2018-10-05 11:50:00,13.72,13.75,13.72,13.73,96403.0,13.72,13.75,13.72,13.73,96403.0
2018-10-05 11:55:00,13.74,13.74,13.7,13.72,66457.0,13.74,13.74,13.7,13.72,66457.0
2018-10-05 12:00:00,13.71,13.73,13.71,13.72,62814.0,13.71,13.73,13.71,13.72,62814.0
2018-10-05 12:05:00,13.72,13.73,13.71,13.73,42518.0,13.72,13.73,13.71,13.73,42518.0
2018-10-05 12:10:00,13.73,13.75,13.72,13.75,45808.0,13.73,13.75,13.72,13.75,45808.0
2018-10-05 12:15:00,13.75,13.75,13.74,13.75,14791.0,13.75,13.75,13.74,13.75,14791.0
2018-10-05 12:20:00,13.74,13.74,13.72,13.73,60891.0,13.74,13.74,13.72,13.73,60891.0
2018-10-05 12:25:00,13.73,13.73,13.72,13.73,26940.0,13.73,13.73,13.72,13.73,26940.0
2018-10-05 12:30:00,13.72,13.73,13.71,13.71,72627.0,13.72,13.73,13.71,13.71,72627.0
2018-10-05 12:35:00,13.72,13.72,13.71,13.72,82152.0,13.72,13.72,13.71,13.72,82152.0
2018-10-05 12:40:00,13.72,13.72,13.7,13.71,67469.0,13.72,13.72,13.7,13.71,67469.0
2018-10-05 12:45:00,13.7,13.71,13.7,13.71,23641.0,13.7,13.71,13.7,13.71,23641.0
2018-10-05 12:50:00,13.71,13.72,13.7,13.72,19031.0,13.71,13.72,13.7,13.72,19031.0
2018-10-05 12:55:00,13.71,13.73,13.71,13.73,46231.0,13.71,13.73,13.71,13.73,46231.0
2018-10-05 13:00:00,13.72,13.73,13.71,13.72,26705.0,13.72,13.73,13.71,13.72,26705.0
2018-10-05 13:05:00,13.73,13.74,13.72,13.73,22700.0,13.73,13.74,13.72,13.73,22700.0
2018-10-05 13:10:00,13.73,13.73,13.72,13.73,15528.0,13.73,13.73,13.72,13.73,15528.0
2018-10-05 13:15:00,13.74,13.74,13.72,13.73,20246.0,13.74,13.74,13.72,13.73,20246.0
2018-10-05 13:20:00,13.73,13.74,13.72,13.74,72411.0,13.73,13.74,13.72,13.74,72411.0
2018-10-05 13:25:00,13.74,13.75,13.73,13.74,105154.0,13.74,13.75,13.73,13.74,105154.0
2018-10-05 13:30:00,13.74,13.74,13.73,13.74,15729.0,13.74,13.74,13.73,13.74,15729.0
2018-10-05 13:35:00,13.73,13.74,13.73,13.74,9739.0,13.73,13.74,13.73,13.74,9739.0
2018-10-05 13:40:00,13.73,13.75,13.73,13.75,9577.0,13.73,13.75,13.73,13.75,9577.0
2018-10-05 13:45:00,13.75,13.76,13.74,13.75,42696.0,13.75,13.76,13.74,13.75,42696.0
2018-10-05 13:50:00,13.76,13.76,13.75,13.76,7309.0,13.76,13.76,13.75,13.76,7309.0
2018-10-05 13:55:00,13.76,13.76,13.74,13.75,62395.0,13.76,13.76,13.74,13.75,62395.0
2018-10-05 14:00:00,13.75,13.75,13.74,13.75,26139.0,13.75,13.75,13.74,13.75,26139.0
2018-10-05 14:05:00,13.75,13.75,13.74,13.75,65606.0,13.75,13.75,13.74,13.75,65606.0
2018-10-05 14:10:00,13.74,13.75,13.73,13.74,50907.0,13.74,13.75,13.73,13.74,50907.0
2018-10-05 14:15:00,13.73,13.76,13.73,13.76,43594.0,13.73,13.76,13.73,13.76,43594.0
2018-10-05 14:20:00,13.76,13.76,13.75,13.76,28700.0,13.76,13.76,13.75,13.76,28700.0
2018-10-05 14:25:00,13.75,13.76,13.74,13.75,62897.0,13.75,13.76,13.74,13.75,62897.0
2018-10-05 14:30:00,13.75,13.76,13.74,13.75,64168.0,13.75,13.76,13.74,13.75,64168.0
2018-10-05 14:35:00,13.75,13.75,13.74,13.75,6821.0,13.75,13.75,13.74,13.75,6821.0
2018-10-05 14:40:00,13.75,13.77,13.74,13.77,98922.0,13.75,13.77,13.74,13.77,98922.0
2018-10-05 14:45:00,13.77,13.77,13.75,13.76,14788.0,13.77,13.77,13.75,13.76,14788.0
2018-10-05 14:50:00,13.75,13.76,13.74,13.75,69864.0,13.75,13.76,13.74,13.75,69864.0
2018-10-05 14:55:00,13.75,13.77,13.74,13.77,216319.0,13.75,13.77,13.74,13.77,216319.0
2018-10-05 15:00:00,13.76,13.77,13.76,13.76,25859.0,13.76,13.77,13.76,13.76,25859.0
2018-10-05 15:05:00,13.77,13.78,13.76,13.78,30070.0,13.77,13.78,13.76,13.78,30070.0
2018-10-05 15:10:00,13.78,13.78,13.77,13.78,13245.0,13.78,13.78,13.77,13.78,13245.0
2018-10-05 15:15:00,13.77,13.78,13.76,13.77,39937.0,13.77,13.78,13.76,13.77,39937.0
2018-10-05 15:20:00,13.77,13.78,13.76,13.78,46366.0,13.77,13.78,13.76,13.78,46366.0
2018-10-05 15:25:00,13.78,13.78,13.76,13.77,26428.0,13.78,13.78,13.76,13.77,26428.0
2018-10-05 15:30:00,13.77,13.77,13.75,13.76,77551.0,13.77,13.77,13.75,13.76,77551.0
2018-10-05 15:35:00,13.76,13.76,13.75,13.75,26801.0,13.76,13.76,13.75,13.75,26801.0
2018-10-05 15:40:00,13.75,13.76,13.75,13.76,111186.0,13.75,13.76,13.75,13.76,111186.0
2018-10-05 15:45:00,13.75,13.76,13.75,13.76,82528.0,13.75,13.76,13.75,13.76,82528.0
2018-10-05 15:50:00,13.76,13.76,13.75,13.75,60508.0,13.76,13.76,13.75,13.75,60508.0
2018-10-05 15:55:00,13.75,13.76,13.75,13.75,127523.0,13.75,13.76,13.75,13.75,127523.0
2018-10-08 09:30:00,13.46,13.47,13.44,13.47,790478.0,13.46,13.47,13.44,13.47,790478.0
2018-10-08 09:35:00,13.46,13.47,13.44,13.46,519967.0,13.46,13.47,13.44,13.46,519967.0
2018-10-08 09:40:00,13.45,13.47,13.44,13.46,253170.0,13.45,13.47,13.44,13.46,253170.0
2018-10-08 09:45:00,13.46,13.48,13.46,13.47,73206.0,13.46,13.48,13.46,13.47,73206.0
2018-10-08 09:50:00,13.47,13.48,13.45,13.46,124558.0,13.47,13.48,13.45,13.46,124558.0
2018-10-08 09:55:00,13.46,13.47,13.45,13.46,125116.0,13.46,13.47,13.45,13.46,125116.0
2018-10-08 10:00:00,13.46,13.48,13.45,13.48,177433.0,13.46,13.48,13.45,13.48,177433.0
2018-10-08 10:05:00,13.48,13.5,13.47,13.48,403621.0,13.48,13.5,13.47,13.48,403621.0
2018-10-08 10:10:00,13.48,13.49,13.47,13.49,120799.0,13.48,13.49,13.47,13.49,120799.0
2018-10-08 10:15:00,13.5,13.5,13.47,13.48,120207.0,13.5,13.5,13.47,13.48,120207.0
2018-10-08 10:20:00,13.48,13.48,13.46,13.47,131752.0,13.48,13.48,13.46,13.47,131752.0
2018-10-08 10:25:00,13.47,13.47,13.44,13.45,327568.0,13.47,13.47,13.44,13.45,327568.0
2018-10-08 10:30:00,13.44,13.46,13.44,13.44,131535.0,13.44,13.46,13.44,13.44,131535.0
2018-10-08 10:35:00,13.44,13.44,13.41,13.43,202328.0,13.44,13.44,13.41,13.43,202328.0
2018-10-08 10:40:00,13.43,13.44,13.42,13.43,28532.0,13.43,13.44,13.42,13.43,28532.0
2018-10-08 10:45:00,13.43,13.43,13.41,13.42,101755.0,13.43,13.43,13.41,13.42,101755.0
2018-10-08 10:50:00,13.43,13.43,13.41,13.42,71005.0,13.43,13.43,13.41,13.42,71005.0
2018-10-08 10:55:00,13.42,13.43,13.41,13.42,125279.0,13.42,13.43,13.41,13.42,125279.0
2018-10-08 11:00:00,13.42,13.43,13.4,13.43,155065.0,13.42,13.43,13.4,13.43,155065.0
2018-10-08 11:05:00,13.42,13.44,13.42,13.43,91498.0,13.42,13.44,13.42,13.43,91498.0
2018-10-08 11:10:00,13.42,13.43,13.42,13.42,59677.0,13.42,13.43,13.42,13.42,59677.0
2018-10-08 11:15:00,13.42,13.44,13.42,13.44,157067.0,13.42,13.44,13.42,13.44,157067.0
2018-10-08 11:20:00,13.44,13.44,13.43,13.44,102411.0,13.44,13.44,13.43,13.44,102411.0
2018-10-08 11:25:00,13.44,13.44,13.41,13.42,287703.0,13.44,13.44,13.41,13.42,287703.0
2018-10-08 11:30:00,13.42,13.43,13.41,13.43,116503.0,13.42,13.43,13.41,13.43,116503.0
2018-10-08 11:35:00,13.42,13.44,13.42,13.44,79661.0,13.42,13.44,13.42,13.44,79661.0
2018-10-08 11:40:00,13.44,13.44,13.42,13.43,75710.0,13.44,13.44,13.42,13.43,75710.0
2018-10-08 11:45:00,13.43,13.43,13.42,13.42,20014.0,13.43,13.43,13.42,13.42,20014.0
2018-10-08 11:50:00,13.42,13.43,13.41,13.43,89352.0,13.42,13.43,13.41,13.43,89352.0
2018-10-08 11:55:00,13.42,13.44,13.41,13.42,121608.0,13.42,13.44,13.41,13.42,121608.0
2018-10-08 12:00:00,13.42,13.43,13.42,13.43,21355.0,13.42,13.43,13.42,13.43,21355.0
2018-10-08 12:05:00,13.42,13.43,13.42,13.43,9068.0,13.42,13.43,13.42,13.43,9068.0
2018-10-08 12:10:00,13.43,13.44,13.42,13.44,28550.0,13.43,13.44,13.42,13.44,28550.0
2018-10-08 12:15:00,13.44,13.44,13.43,13.44,46502.0,13.44,13.44,13.43,13.44,46502.0
2018-10-08 12:20:00,13.44,13.44,13.42,13.43,52135.0,13.44,13.44,13.42,13.43,52135.0
2018-10-08 12:25:00,13.43,13.45,13.42,13.44,74717.0,13.43,13.45,13.42,13.44,74717.0
2018-10-08 12:30:00,13.44,13.45,13.43,13.45,48976.0,13.44,13.45,13.43,13.45,48976.0
2018-10-08 12:35:00,13.44,13.45,13.44,13.45,29507.0,13.44,13.45,13.44,13.45,29507.0
2018-10-08 12:40:00,13.44,13.45,13.44,13.45,9689.0,13.44,13.45,13.44,13.45,9689.0
2018-10-08 12:45:00,13.45,13.45,13.44,13.45,24292.0,13.45,13.45,13.44,13.45,24292.0
2018-10-08 12:50:00,13.45,13.46,13.44,13.46,37420.0,13.45,13.46,13.44,13.46,37420.0
2018-10-08 12:55:00,13.45,13.46,13.45,13.45,33802.0,13.45,13.46,13.45,13.45,33802.0
2018-10-08 13:00:00,13.45,13.46,13.44,13.45,45019.0,13.45,13.46,13.44,13.45,45019.0
2018-10-08 13:05:00,13.45,13.45,13.44,13.45,37045.0,13.45,13.45,13.44,13.45,37045.0
2018-10-08 13:10:00,13.45,13.46,13.44,13.46,26153.0,13.45,13.46,13.44,13.46,26153.0
2018-10-08 13:15:00,13.46,13.46,13.44,13.46,133681.0,13.46,13.46,13.44,13.46,133681.0
2018-10-08 13:20:00,13.45,13.46,13.44,13.45,280960.0,13.45,13.46,13.44,13.45,280960.0
2018-10-08 13:25:00,13.45,13.45,13.44,13.45,52939.0,13.45,13.45,13.44,13.45,52939.0
2018-10-08 13:30:00,13.45,13.46,13.44,13.46,30874.0,13.45,13.46,13.44,13.46,30874.0
2018-10-08 13:35:00,13.46,13.48,13.45,13.48,335881.0,13.46,13.48,13.45,13.48,335881.0
2018-10-08 13:40:00,13.47,13.48,13.46,13.48,125955.0,13.47,13.48,13.46,13.48,125955.0
2018-10-08 13:45:00,13.48,13.48,13.47,13.48,5887.0,13.48,13.48,13.47,13.48,5887.0
2018-10-08 13:50:00,13.48,13.48,13.47,13.48,15245.0,13.48,13.48,13.47,13.48,15245.0
2018-10-08 13:55:00,13.48,13.49,13.47,13.49,71499.0,13.48,13.49,13.47,13.49,71499.0
2018-10-08 14:00:00,13.49,13.49,13.47,13.49,38119.0,13.49,13.49,13.47,13.49,38119.0
2018-10-08 14:05:00,13.49,13.5,13.48,13.49,61657.0,13.49,13.5,13.48,13.49,61657.0
2018-10-08 14:10:00,13.49,13.5,13.48,13.49,115011.0,13.49,13.5,13.48,13.49,115011.0
2018-10-08 14:15:00,13.49,13.5,13.48,13.5,18136.0,13.49,13.5,13.48,13.5,18136.0
2018-10-08 14:20:00,13.49,13.5,13.49,13.5,42201.0,13.49,13.5,13.49,13.5,42201.0
2018-10-08 14:25:00,13.5,13.5,13.49,13.5,29748.0,13.5,13.5,13.49,13.5,29748.0
2018-10-08 14:30:00,13.5,13.5,13.49,13.5,8416.0,13.5,13.5,13.49,13.5,8416.0
2018-10-08 14:35:00,13.5,13.51,13.49,13.51,67678.0,13.5,13.51,13.49,13.51,67678.0
2018-10-08 14:40:00,13.51,13.51,13.5,13.51,9385.0,13.51,13.51,13.5,13.51,9385.0
2018-10-08 14:45:00,13.51,13.51,13.5,13.51,5937.0,13.51,13.51,13.5,13.51,5937.0
2018-10-08 14:50:00,13.51,13.51,13.5,13.5,86745.0,13.51,13.51,13.5,13.5,86745.0
2018-10-08 14:55:00,13.5,13.51,13.5,13.51,25798.0,13.5,13.51,13.5,13.51,25798.0
2018-10-08 15:00:00,13.51,13.51,13.5,13.51,15873.0,13.51,13.51,13.5,13.51,15873.0
2018-10-08 15:05:00,13.51,13.51,13.5,13.51,23164.0,13.51,13.51,13.5,13.51,23164.0
2018-10-08 15:10:00,13.51,13.51,13.5,13.51,13934.0,13.51,13.51,13.5,13.51,13934.0
2018-10-08 15:15:00,13.51,13.51,13.5,13.51,58405.0,13.51,13.51,13.5,13.51,58405.0
2018-10-08 15:20:00,13.51,13.51,13.5,13.5,34018.0,13.51,13.51,13.5,13.5,34018.0
2018-10-08 15:25:00,13.51,13.51,13.5,13.51,27347.0,13.51,13.51,13.5,13.51,27347.0
2018-10-08 15:30:00,13.51,13.51,13.5,13.51,283585.0,13.51,13.51,13.5,13.51,283585.0
2018-10-08 15:35:00,13.51,13.51,13.5,13.5,41728.0,13.51,13.51,13.5,13.5,41728.0
2018-10-08 15:40:00,13.51,13.51,13.5,13.51,57425.0,13.51,13.51,13.5,13.51,57425.0
2018-10-08 15:45:00,13.51,13.52,13.5,13.52,106486.0,13.51,13.52,13.5,13.52,106486.0
2018-10-08 15:50:00,13.51,13.52,13.5,13.52,227317.0,13.51,13.52,13.5,13.52,227317.0
2018-10-08 15:55:00,13.52,13.53,13.51,13.52,402243.0,13.52,13.53,13.51,13.52,402243.0
2018-10-09 09:30:00,13.48,13.48,13.47,13.48,67239.0,13.48,13.48,13.47,13.48,67239.0
2018-10-09 09:35:00,13.48,13.48,13.45,13.46,125606.0,13.48,13.48,13.45,13.46,125606.0
2018-10-09 09:40:00,13.46,13.46,13.44,13.45,56071.0,13.46,13.46,13.44,13.45,56071.0
2018-10-09 09:45:00,13.45,13.45,13.4,13.43,257986.0,13.45,13.45,13.4,13.43,257986.0
2018-10-09 09:50:00,13.43,13.45,13.42,13.44,111679.0,13.43,13.45,13.42,13.44,111679.0
2018-10-09 09:55:00,13.44,13.46,13.44,13.45,45813.0,13.44,13.46,13.44,13.45,45813.0
2018-10-09 10:00:00,13.45,13.48,13.45,13.48,122875.0,13.45,13.48,13.45,13.48,122875.0
2018-10-09 10:05:00,13.47,13.49,13.47,13.47,111890.0,13.47,13.49,13.47,13.47,111890.0
2018-10-09 10:10:00,13.47,13.48,13.47,13.48,11950.0,13.47,13.48,13.47,13.48,11950.0
2018-10-09 10:15:00,13.48,13.5,13.47,13.5,82288.0,13.48,13.5,13.47,13.5,82288.0
2018-10-09 10:20:00,13.5,13.51,13.49,13.51,149666.0,13.5,13.51,13.49,13.51,149666.0
2018-10-09 10:25:00,13.51,13.53,13.5,13.51,689859.0,13.51,13.53,13.5,13.51,689859.0
2018-10-09 10:30:00,13.51,13.53,13.51,13.52,159555.0,13.51,13.53,13.51,13.52,159555.0
2018-10-09 10:35:00,13.52,13.53,13.51,13.52,135254.0,13.52,13.53,13.51,13.52,135254.0
2018-10-09 10:40:00,13.52,13.53,13.51,13.52,100054.0,13.52,13.53,13.51,13.52,100054.0
2018-10-09 10:45:00,13.52,13.53,13.5,13.51,59766.0,13.52,13.53,13.5,13.51,59766.0
2018-10-09 10:50:00,13.51,13.52,13.5,13.5,59413.0,13.51,13.52,13.5,13.5,59413.0
2018-10-09 10:55:00,13.5,13.51,13.49,13.5,68507.0,13.5,13.51,13.49,13.5,68507.0
2018-10-09 11:00:00,13.5,13.51,13.49,13.49,77862.0,13.5,13.51,13.49,13.49,77862.0
2018-10-09 11:05:00,13.49,13.49,13.48,13.49,43108.0,13.49,13.49,13.48,13.49,43108.0
2018-10-09 11:10:00,13.49,13.5,13.48,13.49,24201.0,13.49,13.5,13.48,13.49,24201.0
2018-10-09 11:15:00,13.5,13.51,13.49,13.5,87325.0,13.5,13.51,13.49,13.5,87325.0
2018-10-09 11:20:00,13.51,13.53,13.5,13.53,121196.0,13.51,13.53,13.5,13.53,121196.0
2018-10-09 11:25:00,13.53,13.54,13.52,13.52,181132.0,13.53,13.54,13.52,13.52,181132.0
2018-10-09 11:30:00,13.52,13.55,13.52,13.54,69951.0,13.52,13.55,13.52,13.54,69951.0
2018-10-09 11:35:00,13.54,13.55,13.53,13.53,102990.0,13.54,13.55,13.53,13.53,102990.0
2018-10-09 11:40:00,13.54,13.54,13.53,13.54,47308.0,13.54,13.54,13.53,13.54,47308.0
2018-10-09 11:45:00,13.54,13.55,13.53,13.54,39207.0,13.54,13.55,13.53,13.54,39207.0
2018-10-09 11:50:00,13.53,13.55,13.53,13.54,47398.0,13.53,13.55,13.53,13.54,47398.0
2018-10-09 11:55:00,13.53,13.54,13.53,13.53,14087.0,13.53,13.54,13.53,13.53,14087.0
2018-10-09 12:00:00,13.54,13.55,13.53,13.54,35632.0,13.54,13.55,13.53,13.54,35632.0
2018-10-09 12:05:00,13.55,13.55,13.53,13.53,59867.0,13.55,13.55,13.53,13.53,59867.0
2018-10-09 12:10:00,13.53,13.53,13.52,13.53,21480.0,13.53,13.53,13.52,13.53,21480.0
2018-10-09 12:15:00,13.52,13.53,13.51,13.51,76107.0,13.52,13.53,13.51,13.51,76107.0
2018-10-09 12:20:00,13.51,13.52,13.51,13.52,3204.0,13.51,13.52,13.51,13.52,3204.0
2018-10-09 12:25:00,13.52,13.52,13.51,13.52,11672.0,13.52,13.52,13.51,13.52,11672.0
2018-10-09 12:30:00,13.52,13.52,13.51,13.51,8913.0,13.52,13.52,13.51,13.51,8913.0
2018-10-09 12:35:00,13.51,13.54,13.51,13.51,196012.0,13.51,13.54,13.51,13.51,196012.0
2018-10-09 12:40:00,13.52,13.52,13.51,13.51,10048.0,13.52,13.52,13.51,13.51,10048.0
2018-10-09 12:45:00,13.52,13.52,13.5,13.51,95149.0,13.52,13.52,13.5,13.51,95149.0
2018-10-09 12:50:00,13.51,13.52,13.5,13.51,22390.0,13.51,13.52,13.5,13.51,22390.0
2018-10-09 12:55:00,13.5,13.51,13.5,13.5,11505.0,13.5,13.51,13.5,13.5,11505.0
2018-10-09 13:00:00,13.5,13.51,13.5,13.5,22781.0,13.5,13.51,13.5,13.5,22781.0
2018-10-09 13:05:00,13.5,13.51,13.49,13.51,42479.0,13.5,13.51,13.49,13.51,42479.0
2018-10-09 13:10:00,13.51,13.52,13.5,13.51,48194.0,13.51,13.52,13.5,13.51,48194.0
2018-10-09 13:15:00,13.51,13.52,13.51,13.51,94559.0,13.51,13.52,13.51,13.51,94559.0
2018-10-09 13:20:00,13.51,13.53,13.5,13.51,210309.0,13.51,13.53,13.5,13.51,210309.0
2018-10-09 13:25:00,13.52,13.53,13.51,13.53,123396.0,13.52,13.53,13.51,13.53,123396.0
2018-10-09 13:30:00,13.53,13.53,13.51,13.52,10051.0,13.53,13.53,13.51,13.52,10051.0
2018-10-09 13:35:00,13.52,13.53,13.52,13.53,5222.0,13.52,13.53,13.52,13.53,5222.0
2018-10-09 13:40:00,13.52,13.53,13.51,13.51,32525.0,13.52,13.53,13.51,13.51,32525.0
2018-10-09 13:45:00,13.52,13.52,13.5,13.52,143177.0,13.52,13.52,13.5,13.52,143177.0
2018-10-09 13:50:00,13.52,13.52,13.5,13.51,56837.0,13.52,13.52,13.5,13.51,56837.0
2018-10-09 13:55:00,13.52,13.53,13.51,13.52,62953.0,13.52,13.53,13.51,13.52,62953.0
2018-10-09 14:00:00,13.52,13.53,13.51,13.51,9728.0,13.52,13.53,13.51,13.51,9728.0
2018-10-09 14:05:00,13.52,13.53,13.51,13.53,133756.0,13.52,13.53,13.51,13.53,133756.0
2018-10-09 14:10:00,13.52,13.54,13.52,13.52,57886.0,13.52,13.54,13.52,13.52,57886.0
2018-10-09 14:15:00,13.53,13.54,13.53,13.53,70410.0,13.53,13.54,13.53,13.53,70410.0
2018-10-09 14:20:00,13.53,13.54,13.53,13.54,10793.0,13.53,13.54,13.53,13.54,10793.0
2018-10-09 14:25:00,13.53,13.55,13.53,13.54,36106.0,13.53,13.55,13.53,13.54,36106.0
2018-10-09 14:30:00,13.54,13.55,13.54,13.54,11250.0,13.54,13.55,13.54,13.54,11250.0
2018-10-09 14:35:00,13.54,13.55,13.54,13.54,23059.0,13.54,13.55,13.54,13.54,23059.0
2018-10-09 14:40:00,13.55,13.55,13.54,13.54,4995.0,13.55,13.55,13.54,13.54,4995.0
2018-10-09 14:45:00,13.54,13.55,13.54,13.54,76428.0,13.54,13.55,13.54,13.54,76428.0
2018-10-09 14:50:00,13.54,13.55,13.54,13.54,50140.0,13.54,13.55,13.54,13.54,50140.0
2018-10-09 14:55:00,13.54,13.55,13.54,13.54,4782.0,13.54,13.55,13.54,13.54,4782.0
2018-10-09 15:00:00,13.54,13.55,13.54,13.54,25930.0,13.54,13.55,13.54,13.54,25930.0
2018-10-09 15:05:00,13.54,13.55,13.54,13.54,31880.0,13.54,13.55,13.54,13.54,31880.0
2018-10-09 15:10:00,13.54,13.55,13.54,13.54,37297.0,13.54,13.55,13.54,13.54,37297.0
2018-10-09 15:15:00,13.54,13.55,13.53,13.54,17126.0,13.54,13.55,13.53,13.54,17126.0
2018-10-09 15:20:00,13.53,13.54,13.53,13.53,8738.0,13.53,13.54,13.53,13.53,8738.0
2018-10-09 15:25:00,13.53,13.54,13.53,13.53,25119.0,13.53,13.54,13.53,13.53,25119.0
2018-10-09 15:30:00,13.53,13.54,13.52,13.53,89454.0,13.53,13.54,13.52,13.53,89454.0
2018-10-09 15:35:00,13.52,13.53,13.51,13.51,77213.0,13.52,13.53,13.51,13.51,77213.0
2018-10-09 15:40:00,13.52,13.52,13.51,13.52,87434.0,13.52,13.52,13.51,13.52,87434.0
2018-10-09 15:45:00,13.52,13.53,13.51,13.52,95849.0,13.52,13.53,13.51,13.52,95849.0
2018-10-09 15:50:00,13.53,13.54,13.52,13.53,160452.0,13.53,13.54,13.52,13.53,160452.0
2018-10-09 15:55:00,13.53,13.54,13.53,13.54,193940.0,13.53,13.54,13.53,13.54,193940.0
2018-10-10 09:30:00,13.49,13.5,13.48,13.48,212686.0,13.49,13.5,13.48,13.48,212686.0
2018-10-10 09:35:00,13.49,13.49,13.46,13.46,156443.0,13.49,13.49,13.46,13.46,156443.0
2018-10-10 09:40:00,13.47,13.48,13.46,13.47,124162.0,13.47,13.48,13.46,13.47,124162.0
2018-10-10 09:45:00,13.47,13.48,13.46,13.46,164841.0,13.47,13.48,13.46,13.46,164841.0
2018-10-10 09:50:00,13.46,13.47,13.45,13.45,117268.0,13.46,13.47,13.45,13.45,117268.0
2018-10-10 09:55:00,13.44,13.47,13.44,13.46,127165.0,13.44,13.47,13.44,13.46,127165.0
2018-10-10 10:00:00,13.46,13.47,13.44,13.46,285904.0,13.46,13.47,13.44,13.46,285904.0
2018-10-10 10:05:00,13.46,13.48,13.45,13.46,136193.0,13.46,13.48,13.45,13.46,136193.0
2018-10-10 10:10:00,13.46,13.47,13.44,13.45,47071.0,13.46,13.47,13.44,13.45,47071.0
2018-10-10 10:15:00,13.45,13.45,13.43,13.45,127133.0,13.45,13.45,13.43,13.45,127133.0
2018-10-10 10:20:00,13.45,13.45,13.43,13.45,104214.0,13.45,13.45,13.43,13.45,104214.0
2018-10-10 10:25:00,13.44,13.45,13.43,13.44,72195.0,13.44,13.45,13.43,13.44,72195.0
2018-10-10 10:30:00,13.43,13.44,13.41,13.42,340390.0,13.43,13.44,13.41,13.42,340390.0
2018-10-10 10:35:00,13.41,13.41,13.39,13.4,383189.0,13.41,13.41,13.39,13.4,383189.0
2018-10-10 10:40:00,13.4,13.41,13.39,13.4,212894.0,13.4,13.41,13.39,13.4,212894.0
2018-10-10 10:45:00,13.39,13.41,13.38,13.4,205808.0,13.39,13.41,13.38,13.4,205808.0
2018-10-10 10:50:00,13.4,13.43,13.4,13.41,143123.0,13.4,13.43,13.4,13.41,143123.0
2018-10-10 10:55:00,13.41,13.42,13.4,13.42,52088.0,13.41,13.42,13.4,13.42,52088.0
2018-10-10 11:00:00,13.41,13.42,13.41,13.42,172507.0,13.41,13.42,13.41,13.42,172507.0
2018-10-10 11:05:00,13.41,13.42,13.4,13.4,91542.0,13.41,13.42,13.4,13.4,91542.0
2018-10-10 11:10:00,13.4,13.41,13.4,13.41,85552.0,13.4,13.41,13.4,13.41,85552.0
2018-10-10 11:15:00,13.4,13.43,13.4,13.42,136569.0,13.4,13.43,13.4,13.42,136569.0
2018-10-10 11:20:00,13.42,13.43,13.41,13.43,165615.0,13.42,13.43,13.41,13.43,165615.0
2018-10-10 11:25:00,13.42,13.44,13.42,13.43,112550.0,13.42,13.44,13.42,13.43,112550.0
2018-10-10 11:30:00,13.42,13.43,13.42,13.43,85983.0,13.42,13.43,13.42,13.43,85983.0
2018-10-10 11:35:00,13.43,13.44,13.42,13.43,76735.0,13.43,13.44,13.42,13.43,76735.0
2018-10-10 11:40:00,13.43,13.44,13.43,13.44,28717.0,13.43,13.44,13.43,13.44,28717.0
2018-10-10 11:45:00,13.44,13.45,13.43,13.43,119333.0,13.44,13.45,13.43,13.43,119333.0
2018-10-10 11:50:00,13.43,13.45,13.43,13.44,68072.0,13.43,13.45,13.43,13.44,68072.0
2018-10-10 11:55:00,13.45,13.45,13.43,13.44,178605.0,13.45,13.45,13.43,13.44,178605.0
2018-10-10 12:00:00,13.44,13.45,13.43,13.43,47933.0,13.44,13.45,13.43,13.43,47933.0
2018-10-10 12:05:00,13.43,13.44,13.43,13.44,17933.0,13.43,13.44,13.43,13.44,17933.0
2018-10-10 12:10:00,13.43,13.45,13.43,13.45,27801.0,13.43,13.45,13.43,13.45,27801.0
2018-10-10 12:15:00,13.44,13.45,13.43,13.44,53170.0,13.44,13.45,13.43,13.44,53170.0
2018-10-10 12:20:00,13.44,13.45,13.43,13.45,11771.0,13.44,13.45,13.43,13.45,11771.0
2018-10-10 12:25:00,13.45,13.45,13.44,13.44,45638.0,13.45,13.45,13.44,13.44,45638.0
2018-10-10 12:30:00,13.45,13.45,13.44,13.45,9559.0,13.45,13.45,13.44,13.45,9559.0
2018-10-10 12:35:00,13.45,13.45,13.43,13.44,31890.0,13.45,13.45,13.43,13.44,31890.0
2018-10-10 12:40:00,13.44,13.44,13.42,13.42,43540.0,13.44,13.44,13.42,13.42,43540.0
2018-10-10 12:45:00,13.42,13.44,13.42,13.44,66833.0,13.42,13.44,13.42,13.44,66833.0
2018-10-10 12:50:00,13.44,13.45,13.43,13.45,28386.0,13.44,13.45,13.43,13.45,28386.0
2018-10-10 12:55:00,13.45,13.46,13.44,13.45,18245.0,13.45,13.46,13.44,13.45,18245.0
2018-10-10 13:00:00,13.45,13.45,13.44,13.44,89067.0,13.45,13.45,13.44,13.44,89067.0
2018-10-10 13:05:00,13.45,13.45,13.44,13.45,22128.0,13.45,13.45,13.44,13.45,22128.0
2018-10-10 13:10:00,13.45,13.45,13.44,13.45,32893.0,13.45,13.45,13.44,13.45,32893.0
2018-10-10 13:15:00,13.45,13.45,13.44,13.44,12921.0,13.45,13.45,13.44,13.44,12921.0
2018-10-10 13:20:00,13.45,13.46,13.44,13.45,214395.0,13.45,13.46,13.44,13.45,214395.0
2018-10-10 13:25:00,13.44,13.45,13.44,13.45,20070.0,13.44,13.45,13.44,13.45,20070.0
2018-10-10 13:30:00,13.45,13.46,13.44,13.46,18629.0,13.45,13.46,13.44,13.46,18629.0
2018-10-10 13:35:00,13.46,13.46,13.44,13.45,36582.0,13.46,13.46,13.44,13.45,36582.0
2018-10-10 13:40:00,13.45,13.45,13.44,13.45,7817.0,13.45,13.45,13.44,13.45,7817.0
2018-10-10 13:45:00,13.45,13.45,13.44,13.45,25667.0,13.45,13.45,13.44,13.45,25667.0
2018-10-10 13:50:00,13.45,13.45,13.44,13.45,15729.0,13.45,13.45,13.44,13.45,15729.0
2018-10-10 13:55:00,13.45,13.45,13.44,13.45,7044.0,13.45,13.45,13.44,13.45,7044.0
2018-10-10 14:00:00,13.45,13.46,13.44,13.45,139365.0,13.45,13.46,13.44,13.45,139365.0
2018-10-10 14:05:00,13.45,13.46,13.43,13.44,69606.0,13.45,13.46,13.43,13.44,69606.0
2018-10-10 14:10:00,13.44,13.46,13.43,13.45,87483.0,13.44,13.46,13.43,13.45,87483.0
2018-10-10 14:15:00,13.46,13.46,13.45,13.46,40231.0,13.46,13.46,13.45,13.46,40231.0
2018-10-10 14:20:00,13.46,13.46,13.45,13.45,35597.0,13.46,13.46,13.45,13.45,35597.0
2018-10-10 14:25:00,13.45,13.45,13.44,13.45,16663.0,13.45,13.45,13.44,13.45,16663.0
2018-10-10 14:30:00,13.45,13.46,13.44,13.45,120454.0,13.45,13.46,13.44,13.45,120454.0
2018-10-10 14:35:00,13.46,13.46,13.45,13.45,29743.0,13.46,13.46,13.45,13.45,29743.0
2018-10-10 14:40:00,13.45,13.46,13.44,13.44,38267.0,13.45,13.46,13.44,13.44,38267.0
2018-10-10 14:45:00,13.45,13.45,13.44,13.45,13700.0,13.45,13.45,13.44,13.45,13700.0
2018-10-10 14:50:00,13.44,13.46,13.44,13.46,107996.0,13.44,13.46,13.44,13.46,107996.0
2018-10-10 14:55:00,13.46,13.47,13.45,13.45,26462.0,13.46,13.47,13.45,13.45,26462.0
2018-10-10 15:00:00,13.46,13.46,13.44,13.45,48425.0,13.46,13.46,13.44,13.45,48425.0
2018-10-10 15:05:00,13.44,13.45,13.43,13.43,157095.0,13.44,13.45,13.43,13.43,157095.0
2018-10-10 15:10:00,13.44,13.45,13.43,13.44,139258.0,13.44,13.45,13.43,13.44,139258.0
2018-10-10 15:15:00,13.45,13.45,13.44,13.44,97100.0,13.45,13.45,13.44,13.44,97100.0
2018-10-10 15:20:00,13.43,13.45,13.43,13.44,44613.0,13.43,13.45,13.43,13.44,44613.0
2018-10-10 15:25:00,13.44,13.45,13.43,13.43,31418.0,13.44,13.45,13.43,13.43,31418.0
2018-10-10 15:30:00,13.44,13.44,13.43,13.44,71566.0,13.44,13.44,13.43,13.44,71566.0
2018-10-10 15:35:00,13.44,13.44,13.43,13.44,64256.0,13.44,13.44,13.43,13.44,64256.0
2018-10-10 15:40:00,13.44,13.44,13.42,13.43,111781.0,13.44,13.44,13.42,13.43,111781.0
2018-10-10 15:45:00,13.43,13.45,13.42,13.45,137644.0,13.43,13.45,13.42,13.45,137644.0
2018-10-10 15:50:00,13.44,13.45,13.44,13.45,407528.0,13.44,13.45,13.44,13.45,407528.0
2018-10-10 15:55:00,13.45,13.45,13.44,13.45,238464.0,13.45,13.45,13.44,13.45,238464.0
2018-10-11 09:30:00,13.59,13.59,13.56,13.57,580971.0,13.59,13.59,13.56,13.57,580971.0
2018-10-11 09:35:00,13.58,13.58,13.56,13.57,323638.0,13.58,13.58,13.56,13.57,323638.0
2018-10-11 09:40:00,13.56,13.59,13.55,13.59,313546.0,13.56,13.59,13.55,13.59,313546.0
2018-10-11 09:45:00,13.58,13.61,13.58,13.61,368555.0,13.58,13.61,13.58,13.61,368555.0
2018-10-11 09:50:00,13.61,13.62,13.6,13.61,118301.0,13.61,13.62,13.6,13.61,118301.0
2018-10-11 09:55:00,13.6,13.61,13.59,13.61,307685.0,13.6,13.61,13.59,13.61,307685.0
2018-10-11 10:00:00,13.61,13.61,13.58,13.58,163936.0,13.61,13.61,13.58,13.58,163936.0
2018-10-11 10:05:00,13.58,13.61,13.58,13.61,290158.0,13.58,13.61,13.58,13.61,290158.0
2018-10-11 10:10:00,13.61,13.62,13.6,13.61,115071.0,13.61,13.62,13.6,13.61,115071.0
2018-10-11 10:15:00,13.62,13.62,13.6,13.61,205990.0,13.62,13.62,13.6,13.61,205990.0
2018-10-11 10:20:00,13.62,13.64,13.61,13.63,191843.0,13.62,13.64,13.61,13.63,191843.0
2018-10-11 10:25:00,13.63,13.65,13.63,13.63,127989.0,13.63,13.65,13.63,13.63,127989.0
2018-10-11 10:30:00,13.63,13.65,13.63,13.65,127508.0,13.63,13.65,13.63,13.65,127508.0
2018-10-11 10:35:00,13.64,13.65,13.63,13.63,341223.0,13.64,13.65,13.63,13.63,341223.0
2018-10-11 10:40:00,13.64,13.66,13.63,13.65,215310.0,13.64,13.66,13.63,13.65,215310.0
2018-10-11 10:45:00,13.65,13.66,13.64,13.64,193465.0,13.65,13.66,13.64,13.64,193465.0
2018-10-11 10:50:00,13.65,13.65,13.63,13.63,79005.0,13.65,13.65,13.63,13.63,79005.0
2018-10-11 10:55:00,13.64,13.65,13.62,13.63,87165.0,13.64,13.65,13.62,13.63,87165.0
2018-10-11 11:00:00,13.63,13.64,13.62,13.63,185794.0,13.63,13.64,13.62,13.63,185794.0
2018-10-11 11:05:00,13.62,13.69,13.62,13.68,440595.0,13.62,13.69,13.62,13.68,440595.0
2018-10-11 11:10:00,13.68,13.69,13.65,13.66,290111.0,13.68,13.69,13.65,13.66,290111.0
2018-10-11 11:15:00,13.66,13.68,13.65,13.67,115372.0,13.66,13.68,13.65,13.67,115372.0
2018-10-11 11:20:00,13.66,13.67,13.64,13.65,91271.0,13.66,13.67,13.64,13.65,91271.0
2018-10-11 11:25:00,13.65,13.67,13.64,13.66,168423.0,13.65,13.67,13.64,13.66,168423.0
2018-10-11 11:30:00,13.66,13.68,13.66,13.67,199237.0,13.66,13.68,13.66,13.67,199237.0
2018-10-11 11:35:00,13.67,13.67,13.65,13.67,135188.0,13.67,13.67,13.65,13.67,135188.0
2018-10-11 11:40:00,13.67,13.7,13.66,13.69,567391.0,13.67,13.7,13.66,13.69,567391.0
2018-10-11 11:45:00,13.69,13.71,13.68,13.7,444856.0,13.69,13.71,13.68,13.7,444856.0
2018-10-11 11:50:00,13.71,13.71,13.68,13.68,178859.0,13.71,13.71,13.68,13.68,178859.0
2018-10-11 11:55:00,13.69,13.71,13.69,13.7,80383.0,13.69,13.71,13.69,13.7,80383.0
2018-10-11 12:00:00,13.71,13.73,13.7,13.73,135669.0,13.71,13.73,13.7,13.73,135669.0
2018-10-11 12:05:00,13.73,13.75,13.72,13.74,219961.0,13.73,13.75,13.72,13.74,219961.0
2018-10-11 12:10:00,13.74,13.74,13.72,13.73,260790.0,13.74,13.74,13.72,13.73,260790.0
2018-10-11 12:15:00,13.73,13.73,13.71,13.71,148853.0,13.73,13.73,13.71,13.71,148853.0
2018-10-11 12:20:00,13.72,13.73,13.7,13.72,566515.0,13.72,13.73,13.7,13.72,566515.0
2018-10-11 12:25:00,13.72,13.72,13.7,13.71,101919.0,13.72,13.72,13.7,13.71,101919.0
2018-10-11 12:30:00,13.71,13.71,13.7,13.71,16690.0,13.71,13.71,13.7,13.71,16690.0
2018-10-11 12:35:00,13.7,13.71,13.69,13.7,134478.0,13.7,13.71,13.69,13.7,134478.0
2018-10-11 12:40:00,13.7,13.7,13.69,13.7,54478.0,13.7,13.7,13.69,13.7,54478.0
2018-10-11 12:45:00,13.71,13.71,13.69,13.7,68217.0,13.71,13.71,13.69,13.7,68217.0
2018-10-11 12:50:00,13.7,13.7,13.69,13.69,32057.0,13.7,13.7,13.69,13.69,32057.0
2018-10-11 12:55:00,13.7,13.7,13.69,13.7,30593.0,13.7,13.7,13.69,13.7,30593.0
2018-10-11 13:00:00,13.69,13.72,13.69,13.7,196389.0,13.69,13.72,13.69,13.7,196389.0
2018-10-11 13:05:00,13.7,13.72,13.7,13.71,460807.0,13.7,13.72,13.7,13.71,460807.0
2018-10-11 13:10:00,13.71,13.71,13.69,13.7,62440.0,13.71,13.71,13.69,13.7,62440.0
2018-10-11 13:15:00,13.7,13.7,13.69,13.69,32308.0,13.7,13.7,13.69,13.69,32308.0
2018-10-11 13:20:00,13.7,13.71,13.69,13.7,56044.0,13.7,13.71,13.69,13.7,56044.0
2018-10-11 13:25:00,13.71,13.73,13.7,13.71,196374.0,13.71,13.73,13.7,13.71,196374.0
2018-10-11 13:30:00,13.71,13.72,13.67,13.69,327676.0,13.71,13.72,13.67,13.69,327676.0
2018-10-11 13:35:00,13.68,13.71,13.68,13.7,51486.0,13.68,13.71,13.68,13.7,51486.0
2018-10-11 13:40:00,13.7,13.71,13.7,13.71,50264.0,13.7,13.71,13.7,13.71,50264.0
2018-10-11 13:45:00,13.7,13.71,13.69,13.69,90332.0,13.7,13.71,13.69,13.69,90332.0
2018-10-11 13:50:00,13.7,13.71,13.69,13.71,65783.0,13.7,13.71,13.69,13.71,65783.0
2018-10-11 13:55:00,13.71,13.72,13.7,13.71,141930.0,13.71,13.72,13.7,13.71,141930.0
2018-10-11 14:00:00,13.7,13.73,13.7,13.71,147008.0,13.7,13.73,13.7,13.71,147008.0
2018-10-11 14:05:00,13.71,13.74,13.7,13.71,320177.0,13.71,13.74,13.7,13.71,320177.0
2018-10-11 14:10:00,13.71,13.72,13.7,13.7,118980.0,13.71,13.72,13.7,13.7,118980.0
2018-10-11 14:15:00,13.7,13.71,13.68,13.68,121667.0,13.7,13.71,13.68,13.68,121667.0
2018-10-11 14:20:00,13.69,13.7,13.67,13.69,219541.0,13.69,13.7,13.67,13.69,219541.0
2018-10-11 14:25:00,13.68,13.7,13.68,13.69,114258.0,13.68,13.7,13.68,13.69,114258.0
2018-10-11 14:30:00,13.69,13.7,13.68,13.7,111011.0,13.69,13.7,13.68,13.7,111011.0
2018-10-11 14:35:00,13.69,13.7,13.68,13.69,87744.0,13.69,13.7,13.68,13.69,87744.0
2018-10-11 14:40:00,13.69,13.7,13.68,13.69,98658.0,13.69,13.7,13.68,13.69,98658.0
2018-10-11 14:45:00,13.68,13.7,13.67,13.69,430379.0,13.68,13.7,13.67,13.69,430379.0
2018-10-11 14:50:00,13.69,13.69,13.66,13.68,111443.0,13.69,13.69,13.66,13.68,111443.0
2018-10-11 14:55:00,13.68,13.68,13.65,13.67,303790.0,13.68,13.68,13.65,13.67,303790.0
2018-10-11 15:00:00,13.68,13.69,13.67,13.69,116842.0,13.68,13.69,13.67,13.69,116842.0
2018-10-11 15:05:00,13.68,13.7,13.68,13.69,170227.0,13.68,13.7,13.68,13.69,170227.0
2018-10-11 15:10:00,13.69,13.7,13.67,13.69,98507.0,13.69,13.7,13.67,13.69,98507.0
2018-10-11 15:15:00,13.68,13.7,13.67,13.69,112600.0,13.68,13.7,13.67,13.69,112600.0
2018-10-11 15:20:00,13.69,13.69,13.66,13.68,195191.0,13.69,13.69,13.66,13.68,195191.0
2018-10-11 15:25:00,13.68,13.69,13.67,13.68,164719.0,13.68,13.69,13.67,13.68,164719.0
2018-10-11 15:30:00,13.68,13.7,13.68,13.69,122833.0,13.68,13.7,13.68,13.69,122833.0
2018-10-11 15:35:00,13.69,13.72,13.69,13.71,247054.0,13.69,13.72,13.69,13.71,247054.0
2018-10-11 15:40:00,13.71,13.72,13.7,13.71,81185.0,13.71,13.72,13.7,13.71,81185.0
2018-10-11 15:45:00,13.7,13.71,13.7,13.7,258230.0,13.7,13.71,13.7,13.7,258230.0
2018-10-11 15:50:00,13.7,13.7,13.68,13.69,460685.0,13.7,13.7,13.68,13.69,460685.0
2018-10-11 15:55:00,13.68,13.69,13.67,13.68,465786.0,13.68,13.69,13.67,13.68,465786.0
2018-10-12 09:30:00,13.78,13.81,13.78,13.8,784029.0,13.78,13.81,13.78,13.8,784029.0
2018-10-12 09:35:00,13.79,13.8,13.79,13.8,61822.0,13.79,13.8,13.79,13.8,61822.0
2018-10-12 09:40:00,13.79,13.81,13.78,13.79,128088.0,13.79,13.81,13.78,13.79,128088.0
2018-10-12 09:45:00,13.78,13.81,13.78,13.8,416440.0,13.78,13.81,13.78,13.8,416440.0
2018-10-12 09:50:00,13.8,13.8,13.77,13.8,81074.0,13.8,13.8,13.77,13.8,81074.0
2018-10-12 09:55:00,13.79,13.8,13.77,13.79,69209.0,13.79,13.8,13.77,13.79,69209.0
2018-10-12 10:00:00,13.79,13.79,13.75,13.77,76838.0,13.79,13.79,13.75,13.77,76838.0
2018-10-12 10:05:00,13.76,13.77,13.74,13.74,158716.0,13.76,13.77,13.74,13.74,158716.0
2018-10-12 10:10:00,13.75,13.76,13.73,13.75,87925.0,13.75,13.76,13.73,13.75,87925.0
2018-10-12 10:15:00,13.76,13.77,13.75,13.76,253554.0,13.76,13.77,13.75,13.76,253554.0
2018-10-12 10:20:00,13.77,13.77,13.75,13.75,104764.0,13.77,13.77,13.75,13.75,104764.0
2018-10-12 10:25:00,13.75,13.76,13.74,13.75,73479.0,13.75,13.76,13.74,13.75,73479.0
2018-10-12 10:30:00,13.75,13.75,13.73,13.74,105723.0,13.75,13.75,13.73,13.74,105723.0
2018-10-12 10:35:00,13.74,13.75,13.73,13.73,144828.0,13.74,13.75,13.73,13.73,144828.0
2018-10-12 10:40:00,13.74,13.74,13.7,13.7,227977.0,13.74,13.74,13.7,13.7,227977.0
2018-10-12 10:45:00,13.71,13.72,13.69,13.7,327061.0,13.71,13.72,13.69,13.7,327061.0
2018-10-12 10:50:00,13.71,13.71,13.67,13.68,313271.0,13.71,13.71,13.67,13.68,313271.0
2018-10-12 10:55:00,13.68,13.7,13.67,13.69,114043.0,13.68,13.7,13.67,13.69,114043.0
2018-10-12 11:00:00,13.69,13.7,13.67,13.68,87003.0,13.69,13.7,13.67,13.68,87003.0
2018-10-12 11:05:00,13.69,13.71,13.68,13.71,210720.0,13.69,13.71,13.68,13.71,210720.0
2018-10-12 11:10:00,13.71,13.72,13.7,13.71,125900.0,13.71,13.72,13.7,13.71,125900.0
2018-10-12 11:15:00,13.72,13.73,13.71,13.72,169731.0,13.72,13.73,13.71,13.72,169731.0
2018-10-12 11:20:00,13.73,13.73,13.72,13.72,50783.0,13.73,13.73,13.72,13.72,50783.0
2018-10-12 11:25:00,13.73,13.73,13.72,13.73,15270.0,13.73,13.73,13.72,13.73,15270.0
2018-10-12 11:30:00,13.72,13.73,13.72,13.72,7790.0,13.72,13.73,13.72,13.72,7790.0
2018-10-12 11:35:00,13.72,13.72,13.7,13.7,105621.0,13.72,13.72,13.7,13.7,105621.0
2018-10-12 11:40:00,13.71,13.71,13.69,13.69,49050.0,13.71,13.71,13.69,13.69,49050.0
2018-10-12 11:45:00,13.7,13.71,13.69,13.71,115619.0,13.7,13.71,13.69,13.71,115619.0
2018-10-12 11:50:00,13.71,13.71,13.69,13.7,51885.0,13.71,13.71,13.69,13.7,51885.0
2018-10-12 11:55:00,13.7,13.72,13.7,13.71,25970.0,13.7,13.72,13.7,13.71,25970.0
2018-10-12 12:00:00,13.71,13.72,13.7,13.71,79108.0,13.71,13.72,13.7,13.71,79108.0
2018-10-12 12:05:00,13.71,13.72,13.7,13.71,115401.0,13.71,13.72,13.7,13.71,115401.0
2018-10-12 12:10:00,13.71,13.72,13.69,13.7,141480.0,13.71,13.72,13.69,13.7,141480.0
2018-10-12 12:15:00,13.7,13.71,13.69,13.71,27796.0,13.7,13.71,13.69,13.71,27796.0
2018-10-12 12:20:00,13.71,13.71,13.7,13.7,15238.0,13.71,13.71,13.7,13.7,15238.0
2018-10-12 12:25:00,13.71,13.72,13.7,13.7,30740.0,13.71,13.72,13.7,13.7,30740.0
2018-10-12 12:30:00,13.7,13.71,13.69,13.71,41274.0,13.7,13.71,13.69,13.71,41274.0
2018-10-12 12:35:00,13.71,13.71,13.69,13.71,61494.0,13.71,13.71,13.69,13.71,61494.0
2018-10-12 12:40:00,13.71,13.71,13.69,13.7,27060.0,13.71,13.71,13.69,13.7,27060.0
2018-10-12 12:45:00,13.7,13.7,13.69,13.69,46242.0,13.7,13.7,13.69,13.69,46242.0
2018-10-12 12:50:00,13.69,13.72,13.69,13.71,85519.0,13.69,13.72,13.69,13.71,85519.0
2018-10-12 12:55:00,13.71,13.72,13.71,13.71,13620.0,13.71,13.72,13.71,13.71,13620.0
2018-10-12 13:00:00,13.72,13.73,13.71,13.73,88622.0,13.72,13.73,13.71,13.73,88622.0
2018-10-12 13:05:00,13.73,13.73,13.7,13.71,48340.0,13.73,13.73,13.7,13.71,48340.0
2018-10-12 13:10:00,13.71,13.73,13.71,13.71,214002.0,13.71,13.73,13.71,13.71,214002.0
2018-10-12 13:15:00,13.72,13.73,13.7,13.71,134875.0,13.72,13.73,13.7,13.71,134875.0
2018-10-12 13:20:00,13.7,13.74,13.7,13.73,158279.0,13.7,13.74,13.7,13.73,158279.0
2018-10-12 13:25:00,13.74,13.74,13.71,13.71,37656.0,13.74,13.74,13.71,13.71,37656.0
2018-10-12 13:30:00,13.72,13.72,13.71,13.72,47977.0,13.72,13.72,13.71,13.72,47977.0
2018-10-12 13:35:00,13.73,13.73,13.71,13.71,24135.0,13.73,13.73,13.71,13.71,24135.0
2018-10-12 13:40:00,13.71,13.73,13.71,13.73,18809.0,13.71,13.73,13.71,13.73,18809.0
2018-10-12 13:45:00,13.72,13.73,13.72,13.73,15760.0,13.72,13.73,13.72,13.73,15760.0
2018-10-12 13:50:00,13.72,13.72,13.71,13.71,62234.0,13.72,13.72,13.71,13.71,62234.0
2018-10-12 13:55:00,13.72,13.72,13.71,13.72,4155.0,13.72,13.72,13.71,13.72,4155.0
2018-10-12 14:00:00,13.71,13.72,13.7,13.7,75780.0,13.71,13.72,13.7,13.7,75780.0
2018-10-12 14:05:00,13.71,13.72,13.7,13.71,70644.0,13.71,13.72,13.7,13.71,70644.0
2018-10-12 14:10:00,13.71,13.72,13.71,13.72,17810.0,13.71,13.72,13.71,13.72,17810.0
2018-10-12 14:15:00,13.71,13.73,13.71,13.73,39705.0,13.71,13.73,13.71,13.73,39705.0
2018-10-12 14:20:00,13.72,13.73,13.72,13.73,50818.0,13.72,13.73,13.72,13.73,50818.0
2018-10-12 14:25:00,13.72,13.73,13.72,13.72,37723.0,13.72,13.73,13.72,13.72,37723.0
2018-10-12 14:30:00,13.72,13.73,13.72,13.73,42732.0,13.72,13.73,13.72,13.73,42732.0
2018-10-12 14:35:00,13.73,13.74,13.72,13.73,51502.0,13.73,13.74,13.72,13.73,51502.0
2018-10-12 14:40:00,13.74,13.75,13.73,13.74,40495.0,13.74,13.75,13.73,13.74,40495.0
2018-10-12 14:45:00,13.73,13.75,13.73,13.75,42379.0,13.73,13.75,13.73,13.75,42379.0
2018-10-12 14:50:00,13.75,13.76,13.75,13.76,69980.0,13.75,13.76,13.75,13.76,69980.0
2018-10-12 14:55:00,13.75,13.76,13.74,13.74,62271.0,13.75,13.76,13.74,13.74,62271.0
2018-10-12 15:00:00,13.75,13.76,13.74,13.75,82295.0,13.75,13.76,13.74,13.75,82295.0
2018-10-12 15:05:00,13.75,13.75,13.74,13.75,21440.0,13.75,13.75,13.74,13.75,21440.0
2018-10-12 15:10:00,13.75,13.75,13.74,13.75,86186.0,13.75,13.75,13.74,13.75,86186.0
2018-10-12 15:15:00,13.74,13.75,13.74,13.75,15420.0,13.74,13.75,13.74,13.75,15420.0
2018-10-12 15:20:00,13.75,13.75,13.73,13.74,42789.0,13.75,13.75,13.73,13.74,42789.0
2018-10-12 15:25:00,13.74,13.75,13.73,13.74,57367.0,13.74,13.75,13.73,13.74,57367.0
2018-10-12 15:30:00,13.74,13.75,13.73,13.74,41679.0,13.74,13.75,13.73,13.74,41679.0
2018-10-12 15:35:00,13.74,13.74,13.72,13.72,50747.0,13.74,13.74,13.72,13.72,50747.0
2018-10-12 15:40:00,13.73,13.74,13.72,13.73,58557.0,13.73,13.74,13.72,13.73,58557.0
2018-10-12 15:45:00,13.74,13.75,13.73,13.74,159578.0,13.74,13.75,13.73,13.74,159578.0
2018-10-12 15:50:00,13.75,13.75,13.74,13.75,125253.0,13.75,13.75,13.74,13.75,125253.0
2018-10-12 15:55:00,13.74,13.75,13.73,13.73,350630.0,13.74,13.75,13.73,13.73,350630.0
2018-10-15 09:30:00,13.83,13.85,13.83,13.85,298332.0,13.83,13.85,13.83,13.85,298332.0
2018-10-15 09:35:00,13.85,13.86,13.84,13.84,315700.0,13.85,13.86,13.84,13.84,315700.0
2018-10-15 09:40:00,13.85,13.86,13.84,13.85,155970.0,13.85,13.86,13.84,13.85,155970.0
2018-10-15 09:45:00,13.85,13.86,13.84,13.86,182731.0,13.85,13.86,13.84,13.86,182731.0
2018-10-15 09:50:00,13.86,13.87,13.85,13.87,249881.0,13.86,13.87,13.85,13.87,249881.0
2018-10-15 09:55:00,13.87,13.88,13.86,13.86,59404.0,13.87,13.88,13.86,13.86,59404.0
2018-10-15 10:00:00,13.87,13.87,13.85,13.86,142836.0,13.87,13.87,13.85,13.86,142836.0
2018-10-15 10:05:00,13.87,13.88,13.86,13.87,133399.0,13.87,13.88,13.86,13.87,133399.0
2018-10-15 10:10:00,13.86,13.87,13.86,13.87,48495.0,13.86,13.87,13.86,13.87,48495.0
2018-10-15 10:15:00,13.87,13.87,13.85,13.85,196979.0,13.87,13.87,13.85,13.85,196979.0
2018-10-15 10:20:00,13.85,13.86,13.85,13.86,70822.0,13.85,13.86,13.85,13.86,70822.0
2018-10-15 10:25:00,13.86,13.86,13.85,13.86,97497.0,13.86,13.86,13.85,13.86,97497.0
2018-10-15 10:30:00,13.85,13.87,13.85,13.87,75632.0,13.85,13.87,13.85,13.87,75632.0
2018-10-15 10:35:00,13.87,13.87,13.84,13.85,325876.0,13.87,13.87,13.84,13.85,325876.0
2018-10-15 10:40:00,13.84,13.86,13.84,13.85,57143.0,13.84,13.86,13.84,13.85,57143.0
2018-10-15 10:45:00,13.86,13.86,13.85,13.86,99858.0,13.86,13.86,13.85,13.86,99858.0
2018-10-15 10:50:00,13.86,13.87,13.85,13.86,169389.0,13.86,13.87,13.85,13.86,169389.0
2018-10-15 10:55:00,13.86,13.86,13.84,13.84,156383.0,13.86,13.86,13.84,13.84,156383.0
2018-10-15 11:00:00,13.84,13.86,13.84,13.85,62276.0,13.84,13.86,13.84,13.85,62276.0
2018-10-15 11:05:00,13.85,13.85,13.83,13.85,49489.0,13.85,13.85,13.83,13.85,49489.0
2018-10-15 11:10:00,13.86,13.86,13.83,13.84,13749.0,13.86,13.86,13.83,13.84,13749.0
2018-10-15 11:15:00,13.84,13.84,13.82,13.83,140624.0,13.84,13.84,13.82,13.83,140624.0
2018-10-15 11:20:00,13.83,13.84,13.82,13.83,52121.0,13.83,13.84,13.82,13.83,52121.0
2018-10-15 11:25:00,13.83,13.84,13.82,13.83,53884.0,13.83,13.84,13.82,13.83,53884.0
2018-10-15 11:30:00,13.83,13.84,13.82,13.83,67279.0,13.83,13.84,13.82,13.83,67279.0
2018-10-15 11:35:00,13.83,13.83,13.82,13.83,55214.0,13.83,13.83,13.82,13.83,55214.0
2018-10-15 11:40:00,13.83,13.83,13.81,13.82,55729.0,13.83,13.83,13.81,13.82,55729.0
2018-10-15 11:45:00,13.82,13.83,13.81,13.82,62890.0,13.82,13.83,13.81,13.82,62890.0
2018-10-15 11:50:00,13.83,13.84,13.82,13.84,50072.0,13.83,13.84,13.82,13.84,50072.0
2018-10-15 11:55:00,13.83,13.84,13.82,13.83,13061.0,13.83,13.84,13.82,13.83,13061.0
2018-10-15 12:00:00,13.84,13.84,13.82,13.84,97149.0,13.84,13.84,13.82,13.84,97149.0
2018-10-15 12:05:00,13.83,13.84,13.83,13.83,13620.0,13.83,13.84,13.83,13.83,13620.0
2018-10-15 12:10:00,13.84,13.84,13.82,13.83,12250.0,13.84,13.84,13.82,13.83,12250.0
2018-10-15 12:15:00,13.82,13.83,13.82,13.82,39557.0,13.82,13.83,13.82,13.82,39557.0
2018-10-15 12:20:00,13.82,13.82,13.8,13.8,59398.0,13.82,13.82,13.8,13.8,59398.0
2018-10-15 12:25:00,13.8,13.82,13.8,13.82,64190.0,13.8,13.82,13.8,13.82,64190.0
2018-10-15 12:30:00,13.81,13.82,13.8,13.81,29585.0,13.81,13.82,13.8,13.81,29585.0
2018-10-15 12:35:00,13.81,13.82,13.8,13.81,203978.0,13.81,13.82,13.8,13.81,203978.0
2018-10-15 12:40:00,13.8,13.82,13.8,13.81,26850.0,13.8,13.82,13.8,13.81,26850.0
2018-10-15 12:45:00,13.82,13.82,13.81,13.81,11852.0,13.82,13.82,13.81,13.81,11852.0
2018-10-15 12:50:00,13.81,13.82,13.8,13.8,38163.0,13.81,13.82,13.8,13.8,38163.0
2018-10-15 12:55:00,13.81,13.81,13.79,13.81,47492.0,13.81,13.81,13.79,13.81,47492.0
2018-10-15 13:00:00,13.81,13.81,13.8,13.8,23472.0,13.81,13.81,13.8,13.8,23472.0
2018-10-15 13:05:00,13.8,13.81,13.8,13.81,14102.0,13.8,13.81,13.8,13.81,14102.0
2018-10-15 13:10:00,13.81,13.82,13.8,13.81,62702.0,13.81,13.82,13.8,13.81,62702.0
2018-10-15 13:15:00,13.81,13.82,13.8,13.81,31750.0,13.81,13.82,13.8,13.81,31750.0
2018-10-15 13:20:00,13.82,13.82,13.8,13.81,38852.0,13.82,13.82,13.8,13.81,38852.0
2018-10-15 13:25:00,13.81,13.82,13.81,13.81,8343.0,13.81,13.82,13.81,13.81,8343.0
2018-10-15 13:30:00,13.81,13.82,13.8,13.81,26336.0,13.81,13.82,13.8,13.81,26336.0
2018-10-15 13:35:00,13.81,13.82,13.81,13.81,4367.0,13.81,13.82,13.81,13.81,4367.0
2018-10-15 13:40:00,13.82,13.82,13.78,13.79,82078.0,13.82,13.82,13.78,13.79,82078.0
2018-10-15 13:45:00,13.79,13.8,13.79,13.79,28821.0,13.79,13.8,13.79,13.79,28821.0
2018-10-15 13:50:00,13.79,13.8,13.78,13.8,142093.0,13.79,13.8,13.78,13.8,142093.0
2018-10-15 13:55:00,13.8,13.8,13.79,13.79,23171.0,13.8,13.8,13.79,13.79,23171.0
2018-10-15 14:00:00,13.79,13.8,13.77,13.78,50304.0,13.79,13.8,13.77,13.78,50304.0
2018-10-15 14:05:00,13.78,13.8,13.78,13.79,75536.0,13.78,13.8,13.78,13.79,75536.0
2018-10-15 14:10:00,13.79,13.8,13.79,13.8,20224.0,13.79,13.8,13.79,13.8,20224.0
2018-10-15 14:15:00,13.79,13.81,13.79,13.8,42585.0,13.79,13.81,13.79,13.8,42585.0
2018-10-15 14:20:00,13.81,13.81,13.8,13.8,6231.0,13.81,13.81,13.8,13.8,6231.0
2018-10-15 14:25:00,13.81,13.82,13.8,13.81,78803.0,13.81,13.82,13.8,13.81,78803.0
2018-10-15 14:30:00,13.81,13.82,13.79,13.8,58721.0,13.81,13.82,13.79,13.8,58721.0
2018-10-15 14:35:00,13.81,13.82,13.8,13.81,79219.0,13.81,13.82,13.8,13.81,79219.0
2018-10-15 14:40:00,13.8,13.81,13.8,13.81,8979.0,13.8,13.81,13.8,13.81,8979.0
2018-10-15 14:45:00,13.81,13.81,13.79,13.8,63305.0,13.81,13.81,13.79,13.8,63305.0
2018-10-15 14:50:00,13.8,13.81,13.79,13.81,48866.0,13.8,13.81,13.79,13.81,48866.0
2018-10-15 14:55:00,13.81,13.82,13.8,13.81,60299.0,13.81,13.82,13.8,13.81,60299.0
2018-10-15 15:00:00,13.81,13.82,13.8,13.8,7109.0,13.81,13.82,13.8,13.8,7109.0
2018-10-15 15:05:00,13.8,13.81,13.8,13.81,34794.0,13.8,13.81,13.8,13.81,34794.0
2018-10-15 15:10:00,13.8,13.82,13.8,13.81,186274.0,13.8,13.82,13.8,13.81,186274.0
2018-10-15 15:15:00,13.81,13.81,13.8,13.81,15037.0,13.81,13.81,13.8,13.81,15037.0
2018-10-15 15:20:00,13.81,13.81,13.8,13.8,9393.0,13.81,13.81,13.8,13.8,9393.0
2018-10-15 15:25:00,13.8,13.81,13.8,13.81,84930.0,13.8,13.81,13.8,13.81,84930.0
2018-10-15 15:30:00,13.81,13.81,13.79,13.79,278279.0,13.81,13.81,13.79,13.79,278279.0
2018-10-15 15:35:00,13.79,13.8,13.79,13.8,29161.0,13.79,13.8,13.79,13.8,29161.0
2018-10-15 15:40:00,13.8,13.8,13.79,13.79,38008.0,13.8,13.8,13.79,13.79,38008.0
2018-10-15 15:45:00,13.79,13.8,13.79,13.79,83060.0,13.79,13.8,13.79,13.79,83060.0
2018-10-15 15:50:00,13.79,13.8,13.79,13.79,49826.0,13.79,13.8,13.79,13.79,49826.0
2018-10-15 15:55:00,13.79,13.81,13.79,13.8,347518.0,13.79,13.81,13.79,13.8,347518.0
2018-10-16 09:30:00,13.91,13.93,13.89,13.89,353223.0,13.91,13.93,13.89,13.89,353223.0
2018-10-16 09:35:00,13.9,13.91,13.88,13.91,576235.0,13.9,13.91,13.88,13.91,576235.0
2018-10-16 09:40:00,13.91,13.91,13.89,13.9,91498.0,13.91,13.91,13.89,13.9,91498.0
2018-10-16 09:45:00,13.89,13.9,13.87,13.88,114627.0,13.89,13.9,13.87,13.88,114627.0
2018-10-16 09:50:00,13.87,13.88,13.85,13.87,231798.0,13.87,13.88,13.85,13.87,231798.0
2018-10-16 09:55:00,13.86,13.89,13.86,13.88,44885.0,13.86,13.89,13.86,13.88,44885.0
2018-10-16 10:00:00,13.88,13.89,13.87,13.88,136428.0,13.88,13.89,13.87,13.88,136428.0
2018-10-16 10:05:00,13.88,13.89,13.87,13.88,55759.0,13.88,13.89,13.87,13.88,55759.0
2018-10-16 10:10:00,13.87,13.9,13.87,13.88,219818.0,13.87,13.9,13.87,13.88,219818.0
2018-10-16 10:15:00,13.88,13.9,13.88,13.89,59467.0,13.88,13.9,13.88,13.89,59467.0
2018-10-16 10:20:00,13.89,13.9,13.89,13.89,19486.0,13.89,13.9,13.89,13.89,19486.0
2018-10-16 10:25:00,13.89,13.9,13.87,13.88,73533.0,13.89,13.9,13.87,13.88,73533.0
2018-10-16 10:30:00,13.89,13.9,13.88,13.89,47246.0,13.89,13.9,13.88,13.89,47246.0
2018-10-16 10:35:00,13.88,13.9,13.88,13.89,13806.0,13.88,13.9,13.88,13.89,13806.0
2018-10-16 10:40:00,13.9,13.9,13.88,13.89,49223.0,13.9,13.9,13.88,13.89,49223.0
2018-10-16 10:45:00,13.89,13.9,13.88,13.88,39484.0,13.89,13.9,13.88,13.88,39484.0
2018-10-16 10:50:00,13.88,13.9,13.88,13.9,24287.0,13.88,13.9,13.88,13.9,24287.0
2018-10-16 10:55:00,13.89,13.9,13.87,13.87,141416.0,13.89,13.9,13.87,13.87,141416.0
2018-10-16 11:00:00,13.87,13.87,13.83,13.83,234240.0,13.87,13.87,13.83,13.83,234240.0
2018-10-16 11:05:00,13.84,13.84,13.82,13.82,333850.0,13.84,13.84,13.82,13.82,333850.0
2018-10-16 11:10:00,13.83,13.84,13.82,13.83,560632.0,13.83,13.84,13.82,13.83,560632.0
2018-10-16 11:15:00,13.83,13.84,13.82,13.84,60615.0,13.83,13.84,13.82,13.84,60615.0
2018-10-16 11:20:00,13.84,13.85,13.83,13.85,11842.0,13.84,13.85,13.83,13.85,11842.0
2018-10-16 11:25:00,13.85,13.85,13.84,13.84,33865.0,13.85,13.85,13.84,13.84,33865.0
2018-10-16 11:30:00,13.85,13.85,13.83,13.84,59584.0,13.85,13.85,13.83,13.84,59584.0
2018-10-16 11:35:00,13.84,13.85,13.83,13.83,71766.0,13.84,13.85,13.83,13.83,71766.0
2018-10-16 11:40:00,13.83,13.84,13.82,13.82,39387.0,13.83,13.84,13.82,13.82,39387.0
2018-10-16 11:45:00,13.83,13.83,13.81,13.82,83598.0,13.83,13.83,13.81,13.82,83598.0
2018-10-16 11:50:00,13.82,13.82,13.81,13.82,28548.0,13.82,13.82,13.81,13.82,28548.0
2018-10-16 11:55:00,13.82,13.83,13.81,13.83,17961.0,13.82,13.83,13.81,13.83,17961.0
2018-10-16 12:00:00,13.82,13.83,13.82,13.83,26955.0,13.82,13.83,13.82,13.83,26955.0
2018-10-16 12:05:00,13.82,13.84,13.82,13.83,50708.0,13.82,13.84,13.82,13.83,50708.0
2018-10-16 12:10:00,13.83,13.84,13.83,13.84,107455.0,13.83,13.84,13.83,13.84,107455.0
2018-10-16 12:15:00,13.84,13.84,13.82,13.82,54007.0,13.84,13.84,13.82,13.82,54007.0
2018-10-16 12:20:00,13.82,13.83,13.82,13.83,20337.0,13.82,13.83,13.82,13.83,20337.0
2018-10-16 12:25:00,13.83,13.83,13.81,13.83,124163.0,13.83,13.83,13.81,13.83,124163.0
2018-10-16 12:30:00,13.83,13.83,13.81,13.82,25771.0,13.83,13.83,13.81,13.82,25771.0
2018-10-16 12:35:00,13.82,13.82,13.81,13.82,29804.0,13.82,13.82,13.81,13.82,29804.0
2018-10-16 12:40:00,13.82,13.83,13.81,13.82,47825.0,13.82,13.83,13.81,13.82,47825.0
2018-10-16 12:45:00,13.83,13.83,13.82,13.82,20466.0,13.83,13.83,13.82,13.82,20466.0
2018-10-16 12:50:00,13.83,13.83,13.82,13.82,11505.0,13.83,13.83,13.82,13.82,11505.0
2018-10-16 12:55:00,13.83,13.83,13.81,13.82,84344.0,13.83,13.83,13.81,13.82,84344.0
2018-10-16 13:00:00,13.81,13.82,13.81,13.82,20451.0,13.81,13.82,13.81,13.82,20451.0
2018-10-16 13:05:00,13.82,13.83,13.81,13.82,42698.0,13.82,13.83,13.81,13.82,42698.0
2018-10-16 13:10:00,13.82,13.82,13.81,13.81,19752.0,13.82,13.82,13.81,13.81,19752.0
2018-10-16 13:15:00,13.81,13.81,13.79,13.79,82695.0,13.81,13.81,13.79,13.79,82695.0
2018-10-16 13:20:00,13.79,13.8,13.78,13.79,262459.0,13.79,13.8,13.78,13.79,262459.0
2018-10-16 13:25:00,13.79,13.8,13.78,13.79,178236.0,13.79,13.8,13.78,13.79,178236.0
2018-10-16 13:30:00,13.79,13.8,13.79,13.79,67325.0,13.79,13.8,13.79,13.79,67325.0
2018-10-16 13:35:00,13.79,13.8,13.79,13.8,71220.0,13.79,13.8,13.79,13.8,71220.0
2018-10-16 13:40:00,13.8,13.8,13.78,13.79,95955.0,13.8,13.8,13.78,13.79,95955.0
2018-10-16 13:45:00,13.78,13.8,13.78,13.79,16969.0,13.78,13.8,13.78,13.79,16969.0
2018-10-16 13:50:00,13.79,13.8,13.78,13.78,30106.0,13.79,13.8,13.78,13.78,30106.0
2018-10-16 13:55:00,13.79,13.79,13.77,13.78,47084.0,13.79,13.79,13.77,13.78,47084.0
2018-10-16 14:00:00,13.77,13.78,13.77,13.78,19814.0,13.77,13.78,13.77,13.78,19814.0
2018-10-16 14:05:00,13.77,13.79,13.77,13.79,46129.0,13.77,13.79,13.77,13.79,46129.0
2018-10-16 14:10:00,13.78,13.79,13.77,13.77,38301.0,13.78,13.79,13.77,13.77,38301.0
2018-10-16 14:15:00,13.78,13.78,13.77,13.78,11886.0,13.78,13.78,13.77,13.78,11886.0
2018-10-16 14:20:00,13.77,13.79,13.77,13.78,38766.0,13.77,13.79,13.77,13.78,38766.0
2018-10-16 14:25:00,13.78,13.79,13.78,13.78,30645.0,13.78,13.79,13.78,13.78,30645.0
2018-10-16 14:30:00,13.79,13.79,13.76,13.76,130120.0,13.79,13.79,13.76,13.76,130120.0
2018-10-16 14:35:00,13.77,13.78,13.77,13.77,42931.0,13.77,13.78,13.77,13.77,42931.0
2018-10-16 14:40:00,13.77,13.78,13.76,13.76,26401.0,13.77,13.78,13.76,13.76,26401.0
2018-10-16 14:45:00,13.77,13.78,13.76,13.77,25888.0,13.77,13.78,13.76,13.77,25888.0
2018-10-16 14:50:00,13.77,13.78,13.77,13.77,6371.0,13.77,13.78,13.77,13.77,6371.0
2018-10-16 14:55:00,13.77,13.78,13.77,13.77,16291.0,13.77,13.78,13.77,13.77,16291.0
2018-10-16 15:00:00,13.78,13.78,13.77,13.78,17423.0,13.78,13.78,13.77,13.78,17423.0
2018-10-16 15:05:00,13.78,13.78,13.77,13.77,16338.0,13.78,13.78,13.77,13.77,16338.0
2018-10-16 15:10:00,13.77,13.78,13.77,13.78,75622.0,13.77,13.78,13.77,13.78,75622.0
2018-10-16 15:15:00,13.77,13.78,13.77,13.77,28280.0,13.77,13.78,13.77,13.77,28280.0
2018-10-16 15:20:00,13.77,13.78,13.77,13.78,21804.0,13.77,13.78,13.77,13.78,21804.0
2018-10-16 15:25:00,13.77,13.78,13.77,13.77,40920.0,13.77,13.78,13.77,13.77,40920.0
2018-10-16 15:30:00,13.77,13.78,13.77,13.78,35634.0,13.77,13.78,13.77,13.78,35634.0
2018-10-16 15:35:00,13.77,13.78,13.77,13.78,14357.0,13.77,13.78,13.77,13.78,14357.0
2018-10-16 15:40:00,13.77,13.78,13.76,13.76,63489.0,13.77,13.78,13.76,13.76,63489.0
2018-10-16 15:45:00,13.77,13.77,13.76,13.76,62026.0,13.77,13.77,13.76,13.76,62026.0
2018-10-16 15:50:00,13.76,13.78,13.76,13.77,60526.0,13.76,13.78,13.76,13.77,60526.0
2018-10-16 15:55:00,13.77,13.78,13.77,13.78,647312.0,13.77,13.78,13.77,13.78,647312.0
2018-10-17 09:30:00,13.79,13.8,13.78,13.79,59740.0,13.79,13.8,13.78,13.79,59740.0
2018-10-17 09:35:00,13.79,13.8,13.78,13.78,114968.0,13.79,13.8,13.78,13.78,114968.0
2018-10-17 09:40:00,13.79,13.81,13.78,13.81,60796.0,13.79,13.81,13.78,13.81,60796.0
2018-10-17 09:45:00,13.81,13.82,13.79,13.81,89948.0,13.81,13.82,13.79,13.81,89948.0
2018-10-17 09:50:00,13.82,13.82,13.8,13.82,47416.0,13.82,13.82,13.8,13.82,47416.0
2018-10-17 09:55:00,13.82,13.82,13.8,13.82,153522.0,13.82,13.82,13.8,13.82,153522.0
2018-10-17 10:00:00,13.82,13.83,13.81,13.83,91388.0,13.82,13.83,13.81,13.83,91388.0
2018-10-17 10:05:00,13.83,13.83,13.82,13.83,9679.0,13.83,13.83,13.82,13.83,9679.0
2018-10-17 10:10:00,13.83,13.83,13.81,13.82,157237.0,13.83,13.83,13.81,13.82,157237.0
2018-10-17 10:15:00,13.82,13.85,13.81,13.84,379279.0,13.82,13.85,13.81,13.84,379279.0
2018-10-17 10:20:00,13.83,13.84,13.82,13.83,77355.0,13.83,13.84,13.82,13.83,77355.0
2018-10-17 10:25:00,13.84,13.84,13.82,13.84,44957.0,13.84,13.84,13.82,13.84,44957.0
2018-10-17 10:30:00,13.83,13.83,13.8,13.82,57885.0,13.83,13.83,13.8,13.82,57885.0
2018-10-17 10:35:00,13.81,13.82,13.79,13.81,115267.0,13.81,13.82,13.79,13.81,115267.0
2018-10-17 10:40:00,13.8,13.81,13.76,13.78,217302.0,13.8,13.81,13.76,13.78,217302.0
2018-10-17 10:45:00,13.78,13.78,13.74,13.75,183173.0,13.78,13.78,13.74,13.75,183173.0
2018-10-17 10:50:00,13.75,13.76,13.74,13.76,234014.0,13.75,13.76,13.74,13.76,234014.0
2018-10-17 10:55:00,13.76,13.77,13.75,13.76,137688.0,13.76,13.77,13.75,13.76,137688.0
2018-10-17 11:00:00,13.77,13.78,13.77,13.78,23626.0,13.77,13.78,13.77,13.78,23626.0
2018-10-17 11:05:00,13.77,13.78,13.76,13.78,71339.0,13.77,13.78,13.76,13.78,71339.0
2018-10-17 11:10:00,13.78,13.8,13.77,13.79,27482.0,13.78,13.8,13.77,13.79,27482.0
2018-10-17 11:15:00,13.79,13.8,13.78,13.79,78137.0,13.79,13.8,13.78,13.79,78137.0
2018-10-17 11:20:00,13.79,13.8,13.79,13.79,5605.0,13.79,13.8,13.79,13.79,5605.0
2018-10-17 11:25:00,13.8,13.81,13.79,13.81,56141.0,13.8,13.81,13.79,13.81,56141.0
2018-10-17 11:30:00,13.81,13.81,13.8,13.8,25459.0,13.81,13.81,13.8,13.8,25459.0
2018-10-17 11:35:00,13.8,13.81,13.79,13.8,19880.0,13.8,13.81,13.79,13.8,19880.0
2018-10-17 11:40:00,13.79,13.8,13.79,13.8,15523.0,13.79,13.8,13.79,13.8,15523.0
2018-10-17 11:45:00,13.8,13.8,13.79,13.8,4824.0,13.8,13.8,13.79,13.8,4824.0
2018-10-17 11:50:00,13.8,13.81,13.79,13.8,72739.0,13.8,13.81,13.79,13.8,72739.0
2018-10-17 11:55:00,13.81,13.81,13.8,13.81,13163.0,13.81,13.81,13.8,13.81,13163.0
2018-10-17 12:00:00,13.8,13.81,13.79,13.81,84125.0,13.8,13.81,13.79,13.81,84125.0
2018-10-17 12:05:00,13.81,13.81,13.8,13.8,23880.0,13.81,13.81,13.8,13.8,23880.0
2018-10-17 12:10:00,13.8,13.82,13.8,13.82,52524.0,13.8,13.82,13.8,13.82,52524.0
2018-10-17 12:15:00,13.82,13.82,13.79,13.79,57110.0,13.82,13.82,13.79,13.79,57110.0
2018-10-17 12:20:00,13.79,13.8,13.78,13.79,48719.0,13.79,13.8,13.78,13.79,48719.0
2018-10-17 12:25:00,13.79,13.79,13.78,13.79,7988.0,13.79,13.79,13.78,13.79,7988.0
2018-10-17 12:30:00,13.79,13.8,13.78,13.79,33261.0,13.79,13.8,13.78,13.79,33261.0
2018-10-17 12:35:00,13.8,13.8,13.79,13.8,23759.0,13.8,13.8,13.79,13.8,23759.0
2018-10-17 12:40:00,13.8,13.81,13.79,13.79,114223.0,13.8,13.81,13.79,13.79,114223.0
2018-10-17 12:45:00,13.79,13.8,13.78,13.79,53593.0,13.79,13.8,13.78,13.79,53593.0
2018-10-17 12:50:00,13.79,13.8,13.78,13.79,65066.0,13.79,13.8,13.78,13.79,65066.0
2018-10-17 12:55:00,13.79,13.79,13.77,13.77,60386.0,13.79,13.79,13.77,13.77,60386.0
2018-10-17 13:00:00,13.78,13.78,13.76,13.77,80230.0,13.78,13.78,13.76,13.77,80230.0
2018-10-17 13:05:00,13.77,13.78,13.76,13.77,34591.0,13.77,13.78,13.76,13.77,34591.0
2018-10-17 13:10:00,13.77,13.78,13.76,13.77,25525.0,13.77,13.78,13.76,13.77,25525.0
2018-10-17 13:15:00,13.77,13.77,13.76,13.76,20352.0,13.77,13.77,13.76,13.76,20352.0
2018-10-17 13:20:00,13.76,13.77,13.75,13.76,19180.0,13.76,13.77,13.75,13.76,19180.0
2018-10-17 13:25:00,13.76,13.77,13.75,13.76,499427.0,13.76,13.77,13.75,13.76,499427.0
2018-10-17 13:30:00,13.76,13.76,13.75,13.75,453395.0,13.76,13.76,13.75,13.75,453395.0
2018-10-17 13:35:00,13.75,13.76,13.75,13.76,17849.0,13.75,13.76,13.75,13.76,17849.0
2018-10-17 13:40:00,13.75,13.76,13.75,13.76,8000.0,13.75,13.76,13.75,13.76,8000.0
2018-10-17 13:45:00,13.75,13.76,13.74,13.74,91364.0,13.75,13.76,13.74,13.74,91364.0
2018-10-17 13:50:00,13.75,13.76,13.74,13.75,35540.0,13.75,13.76,13.74,13.75,35540.0
2018-10-17 13:55:00,13.75,13.76,13.75,13.75,47248.0,13.75,13.76,13.75,13.75,47248.0
2018-10-17 14:00:00,13.75,13.76,13.74,13.75,69498.0,13.75,13.76,13.74,13.75,69498.0
2018-10-17 14:05:00,13.75,13.77,13.74,13.75,53063.0,13.75,13.77,13.74,13.75,53063.0
2018-10-17 14:10:00,13.76,13.76,13.74,13.76,59976.0,13.76,13.76,13.74,13.76,59976.0
2018-10-17 14:15:00,13.76,13.76,13.73,13.74,39255.0,13.76,13.76,13.73,13.74,39255.0
2018-10-17 14:20:00,13.74,13.75,13.73,13.74,185348.0,13.74,13.75,13.73,13.74,185348.0
2018-10-17 14:25:00,13.75,13.75,13.73,13.74,47614.0,13.75,13.75,13.73,13.74,47614.0
2018-10-17 14:30:00,13.73,13.74,13.73,13.73,46212.0,13.73,13.74,13.73,13.73,46212.0
2018-10-17 14:35:00,13.73,13.74,13.72,13.73,71599.0,13.73,13.74,13.72,13.73,71599.0
2018-10-17 14:40:00,13.73,13.74,13.73,13.74,20571.0,13.73,13.74,13.73,13.74,20571.0
2018-10-17 14:45:00,13.74,13.75,13.74,13.74,20915.0,13.74,13.75,13.74,13.74,20915.0
2018-10-17 14:50:00,13.73,13.75,13.73,13.74,36001.0,13.73,13.75,13.73,13.74,36001.0
2018-10-17 14:55:00,13.74,13.75,13.74,13.74,32423.0,13.74,13.75,13.74,13.74,32423.0
2018-10-17 15:00:00,13.74,13.74,13.73,13.74,89457.0,13.74,13.74,13.73,13.74,89457.0
2018-10-17 15:05:00,13.74,13.74,13.73,13.74,12735.0,13.74,13.74,13.73,13.74,12735.0
2018-10-17 15:10:00,13.74,13.74,13.73,13.74,21360.0,13.74,13.74,13.73,13.74,21360.0
2018-10-17 15:15:00,13.73,13.74,13.73,13.74,14926.0,13.73,13.74,13.73,13.74,14926.0
2018-10-17 15:20:00,13.74,13.74,13.73,13.74,29959.0,13.74,13.74,13.73,13.74,29959.0
2018-10-17 15:25:00,13.73,13.74,13.73,13.73,18391.0,13.73,13.74,13.73,13.73,18391.0
2018-10-17 15:30:00,13.74,13.75,13.73,13.75,57771.0,13.74,13.75,13.73,13.75,57771.0
2018-10-17 15:35:00,13.75,13.75,13.73,13.74,160596.0,13.75,13.75,13.73,13.74,160596.0
2018-10-17 15:40:00,13.74,13.74,13.73,13.73,13522.0,13.74,13.74,13.73,13.73,13522.0
2018-10-17 15:45:00,13.74,13.74,13.73,13.74,20741.0,13.74,13.74,13.73,13.74,20741.0
2018-10-17 15:50:00,13.74,13.74,13.73,13.74,20569.0,13.74,13.74,13.73,13.74,20569.0
2018-10-17 15:55:00,13.74,13.75,13.73,13.74,218712.0,13.74,13.75,13.73,13.74,218712.0
2018-10-18 09:30:00,13.7,13.71,13.68,13.69,150378.0,13.7,13.71,13.68,13.69,150378.0
2018-10-18 09:35:00,13.69,13.7,13.67,13.69,146747.0,13.69,13.7,13.67,13.69,146747.0
2018-10-18 09:40:00,13.69,13.7,13.68,13.69,44183.0,13.69,13.7,13.68,13.69,44183.0
2018-10-18 09:45:00,13.69,13.7,13.68,13.68,85086.0,13.69,13.7,13.68,13.68,85086.0
2018-10-18 09:50:00,13.68,13.68,13.66,13.67,179051.0,13.68,13.68,13.66,13.67,179051.0
2018-10-18 09:55:00,13.66,13.68,13.66,13.66,34027.0,13.66,13.68,13.66,13.66,34027.0
2018-10-18 10:00:00,13.67,13.68,13.65,13.65,56721.0,13.67,13.68,13.65,13.65,56721.0
2018-10-18 10:05:00,13.66,13.68,13.65,13.67,93074.0,13.66,13.68,13.65,13.67,93074.0
2018-10-18 10:10:00,13.68,13.69,13.67,13.69,160026.0,13.68,13.69,13.67,13.69,160026.0
2018-10-18 10:15:00,13.69,13.69,13.68,13.69,52308.0,13.69,13.69,13.68,13.69,52308.0
2018-10-18 10:20:00,13.69,13.71,13.69,13.71,74035.0,13.69,13.71,13.69,13.71,74035.0
2018-10-18 10:25:00,13.71,13.73,13.7,13.72,189695.0,13.71,13.73,13.7,13.72,189695.0
2018-10-18 10:30:00,13.72,13.74,13.71,13.72,86561.0,13.72,13.74,13.71,13.72,86561.0
2018-10-18 10:35:00,13.72,13.72,13.71,13.71,104630.0,13.72,13.72,13.71,13.71,104630.0
2018-10-18 10:40:00,13.71,13.72,13.7,13.71,54729.0,13.71,13.72,13.7,13.71,54729.0
2018-10-18 10:45:00,13.71,13.72,13.71,13.71,40727.0,13.71,13.72,13.71,13.71,40727.0
2018-10-18 10:50:00,13.71,13.72,13.71,13.71,71600.0,13.71,13.72,13.71,13.71,71600.0
2018-10-18 10:55:00,13.72,13.73,13.71,13.72,137480.0,13.72,13.73,13.71,13.72,137480.0
2018-10-18 11:00:00,13.71,13.72,13.7,13.71,160551.0,13.71,13.72,13.7,13.71,160551.0
2018-10-18 11:05:00,13.71,13.72,13.7,13.7,25437.0,13.71,13.72,13.7,13.7,25437.0
2018-10-18 11:10:00,13.71,13.73,13.7,13.72,276667.0,13.71,13.73,13.7,13.72,276667.0
2018-10-18 11:15:00,13.71,13.72,13.7,13.71,121054.0,13.71,13.72,13.7,13.71,121054.0
2018-10-18 11:20:00,13.71,13.72,13.71,13.71,49639.0,13.71,13.72,13.71,13.71,49639.0
2018-10-18 11:25:00,13.72,13.73,13.71,13.73,55270.0,13.72,13.73,13.71,13.73,55270.0
2018-10-18 11:30:00,13.73,13.74,13.71,13.72,156060.0,13.73,13.74,13.71,13.72,156060.0
2018-10-18 11:35:00,13.71,13.73,13.71,13.73,33301.0,13.71,13.73,13.71,13.73,33301.0
2018-10-18 11:40:00,13.72,13.73,13.72,13.73,22344.0,13.72,13.73,13.72,13.73,22344.0
2018-10-18 11:45:00,13.72,13.77,13.72,13.77,171935.0,13.72,13.77,13.72,13.77,171935.0
2018-10-18 11:50:00,13.77,13.78,13.75,13.75,140449.0,13.77,13.78,13.75,13.75,140449.0
2018-10-18 11:55:00,13.76,13.76,13.74,13.74,430668.0,13.76,13.76,13.74,13.74,430668.0
2018-10-18 12:00:00,13.75,13.75,13.74,13.75,11241.0,13.75,13.75,13.74,13.75,11241.0
2018-10-18 12:05:00,13.75,13.76,13.74,13.75,60998.0,13.75,13.76,13.74,13.75,60998.0
2018-10-18 12:10:00,13.76,13.76,13.75,13.75,34031.0,13.76,13.76,13.75,13.75,34031.0
2018-10-18 12:15:00,13.75,13.76,13.74,13.75,34810.0,13.75,13.76,13.74,13.75,34810.0
2018-10-18 12:20:00,13.75,13.76,13.74,13.76,14807.0,13.75,13.76,13.74,13.76,14807.0
2018-10-18 12:25:00,13.75,13.75,13.72,13.74,116118.0,13.75,13.75,13.72,13.74,116118.0
2018-10-18 12:30:00,13.73,13.75,13.73,13.73,64487.0,13.73,13.75,13.73,13.73,64487.0
2018-10-18 12:35:00,13.73,13.74,13.73,13.73,23059.0,13.73,13.74,13.73,13.73,23059.0
2018-10-18 12:40:00,13.73,13.73,13.72,13.73,34219.0,13.73,13.73,13.72,13.73,34219.0
2018-10-18 12:45:00,13.73,13.73,13.72,13.73,28713.0,13.73,13.73,13.72,13.73,28713.0
2018-10-18 12:50:00,13.73,13.73,13.71,13.72,105795.0,13.73,13.73,13.71,13.72,105795.0
2018-10-18 12:55:00,13.72,13.72,13.71,13.71,19499.0,13.72,13.72,13.71,13.71,19499.0
2018-10-18 13:00:00,13.72,13.73,13.72,13.72,43632.0,13.72,13.73,13.72,13.72,43632.0
2018-10-18 13:05:00,13.72,13.72,13.71,13.71,12550.0,13.72,13.72,13.71,13.71,12550.0
2018-10-18 13:10:00,13.71,13.72,13.7,13.7,24230.0,13.71,13.72,13.7,13.7,24230.0
2018-10-18 13:15:00,13.71,13.71,13.7,13.7,32413.0,13.71,13.71,13.7,13.7,32413.0
2018-10-18 13:20:00,13.7,13.71,13.7,13.7,18540.0,13.7,13.71,13.7,13.7,18540.0
2018-10-18 13:25:00,13.7,13.7,13.69,13.7,139047.0,13.7,13.7,13.69,13.7,139047.0
2018-10-18 13:30:00,13.69,13.7,13.68,13.7,192011.0,13.69,13.7,13.68,13.7,192011.0
2018-10-18 13:35:00,13.69,13.7,13.69,13.69,27304.0,13.69,13.7,13.69,13.69,27304.0
2018-10-18 13:40:00,13.69,13.7,13.69,13.7,62844.0,13.69,13.7,13.69,13.7,62844.0
2018-10-18 13:45:00,13.7,13.71,13.69,13.7,46197.0,13.7,13.71,13.69,13.7,46197.0
2018-10-18 13:50:00,13.7,13.7,13.69,13.69,20630.0,13.7,13.7,13.69,13.69,20630.0
2018-10-18 13:55:00,13.7,13.7,13.69,13.7,47483.0,13.7,13.7,13.69,13.7,47483.0
2018-10-18 14:00:00,13.7,13.71,13.69,13.71,104951.0,13.7,13.71,13.69,13.71,104951.0
2018-10-18 14:05:00,13.71,13.71,13.69,13.69,57472.0,13.71,13.71,13.69,13.69,57472.0
2018-10-18 14:10:00,13.69,13.69,13.68,13.69,40239.0,13.69,13.69,13.68,13.69,40239.0
2018-10-18 14:15:00,13.69,13.7,13.68,13.7,63028.0,13.69,13.7,13.68,13.7,63028.0
2018-10-18 14:20:00,13.7,13.7,13.69,13.7,3744.0,13.7,13.7,13.69,13.7,3744.0
2018-10-18 14:25:00,13.7,13.7,13.69,13.7,25384.0,13.7,13.7,13.69,13.7,25384.0
2018-10-18 14:30:00,13.69,13.71,13.69,13.7,56935.0,13.69,13.71,13.69,13.7,56935.0
2018-10-18 14:35:00,13.7,13.7,13.69,13.69,24701.0,13.7,13.7,13.69,13.69,24701.0
2018-10-18 14:40:00,13.7,13.7,13.69,13.7,19619.0,13.7,13.7,13.69,13.7,19619.0
2018-10-18 14:45:00,13.7,13.71,13.7,13.71,13240.0,13.7,13.71,13.7,13.71,13240.0
2018-10-18 14:50:00,13.71,13.71,13.7,13.71,43550.0,13.71,13.71,13.7,13.71,43550.0
2018-10-18 14:55:00,13.7,13.71,13.7,13.71,27105.0,13.7,13.71,13.7,13.71,27105.0
2018-10-18 15:00:00,13.7,13.71,13.7,13.71,15007.0,13.7,13.71,13.7,13.71,15007.0
2018-10-18 15:05:00,13.71,13.71,13.7,13.71,15666.0,13.71,13.71,13.7,13.71,15666.0
2018-10-18 15:10:00,13.71,13.71,13.7,13.71,11868.0,13.71,13.71,13.7,13.71,11868.0
2018-10-18 15:15:00,13.7,13.71,13.7,13.7,10197.0,13.7,13.71,13.7,13.7,10197.0
2018-10-18 15:20:00,13.7,13.71,13.7,13.71,29902.0,13.7,13.71,13.7,13.71,29902.0
2018-10-18 15:25:00,13.71,13.71,13.7,13.7,7601.0,13.71,13.71,13.7,13.7,7601.0
2018-10-18 15:30:00,13.71,13.71,13.7,13.7,11645.0,13.71,13.71,13.7,13.7,11645.0
2018-10-18 15:35:00,13.7,13.71,13.69,13.69,218542.0,13.7,13.71,13.69,13.69,218542.0
2018-10-18 15:40:00,13.7,13.7,13.68,13.68,130840.0,13.7,13.7,13.68,13.68,130840.0
2018-10-18 15:45:00,13.68,13.69,13.68,13.68,62245.0,13.68,13.69,13.68,13.68,62245.0
2018-10-18 15:50:00,13.69,13.7,13.68,13.7,51722.0,13.69,13.7,13.68,13.7,51722.0
2018-10-18 15:55:00,13.7,13.7,13.69,13.7,126955.0,13.7,13.7,13.69,13.7,126955.0
2018-10-19 09:30:00,13.8,13.81,13.78,13.79,307991.0,13.8,13.81,13.78,13.79,307991.0
2018-10-19 09:35:00,13.8,13.81,13.77,13.78,196286.0,13.8,13.81,13.77,13.78,196286.0
2018-10-19 09:40:00,13.79,13.81,13.78,13.81,157972.0,13.79,13.81,13.78,13.81,157972.0
2018-10-19 09:45:00,13.81,13.83,13.8,13.81,51347.0,13.81,13.83,13.8,13.81,51347.0
2018-10-19 09:50:00,13.81,13.83,13.81,13.83,122708.0,13.81,13.83,13.81,13.83,122708.0
2018-10-19 09:55:00,13.83,13.83,13.81,13.81,41813.0,13.83,13.83,13.81,13.81,41813.0
2018-10-19 10:00:00,13.81,13.82,13.81,13.81,37927.0,13.81,13.82,13.81,13.81,37927.0
2018-10-19 10:05:00,13.81,13.81,13.79,13.81,68792.0,13.81,13.81,13.79,13.81,68792.0
2018-10-19 10:10:00,13.81,13.81,13.79,13.79,108344.0,13.81,13.81,13.79,13.79,108344.0
2018-10-19 10:15:00,13.79,13.81,13.78,13.79,125238.0,13.79,13.81,13.78,13.79,125238.0
2018-10-19 10:20:00,13.78,13.8,13.78,13.78,61579.0,13.78,13.8,13.78,13.78,61579.0
2018-10-19 10:25:00,13.78,13.79,13.77,13.78,85472.0,13.78,13.79,13.77,13.78,85472.0
2018-10-19 10:30:00,13.78,13.78,13.76,13.77,57744.0,13.78,13.78,13.76,13.77,57744.0
2018-10-19 10:35:00,13.76,13.76,13.75,13.76,42285.0,13.76,13.76,13.75,13.76,42285.0
2018-10-19 10:40:00,13.75,13.77,13.75,13.76,79985.0,13.75,13.77,13.75,13.76,79985.0
2018-10-19 10:45:00,13.76,13.77,13.75,13.76,295597.0,13.76,13.77,13.75,13.76,295597.0
2018-10-19 10:50:00,13.76,13.77,13.75,13.77,141726.0,13.76,13.77,13.75,13.77,141726.0
2018-10-19 10:55:00,13.76,13.77,13.75,13.77,57428.0,13.76,13.77,13.75,13.77,57428.0
2018-10-19 11:00:00,13.77,13.77,13.76,13.76,35828.0,13.77,13.77,13.76,13.76,35828.0
2018-10-19 11:05:00,13.76,13.76,13.74,13.75,161143.0,13.76,13.76,13.74,13.75,161143.0
2018-10-19 11:10:00,13.74,13.75,13.74,13.75,25710.0,13.74,13.75,13.74,13.75,25710.0
2018-10-19 11:15:00,13.75,13.76,13.74,13.75,35250.0,13.75,13.76,13.74,13.75,35250.0
2018-10-19 11:20:00,13.75,13.75,13.73,13.74,36843.0,13.75,13.75,13.73,13.74,36843.0
2018-10-19 11:25:00,13.73,13.74,13.72,13.73,34089.0,13.73,13.74,13.72,13.73,34089.0
2018-10-19 11:30:00,13.74,13.75,13.73,13.74,53536.0,13.74,13.75,13.73,13.74,53536.0
2018-10-19 11:35:00,13.74,13.75,13.73,13.74,75758.0,13.74,13.75,13.73,13.74,75758.0
2018-10-19 11:40:00,13.74,13.75,13.73,13.74,16379.0,13.74,13.75,13.73,13.74,16379.0
2018-10-19 11:45:00,13.73,13.74,13.73,13.74,10246.0,13.73,13.74,13.73,13.74,10246.0
2018-10-19 11:50:00,13.74,13.74,13.73,13.73,14979.0,13.74,13.74,13.73,13.73,14979.0
2018-10-19 11:55:00,13.74,13.75,13.73,13.74,18384.0,13.74,13.75,13.73,13.74,18384.0
2018-10-19 12:00:00,13.74,13.74,13.73,13.73,38871.0,13.74,13.74,13.73,13.73,38871.0
2018-10-19 12:05:00,13.74,13.74,13.73,13.74,7700.0,13.74,13.74,13.73,13.74,7700.0
2018-10-19 12:10:00,13.73,13.75,13.73,13.74,47525.0,13.73,13.75,13.73,13.74,47525.0
2018-10-19 12:15:00,13.74,13.74,13.73,13.73,28431.0,13.74,13.74,13.73,13.73,28431.0
2018-10-19 12:20:00,13.74,13.75,13.74,13.74,14376.0,13.74,13.75,13.74,13.74,14376.0
2018-10-19 12:25:00,13.75,13.75,13.73,13.74,43289.0,13.75,13.75,13.73,13.74,43289.0
2018-10-19 12:30:00,13.74,13.75,13.73,13.74,68787.0,13.74,13.75,13.73,13.74,68787.0
2018-10-19 12:35:00,13.73,13.74,13.73,13.74,35580.0,13.73,13.74,13.73,13.74,35580.0
2018-10-19 12:40:00,13.73,13.74,13.73,13.74,43692.0,13.73,13.74,13.73,13.74,43692.0
2018-10-19 12:45:00,13.75,13.76,13.74,13.75,52194.0,13.75,13.76,13.74,13.75,52194.0
2018-10-19 12:50:00,13.76,13.76,13.75,13.75,44934.0,13.76,13.76,13.75,13.75,44934.0
2018-10-19 12:55:00,13.75,13.76,13.75,13.76,9711.0,13.75,13.76,13.75,13.76,9711.0
2018-10-19 13:00:00,13.75,13.76,13.75,13.75,15800.0,13.75,13.76,13.75,13.75,15800.0
2018-10-19 13:05:00,13.75,13.76,13.74,13.75,19880.0,13.75,13.76,13.74,13.75,19880.0
2018-10-19 13:10:00,13.75,13.75,13.74,13.74,7295.0,13.75,13.75,13.74,13.74,7295.0
2018-10-19 13:15:00,13.74,13.75,13.73,13.75,103903.0,13.74,13.75,13.73,13.75,103903.0
2018-10-19 13:20:00,13.75,13.75,13.74,13.75,43570.0,13.75,13.75,13.74,13.75,43570.0
2018-10-19 13:25:00,13.75,13.75,13.74,13.75,52005.0,13.75,13.75,13.74,13.75,52005.0
2018-10-19 13:30:00,13.75,13.76,13.75,13.75,20429.0,13.75,13.76,13.75,13.75,20429.0
2018-10-19 13:35:00,13.75,13.76,13.75,13.75,5741.0,13.75,13.76,13.75,13.75,5741.0
2018-10-19 13:40:00,13.76,13.76,13.75,13.76,14655.0,13.76,13.76,13.75,13.76,14655.0
2018-10-19 13:45:00,13.76,13.76,13.74,13.75,83569.0,13.76,13.76,13.74,13.75,83569.0
2018-10-19 13:50:00,13.75,13.75,13.74,13.74,7907.0,13.75,13.75,13.74,13.74,7907.0
2018-10-19 13:55:00,13.74,13.75,13.74,13.75,8294.0,13.74,13.75,13.74,13.75,8294.0
2018-10-19 14:00:00,13.75,13.75,13.74,13.74,15640.0,13.75,13.75,13.74,13.74,15640.0
2018-10-19 14:05:00,13.74,13.75,13.74,13.75,63387.0,13.74,13.75,13.74,13.75,63387.0
2018-10-19 14:10:00,13.75,13.75,13.74,13.75,24949.0,13.75,13.75,13.74,13.75,24949.0
2018-10-19 14:15:00,13.74,13.75,13.74,13.75,15762.0,13.74,13.75,13.74,13.75,15762.0
2018-10-19 14:20:00,13.75,13.75,13.74,13.74,35755.0,13.75,13.75,13.74,13.74,35755.0
2018-10-19 14:25:00,13.74,13.75,13.74,13.74,29612.0,13.74,13.75,13.74,13.74,29612.0
2018-10-19 14:30:00,13.75,13.75,13.73,13.74,43561.0,13.75,13.75,13.73,13.74,43561.0
2018-10-19 14:35:00,13.74,13.75,13.73,13.75,83222.0,13.74,13.75,13.73,13.75,83222.0
2018-10-19 14:40:00,13.75,13.75,13.74,13.74,13554.0,13.75,13.75,13.74,13.74,13554.0
2018-10-19 14:45:00,13.75,13.75,13.74,13.75,7479.0,13.75,13.75,13.74,13.75,7479.0
2018-10-19 14:50:00,13.75,13.75,13.74,13.75,2200.0,13.75,13.75,13.74,13.75,2200.0
2018-10-19 14:55:00,13.74,13.75,13.74,13.74,17974.0,13.74,13.75,13.74,13.74,17974.0
2018-10-19 15:00:00,13.75,13.75,13.74,13.75,54312.0,13.75,13.75,13.74,13.75,54312.0
2018-10-19 15:05:00,13.74,13.75,13.74,13.75,6925.0,13.74,13.75,13.74,13.75,6925.0
2018-10-19 15:10:00,13.74,13.75,13.73,13.74,32488.0,13.74,13.75,13.73,13.74,32488.0
2018-10-19 15:15:00,13.73,13.74,13.73,13.73,67482.0,13.73,13.74,13.73,13.73,67482.0
2018-10-19 15:20:00,13.73,13.74,13.73,13.74,44199.0,13.73,13.74,13.73,13.74,44199.0
2018-10-19 15:25:00,13.74,13.75,13.73,13.75,83539.0,13.74,13.75,13.73,13.75,83539.0
2018-10-19 15:30:00,13.75,13.75,13.74,13.75,38578.0,13.75,13.75,13.74,13.75,38578.0
2018-10-19 15:35:00,13.75,13.75,13.74,13.75,50932.0,13.75,13.75,13.74,13.75,50932.0
2018-10-19 15:40:00,13.75,13.75,13.74,13.75,61784.0,13.75,13.75,13.74,13.75,61784.0
2018-10-19 15:45:00,13.75,13.75,13.74,13.75,30205.0,13.75,13.75,13.74,13.75,30205.0
2018-10-19 15:50:00,13.75,13.75,13.74,13.75,96315.0,13.75,13.75,13.74,13.75,96315.0
2018-10-19 15:55:00,13.75,13.75,13.74,13.75,226347.0,13.75,13.75,13.74,13.75,226347.0
2018-10-22 09:30:00,13.69,13.69,13.65,13.65,734737.0,13.69,13.69,13.65,13.65,734737.0
2018-10-22 09:35:00,13.65,13.67,13.64,13.66,220225.0,13.65,13.67,13.64,13.66,220225.0
2018-10-22 09:40:00,13.66,13.67,13.65,13.66,100205.0,13.66,13.67,13.65,13.66,100205.0
2018-10-22 09:45:00,13.66,13.67,13.65,13.66,61586.0,13.66,13.67,13.65,13.66,61586.0
2018-10-22 09:50:00,13.66,13.67,13.65,13.67,149839.0,13.66,13.67,13.65,13.67,149839.0
2018-10-22 09:55:00,13.66,13.68,13.66,13.68,35990.0,13.66,13.68,13.66,13.68,35990.0
2018-10-22 10:00:00,13.68,13.69,13.66,13.67,131997.0,13.68,13.69,13.66,13.67,131997.0
2018-10-22 10:05:00,13.66,13.67,13.65,13.66,32577.0,13.66,13.67,13.65,13.66,32577.0
2018-10-22 10:10:00,13.66,13.66,13.65,13.66,55157.0,13.66,13.66,13.65,13.66,55157.0
2018-10-22 10:15:00,13.65,13.66,13.64,13.66,93295.0,13.65,13.66,13.64,13.66,93295.0
2018-10-22 10:20:00,13.65,13.66,13.64,13.64,55655.0,13.65,13.66,13.64,13.64,55655.0
2018-10-22 10:25:00,13.64,13.66,13.64,13.66,95279.0,13.64,13.66,13.64,13.66,95279.0
2018-10-22 10:30:00,13.66,13.66,13.64,13.64,66791.0,13.66,13.66,13.64,13.64,66791.0
2018-10-22 10:35:00,13.64,13.66,13.64,13.65,79249.0,13.64,13.66,13.64,13.65,79249.0
2018-10-22 10:40:00,13.65,13.66,13.65,13.65,28290.0,13.65,13.66,13.65,13.65,28290.0
2018-10-22 10:45:00,13.65,13.68,13.65,13.67,40810.0,13.65,13.68,13.65,13.67,40810.0
2018-10-22 10:50:00,13.67,13.67,13.66,13.67,26350.0,13.67,13.67,13.66,13.67,26350.0
2018-10-22 10:55:00,13.67,13.67,13.66,13.66,20433.0,13.67,13.67,13.66,13.66,20433.0
2018-10-22 11:00:00,13.67,13.67,13.66,13.67,31071.0,13.67,13.67,13.66,13.67,31071.0
2018-10-22 11:05:00,13.67,13.68,13.66,13.68,121381.0,13.67,13.68,13.66,13.68,121381.0
2018-10-22 11:10:00,13.67,13.68,13.67,13.67,34605.0,13.67,13.68,13.67,13.67,34605.0
2018-10-22 11:15:00,13.66,13.67,13.66,13.67,74682.0,13.66,13.67,13.66,13.67,74682.0
2018-10-22 11:20:00,13.67,13.67,13.66,13.67,41139.0,13.67,13.67,13.66,13.67,41139.0
2018-10-22 11:25:00,13.67,13.67,13.66,13.67,20631.0,13.67,13.67,13.66,13.67,20631.0
2018-10-22 11:30:00,13.67,13.67,13.66,13.67,12361.0,13.67,13.67,13.66,13.67,12361.0
2018-10-22 11:35:00,13.67,13.68,13.66,13.68,47230.0,13.67,13.68,13.66,13.68,47230.0
2018-10-22 11:40:00,13.68,13.68,13.67,13.68,54579.0,13.68,13.68,13.67,13.68,54579.0
2018-10-22 11:45:00,13.67,13.68,13.67,13.68,38492.0,13.67,13.68,13.67,13.68,38492.0
2018-10-22 11:50:00,13.68,13.68,13.67,13.68,15558.0,13.68,13.68,13.67,13.68,15558.0
2018-10-22 11:55:00,13.68,13.69,13.67,13.69,62292.0,13.68,13.69,13.67,13.69,62292.0
2018-10-22 12:00:00,13.68,13.69,13.67,13.67,41593.0,13.68,13.69,13.67,13.67,41593.0
2018-10-22 12:05:00,13.67,13.68,13.67,13.67,24283.0,13.67,13.68,13.67,13.67,24283.0
2018-10-22 12:10:00,13.67,13.68,13.67,13.68,51039.0,13.67,13.68,13.67,13.68,51039.0
2018-10-22 12:15:00,13.67,13.68,13.67,13.68,77342.0,13.67,13.68,13.67,13.68,77342.0
2018-10-22 12:20:00,13.68,13.68,13.67,13.68,7248.0,13.68,13.68,13.67,13.68,7248.0
2018-10-22 12:25:00,13.68,13.68,13.67,13.68,52418.0,13.68,13.68,13.67,13.68,52418.0
2018-10-22 12:30:00,13.68,13.68,13.67,13.68,18049.0,13.68,13.68,13.67,13.68,18049.0
2018-10-22 12:35:00,13.68,13.68,13.67,13.67,27265.0,13.68,13.68,13.67,13.67,27265.0
2018-10-22 12:40:00,13.68,13.68,13.67,13.68,11398.0,13.68,13.68,13.67,13.68,11398.0
2018-10-22 12:45:00,13.68,13.69,13.67,13.69,66493.0,13.68,13.69,13.67,13.69,66493.0
2018-10-22 12:50:00,13.68,13.69,13.68,13.68,17784.0,13.68,13.69,13.68,13.68,17784.0
2018-10-22 12:55:00,13.69,13.69,13.68,13.68,15683.0,13.69,13.69,13.68,13.68,15683.0
2018-10-22 13:00:00,13.69,13.69,13.67,13.68,146844.0,13.69,13.69,13.67,13.68,146844.0
2018-10-22 13:05:00,13.67,13.68,13.67,13.68,10241.0,13.67,13.68,13.67,13.68,10241.0
2018-10-22 13:10:00,13.67,13.68,13.67,13.67,87745.0,13.67,13.68,13.67,13.67,87745.0
2018-10-22 13:15:00,13.68,13.68,13.67,13.68,8531.0,13.68,13.68,13.67,13.68,8531.0
2018-10-22 13:20:00,13.68,13.69,13.67,13.69,169425.0,13.68,13.69,13.67,13.69,169425.0
2018-10-22 13:25:00,13.69,13.69,13.68,13.68,31900.0,13.69,13.69,13.68,13.68,31900.0
2018-10-22 13:30:00,13.68,13.69,13.68,13.68,6000.0,13.68,13.69,13.68,13.68,6000.0
2018-10-22 13:35:00,13.68,13.69,13.68,13.69,16688.0,13.68,13.69,13.68,13.69,16688.0
2018-10-22 13:40:00,13.68,13.69,13.68,13.68,14523.0,13.68,13.69,13.68,13.68,14523.0
2018-10-22 13:45:00,13.69,13.69,13.68,13.68,20050.0,13.69,13.69,13.68,13.68,20050.0
2018-10-22 13:50:00,13.68,13.69,13.68,13.69,15155.0,13.68,13.69,13.68,13.69,15155.0
2018-10-22 13:55:00,13.68,13.7,13.68,13.69,72871.0,13.68,13.7,13.68,13.69,72871.0
2018-10-22 14:00:00,13.69,13.7,13.68,13.69,61147.0,13.69,13.7,13.68,13.69,61147.0
2018-10-22 14:05:00,13.69,13.7,13.68,13.69,118976.0,13.69,13.7,13.68,13.69,118976.0
2018-10-22 14:10:00,13.7,13.7,13.69,13.69,8784.0,13.7,13.7,13.69,13.69,8784.0
2018-10-22 14:15:00,13.7,13.7,13.69,13.7,11114.0,13.7,13.7,13.69,13.7,11114.0
2018-10-22 14:20:00,13.7,13.7,13.69,13.7,58465.0,13.7,13.7,13.69,13.7,58465.0
2018-10-22 14:25:00,13.7,13.7,13.69,13.7,49631.0,13.7,13.7,13.69,13.7,49631.0
2018-10-22 14:30:00,13.69,13.7,13.68,13.68,44748.0,13.69,13.7,13.68,13.68,44748.0
2018-10-22 14:35:00,13.69,13.69,13.68,13.69,123464.0,13.69,13.69,13.68,13.69,123464.0
2018-10-22 14:40:00,13.69,13.69,13.68,13.69,16720.0,13.69,13.69,13.68,13.69,16720.0
2018-10-22 14:45:00,13.69,13.69,13.68,13.69,22998.0,13.69,13.69,13.68,13.69,22998.0
2018-10-22 14:50:00,13.69,13.69,13.68,13.69,17035.0,13.69,13.69,13.68,13.69,17035.0
2018-10-22 14:55:00,13.69,13.69,13.68,13.69,4760.0,13.69,13.69,13.68,13.69,4760.0
2018-10-22 15:00:00,13.69,13.69,13.68,13.69,33920.0,13.69,13.69,13.68,13.69,33920.0
2018-10-22 15:05:00,13.69,13.7,13.69,13.7,44636.0,13.69,13.7,13.69,13.7,44636.0
2018-10-22 15:10:00,13.69,13.7,13.69,13.7,8028.0,13.69,13.7,13.69,13.7,8028.0
2018-10-22 15:15:00,13.7,13.7,13.69,13.7,16550.0,13.7,13.7,13.69,13.7,16550.0
2018-10-22 15:20:00,13.69,13.7,13.69,13.69,25274.0,13.69,13.7,13.69,13.69,25274.0
2018-10-22 15:25:00,13.7,13.7,13.69,13.7,21169.0,13.7,13.7,13.69,13.7,21169.0
2018-10-22 15:30:00,13.69,13.7,13.68,13.68,25930.0,13.69,13.7,13.68,13.68,25930.0
2018-10-22 15:35:00,13.69,13.69,13.68,13.68,35305.0,13.69,13.69,13.68,13.68,35305.0
2018-10-22 15:40:00,13.69,13.69,13.68,13.69,9467.0,13.69,13.69,13.68,13.69,9467.0
2018-10-22 15:45:00,13.69,13.69,13.68,13.69,46590.0,13.69,13.69,13.68,13.69,46590.0
2018-10-22 15:50:00,13.69,13.69,13.68,13.69,43686.0,13.69,13.69,13.68,13.69,43686.0
2018-10-22 15:55:00,13.69,13.69,13.68,13.69,111396.0,13.69,13.69,13.68,13.69,111396.0
2018-10-23 09:30:00,13.89,13.92,13.88,13.88,655542.0,13.89,13.92,13.88,13.88,655542.0
2018-10-23 09:35:00,13.89,13.9,13.88,13.89,277543.0,13.89,13.9,13.88,13.89,277543.0
2018-10-23 09:40:00,13.9,13.91,13.89,13.9,202131.0,13.9,13.91,13.89,13.9,202131.0
2018-10-23 09:45:00,13.9,13.91,13.88,13.88,202342.0,13.9,13.91,13.88,13.88,202342.0
2018-10-23 09:50:00,13.88,13.89,13.85,13.88,304722.0,13.88,13.89,13.85,13.88,304722.0
2018-10-23 09:55:00,13.88,13.89,13.87,13.88,62741.0,13.88,13.89,13.87,13.88,62741.0
2018-10-23 10:00:00,13.89,13.89,13.87,13.87,118861.0,13.89,13.89,13.87,13.87,118861.0
2018-10-23 10:05:00,13.87,13.88,13.86,13.87,26809.0,13.87,13.88,13.86,13.87,26809.0
2018-10-23 10:10:00,13.87,13.87,13.85,13.85,123122.0,13.87,13.87,13.85,13.85,123122.0
2018-10-23 10:15:00,13.86,13.87,13.85,13.86,214631.0,13.86,13.87,13.85,13.86,214631.0
2018-10-23 10:20:00,13.87,13.88,13.86,13.88,228911.0,13.87,13.88,13.86,13.88,228911.0
2018-10-23 10:25:00,13.88,13.88,13.83,13.84,370835.0,13.88,13.88,13.83,13.84,370835.0
2018-10-23 10:30:00,13.84,13.86,13.84,13.85,97855.0,13.84,13.86,13.84,13.85,97855.0
2018-10-23 10:35:00,13.86,13.87,13.85,13.86,105513.0,13.86,13.87,13.85,13.86,105513.0
2018-10-23 10:40:00,13.86,13.87,13.85,13.87,64345.0,13.86,13.87,13.85,13.87,64345.0
2018-10-23 10:45:00,13.86,13.87,13.84,13.85,120915.0,13.86,13.87,13.84,13.85,120915.0
2018-10-23 10:50:00,13.84,13.85,13.83,13.84,110291.0,13.84,13.85,13.83,13.84,110291.0
2018-10-23 10:55:00,13.84,13.84,13.83,13.83,14727.0,13.84,13.84,13.83,13.83,14727.0
2018-10-23 11:00:00,13.83,13.85,13.82,13.84,140828.0,13.83,13.85,13.82,13.84,140828.0
2018-10-23 11:05:00,13.84,13.86,13.83,13.85,101654.0,13.84,13.86,13.83,13.85,101654.0
2018-10-23 11:10:00,13.85,13.86,13.85,13.85,33610.0,13.85,13.86,13.85,13.85,33610.0
2018-10-23 11:15:00,13.86,13.87,13.85,13.86,160975.0,13.86,13.87,13.85,13.86,160975.0
2018-10-23 11:20:00,13.85,13.86,13.85,13.86,25449.0,13.85,13.86,13.85,13.86,25449.0
2018-10-23 11:25:00,13.85,13.87,13.85,13.86,78276.0,13.85,13.87,13.85,13.86,78276.0
2018-10-23 11:30:00,13.87,13.88,13.86,13.88,72660.0,13.87,13.88,13.86,13.88,72660.0
2018-10-23 11:35:00,13.87,13.88,13.87,13.87,56256.0,13.87,13.88,13.87,13.87,56256.0
2018-10-23 11:40:00,13.87,13.88,13.86,13.87,110127.0,13.87,13.88,13.86,13.87,110127.0
2018-10-23 11:45:00,13.87,13.87,13.86,13.87,75232.0,13.87,13.87,13.86,13.87,75232.0
2018-10-23 11:50:00,13.86,13.87,13.86,13.86,35860.0,13.86,13.87,13.86,13.86,35860.0
2018-10-23 11:55:00,13.87,13.87,13.86,13.86,45172.0,13.87,13.87,13.86,13.86,45172.0
2018-10-23 12:00:00,13.86,13.87,13.86,13.86,38333.0,13.86,13.87,13.86,13.86,38333.0
2018-10-23 12:05:00,13.86,13.87,13.86,13.87,48198.0,13.86,13.87,13.86,13.87,48198.0
2018-10-23 12:10:00,13.87,13.87,13.86,13.87,46569.0,13.87,13.87,13.86,13.87,46569.0
2018-10-23 12:15:00,13.87,13.87,13.86,13.86,14781.0,13.87,13.87,13.86,13.86,14781.0
2018-10-23 12:20:00,13.86,13.87,13.86,13.86,46128.0,13.86,13.87,13.86,13.86,46128.0
2018-10-23 12:25:00,13.86,13.86,13.85,13.86,12744.0,13.86,13.86,13.85,13.86,12744.0
2018-10-23 12:30:00,13.86,13.86,13.85,13.86,10337.0,13.86,13.86,13.85,13.86,10337.0
2018-10-23 12:35:00,13.85,13.85,13.84,13.84,60469.0,13.85,13.85,13.84,13.84,60469.0
2018-10-23 12:40:00,13.85,13.85,13.83,13.84,179593.0,13.85,13.85,13.83,13.84,179593.0
2018-10-23 12:45:00,13.84,13.84,13.83,13.84,83545.0,13.84,13.84,13.83,13.84,83545.0
2018-10-23 12:50:00,13.84,13.85,13.83,13.85,59810.0,13.84,13.85,13.83,13.85,59810.0
2018-10-23 12:55:00,13.84,13.85,13.84,13.84,51708.0,13.84,13.85,13.84,13.84,51708.0
2018-10-23 13:00:00,13.84,13.85,13.83,13.85,80228.0,13.84,13.85,13.83,13.85,80228.0
2018-10-23 13:05:00,13.85,13.86,13.84,13.86,84100.0,13.85,13.86,13.84,13.86,84100.0
2018-10-23 13:10:00,13.86,13.86,13.85,13.86,28366.0,13.86,13.86,13.85,13.86,28366.0
2018-10-23 13:15:00,13.86,13.87,13.85,13.87,51726.0,13.86,13.87,13.85,13.87,51726.0
2018-10-23 13:20:00,13.86,13.89,13.86,13.88,267890.0,13.86,13.89,13.86,13.88,267890.0
2018-10-23 13:25:00,13.88,13.89,13.87,13.88,96608.0,13.88,13.89,13.87,13.88,96608.0
2018-10-23 13:30:00,13.88,13.89,13.88,13.88,22987.0,13.88,13.89,13.88,13.88,22987.0
2018-10-23 13:35:00,13.89,13.89,13.88,13.88,38225.0,13.89,13.89,13.88,13.88,38225.0
2018-10-23 13:40:00,13.88,13.89,13.88,13.88,34092.0,13.88,13.89,13.88,13.88,34092.0
2018-10-23 13:45:00,13.89,13.89,13.88,13.89,37590.0,13.89,13.89,13.88,13.89,37590.0
2018-10-23 13:50:00,13.88,13.89,13.88,13.88,4300.0,13.88,13.89,13.88,13.88,4300.0
2018-10-23 13:55:00,13.88,13.89,13.87,13.87,21581.0,13.88,13.89,13.87,13.87,21581.0
2018-10-23 14:00:00,13.87,13.88,13.87,13.87,15704.0,13.87,13.88,13.87,13.87,15704.0
2018-10-23 14:05:00,13.87,13.88,13.87,13.87,10482.0,13.87,13.88,13.87,13.87,10482.0
2018-10-23 14:10:00,13.88,13.88,13.87,13.87,14015.0,13.88,13.88,13.87,13.87,14015.0
2018-10-23 14:15:00,13.87,13.88,13.87,13.87,85392.0,13.87,13.88,13.87,13.87,85392.0
2018-10-23 14:20:00,13.87,13.88,13.86,13.86,26428.0,13.87,13.88,13.86,13.86,26428.0
2018-10-23 14:25:00,13.86,13.87,13.86,13.87,3393.0,13.86,13.87,13.86,13.87,3393.0
2018-10-23 14:30:00,13.87,13.88,13.86,13.87,107475.0,13.87,13.88,13.86,13.87,107475.0
2018-10-23 14:35:00,13.87,13.88,13.85,13.86,46664.0,13.87,13.88,13.85,13.86,46664.0
2018-10-23 14:40:00,13.86,13.87,13.85,13.87,38567.0,13.86,13.87,13.85,13.87,38567.0
2018-10-23 14:45:00,13.86,13.87,13.86,13.86,33350.0,13.86,13.87,13.86,13.86,33350.0
2018-10-23 14:50:00,13.86,13.87,13.85,13.86,79591.0,13.86,13.87,13.85,13.86,79591.0
2018-10-23 14:55:00,13.86,13.86,13.85,13.85,28708.0,13.86,13.86,13.85,13.85,28708.0
2018-10-23 15:00:00,13.86,13.86,13.85,13.86,24125.0,13.86,13.86,13.85,13.86,24125.0
2018-10-23 15:05:00,13.86,13.86,13.85,13.86,11912.0,13.86,13.86,13.85,13.86,11912.0
2018-10-23 15:10:00,13.86,13.86,13.85,13.86,10172.0,13.86,13.86,13.85,13.86,10172.0
2018-10-23 15:15:00,13.85,13.86,13.85,13.86,7067.0,13.85,13.86,13.85,13.86,7067.0
2018-10-23 15:20:00,13.86,13.86,13.85,13.86,9750.0,13.86,13.86,13.85,13.86,9750.0
2018-10-23 15:25:00,13.86,13.86,13.85,13.86,10278.0,13.86,13.86,13.85,13.86,10278.0
2018-10-23 15:30:00,13.86,13.86,13.84,13.85,151025.0,13.86,13.86,13.84,13.85,151025.0
2018-10-23 15:35:00,13.84,13.85,13.84,13.85,33122.0,13.84,13.85,13.84,13.85,33122.0
2018-10-23 15:40:00,13.85,13.85,13.84,13.84,72712.0,13.85,13.85,13.84,13.84,72712.0
2018-10-23 15:45:00,13.85,13.85,13.84,13.84,25314.0,13.85,13.85,13.84,13.84,25314.0
2018-10-23 15:50:00,13.85,13.85,13.84,13.84,43846.0,13.85,13.85,13.84,13.84,43846.0
2018-10-23 15:55:00,13.85,13.85,13.83,13.84,119630.0,13.85,13.85,13.83,13.84,119630.0
2018-10-24 09:30:00,13.85,13.88,13.84,13.87,324499.0,13.85,13.88,13.84,13.87,324499.0
2018-10-24 09:35:00,13.88,13.88,13.85,13.85,83815.0,13.88,13.88,13.85,13.85,83815.0
2018-10-24 09:40:00,13.86,13.86,13.85,13.86,135637.0,13.86,13.86,13.85,13.86,135637.0
2018-10-24 09:45:00,13.85,13.86,13.83,13.85,176837.0,13.85,13.86,13.83,13.85,176837.0
2018-10-24 09:50:00,13.85,13.86,13.84,13.84,213264.0,13.85,13.86,13.84,13.84,213264.0
2018-10-24 09:55:00,13.85,13.85,13.84,13.84,74383.0,13.85,13.85,13.84,13.84,74383.0
2018-10-24 10:00:00,13.85,13.87,13.85,13.86,136775.0,13.85,13.87,13.85,13.86,136775.0
2018-10-24 10:05:00,13.86,13.88,13.86,13.86,150753.0,13.86,13.88,13.86,13.86,150753.0
2018-10-24 10:10:00,13.86,13.87,13.85,13.85,179559.0,13.86,13.87,13.85,13.85,179559.0
2018-10-24 10:15:00,13.85,13.86,13.83,13.83,33675.0,13.85,13.86,13.83,13.83,33675.0
2018-10-24 10:20:00,13.83,13.84,13.82,13.83,190479.0,13.83,13.84,13.82,13.83,190479.0
2018-10-24 10:25:00,13.84,13.84,13.83,13.84,55088.0,13.84,13.84,13.83,13.84,55088.0
2018-10-24 10:30:00,13.83,13.85,13.83,13.85,79773.0,13.83,13.85,13.83,13.85,79773.0
2018-10-24 10:35:00,13.85,13.85,13.82,13.83,58734.0,13.85,13.85,13.82,13.83,58734.0
2018-10-24 10:40:00,13.84,13.85,13.83,13.83,147772.0,13.84,13.85,13.83,13.83,147772.0
2018-10-24 10:45:00,13.83,13.84,13.82,13.83,51993.0,13.83,13.84,13.82,13.83,51993.0
2018-10-24 10:50:00,13.83,13.84,13.82,13.83,105732.0,13.83,13.84,13.82,13.83,105732.0
2018-10-24 10:55:00,13.83,13.83,13.81,13.82,66556.0,13.83,13.83,13.81,13.82,66556.0
2018-10-24 11:00:00,13.83,13.83,13.82,13.82,128328.0,13.83,13.83,13.82,13.82,128328.0
2018-10-24 11:05:00,13.82,13.83,13.81,13.82,133049.0,13.82,13.83,13.81,13.82,133049.0
2018-10-24 11:10:00,13.82,13.83,13.81,13.81,35321.0,13.82,13.83,13.81,13.81,35321.0
2018-10-24 11:15:00,13.81,13.82,13.8,13.81,77102.0,13.81,13.82,13.8,13.81,77102.0
2018-10-24 11:20:00,13.81,13.81,13.79,13.79,78756.0,13.81,13.81,13.79,13.79,78756.0
2018-10-24 11:25:00,13.79,13.8,13.78,13.79,134397.0,13.79,13.8,13.78,13.79,134397.0
2018-10-24 11:30:00,13.79,13.81,13.78,13.8,148893.0,13.79,13.81,13.78,13.8,148893.0
2018-10-24 11:35:00,13.8,13.82,13.8,13.81,33106.0,13.8,13.82,13.8,13.81,33106.0
2018-10-24 11:40:00,13.81,13.82,13.8,13.8,50092.0,13.81,13.82,13.8,13.8,50092.0
2018-10-24 11:45:00,13.81,13.82,13.8,13.81,154661.0,13.81,13.82,13.8,13.81,154661.0
2018-10-24 11:50:00,13.81,13.82,13.8,13.81,30549.0,13.81,13.82,13.8,13.81,30549.0
2018-10-24 11:55:00,13.82,13.82,13.8,13.81,43359.0,13.82,13.82,13.8,13.81,43359.0
2018-10-24 12:00:00,13.81,13.81,13.8,13.8,64906.0,13.81,13.81,13.8,13.8,64906.0
2018-10-24 12:05:00,13.81,13.82,13.81,13.82,27100.0,13.81,13.82,13.81,13.82,27100.0
2018-10-24 12:10:00,13.82,13.82,13.81,13.82,18310.0,13.82,13.82,13.81,13.82,18310.0
2018-10-24 12:15:00,13.81,13.82,13.8,13.81,40472.0,13.81,13.82,13.8,13.81,40472.0
2018-10-24 12:20:00,13.81,13.81,13.8,13.8,8853.0,13.81,13.81,13.8,13.8,8853.0
2018-10-24 12:25:00,13.8,13.81,13.79,13.8,53802.0,13.8,13.81,13.79,13.8,53802.0
2018-10-24 12:30:00,13.8,13.81,13.8,13.8,4196.0,13.8,13.81,13.8,13.8,4196.0
2018-10-24 12:35:00,13.8,13.8,13.79,13.79,35299.0,13.8,13.8,13.79,13.79,35299.0
2018-10-24 12:40:00,13.79,13.8,13.79,13.79,2703.0,13.79,13.8,13.79,13.79,2703.0
2018-10-24 12:45:00,13.79,13.8,13.79,13.8,7243.0,13.79,13.8,13.79,13.8,7243.0
2018-10-24 12:50:00,13.79,13.81,13.79,13.81,18514.0,13.79,13.81,13.79,13.81,18514.0
2018-10-24 12:55:00,13.8,13.81,13.79,13.79,32224.0,13.8,13.81,13.79,13.79,32224.0
2018-10-24 13:00:00,13.79,13.8,13.79,13.8,4314.0,13.79,13.8,13.79,13.8,4314.0
2018-10-24 13:05:00,13.79,13.8,13.79,13.79,25153.0,13.79,13.8,13.79,13.79,25153.0
2018-10-24 13:10:00,13.79,13.8,13.79,13.8,28379.0,13.79,13.8,13.79,13.8,28379.0
2018-10-24 13:15:00,13.8,13.8,13.78,13.79,58498.0,13.8,13.8,13.78,13.79,58498.0
2018-10-24 13:20:00,13.79,13.79,13.76,13.77,245109.0,13.79,13.79,13.76,13.77,245109.0
2018-10-24 13:25:00,13.77,13.78,13.76,13.77,56929.0,13.77,13.78,13.76,13.77,56929.0
2018-10-24 13:30:00,13.77,13.8,13.77,13.79,44202.0,13.77,13.8,13.77,13.79,44202.0
2018-10-24 13:35:00,13.8,13.8,13.78,13.79,19200.0,13.8,13.8,13.78,13.79,19200.0
2018-10-24 13:40:00,13.78,13.79,13.78,13.79,35900.0,13.78,13.79,13.78,13.79,35900.0
2018-10-24 13:45:00,13.79,13.8,13.78,13.79,143712.0,13.79,13.8,13.78,13.79,143712.0
2018-10-24 13:50:00,13.79,13.8,13.78,13.79,38823.0,13.79,13.8,13.78,13.79,38823.0
2018-10-24 13:55:00,13.79,13.8,13.79,13.8,32221.0,13.79,13.8,13.79,13.8,32221.0
2018-10-24 14:00:00,13.8,13.8,13.79,13.79,29403.0,13.8,13.8,13.79,13.79,29403.0
2018-10-24 14:05:00,13.79,13.81,13.79,13.81,35470.0,13.79,13.81,13.79,13.81,35470.0
2018-10-24 14:10:00,13.8,13.8,13.78,13.78,186674.0,13.8,13.8,13.78,13.78,186674.0
2018-10-24 14:15:00,13.79,13.8,13.78,13.8,33163.0,13.79,13.8,13.78,13.8,33163.0
2018-10-24 14:20:00,13.79,13.8,13.79,13.79,7922.0,13.79,13.8,13.79,13.79,7922.0
2018-10-24 14:25:00,13.79,13.79,13.78,13.79,87422.0,13.79,13.79,13.78,13.79,87422.0
2018-10-24 14:30:00,13.79,13.79,13.77,13.78,77333.0,13.79,13.79,13.77,13.78,77333.0
2018-10-24 14:35:00,13.78,13.79,13.78,13.78,69066.0,13.78,13.79,13.78,13.78,69066.0
2018-10-24 14:40:00,13.78,13.79,13.77,13.79,76068.0,13.78,13.79,13.77,13.79,76068.0
2018-10-24 14:45:00,13.79,13.79,13.78,13.78,8213.0,13.79,13.79,13.78,13.78,8213.0
2018-10-24 14:50:00,13.78,13.79,13.77,13.78,70049.0,13.78,13.79,13.77,13.78,70049.0
2018-10-24 14:55:00,13.78,13.78,13.76,13.76,84336.0,13.78,13.78,13.76,13.76,84336.0
2018-10-24 15:00:00,13.77,13.78,13.77,13.78,59882.0,13.77,13.78,13.77,13.78,59882.0
2018-10-24 15:05:00,13.78,13.78,13.76,13.77,82141.0,13.78,13.78,13.76,13.77,82141.0
2018-10-24 15:10:00,13.77,13.78,13.76,13.77,75453.0,13.77,13.78,13.76,13.77,75453.0
2018-10-24 15:15:00,13.77,13.78,13.76,13.77,94957.0,13.77,13.78,13.76,13.77,94957.0
2018-10-24 15:20:00,13.77,13.79,13.76,13.78,56502.0,13.77,13.79,13.76,13.78,56502.0
2018-10-24 15:25:00,13.78,13.79,13.77,13.79,112285.0,13.78,13.79,13.77,13.79,112285.0
2018-10-24 15:30:00,13.79,13.8,13.78,13.79,74251.0,13.79,13.8,13.78,13.79,74251.0
2018-10-24 15:35:00,13.79,13.8,13.79,13.79,50284.0,13.79,13.8,13.79,13.79,50284.0
2018-10-24 15:40:00,13.79,13.8,13.78,13.79,69312.0,13.79,13.8,13.78,13.79,69312.0
2018-10-24 15:45:00,13.79,13.79,13.78,13.79,45859.0,13.79,13.79,13.78,13.79,45859.0
2018-10-24 15:50:00,13.78,13.79,13.78,13.79,194583.0,13.78,13.79,13.78,13.79,194583.0
2018-10-24 15:55:00,13.79,13.79,13.78,13.79,283249.0,13.79,13.79,13.78,13.79,283249.0
2018-10-25 09:30:00,13.77,13.79,13.77,13.79,235219.0,13.77,13.79,13.77,13.79,235219.0
2018-10-25 09:35:00,13.78,13.79,13.77,13.78,171825.0,13.78,13.79,13.77,13.78,171825.0
2018-10-25 09:40:00,13.78,13.79,13.75,13.75,141206.0,13.78,13.79,13.75,13.75,141206.0
2018-10-25 09:45:00,13.76,13.77,13.75,13.76,33066.0,13.76,13.77,13.75,13.76,33066.0
2018-10-25 09:50:00,13.76,13.76,13.75,13.75,75011.0,13.76,13.76,13.75,13.75,75011.0
2018-10-25 09:55:00,13.75,13.76,13.75,13.76,39505.0,13.75,13.76,13.75,13.76,39505.0
2018-10-25 10:00:00,13.75,13.76,13.72,13.75,363962.0,13.75,13.76,13.72,13.75,363962.0
2018-10-25 10:05:00,13.74,13.76,13.73,13.75,182150.0,13.74,13.76,13.73,13.75,182150.0
2018-10-25 10:10:00,13.75,13.76,13.74,13.75,119411.0,13.75,13.76,13.74,13.75,119411.0
2018-10-25 10:15:00,13.75,13.76,13.74,13.74,111398.0,13.75,13.76,13.74,13.74,111398.0
2018-10-25 10:20:00,13.74,13.75,13.73,13.74,63158.0,13.74,13.75,13.73,13.74,63158.0
2018-10-25 10:25:00,13.74,13.75,13.73,13.73,81818.0,13.74,13.75,13.73,13.73,81818.0
2018-10-25 10:30:00,13.74,13.75,13.73,13.74,73577.0,13.74,13.75,13.73,13.74,73577.0
2018-10-25 10:35:00,13.75,13.75,13.73,13.73,29414.0,13.75,13.75,13.73,13.73,29414.0
2018-10-25 10:40:00,13.74,13.74,13.73,13.74,20193.0,13.74,13.74,13.73,13.74,20193.0
2018-10-25 10:45:00,13.74,13.74,13.72,13.73,151623.0,13.74,13.74,13.72,13.73,151623.0
2018-10-25 10:50:00,13.73,13.73,13.71,13.72,314112.0,13.73,13.73,13.71,13.72,314112.0
2018-10-25 10:55:00,13.71,13.72,13.71,13.72,122136.0,13.71,13.72,13.71,13.72,122136.0
2018-10-25 11:00:00,13.73,13.74,13.72,13.74,73132.0,13.73,13.74,13.72,13.74,73132.0
2018-10-25 11:05:00,13.74,13.74,13.72,13.73,179360.0,13.74,13.74,13.72,13.73,179360.0
2018-10-25 11:10:00,13.73,13.74,13.72,13.72,81103.0,13.73,13.74,13.72,13.72,81103.0
2018-10-25 11:15:00,13.72,13.73,13.72,13.72,36804.0,13.72,13.73,13.72,13.72,36804.0
2018-10-25 11:20:00,13.72,13.74,13.72,13.74,194651.0,13.72,13.74,13.72,13.74,194651.0
2018-10-25 11:25:00,13.74,13.77,13.74,13.75,166756.0,13.74,13.77,13.74,13.75,166756.0
2018-10-25 11:30:00,13.76,13.76,13.75,13.76,18294.0,13.76,13.76,13.75,13.76,18294.0
2018-10-25 11:35:00,13.76,13.77,13.75,13.76,83097.0,13.76,13.77,13.75,13.76,83097.0
2018-10-25 11:40:00,13.75,13.77,13.75,13.76,64628.0,13.75,13.77,13.75,13.76,64628.0
2018-10-25 11:45:00,13.76,13.77,13.75,13.76,85447.0,13.76,13.77,13.75,13.76,85447.0
2018-10-25 11:50:00,13.76,13.77,13.75,13.75,15994.0,13.76,13.77,13.75,13.75,15994.0
2018-10-25 11:55:00,13.75,13.75,13.74,13.74,29005.0,13.75,13.75,13.74,13.74,29005.0
2018-10-25 12:00:00,13.75,13.75,13.74,13.75,61298.0,13.75,13.75,13.74,13.75,61298.0
2018-10-25 12:05:00,13.75,13.75,13.74,13.74,39213.0,13.75,13.75,13.74,13.74,39213.0
2018-10-25 12:10:00,13.74,13.75,13.73,13.73,42094.0,13.74,13.75,13.73,13.73,42094.0
2018-10-25 12:15:00,13.73,13.74,13.72,13.72,48736.0,13.73,13.74,13.72,13.72,48736.0
2018-10-25 12:20:00,13.72,13.73,13.72,13.73,37287.0,13.72,13.73,13.72,13.73,37287.0
2018-10-25 12:25:00,13.73,13.74,13.73,13.73,29968.0,13.73,13.74,13.73,13.73,29968.0
2018-10-25 12:30:00,13.73,13.74,13.72,13.73,17476.0,13.73,13.74,13.72,13.73,17476.0
2018-10-25 12:35:00,13.72,13.73,13.72,13.73,7642.0,13.72,13.73,13.72,13.73,7642.0
2018-10-25 12:40:00,13.73,13.74,13.72,13.73,28504.0,13.73,13.74,13.72,13.73,28504.0
2018-10-25 12:45:00,13.73,13.74,13.73,13.74,12035.0,13.73,13.74,13.73,13.74,12035.0
2018-10-25 12:50:00,13.74,13.74,13.73,13.73,22409.0,13.74,13.74,13.73,13.73,22409.0
2018-10-25 12:55:00,13.73,13.74,13.73,13.74,13202.0,13.73,13.74,13.73,13.74,13202.0
2018-10-25 13:00:00,13.74,13.74,13.73,13.73,7875.0,13.74,13.74,13.73,13.73,7875.0
2018-10-25 13:05:00,13.74,13.75,13.73,13.74,30324.0,13.74,13.75,13.73,13.74,30324.0
2018-10-25 13:10:00,13.73,13.74,13.73,13.74,13312.0,13.73,13.74,13.73,13.74,13312.0
2018-10-25 13:15:00,13.74,13.74,13.73,13.73,2736.0,13.74,13.74,13.73,13.73,2736.0
2018-10-25 13:20:00,13.74,13.74,13.72,13.73,62866.0,13.74,13.74,13.72,13.73,62866.0
2018-10-25 13:25:00,13.73,13.74,13.73,13.74,64218.0,13.73,13.74,13.73,13.74,64218.0
2018-10-25 13:30:00,13.74,13.75,13.73,13.73,14334.0,13.74,13.75,13.73,13.73,14334.0
2018-10-25 13:35:00,13.74,13.74,13.72,13.73,52771.0,13.74,13.74,13.72,13.73,52771.0
2018-10-25 13:40:00,13.73,13.74,13.72,13.73,27395.0,13.73,13.74,13.72,13.73,27395.0
2018-10-25 13:45:00,13.73,13.74,13.72,13.74,22278.0,13.73,13.74,13.72,13.74,22278.0
2018-10-25 13:50:00,13.74,13.74,13.73,13.73,34525.0,13.74,13.74,13.73,13.73,34525.0
2018-10-25 13:55:00,13.74,13.74,13.73,13.74,12761.0,13.74,13.74,13.73,13.74,12761.0
2018-10-25 14:00:00,13.74,13.75,13.73,13.74,18130.0,13.74,13.75,13.73,13.74,18130.0
2018-10-25 14:05:00,13.74,13.75,13.74,13.74,34906.0,13.74,13.75,13.74,13.74,34906.0
2018-10-25 14:10:00,13.74,13.75,13.73,13.73,22689.0,13.74,13.75,13.73,13.73,22689.0
2018-10-25 14:15:00,13.74,13.74,13.72,13.73,505452.0,13.74,13.74,13.72,13.73,505452.0
2018-10-25 14:20:00,13.73,13.74,13.72,13.73,50946.0,13.73,13.74,13.72,13.73,50946.0
2018-10-25 14:25:00,13.74,13.74,13.73,13.73,18050.0,13.74,13.74,13.73,13.73,18050.0
2018-10-25 14:30:00,13.73,13.74,13.73,13.74,72590.0,13.73,13.74,13.73,13.74,72590.0
2018-10-25 14:35:00,13.74,13.74,13.73,13.73,32799.0,13.74,13.74,13.73,13.73,32799.0
2018-10-25 14:40:00,13.73,13.74,13.73,13.74,51464.0,13.73,13.74,13.73,13.74,51464.0
2018-10-25 14:45:00,13.74,13.74,13.73,13.74,26010.0,13.74,13.74,13.73,13.74,26010.0
2018-10-25 14:50:00,13.73,13.74,13.73,13.74,71716.0,13.73,13.74,13.73,13.74,71716.0
2018-10-25 14:55:00,13.73,13.74,13.73,13.74,25534.0,13.73,13.74,13.73,13.74,25534.0
2018-10-25 15:00:00,13.74,13.75,13.73,13.74,47714.0,13.74,13.75,13.73,13.74,47714.0
2018-10-25 15:05:00,13.75,13.75,13.73,13.73,189683.0,13.75,13.75,13.73,13.73,189683.0
2018-10-25 15:10:00,13.74,13.74,13.73,13.74,43360.0,13.74,13.74,13.73,13.74,43360.0
2018-10-25 15:15:00,13.74,13.75,13.74,13.74,63918.0,13.74,13.75,13.74,13.74,63918.0
2018-10-25 15:20:00,13.74,13.75,13.74,13.75,26100.0,13.74,13.75,13.74,13.75,26100.0
2018-10-25 15:25:00,13.74,13.75,13.74,13.74,39219.0,13.74,13.75,13.74,13.74,39219.0
2018-10-25 15:30:00,13.75,13.75,13.74,13.74,51318.0,13.75,13.75,13.74,13.74,51318.0
2018-10-25 15:35:00,13.75,13.75,13.74,13.74,57132.0,13.75,13.75,13.74,13.74,57132.0
2018-10-25 15:40:00,13.75,13.75,13.74,13.74,45630.0,13.75,13.75,13.74,13.74,45630.0
2018-10-25 15:45:00,13.74,13.75,13.74,13.75,28067.0,13.74,13.75,13.74,13.75,28067.0
2018-10-25 15:50:00,13.74,13.75,13.74,13.74,48917.0,13.74,13.75,13.74,13.74,48917.0
2018-10-25 15:55:00,13.74,13.75,13.73,13.74,459474.0,13.74,13.75,13.73,13.74,459474.0
2018-10-26 09:30:00,13.8,13.82,13.79,13.81,217115.0,13.8,13.82,13.79,13.81,217115.0
2018-10-26 09:35:00,13.8,13.81,13.79,13.8,84755.0,13.8,13.81,13.79,13.8,84755.0
2018-10-26 09:40:00,13.8,13.81,13.79,13.8,158501.0,13.8,13.81,13.79,13.8,158501.0
2018-10-26 09:45:00,13.8,13.82,13.79,13.81,133688.0,13.8,13.82,13.79,13.81,133688.0
2018-10-26 09:50:00,13.81,13.81,13.8,13.8,136735.0,13.81,13.81,13.8,13.8,136735.0
2018-10-26 09:55:00,13.8,13.81,13.79,13.79,42294.0,13.8,13.81,13.79,13.79,42294.0
2018-10-26 10:00:00,13.8,13.81,13.79,13.8,60177.0,13.8,13.81,13.79,13.8,60177.0
2018-10-26 10:05:00,13.8,13.8,13.78,13.78,123883.0,13.8,13.8,13.78,13.78,123883.0
2018-10-26 10:10:00,13.78,13.8,13.78,13.79,132717.0,13.78,13.8,13.78,13.79,132717.0
2018-10-26 10:15:00,13.8,13.8,13.78,13.79,91246.0,13.8,13.8,13.78,13.79,91246.0
2018-10-26 10:20:00,13.79,13.82,13.79,13.81,93165.0,13.79,13.82,13.79,13.81,93165.0
2018-10-26 10:25:00,13.81,13.81,13.8,13.81,86165.0,13.81,13.81,13.8,13.81,86165.0
2018-10-26 10:30:00,13.82,13.82,13.8,13.81,75091.0,13.82,13.82,13.8,13.81,75091.0
2018-10-26 10:35:00,13.81,13.82,13.8,13.81,110038.0,13.81,13.82,13.8,13.81,110038.0
2018-10-26 10:40:00,13.81,13.82,13.8,13.81,79975.0,13.81,13.82,13.8,13.81,79975.0
2018-10-26 10:45:00,13.81,13.82,13.8,13.81,96892.0,13.81,13.82,13.8,13.81,96892.0
2018-10-26 10:50:00,13.81,13.83,13.8,13.82,628134.0,13.81,13.83,13.8,13.82,628134.0
2018-10-26 10:55:00,13.82,13.87,13.81,13.87,309923.0,13.82,13.87,13.81,13.87,309923.0
2018-10-26 11:00:00,13.87,13.88,13.85,13.86,249941.0,13.87,13.88,13.85,13.86,249941.0
2018-10-26 11:05:00,13.87,13.88,13.85,13.86,118307.0,13.87,13.88,13.85,13.86,118307.0
2018-10-26 11:10:00,13.86,13.87,13.85,13.86,73064.0,13.86,13.87,13.85,13.86,73064.0
2018-10-26 11:15:00,13.86,13.86,13.83,13.85,100436.0,13.86,13.86,13.83,13.85,100436.0
2018-10-26 11:20:00,13.84,13.85,13.84,13.84,52126.0,13.84,13.85,13.84,13.84,52126.0
2018-10-26 11:25:00,13.84,13.85,13.83,13.85,118940.0,13.84,13.85,13.83,13.85,118940.0
2018-10-26 11:30:00,13.85,13.86,13.84,13.85,121911.0,13.85,13.86,13.84,13.85,121911.0
2018-10-26 11:35:00,13.85,13.86,13.84,13.85,66186.0,13.85,13.86,13.84,13.85,66186.0
2018-10-26 11:40:00,13.86,13.86,13.85,13.86,115124.0,13.86,13.86,13.85,13.86,115124.0
2018-10-26 11:45:00,13.86,13.86,13.85,13.86,54054.0,13.86,13.86,13.85,13.86,54054.0
2018-10-26 11:50:00,13.86,13.86,13.84,13.85,163413.0,13.86,13.86,13.84,13.85,163413.0
2018-10-26 11:55:00,13.85,13.86,13.84,13.85,20776.0,13.85,13.86,13.84,13.85,20776.0
2018-10-26 12:00:00,13.85,13.85,13.82,13.82,106205.0,13.85,13.85,13.82,13.82,106205.0
2018-10-26 12:05:00,13.83,13.84,13.82,13.83,41095.0,13.83,13.84,13.82,13.83,41095.0
2018-10-26 12:10:00,13.84,13.85,13.83,13.84,33264.0,13.84,13.85,13.83,13.84,33264.0
2018-10-26 12:15:00,13.84,13.86,13.84,13.85,41354.0,13.84,13.86,13.84,13.85,41354.0
2018-10-26 12:20:00,13.84,13.85,13.84,13.85,28911.0,13.84,13.85,13.84,13.85,28911.0
2018-10-26 12:25:00,13.85,13.86,13.84,13.85,62649.0,13.85,13.86,13.84,13.85,62649.0
2018-10-26 12:30:00,13.85,13.86,13.84,13.84,72520.0,13.85,13.86,13.84,13.84,72520.0
2018-10-26 12:35:00,13.85,13.85,13.83,13.84,43906.0,13.85,13.85,13.83,13.84,43906.0
2018-10-26 12:40:00,13.85,13.85,13.83,13.83,17576.0,13.85,13.85,13.83,13.83,17576.0
2018-10-26 12:45:00,13.83,13.84,13.78,13.78,492418.0,13.83,13.84,13.78,13.78,492418.0
2018-10-26 12:50:00,13.79,13.79,13.77,13.78,139882.0,13.79,13.79,13.77,13.78,139882.0
2018-10-26 12:55:00,13.78,13.79,13.77,13.78,116420.0,13.78,13.79,13.77,13.78,116420.0
2018-10-26 13:00:00,13.78,13.79,13.77,13.78,203694.0,13.78,13.79,13.77,13.78,203694.0
2018-10-26 13:05:00,13.78,13.8,13.78,13.8,52347.0,13.78,13.8,13.78,13.8,52347.0
2018-10-26 13:10:00,13.79,13.8,13.78,13.79,77137.0,13.79,13.8,13.78,13.79,77137.0
2018-10-26 13:15:00,13.79,13.79,13.77,13.78,88223.0,13.79,13.79,13.77,13.78,88223.0
2018-10-26 13:20:00,13.78,13.8,13.78,13.79,28299.0,13.78,13.8,13.78,13.79,28299.0
2018-10-26 13:25:00,13.8,13.8,13.79,13.79,29270.0,13.8,13.8,13.79,13.79,29270.0
2018-10-26 13:30:00,13.79,13.8,13.79,13.8,27159.0,13.79,13.8,13.79,13.8,27159.0
2018-10-26 13:35:00,13.8,13.8,13.79,13.79,15603.0,13.8,13.8,13.79,13.79,15603.0
2018-10-26 13:40:00,13.8,13.81,13.79,13.79,72512.0,13.8,13.81,13.79,13.79,72512.0
2018-10-26 13:45:00,13.79,13.8,13.78,13.79,39665.0,13.79,13.8,13.78,13.79,39665.0
2018-10-26 13:50:00,13.79,13.8,13.78,13.78,40035.0,13.79,13.8,13.78,13.78,40035.0
2018-10-26 13:55:00,13.78,13.79,13.78,13.79,5023.0,13.78,13.79,13.78,13.79,5023.0
2018-10-26 14:00:00,13.78,13.79,13.77,13.77,50066.0,13.78,13.79,13.77,13.77,50066.0
2018-10-26 14:05:00,13.78,13.79,13.78,13.79,51046.0,13.78,13.79,13.78,13.79,51046.0
2018-10-26 14:10:00,13.79,13.79,13.78,13.79,29849.0,13.79,13.79,13.78,13.79,29849.0
2018-10-26 14:15:00,13.79,13.8,13.78,13.8,48523.0,13.79,13.8,13.78,13.8,48523.0
2018-10-26 14:20:00,13.79,13.8,13.79,13.8,26764.0,13.79,13.8,13.79,13.8,26764.0
2018-10-26 14:25:00,13.8,13.81,13.79,13.8,56794.0,13.8,13.81,13.79,13.8,56794.0
2018-10-26 14:30:00,13.81,13.81,13.8,13.8,15040.0,13.81,13.81,13.8,13.8,15040.0
2018-10-26 14:35:00,13.8,13.81,13.8,13.81,22111.0,13.8,13.81,13.8,13.81,22111.0
2018-10-26 14:40:00,13.81,13.81,13.8,13.81,27365.0,13.81,13.81,13.8,13.81,27365.0
2018-10-26 14:45:00,13.8,13.81,13.8,13.8,19953.0,13.8,13.81,13.8,13.8,19953.0
2018-10-26 14:50:00,13.8,13.81,13.8,13.81,33110.0,13.8,13.81,13.8,13.81,33110.0
2018-10-26 14:55:00,13.8,13.81,13.8,13.8,22178.0,13.8,13.81,13.8,13.8,22178.0
2018-10-26 15:00:00,13.8,13.81,13.8,13.8,24507.0,13.8,13.81,13.8,13.8,24507.0
2018-10-26 15:05:00,13.81,13.81,13.8,13.81,19212.0,13.81,13.81,13.8,13.81,19212.0
2018-10-26 15:10:00,13.81,13.81,13.8,13.81,16768.0,13.81,13.81,13.8,13.81,16768.0
2018-10-26 15:15:00,13.81,13.81,13.8,13.8,77050.0,13.81,13.81,13.8,13.8,77050.0
2018-10-26 15:20:00,13.81,13.82,13.81,13.81,56973.0,13.81,13.82,13.81,13.81,56973.0
2018-10-26 15:25:00,13.81,13.82,13.81,13.81,29546.0,13.81,13.82,13.81,13.81,29546.0
2018-10-26 15:30:00,13.82,13.82,13.81,13.81,26770.0,13.82,13.82,13.81,13.81,26770.0
2018-10-26 15:35:00,13.81,13.82,13.81,13.81,54710.0,13.81,13.82,13.81,13.81,54710.0
2018-10-26 15:40:00,13.82,13.82,13.8,13.81,172279.0,13.82,13.82,13.8,13.81,172279.0
2018-10-26 15:45:00,13.81,13.81,13.8,13.81,81387.0,13.81,13.81,13.8,13.81,81387.0
2018-10-26 15:50:00,13.8,13.81,13.8,13.81,109860.0,13.8,13.81,13.8,13.81,109860.0
2018-10-26 15:55:00,13.81,13.82,13.8,13.82,423598.0,13.81,13.82,13.8,13.82,423598.0
2018-10-29 09:30:00,13.8,13.8,13.79,13.79,182874.0,13.8,13.8,13.79,13.79,182874.0
2018-10-29 09:35:00,13.79,13.8,13.77,13.79,286302.0,13.79,13.8,13.77,13.79,286302.0
2018-10-29 09:40:00,13.78,13.79,13.77,13.78,156486.0,13.78,13.79,13.77,13.78,156486.0
2018-10-29 09:45:00,13.78,13.8,13.78,13.79,104045.0,13.78,13.8,13.78,13.79,104045.0
2018-10-29 09:50:00,13.79,13.8,13.79,13.79,19488.0,13.79,13.8,13.79,13.79,19488.0
2018-10-29 09:55:00,13.8,13.8,13.79,13.79,61080.0,13.8,13.8,13.79,13.79,61080.0
2018-10-29 10:00:00,13.79,13.8,13.78,13.78,56305.0,13.79,13.8,13.78,13.78,56305.0
2018-10-29 10:05:00,13.78,13.79,13.78,13.79,15787.0,13.78,13.79,13.78,13.79,15787.0
2018-10-29 10:10:00,13.79,13.8,13.78,13.78,59264.0,13.79,13.8,13.78,13.78,59264.0
2018-10-29 10:15:00,13.78,13.79,13.78,13.79,20534.0,13.78,13.79,13.78,13.79,20534.0
2018-10-29 10:20:00,13.79,13.8,13.78,13.78,76069.0,13.79,13.8,13.78,13.78,76069.0
2018-10-29 10:25:00,13.79,13.79,13.78,13.78,44438.0,13.79,13.79,13.78,13.78,44438.0
2018-10-29 10:30:00,13.78,13.79,13.77,13.78,142624.0,13.78,13.79,13.77,13.78,142624.0
2018-10-29 10:35:00,13.78,13.79,13.78,13.79,28899.0,13.78,13.79,13.78,13.79,28899.0
2018-10-29 10:40:00,13.79,13.79,13.76,13.77,81108.0,13.79,13.79,13.76,13.77,81108.0
2018-10-29 10:45:00,13.77,13.77,13.75,13.76,143359.0,13.77,13.77,13.75,13.76,143359.0
2018-10-29 10:50:00,13.76,13.77,13.75,13.76,59075.0,13.76,13.77,13.75,13.76,59075.0
2018-10-29 10:55:00,13.77,13.77,13.75,13.75,53508.0,13.77,13.77,13.75,13.75,53508.0
2018-10-29 11:00:00,13.75,13.75,13.74,13.74,188870.0,13.75,13.75,13.74,13.74,188870.0
2018-10-29 11:05:00,13.74,13.76,13.74,13.76,51163.0,13.74,13.76,13.74,13.76,51163.0
2018-10-29 11:10:00,13.76,13.76,13.75,13.76,11657.0,13.76,13.76,13.75,13.76,11657.0
2018-10-29 11:15:00,13.75,13.75,13.74,13.75,31266.0,13.75,13.75,13.74,13.75,31266.0
2018-10-29 11:20:00,13.75,13.75,13.74,13.74,66842.0,13.75,13.75,13.74,13.74,66842.0
2018-10-29 11:25:00,13.75,13.75,13.74,13.75,21103.0,13.75,13.75,13.74,13.75,21103.0
2018-10-29 11:30:00,13.75,13.76,13.74,13.75,226292.0,13.75,13.76,13.74,13.75,226292.0
2018-10-29 11:35:00,13.75,13.76,13.75,13.76,52044.0,13.75,13.76,13.75,13.76,52044.0
2018-10-29 11:40:00,13.76,13.76,13.75,13.75,20337.0,13.76,13.76,13.75,13.75,20337.0
2018-10-29 11:45:00,13.76,13.76,13.74,13.75,96351.0,13.76,13.76,13.74,13.75,96351.0
2018-10-29 11:50:00,13.74,13.74,13.72,13.73,96273.0,13.74,13.74,13.72,13.73,96273.0
2018-10-29 11:55:00,13.73,13.73,13.71,13.73,83328.0,13.73,13.73,13.71,13.73,83328.0
2018-10-29 12:00:00,13.73,13.73,13.72,13.73,8540.0,13.73,13.73,13.72,13.73,8540.0
2018-10-29 12:05:00,13.73,13.73,13.71,13.71,70088.0,13.73,13.73,13.71,13.71,70088.0
2018-10-29 12:10:00,13.71,13.73,13.71,13.73,92005.0,13.71,13.73,13.71,13.73,92005.0
2018-10-29 12:15:00,13.72,13.73,13.71,13.72,129934.0,13.72,13.73,13.71,13.72,129934.0
2018-10-29 12:20:00,13.71,13.73,13.71,13.73,34074.0,13.71,13.73,13.71,13.73,34074.0
2018-10-29 12:25:00,13.72,13.73,13.7,13.71,44853.0,13.72,13.73,13.7,13.71,44853.0
2018-10-29 12:30:00,13.7,13.71,13.69,13.69,56520.0,13.7,13.71,13.69,13.69,56520.0
2018-10-29 12:35:00,13.69,13.71,13.69,13.7,106519.0,13.69,13.71,13.69,13.7,106519.0
2018-10-29 12:40:00,13.71,13.71,13.68,13.68,98524.0,13.71,13.71,13.68,13.68,98524.0
2018-10-29 12:45:00,13.67,13.68,13.62,13.63,620987.0,13.67,13.68,13.62,13.63,620987.0
2018-10-29 12:50:00,13.63,13.64,13.61,13.63,219455.0,13.63,13.64,13.61,13.63,219455.0
2018-10-29 12:55:00,13.63,13.63,13.62,13.62,51411.0,13.63,13.63,13.62,13.62,51411.0
2018-10-29 13:00:00,13.63,13.63,13.53,13.57,920823.0,13.63,13.63,13.53,13.57,920823.0
2018-10-29 13:05:00,13.56,13.58,13.56,13.58,139986.0,13.56,13.58,13.56,13.58,139986.0
2018-10-29 13:10:00,13.57,13.59,13.57,13.59,85390.0,13.57,13.59,13.57,13.59,85390.0
2018-10-29 13:15:00,13.58,13.59,13.57,13.58,125852.0,13.58,13.59,13.57,13.58,125852.0
2018-10-29 13:20:00,13.58,13.58,13.55,13.56,118390.0,13.58,13.58,13.55,13.56,118390.0
2018-10-29 13:25:00,13.56,13.57,13.55,13.56,47482.0,13.56,13.57,13.55,13.56,47482.0
2018-10-29 13:30:00,13.56,13.57,13.55,13.56,39917.0,13.56,13.57,13.55,13.56,39917.0
2018-10-29 13:35:00,13.57,13.58,13.56,13.57,37260.0,13.57,13.58,13.56,13.57,37260.0
2018-10-29 13:40:00,13.58,13.58,13.57,13.58,11765.0,13.58,13.58,13.57,13.58,11765.0
2018-10-29 13:45:00,13.58,13.58,13.56,13.56,27300.0,13.58,13.58,13.56,13.56,27300.0
2018-10-29 13:50:00,13.57,13.58,13.56,13.58,7533.0,13.57,13.58,13.56,13.58,7533.0
2018-10-29 13:55:00,13.58,13.58,13.57,13.57,38723.0,13.58,13.58,13.57,13.57,38723.0
2018-10-29 14:00:00,13.57,13.58,13.56,13.58,66377.0,13.57,13.58,13.56,13.58,66377.0
2018-10-29 14:05:00,13.57,13.58,13.56,13.57,36525.0,13.57,13.58,13.56,13.57,36525.0
2018-10-29 14:10:00,13.57,13.57,13.55,13.56,60420.0,13.57,13.57,13.55,13.56,60420.0
2018-10-29 14:15:00,13.56,13.57,13.55,13.57,53039.0,13.56,13.57,13.55,13.57,53039.0
2018-10-29 14:20:00,13.56,13.57,13.55,13.56,46054.0,13.56,13.57,13.55,13.56,46054.0
2018-10-29 14:25:00,13.55,13.57,13.55,13.56,71712.0,13.55,13.57,13.55,13.56,71712.0
2018-10-29 14:30:00,13.56,13.57,13.56,13.56,20875.0,13.56,13.57,13.56,13.56,20875.0
2018-10-29 14:35:00,13.56,13.57,13.56,13.57,35708.0,13.56,13.57,13.56,13.57,35708.0
2018-10-29 14:40:00,13.56,13.57,13.55,13.56,69840.0,13.56,13.57,13.55,13.56,69840.0
2018-10-29 14:45:00,13.56,13.57,13.56,13.57,35324.0,13.56,13.57,13.56,13.57,35324.0
2018-10-29 14:50:00,13.57,13.57,13.56,13.57,128786.0,13.57,13.57,13.56,13.57,128786.0
2018-10-29 14:55:00,13.58,13.59,13.57,13.59,55659.0,13.58,13.59,13.57,13.59,55659.0
2018-10-29 15:00:00,13.58,13.59,13.58,13.58,71109.0,13.58,13.59,13.58,13.58,71109.0
2018-10-29 15:05:00,13.58,13.59,13.57,13.58,132519.0,13.58,13.59,13.57,13.58,132519.0
2018-10-29 15:10:00,13.57,13.59,13.57,13.59,146431.0,13.57,13.59,13.57,13.59,146431.0
2018-10-29 15:15:00,13.58,13.59,13.57,13.57,150890.0,13.58,13.59,13.57,13.57,150890.0
2018-10-29 15:20:00,13.57,13.59,13.57,13.58,197558.0,13.57,13.59,13.57,13.58,197558.0
2018-10-29 15:25:00,13.58,13.59,13.58,13.59,35620.0,13.58,13.59,13.58,13.59,35620.0
2018-10-29 15:30:00,13.59,13.59,13.57,13.58,235839.0,13.59,13.59,13.57,13.58,235839.0
2018-10-29 15:35:00,13.58,13.58,13.57,13.58,68201.0,13.58,13.58,13.57,13.58,68201.0
2018-10-29 15:40:00,13.58,13.59,13.56,13.57,246987.0,13.58,13.59,13.56,13.57,246987.0
2018-10-29 15:45:00,13.57,13.58,13.56,13.58,112150.0,13.57,13.58,13.56,13.58,112150.0
2018-10-29 15:50:00,13.57,13.58,13.57,13.57,111884.0,13.57,13.58,13.57,13.57,111884.0
2018-10-29 15:55:00,13.57,13.58,13.57,13.58,847041.0,13.57,13.58,13.57,13.58,847041.0
2018-10-30 09:30:00,13.57,13.59,13.56,13.58,184892.0,13.57,13.59,13.56,13.58,184892.0
2018-10-30 09:35:00,13.59,13.59,13.58,13.58,45025.0,13.59,13.59,13.58,13.58,45025.0
2018-10-30 09:40:00,13.58,13.63,13.57,13.62,475739.0,13.58,13.63,13.57,13.62,475739.0
2018-10-30 09:45:00,13.62,13.62,13.6,13.6,137045.0,13.62,13.62,13.6,13.6,137045.0
2018-10-30 09:50:00,13.61,13.61,13.6,13.61,62827.0,13.61,13.61,13.6,13.61,62827.0
2018-10-30 09:55:00,13.61,13.61,13.59,13.6,110074.0,13.61,13.61,13.59,13.6,110074.0
2018-10-30 10:00:00,13.6,13.61,13.59,13.61,117955.0,13.6,13.61,13.59,13.61,117955.0
2018-10-30 10:05:00,13.61,13.61,13.6,13.61,43729.0,13.61,13.61,13.6,13.61,43729.0
2018-10-30 10:10:00,13.61,13.62,13.61,13.62,65817.0,13.61,13.62,13.61,13.62,65817.0
2018-10-30 10:15:00,13.62,13.62,13.61,13.62,26382.0,13.62,13.62,13.61,13.62,26382.0
2018-10-30 10:20:00,13.62,13.63,13.61,13.61,77266.0,13.62,13.63,13.61,13.61,77266.0
2018-10-30 10:25:00,13.61,13.61,13.59,13.6,92705.0,13.61,13.61,13.59,13.6,92705.0
2018-10-30 10:30:00,13.61,13.61,13.6,13.61,52020.0,13.61,13.61,13.6,13.61,52020.0
2018-10-30 10:35:00,13.61,13.62,13.6,13.6,133473.0,13.61,13.62,13.6,13.6,133473.0
2018-10-30 10:40:00,13.6,13.61,13.59,13.6,73006.0,13.6,13.61,13.59,13.6,73006.0
2018-10-30 10:45:00,13.59,13.6,13.58,13.59,60451.0,13.59,13.6,13.58,13.59,60451.0
2018-10-30 10:50:00,13.58,13.59,13.58,13.59,37405.0,13.58,13.59,13.58,13.59,37405.0
2018-10-30 10:55:00,13.58,13.59,13.58,13.59,122337.0,13.58,13.59,13.58,13.59,122337.0
2018-10-30 11:00:00,13.59,13.59,13.58,13.58,47643.0,13.59,13.59,13.58,13.58,47643.0
2018-10-30 11:05:00,13.58,13.59,13.57,13.58,124316.0,13.58,13.59,13.57,13.58,124316.0
2018-10-30 11:10:00,13.59,13.59,13.58,13.59,59683.0,13.59,13.59,13.58,13.59,59683.0
2018-10-30 11:15:00,13.58,13.59,13.57,13.57,104399.0,13.58,13.59,13.57,13.57,104399.0
2018-10-30 11:20:00,13.57,13.58,13.56,13.57,47473.0,13.57,13.58,13.56,13.57,47473.0
2018-10-30 11:25:00,13.56,13.57,13.56,13.57,64716.0,13.56,13.57,13.56,13.57,64716.0
2018-10-30 11:30:00,13.57,13.58,13.56,13.58,54421.0,13.57,13.58,13.56,13.58,54421.0
2018-10-30 11:35:00,13.58,13.59,13.57,13.59,31838.0,13.58,13.59,13.57,13.59,31838.0
2018-10-30 11:40:00,13.6,13.6,13.59,13.59,46565.0,13.6,13.6,13.59,13.59,46565.0
2018-10-30 11:45:00,13.59,13.6,13.58,13.6,93945.0,13.59,13.6,13.58,13.6,93945.0
2018-10-30 11:50:00,13.59,13.6,13.59,13.59,9617.0,13.59,13.6,13.59,13.59,9617.0
2018-10-30 11:55:00,13.59,13.6,13.58,13.58,61517.0,13.59,13.6,13.58,13.58,61517.0
2018-10-30 12:00:00,13.58,13.59,13.57,13.59,99765.0,13.58,13.59,13.57,13.59,99765.0
2018-10-30 12:05:00,13.59,13.59,13.58,13.59,17341.0,13.59,13.59,13.58,13.59,17341.0
2018-10-30 12:10:00,13.58,13.59,13.58,13.58,9191.0,13.58,13.59,13.58,13.58,9191.0
2018-10-30 12:15:00,13.58,13.58,13.56,13.57,115438.0,13.58,13.58,13.56,13.57,115438.0
2018-10-30 12:20:00,13.58,13.58,13.56,13.57,30945.0,13.58,13.58,13.56,13.57,30945.0
2018-10-30 12:25:00,13.57,13.58,13.57,13.58,25451.0,13.57,13.58,13.57,13.58,25451.0
2018-10-30 12:30:00,13.57,13.59,13.57,13.58,21862.0,13.57,13.59,13.57,13.58,21862.0
2018-10-30 12:35:00,13.58,13.59,13.58,13.59,10726.0,13.58,13.59,13.58,13.59,10726.0
2018-10-30 12:40:00,13.58,13.58,13.56,13.56,30522.0,13.58,13.58,13.56,13.56,30522.0
2018-10-30 12:45:00,13.57,13.58,13.56,13.58,557488.0,13.57,13.58,13.56,13.58,557488.0
2018-10-30 12:50:00,13.58,13.59,13.57,13.59,32217.0,13.58,13.59,13.57,13.59,32217.0
2018-10-30 12:55:00,13.59,13.6,13.58,13.59,120030.0,13.59,13.6,13.58,13.59,120030.0
2018-10-30 13:00:00,13.58,13.59,13.57,13.58,124786.0,13.58,13.59,13.57,13.58,124786.0
2018-10-30 13:05:00,13.58,13.59,13.58,13.59,11113.0,13.58,13.59,13.58,13.59,11113.0
2018-10-30 13:10:00,13.58,13.59,13.57,13.58,145607.0,13.58,13.59,13.57,13.58,145607.0
2018-10-30 13:15:00,13.58,13.58,13.57,13.57,39932.0,13.58,13.58,13.57,13.57,39932.0
2018-10-30 13:20:00,13.58,13.59,13.57,13.58,249950.0,13.58,13.59,13.57,13.58,249950.0
2018-10-30 13:25:00,13.59,13.59,13.58,13.59,25128.0,13.59,13.59,13.58,13.59,25128.0
2018-10-30 13:30:00,13.58,13.59,13.57,13.58,59651.0,13.58,13.59,13.57,13.58,59651.0
2018-10-30 13:35:00,13.58,13.59,13.57,13.59,34307.0,13.58,13.59,13.57,13.59,34307.0
2018-10-30 13:40:00,13.59,13.59,13.58,13.59,16007.0,13.59,13.59,13.58,13.59,16007.0
2018-10-30 13:45:00,13.59,13.6,13.59,13.59,85859.0,13.59,13.6,13.59,13.59,85859.0
2018-10-30 13:50:00,13.6,13.6,13.59,13.59,15769.0,13.6,13.6,13.59,13.59,15769.0
2018-10-30 13:55:00,13.6,13.6,13.59,13.59,17561.0,13.6,13.6,13.59,13.59,17561.0
2018-10-30 14:00:00,13.59,13.6,13.59,13.6,18320.0,13.59,13.6,13.59,13.6,18320.0
2018-10-30 14:05:00,13.6,13.6,13.59,13.6,21757.0,13.6,13.6,13.59,13.6,21757.0
2018-10-30 14:10:00,13.59,13.6,13.58,13.59,80642.0,13.59,13.6,13.58,13.59,80642.0
2018-10-30 14:15:00,13.58,13.59,13.58,13.59,4086.0,13.58,13.59,13.58,13.59,4086.0
2018-10-30 14:20:00,13.59,13.59,13.58,13.59,13867.0,13.59,13.59,13.58,13.59,13867.0
2018-10-30 14:25:00,13.59,13.59,13.58,13.59,27024.0,13.59,13.59,13.58,13.59,27024.0
2018-10-30 14:30:00,13.59,13.59,13.58,13.59,14183.0,13.59,13.59,13.58,13.59,14183.0
2018-10-30 14:35:00,13.59,13.59,13.58,13.59,9510.0,13.59,13.59,13.58,13.59,9510.0
2018-10-30 14:40:00,13.59,13.59,13.58,13.59,38797.0,13.59,13.59,13.58,13.59,38797.0
2018-10-30 14:45:00,13.59,13.59,13.58,13.59,3369.0,13.59,13.59,13.58,13.59,3369.0
2018-10-30 14:50:00,13.59,13.6,13.58,13.59,42704.0,13.59,13.6,13.58,13.59,42704.0
2018-10-30 14:55:00,13.6,13.6,13.59,13.6,39089.0,13.6,13.6,13.59,13.6,39089.0
2018-10-30 15:00:00,13.59,13.6,13.59,13.6,44595.0,13.59,13.6,13.59,13.6,44595.0
2018-10-30 15:05:00,13.6,13.6,13.59,13.6,10771.0,13.6,13.6,13.59,13.6,10771.0
2018-10-30 15:10:00,13.6,13.6,13.58,13.59,280776.0,13.6,13.6,13.58,13.59,280776.0
2018-10-30 15:15:00,13.59,13.59,13.58,13.58,25582.0,13.59,13.59,13.58,13.58,25582.0
2018-10-30 15:20:00,13.59,13.59,13.58,13.59,33377.0,13.59,13.59,13.58,13.59,33377.0
2018-10-30 15:25:00,13.59,13.59,13.58,13.59,35844.0,13.59,13.59,13.58,13.59,35844.0
2018-10-30 15:30:00,13.59,13.6,13.58,13.6,55466.0,13.59,13.6,13.58,13.6,55466.0
2018-10-30 15:35:00,13.6,13.6,13.59,13.6,36970.0,13.6,13.6,13.59,13.6,36970.0
2018-10-30 15:40:00,13.6,13.6,13.59,13.6,43755.0,13.6,13.6,13.59,13.6,43755.0
2018-10-30 15:45:00,13.6,13.6,13.59,13.6,38092.0,13.6,13.6,13.59,13.6,38092.0
2018-10-30 15:50:00,13.6,13.6,13.59,13.6,38160.0,13.6,13.6,13.59,13.6,38160.0
2018-10-30 15:55:00,13.6,13.61,13.59,13.61,272142.0,13.6,13.61,13.59,13.61,272142.0
2018-10-31 09:30:00,13.44,13.45,13.42,13.43,389699.0,13.44,13.45,13.42,13.43,389699.0
2018-10-31 09:35:00,13.43,13.43,13.4,13.41,176348.0,13.43,13.43,13.4,13.41,176348.0
2018-10-31 09:40:00,13.41,13.43,13.4,13.42,132542.0,13.41,13.43,13.4,13.42,132542.0
2018-10-31 09:45:00,13.42,13.43,13.4,13.41,279039.0,13.42,13.43,13.4,13.41,279039.0
2018-10-31 09:50:00,13.41,13.43,13.4,13.43,230981.0,13.41,13.43,13.4,13.43,230981.0
2018-10-31 09:55:00,13.43,13.43,13.42,13.42,69971.0,13.43,13.43,13.42,13.42,69971.0
2018-10-31 10:00:00,13.43,13.44,13.42,13.44,114254.0,13.43,13.44,13.42,13.44,114254.0
2018-10-31 10:05:00,13.44,13.45,13.43,13.44,242246.0,13.44,13.45,13.43,13.44,242246.0
2018-10-31 10:10:00,13.43,13.44,13.42,13.42,49829.0,13.43,13.44,13.42,13.42,49829.0
2018-10-31 10:15:00,13.43,13.43,13.4,13.4,160885.0,13.43,13.43,13.4,13.4,160885.0
2018-10-31 10:20:00,13.4,13.42,13.39,13.4,337341.0,13.4,13.42,13.39,13.4,337341.0
2018-10-31 10:25:00,13.41,13.41,13.38,13.39,141632.0,13.41,13.41,13.38,13.39,141632.0
2018-10-31 10:30:00,13.4,13.41,13.39,13.41,79346.0,13.4,13.41,13.39,13.41,79346.0
2018-10-31 10:35:00,13.41,13.42,13.4,13.4,133835.0,13.41,13.42,13.4,13.4,133835.0
2018-10-31 10:40:00,13.41,13.41,13.4,13.41,47583.0,13.41,13.41,13.4,13.41,47583.0
2018-10-31 10:45:00,13.4,13.42,13.4,13.41,61726.0,13.4,13.42,13.4,13.41,61726.0
2018-10-31 10:50:00,13.42,13.42,13.41,13.42,84076.0,13.42,13.42,13.41,13.42,84076.0
2018-10-31 10:55:00,13.42,13.42,13.41,13.42,78221.0,13.42,13.42,13.41,13.42,78221.0
2018-10-31 11:00:00,13.42,13.44,13.42,13.44,123679.0,13.42,13.44,13.42,13.44,123679.0
2018-10-31 11:05:00,13.44,13.44,13.43,13.43,44789.0,13.44,13.44,13.43,13.43,44789.0
2018-10-31 11:10:00,13.43,13.44,13.42,13.42,124954.0,13.43,13.44,13.42,13.42,124954.0
2018-10-31 11:15:00,13.43,13.44,13.42,13.44,136478.0,13.43,13.44,13.42,13.44,136478.0
2018-10-31 11:20:00,13.44,13.44,13.43,13.44,29010.0,13.44,13.44,13.43,13.44,29010.0
2018-10-31 11:25:00,13.43,13.47,13.43,13.46,437758.0,13.43,13.47,13.43,13.46,437758.0
2018-10-31 11:30:00,13.46,13.47,13.45,13.45,241343.0,13.46,13.47,13.45,13.45,241343.0
2018-10-31 11:35:00,13.45,13.46,13.44,13.44,100797.0,13.45,13.46,13.44,13.44,100797.0
2018-10-31 11:40:00,13.45,13.46,13.44,13.45,90684.0,13.45,13.46,13.44,13.45,90684.0
2018-10-31 11:45:00,13.45,13.46,13.44,13.46,21465.0,13.45,13.46,13.44,13.46,21465.0
2018-10-31 11:50:00,13.46,13.47,13.45,13.46,141908.0,13.46,13.47,13.45,13.46,141908.0
2018-10-31 11:55:00,13.46,13.46,13.45,13.46,68305.0,13.46,13.46,13.45,13.46,68305.0
2018-10-31 12:00:00,13.46,13.46,13.44,13.46,91216.0,13.46,13.46,13.44,13.46,91216.0
2018-10-31 12:05:00,13.45,13.46,13.43,13.44,100644.0,13.45,13.46,13.43,13.44,100644.0
2018-10-31 12:10:00,13.44,13.44,13.42,13.43,31125.0,13.44,13.44,13.42,13.43,31125.0
2018-10-31 12:15:00,13.43,13.43,13.41,13.42,83878.0,13.43,13.43,13.41,13.42,83878.0
2018-10-31 12:20:00,13.41,13.42,13.41,13.42,18096.0,13.41,13.42,13.41,13.42,18096.0
2018-10-31 12:25:00,13.42,13.43,13.41,13.43,54369.0,13.42,13.43,13.41,13.43,54369.0
2018-10-31 12:30:00,13.43,13.43,13.41,13.41,38761.0,13.43,13.43,13.41,13.41,38761.0
2018-10-31 12:35:00,13.42,13.42,13.41,13.42,12270.0,13.42,13.42,13.41,13.42,12270.0
2018-10-31 12:40:00,13.42,13.43,13.42,13.43,46874.0,13.42,13.43,13.42,13.43,46874.0
2018-10-31 12:45:00,13.43,13.43,13.42,13.42,15731.0,13.43,13.43,13.42,13.42,15731.0
2018-10-31 12:50:00,13.42,13.43,13.41,13.41,24197.0,13.42,13.43,13.41,13.41,24197.0
2018-10-31 12:55:00,13.41,13.42,13.41,13.42,24305.0,13.41,13.42,13.41,13.42,24305.0
2018-10-31 13:00:00,13.41,13.42,13.4,13.41,177594.0,13.41,13.42,13.4,13.41,177594.0
2018-10-31 13:05:00,13.41,13.42,13.4,13.41,129096.0,13.41,13.42,13.4,13.41,129096.0
2018-10-31 13:10:00,13.41,13.41,13.4,13.4,24857.0,13.41,13.41,13.4,13.4,24857.0
2018-10-31 13:15:00,13.41,13.42,13.4,13.42,102607.0,13.41,13.42,13.4,13.42,102607.0
2018-10-31 13:20:00,13.41,13.43,13.41,13.42,199466.0,13.41,13.43,13.41,13.42,199466.0
2018-10-31 13:25:00,13.42,13.42,13.4,13.41,193015.0,13.42,13.42,13.4,13.41,193015.0
2018-10-31 13:30:00,13.41,13.41,13.4,13.41,67630.0,13.41,13.41,13.4,13.41,67630.0
2018-10-31 13:35:00,13.41,13.41,13.4,13.41,25172.0,13.41,13.41,13.4,13.41,25172.0
2018-10-31 13:40:00,13.41,13.41,13.4,13.4,13414.0,13.41,13.41,13.4,13.4,13414.0
2018-10-31 13:45:00,13.41,13.41,13.4,13.41,37763.0,13.41,13.41,13.4,13.41,37763.0
2018-10-31 13:50:00,13.41,13.41,13.39,13.4,241434.0,13.41,13.41,13.39,13.4,241434.0
2018-10-31 13:55:00,13.4,13.4,13.39,13.4,101723.0,13.4,13.4,13.39,13.4,101723.0
2018-10-31 14:00:00,13.4,13.4,13.39,13.4,47748.0,13.4,13.4,13.39,13.4,47748.0
2018-10-31 14:05:00,13.4,13.4,13.39,13.39,18065.0,13.4,13.4,13.39,13.39,18065.0
2018-10-31 14:10:00,13.4,13.41,13.39,13.4,13328.0,13.4,13.41,13.39,13.4,13328.0
2018-10-31 14:15:00,13.41,13.41,13.4,13.41,131263.0,13.41,13.41,13.4,13.41,131263.0
2018-10-31 14:20:00,13.41,13.41,13.4,13.4,93300.0,13.41,13.41,13.4,13.4,93300.0
2018-10-31 14:25:00,13.41,13.41,13.4,13.41,64424.0,13.41,13.41,13.4,13.41,64424.0
2018-10-31 14:30:00,13.41,13.41,13.4,13.4,17148.0,13.41,13.41,13.4,13.4,17148.0
2018-10-31 14:35:00,13.41,13.42,13.4,13.42,98070.0,13.41,13.42,13.4,13.42,98070.0
2018-10-31 14:40:00,13.42,13.42,13.41,13.41,5746.0,13.42,13.42,13.41,13.41,5746.0
2018-10-31 14:45:00,13.41,13.42,13.4,13.41,37633.0,13.41,13.42,13.4,13.41,37633.0
2018-10-31 14:50:00,13.4,13.41,13.4,13.41,20017.0,13.4,13.41,13.4,13.41,20017.0
2018-10-31 14:55:00,13.4,13.41,13.39,13.4,43938.0,13.4,13.41,13.39,13.4,43938.0
2018-10-31 15:00:00,13.4,13.4,13.39,13.4,43346.0,13.4,13.4,13.39,13.4,43346.0
2018-10-31 15:05:00,13.4,13.41,13.39,13.4,39268.0,13.4,13.41,13.39,13.4,39268.0
2018-10-31 15:10:00,13.4,13.41,13.39,13.4,104808.0,13.4,13.41,13.39,13.4,104808.0
2018-10-31 15:15:00,13.39,13.4,13.39,13.4,12738.0,13.39,13.4,13.39,13.4,12738.0
2018-10-31 15:20:00,13.4,13.41,13.39,13.41,146766.0,13.4,13.41,13.39,13.41,146766.0
2018-10-31 15:25:00,13.4,13.41,13.4,13.4,23523.0,13.4,13.41,13.4,13.4,23523.0
2018-10-31 15:30:00,13.4,13.41,13.4,13.4,34370.0,13.4,13.41,13.4,13.4,34370.0
2018-10-31 15:35:00,13.4,13.41,13.4,13.4,19376.0,13.4,13.41,13.4,13.4,19376.0
2018-10-31 15:40:00,13.4,13.41,13.4,13.41,20324.0,13.4,13.41,13.4,13.41,20324.0
2018-10-31 15:45:00,13.41,13.41,13.4,13.41,258266.0,13.41,13.41,13.4,13.41,258266.0
2018-10-31 15:50:00,13.41,13.41,13.4,13.41,264541.0,13.41,13.41,13.4,13.41,264541.0
2018-10-31 15:55:00,13.41,13.42,13.4,13.42,533710.0,13.41,13.42,13.4,13.42,533710.0
2018-11-01 09:30:00,13.72,13.74,13.7,13.7,591610.0,13.72,13.74,13.7,13.7,591610.0
2018-11-01 09:35:00,13.7,13.72,13.69,13.72,313656.0,13.7,13.72,13.69,13.72,313656.0
2018-11-01 09:40:00,13.71,13.72,13.7,13.72,194367.0,13.71,13.72,13.7,13.72,194367.0
2018-11-01 09:45:00,13.71,13.74,13.71,13.73,289326.0,13.71,13.74,13.71,13.73,289326.0
2018-11-01 09:50:00,13.73,13.74,13.72,13.73,128491.0,13.73,13.74,13.72,13.73,128491.0
2018-11-01 09:55:00,13.73,13.74,13.71,13.71,113102.0,13.73,13.74,13.71,13.71,113102.0
2018-11-01 10:00:00,13.73,13.74,13.72,13.73,206696.0,13.73,13.74,13.72,13.73,206696.0
2018-11-01 10:05:00,13.74,13.74,13.71,13.74,190580.0,13.74,13.74,13.71,13.74,190580.0
2018-11-01 10:10:00,13.74,13.77,13.73,13.77,428387.0,13.74,13.77,13.73,13.77,428387.0
2018-11-01 10:15:00,13.76,13.78,13.76,13.78,80680.0,13.76,13.78,13.76,13.78,80680.0
2018-11-01 10:20:00,13.78,13.79,13.77,13.79,130098.0,13.78,13.79,13.77,13.79,130098.0
2018-11-01 10:25:00,13.79,13.8,13.78,13.79,165359.0,13.79,13.8,13.78,13.79,165359.0
2018-11-01 10:30:00,13.79,13.8,13.78,13.79,368589.0,13.79,13.8,13.78,13.79,368589.0
2018-11-01 10:35:00,13.78,13.81,13.78,13.81,137221.0,13.78,13.81,13.78,13.81,137221.0
2018-11-01 10:40:00,13.8,13.82,13.8,13.8,140204.0,13.8,13.82,13.8,13.8,140204.0
2018-11-01 10:45:00,13.8,13.81,13.79,13.81,126667.0,13.8,13.81,13.79,13.81,126667.0
2018-11-01 10:50:00,13.81,13.82,13.8,13.81,189834.0,13.81,13.82,13.8,13.81,189834.0
2018-11-01 10:55:00,13.81,13.82,13.8,13.81,192359.0,13.81,13.82,13.8,13.81,192359.0
2018-11-01 11:00:00,13.8,13.81,13.78,13.79,149097.0,13.8,13.81,13.78,13.79,149097.0
2018-11-01 11:05:00,13.79,13.81,13.78,13.81,88780.0,13.79,13.81,13.78,13.81,88780.0
2018-11-01 11:10:00,13.8,13.81,13.8,13.81,22125.0,13.8,13.81,13.8,13.81,22125.0
2018-11-01 11:15:00,13.8,13.8,13.79,13.79,120392.0,13.8,13.8,13.79,13.79,120392.0
2018-11-01 11:20:00,13.8,13.81,13.79,13.8,155140.0,13.8,13.81,13.79,13.8,155140.0
2018-11-01 11:25:00,13.81,13.82,13.8,13.81,279189.0,13.81,13.82,13.8,13.81,279189.0
2018-11-01 11:30:00,13.81,13.81,13.8,13.81,118983.0,13.81,13.81,13.8,13.81,118983.0
2018-11-01 11:35:00,13.81,13.81,13.77,13.78,158174.0,13.81,13.81,13.77,13.78,158174.0
2018-11-01 11:40:00,13.78,13.8,13.78,13.8,61740.0,13.78,13.8,13.78,13.8,61740.0
2018-11-01 11:45:00,13.79,13.8,13.78,13.8,80473.0,13.79,13.8,13.78,13.8,80473.0
2018-11-01 11:50:00,13.8,13.8,13.79,13.8,127115.0,13.8,13.8,13.79,13.8,127115.0
2018-11-01 11:55:00,13.79,13.8,13.78,13.79,76782.0,13.79,13.8,13.78,13.79,76782.0
2018-11-01 12:00:00,13.8,13.81,13.79,13.8,27167.0,13.8,13.81,13.79,13.8,27167.0
2018-11-01 12:05:00,13.81,13.82,13.8,13.81,50840.0,13.81,13.82,13.8,13.81,50840.0
2018-11-01 12:10:00,13.81,13.82,13.8,13.81,60147.0,13.81,13.82,13.8,13.81,60147.0
2018-11-01 12:15:00,13.81,13.82,13.8,13.81,88014.0,13.81,13.82,13.8,13.81,88014.0
2018-11-01 12:20:00,13.81,13.82,13.81,13.82,57086.0,13.81,13.82,13.81,13.82,57086.0
2018-11-01 12:25:00,13.82,13.83,13.81,13.83,90730.0,13.82,13.83,13.81,13.83,90730.0
2018-11-01 12:30:00,13.83,13.83,13.82,13.82,91616.0,13.83,13.83,13.82,13.82,91616.0
2018-11-01 12:35:00,13.83,13.84,13.82,13.84,85355.0,13.83,13.84,13.82,13.84,85355.0
2018-11-01 12:40:00,13.83,13.84,13.82,13.83,37716.0,13.83,13.84,13.82,13.83,37716.0
2018-11-01 12:45:00,13.82,13.83,13.82,13.83,54579.0,13.82,13.83,13.82,13.83,54579.0
2018-11-01 12:50:00,13.82,13.84,13.82,13.84,43040.0,13.82,13.84,13.82,13.84,43040.0
2018-11-01 12:55:00,13.84,13.85,13.83,13.85,84993.0,13.84,13.85,13.83,13.85,84993.0
2018-11-01 13:00:00,13.84,13.85,13.84,13.85,86058.0,13.84,13.85,13.84,13.85,86058.0
2018-11-01 13:05:00,13.85,13.85,13.84,13.85,212148.0,13.85,13.85,13.84,13.85,212148.0
2018-11-01 13:10:00,13.85,13.86,13.84,13.86,78495.0,13.85,13.86,13.84,13.86,78495.0
2018-11-01 13:15:00,13.85,13.87,13.85,13.86,94190.0,13.85,13.87,13.85,13.86,94190.0
2018-11-01 13:20:00,13.86,13.88,13.85,13.88,133829.0,13.86,13.88,13.85,13.88,133829.0
2018-11-01 13:25:00,13.88,13.91,13.87,13.9,360744.0,13.88,13.91,13.87,13.9,360744.0
2018-11-01 13:30:00,13.9,13.92,13.89,13.92,176880.0,13.9,13.92,13.89,13.92,176880.0
2018-11-01 13:35:00,13.91,13.92,13.87,13.87,341878.0,13.91,13.92,13.87,13.87,341878.0
2018-11-01 13:40:00,13.87,13.87,13.83,13.84,109463.0,13.87,13.87,13.83,13.84,109463.0
2018-11-01 13:45:00,13.84,13.85,13.83,13.84,95912.0,13.84,13.85,13.83,13.84,95912.0
2018-11-01 13:50:00,13.84,13.85,13.83,13.83,51377.0,13.84,13.85,13.83,13.83,51377.0
2018-11-01 13:55:00,13.84,13.84,13.82,13.84,80840.0,13.84,13.84,13.82,13.84,80840.0
2018-11-01 14:00:00,13.83,13.85,13.83,13.85,74951.0,13.83,13.85,13.83,13.85,74951.0
2018-11-01 14:05:00,13.85,13.85,13.84,13.85,42363.0,13.85,13.85,13.84,13.85,42363.0
2018-11-01 14:10:00,13.85,13.86,13.84,13.86,122188.0,13.85,13.86,13.84,13.86,122188.0
2018-11-01 14:15:00,13.86,13.87,13.85,13.86,118953.0,13.86,13.87,13.85,13.86,118953.0
2018-11-01 14:20:00,13.86,13.87,13.85,13.86,30031.0,13.86,13.87,13.85,13.86,30031.0
2018-11-01 14:25:00,13.86,13.87,13.85,13.87,79141.0,13.86,13.87,13.85,13.87,79141.0
2018-11-01 14:30:00,13.87,13.87,13.85,13.86,34848.0,13.87,13.87,13.85,13.86,34848.0
2018-11-01 14:35:00,13.86,13.87,13.85,13.87,31531.0,13.86,13.87,13.85,13.87,31531.0
2018-11-01 14:40:00,13.87,13.87,13.85,13.86,62950.0,13.87,13.87,13.85,13.86,62950.0
2018-11-01 14:45:00,13.86,13.86,13.84,13.84,169009.0,13.86,13.86,13.84,13.84,169009.0
2018-11-01 14:50:00,13.85,13.85,13.83,13.83,72198.0,13.85,13.85,13.83,13.83,72198.0
2018-11-01 14:55:00,13.84,13.85,13.83,13.85,55305.0,13.84,13.85,13.83,13.85,55305.0
2018-11-01 15:00:00,13.84,13.85,13.84,13.85,85194.0,13.84,13.85,13.84,13.85,85194.0
2018-11-01 15:05:00,13.85,13.85,13.84,13.85,21339.0,13.85,13.85,13.84,13.85,21339.0
2018-11-01 15:10:00,13.84,13.86,13.84,13.85,72650.0,13.84,13.86,13.84,13.85,72650.0
2018-11-01 15:15:00,13.85,13.86,13.85,13.85,9508.0,13.85,13.86,13.85,13.85,9508.0
2018-11-01 15:20:00,13.85,13.86,13.85,13.86,26600.0,13.85,13.86,13.85,13.86,26600.0
2018-11-01 15:25:00,13.85,13.86,13.85,13.86,15099.0,13.85,13.86,13.85,13.86,15099.0
2018-11-01 15:30:00,13.86,13.86,13.85,13.85,97965.0,13.86,13.86,13.85,13.85,97965.0
2018-11-01 15:35:00,13.85,13.86,13.85,13.85,69244.0,13.85,13.86,13.85,13.85,69244.0
2018-11-01 15:40:00,13.86,13.86,13.85,13.85,74644.0,13.86,13.86,13.85,13.85,74644.0
2018-11-01 15:45:00,13.86,13.86,13.85,13.86,54099.0,13.86,13.86,13.85,13.86,54099.0
2018-11-01 15:50:00,13.85,13.86,13.84,13.85,631075.0,13.85,13.86,13.84,13.85,631075.0
2018-11-01 15:55:00,13.85,13.85,13.84,13.84,348583.0,13.85,13.85,13.84,13.84,348583.0
2018-11-02 09:30:00,13.91,13.93,13.89,13.91,291993.0,13.91,13.93,13.89,13.91,291993.0
2018-11-02 09:35:00,13.9,13.91,13.89,13.91,142108.0,13.9,13.91,13.89,13.91,142108.0
2018-11-02 09:40:00,13.91,13.93,13.9,13.91,161025.0,13.91,13.93,13.9,13.91,161025.0
2018-11-02 09:45:00,13.91,13.92,13.9,13.92,216361.0,13.91,13.92,13.9,13.92,216361.0
2018-11-02 09:50:00,13.92,13.93,13.91,13.92,72504.0,13.92,13.93,13.91,13.92,72504.0
2018-11-02 09:55:00,13.92,13.93,13.91,13.91,98566.0,13.92,13.93,13.91,13.91,98566.0
2018-11-02 10:00:00,13.92,13.93,13.9,13.92,178416.0,13.92,13.93,13.9,13.92,178416.0
2018-11-02 10:05:00,13.91,13.92,13.9,13.91,81518.0,13.91,13.92,13.9,13.91,81518.0
2018-11-02 10:10:00,13.91,13.92,13.9,13.91,92766.0,13.91,13.92,13.9,13.91,92766.0
2018-11-02 10:15:00,13.92,13.92,13.91,13.92,55394.0,13.92,13.92,13.91,13.92,55394.0
2018-11-02 10:20:00,13.92,13.97,13.91,13.96,942390.0,13.92,13.97,13.91,13.96,942390.0
2018-11-02 10:25:00,13.96,14.01,13.96,13.98,480553.0,13.96,14.01,13.96,13.98,480553.0
2018-11-02 10:30:00,13.99,13.99,13.97,13.98,188846.0,13.99,13.99,13.97,13.98,188846.0
2018-11-02 10:35:00,13.99,14.0,13.96,13.96,219428.0,13.99,14.0,13.96,13.96,219428.0
2018-11-02 10:40:00,13.96,13.96,13.9,13.9,951012.0,13.96,13.96,13.9,13.9,951012.0
2018-11-02 10:45:00,13.91,13.91,13.87,13.89,295509.0,13.91,13.91,13.87,13.89,295509.0
2018-11-02 10:50:00,13.89,13.92,13.88,13.91,110592.0,13.89,13.92,13.88,13.91,110592.0
2018-11-02 10:55:00,13.91,13.93,13.9,13.92,138869.0,13.91,13.93,13.9,13.92,138869.0
2018-11-02 11:00:00,13.92,13.92,13.9,13.9,103198.0,13.92,13.92,13.9,13.9,103198.0
2018-11-02 11:05:00,13.9,13.9,13.87,13.87,263946.0,13.9,13.9,13.87,13.87,263946.0
2018-11-02 11:10:00,13.88,13.92,13.87,13.91,162011.0,13.88,13.92,13.87,13.91,162011.0
2018-11-02 11:15:00,13.91,13.93,13.9,13.92,145520.0,13.91,13.93,13.9,13.92,145520.0
2018-11-02 11:20:00,13.92,13.92,13.91,13.92,54188.0,13.92,13.92,13.91,13.92,54188.0
2018-11-02 11:25:00,13.92,13.94,13.91,13.94,74100.0,13.92,13.94,13.91,13.94,74100.0
2018-11-02 11:30:00,13.94,13.94,13.93,13.94,81011.0,13.94,13.94,13.93,13.94,81011.0
2018-11-02 11:35:00,13.94,13.94,13.93,13.93,90844.0,13.94,13.94,13.93,13.93,90844.0
2018-11-02 11:40:00,13.94,13.96,13.92,13.93,130345.0,13.94,13.96,13.92,13.93,130345.0
2018-11-02 11:45:00,13.93,13.93,13.92,13.93,27523.0,13.93,13.93,13.92,13.93,27523.0
2018-11-02 11:50:00,13.93,13.93,13.91,13.92,40197.0,13.93,13.93,13.91,13.92,40197.0
2018-11-02 11:55:00,13.92,13.92,13.9,13.91,145779.0,13.92,13.92,13.9,13.91,145779.0
2018-11-02 12:00:00,13.91,13.91,13.89,13.9,75709.0,13.91,13.91,13.89,13.9,75709.0
2018-11-02 12:05:00,13.9,13.9,13.88,13.88,93747.0,13.9,13.9,13.88,13.88,93747.0
2018-11-02 12:10:00,13.88,13.89,13.86,13.88,176792.0,13.88,13.89,13.86,13.88,176792.0
2018-11-02 12:15:00,13.88,13.88,13.86,13.87,118604.0,13.88,13.88,13.86,13.87,118604.0
2018-11-02 12:20:00,13.87,13.88,13.87,13.87,36772.0,13.87,13.88,13.87,13.87,36772.0
2018-11-02 12:25:00,13.87,13.88,13.86,13.88,177829.0,13.87,13.88,13.86,13.88,177829.0
2018-11-02 12:30:00,13.88,13.88,13.84,13.88,202732.0,13.88,13.88,13.84,13.88,202732.0
2018-11-02 12:35:00,13.88,13.88,13.86,13.87,38571.0,13.88,13.88,13.86,13.87,38571.0
2018-11-02 12:40:00,13.86,13.87,13.86,13.87,119577.0,13.86,13.87,13.86,13.87,119577.0
2018-11-02 12:45:00,13.87,13.87,13.86,13.87,49768.0,13.87,13.87,13.86,13.87,49768.0
2018-11-02 12:50:00,13.88,13.88,13.87,13.88,81305.0,13.88,13.88,13.87,13.88,81305.0
2018-11-02 12:55:00,13.88,13.89,13.87,13.88,111747.0,13.88,13.89,13.87,13.88,111747.0
2018-11-02 13:00:00,13.89,13.89,13.88,13.88,22047.0,13.89,13.89,13.88,13.88,22047.0
2018-11-02 13:05:00,13.89,13.89,13.87,13.87,23630.0,13.89,13.89,13.87,13.87,23630.0
2018-11-02 13:10:00,13.87,13.88,13.86,13.87,75237.0,13.87,13.88,13.86,13.87,75237.0
2018-11-02 13:15:00,13.87,13.87,13.86,13.86,17700.0,13.87,13.87,13.86,13.86,17700.0
2018-11-02 13:20:00,13.87,13.88,13.85,13.85,102422.0,13.87,13.88,13.85,13.85,102422.0
2018-11-02 13:25:00,13.86,13.86,13.83,13.84,108380.0,13.86,13.86,13.83,13.84,108380.0
2018-11-02 13:30:00,13.84,13.84,13.83,13.84,40277.0,13.84,13.84,13.83,13.84,40277.0
2018-11-02 13:35:00,13.83,13.84,13.82,13.84,158236.0,13.83,13.84,13.82,13.84,158236.0
2018-11-02 13:40:00,13.84,13.85,13.84,13.84,4493.0,13.84,13.85,13.84,13.84,4493.0
2018-11-02 13:45:00,13.84,13.84,13.83,13.83,27574.0,13.84,13.84,13.83,13.83,27574.0
2018-11-02 13:50:00,13.84,13.84,13.83,13.83,39844.0,13.84,13.84,13.83,13.83,39844.0
2018-11-02 13:55:00,13.83,13.84,13.83,13.83,19483.0,13.83,13.84,13.83,13.83,19483.0
2018-11-02 14:00:00,13.84,13.84,13.83,13.84,37307.0,13.84,13.84,13.83,13.84,37307.0
2018-11-02 14:05:00,13.84,13.85,13.83,13.84,58624.0,13.84,13.85,13.83,13.84,58624.0
2018-11-02 14:10:00,13.84,13.85,13.84,13.85,74500.0,13.84,13.85,13.84,13.85,74500.0
2018-11-02 14:15:00,13.85,13.86,13.84,13.85,62086.0,13.85,13.86,13.84,13.85,62086.0
2018-11-02 14:20:00,13.85,13.86,13.85,13.86,17452.0,13.85,13.86,13.85,13.86,17452.0
2018-11-02 14:25:00,13.85,13.88,13.85,13.88,49830.0,13.85,13.88,13.85,13.88,49830.0
2018-11-02 14:30:00,13.87,13.88,13.86,13.86,211099.0,13.87,13.88,13.86,13.86,211099.0
2018-11-02 14:35:00,13.86,13.87,13.85,13.86,93856.0,13.86,13.87,13.85,13.86,93856.0
2018-11-02 14:40:00,13.86,13.87,13.85,13.85,12961.0,13.86,13.87,13.85,13.85,12961.0
2018-11-02 14:45:00,13.85,13.86,13.85,13.86,7698.0,13.85,13.86,13.85,13.86,7698.0
2018-11-02 14:50:00,13.85,13.86,13.85,13.86,44015.0,13.85,13.86,13.85,13.86,44015.0
2018-11-02 14:55:00,13.86,13.86,13.85,13.85,68676.0,13.86,13.86,13.85,13.85,68676.0
2018-11-02 15:00:00,13.86,13.87,13.85,13.87,108042.0,13.86,13.87,13.85,13.87,108042.0
2018-11-02 15:05:00,13.86,13.87,13.85,13.86,21158.0,13.86,13.87,13.85,13.86,21158.0
2018-11-02 15:10:00,13.85,13.86,13.85,13.86,18851.0,13.85,13.86,13.85,13.86,18851.0
2018-11-02 15:15:00,13.86,13.86,13.85,13.86,8561.0,13.86,13.86,13.85,13.86,8561.0
2018-11-02 15:20:00,13.86,13.87,13.85,13.87,47278.0,13.86,13.87,13.85,13.87,47278.0
2018-11-02 15:25:00,13.87,13.87,13.86,13.87,14100.0,13.87,13.87,13.86,13.87,14100.0
2018-11-02 15:30:00,13.87,13.87,13.85,13.86,72734.0,13.87,13.87,13.85,13.86,72734.0
2018-11-02 15:35:00,13.86,13.86,13.85,13.86,16760.0,13.86,13.86,13.85,13.86,16760.0
2018-11-02 15:40:00,13.85,13.87,13.85,13.86,132284.0,13.85,13.87,13.85,13.86,132284.0
2018-11-02 15:45:00,13.86,13.86,13.85,13.85,31143.0,13.86,13.86,13.85,13.85,31143.0
2018-11-02 15:50:00,13.85,13.86,13.85,13.85,86127.0,13.85,13.86,13.85,13.85,86127.0
2018-11-02 15:55:00,13.85,13.86,13.85,13.85,184089.0,13.85,13.86,13.85,13.85,184089.0
2018-11-05 09:30:00,13.77,13.83,13.76,13.82,325659.0,13.77,13.83,13.76,13.82,325659.0
2018-11-05 09:35:00,13.82,13.83,13.81,13.82,136111.0,13.82,13.83,13.81,13.82,136111.0
2018-11-05 09:40:00,13.82,13.82,13.8,13.81,52731.0,13.82,13.82,13.8,13.81,52731.0
2018-11-05 09:45:00,13.8,13.81,13.79,13.81,83336.0,13.8,13.81,13.79,13.81,83336.0
2018-11-05 09:50:00,13.81,13.81,13.79,13.79,36645.0,13.81,13.81,13.79,13.79,36645.0
2018-11-05 09:55:00,13.8,13.81,13.79,13.8,110752.0,13.8,13.81,13.79,13.8,110752.0
2018-11-05 10:00:00,13.8,13.82,13.79,13.81,133125.0,13.8,13.82,13.79,13.81,133125.0
2018-11-05 10:05:00,13.82,13.82,13.8,13.8,97979.0,13.82,13.82,13.8,13.8,97979.0
2018-11-05 10:10:00,13.8,13.81,13.79,13.8,84713.0,13.8,13.81,13.79,13.8,84713.0
2018-11-05 10:15:00,13.8,13.81,13.78,13.79,21839.0,13.8,13.81,13.78,13.79,21839.0
2018-11-05 10:20:00,13.79,13.79,13.78,13.78,10374.0,13.79,13.79,13.78,13.78,10374.0
2018-11-05 10:25:00,13.79,13.79,13.77,13.78,70239.0,13.79,13.79,13.77,13.78,70239.0
2018-11-05 10:30:00,13.77,13.79,13.77,13.78,120042.0,13.77,13.79,13.77,13.78,120042.0
2018-11-05 10:35:00,13.78,13.79,13.77,13.77,375993.0,13.78,13.79,13.77,13.77,375993.0
2018-11-05 10:40:00,13.77,13.78,13.76,13.77,225939.0,13.77,13.78,13.76,13.77,225939.0
2018-11-05 10:45:00,13.76,13.77,13.75,13.77,127975.0,13.76,13.77,13.75,13.77,127975.0
2018-11-05 10:50:00,13.77,13.77,13.76,13.77,29999.0,13.77,13.77,13.76,13.77,29999.0
2018-11-05 10:55:00,13.76,13.77,13.75,13.77,45271.0,13.76,13.77,13.75,13.77,45271.0
2018-11-05 11:00:00,13.77,13.78,13.76,13.78,119290.0,13.77,13.78,13.76,13.78,119290.0
2018-11-05 11:05:00,13.77,13.78,13.76,13.76,39890.0,13.77,13.78,13.76,13.76,39890.0
2018-11-05 11:10:00,13.77,13.77,13.76,13.76,6927.0,13.77,13.77,13.76,13.76,6927.0
2018-11-05 11:15:00,13.76,13.78,13.76,13.78,35748.0,13.76,13.78,13.76,13.78,35748.0
2018-11-05 11:20:00,13.78,13.78,13.76,13.76,74434.0,13.78,13.78,13.76,13.76,74434.0
2018-11-05 11:25:00,13.76,13.76,13.75,13.75,143625.0,13.76,13.76,13.75,13.75,143625.0
2018-11-05 11:30:00,13.75,13.76,13.73,13.74,83082.0,13.75,13.76,13.73,13.74,83082.0
2018-11-05 11:35:00,13.74,13.74,13.73,13.74,139484.0,13.74,13.74,13.73,13.74,139484.0
2018-11-05 11:40:00,13.73,13.74,13.73,13.73,19214.0,13.73,13.74,13.73,13.73,19214.0
2018-11-05 11:45:00,13.73,13.74,13.73,13.74,59340.0,13.73,13.74,13.73,13.74,59340.0
2018-11-05 11:50:00,13.74,13.74,13.73,13.74,89762.0,13.74,13.74,13.73,13.74,89762.0
2018-11-05 11:55:00,13.74,13.74,13.73,13.74,78774.0,13.74,13.74,13.73,13.74,78774.0
2018-11-05 12:00:00,13.74,13.74,13.73,13.74,10764.0,13.74,13.74,13.73,13.74,10764.0
2018-11-05 12:05:00,13.73,13.74,13.72,13.73,55105.0,13.73,13.74,13.72,13.73,55105.0
2018-11-05 12:10:00,13.73,13.73,13.72,13.72,119147.0,13.73,13.73,13.72,13.72,119147.0
2018-11-05 12:15:00,13.73,13.73,13.72,13.73,15718.0,13.73,13.73,13.72,13.73,15718.0
2018-11-05 12:20:00,13.73,13.75,13.73,13.75,132139.0,13.73,13.75,13.73,13.75,132139.0
2018-11-05 12:25:00,13.74,13.76,13.74,13.76,37430.0,13.74,13.76,13.74,13.76,37430.0
2018-11-05 12:30:00,13.75,13.75,13.74,13.75,65983.0,13.75,13.75,13.74,13.75,65983.0
2018-11-05 12:35:00,13.74,13.76,13.74,13.75,65222.0,13.74,13.76,13.74,13.75,65222.0
2018-11-05 12:40:00,13.75,13.76,13.75,13.75,18717.0,13.75,13.76,13.75,13.75,18717.0
2018-11-05 12:45:00,13.76,13.76,13.75,13.75,21540.0,13.76,13.76,13.75,13.75,21540.0
2018-11-05 12:50:00,13.75,13.76,13.75,13.75,11642.0,13.75,13.76,13.75,13.75,11642.0
2018-11-05 12:55:00,13.75,13.77,13.74,13.77,72104.0,13.75,13.77,13.74,13.77,72104.0
2018-11-05 13:00:00,13.77,13.77,13.76,13.76,23160.0,13.77,13.77,13.76,13.76,23160.0
2018-11-05 13:05:00,13.76,13.77,13.75,13.76,47941.0,13.76,13.77,13.75,13.76,47941.0
2018-11-05 13:10:00,13.75,13.76,13.74,13.74,53167.0,13.75,13.76,13.74,13.74,53167.0
2018-11-05 13:15:00,13.75,13.76,13.75,13.76,15864.0,13.75,13.76,13.75,13.76,15864.0
2018-11-05 13:20:00,13.76,13.76,13.74,13.76,68734.0,13.76,13.76,13.74,13.76,68734.0
2018-11-05 13:25:00,13.76,13.77,13.75,13.77,54993.0,13.76,13.77,13.75,13.77,54993.0
2018-11-05 13:30:00,13.77,13.77,13.75,13.77,47999.0,13.77,13.77,13.75,13.77,47999.0
2018-11-05 13:35:00,13.77,13.78,13.77,13.77,33508.0,13.77,13.78,13.77,13.77,33508.0
2018-11-05 13:40:00,13.78,13.78,13.77,13.78,9489.0,13.78,13.78,13.77,13.78,9489.0
2018-11-05 13:45:00,13.78,13.78,13.77,13.78,3550.0,13.78,13.78,13.77,13.78,3550.0
2018-11-05 13:50:00,13.78,13.78,13.77,13.77,2952.0,13.78,13.78,13.77,13.77,2952.0
2018-11-05 13:55:00,13.77,13.78,13.77,13.77,9110.0,13.77,13.78,13.77,13.77,9110.0
2018-11-05 14:00:00,13.78,13.78,13.77,13.77,6632.0,13.78,13.78,13.77,13.77,6632.0
2018-11-05 14:05:00,13.77,13.78,13.76,13.76,27957.0,13.77,13.78,13.76,13.76,27957.0
2018-11-05 14:10:00,13.76,13.77,13.76,13.76,11059.0,13.76,13.77,13.76,13.76,11059.0
2018-11-05 14:15:00,13.76,13.77,13.76,13.76,13517.0,13.76,13.77,13.76,13.76,13517.0
2018-11-05 14:20:00,13.76,13.77,13.75,13.75,62598.0,13.76,13.77,13.75,13.75,62598.0
2018-11-05 14:25:00,13.75,13.75,13.74,13.75,19454.0,13.75,13.75,13.74,13.75,19454.0
2018-11-05 14:30:00,13.75,13.75,13.73,13.74,31717.0,13.75,13.75,13.73,13.74,31717.0
2018-11-05 14:35:00,13.74,13.75,13.74,13.75,50012.0,13.74,13.75,13.74,13.75,50012.0
2018-11-05 14:40:00,13.75,13.75,13.73,13.73,35985.0,13.75,13.75,13.73,13.73,35985.0
2018-11-05 14:45:00,13.74,13.74,13.73,13.74,65248.0,13.74,13.74,13.73,13.74,65248.0
2018-11-05 14:50:00,13.74,13.75,13.73,13.75,16764.0,13.74,13.75,13.73,13.75,16764.0
2018-11-05 14:55:00,13.75,13.75,13.74,13.75,17272.0,13.75,13.75,13.74,13.75,17272.0
2018-11-05 15:00:00,13.75,13.76,13.74,13.76,28141.0,13.75,13.76,13.74,13.76,28141.0
2018-11-05 15:05:00,13.76,13.76,13.75,13.76,36451.0,13.76,13.76,13.75,13.76,36451.0
2018-11-05 15:10:00,13.76,13.76,13.75,13.75,6975.0,13.76,13.76,13.75,13.75,6975.0
2018-11-05 15:15:00,13.76,13.76,13.75,13.76,16966.0,13.76,13.76,13.75,13.76,16966.0
2018-11-05 15:20:00,13.76,13.76,13.75,13.75,23496.0,13.76,13.76,13.75,13.75,23496.0
2018-11-05 15:25:00,13.75,13.76,13.75,13.76,24895.0,13.75,13.76,13.75,13.76,24895.0
2018-11-05 15:30:00,13.76,13.76,13.75,13.76,23819.0,13.76,13.76,13.75,13.76,23819.0
2018-11-05 15:35:00,13.76,13.76,13.75,13.76,14538.0,13.76,13.76,13.75,13.76,14538.0
2018-11-05 15:40:00,13.76,13.76,13.75,13.76,5622.0,13.76,13.76,13.75,13.76,5622.0
2018-11-05 15:45:00,13.76,13.76,13.75,13.76,170163.0,13.76,13.76,13.75,13.76,170163.0
2018-11-05 15:50:00,13.76,13.76,13.75,13.76,57980.0,13.76,13.76,13.75,13.76,57980.0
2018-11-05 15:55:00,13.76,13.76,13.75,13.76,150006.0,13.76,13.76,13.75,13.76,150006.0
2018-11-06 09:30:00,13.71,13.72,13.69,13.72,165854.0,13.71,13.72,13.69,13.72,165854.0
2018-11-06 09:35:00,13.72,13.73,13.7,13.71,169583.0,13.72,13.73,13.7,13.71,169583.0
2018-11-06 09:40:00,13.71,13.72,13.7,13.7,20579.0,13.71,13.72,13.7,13.7,20579.0
2018-11-06 09:45:00,13.71,13.71,13.69,13.69,159906.0,13.71,13.71,13.69,13.69,159906.0
2018-11-06 09:50:00,13.69,13.7,13.68,13.7,50284.0,13.69,13.7,13.68,13.7,50284.0
2018-11-06 09:55:00,13.69,13.7,13.69,13.7,22069.0,13.69,13.7,13.69,13.7,22069.0
2018-11-06 10:00:00,13.71,13.71,13.68,13.69,39338.0,13.71,13.71,13.68,13.69,39338.0
2018-11-06 10:05:00,13.69,13.7,13.68,13.69,38869.0,13.69,13.7,13.68,13.69,38869.0
2018-11-06 10:10:00,13.7,13.7,13.68,13.69,33885.0,13.7,13.7,13.68,13.69,33885.0
2018-11-06 10:15:00,13.69,13.7,13.68,13.69,279900.0,13.69,13.7,13.68,13.69,279900.0
2018-11-06 10:20:00,13.69,13.69,13.68,13.69,113372.0,13.69,13.69,13.68,13.69,113372.0
2018-11-06 10:25:00,13.69,13.69,13.68,13.69,25550.0,13.69,13.69,13.68,13.69,25550.0
2018-11-06 10:30:00,13.69,13.69,13.67,13.67,37392.0,13.69,13.69,13.67,13.67,37392.0
2018-11-06 10:35:00,13.67,13.68,13.66,13.67,38714.0,13.67,13.68,13.66,13.67,38714.0
2018-11-06 10:40:00,13.66,13.68,13.65,13.68,148407.0,13.66,13.68,13.65,13.68,148407.0
2018-11-06 10:45:00,13.68,13.68,13.67,13.68,13650.0,13.68,13.68,13.67,13.68,13650.0
2018-11-06 10:50:00,13.67,13.69,13.66,13.69,127651.0,13.67,13.69,13.66,13.69,127651.0
2018-11-06 10:55:00,13.69,13.69,13.67,13.69,74404.0,13.69,13.69,13.67,13.69,74404.0
2018-11-06 11:00:00,13.69,13.69,13.66,13.66,70146.0,13.69,13.69,13.66,13.66,70146.0
2018-11-06 11:05:00,13.67,13.68,13.66,13.67,36810.0,13.67,13.68,13.66,13.67,36810.0
2018-11-06 11:10:00,13.67,13.69,13.67,13.69,71438.0,13.67,13.69,13.67,13.69,71438.0
2018-11-06 11:15:00,13.69,13.69,13.68,13.68,21645.0,13.69,13.69,13.68,13.68,21645.0
2018-11-06 11:20:00,13.69,13.69,13.68,13.68,37774.0,13.69,13.69,13.68,13.68,37774.0
2018-11-06 11:25:00,13.68,13.68,13.67,13.68,34418.0,13.68,13.68,13.67,13.68,34418.0
2018-11-06 11:30:00,13.67,13.68,13.66,13.67,108095.0,13.67,13.68,13.66,13.67,108095.0
2018-11-06 11:35:00,13.67,13.67,13.64,13.65,256783.0,13.67,13.67,13.64,13.65,256783.0
2018-11-06 11:40:00,13.65,13.66,13.65,13.65,184328.0,13.65,13.66,13.65,13.65,184328.0
2018-11-06 11:45:00,13.64,13.65,13.63,13.65,74047.0,13.64,13.65,13.63,13.65,74047.0
2018-11-06 11:50:00,13.64,13.65,13.64,13.64,18261.0,13.64,13.65,13.64,13.64,18261.0
2018-11-06 11:55:00,13.64,13.65,13.63,13.64,71123.0,13.64,13.65,13.63,13.64,71123.0
2018-11-06 12:00:00,13.64,13.66,13.64,13.66,66035.0,13.64,13.66,13.64,13.66,66035.0
2018-11-06 12:05:00,13.66,13.68,13.65,13.67,35970.0,13.66,13.68,13.65,13.67,35970.0
2018-11-06 12:10:00,13.68,13.68,13.66,13.67,51241.0,13.68,13.68,13.66,13.67,51241.0
2018-11-06 12:15:00,13.67,13.67,13.66,13.66,26270.0,13.67,13.67,13.66,13.66,26270.0
2018-11-06 12:20:00,13.67,13.67,13.66,13.67,11482.0,13.67,13.67,13.66,13.67,11482.0
2018-11-06 12:25:00,13.67,13.67,13.66,13.67,36295.0,13.67,13.67,13.66,13.67,36295.0
2018-11-06 12:30:00,13.66,13.67,13.66,13.66,22472.0,13.66,13.67,13.66,13.66,22472.0
2018-11-06 12:35:00,13.67,13.67,13.66,13.67,25044.0,13.67,13.67,13.66,13.67,25044.0
2018-11-06 12:40:00,13.67,13.67,13.65,13.66,30971.0,13.67,13.67,13.65,13.66,30971.0
2018-11-06 12:45:00,13.65,13.67,13.65,13.67,35209.0,13.65,13.67,13.65,13.67,35209.0
2018-11-06 12:50:00,13.66,13.67,13.66,13.67,84317.0,13.66,13.67,13.66,13.67,84317.0
2018-11-06 12:55:00,13.67,13.67,13.65,13.66,31522.0,13.67,13.67,13.65,13.66,31522.0
2018-11-06 13:00:00,13.67,13.67,13.66,13.67,21945.0,13.67,13.67,13.66,13.67,21945.0
2018-11-06 13:05:00,13.67,13.67,13.66,13.66,25739.0,13.67,13.67,13.66,13.66,25739.0
2018-11-06 13:10:00,13.65,13.66,13.65,13.66,12080.0,13.65,13.66,13.65,13.66,12080.0
2018-11-06 13:15:00,13.66,13.66,13.64,13.65,27763.0,13.66,13.66,13.64,13.65,27763.0
2018-11-06 13:20:00,13.64,13.64,13.62,13.63,187880.0,13.64,13.64,13.62,13.63,187880.0
2018-11-06 13:25:00,13.63,13.63,13.62,13.63,39014.0,13.63,13.63,13.62,13.63,39014.0
2018-11-06 13:30:00,13.63,13.63,13.61,13.62,104212.0,13.63,13.63,13.61,13.62,104212.0
2018-11-06 13:35:00,13.62,13.63,13.61,13.62,66763.0,13.62,13.63,13.61,13.62,66763.0
2018-11-06 13:40:00,13.63,13.64,13.62,13.63,80518.0,13.63,13.64,13.62,13.63,80518.0
2018-11-06 13:45:00,13.63,13.65,13.63,13.65,58649.0,13.63,13.65,13.63,13.65,58649.0
2018-11-06 13:50:00,13.65,13.65,13.64,13.64,11799.0,13.65,13.65,13.64,13.64,11799.0
2018-11-06 13:55:00,13.65,13.65,13.63,13.64,51935.0,13.65,13.65,13.63,13.64,51935.0
2018-11-06 14:00:00,13.64,13.65,13.63,13.65,70046.0,13.64,13.65,13.63,13.65,70046.0
2018-11-06 14:05:00,13.65,13.65,13.64,13.65,6208.0,13.65,13.65,13.64,13.65,6208.0
2018-11-06 14:10:00,13.65,13.65,13.64,13.64,39362.0,13.65,13.65,13.64,13.64,39362.0
2018-11-06 14:15:00,13.65,13.65,13.64,13.65,22396.0,13.65,13.65,13.64,13.65,22396.0
2018-11-06 14:20:00,13.64,13.65,13.64,13.65,6630.0,13.64,13.65,13.64,13.65,6630.0
2018-11-06 14:25:00,13.64,13.66,13.64,13.65,49532.0,13.64,13.66,13.64,13.65,49532.0
2018-11-06 14:30:00,13.65,13.66,13.64,13.65,24304.0,13.65,13.66,13.64,13.65,24304.0
2018-11-06 14:35:00,13.65,13.65,13.63,13.63,27891.0,13.65,13.65,13.63,13.63,27891.0
2018-11-06 14:40:00,13.64,13.64,13.63,13.63,20861.0,13.64,13.64,13.63,13.63,20861.0
2018-11-06 14:45:00,13.63,13.64,13.63,13.63,16864.0,13.63,13.64,13.63,13.63,16864.0
2018-11-06 14:50:00,13.64,13.64,13.63,13.63,20408.0,13.64,13.64,13.63,13.63,20408.0
2018-11-06 14:55:00,13.63,13.64,13.63,13.63,10044.0,13.63,13.64,13.63,13.63,10044.0
2018-11-06 15:00:00,13.63,13.64,13.63,13.63,91228.0,13.63,13.64,13.63,13.63,91228.0
2018-11-06 15:05:00,13.63,13.64,13.63,13.63,75981.0,13.63,13.64,13.63,13.63,75981.0
2018-11-06 15:10:00,13.63,13.64,13.63,13.64,31807.0,13.63,13.64,13.63,13.64,31807.0
2018-11-06 15:15:00,13.64,13.64,13.63,13.64,7283.0,13.64,13.64,13.63,13.64,7283.0
2018-11-06 15:20:00,13.64,13.64,13.63,13.64,5548.0,13.64,13.64,13.63,13.64,5548.0
2018-11-06 15:25:00,13.64,13.64,13.63,13.64,24826.0,13.64,13.64,13.63,13.64,24826.0
2018-11-06 15:30:00,13.64,13.64,13.63,13.64,80091.0,13.64,13.64,13.63,13.64,80091.0
2018-11-06 15:35:00,13.64,13.64,13.63,13.63,65710.0,13.64,13.64,13.63,13.63,65710.0
2018-11-06 15:40:00,13.63,13.64,13.63,13.64,33077.0,13.63,13.64,13.63,13.64,33077.0
2018-11-06 15:45:00,13.63,13.64,13.63,13.63,119274.0,13.63,13.64,13.63,13.63,119274.0
2018-11-06 15:50:00,13.64,13.65,13.63,13.65,200408.0,13.64,13.65,13.63,13.65,200408.0
2018-11-06 15:55:00,13.64,13.65,13.64,13.64,171309.0,13.64,13.65,13.64,13.64,171309.0
2018-11-07 09:30:00,13.75,13.77,13.75,13.75,146480.0,13.75,13.77,13.75,13.75,146480.0
2018-11-07 09:35:00,13.75,13.76,13.71,13.71,186195.0,13.75,13.76,13.71,13.71,186195.0
2018-11-07 09:40:00,13.71,13.73,13.7,13.72,90510.0,13.71,13.73,13.7,13.72,90510.0
2018-11-07 09:45:00,13.72,13.72,13.71,13.71,51400.0,13.72,13.72,13.71,13.71,51400.0
2018-11-07 09:50:00,13.72,13.73,13.72,13.73,27400.0,13.72,13.73,13.72,13.73,27400.0
2018-11-07 09:55:00,13.73,13.75,13.72,13.74,84520.0,13.73,13.75,13.72,13.74,84520.0
2018-11-07 10:00:00,13.74,13.75,13.74,13.74,66563.0,13.74,13.75,13.74,13.74,66563.0
2018-11-07 10:05:00,13.75,13.76,13.74,13.76,67242.0,13.75,13.76,13.74,13.76,67242.0
2018-11-07 10:10:00,13.76,13.76,13.75,13.76,53600.0,13.76,13.76,13.75,13.76,53600.0
2018-11-07 10:15:00,13.76,13.77,13.75,13.75,88635.0,13.76,13.77,13.75,13.75,88635.0
2018-11-07 10:20:00,13.75,13.75,13.72,13.73,66062.0,13.75,13.75,13.72,13.73,66062.0
2018-11-07 10:25:00,13.73,13.75,13.72,13.75,84847.0,13.73,13.75,13.72,13.75,84847.0
2018-11-07 10:30:00,13.74,13.75,13.73,13.74,38068.0,13.74,13.75,13.73,13.74,38068.0
2018-11-07 10:35:00,13.74,13.76,13.73,13.74,130270.0,13.74,13.76,13.73,13.74,130270.0
2018-11-07 10:40:00,13.74,13.74,13.73,13.74,5939.0,13.74,13.74,13.73,13.74,5939.0
2018-11-07 10:45:00,13.74,13.74,13.72,13.73,52677.0,13.74,13.74,13.72,13.73,52677.0
2018-11-07 10:50:00,13.73,13.73,13.7,13.71,125489.0,13.73,13.73,13.7,13.71,125489.0
2018-11-07 10:55:00,13.7,13.71,13.7,13.71,36159.0,13.7,13.71,13.7,13.71,36159.0
2018-11-07 11:00:00,13.71,13.71,13.69,13.7,81544.0,13.71,13.71,13.69,13.7,81544.0
2018-11-07 11:05:00,13.7,13.7,13.69,13.7,35818.0,13.7,13.7,13.69,13.7,35818.0
2018-11-07 11:10:00,13.7,13.71,13.7,13.7,24586.0,13.7,13.71,13.7,13.7,24586.0
2018-11-07 11:15:00,13.71,13.72,13.7,13.71,109055.0,13.71,13.72,13.7,13.71,109055.0
2018-11-07 11:20:00,13.71,13.72,13.7,13.71,21532.0,13.71,13.72,13.7,13.71,21532.0
2018-11-07 11:25:00,13.71,13.72,13.7,13.72,22736.0,13.71,13.72,13.7,13.72,22736.0
2018-11-07 11:30:00,13.72,13.72,13.7,13.7,40951.0,13.72,13.72,13.7,13.7,40951.0
2018-11-07 11:35:00,13.7,13.7,13.69,13.7,20750.0,13.7,13.7,13.69,13.7,20750.0
2018-11-07 11:40:00,13.69,13.71,13.69,13.71,8306.0,13.69,13.71,13.69,13.71,8306.0
2018-11-07 11:45:00,13.71,13.71,13.7,13.71,30290.0,13.71,13.71,13.7,13.71,30290.0
2018-11-07 11:50:00,13.71,13.72,13.7,13.71,16001.0,13.71,13.72,13.7,13.71,16001.0
2018-11-07 11:55:00,13.71,13.72,13.7,13.71,15406.0,13.71,13.72,13.7,13.71,15406.0
2018-11-07 12:00:00,13.7,13.72,13.7,13.71,22218.0,13.7,13.72,13.7,13.71,22218.0
2018-11-07 12:05:00,13.71,13.72,13.71,13.71,16087.0,13.71,13.72,13.71,13.71,16087.0
2018-11-07 12:10:00,13.72,13.72,13.71,13.71,8093.0,13.72,13.72,13.71,13.71,8093.0
2018-11-07 12:15:00,13.71,13.72,13.7,13.7,41321.0,13.71,13.72,13.7,13.7,41321.0
2018-11-07 12:20:00,13.71,13.71,13.7,13.71,4560.0,13.71,13.71,13.7,13.71,4560.0
2018-11-07 12:25:00,13.71,13.72,13.7,13.71,58866.0,13.71,13.72,13.7,13.71,58866.0
2018-11-07 12:30:00,13.72,13.72,13.71,13.72,17028.0,13.72,13.72,13.71,13.72,17028.0
2018-11-07 12:35:00,13.72,13.73,13.71,13.72,25840.0,13.72,13.73,13.71,13.72,25840.0
2018-11-07 12:40:00,13.72,13.73,13.72,13.73,8960.0,13.72,13.73,13.72,13.73,8960.0
2018-11-07 12:45:00,13.73,13.73,13.72,13.72,11090.0,13.73,13.73,13.72,13.72,11090.0
2018-11-07 12:50:00,13.73,13.73,13.72,13.72,10112.0,13.73,13.73,13.72,13.72,10112.0
2018-11-07 12:55:00,13.73,13.73,13.72,13.73,19679.0,13.73,13.73,13.72,13.73,19679.0
2018-11-07 13:00:00,13.73,13.73,13.71,13.71,59832.0,13.73,13.73,13.71,13.71,59832.0
2018-11-07 13:05:00,13.71,13.71,13.69,13.7,119341.0,13.71,13.71,13.69,13.7,119341.0
2018-11-07 13:10:00,13.7,13.7,13.68,13.7,39727.0,13.7,13.7,13.68,13.7,39727.0
2018-11-07 13:15:00,13.69,13.7,13.68,13.69,55309.0,13.69,13.7,13.68,13.69,55309.0
2018-11-07 13:20:00,13.69,13.7,13.68,13.7,41390.0,13.69,13.7,13.68,13.7,41390.0
2018-11-07 13:25:00,13.69,13.71,13.69,13.71,60002.0,13.69,13.71,13.69,13.71,60002.0
2018-11-07 13:30:00,13.71,13.71,13.69,13.7,23855.0,13.71,13.71,13.69,13.7,23855.0
2018-11-07 13:35:00,13.7,13.7,13.69,13.69,34869.0,13.7,13.7,13.69,13.69,34869.0
2018-11-07 13:40:00,13.69,13.69,13.68,13.69,187976.0,13.69,13.69,13.68,13.69,187976.0
2018-11-07 13:45:00,13.69,13.7,13.69,13.7,48617.0,13.69,13.7,13.69,13.7,48617.0
2018-11-07 13:50:00,13.7,13.7,13.69,13.69,14083.0,13.7,13.7,13.69,13.69,14083.0
2018-11-07 13:55:00,13.7,13.71,13.69,13.71,42500.0,13.7,13.71,13.69,13.71,42500.0
2018-11-07 14:00:00,13.7,13.71,13.7,13.71,60609.0,13.7,13.71,13.7,13.71,60609.0
2018-11-07 14:05:00,13.71,13.71,13.7,13.71,17558.0,13.71,13.71,13.7,13.71,17558.0
2018-11-07 14:10:00,13.7,13.71,13.7,13.7,4883.0,13.7,13.71,13.7,13.7,4883.0
2018-11-07 14:15:00,13.7,13.71,13.69,13.7,43846.0,13.7,13.71,13.69,13.7,43846.0
2018-11-07 14:20:00,13.7,13.7,13.69,13.7,12113.0,13.7,13.7,13.69,13.7,12113.0
2018-11-07 14:25:00,13.7,13.7,13.69,13.7,8200.0,13.7,13.7,13.69,13.7,8200.0
2018-11-07 14:30:00,13.7,13.7,13.68,13.69,52208.0,13.7,13.7,13.68,13.69,52208.0
2018-11-07 14:35:00,13.69,13.69,13.68,13.69,12860.0,13.69,13.69,13.68,13.69,12860.0
2018-11-07 14:40:00,13.68,13.7,13.67,13.7,68215.0,13.68,13.7,13.67,13.7,68215.0
2018-11-07 14:45:00,13.7,13.7,13.69,13.7,28953.0,13.7,13.7,13.69,13.7,28953.0
2018-11-07 14:50:00,13.7,13.7,13.69,13.7,8131.0,13.7,13.7,13.69,13.7,8131.0
2018-11-07 14:55:00,13.7,13.71,13.69,13.71,51052.0,13.7,13.71,13.69,13.71,51052.0
2018-11-07 15:00:00,13.71,13.71,13.7,13.71,12373.0,13.71,13.71,13.7,13.71,12373.0
2018-11-07 15:05:00,13.7,13.71,13.69,13.69,28827.0,13.7,13.71,13.69,13.69,28827.0
2018-11-07 15:10:00,13.7,13.7,13.69,13.69,4648.0,13.7,13.7,13.69,13.69,4648.0
2018-11-07 15:15:00,13.69,13.7,13.68,13.69,14804.0,13.69,13.7,13.68,13.69,14804.0
2018-11-07 15:20:00,13.69,13.69,13.68,13.69,12790.0,13.69,13.69,13.68,13.69,12790.0
2018-11-07 15:25:00,13.69,13.69,13.68,13.69,14880.0,13.69,13.69,13.68,13.69,14880.0
2018-11-07 15:30:00,13.68,13.69,13.67,13.68,38171.0,13.68,13.69,13.67,13.68,38171.0
2018-11-07 15:35:00,13.68,13.68,13.67,13.68,20902.0,13.68,13.68,13.67,13.68,20902.0
2018-11-07 15:40:00,13.68,13.68,13.67,13.67,52484.0,13.68,13.68,13.67,13.67,52484.0
2018-11-07 15:45:00,13.68,13.68,13.67,13.68,18560.0,13.68,13.68,13.67,13.68,18560.0
2018-11-07 15:50:00,13.68,13.68,13.67,13.67,55014.0,13.68,13.68,13.67,13.67,55014.0
2018-11-07 15:55:00,13.67,13.68,13.67,13.68,185464.0,13.67,13.68,13.67,13.68,185464.0
2018-11-08 09:30:00,13.56,13.58,13.54,13.54,293969.0,13.56,13.58,13.54,13.54,293969.0
2018-11-08 09:35:00,13.55,13.57,13.54,13.57,106207.0,13.55,13.57,13.54,13.57,106207.0
2018-11-08 09:40:00,13.57,13.57,13.56,13.57,40228.0,13.57,13.57,13.56,13.57,40228.0
2018-11-08 09:45:00,13.57,13.59,13.56,13.58,183130.0,13.57,13.59,13.56,13.58,183130.0
2018-11-08 09:50:00,13.57,13.59,13.57,13.59,50125.0,13.57,13.59,13.57,13.59,50125.0
2018-11-08 09:55:00,13.58,13.59,13.56,13.57,114346.0,13.58,13.59,13.56,13.57,114346.0
2018-11-08 10:00:00,13.57,13.58,13.56,13.57,48925.0,13.57,13.58,13.56,13.57,48925.0
2018-11-08 10:05:00,13.58,13.58,13.56,13.57,47462.0,13.58,13.58,13.56,13.57,47462.0
2018-11-08 10:10:00,13.57,13.58,13.56,13.56,69975.0,13.57,13.58,13.56,13.56,69975.0
2018-11-08 10:15:00,13.57,13.59,13.56,13.59,151565.0,13.57,13.59,13.56,13.59,151565.0
2018-11-08 10:20:00,13.59,13.6,13.58,13.6,21740.0,13.59,13.6,13.58,13.6,21740.0
2018-11-08 10:25:00,13.59,13.6,13.58,13.58,23415.0,13.59,13.6,13.58,13.58,23415.0
2018-11-08 10:30:00,13.58,13.59,13.57,13.58,280330.0,13.58,13.59,13.57,13.58,280330.0
2018-11-08 10:35:00,13.57,13.58,13.56,13.58,88456.0,13.57,13.58,13.56,13.58,88456.0
2018-11-08 10:40:00,13.59,13.59,13.58,13.58,22126.0,13.59,13.59,13.58,13.58,22126.0
2018-11-08 10:45:00,13.58,13.59,13.57,13.58,32904.0,13.58,13.59,13.57,13.58,32904.0
2018-11-08 10:50:00,13.58,13.59,13.57,13.59,33991.0,13.58,13.59,13.57,13.59,33991.0
2018-11-08 10:55:00,13.59,13.59,13.57,13.57,40398.0,13.59,13.59,13.57,13.57,40398.0
2018-11-08 11:00:00,13.58,13.58,13.57,13.57,72133.0,13.58,13.58,13.57,13.57,72133.0
2018-11-08 11:05:00,13.57,13.58,13.56,13.56,43127.0,13.57,13.58,13.56,13.56,43127.0
2018-11-08 11:10:00,13.56,13.58,13.56,13.58,49323.0,13.56,13.58,13.56,13.58,49323.0
2018-11-08 11:15:00,13.58,13.58,13.56,13.57,91796.0,13.58,13.58,13.56,13.57,91796.0
2018-11-08 11:20:00,13.57,13.58,13.57,13.57,29912.0,13.57,13.58,13.57,13.57,29912.0
2018-11-08 11:25:00,13.57,13.58,13.57,13.58,9964.0,13.57,13.58,13.57,13.58,9964.0
2018-11-08 11:30:00,13.58,13.59,13.57,13.59,22199.0,13.58,13.59,13.57,13.59,22199.0
2018-11-08 11:35:00,13.58,13.59,13.56,13.56,71364.0,13.58,13.59,13.56,13.56,71364.0
2018-11-08 11:40:00,13.56,13.57,13.55,13.56,61334.0,13.56,13.57,13.55,13.56,61334.0
2018-11-08 11:45:00,13.56,13.57,13.56,13.56,24794.0,13.56,13.57,13.56,13.56,24794.0
2018-11-08 11:50:00,13.56,13.57,13.56,13.57,6225.0,13.56,13.57,13.56,13.57,6225.0
2018-11-08 11:55:00,13.57,13.58,13.56,13.57,90870.0,13.57,13.58,13.56,13.57,90870.0
2018-11-08 12:00:00,13.57,13.57,13.56,13.57,10041.0,13.57,13.57,13.56,13.57,10041.0
2018-11-08 12:05:00,13.57,13.57,13.56,13.56,12850.0,13.57,13.57,13.56,13.56,12850.0
2018-11-08 12:10:00,13.57,13.57,13.55,13.55,19227.0,13.57,13.57,13.55,13.55,19227.0
2018-11-08 12:15:00,13.55,13.56,13.54,13.56,108578.0,13.55,13.56,13.54,13.56,108578.0
2018-11-08 12:20:00,13.55,13.56,13.55,13.56,6147.0,13.55,13.56,13.55,13.56,6147.0
2018-11-08 12:25:00,13.56,13.56,13.55,13.56,9099.0,13.56,13.56,13.55,13.56,9099.0
2018-11-08 12:30:00,13.56,13.57,13.55,13.56,166088.0,13.56,13.57,13.55,13.56,166088.0
2018-11-08 12:35:00,13.56,13.56,13.55,13.56,77300.0,13.56,13.56,13.55,13.56,77300.0
2018-11-08 12:40:00,13.56,13.57,13.55,13.56,88354.0,13.56,13.57,13.55,13.56,88354.0
2018-11-08 12:45:00,13.56,13.56,13.55,13.56,26116.0,13.56,13.56,13.55,13.56,26116.0
2018-11-08 12:50:00,13.56,13.56,13.54,13.55,99383.0,13.56,13.56,13.54,13.55,99383.0
2018-11-08 12:55:00,13.55,13.56,13.54,13.55,76735.0,13.55,13.56,13.54,13.55,76735.0
2018-11-08 13:00:00,13.55,13.57,13.55,13.57,78730.0,13.55,13.57,13.55,13.57,78730.0
2018-11-08 13:05:00,13.56,13.57,13.56,13.57,11135.0,13.56,13.57,13.56,13.57,11135.0
2018-11-08 13:10:00,13.57,13.58,13.56,13.57,17879.0,13.57,13.58,13.56,13.57,17879.0
2018-11-08 13:15:00,13.58,13.58,13.56,13.57,68362.0,13.58,13.58,13.56,13.57,68362.0
2018-11-08 13:20:00,13.57,13.57,13.56,13.57,14189.0,13.57,13.57,13.56,13.57,14189.0
2018-11-08 13:25:00,13.57,13.57,13.56,13.56,10556.0,13.57,13.57,13.56,13.56,10556.0
2018-11-08 13:30:00,13.56,13.57,13.56,13.57,8917.0,13.56,13.57,13.56,13.57,8917.0
2018-11-08 13:35:00,13.57,13.57,13.56,13.56,10430.0,13.57,13.57,13.56,13.56,10430.0
2018-11-08 13:40:00,13.57,13.57,13.56,13.56,18197.0,13.57,13.57,13.56,13.56,18197.0
2018-11-08 13:45:00,13.56,13.57,13.56,13.57,2956.0,13.56,13.57,13.56,13.57,2956.0
2018-11-08 13:50:00,13.56,13.57,13.56,13.57,15424.0,13.56,13.57,13.56,13.57,15424.0
2018-11-08 13:55:00,13.57,13.59,13.57,13.57,101211.0,13.57,13.59,13.57,13.57,101211.0
2018-11-08 14:00:00,13.58,13.62,13.56,13.58,295361.0,13.58,13.62,13.56,13.58,295361.0
2018-11-08 14:05:00,13.57,13.58,13.55,13.57,75597.0,13.57,13.58,13.55,13.57,75597.0
2018-11-08 14:10:00,13.58,13.59,13.55,13.56,39943.0,13.58,13.59,13.55,13.56,39943.0
2018-11-08 14:15:00,13.57,13.59,13.56,13.56,49460.0,13.57,13.59,13.56,13.56,49460.0
2018-11-08 14:20:00,13.56,13.57,13.55,13.55,30610.0,13.56,13.57,13.55,13.55,30610.0
2018-11-08 14:25:00,13.55,13.56,13.54,13.56,45784.0,13.55,13.56,13.54,13.56,45784.0
2018-11-08 14:30:00,13.55,13.56,13.54,13.56,45319.0,13.55,13.56,13.54,13.56,45319.0
2018-11-08 14:35:00,13.56,13.56,13.54,13.55,56805.0,13.56,13.56,13.54,13.55,56805.0
2018-11-08 14:40:00,13.54,13.55,13.53,13.54,109927.0,13.54,13.55,13.53,13.54,109927.0
2018-11-08 14:45:00,13.54,13.55,13.53,13.53,80813.0,13.54,13.55,13.53,13.53,80813.0
2018-11-08 14:50:00,13.54,13.54,13.53,13.54,56627.0,13.54,13.54,13.53,13.54,56627.0
2018-11-08 14:55:00,13.54,13.55,13.51,13.52,78934.0,13.54,13.55,13.51,13.52,78934.0
2018-11-08 15:00:00,13.52,13.53,13.51,13.53,161667.0,13.52,13.53,13.51,13.53,161667.0
2018-11-08 15:05:00,13.52,13.54,13.52,13.54,47267.0,13.52,13.54,13.52,13.54,47267.0
2018-11-08 15:10:00,13.53,13.55,13.53,13.54,46738.0,13.53,13.55,13.53,13.54,46738.0
2018-11-08 15:15:00,13.54,13.55,13.53,13.53,23755.0,13.54,13.55,13.53,13.53,23755.0
2018-11-08 15:20:00,13.53,13.55,13.53,13.54,57770.0,13.53,13.55,13.53,13.54,57770.0
2018-11-08 15:25:00,13.54,13.55,13.54,13.55,6431.0,13.54,13.55,13.54,13.55,6431.0
2018-11-08 15:30:00,13.54,13.56,13.54,13.55,44667.0,13.54,13.56,13.54,13.55,44667.0
2018-11-08 15:35:00,13.55,13.56,13.55,13.55,8614.0,13.55,13.56,13.55,13.55,8614.0
2018-11-08 15:40:00,13.55,13.57,13.55,13.56,77217.0,13.55,13.57,13.55,13.56,77217.0
2018-11-08 15:45:00,13.56,13.56,13.55,13.55,51890.0,13.56,13.56,13.55,13.55,51890.0
2018-11-08 15:50:00,13.56,13.56,13.55,13.55,46845.0,13.56,13.56,13.55,13.55,46845.0
2018-11-08 15:55:00,13.55,13.56,13.55,13.56,192177.0,13.55,13.56,13.55,13.56,192177.0
2018-11-09 09:30:00,13.37,13.37,13.34,13.35,541315.0,13.37,13.37,13.34,13.35,541315.0
2018-11-09 09:35:00,13.35,13.35,13.33,13.34,369682.0,13.35,13.35,13.33,13.34,369682.0
2018-11-09 09:40:00,13.33,13.34,13.3,13.31,657558.0,13.33,13.34,13.3,13.31,657558.0
2018-11-09 09:45:00,13.32,13.33,13.31,13.33,190277.0,13.32,13.33,13.31,13.33,190277.0
2018-11-09 09:50:00,13.33,13.33,13.3,13.32,174635.0,13.33,13.33,13.3,13.32,174635.0
2018-11-09 09:55:00,13.31,13.33,13.3,13.32,113525.0,13.31,13.33,13.3,13.32,113525.0
2018-11-09 10:00:00,13.32,13.33,13.31,13.32,225662.0,13.32,13.33,13.31,13.32,225662.0
2018-11-09 10:05:00,13.33,13.33,13.3,13.32,158874.0,13.33,13.33,13.3,13.32,158874.0
2018-11-09 10:10:00,13.31,13.32,13.3,13.31,164641.0,13.31,13.32,13.3,13.31,164641.0
2018-11-09 10:15:00,13.31,13.33,13.3,13.32,117779.0,13.31,13.33,13.3,13.32,117779.0
2018-11-09 10:20:00,13.33,13.33,13.31,13.31,41882.0,13.33,13.33,13.31,13.31,41882.0
2018-11-09 10:25:00,13.31,13.32,13.3,13.31,163075.0,13.31,13.32,13.3,13.31,163075.0
2018-11-09 10:30:00,13.31,13.31,13.28,13.29,165726.0,13.31,13.31,13.28,13.29,165726.0
2018-11-09 10:35:00,13.29,13.3,13.28,13.3,176440.0,13.29,13.3,13.28,13.3,176440.0
2018-11-09 10:40:00,13.3,13.3,13.27,13.27,99243.0,13.3,13.3,13.27,13.27,99243.0
2018-11-09 10:45:00,13.28,13.3,13.25,13.29,400695.0,13.28,13.3,13.25,13.29,400695.0
2018-11-09 10:50:00,13.29,13.3,13.28,13.29,176842.0,13.29,13.3,13.28,13.29,176842.0
2018-11-09 10:55:00,13.3,13.32,13.29,13.31,137674.0,13.3,13.32,13.29,13.31,137674.0
2018-11-09 11:00:00,13.31,13.32,13.31,13.31,62861.0,13.31,13.32,13.31,13.31,62861.0
2018-11-09 11:05:00,13.32,13.32,13.3,13.3,78002.0,13.32,13.32,13.3,13.3,78002.0
2018-11-09 11:10:00,13.31,13.32,13.3,13.31,88396.0,13.31,13.32,13.3,13.31,88396.0
2018-11-09 11:15:00,13.31,13.32,13.3,13.31,116949.0,13.31,13.32,13.3,13.31,116949.0
2018-11-09 11:20:00,13.31,13.31,13.29,13.29,72001.0,13.31,13.31,13.29,13.29,72001.0
2018-11-09 11:25:00,13.29,13.3,13.29,13.29,56664.0,13.29,13.3,13.29,13.29,56664.0
2018-11-09 11:30:00,13.29,13.3,13.28,13.29,156075.0,13.29,13.3,13.28,13.29,156075.0
2018-11-09 11:35:00,13.28,13.28,13.27,13.28,139103.0,13.28,13.28,13.27,13.28,139103.0
2018-11-09 11:40:00,13.28,13.28,13.27,13.27,53196.0,13.28,13.28,13.27,13.27,53196.0
2018-11-09 11:45:00,13.28,13.28,13.26,13.26,109349.0,13.28,13.28,13.26,13.26,109349.0
2018-11-09 11:50:00,13.27,13.28,13.26,13.27,185708.0,13.27,13.28,13.26,13.27,185708.0
2018-11-09 11:55:00,13.28,13.29,13.27,13.28,550385.0,13.28,13.29,13.27,13.28,550385.0
2018-11-09 12:00:00,13.28,13.28,13.27,13.27,56136.0,13.28,13.28,13.27,13.27,56136.0
2018-11-09 12:05:00,13.27,13.28,13.26,13.26,281817.0,13.27,13.28,13.26,13.26,281817.0
2018-11-09 12:10:00,13.26,13.28,13.25,13.28,129717.0,13.26,13.28,13.25,13.28,129717.0
2018-11-09 12:15:00,13.28,13.29,13.27,13.28,36369.0,13.28,13.29,13.27,13.28,36369.0
2018-11-09 12:20:00,13.29,13.3,13.28,13.28,250357.0,13.29,13.3,13.28,13.28,250357.0
2018-11-09 12:25:00,13.28,13.3,13.28,13.29,24408.0,13.28,13.3,13.28,13.29,24408.0
2018-11-09 12:30:00,13.29,13.31,13.29,13.31,104330.0,13.29,13.31,13.29,13.31,104330.0
2018-11-09 12:35:00,13.31,13.31,13.29,13.29,143788.0,13.31,13.31,13.29,13.29,143788.0
2018-11-09 12:40:00,13.29,13.31,13.29,13.31,103325.0,13.29,13.31,13.29,13.31,103325.0
2018-11-09 12:45:00,13.31,13.32,13.3,13.32,87351.0,13.31,13.32,13.3,13.32,87351.0
2018-11-09 12:50:00,13.32,13.32,13.3,13.31,54110.0,13.32,13.32,13.3,13.31,54110.0
2018-11-09 12:55:00,13.3,13.31,13.3,13.3,27650.0,13.3,13.31,13.3,13.3,27650.0
2018-11-09 13:00:00,13.31,13.32,13.3,13.32,109418.0,13.31,13.32,13.3,13.32,109418.0
2018-11-09 13:05:00,13.32,13.32,13.31,13.31,74516.0,13.32,13.32,13.31,13.31,74516.0
2018-11-09 13:10:00,13.31,13.32,13.3,13.3,64785.0,13.31,13.32,13.3,13.3,64785.0
2018-11-09 13:15:00,13.3,13.31,13.28,13.28,144642.0,13.3,13.31,13.28,13.28,144642.0
2018-11-09 13:20:00,13.29,13.31,13.28,13.31,118271.0,13.29,13.31,13.28,13.31,118271.0
2018-11-09 13:25:00,13.3,13.31,13.29,13.29,65504.0,13.3,13.31,13.29,13.29,65504.0
2018-11-09 13:30:00,13.29,13.3,13.29,13.29,35982.0,13.29,13.3,13.29,13.29,35982.0
2018-11-09 13:35:00,13.29,13.3,13.29,13.3,23145.0,13.29,13.3,13.29,13.3,23145.0
2018-11-09 13:40:00,13.29,13.3,13.29,13.3,11345.0,13.29,13.3,13.29,13.3,11345.0
2018-11-09 13:45:00,13.3,13.31,13.29,13.3,154344.0,13.3,13.31,13.29,13.3,154344.0
2018-11-09 13:50:00,13.31,13.31,13.29,13.29,82914.0,13.31,13.31,13.29,13.29,82914.0
2018-11-09 13:55:00,13.29,13.31,13.29,13.31,58996.0,13.29,13.31,13.29,13.31,58996.0
2018-11-09 14:00:00,13.31,13.32,13.3,13.32,24342.0,13.31,13.32,13.3,13.32,24342.0
2018-11-09 14:05:00,13.32,13.32,13.31,13.31,56801.0,13.32,13.32,13.31,13.31,56801.0
2018-11-09 14:10:00,13.32,13.32,13.31,13.31,29689.0,13.32,13.32,13.31,13.31,29689.0
2018-11-09 14:15:00,13.32,13.32,13.31,13.32,26023.0,13.32,13.32,13.31,13.32,26023.0
2018-11-09 14:20:00,13.32,13.33,13.31,13.31,147583.0,13.32,13.33,13.31,13.31,147583.0
2018-11-09 14:25:00,13.32,13.32,13.3,13.31,44168.0,13.32,13.32,13.3,13.31,44168.0
2018-11-09 14:30:00,13.31,13.31,13.3,13.3,28044.0,13.31,13.31,13.3,13.3,28044.0
2018-11-09 14:35:00,13.3,13.33,13.3,13.32,104635.0,13.3,13.33,13.3,13.32,104635.0
2018-11-09 14:40:00,13.33,13.33,13.32,13.32,11052.0,13.33,13.33,13.32,13.32,11052.0
2018-11-09 14:45:00,13.33,13.33,13.31,13.33,132599.0,13.33,13.33,13.31,13.33,132599.0
2018-11-09 14:50:00,13.33,13.33,13.32,13.32,20830.0,13.33,13.33,13.32,13.32,20830.0
2018-11-09 14:55:00,13.32,13.33,13.32,13.33,46944.0,13.32,13.33,13.32,13.33,46944.0
2018-11-09 15:00:00,13.33,13.33,13.31,13.31,119333.0,13.33,13.33,13.31,13.31,119333.0
2018-11-09 15:05:00,13.32,13.33,13.31,13.33,38901.0,13.32,13.33,13.31,13.33,38901.0
2018-11-09 15:10:00,13.33,13.33,13.32,13.32,18149.0,13.33,13.33,13.32,13.32,18149.0
2018-11-09 15:15:00,13.33,13.33,13.32,13.33,43778.0,13.33,13.33,13.32,13.33,43778.0
2018-11-09 15:20:00,13.32,13.33,13.31,13.31,112159.0,13.32,13.33,13.31,13.31,112159.0
2018-11-09 15:25:00,13.32,13.33,13.31,13.33,46232.0,13.32,13.33,13.31,13.33,46232.0
2018-11-09 15:30:00,13.32,13.33,13.32,13.33,40856.0,13.32,13.33,13.32,13.33,40856.0
2018-11-09 15:35:00,13.33,13.33,13.31,13.32,1064233.0,13.33,13.33,13.31,13.32,1064233.0
2018-11-09 15:40:00,13.32,13.32,13.31,13.31,173725.0,13.32,13.32,13.31,13.31,173725.0
2018-11-09 15:45:00,13.32,13.32,13.31,13.32,83235.0,13.32,13.32,13.31,13.32,83235.0
2018-11-09 15:50:00,13.31,13.32,13.3,13.3,280772.0,13.31,13.32,13.3,13.3,280772.0
2018-11-09 15:55:00,13.3,13.32,13.3,13.31,520270.0,13.3,13.32,13.3,13.31,520270.0
2018-11-12 09:30:00,13.22,13.22,13.2,13.2,284633.0,13.22,13.22,13.2,13.2,284633.0
2018-11-12 09:35:00,13.2,13.21,13.19,13.2,161292.0,13.2,13.21,13.19,13.2,161292.0
2018-11-12 09:40:00,13.21,13.22,13.2,13.21,47811.0,13.21,13.22,13.2,13.21,47811.0
2018-11-12 09:45:00,13.21,13.21,13.19,13.19,66111.0,13.21,13.21,13.19,13.19,66111.0
2018-11-12 09:50:00,13.19,13.2,13.17,13.18,171341.0,13.19,13.2,13.17,13.18,171341.0
2018-11-12 09:55:00,13.18,13.19,13.17,13.19,214365.0,13.18,13.19,13.17,13.19,214365.0
2018-11-12 10:00:00,13.18,13.2,13.18,13.19,125001.0,13.18,13.2,13.18,13.19,125001.0
2018-11-12 10:05:00,13.19,13.21,13.19,13.21,51035.0,13.19,13.21,13.19,13.21,51035.0
2018-11-12 10:10:00,13.2,13.21,13.2,13.21,27691.0,13.2,13.21,13.2,13.21,27691.0
2018-11-12 10:15:00,13.21,13.21,13.19,13.21,107737.0,13.21,13.21,13.19,13.21,107737.0
2018-11-12 10:20:00,13.21,13.21,13.19,13.21,111218.0,13.21,13.21,13.19,13.21,111218.0
2018-11-12 10:25:00,13.21,13.21,13.2,13.21,15735.0,13.21,13.21,13.2,13.21,15735.0
2018-11-12 10:30:00,13.21,13.21,13.19,13.2,179677.0,13.21,13.21,13.19,13.2,179677.0
2018-11-12 10:35:00,13.19,13.2,13.19,13.19,180879.0,13.19,13.2,13.19,13.19,180879.0
2018-11-12 10:40:00,13.19,13.2,13.19,13.19,100641.0,13.19,13.2,13.19,13.19,100641.0
2018-11-12 10:45:00,13.2,13.21,13.19,13.2,66471.0,13.2,13.21,13.19,13.2,66471.0
2018-11-12 10:50:00,13.19,13.2,13.18,13.19,53232.0,13.19,13.2,13.18,13.19,53232.0
2018-11-12 10:55:00,13.2,13.2,13.19,13.19,48703.0,13.2,13.2,13.19,13.19,48703.0
2018-11-12 11:00:00,13.19,13.2,13.19,13.19,38562.0,13.19,13.2,13.19,13.19,38562.0
2018-11-12 11:05:00,13.2,13.21,13.19,13.21,77632.0,13.2,13.21,13.19,13.21,77632.0
2018-11-12 11:10:00,13.2,13.21,13.18,13.19,107715.0,13.2,13.21,13.18,13.19,107715.0
2018-11-12 11:15:00,13.19,13.19,13.18,13.19,17686.0,13.19,13.19,13.18,13.19,17686.0
2018-11-12 11:20:00,13.18,13.19,13.18,13.19,17068.0,13.18,13.19,13.18,13.19,17068.0
2018-11-12 11:25:00,13.19,13.19,13.18,13.19,36741.0,13.19,13.19,13.18,13.19,36741.0
2018-11-12 11:30:00,13.19,13.2,13.18,13.19,119745.0,13.19,13.2,13.18,13.19,119745.0
2018-11-12 11:35:00,13.2,13.2,13.19,13.2,30978.0,13.2,13.2,13.19,13.2,30978.0
2018-11-12 11:40:00,13.2,13.2,13.19,13.2,19295.0,13.2,13.2,13.19,13.2,19295.0
2018-11-12 11:45:00,13.19,13.2,13.19,13.2,26643.0,13.19,13.2,13.19,13.2,26643.0
2018-11-12 11:50:00,13.2,13.21,13.19,13.21,86852.0,13.2,13.21,13.19,13.21,86852.0
2018-11-12 11:55:00,13.21,13.21,13.19,13.2,45512.0,13.21,13.21,13.19,13.2,45512.0
2018-11-12 12:00:00,13.2,13.2,13.19,13.19,24021.0,13.2,13.2,13.19,13.19,24021.0
2018-11-12 12:05:00,13.19,13.2,13.19,13.2,46487.0,13.19,13.2,13.19,13.2,46487.0
2018-11-12 12:10:00,13.2,13.2,13.19,13.2,18014.0,13.2,13.2,13.19,13.2,18014.0
2018-11-12 12:15:00,13.2,13.2,13.19,13.2,23325.0,13.2,13.2,13.19,13.2,23325.0
2018-11-12 12:20:00,13.2,13.21,13.19,13.21,71626.0,13.2,13.21,13.19,13.21,71626.0
2018-11-12 12:25:00,13.21,13.21,13.19,13.2,60023.0,13.21,13.21,13.19,13.2,60023.0
2018-11-12 12:30:00,13.2,13.2,13.19,13.2,12159.0,13.2,13.2,13.19,13.2,12159.0
2018-11-12 12:35:00,13.19,13.2,13.18,13.19,36966.0,13.19,13.2,13.18,13.19,36966.0
2018-11-12 12:40:00,13.18,13.19,13.18,13.18,26570.0,13.18,13.19,13.18,13.18,26570.0
2018-11-12 12:45:00,13.19,13.19,13.18,13.19,29029.0,13.19,13.19,13.18,13.19,29029.0
2018-11-12 12:50:00,13.19,13.19,13.18,13.19,23432.0,13.19,13.19,13.18,13.19,23432.0
2018-11-12 12:55:00,13.19,13.19,13.18,13.19,14789.0,13.19,13.19,13.18,13.19,14789.0
2018-11-12 13:00:00,13.18,13.19,13.18,13.19,35591.0,13.18,13.19,13.18,13.19,35591.0
2018-11-12 13:05:00,13.19,13.19,13.18,13.19,23152.0,13.19,13.19,13.18,13.19,23152.0
2018-11-12 13:10:00,13.18,13.18,13.17,13.18,277628.0,13.18,13.18,13.17,13.18,277628.0
2018-11-12 13:15:00,13.18,13.19,13.17,13.19,36771.0,13.18,13.19,13.17,13.19,36771.0
2018-11-12 13:20:00,13.19,13.2,13.18,13.19,182713.0,13.19,13.2,13.18,13.19,182713.0
2018-11-12 13:25:00,13.18,13.2,13.18,13.2,51961.0,13.18,13.2,13.18,13.2,51961.0
2018-11-12 13:30:00,13.2,13.21,13.19,13.21,32333.0,13.2,13.21,13.19,13.21,32333.0
2018-11-12 13:35:00,13.21,13.21,13.19,13.19,38166.0,13.21,13.21,13.19,13.19,38166.0
2018-11-12 13:40:00,13.2,13.21,13.19,13.21,26335.0,13.2,13.21,13.19,13.21,26335.0
2018-11-12 13:45:00,13.21,13.21,13.19,13.2,31200.0,13.21,13.21,13.19,13.2,31200.0
2018-11-12 13:50:00,13.2,13.2,13.19,13.2,10520.0,13.2,13.2,13.19,13.2,10520.0
2018-11-12 13:55:00,13.19,13.21,13.19,13.21,45876.0,13.19,13.21,13.19,13.21,45876.0
2018-11-12 14:00:00,13.2,13.21,13.19,13.2,18105.0,13.2,13.21,13.19,13.2,18105.0
2018-11-12 14:05:00,13.2,13.2,13.19,13.2,4160.0,13.2,13.2,13.19,13.2,4160.0
2018-11-12 14:10:00,13.2,13.2,13.19,13.2,78733.0,13.2,13.2,13.19,13.2,78733.0
2018-11-12 14:15:00,13.2,13.2,13.19,13.2,25474.0,13.2,13.2,13.19,13.2,25474.0
2018-11-12 14:20:00,13.2,13.2,13.19,13.19,20591.0,13.2,13.2,13.19,13.19,20591.0
2018-11-12 14:25:00,13.2,13.2,13.19,13.19,35538.0,13.2,13.2,13.19,13.19,35538.0
2018-11-12 14:30:00,13.19,13.2,13.18,13.19,47231.0,13.19,13.2,13.18,13.19,47231.0
2018-11-12 14:35:00,13.19,13.19,13.18,13.18,24854.0,13.19,13.19,13.18,13.18,24854.0
2018-11-12 14:40:00,13.18,13.19,13.18,13.18,17327.0,13.18,13.19,13.18,13.18,17327.0
2018-11-12 14:45:00,13.18,13.19,13.18,13.18,17515.0,13.18,13.19,13.18,13.18,17515.0
2018-11-12 14:50:00,13.18,13.19,13.18,13.19,24653.0,13.18,13.19,13.18,13.19,24653.0
2018-11-12 14:55:00,13.19,13.19,13.18,13.19,15160.0,13.19,13.19,13.18,13.19,15160.0
2018-11-12 15:00:00,13.18,13.19,13.18,13.19,25601.0,13.18,13.19,13.18,13.19,25601.0
2018-11-12 15:05:00,13.19,13.19,13.18,13.18,8174.0,13.19,13.19,13.18,13.18,8174.0
2018-11-12 15:10:00,13.18,13.19,13.18,13.19,22460.0,13.18,13.19,13.18,13.19,22460.0
2018-11-12 15:15:00,13.19,13.19,13.18,13.19,26758.0,13.19,13.19,13.18,13.19,26758.0
2018-11-12 15:20:00,13.18,13.19,13.18,13.19,55870.0,13.18,13.19,13.18,13.19,55870.0
2018-11-12 15:25:00,13.19,13.19,13.16,13.17,254594.0,13.19,13.19,13.16,13.17,254594.0
2018-11-12 15:30:00,13.17,13.17,13.16,13.17,88327.0,13.17,13.17,13.16,13.17,88327.0
2018-11-12 15:35:00,13.17,13.17,13.16,13.17,103099.0,13.17,13.17,13.16,13.17,103099.0
2018-11-12 15:40:00,13.16,13.17,13.16,13.16,51009.0,13.16,13.17,13.16,13.16,51009.0
2018-11-12 15:45:00,13.16,13.17,13.16,13.17,84689.0,13.16,13.17,13.16,13.17,84689.0
2018-11-12 15:50:00,13.17,13.17,13.15,13.16,166814.0,13.17,13.17,13.15,13.16,166814.0
2018-11-12 15:55:00,13.15,13.17,13.15,13.16,361580.0,13.15,13.17,13.15,13.16,361580.0
2018-11-13 09:30:00,13.16,13.18,13.15,13.16,222933.0,13.16,13.18,13.15,13.16,222933.0
2018-11-13 09:35:00,13.15,13.17,13.14,13.17,330543.0,13.15,13.17,13.14,13.17,330543.0
2018-11-13 09:40:00,13.17,13.19,13.15,13.18,105854.0,13.17,13.19,13.15,13.18,105854.0
2018-11-13 09:45:00,13.18,13.19,13.17,13.18,98922.0,13.18,13.19,13.17,13.18,98922.0
2018-11-13 09:50:00,13.18,13.19,13.17,13.19,255950.0,13.18,13.19,13.17,13.19,255950.0
2018-11-13 09:55:00,13.19,13.19,13.15,13.16,62166.0,13.19,13.19,13.15,13.16,62166.0
2018-11-13 10:00:00,13.16,13.17,13.14,13.14,73323.0,13.16,13.17,13.14,13.14,73323.0
2018-11-13 10:05:00,13.14,13.15,13.13,13.15,174540.0,13.14,13.15,13.13,13.15,174540.0
2018-11-13 10:10:00,13.15,13.15,13.14,13.15,112401.0,13.15,13.15,13.14,13.15,112401.0
2018-11-13 10:15:00,13.15,13.16,13.14,13.15,97295.0,13.15,13.16,13.14,13.15,97295.0
2018-11-13 10:20:00,13.15,13.15,13.13,13.15,119180.0,13.15,13.15,13.13,13.15,119180.0
2018-11-13 10:25:00,13.15,13.15,13.13,13.14,176689.0,13.15,13.15,13.13,13.14,176689.0
2018-11-13 10:30:00,13.14,13.16,13.13,13.16,289014.0,13.14,13.16,13.13,13.16,289014.0
2018-11-13 10:35:00,13.15,13.17,13.15,13.15,332402.0,13.15,13.17,13.15,13.15,332402.0
2018-11-13 10:40:00,13.15,13.16,13.14,13.15,94112.0,13.15,13.16,13.14,13.15,94112.0
2018-11-13 10:45:00,13.16,13.18,13.15,13.17,134142.0,13.16,13.18,13.15,13.17,134142.0
2018-11-13 10:50:00,13.17,13.19,13.17,13.18,104476.0,13.17,13.19,13.17,13.18,104476.0
2018-11-13 10:55:00,13.19,13.21,13.18,13.2,482659.0,13.19,13.21,13.18,13.2,482659.0
2018-11-13 11:00:00,13.21,13.21,13.19,13.2,100653.0,13.21,13.21,13.19,13.2,100653.0
2018-11-13 11:05:00,13.2,13.22,13.19,13.21,96980.0,13.2,13.22,13.19,13.21,96980.0
2018-11-13 11:10:00,13.21,13.24,13.21,13.22,554450.0,13.21,13.24,13.21,13.22,554450.0
2018-11-13 11:15:00,13.23,13.23,13.21,13.22,97984.0,13.23,13.23,13.21,13.22,97984.0
2018-11-13 11:20:00,13.23,13.23,13.21,13.22,116792.0,13.23,13.23,13.21,13.22,116792.0
2018-11-13 11:25:00,13.22,13.22,13.21,13.21,19588.0,13.22,13.22,13.21,13.21,19588.0
2018-11-13 11:30:00,13.21,13.22,13.21,13.21,14350.0,13.21,13.22,13.21,13.21,14350.0
2018-11-13 11:35:00,13.21,13.22,13.2,13.21,56133.0,13.21,13.22,13.2,13.21,56133.0
2018-11-13 11:40:00,13.21,13.22,13.21,13.21,158582.0,13.21,13.22,13.21,13.21,158582.0
2018-11-13 11:45:00,13.21,13.22,13.2,13.21,216604.0,13.21,13.22,13.2,13.21,216604.0
2018-11-13 11:50:00,13.22,13.22,13.19,13.21,239998.0,13.22,13.22,13.19,13.21,239998.0
2018-11-13 11:55:00,13.21,13.22,13.2,13.21,34389.0,13.21,13.22,13.2,13.21,34389.0
2018-11-13 12:00:00,13.2,13.21,13.19,13.2,69402.0,13.2,13.21,13.19,13.2,69402.0
2018-11-13 12:05:00,13.2,13.21,13.19,13.2,39786.0,13.2,13.21,13.19,13.2,39786.0
2018-11-13 12:10:00,13.2,13.21,13.19,13.2,109184.0,13.2,13.21,13.19,13.2,109184.0
2018-11-13 12:15:00,13.2,13.2,13.18,13.2,84999.0,13.2,13.2,13.18,13.2,84999.0
2018-11-13 12:20:00,13.19,13.21,13.19,13.21,12440.0,13.19,13.21,13.19,13.21,12440.0
2018-11-13 12:25:00,13.21,13.21,13.19,13.2,41204.0,13.21,13.21,13.19,13.2,41204.0
2018-11-13 12:30:00,13.2,13.2,13.18,13.19,15805.0,13.2,13.2,13.18,13.19,15805.0
2018-11-13 12:35:00,13.19,13.19,13.18,13.19,15793.0,13.19,13.19,13.18,13.19,15793.0
2018-11-13 12:40:00,13.18,13.19,13.17,13.17,96943.0,13.18,13.19,13.17,13.17,96943.0
2018-11-13 12:45:00,13.17,13.18,13.16,13.17,29795.0,13.17,13.18,13.16,13.17,29795.0
2018-11-13 12:50:00,13.17,13.18,13.17,13.18,47149.0,13.17,13.18,13.17,13.18,47149.0
2018-11-13 12:55:00,13.18,13.18,13.17,13.18,13686.0,13.18,13.18,13.17,13.18,13686.0
2018-11-13 13:00:00,13.18,13.18,13.17,13.18,31733.0,13.18,13.18,13.17,13.18,31733.0
2018-11-13 13:05:00,13.18,13.18,13.16,13.17,12574.0,13.18,13.18,13.16,13.17,12574.0
2018-11-13 13:10:00,13.16,13.17,13.15,13.17,62428.0,13.16,13.17,13.15,13.17,62428.0
2018-11-13 13:15:00,13.16,13.17,13.16,13.17,24005.0,13.16,13.17,13.16,13.17,24005.0
2018-11-13 13:20:00,13.17,13.18,13.15,13.15,278694.0,13.17,13.18,13.15,13.15,278694.0
2018-11-13 13:25:00,13.16,13.16,13.14,13.15,64518.0,13.16,13.16,13.14,13.15,64518.0
2018-11-13 13:30:00,13.15,13.16,13.14,13.15,22360.0,13.15,13.16,13.14,13.15,22360.0
2018-11-13 13:35:00,13.15,13.15,13.13,13.15,97648.0,13.15,13.15,13.13,13.15,97648.0
2018-11-13 13:40:00,13.15,13.16,13.15,13.16,1928582.0,13.15,13.16,13.15,13.16,1928582.0
2018-11-13 13:45:00,13.15,13.16,13.14,13.14,39937.0,13.15,13.16,13.14,13.14,39937.0
2018-11-13 13:50:00,13.14,13.15,13.14,13.14,21545.0,13.14,13.15,13.14,13.14,21545.0
2018-11-13 13:55:00,13.15,13.16,13.14,13.16,80754.0,13.15,13.16,13.14,13.16,80754.0
2018-11-13 14:00:00,13.15,13.16,13.14,13.15,30492.0,13.15,13.16,13.14,13.15,30492.0
2018-11-13 14:05:00,13.15,13.16,13.15,13.15,44614.0,13.15,13.16,13.15,13.15,44614.0
2018-11-13 14:10:00,13.16,13.16,13.15,13.16,18710.0,13.16,13.16,13.15,13.16,18710.0
2018-11-13 14:15:00,13.16,13.16,13.14,13.15,49422.0,13.16,13.16,13.14,13.15,49422.0
2018-11-13 14:20:00,13.14,13.15,13.14,13.15,31061.0,13.14,13.15,13.14,13.15,31061.0
2018-11-13 14:25:00,13.15,13.16,13.14,13.15,17085.0,13.15,13.16,13.14,13.15,17085.0
2018-11-13 14:30:00,13.15,13.15,13.14,13.14,60107.0,13.15,13.15,13.14,13.14,60107.0
2018-11-13 14:35:00,13.14,13.15,13.13,13.13,72844.0,13.14,13.15,13.13,13.13,72844.0
2018-11-13 14:40:00,13.12,13.12,13.11,13.12,84212.0,13.12,13.12,13.11,13.12,84212.0
2018-11-13 14:45:00,13.11,13.13,13.11,13.13,27039.0,13.11,13.13,13.11,13.13,27039.0
2018-11-13 14:50:00,13.13,13.13,13.12,13.13,20164.0,13.13,13.13,13.12,13.13,20164.0
2018-11-13 14:55:00,13.13,13.13,13.12,13.13,30588.0,13.13,13.13,13.12,13.13,30588.0
2018-11-13 15:00:00,13.13,13.13,13.12,13.13,10503.0,13.13,13.13,13.12,13.13,10503.0
2018-11-13 15:05:00,13.13,13.14,13.12,13.13,78676.0,13.13,13.14,13.12,13.13,78676.0
2018-11-13 15:10:00,13.13,13.13,13.12,13.12,34752.0,13.13,13.13,13.12,13.12,34752.0
2018-11-13 15:15:00,13.13,13.13,13.12,13.13,16065.0,13.13,13.13,13.12,13.13,16065.0
2018-11-13 15:20:00,13.13,13.13,13.12,13.13,19390.0,13.13,13.13,13.12,13.13,19390.0
2018-11-13 15:25:00,13.13,13.13,13.12,13.13,77014.0,13.13,13.13,13.12,13.13,77014.0
2018-11-13 15:30:00,13.12,13.13,13.12,13.13,19680.0,13.12,13.13,13.12,13.13,19680.0
2018-11-13 15:35:00,13.12,13.14,13.12,13.13,84734.0,13.12,13.14,13.12,13.13,84734.0
2018-11-13 15:40:00,13.13,13.14,13.13,13.13,22928.0,13.13,13.14,13.13,13.13,22928.0
2018-11-13 15:45:00,13.14,13.15,13.13,13.15,125234.0,13.14,13.15,13.13,13.15,125234.0
2018-11-13 15:50:00,13.14,13.15,13.14,13.14,77107.0,13.14,13.15,13.14,13.14,77107.0
2018-11-13 15:55:00,13.14,13.15,13.14,13.14,343583.0,13.14,13.15,13.14,13.14,343583.0
2018-11-14 09:30:00,13.16,13.17,13.14,13.17,794656.0,13.16,13.17,13.14,13.17,794656.0
2018-11-14 09:35:00,13.17,13.19,13.16,13.18,167052.0,13.17,13.19,13.16,13.18,167052.0
2018-11-14 09:40:00,13.18,13.21,13.17,13.2,686841.0,13.18,13.21,13.17,13.2,686841.0
2018-11-14 09:45:00,13.19,13.2,13.17,13.2,212760.0,13.19,13.2,13.17,13.2,212760.0
2018-11-14 09:50:00,13.2,13.22,13.19,13.21,338070.0,13.2,13.22,13.19,13.21,338070.0
2018-11-14 09:55:00,13.22,13.23,13.19,13.21,113368.0,13.22,13.23,13.19,13.21,113368.0
2018-11-14 10:00:00,13.2,13.21,13.19,13.2,156981.0,13.2,13.21,13.19,13.2,156981.0
2018-11-14 10:05:00,13.2,13.23,13.19,13.2,175997.0,13.2,13.23,13.19,13.2,175997.0
2018-11-14 10:10:00,13.2,13.21,13.19,13.2,303174.0,13.2,13.21,13.19,13.2,303174.0
2018-11-14 10:15:00,13.2,13.21,13.19,13.19,194084.0,13.2,13.21,13.19,13.19,194084.0
2018-11-14 10:20:00,13.19,13.21,13.19,13.2,190508.0,13.19,13.21,13.19,13.2,190508.0
2018-11-14 10:25:00,13.21,13.21,13.18,13.21,89856.0,13.21,13.21,13.18,13.21,89856.0
2018-11-14 10:30:00,13.21,13.22,13.2,13.21,74655.0,13.21,13.22,13.2,13.21,74655.0
2018-11-14 10:35:00,13.21,13.23,13.21,13.22,222128.0,13.21,13.23,13.21,13.22,222128.0
2018-11-14 10:40:00,13.22,13.23,13.22,13.22,87580.0,13.22,13.23,13.22,13.22,87580.0
2018-11-14 10:45:00,13.22,13.23,13.22,13.22,98585.0,13.22,13.23,13.22,13.22,98585.0
2018-11-14 10:50:00,13.22,13.22,13.2,13.21,185147.0,13.22,13.22,13.2,13.21,185147.0
2018-11-14 10:55:00,13.21,13.22,13.2,13.22,86739.0,13.21,13.22,13.2,13.22,86739.0
2018-11-14 11:00:00,13.22,13.22,13.21,13.22,38266.0,13.22,13.22,13.21,13.22,38266.0
2018-11-14 11:05:00,13.21,13.22,13.19,13.19,76545.0,13.21,13.22,13.19,13.19,76545.0
2018-11-14 11:10:00,13.19,13.2,13.19,13.19,99196.0,13.19,13.2,13.19,13.19,99196.0
2018-11-14 11:15:00,13.2,13.2,13.18,13.2,74914.0,13.2,13.2,13.18,13.2,74914.0
2018-11-14 11:20:00,13.2,13.21,13.19,13.21,48970.0,13.2,13.21,13.19,13.21,48970.0
2018-11-14 11:25:00,13.21,13.21,13.19,13.2,71358.0,13.21,13.21,13.19,13.2,71358.0
2018-11-14 11:30:00,13.2,13.2,13.19,13.2,24104.0,13.2,13.2,13.19,13.2,24104.0
2018-11-14 11:35:00,13.2,13.2,13.19,13.19,17821.0,13.2,13.2,13.19,13.19,17821.0
2018-11-14 11:40:00,13.2,13.2,13.19,13.2,54098.0,13.2,13.2,13.19,13.2,54098.0
2018-11-14 11:45:00,13.2,13.2,13.19,13.2,65153.0,13.2,13.2,13.19,13.2,65153.0
2018-11-14 11:50:00,13.2,13.21,13.19,13.2,83410.0,13.2,13.21,13.19,13.2,83410.0
2018-11-14 11:55:00,13.21,13.21,13.2,13.21,20174.0,13.21,13.21,13.2,13.21,20174.0
2018-11-14 12:00:00,13.2,13.21,13.19,13.19,70470.0,13.2,13.21,13.19,13.19,70470.0
2018-11-14 12:05:00,13.2,13.2,13.19,13.2,59408.0,13.2,13.2,13.19,13.2,59408.0
2018-11-14 12:10:00,13.19,13.21,13.19,13.21,120544.0,13.19,13.21,13.19,13.21,120544.0
2018-11-14 12:15:00,13.21,13.21,13.2,13.2,33389.0,13.21,13.21,13.2,13.2,33389.0
2018-11-14 12:20:00,13.2,13.21,13.2,13.2,14008.0,13.2,13.21,13.2,13.2,14008.0
2018-11-14 12:25:00,13.21,13.21,13.19,13.2,24884.0,13.21,13.21,13.19,13.2,24884.0
2018-11-14 12:30:00,13.2,13.2,13.19,13.19,24370.0,13.2,13.2,13.19,13.19,24370.0
2018-11-14 12:35:00,13.19,13.2,13.18,13.19,75213.0,13.19,13.2,13.18,13.19,75213.0
2018-11-14 12:40:00,13.19,13.21,13.18,13.19,330338.0,13.19,13.21,13.18,13.19,330338.0
2018-11-14 12:45:00,13.2,13.23,13.19,13.23,228909.0,13.2,13.23,13.19,13.23,228909.0
2018-11-14 12:50:00,13.23,13.26,13.22,13.25,190705.0,13.23,13.26,13.22,13.25,190705.0
2018-11-14 12:55:00,13.25,13.26,13.24,13.26,182761.0,13.25,13.26,13.24,13.26,182761.0
2018-11-14 13:00:00,13.25,13.27,13.24,13.24,130351.0,13.25,13.27,13.24,13.24,130351.0
2018-11-14 13:05:00,13.24,13.25,13.23,13.24,116294.0,13.24,13.25,13.23,13.24,116294.0
2018-11-14 13:10:00,13.23,13.24,13.21,13.23,164783.0,13.23,13.24,13.21,13.23,164783.0
2018-11-14 13:15:00,13.23,13.25,13.22,13.25,110344.0,13.23,13.25,13.22,13.25,110344.0
2018-11-14 13:20:00,13.25,13.26,13.24,13.25,121906.0,13.25,13.26,13.24,13.25,121906.0
2018-11-14 13:25:00,13.25,13.26,13.24,13.25,78251.0,13.25,13.26,13.24,13.25,78251.0
2018-11-14 13:30:00,13.25,13.27,13.24,13.27,82325.0,13.25,13.27,13.24,13.27,82325.0
2018-11-14 13:35:00,13.27,13.3,13.26,13.3,127173.0,13.27,13.3,13.26,13.3,127173.0
2018-11-14 13:40:00,13.3,13.31,13.28,13.31,121757.0,13.3,13.31,13.28,13.31,121757.0
2018-11-14 13:45:00,13.3,13.31,13.27,13.28,97187.0,13.3,13.31,13.27,13.28,97187.0
2018-11-14 13:50:00,13.27,13.3,13.27,13.29,338391.0,13.27,13.3,13.27,13.29,338391.0
2018-11-14 13:55:00,13.29,13.3,13.29,13.29,93974.0,13.29,13.3,13.29,13.29,93974.0
2018-11-14 14:00:00,13.29,13.31,13.29,13.3,52860.0,13.29,13.31,13.29,13.3,52860.0
2018-11-14 14:05:00,13.29,13.32,13.28,13.31,74224.0,13.29,13.32,13.28,13.31,74224.0
2018-11-14 14:10:00,13.3,13.33,13.3,13.33,181648.0,13.3,13.33,13.3,13.33,181648.0
2018-11-14 14:15:00,13.34,13.34,13.26,13.27,530048.0,13.34,13.34,13.26,13.27,530048.0
2018-11-14 14:20:00,13.27,13.28,13.24,13.26,390707.0,13.27,13.28,13.24,13.26,390707.0
2018-11-14 14:25:00,13.26,13.26,13.23,13.26,151598.0,13.26,13.26,13.23,13.26,151598.0
2018-11-14 14:30:00,13.26,13.27,13.25,13.27,77353.0,13.26,13.27,13.25,13.27,77353.0
2018-11-14 14:35:00,13.27,13.29,13.26,13.29,151956.0,13.27,13.29,13.26,13.29,151956.0
2018-11-14 14:40:00,13.29,13.31,13.28,13.29,150833.0,13.29,13.31,13.28,13.29,150833.0
2018-11-14 14:45:00,13.29,13.3,13.28,13.28,38515.0,13.29,13.3,13.28,13.28,38515.0
2018-11-14 14:50:00,13.29,13.3,13.28,13.29,62788.0,13.29,13.3,13.28,13.29,62788.0
2018-11-14 14:55:00,13.29,13.3,13.28,13.29,39570.0,13.29,13.3,13.28,13.29,39570.0
2018-11-14 15:00:00,13.29,13.3,13.28,13.29,58908.0,13.29,13.3,13.28,13.29,58908.0
2018-11-14 15:05:00,13.3,13.31,13.28,13.29,82690.0,13.3,13.31,13.28,13.29,82690.0
2018-11-14 15:10:00,13.28,13.31,13.28,13.31,44111.0,13.28,13.31,13.28,13.31,44111.0
2018-11-14 15:15:00,13.31,13.31,13.29,13.3,28133.0,13.31,13.31,13.29,13.3,28133.0
2018-11-14 15:20:00,13.29,13.3,13.29,13.29,28967.0,13.29,13.3,13.29,13.29,28967.0
2018-11-14 15:25:00,13.29,13.3,13.28,13.29,62595.0,13.29,13.3,13.28,13.29,62595.0
2018-11-14 15:30:00,13.29,13.3,13.28,13.29,69004.0,13.29,13.3,13.28,13.29,69004.0
2018-11-14 15:35:00,13.29,13.3,13.28,13.29,127295.0,13.29,13.3,13.28,13.29,127295.0
2018-11-14 15:40:00,13.29,13.29,13.28,13.29,53001.0,13.29,13.29,13.28,13.29,53001.0
2018-11-14 15:45:00,13.29,13.29,13.28,13.28,30523.0,13.29,13.29,13.28,13.28,30523.0
2018-11-14 15:50:00,13.29,13.29,13.28,13.29,144733.0,13.29,13.29,13.28,13.29,144733.0
2018-11-14 15:55:00,13.29,13.3,13.28,13.29,403707.0,13.29,13.3,13.28,13.29,403707.0
2018-11-15 09:30:00,13.31,13.32,13.3,13.32,243587.0,13.31,13.32,13.3,13.32,243587.0
2018-11-15 09:35:00,13.31,13.33,13.3,13.32,108686.0,13.31,13.33,13.3,13.32,108686.0
2018-11-15 09:40:00,13.32,13.33,13.31,13.31,72178.0,13.32,13.33,13.31,13.31,72178.0
2018-11-15 09:45:00,13.31,13.33,13.3,13.32,410700.0,13.31,13.33,13.3,13.32,410700.0
2018-11-15 09:50:00,13.32,13.32,13.3,13.31,102050.0,13.32,13.32,13.3,13.31,102050.0
2018-11-15 09:55:00,13.31,13.32,13.3,13.31,46575.0,13.31,13.32,13.3,13.31,46575.0
2018-11-15 10:00:00,13.31,13.32,13.3,13.31,59603.0,13.31,13.32,13.3,13.31,59603.0
2018-11-15 10:05:00,13.32,13.33,13.31,13.33,111553.0,13.32,13.33,13.31,13.33,111553.0
2018-11-15 10:10:00,13.32,13.34,13.32,13.34,227157.0,13.32,13.34,13.32,13.34,227157.0
2018-11-15 10:15:00,13.34,13.35,13.33,13.35,58903.0,13.34,13.35,13.33,13.35,58903.0
2018-11-15 10:20:00,13.34,13.35,13.34,13.35,29867.0,13.34,13.35,13.34,13.35,29867.0
2018-11-15 10:25:00,13.34,13.34,13.33,13.34,82427.0,13.34,13.34,13.33,13.34,82427.0
2018-11-15 10:30:00,13.34,13.36,13.33,13.36,101071.0,13.34,13.36,13.33,13.36,101071.0
2018-11-15 10:35:00,13.35,13.36,13.33,13.33,85446.0,13.35,13.36,13.33,13.33,85446.0
2018-11-15 10:40:00,13.34,13.34,13.32,13.33,63869.0,13.34,13.34,13.32,13.33,63869.0
2018-11-15 10:45:00,13.33,13.34,13.32,13.34,66230.0,13.33,13.34,13.32,13.34,66230.0
2018-11-15 10:50:00,13.33,13.34,13.33,13.34,35601.0,13.33,13.34,13.33,13.34,35601.0
2018-11-15 10:55:00,13.34,13.35,13.32,13.35,123200.0,13.34,13.35,13.32,13.35,123200.0
2018-11-15 11:00:00,13.34,13.35,13.33,13.34,64843.0,13.34,13.35,13.33,13.34,64843.0
2018-11-15 11:05:00,13.34,13.35,13.32,13.35,196033.0,13.34,13.35,13.32,13.35,196033.0
2018-11-15 11:10:00,13.35,13.36,13.34,13.36,35892.0,13.35,13.36,13.34,13.36,35892.0
2018-11-15 11:15:00,13.36,13.37,13.35,13.36,141292.0,13.36,13.37,13.35,13.36,141292.0
2018-11-15 11:20:00,13.36,13.37,13.35,13.37,29313.0,13.36,13.37,13.35,13.37,29313.0
2018-11-15 11:25:00,13.36,13.38,13.36,13.38,148526.0,13.36,13.38,13.36,13.38,148526.0
2018-11-15 11:30:00,13.37,13.38,13.36,13.37,52159.0,13.37,13.38,13.36,13.37,52159.0
2018-11-15 11:35:00,13.37,13.38,13.36,13.38,128411.0,13.37,13.38,13.36,13.38,128411.0
2018-11-15 11:40:00,13.38,13.4,13.37,13.39,136061.0,13.38,13.4,13.37,13.39,136061.0
2018-11-15 11:45:00,13.4,13.41,13.39,13.4,93827.0,13.4,13.41,13.39,13.4,93827.0
2018-11-15 11:50:00,13.4,13.41,13.39,13.4,105002.0,13.4,13.41,13.39,13.4,105002.0
2018-11-15 11:55:00,13.4,13.41,13.39,13.4,175270.0,13.4,13.41,13.39,13.4,175270.0
2018-11-15 12:00:00,13.4,13.41,13.39,13.4,164487.0,13.4,13.41,13.39,13.4,164487.0
2018-11-15 12:05:00,13.4,13.4,13.38,13.38,113390.0,13.4,13.4,13.38,13.38,113390.0
2018-11-15 12:10:00,13.38,13.39,13.37,13.38,70495.0,13.38,13.39,13.37,13.38,70495.0
2018-11-15 12:15:00,13.38,13.39,13.38,13.38,87756.0,13.38,13.39,13.38,13.38,87756.0
2018-11-15 12:20:00,13.38,13.39,13.38,13.38,24053.0,13.38,13.39,13.38,13.38,24053.0
2018-11-15 12:25:00,13.38,13.39,13.37,13.39,86630.0,13.38,13.39,13.37,13.39,86630.0
2018-11-15 12:30:00,13.38,13.39,13.38,13.38,10450.0,13.38,13.39,13.38,13.38,10450.0
2018-11-15 12:35:00,13.38,13.39,13.36,13.38,58771.0,13.38,13.39,13.36,13.38,58771.0
2018-11-15 12:40:00,13.38,13.38,13.37,13.37,93512.0,13.38,13.38,13.37,13.37,93512.0
2018-11-15 12:45:00,13.38,13.38,13.36,13.37,20494.0,13.38,13.38,13.36,13.37,20494.0
2018-11-15 12:50:00,13.37,13.37,13.36,13.37,7595.0,13.37,13.37,13.36,13.37,7595.0
2018-11-15 12:55:00,13.37,13.37,13.36,13.36,20672.0,13.37,13.37,13.36,13.36,20672.0
2018-11-15 13:00:00,13.37,13.38,13.36,13.38,49748.0,13.37,13.38,13.36,13.38,49748.0
2018-11-15 13:05:00,13.37,13.38,13.36,13.37,29871.0,13.37,13.38,13.36,13.37,29871.0
2018-11-15 13:10:00,13.37,13.38,13.36,13.37,23374.0,13.37,13.38,13.36,13.37,23374.0
2018-11-15 13:15:00,13.38,13.4,13.37,13.4,85061.0,13.38,13.4,13.37,13.4,85061.0
2018-11-15 13:20:00,13.39,13.43,13.39,13.42,190275.0,13.39,13.43,13.39,13.42,190275.0
2018-11-15 13:25:00,13.42,13.45,13.42,13.45,211352.0,13.42,13.45,13.42,13.45,211352.0
2018-11-15 13:30:00,13.45,13.46,13.44,13.45,47546.0,13.45,13.46,13.44,13.45,47546.0
2018-11-15 13:35:00,13.46,13.46,13.44,13.45,62767.0,13.46,13.46,13.44,13.45,62767.0
2018-11-15 13:40:00,13.45,13.46,13.42,13.43,87420.0,13.45,13.46,13.42,13.43,87420.0
2018-11-15 13:45:00,13.43,13.43,13.41,13.41,43059.0,13.43,13.43,13.41,13.41,43059.0
2018-11-15 13:50:00,13.41,13.42,13.4,13.42,40176.0,13.41,13.42,13.4,13.42,40176.0
2018-11-15 13:55:00,13.42,13.42,13.4,13.41,69527.0,13.42,13.42,13.4,13.41,69527.0
2018-11-15 14:00:00,13.41,13.41,13.39,13.41,107164.0,13.41,13.41,13.39,13.41,107164.0
2018-11-15 14:05:00,13.4,13.42,13.4,13.41,67226.0,13.4,13.42,13.4,13.41,67226.0
2018-11-15 14:10:00,13.41,13.42,13.4,13.42,37856.0,13.41,13.42,13.4,13.42,37856.0
2018-11-15 14:15:00,13.42,13.44,13.42,13.44,26835.0,13.42,13.44,13.42,13.44,26835.0
2018-11-15 14:20:00,13.44,13.45,13.43,13.45,52419.0,13.44,13.45,13.43,13.45,52419.0
2018-11-15 14:25:00,13.44,13.46,13.44,13.46,24838.0,13.44,13.46,13.44,13.46,24838.0
2018-11-15 14:30:00,13.46,13.48,13.45,13.47,76225.0,13.46,13.48,13.45,13.47,76225.0
2018-11-15 14:35:00,13.47,13.48,13.46,13.47,125382.0,13.47,13.48,13.46,13.47,125382.0
2018-11-15 14:40:00,13.46,13.47,13.45,13.46,96554.0,13.46,13.47,13.45,13.46,96554.0
2018-11-15 14:45:00,13.45,13.46,13.45,13.45,47047.0,13.45,13.46,13.45,13.45,47047.0
2018-11-15 14:50:00,13.45,13.45,13.44,13.45,58101.0,13.45,13.45,13.44,13.45,58101.0
2018-11-15 14:55:00,13.45,13.46,13.44,13.44,70436.0,13.45,13.46,13.44,13.44,70436.0
2018-11-15 15:00:00,13.44,13.45,13.4,13.42,107595.0,13.44,13.45,13.4,13.42,107595.0
2018-11-15 15:05:00,13.42,13.44,13.42,13.43,29029.0,13.42,13.44,13.42,13.43,29029.0
2018-11-15 15:10:00,13.43,13.45,13.42,13.45,88162.0,13.43,13.45,13.42,13.45,88162.0
2018-11-15 15:15:00,13.44,13.45,13.43,13.44,14533.0,13.44,13.45,13.43,13.44,14533.0
2018-11-15 15:20:00,13.43,13.44,13.42,13.44,43940.0,13.43,13.44,13.42,13.44,43940.0
2018-11-15 15:25:00,13.44,13.45,13.43,13.44,92331.0,13.44,13.45,13.43,13.44,92331.0
2018-11-15 15:30:00,13.44,13.46,13.43,13.45,117341.0,13.44,13.46,13.43,13.45,117341.0
2018-11-15 15:35:00,13.45,13.46,13.44,13.45,31430.0,13.45,13.46,13.44,13.45,31430.0
2018-11-15 15:40:00,13.45,13.46,13.44,13.46,76026.0,13.45,13.46,13.44,13.46,76026.0
2018-11-15 15:45:00,13.45,13.46,13.43,13.44,236570.0,13.45,13.46,13.43,13.44,236570.0
2018-11-15 15:50:00,13.44,13.44,13.43,13.44,115490.0,13.44,13.44,13.43,13.44,115490.0
2018-11-15 15:55:00,13.43,13.44,13.43,13.43,342136.0,13.43,13.44,13.43,13.43,342136.0
2018-11-16 09:30:00,13.52,13.53,13.51,13.52,475309.0,13.52,13.53,13.51,13.52,475309.0
2018-11-16 09:35:00,13.52,13.53,13.5,13.5,141064.0,13.52,13.53,13.5,13.5,141064.0
2018-11-16 09:40:00,13.5,13.53,13.5,13.52,141181.0,13.5,13.53,13.5,13.52,141181.0
2018-11-16 09:45:00,13.52,13.53,13.48,13.5,218513.0,13.52,13.53,13.48,13.5,218513.0
2018-11-16 09:50:00,13.51,13.52,13.49,13.51,142257.0,13.51,13.52,13.49,13.51,142257.0
2018-11-16 09:55:00,13.51,13.52,13.5,13.51,47480.0,13.51,13.52,13.5,13.51,47480.0
2018-11-16 10:00:00,13.51,13.52,13.49,13.5,368613.0,13.51,13.52,13.49,13.5,368613.0
2018-11-16 10:05:00,13.49,13.51,13.48,13.49,180644.0,13.49,13.51,13.48,13.49,180644.0
2018-11-16 10:10:00,13.49,13.5,13.48,13.49,168715.0,13.49,13.5,13.48,13.49,168715.0
2018-11-16 10:15:00,13.49,13.5,13.48,13.49,132663.0,13.49,13.5,13.48,13.49,132663.0
2018-11-16 10:20:00,13.48,13.5,13.48,13.5,86441.0,13.48,13.5,13.48,13.5,86441.0
2018-11-16 10:25:00,13.5,13.51,13.49,13.5,106494.0,13.5,13.51,13.49,13.5,106494.0
2018-11-16 10:30:00,13.5,13.51,13.49,13.49,131470.0,13.5,13.51,13.49,13.49,131470.0
2018-11-16 10:35:00,13.5,13.51,13.47,13.51,308697.0,13.5,13.51,13.47,13.51,308697.0
2018-11-16 10:40:00,13.51,13.51,13.5,13.51,46497.0,13.51,13.51,13.5,13.51,46497.0
2018-11-16 10:45:00,13.5,13.51,13.49,13.5,151296.0,13.5,13.51,13.49,13.5,151296.0
2018-11-16 10:50:00,13.5,13.51,13.49,13.5,67786.0,13.5,13.51,13.49,13.5,67786.0
2018-11-16 10:55:00,13.51,13.51,13.49,13.5,115254.0,13.51,13.51,13.49,13.5,115254.0
2018-11-16 11:00:00,13.49,13.5,13.49,13.5,103882.0,13.49,13.5,13.49,13.5,103882.0
2018-11-16 11:05:00,13.49,13.51,13.49,13.51,56457.0,13.49,13.51,13.49,13.51,56457.0
2018-11-16 11:10:00,13.51,13.52,13.49,13.5,142049.0,13.51,13.52,13.49,13.5,142049.0
2018-11-16 11:15:00,13.5,13.5,13.49,13.5,25162.0,13.5,13.5,13.49,13.5,25162.0
2018-11-16 11:20:00,13.5,13.5,13.48,13.49,35429.0,13.5,13.5,13.48,13.49,35429.0
2018-11-16 11:25:00,13.49,13.49,13.47,13.49,73859.0,13.49,13.49,13.47,13.49,73859.0
2018-11-16 11:30:00,13.49,13.49,13.47,13.48,90315.0,13.49,13.49,13.47,13.48,90315.0
2018-11-16 11:35:00,13.49,13.49,13.48,13.49,15028.0,13.49,13.49,13.48,13.49,15028.0
2018-11-16 11:40:00,13.49,13.49,13.47,13.48,44198.0,13.49,13.49,13.47,13.48,44198.0
2018-11-16 11:45:00,13.48,13.48,13.47,13.48,11950.0,13.48,13.48,13.47,13.48,11950.0
2018-11-16 11:50:00,13.48,13.49,13.47,13.48,58541.0,13.48,13.49,13.47,13.48,58541.0
2018-11-16 11:55:00,13.48,13.49,13.47,13.48,32092.0,13.48,13.49,13.47,13.48,32092.0
2018-11-16 12:00:00,13.48,13.49,13.47,13.48,62063.0,13.48,13.49,13.47,13.48,62063.0
2018-11-16 12:05:00,13.48,13.48,13.47,13.48,16100.0,13.48,13.48,13.47,13.48,16100.0
2018-11-16 12:10:00,13.48,13.48,13.47,13.48,33756.0,13.48,13.48,13.47,13.48,33756.0
2018-11-16 12:15:00,13.48,13.49,13.47,13.49,62065.0,13.48,13.49,13.47,13.49,62065.0
2018-11-16 12:20:00,13.49,13.5,13.48,13.5,41608.0,13.49,13.5,13.48,13.5,41608.0
2018-11-16 12:25:00,13.49,13.5,13.49,13.49,56303.0,13.49,13.5,13.49,13.49,56303.0
2018-11-16 12:30:00,13.49,13.51,13.48,13.5,52348.0,13.49,13.51,13.48,13.5,52348.0
2018-11-16 12:35:00,13.51,13.52,13.5,13.52,162008.0,13.51,13.52,13.5,13.52,162008.0
2018-11-16 12:40:00,13.52,13.54,13.51,13.54,45359.0,13.52,13.54,13.51,13.54,45359.0
2018-11-16 12:45:00,13.54,13.54,13.52,13.54,99084.0,13.54,13.54,13.52,13.54,99084.0
2018-11-16 12:50:00,13.53,13.55,13.53,13.55,39128.0,13.53,13.55,13.53,13.55,39128.0
2018-11-16 12:55:00,13.54,13.55,13.53,13.55,67353.0,13.54,13.55,13.53,13.55,67353.0
2018-11-16 13:00:00,13.55,13.55,13.53,13.53,50389.0,13.55,13.55,13.53,13.53,50389.0
2018-11-16 13:05:00,13.53,13.54,13.52,13.52,32115.0,13.53,13.54,13.52,13.52,32115.0
2018-11-16 13:10:00,13.52,13.53,13.51,13.53,101599.0,13.52,13.53,13.51,13.53,101599.0
2018-11-16 13:15:00,13.53,13.53,13.52,13.53,8636.0,13.53,13.53,13.52,13.53,8636.0
2018-11-16 13:20:00,13.52,13.54,13.52,13.53,95186.0,13.52,13.54,13.52,13.53,95186.0
2018-11-16 13:25:00,13.53,13.53,13.52,13.53,6685.0,13.53,13.53,13.52,13.53,6685.0
2018-11-16 13:30:00,13.52,13.53,13.52,13.52,5699.0,13.52,13.53,13.52,13.52,5699.0
2018-11-16 13:35:00,13.52,13.53,13.52,13.53,15970.0,13.52,13.53,13.52,13.53,15970.0
2018-11-16 13:40:00,13.52,13.53,13.51,13.52,67637.0,13.52,13.53,13.51,13.52,67637.0
2018-11-16 13:45:00,13.51,13.52,13.51,13.51,39876.0,13.51,13.52,13.51,13.51,39876.0
2018-11-16 13:50:00,13.51,13.52,13.5,13.51,23369.0,13.51,13.52,13.5,13.51,23369.0
2018-11-16 13:55:00,13.51,13.52,13.5,13.51,13582.0,13.51,13.52,13.5,13.51,13582.0
2018-11-16 14:00:00,13.52,13.52,13.51,13.51,21834.0,13.52,13.52,13.51,13.51,21834.0
2018-11-16 14:05:00,13.52,13.53,13.51,13.53,31777.0,13.52,13.53,13.51,13.53,31777.0
2018-11-16 14:10:00,13.52,13.53,13.52,13.53,33895.0,13.52,13.53,13.52,13.53,33895.0
2018-11-16 14:15:00,13.53,13.54,13.52,13.54,29545.0,13.53,13.54,13.52,13.54,29545.0
2018-11-16 14:20:00,13.54,13.54,13.53,13.54,21700.0,13.54,13.54,13.53,13.54,21700.0
2018-11-16 14:25:00,13.53,13.54,13.52,13.53,37405.0,13.53,13.54,13.52,13.53,37405.0
2018-11-16 14:30:00,13.53,13.53,13.52,13.52,18817.0,13.53,13.53,13.52,13.52,18817.0
2018-11-16 14:35:00,13.53,13.53,13.52,13.52,13871.0,13.53,13.53,13.52,13.52,13871.0
2018-11-16 14:40:00,13.52,13.53,13.51,13.51,31303.0,13.52,13.53,13.51,13.51,31303.0
2018-11-16 14:45:00,13.52,13.53,13.51,13.52,37306.0,13.52,13.53,13.51,13.52,37306.0
2018-11-16 14:50:00,13.53,13.54,13.52,13.54,16830.0,13.53,13.54,13.52,13.54,16830.0
2018-11-16 14:55:00,13.54,13.54,13.53,13.53,15435.0,13.54,13.54,13.53,13.53,15435.0
2018-11-16 15:00:00,13.53,13.54,13.53,13.53,32890.0,13.53,13.54,13.53,13.53,32890.0
2018-11-16 15:05:00,13.53,13.54,13.53,13.53,14372.0,13.53,13.54,13.53,13.53,14372.0
2018-11-16 15:10:00,13.53,13.54,13.52,13.53,92137.0,13.53,13.54,13.52,13.53,92137.0
2018-11-16 15:15:00,13.54,13.54,13.53,13.54,21067.0,13.54,13.54,13.53,13.54,21067.0
2018-11-16 15:20:00,13.54,13.54,13.53,13.54,112104.0,13.54,13.54,13.53,13.54,112104.0
2018-11-16 15:25:00,13.54,13.54,13.53,13.54,32614.0,13.54,13.54,13.53,13.54,32614.0
2018-11-16 15:30:00,13.53,13.54,13.53,13.54,27678.0,13.53,13.54,13.53,13.54,27678.0
2018-11-16 15:35:00,13.53,13.54,13.53,13.53,27205.0,13.53,13.54,13.53,13.53,27205.0
2018-11-16 15:40:00,13.53,13.54,13.53,13.53,95110.0,13.53,13.54,13.53,13.53,95110.0
2018-11-16 15:45:00,13.53,13.54,13.53,13.54,136962.0,13.53,13.54,13.53,13.54,136962.0
2018-11-16 15:50:00,13.53,13.55,13.53,13.55,139106.0,13.53,13.55,13.53,13.55,139106.0
2018-11-16 15:55:00,13.54,13.55,13.53,13.54,848065.0,13.54,13.55,13.53,13.54,848065.0
2018-11-19 09:30:00,13.53,13.54,13.52,13.52,204352.0,13.53,13.54,13.52,13.52,204352.0
2018-11-19 09:35:00,13.53,13.54,13.52,13.54,60100.0,13.53,13.54,13.52,13.54,60100.0
2018-11-19 09:40:00,13.54,13.54,13.51,13.52,92854.0,13.54,13.54,13.51,13.52,92854.0
2018-11-19 09:45:00,13.51,13.52,13.51,13.51,24410.0,13.51,13.52,13.51,13.51,24410.0
2018-11-19 09:50:00,13.51,13.54,13.51,13.54,153277.0,13.51,13.54,13.51,13.54,153277.0
2018-11-19 09:55:00,13.54,13.54,13.53,13.53,34637.0,13.54,13.54,13.53,13.53,34637.0
2018-11-19 10:00:00,13.53,13.54,13.52,13.52,78200.0,13.53,13.54,13.52,13.52,78200.0
2018-11-19 10:05:00,13.53,13.53,13.5,13.51,176661.0,13.53,13.53,13.5,13.51,176661.0
2018-11-19 10:10:00,13.52,13.55,13.51,13.54,170561.0,13.52,13.55,13.51,13.54,170561.0
2018-11-19 10:15:00,13.54,13.56,13.54,13.55,187298.0,13.54,13.56,13.54,13.55,187298.0
2018-11-19 10:20:00,13.55,13.56,13.54,13.55,105035.0,13.55,13.56,13.54,13.55,105035.0
2018-11-19 10:25:00,13.55,13.55,13.54,13.55,45382.0,13.55,13.55,13.54,13.55,45382.0
2018-11-19 10:30:00,13.55,13.57,13.54,13.54,152198.0,13.55,13.57,13.54,13.54,152198.0
2018-11-19 10:35:00,13.55,13.56,13.54,13.55,50951.0,13.55,13.56,13.54,13.55,50951.0
2018-11-19 10:40:00,13.55,13.56,13.55,13.55,24915.0,13.55,13.56,13.55,13.55,24915.0
2018-11-19 10:45:00,13.56,13.56,13.55,13.55,27968.0,13.56,13.56,13.55,13.55,27968.0
2018-11-19 10:50:00,13.56,13.56,13.54,13.54,39922.0,13.56,13.56,13.54,13.54,39922.0
2018-11-19 10:55:00,13.54,13.56,13.54,13.56,41917.0,13.54,13.56,13.54,13.56,41917.0
2018-11-19 11:00:00,13.56,13.56,13.54,13.54,39083.0,13.56,13.56,13.54,13.54,39083.0
2018-11-19 11:05:00,13.54,13.56,13.54,13.55,77864.0,13.54,13.56,13.54,13.55,77864.0
2018-11-19 11:10:00,13.55,13.55,13.54,13.54,40603.0,13.55,13.55,13.54,13.54,40603.0
2018-11-19 11:15:00,13.54,13.55,13.53,13.53,42554.0,13.54,13.55,13.53,13.53,42554.0
2018-11-19 11:20:00,13.53,13.54,13.53,13.54,13873.0,13.53,13.54,13.53,13.54,13873.0
2018-11-19 11:25:00,13.54,13.55,13.53,13.54,94315.0,13.54,13.55,13.53,13.54,94315.0
2018-11-19 11:30:00,13.54,13.55,13.53,13.53,30265.0,13.54,13.55,13.53,13.53,30265.0
2018-11-19 11:35:00,13.53,13.54,13.52,13.52,39076.0,13.53,13.54,13.52,13.52,39076.0
2018-11-19 11:40:00,13.52,13.53,13.51,13.52,34828.0,13.52,13.53,13.51,13.52,34828.0
2018-11-19 11:45:00,13.52,13.52,13.51,13.51,21308.0,13.52,13.52,13.51,13.51,21308.0
2018-11-19 11:50:00,13.51,13.52,13.51,13.51,37509.0,13.51,13.52,13.51,13.51,37509.0
2018-11-19 11:55:00,13.52,13.52,13.51,13.51,36669.0,13.52,13.52,13.51,13.51,36669.0
2018-11-19 12:00:00,13.52,13.52,13.49,13.5,286391.0,13.52,13.52,13.49,13.5,286391.0
2018-11-19 12:05:00,13.49,13.5,13.49,13.5,69807.0,13.49,13.5,13.49,13.5,69807.0
2018-11-19 12:10:00,13.5,13.5,13.49,13.49,21823.0,13.5,13.5,13.49,13.49,21823.0
2018-11-19 12:15:00,13.5,13.5,13.49,13.5,80306.0,13.5,13.5,13.49,13.5,80306.0
2018-11-19 12:20:00,13.5,13.51,13.49,13.5,117052.0,13.5,13.51,13.49,13.5,117052.0
2018-11-19 12:25:00,13.51,13.51,13.5,13.51,64584.0,13.51,13.51,13.5,13.51,64584.0
2018-11-19 12:30:00,13.51,13.51,13.5,13.5,48024.0,13.51,13.51,13.5,13.5,48024.0
2018-11-19 12:35:00,13.5,13.52,13.5,13.52,88349.0,13.5,13.52,13.5,13.52,88349.0
2018-11-19 12:40:00,13.52,13.53,13.52,13.53,34533.0,13.52,13.53,13.52,13.53,34533.0
2018-11-19 12:45:00,13.53,13.54,13.52,13.54,30838.0,13.53,13.54,13.52,13.54,30838.0
2018-11-19 12:50:00,13.54,13.55,13.53,13.54,79847.0,13.54,13.55,13.53,13.54,79847.0
2018-11-19 12:55:00,13.54,13.55,13.54,13.54,37983.0,13.54,13.55,13.54,13.54,37983.0
2018-11-19 13:00:00,13.55,13.55,13.54,13.54,134292.0,13.55,13.55,13.54,13.54,134292.0
2018-11-19 13:05:00,13.54,13.55,13.53,13.54,128777.0,13.54,13.55,13.53,13.54,128777.0
2018-11-19 13:10:00,13.54,13.54,13.53,13.54,97664.0,13.54,13.54,13.53,13.54,97664.0
2018-11-19 13:15:00,13.54,13.56,13.54,13.55,80690.0,13.54,13.56,13.54,13.55,80690.0
2018-11-19 13:20:00,13.55,13.56,13.54,13.55,67565.0,13.55,13.56,13.54,13.55,67565.0
2018-11-19 13:25:00,13.54,13.56,13.54,13.56,79546.0,13.54,13.56,13.54,13.56,79546.0
2018-11-19 13:30:00,13.56,13.56,13.55,13.55,38978.0,13.56,13.56,13.55,13.55,38978.0
2018-11-19 13:35:00,13.56,13.57,13.55,13.55,155337.0,13.56,13.57,13.55,13.55,155337.0
2018-11-19 13:40:00,13.56,13.56,13.55,13.55,31353.0,13.56,13.56,13.55,13.55,31353.0
2018-11-19 13:45:00,13.56,13.56,13.54,13.54,34032.0,13.56,13.56,13.54,13.54,34032.0
2018-11-19 13:50:00,13.54,13.55,13.54,13.54,13370.0,13.54,13.55,13.54,13.54,13370.0
2018-11-19 13:55:00,13.55,13.55,13.54,13.54,24972.0,13.55,13.55,13.54,13.54,24972.0
2018-11-19 14:00:00,13.54,13.55,13.54,13.54,25225.0,13.54,13.55,13.54,13.54,25225.0
2018-11-19 14:05:00,13.54,13.55,13.54,13.54,26064.0,13.54,13.55,13.54,13.54,26064.0
2018-11-19 14:10:00,13.54,13.55,13.53,13.53,38855.0,13.54,13.55,13.53,13.53,38855.0
2018-11-19 14:15:00,13.53,13.55,13.53,13.54,58563.0,13.53,13.55,13.53,13.54,58563.0
2018-11-19 14:20:00,13.54,13.55,13.53,13.54,42199.0,13.54,13.55,13.53,13.54,42199.0
2018-11-19 14:25:00,13.53,13.54,13.53,13.53,17729.0,13.53,13.54,13.53,13.53,17729.0
2018-11-19 14:30:00,13.54,13.54,13.53,13.53,40672.0,13.54,13.54,13.53,13.53,40672.0
2018-11-19 14:35:00,13.54,13.54,13.53,13.54,16223.0,13.54,13.54,13.53,13.54,16223.0
2018-11-19 14:40:00,13.54,13.54,13.53,13.54,8312.0,13.54,13.54,13.53,13.54,8312.0
2018-11-19 14:45:00,13.54,13.54,13.53,13.54,21458.0,13.54,13.54,13.53,13.54,21458.0
2018-11-19 14:50:00,13.54,13.54,13.53,13.54,98750.0,13.54,13.54,13.53,13.54,98750.0
2018-11-19 14:55:00,13.54,13.55,13.53,13.55,63686.0,13.54,13.55,13.53,13.55,63686.0
2018-11-19 15:00:00,13.54,13.55,13.54,13.55,36893.0,13.54,13.55,13.54,13.55,36893.0
2018-11-19 15:05:00,13.55,13.55,13.54,13.54,37359.0,13.55,13.55,13.54,13.54,37359.0
2018-11-19 15:10:00,13.54,13.55,13.54,13.55,33418.0,13.54,13.55,13.54,13.55,33418.0
2018-11-19 15:15:00,13.55,13.56,13.54,13.56,92658.0,13.55,13.56,13.54,13.56,92658.0
2018-11-19 15:20:00,13.56,13.56,13.55,13.55,39923.0,13.56,13.56,13.55,13.55,39923.0
2018-11-19 15:25:00,13.55,13.56,13.55,13.55,9916.0,13.55,13.56,13.55,13.55,9916.0
2018-11-19 15:30:00,13.55,13.56,13.55,13.56,38349.0,13.55,13.56,13.55,13.56,38349.0
2018-11-19 15:35:00,13.55,13.56,13.54,13.54,293082.0,13.55,13.56,13.54,13.54,293082.0
2018-11-19 15:40:00,13.54,13.55,13.54,13.55,282087.0,13.54,13.55,13.54,13.55,282087.0
2018-11-19 15:45:00,13.55,13.55,13.54,13.55,60509.0,13.55,13.55,13.54,13.55,60509.0
2018-11-19 15:50:00,13.54,13.55,13.54,13.54,79903.0,13.54,13.55,13.54,13.54,79903.0
2018-11-19 15:55:00,13.54,13.55,13.54,13.54,317097.0,13.54,13.55,13.54,13.54,317097.0
2018-11-20 09:30:00,13.53,13.54,13.51,13.52,211376.0,13.53,13.54,13.51,13.52,211376.0
2018-11-20 09:35:00,13.51,13.53,13.5,13.52,145557.0,13.51,13.53,13.5,13.52,145557.0
2018-11-20 09:40:00,13.52,13.53,13.51,13.53,270354.0,13.52,13.53,13.51,13.53,270354.0
2018-11-20 09:45:00,13.53,13.54,13.51,13.51,96788.0,13.53,13.54,13.51,13.51,96788.0
2018-11-20 09:50:00,13.52,13.53,13.5,13.51,95614.0,13.52,13.53,13.5,13.51,95614.0
2018-11-20 09:55:00,13.51,13.52,13.49,13.49,158823.0,13.51,13.52,13.49,13.49,158823.0
2018-11-20 10:00:00,13.5,13.5,13.44,13.46,229065.0,13.5,13.5,13.44,13.46,229065.0
2018-11-20 10:05:00,13.45,13.46,13.43,13.43,445052.0,13.45,13.46,13.43,13.43,445052.0
2018-11-20 10:10:00,13.43,13.44,13.38,13.39,412315.0,13.43,13.44,13.38,13.39,412315.0
2018-11-20 10:15:00,13.38,13.4,13.36,13.39,245485.0,13.38,13.4,13.36,13.39,245485.0
2018-11-20 10:20:00,13.39,13.41,13.39,13.4,143318.0,13.39,13.41,13.39,13.4,143318.0
2018-11-20 10:25:00,13.4,13.42,13.4,13.42,112122.0,13.4,13.42,13.4,13.42,112122.0
2018-11-20 10:30:00,13.42,13.42,13.4,13.4,129496.0,13.42,13.42,13.4,13.4,129496.0
2018-11-20 10:35:00,13.4,13.44,13.4,13.43,165262.0,13.4,13.44,13.4,13.43,165262.0
2018-11-20 10:40:00,13.43,13.44,13.41,13.44,249220.0,13.43,13.44,13.41,13.44,249220.0
2018-11-20 10:45:00,13.43,13.45,13.43,13.45,243684.0,13.43,13.45,13.43,13.45,243684.0
2018-11-20 10:50:00,13.45,13.46,13.44,13.46,184623.0,13.45,13.46,13.44,13.46,184623.0
2018-11-20 10:55:00,13.46,13.47,13.45,13.46,110645.0,13.46,13.47,13.45,13.46,110645.0
2018-11-20 11:00:00,13.45,13.47,13.45,13.46,66690.0,13.45,13.47,13.45,13.46,66690.0
2018-11-20 11:05:00,13.46,13.47,13.45,13.47,58564.0,13.46,13.47,13.45,13.47,58564.0
2018-11-20 11:10:00,13.46,13.48,13.46,13.47,75626.0,13.46,13.48,13.46,13.47,75626.0
2018-11-20 11:15:00,13.46,13.47,13.45,13.46,94993.0,13.46,13.47,13.45,13.46,94993.0
2018-11-20 11:20:00,13.46,13.48,13.46,13.46,88032.0,13.46,13.48,13.46,13.46,88032.0
2018-11-20 11:25:00,13.46,13.47,13.45,13.45,43406.0,13.46,13.47,13.45,13.45,43406.0
2018-11-20 11:30:00,13.45,13.47,13.45,13.45,69613.0,13.45,13.47,13.45,13.45,69613.0
2018-11-20 11:35:00,13.45,13.47,13.45,13.46,86368.0,13.45,13.47,13.45,13.46,86368.0
2018-11-20 11:40:00,13.47,13.47,13.46,13.47,18012.0,13.47,13.47,13.46,13.47,18012.0
2018-11-20 11:45:00,13.47,13.47,13.46,13.46,9014.0,13.47,13.47,13.46,13.46,9014.0
2018-11-20 11:50:00,13.47,13.47,13.46,13.46,17150.0,13.47,13.47,13.46,13.46,17150.0
2018-11-20 11:55:00,13.47,13.49,13.47,13.48,77476.0,13.47,13.49,13.47,13.48,77476.0
2018-11-20 12:00:00,13.48,13.48,13.47,13.47,12060.0,13.48,13.48,13.47,13.47,12060.0
2018-11-20 12:05:00,13.48,13.48,13.47,13.47,11335.0,13.48,13.48,13.47,13.47,11335.0
2018-11-20 12:10:00,13.48,13.48,13.46,13.47,57441.0,13.48,13.48,13.46,13.47,57441.0
2018-11-20 12:15:00,13.48,13.48,13.47,13.48,2519.0,13.48,13.48,13.47,13.48,2519.0
2018-11-20 12:20:00,13.47,13.47,13.46,13.46,13390.0,13.47,13.47,13.46,13.46,13390.0
2018-11-20 12:25:00,13.46,13.47,13.46,13.46,17725.0,13.46,13.47,13.46,13.46,17725.0
2018-11-20 12:30:00,13.46,13.47,13.46,13.46,6961.0,13.46,13.47,13.46,13.46,6961.0
2018-11-20 12:35:00,13.46,13.47,13.46,13.47,40450.0,13.46,13.47,13.46,13.47,40450.0
2018-11-20 12:40:00,13.47,13.47,13.46,13.46,18619.0,13.47,13.47,13.46,13.46,18619.0
2018-11-20 12:45:00,13.47,13.47,13.46,13.46,42091.0,13.47,13.47,13.46,13.46,42091.0
2018-11-20 12:50:00,13.47,13.47,13.46,13.46,24984.0,13.47,13.47,13.46,13.46,24984.0
2018-11-20 12:55:00,13.46,13.47,13.45,13.46,27532.0,13.46,13.47,13.45,13.46,27532.0
2018-11-20 13:00:00,13.46,13.46,13.44,13.44,39573.0,13.46,13.46,13.44,13.44,39573.0
2018-11-20 13:05:00,13.44,13.45,13.43,13.44,28283.0,13.44,13.45,13.43,13.44,28283.0
2018-11-20 13:10:00,13.44,13.45,13.43,13.43,92648.0,13.44,13.45,13.43,13.43,92648.0
2018-11-20 13:15:00,13.43,13.44,13.42,13.43,57874.0,13.43,13.44,13.42,13.43,57874.0
2018-11-20 13:20:00,13.42,13.43,13.42,13.43,7083.0,13.42,13.43,13.42,13.43,7083.0
2018-11-20 13:25:00,13.43,13.43,13.42,13.42,14038.0,13.43,13.43,13.42,13.42,14038.0
2018-11-20 13:30:00,13.42,13.43,13.41,13.43,123866.0,13.42,13.43,13.41,13.43,123866.0
2018-11-20 13:35:00,13.43,13.43,13.42,13.43,48316.0,13.43,13.43,13.42,13.43,48316.0
2018-11-20 13:40:00,13.43,13.44,13.42,13.44,56137.0,13.43,13.44,13.42,13.44,56137.0
2018-11-20 13:45:00,13.44,13.44,13.43,13.44,38340.0,13.44,13.44,13.43,13.44,38340.0
2018-11-20 13:50:00,13.44,13.44,13.43,13.44,18750.0,13.44,13.44,13.43,13.44,18750.0
2018-11-20 13:55:00,13.44,13.44,13.43,13.44,13500.0,13.44,13.44,13.43,13.44,13500.0
2018-11-20 14:00:00,13.44,13.44,13.41,13.42,65767.0,13.44,13.44,13.41,13.42,65767.0
2018-11-20 14:05:00,13.42,13.42,13.41,13.42,31163.0,13.42,13.42,13.41,13.42,31163.0
2018-11-20 14:10:00,13.42,13.43,13.41,13.43,46915.0,13.42,13.43,13.41,13.43,46915.0
2018-11-20 14:15:00,13.42,13.43,13.42,13.43,25717.0,13.42,13.43,13.42,13.43,25717.0
2018-11-20 14:20:00,13.43,13.43,13.42,13.43,21093.0,13.43,13.43,13.42,13.43,21093.0
2018-11-20 14:25:00,13.43,13.43,13.42,13.43,19178.0,13.43,13.43,13.42,13.43,19178.0
2018-11-20 14:30:00,13.43,13.44,13.42,13.44,42190.0,13.43,13.44,13.42,13.44,42190.0
2018-11-20 14:35:00,13.44,13.44,13.43,13.44,21416.0,13.44,13.44,13.43,13.44,21416.0
2018-11-20 14:40:00,13.43,13.44,13.43,13.44,5400.0,13.43,13.44,13.43,13.44,5400.0
2018-11-20 14:45:00,13.44,13.44,13.43,13.44,4260.0,13.44,13.44,13.43,13.44,4260.0
2018-11-20 14:50:00,13.43,13.44,13.43,13.44,21671.0,13.43,13.44,13.43,13.44,21671.0
2018-11-20 14:55:00,13.44,13.44,13.43,13.44,36685.0,13.44,13.44,13.43,13.44,36685.0
2018-11-20 15:00:00,13.43,13.44,13.43,13.44,26620.0,13.43,13.44,13.43,13.44,26620.0
2018-11-20 15:05:00,13.44,13.44,13.42,13.43,79714.0,13.44,13.44,13.42,13.43,79714.0
2018-11-20 15:10:00,13.42,13.44,13.42,13.43,42663.0,13.42,13.44,13.42,13.43,42663.0
2018-11-20 15:15:00,13.44,13.45,13.43,13.45,26819.0,13.44,13.45,13.43,13.45,26819.0
2018-11-20 15:20:00,13.45,13.45,13.44,13.45,17450.0,13.45,13.45,13.44,13.45,17450.0
2018-11-20 15:25:00,13.44,13.46,13.44,13.45,71230.0,13.44,13.46,13.44,13.45,71230.0
2018-11-20 15:30:00,13.45,13.46,13.45,13.46,16476.0,13.45,13.46,13.45,13.46,16476.0
2018-11-20 15:35:00,13.46,13.46,13.45,13.46,22295.0,13.46,13.46,13.45,13.46,22295.0
2018-11-20 15:40:00,13.46,13.46,13.44,13.45,33528.0,13.46,13.46,13.44,13.45,33528.0
2018-11-20 15:45:00,13.45,13.45,13.44,13.45,67279.0,13.45,13.45,13.44,13.45,67279.0
2018-11-20 15:50:00,13.45,13.45,13.44,13.45,218430.0,13.45,13.45,13.44,13.45,218430.0
2018-11-20 15:55:00,13.45,13.46,13.44,13.45,225530.0,13.45,13.46,13.44,13.45,225530.0
2018-11-21 09:30:00,13.58,13.65,13.58,13.62,605067.0,13.58,13.65,13.58,13.62,605067.0
2018-11-21 09:35:00,13.62,13.64,13.62,13.62,183032.0,13.62,13.64,13.62,13.62,183032.0
2018-11-21 09:40:00,13.63,13.63,13.61,13.62,305967.0,13.63,13.63,13.61,13.62,305967.0
2018-11-21 09:45:00,13.62,13.64,13.62,13.63,306652.0,13.62,13.64,13.62,13.63,306652.0
2018-11-21 09:50:00,13.63,13.63,13.62,13.62,67545.0,13.63,13.63,13.62,13.62,67545.0
2018-11-21 09:55:00,13.63,13.63,13.61,13.63,161627.0,13.63,13.63,13.61,13.63,161627.0
2018-11-21 10:00:00,13.62,13.64,13.61,13.63,198033.0,13.62,13.64,13.61,13.63,198033.0
2018-11-21 10:05:00,13.63,13.63,13.62,13.62,31368.0,13.63,13.63,13.62,13.62,31368.0
2018-11-21 10:10:00,13.63,13.64,13.62,13.64,199450.0,13.63,13.64,13.62,13.64,199450.0
2018-11-21 10:15:00,13.64,13.67,13.63,13.66,235485.0,13.64,13.67,13.63,13.66,235485.0
2018-11-21 10:20:00,13.65,13.67,13.65,13.67,159488.0,13.65,13.67,13.65,13.67,159488.0
2018-11-21 10:25:00,13.67,13.67,13.65,13.67,136431.0,13.67,13.67,13.65,13.67,136431.0
2018-11-21 10:30:00,13.66,13.67,13.65,13.65,98509.0,13.66,13.67,13.65,13.65,98509.0
2018-11-21 10:35:00,13.66,13.66,13.64,13.65,98887.0,13.66,13.66,13.64,13.65,98887.0
2018-11-21 10:40:00,13.65,13.66,13.63,13.63,179307.0,13.65,13.66,13.63,13.63,179307.0
2018-11-21 10:45:00,13.63,13.65,13.63,13.64,53186.0,13.63,13.65,13.63,13.64,53186.0
2018-11-21 10:50:00,13.64,13.65,13.64,13.64,17434.0,13.64,13.65,13.64,13.64,17434.0
2018-11-21 10:55:00,13.64,13.65,13.62,13.62,55588.0,13.64,13.65,13.62,13.62,55588.0
2018-11-21 11:00:00,13.62,13.63,13.61,13.63,66965.0,13.62,13.63,13.61,13.63,66965.0
2018-11-21 11:05:00,13.62,13.63,13.61,13.63,45050.0,13.62,13.63,13.61,13.63,45050.0
2018-11-21 11:10:00,13.63,13.63,13.62,13.63,54329.0,13.63,13.63,13.62,13.63,54329.0
2018-11-21 11:15:00,13.63,13.65,13.62,13.64,65993.0,13.63,13.65,13.62,13.64,65993.0
2018-11-21 11:20:00,13.65,13.65,13.64,13.64,12666.0,13.65,13.65,13.64,13.64,12666.0
2018-11-21 11:25:00,13.64,13.65,13.64,13.65,34335.0,13.64,13.65,13.64,13.65,34335.0
2018-11-21 11:30:00,13.64,13.65,13.64,13.65,15795.0,13.64,13.65,13.64,13.65,15795.0
2018-11-21 11:35:00,13.65,13.66,13.64,13.64,34997.0,13.65,13.66,13.64,13.64,34997.0
2018-11-21 11:40:00,13.64,13.65,13.64,13.65,12960.0,13.64,13.65,13.64,13.65,12960.0
2018-11-21 11:45:00,13.64,13.65,13.64,13.64,15433.0,13.64,13.65,13.64,13.64,15433.0
2018-11-21 11:50:00,13.64,13.65,13.64,13.65,8571.0,13.64,13.65,13.64,13.65,8571.0
2018-11-21 11:55:00,13.64,13.65,13.62,13.62,110465.0,13.64,13.65,13.62,13.62,110465.0
2018-11-21 12:00:00,13.63,13.63,13.6,13.61,145495.0,13.63,13.63,13.6,13.61,145495.0
2018-11-21 12:05:00,13.6,13.61,13.6,13.6,53705.0,13.6,13.61,13.6,13.6,53705.0
2018-11-21 12:10:00,13.61,13.62,13.6,13.62,34901.0,13.61,13.62,13.6,13.62,34901.0
2018-11-21 12:15:00,13.62,13.62,13.61,13.61,10024.0,13.62,13.62,13.61,13.61,10024.0
2018-11-21 12:20:00,13.61,13.62,13.61,13.61,15255.0,13.61,13.62,13.61,13.61,15255.0
2018-11-21 12:25:00,13.62,13.62,13.61,13.61,17565.0,13.62,13.62,13.61,13.61,17565.0
2018-11-21 12:30:00,13.61,13.62,13.6,13.61,14350.0,13.61,13.62,13.6,13.61,14350.0
2018-11-21 12:35:00,13.61,13.62,13.6,13.62,23612.0,13.61,13.62,13.6,13.62,23612.0
2018-11-21 12:40:00,13.61,13.63,13.61,13.63,46916.0,13.61,13.63,13.61,13.63,46916.0
2018-11-21 12:45:00,13.63,13.64,13.62,13.63,35679.0,13.63,13.64,13.62,13.63,35679.0
2018-11-21 12:50:00,13.63,13.64,13.63,13.63,38314.0,13.63,13.64,13.63,13.63,38314.0
2018-11-21 12:55:00,13.63,13.64,13.62,13.63,106909.0,13.63,13.64,13.62,13.63,106909.0
2018-11-21 13:00:00,13.64,13.64,13.63,13.63,40249.0,13.64,13.64,13.63,13.63,40249.0
2018-11-21 13:05:00,13.62,13.63,13.62,13.62,13475.0,13.62,13.63,13.62,13.62,13475.0
2018-11-21 13:10:00,13.62,13.63,13.61,13.62,27199.0,13.62,13.63,13.61,13.62,27199.0
2018-11-21 13:15:00,13.62,13.63,13.61,13.62,20556.0,13.62,13.63,13.61,13.62,20556.0
2018-11-21 13:20:00,13.62,13.64,13.62,13.63,83880.0,13.62,13.64,13.62,13.63,83880.0
2018-11-21 13:25:00,13.63,13.64,13.63,13.63,32432.0,13.63,13.64,13.63,13.63,32432.0
2018-11-21 13:30:00,13.63,13.64,13.62,13.63,41400.0,13.63,13.64,13.62,13.63,41400.0
2018-11-21 13:35:00,13.62,13.64,13.62,13.63,82278.0,13.62,13.64,13.62,13.63,82278.0
2018-11-21 13:40:00,13.62,13.63,13.61,13.62,12772.0,13.62,13.63,13.61,13.62,12772.0
2018-11-21 13:45:00,13.62,13.63,13.61,13.63,29538.0,13.62,13.63,13.61,13.63,29538.0
2018-11-21 13:50:00,13.63,13.63,13.62,13.62,23325.0,13.63,13.63,13.62,13.62,23325.0
2018-11-21 13:55:00,13.62,13.63,13.61,13.61,24619.0,13.62,13.63,13.61,13.61,24619.0
2018-11-21 14:00:00,13.62,13.62,13.61,13.61,20095.0,13.62,13.62,13.61,13.61,20095.0
2018-11-21 14:05:00,13.62,13.62,13.61,13.61,31598.0,13.62,13.62,13.61,13.61,31598.0
2018-11-21 14:10:00,13.62,13.62,13.61,13.62,21727.0,13.62,13.62,13.61,13.62,21727.0
2018-11-21 14:15:00,13.62,13.62,13.61,13.61,38143.0,13.62,13.62,13.61,13.61,38143.0
2018-11-21 14:20:00,13.61,13.62,13.61,13.62,3350.0,13.61,13.62,13.61,13.62,3350.0
2018-11-21 14:25:00,13.62,13.62,13.61,13.62,11735.0,13.62,13.62,13.61,13.62,11735.0
2018-11-21 14:30:00,13.62,13.62,13.61,13.61,42688.0,13.62,13.62,13.61,13.61,42688.0
2018-11-21 14:35:00,13.62,13.62,13.61,13.62,8384.0,13.62,13.62,13.61,13.62,8384.0
2018-11-21 14:40:00,13.62,13.62,13.61,13.61,4900.0,13.62,13.62,13.61,13.61,4900.0
2018-11-21 14:45:00,13.62,13.62,13.61,13.62,7085.0,13.62,13.62,13.61,13.62,7085.0
2018-11-21 14:50:00,13.62,13.62,13.61,13.62,8906.0,13.62,13.62,13.61,13.62,8906.0
2018-11-21 14:55:00,13.61,13.62,13.61,13.62,12018.0,13.61,13.62,13.61,13.62,12018.0
2018-11-21 15:00:00,13.62,13.62,13.61,13.62,15620.0,13.62,13.62,13.61,13.62,15620.0
2018-11-21 15:05:00,13.61,13.62,13.61,13.62,59550.0,13.61,13.62,13.61,13.62,59550.0
2018-11-21 15:10:00,13.62,13.62,13.61,13.62,29078.0,13.62,13.62,13.61,13.62,29078.0
2018-11-21 15:15:00,13.62,13.62,13.61,13.61,9005.0,13.62,13.62,13.61,13.61,9005.0
2018-11-21 15:20:00,13.62,13.62,13.61,13.62,9900.0,13.62,13.62,13.61,13.62,9900.0
2018-11-21 15:25:00,13.61,13.62,13.61,13.61,14025.0,13.61,13.62,13.61,13.61,14025.0
2018-11-21 15:30:00,13.62,13.62,13.6,13.6,47724.0,13.62,13.62,13.6,13.6,47724.0
2018-11-21 15:35:00,13.61,13.62,13.6,13.62,95921.0,13.61,13.62,13.6,13.62,95921.0
2018-11-21 15:40:00,13.62,13.62,13.61,13.61,26197.0,13.62,13.62,13.61,13.61,26197.0
2018-11-21 15:45:00,13.62,13.62,13.6,13.61,85487.0,13.62,13.62,13.6,13.61,85487.0
2018-11-21 15:50:00,13.61,13.61,13.6,13.61,46888.0,13.61,13.61,13.6,13.61,46888.0
2018-11-21 15:55:00,13.61,13.61,13.6,13.6,212039.0,13.61,13.61,13.6,13.6,212039.0
2018-11-23 09:30:00,13.43,13.45,13.41,13.42,314912.0,13.43,13.45,13.41,13.42,314912.0
2018-11-23 09:35:00,13.42,13.44,13.42,13.44,67978.0,13.42,13.44,13.42,13.44,67978.0
2018-11-23 09:40:00,13.44,13.44,13.43,13.44,24524.0,13.44,13.44,13.43,13.44,24524.0
2018-11-23 09:45:00,13.44,13.45,13.43,13.44,183695.0,13.44,13.45,13.43,13.44,183695.0
2018-11-23 09:50:00,13.43,13.44,13.42,13.44,130846.0,13.43,13.44,13.42,13.44,130846.0
2018-11-23 09:55:00,13.43,13.45,13.43,13.44,74585.0,13.43,13.45,13.43,13.44,74585.0
2018-11-23 10:00:00,13.43,13.44,13.42,13.43,245032.0,13.43,13.44,13.42,13.43,245032.0
2018-11-23 10:05:00,13.43,13.45,13.42,13.44,47538.0,13.43,13.45,13.42,13.44,47538.0
2018-11-23 10:10:00,13.44,13.45,13.43,13.43,11261.0,13.44,13.45,13.43,13.43,11261.0
2018-11-23 10:15:00,13.43,13.44,13.42,13.44,125459.0,13.43,13.44,13.42,13.44,125459.0
2018-11-23 10:20:00,13.44,13.44,13.42,13.42,48715.0,13.44,13.44,13.42,13.42,48715.0
2018-11-23 10:25:00,13.42,13.43,13.41,13.42,60307.0,13.42,13.43,13.41,13.42,60307.0
2018-11-23 10:30:00,13.43,13.43,13.42,13.43,49425.0,13.43,13.43,13.42,13.43,49425.0
2018-11-23 10:35:00,13.43,13.44,13.42,13.43,94024.0,13.43,13.44,13.42,13.43,94024.0
2018-11-23 10:40:00,13.43,13.43,13.41,13.42,45165.0,13.43,13.43,13.41,13.42,45165.0
2018-11-23 10:45:00,13.42,13.42,13.4,13.42,60144.0,13.42,13.42,13.4,13.42,60144.0
2018-11-23 10:50:00,13.42,13.42,13.41,13.42,22874.0,13.42,13.42,13.41,13.42,22874.0
2018-11-23 10:55:00,13.42,13.43,13.41,13.41,47587.0,13.42,13.43,13.41,13.41,47587.0
2018-11-23 11:00:00,13.42,13.42,13.41,13.42,23007.0,13.42,13.42,13.41,13.42,23007.0
2018-11-23 11:05:00,13.42,13.42,13.41,13.42,135458.0,13.42,13.42,13.41,13.42,135458.0
2018-11-23 11:10:00,13.42,13.43,13.41,13.42,61765.0,13.42,13.43,13.41,13.42,61765.0
2018-11-23 11:15:00,13.43,13.43,13.42,13.43,14952.0,13.43,13.43,13.42,13.43,14952.0
2018-11-23 11:20:00,13.43,13.44,13.42,13.44,86916.0,13.43,13.44,13.42,13.44,86916.0
2018-11-23 11:25:00,13.44,13.44,13.43,13.44,27416.0,13.44,13.44,13.43,13.44,27416.0
2018-11-23 11:30:00,13.43,13.45,13.43,13.44,19729.0,13.43,13.45,13.43,13.44,19729.0
2018-11-23 11:35:00,13.44,13.45,13.43,13.44,18180.0,13.44,13.45,13.43,13.44,18180.0
2018-11-23 11:40:00,13.43,13.44,13.42,13.42,17133.0,13.43,13.44,13.42,13.42,17133.0
2018-11-23 11:45:00,13.43,13.43,13.42,13.43,3280.0,13.43,13.43,13.42,13.43,3280.0
2018-11-23 11:50:00,13.43,13.43,13.42,13.42,5235.0,13.43,13.43,13.42,13.42,5235.0
2018-11-23 11:55:00,13.42,13.43,13.42,13.42,8747.0,13.42,13.43,13.42,13.42,8747.0
2018-11-23 12:00:00,13.42,13.42,13.41,13.42,62110.0,13.42,13.42,13.41,13.42,62110.0
2018-11-23 12:05:00,13.42,13.42,13.41,13.42,60027.0,13.42,13.42,13.41,13.42,60027.0
2018-11-23 12:10:00,13.41,13.42,13.41,13.42,7550.0,13.41,13.42,13.41,13.42,7550.0
2018-11-23 12:15:00,13.41,13.42,13.41,13.41,14163.0,13.41,13.42,13.41,13.41,14163.0
2018-11-23 12:20:00,13.41,13.42,13.39,13.4,103366.0,13.41,13.42,13.39,13.4,103366.0
2018-11-23 12:25:00,13.41,13.41,13.4,13.41,41784.0,13.41,13.41,13.4,13.41,41784.0
2018-11-23 12:30:00,13.41,13.42,13.4,13.42,65071.0,13.41,13.42,13.4,13.42,65071.0
2018-11-23 12:35:00,13.42,13.42,13.41,13.41,15757.0,13.42,13.42,13.41,13.41,15757.0
2018-11-23 12:40:00,13.42,13.42,13.4,13.4,126742.0,13.42,13.42,13.4,13.4,126742.0
2018-11-23 12:45:00,13.41,13.41,13.4,13.4,45850.0,13.41,13.41,13.4,13.4,45850.0
2018-11-23 12:50:00,13.41,13.41,13.4,13.4,89087.0,13.41,13.41,13.4,13.4,89087.0
2018-11-23 12:55:00,13.41,13.42,13.4,13.42,337074.0,13.41,13.42,13.4,13.42,337074.0
2018-11-26 09:30:00,13.43,13.44,13.42,13.43,73018.0,13.43,13.44,13.42,13.43,73018.0
2018-11-26 09:35:00,13.43,13.43,13.41,13.43,113125.0,13.43,13.43,13.41,13.43,113125.0
2018-11-26 09:40:00,13.43,13.45,13.42,13.44,69310.0,13.43,13.45,13.42,13.44,69310.0
2018-11-26 09:45:00,13.44,13.46,13.44,13.44,159887.0,13.44,13.46,13.44,13.44,159887.0
2018-11-26 09:50:00,13.43,13.44,13.42,13.43,66454.0,13.43,13.44,13.42,13.43,66454.0
2018-11-26 09:55:00,13.42,13.43,13.41,13.42,73724.0,13.42,13.43,13.41,13.42,73724.0
2018-11-26 10:00:00,13.42,13.42,13.4,13.41,492777.0,13.42,13.42,13.4,13.41,492777.0
2018-11-26 10:05:00,13.41,13.42,13.4,13.42,62450.0,13.41,13.42,13.4,13.42,62450.0
2018-11-26 10:10:00,13.42,13.42,13.41,13.42,22397.0,13.42,13.42,13.41,13.42,22397.0
2018-11-26 10:15:00,13.42,13.42,13.4,13.41,145470.0,13.42,13.42,13.4,13.41,145470.0
2018-11-26 10:20:00,13.41,13.42,13.4,13.4,93544.0,13.41,13.42,13.4,13.4,93544.0
2018-11-26 10:25:00,13.41,13.42,13.4,13.41,141651.0,13.41,13.42,13.4,13.41,141651.0
2018-11-26 10:30:00,13.41,13.42,13.4,13.41,76306.0,13.41,13.42,13.4,13.41,76306.0
2018-11-26 10:35:00,13.41,13.41,13.4,13.41,19710.0,13.41,13.41,13.4,13.41,19710.0
2018-11-26 10:40:00,13.41,13.41,13.4,13.41,29907.0,13.41,13.41,13.4,13.41,29907.0
2018-11-26 10:45:00,13.41,13.42,13.4,13.41,80725.0,13.41,13.42,13.4,13.41,80725.0
2018-11-26 10:50:00,13.41,13.41,13.4,13.4,38295.0,13.41,13.41,13.4,13.4,38295.0
2018-11-26 10:55:00,13.41,13.41,13.39,13.41,185600.0,13.41,13.41,13.39,13.41,185600.0
2018-11-26 11:00:00,13.41,13.42,13.4,13.42,56540.0,13.41,13.42,13.4,13.42,56540.0
2018-11-26 11:05:00,13.42,13.42,13.41,13.42,85580.0,13.42,13.42,13.41,13.42,85580.0
2018-11-26 11:10:00,13.42,13.43,13.41,13.42,71349.0,13.42,13.43,13.41,13.42,71349.0
2018-11-26 11:15:00,13.42,13.43,13.41,13.43,67030.0,13.42,13.43,13.41,13.43,67030.0
2018-11-26 11:20:00,13.42,13.43,13.4,13.41,44732.0,13.42,13.43,13.4,13.41,44732.0
2018-11-26 11:25:00,13.41,13.42,13.4,13.41,40509.0,13.41,13.42,13.4,13.41,40509.0
2018-11-26 11:30:00,13.41,13.41,13.4,13.4,43905.0,13.41,13.41,13.4,13.4,43905.0
2018-11-26 11:35:00,13.41,13.41,13.39,13.39,62998.0,13.41,13.41,13.39,13.39,62998.0
2018-11-26 11:40:00,13.39,13.39,13.37,13.37,205132.0,13.39,13.39,13.37,13.37,205132.0
2018-11-26 11:45:00,13.37,13.39,13.36,13.38,145016.0,13.37,13.39,13.36,13.38,145016.0
2018-11-26 11:50:00,13.38,13.39,13.38,13.38,70491.0,13.38,13.39,13.38,13.38,70491.0
2018-11-26 11:55:00,13.39,13.39,13.37,13.38,62601.0,13.39,13.39,13.37,13.38,62601.0
2018-11-26 12:00:00,13.38,13.38,13.37,13.38,84759.0,13.38,13.38,13.37,13.38,84759.0
2018-11-26 12:05:00,13.38,13.39,13.37,13.39,59590.0,13.38,13.39,13.37,13.39,59590.0
2018-11-26 12:10:00,13.38,13.39,13.38,13.38,25588.0,13.38,13.39,13.38,13.38,25588.0
2018-11-26 12:15:00,13.39,13.39,13.38,13.39,10814.0,13.39,13.39,13.38,13.39,10814.0
2018-11-26 12:20:00,13.38,13.39,13.38,13.38,93411.0,13.38,13.39,13.38,13.38,93411.0
2018-11-26 12:25:00,13.38,13.39,13.38,13.38,36436.0,13.38,13.39,13.38,13.38,36436.0
2018-11-26 12:30:00,13.38,13.39,13.37,13.38,70718.0,13.38,13.39,13.37,13.38,70718.0
2018-11-26 12:35:00,13.37,13.38,13.36,13.37,48934.0,13.37,13.38,13.36,13.37,48934.0
2018-11-26 12:40:00,13.37,13.37,13.36,13.37,27126.0,13.37,13.37,13.36,13.37,27126.0
2018-11-26 12:45:00,13.36,13.37,13.36,13.37,14500.0,13.36,13.37,13.36,13.37,14500.0
2018-11-26 12:50:00,13.37,13.37,13.36,13.37,10228.0,13.37,13.37,13.36,13.37,10228.0
2018-11-26 12:55:00,13.37,13.37,13.36,13.37,20550.0,13.37,13.37,13.36,13.37,20550.0
2018-11-26 13:00:00,13.37,13.37,13.36,13.36,34475.0,13.37,13.37,13.36,13.36,34475.0
2018-11-26 13:05:00,13.37,13.37,13.36,13.37,46797.0,13.37,13.37,13.36,13.37,46797.0
2018-11-26 13:10:00,13.37,13.38,13.36,13.36,72287.0,13.37,13.38,13.36,13.36,72287.0
2018-11-26 13:15:00,13.37,13.37,13.36,13.36,43600.0,13.37,13.37,13.36,13.36,43600.0
2018-11-26 13:20:00,13.37,13.38,13.36,13.38,112634.0,13.37,13.38,13.36,13.38,112634.0
2018-11-26 13:25:00,13.38,13.39,13.37,13.38,65701.0,13.38,13.39,13.37,13.38,65701.0
2018-11-26 13:30:00,13.39,13.4,13.38,13.4,29084.0,13.39,13.4,13.38,13.4,29084.0
2018-11-26 13:35:00,13.4,13.4,13.39,13.4,26517.0,13.4,13.4,13.39,13.4,26517.0
2018-11-26 13:40:00,13.4,13.4,13.39,13.4,19873.0,13.4,13.4,13.39,13.4,19873.0
2018-11-26 13:45:00,13.4,13.4,13.39,13.4,9142.0,13.4,13.4,13.39,13.4,9142.0
2018-11-26 13:50:00,13.4,13.4,13.39,13.4,8256.0,13.4,13.4,13.39,13.4,8256.0
2018-11-26 13:55:00,13.4,13.4,13.39,13.39,10265.0,13.4,13.4,13.39,13.39,10265.0
2018-11-26 14:00:00,13.4,13.4,13.39,13.4,7767.0,13.4,13.4,13.39,13.4,7767.0
2018-11-26 14:05:00,13.39,13.4,13.39,13.4,40879.0,13.39,13.4,13.39,13.4,40879.0
2018-11-26 14:10:00,13.39,13.4,13.39,13.4,42626.0,13.39,13.4,13.39,13.4,42626.0
2018-11-26 14:15:00,13.4,13.4,13.39,13.4,19769.0,13.4,13.4,13.39,13.4,19769.0
2018-11-26 14:20:00,13.4,13.4,13.39,13.4,27474.0,13.4,13.4,13.39,13.4,27474.0
2018-11-26 14:25:00,13.4,13.4,13.39,13.39,34478.0,13.4,13.4,13.39,13.39,34478.0
2018-11-26 14:30:00,13.39,13.4,13.39,13.39,37210.0,13.39,13.4,13.39,13.39,37210.0
2018-11-26 14:35:00,13.39,13.4,13.38,13.38,47200.0,13.39,13.4,13.38,13.38,47200.0
2018-11-26 14:40:00,13.39,13.39,13.38,13.38,5154.0,13.39,13.39,13.38,13.38,5154.0
2018-11-26 14:45:00,13.38,13.39,13.38,13.38,15000.0,13.38,13.39,13.38,13.38,15000.0
2018-11-26 14:50:00,13.38,13.39,13.38,13.38,20822.0,13.38,13.39,13.38,13.38,20822.0
2018-11-26 14:55:00,13.38,13.39,13.37,13.38,71018.0,13.38,13.39,13.37,13.38,71018.0
2018-11-26 15:00:00,13.38,13.38,13.37,13.38,22711.0,13.38,13.38,13.37,13.38,22711.0
2018-11-26 15:05:00,13.38,13.38,13.37,13.37,32101.0,13.38,13.38,13.37,13.37,32101.0
2018-11-26 15:10:00,13.38,13.38,13.37,13.37,23675.0,13.38,13.38,13.37,13.37,23675.0
2018-11-26 15:15:00,13.37,13.39,13.37,13.38,49720.0,13.37,13.39,13.37,13.38,49720.0
2018-11-26 15:20:00,13.39,13.39,13.38,13.38,23154.0,13.39,13.39,13.38,13.38,23154.0
2018-11-26 15:25:00,13.38,13.39,13.38,13.39,43345.0,13.38,13.39,13.38,13.39,43345.0
2018-11-26 15:30:00,13.39,13.39,13.38,13.38,23673.0,13.39,13.39,13.38,13.38,23673.0
2018-11-26 15:35:00,13.38,13.39,13.38,13.39,43194.0,13.38,13.39,13.38,13.39,43194.0
2018-11-26 15:40:00,13.38,13.4,13.38,13.4,61254.0,13.38,13.4,13.38,13.4,61254.0
2018-11-26 15:45:00,13.4,13.4,13.39,13.39,32565.0,13.4,13.4,13.39,13.39,32565.0
2018-11-26 15:50:00,13.39,13.4,13.39,13.4,55691.0,13.39,13.4,13.39,13.4,55691.0
2018-11-26 15:55:00,13.4,13.4,13.38,13.38,204732.0,13.4,13.4,13.38,13.38,204732.0
2018-11-27 09:30:00,13.4,13.42,13.39,13.41,133177.0,13.4,13.42,13.39,13.41,133177.0
2018-11-27 09:35:00,13.41,13.42,13.38,13.38,153640.0,13.41,13.42,13.38,13.38,153640.0
2018-11-27 09:40:00,13.39,13.39,13.36,13.38,76423.0,13.39,13.39,13.36,13.38,76423.0
2018-11-27 09:45:00,13.38,13.39,13.37,13.38,111110.0,13.38,13.39,13.37,13.38,111110.0
2018-11-27 09:50:00,13.38,13.38,13.36,13.38,131152.0,13.38,13.38,13.36,13.38,131152.0
2018-11-27 09:55:00,13.38,13.38,13.37,13.38,22773.0,13.38,13.38,13.37,13.38,22773.0
2018-11-27 10:00:00,13.37,13.38,13.36,13.37,104850.0,13.37,13.38,13.36,13.37,104850.0
2018-11-27 10:05:00,13.37,13.38,13.33,13.33,395148.0,13.37,13.38,13.33,13.33,395148.0
2018-11-27 10:10:00,13.33,13.34,13.31,13.32,316651.0,13.33,13.34,13.31,13.32,316651.0
2018-11-27 10:15:00,13.31,13.34,13.31,13.33,231488.0,13.31,13.34,13.31,13.33,231488.0
2018-11-27 10:20:00,13.34,13.35,13.33,13.34,101311.0,13.34,13.35,13.33,13.34,101311.0
2018-11-27 10:25:00,13.34,13.34,13.32,13.33,75797.0,13.34,13.34,13.32,13.33,75797.0
2018-11-27 10:30:00,13.34,13.34,13.33,13.34,41010.0,13.34,13.34,13.33,13.34,41010.0
2018-11-27 10:35:00,13.34,13.34,13.32,13.32,105158.0,13.34,13.34,13.32,13.32,105158.0
2018-11-27 10:40:00,13.33,13.33,13.31,13.32,101740.0,13.33,13.33,13.31,13.32,101740.0
2018-11-27 10:45:00,13.32,13.33,13.31,13.32,45299.0,13.32,13.33,13.31,13.32,45299.0
2018-11-27 10:50:00,13.32,13.33,13.3,13.32,85052.0,13.32,13.33,13.3,13.32,85052.0
2018-11-27 10:55:00,13.31,13.31,13.3,13.31,27839.0,13.31,13.31,13.3,13.31,27839.0
2018-11-27 11:00:00,13.3,13.31,13.3,13.3,54004.0,13.3,13.31,13.3,13.3,54004.0
2018-11-27 11:05:00,13.3,13.31,13.28,13.29,314054.0,13.3,13.31,13.28,13.29,314054.0
2018-11-27 11:10:00,13.28,13.29,13.27,13.27,173370.0,13.28,13.29,13.27,13.27,173370.0
2018-11-27 11:15:00,13.27,13.29,13.26,13.29,95527.0,13.27,13.29,13.26,13.29,95527.0
2018-11-27 11:20:00,13.29,13.29,13.27,13.28,65413.0,13.29,13.29,13.27,13.28,65413.0
2018-11-27 11:25:00,13.27,13.29,13.26,13.28,200631.0,13.27,13.29,13.26,13.28,200631.0
2018-11-27 11:30:00,13.28,13.29,13.27,13.28,122546.0,13.28,13.29,13.27,13.28,122546.0
2018-11-27 11:35:00,13.28,13.28,13.26,13.27,215364.0,13.28,13.28,13.26,13.27,215364.0
2018-11-27 11:40:00,13.27,13.28,13.26,13.28,228229.0,13.27,13.28,13.26,13.28,228229.0
2018-11-27 11:45:00,13.27,13.28,13.26,13.26,177992.0,13.27,13.28,13.26,13.26,177992.0
2018-11-27 11:50:00,13.26,13.27,13.26,13.27,58084.0,13.26,13.27,13.26,13.27,58084.0
2018-11-27 11:55:00,13.27,13.28,13.26,13.27,177769.0,13.27,13.28,13.26,13.27,177769.0
2018-11-27 12:00:00,13.27,13.27,13.25,13.27,94755.0,13.27,13.27,13.25,13.27,94755.0
2018-11-27 12:05:00,13.27,13.27,13.26,13.27,82538.0,13.27,13.27,13.26,13.27,82538.0
2018-11-27 12:10:00,13.27,13.27,13.26,13.26,9717.0,13.27,13.27,13.26,13.26,9717.0
2018-11-27 12:15:00,13.26,13.27,13.25,13.26,73970.0,13.26,13.27,13.25,13.26,73970.0
2018-11-27 12:20:00,13.26,13.26,13.25,13.25,56947.0,13.26,13.26,13.25,13.25,56947.0
2018-11-27 12:25:00,13.26,13.26,13.25,13.26,38726.0,13.26,13.26,13.25,13.26,38726.0
2018-11-27 12:30:00,13.26,13.26,13.25,13.26,13351.0,13.26,13.26,13.25,13.26,13351.0
2018-11-27 12:35:00,13.25,13.26,13.25,13.25,29715.0,13.25,13.26,13.25,13.25,29715.0
2018-11-27 12:40:00,13.25,13.26,13.24,13.25,77540.0,13.25,13.26,13.24,13.25,77540.0
2018-11-27 12:45:00,13.25,13.25,13.24,13.25,58554.0,13.25,13.25,13.24,13.25,58554.0
2018-11-27 12:50:00,13.25,13.25,13.24,13.25,84640.0,13.25,13.25,13.24,13.25,84640.0
2018-11-27 12:55:00,13.25,13.25,13.24,13.24,30179.0,13.25,13.25,13.24,13.24,30179.0
2018-11-27 13:00:00,13.24,13.26,13.23,13.26,153244.0,13.24,13.26,13.23,13.26,153244.0
2018-11-27 13:05:00,13.26,13.26,13.25,13.26,27825.0,13.26,13.26,13.25,13.26,27825.0
2018-11-27 13:10:00,13.26,13.28,13.25,13.28,102453.0,13.26,13.28,13.25,13.28,102453.0
2018-11-27 13:15:00,13.28,13.29,13.27,13.28,145467.0,13.28,13.29,13.27,13.28,145467.0
2018-11-27 13:20:00,13.28,13.28,13.26,13.26,65011.0,13.28,13.28,13.26,13.26,65011.0
2018-11-27 13:25:00,13.27,13.27,13.26,13.27,25461.0,13.27,13.27,13.26,13.27,25461.0
2018-11-27 13:30:00,13.26,13.27,13.26,13.27,51147.0,13.26,13.27,13.26,13.27,51147.0
2018-11-27 13:35:00,13.27,13.28,13.26,13.28,41172.0,13.27,13.28,13.26,13.28,41172.0
2018-11-27 13:40:00,13.28,13.3,13.27,13.29,140505.0,13.28,13.3,13.27,13.29,140505.0
2018-11-27 13:45:00,13.29,13.3,13.29,13.29,18862.0,13.29,13.3,13.29,13.29,18862.0
2018-11-27 13:50:00,13.29,13.3,13.28,13.29,34721.0,13.29,13.3,13.28,13.29,34721.0
2018-11-27 13:55:00,13.29,13.3,13.28,13.29,26237.0,13.29,13.3,13.28,13.29,26237.0
2018-11-27 14:00:00,13.28,13.29,13.27,13.28,34980.0,13.28,13.29,13.27,13.28,34980.0
2018-11-27 14:05:00,13.28,13.29,13.27,13.28,28313.0,13.28,13.29,13.27,13.28,28313.0
2018-11-27 14:10:00,13.29,13.29,13.27,13.28,22529.0,13.29,13.29,13.27,13.28,22529.0
2018-11-27 14:15:00,13.28,13.28,13.26,13.27,38508.0,13.28,13.28,13.26,13.27,38508.0
2018-11-27 14:20:00,13.27,13.28,13.26,13.27,46111.0,13.27,13.28,13.26,13.27,46111.0
2018-11-27 14:25:00,13.28,13.28,13.27,13.28,18046.0,13.28,13.28,13.27,13.28,18046.0
2018-11-27 14:30:00,13.27,13.29,13.27,13.28,44246.0,13.27,13.29,13.27,13.28,44246.0
2018-11-27 14:35:00,13.28,13.28,13.27,13.28,17893.0,13.28,13.28,13.27,13.28,17893.0
2018-11-27 14:40:00,13.28,13.29,13.27,13.29,27891.0,13.28,13.29,13.27,13.29,27891.0
2018-11-27 14:45:00,13.29,13.29,13.28,13.28,38435.0,13.29,13.29,13.28,13.28,38435.0
2018-11-27 14:50:00,13.28,13.29,13.27,13.28,72700.0,13.28,13.29,13.27,13.28,72700.0
2018-11-27 14:55:00,13.28,13.28,13.27,13.28,10840.0,13.28,13.28,13.27,13.28,10840.0
2018-11-27 15:00:00,13.28,13.28,13.26,13.27,22187.0,13.28,13.28,13.26,13.27,22187.0
2018-11-27 15:05:00,13.26,13.27,13.26,13.27,27869.0,13.26,13.27,13.26,13.27,27869.0
2018-11-27 15:10:00,13.26,13.27,13.26,13.27,7010.0,13.26,13.27,13.26,13.27,7010.0
2018-11-27 15:15:00,13.26,13.27,13.26,13.27,6732.0,13.26,13.27,13.26,13.27,6732.0
2018-11-27 15:20:00,13.27,13.27,13.26,13.27,45948.0,13.27,13.27,13.26,13.27,45948.0
2018-11-27 15:25:00,13.27,13.27,13.26,13.27,13412.0,13.27,13.27,13.26,13.27,13412.0
2018-11-27 15:30:00,13.27,13.27,13.26,13.27,73379.0,13.27,13.27,13.26,13.27,73379.0
2018-11-27 15:35:00,13.26,13.28,13.26,13.28,65579.0,13.26,13.28,13.26,13.28,65579.0
2018-11-27 15:40:00,13.27,13.28,13.27,13.28,62036.0,13.27,13.28,13.27,13.28,62036.0
2018-11-27 15:45:00,13.28,13.28,13.27,13.28,60328.0,13.28,13.28,13.27,13.28,60328.0
2018-11-27 15:50:00,13.28,13.28,13.27,13.28,157087.0,13.28,13.28,13.27,13.28,157087.0
2018-11-27 15:55:00,13.28,13.28,13.27,13.28,314464.0,13.28,13.28,13.27,13.28,314464.0
2018-11-28 09:30:00,13.31,13.34,13.31,13.33,116106.0,13.31,13.34,13.31,13.33,116106.0
2018-11-28 09:35:00,13.33,13.36,13.33,13.35,144123.0,13.33,13.36,13.33,13.35,144123.0
2018-11-28 09:40:00,13.35,13.35,13.27,13.3,247121.0,13.35,13.35,13.27,13.3,247121.0
2018-11-28 09:45:00,13.29,13.3,13.27,13.28,177092.0,13.29,13.3,13.27,13.28,177092.0
2018-11-28 09:50:00,13.28,13.29,13.27,13.28,69745.0,13.28,13.29,13.27,13.28,69745.0
2018-11-28 09:55:00,13.27,13.28,13.26,13.28,158765.0,13.27,13.28,13.26,13.28,158765.0
2018-11-28 10:00:00,13.28,13.3,13.28,13.29,112281.0,13.28,13.3,13.28,13.29,112281.0
2018-11-28 10:05:00,13.29,13.3,13.27,13.28,141289.0,13.29,13.3,13.27,13.28,141289.0
2018-11-28 10:10:00,13.29,13.31,13.28,13.31,157754.0,13.29,13.31,13.28,13.31,157754.0
2018-11-28 10:15:00,13.31,13.31,13.29,13.3,83994.0,13.31,13.31,13.29,13.3,83994.0
2018-11-28 10:20:00,13.31,13.31,13.28,13.29,67394.0,13.31,13.31,13.28,13.29,67394.0
2018-11-28 10:25:00,13.29,13.3,13.29,13.3,7207.0,13.29,13.3,13.29,13.3,7207.0
2018-11-28 10:30:00,13.29,13.31,13.29,13.3,108367.0,13.29,13.31,13.29,13.3,108367.0
2018-11-28 10:35:00,13.3,13.32,13.29,13.29,41926.0,13.3,13.32,13.29,13.29,41926.0
2018-11-28 10:40:00,13.29,13.3,13.29,13.3,18423.0,13.29,13.3,13.29,13.3,18423.0
2018-11-28 10:45:00,13.29,13.31,13.29,13.3,36054.0,13.29,13.31,13.29,13.3,36054.0
2018-11-28 10:50:00,13.31,13.31,13.29,13.31,40410.0,13.31,13.31,13.29,13.31,40410.0
2018-11-28 10:55:00,13.31,13.32,13.3,13.3,60902.0,13.31,13.32,13.3,13.3,60902.0
2018-11-28 11:00:00,13.3,13.31,13.3,13.31,79409.0,13.3,13.31,13.3,13.31,79409.0
2018-11-28 11:05:00,13.3,13.32,13.3,13.32,63657.0,13.3,13.32,13.3,13.32,63657.0
2018-11-28 11:10:00,13.32,13.33,13.31,13.33,42310.0,13.32,13.33,13.31,13.33,42310.0
2018-11-28 11:15:00,13.33,13.33,13.31,13.31,106121.0,13.33,13.33,13.31,13.31,106121.0
2018-11-28 11:20:00,13.32,13.32,13.3,13.3,45117.0,13.32,13.32,13.3,13.3,45117.0
2018-11-28 11:25:00,13.31,13.32,13.3,13.31,83184.0,13.31,13.32,13.3,13.31,83184.0
2018-11-28 11:30:00,13.32,13.32,13.31,13.32,39181.0,13.32,13.32,13.31,13.32,39181.0
2018-11-28 11:35:00,13.32,13.33,13.31,13.32,75849.0,13.32,13.33,13.31,13.32,75849.0
2018-11-28 11:40:00,13.32,13.33,13.31,13.31,18552.0,13.32,13.33,13.31,13.31,18552.0
2018-11-28 11:45:00,13.32,13.32,13.3,13.31,55995.0,13.32,13.32,13.3,13.31,55995.0
2018-11-28 11:50:00,13.3,13.31,13.3,13.31,6029.0,13.3,13.31,13.3,13.31,6029.0
2018-11-28 11:55:00,13.31,13.31,13.3,13.31,16403.0,13.31,13.31,13.3,13.31,16403.0
2018-11-28 12:00:00,13.31,13.42,13.31,13.41,798366.0,13.31,13.42,13.31,13.41,798366.0
2018-11-28 12:05:00,13.41,13.49,13.4,13.48,632708.0,13.41,13.49,13.4,13.48,632708.0
2018-11-28 12:10:00,13.48,13.53,13.47,13.49,516440.0,13.48,13.53,13.47,13.49,516440.0
2018-11-28 12:15:00,13.49,13.5,13.47,13.48,446064.0,13.49,13.5,13.47,13.48,446064.0
2018-11-28 12:20:00,13.48,13.49,13.44,13.45,203770.0,13.48,13.49,13.44,13.45,203770.0
2018-11-28 12:25:00,13.44,13.46,13.44,13.45,84957.0,13.44,13.46,13.44,13.45,84957.0
2018-11-28 12:30:00,13.45,13.45,13.42,13.43,278863.0,13.45,13.45,13.42,13.43,278863.0
2018-11-28 12:35:00,13.43,13.44,13.42,13.44,168352.0,13.43,13.44,13.42,13.44,168352.0
2018-11-28 12:40:00,13.44,13.44,13.42,13.42,158327.0,13.44,13.44,13.42,13.42,158327.0
2018-11-28 12:45:00,13.43,13.46,13.42,13.46,177836.0,13.43,13.46,13.42,13.46,177836.0
2018-11-28 12:50:00,13.46,13.48,13.45,13.48,122207.0,13.46,13.48,13.45,13.48,122207.0
2018-11-28 12:55:00,13.47,13.48,13.46,13.46,86204.0,13.47,13.48,13.46,13.46,86204.0
2018-11-28 13:00:00,13.46,13.47,13.45,13.46,85548.0,13.46,13.47,13.45,13.46,85548.0
2018-11-28 13:05:00,13.46,13.49,13.45,13.49,94234.0,13.46,13.49,13.45,13.49,94234.0
2018-11-28 13:10:00,13.48,13.5,13.47,13.49,213394.0,13.48,13.5,13.47,13.49,213394.0
2018-11-28 13:15:00,13.49,13.51,13.48,13.49,159939.0,13.49,13.51,13.48,13.49,159939.0
2018-11-28 13:20:00,13.5,13.51,13.48,13.48,95769.0,13.5,13.51,13.48,13.48,95769.0
2018-11-28 13:25:00,13.49,13.49,13.48,13.48,74952.0,13.49,13.49,13.48,13.48,74952.0
2018-11-28 13:30:00,13.48,13.48,13.44,13.45,130410.0,13.48,13.48,13.44,13.45,130410.0
2018-11-28 13:35:00,13.45,13.47,13.45,13.46,105416.0,13.45,13.47,13.45,13.46,105416.0
2018-11-28 13:40:00,13.47,13.47,13.45,13.46,100647.0,13.47,13.47,13.45,13.46,100647.0
2018-11-28 13:45:00,13.46,13.47,13.45,13.45,63047.0,13.46,13.47,13.45,13.45,63047.0
2018-11-28 13:50:00,13.45,13.47,13.45,13.46,38692.0,13.45,13.47,13.45,13.46,38692.0
2018-11-28 13:55:00,13.46,13.47,13.44,13.44,51466.0,13.46,13.47,13.44,13.44,51466.0
2018-11-28 14:00:00,13.45,13.46,13.44,13.44,55576.0,13.45,13.46,13.44,13.44,55576.0
2018-11-28 14:05:00,13.45,13.45,13.44,13.44,41557.0,13.45,13.45,13.44,13.44,41557.0
2018-11-28 14:10:00,13.45,13.47,13.45,13.46,34310.0,13.45,13.47,13.45,13.46,34310.0
2018-11-28 14:15:00,13.46,13.47,13.46,13.47,52287.0,13.46,13.47,13.46,13.47,52287.0
2018-11-28 14:20:00,13.46,13.47,13.46,13.46,13200.0,13.46,13.47,13.46,13.46,13200.0
2018-11-28 14:25:00,13.46,13.47,13.46,13.46,47532.0,13.46,13.47,13.46,13.46,47532.0
2018-11-28 14:30:00,13.46,13.47,13.45,13.46,141220.0,13.46,13.47,13.45,13.46,141220.0
2018-11-28 14:35:00,13.46,13.46,13.45,13.46,15596.0,13.46,13.46,13.45,13.46,15596.0
2018-11-28 14:40:00,13.45,13.47,13.45,13.46,45804.0,13.45,13.47,13.45,13.46,45804.0
2018-11-28 14:45:00,13.46,13.47,13.46,13.47,34121.0,13.46,13.47,13.46,13.47,34121.0
2018-11-28 14:50:00,13.47,13.47,13.46,13.47,12411.0,13.47,13.47,13.46,13.47,12411.0
2018-11-28 14:55:00,13.46,13.47,13.46,13.47,26324.0,13.46,13.47,13.46,13.47,26324.0
2018-11-28 15:00:00,13.46,13.46,13.45,13.46,39112.0,13.46,13.46,13.45,13.46,39112.0
2018-11-28 15:05:00,13.45,13.45,13.44,13.45,42907.0,13.45,13.45,13.44,13.45,42907.0
2018-11-28 15:10:00,13.45,13.45,13.44,13.45,28080.0,13.45,13.45,13.44,13.45,28080.0
2018-11-28 15:15:00,13.45,13.45,13.44,13.44,29688.0,13.45,13.45,13.44,13.44,29688.0
2018-11-28 15:20:00,13.45,13.45,13.44,13.44,21628.0,13.45,13.45,13.44,13.44,21628.0
2018-11-28 15:25:00,13.44,13.45,13.44,13.44,17881.0,13.44,13.45,13.44,13.44,17881.0
2018-11-28 15:30:00,13.45,13.45,13.43,13.45,100797.0,13.45,13.45,13.43,13.45,100797.0
2018-11-28 15:35:00,13.45,13.45,13.44,13.45,76422.0,13.45,13.45,13.44,13.45,76422.0
2018-11-28 15:40:00,13.44,13.45,13.44,13.44,41832.0,13.44,13.45,13.44,13.44,41832.0
2018-11-28 15:45:00,13.44,13.45,13.44,13.45,65849.0,13.44,13.45,13.44,13.45,65849.0
2018-11-28 15:50:00,13.45,13.45,13.44,13.44,57631.0,13.45,13.45,13.44,13.44,57631.0
2018-11-28 15:55:00,13.45,13.45,13.43,13.43,375358.0,13.45,13.45,13.43,13.43,375358.0
2018-11-29 09:30:00,13.47,13.49,13.45,13.48,218251.0,13.47,13.49,13.45,13.48,218251.0
2018-11-29 09:35:00,13.48,13.49,13.47,13.48,164647.0,13.48,13.49,13.47,13.48,164647.0
2018-11-29 09:40:00,13.48,13.5,13.48,13.49,64599.0,13.48,13.5,13.48,13.49,64599.0
2018-11-29 09:45:00,13.49,13.5,13.48,13.49,87330.0,13.49,13.5,13.48,13.49,87330.0
2018-11-29 09:50:00,13.48,13.5,13.47,13.49,111800.0,13.48,13.5,13.47,13.49,111800.0
2018-11-29 09:55:00,13.49,13.49,13.47,13.47,15263.0,13.49,13.49,13.47,13.47,15263.0
2018-11-29 10:00:00,13.48,13.48,13.45,13.46,115554.0,13.48,13.48,13.45,13.46,115554.0
2018-11-29 10:05:00,13.46,13.46,13.44,13.45,51378.0,13.46,13.46,13.44,13.45,51378.0
2018-11-29 10:10:00,13.45,13.45,13.44,13.45,21644.0,13.45,13.45,13.44,13.45,21644.0
2018-11-29 10:15:00,13.45,13.47,13.44,13.47,192577.0,13.45,13.47,13.44,13.47,192577.0
2018-11-29 10:20:00,13.47,13.48,13.46,13.48,104010.0,13.47,13.48,13.46,13.48,104010.0
2018-11-29 10:25:00,13.48,13.49,13.47,13.48,15450.0,13.48,13.49,13.47,13.48,15450.0
2018-11-29 10:30:00,13.48,13.52,13.46,13.48,391796.0,13.48,13.52,13.46,13.48,391796.0
2018-11-29 10:35:00,13.48,13.49,13.47,13.48,44108.0,13.48,13.49,13.47,13.48,44108.0
2018-11-29 10:40:00,13.48,13.48,13.47,13.47,13850.0,13.48,13.48,13.47,13.47,13850.0
2018-11-29 10:45:00,13.48,13.48,13.47,13.47,11930.0,13.48,13.48,13.47,13.47,11930.0
2018-11-29 10:50:00,13.47,13.48,13.46,13.47,80909.0,13.47,13.48,13.46,13.47,80909.0
2018-11-29 10:55:00,13.47,13.47,13.46,13.46,39751.0,13.47,13.47,13.46,13.46,39751.0
2018-11-29 11:00:00,13.47,13.49,13.46,13.48,86641.0,13.47,13.49,13.46,13.48,86641.0
2018-11-29 11:05:00,13.49,13.49,13.46,13.46,106069.0,13.49,13.49,13.46,13.46,106069.0
2018-11-29 11:10:00,13.46,13.47,13.46,13.46,39540.0,13.46,13.47,13.46,13.46,39540.0
2018-11-29 11:15:00,13.47,13.47,13.46,13.46,17992.0,13.47,13.47,13.46,13.46,17992.0
2018-11-29 11:20:00,13.46,13.51,13.45,13.45,314512.0,13.46,13.51,13.45,13.45,314512.0
2018-11-29 11:25:00,13.45,13.46,13.44,13.44,137886.0,13.45,13.46,13.44,13.44,137886.0
2018-11-29 11:30:00,13.45,13.45,13.44,13.45,129500.0,13.45,13.45,13.44,13.45,129500.0
2018-11-29 11:35:00,13.45,13.45,13.43,13.45,72927.0,13.45,13.45,13.43,13.45,72927.0
2018-11-29 11:40:00,13.46,13.47,13.45,13.46,13613.0,13.46,13.47,13.45,13.46,13613.0
2018-11-29 11:45:00,13.46,13.46,13.44,13.45,10830.0,13.46,13.46,13.44,13.45,10830.0
2018-11-29 11:50:00,13.45,13.46,13.44,13.46,38288.0,13.45,13.46,13.44,13.46,38288.0
2018-11-29 11:55:00,13.46,13.47,13.45,13.46,11642.0,13.46,13.47,13.45,13.46,11642.0
2018-11-29 12:00:00,13.46,13.47,13.45,13.47,182634.0,13.46,13.47,13.45,13.47,182634.0
2018-11-29 12:05:00,13.46,13.47,13.46,13.46,29050.0,13.46,13.47,13.46,13.46,29050.0
2018-11-29 12:10:00,13.46,13.47,13.44,13.44,55971.0,13.46,13.47,13.44,13.44,55971.0
2018-11-29 12:15:00,13.44,13.46,13.44,13.46,37894.0,13.44,13.46,13.44,13.46,37894.0
2018-11-29 12:20:00,13.46,13.46,13.45,13.46,21133.0,13.46,13.46,13.45,13.46,21133.0
2018-11-29 12:25:00,13.46,13.46,13.45,13.45,6040.0,13.46,13.46,13.45,13.45,6040.0
2018-11-29 12:30:00,13.45,13.45,13.43,13.44,33030.0,13.45,13.45,13.43,13.44,33030.0
2018-11-29 12:35:00,13.44,13.44,13.42,13.43,74011.0,13.44,13.44,13.42,13.43,74011.0
2018-11-29 12:40:00,13.43,13.44,13.42,13.42,58857.0,13.43,13.44,13.42,13.42,58857.0
2018-11-29 12:45:00,13.42,13.44,13.42,13.43,32231.0,13.42,13.44,13.42,13.43,32231.0
2018-11-29 12:50:00,13.44,13.44,13.43,13.44,20217.0,13.44,13.44,13.43,13.44,20217.0
2018-11-29 12:55:00,13.45,13.46,13.44,13.44,25803.0,13.45,13.46,13.44,13.44,25803.0
2018-11-29 13:00:00,13.45,13.45,13.44,13.45,23631.0,13.45,13.45,13.44,13.45,23631.0
2018-11-29 13:05:00,13.44,13.45,13.43,13.43,27576.0,13.44,13.45,13.43,13.43,27576.0
2018-11-29 13:10:00,13.43,13.43,13.4,13.42,263495.0,13.43,13.43,13.4,13.42,263495.0
2018-11-29 13:15:00,13.42,13.44,13.42,13.44,32132.0,13.42,13.44,13.42,13.44,32132.0
2018-11-29 13:20:00,13.44,13.46,13.44,13.46,19223.0,13.44,13.46,13.44,13.46,19223.0
2018-11-29 13:25:00,13.46,13.47,13.45,13.46,45728.0,13.46,13.47,13.45,13.46,45728.0
2018-11-29 13:30:00,13.45,13.46,13.44,13.45,28819.0,13.45,13.46,13.44,13.45,28819.0
2018-11-29 13:35:00,13.45,13.46,13.44,13.45,18973.0,13.45,13.46,13.44,13.45,18973.0
2018-11-29 13:40:00,13.45,13.45,13.44,13.45,7844.0,13.45,13.45,13.44,13.45,7844.0
2018-11-29 13:45:00,13.44,13.45,13.43,13.43,13117.0,13.44,13.45,13.43,13.43,13117.0
2018-11-29 13:50:00,13.44,13.44,13.42,13.42,55856.0,13.44,13.44,13.42,13.42,55856.0
2018-11-29 13:55:00,13.42,13.43,13.41,13.41,29242.0,13.42,13.43,13.41,13.41,29242.0
2018-11-29 14:00:00,13.42,13.46,13.41,13.42,165258.0,13.42,13.46,13.41,13.42,165258.0
2018-11-29 14:05:00,13.42,13.44,13.41,13.43,31869.0,13.42,13.44,13.41,13.43,31869.0
2018-11-29 14:10:00,13.43,13.44,13.42,13.43,19819.0,13.43,13.44,13.42,13.43,19819.0
2018-11-29 14:15:00,13.42,13.43,13.41,13.41,55237.0,13.42,13.43,13.41,13.41,55237.0
2018-11-29 14:20:00,13.42,13.42,13.4,13.41,323021.0,13.42,13.42,13.4,13.41,323021.0
2018-11-29 14:25:00,13.41,13.42,13.4,13.42,17075.0,13.41,13.42,13.4,13.42,17075.0
2018-11-29 14:30:00,13.42,13.43,13.42,13.43,21644.0,13.42,13.43,13.42,13.43,21644.0
2018-11-29 14:35:00,13.43,13.43,13.42,13.43,231553.0,13.43,13.43,13.42,13.43,231553.0
2018-11-29 14:40:00,13.43,13.45,13.42,13.45,69462.0,13.43,13.45,13.42,13.45,69462.0
2018-11-29 14:45:00,13.44,13.45,13.43,13.43,41934.0,13.44,13.45,13.43,13.43,41934.0
2018-11-29 14:50:00,13.44,13.45,13.43,13.44,23742.0,13.44,13.45,13.43,13.44,23742.0
2018-11-29 14:55:00,13.44,13.45,13.43,13.43,34100.0,13.44,13.45,13.43,13.43,34100.0
2018-11-29 15:00:00,13.44,13.45,13.43,13.45,19975.0,13.44,13.45,13.43,13.45,19975.0
2018-11-29 15:05:00,13.45,13.45,13.44,13.44,55165.0,13.45,13.45,13.44,13.44,55165.0
2018-11-29 15:10:00,13.44,13.44,13.43,13.44,126061.0,13.44,13.44,13.43,13.44,126061.0
2018-11-29 15:15:00,13.44,13.44,13.43,13.44,19128.0,13.44,13.44,13.43,13.44,19128.0
2018-11-29 15:20:00,13.45,13.45,13.44,13.45,9437.0,13.45,13.45,13.44,13.45,9437.0
2018-11-29 15:25:00,13.45,13.45,13.44,13.45,39264.0,13.45,13.45,13.44,13.45,39264.0
2018-11-29 15:30:00,13.45,13.45,13.44,13.44,69096.0,13.45,13.45,13.44,13.44,69096.0
2018-11-29 15:35:00,13.45,13.45,13.44,13.44,37497.0,13.45,13.45,13.44,13.44,37497.0
2018-11-29 15:40:00,13.44,13.46,13.43,13.46,81333.0,13.44,13.46,13.43,13.46,81333.0
2018-11-29 15:45:00,13.46,13.46,13.44,13.45,56098.0,13.46,13.46,13.44,13.45,56098.0
2018-11-29 15:50:00,13.45,13.45,13.44,13.44,31426.0,13.45,13.45,13.44,13.44,31426.0
2018-11-29 15:55:00,13.44,13.44,13.43,13.44,103302.0,13.44,13.44,13.43,13.44,103302.0
2018-11-30 09:30:00,13.3,13.31,13.23,13.25,1071518.0,13.3,13.31,13.23,13.25,1071518.0
2018-11-30 09:35:00,13.24,13.25,13.23,13.24,292494.0,13.24,13.25,13.23,13.24,292494.0
2018-11-30 09:40:00,13.25,13.25,13.21,13.22,148813.0,13.25,13.25,13.21,13.22,148813.0
2018-11-30 09:45:00,13.22,13.23,13.2,13.21,738567.0,13.22,13.23,13.2,13.21,738567.0
2018-11-30 09:50:00,13.21,13.22,13.2,13.21,197627.0,13.21,13.22,13.2,13.21,197627.0
2018-11-30 09:55:00,13.2,13.22,13.2,13.21,140011.0,13.2,13.22,13.2,13.21,140011.0
2018-11-30 10:00:00,13.21,13.23,13.2,13.22,116717.0,13.21,13.23,13.2,13.22,116717.0
2018-11-30 10:05:00,13.21,13.23,13.21,13.22,119292.0,13.21,13.23,13.21,13.22,119292.0
2018-11-30 10:10:00,13.23,13.23,13.21,13.21,82962.0,13.23,13.23,13.21,13.21,82962.0
2018-11-30 10:15:00,13.21,13.22,13.2,13.21,130157.0,13.21,13.22,13.2,13.21,130157.0
2018-11-30 10:20:00,13.21,13.24,13.21,13.24,55789.0,13.21,13.24,13.21,13.24,55789.0
2018-11-30 10:25:00,13.24,13.24,13.22,13.23,60185.0,13.24,13.24,13.22,13.23,60185.0
2018-11-30 10:30:00,13.22,13.24,13.22,13.24,282932.0,13.22,13.24,13.22,13.24,282932.0
2018-11-30 10:35:00,13.24,13.25,13.23,13.24,134686.0,13.24,13.25,13.23,13.24,134686.0
2018-11-30 10:40:00,13.23,13.24,13.22,13.23,27428.0,13.23,13.24,13.22,13.23,27428.0
2018-11-30 10:45:00,13.22,13.23,13.21,13.23,37201.0,13.22,13.23,13.21,13.23,37201.0
2018-11-30 10:50:00,13.23,13.25,13.22,13.24,73421.0,13.23,13.25,13.22,13.24,73421.0
2018-11-30 10:55:00,13.24,13.25,13.23,13.24,44901.0,13.24,13.25,13.23,13.24,44901.0
2018-11-30 11:00:00,13.24,13.25,13.23,13.23,27140.0,13.24,13.25,13.23,13.23,27140.0
2018-11-30 11:05:00,13.24,13.24,13.22,13.24,54831.0,13.24,13.24,13.22,13.24,54831.0
2018-11-30 11:10:00,13.24,13.24,13.23,13.24,7600.0,13.24,13.24,13.23,13.24,7600.0
2018-11-30 11:15:00,13.24,13.25,13.23,13.25,10409.0,13.24,13.25,13.23,13.25,10409.0
2018-11-30 11:20:00,13.25,13.25,13.23,13.24,40391.0,13.25,13.25,13.23,13.24,40391.0
2018-11-30 11:25:00,13.24,13.26,13.23,13.25,64852.0,13.24,13.26,13.23,13.25,64852.0
2018-11-30 11:30:00,13.25,13.27,13.24,13.25,107693.0,13.25,13.27,13.24,13.25,107693.0
2018-11-30 11:35:00,13.26,13.26,13.25,13.25,7155.0,13.26,13.26,13.25,13.25,7155.0
2018-11-30 11:40:00,13.26,13.27,13.25,13.27,50352.0,13.26,13.27,13.25,13.27,50352.0
2018-11-30 11:45:00,13.27,13.28,13.27,13.28,48193.0,13.27,13.28,13.27,13.28,48193.0
2018-11-30 11:50:00,13.27,13.28,13.27,13.28,18745.0,13.27,13.28,13.27,13.28,18745.0
2018-11-30 11:55:00,13.28,13.3,13.27,13.3,68366.0,13.28,13.3,13.27,13.3,68366.0
2018-11-30 12:00:00,13.3,13.32,13.29,13.29,189892.0,13.3,13.32,13.29,13.29,189892.0
2018-11-30 12:05:00,13.3,13.31,13.29,13.3,80028.0,13.3,13.31,13.29,13.3,80028.0
2018-11-30 12:10:00,13.3,13.32,13.3,13.32,74451.0,13.3,13.32,13.3,13.32,74451.0
2018-11-30 12:15:00,13.31,13.32,13.29,13.3,86764.0,13.31,13.32,13.29,13.3,86764.0
2018-11-30 12:20:00,13.31,13.31,13.29,13.29,51977.0,13.31,13.31,13.29,13.29,51977.0
2018-11-30 12:25:00,13.29,13.3,13.29,13.3,43881.0,13.29,13.3,13.29,13.3,43881.0
2018-11-30 12:30:00,13.3,13.31,13.29,13.3,63772.0,13.3,13.31,13.29,13.3,63772.0
2018-11-30 12:35:00,13.3,13.31,13.29,13.3,52431.0,13.3,13.31,13.29,13.3,52431.0
2018-11-30 12:40:00,13.29,13.3,13.29,13.29,20793.0,13.29,13.3,13.29,13.29,20793.0
2018-11-30 12:45:00,13.29,13.3,13.29,13.29,33120.0,13.29,13.3,13.29,13.29,33120.0
2018-11-30 12:50:00,13.29,13.29,13.28,13.28,22957.0,13.29,13.29,13.28,13.28,22957.0
2018-11-30 12:55:00,13.28,13.29,13.27,13.28,61476.0,13.28,13.29,13.27,13.28,61476.0
2018-11-30 13:00:00,13.27,13.28,13.27,13.27,29143.0,13.27,13.28,13.27,13.27,29143.0
2018-11-30 13:05:00,13.27,13.27,13.26,13.26,17493.0,13.27,13.27,13.26,13.26,17493.0
2018-11-30 13:10:00,13.27,13.27,13.26,13.26,12357.0,13.27,13.27,13.26,13.26,12357.0
2018-11-30 13:15:00,13.27,13.28,13.26,13.27,194642.0,13.27,13.28,13.26,13.27,194642.0
2018-11-30 13:20:00,13.27,13.29,13.26,13.27,104028.0,13.27,13.29,13.26,13.27,104028.0
2018-11-30 13:25:00,13.27,13.29,13.27,13.29,33246.0,13.27,13.29,13.27,13.29,33246.0
2018-11-30 13:30:00,13.29,13.31,13.28,13.31,130292.0,13.29,13.31,13.28,13.31,130292.0
2018-11-30 13:35:00,13.31,13.31,13.29,13.29,93346.0,13.31,13.31,13.29,13.29,93346.0
2018-11-30 13:40:00,13.29,13.3,13.29,13.29,7680.0,13.29,13.3,13.29,13.29,7680.0
2018-11-30 13:45:00,13.29,13.31,13.29,13.3,72088.0,13.29,13.31,13.29,13.3,72088.0
2018-11-30 13:50:00,13.3,13.31,13.3,13.3,19915.0,13.3,13.31,13.3,13.3,19915.0
2018-11-30 13:55:00,13.3,13.31,13.3,13.31,35246.0,13.3,13.31,13.3,13.31,35246.0
2018-11-30 14:00:00,13.3,13.32,13.3,13.3,32661.0,13.3,13.32,13.3,13.3,32661.0
2018-11-30 14:05:00,13.3,13.32,13.3,13.31,53690.0,13.3,13.32,13.3,13.31,53690.0
2018-11-30 14:10:00,13.31,13.32,13.3,13.31,45296.0,13.31,13.32,13.3,13.31,45296.0
2018-11-30 14:15:00,13.31,13.31,13.3,13.3,4150.0,13.31,13.31,13.3,13.3,4150.0
2018-11-30 14:20:00,13.31,13.31,13.3,13.3,22193.0,13.31,13.31,13.3,13.3,22193.0
2018-11-30 14:25:00,13.3,13.31,13.29,13.29,20871.0,13.3,13.31,13.29,13.29,20871.0
2018-11-30 14:30:00,13.29,13.3,13.29,13.29,26437.0,13.29,13.3,13.29,13.29,26437.0
2018-11-30 14:35:00,13.29,13.3,13.29,13.29,28329.0,13.29,13.3,13.29,13.29,28329.0
2018-11-30 14:40:00,13.29,13.31,13.29,13.31,24528.0,13.29,13.31,13.29,13.31,24528.0
2018-11-30 14:45:00,13.31,13.31,13.3,13.3,32340.0,13.31,13.31,13.3,13.3,32340.0
2018-11-30 14:50:00,13.31,13.31,13.3,13.3,79400.0,13.31,13.31,13.3,13.3,79400.0
2018-11-30 14:55:00,13.3,13.31,13.3,13.31,46763.0,13.3,13.31,13.3,13.31,46763.0
2018-11-30 15:00:00,13.31,13.31,13.3,13.3,24470.0,13.31,13.31,13.3,13.3,24470.0
2018-11-30 15:05:00,13.31,13.31,13.3,13.31,71954.0,13.31,13.31,13.3,13.31,71954.0
2018-11-30 15:10:00,13.31,13.32,13.3,13.31,49855.0,13.31,13.32,13.3,13.31,49855.0
2018-11-30 15:15:00,13.31,13.32,13.31,13.31,26147.0,13.31,13.32,13.31,13.31,26147.0
2018-11-30 15:20:00,13.31,13.31,13.3,13.31,27328.0,13.31,13.31,13.3,13.31,27328.0
2018-11-30 15:25:00,13.3,13.31,13.3,13.31,18828.0,13.3,13.31,13.3,13.31,18828.0
2018-11-30 15:30:00,13.31,13.31,13.3,13.31,10491.0,13.31,13.31,13.3,13.31,10491.0
2018-11-30 15:35:00,13.3,13.31,13.3,13.3,79255.0,13.3,13.31,13.3,13.3,79255.0
2018-11-30 15:40:00,13.3,13.32,13.3,13.32,122697.0,13.3,13.32,13.3,13.32,122697.0
2018-11-30 15:45:00,13.32,13.32,13.31,13.31,36142.0,13.32,13.32,13.31,13.31,36142.0
2018-11-30 15:50:00,13.31,13.32,13.3,13.31,97046.0,13.31,13.32,13.3,13.31,97046.0
2018-11-30 15:55:00,13.32,13.32,13.31,13.32,155350.0,13.32,13.32,13.31,13.32,155350.0
2018-12-03 09:30:00,13.63,13.65,13.62,13.64,786460.0,13.63,13.65,13.62,13.64,786460.0
2018-12-03 09:35:00,13.63,13.64,13.6,13.61,340939.0,13.63,13.64,13.6,13.61,340939.0
2018-12-03 09:40:00,13.62,13.64,13.61,13.63,138461.0,13.62,13.64,13.61,13.63,138461.0
2018-12-03 09:45:00,13.64,13.65,13.63,13.65,181962.0,13.64,13.65,13.63,13.65,181962.0
2018-12-03 09:50:00,13.65,13.65,13.61,13.62,277676.0,13.65,13.65,13.61,13.62,277676.0
2018-12-03 09:55:00,13.62,13.63,13.61,13.61,205646.0,13.62,13.63,13.61,13.61,205646.0
2018-12-03 10:00:00,13.61,13.62,13.57,13.61,999852.0,13.61,13.62,13.57,13.61,999852.0
2018-12-03 10:05:00,13.62,13.64,13.61,13.63,257252.0,13.62,13.64,13.61,13.63,257252.0
2018-12-03 10:10:00,13.63,13.64,13.62,13.63,195971.0,13.63,13.64,13.62,13.63,195971.0
2018-12-03 10:15:00,13.63,13.63,13.58,13.59,420240.0,13.63,13.63,13.58,13.59,420240.0
2018-12-03 10:20:00,13.6,13.64,13.59,13.63,217196.0,13.6,13.64,13.59,13.63,217196.0
2018-12-03 10:25:00,13.63,13.64,13.61,13.62,127956.0,13.63,13.64,13.61,13.62,127956.0
2018-12-03 10:30:00,13.62,13.63,13.61,13.62,156672.0,13.62,13.63,13.61,13.62,156672.0
2018-12-03 10:35:00,13.62,13.63,13.61,13.61,181666.0,13.62,13.63,13.61,13.61,181666.0
2018-12-03 10:40:00,13.61,13.62,13.6,13.62,123973.0,13.61,13.62,13.6,13.62,123973.0
2018-12-03 10:45:00,13.62,13.62,13.58,13.6,459240.0,13.62,13.62,13.58,13.6,459240.0
2018-12-03 10:50:00,13.6,13.61,13.58,13.61,146497.0,13.6,13.61,13.58,13.61,146497.0
2018-12-03 10:55:00,13.6,13.61,13.58,13.59,98288.0,13.6,13.61,13.58,13.59,98288.0
2018-12-03 11:00:00,13.59,13.61,13.58,13.6,86832.0,13.59,13.61,13.58,13.6,86832.0
2018-12-03 11:05:00,13.61,13.62,13.6,13.61,155377.0,13.61,13.62,13.6,13.61,155377.0
2018-12-03 11:10:00,13.62,13.63,13.61,13.62,99868.0,13.62,13.63,13.61,13.62,99868.0
2018-12-03 11:15:00,13.61,13.63,13.61,13.61,130205.0,13.61,13.63,13.61,13.61,130205.0
2018-12-03 11:20:00,13.61,13.62,13.58,13.6,109151.0,13.61,13.62,13.58,13.6,109151.0
2018-12-03 11:25:00,13.6,13.61,13.59,13.61,73187.0,13.6,13.61,13.59,13.61,73187.0
2018-12-03 11:30:00,13.61,13.61,13.58,13.59,100875.0,13.61,13.61,13.58,13.59,100875.0
2018-12-03 11:35:00,13.59,13.59,13.58,13.58,97311.0,13.59,13.59,13.58,13.58,97311.0
2018-12-03 11:40:00,13.59,13.59,13.58,13.59,116058.0,13.59,13.59,13.58,13.59,116058.0
2018-12-03 11:45:00,13.59,13.59,13.55,13.56,218872.0,13.59,13.59,13.55,13.56,218872.0
2018-12-03 11:50:00,13.56,13.56,13.54,13.56,143112.0,13.56,13.56,13.54,13.56,143112.0
2018-12-03 11:55:00,13.56,13.58,13.55,13.56,125895.0,13.56,13.58,13.55,13.56,125895.0
2018-12-03 12:00:00,13.56,13.58,13.56,13.58,192925.0,13.56,13.58,13.56,13.58,192925.0
2018-12-03 12:05:00,13.58,13.59,13.57,13.58,99261.0,13.58,13.59,13.57,13.58,99261.0
2018-12-03 12:10:00,13.58,13.58,13.56,13.58,101476.0,13.58,13.58,13.56,13.58,101476.0
2018-12-03 12:15:00,13.57,13.58,13.56,13.57,121787.0,13.57,13.58,13.56,13.57,121787.0
2018-12-03 12:20:00,13.57,13.57,13.56,13.57,44710.0,13.57,13.57,13.56,13.57,44710.0
2018-12-03 12:25:00,13.57,13.57,13.56,13.56,38547.0,13.57,13.57,13.56,13.56,38547.0
2018-12-03 12:30:00,13.57,13.57,13.55,13.56,86282.0,13.57,13.57,13.55,13.56,86282.0
2018-12-03 12:35:00,13.56,13.56,13.54,13.56,126224.0,13.56,13.56,13.54,13.56,126224.0
2018-12-03 12:40:00,13.56,13.56,13.53,13.53,155953.0,13.56,13.56,13.53,13.53,155953.0
2018-12-03 12:45:00,13.54,13.54,13.52,13.53,78842.0,13.54,13.54,13.52,13.53,78842.0
2018-12-03 12:50:00,13.53,13.54,13.52,13.54,258185.0,13.53,13.54,13.52,13.54,258185.0
2018-12-03 12:55:00,13.54,13.55,13.53,13.54,74745.0,13.54,13.55,13.53,13.54,74745.0
2018-12-03 13:00:00,13.54,13.54,13.52,13.54,120166.0,13.54,13.54,13.52,13.54,120166.0
2018-12-03 13:05:00,13.54,13.54,13.53,13.54,36654.0,13.54,13.54,13.53,13.54,36654.0
2018-12-03 13:10:00,13.53,13.55,13.53,13.55,94876.0,13.53,13.55,13.53,13.55,94876.0
2018-12-03 13:15:00,13.54,13.55,13.54,13.54,53803.0,13.54,13.55,13.54,13.54,53803.0
2018-12-03 13:20:00,13.55,13.55,13.53,13.55,149455.0,13.55,13.55,13.53,13.55,149455.0
2018-12-03 13:25:00,13.55,13.57,13.55,13.56,162053.0,13.55,13.57,13.55,13.56,162053.0
2018-12-03 13:30:00,13.56,13.57,13.54,13.54,59544.0,13.56,13.57,13.54,13.54,59544.0
2018-12-03 13:35:00,13.54,13.55,13.53,13.54,62224.0,13.54,13.55,13.53,13.54,62224.0
2018-12-03 13:40:00,13.53,13.55,13.52,13.52,84606.0,13.53,13.55,13.52,13.52,84606.0
2018-12-03 13:45:00,13.52,13.53,13.51,13.52,42718.0,13.52,13.53,13.51,13.52,42718.0
2018-12-03 13:50:00,13.52,13.53,13.51,13.53,54714.0,13.52,13.53,13.51,13.53,54714.0
2018-12-03 13:55:00,13.53,13.53,13.49,13.51,334823.0,13.53,13.53,13.49,13.51,334823.0
2018-12-03 14:00:00,13.51,13.52,13.5,13.52,26731.0,13.51,13.52,13.5,13.52,26731.0
2018-12-03 14:05:00,13.51,13.52,13.5,13.51,79737.0,13.51,13.52,13.5,13.51,79737.0
2018-12-03 14:10:00,13.51,13.51,13.49,13.5,79782.0,13.51,13.51,13.49,13.5,79782.0
2018-12-03 14:15:00,13.5,13.51,13.49,13.51,62774.0,13.5,13.51,13.49,13.51,62774.0
2018-12-03 14:20:00,13.51,13.51,13.49,13.49,51859.0,13.51,13.51,13.49,13.49,51859.0
2018-12-03 14:25:00,13.49,13.53,13.49,13.52,233902.0,13.49,13.53,13.49,13.52,233902.0
2018-12-03 14:30:00,13.53,13.53,13.52,13.52,32255.0,13.53,13.53,13.52,13.52,32255.0
2018-12-03 14:35:00,13.52,13.52,13.51,13.52,42250.0,13.52,13.52,13.51,13.52,42250.0
2018-12-03 14:40:00,13.52,13.53,13.51,13.52,41759.0,13.52,13.53,13.51,13.52,41759.0
2018-12-03 14:45:00,13.51,13.51,13.5,13.51,25266.0,13.51,13.51,13.5,13.51,25266.0
2018-12-03 14:50:00,13.51,13.51,13.49,13.5,59168.0,13.51,13.51,13.49,13.5,59168.0
2018-12-03 14:55:00,13.49,13.51,13.49,13.51,41983.0,13.49,13.51,13.49,13.51,41983.0
2018-12-03 15:00:00,13.51,13.51,13.5,13.51,17851.0,13.51,13.51,13.5,13.51,17851.0
2018-12-03 15:05:00,13.51,13.51,13.49,13.5,133199.0,13.51,13.51,13.49,13.5,133199.0
2018-12-03 15:10:00,13.5,13.5,13.49,13.5,33856.0,13.5,13.5,13.49,13.5,33856.0
2018-12-03 15:15:00,13.49,13.5,13.49,13.5,25966.0,13.49,13.5,13.49,13.5,25966.0
2018-12-03 15:20:00,13.49,13.5,13.48,13.49,110779.0,13.49,13.5,13.48,13.49,110779.0
2018-12-03 15:25:00,13.49,13.5,13.49,13.5,79351.0,13.49,13.5,13.49,13.5,79351.0
2018-12-03 15:30:00,13.5,13.5,13.49,13.5,25935.0,13.5,13.5,13.49,13.5,25935.0
2018-12-03 15:35:00,13.5,13.5,13.49,13.5,72849.0,13.5,13.5,13.49,13.5,72849.0
2018-12-03 15:40:00,13.5,13.51,13.49,13.5,161287.0,13.5,13.51,13.49,13.5,161287.0
2018-12-03 15:45:00,13.5,13.5,13.49,13.49,129241.0,13.5,13.5,13.49,13.49,129241.0
2018-12-03 15:50:00,13.49,13.49,13.48,13.49,122533.0,13.49,13.49,13.48,13.49,122533.0
2018-12-03 15:55:00,13.49,13.5,13.48,13.5,230914.0,13.49,13.5,13.48,13.5,230914.0
2018-12-04 09:30:00,13.74,13.76,13.71,13.75,689877.0,13.74,13.76,13.71,13.75,689877.0
2018-12-04 09:35:00,13.76,13.77,13.74,13.75,383826.0,13.76,13.77,13.74,13.75,383826.0
2018-12-04 09:40:00,13.75,13.77,13.75,13.75,482776.0,13.75,13.77,13.75,13.75,482776.0
2018-12-04 09:45:00,13.74,13.75,13.71,13.71,720923.0,13.74,13.75,13.71,13.71,720923.0
2018-12-04 09:50:00,13.72,13.73,13.71,13.73,171106.0,13.72,13.73,13.71,13.73,171106.0
2018-12-04 09:55:00,13.73,13.75,13.71,13.75,157540.0,13.73,13.75,13.71,13.75,157540.0
2018-12-04 10:00:00,13.74,13.76,13.73,13.75,257932.0,13.74,13.76,13.73,13.75,257932.0
2018-12-04 10:05:00,13.75,13.75,13.74,13.75,68988.0,13.75,13.75,13.74,13.75,68988.0
2018-12-04 10:10:00,13.75,13.76,13.74,13.76,70781.0,13.75,13.76,13.74,13.76,70781.0
2018-12-04 10:15:00,13.76,13.77,13.74,13.75,144570.0,13.76,13.77,13.74,13.75,144570.0
2018-12-04 10:20:00,13.75,13.75,13.72,13.73,101077.0,13.75,13.75,13.72,13.73,101077.0
2018-12-04 10:25:00,13.73,13.73,13.7,13.71,173486.0,13.73,13.73,13.7,13.71,173486.0
2018-12-04 10:30:00,13.72,13.73,13.71,13.71,232938.0,13.72,13.73,13.71,13.71,232938.0
2018-12-04 10:35:00,13.71,13.73,13.7,13.73,207139.0,13.71,13.73,13.7,13.73,207139.0
2018-12-04 10:40:00,13.73,13.73,13.71,13.72,83095.0,13.73,13.73,13.71,13.72,83095.0
2018-12-04 10:45:00,13.73,13.73,13.69,13.7,132778.0,13.73,13.73,13.69,13.7,132778.0
2018-12-04 10:50:00,13.7,13.71,13.69,13.7,101402.0,13.7,13.71,13.69,13.7,101402.0
2018-12-04 10:55:00,13.7,13.7,13.69,13.7,157752.0,13.7,13.7,13.69,13.7,157752.0
2018-12-04 11:00:00,13.7,13.71,13.69,13.71,67613.0,13.7,13.71,13.69,13.71,67613.0
2018-12-04 11:05:00,13.7,13.71,13.69,13.7,43239.0,13.7,13.71,13.69,13.7,43239.0
2018-12-04 11:10:00,13.7,13.71,13.69,13.69,74230.0,13.7,13.71,13.69,13.69,74230.0
2018-12-04 11:15:00,13.69,13.7,13.69,13.69,42005.0,13.69,13.7,13.69,13.69,42005.0
2018-12-04 11:20:00,13.7,13.7,13.69,13.7,28646.0,13.7,13.7,13.69,13.7,28646.0
2018-12-04 11:25:00,13.69,13.7,13.69,13.7,58500.0,13.69,13.7,13.69,13.7,58500.0
2018-12-04 11:30:00,13.7,13.7,13.69,13.69,38779.0,13.7,13.7,13.69,13.69,38779.0
2018-12-04 11:35:00,13.69,13.71,13.69,13.71,109018.0,13.69,13.71,13.69,13.71,109018.0
2018-12-04 11:40:00,13.71,13.71,13.68,13.68,86202.0,13.71,13.71,13.68,13.68,86202.0
2018-12-04 11:45:00,13.68,13.69,13.67,13.68,101345.0,13.68,13.69,13.67,13.68,101345.0
2018-12-04 11:50:00,13.68,13.68,13.66,13.67,154558.0,13.68,13.68,13.66,13.67,154558.0
2018-12-04 11:55:00,13.67,13.68,13.66,13.67,135002.0,13.67,13.68,13.66,13.67,135002.0
2018-12-04 12:00:00,13.66,13.67,13.64,13.65,168651.0,13.66,13.67,13.64,13.65,168651.0
2018-12-04 12:05:00,13.65,13.65,13.63,13.64,384261.0,13.65,13.65,13.63,13.64,384261.0
2018-12-04 12:10:00,13.64,13.65,13.63,13.63,61451.0,13.64,13.65,13.63,13.63,61451.0
2018-12-04 12:15:00,13.63,13.65,13.62,13.64,104453.0,13.63,13.65,13.62,13.64,104453.0
2018-12-04 12:20:00,13.64,13.64,13.62,13.63,41401.0,13.64,13.64,13.62,13.63,41401.0
2018-12-04 12:25:00,13.63,13.64,13.62,13.64,115241.0,13.63,13.64,13.62,13.64,115241.0
2018-12-04 12:30:00,13.64,13.65,13.62,13.62,137543.0,13.64,13.65,13.62,13.62,137543.0
2018-12-04 12:35:00,13.62,13.65,13.62,13.64,46694.0,13.62,13.65,13.62,13.64,46694.0
2018-12-04 12:40:00,13.64,13.66,13.64,13.66,295884.0,13.64,13.66,13.64,13.66,295884.0
2018-12-04 12:45:00,13.66,13.69,13.65,13.68,314093.0,13.66,13.69,13.65,13.68,314093.0
2018-12-04 12:50:00,13.69,13.69,13.67,13.67,60405.0,13.69,13.69,13.67,13.67,60405.0
2018-12-04 12:55:00,13.68,13.68,13.64,13.66,154942.0,13.68,13.68,13.64,13.66,154942.0
2018-12-04 13:00:00,13.65,13.66,13.64,13.65,77884.0,13.65,13.66,13.64,13.65,77884.0
2018-12-04 13:05:00,13.66,13.66,13.65,13.66,22918.0,13.66,13.66,13.65,13.66,22918.0
2018-12-04 13:10:00,13.66,13.67,13.65,13.66,115356.0,13.66,13.67,13.65,13.66,115356.0
2018-12-04 13:15:00,13.65,13.66,13.64,13.66,67025.0,13.65,13.66,13.64,13.66,67025.0
2018-12-04 13:20:00,13.65,13.68,13.65,13.68,66751.0,13.65,13.68,13.65,13.68,66751.0
2018-12-04 13:25:00,13.67,13.68,13.65,13.66,74246.0,13.67,13.68,13.65,13.66,74246.0
2018-12-04 13:30:00,13.67,13.67,13.63,13.64,59289.0,13.67,13.67,13.63,13.64,59289.0
2018-12-04 13:35:00,13.63,13.65,13.63,13.64,118767.0,13.63,13.65,13.63,13.64,118767.0
2018-12-04 13:40:00,13.63,13.64,13.62,13.64,94901.0,13.63,13.64,13.62,13.64,94901.0
2018-12-04 13:45:00,13.63,13.66,13.63,13.66,91179.0,13.63,13.66,13.63,13.66,91179.0
2018-12-04 13:50:00,13.66,13.66,13.64,13.64,21392.0,13.66,13.66,13.64,13.64,21392.0
2018-12-04 13:55:00,13.65,13.65,13.64,13.64,9624.0,13.65,13.65,13.64,13.64,9624.0
2018-12-04 14:00:00,13.64,13.65,13.63,13.63,64779.0,13.64,13.65,13.63,13.63,64779.0
2018-12-04 14:05:00,13.63,13.64,13.62,13.63,36991.0,13.63,13.64,13.62,13.63,36991.0
2018-12-04 14:10:00,13.63,13.63,13.62,13.63,21856.0,13.63,13.63,13.62,13.63,21856.0
2018-12-04 14:15:00,13.63,13.64,13.62,13.63,84278.0,13.63,13.64,13.62,13.63,84278.0
2018-12-04 14:20:00,13.63,13.64,13.63,13.64,9151.0,13.63,13.64,13.63,13.64,9151.0
2018-12-04 14:25:00,13.63,13.64,13.63,13.63,9581.0,13.63,13.64,13.63,13.63,9581.0
2018-12-04 14:30:00,13.63,13.64,13.63,13.64,46519.0,13.63,13.64,13.63,13.64,46519.0
2018-12-04 14:35:00,13.64,13.64,13.63,13.64,12945.0,13.64,13.64,13.63,13.64,12945.0
2018-12-04 14:40:00,13.63,13.65,13.63,13.63,53347.0,13.63,13.65,13.63,13.63,53347.0
2018-12-04 14:45:00,13.64,13.64,13.62,13.62,36708.0,13.64,13.64,13.62,13.62,36708.0
2018-12-04 14:50:00,13.63,13.64,13.62,13.63,123808.0,13.63,13.64,13.62,13.63,123808.0
2018-12-04 14:55:00,13.62,13.64,13.62,13.63,28770.0,13.62,13.64,13.62,13.63,28770.0
2018-12-04 15:00:00,13.64,13.64,13.63,13.64,40446.0,13.64,13.64,13.63,13.64,40446.0
2018-12-04 15:05:00,13.64,13.64,13.63,13.63,25168.0,13.64,13.64,13.63,13.63,25168.0
2018-12-04 15:10:00,13.64,13.64,13.63,13.63,33577.0,13.64,13.64,13.63,13.63,33577.0
2018-12-04 15:15:00,13.63,13.64,13.63,13.63,30262.0,13.63,13.64,13.63,13.63,30262.0
2018-12-04 15:20:00,13.63,13.64,13.63,13.63,35113.0,13.63,13.64,13.63,13.63,35113.0
2018-12-04 15:25:00,13.64,13.65,13.63,13.65,91127.0,13.64,13.65,13.63,13.65,91127.0
2018-12-04 15:30:00,13.64,13.65,13.63,13.63,75654.0,13.64,13.65,13.63,13.63,75654.0
2018-12-04 15:35:00,13.63,13.64,13.63,13.63,41633.0,13.63,13.64,13.63,13.63,41633.0
2018-12-04 15:40:00,13.63,13.64,13.63,13.63,65301.0,13.63,13.64,13.63,13.63,65301.0
2018-12-04 15:45:00,13.63,13.64,13.63,13.63,66445.0,13.63,13.64,13.63,13.63,66445.0
2018-12-04 15:50:00,13.64,13.64,13.63,13.63,50920.0,13.64,13.64,13.63,13.63,50920.0
2018-12-04 15:55:00,13.63,13.64,13.63,13.63,374333.0,13.63,13.64,13.63,13.63,374333.0
2018-12-06 09:30:00,13.54,13.57,13.53,13.55,378023.0,13.54,13.57,13.53,13.55,378023.0
2018-12-06 09:35:00,13.55,13.6,13.55,13.6,150063.0,13.55,13.6,13.55,13.6,150063.0
2018-12-06 09:40:00,13.6,13.61,13.57,13.59,235359.0,13.6,13.61,13.57,13.59,235359.0
2018-12-06 09:45:00,13.59,13.6,13.57,13.59,175688.0,13.59,13.6,13.57,13.59,175688.0
2018-12-06 09:50:00,13.58,13.59,13.57,13.58,65774.0,13.58,13.59,13.57,13.58,65774.0
2018-12-06 09:55:00,13.58,13.6,13.57,13.59,105646.0,13.58,13.6,13.57,13.59,105646.0
2018-12-06 10:00:00,13.59,13.59,13.56,13.57,626024.0,13.59,13.59,13.56,13.57,626024.0
2018-12-06 10:05:00,13.58,13.59,13.56,13.57,104904.0,13.58,13.59,13.56,13.57,104904.0
2018-12-06 10:10:00,13.57,13.6,13.56,13.57,118788.0,13.57,13.6,13.56,13.57,118788.0
2018-12-06 10:15:00,13.58,13.59,13.57,13.58,111682.0,13.58,13.59,13.57,13.58,111682.0
2018-12-06 10:20:00,13.58,13.59,13.57,13.59,45783.0,13.58,13.59,13.57,13.59,45783.0
2018-12-06 10:25:00,13.59,13.6,13.58,13.6,126190.0,13.59,13.6,13.58,13.6,126190.0
2018-12-06 10:30:00,13.6,13.6,13.57,13.58,122962.0,13.6,13.6,13.57,13.58,122962.0
2018-12-06 10:35:00,13.57,13.59,13.57,13.58,114090.0,13.57,13.59,13.57,13.58,114090.0
2018-12-06 10:40:00,13.58,13.59,13.57,13.58,52703.0,13.58,13.59,13.57,13.58,52703.0
2018-12-06 10:45:00,13.59,13.6,13.58,13.58,43032.0,13.59,13.6,13.58,13.58,43032.0
2018-12-06 10:50:00,13.58,13.59,13.58,13.59,26084.0,13.58,13.59,13.58,13.59,26084.0
2018-12-06 10:55:00,13.59,13.59,13.57,13.57,56994.0,13.59,13.59,13.57,13.57,56994.0
2018-12-06 11:00:00,13.58,13.59,13.57,13.57,136935.0,13.58,13.59,13.57,13.57,136935.0
2018-12-06 11:05:00,13.58,13.59,13.57,13.59,53594.0,13.58,13.59,13.57,13.59,53594.0
2018-12-06 11:10:00,13.58,13.59,13.57,13.58,137649.0,13.58,13.59,13.57,13.58,137649.0
2018-12-06 11:15:00,13.57,13.58,13.55,13.56,35487.0,13.57,13.58,13.55,13.56,35487.0
2018-12-06 11:20:00,13.56,13.57,13.55,13.57,88329.0,13.56,13.57,13.55,13.57,88329.0
2018-12-06 11:25:00,13.57,13.57,13.54,13.54,76834.0,13.57,13.57,13.54,13.54,76834.0
2018-12-06 11:30:00,13.54,13.55,13.52,13.54,118138.0,13.54,13.55,13.52,13.54,118138.0
2018-12-06 11:35:00,13.53,13.55,13.53,13.54,27820.0,13.53,13.55,13.53,13.54,27820.0
2018-12-06 11:40:00,13.54,13.57,13.54,13.56,69159.0,13.54,13.57,13.54,13.56,69159.0
2018-12-06 11:45:00,13.57,13.58,13.56,13.57,27480.0,13.57,13.58,13.56,13.57,27480.0
2018-12-06 11:50:00,13.57,13.57,13.56,13.57,55241.0,13.57,13.57,13.56,13.57,55241.0
2018-12-06 11:55:00,13.57,13.58,13.56,13.57,40232.0,13.57,13.58,13.56,13.57,40232.0
2018-12-06 12:00:00,13.57,13.58,13.55,13.56,82942.0,13.57,13.58,13.55,13.56,82942.0
2018-12-06 12:05:00,13.56,13.56,13.54,13.56,61578.0,13.56,13.56,13.54,13.56,61578.0
2018-12-06 12:10:00,13.56,13.59,13.55,13.59,135573.0,13.56,13.59,13.55,13.59,135573.0
2018-12-06 12:15:00,13.58,13.59,13.57,13.58,106542.0,13.58,13.59,13.57,13.58,106542.0
2018-12-06 12:20:00,13.58,13.59,13.57,13.58,23325.0,13.58,13.59,13.57,13.58,23325.0
2018-12-06 12:25:00,13.58,13.59,13.57,13.59,91970.0,13.58,13.59,13.57,13.59,91970.0
2018-12-06 12:30:00,13.58,13.59,13.57,13.58,91229.0,13.58,13.59,13.57,13.58,91229.0
2018-12-06 12:35:00,13.59,13.59,13.58,13.59,22863.0,13.59,13.59,13.58,13.59,22863.0
2018-12-06 12:40:00,13.59,13.6,13.58,13.59,66547.0,13.59,13.6,13.58,13.59,66547.0
2018-12-06 12:45:00,13.59,13.59,13.58,13.58,10567.0,13.59,13.59,13.58,13.58,10567.0
2018-12-06 12:50:00,13.59,13.59,13.58,13.59,37692.0,13.59,13.59,13.58,13.59,37692.0
2018-12-06 12:55:00,13.59,13.59,13.57,13.58,31807.0,13.59,13.59,13.57,13.58,31807.0
2018-12-06 13:00:00,13.58,13.6,13.57,13.58,51422.0,13.58,13.6,13.57,13.58,51422.0
2018-12-06 13:05:00,13.58,13.59,13.57,13.58,31088.0,13.58,13.59,13.57,13.58,31088.0
2018-12-06 13:10:00,13.58,13.58,13.55,13.56,89974.0,13.58,13.58,13.55,13.56,89974.0
2018-12-06 13:15:00,13.56,13.57,13.55,13.57,16071.0,13.56,13.57,13.55,13.57,16071.0
2018-12-06 13:20:00,13.57,13.57,13.55,13.56,54844.0,13.57,13.57,13.55,13.56,54844.0
2018-12-06 13:25:00,13.56,13.56,13.54,13.55,60784.0,13.56,13.56,13.54,13.55,60784.0
2018-12-06 13:30:00,13.56,13.57,13.55,13.56,41676.0,13.56,13.57,13.55,13.56,41676.0
2018-12-06 13:35:00,13.55,13.57,13.55,13.57,28335.0,13.55,13.57,13.55,13.57,28335.0
2018-12-06 13:40:00,13.57,13.57,13.55,13.56,41620.0,13.57,13.57,13.55,13.56,41620.0
2018-12-06 13:45:00,13.56,13.56,13.55,13.56,14143.0,13.56,13.56,13.55,13.56,14143.0
2018-12-06 13:50:00,13.56,13.57,13.55,13.57,54776.0,13.56,13.57,13.55,13.57,54776.0
2018-12-06 13:55:00,13.57,13.58,13.56,13.58,34257.0,13.57,13.58,13.56,13.58,34257.0
2018-12-06 14:00:00,13.57,13.59,13.57,13.59,81409.0,13.57,13.59,13.57,13.59,81409.0
2018-12-06 14:05:00,13.59,13.59,13.58,13.59,31282.0,13.59,13.59,13.58,13.59,31282.0
2018-12-06 14:10:00,13.58,13.59,13.57,13.57,45282.0,13.58,13.59,13.57,13.57,45282.0
2018-12-06 14:15:00,13.58,13.58,13.57,13.58,37394.0,13.58,13.58,13.57,13.58,37394.0
2018-12-06 14:20:00,13.58,13.59,13.57,13.58,76195.0,13.58,13.59,13.57,13.58,76195.0
2018-12-06 14:25:00,13.59,13.6,13.58,13.59,114775.0,13.59,13.6,13.58,13.59,114775.0
2018-12-06 14:30:00,13.59,13.59,13.58,13.58,30510.0,13.59,13.59,13.58,13.58,30510.0
2018-12-06 14:35:00,13.58,13.59,13.58,13.59,19953.0,13.58,13.59,13.58,13.59,19953.0
2018-12-06 14:40:00,13.58,13.59,13.58,13.58,20828.0,13.58,13.59,13.58,13.58,20828.0
2018-12-06 14:45:00,13.58,13.59,13.57,13.57,36751.0,13.58,13.59,13.57,13.57,36751.0
2018-12-06 14:50:00,13.58,13.58,13.57,13.57,56848.0,13.58,13.58,13.57,13.57,56848.0
2018-12-06 14:55:00,13.57,13.58,13.56,13.57,64968.0,13.57,13.58,13.56,13.57,64968.0
2018-12-06 15:00:00,13.56,13.58,13.56,13.57,94735.0,13.56,13.58,13.56,13.57,94735.0
2018-12-06 15:05:00,13.57,13.58,13.56,13.57,29151.0,13.57,13.58,13.56,13.57,29151.0
2018-12-06 15:10:00,13.58,13.58,13.57,13.58,20494.0,13.58,13.58,13.57,13.58,20494.0
2018-12-06 15:15:00,13.58,13.59,13.57,13.58,42123.0,13.58,13.59,13.57,13.58,42123.0
2018-12-06 15:20:00,13.58,13.59,13.57,13.58,35013.0,13.58,13.59,13.57,13.58,35013.0
2018-12-06 15:25:00,13.58,13.59,13.58,13.59,67401.0,13.58,13.59,13.58,13.59,67401.0
2018-12-06 15:30:00,13.59,13.6,13.58,13.58,53126.0,13.59,13.6,13.58,13.58,53126.0
2018-12-06 15:35:00,13.59,13.59,13.58,13.58,18262.0,13.59,13.59,13.58,13.58,18262.0
2018-12-06 15:40:00,13.58,13.59,13.57,13.59,119977.0,13.58,13.59,13.57,13.59,119977.0
2018-12-06 15:45:00,13.58,13.59,13.58,13.59,70955.0,13.58,13.59,13.58,13.59,70955.0
2018-12-06 15:50:00,13.59,13.6,13.58,13.59,79072.0,13.59,13.6,13.58,13.59,79072.0
2018-12-06 15:55:00,13.59,13.6,13.59,13.6,121949.0,13.59,13.6,13.59,13.6,121949.0
2018-12-07 09:30:00,13.64,13.66,13.63,13.64,136977.0,13.64,13.66,13.63,13.64,136977.0
2018-12-07 09:35:00,13.63,13.67,13.63,13.66,109682.0,13.63,13.67,13.63,13.66,109682.0
2018-12-07 09:40:00,13.67,13.72,13.66,13.71,122619.0,13.67,13.72,13.66,13.71,122619.0
2018-12-07 09:45:00,13.72,13.74,13.7,13.71,415048.0,13.72,13.74,13.7,13.71,415048.0
2018-12-07 09:50:00,13.71,13.71,13.7,13.71,84100.0,13.71,13.71,13.7,13.71,84100.0
2018-12-07 09:55:00,13.71,13.71,13.68,13.69,102602.0,13.71,13.71,13.68,13.69,102602.0
2018-12-07 10:00:00,13.69,13.71,13.68,13.71,357466.0,13.69,13.71,13.68,13.71,357466.0
2018-12-07 10:05:00,13.71,13.71,13.69,13.7,138230.0,13.71,13.71,13.69,13.7,138230.0
2018-12-07 10:10:00,13.7,13.71,13.68,13.7,161679.0,13.7,13.71,13.68,13.7,161679.0
2018-12-07 10:15:00,13.7,13.7,13.68,13.69,147630.0,13.7,13.7,13.68,13.69,147630.0
2018-12-07 10:20:00,13.69,13.7,13.68,13.7,174000.0,13.69,13.7,13.68,13.7,174000.0
2018-12-07 10:25:00,13.69,13.71,13.68,13.7,132000.0,13.69,13.71,13.68,13.7,132000.0
2018-12-07 10:30:00,13.7,13.71,13.69,13.71,73605.0,13.7,13.71,13.69,13.71,73605.0
2018-12-07 10:35:00,13.71,13.71,13.69,13.7,41586.0,13.71,13.71,13.69,13.7,41586.0
2018-12-07 10:40:00,13.7,13.72,13.7,13.71,118892.0,13.7,13.72,13.7,13.71,118892.0
2018-12-07 10:45:00,13.7,13.71,13.69,13.7,182245.0,13.7,13.71,13.69,13.7,182245.0
2018-12-07 10:50:00,13.69,13.7,13.69,13.7,20510.0,13.69,13.7,13.69,13.7,20510.0
2018-12-07 10:55:00,13.7,13.71,13.68,13.69,53231.0,13.7,13.71,13.68,13.69,53231.0
2018-12-07 11:00:00,13.69,13.71,13.68,13.7,131273.0,13.69,13.71,13.68,13.7,131273.0
2018-12-07 11:05:00,13.71,13.71,13.69,13.7,60342.0,13.71,13.71,13.69,13.7,60342.0
2018-12-07 11:10:00,13.7,13.71,13.68,13.68,53349.0,13.7,13.71,13.68,13.68,53349.0
2018-12-07 11:15:00,13.69,13.7,13.68,13.68,56137.0,13.69,13.7,13.68,13.68,56137.0
2018-12-07 11:20:00,13.68,13.69,13.67,13.69,72008.0,13.68,13.69,13.67,13.69,72008.0
2018-12-07 11:25:00,13.69,13.69,13.68,13.69,13671.0,13.69,13.69,13.68,13.69,13671.0
2018-12-07 11:30:00,13.69,13.71,13.68,13.7,86517.0,13.69,13.71,13.68,13.7,86517.0
2018-12-07 11:35:00,13.7,13.71,13.69,13.71,210868.0,13.7,13.71,13.69,13.71,210868.0
2018-12-07 11:40:00,13.71,13.72,13.7,13.71,39315.0,13.71,13.72,13.7,13.71,39315.0
2018-12-07 11:45:00,13.71,13.72,13.69,13.7,75095.0,13.71,13.72,13.69,13.7,75095.0
2018-12-07 11:50:00,13.7,13.7,13.69,13.69,18788.0,13.7,13.7,13.69,13.69,18788.0
2018-12-07 11:55:00,13.68,13.69,13.68,13.69,32709.0,13.68,13.69,13.68,13.69,32709.0
2018-12-07 12:00:00,13.68,13.69,13.68,13.69,9498.0,13.68,13.69,13.68,13.69,9498.0
2018-12-07 12:05:00,13.68,13.69,13.66,13.67,44525.0,13.68,13.69,13.66,13.67,44525.0
2018-12-07 12:10:00,13.67,13.68,13.66,13.67,33319.0,13.67,13.68,13.66,13.67,33319.0
2018-12-07 12:15:00,13.67,13.67,13.66,13.66,10943.0,13.67,13.67,13.66,13.66,10943.0
2018-12-07 12:20:00,13.67,13.68,13.66,13.66,63332.0,13.67,13.68,13.66,13.66,63332.0
2018-12-07 12:25:00,13.67,13.68,13.67,13.67,43433.0,13.67,13.68,13.67,13.67,43433.0
2018-12-07 12:30:00,13.68,13.69,13.67,13.68,73660.0,13.68,13.69,13.67,13.68,73660.0
2018-12-07 12:35:00,13.68,13.69,13.68,13.68,32500.0,13.68,13.69,13.68,13.68,32500.0
2018-12-07 12:40:00,13.69,13.7,13.68,13.69,107748.0,13.69,13.7,13.68,13.69,107748.0
2018-12-07 12:45:00,13.69,13.71,13.68,13.7,24040.0,13.69,13.71,13.68,13.7,24040.0
2018-12-07 12:50:00,13.7,13.71,13.7,13.71,25016.0,13.7,13.71,13.7,13.71,25016.0
2018-12-07 12:55:00,13.71,13.72,13.7,13.71,36661.0,13.71,13.72,13.7,13.71,36661.0
2018-12-07 13:00:00,13.71,13.73,13.71,13.72,119277.0,13.71,13.73,13.71,13.72,119277.0
2018-12-07 13:05:00,13.72,13.73,13.71,13.73,58507.0,13.72,13.73,13.71,13.73,58507.0
2018-12-07 13:10:00,13.73,13.73,13.72,13.73,39013.0,13.73,13.73,13.72,13.73,39013.0
2018-12-07 13:15:00,13.73,13.73,13.7,13.71,55892.0,13.73,13.73,13.7,13.71,55892.0
2018-12-07 13:20:00,13.71,13.72,13.7,13.71,67072.0,13.71,13.72,13.7,13.71,67072.0
2018-12-07 13:25:00,13.72,13.72,13.7,13.71,43458.0,13.72,13.72,13.7,13.71,43458.0
2018-12-07 13:30:00,13.71,13.71,13.7,13.7,19570.0,13.71,13.71,13.7,13.7,19570.0
2018-12-07 13:35:00,13.71,13.72,13.71,13.71,47671.0,13.71,13.72,13.71,13.71,47671.0
2018-12-07 13:40:00,13.72,13.72,13.7,13.71,280106.0,13.72,13.72,13.7,13.71,280106.0
2018-12-07 13:45:00,13.72,13.72,13.7,13.71,214249.0,13.72,13.72,13.7,13.71,214249.0
2018-12-07 13:50:00,13.71,13.72,13.7,13.71,45448.0,13.71,13.72,13.7,13.71,45448.0
2018-12-07 13:55:00,13.72,13.73,13.71,13.73,32365.0,13.72,13.73,13.71,13.73,32365.0
2018-12-07 14:00:00,13.72,13.73,13.72,13.72,32380.0,13.72,13.73,13.72,13.72,32380.0
2018-12-07 14:05:00,13.73,13.74,13.72,13.74,96949.0,13.73,13.74,13.72,13.74,96949.0
2018-12-07 14:10:00,13.74,13.75,13.73,13.75,69860.0,13.74,13.75,13.73,13.75,69860.0
2018-12-07 14:15:00,13.75,13.75,13.73,13.73,77137.0,13.75,13.75,13.73,13.73,77137.0
2018-12-07 14:20:00,13.73,13.74,13.73,13.74,50838.0,13.73,13.74,13.73,13.74,50838.0
2018-12-07 14:25:00,13.74,13.75,13.73,13.74,46918.0,13.74,13.75,13.73,13.74,46918.0
2018-12-07 14:30:00,13.74,13.75,13.73,13.74,52699.0,13.74,13.75,13.73,13.74,52699.0
2018-12-07 14:35:00,13.75,13.75,13.74,13.75,23930.0,13.75,13.75,13.74,13.75,23930.0
2018-12-07 14:40:00,13.74,13.75,13.73,13.73,63717.0,13.74,13.75,13.73,13.73,63717.0
2018-12-07 14:45:00,13.73,13.75,13.73,13.74,76395.0,13.73,13.75,13.73,13.74,76395.0
2018-12-07 14:50:00,13.74,13.75,13.74,13.75,33710.0,13.74,13.75,13.74,13.75,33710.0
2018-12-07 14:55:00,13.75,13.75,13.73,13.75,83555.0,13.75,13.75,13.73,13.75,83555.0
2018-12-07 15:00:00,13.74,13.75,13.73,13.75,53697.0,13.74,13.75,13.73,13.75,53697.0
2018-12-07 15:05:00,13.75,13.75,13.74,13.74,9229.0,13.75,13.75,13.74,13.74,9229.0
2018-12-07 15:10:00,13.74,13.75,13.74,13.75,34047.0,13.74,13.75,13.74,13.75,34047.0
2018-12-07 15:15:00,13.74,13.76,13.74,13.75,185315.0,13.74,13.76,13.74,13.75,185315.0
2018-12-07 15:20:00,13.75,13.76,13.74,13.75,69263.0,13.75,13.76,13.74,13.75,69263.0
2018-12-07 15:25:00,13.75,13.76,13.75,13.75,53942.0,13.75,13.76,13.75,13.75,53942.0
2018-12-07 15:30:00,13.75,13.76,13.74,13.75,117246.0,13.75,13.76,13.74,13.75,117246.0
2018-12-07 15:35:00,13.74,13.76,13.74,13.75,100980.0,13.74,13.76,13.74,13.75,100980.0
2018-12-07 15:40:00,13.75,13.75,13.74,13.75,241024.0,13.75,13.75,13.74,13.75,241024.0
2018-12-07 15:45:00,13.75,13.75,13.74,13.75,65331.0,13.75,13.75,13.74,13.75,65331.0
2018-12-07 15:50:00,13.74,13.75,13.73,13.75,183616.0,13.74,13.75,13.73,13.75,183616.0
2018-12-07 15:55:00,13.74,13.75,13.73,13.75,587422.0,13.74,13.75,13.73,13.75,587422.0
2018-12-10 09:30:00,13.63,13.68,13.62,13.67,191516.0,13.63,13.68,13.62,13.67,191516.0
2018-12-10 09:35:00,13.68,13.7,13.67,13.67,232680.0,13.68,13.7,13.67,13.67,232680.0
2018-12-10 09:40:00,13.67,13.68,13.66,13.66,274982.0,13.67,13.68,13.66,13.66,274982.0
2018-12-10 09:45:00,13.67,13.68,13.66,13.67,144114.0,13.67,13.68,13.66,13.67,144114.0
2018-12-10 09:50:00,13.67,13.68,13.66,13.68,55363.0,13.67,13.68,13.66,13.68,55363.0
2018-12-10 09:55:00,13.68,13.68,13.67,13.68,54023.0,13.68,13.68,13.67,13.68,54023.0
2018-12-10 10:00:00,13.69,13.69,13.67,13.68,104844.0,13.69,13.69,13.67,13.68,104844.0
2018-12-10 10:05:00,13.68,13.69,13.66,13.68,346622.0,13.68,13.69,13.66,13.68,346622.0
2018-12-10 10:10:00,13.68,13.69,13.66,13.67,91844.0,13.68,13.69,13.66,13.67,91844.0
2018-12-10 10:15:00,13.68,13.69,13.67,13.68,144606.0,13.68,13.69,13.67,13.68,144606.0
2018-12-10 10:20:00,13.69,13.71,13.69,13.7,238015.0,13.69,13.71,13.69,13.7,238015.0
2018-12-10 10:25:00,13.7,13.7,13.69,13.7,83353.0,13.7,13.7,13.69,13.7,83353.0
2018-12-10 10:30:00,13.69,13.7,13.69,13.69,12667.0,13.69,13.7,13.69,13.69,12667.0
2018-12-10 10:35:00,13.7,13.71,13.68,13.68,108972.0,13.7,13.71,13.68,13.68,108972.0
2018-12-10 10:40:00,13.69,13.7,13.68,13.69,96327.0,13.69,13.7,13.68,13.69,96327.0
2018-12-10 10:45:00,13.69,13.7,13.68,13.7,66689.0,13.69,13.7,13.68,13.7,66689.0
2018-12-10 10:50:00,13.69,13.7,13.69,13.69,45605.0,13.69,13.7,13.69,13.69,45605.0
2018-12-10 10:55:00,13.68,13.69,13.64,13.65,86785.0,13.68,13.69,13.64,13.65,86785.0
2018-12-10 11:00:00,13.65,13.67,13.64,13.67,353993.0,13.65,13.67,13.64,13.67,353993.0
2018-12-10 11:05:00,13.66,13.68,13.66,13.67,107423.0,13.66,13.68,13.66,13.67,107423.0
2018-12-10 11:10:00,13.66,13.68,13.66,13.68,156737.0,13.66,13.68,13.66,13.68,156737.0
2018-12-10 11:15:00,13.67,13.68,13.66,13.67,130778.0,13.67,13.68,13.66,13.67,130778.0
2018-12-10 11:20:00,13.67,13.68,13.66,13.68,86011.0,13.67,13.68,13.66,13.68,86011.0
2018-12-10 11:25:00,13.69,13.69,13.68,13.69,61694.0,13.69,13.69,13.68,13.69,61694.0
2018-12-10 11:30:00,13.68,13.69,13.66,13.67,119501.0,13.68,13.69,13.66,13.67,119501.0
2018-12-10 11:35:00,13.66,13.68,13.66,13.68,50045.0,13.66,13.68,13.66,13.68,50045.0
2018-12-10 11:40:00,13.67,13.69,13.67,13.68,48058.0,13.67,13.69,13.67,13.68,48058.0
2018-12-10 11:45:00,13.68,13.69,13.68,13.69,18321.0,13.68,13.69,13.68,13.69,18321.0
2018-12-10 11:50:00,13.69,13.7,13.68,13.7,63410.0,13.69,13.7,13.68,13.7,63410.0
2018-12-10 11:55:00,13.7,13.7,13.68,13.69,24073.0,13.7,13.7,13.68,13.69,24073.0
2018-12-10 12:00:00,13.69,13.69,13.68,13.69,27132.0,13.69,13.69,13.68,13.69,27132.0
2018-12-10 12:05:00,13.69,13.69,13.68,13.68,31730.0,13.69,13.69,13.68,13.68,31730.0
2018-12-10 12:10:00,13.69,13.69,13.67,13.68,103789.0,13.69,13.69,13.67,13.68,103789.0
2018-12-10 12:15:00,13.68,13.68,13.66,13.66,31758.0,13.68,13.68,13.66,13.66,31758.0
2018-12-10 12:20:00,13.67,13.68,13.66,13.68,45119.0,13.67,13.68,13.66,13.68,45119.0
2018-12-10 12:25:00,13.67,13.68,13.67,13.67,6415.0,13.67,13.68,13.67,13.67,6415.0
2018-12-10 12:30:00,13.68,13.68,13.66,13.66,18518.0,13.68,13.68,13.66,13.66,18518.0
2018-12-10 12:35:00,13.67,13.68,13.66,13.67,45488.0,13.67,13.68,13.66,13.67,45488.0
2018-12-10 12:40:00,13.67,13.68,13.66,13.67,25497.0,13.67,13.68,13.66,13.67,25497.0
2018-12-10 12:45:00,13.67,13.67,13.66,13.66,10448.0,13.67,13.67,13.66,13.66,10448.0
2018-12-10 12:50:00,13.66,13.66,13.64,13.66,230502.0,13.66,13.66,13.64,13.66,230502.0
2018-12-10 12:55:00,13.66,13.66,13.64,13.64,133027.0,13.66,13.66,13.64,13.64,133027.0
2018-12-10 13:00:00,13.65,13.65,13.64,13.64,22422.0,13.65,13.65,13.64,13.64,22422.0
2018-12-10 13:05:00,13.65,13.65,13.63,13.63,139211.0,13.65,13.65,13.63,13.63,139211.0
2018-12-10 13:10:00,13.64,13.65,13.64,13.64,38974.0,13.64,13.65,13.64,13.64,38974.0
2018-12-10 13:15:00,13.64,13.65,13.63,13.63,135815.0,13.64,13.65,13.63,13.63,135815.0
2018-12-10 13:20:00,13.63,13.64,13.62,13.63,42914.0,13.63,13.64,13.62,13.63,42914.0
2018-12-10 13:25:00,13.63,13.64,13.62,13.63,69200.0,13.63,13.64,13.62,13.63,69200.0
2018-12-10 13:30:00,13.63,13.63,13.62,13.62,37080.0,13.63,13.63,13.62,13.62,37080.0
2018-12-10 13:35:00,13.62,13.62,13.61,13.62,120774.0,13.62,13.62,13.61,13.62,120774.0
2018-12-10 13:40:00,13.62,13.62,13.61,13.62,56726.0,13.62,13.62,13.61,13.62,56726.0
2018-12-10 13:45:00,13.61,13.63,13.61,13.63,16772.0,13.61,13.63,13.61,13.63,16772.0
2018-12-10 13:50:00,13.63,13.63,13.62,13.62,34022.0,13.63,13.63,13.62,13.62,34022.0
2018-12-10 13:55:00,13.62,13.63,13.62,13.62,25632.0,13.62,13.63,13.62,13.62,25632.0
2018-12-10 14:00:00,13.62,13.62,13.61,13.62,16326.0,13.62,13.62,13.61,13.62,16326.0
2018-12-10 14:05:00,13.62,13.62,13.61,13.62,20922.0,13.62,13.62,13.61,13.62,20922.0
2018-12-10 14:10:00,13.62,13.62,13.6,13.61,45438.0,13.62,13.62,13.6,13.61,45438.0
2018-12-10 14:15:00,13.6,13.61,13.6,13.61,12173.0,13.6,13.61,13.6,13.61,12173.0
2018-12-10 14:20:00,13.61,13.61,13.6,13.61,8574.0,13.61,13.61,13.6,13.61,8574.0
2018-12-10 14:25:00,13.6,13.62,13.6,13.62,38190.0,13.6,13.62,13.6,13.62,38190.0
2018-12-10 14:30:00,13.62,13.62,13.61,13.61,8658.0,13.62,13.62,13.61,13.61,8658.0
2018-12-10 14:35:00,13.62,13.62,13.61,13.62,27300.0,13.62,13.62,13.61,13.62,27300.0
2018-12-10 14:40:00,13.62,13.62,13.61,13.61,9934.0,13.62,13.62,13.61,13.61,9934.0
2018-12-10 14:45:00,13.62,13.62,13.61,13.62,20947.0,13.62,13.62,13.61,13.62,20947.0
2018-12-10 14:50:00,13.62,13.62,13.61,13.61,9137.0,13.62,13.62,13.61,13.61,9137.0
2018-12-10 14:55:00,13.62,13.62,13.61,13.61,47696.0,13.62,13.62,13.61,13.61,47696.0
2018-12-10 15:00:00,13.62,13.62,13.61,13.62,55036.0,13.62,13.62,13.61,13.62,55036.0
2018-12-10 15:05:00,13.62,13.62,13.61,13.62,1364.0,13.62,13.62,13.61,13.62,1364.0
2018-12-10 15:10:00,13.62,13.62,13.61,13.62,28477.0,13.62,13.62,13.61,13.62,28477.0
2018-12-10 15:15:00,13.62,13.63,13.62,13.63,45024.0,13.62,13.63,13.62,13.63,45024.0
2018-12-10 15:20:00,13.63,13.63,13.62,13.63,20091.0,13.63,13.63,13.62,13.63,20091.0
2018-12-10 15:25:00,13.63,13.64,13.62,13.63,90119.0,13.63,13.64,13.62,13.63,90119.0
2018-12-10 15:30:00,13.63,13.64,13.63,13.63,33474.0,13.63,13.64,13.63,13.63,33474.0
2018-12-10 15:35:00,13.64,13.65,13.63,13.64,27482.0,13.64,13.65,13.63,13.64,27482.0
2018-12-10 15:40:00,13.64,13.65,13.64,13.64,64205.0,13.64,13.65,13.64,13.64,64205.0
2018-12-10 15:45:00,13.64,13.65,13.64,13.64,78360.0,13.64,13.65,13.64,13.64,78360.0
2018-12-10 15:50:00,13.64,13.65,13.64,13.64,75079.0,13.64,13.65,13.64,13.64,75079.0
2018-12-10 15:55:00,13.65,13.65,13.63,13.64,273018.0,13.65,13.65,13.63,13.64,273018.0
2018-12-11 09:30:00,13.76,13.81,13.76,13.81,302174.0,13.76,13.81,13.76,13.81,302174.0
2018-12-11 09:35:00,13.81,13.82,13.79,13.8,137624.0,13.81,13.82,13.79,13.8,137624.0
2018-12-11 09:40:00,13.79,13.81,13.79,13.79,199119.0,13.79,13.81,13.79,13.79,199119.0
2018-12-11 09:45:00,13.8,13.8,13.78,13.79,158481.0,13.8,13.8,13.78,13.79,158481.0
2018-12-11 09:50:00,13.79,13.8,13.78,13.8,67649.0,13.79,13.8,13.78,13.8,67649.0
2018-12-11 09:55:00,13.79,13.81,13.79,13.79,47272.0,13.79,13.81,13.79,13.79,47272.0
2018-12-11 10:00:00,13.79,13.81,13.79,13.81,155435.0,13.79,13.81,13.79,13.81,155435.0
2018-12-11 10:05:00,13.81,13.81,13.79,13.8,101170.0,13.81,13.81,13.79,13.8,101170.0
2018-12-11 10:10:00,13.8,13.81,13.77,13.79,79673.0,13.8,13.81,13.77,13.79,79673.0
2018-12-11 10:15:00,13.79,13.81,13.79,13.81,241798.0,13.79,13.81,13.79,13.81,241798.0
2018-12-11 10:20:00,13.8,13.81,13.78,13.78,50201.0,13.8,13.81,13.78,13.78,50201.0
2018-12-11 10:25:00,13.79,13.79,13.72,13.74,648247.0,13.79,13.79,13.72,13.74,648247.0
2018-12-11 10:30:00,13.74,13.75,13.74,13.74,36933.0,13.74,13.75,13.74,13.74,36933.0
2018-12-11 10:35:00,13.74,13.75,13.73,13.74,46713.0,13.74,13.75,13.73,13.74,46713.0
2018-12-11 10:40:00,13.75,13.75,13.74,13.75,25981.0,13.75,13.75,13.74,13.75,25981.0
2018-12-11 10:45:00,13.75,13.75,13.73,13.74,116462.0,13.75,13.75,13.73,13.74,116462.0
2018-12-11 10:50:00,13.74,13.74,13.73,13.74,37210.0,13.74,13.74,13.73,13.74,37210.0
2018-12-11 10:55:00,13.74,13.74,13.71,13.72,61441.0,13.74,13.74,13.71,13.72,61441.0
2018-12-11 11:00:00,13.71,13.72,13.7,13.7,129279.0,13.71,13.72,13.7,13.7,129279.0
2018-12-11 11:05:00,13.7,13.71,13.67,13.69,150497.0,13.7,13.71,13.67,13.69,150497.0
2018-12-11 11:10:00,13.69,13.7,13.68,13.7,62443.0,13.69,13.7,13.68,13.7,62443.0
2018-12-11 11:15:00,13.7,13.71,13.69,13.69,58821.0,13.7,13.71,13.69,13.69,58821.0
2018-12-11 11:20:00,13.7,13.7,13.68,13.68,36345.0,13.7,13.7,13.68,13.68,36345.0
2018-12-11 11:25:00,13.68,13.69,13.67,13.68,192496.0,13.68,13.69,13.67,13.68,192496.0
2018-12-11 11:30:00,13.67,13.68,13.66,13.66,113507.0,13.67,13.68,13.66,13.66,113507.0
2018-12-11 11:35:00,13.66,13.67,13.64,13.65,137630.0,13.66,13.67,13.64,13.65,137630.0
2018-12-11 11:40:00,13.65,13.67,13.64,13.66,79014.0,13.65,13.67,13.64,13.66,79014.0
2018-12-11 11:45:00,13.66,13.68,13.64,13.66,374206.0,13.66,13.68,13.64,13.66,374206.0
2018-12-11 11:50:00,13.66,13.67,13.65,13.67,72672.0,13.66,13.67,13.65,13.67,72672.0
2018-12-11 11:55:00,13.66,13.68,13.65,13.67,131510.0,13.66,13.68,13.65,13.67,131510.0
2018-12-11 12:00:00,13.68,13.68,13.65,13.66,76306.0,13.68,13.68,13.65,13.66,76306.0
2018-12-11 12:05:00,13.66,13.68,13.65,13.68,57836.0,13.66,13.68,13.65,13.68,57836.0
2018-12-11 12:10:00,13.68,13.68,13.65,13.66,25864.0,13.68,13.68,13.65,13.66,25864.0
2018-12-11 12:15:00,13.66,13.68,13.65,13.68,93492.0,13.66,13.68,13.65,13.68,93492.0
2018-12-11 12:20:00,13.67,13.67,13.65,13.66,65864.0,13.67,13.67,13.65,13.66,65864.0
2018-12-11 12:25:00,13.66,13.67,13.65,13.66,109632.0,13.66,13.67,13.65,13.66,109632.0
2018-12-11 12:30:00,13.66,13.68,13.66,13.67,16031.0,13.66,13.68,13.66,13.67,16031.0
2018-12-11 12:35:00,13.67,13.68,13.66,13.68,79463.0,13.67,13.68,13.66,13.68,79463.0
2018-12-11 12:40:00,13.67,13.68,13.67,13.68,18050.0,13.67,13.68,13.67,13.68,18050.0
2018-12-11 12:45:00,13.68,13.69,13.67,13.68,83376.0,13.68,13.69,13.67,13.68,83376.0
2018-12-11 12:50:00,13.68,13.69,13.67,13.68,29716.0,13.68,13.69,13.67,13.68,29716.0
2018-12-11 12:55:00,13.68,13.69,13.67,13.69,28717.0,13.68,13.69,13.67,13.69,28717.0
2018-12-11 13:00:00,13.69,13.69,13.67,13.67,11934.0,13.69,13.69,13.67,13.67,11934.0
2018-12-11 13:05:00,13.68,13.68,13.67,13.67,5448.0,13.68,13.68,13.67,13.67,5448.0
2018-12-11 13:10:00,13.67,13.68,13.66,13.67,9722.0,13.67,13.68,13.66,13.67,9722.0
2018-12-11 13:15:00,13.67,13.68,13.66,13.67,38024.0,13.67,13.68,13.66,13.67,38024.0
2018-12-11 13:20:00,13.67,13.67,13.64,13.64,86782.0,13.67,13.67,13.64,13.64,86782.0
2018-12-11 13:25:00,13.64,13.65,13.63,13.64,184599.0,13.64,13.65,13.63,13.64,184599.0
2018-12-11 13:30:00,13.63,13.66,13.63,13.66,49063.0,13.63,13.66,13.63,13.66,49063.0
2018-12-11 13:35:00,13.66,13.66,13.64,13.66,88996.0,13.66,13.66,13.64,13.66,88996.0
2018-12-11 13:40:00,13.65,13.66,13.63,13.63,36882.0,13.65,13.66,13.63,13.63,36882.0
2018-12-11 13:45:00,13.64,13.65,13.63,13.65,30436.0,13.64,13.65,13.63,13.65,30436.0
2018-12-11 13:50:00,13.65,13.65,13.64,13.65,35684.0,13.65,13.65,13.64,13.65,35684.0
2018-12-11 13:55:00,13.65,13.65,13.64,13.65,9285.0,13.65,13.65,13.64,13.65,9285.0
2018-12-11 14:00:00,13.65,13.65,13.64,13.65,10200.0,13.65,13.65,13.64,13.65,10200.0
2018-12-11 14:05:00,13.64,13.65,13.64,13.65,12555.0,13.64,13.65,13.64,13.65,12555.0
2018-12-11 14:10:00,13.65,13.65,13.64,13.65,23147.0,13.65,13.65,13.64,13.65,23147.0
2018-12-11 14:15:00,13.64,13.66,13.64,13.65,16504.0,13.64,13.66,13.64,13.65,16504.0
2018-12-11 14:20:00,13.65,13.66,13.64,13.64,31505.0,13.65,13.66,13.64,13.64,31505.0
2018-12-11 14:25:00,13.65,13.65,13.64,13.64,29155.0,13.65,13.65,13.64,13.64,29155.0
2018-12-11 14:30:00,13.65,13.66,13.64,13.66,20937.0,13.65,13.66,13.64,13.66,20937.0
2018-12-11 14:35:00,13.66,13.66,13.65,13.66,23691.0,13.66,13.66,13.65,13.66,23691.0
2018-12-11 14:40:00,13.66,13.66,13.65,13.65,18864.0,13.66,13.66,13.65,13.65,18864.0
2018-12-11 14:45:00,13.66,13.67,13.65,13.66,78037.0,13.66,13.67,13.65,13.66,78037.0
2018-12-11 14:50:00,13.66,13.67,13.66,13.66,14570.0,13.66,13.67,13.66,13.66,14570.0
2018-12-11 14:55:00,13.67,13.67,13.66,13.67,7960.0,13.67,13.67,13.66,13.67,7960.0
2018-12-11 15:00:00,13.66,13.68,13.66,13.67,84220.0,13.66,13.68,13.66,13.67,84220.0
2018-12-11 15:05:00,13.67,13.67,13.66,13.66,24349.0,13.67,13.67,13.66,13.66,24349.0
2018-12-11 15:10:00,13.67,13.68,13.66,13.67,53628.0,13.67,13.68,13.66,13.67,53628.0
2018-12-11 15:15:00,13.67,13.68,13.67,13.68,5701.0,13.67,13.68,13.67,13.68,5701.0
2018-12-11 15:20:00,13.67,13.68,13.67,13.67,8790.0,13.67,13.68,13.67,13.67,8790.0
2018-12-11 15:25:00,13.67,13.68,13.67,13.67,45722.0,13.67,13.68,13.67,13.67,45722.0
2018-12-11 15:30:00,13.68,13.69,13.67,13.69,68448.0,13.68,13.69,13.67,13.69,68448.0
2018-12-11 15:35:00,13.68,13.69,13.67,13.68,81101.0,13.68,13.69,13.67,13.68,81101.0
2018-12-11 15:40:00,13.67,13.68,13.66,13.67,83861.0,13.67,13.68,13.66,13.67,83861.0
2018-12-11 15:45:00,13.67,13.67,13.66,13.67,12329.0,13.67,13.67,13.66,13.67,12329.0
2018-12-11 15:50:00,13.67,13.67,13.66,13.67,52892.0,13.67,13.67,13.66,13.67,52892.0
2018-12-11 15:55:00,13.67,13.67,13.66,13.67,196765.0,13.67,13.67,13.66,13.67,196765.0
2018-12-12 09:30:00,13.8,13.82,13.79,13.82,236200.0,13.8,13.82,13.79,13.82,236200.0
2018-12-12 09:35:00,13.82,13.82,13.8,13.8,173651.0,13.82,13.82,13.8,13.8,173651.0
2018-12-12 09:40:00,13.8,13.83,13.8,13.81,521842.0,13.8,13.83,13.8,13.81,521842.0
2018-12-12 09:45:00,13.82,13.83,13.81,13.82,229404.0,13.82,13.83,13.81,13.82,229404.0
2018-12-12 09:50:00,13.82,13.83,13.82,13.82,119533.0,13.82,13.83,13.82,13.82,119533.0
2018-12-12 09:55:00,13.82,13.83,13.82,13.83,64481.0,13.82,13.83,13.82,13.83,64481.0
2018-12-12 10:00:00,13.83,13.84,13.82,13.84,135411.0,13.83,13.84,13.82,13.84,135411.0
2018-12-12 10:05:00,13.83,13.84,13.81,13.83,226238.0,13.83,13.84,13.81,13.83,226238.0
2018-12-12 10:10:00,13.82,13.85,13.81,13.85,117545.0,13.82,13.85,13.81,13.85,117545.0
2018-12-12 10:15:00,13.84,13.85,13.83,13.84,422670.0,13.84,13.85,13.83,13.84,422670.0
2018-12-12 10:20:00,13.84,13.85,13.84,13.84,69985.0,13.84,13.85,13.84,13.84,69985.0
2018-12-12 10:25:00,13.85,13.85,13.83,13.84,81327.0,13.85,13.85,13.83,13.84,81327.0
2018-12-12 10:30:00,13.84,13.85,13.83,13.85,42661.0,13.84,13.85,13.83,13.85,42661.0
2018-12-12 10:35:00,13.85,13.85,13.84,13.85,48469.0,13.85,13.85,13.84,13.85,48469.0
2018-12-12 10:40:00,13.84,13.84,13.82,13.83,58632.0,13.84,13.84,13.82,13.83,58632.0
2018-12-12 10:45:00,13.83,13.85,13.83,13.84,66304.0,13.83,13.85,13.83,13.84,66304.0
2018-12-12 10:50:00,13.84,13.85,13.84,13.85,22637.0,13.84,13.85,13.84,13.85,22637.0
2018-12-12 10:55:00,13.85,13.86,13.84,13.85,124506.0,13.85,13.86,13.84,13.85,124506.0
2018-12-12 11:00:00,13.85,13.85,13.84,13.85,67395.0,13.85,13.85,13.84,13.85,67395.0
2018-12-12 11:05:00,13.85,13.86,13.84,13.85,49531.0,13.85,13.86,13.84,13.85,49531.0
2018-12-12 11:10:00,13.85,13.86,13.85,13.85,13364.0,13.85,13.86,13.85,13.85,13364.0
2018-12-12 11:15:00,13.85,13.86,13.83,13.84,116699.0,13.85,13.86,13.83,13.84,116699.0
2018-12-12 11:20:00,13.84,13.85,13.83,13.85,56199.0,13.84,13.85,13.83,13.85,56199.0
2018-12-12 11:25:00,13.85,13.86,13.84,13.84,62710.0,13.85,13.86,13.84,13.84,62710.0
2018-12-12 11:30:00,13.84,13.85,13.83,13.84,71428.0,13.84,13.85,13.83,13.84,71428.0
2018-12-12 11:35:00,13.85,13.85,13.84,13.85,18239.0,13.85,13.85,13.84,13.85,18239.0
2018-12-12 11:40:00,13.85,13.86,13.85,13.86,41856.0,13.85,13.86,13.85,13.86,41856.0
2018-12-12 11:45:00,13.85,13.86,13.84,13.84,84745.0,13.85,13.86,13.84,13.84,84745.0
2018-12-12 11:50:00,13.85,13.86,13.84,13.86,49716.0,13.85,13.86,13.84,13.86,49716.0
2018-12-12 11:55:00,13.85,13.86,13.84,13.86,38792.0,13.85,13.86,13.84,13.86,38792.0
2018-12-12 12:00:00,13.86,13.86,13.85,13.85,51255.0,13.86,13.86,13.85,13.85,51255.0
2018-12-12 12:05:00,13.86,13.87,13.85,13.86,62622.0,13.86,13.87,13.85,13.86,62622.0
2018-12-12 12:10:00,13.86,13.87,13.85,13.86,36290.0,13.86,13.87,13.85,13.86,36290.0
2018-12-12 12:15:00,13.86,13.87,13.85,13.87,71205.0,13.86,13.87,13.85,13.87,71205.0
2018-12-12 12:20:00,13.87,13.87,13.85,13.85,38851.0,13.87,13.87,13.85,13.85,38851.0
2018-12-12 12:25:00,13.86,13.86,13.83,13.84,76937.0,13.86,13.86,13.83,13.84,76937.0
2018-12-12 12:30:00,13.84,13.85,13.83,13.84,31489.0,13.84,13.85,13.83,13.84,31489.0
2018-12-12 12:35:00,13.84,13.85,13.83,13.85,40867.0,13.84,13.85,13.83,13.85,40867.0
2018-12-12 12:40:00,13.85,13.85,13.84,13.84,5569.0,13.85,13.85,13.84,13.84,5569.0
2018-12-12 12:45:00,13.85,13.85,13.84,13.85,44506.0,13.85,13.85,13.84,13.85,44506.0
2018-12-12 12:50:00,13.85,13.86,13.84,13.86,47288.0,13.85,13.86,13.84,13.86,47288.0
2018-12-12 12:55:00,13.86,13.88,13.86,13.87,68047.0,13.86,13.88,13.86,13.87,68047.0
2018-12-12 13:00:00,13.87,13.89,13.87,13.88,68237.0,13.87,13.89,13.87,13.88,68237.0
2018-12-12 13:05:00,13.89,13.89,13.87,13.88,63495.0,13.89,13.89,13.87,13.88,63495.0
2018-12-12 13:10:00,13.88,13.88,13.86,13.86,52091.0,13.88,13.88,13.86,13.86,52091.0
2018-12-12 13:15:00,13.86,13.87,13.84,13.84,38191.0,13.86,13.87,13.84,13.84,38191.0
2018-12-12 13:20:00,13.85,13.86,13.84,13.85,48749.0,13.85,13.86,13.84,13.85,48749.0
2018-12-12 13:25:00,13.85,13.85,13.84,13.85,24580.0,13.85,13.85,13.84,13.85,24580.0
2018-12-12 13:30:00,13.85,13.85,13.82,13.85,158206.0,13.85,13.85,13.82,13.85,158206.0
2018-12-12 13:35:00,13.84,13.85,13.83,13.85,56759.0,13.84,13.85,13.83,13.85,56759.0
2018-12-12 13:40:00,13.85,13.85,13.83,13.84,50031.0,13.85,13.85,13.83,13.84,50031.0
2018-12-12 13:45:00,13.84,13.84,13.83,13.83,31652.0,13.84,13.84,13.83,13.83,31652.0
2018-12-12 13:50:00,13.83,13.85,13.83,13.84,49400.0,13.83,13.85,13.83,13.84,49400.0
2018-12-12 13:55:00,13.85,13.85,13.83,13.84,46394.0,13.85,13.85,13.83,13.84,46394.0
2018-12-12 14:00:00,13.84,13.84,13.82,13.82,33872.0,13.84,13.84,13.82,13.82,33872.0
2018-12-12 14:05:00,13.82,13.83,13.82,13.82,48419.0,13.82,13.83,13.82,13.82,48419.0
2018-12-12 14:10:00,13.83,13.83,13.82,13.83,19549.0,13.83,13.83,13.82,13.83,19549.0
2018-12-12 14:15:00,13.83,13.83,13.82,13.83,142788.0,13.83,13.83,13.82,13.83,142788.0
2018-12-12 14:20:00,13.83,13.83,13.82,13.83,35414.0,13.83,13.83,13.82,13.83,35414.0
2018-12-12 14:25:00,13.83,13.84,13.82,13.83,158958.0,13.83,13.84,13.82,13.83,158958.0
2018-12-12 14:30:00,13.83,13.84,13.83,13.83,34452.0,13.83,13.84,13.83,13.83,34452.0
2018-12-12 14:35:00,13.83,13.85,13.83,13.84,74581.0,13.83,13.85,13.83,13.84,74581.0
2018-12-12 14:40:00,13.85,13.85,13.83,13.83,60615.0,13.85,13.85,13.83,13.83,60615.0
2018-12-12 14:45:00,13.83,13.84,13.83,13.84,15256.0,13.83,13.84,13.83,13.84,15256.0
2018-12-12 14:50:00,13.83,13.84,13.83,13.84,42100.0,13.83,13.84,13.83,13.84,42100.0
2018-12-12 14:55:00,13.84,13.84,13.83,13.83,24142.0,13.84,13.84,13.83,13.83,24142.0
2018-12-12 15:00:00,13.83,13.84,13.83,13.84,47521.0,13.83,13.84,13.83,13.84,47521.0
2018-12-12 15:05:00,13.84,13.84,13.83,13.84,35217.0,13.84,13.84,13.83,13.84,35217.0
2018-12-12 15:10:00,13.84,13.85,13.83,13.84,94453.0,13.84,13.85,13.83,13.84,94453.0
2018-12-12 15:15:00,13.84,13.85,13.84,13.85,23253.0,13.84,13.85,13.84,13.85,23253.0
2018-12-12 15:20:00,13.85,13.85,13.83,13.85,123705.0,13.85,13.85,13.83,13.85,123705.0
2018-12-12 15:25:00,13.84,13.85,13.84,13.85,66010.0,13.84,13.85,13.84,13.85,66010.0
2018-12-12 15:30:00,13.85,13.85,13.84,13.85,41866.0,13.85,13.85,13.84,13.85,41866.0
2018-12-12 15:35:00,13.84,13.85,13.84,13.85,43803.0,13.84,13.85,13.84,13.85,43803.0
2018-12-12 15:40:00,13.85,13.85,13.84,13.85,26035.0,13.85,13.85,13.84,13.85,26035.0
2018-12-12 15:45:00,13.84,13.85,13.84,13.85,45422.0,13.84,13.85,13.84,13.85,45422.0
2018-12-12 15:50:00,13.85,13.85,13.84,13.84,71750.0,13.85,13.85,13.84,13.84,71750.0
2018-12-12 15:55:00,13.84,13.85,13.83,13.84,539503.0,13.84,13.85,13.83,13.84,539503.0
2018-12-13 09:30:00,13.84,13.85,13.83,13.83,144672.0,13.84,13.85,13.83,13.83,144672.0
2018-12-13 09:35:00,13.84,13.86,13.82,13.84,164182.0,13.84,13.86,13.82,13.84,164182.0
2018-12-13 09:40:00,13.85,13.85,13.83,13.85,138388.0,13.85,13.85,13.83,13.85,138388.0
2018-12-13 09:45:00,13.84,13.85,13.8,13.82,119705.0,13.84,13.85,13.8,13.82,119705.0
2018-12-13 09:50:00,13.82,13.84,13.81,13.83,47278.0,13.82,13.84,13.81,13.83,47278.0
2018-12-13 09:55:00,13.84,13.85,13.83,13.84,72863.0,13.84,13.85,13.83,13.84,72863.0
2018-12-13 10:00:00,13.84,13.87,13.84,13.87,84097.0,13.84,13.87,13.84,13.87,84097.0
2018-12-13 10:05:00,13.87,13.87,13.85,13.86,14523.0,13.87,13.87,13.85,13.86,14523.0
2018-12-13 10:10:00,13.86,13.87,13.85,13.86,59673.0,13.86,13.87,13.85,13.86,59673.0
2018-12-13 10:15:00,13.86,13.88,13.85,13.85,148349.0,13.86,13.88,13.85,13.85,148349.0
2018-12-13 10:20:00,13.85,13.86,13.83,13.83,56300.0,13.85,13.86,13.83,13.83,56300.0
2018-12-13 10:25:00,13.84,13.85,13.83,13.83,53523.0,13.84,13.85,13.83,13.83,53523.0
2018-12-13 10:30:00,13.84,13.84,13.83,13.84,66442.0,13.84,13.84,13.83,13.84,66442.0
2018-12-13 10:35:00,13.84,13.84,13.82,13.82,120587.0,13.84,13.84,13.82,13.82,120587.0
2018-12-13 10:40:00,13.82,13.83,13.82,13.83,27153.0,13.82,13.83,13.82,13.83,27153.0
2018-12-13 10:45:00,13.83,13.83,13.82,13.83,3925.0,13.83,13.83,13.82,13.83,3925.0
2018-12-13 10:50:00,13.82,13.83,13.82,13.83,20470.0,13.82,13.83,13.82,13.83,20470.0
2018-12-13 10:55:00,13.83,13.84,13.82,13.84,48865.0,13.83,13.84,13.82,13.84,48865.0
2018-12-13 11:00:00,13.84,13.85,13.82,13.82,65675.0,13.84,13.85,13.82,13.82,65675.0
2018-12-13 11:05:00,13.83,13.84,13.82,13.83,50036.0,13.83,13.84,13.82,13.83,50036.0
2018-12-13 11:10:00,13.84,13.84,13.83,13.83,45922.0,13.84,13.84,13.83,13.83,45922.0
2018-12-13 11:15:00,13.83,13.84,13.82,13.84,81009.0,13.83,13.84,13.82,13.84,81009.0
2018-12-13 11:20:00,13.84,13.85,13.83,13.85,139615.0,13.84,13.85,13.83,13.85,139615.0
2018-12-13 11:25:00,13.85,13.86,13.84,13.85,41945.0,13.85,13.86,13.84,13.85,41945.0
2018-12-13 11:30:00,13.86,13.87,13.85,13.86,144877.0,13.86,13.87,13.85,13.86,144877.0
2018-12-13 11:35:00,13.86,13.87,13.86,13.86,26995.0,13.86,13.87,13.86,13.86,26995.0
2018-12-13 11:40:00,13.86,13.87,13.85,13.87,55844.0,13.86,13.87,13.85,13.87,55844.0
2018-12-13 11:45:00,13.86,13.88,13.86,13.87,96869.0,13.86,13.88,13.86,13.87,96869.0
2018-12-13 11:50:00,13.87,13.87,13.85,13.85,49563.0,13.87,13.87,13.85,13.85,49563.0
2018-12-13 11:55:00,13.85,13.87,13.85,13.86,99734.0,13.85,13.87,13.85,13.86,99734.0
2018-12-13 12:00:00,13.86,13.87,13.86,13.86,25430.0,13.86,13.87,13.86,13.86,25430.0
2018-12-13 12:05:00,13.86,13.87,13.85,13.86,36693.0,13.86,13.87,13.85,13.86,36693.0
2018-12-13 12:10:00,13.86,13.88,13.85,13.88,130119.0,13.86,13.88,13.85,13.88,130119.0
2018-12-13 12:15:00,13.88,13.88,13.86,13.87,169579.0,13.88,13.88,13.86,13.87,169579.0
2018-12-13 12:20:00,13.87,13.87,13.85,13.86,23206.0,13.87,13.87,13.85,13.86,23206.0
2018-12-13 12:25:00,13.85,13.86,13.84,13.86,126329.0,13.85,13.86,13.84,13.86,126329.0
2018-12-13 12:30:00,13.86,13.87,13.85,13.86,15793.0,13.86,13.87,13.85,13.86,15793.0
2018-12-13 12:35:00,13.87,13.87,13.86,13.86,1210.0,13.87,13.87,13.86,13.86,1210.0
2018-12-13 12:40:00,13.86,13.87,13.86,13.86,7600.0,13.86,13.87,13.86,13.86,7600.0
2018-12-13 12:45:00,13.86,13.87,13.86,13.86,16198.0,13.86,13.87,13.86,13.86,16198.0
2018-12-13 12:50:00,13.86,13.86,13.85,13.86,21589.0,13.86,13.86,13.85,13.86,21589.0
2018-12-13 12:55:00,13.86,13.87,13.85,13.86,92883.0,13.86,13.87,13.85,13.86,92883.0
2018-12-13 13:00:00,13.85,13.87,13.85,13.87,37274.0,13.85,13.87,13.85,13.87,37274.0
2018-12-13 13:05:00,13.87,13.87,13.86,13.87,36004.0,13.87,13.87,13.86,13.87,36004.0
2018-12-13 13:10:00,13.87,13.87,13.86,13.86,24224.0,13.87,13.87,13.86,13.86,24224.0
2018-12-13 13:15:00,13.87,13.88,13.86,13.88,47068.0,13.87,13.88,13.86,13.88,47068.0
2018-12-13 13:20:00,13.88,13.88,13.86,13.86,64341.0,13.88,13.88,13.86,13.86,64341.0
2018-12-13 13:25:00,13.86,13.87,13.86,13.87,14658.0,13.86,13.87,13.86,13.87,14658.0
2018-12-13 13:30:00,13.86,13.87,13.84,13.86,189049.0,13.86,13.87,13.84,13.86,189049.0
2018-12-13 13:35:00,13.85,13.87,13.84,13.86,122261.0,13.85,13.87,13.84,13.86,122261.0
2018-12-13 13:40:00,13.86,13.87,13.85,13.86,37939.0,13.86,13.87,13.85,13.86,37939.0
2018-12-13 13:45:00,13.85,13.87,13.85,13.86,39946.0,13.85,13.87,13.85,13.86,39946.0
2018-12-13 13:50:00,13.86,13.87,13.85,13.86,47520.0,13.86,13.87,13.85,13.86,47520.0
2018-12-13 13:55:00,13.86,13.87,13.85,13.86,78306.0,13.86,13.87,13.85,13.86,78306.0
2018-12-13 14:00:00,13.85,13.86,13.85,13.86,2144.0,13.85,13.86,13.85,13.86,2144.0
2018-12-13 14:05:00,13.85,13.86,13.84,13.84,50298.0,13.85,13.86,13.84,13.84,50298.0
2018-12-13 14:10:00,13.85,13.85,13.84,13.84,6325.0,13.85,13.85,13.84,13.84,6325.0
2018-12-13 14:15:00,13.84,13.85,13.83,13.85,45328.0,13.84,13.85,13.83,13.85,45328.0
2018-12-13 14:20:00,13.85,13.85,13.84,13.85,8834.0,13.85,13.85,13.84,13.85,8834.0
2018-12-13 14:25:00,13.85,13.86,13.84,13.86,37308.0,13.85,13.86,13.84,13.86,37308.0
2018-12-13 14:30:00,13.86,13.86,13.85,13.85,24624.0,13.86,13.86,13.85,13.85,24624.0
2018-12-13 14:35:00,13.85,13.85,13.84,13.84,49063.0,13.85,13.85,13.84,13.84,49063.0
2018-12-13 14:40:00,13.84,13.85,13.84,13.84,3701.0,13.84,13.85,13.84,13.84,3701.0
2018-12-13 14:45:00,13.85,13.85,13.84,13.85,15487.0,13.85,13.85,13.84,13.85,15487.0
2018-12-13 14:50:00,13.85,13.85,13.84,13.84,15150.0,13.85,13.85,13.84,13.84,15150.0
2018-12-13 14:55:00,13.84,13.85,13.84,13.85,7540.0,13.84,13.85,13.84,13.85,7540.0
2018-12-13 15:00:00,13.84,13.85,13.84,13.84,4391.0,13.84,13.85,13.84,13.84,4391.0
2018-12-13 15:05:00,13.84,13.85,13.84,13.84,13546.0,13.84,13.85,13.84,13.84,13546.0
2018-12-13 15:10:00,13.84,13.85,13.84,13.84,21450.0,13.84,13.85,13.84,13.84,21450.0
2018-12-13 15:15:00,13.85,13.85,13.84,13.85,27294.0,13.85,13.85,13.84,13.85,27294.0
2018-12-13 15:20:00,13.84,13.85,13.84,13.85,17311.0,13.84,13.85,13.84,13.85,17311.0
2018-12-13 15:25:00,13.84,13.86,13.84,13.86,31461.0,13.84,13.86,13.84,13.86,31461.0
2018-12-13 15:30:00,13.86,13.86,13.85,13.86,27850.0,13.86,13.86,13.85,13.86,27850.0
2018-12-13 15:35:00,13.85,13.86,13.84,13.85,65816.0,13.85,13.86,13.84,13.85,65816.0
2018-12-13 15:40:00,13.84,13.86,13.84,13.86,51165.0,13.84,13.86,13.84,13.86,51165.0
2018-12-13 15:45:00,13.86,13.86,13.85,13.86,25901.0,13.86,13.86,13.85,13.86,25901.0
2018-12-13 15:50:00,13.86,13.86,13.85,13.86,35745.0,13.86,13.86,13.85,13.86,35745.0
2018-12-13 15:55:00,13.86,13.87,13.85,13.87,317993.0,13.86,13.87,13.85,13.87,317993.0
2018-12-14 09:30:00,13.62,13.63,13.6,13.61,402684.0,13.62,13.63,13.6,13.61,402684.0
2018-12-14 09:35:00,13.61,13.63,13.6,13.63,471802.0,13.61,13.63,13.6,13.63,471802.0
2018-12-14 09:40:00,13.62,13.65,13.61,13.63,112557.0,13.62,13.65,13.61,13.63,112557.0
2018-12-14 09:45:00,13.63,13.66,13.63,13.64,118411.0,13.63,13.66,13.63,13.64,118411.0
2018-12-14 09:50:00,13.64,13.65,13.62,13.63,128796.0,13.64,13.65,13.62,13.63,128796.0
2018-12-14 09:55:00,13.63,13.63,13.62,13.62,24065.0,13.63,13.63,13.62,13.62,24065.0
2018-12-14 10:00:00,13.63,13.64,13.62,13.63,70787.0,13.63,13.64,13.62,13.63,70787.0
2018-12-14 10:05:00,13.63,13.66,13.62,13.66,64837.0,13.63,13.66,13.62,13.66,64837.0
2018-12-14 10:10:00,13.66,13.66,13.64,13.64,123156.0,13.66,13.66,13.64,13.64,123156.0
2018-12-14 10:15:00,13.64,13.66,13.63,13.65,256435.0,13.64,13.66,13.63,13.65,256435.0
2018-12-14 10:20:00,13.64,13.66,13.64,13.65,94370.0,13.64,13.66,13.64,13.65,94370.0
2018-12-14 10:25:00,13.65,13.69,13.65,13.67,254353.0,13.65,13.69,13.65,13.67,254353.0
2018-12-14 10:30:00,13.67,13.67,13.65,13.65,50944.0,13.67,13.67,13.65,13.65,50944.0
2018-12-14 10:35:00,13.65,13.66,13.65,13.65,35319.0,13.65,13.66,13.65,13.65,35319.0
2018-12-14 10:40:00,13.65,13.66,13.65,13.65,67514.0,13.65,13.66,13.65,13.65,67514.0
2018-12-14 10:45:00,13.66,13.66,13.65,13.66,22938.0,13.66,13.66,13.65,13.66,22938.0
2018-12-14 10:50:00,13.66,13.67,13.65,13.66,114603.0,13.66,13.67,13.65,13.66,114603.0
2018-12-14 10:55:00,13.65,13.67,13.65,13.66,58630.0,13.65,13.67,13.65,13.66,58630.0
2018-12-14 11:00:00,13.67,13.71,13.66,13.69,237352.0,13.67,13.71,13.66,13.69,237352.0
2018-12-14 11:05:00,13.69,13.71,13.69,13.7,164767.0,13.69,13.71,13.69,13.7,164767.0
2018-12-14 11:10:00,13.7,13.71,13.69,13.7,40161.0,13.7,13.71,13.69,13.7,40161.0
2018-12-14 11:15:00,13.71,13.72,13.7,13.7,223071.0,13.71,13.72,13.7,13.7,223071.0
2018-12-14 11:20:00,13.7,13.72,13.7,13.7,98923.0,13.7,13.72,13.7,13.7,98923.0
2018-12-14 11:25:00,13.7,13.71,13.69,13.71,163067.0,13.7,13.71,13.69,13.71,163067.0
2018-12-14 11:30:00,13.7,13.71,13.7,13.71,65048.0,13.7,13.71,13.7,13.71,65048.0
2018-12-14 11:35:00,13.71,13.71,13.7,13.71,35035.0,13.71,13.71,13.7,13.71,35035.0
2018-12-14 11:40:00,13.71,13.72,13.7,13.71,92517.0,13.71,13.72,13.7,13.71,92517.0
2018-12-14 11:45:00,13.71,13.72,13.7,13.7,33884.0,13.71,13.72,13.7,13.7,33884.0
2018-12-14 11:50:00,13.7,13.72,13.69,13.71,110830.0,13.7,13.72,13.69,13.71,110830.0
2018-12-14 11:55:00,13.71,13.71,13.7,13.71,34338.0,13.71,13.71,13.7,13.71,34338.0
2018-12-14 12:00:00,13.71,13.73,13.71,13.71,104149.0,13.71,13.73,13.71,13.71,104149.0
2018-12-14 12:05:00,13.71,13.73,13.71,13.72,14936.0,13.71,13.73,13.71,13.72,14936.0
2018-12-14 12:10:00,13.72,13.73,13.72,13.73,11377.0,13.72,13.73,13.72,13.73,11377.0
2018-12-14 12:15:00,13.72,13.74,13.71,13.71,66341.0,13.72,13.74,13.71,13.71,66341.0
2018-12-14 12:20:00,13.71,13.72,13.71,13.71,7342.0,13.71,13.72,13.71,13.71,7342.0
2018-12-14 12:25:00,13.71,13.72,13.71,13.72,30461.0,13.71,13.72,13.71,13.72,30461.0
2018-12-14 12:30:00,13.71,13.72,13.71,13.71,41507.0,13.71,13.72,13.71,13.71,41507.0
2018-12-14 12:35:00,13.71,13.72,13.71,13.72,17885.0,13.71,13.72,13.71,13.72,17885.0
2018-12-14 12:40:00,13.72,13.73,13.71,13.71,79387.0,13.72,13.73,13.71,13.71,79387.0
2018-12-14 12:45:00,13.71,13.72,13.71,13.71,32379.0,13.71,13.72,13.71,13.71,32379.0
2018-12-14 12:50:00,13.72,13.73,13.69,13.7,1471393.0,13.72,13.73,13.69,13.7,1471393.0
2018-12-14 12:55:00,13.7,13.72,13.69,13.7,168431.0,13.7,13.72,13.69,13.7,168431.0
2018-12-14 13:00:00,13.7,13.71,13.7,13.71,30216.0,13.7,13.71,13.7,13.71,30216.0
2018-12-14 13:05:00,13.7,13.71,13.69,13.7,147202.0,13.7,13.71,13.69,13.7,147202.0
2018-12-14 13:10:00,13.69,13.7,13.68,13.69,71739.0,13.69,13.7,13.68,13.69,71739.0
2018-12-14 13:15:00,13.69,13.69,13.68,13.68,34200.0,13.69,13.69,13.68,13.68,34200.0
2018-12-14 13:20:00,13.68,13.69,13.66,13.68,31174.0,13.68,13.69,13.66,13.68,31174.0
2018-12-14 13:25:00,13.67,13.69,13.67,13.67,241069.0,13.67,13.69,13.67,13.67,241069.0
2018-12-14 13:30:00,13.67,13.68,13.67,13.68,62165.0,13.67,13.68,13.67,13.68,62165.0
2018-12-14 13:35:00,13.68,13.68,13.66,13.68,102710.0,13.68,13.68,13.66,13.68,102710.0
2018-12-14 13:40:00,13.68,13.69,13.67,13.69,63066.0,13.68,13.69,13.67,13.69,63066.0
2018-12-14 13:45:00,13.69,13.7,13.68,13.7,23067.0,13.69,13.7,13.68,13.7,23067.0
2018-12-14 13:50:00,13.69,13.7,13.69,13.7,44441.0,13.69,13.7,13.69,13.7,44441.0
2018-12-14 13:55:00,13.7,13.71,13.69,13.7,39171.0,13.7,13.71,13.69,13.7,39171.0
2018-12-14 14:00:00,13.71,13.71,13.69,13.7,35301.0,13.71,13.71,13.69,13.7,35301.0
2018-12-14 14:05:00,13.7,13.71,13.69,13.71,39238.0,13.7,13.71,13.69,13.71,39238.0
2018-12-14 14:10:00,13.7,13.7,13.69,13.7,138476.0,13.7,13.7,13.69,13.7,138476.0
2018-12-14 14:15:00,13.7,13.7,13.69,13.7,105329.0,13.7,13.7,13.69,13.7,105329.0
2018-12-14 14:20:00,13.7,13.7,13.69,13.7,44970.0,13.7,13.7,13.69,13.7,44970.0
2018-12-14 14:25:00,13.7,13.7,13.69,13.7,29698.0,13.7,13.7,13.69,13.7,29698.0
2018-12-14 14:30:00,13.69,13.7,13.69,13.7,11787.0,13.69,13.7,13.69,13.7,11787.0
2018-12-14 14:35:00,13.69,13.7,13.69,13.69,38172.0,13.69,13.7,13.69,13.69,38172.0
2018-12-14 14:40:00,13.69,13.7,13.68,13.69,75788.0,13.69,13.7,13.68,13.69,75788.0
2018-12-14 14:45:00,13.69,13.7,13.68,13.7,15686.0,13.69,13.7,13.68,13.7,15686.0
2018-12-14 14:50:00,13.7,13.7,13.69,13.7,63701.0,13.7,13.7,13.69,13.7,63701.0
2018-12-14 14:55:00,13.69,13.7,13.68,13.7,101351.0,13.69,13.7,13.68,13.7,101351.0
2018-12-14 15:00:00,13.69,13.7,13.68,13.69,51797.0,13.69,13.7,13.68,13.69,51797.0
2018-12-14 15:05:00,13.68,13.69,13.68,13.69,10815.0,13.68,13.69,13.68,13.69,10815.0
2018-12-14 15:10:00,13.69,13.69,13.68,13.69,32504.0,13.69,13.69,13.68,13.69,32504.0
2018-12-14 15:15:00,13.69,13.69,13.68,13.69,27856.0,13.69,13.69,13.68,13.69,27856.0
2018-12-14 15:20:00,13.69,13.69,13.68,13.69,15690.0,13.69,13.69,13.68,13.69,15690.0
2018-12-14 15:25:00,13.69,13.69,13.68,13.69,32837.0,13.69,13.69,13.68,13.69,32837.0
2018-12-14 15:30:00,13.69,13.69,13.68,13.68,38819.0,13.69,13.69,13.68,13.68,38819.0
2018-12-14 15:35:00,13.68,13.69,13.67,13.68,66964.0,13.68,13.69,13.67,13.68,66964.0
2018-12-14 15:40:00,13.67,13.68,13.67,13.68,20444.0,13.67,13.68,13.67,13.68,20444.0
2018-12-14 15:45:00,13.68,13.68,13.67,13.68,59746.0,13.68,13.68,13.67,13.68,59746.0
2018-12-14 15:50:00,13.68,13.69,13.67,13.69,62709.0,13.68,13.69,13.67,13.69,62709.0
2018-12-14 15:55:00,13.69,13.69,13.68,13.69,290016.0,13.69,13.69,13.68,13.69,290016.0
2018-12-17 09:30:00,13.71,13.76,13.71,13.74,293579.0,13.71,13.76,13.71,13.74,293579.0
2018-12-17 09:35:00,13.75,13.75,13.73,13.74,114223.0,13.75,13.75,13.73,13.74,114223.0
2018-12-17 09:40:00,13.74,13.75,13.7,13.71,201505.0,13.74,13.75,13.7,13.71,201505.0
2018-12-17 09:45:00,13.71,13.72,13.7,13.72,71964.0,13.71,13.72,13.7,13.72,71964.0
2018-12-17 09:50:00,13.71,13.73,13.71,13.73,31116.0,13.71,13.73,13.71,13.73,31116.0
2018-12-17 09:55:00,13.72,13.73,13.72,13.73,17237.0,13.72,13.73,13.72,13.73,17237.0
2018-12-17 10:00:00,13.73,13.73,13.71,13.73,45566.0,13.73,13.73,13.71,13.73,45566.0
2018-12-17 10:05:00,13.73,13.74,13.7,13.71,100058.0,13.73,13.74,13.7,13.71,100058.0
2018-12-17 10:10:00,13.7,13.73,13.69,13.73,47298.0,13.7,13.73,13.69,13.73,47298.0
2018-12-17 10:15:00,13.73,13.73,13.7,13.7,39047.0,13.73,13.73,13.7,13.7,39047.0
2018-12-17 10:20:00,13.7,13.7,13.69,13.7,75927.0,13.7,13.7,13.69,13.7,75927.0
2018-12-17 10:25:00,13.7,13.71,13.69,13.71,161258.0,13.7,13.71,13.69,13.71,161258.0
2018-12-17 10:30:00,13.71,13.71,13.68,13.69,168489.0,13.71,13.71,13.68,13.69,168489.0
2018-12-17 10:35:00,13.68,13.71,13.68,13.7,87593.0,13.68,13.71,13.68,13.7,87593.0
2018-12-17 10:40:00,13.71,13.71,13.7,13.71,14198.0,13.71,13.71,13.7,13.71,14198.0
2018-12-17 10:45:00,13.71,13.72,13.7,13.71,52692.0,13.71,13.72,13.7,13.71,52692.0
2018-12-17 10:50:00,13.71,13.73,13.7,13.73,182543.0,13.71,13.73,13.7,13.73,182543.0
2018-12-17 10:55:00,13.72,13.74,13.72,13.73,183471.0,13.72,13.74,13.72,13.73,183471.0
2018-12-17 11:00:00,13.74,13.74,13.73,13.74,23848.0,13.74,13.74,13.73,13.74,23848.0
2018-12-17 11:05:00,13.74,13.75,13.73,13.75,113915.0,13.74,13.75,13.73,13.75,113915.0
2018-12-17 11:10:00,13.74,13.75,13.74,13.74,10330.0,13.74,13.75,13.74,13.74,10330.0
2018-12-17 11:15:00,13.75,13.75,13.74,13.75,15699.0,13.75,13.75,13.74,13.75,15699.0
2018-12-17 11:20:00,13.75,13.77,13.74,13.74,109237.0,13.75,13.77,13.74,13.74,109237.0
2018-12-17 11:25:00,13.75,13.75,13.74,13.75,20066.0,13.75,13.75,13.74,13.75,20066.0
2018-12-17 11:30:00,13.74,13.74,13.73,13.74,38462.0,13.74,13.74,13.73,13.74,38462.0
2018-12-17 11:35:00,13.74,13.75,13.72,13.74,126645.0,13.74,13.75,13.72,13.74,126645.0
2018-12-17 11:40:00,13.74,13.74,13.73,13.74,11400.0,13.74,13.74,13.73,13.74,11400.0
2018-12-17 11:45:00,13.74,13.75,13.72,13.73,163109.0,13.74,13.75,13.72,13.73,163109.0
2018-12-17 11:50:00,13.74,13.74,13.73,13.74,67432.0,13.74,13.74,13.73,13.74,67432.0
2018-12-17 11:55:00,13.74,13.75,13.74,13.75,19670.0,13.74,13.75,13.74,13.75,19670.0
2018-12-17 12:00:00,13.75,13.76,13.74,13.76,83064.0,13.75,13.76,13.74,13.76,83064.0
2018-12-17 12:05:00,13.76,13.76,13.74,13.75,23103.0,13.76,13.76,13.74,13.75,23103.0
2018-12-17 12:10:00,13.75,13.76,13.74,13.75,183892.0,13.75,13.76,13.74,13.75,183892.0
2018-12-17 12:15:00,13.74,13.75,13.74,13.75,5783.0,13.74,13.75,13.74,13.75,5783.0
2018-12-17 12:20:00,13.75,13.77,13.74,13.76,106950.0,13.75,13.77,13.74,13.76,106950.0
2018-12-17 12:25:00,13.76,13.76,13.75,13.76,5021.0,13.76,13.76,13.75,13.76,5021.0
2018-12-17 12:30:00,13.76,13.77,13.75,13.77,61010.0,13.76,13.77,13.75,13.77,61010.0
2018-12-17 12:35:00,13.76,13.78,13.76,13.76,93518.0,13.76,13.78,13.76,13.76,93518.0
2018-12-17 12:40:00,13.76,13.77,13.75,13.77,45724.0,13.76,13.77,13.75,13.77,45724.0
2018-12-17 12:45:00,13.77,13.78,13.76,13.78,67321.0,13.77,13.78,13.76,13.78,67321.0
2018-12-17 12:50:00,13.78,13.79,13.77,13.79,32972.0,13.78,13.79,13.77,13.79,32972.0
2018-12-17 12:55:00,13.79,13.8,13.78,13.79,132510.0,13.79,13.8,13.78,13.79,132510.0
2018-12-17 13:00:00,13.8,13.81,13.79,13.8,116486.0,13.8,13.81,13.79,13.8,116486.0
2018-12-17 13:05:00,13.79,13.8,13.77,13.78,86649.0,13.79,13.8,13.77,13.78,86649.0
2018-12-17 13:10:00,13.79,13.79,13.78,13.79,37884.0,13.79,13.79,13.78,13.79,37884.0
2018-12-17 13:15:00,13.79,13.8,13.78,13.79,244720.0,13.79,13.8,13.78,13.79,244720.0
2018-12-17 13:20:00,13.79,13.79,13.78,13.79,32000.0,13.79,13.79,13.78,13.79,32000.0
2018-12-17 13:25:00,13.79,13.79,13.78,13.79,36419.0,13.79,13.79,13.78,13.79,36419.0
2018-12-17 13:30:00,13.79,13.79,13.76,13.77,80215.0,13.79,13.79,13.76,13.77,80215.0
2018-12-17 13:35:00,13.77,13.78,13.76,13.78,60362.0,13.77,13.78,13.76,13.78,60362.0
2018-12-17 13:40:00,13.78,13.78,13.77,13.78,36598.0,13.78,13.78,13.77,13.78,36598.0
2018-12-17 13:45:00,13.78,13.79,13.77,13.78,20320.0,13.78,13.79,13.77,13.78,20320.0
2018-12-17 13:50:00,13.77,13.78,13.77,13.77,11870.0,13.77,13.78,13.77,13.77,11870.0
2018-12-17 13:55:00,13.78,13.78,13.77,13.78,51850.0,13.78,13.78,13.77,13.78,51850.0
2018-12-17 14:00:00,13.78,13.78,13.77,13.77,12155.0,13.78,13.78,13.77,13.77,12155.0
2018-12-17 14:05:00,13.78,13.78,13.76,13.78,39450.0,13.78,13.78,13.76,13.78,39450.0
2018-12-17 14:10:00,13.78,13.78,13.77,13.78,44812.0,13.78,13.78,13.77,13.78,44812.0
2018-12-17 14:15:00,13.78,13.78,13.77,13.78,78188.0,13.78,13.78,13.77,13.78,78188.0
2018-12-17 14:20:00,13.77,13.78,13.77,13.77,41200.0,13.77,13.78,13.77,13.77,41200.0
2018-12-17 14:25:00,13.77,13.78,13.76,13.78,40273.0,13.77,13.78,13.76,13.78,40273.0
2018-12-17 14:30:00,13.78,13.78,13.76,13.76,41640.0,13.78,13.78,13.76,13.76,41640.0
2018-12-17 14:35:00,13.77,13.77,13.76,13.76,25386.0,13.77,13.77,13.76,13.76,25386.0
2018-12-17 14:40:00,13.77,13.77,13.76,13.76,96444.0,13.77,13.77,13.76,13.76,96444.0
2018-12-17 14:45:00,13.76,13.77,13.76,13.76,27064.0,13.76,13.77,13.76,13.76,27064.0
2018-12-17 14:50:00,13.76,13.77,13.75,13.75,85727.0,13.76,13.77,13.75,13.75,85727.0
2018-12-17 14:55:00,13.75,13.77,13.75,13.77,54046.0,13.75,13.77,13.75,13.77,54046.0
2018-12-17 15:00:00,13.76,13.77,13.76,13.77,20918.0,13.76,13.77,13.76,13.77,20918.0
2018-12-17 15:05:00,13.76,13.77,13.76,13.77,54935.0,13.76,13.77,13.76,13.77,54935.0
2018-12-17 15:10:00,13.77,13.78,13.76,13.77,85290.0,13.77,13.78,13.76,13.77,85290.0
2018-12-17 15:15:00,13.77,13.78,13.77,13.78,21798.0,13.77,13.78,13.77,13.78,21798.0
2018-12-17 15:20:00,13.78,13.78,13.77,13.78,14655.0,13.78,13.78,13.77,13.78,14655.0
2018-12-17 15:25:00,13.78,13.78,13.76,13.77,36694.0,13.78,13.78,13.76,13.77,36694.0
2018-12-17 15:30:00,13.77,13.78,13.76,13.77,468999.0,13.77,13.78,13.76,13.77,468999.0
2018-12-17 15:35:00,13.77,13.78,13.76,13.77,106713.0,13.77,13.78,13.76,13.77,106713.0
2018-12-17 15:40:00,13.77,13.78,13.76,13.77,38713.0,13.77,13.78,13.76,13.77,38713.0
2018-12-17 15:45:00,13.77,13.77,13.76,13.77,52115.0,13.77,13.77,13.76,13.77,52115.0
2018-12-17 15:50:00,13.77,13.77,13.76,13.77,92835.0,13.77,13.77,13.76,13.77,92835.0
2018-12-17 15:55:00,13.77,13.78,13.76,13.78,335224.0,13.77,13.78,13.76,13.78,335224.0
2018-12-18 09:30:00,13.75,13.78,13.74,13.75,423250.0,13.75,13.78,13.74,13.75,423250.0
2018-12-18 09:35:00,13.75,13.77,13.74,13.77,264142.0,13.75,13.77,13.74,13.77,264142.0
2018-12-18 09:40:00,13.77,13.79,13.76,13.79,274426.0,13.77,13.79,13.76,13.79,274426.0
2018-12-18 09:45:00,13.78,13.8,13.77,13.8,165585.0,13.78,13.8,13.77,13.8,165585.0
2018-12-18 09:50:00,13.79,13.81,13.79,13.79,248802.0,13.79,13.81,13.79,13.79,248802.0
2018-12-18 09:55:00,13.8,13.81,13.79,13.8,149924.0,13.8,13.81,13.79,13.8,149924.0
2018-12-18 10:00:00,13.8,13.8,13.78,13.78,128486.0,13.8,13.8,13.78,13.78,128486.0
2018-12-18 10:05:00,13.78,13.82,13.78,13.82,323237.0,13.78,13.82,13.78,13.82,323237.0
2018-12-18 10:10:00,13.81,13.81,13.8,13.81,123479.0,13.81,13.81,13.8,13.81,123479.0
2018-12-18 10:15:00,13.8,13.81,13.79,13.8,70041.0,13.8,13.81,13.79,13.8,70041.0
2018-12-18 10:20:00,13.79,13.8,13.78,13.79,84901.0,13.79,13.8,13.78,13.79,84901.0
2018-12-18 10:25:00,13.79,13.8,13.78,13.79,96001.0,13.79,13.8,13.78,13.79,96001.0
2018-12-18 10:30:00,13.79,13.8,13.78,13.79,81501.0,13.79,13.8,13.78,13.79,81501.0
2018-12-18 10:35:00,13.79,13.79,13.78,13.79,97773.0,13.79,13.79,13.78,13.79,97773.0
2018-12-18 10:40:00,13.79,13.79,13.77,13.77,48654.0,13.79,13.79,13.77,13.77,48654.0
2018-12-18 10:45:00,13.77,13.78,13.76,13.77,548942.0,13.77,13.78,13.76,13.77,548942.0
2018-12-18 10:50:00,13.76,13.78,13.76,13.78,724533.0,13.76,13.78,13.76,13.78,724533.0
2018-12-18 10:55:00,13.78,13.78,13.74,13.76,151349.0,13.78,13.78,13.74,13.76,151349.0
2018-12-18 11:00:00,13.76,13.77,13.75,13.76,81642.0,13.76,13.77,13.75,13.76,81642.0
2018-12-18 11:05:00,13.77,13.77,13.75,13.76,79587.0,13.77,13.77,13.75,13.76,79587.0
2018-12-18 11:10:00,13.76,13.76,13.75,13.76,84500.0,13.76,13.76,13.75,13.76,84500.0
2018-12-18 11:15:00,13.76,13.77,13.75,13.77,27698.0,13.76,13.77,13.75,13.77,27698.0
2018-12-18 11:20:00,13.77,13.78,13.76,13.77,27908.0,13.77,13.78,13.76,13.77,27908.0
2018-12-18 11:25:00,13.77,13.78,13.77,13.77,23262.0,13.77,13.78,13.77,13.77,23262.0
2018-12-18 11:30:00,13.78,13.78,13.77,13.77,79775.0,13.78,13.78,13.77,13.77,79775.0
2018-12-18 11:35:00,13.78,13.78,13.76,13.77,67860.0,13.78,13.78,13.76,13.77,67860.0
2018-12-18 11:40:00,13.76,13.77,13.76,13.76,32887.0,13.76,13.77,13.76,13.76,32887.0
2018-12-18 11:45:00,13.76,13.76,13.75,13.76,33049.0,13.76,13.76,13.75,13.76,33049.0
2018-12-18 11:50:00,13.76,13.77,13.75,13.76,83355.0,13.76,13.77,13.75,13.76,83355.0
2018-12-18 11:55:00,13.77,13.77,13.75,13.76,10748.0,13.77,13.77,13.75,13.76,10748.0
2018-12-18 12:00:00,13.76,13.77,13.75,13.76,42654.0,13.76,13.77,13.75,13.76,42654.0
2018-12-18 12:05:00,13.76,13.77,13.76,13.76,32273.0,13.76,13.77,13.76,13.76,32273.0
2018-12-18 12:10:00,13.77,13.77,13.76,13.77,12431.0,13.77,13.77,13.76,13.77,12431.0
2018-12-18 12:15:00,13.77,13.82,13.76,13.76,245974.0,13.77,13.82,13.76,13.76,245974.0
2018-12-18 12:20:00,13.77,13.77,13.75,13.76,72263.0,13.77,13.77,13.75,13.76,72263.0
2018-12-18 12:25:00,13.76,13.77,13.75,13.76,42000.0,13.76,13.77,13.75,13.76,42000.0
2018-12-18 12:30:00,13.75,13.76,13.75,13.76,32396.0,13.75,13.76,13.75,13.76,32396.0
2018-12-18 12:35:00,13.76,13.76,13.75,13.76,56746.0,13.76,13.76,13.75,13.76,56746.0
2018-12-18 12:40:00,13.76,13.76,13.75,13.75,7230.0,13.76,13.76,13.75,13.75,7230.0
2018-12-18 12:45:00,13.76,13.77,13.76,13.76,35553.0,13.76,13.77,13.76,13.76,35553.0
2018-12-18 12:50:00,13.77,13.77,13.75,13.75,30684.0,13.77,13.77,13.75,13.75,30684.0
2018-12-18 12:55:00,13.75,13.77,13.75,13.76,34659.0,13.75,13.77,13.75,13.76,34659.0
2018-12-18 13:00:00,13.76,13.76,13.75,13.76,44060.0,13.76,13.76,13.75,13.76,44060.0
2018-12-18 13:05:00,13.76,13.76,13.74,13.75,45346.0,13.76,13.76,13.74,13.75,45346.0
2018-12-18 13:10:00,13.75,13.75,13.74,13.74,36106.0,13.75,13.75,13.74,13.74,36106.0
2018-12-18 13:15:00,13.74,13.75,13.74,13.74,8908.0,13.74,13.75,13.74,13.74,8908.0
2018-12-18 13:20:00,13.75,13.75,13.73,13.74,25931.0,13.75,13.75,13.73,13.74,25931.0
2018-12-18 13:25:00,13.75,13.76,13.74,13.75,11440.0,13.75,13.76,13.74,13.75,11440.0
2018-12-18 13:30:00,13.75,13.76,13.73,13.73,26094.0,13.75,13.76,13.73,13.73,26094.0
2018-12-18 13:35:00,13.74,13.74,13.73,13.73,19227.0,13.74,13.74,13.73,13.73,19227.0
2018-12-18 13:40:00,13.74,13.74,13.73,13.74,12527.0,13.74,13.74,13.73,13.74,12527.0
2018-12-18 13:45:00,13.74,13.74,13.73,13.73,36145.0,13.74,13.74,13.73,13.73,36145.0
2018-12-18 13:50:00,13.73,13.74,13.73,13.74,2823.0,13.73,13.74,13.73,13.74,2823.0
2018-12-18 13:55:00,13.74,13.74,13.72,13.73,65113.0,13.74,13.74,13.72,13.73,65113.0
2018-12-18 14:00:00,13.74,13.74,13.73,13.73,16346.0,13.74,13.74,13.73,13.73,16346.0
2018-12-18 14:05:00,13.74,13.75,13.73,13.75,45079.0,13.74,13.75,13.73,13.75,45079.0
2018-12-18 14:10:00,13.75,13.76,13.74,13.75,11838.0,13.75,13.76,13.74,13.75,11838.0
2018-12-18 14:15:00,13.76,13.76,13.74,13.75,16959.0,13.76,13.76,13.74,13.75,16959.0
2018-12-18 14:20:00,13.75,13.75,13.73,13.74,12202.0,13.75,13.75,13.73,13.74,12202.0
2018-12-18 14:25:00,13.75,13.75,13.74,13.75,18758.0,13.75,13.75,13.74,13.75,18758.0
2018-12-18 14:30:00,13.75,13.75,13.74,13.75,11971.0,13.75,13.75,13.74,13.75,11971.0
2018-12-18 14:35:00,13.75,13.75,13.74,13.74,13698.0,13.75,13.75,13.74,13.74,13698.0
2018-12-18 14:40:00,13.75,13.75,13.73,13.73,97242.0,13.75,13.75,13.73,13.73,97242.0
2018-12-18 14:45:00,13.73,13.74,13.73,13.74,14047.0,13.73,13.74,13.73,13.74,14047.0
2018-12-18 14:50:00,13.73,13.74,13.73,13.73,18405.0,13.73,13.74,13.73,13.73,18405.0
2018-12-18 14:55:00,13.73,13.74,13.72,13.73,58401.0,13.73,13.74,13.72,13.73,58401.0
2018-12-18 15:00:00,13.73,13.74,13.72,13.73,22208.0,13.73,13.74,13.72,13.73,22208.0
2018-12-18 15:05:00,13.74,13.74,13.72,13.73,43498.0,13.74,13.74,13.72,13.73,43498.0
2018-12-18 15:10:00,13.73,13.74,13.72,13.73,50029.0,13.73,13.74,13.72,13.73,50029.0
2018-12-18 15:15:00,13.73,13.74,13.73,13.74,23198.0,13.73,13.74,13.73,13.74,23198.0
2018-12-18 15:20:00,13.74,13.74,13.72,13.72,70838.0,13.74,13.74,13.72,13.72,70838.0
2018-12-18 15:25:00,13.73,13.73,13.72,13.73,36802.0,13.73,13.73,13.72,13.73,36802.0
2018-12-18 15:30:00,13.73,13.74,13.72,13.74,66324.0,13.73,13.74,13.72,13.74,66324.0
2018-12-18 15:35:00,13.74,13.74,13.73,13.73,28867.0,13.74,13.74,13.73,13.73,28867.0
2018-12-18 15:40:00,13.73,13.74,13.73,13.74,33129.0,13.73,13.74,13.73,13.74,33129.0
2018-12-18 15:45:00,13.74,13.75,13.73,13.75,136968.0,13.74,13.75,13.73,13.75,136968.0
2018-12-18 15:50:00,13.75,13.75,13.74,13.74,62200.0,13.75,13.75,13.74,13.74,62200.0
2018-12-18 15:55:00,13.75,13.75,13.74,13.74,133837.0,13.75,13.75,13.74,13.74,133837.0
2018-12-19 09:30:00,13.81,13.83,13.81,13.83,113426.0,13.81,13.83,13.81,13.83,113426.0
2018-12-19 09:35:00,13.83,13.85,13.82,13.85,169862.0,13.83,13.85,13.82,13.85,169862.0
2018-12-19 09:40:00,13.84,13.88,13.84,13.88,431730.0,13.84,13.88,13.84,13.88,431730.0
2018-12-19 09:45:00,13.88,13.9,13.87,13.9,266167.0,13.88,13.9,13.87,13.9,266167.0
2018-12-19 09:50:00,13.9,13.91,13.89,13.9,195667.0,13.9,13.91,13.89,13.9,195667.0
2018-12-19 09:55:00,13.89,13.93,13.88,13.88,596159.0,13.89,13.93,13.88,13.88,596159.0
2018-12-19 10:00:00,13.88,13.9,13.87,13.89,582561.0,13.88,13.9,13.87,13.89,582561.0
2018-12-19 10:05:00,13.89,13.92,13.88,13.92,123733.0,13.89,13.92,13.88,13.92,123733.0
2018-12-19 10:10:00,13.91,13.92,13.89,13.9,309396.0,13.91,13.92,13.89,13.9,309396.0
2018-12-19 10:15:00,13.9,13.91,13.89,13.9,194924.0,13.9,13.91,13.89,13.9,194924.0
2018-12-19 10:20:00,13.9,13.92,13.9,13.9,280683.0,13.9,13.92,13.9,13.9,280683.0
2018-12-19 10:25:00,13.91,13.91,13.9,13.91,44307.0,13.91,13.91,13.9,13.91,44307.0
2018-12-19 10:30:00,13.91,13.91,13.87,13.88,184973.0,13.91,13.91,13.87,13.88,184973.0
2018-12-19 10:35:00,13.88,13.89,13.87,13.88,111069.0,13.88,13.89,13.87,13.88,111069.0
2018-12-19 10:40:00,13.87,13.88,13.87,13.88,46341.0,13.87,13.88,13.87,13.88,46341.0
2018-12-19 10:45:00,13.88,13.88,13.85,13.86,117479.0,13.88,13.88,13.85,13.86,117479.0
2018-12-19 10:50:00,13.87,13.88,13.86,13.87,157964.0,13.87,13.88,13.86,13.87,157964.0
2018-12-19 10:55:00,13.86,13.87,13.85,13.85,135636.0,13.86,13.87,13.85,13.85,135636.0
2018-12-19 11:00:00,13.86,13.87,13.85,13.86,137509.0,13.86,13.87,13.85,13.86,137509.0
2018-12-19 11:05:00,13.86,13.88,13.85,13.88,90353.0,13.86,13.88,13.85,13.88,90353.0
2018-12-19 11:10:00,13.88,13.88,13.86,13.88,179303.0,13.88,13.88,13.86,13.88,179303.0
2018-12-19 11:15:00,13.87,13.89,13.87,13.88,76405.0,13.87,13.89,13.87,13.88,76405.0
2018-12-19 11:20:00,13.88,13.89,13.87,13.88,43892.0,13.88,13.89,13.87,13.88,43892.0
2018-12-19 11:25:00,13.87,13.88,13.86,13.87,92770.0,13.87,13.88,13.86,13.87,92770.0
2018-12-19 11:30:00,13.87,13.88,13.85,13.86,114103.0,13.87,13.88,13.85,13.86,114103.0
2018-12-19 11:35:00,13.86,13.86,13.85,13.86,56816.0,13.86,13.86,13.85,13.86,56816.0
2018-12-19 11:40:00,13.85,13.87,13.85,13.86,34821.0,13.85,13.87,13.85,13.86,34821.0
2018-12-19 11:45:00,13.86,13.87,13.85,13.86,77369.0,13.86,13.87,13.85,13.86,77369.0
2018-12-19 11:50:00,13.86,13.87,13.85,13.87,66097.0,13.86,13.87,13.85,13.87,66097.0
2018-12-19 11:55:00,13.87,13.89,13.86,13.89,111620.0,13.87,13.89,13.86,13.89,111620.0
2018-12-19 12:00:00,13.88,13.9,13.88,13.89,66001.0,13.88,13.9,13.88,13.89,66001.0
2018-12-19 12:05:00,13.89,13.9,13.88,13.89,47585.0,13.89,13.9,13.88,13.89,47585.0
2018-12-19 12:10:00,13.89,13.9,13.88,13.89,44416.0,13.89,13.9,13.88,13.89,44416.0
2018-12-19 12:15:00,13.89,13.89,13.88,13.89,4580.0,13.89,13.89,13.88,13.89,4580.0
2018-12-19 12:20:00,13.88,13.89,13.86,13.86,51521.0,13.88,13.89,13.86,13.86,51521.0
2018-12-19 12:25:00,13.87,13.88,13.86,13.87,88804.0,13.87,13.88,13.86,13.87,88804.0
2018-12-19 12:30:00,13.87,13.88,13.86,13.87,50410.0,13.87,13.88,13.86,13.87,50410.0
2018-12-19 12:35:00,13.86,13.86,13.85,13.86,32291.0,13.86,13.86,13.85,13.86,32291.0
2018-12-19 12:40:00,13.85,13.86,13.85,13.86,13134.0,13.85,13.86,13.85,13.86,13134.0
2018-12-19 12:45:00,13.86,13.87,13.85,13.87,74340.0,13.86,13.87,13.85,13.87,74340.0
2018-12-19 12:50:00,13.87,13.87,13.86,13.87,35489.0,13.87,13.87,13.86,13.87,35489.0
2018-12-19 12:55:00,13.86,13.87,13.85,13.86,61468.0,13.86,13.87,13.85,13.86,61468.0
2018-12-19 13:00:00,13.85,13.86,13.84,13.86,25852.0,13.85,13.86,13.84,13.86,25852.0
2018-12-19 13:05:00,13.86,13.86,13.85,13.85,28116.0,13.86,13.86,13.85,13.85,28116.0
2018-12-19 13:10:00,13.85,13.86,13.84,13.85,79248.0,13.85,13.86,13.84,13.85,79248.0
2018-12-19 13:15:00,13.86,13.87,13.85,13.86,1031756.0,13.86,13.87,13.85,13.86,1031756.0
2018-12-19 13:20:00,13.86,13.87,13.84,13.84,91866.0,13.86,13.87,13.84,13.84,91866.0
2018-12-19 13:25:00,13.83,13.85,13.83,13.85,31242.0,13.83,13.85,13.83,13.85,31242.0
2018-12-19 13:30:00,13.85,13.87,13.84,13.87,20170.0,13.85,13.87,13.84,13.87,20170.0
2018-12-19 13:35:00,13.87,13.88,13.86,13.86,71884.0,13.87,13.88,13.86,13.86,71884.0
2018-12-19 13:40:00,13.86,13.87,13.82,13.84,95662.0,13.86,13.87,13.82,13.84,95662.0
2018-12-19 13:45:00,13.84,13.84,13.83,13.84,82892.0,13.84,13.84,13.83,13.84,82892.0
2018-12-19 13:50:00,13.84,13.85,13.84,13.85,52113.0,13.84,13.85,13.84,13.85,52113.0
2018-12-19 13:55:00,13.85,13.86,13.84,13.85,89071.0,13.85,13.86,13.84,13.85,89071.0
2018-12-19 14:00:00,13.85,13.86,13.73,13.76,941643.0,13.85,13.86,13.73,13.76,941643.0
2018-12-19 14:05:00,13.75,13.81,13.72,13.77,413300.0,13.75,13.81,13.72,13.77,413300.0
2018-12-19 14:10:00,13.76,13.77,13.73,13.73,587518.0,13.76,13.77,13.73,13.73,587518.0
2018-12-19 14:15:00,13.74,13.75,13.71,13.74,927998.0,13.74,13.75,13.71,13.74,927998.0
2018-12-19 14:20:00,13.73,13.75,13.72,13.74,131148.0,13.73,13.75,13.72,13.74,131148.0
2018-12-19 14:25:00,13.73,13.77,13.73,13.76,58313.0,13.73,13.77,13.73,13.76,58313.0
2018-12-19 14:30:00,13.76,13.77,13.71,13.71,130482.0,13.76,13.77,13.71,13.71,130482.0
2018-12-19 14:35:00,13.71,13.75,13.7,13.74,767106.0,13.71,13.75,13.7,13.74,767106.0
2018-12-19 14:40:00,13.73,13.75,13.7,13.71,1186235.0,13.73,13.75,13.7,13.71,1186235.0
2018-12-19 14:45:00,13.71,13.73,13.7,13.71,427233.0,13.71,13.73,13.7,13.71,427233.0
2018-12-19 14:50:00,13.71,13.72,13.69,13.7,303649.0,13.71,13.72,13.69,13.7,303649.0
2018-12-19 14:55:00,13.7,13.7,13.67,13.69,856131.0,13.7,13.7,13.67,13.69,856131.0
2018-12-19 15:00:00,13.7,13.7,13.66,13.66,171271.0,13.7,13.7,13.66,13.66,171271.0
2018-12-19 15:05:00,13.67,13.69,13.65,13.69,483183.0,13.67,13.69,13.65,13.69,483183.0
2018-12-19 15:10:00,13.69,13.71,13.68,13.7,190978.0,13.69,13.71,13.68,13.7,190978.0
2018-12-19 15:15:00,13.7,13.71,13.68,13.69,147477.0,13.7,13.71,13.68,13.69,147477.0
2018-12-19 15:20:00,13.69,13.71,13.68,13.7,401411.0,13.69,13.71,13.68,13.7,401411.0
2018-12-19 15:25:00,13.71,13.71,13.68,13.68,68963.0,13.71,13.71,13.68,13.68,68963.0
2018-12-19 15:30:00,13.68,13.7,13.67,13.69,98631.0,13.68,13.7,13.67,13.69,98631.0
2018-12-19 15:35:00,13.7,13.7,13.68,13.69,92991.0,13.7,13.7,13.68,13.69,92991.0
2018-12-19 15:40:00,13.69,13.7,13.68,13.7,73739.0,13.69,13.7,13.68,13.7,73739.0
2018-12-19 15:45:00,13.7,13.7,13.68,13.68,141578.0,13.7,13.7,13.68,13.68,141578.0
2018-12-19 15:50:00,13.69,13.69,13.67,13.68,245408.0,13.69,13.69,13.67,13.68,245408.0
2018-12-19 15:55:00,13.68,13.69,13.68,13.68,289386.0,13.68,13.69,13.68,13.68,289386.0
2018-12-20 09:30:00,13.88,13.89,13.86,13.89,1200685.0,13.88,13.89,13.86,13.89,1200685.0
2018-12-20 09:35:00,13.89,13.89,13.87,13.88,264311.0,13.89,13.89,13.87,13.88,264311.0
2018-12-20 09:40:00,13.87,13.9,13.85,13.86,617139.0,13.87,13.9,13.85,13.86,617139.0
2018-12-20 09:45:00,13.86,13.89,13.86,13.89,203856.0,13.86,13.89,13.86,13.89,203856.0
2018-12-20 09:50:00,13.88,13.91,13.88,13.9,86624.0,13.88,13.91,13.88,13.9,86624.0
2018-12-20 09:55:00,13.91,13.91,13.88,13.88,279647.0,13.91,13.91,13.88,13.88,279647.0
2018-12-20 10:00:00,13.88,13.89,13.88,13.89,115488.0,13.88,13.89,13.88,13.89,115488.0
2018-12-20 10:05:00,13.89,13.94,13.89,13.91,469514.0,13.89,13.94,13.89,13.91,469514.0
2018-12-20 10:10:00,13.9,13.92,13.9,13.9,124547.0,13.9,13.92,13.9,13.9,124547.0
2018-12-20 10:15:00,13.9,13.92,13.9,13.9,100092.0,13.9,13.92,13.9,13.9,100092.0
2018-12-20 10:20:00,13.9,13.91,13.88,13.91,120932.0,13.9,13.91,13.88,13.91,120932.0
2018-12-20 10:25:00,13.91,13.92,13.88,13.9,220670.0,13.91,13.92,13.88,13.9,220670.0
2018-12-20 10:30:00,13.9,13.9,13.87,13.88,128347.0,13.9,13.9,13.87,13.88,128347.0
2018-12-20 10:35:00,13.88,13.89,13.83,13.85,639133.0,13.88,13.89,13.83,13.85,639133.0
2018-12-20 10:40:00,13.85,13.86,13.84,13.85,100612.0,13.85,13.86,13.84,13.85,100612.0
2018-12-20 10:45:00,13.84,13.85,13.82,13.83,172381.0,13.84,13.85,13.82,13.83,172381.0
2018-12-20 10:50:00,13.83,13.84,13.81,13.82,131249.0,13.83,13.84,13.81,13.82,131249.0
2018-12-20 10:55:00,13.82,13.84,13.81,13.82,149522.0,13.82,13.84,13.81,13.82,149522.0
2018-12-20 11:00:00,13.82,13.84,13.81,13.82,594217.0,13.82,13.84,13.81,13.82,594217.0
2018-12-20 11:05:00,13.83,13.83,13.81,13.82,42614.0,13.83,13.83,13.81,13.82,42614.0
2018-12-20 11:10:00,13.82,13.84,13.82,13.84,82506.0,13.82,13.84,13.82,13.84,82506.0
2018-12-20 11:15:00,13.83,13.84,13.81,13.82,68476.0,13.83,13.84,13.81,13.82,68476.0
2018-12-20 11:20:00,13.82,13.83,13.81,13.82,45976.0,13.82,13.83,13.81,13.82,45976.0
2018-12-20 11:25:00,13.83,13.83,13.81,13.82,86484.0,13.83,13.83,13.81,13.82,86484.0
2018-12-20 11:30:00,13.83,13.84,13.82,13.83,102664.0,13.83,13.84,13.82,13.83,102664.0
2018-12-20 11:35:00,13.82,13.83,13.81,13.83,67672.0,13.82,13.83,13.81,13.83,67672.0
2018-12-20 11:40:00,13.82,13.84,13.81,13.81,121105.0,13.82,13.84,13.81,13.81,121105.0
2018-12-20 11:45:00,13.82,13.82,13.8,13.81,23029.0,13.82,13.82,13.8,13.81,23029.0
2018-12-20 11:50:00,13.82,13.82,13.81,13.82,17094.0,13.82,13.82,13.81,13.82,17094.0
2018-12-20 11:55:00,13.82,13.83,13.8,13.82,102526.0,13.82,13.83,13.8,13.82,102526.0
2018-12-20 12:00:00,13.82,13.84,13.81,13.82,124139.0,13.82,13.84,13.81,13.82,124139.0
2018-12-20 12:05:00,13.82,13.83,13.81,13.82,51203.0,13.82,13.83,13.81,13.82,51203.0
2018-12-20 12:10:00,13.82,13.84,13.81,13.82,56107.0,13.82,13.84,13.81,13.82,56107.0
2018-12-20 12:15:00,13.82,13.84,13.82,13.84,175737.0,13.82,13.84,13.82,13.84,175737.0
2018-12-20 12:20:00,13.84,13.85,13.83,13.84,59463.0,13.84,13.85,13.83,13.84,59463.0
2018-12-20 12:25:00,13.84,13.86,13.84,13.85,117506.0,13.84,13.86,13.84,13.85,117506.0
2018-12-20 12:30:00,13.85,13.88,13.85,13.87,184049.0,13.85,13.88,13.85,13.87,184049.0
2018-12-20 12:35:00,13.87,13.89,13.87,13.88,212863.0,13.87,13.89,13.87,13.88,212863.0
2018-12-20 12:40:00,13.88,13.9,13.87,13.89,154284.0,13.88,13.9,13.87,13.89,154284.0
2018-12-20 12:45:00,13.89,13.9,13.89,13.9,116169.0,13.89,13.9,13.89,13.9,116169.0
2018-12-20 12:50:00,13.9,13.9,13.88,13.89,81909.0,13.9,13.9,13.88,13.89,81909.0
2018-12-20 12:55:00,13.9,13.9,13.88,13.88,165157.0,13.9,13.9,13.88,13.88,165157.0
2018-12-20 13:00:00,13.88,13.89,13.87,13.88,146647.0,13.88,13.89,13.87,13.88,146647.0
2018-12-20 13:05:00,13.88,13.89,13.87,13.88,88006.0,13.88,13.89,13.87,13.88,88006.0
2018-12-20 13:10:00,13.88,13.89,13.87,13.88,35226.0,13.88,13.89,13.87,13.88,35226.0
2018-12-20 13:15:00,13.88,13.9,13.88,13.89,69487.0,13.88,13.9,13.88,13.89,69487.0
2018-12-20 13:20:00,13.9,13.9,13.88,13.9,138644.0,13.9,13.9,13.88,13.9,138644.0
2018-12-20 13:25:00,13.9,13.91,13.89,13.89,235438.0,13.9,13.91,13.89,13.89,235438.0
2018-12-20 13:30:00,13.89,13.89,13.87,13.88,84204.0,13.89,13.89,13.87,13.88,84204.0
2018-12-20 13:35:00,13.88,13.89,13.87,13.88,65538.0,13.88,13.89,13.87,13.88,65538.0
2018-12-20 13:40:00,13.87,13.88,13.86,13.87,199393.0,13.87,13.88,13.86,13.87,199393.0
2018-12-20 13:45:00,13.88,13.9,13.87,13.9,60541.0,13.88,13.9,13.87,13.9,60541.0
2018-12-20 13:50:00,13.9,13.9,13.89,13.89,61301.0,13.9,13.9,13.89,13.89,61301.0
2018-12-20 13:55:00,13.89,13.9,13.88,13.89,157914.0,13.89,13.9,13.88,13.89,157914.0
2018-12-20 14:00:00,13.89,13.91,13.88,13.91,125684.0,13.89,13.91,13.88,13.91,125684.0
2018-12-20 14:05:00,13.91,13.92,13.9,13.91,60845.0,13.91,13.92,13.9,13.91,60845.0
2018-12-20 14:10:00,13.92,13.92,13.9,13.91,78267.0,13.92,13.92,13.9,13.91,78267.0
2018-12-20 14:15:00,13.91,13.92,13.9,13.91,78707.0,13.91,13.92,13.9,13.91,78707.0
2018-12-20 14:20:00,13.91,13.92,13.9,13.91,52204.0,13.91,13.92,13.9,13.91,52204.0
2018-12-20 14:25:00,13.91,13.92,13.9,13.91,64196.0,13.91,13.92,13.9,13.91,64196.0
2018-12-20 14:30:00,13.9,13.9,13.88,13.88,113192.0,13.9,13.9,13.88,13.88,113192.0
2018-12-20 14:35:00,13.88,13.89,13.87,13.88,33181.0,13.88,13.89,13.87,13.88,33181.0
2018-12-20 14:40:00,13.88,13.88,13.86,13.86,30551.0,13.88,13.88,13.86,13.86,30551.0
2018-12-20 14:45:00,13.87,13.88,13.86,13.87,82461.0,13.87,13.88,13.86,13.87,82461.0
2018-12-20 14:50:00,13.88,13.89,13.87,13.87,84447.0,13.88,13.89,13.87,13.87,84447.0
2018-12-20 14:55:00,13.88,13.88,13.87,13.88,74927.0,13.88,13.88,13.87,13.88,74927.0
2018-12-20 15:00:00,13.88,13.9,13.88,13.89,220486.0,13.88,13.9,13.88,13.89,220486.0
2018-12-20 15:05:00,13.9,13.9,13.88,13.89,41608.0,13.9,13.9,13.88,13.89,41608.0
2018-12-20 15:10:00,13.88,13.9,13.88,13.89,53899.0,13.88,13.9,13.88,13.89,53899.0
2018-12-20 15:15:00,13.89,13.9,13.89,13.9,86235.0,13.89,13.9,13.89,13.9,86235.0
2018-12-20 15:20:00,13.9,13.9,13.89,13.9,187708.0,13.9,13.9,13.89,13.9,187708.0
2018-12-20 15:25:00,13.91,13.91,13.89,13.89,75504.0,13.91,13.91,13.89,13.89,75504.0
2018-12-20 15:30:00,13.9,13.9,13.88,13.88,64628.0,13.9,13.9,13.88,13.88,64628.0
2018-12-20 15:35:00,13.88,13.89,13.86,13.87,494204.0,13.88,13.89,13.86,13.87,494204.0
2018-12-20 15:40:00,13.87,13.87,13.85,13.86,193319.0,13.87,13.87,13.85,13.86,193319.0
2018-12-20 15:45:00,13.86,13.87,13.85,13.87,129866.0,13.86,13.87,13.85,13.87,129866.0
2018-12-20 15:50:00,13.87,13.87,13.86,13.87,261990.0,13.87,13.87,13.86,13.87,261990.0
2018-12-20 15:55:00,13.87,13.87,13.85,13.87,394001.0,13.87,13.87,13.85,13.87,394001.0
2018-12-21 09:30:00,13.82,13.84,13.81,13.82,141169.0,13.82,13.84,13.81,13.82,141169.0
2018-12-21 09:35:00,13.82,13.83,13.79,13.79,277588.0,13.82,13.83,13.79,13.79,277588.0
2018-12-21 09:40:00,13.79,13.81,13.79,13.81,113505.0,13.79,13.81,13.79,13.81,113505.0
2018-12-21 09:45:00,13.82,13.82,13.79,13.79,212169.0,13.82,13.82,13.79,13.79,212169.0
2018-12-21 09:50:00,13.8,13.8,13.75,13.76,358669.0,13.8,13.8,13.75,13.76,358669.0
2018-12-21 09:55:00,13.76,13.78,13.75,13.77,225587.0,13.76,13.78,13.75,13.77,225587.0
2018-12-21 10:00:00,13.77,13.78,13.76,13.78,70942.0,13.77,13.78,13.76,13.78,70942.0
2018-12-21 10:05:00,13.77,13.78,13.76,13.77,132841.0,13.77,13.78,13.76,13.77,132841.0
2018-12-21 10:10:00,13.76,13.79,13.75,13.77,124956.0,13.76,13.79,13.75,13.77,124956.0
2018-12-21 10:15:00,13.77,13.8,13.77,13.79,104195.0,13.77,13.8,13.77,13.79,104195.0
2018-12-21 10:20:00,13.79,13.8,13.78,13.79,64550.0,13.79,13.8,13.78,13.79,64550.0
2018-12-21 10:25:00,13.79,13.82,13.79,13.8,119377.0,13.79,13.82,13.79,13.8,119377.0
2018-12-21 10:30:00,13.8,13.81,13.79,13.79,81580.0,13.8,13.81,13.79,13.79,81580.0
2018-12-21 10:35:00,13.79,13.79,13.77,13.78,119560.0,13.79,13.79,13.77,13.78,119560.0
2018-12-21 10:40:00,13.78,13.8,13.77,13.79,99511.0,13.78,13.8,13.77,13.79,99511.0
2018-12-21 10:45:00,13.79,13.81,13.79,13.8,91586.0,13.79,13.81,13.79,13.8,91586.0
2018-12-21 10:50:00,13.8,13.81,13.79,13.81,23786.0,13.8,13.81,13.79,13.81,23786.0
2018-12-21 10:55:00,13.8,13.8,13.78,13.79,72016.0,13.8,13.8,13.78,13.79,72016.0
2018-12-21 11:00:00,13.79,13.8,13.78,13.79,77150.0,13.79,13.8,13.78,13.79,77150.0
2018-12-21 11:05:00,13.79,13.79,13.77,13.78,80560.0,13.79,13.79,13.77,13.78,80560.0
2018-12-21 11:10:00,13.78,13.79,13.77,13.78,73406.0,13.78,13.79,13.77,13.78,73406.0
2018-12-21 11:15:00,13.78,13.8,13.78,13.79,29847.0,13.78,13.8,13.78,13.79,29847.0
2018-12-21 11:20:00,13.79,13.8,13.78,13.8,99221.0,13.79,13.8,13.78,13.8,99221.0
2018-12-21 11:25:00,13.79,13.8,13.79,13.79,7714.0,13.79,13.8,13.79,13.79,7714.0
2018-12-21 11:30:00,13.79,13.8,13.78,13.79,29682.0,13.79,13.8,13.78,13.79,29682.0
2018-12-21 11:35:00,13.79,13.79,13.77,13.78,122217.0,13.79,13.79,13.77,13.78,122217.0
2018-12-21 11:40:00,13.78,13.79,13.77,13.78,76255.0,13.78,13.79,13.77,13.78,76255.0
2018-12-21 11:45:00,13.78,13.78,13.76,13.77,59329.0,13.78,13.78,13.76,13.77,59329.0
2018-12-21 11:50:00,13.77,13.78,13.76,13.77,34262.0,13.77,13.78,13.76,13.77,34262.0
2018-12-21 11:55:00,13.78,13.78,13.75,13.76,71927.0,13.78,13.78,13.75,13.76,71927.0
2018-12-21 12:00:00,13.76,13.77,13.75,13.77,31336.0,13.76,13.77,13.75,13.77,31336.0
2018-12-21 12:05:00,13.77,13.77,13.75,13.75,39933.0,13.77,13.77,13.75,13.75,39933.0
2018-12-21 12:10:00,13.76,13.76,13.74,13.75,92365.0,13.76,13.76,13.74,13.75,92365.0
2018-12-21 12:15:00,13.75,13.76,13.75,13.75,92895.0,13.75,13.76,13.75,13.75,92895.0
2018-12-21 12:20:00,13.76,13.76,13.74,13.74,65503.0,13.76,13.76,13.74,13.74,65503.0
2018-12-21 12:25:00,13.75,13.75,13.74,13.75,30998.0,13.75,13.75,13.74,13.75,30998.0
2018-12-21 12:30:00,13.74,13.75,13.73,13.74,84095.0,13.74,13.75,13.73,13.74,84095.0
2018-12-21 12:35:00,13.74,13.76,13.73,13.75,12478.0,13.74,13.76,13.73,13.75,12478.0
2018-12-21 12:40:00,13.75,13.76,13.75,13.75,93911.0,13.75,13.76,13.75,13.75,93911.0
2018-12-21 12:45:00,13.76,13.76,13.75,13.76,138404.0,13.76,13.76,13.75,13.76,138404.0
2018-12-21 12:50:00,13.76,13.76,13.75,13.75,103050.0,13.76,13.76,13.75,13.75,103050.0
2018-12-21 12:55:00,13.75,13.76,13.74,13.74,21078.0,13.75,13.76,13.74,13.74,21078.0
2018-12-21 13:00:00,13.74,13.75,13.74,13.74,21783.0,13.74,13.75,13.74,13.74,21783.0
2018-12-21 13:05:00,13.74,13.75,13.74,13.74,49202.0,13.74,13.75,13.74,13.74,49202.0
2018-12-21 13:10:00,13.74,13.74,13.72,13.73,88793.0,13.74,13.74,13.72,13.73,88793.0
2018-12-21 13:15:00,13.73,13.74,13.72,13.73,54572.0,13.73,13.74,13.72,13.73,54572.0
2018-12-21 13:20:00,13.72,13.75,13.71,13.75,215911.0,13.72,13.75,13.71,13.75,215911.0
2018-12-21 13:25:00,13.74,13.76,13.74,13.75,108683.0,13.74,13.76,13.74,13.75,108683.0
2018-12-21 13:30:00,13.75,13.75,13.73,13.74,32911.0,13.75,13.75,13.73,13.74,32911.0
2018-12-21 13:35:00,13.74,13.75,13.73,13.74,28093.0,13.74,13.75,13.73,13.74,28093.0
2018-12-21 13:40:00,13.74,13.74,13.73,13.74,9020.0,13.74,13.74,13.73,13.74,9020.0
2018-12-21 13:45:00,13.74,13.75,13.73,13.74,29194.0,13.74,13.75,13.73,13.74,29194.0
2018-12-21 13:50:00,13.74,13.75,13.74,13.74,61003.0,13.74,13.75,13.74,13.74,61003.0
2018-12-21 13:55:00,13.74,13.75,13.74,13.74,29423.0,13.74,13.75,13.74,13.74,29423.0
2018-12-21 14:00:00,13.74,13.75,13.73,13.73,35534.0,13.74,13.75,13.73,13.73,35534.0
2018-12-21 14:05:00,13.73,13.74,13.73,13.73,64275.0,13.73,13.74,13.73,13.73,64275.0
2018-12-21 14:10:00,13.73,13.74,13.73,13.73,12432.0,13.73,13.74,13.73,13.73,12432.0
2018-12-21 14:15:00,13.73,13.74,13.73,13.73,5518.0,13.73,13.74,13.73,13.73,5518.0
2018-12-21 14:20:00,13.73,13.74,13.73,13.73,10368.0,13.73,13.74,13.73,13.73,10368.0
2018-12-21 14:25:00,13.73,13.74,13.73,13.73,16463.0,13.73,13.74,13.73,13.73,16463.0
2018-12-21 14:30:00,13.73,13.74,13.73,13.74,34353.0,13.73,13.74,13.73,13.74,34353.0
2018-12-21 14:35:00,13.74,13.74,13.73,13.74,18995.0,13.74,13.74,13.73,13.74,18995.0
2018-12-21 14:40:00,13.74,13.74,13.73,13.73,22888.0,13.74,13.74,13.73,13.73,22888.0
2018-12-21 14:45:00,13.73,13.74,13.73,13.73,33993.0,13.73,13.74,13.73,13.73,33993.0
2018-12-21 14:50:00,13.73,13.74,13.73,13.74,36218.0,13.73,13.74,13.73,13.74,36218.0
2018-12-21 14:55:00,13.73,13.74,13.73,13.74,21938.0,13.73,13.74,13.73,13.74,21938.0
2018-12-21 15:00:00,13.74,13.74,13.73,13.74,15391.0,13.74,13.74,13.73,13.74,15391.0
2018-12-21 15:05:00,13.74,13.74,13.73,13.73,8973.0,13.74,13.74,13.73,13.73,8973.0
2018-12-21 15:10:00,13.73,13.74,13.73,13.73,16481.0,13.73,13.74,13.73,13.73,16481.0
2018-12-21 15:15:00,13.73,13.74,13.72,13.73,84975.0,13.73,13.74,13.72,13.73,84975.0
2018-12-21 15:20:00,13.73,13.73,13.72,13.73,28472.0,13.73,13.73,13.72,13.73,28472.0
2018-12-21 15:25:00,13.73,13.73,13.72,13.73,35034.0,13.73,13.73,13.72,13.73,35034.0
2018-12-21 15:30:00,13.72,13.73,13.72,13.72,23041.0,13.72,13.73,13.72,13.72,23041.0
2018-12-21 15:35:00,13.72,13.73,13.72,13.73,83000.0,13.72,13.73,13.72,13.73,83000.0
2018-12-21 15:40:00,13.73,13.73,13.71,13.71,916705.0,13.73,13.73,13.71,13.71,916705.0
2018-12-21 15:45:00,13.71,13.73,13.71,13.72,286808.0,13.71,13.73,13.71,13.72,286808.0
2018-12-21 15:50:00,13.72,13.73,13.71,13.71,119300.0,13.72,13.73,13.71,13.71,119300.0
2018-12-21 15:55:00,13.71,13.73,13.71,13.72,233798.0,13.71,13.73,13.71,13.72,233798.0
2018-12-24 09:30:00,13.79,13.82,13.79,13.81,209358.0,13.79,13.82,13.79,13.81,209358.0
2018-12-24 09:35:00,13.82,13.83,13.8,13.8,166309.0,13.82,13.83,13.8,13.8,166309.0
2018-12-24 09:40:00,13.8,13.82,13.8,13.81,120026.0,13.8,13.82,13.8,13.81,120026.0
2018-12-24 09:45:00,13.82,13.84,13.81,13.83,236626.0,13.82,13.84,13.81,13.83,236626.0
2018-12-24 09:50:00,13.83,13.84,13.82,13.82,138949.0,13.83,13.84,13.82,13.82,138949.0
2018-12-24 09:55:00,13.82,13.85,13.82,13.84,276924.0,13.82,13.85,13.82,13.84,276924.0
2018-12-24 10:00:00,13.84,13.84,13.83,13.83,92668.0,13.84,13.84,13.83,13.83,92668.0
2018-12-24 10:05:00,13.84,13.85,13.82,13.83,306897.0,13.84,13.85,13.82,13.83,306897.0
2018-12-24 10:10:00,13.84,13.85,13.83,13.84,131806.0,13.84,13.85,13.83,13.84,131806.0
2018-12-24 10:15:00,13.84,13.85,13.84,13.84,100060.0,13.84,13.85,13.84,13.84,100060.0
2018-12-24 10:20:00,13.84,13.86,13.83,13.85,132640.0,13.84,13.86,13.83,13.85,132640.0
2018-12-24 10:25:00,13.84,13.85,13.84,13.84,41894.0,13.84,13.85,13.84,13.84,41894.0
2018-12-24 10:30:00,13.85,13.86,13.84,13.84,67266.0,13.85,13.86,13.84,13.84,67266.0
2018-12-24 10:35:00,13.84,13.86,13.84,13.84,174376.0,13.84,13.86,13.84,13.84,174376.0
2018-12-24 10:40:00,13.84,13.85,13.84,13.85,34633.0,13.84,13.85,13.84,13.85,34633.0
2018-12-24 10:45:00,13.85,13.85,13.84,13.84,63065.0,13.85,13.85,13.84,13.84,63065.0
2018-12-24 10:50:00,13.84,13.85,13.84,13.85,29486.0,13.84,13.85,13.84,13.85,29486.0
2018-12-24 10:55:00,13.84,13.85,13.84,13.85,55796.0,13.84,13.85,13.84,13.85,55796.0
2018-12-24 11:00:00,13.85,13.85,13.83,13.83,199050.0,13.85,13.85,13.83,13.83,199050.0
2018-12-24 11:05:00,13.83,13.84,13.82,13.83,98390.0,13.83,13.84,13.82,13.83,98390.0
2018-12-24 11:10:00,13.84,13.85,13.83,13.85,96630.0,13.84,13.85,13.83,13.85,96630.0
2018-12-24 11:15:00,13.85,13.85,13.84,13.85,21813.0,13.85,13.85,13.84,13.85,21813.0
2018-12-24 11:20:00,13.84,13.85,13.84,13.85,22345.0,13.84,13.85,13.84,13.85,22345.0
2018-12-24 11:25:00,13.85,13.86,13.84,13.85,83246.0,13.85,13.86,13.84,13.85,83246.0
2018-12-24 11:30:00,13.85,13.86,13.85,13.86,41110.0,13.85,13.86,13.85,13.86,41110.0
2018-12-24 11:35:00,13.86,13.86,13.85,13.86,50223.0,13.86,13.86,13.85,13.86,50223.0
2018-12-24 11:40:00,13.86,13.87,13.85,13.86,126929.0,13.86,13.87,13.85,13.86,126929.0
2018-12-24 11:45:00,13.87,13.87,13.85,13.86,311483.0,13.87,13.87,13.85,13.86,311483.0
2018-12-24 11:50:00,13.86,13.87,13.85,13.86,157744.0,13.86,13.87,13.85,13.86,157744.0
2018-12-24 11:55:00,13.86,13.86,13.85,13.86,54618.0,13.86,13.86,13.85,13.86,54618.0
2018-12-24 12:00:00,13.86,13.86,13.85,13.86,33898.0,13.86,13.86,13.85,13.86,33898.0
2018-12-24 12:05:00,13.86,13.87,13.85,13.87,138400.0,13.86,13.87,13.85,13.87,138400.0
2018-12-24 12:10:00,13.86,13.88,13.86,13.87,70260.0,13.86,13.88,13.86,13.87,70260.0
2018-12-24 12:15:00,13.87,13.88,13.86,13.87,82396.0,13.87,13.88,13.86,13.87,82396.0
2018-12-24 12:20:00,13.87,13.87,13.85,13.86,85001.0,13.87,13.87,13.85,13.86,85001.0
2018-12-24 12:25:00,13.86,13.87,13.85,13.86,162724.0,13.86,13.87,13.85,13.86,162724.0
2018-12-24 12:30:00,13.86,13.88,13.86,13.87,116170.0,13.86,13.88,13.86,13.87,116170.0
2018-12-24 12:35:00,13.87,13.88,13.87,13.87,103337.0,13.87,13.88,13.87,13.87,103337.0
2018-12-24 12:40:00,13.88,13.88,13.87,13.88,82896.0,13.88,13.88,13.87,13.88,82896.0
2018-12-24 12:45:00,13.88,13.88,13.87,13.88,142478.0,13.88,13.88,13.87,13.88,142478.0
2018-12-24 12:50:00,13.88,13.91,13.87,13.91,654790.0,13.88,13.91,13.87,13.91,654790.0
2018-12-24 12:55:00,13.91,13.91,13.87,13.87,724607.0,13.91,13.91,13.87,13.87,724607.0
2018-12-26 09:30:00,14.1,14.14,14.09,14.11,730085.0,14.1,14.14,14.09,14.11,730085.0
2018-12-26 09:35:00,14.1,14.12,14.06,14.06,270602.0,14.1,14.12,14.06,14.06,270602.0
2018-12-26 09:40:00,14.07,14.11,14.07,14.1,321335.0,14.07,14.11,14.07,14.1,321335.0
2018-12-26 09:45:00,14.1,14.1,14.08,14.09,214530.0,14.1,14.1,14.08,14.09,214530.0
2018-12-26 09:50:00,14.08,14.09,14.07,14.08,161907.0,14.08,14.09,14.07,14.08,161907.0
2018-12-26 09:55:00,14.08,14.09,14.07,14.09,207227.0,14.08,14.09,14.07,14.09,207227.0
2018-12-26 10:00:00,14.09,14.11,14.08,14.1,181302.0,14.09,14.11,14.08,14.1,181302.0
2018-12-26 10:05:00,14.1,14.15,14.1,14.15,268224.0,14.1,14.15,14.1,14.15,268224.0
2018-12-26 10:10:00,14.14,14.16,14.12,14.13,254840.0,14.14,14.16,14.12,14.13,254840.0
2018-12-26 10:15:00,14.13,14.15,14.12,14.14,200275.0,14.13,14.15,14.12,14.14,200275.0
2018-12-26 10:20:00,14.15,14.15,14.14,14.15,106145.0,14.15,14.15,14.14,14.15,106145.0
2018-12-26 10:25:00,14.14,14.17,14.14,14.16,266921.0,14.14,14.17,14.14,14.16,266921.0
2018-12-26 10:30:00,14.16,14.17,14.15,14.16,179262.0,14.16,14.17,14.15,14.16,179262.0
2018-12-26 10:35:00,14.15,14.18,14.15,14.17,117250.0,14.15,14.18,14.15,14.17,117250.0
2018-12-26 10:40:00,14.18,14.18,14.15,14.17,214650.0,14.18,14.18,14.15,14.17,214650.0
2018-12-26 10:45:00,14.17,14.21,14.17,14.19,1080098.0,14.17,14.21,14.17,14.19,1080098.0
2018-12-26 10:50:00,14.18,14.2,14.18,14.19,312299.0,14.18,14.2,14.18,14.19,312299.0
2018-12-26 10:55:00,14.19,14.2,14.17,14.18,138263.0,14.19,14.2,14.17,14.18,138263.0
2018-12-26 11:00:00,14.18,14.21,14.17,14.21,208542.0,14.18,14.21,14.17,14.21,208542.0
2018-12-26 11:05:00,14.21,14.22,14.2,14.22,241286.0,14.21,14.22,14.2,14.22,241286.0
2018-12-26 11:10:00,14.22,14.23,14.21,14.22,238705.0,14.22,14.23,14.21,14.22,238705.0
2018-12-26 11:15:00,14.22,14.24,14.21,14.23,115226.0,14.22,14.24,14.21,14.23,115226.0
2018-12-26 11:20:00,14.23,14.23,14.21,14.22,324697.0,14.23,14.23,14.21,14.22,324697.0
2018-12-26 11:25:00,14.23,14.24,14.21,14.23,474057.0,14.23,14.24,14.21,14.23,474057.0
2018-12-26 11:30:00,14.23,14.24,14.22,14.24,107849.0,14.23,14.24,14.22,14.24,107849.0
2018-12-26 11:35:00,14.23,14.24,14.22,14.23,44082.0,14.23,14.24,14.22,14.23,44082.0
2018-12-26 11:40:00,14.23,14.24,14.22,14.23,113112.0,14.23,14.24,14.22,14.23,113112.0
2018-12-26 11:45:00,14.24,14.24,14.22,14.23,80701.0,14.24,14.24,14.22,14.23,80701.0
2018-12-26 11:50:00,14.23,14.23,14.22,14.22,39854.0,14.23,14.23,14.22,14.22,39854.0
2018-12-26 11:55:00,14.22,14.23,14.21,14.21,86042.0,14.22,14.23,14.21,14.21,86042.0
2018-12-26 12:00:00,14.21,14.23,14.2,14.22,193132.0,14.21,14.23,14.2,14.22,193132.0
2018-12-26 12:05:00,14.22,14.23,14.21,14.21,88386.0,14.22,14.23,14.21,14.21,88386.0
2018-12-26 12:10:00,14.21,14.22,14.18,14.18,231578.0,14.21,14.22,14.18,14.18,231578.0
2018-12-26 12:15:00,14.18,14.18,14.16,14.17,259316.0,14.18,14.18,14.16,14.17,259316.0
2018-12-26 12:20:00,14.17,14.18,14.17,14.18,116713.0,14.17,14.18,14.17,14.18,116713.0
2018-12-26 12:25:00,14.18,14.18,14.15,14.16,71784.0,14.18,14.18,14.15,14.16,71784.0
2018-12-26 12:30:00,14.17,14.18,14.16,14.16,217243.0,14.17,14.18,14.16,14.16,217243.0
2018-12-26 12:35:00,14.17,14.18,14.16,14.18,46509.0,14.17,14.18,14.16,14.18,46509.0
2018-12-26 12:40:00,14.18,14.18,14.15,14.17,118721.0,14.18,14.18,14.15,14.17,118721.0
2018-12-26 12:45:00,14.17,14.17,14.14,14.15,86115.0,14.17,14.17,14.14,14.15,86115.0
2018-12-26 12:50:00,14.15,14.15,14.13,14.14,60449.0,14.15,14.15,14.13,14.14,60449.0
2018-12-26 12:55:00,14.13,14.14,14.12,14.14,56370.0,14.13,14.14,14.12,14.14,56370.0
2018-12-26 13:00:00,14.13,14.13,14.11,14.11,95666.0,14.13,14.13,14.11,14.11,95666.0
2018-12-26 13:05:00,14.11,14.12,14.1,14.1,158130.0,14.11,14.12,14.1,14.1,158130.0
2018-12-26 13:10:00,14.11,14.11,14.09,14.1,86673.0,14.11,14.11,14.09,14.1,86673.0
2018-12-26 13:15:00,14.1,14.15,14.09,14.15,106126.0,14.1,14.15,14.09,14.15,106126.0
2018-12-26 13:20:00,14.14,14.15,14.12,14.13,137295.0,14.14,14.15,14.12,14.13,137295.0
2018-12-26 13:25:00,14.13,14.15,14.12,14.13,137838.0,14.13,14.15,14.12,14.13,137838.0
2018-12-26 13:30:00,14.12,14.12,14.1,14.11,52798.0,14.12,14.12,14.1,14.11,52798.0
2018-12-26 13:35:00,14.11,14.12,14.1,14.1,86798.0,14.11,14.12,14.1,14.1,86798.0
2018-12-26 13:40:00,14.11,14.11,14.08,14.09,60517.0,14.11,14.11,14.08,14.09,60517.0
2018-12-26 13:45:00,14.09,14.09,14.08,14.09,39378.0,14.09,14.09,14.08,14.09,39378.0
2018-12-26 13:50:00,14.09,14.09,14.06,14.08,223782.0,14.09,14.09,14.06,14.08,223782.0
2018-12-26 13:55:00,14.08,14.09,14.07,14.08,63097.0,14.08,14.09,14.07,14.08,63097.0
2018-12-26 14:00:00,14.08,14.1,14.08,14.09,115417.0,14.08,14.1,14.08,14.09,115417.0
2018-12-26 14:05:00,14.08,14.1,14.08,14.1,111287.0,14.08,14.1,14.08,14.1,111287.0
2018-12-26 14:10:00,14.1,14.11,14.08,14.09,131097.0,14.1,14.11,14.08,14.09,131097.0
2018-12-26 14:15:00,14.08,14.11,14.07,14.1,162764.0,14.08,14.11,14.07,14.1,162764.0
2018-12-26 14:20:00,14.1,14.11,14.08,14.09,29946.0,14.1,14.11,14.08,14.09,29946.0
2018-12-26 14:25:00,14.09,14.11,14.09,14.1,97545.0,14.09,14.11,14.09,14.1,97545.0
2018-12-26 14:30:00,14.1,14.1,14.08,14.08,26596.0,14.1,14.1,14.08,14.08,26596.0
2018-12-26 14:35:00,14.09,14.09,14.06,14.07,78810.0,14.09,14.09,14.06,14.07,78810.0
2018-12-26 14:40:00,14.07,14.08,14.06,14.07,107969.0,14.07,14.08,14.06,14.07,107969.0
2018-12-26 14:45:00,14.07,14.08,14.05,14.07,95516.0,14.07,14.08,14.05,14.07,95516.0
2018-12-26 14:50:00,14.06,14.07,14.05,14.06,113987.0,14.06,14.07,14.05,14.06,113987.0
2018-12-26 14:55:00,14.05,14.08,14.05,14.08,203812.0,14.05,14.08,14.05,14.08,203812.0
2018-12-26 15:00:00,14.08,14.08,14.06,14.07,101809.0,14.08,14.08,14.06,14.07,101809.0
2018-12-26 15:05:00,14.07,14.07,14.06,14.07,66742.0,14.07,14.07,14.06,14.07,66742.0
2018-12-26 15:10:00,14.06,14.1,14.06,14.09,170172.0,14.06,14.1,14.06,14.09,170172.0
2018-12-26 15:15:00,14.09,14.12,14.08,14.11,163201.0,14.09,14.12,14.08,14.11,163201.0
2018-12-26 15:20:00,14.11,14.12,14.1,14.11,131152.0,14.11,14.12,14.1,14.11,131152.0
2018-12-26 15:25:00,14.11,14.11,14.09,14.1,70812.0,14.11,14.11,14.09,14.1,70812.0
2018-12-26 15:30:00,14.09,14.11,14.09,14.11,88618.0,14.09,14.11,14.09,14.11,88618.0
2018-12-26 15:35:00,14.1,14.12,14.1,14.12,171076.0,14.1,14.12,14.1,14.12,171076.0
2018-12-26 15:40:00,14.11,14.12,14.1,14.11,109060.0,14.11,14.12,14.1,14.11,109060.0
2018-12-26 15:45:00,14.11,14.11,14.1,14.1,194133.0,14.11,14.11,14.1,14.1,194133.0
2018-12-26 15:50:00,14.11,14.11,14.1,14.11,190729.0,14.11,14.11,14.1,14.11,190729.0
2018-12-26 15:55:00,14.11,14.13,14.1,14.12,1037932.0,14.11,14.13,14.1,14.12,1037932.0
2018-12-27 09:30:00,14.25,14.29,14.25,14.28,209283.0,14.25,14.29,14.25,14.28,209283.0
2018-12-27 09:35:00,14.27,14.28,14.26,14.28,143781.0,14.27,14.28,14.26,14.28,143781.0
2018-12-27 09:40:00,14.28,14.29,14.27,14.29,194182.0,14.28,14.29,14.27,14.29,194182.0
2018-12-27 09:45:00,14.28,14.3,14.27,14.3,253636.0,14.28,14.3,14.27,14.3,253636.0
2018-12-27 09:50:00,14.29,14.32,14.28,14.29,402645.0,14.29,14.32,14.28,14.29,402645.0
2018-12-27 09:55:00,14.29,14.3,14.29,14.29,136486.0,14.29,14.3,14.29,14.29,136486.0
2018-12-27 10:00:00,14.29,14.3,14.22,14.23,494858.0,14.29,14.3,14.22,14.23,494858.0
2018-12-27 10:05:00,14.22,14.26,14.22,14.25,173444.0,14.22,14.26,14.22,14.25,173444.0
2018-12-27 10:10:00,14.25,14.26,14.21,14.23,148938.0,14.25,14.26,14.21,14.23,148938.0
2018-12-27 10:15:00,14.21,14.24,14.21,14.24,151929.0,14.21,14.24,14.21,14.24,151929.0
2018-12-27 10:20:00,14.24,14.26,14.22,14.25,249811.0,14.24,14.26,14.22,14.25,249811.0
2018-12-27 10:25:00,14.25,14.25,14.23,14.24,62359.0,14.25,14.25,14.23,14.24,62359.0
2018-12-27 10:30:00,14.24,14.26,14.23,14.25,223279.0,14.24,14.26,14.23,14.25,223279.0
2018-12-27 10:35:00,14.25,14.28,14.24,14.28,144328.0,14.25,14.28,14.24,14.28,144328.0
2018-12-27 10:40:00,14.28,14.28,14.26,14.27,34322.0,14.28,14.28,14.26,14.27,34322.0
2018-12-27 10:45:00,14.27,14.28,14.27,14.27,98786.0,14.27,14.28,14.27,14.27,98786.0
2018-12-27 10:50:00,14.27,14.28,14.26,14.28,115628.0,14.27,14.28,14.26,14.28,115628.0
2018-12-27 10:55:00,14.28,14.28,14.26,14.27,126568.0,14.28,14.28,14.26,14.27,126568.0
2018-12-27 11:00:00,14.27,14.29,14.26,14.27,109031.0,14.27,14.29,14.26,14.27,109031.0
2018-12-27 11:05:00,14.27,14.28,14.25,14.27,86941.0,14.27,14.28,14.25,14.27,86941.0
2018-12-27 11:10:00,14.27,14.29,14.26,14.29,119044.0,14.27,14.29,14.26,14.29,119044.0
2018-12-27 11:15:00,14.29,14.3,14.28,14.29,201341.0,14.29,14.3,14.28,14.29,201341.0
2018-12-27 11:20:00,14.29,14.3,14.28,14.28,62133.0,14.29,14.3,14.28,14.28,62133.0
2018-12-27 11:25:00,14.28,14.28,14.26,14.27,74200.0,14.28,14.28,14.26,14.27,74200.0
2018-12-27 11:30:00,14.28,14.29,14.27,14.28,59179.0,14.28,14.29,14.27,14.28,59179.0
2018-12-27 11:35:00,14.28,14.31,14.27,14.29,118508.0,14.28,14.31,14.27,14.29,118508.0
2018-12-27 11:40:00,14.3,14.3,14.28,14.28,27755.0,14.3,14.3,14.28,14.28,27755.0
2018-12-27 11:45:00,14.28,14.29,14.27,14.28,92181.0,14.28,14.29,14.27,14.28,92181.0
2018-12-27 11:50:00,14.28,14.29,14.27,14.28,63668.0,14.28,14.29,14.27,14.28,63668.0
2018-12-27 11:55:00,14.29,14.29,14.28,14.28,28637.0,14.29,14.29,14.28,14.28,28637.0
2018-12-27 12:00:00,14.29,14.3,14.28,14.29,30046.0,14.29,14.3,14.28,14.29,30046.0
2018-12-27 12:05:00,14.3,14.32,14.28,14.31,156327.0,14.3,14.32,14.28,14.31,156327.0
2018-12-27 12:10:00,14.31,14.33,14.3,14.33,239672.0,14.31,14.33,14.3,14.33,239672.0
2018-12-27 12:15:00,14.33,14.33,14.3,14.31,59213.0,14.33,14.33,14.3,14.31,59213.0
2018-12-27 12:20:00,14.31,14.32,14.3,14.3,48714.0,14.31,14.32,14.3,14.3,48714.0
2018-12-27 12:25:00,14.3,14.31,14.29,14.3,92473.0,14.3,14.31,14.29,14.3,92473.0
2018-12-27 12:30:00,14.3,14.31,14.3,14.31,472044.0,14.3,14.31,14.3,14.31,472044.0
2018-12-27 12:35:00,14.31,14.31,14.3,14.31,101846.0,14.31,14.31,14.3,14.31,101846.0
2018-12-27 12:40:00,14.3,14.32,14.3,14.31,139069.0,14.3,14.32,14.3,14.31,139069.0
2018-12-27 12:45:00,14.32,14.33,14.31,14.32,50675.0,14.32,14.33,14.31,14.32,50675.0
2018-12-27 12:50:00,14.31,14.33,14.31,14.32,61082.0,14.31,14.33,14.31,14.32,61082.0
2018-12-27 12:55:00,14.32,14.34,14.31,14.33,120420.0,14.32,14.34,14.31,14.33,120420.0
2018-12-27 13:00:00,14.32,14.33,14.31,14.33,433353.0,14.32,14.33,14.31,14.33,433353.0
2018-12-27 13:05:00,14.32,14.33,14.32,14.32,183506.0,14.32,14.33,14.32,14.32,183506.0
2018-12-27 13:10:00,14.33,14.33,14.31,14.32,129129.0,14.33,14.33,14.31,14.32,129129.0
2018-12-27 13:15:00,14.31,14.32,14.31,14.31,94196.0,14.31,14.32,14.31,14.31,94196.0
2018-12-27 13:20:00,14.32,14.32,14.29,14.31,498797.0,14.32,14.32,14.29,14.31,498797.0
2018-12-27 13:25:00,14.3,14.32,14.3,14.31,160784.0,14.3,14.32,14.3,14.31,160784.0
2018-12-27 13:30:00,14.31,14.31,14.29,14.29,103034.0,14.31,14.31,14.29,14.29,103034.0
2018-12-27 13:35:00,14.3,14.3,14.29,14.29,51662.0,14.3,14.3,14.29,14.29,51662.0
2018-12-27 13:40:00,14.3,14.3,14.29,14.29,33750.0,14.3,14.3,14.29,14.29,33750.0
2018-12-27 13:45:00,14.29,14.31,14.29,14.3,128497.0,14.29,14.31,14.29,14.3,128497.0
2018-12-27 13:50:00,14.31,14.31,14.3,14.31,47610.0,14.31,14.31,14.3,14.31,47610.0
2018-12-27 13:55:00,14.31,14.32,14.3,14.31,181399.0,14.31,14.32,14.3,14.31,181399.0
2018-12-27 14:00:00,14.31,14.31,14.29,14.29,66163.0,14.31,14.31,14.29,14.29,66163.0
2018-12-27 14:05:00,14.3,14.3,14.28,14.29,123248.0,14.3,14.3,14.28,14.29,123248.0
2018-12-27 14:10:00,14.29,14.29,14.28,14.29,111324.0,14.29,14.29,14.28,14.29,111324.0
2018-12-27 14:15:00,14.29,14.29,14.27,14.28,86210.0,14.29,14.29,14.27,14.28,86210.0
2018-12-27 14:20:00,14.28,14.29,14.27,14.29,63397.0,14.28,14.29,14.27,14.29,63397.0
2018-12-27 14:25:00,14.29,14.3,14.28,14.3,110816.0,14.29,14.3,14.28,14.3,110816.0
2018-12-27 14:30:00,14.3,14.31,14.29,14.31,121131.0,14.3,14.31,14.29,14.31,121131.0
2018-12-27 14:35:00,14.31,14.32,14.3,14.32,128346.0,14.31,14.32,14.3,14.32,128346.0
2018-12-27 14:40:00,14.32,14.33,14.3,14.3,188732.0,14.32,14.33,14.3,14.3,188732.0
2018-12-27 14:45:00,14.31,14.31,14.28,14.29,210189.0,14.31,14.31,14.28,14.29,210189.0
2018-12-27 14:50:00,14.28,14.29,14.27,14.27,96552.0,14.28,14.29,14.27,14.27,96552.0
2018-12-27 14:55:00,14.27,14.3,14.26,14.29,204212.0,14.27,14.3,14.26,14.29,204212.0
2018-12-27 15:00:00,14.3,14.31,14.28,14.29,212593.0,14.3,14.31,14.28,14.29,212593.0
2018-12-27 15:05:00,14.3,14.31,14.29,14.31,74854.0,14.3,14.31,14.29,14.31,74854.0
2018-12-27 15:10:00,14.31,14.31,14.3,14.31,60800.0,14.31,14.31,14.3,14.31,60800.0
2018-12-27 15:15:00,14.3,14.31,14.3,14.31,82878.0,14.3,14.31,14.3,14.31,82878.0
2018-12-27 15:20:00,14.31,14.31,14.29,14.3,143718.0,14.31,14.31,14.29,14.3,143718.0
2018-12-27 15:25:00,14.31,14.31,14.29,14.29,108729.0,14.31,14.31,14.29,14.29,108729.0
2018-12-27 15:30:00,14.29,14.3,14.27,14.29,209997.0,14.29,14.3,14.27,14.29,209997.0
2018-12-27 15:35:00,14.29,14.3,14.28,14.29,165734.0,14.29,14.3,14.28,14.29,165734.0
2018-12-27 15:40:00,14.29,14.31,14.29,14.29,219592.0,14.29,14.31,14.29,14.29,219592.0
2018-12-27 15:45:00,14.29,14.3,14.28,14.3,368189.0,14.29,14.3,14.28,14.3,368189.0
2018-12-27 15:50:00,14.29,14.31,14.29,14.31,512556.0,14.29,14.31,14.29,14.31,512556.0
2018-12-27 15:55:00,14.31,14.31,14.3,14.3,626584.0,14.31,14.31,14.3,14.3,626584.0
2018-12-28 09:30:00,14.4,14.42,14.4,14.41,248032.0,14.4,14.42,14.4,14.41,248032.0
2018-12-28 09:35:00,14.4,14.41,14.4,14.4,95688.0,14.4,14.41,14.4,14.4,95688.0
2018-12-28 09:40:00,14.41,14.42,14.4,14.4,181189.0,14.41,14.42,14.4,14.4,181189.0
2018-12-28 09:45:00,14.41,14.43,14.4,14.43,244151.0,14.41,14.43,14.4,14.43,244151.0
2018-12-28 09:50:00,14.42,14.44,14.41,14.42,364903.0,14.42,14.44,14.41,14.42,364903.0
2018-12-28 09:55:00,14.42,14.43,14.41,14.42,222410.0,14.42,14.43,14.41,14.42,222410.0
2018-12-28 10:00:00,14.43,14.45,14.41,14.42,259660.0,14.43,14.45,14.41,14.42,259660.0
2018-12-28 10:05:00,14.41,14.42,14.4,14.4,131312.0,14.41,14.42,14.4,14.4,131312.0
2018-12-28 10:10:00,14.41,14.43,14.4,14.42,110446.0,14.41,14.43,14.4,14.42,110446.0
2018-12-28 10:15:00,14.42,14.42,14.4,14.41,99778.0,14.42,14.42,14.4,14.41,99778.0
2018-12-28 10:20:00,14.4,14.41,14.37,14.38,263159.0,14.4,14.41,14.37,14.38,263159.0
2018-12-28 10:25:00,14.39,14.39,14.36,14.38,182699.0,14.39,14.39,14.36,14.38,182699.0
2018-12-28 10:30:00,14.38,14.4,14.37,14.39,79826.0,14.38,14.4,14.37,14.39,79826.0
2018-12-28 10:35:00,14.39,14.4,14.36,14.39,240873.0,14.39,14.4,14.36,14.39,240873.0
2018-12-28 10:40:00,14.39,14.39,14.36,14.36,114416.0,14.39,14.39,14.36,14.36,114416.0
2018-12-28 10:45:00,14.37,14.38,14.34,14.37,426170.0,14.37,14.38,14.34,14.37,426170.0
2018-12-28 10:50:00,14.36,14.37,14.35,14.36,165001.0,14.36,14.37,14.35,14.36,165001.0
2018-12-28 10:55:00,14.37,14.37,14.35,14.36,40197.0,14.37,14.37,14.35,14.36,40197.0
2018-12-28 11:00:00,14.37,14.38,14.36,14.38,93332.0,14.37,14.38,14.36,14.38,93332.0
2018-12-28 11:05:00,14.38,14.38,14.36,14.37,225635.0,14.38,14.38,14.36,14.37,225635.0
2018-12-28 11:10:00,14.37,14.38,14.34,14.34,181863.0,14.37,14.38,14.34,14.34,181863.0
2018-12-28 11:15:00,14.35,14.36,14.32,14.35,145184.0,14.35,14.36,14.32,14.35,145184.0
2018-12-28 11:20:00,14.35,14.36,14.34,14.36,190212.0,14.35,14.36,14.34,14.36,190212.0
2018-12-28 11:25:00,14.36,14.36,14.34,14.35,93163.0,14.36,14.36,14.34,14.35,93163.0
2018-12-28 11:30:00,14.35,14.37,14.35,14.37,123205.0,14.35,14.37,14.35,14.37,123205.0
2018-12-28 11:35:00,14.36,14.38,14.35,14.38,117222.0,14.36,14.38,14.35,14.38,117222.0
2018-12-28 11:40:00,14.38,14.4,14.37,14.38,199682.0,14.38,14.4,14.37,14.38,199682.0
2018-12-28 11:45:00,14.37,14.39,14.36,14.37,132284.0,14.37,14.39,14.36,14.37,132284.0
2018-12-28 11:50:00,14.38,14.38,14.35,14.38,376289.0,14.38,14.38,14.35,14.38,376289.0
2018-12-28 11:55:00,14.38,14.39,14.37,14.39,112758.0,14.38,14.39,14.37,14.39,112758.0
2018-12-28 12:00:00,14.39,14.39,14.37,14.38,82737.0,14.39,14.39,14.37,14.38,82737.0
2018-12-28 12:05:00,14.38,14.38,14.36,14.36,101446.0,14.38,14.38,14.36,14.36,101446.0
2018-12-28 12:10:00,14.37,14.38,14.36,14.38,67953.0,14.37,14.38,14.36,14.38,67953.0
2018-12-28 12:15:00,14.37,14.38,14.37,14.38,48607.0,14.37,14.38,14.37,14.38,48607.0
2018-12-28 12:20:00,14.38,14.39,14.37,14.38,131340.0,14.38,14.39,14.37,14.38,131340.0
2018-12-28 12:25:00,14.38,14.39,14.37,14.38,56038.0,14.38,14.39,14.37,14.38,56038.0
2018-12-28 12:30:00,14.38,14.39,14.37,14.39,61716.0,14.38,14.39,14.37,14.39,61716.0
2018-12-28 12:35:00,14.39,14.41,14.37,14.37,191795.0,14.39,14.41,14.37,14.37,191795.0
2018-12-28 12:40:00,14.37,14.38,14.36,14.37,106386.0,14.37,14.38,14.36,14.37,106386.0
2018-12-28 12:45:00,14.38,14.39,14.37,14.38,97452.0,14.38,14.39,14.37,14.38,97452.0
2018-12-28 12:50:00,14.39,14.39,14.36,14.36,126099.0,14.39,14.39,14.36,14.36,126099.0
2018-12-28 12:55:00,14.37,14.37,14.36,14.36,49928.0,14.37,14.37,14.36,14.36,49928.0
2018-12-28 13:00:00,14.36,14.37,14.35,14.37,99847.0,14.36,14.37,14.35,14.37,99847.0
2018-12-28 13:05:00,14.37,14.37,14.36,14.36,57225.0,14.37,14.37,14.36,14.36,57225.0
2018-12-28 13:10:00,14.37,14.39,14.36,14.39,77093.0,14.37,14.39,14.36,14.39,77093.0
2018-12-28 13:15:00,14.39,14.43,14.39,14.42,286577.0,14.39,14.43,14.39,14.42,286577.0
2018-12-28 13:20:00,14.42,14.44,14.41,14.43,166460.0,14.42,14.44,14.41,14.43,166460.0
2018-12-28 13:25:00,14.43,14.43,14.41,14.42,152226.0,14.43,14.43,14.41,14.42,152226.0
2018-12-28 13:30:00,14.42,14.42,14.4,14.42,65381.0,14.42,14.42,14.4,14.42,65381.0
2018-12-28 13:35:00,14.42,14.42,14.39,14.4,80351.0,14.42,14.42,14.39,14.4,80351.0
2018-12-28 13:40:00,14.4,14.4,14.38,14.39,31210.0,14.4,14.4,14.38,14.39,31210.0
2018-12-28 13:45:00,14.38,14.39,14.38,14.39,98780.0,14.38,14.39,14.38,14.39,98780.0
2018-12-28 13:50:00,14.38,14.39,14.38,14.39,20302.0,14.38,14.39,14.38,14.39,20302.0
2018-12-28 13:55:00,14.38,14.39,14.37,14.37,67356.0,14.38,14.39,14.37,14.37,67356.0
2018-12-28 14:00:00,14.37,14.38,14.36,14.38,51947.0,14.37,14.38,14.36,14.38,51947.0
2018-12-28 14:05:00,14.38,14.39,14.37,14.39,93456.0,14.38,14.39,14.37,14.39,93456.0
2018-12-28 14:10:00,14.39,14.4,14.38,14.4,41819.0,14.39,14.4,14.38,14.4,41819.0
2018-12-28 14:15:00,14.4,14.41,14.39,14.41,97869.0,14.4,14.41,14.39,14.41,97869.0
2018-12-28 14:20:00,14.41,14.41,14.39,14.39,158619.0,14.41,14.41,14.39,14.39,158619.0
2018-12-28 14:25:00,14.39,14.4,14.39,14.39,111037.0,14.39,14.4,14.39,14.39,111037.0
2018-12-28 14:30:00,14.4,14.41,14.39,14.41,234382.0,14.4,14.41,14.39,14.41,234382.0
2018-12-28 14:35:00,14.41,14.42,14.4,14.42,117545.0,14.41,14.42,14.4,14.42,117545.0
2018-12-28 14:40:00,14.42,14.43,14.41,14.42,124296.0,14.42,14.43,14.41,14.42,124296.0
2018-12-28 14:45:00,14.42,14.42,14.41,14.42,15207.0,14.42,14.42,14.41,14.42,15207.0
2018-12-28 14:50:00,14.42,14.43,14.41,14.42,110972.0,14.42,14.43,14.41,14.42,110972.0
2018-12-28 14:55:00,14.41,14.43,14.41,14.43,118976.0,14.41,14.43,14.41,14.43,118976.0
2018-12-28 15:00:00,14.43,14.44,14.42,14.43,121965.0,14.43,14.44,14.42,14.43,121965.0
2018-12-28 15:05:00,14.44,14.44,14.43,14.43,59797.0,14.44,14.44,14.43,14.43,59797.0
2018-12-28 15:10:00,14.43,14.44,14.43,14.43,44729.0,14.43,14.44,14.43,14.43,44729.0
2018-12-28 15:15:00,14.44,14.44,14.43,14.44,40610.0,14.44,14.44,14.43,14.44,40610.0
2018-12-28 15:20:00,14.43,14.44,14.43,14.44,122041.0,14.43,14.44,14.43,14.44,122041.0
2018-12-28 15:25:00,14.43,14.44,14.42,14.43,118205.0,14.43,14.44,14.42,14.43,118205.0
2018-12-28 15:30:00,14.43,14.43,14.42,14.42,402903.0,14.43,14.43,14.42,14.42,402903.0
2018-12-28 15:35:00,14.43,14.43,14.41,14.42,171778.0,14.43,14.43,14.41,14.42,171778.0
2018-12-28 15:40:00,14.42,14.42,14.41,14.42,94975.0,14.42,14.42,14.41,14.42,94975.0
2018-12-28 15:45:00,14.42,14.42,14.41,14.42,95467.0,14.42,14.42,14.41,14.42,95467.0
2018-12-28 15:50:00,14.42,14.43,14.42,14.42,166956.0,14.42,14.43,14.42,14.42,166956.0
2018-12-28 15:55:00,14.43,14.43,14.42,14.42,598225.0,14.43,14.43,14.42,14.42,598225.0
2018-12-31 09:30:00,14.42,14.44,14.41,14.43,328269.0,14.42,14.44,14.41,14.43,328269.0
2018-12-31 09:35:00,14.43,14.44,14.42,14.44,138640.0,14.43,14.44,14.42,14.44,138640.0
2018-12-31 09:40:00,14.44,14.45,14.43,14.45,152511.0,14.44,14.45,14.43,14.45,152511.0
2018-12-31 09:45:00,14.45,14.46,14.44,14.46,204747.0,14.45,14.46,14.44,14.46,204747.0
2018-12-31 09:50:00,14.46,14.47,14.45,14.45,112816.0,14.46,14.47,14.45,14.45,112816.0
2018-12-31 09:55:00,14.45,14.46,14.44,14.45,255053.0,14.45,14.46,14.44,14.45,255053.0
2018-12-31 10:00:00,14.45,14.48,14.44,14.47,252634.0,14.45,14.48,14.44,14.47,252634.0
2018-12-31 10:05:00,14.47,14.47,14.44,14.44,102527.0,14.47,14.47,14.44,14.44,102527.0
2018-12-31 10:10:00,14.45,14.45,14.43,14.44,109235.0,14.45,14.45,14.43,14.44,109235.0
2018-12-31 10:15:00,14.44,14.44,14.42,14.42,225521.0,14.44,14.44,14.42,14.42,225521.0
2018-12-31 10:20:00,14.42,14.42,14.41,14.41,95822.0,14.42,14.42,14.41,14.41,95822.0
2018-12-31 10:25:00,14.42,14.45,14.41,14.44,154753.0,14.42,14.45,14.41,14.44,154753.0
2018-12-31 10:30:00,14.44,14.45,14.43,14.43,160542.0,14.44,14.45,14.43,14.43,160542.0
2018-12-31 10:35:00,14.44,14.44,14.42,14.44,92091.0,14.44,14.44,14.42,14.44,92091.0
2018-12-31 10:40:00,14.45,14.45,14.43,14.44,92517.0,14.45,14.45,14.43,14.44,92517.0
2018-12-31 10:45:00,14.44,14.45,14.43,14.45,80260.0,14.44,14.45,14.43,14.45,80260.0
2018-12-31 10:50:00,14.44,14.46,14.43,14.46,100310.0,14.44,14.46,14.43,14.46,100310.0
2018-12-31 10:55:00,14.45,14.47,14.44,14.45,861848.0,14.45,14.47,14.44,14.45,861848.0
2018-12-31 11:00:00,14.46,14.47,14.45,14.47,135320.0,14.46,14.47,14.45,14.47,135320.0
2018-12-31 11:05:00,14.47,14.48,14.45,14.46,131870.0,14.47,14.48,14.45,14.46,131870.0
2018-12-31 11:10:00,14.46,14.49,14.46,14.48,129974.0,14.46,14.49,14.46,14.48,129974.0
2018-12-31 11:15:00,14.48,14.49,14.47,14.48,71020.0,14.48,14.49,14.47,14.48,71020.0
2018-12-31 11:20:00,14.48,14.49,14.47,14.48,63843.0,14.48,14.49,14.47,14.48,63843.0
2018-12-31 11:25:00,14.49,14.5,14.48,14.49,100957.0,14.49,14.5,14.48,14.49,100957.0
2018-12-31 11:30:00,14.5,14.51,14.49,14.5,306731.0,14.5,14.51,14.49,14.5,306731.0
2018-12-31 11:35:00,14.49,14.52,14.49,14.51,156282.0,14.49,14.52,14.49,14.51,156282.0
2018-12-31 11:40:00,14.52,14.53,14.51,14.53,65462.0,14.52,14.53,14.51,14.53,65462.0
2018-12-31 11:45:00,14.53,14.54,14.51,14.52,192636.0,14.53,14.54,14.51,14.52,192636.0
2018-12-31 11:50:00,14.52,14.54,14.51,14.54,89467.0,14.52,14.54,14.51,14.54,89467.0
2018-12-31 11:55:00,14.54,14.56,14.53,14.55,180296.0,14.54,14.56,14.53,14.55,180296.0
2018-12-31 12:00:00,14.55,14.55,14.53,14.54,91279.0,14.55,14.55,14.53,14.54,91279.0
2018-12-31 12:05:00,14.53,14.54,14.52,14.53,69376.0,14.53,14.54,14.52,14.53,69376.0
2018-12-31 12:10:00,14.53,14.53,14.52,14.53,78839.0,14.53,14.53,14.52,14.53,78839.0
2018-12-31 12:15:00,14.53,14.53,14.51,14.51,70544.0,14.53,14.53,14.51,14.51,70544.0
2018-12-31 12:20:00,14.51,14.52,14.5,14.5,48809.0,14.51,14.52,14.5,14.5,48809.0
2018-12-31 12:25:00,14.51,14.51,14.5,14.5,43372.0,14.51,14.51,14.5,14.5,43372.0
2018-12-31 12:30:00,14.5,14.53,14.5,14.53,128866.0,14.5,14.53,14.5,14.53,128866.0
2018-12-31 12:35:00,14.52,14.53,14.51,14.52,52249.0,14.52,14.53,14.51,14.52,52249.0
2018-12-31 12:40:00,14.52,14.53,14.51,14.53,58928.0,14.52,14.53,14.51,14.53,58928.0
2018-12-31 12:45:00,14.53,14.54,14.52,14.53,125660.0,14.53,14.54,14.52,14.53,125660.0
2018-12-31 12:50:00,14.53,14.54,14.52,14.53,72675.0,14.53,14.54,14.52,14.53,72675.0
2018-12-31 12:55:00,14.54,14.55,14.53,14.54,124486.0,14.54,14.55,14.53,14.54,124486.0
2018-12-31 13:00:00,14.53,14.54,14.53,14.54,21270.0,14.53,14.54,14.53,14.54,21270.0
2018-12-31 13:05:00,14.53,14.55,14.53,14.55,75926.0,14.53,14.55,14.53,14.55,75926.0
2018-12-31 13:10:00,14.55,14.55,14.54,14.55,38352.0,14.55,14.55,14.54,14.55,38352.0
2018-12-31 13:15:00,14.55,14.55,14.52,14.53,130867.0,14.55,14.55,14.52,14.53,130867.0
2018-12-31 13:20:00,14.53,14.55,14.49,14.5,570733.0,14.53,14.55,14.49,14.5,570733.0
2018-12-31 13:25:00,14.5,14.51,14.46,14.48,413169.0,14.5,14.51,14.46,14.48,413169.0
2018-12-31 13:30:00,14.48,14.49,14.47,14.49,134151.0,14.48,14.49,14.47,14.49,134151.0
2018-12-31 13:35:00,14.49,14.5,14.48,14.5,94478.0,14.49,14.5,14.48,14.5,94478.0
2018-12-31 13:40:00,14.5,14.5,14.48,14.48,48498.0,14.5,14.5,14.48,14.48,48498.0
2018-12-31 13:45:00,14.49,14.49,14.48,14.48,61058.0,14.49,14.49,14.48,14.48,61058.0
2018-12-31 13:50:00,14.49,14.51,14.48,14.51,131029.0,14.49,14.51,14.48,14.51,131029.0
2018-12-31 13:55:00,14.5,14.51,14.5,14.51,39457.0,14.5,14.51,14.5,14.51,39457.0
2018-12-31 14:00:00,14.5,14.51,14.49,14.49,58806.0,14.5,14.51,14.49,14.49,58806.0
2018-12-31 14:05:00,14.49,14.5,14.49,14.5,25603.0,14.49,14.5,14.49,14.5,25603.0
2018-12-31 14:10:00,14.5,14.5,14.48,14.48,58088.0,14.5,14.5,14.48,14.48,58088.0
2018-12-31 14:15:00,14.49,14.5,14.48,14.5,119875.0,14.49,14.5,14.48,14.5,119875.0
2018-12-31 14:20:00,14.5,14.52,14.5,14.5,135289.0,14.5,14.52,14.5,14.5,135289.0
2018-12-31 14:25:00,14.51,14.51,14.5,14.51,124148.0,14.51,14.51,14.5,14.51,124148.0
2018-12-31 14:30:00,14.51,14.52,14.5,14.51,74517.0,14.51,14.52,14.5,14.51,74517.0
2018-12-31 14:35:00,14.51,14.52,14.51,14.52,35007.0,14.51,14.52,14.51,14.52,35007.0
2018-12-31 14:40:00,14.52,14.52,14.51,14.51,41989.0,14.52,14.52,14.51,14.51,41989.0
2018-12-31 14:45:00,14.51,14.52,14.51,14.52,17064.0,14.51,14.52,14.51,14.52,17064.0
2018-12-31 14:50:00,14.52,14.53,14.52,14.52,77733.0,14.52,14.53,14.52,14.52,77733.0
2018-12-31 14:55:00,14.53,14.53,14.52,14.52,23203.0,14.53,14.53,14.52,14.52,23203.0
2018-12-31 15:00:00,14.52,14.54,14.52,14.53,117000.0,14.52,14.54,14.52,14.53,117000.0
2018-12-31 15:05:00,14.53,14.54,14.52,14.53,67772.0,14.53,14.54,14.52,14.53,67772.0
2018-12-31 15:10:00,14.53,14.54,14.53,14.53,55943.0,14.53,14.54,14.53,14.53,55943.0
2018-12-31 15:15:00,14.54,14.54,14.53,14.54,39010.0,14.54,14.54,14.53,14.54,39010.0
2018-12-31 15:20:00,14.53,14.54,14.53,14.54,35796.0,14.53,14.54,14.53,14.54,35796.0
2018-12-31 15:25:00,14.54,14.54,14.53,14.54,78620.0,14.54,14.54,14.53,14.54,78620.0
2018-12-31 15:30:00,14.54,14.54,14.53,14.54,49861.0,14.54,14.54,14.53,14.54,49861.0
2018-12-31 15:35:00,14.54,14.54,14.53,14.54,71255.0,14.54,14.54,14.53,14.54,71255.0
2018-12-31 15:40:00,14.54,14.54,14.53,14.54,83978.0,14.54,14.54,14.53,14.54,83978.0
2018-12-31 15:45:00,14.54,14.54,14.53,14.54,394768.0,14.54,14.54,14.53,14.54,394768.0
2018-12-31 15:50:00,14.54,14.54,14.52,14.53,327174.0,14.54,14.54,14.52,14.53,327174.0
2018-12-31 15:55:00,14.52,14.53,14.52,14.52,547043.0,14.52,14.53,14.52,14.52,547043.0
2019-01-02 09:30:00,14.46,14.5,14.45,14.48,324209.0,14.46,14.5,14.45,14.48,324209.0
2019-01-02 09:35:00,14.48,14.49,14.47,14.49,136947.0,14.48,14.49,14.47,14.49,136947.0
2019-01-02 09:40:00,14.48,14.5,14.48,14.5,62621.0,14.48,14.5,14.48,14.5,62621.0
2019-01-02 09:45:00,14.49,14.5,14.47,14.5,242147.0,14.49,14.5,14.47,14.5,242147.0
2019-01-02 09:50:00,14.5,14.51,14.48,14.5,253991.0,14.5,14.51,14.48,14.5,253991.0
2019-01-02 09:55:00,14.5,14.52,14.49,14.52,204864.0,14.5,14.52,14.49,14.52,204864.0
2019-01-02 10:00:00,14.52,14.54,14.51,14.54,96739.0,14.52,14.54,14.51,14.54,96739.0
2019-01-02 10:05:00,14.54,14.56,14.53,14.55,350634.0,14.54,14.56,14.53,14.55,350634.0
2019-01-02 10:10:00,14.55,14.56,14.52,14.55,186232.0,14.55,14.56,14.52,14.55,186232.0
2019-01-02 10:15:00,14.56,14.58,14.55,14.56,373813.0,14.56,14.58,14.55,14.56,373813.0
2019-01-02 10:20:00,14.57,14.57,14.54,14.56,283375.0,14.57,14.57,14.54,14.56,283375.0
2019-01-02 10:25:00,14.56,14.57,14.55,14.55,109728.0,14.56,14.57,14.55,14.55,109728.0
2019-01-02 10:30:00,14.55,14.59,14.55,14.58,272367.0,14.55,14.59,14.55,14.58,272367.0
2019-01-02 10:35:00,14.58,14.62,14.58,14.59,570066.0,14.58,14.62,14.58,14.59,570066.0
2019-01-02 10:40:00,14.6,14.62,14.59,14.61,67550.0,14.6,14.62,14.59,14.61,67550.0
2019-01-02 10:45:00,14.61,14.62,14.59,14.59,83269.0,14.61,14.62,14.59,14.59,83269.0
2019-01-02 10:50:00,14.59,14.61,14.58,14.6,229957.0,14.59,14.61,14.58,14.6,229957.0
2019-01-02 10:55:00,14.6,14.61,14.59,14.6,115275.0,14.6,14.61,14.59,14.6,115275.0
2019-01-02 11:00:00,14.6,14.61,14.58,14.6,142167.0,14.6,14.61,14.58,14.6,142167.0
2019-01-02 11:05:00,14.6,14.61,14.59,14.6,78561.0,14.6,14.61,14.59,14.6,78561.0
2019-01-02 11:10:00,14.6,14.63,14.6,14.62,186967.0,14.6,14.63,14.6,14.62,186967.0
2019-01-02 11:15:00,14.62,14.63,14.61,14.63,156046.0,14.62,14.63,14.61,14.63,156046.0
2019-01-02 11:20:00,14.63,14.65,14.62,14.63,549657.0,14.63,14.65,14.62,14.63,549657.0
2019-01-02 11:25:00,14.64,14.65,14.62,14.65,91385.0,14.64,14.65,14.62,14.65,91385.0
2019-01-02 11:30:00,14.65,14.66,14.6,14.6,311705.0,14.65,14.66,14.6,14.6,311705.0
2019-01-02 11:35:00,14.61,14.61,14.56,14.56,210964.0,14.61,14.61,14.56,14.56,210964.0
2019-01-02 11:40:00,14.56,14.58,14.54,14.57,240804.0,14.56,14.58,14.54,14.57,240804.0
2019-01-02 11:45:00,14.57,14.58,14.55,14.56,218245.0,14.57,14.58,14.55,14.56,218245.0
2019-01-02 11:50:00,14.57,14.57,14.55,14.57,117333.0,14.57,14.57,14.55,14.57,117333.0
2019-01-02 11:55:00,14.57,14.6,14.56,14.59,127356.0,14.57,14.6,14.56,14.59,127356.0
2019-01-02 12:00:00,14.59,14.61,14.58,14.6,99893.0,14.59,14.61,14.58,14.6,99893.0
2019-01-02 12:05:00,14.6,14.61,14.58,14.59,139076.0,14.6,14.61,14.58,14.59,139076.0
2019-01-02 12:10:00,14.59,14.61,14.58,14.6,109963.0,14.59,14.61,14.58,14.6,109963.0
2019-01-02 12:15:00,14.6,14.61,14.58,14.59,84016.0,14.6,14.61,14.58,14.59,84016.0
2019-01-02 12:20:00,14.59,14.59,14.57,14.59,68716.0,14.59,14.59,14.57,14.59,68716.0
2019-01-02 12:25:00,14.58,14.6,14.57,14.6,61962.0,14.58,14.6,14.57,14.6,61962.0
2019-01-02 12:30:00,14.59,14.62,14.59,14.62,62978.0,14.59,14.62,14.59,14.62,62978.0
2019-01-02 12:35:00,14.62,14.62,14.6,14.61,52016.0,14.62,14.62,14.6,14.61,52016.0
2019-01-02 12:40:00,14.6,14.61,14.58,14.6,61473.0,14.6,14.61,14.58,14.6,61473.0
2019-01-02 12:45:00,14.6,14.61,14.6,14.61,36274.0,14.6,14.61,14.6,14.61,36274.0
2019-01-02 12:50:00,14.61,14.62,14.6,14.62,69033.0,14.61,14.62,14.6,14.62,69033.0
2019-01-02 12:55:00,14.62,14.64,14.61,14.62,179042.0,14.62,14.64,14.61,14.62,179042.0
2019-01-02 13:00:00,14.62,14.62,14.6,14.62,81969.0,14.62,14.62,14.6,14.62,81969.0
2019-01-02 13:05:00,14.62,14.62,14.59,14.6,40873.0,14.62,14.62,14.59,14.6,40873.0
2019-01-02 13:10:00,14.6,14.6,14.58,14.59,66087.0,14.6,14.6,14.58,14.59,66087.0
2019-01-02 13:15:00,14.58,14.6,14.58,14.59,133953.0,14.58,14.6,14.58,14.59,133953.0
2019-01-02 13:20:00,14.59,14.64,14.57,14.63,415194.0,14.59,14.64,14.57,14.63,415194.0
2019-01-02 13:25:00,14.63,14.63,14.6,14.62,139021.0,14.63,14.63,14.6,14.62,139021.0
2019-01-02 13:30:00,14.62,14.62,14.58,14.59,54546.0,14.62,14.62,14.58,14.59,54546.0
2019-01-02 13:35:00,14.59,14.59,14.55,14.58,155429.0,14.59,14.59,14.55,14.58,155429.0
2019-01-02 13:40:00,14.57,14.58,14.54,14.54,190065.0,14.57,14.58,14.54,14.54,190065.0
2019-01-02 13:45:00,14.55,14.56,14.54,14.54,217427.0,14.55,14.56,14.54,14.54,217427.0
2019-01-02 13:50:00,14.54,14.54,14.49,14.5,415315.0,14.54,14.54,14.49,14.5,415315.0
2019-01-02 13:55:00,14.5,14.54,14.49,14.52,137128.0,14.5,14.54,14.49,14.52,137128.0
2019-01-02 14:00:00,14.51,14.51,14.49,14.51,146724.0,14.51,14.51,14.49,14.51,146724.0
2019-01-02 14:05:00,14.51,14.54,14.5,14.53,99338.0,14.51,14.54,14.5,14.53,99338.0
2019-01-02 14:10:00,14.53,14.54,14.52,14.53,51533.0,14.53,14.54,14.52,14.53,51533.0
2019-01-02 14:15:00,14.53,14.55,14.52,14.54,105412.0,14.53,14.55,14.52,14.54,105412.0
2019-01-02 14:20:00,14.54,14.55,14.53,14.54,25677.0,14.54,14.55,14.53,14.54,25677.0
2019-01-02 14:25:00,14.54,14.56,14.53,14.54,72059.0,14.54,14.56,14.53,14.54,72059.0
2019-01-02 14:30:00,14.54,14.55,14.53,14.53,78183.0,14.54,14.55,14.53,14.53,78183.0
2019-01-02 14:35:00,14.54,14.55,14.53,14.54,27353.0,14.54,14.55,14.53,14.54,27353.0
2019-01-02 14:40:00,14.54,14.55,14.53,14.54,44599.0,14.54,14.55,14.53,14.54,44599.0
2019-01-02 14:45:00,14.55,14.56,14.54,14.56,29795.0,14.55,14.56,14.54,14.56,29795.0
2019-01-02 14:50:00,14.55,14.56,14.55,14.55,52886.0,14.55,14.56,14.55,14.55,52886.0
2019-01-02 14:55:00,14.55,14.56,14.54,14.55,69869.0,14.55,14.56,14.54,14.55,69869.0
2019-01-02 15:00:00,14.56,14.56,14.55,14.55,23563.0,14.56,14.56,14.55,14.55,23563.0
2019-01-02 15:05:00,14.55,14.56,14.54,14.55,138519.0,14.55,14.56,14.54,14.55,138519.0
2019-01-02 15:10:00,14.55,14.56,14.54,14.54,40266.0,14.55,14.56,14.54,14.54,40266.0
2019-01-02 15:15:00,14.54,14.55,14.54,14.55,55610.0,14.54,14.55,14.54,14.55,55610.0
2019-01-02 15:20:00,14.55,14.56,14.54,14.56,123608.0,14.55,14.56,14.54,14.56,123608.0
2019-01-02 15:25:00,14.56,14.56,14.54,14.55,62223.0,14.56,14.56,14.54,14.55,62223.0
2019-01-02 15:30:00,14.55,14.56,14.55,14.56,73682.0,14.55,14.56,14.55,14.56,73682.0
2019-01-02 15:35:00,14.56,14.56,14.55,14.56,25853.0,14.56,14.56,14.55,14.56,25853.0
2019-01-02 15:40:00,14.56,14.57,14.55,14.57,53794.0,14.56,14.57,14.55,14.57,53794.0
2019-01-02 15:45:00,14.57,14.57,14.55,14.56,138404.0,14.57,14.57,14.55,14.56,138404.0
2019-01-02 15:50:00,14.56,14.56,14.55,14.56,113306.0,14.56,14.56,14.55,14.56,113306.0
2019-01-02 15:55:00,14.56,14.57,14.55,14.57,228879.0,14.56,14.57,14.55,14.57,228879.0
2019-01-03 09:30:00,14.69,14.71,14.68,14.7,293631.0,14.69,14.71,14.68,14.7,293631.0
2019-01-03 09:35:00,14.7,14.7,14.68,14.7,222501.0,14.7,14.7,14.68,14.7,222501.0
2019-01-03 09:40:00,14.7,14.71,14.69,14.7,231079.0,14.7,14.71,14.69,14.7,231079.0
2019-01-03 09:45:00,14.7,14.71,14.68,14.7,252384.0,14.7,14.71,14.68,14.7,252384.0
2019-01-03 09:50:00,14.69,14.71,14.68,14.7,182105.0,14.69,14.71,14.68,14.7,182105.0
2019-01-03 09:55:00,14.7,14.71,14.69,14.7,138615.0,14.7,14.71,14.69,14.7,138615.0
2019-01-03 10:00:00,14.7,14.73,14.69,14.71,714788.0,14.7,14.73,14.69,14.71,714788.0
2019-01-03 10:05:00,14.72,14.72,14.69,14.7,211107.0,14.72,14.72,14.69,14.7,211107.0
2019-01-03 10:10:00,14.7,14.7,14.65,14.66,683527.0,14.7,14.7,14.65,14.66,683527.0
2019-01-03 10:15:00,14.66,14.69,14.65,14.69,135148.0,14.66,14.69,14.65,14.69,135148.0
2019-01-03 10:20:00,14.69,14.69,14.66,14.67,113858.0,14.69,14.69,14.66,14.67,113858.0
2019-01-03 10:25:00,14.66,14.67,14.64,14.65,406284.0,14.66,14.67,14.64,14.65,406284.0
2019-01-03 10:30:00,14.65,14.66,14.63,14.66,254861.0,14.65,14.66,14.63,14.66,254861.0
2019-01-03 10:35:00,14.66,14.67,14.64,14.66,275115.0,14.66,14.67,14.64,14.66,275115.0
2019-01-03 10:40:00,14.66,14.67,14.64,14.65,208073.0,14.66,14.67,14.64,14.65,208073.0
2019-01-03 10:45:00,14.66,14.68,14.65,14.67,351810.0,14.66,14.68,14.65,14.67,351810.0
2019-01-03 10:50:00,14.68,14.69,14.67,14.68,117480.0,14.68,14.69,14.67,14.68,117480.0
2019-01-03 10:55:00,14.69,14.69,14.66,14.68,38071.0,14.69,14.69,14.66,14.68,38071.0
2019-01-03 11:00:00,14.68,14.69,14.67,14.68,81819.0,14.68,14.69,14.67,14.68,81819.0
2019-01-03 11:05:00,14.69,14.69,14.67,14.69,85091.0,14.69,14.69,14.67,14.69,85091.0
2019-01-03 11:10:00,14.68,14.7,14.68,14.69,386494.0,14.68,14.7,14.68,14.69,386494.0
2019-01-03 11:15:00,14.69,14.7,14.68,14.69,86556.0,14.69,14.7,14.68,14.69,86556.0
2019-01-03 11:20:00,14.69,14.71,14.68,14.7,120428.0,14.69,14.71,14.68,14.7,120428.0
2019-01-03 11:25:00,14.71,14.71,14.7,14.71,92396.0,14.71,14.71,14.7,14.71,92396.0
2019-01-03 11:30:00,14.7,14.71,14.7,14.7,33373.0,14.7,14.71,14.7,14.7,33373.0
2019-01-03 11:35:00,14.71,14.71,14.69,14.7,217302.0,14.71,14.71,14.69,14.7,217302.0
2019-01-03 11:40:00,14.7,14.71,14.69,14.7,163900.0,14.7,14.71,14.69,14.7,163900.0
2019-01-03 11:45:00,14.7,14.71,14.7,14.7,49296.0,14.7,14.71,14.7,14.7,49296.0
2019-01-03 11:50:00,14.7,14.71,14.69,14.69,154959.0,14.7,14.71,14.69,14.69,154959.0
2019-01-03 11:55:00,14.7,14.71,14.69,14.71,89800.0,14.7,14.71,14.69,14.71,89800.0
2019-01-03 12:00:00,14.71,14.73,14.71,14.72,121450.0,14.71,14.73,14.71,14.72,121450.0
2019-01-03 12:05:00,14.72,14.73,14.71,14.72,29104.0,14.72,14.73,14.71,14.72,29104.0
2019-01-03 12:10:00,14.73,14.73,14.71,14.72,106965.0,14.73,14.73,14.71,14.72,106965.0
2019-01-03 12:15:00,14.73,14.73,14.71,14.73,137240.0,14.73,14.73,14.71,14.73,137240.0
2019-01-03 12:20:00,14.73,14.73,14.72,14.72,103550.0,14.73,14.73,14.72,14.72,103550.0
2019-01-03 12:25:00,14.72,14.73,14.71,14.73,50989.0,14.72,14.73,14.71,14.73,50989.0
2019-01-03 12:30:00,14.73,14.75,14.72,14.75,85272.0,14.73,14.75,14.72,14.75,85272.0
2019-01-03 12:35:00,14.75,14.75,14.73,14.74,131614.0,14.75,14.75,14.73,14.74,131614.0
2019-01-03 12:40:00,14.74,14.75,14.73,14.75,79781.0,14.74,14.75,14.73,14.75,79781.0
2019-01-03 12:45:00,14.75,14.75,14.73,14.73,72682.0,14.75,14.75,14.73,14.73,72682.0
2019-01-03 12:50:00,14.74,14.75,14.73,14.74,186756.0,14.74,14.75,14.73,14.74,186756.0
2019-01-03 12:55:00,14.75,14.75,14.73,14.75,116712.0,14.75,14.75,14.73,14.75,116712.0
2019-01-03 13:00:00,14.75,14.75,14.73,14.74,90977.0,14.75,14.75,14.73,14.74,90977.0
2019-01-03 13:05:00,14.74,14.76,14.74,14.75,129465.0,14.74,14.76,14.74,14.75,129465.0
2019-01-03 13:10:00,14.75,14.75,14.74,14.75,124083.0,14.75,14.75,14.74,14.75,124083.0
2019-01-03 13:15:00,14.74,14.77,14.73,14.76,154756.0,14.74,14.77,14.73,14.76,154756.0
2019-01-03 13:20:00,14.76,14.78,14.75,14.77,166161.0,14.76,14.78,14.75,14.77,166161.0
2019-01-03 13:25:00,14.77,14.78,14.76,14.78,137397.0,14.77,14.78,14.76,14.78,137397.0
2019-01-03 13:30:00,14.77,14.77,14.74,14.74,140222.0,14.77,14.77,14.74,14.74,140222.0
2019-01-03 13:35:00,14.75,14.75,14.73,14.73,110032.0,14.75,14.75,14.73,14.73,110032.0
2019-01-03 13:40:00,14.74,14.74,14.71,14.73,55412.0,14.74,14.74,14.71,14.73,55412.0
2019-01-03 13:45:00,14.72,14.74,14.71,14.71,151725.0,14.72,14.74,14.71,14.71,151725.0
2019-01-03 13:50:00,14.71,14.73,14.71,14.72,101880.0,14.71,14.73,14.71,14.72,101880.0
2019-01-03 13:55:00,14.73,14.74,14.72,14.73,50372.0,14.73,14.74,14.72,14.73,50372.0
2019-01-03 14:00:00,14.72,14.73,14.71,14.73,15622.0,14.72,14.73,14.71,14.73,15622.0
2019-01-03 14:05:00,14.73,14.73,14.72,14.73,72776.0,14.73,14.73,14.72,14.73,72776.0
2019-01-03 14:10:00,14.73,14.74,14.71,14.73,123641.0,14.73,14.74,14.71,14.73,123641.0
2019-01-03 14:15:00,14.74,14.75,14.73,14.74,83335.0,14.74,14.75,14.73,14.74,83335.0
2019-01-03 14:20:00,14.75,14.76,14.74,14.74,44438.0,14.75,14.76,14.74,14.74,44438.0
2019-01-03 14:25:00,14.75,14.76,14.74,14.76,265157.0,14.75,14.76,14.74,14.76,265157.0
2019-01-03 14:30:00,14.76,14.77,14.75,14.77,119114.0,14.76,14.77,14.75,14.77,119114.0
2019-01-03 14:35:00,14.76,14.77,14.75,14.75,137853.0,14.76,14.77,14.75,14.75,137853.0
2019-01-03 14:40:00,14.76,14.77,14.75,14.77,37076.0,14.76,14.77,14.75,14.77,37076.0
2019-01-03 14:45:00,14.77,14.77,14.75,14.75,48104.0,14.77,14.77,14.75,14.75,48104.0
2019-01-03 14:50:00,14.75,14.77,14.75,14.76,42668.0,14.75,14.77,14.75,14.76,42668.0
2019-01-03 14:55:00,14.77,14.78,14.75,14.77,124514.0,14.77,14.78,14.75,14.77,124514.0
2019-01-03 15:00:00,14.77,14.78,14.76,14.77,48458.0,14.77,14.78,14.76,14.77,48458.0
2019-01-03 15:05:00,14.78,14.78,14.77,14.77,62729.0,14.78,14.78,14.77,14.77,62729.0
2019-01-03 15:10:00,14.77,14.78,14.76,14.77,106393.0,14.77,14.78,14.76,14.77,106393.0
2019-01-03 15:15:00,14.78,14.79,14.77,14.78,97403.0,14.78,14.79,14.77,14.78,97403.0
2019-01-03 15:20:00,14.78,14.79,14.78,14.78,48099.0,14.78,14.79,14.78,14.78,48099.0
2019-01-03 15:25:00,14.78,14.79,14.78,14.79,97193.0,14.78,14.79,14.78,14.79,97193.0
2019-01-03 15:30:00,14.79,14.79,14.76,14.77,492741.0,14.79,14.79,14.76,14.77,492741.0
2019-01-03 15:35:00,14.77,14.78,14.76,14.78,209781.0,14.77,14.78,14.76,14.78,209781.0
2019-01-03 15:40:00,14.77,14.78,14.77,14.78,60567.0,14.77,14.78,14.77,14.78,60567.0
2019-01-03 15:45:00,14.78,14.79,14.77,14.79,121533.0,14.78,14.79,14.77,14.79,121533.0
2019-01-03 15:50:00,14.78,14.79,14.77,14.77,427382.0,14.78,14.79,14.77,14.77,427382.0
2019-01-03 15:55:00,14.77,14.78,14.76,14.77,387134.0,14.77,14.78,14.76,14.77,387134.0
2019-01-04 09:30:00,14.73,14.73,14.68,14.69,397390.0,14.73,14.73,14.68,14.69,397390.0
2019-01-04 09:35:00,14.69,14.69,14.66,14.67,455878.0,14.69,14.69,14.66,14.67,455878.0
2019-01-04 09:40:00,14.67,14.69,14.66,14.68,481301.0,14.67,14.69,14.66,14.68,481301.0
2019-01-04 09:45:00,14.67,14.68,14.65,14.65,196043.0,14.67,14.68,14.65,14.65,196043.0
2019-01-04 09:50:00,14.65,14.67,14.63,14.64,533197.0,14.65,14.67,14.63,14.64,533197.0
2019-01-04 09:55:00,14.63,14.67,14.63,14.64,182912.0,14.63,14.67,14.63,14.64,182912.0
2019-01-04 10:00:00,14.64,14.68,14.63,14.67,374820.0,14.64,14.68,14.63,14.67,374820.0
2019-01-04 10:05:00,14.67,14.71,14.67,14.69,316185.0,14.67,14.71,14.67,14.69,316185.0
2019-01-04 10:10:00,14.68,14.72,14.68,14.72,584130.0,14.68,14.72,14.68,14.72,584130.0
2019-01-04 10:15:00,14.72,14.73,14.69,14.69,892039.0,14.72,14.73,14.69,14.69,892039.0
2019-01-04 10:20:00,14.68,14.74,14.67,14.74,460971.0,14.68,14.74,14.67,14.74,460971.0
2019-01-04 10:25:00,14.74,14.75,14.72,14.74,530438.0,14.74,14.75,14.72,14.74,530438.0
2019-01-04 10:30:00,14.74,14.77,14.74,14.76,143174.0,14.74,14.77,14.74,14.76,143174.0
2019-01-04 10:35:00,14.77,14.77,14.74,14.75,255312.0,14.77,14.77,14.74,14.75,255312.0
2019-01-04 10:40:00,14.75,14.76,14.74,14.75,257729.0,14.75,14.76,14.74,14.75,257729.0
2019-01-04 10:45:00,14.74,14.75,14.73,14.74,317573.0,14.74,14.75,14.73,14.74,317573.0
2019-01-04 10:50:00,14.74,14.77,14.73,14.74,94876.0,14.74,14.77,14.73,14.74,94876.0
2019-01-04 10:55:00,14.74,14.76,14.74,14.75,139877.0,14.74,14.76,14.74,14.75,139877.0
2019-01-04 11:00:00,14.75,14.76,14.73,14.74,248715.0,14.75,14.76,14.73,14.74,248715.0
2019-01-04 11:05:00,14.75,14.76,14.74,14.75,130387.0,14.75,14.76,14.74,14.75,130387.0
2019-01-04 11:10:00,14.75,14.76,14.73,14.75,233392.0,14.75,14.76,14.73,14.75,233392.0
2019-01-04 11:15:00,14.75,14.77,14.73,14.76,195783.0,14.75,14.77,14.73,14.76,195783.0
2019-01-04 11:20:00,14.76,14.77,14.74,14.74,230295.0,14.76,14.77,14.74,14.74,230295.0
2019-01-04 11:25:00,14.75,14.75,14.73,14.74,74729.0,14.75,14.75,14.73,14.74,74729.0
2019-01-04 11:30:00,14.75,14.77,14.74,14.76,196710.0,14.75,14.77,14.74,14.76,196710.0
2019-01-04 11:35:00,14.76,14.79,14.75,14.78,468589.0,14.76,14.79,14.75,14.78,468589.0
2019-01-04 11:40:00,14.78,14.79,14.77,14.78,317703.0,14.78,14.79,14.77,14.78,317703.0
2019-01-04 11:45:00,14.77,14.78,14.77,14.78,119305.0,14.77,14.78,14.77,14.78,119305.0
2019-01-04 11:50:00,14.78,14.79,14.77,14.79,160889.0,14.78,14.79,14.77,14.79,160889.0
2019-01-04 11:55:00,14.78,14.79,14.77,14.79,99003.0,14.78,14.79,14.77,14.79,99003.0
2019-01-04 12:00:00,14.79,14.79,14.77,14.78,77093.0,14.79,14.79,14.77,14.78,77093.0
2019-01-04 12:05:00,14.78,14.79,14.77,14.78,90071.0,14.78,14.79,14.77,14.78,90071.0
2019-01-04 12:10:00,14.78,14.79,14.77,14.78,59792.0,14.78,14.79,14.77,14.78,59792.0
2019-01-04 12:15:00,14.78,14.78,14.77,14.77,58660.0,14.78,14.78,14.77,14.77,58660.0
2019-01-04 12:20:00,14.78,14.78,14.75,14.75,140223.0,14.78,14.78,14.75,14.75,140223.0
2019-01-04 12:25:00,14.76,14.78,14.76,14.78,97603.0,14.76,14.78,14.76,14.78,97603.0
2019-01-04 12:30:00,14.78,14.78,14.76,14.76,40662.0,14.78,14.78,14.76,14.76,40662.0
2019-01-04 12:35:00,14.77,14.77,14.76,14.76,51745.0,14.77,14.77,14.76,14.76,51745.0
2019-01-04 12:40:00,14.77,14.77,14.75,14.76,119391.0,14.77,14.77,14.75,14.76,119391.0
2019-01-04 12:45:00,14.76,14.76,14.75,14.75,57847.0,14.76,14.76,14.75,14.75,57847.0
2019-01-04 12:50:00,14.76,14.76,14.74,14.75,79430.0,14.76,14.76,14.74,14.75,79430.0
2019-01-04 12:55:00,14.75,14.76,14.74,14.76,74184.0,14.75,14.76,14.74,14.76,74184.0
2019-01-04 13:00:00,14.76,14.77,14.75,14.76,44300.0,14.76,14.77,14.75,14.76,44300.0
2019-01-04 13:05:00,14.76,14.77,14.75,14.76,27924.0,14.76,14.77,14.75,14.76,27924.0
2019-01-04 13:10:00,14.76,14.76,14.75,14.75,41307.0,14.76,14.76,14.75,14.75,41307.0
2019-01-04 13:15:00,14.76,14.76,14.75,14.75,41177.0,14.76,14.76,14.75,14.75,41177.0
2019-01-04 13:20:00,14.76,14.78,14.75,14.76,290747.0,14.76,14.78,14.75,14.76,290747.0
2019-01-04 13:25:00,14.76,14.76,14.74,14.75,84666.0,14.76,14.76,14.74,14.75,84666.0
2019-01-04 13:30:00,14.74,14.75,14.72,14.73,197821.0,14.74,14.75,14.72,14.73,197821.0
2019-01-04 13:35:00,14.74,14.74,14.72,14.74,859952.0,14.74,14.74,14.72,14.74,859952.0
2019-01-04 13:40:00,14.74,14.74,14.72,14.72,107746.0,14.74,14.74,14.72,14.72,107746.0
2019-01-04 13:45:00,14.73,14.74,14.71,14.72,125651.0,14.73,14.74,14.71,14.72,125651.0
2019-01-04 13:50:00,14.72,14.73,14.71,14.71,64313.0,14.72,14.73,14.71,14.71,64313.0
2019-01-04 13:55:00,14.71,14.72,14.69,14.7,829259.0,14.71,14.72,14.69,14.7,829259.0
2019-01-04 14:00:00,14.7,14.71,14.68,14.7,107538.0,14.7,14.71,14.68,14.7,107538.0
2019-01-04 14:05:00,14.7,14.7,14.69,14.7,135647.0,14.7,14.7,14.69,14.7,135647.0
2019-01-04 14:10:00,14.7,14.7,14.69,14.69,139829.0,14.7,14.7,14.69,14.69,139829.0
2019-01-04 14:15:00,14.7,14.71,14.68,14.68,864888.0,14.7,14.71,14.68,14.68,864888.0
2019-01-04 14:20:00,14.69,14.7,14.68,14.7,54043.0,14.69,14.7,14.68,14.7,54043.0
2019-01-04 14:25:00,14.7,14.72,14.7,14.71,85077.0,14.7,14.72,14.7,14.71,85077.0
2019-01-04 14:30:00,14.71,14.72,14.71,14.71,24447.0,14.71,14.72,14.71,14.71,24447.0
2019-01-04 14:35:00,14.72,14.73,14.7,14.7,883619.0,14.72,14.73,14.7,14.7,883619.0
2019-01-04 14:40:00,14.71,14.71,14.68,14.68,182025.0,14.71,14.71,14.68,14.68,182025.0
2019-01-04 14:45:00,14.68,14.7,14.68,14.69,21007.0,14.68,14.7,14.68,14.69,21007.0
2019-01-04 14:50:00,14.7,14.7,14.68,14.68,114302.0,14.7,14.7,14.68,14.68,114302.0
2019-01-04 14:55:00,14.68,14.71,14.68,14.71,76351.0,14.68,14.71,14.68,14.71,76351.0
2019-01-04 15:00:00,14.71,14.72,14.7,14.71,257805.0,14.71,14.72,14.7,14.71,257805.0
2019-01-04 15:05:00,14.71,14.71,14.7,14.71,27630.0,14.71,14.71,14.7,14.71,27630.0
2019-01-04 15:10:00,14.71,14.72,14.7,14.72,49654.0,14.71,14.72,14.7,14.72,49654.0
2019-01-04 15:15:00,14.71,14.72,14.71,14.72,34742.0,14.71,14.72,14.71,14.72,34742.0
2019-01-04 15:20:00,14.71,14.72,14.71,14.71,53099.0,14.71,14.72,14.71,14.71,53099.0
2019-01-04 15:25:00,14.71,14.73,14.71,14.72,160728.0,14.71,14.73,14.71,14.72,160728.0
2019-01-04 15:30:00,14.72,14.73,14.71,14.71,67737.0,14.72,14.73,14.71,14.71,67737.0
2019-01-04 15:35:00,14.72,14.72,14.71,14.71,50761.0,14.72,14.72,14.71,14.71,50761.0
2019-01-04 15:40:00,14.71,14.72,14.71,14.71,54938.0,14.71,14.72,14.71,14.71,54938.0
2019-01-04 15:45:00,14.71,14.72,14.7,14.71,108442.0,14.71,14.72,14.7,14.71,108442.0
2019-01-04 15:50:00,14.71,14.71,14.7,14.7,80557.0,14.71,14.71,14.7,14.7,80557.0
2019-01-04 15:55:00,14.71,14.72,14.7,14.72,565419.0,14.71,14.72,14.7,14.72,565419.0
2019-01-07 09:30:00,14.76,14.77,14.74,14.75,169330.0,14.76,14.77,14.74,14.75,169330.0
2019-01-07 09:35:00,14.76,14.78,14.75,14.76,134082.0,14.76,14.78,14.75,14.76,134082.0
2019-01-07 09:40:00,14.76,14.77,14.75,14.76,196212.0,14.76,14.77,14.75,14.76,196212.0
2019-01-07 09:45:00,14.76,14.76,14.75,14.76,69962.0,14.76,14.76,14.75,14.76,69962.0
2019-01-07 09:50:00,14.75,14.76,14.74,14.75,61347.0,14.75,14.76,14.74,14.75,61347.0
2019-01-07 09:55:00,14.75,14.76,14.74,14.75,161793.0,14.75,14.76,14.74,14.75,161793.0
2019-01-07 10:00:00,14.75,14.77,14.74,14.75,413218.0,14.75,14.77,14.74,14.75,413218.0
2019-01-07 10:05:00,14.76,14.78,14.75,14.78,358890.0,14.76,14.78,14.75,14.78,358890.0
2019-01-07 10:10:00,14.78,14.78,14.75,14.76,32666.0,14.78,14.78,14.75,14.76,32666.0
2019-01-07 10:15:00,14.76,14.76,14.74,14.75,109938.0,14.76,14.76,14.74,14.75,109938.0
2019-01-07 10:20:00,14.75,14.76,14.74,14.74,225220.0,14.75,14.76,14.74,14.74,225220.0
2019-01-07 10:25:00,14.75,14.75,14.74,14.75,40112.0,14.75,14.75,14.74,14.75,40112.0
2019-01-07 10:30:00,14.74,14.75,14.72,14.74,140628.0,14.74,14.75,14.72,14.74,140628.0
2019-01-07 10:35:00,14.74,14.75,14.73,14.74,47974.0,14.74,14.75,14.73,14.74,47974.0
2019-01-07 10:40:00,14.74,14.74,14.71,14.72,276469.0,14.74,14.74,14.71,14.72,276469.0
2019-01-07 10:45:00,14.72,14.73,14.71,14.73,88847.0,14.72,14.73,14.71,14.73,88847.0
2019-01-07 10:50:00,14.72,14.74,14.72,14.74,56275.0,14.72,14.74,14.72,14.74,56275.0
2019-01-07 10:55:00,14.74,14.74,14.72,14.74,66826.0,14.74,14.74,14.72,14.74,66826.0
2019-01-07 11:00:00,14.73,14.74,14.72,14.73,33134.0,14.73,14.74,14.72,14.73,33134.0
2019-01-07 11:05:00,14.73,14.74,14.71,14.72,260165.0,14.73,14.74,14.71,14.72,260165.0
2019-01-07 11:10:00,14.72,14.72,14.7,14.71,167321.0,14.72,14.72,14.7,14.71,167321.0
2019-01-07 11:15:00,14.72,14.72,14.7,14.71,53179.0,14.72,14.72,14.7,14.71,53179.0
2019-01-07 11:20:00,14.71,14.72,14.69,14.71,101365.0,14.71,14.72,14.69,14.71,101365.0
2019-01-07 11:25:00,14.71,14.71,14.69,14.71,204439.0,14.71,14.71,14.69,14.71,204439.0
2019-01-07 11:30:00,14.71,14.71,14.69,14.7,55906.0,14.71,14.71,14.69,14.7,55906.0
2019-01-07 11:35:00,14.69,14.71,14.68,14.71,134540.0,14.69,14.71,14.68,14.71,134540.0
2019-01-07 11:40:00,14.71,14.72,14.7,14.71,67424.0,14.71,14.72,14.7,14.71,67424.0
2019-01-07 11:45:00,14.7,14.71,14.7,14.7,19486.0,14.7,14.71,14.7,14.7,19486.0
2019-01-07 11:50:00,14.71,14.72,14.7,14.72,93728.0,14.71,14.72,14.7,14.72,93728.0
2019-01-07 11:55:00,14.72,14.73,14.71,14.73,56682.0,14.72,14.73,14.71,14.73,56682.0
2019-01-07 12:00:00,14.73,14.74,14.71,14.72,81818.0,14.73,14.74,14.71,14.72,81818.0
2019-01-07 12:05:00,14.72,14.73,14.71,14.72,78006.0,14.72,14.73,14.71,14.72,78006.0
2019-01-07 12:10:00,14.72,14.73,14.71,14.73,38718.0,14.72,14.73,14.71,14.73,38718.0
2019-01-07 12:15:00,14.73,14.73,14.71,14.72,28937.0,14.73,14.73,14.71,14.72,28937.0
2019-01-07 12:20:00,14.71,14.72,14.71,14.71,57918.0,14.71,14.72,14.71,14.71,57918.0
2019-01-07 12:25:00,14.71,14.72,14.7,14.71,60259.0,14.71,14.72,14.7,14.71,60259.0
2019-01-07 12:30:00,14.71,14.73,14.71,14.73,29749.0,14.71,14.73,14.71,14.73,29749.0
2019-01-07 12:35:00,14.73,14.73,14.72,14.72,15710.0,14.73,14.73,14.72,14.72,15710.0
2019-01-07 12:40:00,14.72,14.73,14.71,14.72,28814.0,14.72,14.73,14.71,14.72,28814.0
2019-01-07 12:45:00,14.72,14.73,14.72,14.73,10035.0,14.72,14.73,14.72,14.73,10035.0
2019-01-07 12:50:00,14.73,14.73,14.72,14.73,83679.0,14.73,14.73,14.72,14.73,83679.0
2019-01-07 12:55:00,14.72,14.73,14.71,14.72,143092.0,14.72,14.73,14.71,14.72,143092.0
2019-01-07 13:00:00,14.72,14.74,14.72,14.74,46996.0,14.72,14.74,14.72,14.74,46996.0
2019-01-07 13:05:00,14.73,14.74,14.72,14.73,53506.0,14.73,14.74,14.72,14.73,53506.0
2019-01-07 13:10:00,14.73,14.74,14.72,14.74,70168.0,14.73,14.74,14.72,14.74,70168.0
2019-01-07 13:15:00,14.74,14.75,14.73,14.74,72204.0,14.74,14.75,14.73,14.74,72204.0
2019-01-07 13:20:00,14.74,14.74,14.71,14.74,133129.0,14.74,14.74,14.71,14.74,133129.0
2019-01-07 13:25:00,14.73,14.74,14.72,14.73,48452.0,14.73,14.74,14.72,14.73,48452.0
2019-01-07 13:30:00,14.72,14.73,14.72,14.72,22287.0,14.72,14.73,14.72,14.72,22287.0
2019-01-07 13:35:00,14.72,14.73,14.71,14.71,60875.0,14.72,14.73,14.71,14.71,60875.0
2019-01-07 13:40:00,14.72,14.72,14.71,14.71,52775.0,14.72,14.72,14.71,14.71,52775.0
2019-01-07 13:45:00,14.71,14.72,14.71,14.71,34991.0,14.71,14.72,14.71,14.71,34991.0
2019-01-07 13:50:00,14.71,14.72,14.69,14.69,25737.0,14.71,14.72,14.69,14.69,25737.0
2019-01-07 13:55:00,14.69,14.7,14.69,14.69,43664.0,14.69,14.7,14.69,14.69,43664.0
2019-01-07 14:00:00,14.7,14.7,14.69,14.69,35451.0,14.7,14.7,14.69,14.69,35451.0
2019-01-07 14:05:00,14.69,14.7,14.69,14.69,9490.0,14.69,14.7,14.69,14.69,9490.0
2019-01-07 14:10:00,14.69,14.7,14.69,14.7,43113.0,14.69,14.7,14.69,14.7,43113.0
2019-01-07 14:15:00,14.69,14.7,14.69,14.69,19803.0,14.69,14.7,14.69,14.69,19803.0
2019-01-07 14:20:00,14.7,14.7,14.69,14.7,57162.0,14.7,14.7,14.69,14.7,57162.0
2019-01-07 14:25:00,14.69,14.7,14.66,14.67,193982.0,14.69,14.7,14.66,14.67,193982.0
2019-01-07 14:30:00,14.67,14.69,14.67,14.69,23971.0,14.67,14.69,14.67,14.69,23971.0
2019-01-07 14:35:00,14.68,14.7,14.68,14.69,65749.0,14.68,14.7,14.68,14.69,65749.0
2019-01-07 14:40:00,14.69,14.7,14.68,14.68,19868.0,14.69,14.7,14.68,14.68,19868.0
2019-01-07 14:45:00,14.69,14.69,14.68,14.68,34959.0,14.69,14.69,14.68,14.68,34959.0
2019-01-07 14:50:00,14.68,14.69,14.68,14.68,100110.0,14.68,14.69,14.68,14.68,100110.0
2019-01-07 14:55:00,14.68,14.69,14.67,14.69,66318.0,14.68,14.69,14.67,14.69,66318.0
2019-01-07 15:00:00,14.68,14.69,14.68,14.69,67754.0,14.68,14.69,14.68,14.69,67754.0
2019-01-07 15:05:00,14.69,14.69,14.68,14.69,119103.0,14.69,14.69,14.68,14.69,119103.0
2019-01-07 15:10:00,14.69,14.69,14.68,14.69,21574.0,14.69,14.69,14.68,14.69,21574.0
2019-01-07 15:15:00,14.69,14.69,14.67,14.68,38172.0,14.69,14.69,14.67,14.68,38172.0
2019-01-07 15:20:00,14.67,14.68,14.67,14.68,26342.0,14.67,14.68,14.67,14.68,26342.0
2019-01-07 15:25:00,14.67,14.68,14.66,14.67,100722.0,14.67,14.68,14.66,14.67,100722.0
2019-01-07 15:30:00,14.67,14.68,14.66,14.67,100534.0,14.67,14.68,14.66,14.67,100534.0
2019-01-07 15:35:00,14.68,14.69,14.67,14.68,71941.0,14.68,14.69,14.67,14.68,71941.0
2019-01-07 15:40:00,14.68,14.69,14.68,14.68,104423.0,14.68,14.69,14.68,14.68,104423.0
2019-01-07 15:45:00,14.69,14.69,14.66,14.67,213420.0,14.69,14.69,14.66,14.67,213420.0
2019-01-07 15:50:00,14.68,14.68,14.67,14.68,94497.0,14.68,14.68,14.67,14.68,94497.0
2019-01-07 15:55:00,14.67,14.68,14.67,14.68,289703.0,14.67,14.68,14.67,14.68,289703.0
2019-01-08 09:30:00,14.65,14.68,14.65,14.66,330821.0,14.65,14.68,14.65,14.66,330821.0
2019-01-08 09:35:00,14.66,14.68,14.66,14.67,159857.0,14.66,14.68,14.66,14.67,159857.0
2019-01-08 09:40:00,14.67,14.68,14.65,14.67,212246.0,14.67,14.68,14.65,14.67,212246.0
2019-01-08 09:45:00,14.66,14.68,14.65,14.67,169539.0,14.66,14.68,14.65,14.67,169539.0
2019-01-08 09:50:00,14.67,14.71,14.66,14.71,435610.0,14.67,14.71,14.66,14.71,435610.0
2019-01-08 09:55:00,14.71,14.73,14.69,14.7,142873.0,14.71,14.73,14.69,14.7,142873.0
2019-01-08 10:00:00,14.71,14.72,14.7,14.7,81419.0,14.71,14.72,14.7,14.7,81419.0
2019-01-08 10:05:00,14.7,14.71,14.68,14.68,46842.0,14.7,14.71,14.68,14.68,46842.0
2019-01-08 10:10:00,14.69,14.69,14.64,14.66,213349.0,14.69,14.69,14.64,14.66,213349.0
2019-01-08 10:15:00,14.65,14.67,14.65,14.65,45475.0,14.65,14.67,14.65,14.65,45475.0
2019-01-08 10:20:00,14.66,14.67,14.66,14.67,32365.0,14.66,14.67,14.66,14.67,32365.0
2019-01-08 10:25:00,14.67,14.68,14.66,14.67,44209.0,14.67,14.68,14.66,14.67,44209.0
2019-01-08 10:30:00,14.68,14.68,14.66,14.66,16049.0,14.68,14.68,14.66,14.66,16049.0
2019-01-08 10:35:00,14.66,14.69,14.66,14.69,146335.0,14.66,14.69,14.66,14.69,146335.0
2019-01-08 10:40:00,14.68,14.69,14.67,14.69,59557.0,14.68,14.69,14.67,14.69,59557.0
2019-01-08 10:45:00,14.69,14.69,14.66,14.66,148189.0,14.69,14.69,14.66,14.66,148189.0
2019-01-08 10:50:00,14.66,14.67,14.66,14.67,45721.0,14.66,14.67,14.66,14.67,45721.0
2019-01-08 10:55:00,14.67,14.67,14.65,14.67,115866.0,14.67,14.67,14.65,14.67,115866.0
2019-01-08 11:00:00,14.66,14.68,14.66,14.66,87059.0,14.66,14.68,14.66,14.66,87059.0
2019-01-08 11:05:00,14.66,14.67,14.65,14.66,189344.0,14.66,14.67,14.65,14.66,189344.0
2019-01-08 11:10:00,14.66,14.67,14.65,14.67,89754.0,14.66,14.67,14.65,14.67,89754.0
2019-01-08 11:15:00,14.67,14.67,14.66,14.67,44063.0,14.67,14.67,14.66,14.67,44063.0
2019-01-08 11:20:00,14.66,14.67,14.66,14.66,22692.0,14.66,14.67,14.66,14.66,22692.0
2019-01-08 11:25:00,14.66,14.67,14.66,14.66,74583.0,14.66,14.67,14.66,14.66,74583.0
2019-01-08 11:30:00,14.67,14.67,14.65,14.66,125611.0,14.67,14.67,14.65,14.66,125611.0
2019-01-08 11:35:00,14.65,14.66,14.64,14.65,74913.0,14.65,14.66,14.64,14.65,74913.0
2019-01-08 11:40:00,14.65,14.66,14.64,14.65,162360.0,14.65,14.66,14.64,14.65,162360.0
2019-01-08 11:45:00,14.65,14.65,14.64,14.65,21421.0,14.65,14.65,14.64,14.65,21421.0
2019-01-08 11:50:00,14.65,14.66,14.64,14.65,27536.0,14.65,14.66,14.64,14.65,27536.0
2019-01-08 11:55:00,14.66,14.66,14.65,14.65,64608.0,14.66,14.66,14.65,14.65,64608.0
2019-01-08 12:00:00,14.66,14.68,14.66,14.67,64526.0,14.66,14.68,14.66,14.67,64526.0
2019-01-08 12:05:00,14.67,14.68,14.65,14.66,100940.0,14.67,14.68,14.65,14.66,100940.0
2019-01-08 12:10:00,14.67,14.67,14.66,14.66,26881.0,14.67,14.67,14.66,14.66,26881.0
2019-01-08 12:15:00,14.66,14.67,14.66,14.67,7248.0,14.66,14.67,14.66,14.67,7248.0
2019-01-08 12:20:00,14.66,14.68,14.66,14.68,53507.0,14.66,14.68,14.66,14.68,53507.0
2019-01-08 12:25:00,14.68,14.68,14.67,14.68,6429.0,14.68,14.68,14.67,14.68,6429.0
2019-01-08 12:30:00,14.68,14.7,14.67,14.69,41623.0,14.68,14.7,14.67,14.69,41623.0
2019-01-08 12:35:00,14.7,14.7,14.69,14.69,39055.0,14.7,14.7,14.69,14.69,39055.0
2019-01-08 12:40:00,14.7,14.71,14.69,14.7,60332.0,14.7,14.71,14.69,14.7,60332.0
2019-01-08 12:45:00,14.71,14.71,14.7,14.7,7470.0,14.71,14.71,14.7,14.7,7470.0
2019-01-08 12:50:00,14.71,14.71,14.69,14.7,76365.0,14.71,14.71,14.69,14.7,76365.0
2019-01-08 12:55:00,14.69,14.71,14.69,14.7,40993.0,14.69,14.71,14.69,14.7,40993.0
2019-01-08 13:00:00,14.7,14.71,14.69,14.7,47001.0,14.7,14.71,14.69,14.7,47001.0
2019-01-08 13:05:00,14.71,14.71,14.7,14.71,34129.0,14.71,14.71,14.7,14.71,34129.0
2019-01-08 13:10:00,14.7,14.71,14.7,14.7,71315.0,14.7,14.71,14.7,14.7,71315.0
2019-01-08 13:15:00,14.7,14.71,14.7,14.7,60518.0,14.7,14.71,14.7,14.7,60518.0
2019-01-08 13:20:00,14.7,14.71,14.68,14.71,138447.0,14.7,14.71,14.68,14.71,138447.0
2019-01-08 13:25:00,14.7,14.7,14.69,14.7,100662.0,14.7,14.7,14.69,14.7,100662.0
2019-01-08 13:30:00,14.7,14.71,14.69,14.7,51999.0,14.7,14.71,14.69,14.7,51999.0
2019-01-08 13:35:00,14.7,14.71,14.69,14.7,88710.0,14.7,14.71,14.69,14.7,88710.0
2019-01-08 13:40:00,14.69,14.7,14.69,14.7,8722.0,14.69,14.7,14.69,14.7,8722.0
2019-01-08 13:45:00,14.7,14.71,14.69,14.71,84560.0,14.7,14.71,14.69,14.71,84560.0
2019-01-08 13:50:00,14.7,14.71,14.69,14.7,125981.0,14.7,14.71,14.69,14.7,125981.0
2019-01-08 13:55:00,14.7,14.72,14.69,14.71,75367.0,14.7,14.72,14.69,14.71,75367.0
2019-01-08 14:00:00,14.7,14.71,14.7,14.71,2940.0,14.7,14.71,14.7,14.71,2940.0
2019-01-08 14:05:00,14.71,14.71,14.7,14.7,16953.0,14.71,14.71,14.7,14.7,16953.0
2019-01-08 14:10:00,14.7,14.71,14.69,14.69,51987.0,14.7,14.71,14.69,14.69,51987.0
2019-01-08 14:15:00,14.7,14.7,14.69,14.69,5311.0,14.7,14.7,14.69,14.69,5311.0
2019-01-08 14:20:00,14.69,14.7,14.69,14.69,7046.0,14.69,14.7,14.69,14.69,7046.0
2019-01-08 14:25:00,14.7,14.7,14.69,14.69,18284.0,14.7,14.7,14.69,14.69,18284.0
2019-01-08 14:30:00,14.69,14.7,14.68,14.7,77468.0,14.69,14.7,14.68,14.7,77468.0
2019-01-08 14:35:00,14.69,14.7,14.69,14.69,50280.0,14.69,14.7,14.69,14.69,50280.0
2019-01-08 14:40:00,14.7,14.7,14.69,14.69,7759.0,14.7,14.7,14.69,14.69,7759.0
2019-01-08 14:45:00,14.7,14.7,14.69,14.7,140504.0,14.7,14.7,14.69,14.7,140504.0
2019-01-08 14:50:00,14.69,14.7,14.68,14.68,31846.0,14.69,14.7,14.68,14.68,31846.0
2019-01-08 14:55:00,14.68,14.7,14.68,14.69,60182.0,14.68,14.7,14.68,14.69,60182.0
2019-01-08 15:00:00,14.69,14.7,14.69,14.69,9789.0,14.69,14.7,14.69,14.69,9789.0
2019-01-08 15:05:00,14.7,14.7,14.69,14.69,17300.0,14.7,14.7,14.69,14.69,17300.0
2019-01-08 15:10:00,14.69,14.7,14.68,14.68,17369.0,14.69,14.7,14.68,14.68,17369.0
2019-01-08 15:15:00,14.69,14.69,14.68,14.69,9620.0,14.69,14.69,14.68,14.69,9620.0
2019-01-08 15:20:00,14.69,14.69,14.68,14.68,1580.0,14.69,14.69,14.68,14.68,1580.0
2019-01-08 15:25:00,14.68,14.69,14.68,14.68,8946.0,14.68,14.69,14.68,14.68,8946.0
2019-01-08 15:30:00,14.69,14.7,14.68,14.69,49678.0,14.69,14.7,14.68,14.69,49678.0
2019-01-08 15:35:00,14.7,14.7,14.69,14.69,29302.0,14.7,14.7,14.69,14.69,29302.0
2019-01-08 15:40:00,14.7,14.7,14.69,14.69,109045.0,14.7,14.7,14.69,14.69,109045.0
2019-01-08 15:45:00,14.69,14.69,14.68,14.69,89211.0,14.69,14.69,14.68,14.69,89211.0
2019-01-08 15:50:00,14.69,14.69,14.68,14.69,47315.0,14.69,14.69,14.68,14.69,47315.0
2019-01-08 15:55:00,14.69,14.7,14.68,14.69,417873.0,14.69,14.7,14.68,14.69,417873.0
2019-01-09 09:30:00,14.68,14.72,14.68,14.71,284853.0,14.68,14.72,14.68,14.71,284853.0
2019-01-09 09:35:00,14.72,14.76,14.71,14.75,367989.0,14.72,14.76,14.71,14.75,367989.0
2019-01-09 09:40:00,14.75,14.79,14.74,14.78,554744.0,14.75,14.79,14.74,14.78,554744.0
2019-01-09 09:45:00,14.79,14.81,14.77,14.8,320186.0,14.79,14.81,14.77,14.8,320186.0
2019-01-09 09:50:00,14.79,14.8,14.77,14.77,223474.0,14.79,14.8,14.77,14.77,223474.0
2019-01-09 09:55:00,14.78,14.79,14.76,14.77,132296.0,14.78,14.79,14.76,14.77,132296.0
2019-01-09 10:00:00,14.77,14.78,14.76,14.78,180551.0,14.77,14.78,14.76,14.78,180551.0
2019-01-09 10:05:00,14.78,14.79,14.77,14.78,181804.0,14.78,14.79,14.77,14.78,181804.0
2019-01-09 10:10:00,14.78,14.81,14.77,14.8,101709.0,14.78,14.81,14.77,14.8,101709.0
2019-01-09 10:15:00,14.81,14.81,14.77,14.79,170143.0,14.81,14.81,14.77,14.79,170143.0
2019-01-09 10:20:00,14.79,14.8,14.78,14.8,93040.0,14.79,14.8,14.78,14.8,93040.0
2019-01-09 10:25:00,14.8,14.81,14.79,14.8,165334.0,14.8,14.81,14.79,14.8,165334.0
2019-01-09 10:30:00,14.8,14.81,14.76,14.77,239929.0,14.8,14.81,14.76,14.77,239929.0
2019-01-09 10:35:00,14.77,14.78,14.75,14.75,220466.0,14.77,14.78,14.75,14.75,220466.0
2019-01-09 10:40:00,14.76,14.76,14.73,14.74,143995.0,14.76,14.76,14.73,14.74,143995.0
2019-01-09 10:45:00,14.73,14.74,14.71,14.72,512107.0,14.73,14.74,14.71,14.72,512107.0
2019-01-09 10:50:00,14.71,14.73,14.7,14.71,92110.0,14.71,14.73,14.7,14.71,92110.0
2019-01-09 10:55:00,14.71,14.72,14.7,14.71,65863.0,14.71,14.72,14.7,14.71,65863.0
2019-01-09 11:00:00,14.72,14.72,14.71,14.71,42949.0,14.72,14.72,14.71,14.71,42949.0
2019-01-09 11:05:00,14.72,14.72,14.69,14.7,159022.0,14.72,14.72,14.69,14.7,159022.0
2019-01-09 11:10:00,14.71,14.71,14.69,14.7,117153.0,14.71,14.71,14.69,14.7,117153.0
2019-01-09 11:15:00,14.7,14.7,14.66,14.68,247417.0,14.7,14.7,14.66,14.68,247417.0
2019-01-09 11:20:00,14.68,14.69,14.66,14.69,73456.0,14.68,14.69,14.66,14.69,73456.0
2019-01-09 11:25:00,14.69,14.7,14.67,14.68,77259.0,14.69,14.7,14.67,14.68,77259.0
2019-01-09 11:30:00,14.68,14.68,14.67,14.68,7100.0,14.68,14.68,14.67,14.68,7100.0
2019-01-09 11:35:00,14.68,14.69,14.67,14.69,40798.0,14.68,14.69,14.67,14.69,40798.0
2019-01-09 11:40:00,14.69,14.71,14.68,14.7,67659.0,14.69,14.71,14.68,14.7,67659.0
2019-01-09 11:45:00,14.7,14.7,14.69,14.69,55540.0,14.7,14.7,14.69,14.69,55540.0
2019-01-09 11:50:00,14.68,14.69,14.67,14.67,88089.0,14.68,14.69,14.67,14.67,88089.0
2019-01-09 11:55:00,14.68,14.69,14.67,14.68,113599.0,14.68,14.69,14.67,14.68,113599.0
2019-01-09 12:00:00,14.68,14.69,14.67,14.68,134460.0,14.68,14.69,14.67,14.68,134460.0
2019-01-09 12:05:00,14.68,14.69,14.67,14.68,12503.0,14.68,14.69,14.67,14.68,12503.0
2019-01-09 12:10:00,14.67,14.68,14.66,14.68,46572.0,14.67,14.68,14.66,14.68,46572.0
2019-01-09 12:15:00,14.68,14.68,14.67,14.67,18120.0,14.68,14.68,14.67,14.67,18120.0
2019-01-09 12:20:00,14.67,14.68,14.66,14.68,79891.0,14.67,14.68,14.66,14.68,79891.0
2019-01-09 12:25:00,14.68,14.69,14.68,14.69,18550.0,14.68,14.69,14.68,14.69,18550.0
2019-01-09 12:30:00,14.69,14.69,14.68,14.69,31437.0,14.69,14.69,14.68,14.69,31437.0
2019-01-09 12:35:00,14.68,14.7,14.67,14.69,42070.0,14.68,14.7,14.67,14.69,42070.0
2019-01-09 12:40:00,14.69,14.7,14.68,14.69,73419.0,14.69,14.7,14.68,14.69,73419.0
2019-01-09 12:45:00,14.68,14.7,14.68,14.69,23138.0,14.68,14.7,14.68,14.69,23138.0
2019-01-09 12:50:00,14.69,14.7,14.69,14.69,31269.0,14.69,14.7,14.69,14.69,31269.0
2019-01-09 12:55:00,14.7,14.71,14.69,14.71,82962.0,14.7,14.71,14.69,14.71,82962.0
2019-01-09 13:00:00,14.7,14.71,14.69,14.7,25906.0,14.7,14.71,14.69,14.7,25906.0
2019-01-09 13:05:00,14.7,14.71,14.69,14.7,32905.0,14.7,14.71,14.69,14.7,32905.0
2019-01-09 13:10:00,14.7,14.71,14.69,14.71,36790.0,14.7,14.71,14.69,14.71,36790.0
2019-01-09 13:15:00,14.71,14.72,14.7,14.71,24785.0,14.71,14.72,14.7,14.71,24785.0
2019-01-09 13:20:00,14.71,14.73,14.7,14.72,142166.0,14.71,14.73,14.7,14.72,142166.0
2019-01-09 13:25:00,14.73,14.73,14.71,14.72,287899.0,14.73,14.73,14.71,14.72,287899.0
2019-01-09 13:30:00,14.72,14.73,14.71,14.72,100293.0,14.72,14.73,14.71,14.72,100293.0
2019-01-09 13:35:00,14.73,14.73,14.72,14.73,8094.0,14.73,14.73,14.72,14.73,8094.0
2019-01-09 13:40:00,14.73,14.74,14.72,14.73,27639.0,14.73,14.74,14.72,14.73,27639.0
2019-01-09 13:45:00,14.73,14.74,14.72,14.74,66403.0,14.73,14.74,14.72,14.74,66403.0
2019-01-09 13:50:00,14.74,14.74,14.72,14.72,14316.0,14.74,14.74,14.72,14.72,14316.0
2019-01-09 13:55:00,14.72,14.74,14.72,14.72,148316.0,14.72,14.74,14.72,14.72,148316.0
2019-01-09 14:00:00,14.73,14.76,14.7,14.73,198735.0,14.73,14.76,14.7,14.73,198735.0
2019-01-09 14:05:00,14.73,14.74,14.72,14.74,50913.0,14.73,14.74,14.72,14.74,50913.0
2019-01-09 14:10:00,14.74,14.74,14.72,14.72,65239.0,14.74,14.74,14.72,14.72,65239.0
2019-01-09 14:15:00,14.72,14.73,14.71,14.73,86077.0,14.72,14.73,14.71,14.73,86077.0
2019-01-09 14:20:00,14.73,14.74,14.72,14.74,76393.0,14.73,14.74,14.72,14.74,76393.0
2019-01-09 14:25:00,14.74,14.75,14.73,14.74,150782.0,14.74,14.75,14.73,14.74,150782.0
2019-01-09 14:30:00,14.74,14.76,14.74,14.75,138769.0,14.74,14.76,14.74,14.75,138769.0
2019-01-09 14:35:00,14.76,14.76,14.74,14.74,71100.0,14.76,14.76,14.74,14.74,71100.0
2019-01-09 14:40:00,14.75,14.75,14.74,14.74,17589.0,14.75,14.75,14.74,14.74,17589.0
2019-01-09 14:45:00,14.74,14.75,14.73,14.75,85851.0,14.74,14.75,14.73,14.75,85851.0
2019-01-09 14:50:00,14.75,14.76,14.74,14.76,79272.0,14.75,14.76,14.74,14.76,79272.0
2019-01-09 14:55:00,14.76,14.76,14.75,14.76,39497.0,14.76,14.76,14.75,14.76,39497.0
2019-01-09 15:00:00,14.75,14.76,14.75,14.76,8441.0,14.75,14.76,14.75,14.76,8441.0
2019-01-09 15:05:00,14.75,14.76,14.74,14.75,104106.0,14.75,14.76,14.74,14.75,104106.0
2019-01-09 15:10:00,14.75,14.76,14.75,14.75,8787.0,14.75,14.76,14.75,14.75,8787.0
2019-01-09 15:15:00,14.76,14.76,14.75,14.76,14714.0,14.76,14.76,14.75,14.76,14714.0
2019-01-09 15:20:00,14.76,14.76,14.75,14.76,13960.0,14.76,14.76,14.75,14.76,13960.0
2019-01-09 15:25:00,14.76,14.77,14.75,14.76,94552.0,14.76,14.77,14.75,14.76,94552.0
2019-01-09 15:30:00,14.77,14.78,14.76,14.77,173388.0,14.77,14.78,14.76,14.77,173388.0
2019-01-09 15:35:00,14.76,14.78,14.76,14.77,97306.0,14.76,14.78,14.76,14.77,97306.0
2019-01-09 15:40:00,14.78,14.78,14.77,14.78,61729.0,14.78,14.78,14.77,14.78,61729.0
2019-01-09 15:45:00,14.77,14.8,14.77,14.78,386014.0,14.77,14.8,14.77,14.78,386014.0
2019-01-09 15:50:00,14.78,14.78,14.77,14.77,81943.0,14.78,14.78,14.77,14.77,81943.0
2019-01-09 15:55:00,14.78,14.79,14.76,14.78,667481.0,14.78,14.79,14.76,14.78,667481.0
2019-01-10 09:30:00,14.68,14.69,14.67,14.69,330434.0,14.68,14.69,14.67,14.69,330434.0
2019-01-10 09:35:00,14.69,14.72,14.69,14.71,309317.0,14.69,14.72,14.69,14.71,309317.0
2019-01-10 09:40:00,14.71,14.71,14.69,14.7,114768.0,14.71,14.71,14.69,14.7,114768.0
2019-01-10 09:45:00,14.69,14.7,14.68,14.69,273208.0,14.69,14.7,14.68,14.69,273208.0
2019-01-10 09:50:00,14.7,14.7,14.68,14.69,212614.0,14.7,14.7,14.68,14.69,212614.0
2019-01-10 09:55:00,14.69,14.7,14.68,14.69,142705.0,14.69,14.7,14.68,14.69,142705.0
2019-01-10 10:00:00,14.7,14.71,14.68,14.68,262221.0,14.7,14.71,14.68,14.68,262221.0
2019-01-10 10:05:00,14.69,14.69,14.67,14.69,100412.0,14.69,14.69,14.67,14.69,100412.0
2019-01-10 10:10:00,14.68,14.7,14.68,14.68,134601.0,14.68,14.7,14.68,14.68,134601.0
2019-01-10 10:15:00,14.69,14.69,14.68,14.69,49690.0,14.69,14.69,14.68,14.69,49690.0
2019-01-10 10:20:00,14.69,14.69,14.68,14.68,9849.0,14.69,14.69,14.68,14.68,9849.0
2019-01-10 10:25:00,14.68,14.69,14.67,14.68,114410.0,14.68,14.69,14.67,14.68,114410.0
2019-01-10 10:30:00,14.69,14.7,14.68,14.7,26404.0,14.69,14.7,14.68,14.7,26404.0
2019-01-10 10:35:00,14.7,14.71,14.68,14.7,88575.0,14.7,14.71,14.68,14.7,88575.0
2019-01-10 10:40:00,14.69,14.7,14.69,14.69,80271.0,14.69,14.7,14.69,14.69,80271.0
2019-01-10 10:45:00,14.69,14.7,14.67,14.68,339430.0,14.69,14.7,14.67,14.68,339430.0
2019-01-10 10:50:00,14.68,14.7,14.68,14.69,83301.0,14.68,14.7,14.68,14.69,83301.0
2019-01-10 10:55:00,14.69,14.71,14.69,14.7,114891.0,14.69,14.71,14.69,14.7,114891.0
2019-01-10 11:00:00,14.71,14.71,14.7,14.7,63692.0,14.71,14.71,14.7,14.7,63692.0
2019-01-10 11:05:00,14.7,14.71,14.69,14.7,133244.0,14.7,14.71,14.69,14.7,133244.0
2019-01-10 11:10:00,14.69,14.7,14.68,14.7,131461.0,14.69,14.7,14.68,14.7,131461.0
2019-01-10 11:15:00,14.7,14.7,14.68,14.68,129344.0,14.7,14.7,14.68,14.68,129344.0
2019-01-10 11:20:00,14.69,14.69,14.67,14.68,87359.0,14.69,14.69,14.67,14.68,87359.0
2019-01-10 11:25:00,14.68,14.69,14.67,14.68,114862.0,14.68,14.69,14.67,14.68,114862.0
2019-01-10 11:30:00,14.68,14.68,14.67,14.68,22893.0,14.68,14.68,14.67,14.68,22893.0
2019-01-10 11:35:00,14.68,14.69,14.67,14.68,119908.0,14.68,14.69,14.67,14.68,119908.0
2019-01-10 11:40:00,14.68,14.69,14.67,14.69,117801.0,14.68,14.69,14.67,14.69,117801.0
2019-01-10 11:45:00,14.68,14.69,14.68,14.69,21563.0,14.68,14.69,14.68,14.69,21563.0
2019-01-10 11:50:00,14.69,14.69,14.68,14.68,61018.0,14.69,14.69,14.68,14.68,61018.0
2019-01-10 11:55:00,14.68,14.7,14.67,14.68,226588.0,14.68,14.7,14.67,14.68,226588.0
2019-01-10 12:00:00,14.68,14.68,14.67,14.67,18437.0,14.68,14.68,14.67,14.67,18437.0
2019-01-10 12:05:00,14.68,14.68,14.67,14.67,26375.0,14.68,14.68,14.67,14.67,26375.0
2019-01-10 12:10:00,14.67,14.68,14.65,14.66,216166.0,14.67,14.68,14.65,14.66,216166.0
2019-01-10 12:15:00,14.66,14.68,14.65,14.67,171382.0,14.66,14.68,14.65,14.67,171382.0
2019-01-10 12:20:00,14.67,14.68,14.67,14.68,23900.0,14.67,14.68,14.67,14.68,23900.0
2019-01-10 12:25:00,14.68,14.69,14.67,14.68,44753.0,14.68,14.69,14.67,14.68,44753.0
2019-01-10 12:30:00,14.68,14.69,14.68,14.68,14248.0,14.68,14.69,14.68,14.68,14248.0
2019-01-10 12:35:00,14.67,14.68,14.66,14.66,80498.0,14.67,14.68,14.66,14.66,80498.0
2019-01-10 12:40:00,14.66,14.68,14.66,14.67,40282.0,14.66,14.68,14.66,14.67,40282.0
2019-01-10 12:45:00,14.67,14.67,14.65,14.66,131819.0,14.67,14.67,14.65,14.66,131819.0
2019-01-10 12:50:00,14.66,14.68,14.65,14.66,75310.0,14.66,14.68,14.65,14.66,75310.0
2019-01-10 12:55:00,14.65,14.66,14.64,14.65,72039.0,14.65,14.66,14.64,14.65,72039.0
2019-01-10 13:00:00,14.65,14.66,14.64,14.65,42389.0,14.65,14.66,14.64,14.65,42389.0
2019-01-10 13:05:00,14.65,14.66,14.64,14.66,210889.0,14.65,14.66,14.64,14.66,210889.0
2019-01-10 13:10:00,14.66,14.67,14.64,14.65,72050.0,14.66,14.67,14.64,14.65,72050.0
2019-01-10 13:15:00,14.65,14.66,14.64,14.65,173457.0,14.65,14.66,14.64,14.65,173457.0
2019-01-10 13:20:00,14.64,14.65,14.64,14.65,111919.0,14.64,14.65,14.64,14.65,111919.0
2019-01-10 13:25:00,14.65,14.65,14.63,14.63,125001.0,14.65,14.65,14.63,14.63,125001.0
2019-01-10 13:30:00,14.64,14.65,14.63,14.64,207676.0,14.64,14.65,14.63,14.64,207676.0
2019-01-10 13:35:00,14.64,14.64,14.63,14.63,28666.0,14.64,14.64,14.63,14.63,28666.0
2019-01-10 13:40:00,14.64,14.65,14.63,14.63,95403.0,14.64,14.65,14.63,14.63,95403.0
2019-01-10 13:45:00,14.64,14.65,14.63,14.65,56280.0,14.64,14.65,14.63,14.65,56280.0
2019-01-10 13:50:00,14.64,14.65,14.63,14.64,99330.0,14.64,14.65,14.63,14.64,99330.0
2019-01-10 13:55:00,14.64,14.65,14.63,14.64,12928.0,14.64,14.65,14.63,14.64,12928.0
2019-01-10 14:00:00,14.64,14.64,14.63,14.63,4063.0,14.64,14.64,14.63,14.63,4063.0
2019-01-10 14:05:00,14.63,14.64,14.62,14.63,100297.0,14.63,14.64,14.62,14.63,100297.0
2019-01-10 14:10:00,14.63,14.64,14.61,14.62,139485.0,14.63,14.64,14.61,14.62,139485.0
2019-01-10 14:15:00,14.62,14.63,14.61,14.62,154680.0,14.62,14.63,14.61,14.62,154680.0
2019-01-10 14:20:00,14.63,14.63,14.62,14.62,11375.0,14.63,14.63,14.62,14.62,11375.0
2019-01-10 14:25:00,14.62,14.63,14.62,14.62,24151.0,14.62,14.63,14.62,14.62,24151.0
2019-01-10 14:30:00,14.63,14.63,14.62,14.62,7084.0,14.63,14.63,14.62,14.62,7084.0
2019-01-10 14:35:00,14.63,14.63,14.62,14.62,17780.0,14.63,14.63,14.62,14.62,17780.0
2019-01-10 14:40:00,14.62,14.63,14.62,14.63,8879.0,14.62,14.63,14.62,14.63,8879.0
2019-01-10 14:45:00,14.62,14.64,14.62,14.63,63487.0,14.62,14.64,14.62,14.63,63487.0
2019-01-10 14:50:00,14.64,14.64,14.63,14.64,11326.0,14.64,14.64,14.63,14.64,11326.0
2019-01-10 14:55:00,14.63,14.64,14.62,14.64,106506.0,14.63,14.64,14.62,14.64,106506.0
2019-01-10 15:00:00,14.63,14.64,14.63,14.63,5820.0,14.63,14.64,14.63,14.63,5820.0
2019-01-10 15:05:00,14.64,14.64,14.62,14.63,58956.0,14.64,14.64,14.62,14.63,58956.0
2019-01-10 15:10:00,14.63,14.63,14.61,14.62,89468.0,14.63,14.63,14.61,14.62,89468.0
2019-01-10 15:15:00,14.61,14.62,14.61,14.62,99966.0,14.61,14.62,14.61,14.62,99966.0
2019-01-10 15:20:00,14.62,14.63,14.61,14.62,49901.0,14.62,14.63,14.61,14.62,49901.0
2019-01-10 15:25:00,14.62,14.63,14.61,14.62,45280.0,14.62,14.63,14.61,14.62,45280.0
2019-01-10 15:30:00,14.62,14.62,14.61,14.62,45439.0,14.62,14.62,14.61,14.62,45439.0
2019-01-10 15:35:00,14.62,14.63,14.61,14.63,115525.0,14.62,14.63,14.61,14.63,115525.0
2019-01-10 15:40:00,14.62,14.63,14.62,14.63,70143.0,14.62,14.63,14.62,14.63,70143.0
2019-01-10 15:45:00,14.63,14.63,14.62,14.62,69560.0,14.63,14.63,14.62,14.62,69560.0
2019-01-10 15:50:00,14.62,14.62,14.6,14.62,520789.0,14.62,14.62,14.6,14.62,520789.0
2019-01-10 15:55:00,14.61,14.62,14.59,14.6,414483.0,14.61,14.62,14.59,14.6,414483.0
2019-01-11 09:30:00,14.62,14.64,14.61,14.62,165441.0,14.62,14.64,14.61,14.62,165441.0
2019-01-11 09:35:00,14.62,14.64,14.61,14.63,261738.0,14.62,14.64,14.61,14.63,261738.0
2019-01-11 09:40:00,14.63,14.63,14.62,14.63,49977.0,14.63,14.63,14.62,14.63,49977.0
2019-01-11 09:45:00,14.62,14.64,14.61,14.62,140998.0,14.62,14.64,14.61,14.62,140998.0
2019-01-11 09:50:00,14.62,14.62,14.59,14.62,131013.0,14.62,14.62,14.59,14.62,131013.0
2019-01-11 09:55:00,14.61,14.62,14.6,14.62,108786.0,14.61,14.62,14.6,14.62,108786.0
2019-01-11 10:00:00,14.62,14.63,14.61,14.62,145878.0,14.62,14.63,14.61,14.62,145878.0
2019-01-11 10:05:00,14.62,14.64,14.62,14.64,31010.0,14.62,14.64,14.62,14.64,31010.0
2019-01-11 10:10:00,14.63,14.64,14.62,14.63,30494.0,14.63,14.64,14.62,14.63,30494.0
2019-01-11 10:15:00,14.63,14.65,14.63,14.65,18664.0,14.63,14.65,14.63,14.65,18664.0
2019-01-11 10:20:00,14.64,14.68,14.64,14.65,157254.0,14.64,14.68,14.64,14.65,157254.0
2019-01-11 10:25:00,14.66,14.67,14.64,14.67,137860.0,14.66,14.67,14.64,14.67,137860.0
2019-01-11 10:30:00,14.66,14.67,14.66,14.67,37478.0,14.66,14.67,14.66,14.67,37478.0
2019-01-11 10:35:00,14.66,14.68,14.66,14.67,73578.0,14.66,14.68,14.66,14.67,73578.0
2019-01-11 10:40:00,14.67,14.68,14.66,14.67,206804.0,14.67,14.68,14.66,14.67,206804.0
2019-01-11 10:45:00,14.67,14.68,14.66,14.67,142389.0,14.67,14.68,14.66,14.67,142389.0
2019-01-11 10:50:00,14.67,14.68,14.67,14.68,141103.0,14.67,14.68,14.67,14.68,141103.0
2019-01-11 10:55:00,14.68,14.69,14.67,14.68,121987.0,14.68,14.69,14.67,14.68,121987.0
2019-01-11 11:00:00,14.69,14.69,14.68,14.69,37266.0,14.69,14.69,14.68,14.69,37266.0
2019-01-11 11:05:00,14.68,14.69,14.68,14.69,13855.0,14.68,14.69,14.68,14.69,13855.0
2019-01-11 11:10:00,14.69,14.69,14.68,14.69,23562.0,14.69,14.69,14.68,14.69,23562.0
2019-01-11 11:15:00,14.68,14.69,14.68,14.68,8908.0,14.68,14.69,14.68,14.68,8908.0
2019-01-11 11:20:00,14.68,14.69,14.67,14.67,89330.0,14.68,14.69,14.67,14.67,89330.0
2019-01-11 11:25:00,14.68,14.68,14.67,14.68,10163.0,14.68,14.68,14.67,14.68,10163.0
2019-01-11 11:30:00,14.68,14.68,14.66,14.68,92537.0,14.68,14.68,14.66,14.68,92537.0
2019-01-11 11:35:00,14.68,14.68,14.66,14.68,51387.0,14.68,14.68,14.66,14.68,51387.0
2019-01-11 11:40:00,14.68,14.68,14.67,14.68,3560.0,14.68,14.68,14.67,14.68,3560.0
2019-01-11 11:45:00,14.68,14.69,14.68,14.69,42032.0,14.68,14.69,14.68,14.69,42032.0
2019-01-11 11:50:00,14.69,14.69,14.67,14.67,59627.0,14.69,14.69,14.67,14.67,59627.0
2019-01-11 11:55:00,14.67,14.69,14.66,14.68,76865.0,14.67,14.69,14.66,14.68,76865.0
2019-01-11 12:00:00,14.68,14.68,14.67,14.67,13018.0,14.68,14.68,14.67,14.67,13018.0
2019-01-11 12:05:00,14.67,14.68,14.67,14.67,13537.0,14.67,14.68,14.67,14.67,13537.0
2019-01-11 12:10:00,14.68,14.69,14.67,14.69,13150.0,14.68,14.69,14.67,14.69,13150.0
2019-01-11 12:15:00,14.68,14.69,14.67,14.69,36279.0,14.68,14.69,14.67,14.69,36279.0
2019-01-11 12:20:00,14.69,14.7,14.68,14.69,30837.0,14.69,14.7,14.68,14.69,30837.0
2019-01-11 12:25:00,14.7,14.7,14.69,14.7,7366.0,14.7,14.7,14.69,14.7,7366.0
2019-01-11 12:30:00,14.69,14.7,14.68,14.7,45666.0,14.69,14.7,14.68,14.7,45666.0
2019-01-11 12:35:00,14.69,14.7,14.68,14.68,36016.0,14.69,14.7,14.68,14.68,36016.0
2019-01-11 12:40:00,14.68,14.69,14.68,14.69,19114.0,14.68,14.69,14.68,14.69,19114.0
2019-01-11 12:45:00,14.68,14.69,14.68,14.69,27089.0,14.68,14.69,14.68,14.69,27089.0
2019-01-11 12:50:00,14.68,14.69,14.67,14.68,54974.0,14.68,14.69,14.67,14.68,54974.0
2019-01-11 12:55:00,14.68,14.68,14.67,14.68,2642.0,14.68,14.68,14.67,14.68,2642.0
2019-01-11 13:00:00,14.67,14.68,14.67,14.67,8046.0,14.67,14.68,14.67,14.67,8046.0
2019-01-11 13:05:00,14.67,14.68,14.66,14.67,23892.0,14.67,14.68,14.66,14.67,23892.0
2019-01-11 13:10:00,14.66,14.67,14.65,14.67,37287.0,14.66,14.67,14.65,14.67,37287.0
2019-01-11 13:15:00,14.66,14.67,14.66,14.67,21476.0,14.66,14.67,14.66,14.67,21476.0
2019-01-11 13:20:00,14.67,14.67,14.65,14.66,39489.0,14.67,14.67,14.65,14.66,39489.0
2019-01-11 13:25:00,14.66,14.67,14.65,14.66,79656.0,14.66,14.67,14.65,14.66,79656.0
2019-01-11 13:30:00,14.66,14.67,14.66,14.66,56437.0,14.66,14.67,14.66,14.66,56437.0
2019-01-11 13:35:00,14.66,14.66,14.65,14.65,10085.0,14.66,14.66,14.65,14.65,10085.0
2019-01-11 13:40:00,14.65,14.66,14.64,14.65,54745.0,14.65,14.66,14.64,14.65,54745.0
2019-01-11 13:45:00,14.65,14.66,14.64,14.65,47191.0,14.65,14.66,14.64,14.65,47191.0
2019-01-11 13:50:00,14.66,14.66,14.65,14.65,41600.0,14.66,14.66,14.65,14.65,41600.0
2019-01-11 13:55:00,14.65,14.66,14.64,14.65,31951.0,14.65,14.66,14.64,14.65,31951.0
2019-01-11 14:00:00,14.65,14.66,14.65,14.66,29390.0,14.65,14.66,14.65,14.66,29390.0
2019-01-11 14:05:00,14.66,14.66,14.65,14.66,6519.0,14.66,14.66,14.65,14.66,6519.0
2019-01-11 14:10:00,14.66,14.66,14.65,14.66,9894.0,14.66,14.66,14.65,14.66,9894.0
2019-01-11 14:15:00,14.65,14.66,14.65,14.66,3551.0,14.65,14.66,14.65,14.66,3551.0
2019-01-11 14:20:00,14.65,14.66,14.65,14.66,3100.0,14.65,14.66,14.65,14.66,3100.0
2019-01-11 14:25:00,14.66,14.66,14.64,14.66,50423.0,14.66,14.66,14.64,14.66,50423.0
2019-01-11 14:30:00,14.66,14.66,14.65,14.65,9645.0,14.66,14.66,14.65,14.65,9645.0
2019-01-11 14:35:00,14.65,14.66,14.64,14.65,135514.0,14.65,14.66,14.64,14.65,135514.0
2019-01-11 14:40:00,14.66,14.66,14.64,14.65,22367.0,14.66,14.66,14.64,14.65,22367.0
2019-01-11 14:45:00,14.65,14.65,14.64,14.64,14783.0,14.65,14.65,14.64,14.64,14783.0
2019-01-11 14:50:00,14.65,14.65,14.64,14.64,9794.0,14.65,14.65,14.64,14.64,9794.0
2019-01-11 14:55:00,14.65,14.65,14.64,14.65,39052.0,14.65,14.65,14.64,14.65,39052.0
2019-01-11 15:00:00,14.64,14.65,14.64,14.65,20752.0,14.64,14.65,14.64,14.65,20752.0
2019-01-11 15:05:00,14.64,14.65,14.64,14.64,5061.0,14.64,14.65,14.64,14.64,5061.0
2019-01-11 15:10:00,14.65,14.65,14.63,14.64,30245.0,14.65,14.65,14.63,14.64,30245.0
2019-01-11 15:15:00,14.64,14.64,14.63,14.64,12517.0,14.64,14.64,14.63,14.64,12517.0
2019-01-11 15:20:00,14.63,14.64,14.63,14.63,11406.0,14.63,14.64,14.63,14.63,11406.0
2019-01-11 15:25:00,14.63,14.64,14.63,14.63,3567.0,14.63,14.64,14.63,14.63,3567.0
2019-01-11 15:30:00,14.63,14.64,14.63,14.63,17446.0,14.63,14.64,14.63,14.63,17446.0
2019-01-11 15:35:00,14.64,14.64,14.63,14.63,19659.0,14.64,14.64,14.63,14.63,19659.0
2019-01-11 15:40:00,14.64,14.64,14.63,14.63,74565.0,14.64,14.64,14.63,14.63,74565.0
2019-01-11 15:45:00,14.64,14.64,14.62,14.64,58832.0,14.64,14.64,14.62,14.64,58832.0
2019-01-11 15:50:00,14.64,14.64,14.63,14.64,15987.0,14.64,14.64,14.63,14.64,15987.0
2019-01-11 15:55:00,14.63,14.64,14.63,14.64,589238.0,14.63,14.64,14.63,14.64,589238.0
2019-01-14 09:30:00,14.67,14.69,14.67,14.68,125070.0,14.67,14.69,14.67,14.68,125070.0
2019-01-14 09:35:00,14.68,14.69,14.67,14.68,154968.0,14.68,14.69,14.67,14.68,154968.0
2019-01-14 09:40:00,14.68,14.68,14.67,14.67,29275.0,14.68,14.68,14.67,14.67,29275.0
2019-01-14 09:45:00,14.67,14.68,14.65,14.67,86098.0,14.67,14.68,14.65,14.67,86098.0
2019-01-14 09:50:00,14.67,14.68,14.66,14.67,92788.0,14.67,14.68,14.66,14.67,92788.0
2019-01-14 09:55:00,14.68,14.68,14.67,14.68,45444.0,14.68,14.68,14.67,14.68,45444.0
2019-01-14 10:00:00,14.67,14.68,14.66,14.67,71515.0,14.67,14.68,14.66,14.67,71515.0
2019-01-14 10:05:00,14.66,14.69,14.66,14.69,74903.0,14.66,14.69,14.66,14.69,74903.0
2019-01-14 10:10:00,14.68,14.69,14.66,14.67,151802.0,14.68,14.69,14.66,14.67,151802.0
2019-01-14 10:15:00,14.67,14.68,14.66,14.67,37496.0,14.67,14.68,14.66,14.67,37496.0
2019-01-14 10:20:00,14.67,14.68,14.67,14.67,37302.0,14.67,14.68,14.67,14.67,37302.0
2019-01-14 10:25:00,14.67,14.68,14.66,14.66,40012.0,14.67,14.68,14.66,14.66,40012.0
2019-01-14 10:30:00,14.67,14.67,14.63,14.64,122874.0,14.67,14.67,14.63,14.64,122874.0
2019-01-14 10:35:00,14.64,14.65,14.63,14.64,58500.0,14.64,14.65,14.63,14.64,58500.0
2019-01-14 10:40:00,14.64,14.64,14.62,14.63,84171.0,14.64,14.64,14.62,14.63,84171.0
2019-01-14 10:45:00,14.63,14.64,14.63,14.64,29641.0,14.63,14.64,14.63,14.64,29641.0
2019-01-14 10:50:00,14.64,14.65,14.63,14.64,33334.0,14.64,14.65,14.63,14.64,33334.0
2019-01-14 10:55:00,14.64,14.66,14.63,14.65,126013.0,14.64,14.66,14.63,14.65,126013.0
2019-01-14 11:00:00,14.64,14.65,14.64,14.65,24136.0,14.64,14.65,14.64,14.65,24136.0
2019-01-14 11:05:00,14.64,14.65,14.63,14.63,15590.0,14.64,14.65,14.63,14.63,15590.0
2019-01-14 11:10:00,14.64,14.64,14.63,14.64,133019.0,14.64,14.64,14.63,14.64,133019.0
2019-01-14 11:15:00,14.64,14.66,14.63,14.66,71438.0,14.64,14.66,14.63,14.66,71438.0
2019-01-14 11:20:00,14.65,14.66,14.65,14.66,18110.0,14.65,14.66,14.65,14.66,18110.0
2019-01-14 11:25:00,14.66,14.67,14.65,14.67,18266.0,14.66,14.67,14.65,14.67,18266.0
2019-01-14 11:30:00,14.66,14.67,14.65,14.67,35787.0,14.66,14.67,14.65,14.67,35787.0
2019-01-14 11:35:00,14.67,14.67,14.65,14.66,73721.0,14.67,14.67,14.65,14.66,73721.0
2019-01-14 11:40:00,14.65,14.67,14.65,14.66,44838.0,14.65,14.67,14.65,14.66,44838.0
2019-01-14 11:45:00,14.66,14.67,14.66,14.66,16564.0,14.66,14.67,14.66,14.66,16564.0
2019-01-14 11:50:00,14.66,14.67,14.65,14.66,19602.0,14.66,14.67,14.65,14.66,19602.0
2019-01-14 11:55:00,14.66,14.67,14.65,14.67,57310.0,14.66,14.67,14.65,14.67,57310.0
2019-01-14 12:00:00,14.67,14.67,14.66,14.66,9400.0,14.67,14.67,14.66,14.66,9400.0
2019-01-14 12:05:00,14.66,14.67,14.66,14.66,112770.0,14.66,14.67,14.66,14.66,112770.0
2019-01-14 12:10:00,14.66,14.67,14.66,14.67,15430.0,14.66,14.67,14.66,14.67,15430.0
2019-01-14 12:15:00,14.66,14.67,14.66,14.66,6596.0,14.66,14.67,14.66,14.66,6596.0
2019-01-14 12:20:00,14.66,14.67,14.66,14.67,18254.0,14.66,14.67,14.66,14.67,18254.0
2019-01-14 12:25:00,14.66,14.67,14.66,14.67,2842.0,14.66,14.67,14.66,14.67,2842.0
2019-01-14 12:30:00,14.67,14.68,14.66,14.68,35207.0,14.67,14.68,14.66,14.68,35207.0
2019-01-14 12:35:00,14.68,14.68,14.67,14.68,7180.0,14.68,14.68,14.67,14.68,7180.0
2019-01-14 12:40:00,14.67,14.68,14.67,14.68,17725.0,14.67,14.68,14.67,14.68,17725.0
2019-01-14 12:45:00,14.67,14.69,14.67,14.69,14426.0,14.67,14.69,14.67,14.69,14426.0
2019-01-14 12:50:00,14.69,14.69,14.68,14.69,10300.0,14.69,14.69,14.68,14.69,10300.0
2019-01-14 12:55:00,14.69,14.69,14.68,14.68,5270.0,14.69,14.69,14.68,14.68,5270.0
2019-01-14 13:00:00,14.69,14.69,14.68,14.69,4585.0,14.69,14.69,14.68,14.69,4585.0
2019-01-14 13:05:00,14.69,14.69,14.68,14.68,15173.0,14.69,14.69,14.68,14.68,15173.0
2019-01-14 13:10:00,14.68,14.69,14.67,14.68,30219.0,14.68,14.69,14.67,14.68,30219.0
2019-01-14 13:15:00,14.68,14.68,14.67,14.68,40171.0,14.68,14.68,14.67,14.68,40171.0
2019-01-14 13:20:00,14.68,14.69,14.67,14.69,46926.0,14.68,14.69,14.67,14.69,46926.0
2019-01-14 13:25:00,14.69,14.69,14.68,14.68,16568.0,14.69,14.69,14.68,14.68,16568.0
2019-01-14 13:30:00,14.68,14.69,14.68,14.68,17488.0,14.68,14.69,14.68,14.68,17488.0
2019-01-14 13:35:00,14.69,14.69,14.68,14.69,20521.0,14.69,14.69,14.68,14.69,20521.0
2019-01-14 13:40:00,14.68,14.69,14.68,14.68,65238.0,14.68,14.69,14.68,14.68,65238.0
2019-01-14 13:45:00,14.68,14.69,14.67,14.68,54776.0,14.68,14.69,14.67,14.68,54776.0
2019-01-14 13:50:00,14.68,14.68,14.67,14.68,30836.0,14.68,14.68,14.67,14.68,30836.0
2019-01-14 13:55:00,14.68,14.7,14.67,14.7,91432.0,14.68,14.7,14.67,14.7,91432.0
2019-01-14 14:00:00,14.69,14.7,14.68,14.69,57408.0,14.69,14.7,14.68,14.69,57408.0
2019-01-14 14:05:00,14.69,14.69,14.68,14.69,7335.0,14.69,14.69,14.68,14.69,7335.0
2019-01-14 14:10:00,14.69,14.7,14.68,14.69,55417.0,14.69,14.7,14.68,14.69,55417.0
2019-01-14 14:15:00,14.69,14.7,14.68,14.69,13293.0,14.69,14.7,14.68,14.69,13293.0
2019-01-14 14:20:00,14.69,14.69,14.68,14.69,14330.0,14.69,14.69,14.68,14.69,14330.0
2019-01-14 14:25:00,14.68,14.69,14.67,14.68,51243.0,14.68,14.69,14.67,14.68,51243.0
2019-01-14 14:30:00,14.68,14.68,14.67,14.67,26332.0,14.68,14.68,14.67,14.67,26332.0
2019-01-14 14:35:00,14.68,14.69,14.67,14.68,78669.0,14.68,14.69,14.67,14.68,78669.0
2019-01-14 14:40:00,14.68,14.69,14.68,14.69,10494.0,14.68,14.69,14.68,14.69,10494.0
2019-01-14 14:45:00,14.69,14.69,14.68,14.69,8575.0,14.69,14.69,14.68,14.69,8575.0
2019-01-14 14:50:00,14.69,14.69,14.68,14.69,19718.0,14.69,14.69,14.68,14.69,19718.0
2019-01-14 14:55:00,14.69,14.69,14.68,14.68,10251.0,14.69,14.69,14.68,14.68,10251.0
2019-01-14 15:00:00,14.68,14.69,14.67,14.68,80350.0,14.68,14.69,14.67,14.68,80350.0
2019-01-14 15:05:00,14.67,14.68,14.67,14.68,11303.0,14.67,14.68,14.67,14.68,11303.0
2019-01-14 15:10:00,14.68,14.68,14.67,14.68,36229.0,14.68,14.68,14.67,14.68,36229.0
2019-01-14 15:15:00,14.67,14.68,14.67,14.67,17150.0,14.67,14.68,14.67,14.67,17150.0
2019-01-14 15:20:00,14.68,14.68,14.67,14.67,5311.0,14.68,14.68,14.67,14.67,5311.0
2019-01-14 15:25:00,14.67,14.68,14.67,14.67,9418.0,14.67,14.68,14.67,14.67,9418.0
2019-01-14 15:30:00,14.67,14.68,14.66,14.67,153504.0,14.67,14.68,14.66,14.67,153504.0
2019-01-14 15:35:00,14.67,14.67,14.66,14.67,19064.0,14.67,14.67,14.66,14.67,19064.0
2019-01-14 15:40:00,14.67,14.67,14.66,14.66,22880.0,14.67,14.67,14.66,14.66,22880.0
2019-01-14 15:45:00,14.67,14.67,14.66,14.67,19736.0,14.67,14.67,14.66,14.67,19736.0
2019-01-14 15:50:00,14.67,14.67,14.66,14.67,62306.0,14.67,14.67,14.66,14.67,62306.0
2019-01-14 15:55:00,14.67,14.68,14.66,14.67,567789.0,14.67,14.68,14.66,14.67,567789.0
2019-01-15 09:30:00,14.71,14.73,14.69,14.71,248360.0,14.71,14.73,14.69,14.71,248360.0
2019-01-15 09:35:00,14.7,14.73,14.7,14.71,474958.0,14.7,14.73,14.7,14.71,474958.0
2019-01-15 09:40:00,14.71,14.72,14.7,14.72,13055.0,14.71,14.72,14.7,14.72,13055.0
2019-01-15 09:45:00,14.72,14.73,14.71,14.71,131770.0,14.72,14.73,14.71,14.71,131770.0
2019-01-15 09:50:00,14.72,14.73,14.71,14.73,108193.0,14.72,14.73,14.71,14.73,108193.0
2019-01-15 09:55:00,14.73,14.73,14.71,14.73,169804.0,14.73,14.73,14.71,14.73,169804.0
2019-01-15 10:00:00,14.73,14.74,14.71,14.72,76946.0,14.73,14.74,14.71,14.72,76946.0
2019-01-15 10:05:00,14.72,14.72,14.69,14.7,132860.0,14.72,14.72,14.69,14.7,132860.0
2019-01-15 10:10:00,14.69,14.7,14.66,14.66,280679.0,14.69,14.7,14.66,14.66,280679.0
2019-01-15 10:15:00,14.66,14.67,14.65,14.65,185732.0,14.66,14.67,14.65,14.65,185732.0
2019-01-15 10:20:00,14.65,14.65,14.63,14.64,179166.0,14.65,14.65,14.63,14.64,179166.0
2019-01-15 10:25:00,14.65,14.65,14.64,14.65,5728.0,14.65,14.65,14.64,14.65,5728.0
2019-01-15 10:30:00,14.64,14.65,14.64,14.65,109340.0,14.64,14.65,14.64,14.65,109340.0
2019-01-15 10:35:00,14.65,14.67,14.65,14.66,251579.0,14.65,14.67,14.65,14.66,251579.0
2019-01-15 10:40:00,14.67,14.67,14.65,14.66,222317.0,14.67,14.67,14.65,14.66,222317.0
2019-01-15 10:45:00,14.66,14.66,14.64,14.65,143294.0,14.66,14.66,14.64,14.65,143294.0
2019-01-15 10:50:00,14.64,14.65,14.64,14.64,86298.0,14.64,14.65,14.64,14.64,86298.0
2019-01-15 10:55:00,14.65,14.65,14.64,14.65,56832.0,14.65,14.65,14.64,14.65,56832.0
2019-01-15 11:00:00,14.65,14.65,14.63,14.63,132274.0,14.65,14.65,14.63,14.63,132274.0
2019-01-15 11:05:00,14.63,14.65,14.63,14.64,182142.0,14.63,14.65,14.63,14.64,182142.0
2019-01-15 11:10:00,14.64,14.64,14.62,14.62,127759.0,14.64,14.64,14.62,14.62,127759.0
2019-01-15 11:15:00,14.63,14.63,14.62,14.62,140197.0,14.63,14.63,14.62,14.62,140197.0
2019-01-15 11:20:00,14.63,14.63,14.61,14.62,126314.0,14.63,14.63,14.61,14.62,126314.0
2019-01-15 11:25:00,14.62,14.62,14.6,14.61,79178.0,14.62,14.62,14.6,14.61,79178.0
2019-01-15 11:30:00,14.61,14.61,14.6,14.6,76036.0,14.61,14.61,14.6,14.6,76036.0
2019-01-15 11:35:00,14.6,14.61,14.6,14.61,37477.0,14.6,14.61,14.6,14.61,37477.0
2019-01-15 11:40:00,14.6,14.61,14.6,14.6,107554.0,14.6,14.61,14.6,14.6,107554.0
2019-01-15 11:45:00,14.61,14.61,14.6,14.61,9940.0,14.61,14.61,14.6,14.61,9940.0
2019-01-15 11:50:00,14.61,14.61,14.6,14.61,47355.0,14.61,14.61,14.6,14.61,47355.0
2019-01-15 11:55:00,14.6,14.61,14.6,14.61,15238.0,14.6,14.61,14.6,14.61,15238.0
2019-01-15 12:00:00,14.61,14.62,14.6,14.61,407470.0,14.61,14.62,14.6,14.61,407470.0
2019-01-15 12:05:00,14.62,14.63,14.61,14.62,41152.0,14.62,14.63,14.61,14.62,41152.0
2019-01-15 12:10:00,14.62,14.63,14.61,14.62,181865.0,14.62,14.63,14.61,14.62,181865.0
2019-01-15 12:15:00,14.62,14.62,14.6,14.61,50420.0,14.62,14.62,14.6,14.61,50420.0
2019-01-15 12:20:00,14.61,14.61,14.6,14.6,58906.0,14.61,14.61,14.6,14.6,58906.0
2019-01-15 12:25:00,14.61,14.62,14.6,14.62,131509.0,14.61,14.62,14.6,14.62,131509.0
2019-01-15 12:30:00,14.61,14.62,14.6,14.61,34304.0,14.61,14.62,14.6,14.61,34304.0
2019-01-15 12:35:00,14.6,14.61,14.6,14.61,18003.0,14.6,14.61,14.6,14.61,18003.0
2019-01-15 12:40:00,14.6,14.61,14.59,14.6,36483.0,14.6,14.61,14.59,14.6,36483.0
2019-01-15 12:45:00,14.59,14.61,14.59,14.61,121283.0,14.59,14.61,14.59,14.61,121283.0
2019-01-15 12:50:00,14.6,14.61,14.6,14.61,18636.0,14.6,14.61,14.6,14.61,18636.0
2019-01-15 12:55:00,14.6,14.61,14.6,14.61,40582.0,14.6,14.61,14.6,14.61,40582.0
2019-01-15 13:00:00,14.61,14.61,14.59,14.6,161056.0,14.61,14.61,14.59,14.6,161056.0
2019-01-15 13:05:00,14.6,14.61,14.59,14.61,38265.0,14.6,14.61,14.59,14.61,38265.0
2019-01-15 13:10:00,14.61,14.62,14.6,14.61,115230.0,14.61,14.62,14.6,14.61,115230.0
2019-01-15 13:15:00,14.62,14.62,14.61,14.61,4832.0,14.62,14.62,14.61,14.61,4832.0
2019-01-15 13:20:00,14.62,14.63,14.61,14.63,73100.0,14.62,14.63,14.61,14.63,73100.0
2019-01-15 13:25:00,14.62,14.64,14.62,14.63,93560.0,14.62,14.64,14.62,14.63,93560.0
2019-01-15 13:30:00,14.64,14.64,14.62,14.62,147382.0,14.64,14.64,14.62,14.62,147382.0
2019-01-15 13:35:00,14.63,14.64,14.62,14.63,102561.0,14.63,14.64,14.62,14.63,102561.0
2019-01-15 13:40:00,14.63,14.63,14.62,14.62,154306.0,14.63,14.63,14.62,14.62,154306.0
2019-01-15 13:45:00,14.63,14.63,14.62,14.63,80463.0,14.63,14.63,14.62,14.63,80463.0
2019-01-15 13:50:00,14.62,14.63,14.62,14.62,61530.0,14.62,14.63,14.62,14.62,61530.0
2019-01-15 13:55:00,14.62,14.63,14.62,14.63,190523.0,14.62,14.63,14.62,14.63,190523.0
2019-01-15 14:00:00,14.62,14.63,14.62,14.63,161208.0,14.62,14.63,14.62,14.63,161208.0
2019-01-15 14:05:00,14.62,14.64,14.62,14.63,368431.0,14.62,14.64,14.62,14.63,368431.0
2019-01-15 14:10:00,14.64,14.64,14.63,14.63,28140.0,14.64,14.64,14.63,14.63,28140.0
2019-01-15 14:15:00,14.64,14.64,14.63,14.64,171167.0,14.64,14.64,14.63,14.64,171167.0
2019-01-15 14:20:00,14.63,14.64,14.63,14.63,218210.0,14.63,14.64,14.63,14.63,218210.0
2019-01-15 14:25:00,14.64,14.64,14.63,14.64,223622.0,14.64,14.64,14.63,14.64,223622.0
2019-01-15 14:30:00,14.63,14.64,14.63,14.64,303651.0,14.63,14.64,14.63,14.64,303651.0
2019-01-15 14:35:00,14.63,14.63,14.62,14.62,543210.0,14.63,14.63,14.62,14.62,543210.0
2019-01-15 14:40:00,14.63,14.64,14.62,14.64,558629.0,14.63,14.64,14.62,14.64,558629.0
2019-01-15 14:45:00,14.63,14.63,14.62,14.63,368913.0,14.63,14.63,14.62,14.63,368913.0
2019-01-15 14:50:00,14.63,14.64,14.62,14.64,142794.0,14.63,14.64,14.62,14.64,142794.0
2019-01-15 14:55:00,14.64,14.65,14.63,14.65,319455.0,14.64,14.65,14.63,14.65,319455.0
2019-01-15 15:00:00,14.65,14.65,14.63,14.65,352278.0,14.65,14.65,14.63,14.65,352278.0
2019-01-15 15:05:00,14.64,14.65,14.64,14.65,75325.0,14.64,14.65,14.64,14.65,75325.0
2019-01-15 15:10:00,14.65,14.65,14.64,14.65,151866.0,14.65,14.65,14.64,14.65,151866.0
2019-01-15 15:15:00,14.65,14.65,14.63,14.64,294516.0,14.65,14.65,14.63,14.64,294516.0
2019-01-15 15:20:00,14.63,14.64,14.63,14.63,353420.0,14.63,14.64,14.63,14.63,353420.0
2019-01-15 15:25:00,14.63,14.64,14.62,14.62,187613.0,14.63,14.64,14.62,14.62,187613.0
2019-01-15 15:30:00,14.63,14.63,14.62,14.63,270700.0,14.63,14.63,14.62,14.63,270700.0
2019-01-15 15:35:00,14.63,14.63,14.62,14.63,635227.0,14.63,14.63,14.62,14.63,635227.0
2019-01-15 15:40:00,14.62,14.63,14.62,14.63,75560.0,14.62,14.63,14.62,14.63,75560.0
2019-01-15 15:45:00,14.62,14.63,14.62,14.63,172824.0,14.62,14.63,14.62,14.63,172824.0
2019-01-15 15:50:00,14.63,14.63,14.61,14.62,788049.0,14.63,14.63,14.61,14.62,788049.0
2019-01-15 15:55:00,14.62,14.62,14.6,14.61,1759498.0,14.62,14.62,14.6,14.61,1759498.0
2019-01-16 09:30:00,14.65,14.66,14.65,14.65,67142.0,14.65,14.66,14.65,14.65,67142.0
2019-01-16 09:35:00,14.66,14.66,14.65,14.66,77424.0,14.66,14.66,14.65,14.66,77424.0
2019-01-16 09:40:00,14.66,14.67,14.65,14.66,122258.0,14.66,14.67,14.65,14.66,122258.0
2019-01-16 09:45:00,14.66,14.67,14.65,14.67,120317.0,14.66,14.67,14.65,14.67,120317.0
2019-01-16 09:50:00,14.67,14.67,14.65,14.67,125577.0,14.67,14.67,14.65,14.67,125577.0
2019-01-16 09:55:00,14.66,14.67,14.65,14.66,94955.0,14.66,14.67,14.65,14.66,94955.0
2019-01-16 10:00:00,14.66,14.69,14.65,14.68,150744.0,14.66,14.69,14.65,14.68,150744.0
2019-01-16 10:05:00,14.68,14.69,14.65,14.66,137955.0,14.68,14.69,14.65,14.66,137955.0
2019-01-16 10:10:00,14.65,14.66,14.65,14.65,104845.0,14.65,14.66,14.65,14.65,104845.0
2019-01-16 10:15:00,14.65,14.65,14.64,14.65,51070.0,14.65,14.65,14.64,14.65,51070.0
2019-01-16 10:20:00,14.64,14.65,14.64,14.65,113412.0,14.64,14.65,14.64,14.65,113412.0
2019-01-16 10:25:00,14.66,14.66,14.64,14.65,94075.0,14.66,14.66,14.64,14.65,94075.0
2019-01-16 10:30:00,14.65,14.66,14.64,14.66,74761.0,14.65,14.66,14.64,14.66,74761.0
2019-01-16 10:35:00,14.66,14.66,14.64,14.64,90120.0,14.66,14.66,14.64,14.64,90120.0
2019-01-16 10:40:00,14.65,14.66,14.63,14.64,173197.0,14.65,14.66,14.63,14.64,173197.0
2019-01-16 10:45:00,14.65,14.66,14.64,14.66,140367.0,14.65,14.66,14.64,14.66,140367.0
2019-01-16 10:50:00,14.65,14.66,14.63,14.64,232735.0,14.65,14.66,14.63,14.64,232735.0
2019-01-16 10:55:00,14.64,14.64,14.62,14.63,46147.0,14.64,14.64,14.62,14.63,46147.0
2019-01-16 11:00:00,14.63,14.64,14.62,14.63,49722.0,14.63,14.64,14.62,14.63,49722.0
2019-01-16 11:05:00,14.63,14.64,14.62,14.64,46174.0,14.63,14.64,14.62,14.64,46174.0
2019-01-16 11:10:00,14.64,14.65,14.63,14.64,66515.0,14.64,14.65,14.63,14.64,66515.0
2019-01-16 11:15:00,14.64,14.64,14.63,14.64,2742.0,14.64,14.64,14.63,14.64,2742.0
2019-01-16 11:20:00,14.64,14.64,14.63,14.63,9799.0,14.64,14.64,14.63,14.63,9799.0
2019-01-16 11:25:00,14.64,14.64,14.63,14.64,26887.0,14.64,14.64,14.63,14.64,26887.0
2019-01-16 11:30:00,14.64,14.64,14.63,14.63,17169.0,14.64,14.64,14.63,14.63,17169.0
2019-01-16 11:35:00,14.64,14.64,14.63,14.63,18926.0,14.64,14.64,14.63,14.63,18926.0
2019-01-16 11:40:00,14.64,14.64,14.62,14.62,16533.0,14.64,14.64,14.62,14.62,16533.0
2019-01-16 11:45:00,14.62,14.64,14.62,14.63,86472.0,14.62,14.64,14.62,14.63,86472.0
2019-01-16 11:50:00,14.63,14.64,14.62,14.62,27887.0,14.63,14.64,14.62,14.62,27887.0
2019-01-16 11:55:00,14.62,14.63,14.62,14.62,14200.0,14.62,14.63,14.62,14.62,14200.0
2019-01-16 12:00:00,14.63,14.64,14.62,14.64,67502.0,14.63,14.64,14.62,14.64,67502.0
2019-01-16 12:05:00,14.64,14.64,14.63,14.64,34535.0,14.64,14.64,14.63,14.64,34535.0
2019-01-16 12:10:00,14.64,14.64,14.63,14.63,10661.0,14.64,14.64,14.63,14.63,10661.0
2019-01-16 12:15:00,14.64,14.64,14.63,14.63,10775.0,14.64,14.64,14.63,14.63,10775.0
2019-01-16 12:20:00,14.64,14.65,14.63,14.65,80807.0,14.64,14.65,14.63,14.65,80807.0
2019-01-16 12:25:00,14.64,14.65,14.64,14.65,3120.0,14.64,14.65,14.64,14.65,3120.0
2019-01-16 12:30:00,14.65,14.65,14.63,14.63,92887.0,14.65,14.65,14.63,14.63,92887.0
2019-01-16 12:35:00,14.63,14.64,14.63,14.64,19103.0,14.63,14.64,14.63,14.64,19103.0
2019-01-16 12:40:00,14.63,14.64,14.62,14.63,268585.0,14.63,14.64,14.62,14.63,268585.0
2019-01-16 12:45:00,14.63,14.63,14.62,14.62,22310.0,14.63,14.63,14.62,14.62,22310.0
2019-01-16 12:50:00,14.62,14.63,14.61,14.61,130917.0,14.62,14.63,14.61,14.61,130917.0
2019-01-16 12:55:00,14.61,14.62,14.61,14.62,89298.0,14.61,14.62,14.61,14.62,89298.0
2019-01-16 13:00:00,14.62,14.63,14.61,14.62,54059.0,14.62,14.63,14.61,14.62,54059.0
2019-01-16 13:05:00,14.63,14.63,14.62,14.62,22593.0,14.63,14.63,14.62,14.62,22593.0
2019-01-16 13:10:00,14.63,14.64,14.62,14.64,43864.0,14.63,14.64,14.62,14.64,43864.0
2019-01-16 13:15:00,14.64,14.64,14.63,14.63,6896.0,14.64,14.64,14.63,14.63,6896.0
2019-01-16 13:20:00,14.63,14.64,14.62,14.64,239363.0,14.63,14.64,14.62,14.64,239363.0
2019-01-16 13:25:00,14.64,14.64,14.63,14.64,25214.0,14.64,14.64,14.63,14.64,25214.0
2019-01-16 13:30:00,14.64,14.64,14.63,14.63,11650.0,14.64,14.64,14.63,14.63,11650.0
2019-01-16 13:35:00,14.63,14.64,14.62,14.62,47056.0,14.63,14.64,14.62,14.62,47056.0
2019-01-16 13:40:00,14.62,14.63,14.62,14.63,73726.0,14.62,14.63,14.62,14.63,73726.0
2019-01-16 13:45:00,14.63,14.64,14.62,14.63,21022.0,14.63,14.64,14.62,14.63,21022.0
2019-01-16 13:50:00,14.63,14.64,14.62,14.63,75824.0,14.63,14.64,14.62,14.63,75824.0
2019-01-16 13:55:00,14.62,14.63,14.62,14.63,21739.0,14.62,14.63,14.62,14.63,21739.0
2019-01-16 14:00:00,14.63,14.64,14.62,14.63,115546.0,14.63,14.64,14.62,14.63,115546.0
2019-01-16 14:05:00,14.62,14.63,14.62,14.63,50895.0,14.62,14.63,14.62,14.63,50895.0
2019-01-16 14:10:00,14.63,14.63,14.62,14.63,9019.0,14.63,14.63,14.62,14.63,9019.0
2019-01-16 14:15:00,14.63,14.63,14.62,14.62,44573.0,14.63,14.63,14.62,14.62,44573.0
2019-01-16 14:20:00,14.62,14.63,14.61,14.61,99943.0,14.62,14.63,14.61,14.61,99943.0
2019-01-16 14:25:00,14.61,14.63,14.61,14.62,132496.0,14.61,14.63,14.61,14.62,132496.0
2019-01-16 14:30:00,14.62,14.62,14.61,14.62,66007.0,14.62,14.62,14.61,14.62,66007.0
2019-01-16 14:35:00,14.62,14.62,14.61,14.62,10617.0,14.62,14.62,14.61,14.62,10617.0
2019-01-16 14:40:00,14.62,14.63,14.61,14.63,103053.0,14.62,14.63,14.61,14.63,103053.0
2019-01-16 14:45:00,14.63,14.63,14.62,14.62,29200.0,14.63,14.63,14.62,14.62,29200.0
2019-01-16 14:50:00,14.63,14.63,14.62,14.63,27363.0,14.63,14.63,14.62,14.63,27363.0
2019-01-16 14:55:00,14.62,14.63,14.62,14.63,34820.0,14.62,14.63,14.62,14.63,34820.0
2019-01-16 15:00:00,14.63,14.64,14.62,14.62,54765.0,14.63,14.64,14.62,14.62,54765.0
2019-01-16 15:05:00,14.63,14.63,14.62,14.63,46776.0,14.63,14.63,14.62,14.63,46776.0
2019-01-16 15:10:00,14.63,14.64,14.62,14.64,21967.0,14.63,14.64,14.62,14.64,21967.0
2019-01-16 15:15:00,14.64,14.64,14.63,14.63,18005.0,14.64,14.64,14.63,14.63,18005.0
2019-01-16 15:20:00,14.63,14.64,14.62,14.63,46402.0,14.63,14.64,14.62,14.63,46402.0
2019-01-16 15:25:00,14.63,14.63,14.62,14.63,14360.0,14.63,14.63,14.62,14.63,14360.0
2019-01-16 15:30:00,14.63,14.63,14.62,14.63,34321.0,14.63,14.63,14.62,14.63,34321.0
2019-01-16 15:35:00,14.63,14.63,14.62,14.63,25841.0,14.63,14.63,14.62,14.63,25841.0
2019-01-16 15:40:00,14.63,14.63,14.62,14.63,10570.0,14.63,14.63,14.62,14.63,10570.0
2019-01-16 15:45:00,14.63,14.63,14.62,14.63,27803.0,14.63,14.63,14.62,14.63,27803.0
2019-01-16 15:50:00,14.63,14.63,14.62,14.63,152265.0,14.63,14.63,14.62,14.63,152265.0
2019-01-16 15:55:00,14.62,14.64,14.62,14.64,273441.0,14.62,14.64,14.62,14.64,273441.0
2019-01-17 09:30:00,14.55,14.55,14.53,14.53,910572.0,14.55,14.55,14.53,14.53,910572.0
2019-01-17 09:35:00,14.54,14.56,14.54,14.54,187035.0,14.54,14.56,14.54,14.54,187035.0
2019-01-17 09:40:00,14.54,14.55,14.53,14.54,134458.0,14.54,14.55,14.53,14.54,134458.0
2019-01-17 09:45:00,14.54,14.54,14.52,14.53,208390.0,14.54,14.54,14.52,14.53,208390.0
2019-01-17 09:50:00,14.53,14.54,14.52,14.54,183706.0,14.53,14.54,14.52,14.54,183706.0
2019-01-17 09:55:00,14.54,14.54,14.53,14.54,48548.0,14.54,14.54,14.53,14.54,48548.0
2019-01-17 10:00:00,14.54,14.55,14.54,14.55,44944.0,14.54,14.55,14.54,14.55,44944.0
2019-01-17 10:05:00,14.54,14.56,14.53,14.54,156351.0,14.54,14.56,14.53,14.54,156351.0
2019-01-17 10:10:00,14.54,14.55,14.53,14.54,81459.0,14.54,14.55,14.53,14.54,81459.0
2019-01-17 10:15:00,14.53,14.54,14.51,14.53,203843.0,14.53,14.54,14.51,14.53,203843.0
2019-01-17 10:20:00,14.52,14.55,14.52,14.54,62476.0,14.52,14.55,14.52,14.54,62476.0
2019-01-17 10:25:00,14.54,14.56,14.54,14.56,63931.0,14.54,14.56,14.54,14.56,63931.0
2019-01-17 10:30:00,14.55,14.56,14.54,14.55,62352.0,14.55,14.56,14.54,14.55,62352.0
2019-01-17 10:35:00,14.54,14.55,14.52,14.53,81512.0,14.54,14.55,14.52,14.53,81512.0
2019-01-17 10:40:00,14.53,14.53,14.52,14.52,22333.0,14.53,14.53,14.52,14.52,22333.0
2019-01-17 10:45:00,14.52,14.53,14.51,14.52,87989.0,14.52,14.53,14.51,14.52,87989.0
2019-01-17 10:50:00,14.53,14.54,14.52,14.53,64674.0,14.53,14.54,14.52,14.53,64674.0
2019-01-17 10:55:00,14.53,14.54,14.52,14.53,38536.0,14.53,14.54,14.52,14.53,38536.0
2019-01-17 11:00:00,14.53,14.54,14.52,14.54,30953.0,14.53,14.54,14.52,14.54,30953.0
2019-01-17 11:05:00,14.54,14.55,14.53,14.54,79320.0,14.54,14.55,14.53,14.54,79320.0
2019-01-17 11:10:00,14.54,14.54,14.53,14.54,35200.0,14.54,14.54,14.53,14.54,35200.0
2019-01-17 11:15:00,14.54,14.58,14.54,14.57,142100.0,14.54,14.58,14.54,14.57,142100.0
2019-01-17 11:20:00,14.57,14.57,14.56,14.56,36242.0,14.57,14.57,14.56,14.56,36242.0
2019-01-17 11:25:00,14.56,14.57,14.55,14.56,81983.0,14.56,14.57,14.55,14.56,81983.0
2019-01-17 11:30:00,14.55,14.56,14.54,14.56,198915.0,14.55,14.56,14.54,14.56,198915.0
2019-01-17 11:35:00,14.56,14.56,14.55,14.56,30961.0,14.56,14.56,14.55,14.56,30961.0
2019-01-17 11:40:00,14.55,14.56,14.54,14.55,108623.0,14.55,14.56,14.54,14.55,108623.0
2019-01-17 11:45:00,14.55,14.56,14.55,14.55,199038.0,14.55,14.56,14.55,14.55,199038.0
2019-01-17 11:50:00,14.55,14.55,14.54,14.54,42782.0,14.55,14.55,14.54,14.54,42782.0
2019-01-17 11:55:00,14.54,14.55,14.54,14.55,22599.0,14.54,14.55,14.54,14.55,22599.0
2019-01-17 12:00:00,14.55,14.57,14.55,14.56,139685.0,14.55,14.57,14.55,14.56,139685.0
2019-01-17 12:05:00,14.56,14.57,14.56,14.56,32476.0,14.56,14.57,14.56,14.56,32476.0
2019-01-17 12:10:00,14.57,14.57,14.55,14.57,100484.0,14.57,14.57,14.55,14.57,100484.0
2019-01-17 12:15:00,14.57,14.57,14.56,14.56,6657.0,14.57,14.57,14.56,14.56,6657.0
2019-01-17 12:20:00,14.57,14.57,14.55,14.55,21147.0,14.57,14.57,14.55,14.55,21147.0
2019-01-17 12:25:00,14.55,14.56,14.55,14.55,5318.0,14.55,14.56,14.55,14.55,5318.0
2019-01-17 12:30:00,14.55,14.56,14.55,14.55,52825.0,14.55,14.56,14.55,14.55,52825.0
2019-01-17 12:35:00,14.56,14.56,14.54,14.55,18071.0,14.56,14.56,14.54,14.55,18071.0
2019-01-17 12:40:00,14.54,14.55,14.54,14.55,76858.0,14.54,14.55,14.54,14.55,76858.0
2019-01-17 12:45:00,14.55,14.56,14.55,14.55,25394.0,14.55,14.56,14.55,14.55,25394.0
2019-01-17 12:50:00,14.55,14.57,14.55,14.56,87908.0,14.55,14.57,14.55,14.56,87908.0
2019-01-17 12:55:00,14.56,14.57,14.56,14.56,53380.0,14.56,14.57,14.56,14.56,53380.0
2019-01-17 13:00:00,14.56,14.57,14.55,14.56,483953.0,14.56,14.57,14.55,14.56,483953.0
2019-01-17 13:05:00,14.57,14.57,14.56,14.57,7905.0,14.57,14.57,14.56,14.57,7905.0
2019-01-17 13:10:00,14.57,14.57,14.56,14.56,2354.0,14.57,14.57,14.56,14.56,2354.0
2019-01-17 13:15:00,14.57,14.57,14.56,14.57,5037.0,14.57,14.57,14.56,14.57,5037.0
2019-01-17 13:20:00,14.56,14.56,14.55,14.56,90829.0,14.56,14.56,14.55,14.56,90829.0
2019-01-17 13:25:00,14.55,14.56,14.55,14.55,21647.0,14.55,14.56,14.55,14.55,21647.0
2019-01-17 13:30:00,14.56,14.56,14.55,14.55,45150.0,14.56,14.56,14.55,14.55,45150.0
2019-01-17 13:35:00,14.55,14.56,14.55,14.55,26841.0,14.55,14.56,14.55,14.55,26841.0
2019-01-17 13:40:00,14.56,14.56,14.55,14.56,38952.0,14.56,14.56,14.55,14.56,38952.0
2019-01-17 13:45:00,14.55,14.56,14.55,14.56,15658.0,14.55,14.56,14.55,14.56,15658.0
2019-01-17 13:50:00,14.56,14.56,14.55,14.56,14279.0,14.56,14.56,14.55,14.56,14279.0
2019-01-17 13:55:00,14.56,14.56,14.55,14.56,36966.0,14.56,14.56,14.55,14.56,36966.0
2019-01-17 14:00:00,14.56,14.56,14.55,14.55,33334.0,14.56,14.56,14.55,14.55,33334.0
2019-01-17 14:05:00,14.55,14.56,14.55,14.55,6669.0,14.55,14.56,14.55,14.55,6669.0
2019-01-17 14:10:00,14.55,14.56,14.54,14.54,150558.0,14.55,14.56,14.54,14.54,150558.0
2019-01-17 14:15:00,14.55,14.55,14.54,14.55,49937.0,14.55,14.55,14.54,14.55,49937.0
2019-01-17 14:20:00,14.56,14.56,14.55,14.55,20962.0,14.56,14.56,14.55,14.55,20962.0
2019-01-17 14:25:00,14.56,14.57,14.55,14.55,44616.0,14.56,14.57,14.55,14.55,44616.0
2019-01-17 14:30:00,14.55,14.56,14.55,14.56,2679.0,14.55,14.56,14.55,14.56,2679.0
2019-01-17 14:35:00,14.55,14.58,14.55,14.57,179760.0,14.55,14.58,14.55,14.57,179760.0
2019-01-17 14:40:00,14.57,14.6,14.57,14.59,172806.0,14.57,14.6,14.57,14.59,172806.0
2019-01-17 14:45:00,14.58,14.59,14.56,14.57,118576.0,14.58,14.59,14.56,14.57,118576.0
2019-01-17 14:50:00,14.57,14.58,14.56,14.57,101508.0,14.57,14.58,14.56,14.57,101508.0
2019-01-17 14:55:00,14.57,14.57,14.54,14.56,155296.0,14.57,14.57,14.54,14.56,155296.0
2019-01-17 15:00:00,14.56,14.58,14.56,14.57,112513.0,14.56,14.58,14.56,14.57,112513.0
2019-01-17 15:05:00,14.58,14.58,14.56,14.57,66968.0,14.58,14.58,14.56,14.57,66968.0
2019-01-17 15:10:00,14.57,14.58,14.57,14.57,9347.0,14.57,14.58,14.57,14.57,9347.0
2019-01-17 15:15:00,14.58,14.58,14.57,14.57,17623.0,14.58,14.58,14.57,14.57,17623.0
2019-01-17 15:20:00,14.57,14.58,14.56,14.57,52302.0,14.57,14.58,14.56,14.57,52302.0
2019-01-17 15:25:00,14.57,14.57,14.56,14.57,17465.0,14.57,14.57,14.56,14.57,17465.0
2019-01-17 15:30:00,14.57,14.58,14.56,14.58,44035.0,14.57,14.58,14.56,14.58,44035.0
2019-01-17 15:35:00,14.58,14.59,14.57,14.58,60892.0,14.58,14.59,14.57,14.58,60892.0
2019-01-17 15:40:00,14.58,14.59,14.57,14.58,82308.0,14.58,14.59,14.57,14.58,82308.0
2019-01-17 15:45:00,14.57,14.58,14.57,14.57,32253.0,14.57,14.58,14.57,14.57,32253.0
2019-01-17 15:50:00,14.57,14.58,14.56,14.57,336107.0,14.57,14.58,14.56,14.57,336107.0
2019-01-17 15:55:00,14.57,14.58,14.56,14.57,449794.0,14.57,14.58,14.56,14.57,449794.0
2019-01-18 09:30:00,14.45,14.46,14.42,14.43,459147.0,14.45,14.46,14.42,14.43,459147.0
2019-01-18 09:35:00,14.43,14.45,14.41,14.44,323701.0,14.43,14.45,14.41,14.44,323701.0
2019-01-18 09:40:00,14.45,14.45,14.42,14.43,82609.0,14.45,14.45,14.42,14.43,82609.0
2019-01-18 09:45:00,14.43,14.44,14.42,14.43,38214.0,14.43,14.44,14.42,14.43,38214.0
2019-01-18 09:50:00,14.43,14.44,14.42,14.44,117390.0,14.43,14.44,14.42,14.44,117390.0
2019-01-18 09:55:00,14.44,14.46,14.43,14.46,108549.0,14.44,14.46,14.43,14.46,108549.0
2019-01-18 10:00:00,14.46,14.47,14.43,14.44,419065.0,14.46,14.47,14.43,14.44,419065.0
2019-01-18 10:05:00,14.44,14.46,14.43,14.45,132988.0,14.44,14.46,14.43,14.45,132988.0
2019-01-18 10:10:00,14.45,14.46,14.44,14.45,96634.0,14.45,14.46,14.44,14.45,96634.0
2019-01-18 10:15:00,14.45,14.5,14.45,14.49,201951.0,14.45,14.5,14.45,14.49,201951.0
2019-01-18 10:20:00,14.49,14.49,14.44,14.45,205883.0,14.49,14.49,14.44,14.45,205883.0
2019-01-18 10:25:00,14.45,14.46,14.44,14.45,76479.0,14.45,14.46,14.44,14.45,76479.0
2019-01-18 10:30:00,14.45,14.46,14.44,14.46,400136.0,14.45,14.46,14.44,14.46,400136.0
2019-01-18 10:35:00,14.46,14.48,14.45,14.46,130178.0,14.46,14.48,14.45,14.46,130178.0
2019-01-18 10:40:00,14.46,14.47,14.45,14.46,94891.0,14.46,14.47,14.45,14.46,94891.0
2019-01-18 10:45:00,14.46,14.47,14.46,14.46,67524.0,14.46,14.47,14.46,14.46,67524.0
2019-01-18 10:50:00,14.45,14.48,14.45,14.47,118196.0,14.45,14.48,14.45,14.47,118196.0
2019-01-18 10:55:00,14.46,14.48,14.46,14.48,146397.0,14.46,14.48,14.46,14.48,146397.0
2019-01-18 11:00:00,14.47,14.49,14.47,14.49,167905.0,14.47,14.49,14.47,14.49,167905.0
2019-01-18 11:05:00,14.49,14.5,14.48,14.48,72486.0,14.49,14.5,14.48,14.48,72486.0
2019-01-18 11:10:00,14.48,14.49,14.46,14.47,94550.0,14.48,14.49,14.46,14.47,94550.0
2019-01-18 11:15:00,14.47,14.48,14.46,14.46,232082.0,14.47,14.48,14.46,14.46,232082.0
2019-01-18 11:20:00,14.46,14.47,14.44,14.46,88850.0,14.46,14.47,14.44,14.46,88850.0
2019-01-18 11:25:00,14.46,14.46,14.45,14.45,159245.0,14.46,14.46,14.45,14.45,159245.0
2019-01-18 11:30:00,14.46,14.47,14.45,14.46,68422.0,14.46,14.47,14.45,14.46,68422.0
2019-01-18 11:35:00,14.46,14.47,14.46,14.47,34198.0,14.46,14.47,14.46,14.47,34198.0
2019-01-18 11:40:00,14.47,14.48,14.47,14.48,50015.0,14.47,14.48,14.47,14.48,50015.0
2019-01-18 11:45:00,14.47,14.48,14.46,14.46,97856.0,14.47,14.48,14.46,14.46,97856.0
2019-01-18 11:50:00,14.46,14.47,14.45,14.45,46622.0,14.46,14.47,14.45,14.45,46622.0
2019-01-18 11:55:00,14.45,14.47,14.45,14.46,72870.0,14.45,14.47,14.45,14.46,72870.0
2019-01-18 12:00:00,14.46,14.47,14.46,14.46,40477.0,14.46,14.47,14.46,14.46,40477.0
2019-01-18 12:05:00,14.46,14.47,14.46,14.47,19118.0,14.46,14.47,14.46,14.47,19118.0
2019-01-18 12:10:00,14.47,14.47,14.46,14.46,45617.0,14.47,14.47,14.46,14.46,45617.0
2019-01-18 12:15:00,14.46,14.47,14.46,14.46,28141.0,14.46,14.47,14.46,14.46,28141.0
2019-01-18 12:20:00,14.46,14.47,14.46,14.46,38984.0,14.46,14.47,14.46,14.46,38984.0
2019-01-18 12:25:00,14.46,14.47,14.46,14.46,37877.0,14.46,14.47,14.46,14.46,37877.0
2019-01-18 12:30:00,14.46,14.47,14.45,14.45,11946.0,14.46,14.47,14.45,14.45,11946.0
2019-01-18 12:35:00,14.45,14.46,14.45,14.45,13318.0,14.45,14.46,14.45,14.45,13318.0
2019-01-18 12:40:00,14.45,14.46,14.45,14.45,9340.0,14.45,14.46,14.45,14.45,9340.0
2019-01-18 12:45:00,14.46,14.46,14.44,14.45,19485.0,14.46,14.46,14.44,14.45,19485.0
2019-01-18 12:50:00,14.45,14.45,14.44,14.44,47569.0,14.45,14.45,14.44,14.44,47569.0
2019-01-18 12:55:00,14.44,14.45,14.43,14.43,53374.0,14.44,14.45,14.43,14.43,53374.0
2019-01-18 13:00:00,14.44,14.45,14.42,14.44,170332.0,14.44,14.45,14.42,14.44,170332.0
2019-01-18 13:05:00,14.44,14.45,14.44,14.44,44234.0,14.44,14.45,14.44,14.44,44234.0
2019-01-18 13:10:00,14.44,14.45,14.44,14.45,49068.0,14.44,14.45,14.44,14.45,49068.0
2019-01-18 13:15:00,14.45,14.45,14.43,14.44,89884.0,14.45,14.45,14.43,14.44,89884.0
2019-01-18 13:20:00,14.44,14.44,14.43,14.43,25418.0,14.44,14.44,14.43,14.43,25418.0
2019-01-18 13:25:00,14.44,14.44,14.42,14.43,45539.0,14.44,14.44,14.42,14.43,45539.0
2019-01-18 13:30:00,14.43,14.44,14.43,14.43,13082.0,14.43,14.44,14.43,14.43,13082.0
2019-01-18 13:35:00,14.44,14.44,14.42,14.43,45162.0,14.44,14.44,14.42,14.43,45162.0
2019-01-18 13:40:00,14.43,14.43,14.42,14.43,36291.0,14.43,14.43,14.42,14.43,36291.0
2019-01-18 13:45:00,14.43,14.43,14.42,14.42,36698.0,14.43,14.43,14.42,14.42,36698.0
2019-01-18 13:50:00,14.43,14.43,14.41,14.42,121500.0,14.43,14.43,14.41,14.42,121500.0
2019-01-18 13:55:00,14.43,14.43,14.41,14.42,52070.0,14.43,14.43,14.41,14.42,52070.0
2019-01-18 14:00:00,14.41,14.43,14.41,14.42,43238.0,14.41,14.43,14.41,14.42,43238.0
2019-01-18 14:05:00,14.42,14.43,14.42,14.42,21511.0,14.42,14.43,14.42,14.42,21511.0
2019-01-18 14:10:00,14.42,14.43,14.42,14.43,15846.0,14.42,14.43,14.42,14.43,15846.0
2019-01-18 14:15:00,14.43,14.43,14.42,14.43,12671.0,14.43,14.43,14.42,14.43,12671.0
2019-01-18 14:20:00,14.43,14.43,14.42,14.43,15557.0,14.43,14.43,14.42,14.43,15557.0
2019-01-18 14:25:00,14.42,14.43,14.42,14.42,11863.0,14.42,14.43,14.42,14.42,11863.0
2019-01-18 14:30:00,14.43,14.43,14.42,14.43,13044.0,14.43,14.43,14.42,14.43,13044.0
2019-01-18 14:35:00,14.43,14.43,14.42,14.43,15304.0,14.43,14.43,14.42,14.43,15304.0
2019-01-18 14:40:00,14.42,14.43,14.42,14.42,33590.0,14.42,14.43,14.42,14.42,33590.0
2019-01-18 14:45:00,14.43,14.43,14.42,14.43,9274.0,14.43,14.43,14.42,14.43,9274.0
2019-01-18 14:50:00,14.42,14.43,14.41,14.42,36304.0,14.42,14.43,14.41,14.42,36304.0
2019-01-18 14:55:00,14.41,14.42,14.41,14.41,91735.0,14.41,14.42,14.41,14.41,91735.0
2019-01-18 15:00:00,14.42,14.42,14.41,14.42,34560.0,14.42,14.42,14.41,14.42,34560.0
2019-01-18 15:05:00,14.42,14.42,14.4,14.41,85438.0,14.42,14.42,14.4,14.41,85438.0
2019-01-18 15:10:00,14.4,14.41,14.39,14.4,282237.0,14.4,14.41,14.39,14.4,282237.0
2019-01-18 15:15:00,14.4,14.4,14.39,14.4,430235.0,14.4,14.4,14.39,14.4,430235.0
2019-01-18 15:20:00,14.4,14.4,14.39,14.4,132821.0,14.4,14.4,14.39,14.4,132821.0
2019-01-18 15:25:00,14.4,14.41,14.39,14.4,105139.0,14.4,14.41,14.39,14.4,105139.0
2019-01-18 15:30:00,14.4,14.41,14.4,14.41,89042.0,14.4,14.41,14.4,14.41,89042.0
2019-01-18 15:35:00,14.4,14.4,14.39,14.39,70142.0,14.4,14.4,14.39,14.39,70142.0
2019-01-18 15:40:00,14.39,14.4,14.39,14.4,125488.0,14.39,14.4,14.39,14.4,125488.0
2019-01-18 15:45:00,14.4,14.4,14.38,14.38,229668.0,14.4,14.4,14.38,14.38,229668.0
2019-01-18 15:50:00,14.39,14.39,14.38,14.38,103703.0,14.39,14.39,14.38,14.38,103703.0
2019-01-18 15:55:00,14.38,14.39,14.37,14.38,932246.0,14.38,14.39,14.37,14.38,932246.0
2019-01-22 09:30:00,14.33,14.35,14.33,14.35,580323.0,14.33,14.35,14.33,14.35,580323.0
2019-01-22 09:35:00,14.35,14.35,14.33,14.34,97793.0,14.35,14.35,14.33,14.34,97793.0
2019-01-22 09:40:00,14.33,14.34,14.33,14.34,48156.0,14.33,14.34,14.33,14.34,48156.0
2019-01-22 09:45:00,14.34,14.35,14.33,14.33,214676.0,14.34,14.35,14.33,14.33,214676.0
2019-01-22 09:50:00,14.33,14.34,14.31,14.32,211537.0,14.33,14.34,14.31,14.32,211537.0
2019-01-22 09:55:00,14.32,14.34,14.32,14.33,279760.0,14.32,14.34,14.32,14.33,279760.0
2019-01-22 10:00:00,14.33,14.34,14.32,14.32,70483.0,14.33,14.34,14.32,14.32,70483.0
2019-01-22 10:05:00,14.32,14.33,14.31,14.33,124239.0,14.32,14.33,14.31,14.33,124239.0
2019-01-22 10:10:00,14.32,14.33,14.31,14.32,50654.0,14.32,14.33,14.31,14.32,50654.0
2019-01-22 10:15:00,14.33,14.33,14.32,14.33,37825.0,14.33,14.33,14.32,14.33,37825.0
2019-01-22 10:20:00,14.33,14.33,14.3,14.31,87103.0,14.33,14.33,14.3,14.31,87103.0
2019-01-22 10:25:00,14.31,14.32,14.3,14.32,421909.0,14.31,14.32,14.3,14.32,421909.0
2019-01-22 10:30:00,14.31,14.32,14.31,14.31,210172.0,14.31,14.32,14.31,14.31,210172.0
2019-01-22 10:35:00,14.31,14.34,14.31,14.34,86723.0,14.31,14.34,14.31,14.34,86723.0
2019-01-22 10:40:00,14.34,14.36,14.33,14.35,109548.0,14.34,14.36,14.33,14.35,109548.0
2019-01-22 10:45:00,14.35,14.36,14.35,14.36,105742.0,14.35,14.36,14.35,14.36,105742.0
2019-01-22 10:50:00,14.36,14.37,14.35,14.35,187909.0,14.36,14.37,14.35,14.35,187909.0
2019-01-22 10:55:00,14.35,14.36,14.34,14.35,272528.0,14.35,14.36,14.34,14.35,272528.0
2019-01-22 11:00:00,14.35,14.36,14.34,14.36,97485.0,14.35,14.36,14.34,14.36,97485.0
2019-01-22 11:05:00,14.36,14.37,14.35,14.36,71436.0,14.36,14.37,14.35,14.36,71436.0
2019-01-22 11:10:00,14.36,14.37,14.35,14.36,63232.0,14.36,14.37,14.35,14.36,63232.0
2019-01-22 11:15:00,14.36,14.36,14.35,14.36,43128.0,14.36,14.36,14.35,14.36,43128.0
2019-01-22 11:20:00,14.36,14.38,14.35,14.36,164881.0,14.36,14.38,14.35,14.36,164881.0
2019-01-22 11:25:00,14.37,14.37,14.36,14.37,20253.0,14.37,14.37,14.36,14.37,20253.0
2019-01-22 11:30:00,14.37,14.37,14.36,14.36,52427.0,14.37,14.37,14.36,14.36,52427.0
2019-01-22 11:35:00,14.36,14.37,14.35,14.36,67509.0,14.36,14.37,14.35,14.36,67509.0
2019-01-22 11:40:00,14.36,14.38,14.35,14.37,207370.0,14.36,14.38,14.35,14.37,207370.0
2019-01-22 11:45:00,14.37,14.38,14.36,14.37,127296.0,14.37,14.38,14.36,14.37,127296.0
2019-01-22 11:50:00,14.37,14.38,14.36,14.37,53082.0,14.37,14.38,14.36,14.37,53082.0
2019-01-22 11:55:00,14.37,14.37,14.36,14.37,13950.0,14.37,14.37,14.36,14.37,13950.0
2019-01-22 12:00:00,14.37,14.38,14.36,14.38,94304.0,14.37,14.38,14.36,14.38,94304.0
2019-01-22 12:05:00,14.38,14.38,14.37,14.38,63112.0,14.38,14.38,14.37,14.38,63112.0
2019-01-22 12:10:00,14.37,14.38,14.37,14.37,74392.0,14.37,14.38,14.37,14.37,74392.0
2019-01-22 12:15:00,14.38,14.38,14.37,14.38,67229.0,14.38,14.38,14.37,14.38,67229.0
2019-01-22 12:20:00,14.38,14.38,14.37,14.38,72387.0,14.38,14.38,14.37,14.38,72387.0
2019-01-22 12:25:00,14.38,14.38,14.37,14.37,42943.0,14.38,14.38,14.37,14.37,42943.0
2019-01-22 12:30:00,14.38,14.38,14.37,14.38,99064.0,14.38,14.38,14.37,14.38,99064.0
2019-01-22 12:35:00,14.38,14.38,14.37,14.37,43200.0,14.38,14.38,14.37,14.37,43200.0
2019-01-22 12:40:00,14.38,14.39,14.37,14.38,99946.0,14.38,14.39,14.37,14.38,99946.0
2019-01-22 12:45:00,14.38,14.38,14.37,14.38,6407.0,14.38,14.38,14.37,14.38,6407.0
2019-01-22 12:50:00,14.38,14.38,14.37,14.38,8911.0,14.38,14.38,14.37,14.38,8911.0
2019-01-22 12:55:00,14.38,14.38,14.37,14.38,33425.0,14.38,14.38,14.37,14.38,33425.0
2019-01-22 13:00:00,14.38,14.4,14.37,14.39,145893.0,14.38,14.4,14.37,14.39,145893.0
2019-01-22 13:05:00,14.39,14.4,14.38,14.38,102045.0,14.39,14.4,14.38,14.38,102045.0
2019-01-22 13:10:00,14.38,14.39,14.37,14.39,183806.0,14.38,14.39,14.37,14.39,183806.0
2019-01-22 13:15:00,14.38,14.39,14.37,14.38,38870.0,14.38,14.39,14.37,14.38,38870.0
2019-01-22 13:20:00,14.38,14.38,14.36,14.37,63775.0,14.38,14.38,14.36,14.37,63775.0
2019-01-22 13:25:00,14.37,14.38,14.36,14.38,29700.0,14.37,14.38,14.36,14.38,29700.0
2019-01-22 13:30:00,14.37,14.38,14.36,14.38,62732.0,14.37,14.38,14.36,14.38,62732.0
2019-01-22 13:35:00,14.38,14.38,14.36,14.37,59322.0,14.38,14.38,14.36,14.37,59322.0
2019-01-22 13:40:00,14.37,14.38,14.37,14.38,31860.0,14.37,14.38,14.37,14.38,31860.0
2019-01-22 13:45:00,14.37,14.4,14.37,14.39,73718.0,14.37,14.4,14.37,14.39,73718.0
2019-01-22 13:50:00,14.39,14.4,14.38,14.39,61190.0,14.39,14.4,14.38,14.39,61190.0
2019-01-22 13:55:00,14.38,14.4,14.38,14.39,53492.0,14.38,14.4,14.38,14.39,53492.0
2019-01-22 14:00:00,14.39,14.4,14.39,14.39,34010.0,14.39,14.4,14.39,14.39,34010.0
2019-01-22 14:05:00,14.4,14.4,14.39,14.39,23994.0,14.4,14.4,14.39,14.39,23994.0
2019-01-22 14:10:00,14.4,14.4,14.39,14.4,11950.0,14.4,14.4,14.39,14.4,11950.0
2019-01-22 14:15:00,14.4,14.4,14.38,14.39,60362.0,14.4,14.4,14.38,14.39,60362.0
2019-01-22 14:20:00,14.38,14.4,14.38,14.39,127207.0,14.38,14.4,14.38,14.39,127207.0
2019-01-22 14:25:00,14.4,14.4,14.39,14.4,5893.0,14.4,14.4,14.39,14.4,5893.0
2019-01-22 14:30:00,14.4,14.4,14.39,14.4,17125.0,14.4,14.4,14.39,14.4,17125.0
2019-01-22 14:35:00,14.39,14.4,14.39,14.39,11365.0,14.39,14.4,14.39,14.39,11365.0
2019-01-22 14:40:00,14.4,14.41,14.39,14.39,178220.0,14.4,14.41,14.39,14.39,178220.0
2019-01-22 14:45:00,14.39,14.4,14.38,14.38,92946.0,14.39,14.4,14.38,14.38,92946.0
2019-01-22 14:50:00,14.39,14.39,14.38,14.38,44130.0,14.39,14.39,14.38,14.38,44130.0
2019-01-22 14:55:00,14.39,14.39,14.38,14.39,14604.0,14.39,14.39,14.38,14.39,14604.0
2019-01-22 15:00:00,14.39,14.39,14.38,14.39,76572.0,14.39,14.39,14.38,14.39,76572.0
2019-01-22 15:05:00,14.39,14.39,14.38,14.38,42719.0,14.39,14.39,14.38,14.38,42719.0
2019-01-22 15:10:00,14.38,14.39,14.37,14.37,47955.0,14.38,14.39,14.37,14.37,47955.0
2019-01-22 15:15:00,14.38,14.38,14.37,14.37,24408.0,14.38,14.38,14.37,14.37,24408.0
2019-01-22 15:20:00,14.38,14.38,14.37,14.38,21904.0,14.38,14.38,14.37,14.38,21904.0
2019-01-22 15:25:00,14.37,14.38,14.37,14.37,21231.0,14.37,14.38,14.37,14.37,21231.0
2019-01-22 15:30:00,14.37,14.38,14.37,14.38,55592.0,14.37,14.38,14.37,14.38,55592.0
2019-01-22 15:35:00,14.37,14.38,14.37,14.38,47411.0,14.37,14.38,14.37,14.38,47411.0
2019-01-22 15:40:00,14.38,14.39,14.37,14.38,173754.0,14.38,14.39,14.37,14.38,173754.0
2019-01-22 15:45:00,14.38,14.39,14.37,14.37,182198.0,14.38,14.39,14.37,14.37,182198.0
2019-01-22 15:50:00,14.37,14.38,14.37,14.38,135034.0,14.37,14.38,14.37,14.38,135034.0
2019-01-22 15:55:00,14.38,14.39,14.37,14.39,396414.0,14.38,14.39,14.37,14.39,396414.0
2019-01-23 09:30:00,14.35,14.36,14.34,14.34,271424.0,14.35,14.36,14.34,14.34,271424.0
2019-01-23 09:35:00,14.34,14.35,14.33,14.34,250615.0,14.34,14.35,14.33,14.34,250615.0
2019-01-23 09:40:00,14.34,14.35,14.34,14.35,41296.0,14.34,14.35,14.34,14.35,41296.0
2019-01-23 09:45:00,14.35,14.36,14.34,14.34,87838.0,14.35,14.36,14.34,14.34,87838.0
2019-01-23 09:50:00,14.35,14.35,14.34,14.35,86149.0,14.35,14.35,14.34,14.35,86149.0
2019-01-23 09:55:00,14.35,14.36,14.34,14.35,119898.0,14.35,14.36,14.34,14.35,119898.0
2019-01-23 10:00:00,14.35,14.36,14.35,14.35,64579.0,14.35,14.36,14.35,14.35,64579.0
2019-01-23 10:05:00,14.35,14.36,14.34,14.34,110893.0,14.35,14.36,14.34,14.34,110893.0
2019-01-23 10:10:00,14.34,14.35,14.33,14.33,333552.0,14.34,14.35,14.33,14.33,333552.0
2019-01-23 10:15:00,14.33,14.36,14.32,14.35,257597.0,14.33,14.36,14.32,14.35,257597.0
2019-01-23 10:20:00,14.35,14.35,14.34,14.35,80926.0,14.35,14.35,14.34,14.35,80926.0
2019-01-23 10:25:00,14.34,14.35,14.34,14.35,94311.0,14.34,14.35,14.34,14.35,94311.0
2019-01-23 10:30:00,14.35,14.36,14.34,14.35,98513.0,14.35,14.36,14.34,14.35,98513.0
2019-01-23 10:35:00,14.35,14.36,14.34,14.35,118296.0,14.35,14.36,14.34,14.35,118296.0
2019-01-23 10:40:00,14.35,14.38,14.35,14.37,52860.0,14.35,14.38,14.35,14.37,52860.0
2019-01-23 10:45:00,14.38,14.39,14.37,14.38,145459.0,14.38,14.39,14.37,14.38,145459.0
2019-01-23 10:50:00,14.38,14.39,14.37,14.38,131357.0,14.38,14.39,14.37,14.38,131357.0
2019-01-23 10:55:00,14.38,14.38,14.36,14.37,62293.0,14.38,14.38,14.36,14.37,62293.0
2019-01-23 11:00:00,14.37,14.38,14.36,14.37,207895.0,14.37,14.38,14.36,14.37,207895.0
2019-01-23 11:05:00,14.36,14.38,14.36,14.37,85557.0,14.36,14.38,14.36,14.37,85557.0
2019-01-23 11:10:00,14.37,14.38,14.37,14.38,248049.0,14.37,14.38,14.37,14.38,248049.0
2019-01-23 11:15:00,14.38,14.39,14.37,14.39,204531.0,14.38,14.39,14.37,14.39,204531.0
2019-01-23 11:20:00,14.39,14.41,14.39,14.4,39446.0,14.39,14.41,14.39,14.4,39446.0
2019-01-23 11:25:00,14.41,14.41,14.39,14.4,69926.0,14.41,14.41,14.39,14.4,69926.0
2019-01-23 11:30:00,14.4,14.41,14.39,14.4,76146.0,14.4,14.41,14.39,14.4,76146.0
2019-01-23 11:35:00,14.41,14.41,14.4,14.4,63175.0,14.41,14.41,14.4,14.4,63175.0
2019-01-23 11:40:00,14.41,14.42,14.39,14.42,80282.0,14.41,14.42,14.39,14.42,80282.0
2019-01-23 11:45:00,14.41,14.42,14.41,14.41,23851.0,14.41,14.42,14.41,14.41,23851.0
2019-01-23 11:50:00,14.42,14.42,14.4,14.41,59703.0,14.42,14.42,14.4,14.41,59703.0
2019-01-23 11:55:00,14.41,14.42,14.4,14.42,72541.0,14.41,14.42,14.4,14.42,72541.0
2019-01-23 12:00:00,14.41,14.42,14.41,14.42,14379.0,14.41,14.42,14.41,14.42,14379.0
2019-01-23 12:05:00,14.41,14.43,14.41,14.43,59127.0,14.41,14.43,14.41,14.43,59127.0
2019-01-23 12:10:00,14.43,14.43,14.41,14.41,149091.0,14.43,14.43,14.41,14.41,149091.0
2019-01-23 12:15:00,14.41,14.42,14.41,14.41,47321.0,14.41,14.42,14.41,14.41,47321.0
2019-01-23 12:20:00,14.41,14.42,14.41,14.41,76556.0,14.41,14.42,14.41,14.41,76556.0
2019-01-23 12:25:00,14.41,14.42,14.41,14.42,44782.0,14.41,14.42,14.41,14.42,44782.0
2019-01-23 12:30:00,14.42,14.42,14.41,14.42,22910.0,14.42,14.42,14.41,14.42,22910.0
2019-01-23 12:35:00,14.42,14.42,14.41,14.42,17300.0,14.42,14.42,14.41,14.42,17300.0
2019-01-23 12:40:00,14.42,14.42,14.4,14.41,84966.0,14.42,14.42,14.4,14.41,84966.0
2019-01-23 12:45:00,14.4,14.42,14.4,14.41,47929.0,14.4,14.42,14.4,14.41,47929.0
2019-01-23 12:50:00,14.41,14.41,14.4,14.4,83086.0,14.41,14.41,14.4,14.4,83086.0
2019-01-23 12:55:00,14.41,14.42,14.4,14.41,48893.0,14.41,14.42,14.4,14.41,48893.0
2019-01-23 13:00:00,14.42,14.42,14.41,14.42,4770.0,14.42,14.42,14.41,14.42,4770.0
2019-01-23 13:05:00,14.41,14.41,14.4,14.4,46692.0,14.41,14.41,14.4,14.4,46692.0
2019-01-23 13:10:00,14.41,14.41,14.4,14.4,3664.0,14.41,14.41,14.4,14.4,3664.0
2019-01-23 13:15:00,14.41,14.42,14.4,14.41,46438.0,14.41,14.42,14.4,14.41,46438.0
2019-01-23 13:20:00,14.42,14.43,14.41,14.42,15507.0,14.42,14.43,14.41,14.42,15507.0
2019-01-23 13:25:00,14.43,14.43,14.42,14.43,17693.0,14.43,14.43,14.42,14.43,17693.0
2019-01-23 13:30:00,14.42,14.43,14.41,14.43,38529.0,14.42,14.43,14.41,14.43,38529.0
2019-01-23 13:35:00,14.42,14.42,14.41,14.41,19191.0,14.42,14.42,14.41,14.41,19191.0
2019-01-23 13:40:00,14.41,14.42,14.41,14.42,2800.0,14.41,14.42,14.41,14.42,2800.0
2019-01-23 13:45:00,14.42,14.42,14.41,14.42,12718.0,14.42,14.42,14.41,14.42,12718.0
2019-01-23 13:50:00,14.42,14.42,14.41,14.41,9101.0,14.42,14.42,14.41,14.41,9101.0
2019-01-23 13:55:00,14.41,14.42,14.4,14.41,82410.0,14.41,14.42,14.4,14.41,82410.0
2019-01-23 14:00:00,14.41,14.41,14.4,14.41,14219.0,14.41,14.41,14.4,14.41,14219.0
2019-01-23 14:05:00,14.41,14.42,14.4,14.41,78713.0,14.41,14.42,14.4,14.41,78713.0
2019-01-23 14:10:00,14.41,14.43,14.41,14.42,33491.0,14.41,14.43,14.41,14.42,33491.0
2019-01-23 14:15:00,14.41,14.43,14.41,14.43,16220.0,14.41,14.43,14.41,14.43,16220.0
2019-01-23 14:20:00,14.43,14.43,14.42,14.42,3480.0,14.43,14.43,14.42,14.42,3480.0
2019-01-23 14:25:00,14.43,14.43,14.41,14.42,27046.0,14.43,14.43,14.41,14.42,27046.0
2019-01-23 14:30:00,14.42,14.42,14.41,14.42,6465.0,14.42,14.42,14.41,14.42,6465.0
2019-01-23 14:35:00,14.41,14.42,14.41,14.42,34575.0,14.41,14.42,14.41,14.42,34575.0
2019-01-23 14:40:00,14.42,14.42,14.41,14.42,12355.0,14.42,14.42,14.41,14.42,12355.0
2019-01-23 14:45:00,14.42,14.42,14.41,14.42,18950.0,14.42,14.42,14.41,14.42,18950.0
2019-01-23 14:50:00,14.41,14.42,14.41,14.42,10238.0,14.41,14.42,14.41,14.42,10238.0
2019-01-23 14:55:00,14.41,14.42,14.41,14.42,4338.0,14.41,14.42,14.41,14.42,4338.0
2019-01-23 15:00:00,14.42,14.42,14.41,14.41,18147.0,14.42,14.42,14.41,14.41,18147.0
2019-01-23 15:05:00,14.42,14.42,14.41,14.42,2609.0,14.42,14.42,14.41,14.42,2609.0
2019-01-23 15:10:00,14.41,14.42,14.41,14.42,5683.0,14.41,14.42,14.41,14.42,5683.0
2019-01-23 15:15:00,14.41,14.41,14.4,14.41,32726.0,14.41,14.41,14.4,14.41,32726.0
2019-01-23 15:20:00,14.41,14.42,14.4,14.42,67286.0,14.41,14.42,14.4,14.42,67286.0
2019-01-23 15:25:00,14.41,14.42,14.41,14.42,7450.0,14.41,14.42,14.41,14.42,7450.0
2019-01-23 15:30:00,14.42,14.42,14.41,14.41,14650.0,14.42,14.42,14.41,14.41,14650.0
2019-01-23 15:35:00,14.41,14.42,14.41,14.41,25320.0,14.41,14.42,14.41,14.41,25320.0
2019-01-23 15:40:00,14.41,14.42,14.41,14.41,54072.0,14.41,14.42,14.41,14.41,54072.0
2019-01-23 15:45:00,14.41,14.42,14.41,14.41,21324.0,14.41,14.42,14.41,14.41,21324.0
2019-01-23 15:50:00,14.41,14.42,14.41,14.41,33880.0,14.41,14.42,14.41,14.41,33880.0
2019-01-23 15:55:00,14.42,14.42,14.41,14.42,341740.0,14.42,14.42,14.41,14.42,341740.0
2019-01-24 09:30:00,14.4,14.41,14.39,14.41,145182.0,14.4,14.41,14.39,14.41,145182.0
2019-01-24 09:35:00,14.41,14.42,14.4,14.41,240529.0,14.41,14.42,14.4,14.41,240529.0
2019-01-24 09:40:00,14.41,14.42,14.4,14.4,124506.0,14.41,14.42,14.4,14.4,124506.0
2019-01-24 09:45:00,14.41,14.42,14.39,14.41,207750.0,14.41,14.42,14.39,14.41,207750.0
2019-01-24 09:50:00,14.41,14.42,14.4,14.41,39244.0,14.41,14.42,14.4,14.41,39244.0
2019-01-24 09:55:00,14.41,14.42,14.4,14.41,146079.0,14.41,14.42,14.4,14.41,146079.0
2019-01-24 10:00:00,14.41,14.42,14.4,14.4,141372.0,14.41,14.42,14.4,14.4,141372.0
2019-01-24 10:05:00,14.41,14.41,14.39,14.4,118105.0,14.41,14.41,14.39,14.4,118105.0
2019-01-24 10:10:00,14.41,14.41,14.39,14.4,99405.0,14.41,14.41,14.39,14.4,99405.0
2019-01-24 10:15:00,14.4,14.4,14.39,14.4,73840.0,14.4,14.4,14.39,14.4,73840.0
2019-01-24 10:20:00,14.4,14.41,14.39,14.39,73086.0,14.4,14.41,14.39,14.39,73086.0
2019-01-24 10:25:00,14.4,14.4,14.39,14.4,19602.0,14.4,14.4,14.39,14.4,19602.0
2019-01-24 10:30:00,14.4,14.4,14.38,14.4,91251.0,14.4,14.4,14.38,14.4,91251.0
2019-01-24 10:35:00,14.4,14.41,14.39,14.4,30333.0,14.4,14.41,14.39,14.4,30333.0
2019-01-24 10:40:00,14.39,14.4,14.38,14.39,68176.0,14.39,14.4,14.38,14.39,68176.0
2019-01-24 10:45:00,14.39,14.39,14.38,14.38,12436.0,14.39,14.39,14.38,14.38,12436.0
2019-01-24 10:50:00,14.39,14.39,14.38,14.39,14813.0,14.39,14.39,14.38,14.39,14813.0
2019-01-24 10:55:00,14.39,14.39,14.38,14.39,12048.0,14.39,14.39,14.38,14.39,12048.0
2019-01-24 11:00:00,14.39,14.39,14.38,14.38,20104.0,14.39,14.39,14.38,14.38,20104.0
2019-01-24 11:05:00,14.39,14.39,14.38,14.38,10248.0,14.39,14.39,14.38,14.38,10248.0
2019-01-24 11:10:00,14.39,14.39,14.38,14.39,20038.0,14.39,14.39,14.38,14.39,20038.0
2019-01-24 11:15:00,14.39,14.39,14.38,14.38,11383.0,14.39,14.39,14.38,14.38,11383.0
2019-01-24 11:20:00,14.39,14.39,14.38,14.38,4699.0,14.39,14.39,14.38,14.38,4699.0
2019-01-24 11:25:00,14.38,14.39,14.37,14.38,15805.0,14.38,14.39,14.37,14.38,15805.0
2019-01-24 11:30:00,14.38,14.38,14.37,14.38,3900.0,14.38,14.38,14.37,14.38,3900.0
2019-01-24 11:35:00,14.38,14.38,14.37,14.38,22527.0,14.38,14.38,14.37,14.38,22527.0
2019-01-24 11:40:00,14.38,14.39,14.37,14.39,81504.0,14.38,14.39,14.37,14.39,81504.0
2019-01-24 11:45:00,14.38,14.39,14.38,14.39,94767.0,14.38,14.39,14.38,14.39,94767.0
2019-01-24 11:50:00,14.39,14.39,14.36,14.37,45353.0,14.39,14.39,14.36,14.37,45353.0
2019-01-24 11:55:00,14.37,14.38,14.37,14.37,31670.0,14.37,14.38,14.37,14.37,31670.0
2019-01-24 12:00:00,14.38,14.39,14.37,14.38,72659.0,14.38,14.39,14.37,14.38,72659.0
2019-01-24 12:05:00,14.38,14.38,14.37,14.37,8059.0,14.38,14.38,14.37,14.37,8059.0
2019-01-24 12:10:00,14.38,14.38,14.36,14.36,9234.0,14.38,14.38,14.36,14.36,9234.0
2019-01-24 12:15:00,14.36,14.36,14.35,14.35,55944.0,14.36,14.36,14.35,14.35,55944.0
2019-01-24 12:20:00,14.36,14.36,14.35,14.35,22672.0,14.36,14.36,14.35,14.35,22672.0
2019-01-24 12:25:00,14.35,14.36,14.35,14.35,26041.0,14.35,14.36,14.35,14.35,26041.0
2019-01-24 12:30:00,14.35,14.36,14.34,14.36,83297.0,14.35,14.36,14.34,14.36,83297.0
2019-01-24 12:35:00,14.35,14.36,14.34,14.35,42328.0,14.35,14.36,14.34,14.35,42328.0
2019-01-24 12:40:00,14.35,14.36,14.34,14.35,53593.0,14.35,14.36,14.34,14.35,53593.0
2019-01-24 12:45:00,14.36,14.36,14.35,14.36,35764.0,14.36,14.36,14.35,14.36,35764.0
2019-01-24 12:50:00,14.36,14.36,14.35,14.36,70222.0,14.36,14.36,14.35,14.36,70222.0
2019-01-24 12:55:00,14.35,14.36,14.35,14.36,22347.0,14.35,14.36,14.35,14.36,22347.0
2019-01-24 13:00:00,14.36,14.36,14.34,14.35,63330.0,14.36,14.36,14.34,14.35,63330.0
2019-01-24 13:05:00,14.36,14.37,14.35,14.36,60206.0,14.36,14.37,14.35,14.36,60206.0
2019-01-24 13:10:00,14.36,14.37,14.35,14.36,35174.0,14.36,14.37,14.35,14.36,35174.0
2019-01-24 13:15:00,14.35,14.37,14.35,14.37,21428.0,14.35,14.37,14.35,14.37,21428.0
2019-01-24 13:20:00,14.36,14.37,14.35,14.35,22552.0,14.36,14.37,14.35,14.35,22552.0
2019-01-24 13:25:00,14.35,14.36,14.35,14.35,6745.0,14.35,14.36,14.35,14.35,6745.0
2019-01-24 13:30:00,14.35,14.36,14.35,14.35,13737.0,14.35,14.36,14.35,14.35,13737.0
2019-01-24 13:35:00,14.36,14.36,14.35,14.36,5354.0,14.36,14.36,14.35,14.36,5354.0
2019-01-24 13:40:00,14.36,14.36,14.35,14.35,7644.0,14.36,14.36,14.35,14.35,7644.0
2019-01-24 13:45:00,14.36,14.36,14.34,14.35,11540.0,14.36,14.36,14.34,14.35,11540.0
2019-01-24 13:50:00,14.35,14.35,14.34,14.34,4584.0,14.35,14.35,14.34,14.34,4584.0
2019-01-24 13:55:00,14.34,14.35,14.33,14.34,54254.0,14.34,14.35,14.33,14.34,54254.0
2019-01-24 14:00:00,14.34,14.35,14.34,14.35,3867.0,14.34,14.35,14.34,14.35,3867.0
2019-01-24 14:05:00,14.35,14.35,14.34,14.35,25220.0,14.35,14.35,14.34,14.35,25220.0
2019-01-24 14:10:00,14.35,14.35,14.34,14.35,4798.0,14.35,14.35,14.34,14.35,4798.0
2019-01-24 14:15:00,14.35,14.35,14.34,14.34,6385.0,14.35,14.35,14.34,14.34,6385.0
2019-01-24 14:20:00,14.34,14.35,14.34,14.34,15769.0,14.34,14.35,14.34,14.34,15769.0
2019-01-24 14:25:00,14.35,14.35,14.34,14.35,8269.0,14.35,14.35,14.34,14.35,8269.0
2019-01-24 14:30:00,14.35,14.35,14.34,14.35,12736.0,14.35,14.35,14.34,14.35,12736.0
2019-01-24 14:35:00,14.35,14.35,14.34,14.35,8724.0,14.35,14.35,14.34,14.35,8724.0
2019-01-24 14:40:00,14.35,14.35,14.34,14.35,37751.0,14.35,14.35,14.34,14.35,37751.0
2019-01-24 14:45:00,14.35,14.35,14.34,14.35,14226.0,14.35,14.35,14.34,14.35,14226.0
2019-01-24 14:50:00,14.35,14.35,14.34,14.35,13222.0,14.35,14.35,14.34,14.35,13222.0
2019-01-24 14:55:00,14.35,14.36,14.34,14.35,55822.0,14.35,14.36,14.34,14.35,55822.0
2019-01-24 15:00:00,14.35,14.36,14.35,14.35,15833.0,14.35,14.36,14.35,14.35,15833.0
2019-01-24 15:05:00,14.36,14.36,14.35,14.35,24893.0,14.36,14.36,14.35,14.35,24893.0
2019-01-24 15:10:00,14.35,14.36,14.35,14.35,6697.0,14.35,14.36,14.35,14.35,6697.0
2019-01-24 15:15:00,14.36,14.36,14.35,14.35,5312.0,14.36,14.36,14.35,14.35,5312.0
2019-01-24 15:20:00,14.35,14.36,14.35,14.35,8394.0,14.35,14.36,14.35,14.35,8394.0
2019-01-24 15:25:00,14.35,14.36,14.35,14.36,6100.0,14.35,14.36,14.35,14.36,6100.0
2019-01-24 15:30:00,14.35,14.36,14.35,14.36,33582.0,14.35,14.36,14.35,14.36,33582.0
2019-01-24 15:35:00,14.36,14.37,14.35,14.37,45438.0,14.36,14.37,14.35,14.37,45438.0
2019-01-24 15:40:00,14.36,14.37,14.36,14.37,21752.0,14.36,14.37,14.36,14.37,21752.0
2019-01-24 15:45:00,14.37,14.37,14.36,14.36,82688.0,14.37,14.37,14.36,14.36,82688.0
2019-01-24 15:50:00,14.36,14.37,14.36,14.36,33553.0,14.36,14.37,14.36,14.36,33553.0
2019-01-24 15:55:00,14.36,14.38,14.36,14.37,230565.0,14.36,14.38,14.36,14.37,230565.0
2019-01-25 09:30:00,14.58,14.62,14.58,14.6,494518.0,14.58,14.62,14.58,14.6,494518.0
2019-01-25 09:35:00,14.6,14.61,14.58,14.59,315095.0,14.6,14.61,14.58,14.59,315095.0
2019-01-25 09:40:00,14.58,14.63,14.58,14.63,193681.0,14.58,14.63,14.58,14.63,193681.0
2019-01-25 09:45:00,14.62,14.65,14.62,14.62,312823.0,14.62,14.65,14.62,14.62,312823.0
2019-01-25 09:50:00,14.62,14.63,14.62,14.62,52062.0,14.62,14.63,14.62,14.62,52062.0
2019-01-25 09:55:00,14.62,14.63,14.62,14.62,96148.0,14.62,14.63,14.62,14.62,96148.0
2019-01-25 10:00:00,14.62,14.64,14.61,14.62,207572.0,14.62,14.64,14.61,14.62,207572.0
2019-01-25 10:05:00,14.63,14.64,14.62,14.64,205474.0,14.63,14.64,14.62,14.64,205474.0
2019-01-25 10:10:00,14.64,14.66,14.63,14.66,180673.0,14.64,14.66,14.63,14.66,180673.0
2019-01-25 10:15:00,14.65,14.69,14.65,14.69,568805.0,14.65,14.69,14.65,14.69,568805.0
2019-01-25 10:20:00,14.69,14.71,14.67,14.71,294594.0,14.69,14.71,14.67,14.71,294594.0
2019-01-25 10:25:00,14.71,14.71,14.68,14.69,164170.0,14.71,14.71,14.68,14.69,164170.0
2019-01-25 10:30:00,14.69,14.7,14.68,14.69,89328.0,14.69,14.7,14.68,14.69,89328.0
2019-01-25 10:35:00,14.7,14.7,14.68,14.69,129812.0,14.7,14.7,14.68,14.69,129812.0
2019-01-25 10:40:00,14.69,14.71,14.68,14.71,170873.0,14.69,14.71,14.68,14.71,170873.0
2019-01-25 10:45:00,14.7,14.72,14.7,14.71,77742.0,14.7,14.72,14.7,14.71,77742.0
2019-01-25 10:50:00,14.71,14.72,14.69,14.71,182790.0,14.71,14.72,14.69,14.71,182790.0
2019-01-25 10:55:00,14.7,14.71,14.69,14.69,75424.0,14.7,14.71,14.69,14.69,75424.0
2019-01-25 11:00:00,14.69,14.7,14.68,14.7,105330.0,14.69,14.7,14.68,14.7,105330.0
2019-01-25 11:05:00,14.7,14.71,14.69,14.71,97890.0,14.7,14.71,14.69,14.71,97890.0
2019-01-25 11:10:00,14.71,14.71,14.69,14.7,51824.0,14.71,14.71,14.69,14.7,51824.0
2019-01-25 11:15:00,14.69,14.7,14.68,14.69,84366.0,14.69,14.7,14.68,14.69,84366.0
2019-01-25 11:20:00,14.69,14.71,14.68,14.71,141142.0,14.69,14.71,14.68,14.71,141142.0
2019-01-25 11:25:00,14.71,14.72,14.7,14.72,82573.0,14.71,14.72,14.7,14.72,82573.0
2019-01-25 11:30:00,14.71,14.72,14.7,14.7,90436.0,14.71,14.72,14.7,14.7,90436.0
2019-01-25 11:35:00,14.7,14.71,14.7,14.71,19283.0,14.7,14.71,14.7,14.71,19283.0
2019-01-25 11:40:00,14.7,14.71,14.7,14.71,33994.0,14.7,14.71,14.7,14.71,33994.0
2019-01-25 11:45:00,14.71,14.71,14.7,14.71,42996.0,14.71,14.71,14.7,14.71,42996.0
2019-01-25 11:50:00,14.71,14.72,14.7,14.7,121068.0,14.71,14.72,14.7,14.7,121068.0
2019-01-25 11:55:00,14.7,14.72,14.7,14.72,74766.0,14.7,14.72,14.7,14.72,74766.0
2019-01-25 12:00:00,14.71,14.72,14.69,14.7,200820.0,14.71,14.72,14.69,14.7,200820.0
2019-01-25 12:05:00,14.69,14.7,14.68,14.7,115500.0,14.69,14.7,14.68,14.7,115500.0
2019-01-25 12:10:00,14.7,14.7,14.69,14.7,65332.0,14.7,14.7,14.69,14.7,65332.0
2019-01-25 12:15:00,14.69,14.71,14.69,14.71,44693.0,14.69,14.71,14.69,14.71,44693.0
2019-01-25 12:20:00,14.7,14.71,14.7,14.71,30986.0,14.7,14.71,14.7,14.71,30986.0
2019-01-25 12:25:00,14.7,14.71,14.7,14.7,44201.0,14.7,14.71,14.7,14.7,44201.0
2019-01-25 12:30:00,14.71,14.71,14.68,14.69,119719.0,14.71,14.71,14.68,14.69,119719.0
2019-01-25 12:35:00,14.69,14.7,14.69,14.7,19898.0,14.69,14.7,14.69,14.7,19898.0
2019-01-25 12:40:00,14.7,14.7,14.69,14.7,72785.0,14.7,14.7,14.69,14.7,72785.0
2019-01-25 12:45:00,14.7,14.7,14.68,14.69,75393.0,14.7,14.7,14.68,14.69,75393.0
2019-01-25 12:50:00,14.69,14.7,14.69,14.7,14452.0,14.69,14.7,14.69,14.7,14452.0
2019-01-25 12:55:00,14.7,14.71,14.69,14.7,57713.0,14.7,14.71,14.69,14.7,57713.0
2019-01-25 13:00:00,14.71,14.71,14.7,14.71,53101.0,14.71,14.71,14.7,14.71,53101.0
2019-01-25 13:05:00,14.71,14.71,14.69,14.7,47826.0,14.71,14.71,14.69,14.7,47826.0
2019-01-25 13:10:00,14.7,14.71,14.7,14.7,26240.0,14.7,14.71,14.7,14.7,26240.0
2019-01-25 13:15:00,14.71,14.72,14.71,14.71,45153.0,14.71,14.72,14.71,14.71,45153.0
2019-01-25 13:20:00,14.71,14.73,14.71,14.72,106049.0,14.71,14.73,14.71,14.72,106049.0
2019-01-25 13:25:00,14.71,14.73,14.71,14.72,47341.0,14.71,14.73,14.71,14.72,47341.0
2019-01-25 13:30:00,14.71,14.73,14.71,14.71,98077.0,14.71,14.73,14.71,14.71,98077.0
2019-01-25 13:35:00,14.71,14.72,14.7,14.71,86741.0,14.71,14.72,14.7,14.71,86741.0
2019-01-25 13:40:00,14.71,14.71,14.7,14.71,18185.0,14.71,14.71,14.7,14.71,18185.0
2019-01-25 13:45:00,14.71,14.71,14.69,14.7,53178.0,14.71,14.71,14.69,14.7,53178.0
2019-01-25 13:50:00,14.7,14.7,14.69,14.7,24000.0,14.7,14.7,14.69,14.7,24000.0
2019-01-25 13:55:00,14.7,14.7,14.69,14.7,11634.0,14.7,14.7,14.69,14.7,11634.0
2019-01-25 14:00:00,14.7,14.71,14.69,14.71,48377.0,14.7,14.71,14.69,14.71,48377.0
2019-01-25 14:05:00,14.71,14.71,14.7,14.71,56956.0,14.71,14.71,14.7,14.71,56956.0
2019-01-25 14:10:00,14.71,14.72,14.7,14.72,57942.0,14.71,14.72,14.7,14.72,57942.0
2019-01-25 14:15:00,14.71,14.71,14.7,14.71,41661.0,14.71,14.71,14.7,14.71,41661.0
2019-01-25 14:20:00,14.7,14.72,14.7,14.71,41051.0,14.7,14.72,14.7,14.71,41051.0
2019-01-25 14:25:00,14.71,14.72,14.71,14.71,29822.0,14.71,14.72,14.71,14.71,29822.0
2019-01-25 14:30:00,14.71,14.72,14.71,14.71,25546.0,14.71,14.72,14.71,14.71,25546.0
2019-01-25 14:35:00,14.71,14.76,14.71,14.73,824615.0,14.71,14.76,14.71,14.73,824615.0
2019-01-25 14:40:00,14.73,14.73,14.71,14.71,35639.0,14.73,14.73,14.71,14.71,35639.0
2019-01-25 14:45:00,14.71,14.73,14.7,14.72,122970.0,14.71,14.73,14.7,14.72,122970.0
2019-01-25 14:50:00,14.72,14.73,14.72,14.73,48403.0,14.72,14.73,14.72,14.73,48403.0
2019-01-25 14:55:00,14.72,14.73,14.71,14.73,76655.0,14.72,14.73,14.71,14.73,76655.0
2019-01-25 15:00:00,14.73,14.73,14.71,14.71,184581.0,14.73,14.73,14.71,14.71,184581.0
2019-01-25 15:05:00,14.71,14.72,14.71,14.71,35326.0,14.71,14.72,14.71,14.71,35326.0
2019-01-25 15:10:00,14.72,14.73,14.71,14.73,276371.0,14.72,14.73,14.71,14.73,276371.0
2019-01-25 15:15:00,14.72,14.74,14.72,14.74,94045.0,14.72,14.74,14.72,14.74,94045.0
2019-01-25 15:20:00,14.73,14.74,14.73,14.73,179844.0,14.73,14.74,14.73,14.73,179844.0
2019-01-25 15:25:00,14.73,14.74,14.73,14.74,70714.0,14.73,14.74,14.73,14.74,70714.0
2019-01-25 15:30:00,14.74,14.74,14.73,14.73,142998.0,14.74,14.74,14.73,14.73,142998.0
2019-01-25 15:35:00,14.74,14.74,14.72,14.73,165591.0,14.74,14.74,14.72,14.73,165591.0
2019-01-25 15:40:00,14.74,14.74,14.73,14.74,84805.0,14.74,14.74,14.73,14.74,84805.0
2019-01-25 15:45:00,14.74,14.74,14.73,14.74,88017.0,14.74,14.74,14.73,14.74,88017.0
2019-01-25 15:50:00,14.74,14.75,14.73,14.75,194197.0,14.74,14.75,14.73,14.75,194197.0
2019-01-25 15:55:00,14.75,14.76,14.74,14.76,1028999.0,14.75,14.76,14.74,14.76,1028999.0
2019-01-28 09:30:00,14.66,14.67,14.65,14.66,217356.0,14.66,14.67,14.65,14.66,217356.0
2019-01-28 09:35:00,14.66,14.68,14.64,14.67,335678.0,14.66,14.68,14.64,14.67,335678.0
2019-01-28 09:40:00,14.68,14.7,14.67,14.7,256011.0,14.68,14.7,14.67,14.7,256011.0
2019-01-28 09:45:00,14.7,14.71,14.67,14.68,708514.0,14.7,14.71,14.67,14.68,708514.0
2019-01-28 09:50:00,14.68,14.7,14.67,14.7,176608.0,14.68,14.7,14.67,14.7,176608.0
2019-01-28 09:55:00,14.7,14.73,14.69,14.73,341483.0,14.7,14.73,14.69,14.73,341483.0
2019-01-28 10:00:00,14.73,14.73,14.72,14.73,70998.0,14.73,14.73,14.72,14.73,70998.0
2019-01-28 10:05:00,14.72,14.75,14.72,14.75,59978.0,14.72,14.75,14.72,14.75,59978.0
2019-01-28 10:10:00,14.74,14.76,14.74,14.76,106832.0,14.74,14.76,14.74,14.76,106832.0
2019-01-28 10:15:00,14.76,14.76,14.72,14.74,172002.0,14.76,14.76,14.72,14.74,172002.0
2019-01-28 10:20:00,14.73,14.75,14.72,14.73,440058.0,14.73,14.75,14.72,14.73,440058.0
2019-01-28 10:25:00,14.74,14.74,14.72,14.73,144064.0,14.74,14.74,14.72,14.73,144064.0
2019-01-28 10:30:00,14.72,14.74,14.72,14.74,46260.0,14.72,14.74,14.72,14.74,46260.0
2019-01-28 10:35:00,14.73,14.75,14.73,14.74,84153.0,14.73,14.75,14.73,14.74,84153.0
2019-01-28 10:40:00,14.74,14.74,14.73,14.74,53565.0,14.74,14.74,14.73,14.74,53565.0
2019-01-28 10:45:00,14.74,14.75,14.72,14.73,123696.0,14.74,14.75,14.72,14.73,123696.0
2019-01-28 10:50:00,14.74,14.74,14.73,14.74,51154.0,14.74,14.74,14.73,14.74,51154.0
2019-01-28 10:55:00,14.74,14.75,14.74,14.75,69655.0,14.74,14.75,14.74,14.75,69655.0
2019-01-28 11:00:00,14.75,14.76,14.74,14.75,47697.0,14.75,14.76,14.74,14.75,47697.0
2019-01-28 11:05:00,14.75,14.76,14.74,14.75,102670.0,14.75,14.76,14.74,14.75,102670.0
2019-01-28 11:10:00,14.75,14.76,14.74,14.76,33737.0,14.75,14.76,14.74,14.76,33737.0
2019-01-28 11:15:00,14.75,14.78,14.75,14.78,178249.0,14.75,14.78,14.75,14.78,178249.0
2019-01-28 11:20:00,14.77,14.77,14.76,14.76,81181.0,14.77,14.77,14.76,14.76,81181.0
2019-01-28 11:25:00,14.77,14.77,14.76,14.77,24155.0,14.77,14.77,14.76,14.77,24155.0
2019-01-28 11:30:00,14.76,14.78,14.75,14.78,110934.0,14.76,14.78,14.75,14.78,110934.0
2019-01-28 11:35:00,14.78,14.78,14.77,14.78,93181.0,14.78,14.78,14.77,14.78,93181.0
2019-01-28 11:40:00,14.78,14.79,14.77,14.78,64775.0,14.78,14.79,14.77,14.78,64775.0
2019-01-28 11:45:00,14.78,14.78,14.76,14.78,51412.0,14.78,14.78,14.76,14.78,51412.0
2019-01-28 11:50:00,14.78,14.78,14.76,14.77,138965.0,14.78,14.78,14.76,14.77,138965.0
2019-01-28 11:55:00,14.77,14.78,14.76,14.78,66251.0,14.77,14.78,14.76,14.78,66251.0
2019-01-28 12:00:00,14.78,14.79,14.77,14.77,124616.0,14.78,14.79,14.77,14.77,124616.0
2019-01-28 12:05:00,14.77,14.79,14.76,14.79,60654.0,14.77,14.79,14.76,14.79,60654.0
2019-01-28 12:10:00,14.79,14.79,14.77,14.78,45733.0,14.79,14.79,14.77,14.78,45733.0
2019-01-28 12:15:00,14.78,14.78,14.77,14.78,53883.0,14.78,14.78,14.77,14.78,53883.0
2019-01-28 12:20:00,14.78,14.79,14.77,14.78,64825.0,14.78,14.79,14.77,14.78,64825.0
2019-01-28 12:25:00,14.78,14.79,14.77,14.78,19757.0,14.78,14.79,14.77,14.78,19757.0
2019-01-28 12:30:00,14.78,14.78,14.77,14.78,19922.0,14.78,14.78,14.77,14.78,19922.0
2019-01-28 12:35:00,14.78,14.78,14.77,14.78,69848.0,14.78,14.78,14.77,14.78,69848.0
2019-01-28 12:40:00,14.78,14.79,14.77,14.78,46096.0,14.78,14.79,14.77,14.78,46096.0
2019-01-28 12:45:00,14.79,14.79,14.78,14.79,7950.0,14.79,14.79,14.78,14.79,7950.0
2019-01-28 12:50:00,14.79,14.79,14.78,14.78,12831.0,14.79,14.79,14.78,14.78,12831.0
2019-01-28 12:55:00,14.78,14.79,14.78,14.78,25529.0,14.78,14.79,14.78,14.78,25529.0
2019-01-28 13:00:00,14.78,14.79,14.78,14.79,21625.0,14.78,14.79,14.78,14.79,21625.0
2019-01-28 13:05:00,14.78,14.8,14.78,14.79,179813.0,14.78,14.8,14.78,14.79,179813.0
2019-01-28 13:10:00,14.79,14.79,14.78,14.79,39678.0,14.79,14.79,14.78,14.79,39678.0
2019-01-28 13:15:00,14.79,14.79,14.78,14.79,107950.0,14.79,14.79,14.78,14.79,107950.0
2019-01-28 13:20:00,14.78,14.8,14.78,14.79,147668.0,14.78,14.8,14.78,14.79,147668.0
2019-01-28 13:25:00,14.79,14.8,14.78,14.79,67476.0,14.79,14.8,14.78,14.79,67476.0
2019-01-28 13:30:00,14.79,14.8,14.78,14.79,54764.0,14.79,14.8,14.78,14.79,54764.0
2019-01-28 13:35:00,14.79,14.79,14.78,14.79,10698.0,14.79,14.79,14.78,14.79,10698.0
2019-01-28 13:40:00,14.79,14.79,14.77,14.78,94356.0,14.79,14.79,14.77,14.78,94356.0
2019-01-28 13:45:00,14.77,14.78,14.77,14.78,10827.0,14.77,14.78,14.77,14.78,10827.0
2019-01-28 13:50:00,14.78,14.79,14.77,14.78,56430.0,14.78,14.79,14.77,14.78,56430.0
2019-01-28 13:55:00,14.77,14.78,14.77,14.78,22520.0,14.77,14.78,14.77,14.78,22520.0
2019-01-28 14:00:00,14.78,14.79,14.77,14.79,32048.0,14.78,14.79,14.77,14.79,32048.0
2019-01-28 14:05:00,14.79,14.79,14.78,14.79,14275.0,14.79,14.79,14.78,14.79,14275.0
2019-01-28 14:10:00,14.79,14.79,14.78,14.78,3896.0,14.79,14.79,14.78,14.78,3896.0
2019-01-28 14:15:00,14.78,14.79,14.77,14.78,72661.0,14.78,14.79,14.77,14.78,72661.0
2019-01-28 14:20:00,14.78,14.78,14.77,14.78,13995.0,14.78,14.78,14.77,14.78,13995.0
2019-01-28 14:25:00,14.78,14.78,14.77,14.78,10970.0,14.78,14.78,14.77,14.78,10970.0
2019-01-28 14:30:00,14.78,14.78,14.77,14.78,36243.0,14.78,14.78,14.77,14.78,36243.0
2019-01-28 14:35:00,14.77,14.78,14.77,14.78,23808.0,14.77,14.78,14.77,14.78,23808.0
2019-01-28 14:40:00,14.78,14.78,14.77,14.78,53728.0,14.78,14.78,14.77,14.78,53728.0
2019-01-28 14:45:00,14.78,14.79,14.77,14.78,97210.0,14.78,14.79,14.77,14.78,97210.0
2019-01-28 14:50:00,14.78,14.79,14.77,14.77,91044.0,14.78,14.79,14.77,14.77,91044.0
2019-01-28 14:55:00,14.77,14.78,14.77,14.78,25020.0,14.77,14.78,14.77,14.78,25020.0
2019-01-28 15:00:00,14.78,14.78,14.77,14.78,11860.0,14.78,14.78,14.77,14.78,11860.0
2019-01-28 15:05:00,14.78,14.78,14.77,14.78,11568.0,14.78,14.78,14.77,14.78,11568.0
2019-01-28 15:10:00,14.78,14.78,14.77,14.78,28369.0,14.78,14.78,14.77,14.78,28369.0
2019-01-28 15:15:00,14.78,14.79,14.77,14.79,38223.0,14.78,14.79,14.77,14.79,38223.0
2019-01-28 15:20:00,14.79,14.79,14.77,14.79,285714.0,14.79,14.79,14.77,14.79,285714.0
2019-01-28 15:25:00,14.78,14.79,14.78,14.79,25480.0,14.78,14.79,14.78,14.79,25480.0
2019-01-28 15:30:00,14.79,14.79,14.78,14.78,23576.0,14.79,14.79,14.78,14.78,23576.0
2019-01-28 15:35:00,14.79,14.79,14.78,14.79,62299.0,14.79,14.79,14.78,14.79,62299.0
2019-01-28 15:40:00,14.79,14.79,14.78,14.79,35858.0,14.79,14.79,14.78,14.79,35858.0
2019-01-28 15:45:00,14.79,14.79,14.78,14.78,98932.0,14.79,14.79,14.78,14.78,98932.0
2019-01-28 15:50:00,14.79,14.79,14.78,14.79,198280.0,14.79,14.79,14.78,14.79,198280.0
2019-01-28 15:55:00,14.79,14.8,14.78,14.79,448925.0,14.79,14.8,14.78,14.79,448925.0
2019-01-29 09:30:00,14.88,14.9,14.88,14.88,287859.0,14.88,14.9,14.88,14.88,287859.0
2019-01-29 09:35:00,14.88,14.88,14.86,14.88,105695.0,14.88,14.88,14.86,14.88,105695.0
2019-01-29 09:40:00,14.87,14.88,14.83,14.85,203311.0,14.87,14.88,14.83,14.85,203311.0
2019-01-29 09:45:00,14.85,14.85,14.84,14.85,143079.0,14.85,14.85,14.84,14.85,143079.0
2019-01-29 09:50:00,14.85,14.85,14.84,14.85,29513.0,14.85,14.85,14.84,14.85,29513.0
2019-01-29 09:55:00,14.85,14.86,14.84,14.86,29307.0,14.85,14.86,14.84,14.86,29307.0
2019-01-29 10:00:00,14.86,14.87,14.85,14.87,70966.0,14.86,14.87,14.85,14.87,70966.0
2019-01-29 10:05:00,14.87,14.9,14.86,14.89,239790.0,14.87,14.9,14.86,14.89,239790.0
2019-01-29 10:10:00,14.89,14.89,14.87,14.88,170837.0,14.89,14.89,14.87,14.88,170837.0
2019-01-29 10:15:00,14.88,14.88,14.86,14.87,113517.0,14.88,14.88,14.86,14.87,113517.0
2019-01-29 10:20:00,14.87,14.89,14.87,14.88,87502.0,14.87,14.89,14.87,14.88,87502.0
2019-01-29 10:25:00,14.89,14.91,14.88,14.91,223658.0,14.89,14.91,14.88,14.91,223658.0
2019-01-29 10:30:00,14.91,14.91,14.89,14.9,159571.0,14.91,14.91,14.89,14.9,159571.0
2019-01-29 10:35:00,14.9,14.91,14.89,14.9,47983.0,14.9,14.91,14.89,14.9,47983.0
2019-01-29 10:40:00,14.9,14.91,14.89,14.9,99617.0,14.9,14.91,14.89,14.9,99617.0
2019-01-29 10:45:00,14.9,14.9,14.89,14.89,34581.0,14.9,14.9,14.89,14.89,34581.0
2019-01-29 10:50:00,14.9,14.9,14.89,14.9,192748.0,14.9,14.9,14.89,14.9,192748.0
2019-01-29 10:55:00,14.9,14.9,14.88,14.89,141351.0,14.9,14.9,14.88,14.89,141351.0
2019-01-29 11:00:00,14.89,14.89,14.87,14.87,82440.0,14.89,14.89,14.87,14.87,82440.0
2019-01-29 11:05:00,14.88,14.88,14.87,14.88,48353.0,14.88,14.88,14.87,14.88,48353.0
2019-01-29 11:10:00,14.88,14.88,14.87,14.88,28051.0,14.88,14.88,14.87,14.88,28051.0
2019-01-29 11:15:00,14.88,14.88,14.86,14.87,80288.0,14.88,14.88,14.86,14.87,80288.0
2019-01-29 11:20:00,14.87,14.88,14.86,14.86,276026.0,14.87,14.88,14.86,14.86,276026.0
2019-01-29 11:25:00,14.86,14.87,14.85,14.87,149481.0,14.86,14.87,14.85,14.87,149481.0
2019-01-29 11:30:00,14.88,14.89,14.87,14.87,86403.0,14.88,14.89,14.87,14.87,86403.0
2019-01-29 11:35:00,14.88,14.88,14.87,14.87,24235.0,14.88,14.88,14.87,14.87,24235.0
2019-01-29 11:40:00,14.88,14.88,14.87,14.88,24988.0,14.88,14.88,14.87,14.88,24988.0
2019-01-29 11:45:00,14.88,14.89,14.87,14.89,51616.0,14.88,14.89,14.87,14.89,51616.0
2019-01-29 11:50:00,14.88,14.88,14.87,14.88,17352.0,14.88,14.88,14.87,14.88,17352.0
2019-01-29 11:55:00,14.88,14.88,14.87,14.87,22019.0,14.88,14.88,14.87,14.87,22019.0
2019-01-29 12:00:00,14.87,14.89,14.87,14.89,110982.0,14.87,14.89,14.87,14.89,110982.0
2019-01-29 12:05:00,14.88,14.89,14.87,14.88,63326.0,14.88,14.89,14.87,14.88,63326.0
2019-01-29 12:10:00,14.87,14.88,14.86,14.87,37333.0,14.87,14.88,14.86,14.87,37333.0
2019-01-29 12:15:00,14.87,14.87,14.86,14.87,32197.0,14.87,14.87,14.86,14.87,32197.0
2019-01-29 12:20:00,14.87,14.87,14.85,14.86,59421.0,14.87,14.87,14.85,14.86,59421.0
2019-01-29 12:25:00,14.86,14.87,14.85,14.85,44689.0,14.86,14.87,14.85,14.85,44689.0
2019-01-29 12:30:00,14.86,14.87,14.85,14.86,17890.0,14.86,14.87,14.85,14.86,17890.0
2019-01-29 12:35:00,14.87,14.87,14.85,14.86,11683.0,14.87,14.87,14.85,14.86,11683.0
2019-01-29 12:40:00,14.85,14.86,14.85,14.86,15113.0,14.85,14.86,14.85,14.86,15113.0
2019-01-29 12:45:00,14.86,14.86,14.85,14.86,9350.0,14.86,14.86,14.85,14.86,9350.0
2019-01-29 12:50:00,14.86,14.86,14.85,14.86,99360.0,14.86,14.86,14.85,14.86,99360.0
2019-01-29 12:55:00,14.86,14.87,14.85,14.87,62687.0,14.86,14.87,14.85,14.87,62687.0
2019-01-29 13:00:00,14.87,14.87,14.85,14.85,58920.0,14.87,14.87,14.85,14.85,58920.0
2019-01-29 13:05:00,14.86,14.86,14.84,14.85,236761.0,14.86,14.86,14.84,14.85,236761.0
2019-01-29 13:10:00,14.85,14.86,14.85,14.86,61019.0,14.85,14.86,14.85,14.86,61019.0
2019-01-29 13:15:00,14.86,14.87,14.85,14.85,53314.0,14.86,14.87,14.85,14.85,53314.0
2019-01-29 13:20:00,14.85,14.86,14.85,14.86,107983.0,14.85,14.86,14.85,14.86,107983.0
2019-01-29 13:25:00,14.86,14.87,14.85,14.87,46579.0,14.86,14.87,14.85,14.87,46579.0
2019-01-29 13:30:00,14.87,14.87,14.86,14.87,8149.0,14.87,14.87,14.86,14.87,8149.0
2019-01-29 13:35:00,14.87,14.87,14.86,14.87,11481.0,14.87,14.87,14.86,14.87,11481.0
2019-01-29 13:40:00,14.87,14.87,14.86,14.87,8300.0,14.87,14.87,14.86,14.87,8300.0
2019-01-29 13:45:00,14.87,14.87,14.86,14.87,5100.0,14.87,14.87,14.86,14.87,5100.0
2019-01-29 13:50:00,14.87,14.87,14.86,14.86,82045.0,14.87,14.87,14.86,14.86,82045.0
2019-01-29 13:55:00,14.87,14.87,14.86,14.87,10642.0,14.87,14.87,14.86,14.87,10642.0
2019-01-29 14:00:00,14.87,14.87,14.86,14.86,12370.0,14.87,14.87,14.86,14.86,12370.0
2019-01-29 14:05:00,14.87,14.88,14.86,14.87,110483.0,14.87,14.88,14.86,14.87,110483.0
2019-01-29 14:10:00,14.88,14.88,14.87,14.88,20232.0,14.88,14.88,14.87,14.88,20232.0
2019-01-29 14:15:00,14.88,14.88,14.87,14.88,38957.0,14.88,14.88,14.87,14.88,38957.0
2019-01-29 14:20:00,14.88,14.88,14.87,14.87,22130.0,14.88,14.88,14.87,14.87,22130.0
2019-01-29 14:25:00,14.88,14.88,14.87,14.88,25698.0,14.88,14.88,14.87,14.88,25698.0
2019-01-29 14:30:00,14.88,14.89,14.87,14.88,73873.0,14.88,14.89,14.87,14.88,73873.0
2019-01-29 14:35:00,14.88,14.89,14.87,14.88,34354.0,14.88,14.89,14.87,14.88,34354.0
2019-01-29 14:40:00,14.88,14.89,14.87,14.88,89426.0,14.88,14.89,14.87,14.88,89426.0
2019-01-29 14:45:00,14.87,14.88,14.86,14.86,81463.0,14.87,14.88,14.86,14.86,81463.0
2019-01-29 14:50:00,14.86,14.87,14.86,14.86,20637.0,14.86,14.87,14.86,14.86,20637.0
2019-01-29 14:55:00,14.86,14.87,14.86,14.86,18613.0,14.86,14.87,14.86,14.86,18613.0
2019-01-29 15:00:00,14.86,14.87,14.86,14.87,53377.0,14.86,14.87,14.86,14.87,53377.0
2019-01-29 15:05:00,14.86,14.88,14.86,14.87,92582.0,14.86,14.88,14.86,14.87,92582.0
2019-01-29 15:10:00,14.87,14.87,14.86,14.87,35939.0,14.87,14.87,14.86,14.87,35939.0
2019-01-29 15:15:00,14.87,14.87,14.86,14.87,13218.0,14.87,14.87,14.86,14.87,13218.0
2019-01-29 15:20:00,14.87,14.87,14.86,14.87,48204.0,14.87,14.87,14.86,14.87,48204.0
2019-01-29 15:25:00,14.87,14.87,14.86,14.87,16365.0,14.87,14.87,14.86,14.87,16365.0
2019-01-29 15:30:00,14.87,14.87,14.86,14.87,37550.0,14.87,14.87,14.86,14.87,37550.0
2019-01-29 15:35:00,14.87,14.87,14.86,14.87,19349.0,14.87,14.87,14.86,14.87,19349.0
2019-01-29 15:40:00,14.87,14.87,14.86,14.87,45120.0,14.87,14.87,14.86,14.87,45120.0
2019-01-29 15:45:00,14.87,14.87,14.86,14.87,54247.0,14.87,14.87,14.86,14.87,54247.0
2019-01-29 15:50:00,14.87,14.87,14.86,14.87,88213.0,14.87,14.87,14.86,14.87,88213.0
2019-01-29 15:55:00,14.87,14.87,14.86,14.87,315450.0,14.87,14.87,14.86,14.87,315450.0
2019-01-30 09:30:00,14.92,14.93,14.91,14.91,165013.0,14.92,14.93,14.91,14.91,165013.0
2019-01-30 09:35:00,14.92,14.93,14.91,14.92,134712.0,14.92,14.93,14.91,14.92,134712.0
2019-01-30 09:40:00,14.91,14.93,14.91,14.92,59285.0,14.91,14.93,14.91,14.92,59285.0
2019-01-30 09:45:00,14.93,14.94,14.92,14.92,162873.0,14.93,14.94,14.92,14.92,162873.0
2019-01-30 09:50:00,14.93,14.94,14.92,14.93,101030.0,14.93,14.94,14.92,14.93,101030.0
2019-01-30 09:55:00,14.93,14.93,14.92,14.93,111706.0,14.93,14.93,14.92,14.93,111706.0
2019-01-30 10:00:00,14.92,14.93,14.91,14.91,90016.0,14.92,14.93,14.91,14.91,90016.0
2019-01-30 10:05:00,14.91,14.92,14.9,14.91,84444.0,14.91,14.92,14.9,14.91,84444.0
2019-01-30 10:10:00,14.92,14.93,14.91,14.92,68509.0,14.92,14.93,14.91,14.92,68509.0
2019-01-30 10:15:00,14.92,14.92,14.9,14.91,89751.0,14.92,14.92,14.9,14.91,89751.0
2019-01-30 10:20:00,14.91,14.91,14.89,14.89,50358.0,14.91,14.91,14.89,14.89,50358.0
2019-01-30 10:25:00,14.9,14.92,14.9,14.91,57593.0,14.9,14.92,14.9,14.91,57593.0
2019-01-30 10:30:00,14.92,14.94,14.92,14.93,60639.0,14.92,14.94,14.92,14.93,60639.0
2019-01-30 10:35:00,14.93,14.95,14.93,14.94,89345.0,14.93,14.95,14.93,14.94,89345.0
2019-01-30 10:40:00,14.94,14.95,14.94,14.95,41967.0,14.94,14.95,14.94,14.95,41967.0
2019-01-30 10:45:00,14.95,14.96,14.94,14.95,118184.0,14.95,14.96,14.94,14.95,118184.0
2019-01-30 10:50:00,14.96,14.97,14.95,14.95,107791.0,14.96,14.97,14.95,14.95,107791.0
2019-01-30 10:55:00,14.96,14.97,14.95,14.96,111782.0,14.96,14.97,14.95,14.96,111782.0
2019-01-30 11:00:00,14.96,14.97,14.95,14.96,106052.0,14.96,14.97,14.95,14.96,106052.0
2019-01-30 11:05:00,14.96,14.97,14.95,14.96,67769.0,14.96,14.97,14.95,14.96,67769.0
2019-01-30 11:10:00,14.96,14.97,14.95,14.95,86980.0,14.96,14.97,14.95,14.95,86980.0
2019-01-30 11:15:00,14.96,14.97,14.95,14.96,50018.0,14.96,14.97,14.95,14.96,50018.0
2019-01-30 11:20:00,14.96,14.97,14.94,14.94,105191.0,14.96,14.97,14.94,14.94,105191.0
2019-01-30 11:25:00,14.95,14.96,14.94,14.95,54494.0,14.95,14.96,14.94,14.95,54494.0
2019-01-30 11:30:00,14.96,14.96,14.94,14.96,100329.0,14.96,14.96,14.94,14.96,100329.0
2019-01-30 11:35:00,14.96,14.96,14.95,14.95,23057.0,14.96,14.96,14.95,14.95,23057.0
2019-01-30 11:40:00,14.96,14.96,14.94,14.95,109231.0,14.96,14.96,14.94,14.95,109231.0
2019-01-30 11:45:00,14.94,14.95,14.94,14.94,10025.0,14.94,14.95,14.94,14.94,10025.0
2019-01-30 11:50:00,14.94,14.95,14.94,14.94,36900.0,14.94,14.95,14.94,14.94,36900.0
2019-01-30 11:55:00,14.94,14.95,14.93,14.94,104399.0,14.94,14.95,14.93,14.94,104399.0
2019-01-30 12:00:00,14.95,14.95,14.93,14.93,35282.0,14.95,14.95,14.93,14.93,35282.0
2019-01-30 12:05:00,14.94,14.94,14.93,14.94,32650.0,14.94,14.94,14.93,14.94,32650.0
2019-01-30 12:10:00,14.93,14.95,14.93,14.93,94546.0,14.93,14.95,14.93,14.93,94546.0
2019-01-30 12:15:00,14.94,14.94,14.93,14.94,33734.0,14.94,14.94,14.93,14.94,33734.0
2019-01-30 12:20:00,14.93,14.94,14.93,14.94,9898.0,14.93,14.94,14.93,14.94,9898.0
2019-01-30 12:25:00,14.93,14.94,14.93,14.93,23800.0,14.93,14.94,14.93,14.93,23800.0
2019-01-30 12:30:00,14.93,14.94,14.93,14.93,9578.0,14.93,14.94,14.93,14.93,9578.0
2019-01-30 12:35:00,14.93,14.94,14.93,14.94,7028.0,14.93,14.94,14.93,14.94,7028.0
2019-01-30 12:40:00,14.93,14.95,14.93,14.94,63322.0,14.93,14.95,14.93,14.94,63322.0
2019-01-30 12:45:00,14.95,14.95,14.94,14.95,5366.0,14.95,14.95,14.94,14.95,5366.0
2019-01-30 12:50:00,14.95,14.95,14.94,14.95,11818.0,14.95,14.95,14.94,14.95,11818.0
2019-01-30 12:55:00,14.94,14.95,14.94,14.94,7600.0,14.94,14.95,14.94,14.94,7600.0
2019-01-30 13:00:00,14.95,14.95,14.94,14.94,12970.0,14.95,14.95,14.94,14.94,12970.0
2019-01-30 13:05:00,14.95,14.95,14.94,14.95,40717.0,14.95,14.95,14.94,14.95,40717.0
2019-01-30 13:10:00,14.95,14.96,14.94,14.94,102831.0,14.95,14.96,14.94,14.94,102831.0
2019-01-30 13:15:00,14.95,14.95,14.93,14.94,134940.0,14.95,14.95,14.93,14.94,134940.0
2019-01-30 13:20:00,14.94,14.94,14.93,14.93,100333.0,14.94,14.94,14.93,14.93,100333.0
2019-01-30 13:25:00,14.93,14.94,14.93,14.94,5234.0,14.93,14.94,14.93,14.94,5234.0
2019-01-30 13:30:00,14.93,14.94,14.92,14.92,33082.0,14.93,14.94,14.92,14.92,33082.0
2019-01-30 13:35:00,14.92,14.93,14.92,14.93,57687.0,14.92,14.93,14.92,14.93,57687.0
2019-01-30 13:40:00,14.93,14.93,14.9,14.9,46403.0,14.93,14.93,14.9,14.9,46403.0
2019-01-30 13:45:00,14.9,14.9,14.89,14.89,61142.0,14.9,14.9,14.89,14.89,61142.0
2019-01-30 13:50:00,14.9,14.9,14.88,14.88,56653.0,14.9,14.9,14.88,14.88,56653.0
2019-01-30 13:55:00,14.89,14.91,14.89,14.9,42137.0,14.89,14.91,14.89,14.9,42137.0
2019-01-30 14:00:00,14.89,15.04,14.89,15.04,1291026.0,14.89,15.04,14.89,15.04,1291026.0
2019-01-30 14:05:00,15.04,15.04,15.0,15.01,344685.0,15.04,15.04,15.0,15.01,344685.0
2019-01-30 14:10:00,15.01,15.02,14.99,15.01,1370726.0,15.01,15.02,14.99,15.01,1370726.0
2019-01-30 14:15:00,15.01,15.02,14.99,15.0,324967.0,15.01,15.02,14.99,15.0,324967.0
2019-01-30 14:20:00,15.0,15.03,14.98,15.03,131320.0,15.0,15.03,14.98,15.03,131320.0
2019-01-30 14:25:00,15.02,15.03,15.01,15.02,118718.0,15.02,15.03,15.01,15.02,118718.0
2019-01-30 14:30:00,15.02,15.05,15.02,15.05,154037.0,15.02,15.05,15.02,15.05,154037.0
2019-01-30 14:35:00,15.04,15.07,15.04,15.07,618865.0,15.04,15.07,15.04,15.07,618865.0
2019-01-30 14:40:00,15.07,15.09,15.05,15.09,238207.0,15.07,15.09,15.05,15.09,238207.0
2019-01-30 14:45:00,15.08,15.12,15.08,15.08,277332.0,15.08,15.12,15.08,15.08,277332.0
2019-01-30 14:50:00,15.08,15.09,15.04,15.07,172326.0,15.08,15.09,15.04,15.07,172326.0
2019-01-30 14:55:00,15.07,15.08,15.04,15.05,127127.0,15.07,15.08,15.04,15.05,127127.0
2019-01-30 15:00:00,15.05,15.08,15.05,15.07,387120.0,15.05,15.08,15.05,15.07,387120.0
2019-01-30 15:05:00,15.07,15.09,15.06,15.08,1144164.0,15.07,15.09,15.06,15.08,1144164.0
2019-01-30 15:10:00,15.08,15.08,15.02,15.03,232792.0,15.08,15.08,15.02,15.03,232792.0
2019-01-30 15:15:00,15.03,15.05,15.03,15.04,239823.0,15.03,15.05,15.03,15.04,239823.0
2019-01-30 15:20:00,15.04,15.06,15.04,15.06,313267.0,15.04,15.06,15.04,15.06,313267.0
2019-01-30 15:25:00,15.06,15.07,15.05,15.06,235404.0,15.06,15.07,15.05,15.06,235404.0
2019-01-30 15:30:00,15.06,15.07,15.05,15.07,63751.0,15.06,15.07,15.05,15.07,63751.0
2019-01-30 15:35:00,15.07,15.07,15.05,15.07,114451.0,15.07,15.07,15.05,15.07,114451.0
2019-01-30 15:40:00,15.06,15.08,15.06,15.07,99881.0,15.06,15.08,15.06,15.07,99881.0
2019-01-30 15:45:00,15.07,15.07,15.05,15.06,135070.0,15.07,15.07,15.05,15.06,135070.0
2019-01-30 15:50:00,15.06,15.06,15.05,15.06,114582.0,15.06,15.06,15.05,15.06,114582.0
2019-01-30 15:55:00,15.06,15.06,15.05,15.06,312341.0,15.06,15.06,15.05,15.06,312341.0
2019-01-31 09:30:00,15.17,15.18,15.16,15.17,374866.0,15.17,15.18,15.16,15.17,374866.0
2019-01-31 09:35:00,15.18,15.18,15.16,15.17,230346.0,15.18,15.18,15.16,15.17,230346.0
2019-01-31 09:40:00,15.16,15.17,15.15,15.16,104889.0,15.16,15.17,15.15,15.16,104889.0
2019-01-31 09:45:00,15.16,15.17,15.13,15.14,380500.0,15.16,15.17,15.13,15.14,380500.0
2019-01-31 09:50:00,15.13,15.17,15.13,15.16,248012.0,15.13,15.17,15.13,15.16,248012.0
2019-01-31 09:55:00,15.17,15.17,15.15,15.15,250888.0,15.17,15.17,15.15,15.15,250888.0
2019-01-31 10:00:00,15.15,15.17,15.14,15.16,97457.0,15.15,15.17,15.14,15.16,97457.0
2019-01-31 10:05:00,15.16,15.17,15.15,15.15,190728.0,15.16,15.17,15.15,15.15,190728.0
2019-01-31 10:10:00,15.15,15.17,15.15,15.16,69011.0,15.15,15.17,15.15,15.16,69011.0
2019-01-31 10:15:00,15.16,15.18,15.16,15.18,63426.0,15.16,15.18,15.16,15.18,63426.0
2019-01-31 10:20:00,15.17,15.19,15.17,15.19,56097.0,15.17,15.19,15.17,15.19,56097.0
2019-01-31 10:25:00,15.18,15.19,15.17,15.18,92096.0,15.18,15.19,15.17,15.18,92096.0
2019-01-31 10:30:00,15.18,15.19,15.17,15.19,102522.0,15.18,15.19,15.17,15.19,102522.0
2019-01-31 10:35:00,15.19,15.19,15.17,15.17,148959.0,15.19,15.19,15.17,15.17,148959.0
2019-01-31 10:40:00,15.17,15.19,15.17,15.19,38341.0,15.17,15.19,15.17,15.19,38341.0
2019-01-31 10:45:00,15.18,15.19,15.17,15.18,140750.0,15.18,15.19,15.17,15.18,140750.0
2019-01-31 10:50:00,15.18,15.18,15.17,15.18,138371.0,15.18,15.18,15.17,15.18,138371.0
2019-01-31 10:55:00,15.17,15.18,15.14,15.15,201388.0,15.17,15.18,15.14,15.15,201388.0
2019-01-31 11:00:00,15.14,15.16,15.13,15.13,285126.0,15.14,15.16,15.13,15.13,285126.0
2019-01-31 11:05:00,15.13,15.14,15.11,15.12,216631.0,15.13,15.14,15.11,15.12,216631.0
2019-01-31 11:10:00,15.12,15.12,15.1,15.11,197415.0,15.12,15.12,15.1,15.11,197415.0
2019-01-31 11:15:00,15.11,15.11,15.07,15.07,109971.0,15.11,15.11,15.07,15.07,109971.0
2019-01-31 11:20:00,15.07,15.08,15.05,15.07,100172.0,15.07,15.08,15.05,15.07,100172.0
2019-01-31 11:25:00,15.07,15.09,15.07,15.08,40774.0,15.07,15.09,15.07,15.08,40774.0
2019-01-31 11:30:00,15.08,15.09,15.06,15.06,86051.0,15.08,15.09,15.06,15.06,86051.0
2019-01-31 11:35:00,15.07,15.08,15.07,15.07,51689.0,15.07,15.08,15.07,15.07,51689.0
2019-01-31 11:40:00,15.08,15.08,15.05,15.07,104884.0,15.08,15.08,15.05,15.07,104884.0
2019-01-31 11:45:00,15.07,15.08,15.06,15.08,52397.0,15.07,15.08,15.06,15.08,52397.0
2019-01-31 11:50:00,15.08,15.08,15.06,15.08,85805.0,15.08,15.08,15.06,15.08,85805.0
2019-01-31 11:55:00,15.08,15.08,15.07,15.08,25508.0,15.08,15.08,15.07,15.08,25508.0
2019-01-31 12:00:00,15.08,15.09,15.07,15.08,66816.0,15.08,15.09,15.07,15.08,66816.0
2019-01-31 12:05:00,15.08,15.09,15.06,15.08,71761.0,15.08,15.09,15.06,15.08,71761.0
2019-01-31 12:10:00,15.08,15.08,15.07,15.07,25101.0,15.08,15.08,15.07,15.07,25101.0
2019-01-31 12:15:00,15.07,15.08,15.05,15.05,204017.0,15.07,15.08,15.05,15.05,204017.0
2019-01-31 12:20:00,15.05,15.06,15.04,15.06,57470.0,15.05,15.06,15.04,15.06,57470.0
2019-01-31 12:25:00,15.06,15.07,15.05,15.07,116755.0,15.06,15.07,15.05,15.07,116755.0
2019-01-31 12:30:00,15.06,15.07,15.06,15.07,36406.0,15.06,15.07,15.06,15.07,36406.0
2019-01-31 12:35:00,15.06,15.08,15.06,15.06,39107.0,15.06,15.08,15.06,15.06,39107.0
2019-01-31 12:40:00,15.06,15.07,15.06,15.07,9848.0,15.06,15.07,15.06,15.07,9848.0
2019-01-31 12:45:00,15.06,15.08,15.06,15.07,29152.0,15.06,15.08,15.06,15.07,29152.0
2019-01-31 12:50:00,15.07,15.08,15.07,15.08,10965.0,15.07,15.08,15.07,15.08,10965.0
2019-01-31 12:55:00,15.08,15.08,15.07,15.08,27291.0,15.08,15.08,15.07,15.08,27291.0
2019-01-31 13:00:00,15.08,15.08,15.07,15.08,13453.0,15.08,15.08,15.07,15.08,13453.0
2019-01-31 13:05:00,15.08,15.08,15.07,15.08,26661.0,15.08,15.08,15.07,15.08,26661.0
2019-01-31 13:10:00,15.08,15.09,15.07,15.09,21736.0,15.08,15.09,15.07,15.09,21736.0
2019-01-31 13:15:00,15.09,15.09,15.06,15.07,73358.0,15.09,15.09,15.06,15.07,73358.0
2019-01-31 13:20:00,15.06,15.08,15.06,15.07,193633.0,15.06,15.08,15.06,15.07,193633.0
2019-01-31 13:25:00,15.07,15.09,15.07,15.07,97911.0,15.07,15.09,15.07,15.07,97911.0
2019-01-31 13:30:00,15.07,15.07,15.03,15.03,106946.0,15.07,15.07,15.03,15.03,106946.0
2019-01-31 13:35:00,15.04,15.05,15.03,15.04,106417.0,15.04,15.05,15.03,15.04,106417.0
2019-01-31 13:40:00,15.05,15.06,15.04,15.04,256853.0,15.05,15.06,15.04,15.04,256853.0
2019-01-31 13:45:00,15.05,15.06,15.04,15.06,85651.0,15.05,15.06,15.04,15.06,85651.0
2019-01-31 13:50:00,15.06,15.06,15.05,15.06,24457.0,15.06,15.06,15.05,15.06,24457.0
2019-01-31 13:55:00,15.05,15.06,15.05,15.06,31200.0,15.05,15.06,15.05,15.06,31200.0
2019-01-31 14:00:00,15.05,15.05,15.03,15.04,67256.0,15.05,15.05,15.03,15.04,67256.0
2019-01-31 14:05:00,15.04,15.05,15.03,15.04,60206.0,15.04,15.05,15.03,15.04,60206.0
2019-01-31 14:10:00,15.04,15.05,15.04,15.05,24617.0,15.04,15.05,15.04,15.05,24617.0
2019-01-31 14:15:00,15.05,15.05,15.04,15.04,38740.0,15.05,15.05,15.04,15.04,38740.0
2019-01-31 14:20:00,15.04,15.06,15.04,15.06,23367.0,15.04,15.06,15.04,15.06,23367.0
2019-01-31 14:25:00,15.06,15.06,15.05,15.06,13239.0,15.06,15.06,15.05,15.06,13239.0
2019-01-31 14:30:00,15.06,15.06,15.05,15.06,36307.0,15.06,15.06,15.05,15.06,36307.0
2019-01-31 14:35:00,15.06,15.07,15.05,15.06,28718.0,15.06,15.07,15.05,15.06,28718.0
2019-01-31 14:40:00,15.06,15.07,15.06,15.06,26907.0,15.06,15.07,15.06,15.06,26907.0
2019-01-31 14:45:00,15.06,15.07,15.05,15.05,17738.0,15.06,15.07,15.05,15.05,17738.0
2019-01-31 14:50:00,15.06,15.06,15.04,15.05,53973.0,15.06,15.06,15.04,15.05,53973.0
2019-01-31 14:55:00,15.06,15.07,15.05,15.07,67355.0,15.06,15.07,15.05,15.07,67355.0
2019-01-31 15:00:00,15.07,15.08,15.06,15.07,74548.0,15.07,15.08,15.06,15.07,74548.0
2019-01-31 15:05:00,15.07,15.07,15.06,15.07,17590.0,15.07,15.07,15.06,15.07,17590.0
2019-01-31 15:10:00,15.07,15.07,15.06,15.07,20931.0,15.07,15.07,15.06,15.07,20931.0
2019-01-31 15:15:00,15.07,15.08,15.06,15.07,52430.0,15.07,15.08,15.06,15.07,52430.0
2019-01-31 15:20:00,15.07,15.08,15.06,15.06,47770.0,15.07,15.08,15.06,15.06,47770.0
2019-01-31 15:25:00,15.07,15.07,15.06,15.07,9540.0,15.07,15.07,15.06,15.07,9540.0
2019-01-31 15:30:00,15.07,15.08,15.06,15.07,152952.0,15.07,15.08,15.06,15.07,152952.0
2019-01-31 15:35:00,15.08,15.08,15.07,15.08,14766.0,15.08,15.08,15.07,15.08,14766.0
2019-01-31 15:40:00,15.07,15.08,15.07,15.07,105139.0,15.07,15.08,15.07,15.07,105139.0
2019-01-31 15:45:00,15.08,15.08,15.06,15.06,367221.0,15.08,15.08,15.06,15.06,367221.0
2019-01-31 15:50:00,15.06,15.08,15.06,15.07,310842.0,15.06,15.08,15.06,15.07,310842.0
2019-01-31 15:55:00,15.07,15.07,15.06,15.07,225543.0,15.07,15.07,15.06,15.07,225543.0
2019-02-01 09:30:00,15.05,15.08,15.04,15.07,193549.0,15.05,15.08,15.04,15.07,193549.0
2019-02-01 09:35:00,15.07,15.08,15.05,15.06,132770.0,15.07,15.08,15.05,15.06,132770.0
2019-02-01 09:40:00,15.06,15.06,15.04,15.04,66887.0,15.06,15.06,15.04,15.04,66887.0
2019-02-01 09:45:00,15.04,15.05,15.03,15.04,127198.0,15.04,15.05,15.03,15.04,127198.0
2019-02-01 09:50:00,15.04,15.05,15.04,15.05,62463.0,15.04,15.05,15.04,15.05,62463.0
2019-02-01 09:55:00,15.05,15.05,15.04,15.04,22276.0,15.05,15.05,15.04,15.04,22276.0
2019-02-01 10:00:00,15.03,15.05,14.97,14.98,757438.0,15.03,15.05,14.97,14.98,757438.0
2019-02-01 10:05:00,14.98,14.99,14.95,14.99,381490.0,14.98,14.99,14.95,14.99,381490.0
2019-02-01 10:10:00,14.98,15.0,14.98,14.99,96523.0,14.98,15.0,14.98,14.99,96523.0
2019-02-01 10:15:00,15.0,15.0,14.98,15.0,76847.0,15.0,15.0,14.98,15.0,76847.0
2019-02-01 10:20:00,14.99,15.0,14.98,15.0,362740.0,14.99,15.0,14.98,15.0,362740.0
2019-02-01 10:25:00,15.0,15.0,14.98,14.99,47891.0,15.0,15.0,14.98,14.99,47891.0
2019-02-01 10:30:00,14.98,15.0,14.97,14.99,96969.0,14.98,15.0,14.97,14.99,96969.0
2019-02-01 10:35:00,14.98,15.0,14.98,14.98,109427.0,14.98,15.0,14.98,14.98,109427.0
2019-02-01 10:40:00,14.99,15.0,14.97,14.98,114579.0,14.99,15.0,14.97,14.98,114579.0
2019-02-01 10:45:00,14.98,15.0,14.98,15.0,105107.0,14.98,15.0,14.98,15.0,105107.0
2019-02-01 10:50:00,15.0,15.0,14.98,14.99,125218.0,15.0,15.0,14.98,14.99,125218.0
2019-02-01 10:55:00,14.98,15.0,14.98,14.99,31537.0,14.98,15.0,14.98,14.99,31537.0
2019-02-01 11:00:00,15.0,15.0,14.98,14.98,32956.0,15.0,15.0,14.98,14.98,32956.0
2019-02-01 11:05:00,14.99,15.0,14.98,14.99,22715.0,14.99,15.0,14.98,14.99,22715.0
2019-02-01 11:10:00,15.0,15.0,14.99,15.0,67500.0,15.0,15.0,14.99,15.0,67500.0
2019-02-01 11:15:00,15.0,15.0,14.99,15.0,69350.0,15.0,15.0,14.99,15.0,69350.0
2019-02-01 11:20:00,15.0,15.01,14.99,15.01,82169.0,15.0,15.01,14.99,15.01,82169.0
2019-02-01 11:25:00,15.0,15.01,14.99,14.99,37435.0,15.0,15.01,14.99,14.99,37435.0
2019-02-01 11:30:00,14.99,15.0,14.98,14.99,31358.0,14.99,15.0,14.98,14.99,31358.0
2019-02-01 11:35:00,14.99,14.99,14.98,14.99,15978.0,14.99,14.99,14.98,14.99,15978.0
2019-02-01 11:40:00,14.98,14.99,14.97,14.98,82500.0,14.98,14.99,14.97,14.98,82500.0
2019-02-01 11:45:00,14.98,14.98,14.96,14.96,7389.0,14.98,14.98,14.96,14.96,7389.0
2019-02-01 11:50:00,14.97,14.97,14.95,14.95,39607.0,14.97,14.97,14.95,14.95,39607.0
2019-02-01 11:55:00,14.95,14.96,14.94,14.96,229713.0,14.95,14.96,14.94,14.96,229713.0
2019-02-01 12:00:00,14.96,14.97,14.95,14.96,94804.0,14.96,14.97,14.95,14.96,94804.0
2019-02-01 12:05:00,14.96,14.96,14.95,14.95,19850.0,14.96,14.96,14.95,14.95,19850.0
2019-02-01 12:10:00,14.96,14.96,14.92,14.93,106650.0,14.96,14.96,14.92,14.93,106650.0
2019-02-01 12:15:00,14.93,14.94,14.92,14.94,46951.0,14.93,14.94,14.92,14.94,46951.0
2019-02-01 12:20:00,14.93,14.95,14.93,14.94,36754.0,14.93,14.95,14.93,14.94,36754.0
2019-02-01 12:25:00,14.94,14.95,14.94,14.95,23269.0,14.94,14.95,14.94,14.95,23269.0
2019-02-01 12:30:00,14.95,14.95,14.94,14.95,24880.0,14.95,14.95,14.94,14.95,24880.0
2019-02-01 12:35:00,14.95,14.96,14.94,14.95,34123.0,14.95,14.96,14.94,14.95,34123.0
2019-02-01 12:40:00,14.96,14.96,14.95,14.95,8342.0,14.96,14.96,14.95,14.95,8342.0
2019-02-01 12:45:00,14.96,14.97,14.95,14.96,53649.0,14.96,14.97,14.95,14.96,53649.0
2019-02-01 12:50:00,14.96,14.96,14.95,14.96,9157.0,14.96,14.96,14.95,14.96,9157.0
2019-02-01 12:55:00,14.96,14.96,14.94,14.95,61939.0,14.96,14.96,14.94,14.95,61939.0
2019-02-01 13:00:00,14.95,14.96,14.94,14.95,67468.0,14.95,14.96,14.94,14.95,67468.0
2019-02-01 13:05:00,14.95,14.95,14.93,14.94,69861.0,14.95,14.95,14.93,14.94,69861.0
2019-02-01 13:10:00,14.94,14.95,14.94,14.95,32522.0,14.94,14.95,14.94,14.95,32522.0
2019-02-01 13:15:00,14.95,14.95,14.93,14.94,104530.0,14.95,14.95,14.93,14.94,104530.0
2019-02-01 13:20:00,14.94,14.95,14.92,14.94,307357.0,14.94,14.95,14.92,14.94,307357.0
2019-02-01 13:25:00,14.93,14.94,14.92,14.94,47078.0,14.93,14.94,14.92,14.94,47078.0
2019-02-01 13:30:00,14.93,14.94,14.93,14.93,18226.0,14.93,14.94,14.93,14.93,18226.0
2019-02-01 13:35:00,14.94,14.95,14.93,14.93,74573.0,14.94,14.95,14.93,14.93,74573.0
2019-02-01 13:40:00,14.93,14.95,14.93,14.93,72116.0,14.93,14.95,14.93,14.93,72116.0
2019-02-01 13:45:00,14.94,14.94,14.93,14.94,21273.0,14.94,14.94,14.93,14.94,21273.0
2019-02-01 13:50:00,14.94,14.95,14.93,14.93,48190.0,14.94,14.95,14.93,14.93,48190.0
2019-02-01 13:55:00,14.94,14.94,14.93,14.94,11621.0,14.94,14.94,14.93,14.94,11621.0
2019-02-01 14:00:00,14.93,14.94,14.92,14.93,51455.0,14.93,14.94,14.92,14.93,51455.0
2019-02-01 14:05:00,14.93,14.93,14.92,14.92,40937.0,14.93,14.93,14.92,14.92,40937.0
2019-02-01 14:10:00,14.92,14.93,14.91,14.92,79905.0,14.92,14.93,14.91,14.92,79905.0
2019-02-01 14:15:00,14.93,14.93,14.92,14.93,13417.0,14.93,14.93,14.92,14.93,13417.0
2019-02-01 14:20:00,14.92,14.93,14.91,14.92,31610.0,14.92,14.93,14.91,14.92,31610.0
2019-02-01 14:25:00,14.93,14.93,14.92,14.93,8276.0,14.93,14.93,14.92,14.93,8276.0
2019-02-01 14:30:00,14.92,14.93,14.92,14.92,17681.0,14.92,14.93,14.92,14.92,17681.0
2019-02-01 14:35:00,14.93,14.93,14.92,14.93,13124.0,14.93,14.93,14.92,14.93,13124.0
2019-02-01 14:40:00,14.93,14.93,14.92,14.93,16602.0,14.93,14.93,14.92,14.93,16602.0
2019-02-01 14:45:00,14.92,14.93,14.92,14.93,13041.0,14.92,14.93,14.92,14.93,13041.0
2019-02-01 14:50:00,14.92,14.93,14.92,14.93,17089.0,14.92,14.93,14.92,14.93,17089.0
2019-02-01 14:55:00,14.93,14.93,14.92,14.92,32090.0,14.93,14.93,14.92,14.92,32090.0
2019-02-01 15:00:00,14.93,14.93,14.92,14.92,22045.0,14.93,14.93,14.92,14.92,22045.0
2019-02-01 15:05:00,14.93,14.93,14.92,14.93,13290.0,14.93,14.93,14.92,14.93,13290.0
2019-02-01 15:10:00,14.92,14.93,14.92,14.93,18691.0,14.92,14.93,14.92,14.93,18691.0
2019-02-01 15:15:00,14.93,14.93,14.92,14.93,22397.0,14.93,14.93,14.92,14.93,22397.0
2019-02-01 15:20:00,14.92,14.93,14.92,14.93,62904.0,14.92,14.93,14.92,14.93,62904.0
2019-02-01 15:25:00,14.93,14.94,14.93,14.93,103625.0,14.93,14.94,14.93,14.93,103625.0
2019-02-01 15:30:00,14.93,14.94,14.93,14.94,43703.0,14.93,14.94,14.93,14.94,43703.0
2019-02-01 15:35:00,14.94,14.95,14.93,14.94,81392.0,14.94,14.95,14.93,14.94,81392.0
2019-02-01 15:40:00,14.94,14.94,14.93,14.94,89576.0,14.94,14.94,14.93,14.94,89576.0
2019-02-01 15:45:00,14.94,14.94,14.93,14.94,53108.0,14.94,14.94,14.93,14.94,53108.0
2019-02-01 15:50:00,14.94,14.94,14.93,14.94,109554.0,14.94,14.94,14.93,14.94,109554.0
2019-02-01 15:55:00,14.94,14.94,14.93,14.94,287977.0,14.94,14.94,14.93,14.94,287977.0
2019-02-04 09:30:00,14.83,14.86,14.82,14.85,341451.0,14.83,14.86,14.82,14.85,341451.0
2019-02-04 09:35:00,14.85,14.86,14.84,14.85,241086.0,14.85,14.86,14.84,14.85,241086.0
2019-02-04 09:40:00,14.85,14.86,14.84,14.85,76926.0,14.85,14.86,14.84,14.85,76926.0
2019-02-04 09:45:00,14.85,14.86,14.84,14.85,256796.0,14.85,14.86,14.84,14.85,256796.0
2019-02-04 09:50:00,14.84,14.85,14.83,14.84,147150.0,14.84,14.85,14.83,14.84,147150.0
2019-02-04 09:55:00,14.84,14.84,14.83,14.84,116409.0,14.84,14.84,14.83,14.84,116409.0
2019-02-04 10:00:00,14.83,14.85,14.83,14.84,187055.0,14.83,14.85,14.83,14.84,187055.0
2019-02-04 10:05:00,14.84,14.86,14.84,14.86,272931.0,14.84,14.86,14.84,14.86,272931.0
2019-02-04 10:10:00,14.86,14.87,14.85,14.86,143290.0,14.86,14.87,14.85,14.86,143290.0
2019-02-04 10:15:00,14.86,14.87,14.85,14.86,105091.0,14.86,14.87,14.85,14.86,105091.0
2019-02-04 10:20:00,14.85,14.87,14.85,14.87,203049.0,14.85,14.87,14.85,14.87,203049.0
2019-02-04 10:25:00,14.87,14.88,14.86,14.86,82475.0,14.87,14.88,14.86,14.86,82475.0
2019-02-04 10:30:00,14.87,14.9,14.86,14.89,167879.0,14.87,14.9,14.86,14.89,167879.0
2019-02-04 10:35:00,14.89,14.9,14.87,14.89,134211.0,14.89,14.9,14.87,14.89,134211.0
2019-02-04 10:40:00,14.9,14.92,14.89,14.92,261280.0,14.9,14.92,14.89,14.92,261280.0
2019-02-04 10:45:00,14.92,14.92,14.9,14.91,34765.0,14.92,14.92,14.9,14.91,34765.0
2019-02-04 10:50:00,14.91,14.92,14.9,14.92,88696.0,14.91,14.92,14.9,14.92,88696.0
2019-02-04 10:55:00,14.92,14.93,14.91,14.92,86848.0,14.92,14.93,14.91,14.92,86848.0
2019-02-04 11:00:00,14.92,14.92,14.89,14.9,175478.0,14.92,14.92,14.89,14.9,175478.0
2019-02-04 11:05:00,14.91,14.92,14.9,14.91,25050.0,14.91,14.92,14.9,14.91,25050.0
2019-02-04 11:10:00,14.91,14.93,14.91,14.93,30099.0,14.91,14.93,14.91,14.93,30099.0
2019-02-04 11:15:00,14.93,14.93,14.92,14.93,17991.0,14.93,14.93,14.92,14.93,17991.0
2019-02-04 11:20:00,14.93,14.93,14.91,14.92,35783.0,14.93,14.93,14.91,14.92,35783.0
2019-02-04 11:25:00,14.92,14.92,14.91,14.92,46750.0,14.92,14.92,14.91,14.92,46750.0
2019-02-04 11:30:00,14.92,14.92,14.9,14.91,48363.0,14.92,14.92,14.9,14.91,48363.0
2019-02-04 11:35:00,14.9,14.92,14.9,14.91,78711.0,14.9,14.92,14.9,14.91,78711.0
2019-02-04 11:40:00,14.91,14.92,14.9,14.91,31001.0,14.91,14.92,14.9,14.91,31001.0
2019-02-04 11:45:00,14.91,14.92,14.9,14.91,25753.0,14.91,14.92,14.9,14.91,25753.0
2019-02-04 11:50:00,14.91,14.92,14.9,14.9,6550.0,14.91,14.92,14.9,14.9,6550.0
2019-02-04 11:55:00,14.91,14.92,14.9,14.92,23291.0,14.91,14.92,14.9,14.92,23291.0
2019-02-04 12:00:00,14.91,14.92,14.9,14.91,47417.0,14.91,14.92,14.9,14.91,47417.0
2019-02-04 12:05:00,14.92,14.92,14.91,14.92,23625.0,14.92,14.92,14.91,14.92,23625.0
2019-02-04 12:10:00,14.91,14.91,14.89,14.9,27733.0,14.91,14.91,14.89,14.9,27733.0
2019-02-04 12:15:00,14.9,14.9,14.88,14.9,48011.0,14.9,14.9,14.88,14.9,48011.0
2019-02-04 12:20:00,14.9,14.9,14.89,14.9,23293.0,14.9,14.9,14.89,14.9,23293.0
2019-02-04 12:25:00,14.9,14.9,14.89,14.9,18046.0,14.9,14.9,14.89,14.9,18046.0
2019-02-04 12:30:00,14.9,14.91,14.89,14.91,38502.0,14.9,14.91,14.89,14.91,38502.0
2019-02-04 12:35:00,14.91,14.91,14.89,14.9,45700.0,14.91,14.91,14.89,14.9,45700.0
2019-02-04 12:40:00,14.89,14.91,14.88,14.9,62514.0,14.89,14.91,14.88,14.9,62514.0
2019-02-04 12:45:00,14.91,14.91,14.9,14.91,45450.0,14.91,14.91,14.9,14.91,45450.0
2019-02-04 12:50:00,14.91,14.91,14.9,14.91,17862.0,14.91,14.91,14.9,14.91,17862.0
2019-02-04 12:55:00,14.91,14.91,14.9,14.9,17928.0,14.91,14.91,14.9,14.9,17928.0
2019-02-04 13:00:00,14.91,14.91,14.9,14.91,62348.0,14.91,14.91,14.9,14.91,62348.0
2019-02-04 13:05:00,14.9,14.91,14.9,14.9,30955.0,14.9,14.91,14.9,14.9,30955.0
2019-02-04 13:10:00,14.91,14.91,14.89,14.9,26345.0,14.91,14.91,14.89,14.9,26345.0
2019-02-04 13:15:00,14.9,14.91,14.89,14.9,40544.0,14.9,14.91,14.89,14.9,40544.0
2019-02-04 13:20:00,14.91,14.91,14.89,14.9,122404.0,14.91,14.91,14.89,14.9,122404.0
2019-02-04 13:25:00,14.9,14.9,14.89,14.9,38735.0,14.9,14.9,14.89,14.9,38735.0
2019-02-04 13:30:00,14.89,14.9,14.88,14.89,112136.0,14.89,14.9,14.88,14.89,112136.0
2019-02-04 13:35:00,14.89,14.89,14.88,14.89,11144.0,14.89,14.89,14.88,14.89,11144.0
2019-02-04 13:40:00,14.89,14.89,14.87,14.87,32689.0,14.89,14.89,14.87,14.87,32689.0
2019-02-04 13:45:00,14.87,14.89,14.87,14.89,41956.0,14.87,14.89,14.87,14.89,41956.0
2019-02-04 13:50:00,14.88,14.89,14.88,14.89,2379.0,14.88,14.89,14.88,14.89,2379.0
2019-02-04 13:55:00,14.89,14.89,14.88,14.89,8263.0,14.89,14.89,14.88,14.89,8263.0
2019-02-04 14:00:00,14.89,14.9,14.88,14.9,37565.0,14.89,14.9,14.88,14.9,37565.0
2019-02-04 14:05:00,14.9,14.9,14.89,14.89,70395.0,14.9,14.9,14.89,14.89,70395.0
2019-02-04 14:10:00,14.89,14.9,14.88,14.89,53461.0,14.89,14.9,14.88,14.89,53461.0
2019-02-04 14:15:00,14.89,14.89,14.88,14.89,37543.0,14.89,14.89,14.88,14.89,37543.0
2019-02-04 14:20:00,14.88,14.89,14.88,14.89,4600.0,14.88,14.89,14.88,14.89,4600.0
2019-02-04 14:25:00,14.88,14.89,14.88,14.89,4133.0,14.88,14.89,14.88,14.89,4133.0
2019-02-04 14:30:00,14.89,14.89,14.88,14.89,149450.0,14.89,14.89,14.88,14.89,149450.0
2019-02-04 14:35:00,14.89,14.89,14.88,14.89,125793.0,14.89,14.89,14.88,14.89,125793.0
2019-02-04 14:40:00,14.89,14.89,14.88,14.89,55795.0,14.89,14.89,14.88,14.89,55795.0
2019-02-04 14:45:00,14.89,14.89,14.88,14.89,32518.0,14.89,14.89,14.88,14.89,32518.0
2019-02-04 14:50:00,14.89,14.89,14.88,14.88,34348.0,14.89,14.89,14.88,14.88,34348.0
2019-02-04 14:55:00,14.89,14.89,14.88,14.89,26057.0,14.89,14.89,14.88,14.89,26057.0
2019-02-04 15:00:00,14.89,14.89,14.88,14.89,6944.0,14.89,14.89,14.88,14.89,6944.0
2019-02-04 15:05:00,14.89,14.89,14.88,14.89,14487.0,14.89,14.89,14.88,14.89,14487.0
2019-02-04 15:10:00,14.89,14.89,14.88,14.89,40677.0,14.89,14.89,14.88,14.89,40677.0
2019-02-04 15:15:00,14.89,14.89,14.88,14.89,69404.0,14.89,14.89,14.88,14.89,69404.0
2019-02-04 15:20:00,14.89,14.89,14.88,14.89,12907.0,14.89,14.89,14.88,14.89,12907.0
2019-02-04 15:25:00,14.88,14.89,14.88,14.88,16587.0,14.88,14.89,14.88,14.88,16587.0
2019-02-04 15:30:00,14.88,14.89,14.88,14.89,23078.0,14.88,14.89,14.88,14.89,23078.0
2019-02-04 15:35:00,14.88,14.89,14.88,14.89,24973.0,14.88,14.89,14.88,14.89,24973.0
2019-02-04 15:40:00,14.89,14.89,14.88,14.89,26294.0,14.89,14.89,14.88,14.89,26294.0
2019-02-04 15:45:00,14.89,14.89,14.88,14.89,43835.0,14.89,14.89,14.88,14.89,43835.0
2019-02-04 15:50:00,14.89,14.89,14.88,14.88,83874.0,14.89,14.89,14.88,14.88,83874.0
2019-02-04 15:55:00,14.88,14.89,14.88,14.89,124356.0,14.88,14.89,14.88,14.89,124356.0
2019-02-05 09:30:00,14.91,14.93,14.91,14.91,136760.0,14.91,14.93,14.91,14.91,136760.0
2019-02-05 09:35:00,14.91,14.92,14.9,14.92,121095.0,14.91,14.92,14.9,14.92,121095.0
2019-02-05 09:40:00,14.91,14.92,14.89,14.9,80058.0,14.91,14.92,14.89,14.9,80058.0
2019-02-05 09:45:00,14.89,14.91,14.89,14.91,72199.0,14.89,14.91,14.89,14.91,72199.0
2019-02-05 09:50:00,14.9,14.91,14.89,14.9,147415.0,14.9,14.91,14.89,14.9,147415.0
2019-02-05 09:55:00,14.89,14.9,14.86,14.87,264558.0,14.89,14.9,14.86,14.87,264558.0
2019-02-05 10:00:00,14.87,14.89,14.86,14.86,149142.0,14.87,14.89,14.86,14.86,149142.0
2019-02-05 10:05:00,14.86,14.88,14.85,14.87,112781.0,14.86,14.88,14.85,14.87,112781.0
2019-02-05 10:10:00,14.87,14.88,14.86,14.88,27333.0,14.87,14.88,14.86,14.88,27333.0
2019-02-05 10:15:00,14.89,14.89,14.87,14.88,190784.0,14.89,14.89,14.87,14.88,190784.0
2019-02-05 10:20:00,14.88,14.89,14.87,14.88,88720.0,14.88,14.89,14.87,14.88,88720.0
2019-02-05 10:25:00,14.88,14.88,14.87,14.87,40792.0,14.88,14.88,14.87,14.87,40792.0
2019-02-05 10:30:00,14.87,14.89,14.86,14.88,94621.0,14.87,14.89,14.86,14.88,94621.0
2019-02-05 10:35:00,14.88,14.88,14.87,14.88,44582.0,14.88,14.88,14.87,14.88,44582.0
2019-02-05 10:40:00,14.87,14.88,14.86,14.88,32755.0,14.87,14.88,14.86,14.88,32755.0
2019-02-05 10:45:00,14.88,14.89,14.87,14.88,16032.0,14.88,14.89,14.87,14.88,16032.0
2019-02-05 10:50:00,14.89,14.9,14.88,14.88,39837.0,14.89,14.9,14.88,14.88,39837.0
2019-02-05 10:55:00,14.88,14.89,14.88,14.88,11390.0,14.88,14.89,14.88,14.88,11390.0
2019-02-05 11:00:00,14.88,14.9,14.88,14.89,71458.0,14.88,14.9,14.88,14.89,71458.0
2019-02-05 11:05:00,14.89,14.89,14.87,14.88,17387.0,14.89,14.89,14.87,14.88,17387.0
2019-02-05 11:10:00,14.88,14.89,14.86,14.87,28488.0,14.88,14.89,14.86,14.87,28488.0
2019-02-05 11:15:00,14.87,14.88,14.86,14.88,33180.0,14.87,14.88,14.86,14.88,33180.0
2019-02-05 11:20:00,14.88,14.89,14.87,14.88,62374.0,14.88,14.89,14.87,14.88,62374.0
2019-02-05 11:25:00,14.87,14.88,14.86,14.87,24183.0,14.87,14.88,14.86,14.87,24183.0
2019-02-05 11:30:00,14.87,14.89,14.86,14.88,127612.0,14.87,14.89,14.86,14.88,127612.0
2019-02-05 11:35:00,14.88,14.89,14.87,14.87,23592.0,14.88,14.89,14.87,14.87,23592.0
2019-02-05 11:40:00,14.88,14.88,14.86,14.87,18362.0,14.88,14.88,14.86,14.87,18362.0
2019-02-05 11:45:00,14.87,14.88,14.86,14.87,53444.0,14.87,14.88,14.86,14.87,53444.0
2019-02-05 11:50:00,14.86,14.87,14.85,14.86,206594.0,14.86,14.87,14.85,14.86,206594.0
2019-02-05 11:55:00,14.85,14.86,14.84,14.84,68159.0,14.85,14.86,14.84,14.84,68159.0
2019-02-05 12:00:00,14.84,14.86,14.83,14.85,89213.0,14.84,14.86,14.83,14.85,89213.0
2019-02-05 12:05:00,14.85,14.86,14.85,14.86,20326.0,14.85,14.86,14.85,14.86,20326.0
2019-02-05 12:10:00,14.85,14.86,14.84,14.86,65364.0,14.85,14.86,14.84,14.86,65364.0
2019-02-05 12:15:00,14.85,14.86,14.85,14.85,34919.0,14.85,14.86,14.85,14.85,34919.0
2019-02-05 12:20:00,14.85,14.86,14.84,14.85,78905.0,14.85,14.86,14.84,14.85,78905.0
2019-02-05 12:25:00,14.86,14.87,14.85,14.87,29830.0,14.86,14.87,14.85,14.87,29830.0
2019-02-05 12:30:00,14.87,14.87,14.85,14.86,37295.0,14.87,14.87,14.85,14.86,37295.0
2019-02-05 12:35:00,14.85,14.86,14.85,14.86,32588.0,14.85,14.86,14.85,14.86,32588.0
2019-02-05 12:40:00,14.86,14.87,14.85,14.86,83147.0,14.86,14.87,14.85,14.86,83147.0
2019-02-05 12:45:00,14.86,14.86,14.85,14.85,17193.0,14.86,14.86,14.85,14.85,17193.0
2019-02-05 12:50:00,14.85,14.86,14.85,14.86,31229.0,14.85,14.86,14.85,14.86,31229.0
2019-02-05 12:55:00,14.86,14.86,14.85,14.86,4535.0,14.86,14.86,14.85,14.86,4535.0
2019-02-05 13:00:00,14.86,14.86,14.85,14.86,27227.0,14.86,14.86,14.85,14.86,27227.0
2019-02-05 13:05:00,14.86,14.87,14.85,14.86,109668.0,14.86,14.87,14.85,14.86,109668.0
2019-02-05 13:10:00,14.87,14.87,14.86,14.86,10191.0,14.87,14.87,14.86,14.86,10191.0
2019-02-05 13:15:00,14.86,14.87,14.85,14.86,25188.0,14.86,14.87,14.85,14.86,25188.0
2019-02-05 13:20:00,14.85,14.86,14.85,14.86,3060.0,14.85,14.86,14.85,14.86,3060.0
2019-02-05 13:25:00,14.86,14.87,14.85,14.87,90563.0,14.86,14.87,14.85,14.87,90563.0
2019-02-05 13:30:00,14.87,14.87,14.86,14.86,13165.0,14.87,14.87,14.86,14.86,13165.0
2019-02-05 13:35:00,14.87,14.87,14.86,14.86,4692.0,14.87,14.87,14.86,14.86,4692.0
2019-02-05 13:40:00,14.86,14.87,14.86,14.87,4252.0,14.86,14.87,14.86,14.87,4252.0
2019-02-05 13:45:00,14.87,14.87,14.86,14.86,10795.0,14.87,14.87,14.86,14.86,10795.0
2019-02-05 13:50:00,14.86,14.86,14.85,14.85,89239.0,14.86,14.86,14.85,14.85,89239.0
2019-02-05 13:55:00,14.86,14.86,14.84,14.85,172129.0,14.86,14.86,14.84,14.85,172129.0
2019-02-05 14:00:00,14.85,14.86,14.85,14.85,25445.0,14.85,14.86,14.85,14.85,25445.0
2019-02-05 14:05:00,14.86,14.86,14.84,14.85,102342.0,14.86,14.86,14.84,14.85,102342.0
2019-02-05 14:10:00,14.85,14.86,14.84,14.86,15985.0,14.85,14.86,14.84,14.86,15985.0
2019-02-05 14:15:00,14.86,14.86,14.84,14.85,42863.0,14.86,14.86,14.84,14.85,42863.0
2019-02-05 14:20:00,14.85,14.85,14.84,14.85,52797.0,14.85,14.85,14.84,14.85,52797.0
2019-02-05 14:25:00,14.85,14.86,14.84,14.86,107279.0,14.85,14.86,14.84,14.86,107279.0
2019-02-05 14:30:00,14.85,14.86,14.84,14.85,61823.0,14.85,14.86,14.84,14.85,61823.0
2019-02-05 14:35:00,14.85,14.86,14.85,14.85,1852.0,14.85,14.86,14.85,14.85,1852.0
2019-02-05 14:40:00,14.85,14.86,14.85,14.85,66359.0,14.85,14.86,14.85,14.85,66359.0
2019-02-05 14:45:00,14.86,14.86,14.85,14.86,22324.0,14.86,14.86,14.85,14.86,22324.0
2019-02-05 14:50:00,14.86,14.86,14.85,14.86,14984.0,14.86,14.86,14.85,14.86,14984.0
2019-02-05 14:55:00,14.86,14.86,14.85,14.86,4595.0,14.86,14.86,14.85,14.86,4595.0
2019-02-05 15:00:00,14.85,14.86,14.85,14.86,9100.0,14.85,14.86,14.85,14.86,9100.0
2019-02-05 15:05:00,14.86,14.86,14.85,14.86,15457.0,14.86,14.86,14.85,14.86,15457.0
2019-02-05 15:10:00,14.86,14.86,14.85,14.86,99800.0,14.86,14.86,14.85,14.86,99800.0
2019-02-05 15:15:00,14.86,14.86,14.85,14.86,26480.0,14.86,14.86,14.85,14.86,26480.0
2019-02-05 15:20:00,14.86,14.86,14.85,14.86,64112.0,14.86,14.86,14.85,14.86,64112.0
2019-02-05 15:25:00,14.86,14.86,14.85,14.86,17597.0,14.86,14.86,14.85,14.86,17597.0
2019-02-05 15:30:00,14.86,14.87,14.85,14.87,180472.0,14.86,14.87,14.85,14.87,180472.0
2019-02-05 15:35:00,14.87,14.87,14.86,14.87,45958.0,14.87,14.87,14.86,14.87,45958.0
2019-02-05 15:40:00,14.86,14.87,14.86,14.87,52674.0,14.86,14.87,14.86,14.87,52674.0
2019-02-05 15:45:00,14.86,14.87,14.86,14.86,98908.0,14.86,14.87,14.86,14.86,98908.0
2019-02-05 15:50:00,14.87,14.88,14.86,14.86,205938.0,14.87,14.88,14.86,14.86,205938.0
2019-02-05 15:55:00,14.86,14.88,14.86,14.87,418662.0,14.86,14.88,14.86,14.87,418662.0
2019-02-06 09:30:00,14.85,14.85,14.83,14.84,119577.0,14.85,14.85,14.83,14.84,119577.0
2019-02-06 09:35:00,14.85,14.86,14.82,14.83,81323.0,14.85,14.86,14.82,14.83,81323.0
2019-02-06 09:40:00,14.83,14.85,14.82,14.84,123423.0,14.83,14.85,14.82,14.84,123423.0
2019-02-06 09:45:00,14.84,14.85,14.81,14.81,55495.0,14.84,14.85,14.81,14.81,55495.0
2019-02-06 09:50:00,14.82,14.82,14.8,14.81,27597.0,14.82,14.82,14.8,14.81,27597.0
2019-02-06 09:55:00,14.81,14.82,14.8,14.81,119500.0,14.81,14.82,14.8,14.81,119500.0
2019-02-06 10:00:00,14.81,14.81,14.79,14.81,184152.0,14.81,14.81,14.79,14.81,184152.0
2019-02-06 10:05:00,14.81,14.81,14.8,14.8,72254.0,14.81,14.81,14.8,14.8,72254.0
2019-02-06 10:10:00,14.8,14.81,14.79,14.8,58490.0,14.8,14.81,14.79,14.8,58490.0
2019-02-06 10:15:00,14.8,14.8,14.79,14.8,52428.0,14.8,14.8,14.79,14.8,52428.0
2019-02-06 10:20:00,14.8,14.8,14.78,14.78,116705.0,14.8,14.8,14.78,14.78,116705.0
2019-02-06 10:25:00,14.79,14.79,14.77,14.77,60092.0,14.79,14.79,14.77,14.77,60092.0
2019-02-06 10:30:00,14.77,14.78,14.77,14.78,34225.0,14.77,14.78,14.77,14.78,34225.0
2019-02-06 10:35:00,14.77,14.78,14.77,14.78,34966.0,14.77,14.78,14.77,14.78,34966.0
2019-02-06 10:40:00,14.77,14.78,14.76,14.77,150649.0,14.77,14.78,14.76,14.77,150649.0
2019-02-06 10:45:00,14.77,14.79,14.77,14.78,182769.0,14.77,14.79,14.77,14.78,182769.0
2019-02-06 10:50:00,14.78,14.8,14.78,14.79,55265.0,14.78,14.8,14.78,14.79,55265.0
2019-02-06 10:55:00,14.79,14.79,14.77,14.78,116778.0,14.79,14.79,14.77,14.78,116778.0
2019-02-06 11:00:00,14.79,14.8,14.78,14.79,116641.0,14.79,14.8,14.78,14.79,116641.0
2019-02-06 11:05:00,14.79,14.8,14.78,14.79,25148.0,14.79,14.8,14.78,14.79,25148.0
2019-02-06 11:10:00,14.78,14.79,14.77,14.78,139490.0,14.78,14.79,14.77,14.78,139490.0
2019-02-06 11:15:00,14.78,14.78,14.76,14.76,70450.0,14.78,14.78,14.76,14.76,70450.0
2019-02-06 11:20:00,14.77,14.78,14.76,14.77,113123.0,14.77,14.78,14.76,14.77,113123.0
2019-02-06 11:25:00,14.78,14.78,14.76,14.77,57293.0,14.78,14.78,14.76,14.77,57293.0
2019-02-06 11:30:00,14.77,14.77,14.76,14.77,58068.0,14.77,14.77,14.76,14.77,58068.0
2019-02-06 11:35:00,14.77,14.77,14.76,14.77,55129.0,14.77,14.77,14.76,14.77,55129.0
2019-02-06 11:40:00,14.76,14.77,14.76,14.76,51638.0,14.76,14.77,14.76,14.76,51638.0
2019-02-06 11:45:00,14.76,14.77,14.75,14.76,149147.0,14.76,14.77,14.75,14.76,149147.0
2019-02-06 11:50:00,14.76,14.77,14.75,14.77,135200.0,14.76,14.77,14.75,14.77,135200.0
2019-02-06 11:55:00,14.77,14.78,14.76,14.76,64116.0,14.77,14.78,14.76,14.76,64116.0
2019-02-06 12:00:00,14.76,14.77,14.75,14.76,154236.0,14.76,14.77,14.75,14.76,154236.0
2019-02-06 12:05:00,14.77,14.78,14.76,14.77,105017.0,14.77,14.78,14.76,14.77,105017.0
2019-02-06 12:10:00,14.77,14.78,14.76,14.77,52227.0,14.77,14.78,14.76,14.77,52227.0
2019-02-06 12:15:00,14.77,14.77,14.76,14.77,8522.0,14.77,14.77,14.76,14.77,8522.0
2019-02-06 12:20:00,14.76,14.77,14.76,14.77,14325.0,14.76,14.77,14.76,14.77,14325.0
2019-02-06 12:25:00,14.77,14.77,14.75,14.77,269123.0,14.77,14.77,14.75,14.77,269123.0
2019-02-06 12:30:00,14.77,14.77,14.76,14.77,22295.0,14.77,14.77,14.76,14.77,22295.0
2019-02-06 12:35:00,14.77,14.77,14.76,14.76,29093.0,14.77,14.77,14.76,14.76,29093.0
2019-02-06 12:40:00,14.77,14.77,14.76,14.76,21700.0,14.77,14.77,14.76,14.76,21700.0
2019-02-06 12:45:00,14.76,14.77,14.75,14.77,134082.0,14.76,14.77,14.75,14.77,134082.0
2019-02-06 12:50:00,14.77,14.77,14.76,14.77,19863.0,14.77,14.77,14.76,14.77,19863.0
2019-02-06 12:55:00,14.77,14.77,14.76,14.76,18953.0,14.77,14.77,14.76,14.76,18953.0
2019-02-06 13:00:00,14.77,14.77,14.75,14.76,60295.0,14.77,14.77,14.75,14.76,60295.0
2019-02-06 13:05:00,14.76,14.76,14.75,14.76,37604.0,14.76,14.76,14.75,14.76,37604.0
2019-02-06 13:10:00,14.76,14.76,14.74,14.74,211332.0,14.76,14.76,14.74,14.74,211332.0
2019-02-06 13:15:00,14.75,14.75,14.72,14.72,107377.0,14.75,14.75,14.72,14.72,107377.0
2019-02-06 13:20:00,14.73,14.74,14.72,14.72,67068.0,14.73,14.74,14.72,14.72,67068.0
2019-02-06 13:25:00,14.73,14.75,14.72,14.74,144105.0,14.73,14.75,14.72,14.74,144105.0
2019-02-06 13:30:00,14.74,14.75,14.73,14.74,43172.0,14.74,14.75,14.73,14.74,43172.0
2019-02-06 13:35:00,14.74,14.75,14.73,14.74,82760.0,14.74,14.75,14.73,14.74,82760.0
2019-02-06 13:40:00,14.74,14.75,14.73,14.74,63227.0,14.74,14.75,14.73,14.74,63227.0
2019-02-06 13:45:00,14.74,14.74,14.72,14.73,14409.0,14.74,14.74,14.72,14.73,14409.0
2019-02-06 13:50:00,14.73,14.73,14.72,14.73,16775.0,14.73,14.73,14.72,14.73,16775.0
2019-02-06 13:55:00,14.72,14.73,14.7,14.72,267994.0,14.72,14.73,14.7,14.72,267994.0
2019-02-06 14:00:00,14.71,14.72,14.7,14.71,175701.0,14.71,14.72,14.7,14.71,175701.0
2019-02-06 14:05:00,14.71,14.71,14.69,14.7,186518.0,14.71,14.71,14.69,14.7,186518.0
2019-02-06 14:10:00,14.69,14.7,14.68,14.69,81126.0,14.69,14.7,14.68,14.69,81126.0
2019-02-06 14:15:00,14.69,14.69,14.67,14.68,104131.0,14.69,14.69,14.67,14.68,104131.0
2019-02-06 14:20:00,14.69,14.69,14.67,14.68,93147.0,14.69,14.69,14.67,14.68,93147.0
2019-02-06 14:25:00,14.68,14.69,14.68,14.68,56861.0,14.68,14.69,14.68,14.68,56861.0
2019-02-06 14:30:00,14.68,14.7,14.67,14.69,194544.0,14.68,14.7,14.67,14.69,194544.0
2019-02-06 14:35:00,14.69,14.7,14.69,14.69,69395.0,14.69,14.7,14.69,14.69,69395.0
2019-02-06 14:40:00,14.69,14.7,14.68,14.69,27285.0,14.69,14.7,14.68,14.69,27285.0
2019-02-06 14:45:00,14.69,14.7,14.68,14.7,72279.0,14.69,14.7,14.68,14.7,72279.0
2019-02-06 14:50:00,14.7,14.7,14.68,14.7,100045.0,14.7,14.7,14.68,14.7,100045.0
2019-02-06 14:55:00,14.7,14.7,14.69,14.69,24393.0,14.7,14.7,14.69,14.69,24393.0
2019-02-06 15:00:00,14.69,14.7,14.68,14.69,111946.0,14.69,14.7,14.68,14.69,111946.0
2019-02-06 15:05:00,14.69,14.7,14.69,14.7,11140.0,14.69,14.7,14.69,14.7,11140.0
2019-02-06 15:10:00,14.69,14.7,14.68,14.69,15030.0,14.69,14.7,14.68,14.69,15030.0
2019-02-06 15:15:00,14.69,14.69,14.68,14.68,65833.0,14.69,14.69,14.68,14.68,65833.0
2019-02-06 15:20:00,14.68,14.7,14.68,14.7,122251.0,14.68,14.7,14.68,14.7,122251.0
2019-02-06 15:25:00,14.7,14.7,14.69,14.7,28834.0,14.7,14.7,14.69,14.7,28834.0
2019-02-06 15:30:00,14.7,14.7,14.69,14.69,29369.0,14.7,14.7,14.69,14.69,29369.0
2019-02-06 15:35:00,14.69,14.7,14.69,14.7,96764.0,14.69,14.7,14.69,14.7,96764.0
2019-02-06 15:40:00,14.7,14.7,14.69,14.69,34480.0,14.7,14.7,14.69,14.69,34480.0
2019-02-06 15:45:00,14.7,14.7,14.69,14.7,201621.0,14.7,14.7,14.69,14.7,201621.0
2019-02-06 15:50:00,14.7,14.71,14.69,14.7,199774.0,14.7,14.71,14.69,14.7,199774.0
2019-02-06 15:55:00,14.7,14.71,14.69,14.7,481351.0,14.7,14.71,14.69,14.7,481351.0
2019-02-07 09:30:00,14.7,14.74,14.7,14.73,272510.0,14.7,14.74,14.7,14.73,272510.0
2019-02-07 09:35:00,14.72,14.74,14.72,14.72,125546.0,14.72,14.74,14.72,14.72,125546.0
2019-02-07 09:40:00,14.72,14.73,14.7,14.71,177375.0,14.72,14.73,14.7,14.71,177375.0
2019-02-07 09:45:00,14.71,14.72,14.7,14.72,85691.0,14.71,14.72,14.7,14.72,85691.0
2019-02-07 09:50:00,14.71,14.73,14.7,14.71,150754.0,14.71,14.73,14.7,14.71,150754.0
2019-02-07 09:55:00,14.71,14.72,14.7,14.7,51629.0,14.71,14.72,14.7,14.7,51629.0
2019-02-07 10:00:00,14.7,14.72,14.7,14.71,292767.0,14.7,14.72,14.7,14.71,292767.0
2019-02-07 10:05:00,14.71,14.72,14.7,14.72,22431.0,14.71,14.72,14.7,14.72,22431.0
2019-02-07 10:10:00,14.72,14.72,14.71,14.71,24760.0,14.72,14.72,14.71,14.71,24760.0
2019-02-07 10:15:00,14.72,14.73,14.71,14.72,52389.0,14.72,14.73,14.71,14.72,52389.0
2019-02-07 10:20:00,14.72,14.72,14.69,14.7,216280.0,14.72,14.72,14.69,14.7,216280.0
2019-02-07 10:25:00,14.7,14.71,14.69,14.7,39666.0,14.7,14.71,14.69,14.7,39666.0
2019-02-07 10:30:00,14.7,14.71,14.69,14.71,50393.0,14.7,14.71,14.69,14.71,50393.0
2019-02-07 10:35:00,14.71,14.71,14.69,14.69,56593.0,14.71,14.71,14.69,14.69,56593.0
2019-02-07 10:40:00,14.7,14.7,14.69,14.69,57944.0,14.7,14.7,14.69,14.69,57944.0
2019-02-07 10:45:00,14.7,14.71,14.69,14.7,29329.0,14.7,14.71,14.69,14.7,29329.0
2019-02-07 10:50:00,14.71,14.72,14.7,14.72,40114.0,14.71,14.72,14.7,14.72,40114.0
2019-02-07 10:55:00,14.72,14.72,14.7,14.72,69827.0,14.72,14.72,14.7,14.72,69827.0
2019-02-07 11:00:00,14.72,14.75,14.72,14.75,132305.0,14.72,14.75,14.72,14.75,132305.0
2019-02-07 11:05:00,14.75,14.75,14.74,14.75,33405.0,14.75,14.75,14.74,14.75,33405.0
2019-02-07 11:10:00,14.75,14.75,14.73,14.75,64925.0,14.75,14.75,14.73,14.75,64925.0
2019-02-07 11:15:00,14.74,14.75,14.73,14.74,228760.0,14.74,14.75,14.73,14.74,228760.0
2019-02-07 11:20:00,14.74,14.74,14.72,14.73,198825.0,14.74,14.74,14.72,14.73,198825.0
2019-02-07 11:25:00,14.73,14.73,14.71,14.71,85389.0,14.73,14.73,14.71,14.71,85389.0
2019-02-07 11:30:00,14.71,14.72,14.71,14.71,85202.0,14.71,14.72,14.71,14.71,85202.0
2019-02-07 11:35:00,14.71,14.73,14.71,14.72,412281.0,14.71,14.73,14.71,14.72,412281.0
2019-02-07 11:40:00,14.72,14.72,14.7,14.71,38792.0,14.72,14.72,14.7,14.71,38792.0
2019-02-07 11:45:00,14.71,14.72,14.7,14.71,54471.0,14.71,14.72,14.7,14.71,54471.0
2019-02-07 11:50:00,14.72,14.72,14.71,14.72,16925.0,14.72,14.72,14.71,14.72,16925.0
2019-02-07 11:55:00,14.71,14.72,14.71,14.71,21041.0,14.71,14.72,14.71,14.71,21041.0
2019-02-07 12:00:00,14.72,14.74,14.71,14.73,107787.0,14.72,14.74,14.71,14.73,107787.0
2019-02-07 12:05:00,14.74,14.74,14.72,14.73,140836.0,14.74,14.74,14.72,14.73,140836.0
2019-02-07 12:10:00,14.73,14.74,14.72,14.72,81234.0,14.73,14.74,14.72,14.72,81234.0
2019-02-07 12:15:00,14.73,14.73,14.72,14.73,39618.0,14.73,14.73,14.72,14.73,39618.0
2019-02-07 12:20:00,14.73,14.74,14.73,14.74,17469.0,14.73,14.74,14.73,14.74,17469.0
2019-02-07 12:25:00,14.74,14.76,14.73,14.75,309977.0,14.74,14.76,14.73,14.75,309977.0
2019-02-07 12:30:00,14.76,14.76,14.74,14.75,295167.0,14.76,14.76,14.74,14.75,295167.0
2019-02-07 12:35:00,14.74,14.76,14.74,14.75,219368.0,14.74,14.76,14.74,14.75,219368.0
2019-02-07 12:40:00,14.76,14.76,14.75,14.75,68983.0,14.76,14.76,14.75,14.75,68983.0
2019-02-07 12:45:00,14.75,14.76,14.74,14.74,76878.0,14.75,14.76,14.74,14.74,76878.0
2019-02-07 12:50:00,14.74,14.75,14.73,14.74,31911.0,14.74,14.75,14.73,14.74,31911.0
2019-02-07 12:55:00,14.73,14.75,14.73,14.74,48600.0,14.73,14.75,14.73,14.74,48600.0
2019-02-07 13:00:00,14.74,14.75,14.73,14.74,185866.0,14.74,14.75,14.73,14.74,185866.0
2019-02-07 13:05:00,14.75,14.75,14.74,14.75,15450.0,14.75,14.75,14.74,14.75,15450.0
2019-02-07 13:10:00,14.74,14.75,14.73,14.74,54740.0,14.74,14.75,14.73,14.74,54740.0
2019-02-07 13:15:00,14.74,14.74,14.73,14.74,4867.0,14.74,14.74,14.73,14.74,4867.0
2019-02-07 13:20:00,14.74,14.76,14.73,14.74,125301.0,14.74,14.76,14.73,14.74,125301.0
2019-02-07 13:25:00,14.74,14.75,14.73,14.75,35455.0,14.74,14.75,14.73,14.75,35455.0
2019-02-07 13:30:00,14.75,14.75,14.73,14.75,154650.0,14.75,14.75,14.73,14.75,154650.0
2019-02-07 13:35:00,14.75,14.75,14.74,14.75,8616.0,14.75,14.75,14.74,14.75,8616.0
2019-02-07 13:40:00,14.75,14.75,14.74,14.75,13313.0,14.75,14.75,14.74,14.75,13313.0
2019-02-07 13:45:00,14.75,14.75,14.74,14.75,4000.0,14.75,14.75,14.74,14.75,4000.0
2019-02-07 13:50:00,14.75,14.76,14.74,14.76,35524.0,14.75,14.76,14.74,14.76,35524.0
2019-02-07 13:55:00,14.76,14.76,14.75,14.76,8790.0,14.76,14.76,14.75,14.76,8790.0
2019-02-07 14:00:00,14.76,14.76,14.75,14.75,20333.0,14.76,14.76,14.75,14.75,20333.0
2019-02-07 14:05:00,14.76,14.76,14.75,14.76,12741.0,14.76,14.76,14.75,14.76,12741.0
2019-02-07 14:10:00,14.76,14.76,14.75,14.75,8806.0,14.76,14.76,14.75,14.75,8806.0
2019-02-07 14:15:00,14.75,14.75,14.74,14.75,53510.0,14.75,14.75,14.74,14.75,53510.0
2019-02-07 14:20:00,14.75,14.75,14.74,14.75,15384.0,14.75,14.75,14.74,14.75,15384.0
2019-02-07 14:25:00,14.75,14.76,14.74,14.76,37857.0,14.75,14.76,14.74,14.76,37857.0
2019-02-07 14:30:00,14.76,14.76,14.75,14.76,11448.0,14.76,14.76,14.75,14.76,11448.0
2019-02-07 14:35:00,14.76,14.76,14.75,14.76,74087.0,14.76,14.76,14.75,14.76,74087.0
2019-02-07 14:40:00,14.75,14.76,14.75,14.76,13700.0,14.75,14.76,14.75,14.76,13700.0
2019-02-07 14:45:00,14.75,14.76,14.75,14.76,51460.0,14.75,14.76,14.75,14.76,51460.0
2019-02-07 14:50:00,14.76,14.76,14.75,14.76,15171.0,14.76,14.76,14.75,14.76,15171.0
2019-02-07 14:55:00,14.76,14.76,14.75,14.76,14399.0,14.76,14.76,14.75,14.76,14399.0
2019-02-07 15:00:00,14.76,14.77,14.75,14.76,63220.0,14.76,14.77,14.75,14.76,63220.0
2019-02-07 15:05:00,14.77,14.77,14.76,14.77,65677.0,14.77,14.77,14.76,14.77,65677.0
2019-02-07 15:10:00,14.76,14.78,14.76,14.78,93070.0,14.76,14.78,14.76,14.78,93070.0
2019-02-07 15:15:00,14.78,14.78,14.77,14.78,56484.0,14.78,14.78,14.77,14.78,56484.0
2019-02-07 15:20:00,14.78,14.78,14.77,14.78,86046.0,14.78,14.78,14.77,14.78,86046.0
2019-02-07 15:25:00,14.77,14.78,14.76,14.77,108610.0,14.77,14.78,14.76,14.77,108610.0
2019-02-07 15:30:00,14.77,14.78,14.76,14.77,169304.0,14.77,14.78,14.76,14.77,169304.0
2019-02-07 15:35:00,14.77,14.77,14.76,14.77,145033.0,14.77,14.77,14.76,14.77,145033.0
2019-02-07 15:40:00,14.77,14.77,14.76,14.76,319236.0,14.77,14.77,14.76,14.76,319236.0
2019-02-07 15:45:00,14.77,14.77,14.76,14.76,25676.0,14.77,14.77,14.76,14.76,25676.0
2019-02-07 15:50:00,14.77,14.77,14.76,14.76,83878.0,14.77,14.77,14.76,14.76,83878.0
2019-02-07 15:55:00,14.76,14.77,14.75,14.77,324731.0,14.76,14.77,14.75,14.77,324731.0
2019-02-08 09:30:00,14.79,14.82,14.78,14.8,95322.0,14.79,14.82,14.78,14.8,95322.0
2019-02-08 09:35:00,14.81,14.81,14.78,14.79,100193.0,14.81,14.81,14.78,14.79,100193.0
2019-02-08 09:40:00,14.79,14.79,14.77,14.78,114211.0,14.79,14.79,14.77,14.78,114211.0
2019-02-08 09:45:00,14.78,14.8,14.78,14.8,178302.0,14.78,14.8,14.78,14.8,178302.0
2019-02-08 09:50:00,14.8,14.82,14.79,14.82,67128.0,14.8,14.82,14.79,14.82,67128.0
2019-02-08 09:55:00,14.82,14.84,14.81,14.82,160904.0,14.82,14.84,14.81,14.82,160904.0
2019-02-08 10:00:00,14.82,14.84,14.81,14.82,184851.0,14.82,14.84,14.81,14.82,184851.0
2019-02-08 10:05:00,14.82,14.83,14.8,14.82,103371.0,14.82,14.83,14.8,14.82,103371.0
2019-02-08 10:10:00,14.82,14.82,14.81,14.82,20750.0,14.82,14.82,14.81,14.82,20750.0
2019-02-08 10:15:00,14.82,14.83,14.8,14.8,53017.0,14.82,14.83,14.8,14.8,53017.0
2019-02-08 10:20:00,14.8,14.81,14.79,14.8,109501.0,14.8,14.81,14.79,14.8,109501.0
2019-02-08 10:25:00,14.79,14.8,14.78,14.79,43173.0,14.79,14.8,14.78,14.79,43173.0
2019-02-08 10:30:00,14.78,14.79,14.77,14.78,35974.0,14.78,14.79,14.77,14.78,35974.0
2019-02-08 10:35:00,14.78,14.79,14.77,14.79,50691.0,14.78,14.79,14.77,14.79,50691.0
2019-02-08 10:40:00,14.78,14.79,14.77,14.78,34146.0,14.78,14.79,14.77,14.78,34146.0
2019-02-08 10:45:00,14.77,14.79,14.77,14.78,109219.0,14.77,14.79,14.77,14.78,109219.0
2019-02-08 10:50:00,14.78,14.78,14.76,14.77,65082.0,14.78,14.78,14.76,14.77,65082.0
2019-02-08 10:55:00,14.77,14.78,14.76,14.78,52344.0,14.77,14.78,14.76,14.78,52344.0
2019-02-08 11:00:00,14.78,14.78,14.77,14.78,30382.0,14.78,14.78,14.77,14.78,30382.0
2019-02-08 11:05:00,14.78,14.79,14.77,14.79,59602.0,14.78,14.79,14.77,14.79,59602.0
2019-02-08 11:10:00,14.79,14.79,14.77,14.77,49028.0,14.79,14.79,14.77,14.77,49028.0
2019-02-08 11:15:00,14.78,14.8,14.77,14.79,91572.0,14.78,14.8,14.77,14.79,91572.0
2019-02-08 11:20:00,14.78,14.79,14.78,14.78,7085.0,14.78,14.79,14.78,14.78,7085.0
2019-02-08 11:25:00,14.79,14.79,14.78,14.78,18500.0,14.79,14.79,14.78,14.78,18500.0
2019-02-08 11:30:00,14.78,14.79,14.77,14.78,36955.0,14.78,14.79,14.77,14.78,36955.0
2019-02-08 11:35:00,14.78,14.78,14.76,14.78,46998.0,14.78,14.78,14.76,14.78,46998.0
2019-02-08 11:40:00,14.78,14.79,14.77,14.78,250487.0,14.78,14.79,14.77,14.78,250487.0
2019-02-08 11:45:00,14.79,14.79,14.77,14.78,163773.0,14.79,14.79,14.77,14.78,163773.0
2019-02-08 11:50:00,14.79,14.8,14.78,14.79,16086.0,14.79,14.8,14.78,14.79,16086.0
2019-02-08 11:55:00,14.79,14.81,14.79,14.8,60059.0,14.79,14.81,14.79,14.8,60059.0
2019-02-08 12:00:00,14.8,14.82,14.79,14.81,29239.0,14.8,14.82,14.79,14.81,29239.0
2019-02-08 12:05:00,14.82,14.82,14.81,14.81,25715.0,14.82,14.82,14.81,14.81,25715.0
2019-02-08 12:10:00,14.81,14.83,14.8,14.83,78239.0,14.81,14.83,14.8,14.83,78239.0
2019-02-08 12:15:00,14.82,14.83,14.81,14.81,63855.0,14.82,14.83,14.81,14.81,63855.0
2019-02-08 12:20:00,14.82,14.82,14.81,14.82,47240.0,14.82,14.82,14.81,14.82,47240.0
2019-02-08 12:25:00,14.82,14.82,14.8,14.82,40652.0,14.82,14.82,14.8,14.82,40652.0
2019-02-08 12:30:00,14.82,14.83,14.81,14.83,41552.0,14.82,14.83,14.81,14.83,41552.0
2019-02-08 12:35:00,14.83,14.83,14.82,14.83,23117.0,14.83,14.83,14.82,14.83,23117.0
2019-02-08 12:40:00,14.83,14.83,14.82,14.83,18745.0,14.83,14.83,14.82,14.83,18745.0
2019-02-08 12:45:00,14.83,14.84,14.82,14.83,68267.0,14.83,14.84,14.82,14.83,68267.0
2019-02-08 12:50:00,14.82,14.83,14.82,14.83,13558.0,14.82,14.83,14.82,14.83,13558.0
2019-02-08 12:55:00,14.83,14.84,14.82,14.82,29867.0,14.83,14.84,14.82,14.82,29867.0
2019-02-08 13:00:00,14.83,14.85,14.82,14.84,57351.0,14.83,14.85,14.82,14.84,57351.0
2019-02-08 13:05:00,14.85,14.85,14.83,14.84,16616.0,14.85,14.85,14.83,14.84,16616.0
2019-02-08 13:10:00,14.84,14.85,14.83,14.85,38690.0,14.84,14.85,14.83,14.85,38690.0
2019-02-08 13:15:00,14.85,14.85,14.83,14.84,31106.0,14.85,14.85,14.83,14.84,31106.0
2019-02-08 13:20:00,14.84,14.85,14.83,14.84,71827.0,14.84,14.85,14.83,14.84,71827.0
2019-02-08 13:25:00,14.84,14.84,14.83,14.84,23437.0,14.84,14.84,14.83,14.84,23437.0
2019-02-08 13:30:00,14.84,14.84,14.83,14.83,38548.0,14.84,14.84,14.83,14.83,38548.0
2019-02-08 13:35:00,14.84,14.84,14.82,14.83,52337.0,14.84,14.84,14.82,14.83,52337.0
2019-02-08 13:40:00,14.83,14.84,14.82,14.83,96732.0,14.83,14.84,14.82,14.83,96732.0
2019-02-08 13:45:00,14.82,14.84,14.82,14.84,20170.0,14.82,14.84,14.82,14.84,20170.0
2019-02-08 13:50:00,14.83,14.84,14.83,14.84,12630.0,14.83,14.84,14.83,14.84,12630.0
2019-02-08 13:55:00,14.83,14.84,14.83,14.83,24242.0,14.83,14.84,14.83,14.83,24242.0
2019-02-08 14:00:00,14.83,14.84,14.82,14.83,49223.0,14.83,14.84,14.82,14.83,49223.0
2019-02-08 14:05:00,14.83,14.85,14.83,14.85,216456.0,14.83,14.85,14.83,14.85,216456.0
2019-02-08 14:10:00,14.84,14.86,14.84,14.86,69910.0,14.84,14.86,14.84,14.86,69910.0
2019-02-08 14:15:00,14.85,14.86,14.85,14.85,32057.0,14.85,14.86,14.85,14.85,32057.0
2019-02-08 14:20:00,14.85,14.86,14.82,14.83,160165.0,14.85,14.86,14.82,14.83,160165.0
2019-02-08 14:25:00,14.82,14.84,14.82,14.84,25957.0,14.82,14.84,14.82,14.84,25957.0
2019-02-08 14:30:00,14.83,14.84,14.83,14.83,31058.0,14.83,14.84,14.83,14.83,31058.0
2019-02-08 14:35:00,14.83,14.84,14.83,14.83,13405.0,14.83,14.84,14.83,14.83,13405.0
2019-02-08 14:40:00,14.83,14.85,14.83,14.85,39485.0,14.83,14.85,14.83,14.85,39485.0
2019-02-08 14:45:00,14.85,14.85,14.84,14.85,8550.0,14.85,14.85,14.84,14.85,8550.0
2019-02-08 14:50:00,14.85,14.85,14.84,14.85,1829.0,14.85,14.85,14.84,14.85,1829.0
2019-02-08 14:55:00,14.85,14.86,14.84,14.85,81613.0,14.85,14.86,14.84,14.85,81613.0
2019-02-08 15:00:00,14.85,14.86,14.84,14.85,45782.0,14.85,14.86,14.84,14.85,45782.0
2019-02-08 15:05:00,14.85,14.85,14.84,14.84,13141.0,14.85,14.85,14.84,14.84,13141.0
2019-02-08 15:10:00,14.85,14.85,14.84,14.85,23500.0,14.85,14.85,14.84,14.85,23500.0
2019-02-08 15:15:00,14.85,14.86,14.84,14.85,80993.0,14.85,14.86,14.84,14.85,80993.0
2019-02-08 15:20:00,14.85,14.86,14.84,14.86,46357.0,14.85,14.86,14.84,14.86,46357.0
2019-02-08 15:25:00,14.86,14.87,14.86,14.87,34274.0,14.86,14.87,14.86,14.87,34274.0
2019-02-08 15:30:00,14.87,14.87,14.86,14.86,61520.0,14.87,14.87,14.86,14.86,61520.0
2019-02-08 15:35:00,14.86,14.86,14.84,14.86,111855.0,14.86,14.86,14.84,14.86,111855.0
2019-02-08 15:40:00,14.86,14.86,14.85,14.86,33709.0,14.86,14.86,14.85,14.86,33709.0
2019-02-08 15:45:00,14.86,14.86,14.84,14.84,72764.0,14.86,14.86,14.84,14.84,72764.0
2019-02-08 15:50:00,14.85,14.86,14.84,14.86,74399.0,14.85,14.86,14.84,14.86,74399.0
2019-02-08 15:55:00,14.86,14.86,14.84,14.85,257288.0,14.86,14.86,14.84,14.85,257288.0
2019-02-11 09:30:00,14.72,14.74,14.71,14.73,259941.0,14.72,14.74,14.71,14.73,259941.0
2019-02-11 09:35:00,14.73,14.75,14.73,14.73,66346.0,14.73,14.75,14.73,14.73,66346.0
2019-02-11 09:40:00,14.73,14.76,14.73,14.74,108786.0,14.73,14.76,14.73,14.74,108786.0
2019-02-11 09:45:00,14.75,14.76,14.74,14.75,114494.0,14.75,14.76,14.74,14.75,114494.0
2019-02-11 09:50:00,14.75,14.75,14.73,14.74,101893.0,14.75,14.75,14.73,14.74,101893.0
2019-02-11 09:55:00,14.74,14.75,14.73,14.74,34000.0,14.74,14.75,14.73,14.74,34000.0
2019-02-11 10:00:00,14.74,14.74,14.73,14.74,30441.0,14.74,14.74,14.73,14.74,30441.0
2019-02-11 10:05:00,14.73,14.75,14.73,14.74,35012.0,14.73,14.75,14.73,14.74,35012.0
2019-02-11 10:10:00,14.74,14.75,14.74,14.75,11750.0,14.74,14.75,14.74,14.75,11750.0
2019-02-11 10:15:00,14.74,14.79,14.74,14.78,142179.0,14.74,14.79,14.74,14.78,142179.0
2019-02-11 10:20:00,14.79,14.8,14.77,14.78,72547.0,14.79,14.8,14.77,14.78,72547.0
2019-02-11 10:25:00,14.78,14.79,14.77,14.78,50571.0,14.78,14.79,14.77,14.78,50571.0
2019-02-11 10:30:00,14.78,14.78,14.76,14.76,56599.0,14.78,14.78,14.76,14.76,56599.0
2019-02-11 10:35:00,14.76,14.77,14.73,14.74,52860.0,14.76,14.77,14.73,14.74,52860.0
2019-02-11 10:40:00,14.74,14.75,14.73,14.74,67084.0,14.74,14.75,14.73,14.74,67084.0
2019-02-11 10:45:00,14.74,14.76,14.74,14.75,29720.0,14.74,14.76,14.74,14.75,29720.0
2019-02-11 10:50:00,14.75,14.75,14.74,14.75,28785.0,14.75,14.75,14.74,14.75,28785.0
2019-02-11 10:55:00,14.74,14.75,14.74,14.74,59606.0,14.74,14.75,14.74,14.74,59606.0
2019-02-11 11:00:00,14.75,14.75,14.73,14.74,18478.0,14.75,14.75,14.73,14.74,18478.0
2019-02-11 11:05:00,14.73,14.75,14.73,14.74,53727.0,14.73,14.75,14.73,14.74,53727.0
2019-02-11 11:10:00,14.74,14.75,14.74,14.74,23170.0,14.74,14.75,14.74,14.74,23170.0
2019-02-11 11:15:00,14.75,14.76,14.74,14.75,32026.0,14.75,14.76,14.74,14.75,32026.0
2019-02-11 11:20:00,14.76,14.76,14.75,14.75,15940.0,14.76,14.76,14.75,14.75,15940.0
2019-02-11 11:25:00,14.76,14.76,14.74,14.74,26743.0,14.76,14.76,14.74,14.74,26743.0
2019-02-11 11:30:00,14.75,14.76,14.74,14.75,34839.0,14.75,14.76,14.74,14.75,34839.0
2019-02-11 11:35:00,14.75,14.76,14.75,14.76,3944.0,14.75,14.76,14.75,14.76,3944.0
2019-02-11 11:40:00,14.75,14.75,14.74,14.75,14552.0,14.75,14.75,14.74,14.75,14552.0
2019-02-11 11:45:00,14.75,14.76,14.74,14.75,25753.0,14.75,14.76,14.74,14.75,25753.0
2019-02-11 11:50:00,14.75,14.75,14.73,14.74,39638.0,14.75,14.75,14.73,14.74,39638.0
2019-02-11 11:55:00,14.74,14.74,14.73,14.74,9708.0,14.74,14.74,14.73,14.74,9708.0
2019-02-11 12:00:00,14.74,14.75,14.73,14.74,40785.0,14.74,14.75,14.73,14.74,40785.0
2019-02-11 12:05:00,14.73,14.74,14.73,14.73,8077.0,14.73,14.74,14.73,14.73,8077.0
2019-02-11 12:10:00,14.74,14.75,14.73,14.74,57699.0,14.74,14.75,14.73,14.74,57699.0
2019-02-11 12:15:00,14.75,14.75,14.74,14.75,27302.0,14.75,14.75,14.74,14.75,27302.0
2019-02-11 12:20:00,14.75,14.75,14.74,14.74,9756.0,14.75,14.75,14.74,14.74,9756.0
2019-02-11 12:25:00,14.75,14.75,14.74,14.74,13489.0,14.75,14.75,14.74,14.74,13489.0
2019-02-11 12:30:00,14.74,14.75,14.73,14.73,81314.0,14.74,14.75,14.73,14.73,81314.0
2019-02-11 12:35:00,14.74,14.74,14.73,14.73,15250.0,14.74,14.74,14.73,14.73,15250.0
2019-02-11 12:40:00,14.74,14.74,14.73,14.74,25314.0,14.74,14.74,14.73,14.74,25314.0
2019-02-11 12:45:00,14.74,14.74,14.73,14.73,15899.0,14.74,14.74,14.73,14.73,15899.0
2019-02-11 12:50:00,14.73,14.73,14.72,14.72,20672.0,14.73,14.73,14.72,14.72,20672.0
2019-02-11 12:55:00,14.72,14.73,14.71,14.72,46280.0,14.72,14.73,14.71,14.72,46280.0
2019-02-11 13:00:00,14.72,14.73,14.71,14.72,35650.0,14.72,14.73,14.71,14.72,35650.0
2019-02-11 13:05:00,14.71,14.73,14.71,14.72,39008.0,14.71,14.73,14.71,14.72,39008.0
2019-02-11 13:10:00,14.71,14.72,14.71,14.71,10735.0,14.71,14.72,14.71,14.71,10735.0
2019-02-11 13:15:00,14.71,14.73,14.71,14.73,66967.0,14.71,14.73,14.71,14.73,66967.0
2019-02-11 13:20:00,14.73,14.73,14.72,14.73,9810.0,14.73,14.73,14.72,14.73,9810.0
2019-02-11 13:25:00,14.73,14.73,14.72,14.72,4129.0,14.73,14.73,14.72,14.72,4129.0
2019-02-11 13:30:00,14.73,14.73,14.72,14.73,3124.0,14.73,14.73,14.72,14.73,3124.0
2019-02-11 13:35:00,14.72,14.73,14.71,14.72,32989.0,14.72,14.73,14.71,14.72,32989.0
2019-02-11 13:40:00,14.71,14.72,14.71,14.72,39250.0,14.71,14.72,14.71,14.72,39250.0
2019-02-11 13:45:00,14.71,14.73,14.71,14.72,81711.0,14.71,14.73,14.71,14.72,81711.0
2019-02-11 13:50:00,14.72,14.73,14.72,14.72,2757.0,14.72,14.73,14.72,14.72,2757.0
2019-02-11 13:55:00,14.72,14.73,14.71,14.71,15364.0,14.72,14.73,14.71,14.71,15364.0
2019-02-11 14:00:00,14.71,14.72,14.71,14.71,20758.0,14.71,14.72,14.71,14.71,20758.0
2019-02-11 14:05:00,14.72,14.72,14.71,14.71,7984.0,14.72,14.72,14.71,14.71,7984.0
2019-02-11 14:10:00,14.71,14.72,14.71,14.71,23171.0,14.71,14.72,14.71,14.71,23171.0
2019-02-11 14:15:00,14.72,14.72,14.71,14.71,15182.0,14.72,14.72,14.71,14.71,15182.0
2019-02-11 14:20:00,14.71,14.72,14.71,14.72,25200.0,14.71,14.72,14.71,14.72,25200.0
2019-02-11 14:25:00,14.71,14.72,14.71,14.72,22575.0,14.71,14.72,14.71,14.72,22575.0
2019-02-11 14:30:00,14.72,14.72,14.71,14.71,6667.0,14.72,14.72,14.71,14.71,6667.0
2019-02-11 14:35:00,14.71,14.72,14.71,14.71,10859.0,14.71,14.72,14.71,14.71,10859.0
2019-02-11 14:40:00,14.71,14.72,14.71,14.71,10523.0,14.71,14.72,14.71,14.71,10523.0
2019-02-11 14:45:00,14.71,14.73,14.71,14.73,49891.0,14.71,14.73,14.71,14.73,49891.0
2019-02-11 14:50:00,14.73,14.73,14.72,14.72,18863.0,14.73,14.73,14.72,14.72,18863.0
2019-02-11 14:55:00,14.72,14.73,14.72,14.72,10590.0,14.72,14.73,14.72,14.72,10590.0
2019-02-11 15:00:00,14.72,14.73,14.72,14.73,36591.0,14.72,14.73,14.72,14.73,36591.0
2019-02-11 15:05:00,14.73,14.74,14.72,14.74,48670.0,14.73,14.74,14.72,14.74,48670.0
2019-02-11 15:10:00,14.73,14.74,14.72,14.73,19043.0,14.73,14.74,14.72,14.73,19043.0
2019-02-11 15:15:00,14.73,14.73,14.72,14.73,12630.0,14.73,14.73,14.72,14.73,12630.0
2019-02-11 15:20:00,14.73,14.74,14.72,14.74,87396.0,14.73,14.74,14.72,14.74,87396.0
2019-02-11 15:25:00,14.74,14.74,14.73,14.74,11693.0,14.74,14.74,14.73,14.74,11693.0
2019-02-11 15:30:00,14.73,14.74,14.73,14.73,41939.0,14.73,14.74,14.73,14.73,41939.0
2019-02-11 15:35:00,14.74,14.74,14.73,14.73,45661.0,14.74,14.74,14.73,14.73,45661.0
2019-02-11 15:40:00,14.74,14.74,14.73,14.74,36289.0,14.74,14.74,14.73,14.74,36289.0
2019-02-11 15:45:00,14.74,14.74,14.73,14.74,84732.0,14.74,14.74,14.73,14.74,84732.0
2019-02-11 15:50:00,14.74,14.74,14.73,14.74,35054.0,14.74,14.74,14.73,14.74,35054.0
2019-02-11 15:55:00,14.74,14.74,14.73,14.74,281553.0,14.74,14.74,14.73,14.74,281553.0
2019-02-12 09:30:00,14.75,14.76,14.74,14.74,160674.0,14.75,14.76,14.74,14.74,160674.0
2019-02-12 09:35:00,14.73,14.75,14.73,14.74,297462.0,14.73,14.75,14.73,14.74,297462.0
2019-02-12 09:40:00,14.74,14.74,14.73,14.74,59966.0,14.74,14.74,14.73,14.74,59966.0
2019-02-12 09:45:00,14.75,14.75,14.73,14.74,147668.0,14.75,14.75,14.73,14.74,147668.0
2019-02-12 09:50:00,14.74,14.74,14.73,14.74,48091.0,14.74,14.74,14.73,14.74,48091.0
2019-02-12 09:55:00,14.74,14.74,14.73,14.73,81079.0,14.74,14.74,14.73,14.73,81079.0
2019-02-12 10:00:00,14.73,14.74,14.7,14.7,455475.0,14.73,14.74,14.7,14.7,455475.0
2019-02-12 10:05:00,14.71,14.73,14.7,14.71,271024.0,14.71,14.73,14.7,14.71,271024.0
2019-02-12 10:10:00,14.72,14.73,14.71,14.72,59605.0,14.72,14.73,14.71,14.72,59605.0
2019-02-12 10:15:00,14.72,14.73,14.71,14.72,51488.0,14.72,14.73,14.71,14.72,51488.0
2019-02-12 10:20:00,14.72,14.72,14.71,14.72,65326.0,14.72,14.72,14.71,14.72,65326.0
2019-02-12 10:25:00,14.71,14.72,14.7,14.72,149145.0,14.71,14.72,14.7,14.72,149145.0
2019-02-12 10:30:00,14.72,14.73,14.7,14.7,162014.0,14.72,14.73,14.7,14.7,162014.0
2019-02-12 10:35:00,14.71,14.72,14.7,14.71,50042.0,14.71,14.72,14.7,14.71,50042.0
2019-02-12 10:40:00,14.71,14.72,14.7,14.71,34766.0,14.71,14.72,14.7,14.71,34766.0
2019-02-12 10:45:00,14.7,14.71,14.7,14.71,37100.0,14.7,14.71,14.7,14.71,37100.0
2019-02-12 10:50:00,14.71,14.72,14.7,14.72,51675.0,14.71,14.72,14.7,14.72,51675.0
2019-02-12 10:55:00,14.71,14.73,14.71,14.72,69426.0,14.71,14.73,14.71,14.72,69426.0
2019-02-12 11:00:00,14.72,14.74,14.71,14.72,69384.0,14.72,14.74,14.71,14.72,69384.0
2019-02-12 11:05:00,14.72,14.73,14.71,14.73,59362.0,14.72,14.73,14.71,14.73,59362.0
2019-02-12 11:10:00,14.72,14.72,14.71,14.71,12538.0,14.72,14.72,14.71,14.71,12538.0
2019-02-12 11:15:00,14.72,14.73,14.71,14.73,50773.0,14.72,14.73,14.71,14.73,50773.0
2019-02-12 11:20:00,14.72,14.73,14.71,14.72,16702.0,14.72,14.73,14.71,14.72,16702.0
2019-02-12 11:25:00,14.71,14.72,14.71,14.71,37080.0,14.71,14.72,14.71,14.71,37080.0
2019-02-12 11:30:00,14.71,14.72,14.71,14.71,12870.0,14.71,14.72,14.71,14.71,12870.0
2019-02-12 11:35:00,14.71,14.73,14.71,14.72,10448.0,14.71,14.73,14.71,14.72,10448.0
2019-02-12 11:40:00,14.73,14.73,14.72,14.72,11563.0,14.73,14.73,14.72,14.72,11563.0
2019-02-12 11:45:00,14.73,14.73,14.72,14.73,17130.0,14.73,14.73,14.72,14.73,17130.0
2019-02-12 11:50:00,14.73,14.73,14.71,14.71,89327.0,14.73,14.73,14.71,14.71,89327.0
2019-02-12 11:55:00,14.71,14.72,14.71,14.72,15241.0,14.71,14.72,14.71,14.72,15241.0
2019-02-12 12:00:00,14.71,14.72,14.7,14.71,36544.0,14.71,14.72,14.7,14.71,36544.0
2019-02-12 12:05:00,14.71,14.72,14.7,14.7,44923.0,14.71,14.72,14.7,14.7,44923.0
2019-02-12 12:10:00,14.71,14.71,14.7,14.71,9691.0,14.71,14.71,14.7,14.71,9691.0
2019-02-12 12:15:00,14.71,14.71,14.7,14.71,6394.0,14.71,14.71,14.7,14.71,6394.0
2019-02-12 12:20:00,14.71,14.72,14.7,14.72,29353.0,14.71,14.72,14.7,14.72,29353.0
2019-02-12 12:25:00,14.71,14.72,14.71,14.71,11767.0,14.71,14.72,14.71,14.71,11767.0
2019-02-12 12:30:00,14.71,14.72,14.71,14.71,12471.0,14.71,14.72,14.71,14.71,12471.0
2019-02-12 12:35:00,14.71,14.72,14.71,14.71,23148.0,14.71,14.72,14.71,14.71,23148.0
2019-02-12 12:40:00,14.71,14.72,14.71,14.71,7319.0,14.71,14.72,14.71,14.71,7319.0
2019-02-12 12:45:00,14.72,14.73,14.72,14.72,13664.0,14.72,14.73,14.72,14.72,13664.0
2019-02-12 12:50:00,14.73,14.73,14.72,14.72,8055.0,14.73,14.73,14.72,14.72,8055.0
2019-02-12 12:55:00,14.73,14.73,14.72,14.72,9380.0,14.73,14.73,14.72,14.72,9380.0
2019-02-12 13:00:00,14.72,14.73,14.72,14.73,15480.0,14.72,14.73,14.72,14.73,15480.0
2019-02-12 13:05:00,14.73,14.76,14.72,14.75,41480.0,14.73,14.76,14.72,14.75,41480.0
2019-02-12 13:10:00,14.75,14.76,14.74,14.75,29135.0,14.75,14.76,14.74,14.75,29135.0
2019-02-12 13:15:00,14.76,14.76,14.74,14.74,64697.0,14.76,14.76,14.74,14.74,64697.0
2019-02-12 13:20:00,14.75,14.75,14.73,14.74,53476.0,14.75,14.75,14.73,14.74,53476.0
2019-02-12 13:25:00,14.74,14.75,14.73,14.74,65150.0,14.74,14.75,14.73,14.74,65150.0
2019-02-12 13:30:00,14.75,14.75,14.73,14.75,52619.0,14.75,14.75,14.73,14.75,52619.0
2019-02-12 13:35:00,14.75,14.75,14.73,14.74,23049.0,14.75,14.75,14.73,14.74,23049.0
2019-02-12 13:40:00,14.74,14.75,14.73,14.74,11445.0,14.74,14.75,14.73,14.74,11445.0
2019-02-12 13:45:00,14.75,14.75,14.74,14.75,5748.0,14.75,14.75,14.74,14.75,5748.0
2019-02-12 13:50:00,14.75,14.75,14.74,14.75,27861.0,14.75,14.75,14.74,14.75,27861.0
2019-02-12 13:55:00,14.75,14.75,14.74,14.74,14308.0,14.75,14.75,14.74,14.74,14308.0
2019-02-12 14:00:00,14.74,14.74,14.73,14.73,36374.0,14.74,14.74,14.73,14.73,36374.0
2019-02-12 14:05:00,14.74,14.74,14.73,14.74,8066.0,14.74,14.74,14.73,14.74,8066.0
2019-02-12 14:10:00,14.74,14.74,14.73,14.73,4759.0,14.74,14.74,14.73,14.73,4759.0
2019-02-12 14:15:00,14.73,14.74,14.73,14.73,14775.0,14.73,14.74,14.73,14.73,14775.0
2019-02-12 14:20:00,14.74,14.74,14.73,14.74,7919.0,14.74,14.74,14.73,14.74,7919.0
2019-02-12 14:25:00,14.74,14.74,14.73,14.74,5712.0,14.74,14.74,14.73,14.74,5712.0
2019-02-12 14:30:00,14.74,14.74,14.73,14.74,7673.0,14.74,14.74,14.73,14.74,7673.0
2019-02-12 14:35:00,14.74,14.74,14.73,14.73,10715.0,14.74,14.74,14.73,14.73,10715.0
2019-02-12 14:40:00,14.74,14.75,14.73,14.74,27728.0,14.74,14.75,14.73,14.74,27728.0
2019-02-12 14:45:00,14.74,14.75,14.73,14.73,22993.0,14.74,14.75,14.73,14.73,22993.0
2019-02-12 14:50:00,14.74,14.74,14.73,14.74,8252.0,14.74,14.74,14.73,14.74,8252.0
2019-02-12 14:55:00,14.73,14.74,14.73,14.74,5425.0,14.73,14.74,14.73,14.74,5425.0
2019-02-12 15:00:00,14.74,14.74,14.73,14.74,24041.0,14.74,14.74,14.73,14.74,24041.0
2019-02-12 15:05:00,14.73,14.74,14.73,14.74,26165.0,14.73,14.74,14.73,14.74,26165.0
2019-02-12 15:10:00,14.74,14.74,14.73,14.73,61170.0,14.74,14.74,14.73,14.73,61170.0
2019-02-12 15:15:00,14.74,14.74,14.73,14.74,31538.0,14.74,14.74,14.73,14.74,31538.0
2019-02-12 15:20:00,14.74,14.74,14.73,14.73,6094.0,14.74,14.74,14.73,14.73,6094.0
2019-02-12 15:25:00,14.74,14.74,14.73,14.73,12489.0,14.74,14.74,14.73,14.73,12489.0
2019-02-12 15:30:00,14.73,14.74,14.73,14.73,9384.0,14.73,14.74,14.73,14.73,9384.0
2019-02-12 15:35:00,14.73,14.74,14.73,14.74,35367.0,14.73,14.74,14.73,14.74,35367.0
2019-02-12 15:40:00,14.74,14.74,14.73,14.74,38543.0,14.74,14.74,14.73,14.74,38543.0
2019-02-12 15:45:00,14.74,14.74,14.73,14.74,31481.0,14.74,14.74,14.73,14.74,31481.0
2019-02-12 15:50:00,14.74,14.74,14.73,14.74,29243.0,14.74,14.74,14.73,14.74,29243.0
2019-02-12 15:55:00,14.74,14.74,14.73,14.74,189342.0,14.74,14.74,14.73,14.74,189342.0
2019-02-13 09:30:00,14.74,14.76,14.73,14.75,130090.0,14.74,14.76,14.73,14.75,130090.0
2019-02-13 09:35:00,14.75,14.77,14.74,14.76,32619.0,14.75,14.77,14.74,14.76,32619.0
2019-02-13 09:40:00,14.77,14.78,14.76,14.78,24341.0,14.77,14.78,14.76,14.78,24341.0
2019-02-13 09:45:00,14.77,14.78,14.77,14.77,86282.0,14.77,14.78,14.77,14.77,86282.0
2019-02-13 09:50:00,14.77,14.78,14.75,14.76,68509.0,14.77,14.78,14.75,14.76,68509.0
2019-02-13 09:55:00,14.76,14.77,14.75,14.77,15392.0,14.76,14.77,14.75,14.77,15392.0
2019-02-13 10:00:00,14.76,14.82,14.76,14.81,218903.0,14.76,14.82,14.76,14.81,218903.0
2019-02-13 10:05:00,14.81,14.84,14.8,14.83,211691.0,14.81,14.84,14.8,14.83,211691.0
2019-02-13 10:10:00,14.83,14.83,14.81,14.82,66764.0,14.83,14.83,14.81,14.82,66764.0
2019-02-13 10:15:00,14.82,14.82,14.8,14.81,94409.0,14.82,14.82,14.8,14.81,94409.0
2019-02-13 10:20:00,14.81,14.82,14.8,14.81,84418.0,14.81,14.82,14.8,14.81,84418.0
2019-02-13 10:25:00,14.82,14.82,14.8,14.81,237506.0,14.82,14.82,14.8,14.81,237506.0
2019-02-13 10:30:00,14.8,14.83,14.8,14.82,236744.0,14.8,14.83,14.8,14.82,236744.0
2019-02-13 10:35:00,14.82,14.83,14.81,14.82,27020.0,14.82,14.83,14.81,14.82,27020.0
2019-02-13 10:40:00,14.81,14.82,14.79,14.8,181373.0,14.81,14.82,14.79,14.8,181373.0
2019-02-13 10:45:00,14.79,14.79,14.76,14.78,523723.0,14.79,14.79,14.76,14.78,523723.0
2019-02-13 10:50:00,14.78,14.78,14.75,14.76,50710.0,14.78,14.78,14.75,14.76,50710.0
2019-02-13 10:55:00,14.76,14.76,14.74,14.75,35853.0,14.76,14.76,14.74,14.75,35853.0
2019-02-13 11:00:00,14.75,14.76,14.73,14.74,71278.0,14.75,14.76,14.73,14.74,71278.0
2019-02-13 11:05:00,14.74,14.74,14.73,14.74,39906.0,14.74,14.74,14.73,14.74,39906.0
2019-02-13 11:10:00,14.74,14.74,14.73,14.74,15221.0,14.74,14.74,14.73,14.74,15221.0
2019-02-13 11:15:00,14.74,14.75,14.73,14.73,40936.0,14.74,14.75,14.73,14.73,40936.0
2019-02-13 11:20:00,14.73,14.74,14.72,14.73,64382.0,14.73,14.74,14.72,14.73,64382.0
2019-02-13 11:25:00,14.73,14.74,14.72,14.74,22240.0,14.73,14.74,14.72,14.74,22240.0
2019-02-13 11:30:00,14.73,14.74,14.72,14.72,73129.0,14.73,14.74,14.72,14.72,73129.0
2019-02-13 11:35:00,14.73,14.74,14.72,14.72,65097.0,14.73,14.74,14.72,14.72,65097.0
2019-02-13 11:40:00,14.73,14.73,14.71,14.72,28404.0,14.73,14.73,14.71,14.72,28404.0
2019-02-13 11:45:00,14.72,14.73,14.71,14.71,104150.0,14.72,14.73,14.71,14.71,104150.0
2019-02-13 11:50:00,14.72,14.73,14.72,14.72,17500.0,14.72,14.73,14.72,14.72,17500.0
2019-02-13 11:55:00,14.73,14.74,14.72,14.73,80607.0,14.73,14.74,14.72,14.73,80607.0
2019-02-13 12:00:00,14.73,14.73,14.71,14.72,31190.0,14.73,14.73,14.71,14.72,31190.0
2019-02-13 12:05:00,14.72,14.73,14.71,14.73,21552.0,14.72,14.73,14.71,14.73,21552.0
2019-02-13 12:10:00,14.73,14.73,14.7,14.71,56503.0,14.73,14.73,14.7,14.71,56503.0
2019-02-13 12:15:00,14.71,14.71,14.7,14.71,7475.0,14.71,14.71,14.7,14.71,7475.0
2019-02-13 12:20:00,14.71,14.71,14.7,14.7,15092.0,14.71,14.71,14.7,14.7,15092.0
2019-02-13 12:25:00,14.71,14.71,14.69,14.71,187487.0,14.71,14.71,14.69,14.71,187487.0
2019-02-13 12:30:00,14.7,14.71,14.7,14.71,78231.0,14.7,14.71,14.7,14.71,78231.0
2019-02-13 12:35:00,14.71,14.71,14.7,14.71,3830.0,14.71,14.71,14.7,14.71,3830.0
2019-02-13 12:40:00,14.71,14.71,14.7,14.7,15591.0,14.71,14.71,14.7,14.7,15591.0
2019-02-13 12:45:00,14.71,14.71,14.7,14.71,22922.0,14.71,14.71,14.7,14.71,22922.0
2019-02-13 12:50:00,14.71,14.72,14.7,14.7,46459.0,14.71,14.72,14.7,14.7,46459.0
2019-02-13 12:55:00,14.7,14.71,14.7,14.71,17422.0,14.7,14.71,14.7,14.71,17422.0
2019-02-13 13:00:00,14.71,14.72,14.7,14.72,9600.0,14.71,14.72,14.7,14.72,9600.0
2019-02-13 13:05:00,14.71,14.72,14.7,14.71,20599.0,14.71,14.72,14.7,14.71,20599.0
2019-02-13 13:10:00,14.71,14.71,14.7,14.71,10747.0,14.71,14.71,14.7,14.71,10747.0
2019-02-13 13:15:00,14.71,14.71,14.7,14.71,60844.0,14.71,14.71,14.7,14.71,60844.0
2019-02-13 13:20:00,14.71,14.72,14.7,14.7,29131.0,14.71,14.72,14.7,14.7,29131.0
2019-02-13 13:25:00,14.7,14.71,14.7,14.71,28605.0,14.7,14.71,14.7,14.71,28605.0
2019-02-13 13:30:00,14.71,14.72,14.7,14.72,140362.0,14.71,14.72,14.7,14.72,140362.0
2019-02-13 13:35:00,14.71,14.72,14.71,14.72,4182.0,14.71,14.72,14.71,14.72,4182.0
2019-02-13 13:40:00,14.71,14.72,14.69,14.69,83744.0,14.71,14.72,14.69,14.69,83744.0
2019-02-13 13:45:00,14.7,14.7,14.69,14.7,37872.0,14.7,14.7,14.69,14.7,37872.0
2019-02-13 13:50:00,14.7,14.7,14.68,14.69,39183.0,14.7,14.7,14.68,14.69,39183.0
2019-02-13 13:55:00,14.69,14.69,14.68,14.69,18814.0,14.69,14.69,14.68,14.69,18814.0
2019-02-13 14:00:00,14.69,14.69,14.66,14.66,65005.0,14.69,14.69,14.66,14.66,65005.0
2019-02-13 14:05:00,14.66,14.67,14.66,14.67,116889.0,14.66,14.67,14.66,14.67,116889.0
2019-02-13 14:10:00,14.67,14.67,14.65,14.65,279801.0,14.67,14.67,14.65,14.65,279801.0
2019-02-13 14:15:00,14.66,14.66,14.65,14.66,16227.0,14.66,14.66,14.65,14.66,16227.0
2019-02-13 14:20:00,14.65,14.66,14.64,14.65,107064.0,14.65,14.66,14.64,14.65,107064.0
2019-02-13 14:25:00,14.65,14.65,14.63,14.64,91063.0,14.65,14.65,14.63,14.64,91063.0
2019-02-13 14:30:00,14.64,14.65,14.62,14.63,115705.0,14.64,14.65,14.62,14.63,115705.0
2019-02-13 14:35:00,14.62,14.64,14.62,14.62,96230.0,14.62,14.64,14.62,14.62,96230.0
2019-02-13 14:40:00,14.63,14.63,14.62,14.62,51534.0,14.63,14.63,14.62,14.62,51534.0
2019-02-13 14:45:00,14.62,14.63,14.61,14.62,97758.0,14.62,14.63,14.61,14.62,97758.0
2019-02-13 14:50:00,14.62,14.63,14.6,14.61,159421.0,14.62,14.63,14.6,14.61,159421.0
2019-02-13 14:55:00,14.6,14.63,14.6,14.62,98470.0,14.6,14.63,14.6,14.62,98470.0
2019-02-13 15:00:00,14.62,14.62,14.6,14.62,83187.0,14.62,14.62,14.6,14.62,83187.0
2019-02-13 15:05:00,14.61,14.62,14.6,14.61,247501.0,14.61,14.62,14.6,14.61,247501.0
2019-02-13 15:10:00,14.61,14.62,14.61,14.62,91064.0,14.61,14.62,14.61,14.62,91064.0
2019-02-13 15:15:00,14.62,14.62,14.6,14.62,244999.0,14.62,14.62,14.6,14.62,244999.0
2019-02-13 15:20:00,14.61,14.62,14.61,14.62,58016.0,14.61,14.62,14.61,14.62,58016.0
2019-02-13 15:25:00,14.61,14.62,14.6,14.61,77021.0,14.61,14.62,14.6,14.61,77021.0
2019-02-13 15:30:00,14.6,14.62,14.6,14.6,98061.0,14.6,14.62,14.6,14.6,98061.0
2019-02-13 15:35:00,14.61,14.61,14.59,14.59,155049.0,14.61,14.61,14.59,14.59,155049.0
2019-02-13 15:40:00,14.6,14.6,14.59,14.59,80012.0,14.6,14.6,14.59,14.59,80012.0
2019-02-13 15:45:00,14.6,14.6,14.58,14.59,366469.0,14.6,14.6,14.58,14.59,366469.0
2019-02-13 15:50:00,14.58,14.6,14.58,14.59,656132.0,14.58,14.6,14.58,14.59,656132.0
2019-02-13 15:55:00,14.59,14.6,14.58,14.59,321540.0,14.59,14.6,14.58,14.59,321540.0
2019-02-14 09:30:00,14.57,14.58,14.56,14.58,167352.0,14.57,14.58,14.56,14.58,167352.0
2019-02-14 09:35:00,14.57,14.58,14.56,14.58,57618.0,14.57,14.58,14.56,14.58,57618.0
2019-02-14 09:40:00,14.58,14.61,14.58,14.6,91612.0,14.58,14.61,14.58,14.6,91612.0
2019-02-14 09:45:00,14.6,14.63,14.59,14.6,132388.0,14.6,14.63,14.59,14.6,132388.0
2019-02-14 09:50:00,14.59,14.62,14.59,14.61,137557.0,14.59,14.62,14.59,14.61,137557.0
2019-02-14 09:55:00,14.61,14.61,14.59,14.6,230993.0,14.61,14.61,14.59,14.6,230993.0
2019-02-14 10:00:00,14.61,14.61,14.58,14.59,91739.0,14.61,14.61,14.58,14.59,91739.0
2019-02-14 10:05:00,14.58,14.58,14.55,14.57,318662.0,14.58,14.58,14.55,14.57,318662.0
2019-02-14 10:10:00,14.57,14.58,14.55,14.57,86072.0,14.57,14.58,14.55,14.57,86072.0
2019-02-14 10:15:00,14.57,14.58,14.56,14.57,53175.0,14.57,14.58,14.56,14.57,53175.0
2019-02-14 10:20:00,14.57,14.58,14.56,14.58,198003.0,14.57,14.58,14.56,14.58,198003.0
2019-02-14 10:25:00,14.57,14.59,14.57,14.58,98927.0,14.57,14.59,14.57,14.58,98927.0
2019-02-14 10:30:00,14.58,14.58,14.56,14.58,283456.0,14.58,14.58,14.56,14.58,283456.0
2019-02-14 10:35:00,14.58,14.59,14.55,14.56,162694.0,14.58,14.59,14.55,14.56,162694.0
2019-02-14 10:40:00,14.55,14.58,14.55,14.57,127637.0,14.55,14.58,14.55,14.57,127637.0
2019-02-14 10:45:00,14.56,14.58,14.56,14.58,93260.0,14.56,14.58,14.56,14.58,93260.0
2019-02-14 10:50:00,14.58,14.59,14.57,14.58,86962.0,14.58,14.59,14.57,14.58,86962.0
2019-02-14 10:55:00,14.58,14.6,14.58,14.6,186393.0,14.58,14.6,14.58,14.6,186393.0
2019-02-14 11:00:00,14.6,14.61,14.59,14.6,242612.0,14.6,14.61,14.59,14.6,242612.0
2019-02-14 11:05:00,14.59,14.6,14.59,14.6,54483.0,14.59,14.6,14.59,14.6,54483.0
2019-02-14 11:10:00,14.59,14.61,14.59,14.6,284013.0,14.59,14.61,14.59,14.6,284013.0
2019-02-14 11:15:00,14.6,14.61,14.6,14.61,84256.0,14.6,14.61,14.6,14.61,84256.0
2019-02-14 11:20:00,14.61,14.61,14.6,14.6,100010.0,14.61,14.61,14.6,14.6,100010.0
2019-02-14 11:25:00,14.6,14.61,14.59,14.6,25864.0,14.6,14.61,14.59,14.6,25864.0
2019-02-14 11:30:00,14.6,14.6,14.59,14.59,19295.0,14.6,14.6,14.59,14.59,19295.0
2019-02-14 11:35:00,14.6,14.6,14.58,14.6,414020.0,14.6,14.6,14.58,14.6,414020.0
2019-02-14 11:40:00,14.6,14.6,14.59,14.6,40371.0,14.6,14.6,14.59,14.6,40371.0
2019-02-14 11:45:00,14.6,14.6,14.59,14.6,55322.0,14.6,14.6,14.59,14.6,55322.0
2019-02-14 11:50:00,14.6,14.62,14.59,14.62,41479.0,14.6,14.62,14.59,14.62,41479.0
2019-02-14 11:55:00,14.62,14.62,14.61,14.62,35871.0,14.62,14.62,14.61,14.62,35871.0
2019-02-14 12:00:00,14.62,14.63,14.61,14.63,77372.0,14.62,14.63,14.61,14.63,77372.0
2019-02-14 12:05:00,14.62,14.63,14.62,14.62,74352.0,14.62,14.63,14.62,14.62,74352.0
2019-02-14 12:10:00,14.63,14.63,14.61,14.62,56866.0,14.63,14.63,14.61,14.62,56866.0
2019-02-14 12:15:00,14.62,14.63,14.61,14.63,18869.0,14.62,14.63,14.61,14.63,18869.0
2019-02-14 12:20:00,14.63,14.63,14.62,14.62,65864.0,14.63,14.63,14.62,14.62,65864.0
2019-02-14 12:25:00,14.63,14.63,14.62,14.62,50265.0,14.63,14.63,14.62,14.62,50265.0
2019-02-14 12:30:00,14.63,14.63,14.62,14.62,14589.0,14.63,14.63,14.62,14.62,14589.0
2019-02-14 12:35:00,14.63,14.63,14.62,14.63,7751.0,14.63,14.63,14.62,14.63,7751.0
2019-02-14 12:40:00,14.63,14.63,14.62,14.62,11748.0,14.63,14.63,14.62,14.62,11748.0
2019-02-14 12:45:00,14.63,14.64,14.62,14.64,55024.0,14.63,14.64,14.62,14.64,55024.0
2019-02-14 12:50:00,14.64,14.66,14.63,14.65,113460.0,14.64,14.66,14.63,14.65,113460.0
2019-02-14 12:55:00,14.66,14.67,14.65,14.66,54308.0,14.66,14.67,14.65,14.66,54308.0
2019-02-14 13:00:00,14.66,14.66,14.65,14.65,66434.0,14.66,14.66,14.65,14.65,66434.0
2019-02-14 13:05:00,14.65,14.66,14.62,14.63,61930.0,14.65,14.66,14.62,14.63,61930.0
2019-02-14 13:10:00,14.63,14.64,14.62,14.64,9666.0,14.63,14.64,14.62,14.64,9666.0
2019-02-14 13:15:00,14.64,14.64,14.62,14.63,29620.0,14.64,14.64,14.62,14.63,29620.0
2019-02-14 13:20:00,14.63,14.63,14.59,14.6,120979.0,14.63,14.63,14.59,14.6,120979.0
2019-02-14 13:25:00,14.6,14.61,14.6,14.6,42037.0,14.6,14.61,14.6,14.6,42037.0
2019-02-14 13:30:00,14.61,14.62,14.6,14.62,33749.0,14.61,14.62,14.6,14.62,33749.0
2019-02-14 13:35:00,14.61,14.62,14.61,14.62,7388.0,14.61,14.62,14.61,14.62,7388.0
2019-02-14 13:40:00,14.62,14.62,14.61,14.62,21236.0,14.62,14.62,14.61,14.62,21236.0
2019-02-14 13:45:00,14.62,14.62,14.61,14.62,21287.0,14.62,14.62,14.61,14.62,21287.0
2019-02-14 13:50:00,14.62,14.62,14.61,14.62,23575.0,14.62,14.62,14.61,14.62,23575.0
2019-02-14 13:55:00,14.62,14.63,14.61,14.63,25512.0,14.62,14.63,14.61,14.63,25512.0
2019-02-14 14:00:00,14.63,14.64,14.62,14.63,20857.0,14.63,14.64,14.62,14.63,20857.0
2019-02-14 14:05:00,14.64,14.64,14.62,14.64,26554.0,14.64,14.64,14.62,14.64,26554.0
2019-02-14 14:10:00,14.64,14.64,14.63,14.64,20008.0,14.64,14.64,14.63,14.64,20008.0
2019-02-14 14:15:00,14.64,14.65,14.64,14.64,29233.0,14.64,14.65,14.64,14.64,29233.0
2019-02-14 14:20:00,14.64,14.66,14.64,14.65,64284.0,14.64,14.66,14.64,14.65,64284.0
2019-02-14 14:25:00,14.65,14.65,14.64,14.65,33369.0,14.65,14.65,14.64,14.65,33369.0
2019-02-14 14:30:00,14.65,14.66,14.64,14.65,26245.0,14.65,14.66,14.64,14.65,26245.0
2019-02-14 14:35:00,14.66,14.66,14.65,14.66,27175.0,14.66,14.66,14.65,14.66,27175.0
2019-02-14 14:40:00,14.65,14.66,14.65,14.66,29241.0,14.65,14.66,14.65,14.66,29241.0
2019-02-14 14:45:00,14.66,14.66,14.65,14.66,17811.0,14.66,14.66,14.65,14.66,17811.0
2019-02-14 14:50:00,14.66,14.67,14.66,14.66,32599.0,14.66,14.67,14.66,14.66,32599.0
2019-02-14 14:55:00,14.67,14.67,14.66,14.66,25061.0,14.67,14.67,14.66,14.66,25061.0
2019-02-14 15:00:00,14.66,14.67,14.66,14.66,54272.0,14.66,14.67,14.66,14.66,54272.0
2019-02-14 15:05:00,14.66,14.67,14.65,14.66,90630.0,14.66,14.67,14.65,14.66,90630.0
2019-02-14 15:10:00,14.65,14.66,14.65,14.66,35135.0,14.65,14.66,14.65,14.66,35135.0
2019-02-14 15:15:00,14.65,14.66,14.65,14.66,31598.0,14.65,14.66,14.65,14.66,31598.0
2019-02-14 15:20:00,14.66,14.66,14.65,14.66,28241.0,14.66,14.66,14.65,14.66,28241.0
2019-02-14 15:25:00,14.66,14.66,14.65,14.66,25696.0,14.66,14.66,14.65,14.66,25696.0
2019-02-14 15:30:00,14.66,14.66,14.65,14.66,28110.0,14.66,14.66,14.65,14.66,28110.0
2019-02-14 15:35:00,14.65,14.66,14.65,14.65,86041.0,14.65,14.66,14.65,14.65,86041.0
2019-02-14 15:40:00,14.65,14.66,14.65,14.66,33149.0,14.65,14.66,14.65,14.66,33149.0
2019-02-14 15:45:00,14.66,14.66,14.65,14.66,115858.0,14.66,14.66,14.65,14.66,115858.0
2019-02-14 15:50:00,14.66,14.66,14.65,14.66,138255.0,14.66,14.66,14.65,14.66,138255.0
2019-02-14 15:55:00,14.66,14.66,14.65,14.66,146177.0,14.66,14.66,14.65,14.66,146177.0
2019-02-15 09:30:00,14.7,14.71,14.67,14.67,193611.0,14.7,14.71,14.67,14.67,193611.0
2019-02-15 09:35:00,14.68,14.69,14.67,14.69,232387.0,14.68,14.69,14.67,14.69,232387.0
2019-02-15 09:40:00,14.69,14.69,14.68,14.69,30440.0,14.69,14.69,14.68,14.69,30440.0
2019-02-15 09:45:00,14.68,14.69,14.67,14.68,31974.0,14.68,14.69,14.67,14.68,31974.0
2019-02-15 09:50:00,14.68,14.68,14.66,14.68,43761.0,14.68,14.68,14.66,14.68,43761.0
2019-02-15 09:55:00,14.68,14.68,14.67,14.68,23936.0,14.68,14.68,14.67,14.68,23936.0
2019-02-15 10:00:00,14.68,14.68,14.67,14.68,22289.0,14.68,14.68,14.67,14.68,22289.0
2019-02-15 10:05:00,14.68,14.69,14.67,14.68,42070.0,14.68,14.69,14.67,14.68,42070.0
2019-02-15 10:10:00,14.67,14.67,14.66,14.66,51628.0,14.67,14.67,14.66,14.66,51628.0
2019-02-15 10:15:00,14.67,14.67,14.66,14.67,34920.0,14.67,14.67,14.66,14.67,34920.0
2019-02-15 10:20:00,14.67,14.67,14.64,14.65,55116.0,14.67,14.67,14.64,14.65,55116.0
2019-02-15 10:25:00,14.64,14.66,14.64,14.66,87011.0,14.64,14.66,14.64,14.66,87011.0
2019-02-15 10:30:00,14.66,14.67,14.65,14.66,127361.0,14.66,14.67,14.65,14.66,127361.0
2019-02-15 10:35:00,14.66,14.67,14.66,14.66,89500.0,14.66,14.67,14.66,14.66,89500.0
2019-02-15 10:40:00,14.66,14.67,14.65,14.66,63468.0,14.66,14.67,14.65,14.66,63468.0
2019-02-15 10:45:00,14.65,14.66,14.65,14.65,58963.0,14.65,14.66,14.65,14.65,58963.0
2019-02-15 10:50:00,14.65,14.65,14.63,14.64,41440.0,14.65,14.65,14.63,14.64,41440.0
2019-02-15 10:55:00,14.63,14.65,14.63,14.63,63834.0,14.63,14.65,14.63,14.63,63834.0
2019-02-15 11:00:00,14.64,14.65,14.63,14.65,43912.0,14.64,14.65,14.63,14.65,43912.0
2019-02-15 11:05:00,14.65,14.65,14.64,14.65,33535.0,14.65,14.65,14.64,14.65,33535.0
2019-02-15 11:10:00,14.64,14.66,14.64,14.66,34483.0,14.64,14.66,14.64,14.66,34483.0
2019-02-15 11:15:00,14.65,14.67,14.65,14.67,138439.0,14.65,14.67,14.65,14.67,138439.0
2019-02-15 11:20:00,14.66,14.67,14.65,14.67,51212.0,14.66,14.67,14.65,14.67,51212.0
2019-02-15 11:25:00,14.67,14.67,14.66,14.67,21760.0,14.67,14.67,14.66,14.67,21760.0
2019-02-15 11:30:00,14.67,14.67,14.66,14.67,40291.0,14.67,14.67,14.66,14.67,40291.0
2019-02-15 11:35:00,14.67,14.67,14.66,14.66,30955.0,14.67,14.67,14.66,14.66,30955.0
2019-02-15 11:40:00,14.66,14.67,14.65,14.67,108704.0,14.66,14.67,14.65,14.67,108704.0
2019-02-15 11:45:00,14.67,14.67,14.66,14.67,12173.0,14.67,14.67,14.66,14.67,12173.0
2019-02-15 11:50:00,14.66,14.67,14.66,14.67,17755.0,14.66,14.67,14.66,14.67,17755.0
2019-02-15 11:55:00,14.67,14.68,14.66,14.68,47939.0,14.67,14.68,14.66,14.68,47939.0
2019-02-15 12:00:00,14.68,14.69,14.68,14.69,42193.0,14.68,14.69,14.68,14.69,42193.0
2019-02-15 12:05:00,14.69,14.7,14.68,14.7,32782.0,14.69,14.7,14.68,14.7,32782.0
2019-02-15 12:10:00,14.69,14.71,14.69,14.71,36991.0,14.69,14.71,14.69,14.71,36991.0
2019-02-15 12:15:00,14.71,14.71,14.7,14.71,26793.0,14.71,14.71,14.7,14.71,26793.0
2019-02-15 12:20:00,14.71,14.72,14.71,14.72,149830.0,14.71,14.72,14.71,14.72,149830.0
2019-02-15 12:25:00,14.72,14.72,14.71,14.71,21196.0,14.72,14.72,14.71,14.71,21196.0
2019-02-15 12:30:00,14.72,14.72,14.71,14.71,27946.0,14.72,14.72,14.71,14.71,27946.0
2019-02-15 12:35:00,14.72,14.72,14.71,14.72,6389.0,14.72,14.72,14.71,14.72,6389.0
2019-02-15 12:40:00,14.72,14.73,14.72,14.73,30105.0,14.72,14.73,14.72,14.73,30105.0
2019-02-15 12:45:00,14.73,14.74,14.73,14.74,16607.0,14.73,14.74,14.73,14.74,16607.0
2019-02-15 12:50:00,14.74,14.74,14.73,14.74,19489.0,14.74,14.74,14.73,14.74,19489.0
2019-02-15 12:55:00,14.74,14.75,14.73,14.75,61377.0,14.74,14.75,14.73,14.75,61377.0
2019-02-15 13:00:00,14.74,14.75,14.74,14.75,25333.0,14.74,14.75,14.74,14.75,25333.0
2019-02-15 13:05:00,14.75,14.76,14.74,14.75,86854.0,14.75,14.76,14.74,14.75,86854.0
2019-02-15 13:10:00,14.75,14.76,14.74,14.75,93422.0,14.75,14.76,14.74,14.75,93422.0
2019-02-15 13:15:00,14.75,14.77,14.74,14.77,578880.0,14.75,14.77,14.74,14.77,578880.0
2019-02-15 13:20:00,14.77,14.81,14.76,14.8,274696.0,14.77,14.81,14.76,14.8,274696.0
2019-02-15 13:25:00,14.81,14.81,14.78,14.78,119752.0,14.81,14.81,14.78,14.78,119752.0
2019-02-15 13:30:00,14.78,14.79,14.77,14.79,190675.0,14.78,14.79,14.77,14.79,190675.0
2019-02-15 13:35:00,14.78,14.79,14.78,14.79,50838.0,14.78,14.79,14.78,14.79,50838.0
2019-02-15 13:40:00,14.79,14.8,14.78,14.8,26863.0,14.79,14.8,14.78,14.8,26863.0
2019-02-15 13:45:00,14.8,14.81,14.79,14.8,142579.0,14.8,14.81,14.79,14.8,142579.0
2019-02-15 13:50:00,14.81,14.82,14.8,14.82,56080.0,14.81,14.82,14.8,14.82,56080.0
2019-02-15 13:55:00,14.82,14.82,14.8,14.8,90921.0,14.82,14.82,14.8,14.8,90921.0
2019-02-15 14:00:00,14.81,14.81,14.8,14.81,10656.0,14.81,14.81,14.8,14.81,10656.0
2019-02-15 14:05:00,14.8,14.81,14.8,14.81,41021.0,14.8,14.81,14.8,14.81,41021.0
2019-02-15 14:10:00,14.8,14.81,14.79,14.81,45130.0,14.8,14.81,14.79,14.81,45130.0
2019-02-15 14:15:00,14.81,14.81,14.8,14.81,50295.0,14.81,14.81,14.8,14.81,50295.0
2019-02-15 14:20:00,14.8,14.81,14.8,14.81,38822.0,14.8,14.81,14.8,14.81,38822.0
2019-02-15 14:25:00,14.81,14.82,14.8,14.82,101886.0,14.81,14.82,14.8,14.82,101886.0
2019-02-15 14:30:00,14.82,14.82,14.8,14.81,34065.0,14.82,14.82,14.8,14.81,34065.0
2019-02-15 14:35:00,14.81,14.81,14.8,14.81,13404.0,14.81,14.81,14.8,14.81,13404.0
2019-02-15 14:40:00,14.81,14.82,14.8,14.82,29056.0,14.81,14.82,14.8,14.82,29056.0
2019-02-15 14:45:00,14.82,14.82,14.81,14.81,40206.0,14.82,14.82,14.81,14.81,40206.0
2019-02-15 14:50:00,14.81,14.82,14.8,14.81,27051.0,14.81,14.82,14.8,14.81,27051.0
2019-02-15 14:55:00,14.81,14.82,14.8,14.81,102180.0,14.81,14.82,14.8,14.81,102180.0
2019-02-15 15:00:00,14.81,14.81,14.8,14.81,13100.0,14.81,14.81,14.8,14.81,13100.0
2019-02-15 15:05:00,14.81,14.82,14.8,14.81,55917.0,14.81,14.82,14.8,14.81,55917.0
2019-02-15 15:10:00,14.82,14.82,14.81,14.82,45428.0,14.82,14.82,14.81,14.82,45428.0
2019-02-15 15:15:00,14.82,14.82,14.81,14.82,33535.0,14.82,14.82,14.81,14.82,33535.0
2019-02-15 15:20:00,14.82,14.82,14.81,14.82,45424.0,14.82,14.82,14.81,14.82,45424.0
2019-02-15 15:25:00,14.82,14.83,14.82,14.83,141597.0,14.82,14.83,14.82,14.83,141597.0
2019-02-15 15:30:00,14.83,14.83,14.81,14.81,207175.0,14.83,14.83,14.81,14.81,207175.0
2019-02-15 15:35:00,14.82,14.82,14.8,14.82,108051.0,14.82,14.82,14.8,14.82,108051.0
2019-02-15 15:40:00,14.82,14.82,14.81,14.82,72744.0,14.82,14.82,14.81,14.82,72744.0
2019-02-15 15:45:00,14.82,14.83,14.81,14.83,159685.0,14.82,14.83,14.81,14.83,159685.0
2019-02-15 15:50:00,14.83,14.83,14.81,14.82,200472.0,14.83,14.83,14.81,14.82,200472.0
2019-02-15 15:55:00,14.82,14.83,14.81,14.81,465102.0,14.82,14.83,14.81,14.81,465102.0
2019-02-19 09:30:00,14.84,14.88,14.84,14.87,207130.0,14.84,14.88,14.84,14.87,207130.0
2019-02-19 09:35:00,14.86,14.88,14.85,14.86,194814.0,14.86,14.88,14.85,14.86,194814.0
2019-02-19 09:40:00,14.85,14.88,14.85,14.88,105129.0,14.85,14.88,14.85,14.88,105129.0
2019-02-19 09:45:00,14.88,14.89,14.87,14.88,233814.0,14.88,14.89,14.87,14.88,233814.0
2019-02-19 09:50:00,14.88,14.89,14.87,14.89,77662.0,14.88,14.89,14.87,14.89,77662.0
2019-02-19 09:55:00,14.89,14.9,14.87,14.9,121468.0,14.89,14.9,14.87,14.9,121468.0
2019-02-19 10:00:00,14.89,14.9,14.88,14.9,214016.0,14.89,14.9,14.88,14.9,214016.0
2019-02-19 10:05:00,14.89,14.9,14.89,14.9,105026.0,14.89,14.9,14.89,14.9,105026.0
2019-02-19 10:10:00,14.9,14.92,14.89,14.92,282538.0,14.9,14.92,14.89,14.92,282538.0
2019-02-19 10:15:00,14.92,14.94,14.91,14.93,159357.0,14.92,14.94,14.91,14.93,159357.0
2019-02-19 10:20:00,14.93,14.94,14.91,14.92,235379.0,14.93,14.94,14.91,14.92,235379.0
2019-02-19 10:25:00,14.92,14.93,14.9,14.91,180862.0,14.92,14.93,14.9,14.91,180862.0
2019-02-19 10:30:00,14.91,14.94,14.9,14.94,348493.0,14.91,14.94,14.9,14.94,348493.0
2019-02-19 10:35:00,14.93,14.94,14.93,14.93,104231.0,14.93,14.94,14.93,14.93,104231.0
2019-02-19 10:40:00,14.94,14.94,14.93,14.93,27013.0,14.94,14.94,14.93,14.93,27013.0
2019-02-19 10:45:00,14.93,14.97,14.93,14.97,331887.0,14.93,14.97,14.93,14.97,331887.0
2019-02-19 10:50:00,14.96,14.97,14.95,14.96,125670.0,14.96,14.97,14.95,14.96,125670.0
2019-02-19 10:55:00,14.95,14.96,14.95,14.96,42321.0,14.95,14.96,14.95,14.96,42321.0
2019-02-19 11:00:00,14.96,14.96,14.93,14.94,155439.0,14.96,14.96,14.93,14.94,155439.0
2019-02-19 11:05:00,14.93,14.96,14.93,14.96,68177.0,14.93,14.96,14.93,14.96,68177.0
2019-02-19 11:10:00,14.96,14.97,14.95,14.96,87312.0,14.96,14.97,14.95,14.96,87312.0
2019-02-19 11:15:00,14.96,14.96,14.95,14.95,24015.0,14.96,14.96,14.95,14.95,24015.0
2019-02-19 11:20:00,14.96,14.96,14.95,14.95,24220.0,14.96,14.96,14.95,14.95,24220.0
2019-02-19 11:25:00,14.96,14.96,14.94,14.95,58548.0,14.96,14.96,14.94,14.95,58548.0
2019-02-19 11:30:00,14.94,14.96,14.94,14.95,100166.0,14.94,14.96,14.94,14.95,100166.0
2019-02-19 11:35:00,14.94,14.96,14.94,14.95,42212.0,14.94,14.96,14.94,14.95,42212.0
2019-02-19 11:40:00,14.95,14.96,14.95,14.96,30847.0,14.95,14.96,14.95,14.96,30847.0
2019-02-19 11:45:00,14.96,14.96,14.95,14.96,26711.0,14.96,14.96,14.95,14.96,26711.0
2019-02-19 11:50:00,14.96,14.97,14.95,14.97,84905.0,14.96,14.97,14.95,14.97,84905.0
2019-02-19 11:55:00,14.97,14.98,14.96,14.97,40474.0,14.97,14.98,14.96,14.97,40474.0
2019-02-19 12:00:00,14.97,14.98,14.96,14.96,94953.0,14.97,14.98,14.96,14.96,94953.0
2019-02-19 12:05:00,14.97,14.98,14.96,14.98,30728.0,14.97,14.98,14.96,14.98,30728.0
2019-02-19 12:10:00,14.98,14.98,14.97,14.97,60140.0,14.98,14.98,14.97,14.97,60140.0
2019-02-19 12:15:00,14.97,14.99,14.97,14.99,17139.0,14.97,14.99,14.97,14.99,17139.0
2019-02-19 12:20:00,14.98,15.0,14.97,14.99,129135.0,14.98,15.0,14.97,14.99,129135.0
2019-02-19 12:25:00,14.99,15.0,14.98,15.0,146293.0,14.99,15.0,14.98,15.0,146293.0
2019-02-19 12:30:00,15.0,15.01,14.99,15.0,175094.0,15.0,15.01,14.99,15.0,175094.0
2019-02-19 12:35:00,15.0,15.01,15.0,15.0,51829.0,15.0,15.01,15.0,15.0,51829.0
2019-02-19 12:40:00,15.0,15.01,14.99,15.01,71511.0,15.0,15.01,14.99,15.01,71511.0
2019-02-19 12:45:00,15.01,15.01,15.0,15.01,12404.0,15.01,15.01,15.0,15.01,12404.0
2019-02-19 12:50:00,15.01,15.01,15.0,15.01,87350.0,15.01,15.01,15.0,15.01,87350.0
2019-02-19 12:55:00,15.0,15.01,15.0,15.0,12879.0,15.0,15.01,15.0,15.0,12879.0
2019-02-19 13:00:00,15.0,15.02,15.0,15.0,177765.0,15.0,15.02,15.0,15.0,177765.0
2019-02-19 13:05:00,15.0,15.01,14.99,15.0,81736.0,15.0,15.01,14.99,15.0,81736.0
2019-02-19 13:10:00,15.0,15.01,14.99,15.0,31171.0,15.0,15.01,14.99,15.0,31171.0
2019-02-19 13:15:00,15.01,15.01,14.99,15.0,50940.0,15.01,15.01,14.99,15.0,50940.0
2019-02-19 13:20:00,15.01,15.01,14.99,15.01,32812.0,15.01,15.01,14.99,15.01,32812.0
2019-02-19 13:25:00,15.01,15.02,15.0,15.02,84064.0,15.01,15.02,15.0,15.02,84064.0
2019-02-19 13:30:00,15.01,15.01,15.0,15.0,55977.0,15.01,15.01,15.0,15.0,55977.0
2019-02-19 13:35:00,15.01,15.01,14.99,15.0,43436.0,15.01,15.01,14.99,15.0,43436.0
2019-02-19 13:40:00,14.99,15.0,14.99,15.0,35492.0,14.99,15.0,14.99,15.0,35492.0
2019-02-19 13:45:00,15.0,15.01,14.99,15.01,64293.0,15.0,15.01,14.99,15.01,64293.0
2019-02-19 13:50:00,15.0,15.01,14.99,15.0,38758.0,15.0,15.01,14.99,15.0,38758.0
2019-02-19 13:55:00,15.0,15.01,14.99,15.01,55566.0,15.0,15.01,14.99,15.01,55566.0
2019-02-19 14:00:00,15.01,15.01,15.0,15.0,27840.0,15.01,15.01,15.0,15.0,27840.0
2019-02-19 14:05:00,15.0,15.01,14.99,15.0,210997.0,15.0,15.01,14.99,15.0,210997.0
2019-02-19 14:10:00,15.0,15.01,14.99,15.0,38086.0,15.0,15.01,14.99,15.0,38086.0
2019-02-19 14:15:00,15.0,15.01,14.99,15.01,30283.0,15.0,15.01,14.99,15.01,30283.0
2019-02-19 14:20:00,15.01,15.01,15.0,15.01,87243.0,15.01,15.01,15.0,15.01,87243.0
2019-02-19 14:25:00,15.0,15.01,15.0,15.0,11136.0,15.0,15.01,15.0,15.0,11136.0
2019-02-19 14:30:00,15.01,15.01,15.0,15.0,23247.0,15.01,15.01,15.0,15.0,23247.0
2019-02-19 14:35:00,15.0,15.01,15.0,15.0,15062.0,15.0,15.01,15.0,15.0,15062.0
2019-02-19 14:40:00,15.0,15.01,14.99,15.0,37564.0,15.0,15.01,14.99,15.0,37564.0
2019-02-19 14:45:00,15.0,15.0,14.99,15.0,22898.0,15.0,15.0,14.99,15.0,22898.0
2019-02-19 14:50:00,15.0,15.01,14.99,15.01,44982.0,15.0,15.01,14.99,15.01,44982.0
2019-02-19 14:55:00,15.0,15.01,15.0,15.0,32227.0,15.0,15.01,15.0,15.0,32227.0
2019-02-19 15:00:00,15.0,15.01,15.0,15.0,55710.0,15.0,15.01,15.0,15.0,55710.0
2019-02-19 15:05:00,15.01,15.01,15.0,15.0,8180.0,15.01,15.01,15.0,15.0,8180.0
2019-02-19 15:10:00,15.01,15.02,15.0,15.01,171919.0,15.01,15.02,15.0,15.01,171919.0
2019-02-19 15:15:00,15.02,15.02,15.01,15.02,96066.0,15.02,15.02,15.01,15.02,96066.0
2019-02-19 15:20:00,15.02,15.02,15.0,15.01,117950.0,15.02,15.02,15.0,15.01,117950.0
2019-02-19 15:25:00,15.01,15.01,15.0,15.0,117190.0,15.01,15.01,15.0,15.0,117190.0
2019-02-19 15:30:00,15.0,15.01,14.99,15.01,116835.0,15.0,15.01,14.99,15.01,116835.0
2019-02-19 15:35:00,15.01,15.01,15.0,15.01,74406.0,15.01,15.01,15.0,15.01,74406.0
2019-02-19 15:40:00,15.0,15.01,15.0,15.01,67530.0,15.0,15.01,15.0,15.01,67530.0
2019-02-19 15:45:00,15.01,15.01,15.0,15.01,72597.0,15.01,15.01,15.0,15.01,72597.0
2019-02-19 15:50:00,15.0,15.01,15.0,15.01,186893.0,15.0,15.01,15.0,15.01,186893.0
2019-02-19 15:55:00,15.01,15.01,15.0,15.01,410237.0,15.01,15.01,15.0,15.01,410237.0
2019-02-20 09:30:00,15.07,15.08,15.06,15.06,643018.0,15.07,15.08,15.06,15.06,643018.0
2019-02-20 09:35:00,15.06,15.07,15.04,15.04,326326.0,15.06,15.07,15.04,15.04,326326.0
2019-02-20 09:40:00,15.05,15.07,15.05,15.07,185713.0,15.05,15.07,15.05,15.07,185713.0
2019-02-20 09:45:00,15.07,15.07,15.06,15.07,35660.0,15.07,15.07,15.06,15.07,35660.0
2019-02-20 09:50:00,15.06,15.08,15.06,15.07,94876.0,15.06,15.08,15.06,15.07,94876.0
2019-02-20 09:55:00,15.07,15.08,15.06,15.07,149522.0,15.07,15.08,15.06,15.07,149522.0
2019-02-20 10:00:00,15.07,15.08,15.06,15.08,82401.0,15.07,15.08,15.06,15.08,82401.0
2019-02-20 10:05:00,15.08,15.09,15.06,15.07,226194.0,15.08,15.09,15.06,15.07,226194.0
2019-02-20 10:10:00,15.07,15.09,15.07,15.08,111401.0,15.07,15.09,15.07,15.08,111401.0
2019-02-20 10:15:00,15.08,15.08,15.06,15.06,64525.0,15.08,15.08,15.06,15.06,64525.0
2019-02-20 10:20:00,15.07,15.07,15.06,15.07,41581.0,15.07,15.07,15.06,15.07,41581.0
2019-02-20 10:25:00,15.07,15.09,15.06,15.09,75628.0,15.07,15.09,15.06,15.09,75628.0
2019-02-20 10:30:00,15.09,15.1,15.08,15.08,79026.0,15.09,15.1,15.08,15.08,79026.0
2019-02-20 10:35:00,15.09,15.09,15.08,15.09,20938.0,15.09,15.09,15.08,15.09,20938.0
2019-02-20 10:40:00,15.09,15.1,15.08,15.08,98227.0,15.09,15.1,15.08,15.08,98227.0
2019-02-20 10:45:00,15.08,15.1,15.08,15.09,37473.0,15.08,15.1,15.08,15.09,37473.0
2019-02-20 10:50:00,15.1,15.1,15.08,15.1,115531.0,15.1,15.1,15.08,15.1,115531.0
2019-02-20 10:55:00,15.09,15.1,15.09,15.1,35632.0,15.09,15.1,15.09,15.1,35632.0
2019-02-20 11:00:00,15.1,15.12,15.09,15.11,133962.0,15.1,15.12,15.09,15.11,133962.0
2019-02-20 11:05:00,15.12,15.12,15.11,15.11,60832.0,15.12,15.12,15.11,15.11,60832.0
2019-02-20 11:10:00,15.11,15.12,15.11,15.12,43396.0,15.11,15.12,15.11,15.12,43396.0
2019-02-20 11:15:00,15.12,15.13,15.11,15.12,118820.0,15.12,15.13,15.11,15.12,118820.0
2019-02-20 11:20:00,15.13,15.15,15.12,15.13,285658.0,15.13,15.15,15.12,15.13,285658.0
2019-02-20 11:25:00,15.13,15.14,15.12,15.14,119500.0,15.13,15.14,15.12,15.14,119500.0
2019-02-20 11:30:00,15.14,15.14,15.12,15.13,175123.0,15.14,15.14,15.12,15.13,175123.0
2019-02-20 11:35:00,15.13,15.14,15.12,15.13,86051.0,15.13,15.14,15.12,15.13,86051.0
2019-02-20 11:40:00,15.13,15.13,15.12,15.12,23750.0,15.13,15.13,15.12,15.12,23750.0
2019-02-20 11:45:00,15.12,15.13,15.12,15.13,34363.0,15.12,15.13,15.12,15.13,34363.0
2019-02-20 11:50:00,15.12,15.14,15.12,15.14,45789.0,15.12,15.14,15.12,15.14,45789.0
2019-02-20 11:55:00,15.14,15.14,15.13,15.14,68545.0,15.14,15.14,15.13,15.14,68545.0
2019-02-20 12:00:00,15.14,15.14,15.12,15.13,43902.0,15.14,15.14,15.12,15.13,43902.0
2019-02-20 12:05:00,15.12,15.13,15.12,15.12,12565.0,15.12,15.13,15.12,15.12,12565.0
2019-02-20 12:10:00,15.12,15.14,15.12,15.13,83170.0,15.12,15.14,15.12,15.13,83170.0
2019-02-20 12:15:00,15.14,15.15,15.13,15.14,89523.0,15.14,15.15,15.13,15.14,89523.0
2019-02-20 12:20:00,15.14,15.15,15.14,15.15,46451.0,15.14,15.15,15.14,15.15,46451.0
2019-02-20 12:25:00,15.14,15.15,15.13,15.13,84314.0,15.14,15.15,15.13,15.13,84314.0
2019-02-20 12:30:00,15.13,15.14,15.13,15.13,11845.0,15.13,15.14,15.13,15.13,11845.0
2019-02-20 12:35:00,15.13,15.16,15.13,15.14,229150.0,15.13,15.16,15.13,15.14,229150.0
2019-02-20 12:40:00,15.14,15.15,15.14,15.14,26928.0,15.14,15.15,15.14,15.14,26928.0
2019-02-20 12:45:00,15.15,15.16,15.14,15.15,38107.0,15.15,15.16,15.14,15.15,38107.0
2019-02-20 12:50:00,15.15,15.17,15.15,15.16,82085.0,15.15,15.17,15.15,15.16,82085.0
2019-02-20 12:55:00,15.16,15.16,15.15,15.16,23714.0,15.16,15.16,15.15,15.16,23714.0
2019-02-20 13:00:00,15.16,15.18,15.16,15.18,70540.0,15.16,15.18,15.16,15.18,70540.0
2019-02-20 13:05:00,15.17,15.19,15.17,15.19,64804.0,15.17,15.19,15.17,15.19,64804.0
2019-02-20 13:10:00,15.19,15.21,15.18,15.19,307185.0,15.19,15.21,15.18,15.19,307185.0
2019-02-20 13:15:00,15.19,15.19,15.18,15.18,61093.0,15.19,15.19,15.18,15.18,61093.0
2019-02-20 13:20:00,15.19,15.2,15.18,15.2,57127.0,15.19,15.2,15.18,15.2,57127.0
2019-02-20 13:25:00,15.2,15.21,15.19,15.19,175193.0,15.2,15.21,15.19,15.19,175193.0
2019-02-20 13:30:00,15.19,15.2,15.18,15.2,76109.0,15.19,15.2,15.18,15.2,76109.0
2019-02-20 13:35:00,15.2,15.2,15.18,15.18,67592.0,15.2,15.2,15.18,15.18,67592.0
2019-02-20 13:40:00,15.19,15.2,15.18,15.2,69146.0,15.19,15.2,15.18,15.2,69146.0
2019-02-20 13:45:00,15.19,15.2,15.18,15.19,54331.0,15.19,15.2,15.18,15.19,54331.0
2019-02-20 13:50:00,15.18,15.19,15.18,15.18,23719.0,15.18,15.19,15.18,15.18,23719.0
2019-02-20 13:55:00,15.19,15.19,15.14,15.16,132629.0,15.19,15.19,15.14,15.16,132629.0
2019-02-20 14:00:00,15.16,15.17,15.11,15.12,427926.0,15.16,15.17,15.11,15.12,427926.0
2019-02-20 14:05:00,15.12,15.14,15.11,15.12,115517.0,15.12,15.14,15.11,15.12,115517.0
2019-02-20 14:10:00,15.12,15.12,15.05,15.05,323744.0,15.12,15.12,15.05,15.05,323744.0
2019-02-20 14:15:00,15.05,15.06,15.03,15.05,311367.0,15.05,15.06,15.03,15.05,311367.0
2019-02-20 14:20:00,15.05,15.06,15.03,15.06,226484.0,15.05,15.06,15.03,15.06,226484.0
2019-02-20 14:25:00,15.05,15.07,15.05,15.07,67485.0,15.05,15.07,15.05,15.07,67485.0
2019-02-20 14:30:00,15.07,15.1,15.06,15.1,84540.0,15.07,15.1,15.06,15.1,84540.0
2019-02-20 14:35:00,15.09,15.11,15.08,15.11,70326.0,15.09,15.11,15.08,15.11,70326.0
2019-02-20 14:40:00,15.11,15.11,15.09,15.1,76162.0,15.11,15.11,15.09,15.1,76162.0
2019-02-20 14:45:00,15.1,15.12,15.1,15.11,78187.0,15.1,15.12,15.1,15.11,78187.0
2019-02-20 14:50:00,15.11,15.14,15.11,15.13,164835.0,15.11,15.14,15.11,15.13,164835.0
2019-02-20 14:55:00,15.13,15.14,15.12,15.13,99228.0,15.13,15.14,15.12,15.13,99228.0
2019-02-20 15:00:00,15.13,15.13,15.11,15.12,180121.0,15.13,15.13,15.11,15.12,180121.0
2019-02-20 15:05:00,15.12,15.13,15.11,15.12,62108.0,15.12,15.13,15.11,15.12,62108.0
2019-02-20 15:10:00,15.12,15.13,15.11,15.12,96267.0,15.12,15.13,15.11,15.12,96267.0
2019-02-20 15:15:00,15.12,15.13,15.11,15.13,55877.0,15.12,15.13,15.11,15.13,55877.0
2019-02-20 15:20:00,15.12,15.13,15.11,15.12,63520.0,15.12,15.13,15.11,15.12,63520.0
2019-02-20 15:25:00,15.12,15.12,15.11,15.12,43922.0,15.12,15.12,15.11,15.12,43922.0
2019-02-20 15:30:00,15.11,15.12,15.1,15.1,66355.0,15.11,15.12,15.1,15.1,66355.0
2019-02-20 15:35:00,15.1,15.1,15.09,15.09,72898.0,15.1,15.1,15.09,15.09,72898.0
2019-02-20 15:40:00,15.1,15.1,15.09,15.09,153034.0,15.1,15.1,15.09,15.09,153034.0
2019-02-20 15:45:00,15.09,15.1,15.07,15.09,134736.0,15.09,15.1,15.07,15.09,134736.0
2019-02-20 15:50:00,15.09,15.09,15.08,15.09,91220.0,15.09,15.09,15.08,15.09,91220.0
2019-02-20 15:55:00,15.08,15.09,15.07,15.08,405652.0,15.08,15.09,15.07,15.08,405652.0
2019-02-21 09:30:00,14.95,14.96,14.94,14.96,348894.0,14.95,14.96,14.94,14.96,348894.0
2019-02-21 09:35:00,14.96,14.97,14.95,14.96,189434.0,14.96,14.97,14.95,14.96,189434.0
2019-02-21 09:40:00,14.95,14.96,14.93,14.94,120977.0,14.95,14.96,14.93,14.94,120977.0
2019-02-21 09:45:00,14.94,14.94,14.9,14.91,391754.0,14.94,14.94,14.9,14.91,391754.0
2019-02-21 09:50:00,14.9,14.92,14.9,14.92,332561.0,14.9,14.92,14.9,14.92,332561.0
2019-02-21 09:55:00,14.92,14.92,14.89,14.9,192838.0,14.92,14.92,14.89,14.9,192838.0
2019-02-21 10:00:00,14.9,14.9,14.88,14.9,66827.0,14.9,14.9,14.88,14.9,66827.0
2019-02-21 10:05:00,14.89,14.9,14.88,14.89,204856.0,14.89,14.9,14.88,14.89,204856.0
2019-02-21 10:10:00,14.89,14.92,14.88,14.92,79511.0,14.89,14.92,14.88,14.92,79511.0
2019-02-21 10:15:00,14.92,14.93,14.91,14.92,130934.0,14.92,14.93,14.91,14.92,130934.0
2019-02-21 10:20:00,14.93,14.93,14.92,14.93,57604.0,14.93,14.93,14.92,14.93,57604.0
2019-02-21 10:25:00,14.92,14.93,14.92,14.93,17528.0,14.92,14.93,14.92,14.93,17528.0
2019-02-21 10:30:00,14.92,14.93,14.92,14.92,20488.0,14.92,14.93,14.92,14.92,20488.0
2019-02-21 10:35:00,14.92,14.94,14.92,14.93,34052.0,14.92,14.94,14.92,14.93,34052.0
2019-02-21 10:40:00,14.93,14.94,14.92,14.94,50348.0,14.93,14.94,14.92,14.94,50348.0
2019-02-21 10:45:00,14.93,14.94,14.91,14.92,39441.0,14.93,14.94,14.91,14.92,39441.0
2019-02-21 10:50:00,14.91,14.92,14.9,14.91,53624.0,14.91,14.92,14.9,14.91,53624.0
2019-02-21 10:55:00,14.91,14.92,14.91,14.91,28045.0,14.91,14.92,14.91,14.91,28045.0
2019-02-21 11:00:00,14.91,14.92,14.9,14.9,30865.0,14.91,14.92,14.9,14.9,30865.0
2019-02-21 11:05:00,14.9,14.91,14.9,14.91,127136.0,14.9,14.91,14.9,14.91,127136.0
2019-02-21 11:10:00,14.9,14.92,14.9,14.91,45851.0,14.9,14.92,14.9,14.91,45851.0
2019-02-21 11:15:00,14.92,14.92,14.91,14.91,24981.0,14.92,14.92,14.91,14.91,24981.0
2019-02-21 11:20:00,14.91,14.92,14.91,14.91,21799.0,14.91,14.92,14.91,14.91,21799.0
2019-02-21 11:25:00,14.91,14.92,14.91,14.92,62360.0,14.91,14.92,14.91,14.92,62360.0
2019-02-21 11:30:00,14.91,14.92,14.9,14.91,119857.0,14.91,14.92,14.9,14.91,119857.0
2019-02-21 11:35:00,14.91,14.91,14.9,14.91,38137.0,14.91,14.91,14.9,14.91,38137.0
2019-02-21 11:40:00,14.91,14.91,14.89,14.89,135032.0,14.91,14.91,14.89,14.89,135032.0
2019-02-21 11:45:00,14.89,14.9,14.89,14.9,42266.0,14.89,14.9,14.89,14.9,42266.0
2019-02-21 11:50:00,14.9,14.9,14.88,14.89,113089.0,14.9,14.9,14.88,14.89,113089.0
2019-02-21 11:55:00,14.88,14.9,14.88,14.9,137152.0,14.88,14.9,14.88,14.9,137152.0
2019-02-21 12:00:00,14.89,14.9,14.89,14.9,17040.0,14.89,14.9,14.89,14.9,17040.0
2019-02-21 12:05:00,14.9,14.9,14.88,14.88,657410.0,14.9,14.9,14.88,14.88,657410.0
2019-02-21 12:10:00,14.88,14.89,14.87,14.88,90483.0,14.88,14.89,14.87,14.88,90483.0
2019-02-21 12:15:00,14.88,14.89,14.87,14.88,140946.0,14.88,14.89,14.87,14.88,140946.0
2019-02-21 12:20:00,14.88,14.89,14.87,14.89,67740.0,14.88,14.89,14.87,14.89,67740.0
2019-02-21 12:25:00,14.88,14.89,14.87,14.87,49165.0,14.88,14.89,14.87,14.87,49165.0
2019-02-21 12:30:00,14.87,14.88,14.86,14.87,104180.0,14.87,14.88,14.86,14.87,104180.0
2019-02-21 12:35:00,14.87,14.87,14.86,14.87,47617.0,14.87,14.87,14.86,14.87,47617.0
2019-02-21 12:40:00,14.87,14.89,14.86,14.88,83517.0,14.87,14.89,14.86,14.88,83517.0
2019-02-21 12:45:00,14.89,14.89,14.88,14.89,22367.0,14.89,14.89,14.88,14.89,22367.0
2019-02-21 12:50:00,14.89,14.89,14.88,14.89,31602.0,14.89,14.89,14.88,14.89,31602.0
2019-02-21 12:55:00,14.89,14.9,14.88,14.89,48918.0,14.89,14.9,14.88,14.89,48918.0
2019-02-21 13:00:00,14.9,14.9,14.88,14.88,52903.0,14.9,14.9,14.88,14.88,52903.0
2019-02-21 13:05:00,14.89,14.89,14.88,14.88,25654.0,14.89,14.89,14.88,14.88,25654.0
2019-02-21 13:10:00,14.89,14.89,14.87,14.88,47260.0,14.89,14.89,14.87,14.88,47260.0
2019-02-21 13:15:00,14.88,14.88,14.86,14.86,39453.0,14.88,14.88,14.86,14.86,39453.0
2019-02-21 13:20:00,14.86,14.87,14.85,14.85,342324.0,14.86,14.87,14.85,14.85,342324.0
2019-02-21 13:25:00,14.86,14.86,14.84,14.85,93913.0,14.86,14.86,14.84,14.85,93913.0
2019-02-21 13:30:00,14.85,14.87,14.85,14.85,120717.0,14.85,14.87,14.85,14.85,120717.0
2019-02-21 13:35:00,14.85,14.87,14.85,14.85,50752.0,14.85,14.87,14.85,14.85,50752.0
2019-02-21 13:40:00,14.86,14.86,14.85,14.86,44842.0,14.86,14.86,14.85,14.86,44842.0
2019-02-21 13:45:00,14.86,14.86,14.84,14.85,66025.0,14.86,14.86,14.84,14.85,66025.0
2019-02-21 13:50:00,14.85,14.86,14.84,14.85,130933.0,14.85,14.86,14.84,14.85,130933.0
2019-02-21 13:55:00,14.84,14.86,14.84,14.85,37741.0,14.84,14.86,14.84,14.85,37741.0
2019-02-21 14:00:00,14.86,14.86,14.83,14.84,156492.0,14.86,14.86,14.83,14.84,156492.0
2019-02-21 14:05:00,14.84,14.84,14.83,14.84,14252.0,14.84,14.84,14.83,14.84,14252.0
2019-02-21 14:10:00,14.83,14.84,14.83,14.83,10514.0,14.83,14.84,14.83,14.83,10514.0
2019-02-21 14:15:00,14.84,14.84,14.83,14.84,65172.0,14.84,14.84,14.83,14.84,65172.0
2019-02-21 14:20:00,14.84,14.85,14.84,14.85,82732.0,14.84,14.85,14.84,14.85,82732.0
2019-02-21 14:25:00,14.85,14.86,14.84,14.86,23637.0,14.85,14.86,14.84,14.86,23637.0
2019-02-21 14:30:00,14.86,14.86,14.85,14.86,33347.0,14.86,14.86,14.85,14.86,33347.0
2019-02-21 14:35:00,14.85,14.87,14.85,14.87,35903.0,14.85,14.87,14.85,14.87,35903.0
2019-02-21 14:40:00,14.86,14.87,14.86,14.87,11165.0,14.86,14.87,14.86,14.87,11165.0
2019-02-21 14:45:00,14.87,14.87,14.86,14.87,24993.0,14.87,14.87,14.86,14.87,24993.0
2019-02-21 14:50:00,14.87,14.87,14.86,14.87,9084.0,14.87,14.87,14.86,14.87,9084.0
2019-02-21 14:55:00,14.87,14.87,14.86,14.87,31119.0,14.87,14.87,14.86,14.87,31119.0
2019-02-21 15:00:00,14.87,14.87,14.86,14.87,9954.0,14.87,14.87,14.86,14.87,9954.0
2019-02-21 15:05:00,14.87,14.87,14.86,14.87,4418.0,14.87,14.87,14.86,14.87,4418.0
2019-02-21 15:10:00,14.87,14.87,14.86,14.87,5642.0,14.87,14.87,14.86,14.87,5642.0
2019-02-21 15:15:00,14.87,14.87,14.86,14.87,12603.0,14.87,14.87,14.86,14.87,12603.0
2019-02-21 15:20:00,14.87,14.87,14.85,14.85,84618.0,14.87,14.87,14.85,14.85,84618.0
2019-02-21 15:25:00,14.86,14.86,14.85,14.86,9800.0,14.86,14.86,14.85,14.86,9800.0
2019-02-21 15:30:00,14.86,14.86,14.85,14.86,10474.0,14.86,14.86,14.85,14.86,10474.0
2019-02-21 15:35:00,14.86,14.86,14.85,14.85,31186.0,14.86,14.86,14.85,14.85,31186.0
2019-02-21 15:40:00,14.85,14.87,14.85,14.85,282797.0,14.85,14.87,14.85,14.85,282797.0
2019-02-21 15:45:00,14.86,14.86,14.83,14.84,112497.0,14.86,14.86,14.83,14.84,112497.0
2019-02-21 15:50:00,14.84,14.84,14.83,14.83,117806.0,14.84,14.84,14.83,14.83,117806.0
2019-02-21 15:55:00,14.84,14.84,14.83,14.83,315538.0,14.84,14.84,14.83,14.83,315538.0
2019-02-22 09:30:00,14.92,14.92,14.9,14.91,260127.0,14.92,14.92,14.9,14.91,260127.0
2019-02-22 09:35:00,14.91,14.93,14.9,14.93,78063.0,14.91,14.93,14.9,14.93,78063.0
2019-02-22 09:40:00,14.92,14.93,14.9,14.92,60418.0,14.92,14.93,14.9,14.92,60418.0
2019-02-22 09:45:00,14.92,14.92,14.91,14.91,43739.0,14.92,14.92,14.91,14.91,43739.0
2019-02-22 09:50:00,14.91,14.92,14.91,14.92,54228.0,14.91,14.92,14.91,14.92,54228.0
2019-02-22 09:55:00,14.93,14.93,14.92,14.93,46450.0,14.93,14.93,14.92,14.93,46450.0
2019-02-22 10:00:00,14.93,14.94,14.92,14.93,43975.0,14.93,14.94,14.92,14.93,43975.0
2019-02-22 10:05:00,14.93,14.93,14.91,14.93,57707.0,14.93,14.93,14.91,14.93,57707.0
2019-02-22 10:10:00,14.92,14.95,14.92,14.93,95366.0,14.92,14.95,14.92,14.93,95366.0
2019-02-22 10:15:00,14.93,14.95,14.93,14.94,51835.0,14.93,14.95,14.93,14.94,51835.0
2019-02-22 10:20:00,14.93,14.94,14.93,14.94,24103.0,14.93,14.94,14.93,14.94,24103.0
2019-02-22 10:25:00,14.94,14.94,14.93,14.94,6520.0,14.94,14.94,14.93,14.94,6520.0
2019-02-22 10:30:00,14.94,14.95,14.93,14.95,19404.0,14.94,14.95,14.93,14.95,19404.0
2019-02-22 10:35:00,14.95,14.95,14.94,14.95,16859.0,14.95,14.95,14.94,14.95,16859.0
2019-02-22 10:40:00,14.95,14.96,14.94,14.95,85233.0,14.95,14.96,14.94,14.95,85233.0
2019-02-22 10:45:00,14.95,14.96,14.94,14.96,55353.0,14.95,14.96,14.94,14.96,55353.0
2019-02-22 10:50:00,14.96,14.96,14.93,14.94,31856.0,14.96,14.96,14.93,14.94,31856.0
2019-02-22 10:55:00,14.94,14.95,14.93,14.93,43946.0,14.94,14.95,14.93,14.93,43946.0
2019-02-22 11:00:00,14.93,14.95,14.93,14.95,95468.0,14.93,14.95,14.93,14.95,95468.0
2019-02-22 11:05:00,14.95,14.95,14.94,14.95,93684.0,14.95,14.95,14.94,14.95,93684.0
2019-02-22 11:10:00,14.96,14.96,14.94,14.95,71955.0,14.96,14.96,14.94,14.95,71955.0
2019-02-22 11:15:00,14.95,14.95,14.94,14.94,122162.0,14.95,14.95,14.94,14.94,122162.0
2019-02-22 11:20:00,14.95,14.95,14.94,14.95,16436.0,14.95,14.95,14.94,14.95,16436.0
2019-02-22 11:25:00,14.95,14.95,14.93,14.94,66900.0,14.95,14.95,14.93,14.94,66900.0
2019-02-22 11:30:00,14.94,14.94,14.93,14.94,54639.0,14.94,14.94,14.93,14.94,54639.0
2019-02-22 11:35:00,14.94,14.96,14.94,14.96,46612.0,14.94,14.96,14.94,14.96,46612.0
2019-02-22 11:40:00,14.96,14.96,14.94,14.95,46054.0,14.96,14.96,14.94,14.95,46054.0
2019-02-22 11:45:00,14.95,14.95,14.94,14.95,19150.0,14.95,14.95,14.94,14.95,19150.0
2019-02-22 11:50:00,14.94,14.96,14.94,14.95,58000.0,14.94,14.96,14.94,14.95,58000.0
2019-02-22 11:55:00,14.95,14.95,14.94,14.95,33530.0,14.95,14.95,14.94,14.95,33530.0
2019-02-22 12:00:00,14.95,14.99,14.95,14.97,128289.0,14.95,14.99,14.95,14.97,128289.0
2019-02-22 12:05:00,14.96,14.97,14.95,14.96,43568.0,14.96,14.97,14.95,14.96,43568.0
2019-02-22 12:10:00,14.96,14.96,14.95,14.96,18119.0,14.96,14.96,14.95,14.96,18119.0
2019-02-22 12:15:00,14.95,14.96,14.94,14.95,24987.0,14.95,14.96,14.94,14.95,24987.0
2019-02-22 12:20:00,14.95,14.95,14.94,14.95,4300.0,14.95,14.95,14.94,14.95,4300.0
2019-02-22 12:25:00,14.95,14.95,14.93,14.94,120897.0,14.95,14.95,14.93,14.94,120897.0
2019-02-22 12:30:00,14.94,14.94,14.93,14.94,28919.0,14.94,14.94,14.93,14.94,28919.0
2019-02-22 12:35:00,14.94,14.96,14.94,14.96,63968.0,14.94,14.96,14.94,14.96,63968.0
2019-02-22 12:40:00,14.96,14.97,14.95,14.96,51729.0,14.96,14.97,14.95,14.96,51729.0
2019-02-22 12:45:00,14.96,14.97,14.95,14.96,16817.0,14.96,14.97,14.95,14.96,16817.0
2019-02-22 12:50:00,14.97,14.97,14.96,14.97,7001.0,14.97,14.97,14.96,14.97,7001.0
2019-02-22 12:55:00,14.97,14.98,14.96,14.97,33057.0,14.97,14.98,14.96,14.97,33057.0
2019-02-22 13:00:00,14.98,14.98,14.96,14.96,23338.0,14.98,14.98,14.96,14.96,23338.0
2019-02-22 13:05:00,14.96,14.97,14.96,14.97,82596.0,14.96,14.97,14.96,14.97,82596.0
2019-02-22 13:10:00,14.97,14.97,14.96,14.96,13016.0,14.97,14.97,14.96,14.96,13016.0
2019-02-22 13:15:00,14.97,14.97,14.95,14.96,188512.0,14.97,14.97,14.95,14.96,188512.0
2019-02-22 13:20:00,14.96,14.97,14.95,14.97,65972.0,14.96,14.97,14.95,14.97,65972.0
2019-02-22 13:25:00,14.96,14.97,14.96,14.97,17760.0,14.96,14.97,14.96,14.97,17760.0
2019-02-22 13:30:00,14.96,14.97,14.96,14.96,10113.0,14.96,14.97,14.96,14.96,10113.0
2019-02-22 13:35:00,14.96,14.97,14.96,14.96,8119.0,14.96,14.97,14.96,14.96,8119.0
2019-02-22 13:40:00,14.97,14.97,14.96,14.96,8428.0,14.97,14.97,14.96,14.96,8428.0
2019-02-22 13:45:00,14.97,14.97,14.96,14.96,1733.0,14.97,14.97,14.96,14.96,1733.0
2019-02-22 13:50:00,14.97,14.97,14.96,14.96,7641.0,14.97,14.97,14.96,14.96,7641.0
2019-02-22 13:55:00,14.96,14.97,14.96,14.96,8049.0,14.96,14.97,14.96,14.96,8049.0
2019-02-22 14:00:00,14.96,14.97,14.96,14.96,5090.0,14.96,14.97,14.96,14.96,5090.0
2019-02-22 14:05:00,14.96,14.97,14.96,14.96,3437.0,14.96,14.97,14.96,14.96,3437.0
2019-02-22 14:10:00,14.96,14.97,14.96,14.97,30950.0,14.96,14.97,14.96,14.97,30950.0
2019-02-22 14:15:00,14.97,14.97,14.96,14.97,22134.0,14.97,14.97,14.96,14.97,22134.0
2019-02-22 14:20:00,14.97,14.97,14.96,14.97,19511.0,14.97,14.97,14.96,14.97,19511.0
2019-02-22 14:25:00,14.96,14.97,14.96,14.96,7331.0,14.96,14.97,14.96,14.96,7331.0
2019-02-22 14:30:00,14.97,14.97,14.96,14.97,3207.0,14.97,14.97,14.96,14.97,3207.0
2019-02-22 14:35:00,14.96,14.97,14.95,14.96,108174.0,14.96,14.97,14.95,14.96,108174.0
2019-02-22 14:40:00,14.96,14.96,14.94,14.95,146786.0,14.96,14.96,14.94,14.95,146786.0
2019-02-22 14:45:00,14.94,14.95,14.94,14.94,28162.0,14.94,14.95,14.94,14.94,28162.0
2019-02-22 14:50:00,14.95,14.95,14.93,14.93,68304.0,14.95,14.95,14.93,14.93,68304.0
2019-02-22 14:55:00,14.93,14.94,14.93,14.93,9042.0,14.93,14.94,14.93,14.93,9042.0
2019-02-22 15:00:00,14.93,14.94,14.92,14.93,65085.0,14.93,14.94,14.92,14.93,65085.0
2019-02-22 15:05:00,14.93,14.94,14.92,14.92,33345.0,14.93,14.94,14.92,14.92,33345.0
2019-02-22 15:10:00,14.93,14.93,14.92,14.92,19406.0,14.93,14.93,14.92,14.92,19406.0
2019-02-22 15:15:00,14.93,14.94,14.92,14.94,77393.0,14.93,14.94,14.92,14.94,77393.0
2019-02-22 15:20:00,14.93,14.94,14.93,14.94,14775.0,14.93,14.94,14.93,14.94,14775.0
2019-02-22 15:25:00,14.94,14.94,14.93,14.94,39399.0,14.94,14.94,14.93,14.94,39399.0
2019-02-22 15:30:00,14.93,14.94,14.93,14.94,23919.0,14.93,14.94,14.93,14.94,23919.0
2019-02-22 15:35:00,14.94,14.94,14.93,14.94,9130.0,14.94,14.94,14.93,14.94,9130.0
2019-02-22 15:40:00,14.94,14.94,14.93,14.93,24654.0,14.94,14.94,14.93,14.93,24654.0
2019-02-22 15:45:00,14.94,14.94,14.93,14.94,25570.0,14.94,14.94,14.93,14.94,25570.0
2019-02-22 15:50:00,14.94,14.94,14.93,14.94,49138.0,14.94,14.94,14.93,14.94,49138.0
2019-02-22 15:55:00,14.94,14.94,14.93,14.94,135803.0,14.94,14.94,14.93,14.94,135803.0
2019-02-25 09:30:00,14.97,14.99,14.96,14.98,250395.0,14.97,14.99,14.96,14.98,250395.0
2019-02-25 09:35:00,14.98,14.99,14.97,14.99,140942.0,14.98,14.99,14.97,14.99,140942.0
2019-02-25 09:40:00,14.98,14.99,14.96,14.96,65408.0,14.98,14.99,14.96,14.96,65408.0
2019-02-25 09:45:00,14.97,14.97,14.95,14.95,97993.0,14.97,14.97,14.95,14.95,97993.0
2019-02-25 09:50:00,14.96,14.96,14.94,14.95,81354.0,14.96,14.96,14.94,14.95,81354.0
2019-02-25 09:55:00,14.94,14.95,14.93,14.95,140309.0,14.94,14.95,14.93,14.95,140309.0
2019-02-25 10:00:00,14.94,14.96,14.94,14.95,70655.0,14.94,14.96,14.94,14.95,70655.0
2019-02-25 10:05:00,14.94,14.95,14.93,14.94,246817.0,14.94,14.95,14.93,14.94,246817.0
2019-02-25 10:10:00,14.94,14.96,14.93,14.95,122144.0,14.94,14.96,14.93,14.95,122144.0
2019-02-25 10:15:00,14.95,14.96,14.93,14.94,62889.0,14.95,14.96,14.93,14.94,62889.0
2019-02-25 10:20:00,14.93,14.95,14.93,14.95,74932.0,14.93,14.95,14.93,14.95,74932.0
2019-02-25 10:25:00,14.95,14.95,14.93,14.94,80523.0,14.95,14.95,14.93,14.94,80523.0
2019-02-25 10:30:00,14.95,14.95,14.94,14.94,27690.0,14.95,14.95,14.94,14.94,27690.0
2019-02-25 10:35:00,14.93,14.95,14.93,14.93,41001.0,14.93,14.95,14.93,14.93,41001.0
2019-02-25 10:40:00,14.93,14.94,14.93,14.94,47596.0,14.93,14.94,14.93,14.94,47596.0
2019-02-25 10:45:00,14.94,14.94,14.93,14.93,31764.0,14.94,14.94,14.93,14.93,31764.0
2019-02-25 10:50:00,14.93,14.93,14.91,14.91,99951.0,14.93,14.93,14.91,14.91,99951.0
2019-02-25 10:55:00,14.92,14.94,14.91,14.94,40562.0,14.92,14.94,14.91,14.94,40562.0
2019-02-25 11:00:00,14.94,14.94,14.92,14.93,23023.0,14.94,14.94,14.92,14.93,23023.0
2019-02-25 11:05:00,14.92,14.93,14.92,14.92,11055.0,14.92,14.93,14.92,14.92,11055.0
2019-02-25 11:10:00,14.93,14.93,14.92,14.92,10431.0,14.93,14.93,14.92,14.92,10431.0
2019-02-25 11:15:00,14.92,14.93,14.9,14.91,68794.0,14.92,14.93,14.9,14.91,68794.0
2019-02-25 11:20:00,14.92,14.92,14.91,14.91,5600.0,14.92,14.92,14.91,14.91,5600.0
2019-02-25 11:25:00,14.91,14.92,14.9,14.9,22000.0,14.91,14.92,14.9,14.9,22000.0
2019-02-25 11:30:00,14.9,14.92,14.9,14.92,100604.0,14.9,14.92,14.9,14.92,100604.0
2019-02-25 11:35:00,14.92,14.92,14.9,14.9,24314.0,14.92,14.92,14.9,14.9,24314.0
2019-02-25 11:40:00,14.9,14.91,14.9,14.9,260670.0,14.9,14.91,14.9,14.9,260670.0
2019-02-25 11:45:00,14.91,14.92,14.9,14.91,69647.0,14.91,14.92,14.9,14.91,69647.0
2019-02-25 11:50:00,14.91,14.93,14.91,14.93,207408.0,14.91,14.93,14.91,14.93,207408.0
2019-02-25 11:55:00,14.93,14.93,14.91,14.91,29105.0,14.93,14.93,14.91,14.91,29105.0
2019-02-25 12:00:00,14.91,14.92,14.91,14.91,93051.0,14.91,14.92,14.91,14.91,93051.0
2019-02-25 12:05:00,14.91,14.91,14.9,14.91,181932.0,14.91,14.91,14.9,14.91,181932.0
2019-02-25 12:10:00,14.91,14.91,14.9,14.9,21906.0,14.91,14.91,14.9,14.9,21906.0
2019-02-25 12:15:00,14.91,14.92,14.9,14.92,53406.0,14.91,14.92,14.9,14.92,53406.0
2019-02-25 12:20:00,14.92,14.92,14.91,14.91,42318.0,14.92,14.92,14.91,14.91,42318.0
2019-02-25 12:25:00,14.92,14.92,14.87,14.88,178096.0,14.92,14.92,14.87,14.88,178096.0
2019-02-25 12:30:00,14.88,14.89,14.87,14.89,88975.0,14.88,14.89,14.87,14.89,88975.0
2019-02-25 12:35:00,14.88,14.89,14.87,14.88,41151.0,14.88,14.89,14.87,14.88,41151.0
2019-02-25 12:40:00,14.88,14.89,14.86,14.86,58275.0,14.88,14.89,14.86,14.86,58275.0
2019-02-25 12:45:00,14.87,14.88,14.87,14.88,25359.0,14.87,14.88,14.87,14.88,25359.0
2019-02-25 12:50:00,14.88,14.89,14.87,14.88,57030.0,14.88,14.89,14.87,14.88,57030.0
2019-02-25 12:55:00,14.88,14.9,14.88,14.9,68137.0,14.88,14.9,14.88,14.9,68137.0
2019-02-25 13:00:00,14.89,14.9,14.89,14.89,4710.0,14.89,14.9,14.89,14.89,4710.0
2019-02-25 13:05:00,14.9,14.9,14.88,14.89,82507.0,14.9,14.9,14.88,14.89,82507.0
2019-02-25 13:10:00,14.88,14.9,14.88,14.89,47316.0,14.88,14.9,14.88,14.89,47316.0
2019-02-25 13:15:00,14.89,14.9,14.89,14.9,28980.0,14.89,14.9,14.89,14.9,28980.0
2019-02-25 13:20:00,14.89,14.9,14.88,14.89,40990.0,14.89,14.9,14.88,14.89,40990.0
2019-02-25 13:25:00,14.89,14.9,14.88,14.89,84550.0,14.89,14.9,14.88,14.89,84550.0
2019-02-25 13:30:00,14.89,14.9,14.88,14.89,95967.0,14.89,14.9,14.88,14.89,95967.0
2019-02-25 13:35:00,14.9,14.91,14.89,14.9,46389.0,14.9,14.91,14.89,14.9,46389.0
2019-02-25 13:40:00,14.9,14.91,14.9,14.91,15907.0,14.9,14.91,14.9,14.91,15907.0
2019-02-25 13:45:00,14.91,14.91,14.9,14.91,5000.0,14.91,14.91,14.9,14.91,5000.0
2019-02-25 13:50:00,14.91,14.91,14.9,14.91,7120.0,14.91,14.91,14.9,14.91,7120.0
2019-02-25 13:55:00,14.9,14.92,14.9,14.91,141599.0,14.9,14.92,14.9,14.91,141599.0
2019-02-25 14:00:00,14.91,14.91,14.9,14.91,22411.0,14.91,14.91,14.9,14.91,22411.0
2019-02-25 14:05:00,14.91,14.92,14.9,14.91,67761.0,14.91,14.92,14.9,14.91,67761.0
2019-02-25 14:10:00,14.91,14.92,14.91,14.91,20475.0,14.91,14.92,14.91,14.91,20475.0
2019-02-25 14:15:00,14.91,14.92,14.91,14.92,227550.0,14.91,14.92,14.91,14.92,227550.0
2019-02-25 14:20:00,14.92,14.92,14.91,14.92,76582.0,14.92,14.92,14.91,14.92,76582.0
2019-02-25 14:25:00,14.92,14.93,14.91,14.92,24984.0,14.92,14.93,14.91,14.92,24984.0
2019-02-25 14:30:00,14.93,14.93,14.92,14.92,87075.0,14.93,14.93,14.92,14.92,87075.0
2019-02-25 14:35:00,14.93,14.93,14.91,14.92,112868.0,14.93,14.93,14.91,14.92,112868.0
2019-02-25 14:40:00,14.91,14.92,14.91,14.92,14448.0,14.91,14.92,14.91,14.92,14448.0
2019-02-25 14:45:00,14.91,14.92,14.91,14.92,19133.0,14.91,14.92,14.91,14.92,19133.0
2019-02-25 14:50:00,14.92,14.92,14.91,14.91,40735.0,14.92,14.92,14.91,14.91,40735.0
2019-02-25 14:55:00,14.91,14.92,14.9,14.91,70680.0,14.91,14.92,14.9,14.91,70680.0
2019-02-25 15:00:00,14.91,14.92,14.91,14.91,24891.0,14.91,14.92,14.91,14.91,24891.0
2019-02-25 15:05:00,14.91,14.92,14.91,14.92,7200.0,14.91,14.92,14.91,14.92,7200.0
2019-02-25 15:10:00,14.92,14.92,14.91,14.91,10068.0,14.92,14.92,14.91,14.91,10068.0
2019-02-25 15:15:00,14.92,14.92,14.91,14.92,34654.0,14.92,14.92,14.91,14.92,34654.0
2019-02-25 15:20:00,14.92,14.92,14.91,14.92,11587.0,14.92,14.92,14.91,14.92,11587.0
2019-02-25 15:25:00,14.92,14.92,14.91,14.91,9816.0,14.92,14.92,14.91,14.91,9816.0
2019-02-25 15:30:00,14.92,14.92,14.91,14.92,13627.0,14.92,14.92,14.91,14.92,13627.0
2019-02-25 15:35:00,14.92,14.92,14.91,14.91,44118.0,14.92,14.92,14.91,14.91,44118.0
2019-02-25 15:40:00,14.91,14.92,14.91,14.92,10720.0,14.91,14.92,14.91,14.92,10720.0
2019-02-25 15:45:00,14.91,14.92,14.9,14.9,74004.0,14.91,14.92,14.9,14.9,74004.0
2019-02-25 15:50:00,14.9,14.91,14.9,14.91,70119.0,14.9,14.91,14.9,14.91,70119.0
2019-02-25 15:55:00,14.9,14.91,14.9,14.91,203236.0,14.9,14.91,14.9,14.91,203236.0
2019-02-26 09:30:00,14.94,14.94,14.89,14.9,284835.0,14.94,14.94,14.89,14.9,284835.0
2019-02-26 09:35:00,14.91,14.92,14.9,14.91,64126.0,14.91,14.92,14.9,14.91,64126.0
2019-02-26 09:40:00,14.91,14.91,14.85,14.88,433172.0,14.91,14.91,14.85,14.88,433172.0
2019-02-26 09:45:00,14.87,14.9,14.87,14.88,95134.0,14.87,14.9,14.87,14.88,95134.0
2019-02-26 09:50:00,14.88,14.89,14.87,14.88,38311.0,14.88,14.89,14.87,14.88,38311.0
2019-02-26 09:55:00,14.88,14.89,14.88,14.89,53184.0,14.88,14.89,14.88,14.89,53184.0
2019-02-26 10:00:00,14.89,14.89,14.86,14.87,170539.0,14.89,14.89,14.86,14.87,170539.0
2019-02-26 10:05:00,14.87,14.88,14.85,14.85,161816.0,14.87,14.88,14.85,14.85,161816.0
2019-02-26 10:10:00,14.85,14.86,14.84,14.86,158174.0,14.85,14.86,14.84,14.86,158174.0
2019-02-26 10:15:00,14.86,14.86,14.84,14.85,134915.0,14.86,14.86,14.84,14.85,134915.0
2019-02-26 10:20:00,14.85,14.86,14.83,14.84,161615.0,14.85,14.86,14.83,14.84,161615.0
2019-02-26 10:25:00,14.84,14.86,14.83,14.85,82676.0,14.84,14.86,14.83,14.85,82676.0
2019-02-26 10:30:00,14.85,14.88,14.84,14.88,127339.0,14.85,14.88,14.84,14.88,127339.0
2019-02-26 10:35:00,14.88,14.88,14.86,14.87,61448.0,14.88,14.88,14.86,14.87,61448.0
2019-02-26 10:40:00,14.87,14.88,14.87,14.87,41300.0,14.87,14.88,14.87,14.87,41300.0
2019-02-26 10:45:00,14.88,14.89,14.87,14.89,94782.0,14.88,14.89,14.87,14.89,94782.0
2019-02-26 10:50:00,14.89,14.9,14.88,14.89,64389.0,14.89,14.9,14.88,14.89,64389.0
2019-02-26 10:55:00,14.89,14.89,14.88,14.89,83978.0,14.89,14.89,14.88,14.89,83978.0
2019-02-26 11:00:00,14.9,14.9,14.88,14.89,26653.0,14.9,14.9,14.88,14.89,26653.0
2019-02-26 11:05:00,14.9,14.92,14.9,14.91,93008.0,14.9,14.92,14.9,14.91,93008.0
2019-02-26 11:10:00,14.91,14.92,14.9,14.92,78050.0,14.91,14.92,14.9,14.92,78050.0
2019-02-26 11:15:00,14.92,14.93,14.91,14.93,54404.0,14.92,14.93,14.91,14.93,54404.0
2019-02-26 11:20:00,14.92,14.93,14.91,14.91,24291.0,14.92,14.93,14.91,14.91,24291.0
2019-02-26 11:25:00,14.91,14.92,14.9,14.9,35128.0,14.91,14.92,14.9,14.9,35128.0
2019-02-26 11:30:00,14.91,14.92,14.9,14.91,43499.0,14.91,14.92,14.9,14.91,43499.0
2019-02-26 11:35:00,14.91,14.92,14.9,14.91,32968.0,14.91,14.92,14.9,14.91,32968.0
2019-02-26 11:40:00,14.91,14.92,14.91,14.91,26296.0,14.91,14.92,14.91,14.91,26296.0
2019-02-26 11:45:00,14.9,14.91,14.9,14.9,16935.0,14.9,14.91,14.9,14.9,16935.0
2019-02-26 11:50:00,14.9,14.91,14.9,14.9,12805.0,14.9,14.91,14.9,14.9,12805.0
2019-02-26 11:55:00,14.9,14.91,14.89,14.89,43250.0,14.9,14.91,14.89,14.89,43250.0
2019-02-26 12:00:00,14.89,14.9,14.89,14.89,11053.0,14.89,14.9,14.89,14.89,11053.0
2019-02-26 12:05:00,14.89,14.9,14.88,14.89,70498.0,14.89,14.9,14.88,14.89,70498.0
2019-02-26 12:10:00,14.88,14.9,14.88,14.89,33086.0,14.88,14.9,14.88,14.89,33086.0
2019-02-26 12:15:00,14.89,14.9,14.88,14.89,33627.0,14.89,14.9,14.88,14.89,33627.0
2019-02-26 12:20:00,14.89,14.89,14.89,14.89,9000.0,14.89,14.89,14.89,14.89,9000.0
2019-02-26 12:25:00,14.89,14.9,14.89,14.89,3500.0,14.89,14.9,14.89,14.89,3500.0
2019-02-26 12:30:00,14.9,14.9,14.89,14.89,17355.0,14.9,14.9,14.89,14.89,17355.0
2019-02-26 12:35:00,14.89,14.9,14.89,14.9,6132.0,14.89,14.9,14.89,14.9,6132.0
2019-02-26 12:40:00,14.89,14.9,14.89,14.9,37705.0,14.89,14.9,14.89,14.9,37705.0
2019-02-26 12:45:00,14.9,14.9,14.88,14.89,96198.0,14.9,14.9,14.88,14.89,96198.0
2019-02-26 12:50:00,14.89,14.89,14.88,14.89,15175.0,14.89,14.89,14.88,14.89,15175.0
2019-02-26 12:55:00,14.88,14.9,14.88,14.89,55124.0,14.88,14.9,14.88,14.89,55124.0
2019-02-26 13:00:00,14.9,14.91,14.89,14.89,51286.0,14.9,14.91,14.89,14.89,51286.0
2019-02-26 13:05:00,14.9,14.9,14.89,14.9,12784.0,14.9,14.9,14.89,14.9,12784.0
2019-02-26 13:10:00,14.89,14.9,14.89,14.9,9015.0,14.89,14.9,14.89,14.9,9015.0
2019-02-26 13:15:00,14.9,14.9,14.89,14.89,12524.0,14.9,14.9,14.89,14.89,12524.0
2019-02-26 13:20:00,14.9,14.9,14.89,14.89,14195.0,14.9,14.9,14.89,14.89,14195.0
2019-02-26 13:25:00,14.9,14.9,14.89,14.9,9463.0,14.9,14.9,14.89,14.9,9463.0
2019-02-26 13:30:00,14.9,14.9,14.88,14.89,115276.0,14.9,14.9,14.88,14.89,115276.0
2019-02-26 13:35:00,14.88,14.89,14.88,14.88,10488.0,14.88,14.89,14.88,14.88,10488.0
2019-02-26 13:40:00,14.89,14.89,14.87,14.88,52279.0,14.89,14.89,14.87,14.88,52279.0
2019-02-26 13:45:00,14.87,14.89,14.87,14.88,25882.0,14.87,14.89,14.87,14.88,25882.0
2019-02-26 13:50:00,14.88,14.89,14.88,14.89,85816.0,14.88,14.89,14.88,14.89,85816.0
2019-02-26 13:55:00,14.88,14.89,14.88,14.89,15298.0,14.88,14.89,14.88,14.89,15298.0
2019-02-26 14:00:00,14.89,14.9,14.88,14.9,39814.0,14.89,14.9,14.88,14.9,39814.0
2019-02-26 14:05:00,14.89,14.9,14.89,14.9,31520.0,14.89,14.9,14.89,14.9,31520.0
2019-02-26 14:10:00,14.9,14.91,14.89,14.9,38613.0,14.9,14.91,14.89,14.9,38613.0
2019-02-26 14:15:00,14.9,14.91,14.89,14.9,34814.0,14.9,14.91,14.89,14.9,34814.0
2019-02-26 14:20:00,14.91,14.92,14.9,14.92,9708.0,14.91,14.92,14.9,14.92,9708.0
2019-02-26 14:25:00,14.91,14.92,14.91,14.91,35363.0,14.91,14.92,14.91,14.91,35363.0
2019-02-26 14:30:00,14.92,14.93,14.91,14.93,27860.0,14.92,14.93,14.91,14.93,27860.0
2019-02-26 14:35:00,14.93,14.94,14.92,14.93,93936.0,14.93,14.94,14.92,14.93,93936.0
2019-02-26 14:40:00,14.93,14.94,14.92,14.93,50562.0,14.93,14.94,14.92,14.93,50562.0
2019-02-26 14:45:00,14.92,14.94,14.92,14.93,72637.0,14.92,14.94,14.92,14.93,72637.0
2019-02-26 14:50:00,14.93,14.94,14.92,14.94,46760.0,14.93,14.94,14.92,14.94,46760.0
2019-02-26 14:55:00,14.94,14.95,14.93,14.94,116840.0,14.94,14.95,14.93,14.94,116840.0
2019-02-26 15:00:00,14.94,14.94,14.93,14.93,16416.0,14.94,14.94,14.93,14.93,16416.0
2019-02-26 15:05:00,14.94,14.94,14.92,14.92,48884.0,14.94,14.94,14.92,14.92,48884.0
2019-02-26 15:10:00,14.93,14.94,14.92,14.93,39155.0,14.93,14.94,14.92,14.93,39155.0
2019-02-26 15:15:00,14.93,14.94,14.93,14.94,14064.0,14.93,14.94,14.93,14.94,14064.0
2019-02-26 15:20:00,14.94,14.94,14.93,14.94,12098.0,14.94,14.94,14.93,14.94,12098.0
2019-02-26 15:25:00,14.93,14.94,14.93,14.93,28795.0,14.93,14.94,14.93,14.93,28795.0
2019-02-26 15:30:00,14.93,14.94,14.92,14.92,69016.0,14.93,14.94,14.92,14.92,69016.0
2019-02-26 15:35:00,14.93,14.94,14.92,14.94,56360.0,14.93,14.94,14.92,14.94,56360.0
2019-02-26 15:40:00,14.94,14.94,14.93,14.94,28567.0,14.94,14.94,14.93,14.94,28567.0
2019-02-26 15:45:00,14.93,14.94,14.93,14.94,43910.0,14.93,14.94,14.93,14.94,43910.0
2019-02-26 15:50:00,14.94,14.94,14.93,14.94,29656.0,14.94,14.94,14.93,14.94,29656.0
2019-02-26 15:55:00,14.94,14.94,14.93,14.94,140048.0,14.94,14.94,14.93,14.94,140048.0
2019-02-27 09:30:00,14.87,14.87,14.85,14.86,190312.0,14.87,14.87,14.85,14.86,190312.0
2019-02-27 09:35:00,14.86,14.86,14.82,14.83,149586.0,14.86,14.86,14.82,14.83,149586.0
2019-02-27 09:40:00,14.83,14.85,14.82,14.84,234367.0,14.83,14.85,14.82,14.84,234367.0
2019-02-27 09:45:00,14.84,14.84,14.8,14.8,104081.0,14.84,14.84,14.8,14.8,104081.0
2019-02-27 09:50:00,14.8,14.82,14.79,14.82,226563.0,14.8,14.82,14.79,14.82,226563.0
2019-02-27 09:55:00,14.82,14.82,14.8,14.8,89089.0,14.82,14.82,14.8,14.8,89089.0
2019-02-27 10:00:00,14.81,14.81,14.78,14.81,197764.0,14.81,14.81,14.78,14.81,197764.0
2019-02-27 10:05:00,14.81,14.82,14.8,14.81,124166.0,14.81,14.82,14.8,14.81,124166.0
2019-02-27 10:10:00,14.81,14.82,14.78,14.8,196868.0,14.81,14.82,14.78,14.8,196868.0
2019-02-27 10:15:00,14.79,14.81,14.79,14.81,12945.0,14.79,14.81,14.79,14.81,12945.0
2019-02-27 10:20:00,14.81,14.81,14.8,14.8,20280.0,14.81,14.81,14.8,14.8,20280.0
2019-02-27 10:25:00,14.81,14.81,14.79,14.8,58234.0,14.81,14.81,14.79,14.8,58234.0
2019-02-27 10:30:00,14.8,14.81,14.77,14.77,169133.0,14.8,14.81,14.77,14.77,169133.0
2019-02-27 10:35:00,14.78,14.79,14.77,14.79,100977.0,14.78,14.79,14.77,14.79,100977.0
2019-02-27 10:40:00,14.79,14.81,14.79,14.81,140808.0,14.79,14.81,14.79,14.81,140808.0
2019-02-27 10:45:00,14.81,14.82,14.8,14.8,165125.0,14.81,14.82,14.8,14.8,165125.0
2019-02-27 10:50:00,14.81,14.81,14.8,14.81,6569.0,14.81,14.81,14.8,14.81,6569.0
2019-02-27 10:55:00,14.8,14.81,14.79,14.79,33623.0,14.8,14.81,14.79,14.79,33623.0
2019-02-27 11:00:00,14.79,14.8,14.78,14.79,106083.0,14.79,14.8,14.78,14.79,106083.0
2019-02-27 11:05:00,14.79,14.8,14.78,14.79,42794.0,14.79,14.8,14.78,14.79,42794.0
2019-02-27 11:10:00,14.79,14.79,14.77,14.77,22349.0,14.79,14.79,14.77,14.77,22349.0
2019-02-27 11:15:00,14.77,14.78,14.75,14.75,102714.0,14.77,14.78,14.75,14.75,102714.0
2019-02-27 11:20:00,14.75,14.77,14.75,14.76,116563.0,14.75,14.77,14.75,14.76,116563.0
2019-02-27 11:25:00,14.76,14.77,14.76,14.76,126477.0,14.76,14.77,14.76,14.76,126477.0
2019-02-27 11:30:00,14.76,14.76,14.73,14.74,247453.0,14.76,14.76,14.73,14.74,247453.0
2019-02-27 11:35:00,14.75,14.76,14.74,14.76,56539.0,14.75,14.76,14.74,14.76,56539.0
2019-02-27 11:40:00,14.75,14.76,14.74,14.74,82811.0,14.75,14.76,14.74,14.74,82811.0
2019-02-27 11:45:00,14.74,14.76,14.74,14.76,57892.0,14.74,14.76,14.74,14.76,57892.0
2019-02-27 11:50:00,14.76,14.77,14.75,14.77,57242.0,14.76,14.77,14.75,14.77,57242.0
2019-02-27 11:55:00,14.76,14.77,14.75,14.76,67353.0,14.76,14.77,14.75,14.76,67353.0
2019-02-27 12:00:00,14.76,14.77,14.75,14.75,85523.0,14.76,14.77,14.75,14.75,85523.0
2019-02-27 12:05:00,14.76,14.77,14.75,14.76,30442.0,14.76,14.77,14.75,14.76,30442.0
2019-02-27 12:10:00,14.76,14.77,14.75,14.77,116245.0,14.76,14.77,14.75,14.77,116245.0
2019-02-27 12:15:00,14.77,14.77,14.75,14.76,44560.0,14.77,14.77,14.75,14.76,44560.0
2019-02-27 12:20:00,14.75,14.76,14.75,14.76,24538.0,14.75,14.76,14.75,14.76,24538.0
2019-02-27 12:25:00,14.76,14.76,14.74,14.76,115460.0,14.76,14.76,14.74,14.76,115460.0
2019-02-27 12:30:00,14.76,14.76,14.74,14.74,97518.0,14.76,14.76,14.74,14.74,97518.0
2019-02-27 12:35:00,14.74,14.75,14.73,14.74,38519.0,14.74,14.75,14.73,14.74,38519.0
2019-02-27 12:40:00,14.74,14.75,14.73,14.74,47072.0,14.74,14.75,14.73,14.74,47072.0
2019-02-27 12:45:00,14.74,14.76,14.74,14.76,12972.0,14.74,14.76,14.74,14.76,12972.0
2019-02-27 12:50:00,14.76,14.77,14.75,14.76,44683.0,14.76,14.77,14.75,14.76,44683.0
2019-02-27 12:55:00,14.77,14.77,14.75,14.75,625526.0,14.77,14.77,14.75,14.75,625526.0
2019-02-27 13:00:00,14.76,14.76,14.74,14.75,156166.0,14.76,14.76,14.74,14.75,156166.0
2019-02-27 13:05:00,14.75,14.76,14.75,14.76,3649.0,14.75,14.76,14.75,14.76,3649.0
2019-02-27 13:10:00,14.75,14.76,14.74,14.75,75201.0,14.75,14.76,14.74,14.75,75201.0
2019-02-27 13:15:00,14.75,14.76,14.74,14.75,34373.0,14.75,14.76,14.74,14.75,34373.0
2019-02-27 13:20:00,14.75,14.77,14.75,14.75,81902.0,14.75,14.77,14.75,14.75,81902.0
2019-02-27 13:25:00,14.75,14.76,14.74,14.75,49604.0,14.75,14.76,14.74,14.75,49604.0
2019-02-27 13:30:00,14.75,14.75,14.74,14.75,12320.0,14.75,14.75,14.74,14.75,12320.0
2019-02-27 13:35:00,14.74,14.76,14.74,14.76,67515.0,14.74,14.76,14.74,14.76,67515.0
2019-02-27 13:40:00,14.75,14.76,14.75,14.76,41510.0,14.75,14.76,14.75,14.76,41510.0
2019-02-27 13:45:00,14.76,14.76,14.75,14.76,68145.0,14.76,14.76,14.75,14.76,68145.0
2019-02-27 13:50:00,14.76,14.76,14.75,14.76,9616.0,14.76,14.76,14.75,14.76,9616.0
2019-02-27 13:55:00,14.76,14.77,14.75,14.76,55100.0,14.76,14.77,14.75,14.76,55100.0
2019-02-27 14:00:00,14.76,14.77,14.76,14.77,48744.0,14.76,14.77,14.76,14.77,48744.0
2019-02-27 14:05:00,14.77,14.77,14.74,14.75,13563.0,14.77,14.77,14.74,14.75,13563.0
2019-02-27 14:10:00,14.75,14.75,14.74,14.75,17397.0,14.75,14.75,14.74,14.75,17397.0
2019-02-27 14:15:00,14.74,14.75,14.74,14.74,10354.0,14.74,14.75,14.74,14.74,10354.0
2019-02-27 14:20:00,14.75,14.75,14.74,14.75,8000.0,14.75,14.75,14.74,14.75,8000.0
2019-02-27 14:25:00,14.74,14.75,14.74,14.75,7519.0,14.74,14.75,14.74,14.75,7519.0
2019-02-27 14:30:00,14.74,14.75,14.73,14.74,72613.0,14.74,14.75,14.73,14.74,72613.0
2019-02-27 14:35:00,14.74,14.74,14.73,14.74,13096.0,14.74,14.74,14.73,14.74,13096.0
2019-02-27 14:40:00,14.73,14.75,14.73,14.74,63972.0,14.73,14.75,14.73,14.74,63972.0
2019-02-27 14:45:00,14.74,14.75,14.73,14.74,10483.0,14.74,14.75,14.73,14.74,10483.0
2019-02-27 14:50:00,14.74,14.75,14.73,14.74,70064.0,14.74,14.75,14.73,14.74,70064.0
2019-02-27 14:55:00,14.75,14.75,14.74,14.75,89651.0,14.75,14.75,14.74,14.75,89651.0
2019-02-27 15:00:00,14.75,14.75,14.74,14.75,40480.0,14.75,14.75,14.74,14.75,40480.0
2019-02-27 15:05:00,14.74,14.75,14.74,14.75,85351.0,14.74,14.75,14.74,14.75,85351.0
2019-02-27 15:10:00,14.75,14.76,14.75,14.76,49548.0,14.75,14.76,14.75,14.76,49548.0
2019-02-27 15:15:00,14.76,14.76,14.75,14.76,11476.0,14.76,14.76,14.75,14.76,11476.0
2019-02-27 15:20:00,14.76,14.76,14.75,14.76,13279.0,14.76,14.76,14.75,14.76,13279.0
2019-02-27 15:25:00,14.76,14.77,14.75,14.76,39126.0,14.76,14.77,14.75,14.76,39126.0
2019-02-27 15:30:00,14.76,14.77,14.76,14.76,24160.0,14.76,14.77,14.76,14.76,24160.0
2019-02-27 15:35:00,14.76,14.77,14.76,14.76,24262.0,14.76,14.77,14.76,14.76,24262.0
2019-02-27 15:40:00,14.76,14.77,14.76,14.76,52229.0,14.76,14.77,14.76,14.76,52229.0
2019-02-27 15:45:00,14.76,14.77,14.76,14.77,149480.0,14.76,14.77,14.76,14.77,149480.0
2019-02-27 15:50:00,14.77,14.77,14.76,14.76,73987.0,14.77,14.77,14.76,14.76,73987.0
2019-02-27 15:55:00,14.76,14.77,14.75,14.76,308034.0,14.76,14.77,14.75,14.76,308034.0
2019-02-28 09:30:00,14.75,14.75,14.72,14.73,150368.0,14.75,14.75,14.72,14.73,150368.0
2019-02-28 09:35:00,14.72,14.74,14.71,14.74,161422.0,14.72,14.74,14.71,14.74,161422.0
2019-02-28 09:40:00,14.74,14.74,14.72,14.72,127936.0,14.74,14.74,14.72,14.72,127936.0
2019-02-28 09:45:00,14.72,14.73,14.71,14.73,243898.0,14.72,14.73,14.71,14.73,243898.0
2019-02-28 09:50:00,14.73,14.73,14.71,14.72,61266.0,14.73,14.73,14.71,14.72,61266.0
2019-02-28 09:55:00,14.72,14.73,14.71,14.71,67968.0,14.72,14.73,14.71,14.71,67968.0
2019-02-28 10:00:00,14.71,14.74,14.71,14.72,173087.0,14.71,14.74,14.71,14.72,173087.0
2019-02-28 10:05:00,14.72,14.72,14.7,14.71,86737.0,14.72,14.72,14.7,14.71,86737.0
2019-02-28 10:10:00,14.7,14.71,14.69,14.69,140231.0,14.7,14.71,14.69,14.69,140231.0
2019-02-28 10:15:00,14.7,14.7,14.68,14.69,125475.0,14.7,14.7,14.68,14.69,125475.0
2019-02-28 10:20:00,14.7,14.7,14.68,14.69,212745.0,14.7,14.7,14.68,14.69,212745.0
2019-02-28 10:25:00,14.69,14.69,14.66,14.67,102398.0,14.69,14.69,14.66,14.67,102398.0
2019-02-28 10:30:00,14.66,14.67,14.65,14.67,108316.0,14.66,14.67,14.65,14.67,108316.0
2019-02-28 10:35:00,14.67,14.69,14.66,14.68,140261.0,14.67,14.69,14.66,14.68,140261.0
2019-02-28 10:40:00,14.68,14.68,14.67,14.68,22343.0,14.68,14.68,14.67,14.68,22343.0
2019-02-28 10:45:00,14.68,14.68,14.67,14.68,12400.0,14.68,14.68,14.67,14.68,12400.0
2019-02-28 10:50:00,14.67,14.69,14.67,14.68,114953.0,14.67,14.69,14.67,14.68,114953.0
2019-02-28 10:55:00,14.68,14.69,14.67,14.69,35792.0,14.68,14.69,14.67,14.69,35792.0
2019-02-28 11:00:00,14.69,14.7,14.68,14.69,63608.0,14.69,14.7,14.68,14.69,63608.0
2019-02-28 11:05:00,14.69,14.7,14.68,14.69,90155.0,14.69,14.7,14.68,14.69,90155.0
2019-02-28 11:10:00,14.68,14.7,14.68,14.69,239364.0,14.68,14.7,14.68,14.69,239364.0
2019-02-28 11:15:00,14.69,14.69,14.68,14.69,33265.0,14.69,14.69,14.68,14.69,33265.0
2019-02-28 11:20:00,14.68,14.71,14.68,14.7,51536.0,14.68,14.71,14.68,14.7,51536.0
2019-02-28 11:25:00,14.7,14.7,14.69,14.69,36631.0,14.7,14.7,14.69,14.69,36631.0
2019-02-28 11:30:00,14.69,14.7,14.67,14.69,93064.0,14.69,14.7,14.67,14.69,93064.0
2019-02-28 11:35:00,14.69,14.7,14.68,14.68,41267.0,14.69,14.7,14.68,14.68,41267.0
2019-02-28 11:40:00,14.69,14.69,14.67,14.68,77469.0,14.69,14.69,14.67,14.68,77469.0
2019-02-28 11:45:00,14.68,14.69,14.67,14.68,22873.0,14.68,14.69,14.67,14.68,22873.0
2019-02-28 11:50:00,14.68,14.69,14.67,14.68,15750.0,14.68,14.69,14.67,14.68,15750.0
2019-02-28 11:55:00,14.68,14.68,14.66,14.67,34224.0,14.68,14.68,14.66,14.67,34224.0
2019-02-28 12:00:00,14.67,14.67,14.66,14.67,16099.0,14.67,14.67,14.66,14.67,16099.0
2019-02-28 12:05:00,14.67,14.67,14.65,14.66,44412.0,14.67,14.67,14.65,14.66,44412.0
2019-02-28 12:10:00,14.65,14.66,14.65,14.65,23160.0,14.65,14.66,14.65,14.65,23160.0
2019-02-28 12:15:00,14.65,14.66,14.65,14.66,7700.0,14.65,14.66,14.65,14.66,7700.0
2019-02-28 12:20:00,14.65,14.66,14.65,14.65,14367.0,14.65,14.66,14.65,14.65,14367.0
2019-02-28 12:25:00,14.65,14.66,14.65,14.65,10250.0,14.65,14.66,14.65,14.65,10250.0
2019-02-28 12:30:00,14.66,14.66,14.64,14.65,55326.0,14.66,14.66,14.64,14.65,55326.0
2019-02-28 12:35:00,14.64,14.65,14.63,14.64,81358.0,14.64,14.65,14.63,14.64,81358.0
2019-02-28 12:40:00,14.65,14.65,14.64,14.64,50752.0,14.65,14.65,14.64,14.64,50752.0
2019-02-28 12:45:00,14.65,14.65,14.63,14.64,60859.0,14.65,14.65,14.63,14.64,60859.0
2019-02-28 12:50:00,14.64,14.64,14.62,14.64,70178.0,14.64,14.64,14.62,14.64,70178.0
2019-02-28 12:55:00,14.64,14.65,14.63,14.65,51375.0,14.64,14.65,14.63,14.65,51375.0
2019-02-28 13:00:00,14.65,14.65,14.63,14.65,138723.0,14.65,14.65,14.63,14.65,138723.0
2019-02-28 13:05:00,14.65,14.65,14.63,14.64,64115.0,14.65,14.65,14.63,14.64,64115.0
2019-02-28 13:10:00,14.64,14.64,14.63,14.64,24259.0,14.64,14.64,14.63,14.64,24259.0
2019-02-28 13:15:00,14.64,14.65,14.63,14.63,68764.0,14.64,14.65,14.63,14.63,68764.0
2019-02-28 13:20:00,14.63,14.64,14.62,14.63,70923.0,14.63,14.64,14.62,14.63,70923.0
2019-02-28 13:25:00,14.63,14.64,14.62,14.64,70431.0,14.63,14.64,14.62,14.64,70431.0
2019-02-28 13:30:00,14.63,14.64,14.62,14.63,27672.0,14.63,14.64,14.62,14.63,27672.0
2019-02-28 13:35:00,14.63,14.63,14.61,14.61,43687.0,14.63,14.63,14.61,14.61,43687.0
2019-02-28 13:40:00,14.62,14.62,14.61,14.61,9760.0,14.62,14.62,14.61,14.61,9760.0
2019-02-28 13:45:00,14.61,14.62,14.61,14.61,36700.0,14.61,14.62,14.61,14.61,36700.0
2019-02-28 13:50:00,14.61,14.62,14.61,14.62,30704.0,14.61,14.62,14.61,14.62,30704.0
2019-02-28 13:55:00,14.61,14.63,14.61,14.62,18679.0,14.61,14.63,14.61,14.62,18679.0
2019-02-28 14:00:00,14.62,14.63,14.62,14.63,19690.0,14.62,14.63,14.62,14.63,19690.0
2019-02-28 14:05:00,14.62,14.63,14.62,14.63,60833.0,14.62,14.63,14.62,14.63,60833.0
2019-02-28 14:10:00,14.62,14.63,14.62,14.63,178388.0,14.62,14.63,14.62,14.63,178388.0
2019-02-28 14:15:00,14.63,14.64,14.63,14.63,20849.0,14.63,14.64,14.63,14.63,20849.0
2019-02-28 14:20:00,14.64,14.64,14.63,14.64,13660.0,14.64,14.64,14.63,14.64,13660.0
2019-02-28 14:25:00,14.64,14.64,14.63,14.64,9282.0,14.64,14.64,14.63,14.64,9282.0
2019-02-28 14:30:00,14.64,14.64,14.63,14.64,41200.0,14.64,14.64,14.63,14.64,41200.0
2019-02-28 14:35:00,14.64,14.64,14.63,14.63,14167.0,14.64,14.64,14.63,14.63,14167.0
2019-02-28 14:40:00,14.64,14.64,14.62,14.64,68450.0,14.64,14.64,14.62,14.64,68450.0
2019-02-28 14:45:00,14.63,14.64,14.62,14.63,17873.0,14.63,14.64,14.62,14.63,17873.0
2019-02-28 14:50:00,14.62,14.63,14.62,14.63,19867.0,14.62,14.63,14.62,14.63,19867.0
2019-02-28 14:55:00,14.62,14.64,14.62,14.63,122205.0,14.62,14.64,14.62,14.63,122205.0
2019-02-28 15:00:00,14.63,14.63,14.62,14.63,7948.0,14.63,14.63,14.62,14.63,7948.0
2019-02-28 15:05:00,14.63,14.63,14.62,14.62,13302.0,14.63,14.63,14.62,14.62,13302.0
2019-02-28 15:10:00,14.63,14.63,14.62,14.63,12573.0,14.63,14.63,14.62,14.63,12573.0
2019-02-28 15:15:00,14.63,14.63,14.62,14.63,9227.0,14.63,14.63,14.62,14.63,9227.0
2019-02-28 15:20:00,14.62,14.63,14.62,14.63,48746.0,14.62,14.63,14.62,14.63,48746.0
2019-02-28 15:25:00,14.62,14.63,14.62,14.62,23328.0,14.62,14.63,14.62,14.62,23328.0
2019-02-28 15:30:00,14.63,14.63,14.62,14.62,25865.0,14.63,14.63,14.62,14.62,25865.0
2019-02-28 15:35:00,14.63,14.63,14.62,14.63,241409.0,14.63,14.63,14.62,14.63,241409.0
2019-02-28 15:40:00,14.63,14.64,14.62,14.64,106238.0,14.63,14.64,14.62,14.64,106238.0
2019-02-28 15:45:00,14.64,14.64,14.63,14.64,51531.0,14.64,14.64,14.63,14.64,51531.0
2019-02-28 15:50:00,14.64,14.64,14.63,14.64,240694.0,14.64,14.64,14.63,14.64,240694.0
2019-02-28 15:55:00,14.64,14.64,14.63,14.63,296344.0,14.64,14.64,14.63,14.63,296344.0
2019-03-01 09:30:00,14.49,14.5,14.47,14.47,742650.0,14.49,14.5,14.47,14.47,742650.0
2019-03-01 09:35:00,14.48,14.49,14.46,14.48,339714.0,14.48,14.49,14.46,14.48,339714.0
2019-03-01 09:40:00,14.48,14.5,14.48,14.5,229665.0,14.48,14.5,14.48,14.5,229665.0
2019-03-01 09:45:00,14.5,14.5,14.48,14.49,500629.0,14.5,14.5,14.48,14.49,500629.0
2019-03-01 09:50:00,14.49,14.5,14.48,14.49,193301.0,14.49,14.5,14.48,14.49,193301.0
2019-03-01 09:55:00,14.5,14.5,14.49,14.5,101932.0,14.5,14.5,14.49,14.5,101932.0
2019-03-01 10:00:00,14.5,14.55,14.49,14.52,629477.0,14.5,14.55,14.49,14.52,629477.0
2019-03-01 10:05:00,14.52,14.53,14.51,14.52,212635.0,14.52,14.53,14.51,14.52,212635.0
2019-03-01 10:10:00,14.51,14.52,14.51,14.52,68120.0,14.51,14.52,14.51,14.52,68120.0
2019-03-01 10:15:00,14.52,14.52,14.5,14.51,120176.0,14.52,14.52,14.5,14.51,120176.0
2019-03-01 10:20:00,14.5,14.51,14.49,14.5,149407.0,14.5,14.51,14.49,14.5,149407.0
2019-03-01 10:25:00,14.5,14.5,14.47,14.48,165901.0,14.5,14.5,14.47,14.48,165901.0
2019-03-01 10:30:00,14.48,14.48,14.43,14.44,563793.0,14.48,14.48,14.43,14.44,563793.0
2019-03-01 10:35:00,14.43,14.44,14.43,14.44,107699.0,14.43,14.44,14.43,14.44,107699.0
2019-03-01 10:40:00,14.44,14.45,14.43,14.43,430586.0,14.44,14.45,14.43,14.43,430586.0
2019-03-01 10:45:00,14.44,14.44,14.43,14.44,56106.0,14.44,14.44,14.43,14.44,56106.0
2019-03-01 10:50:00,14.44,14.44,14.42,14.43,112609.0,14.44,14.44,14.42,14.43,112609.0
2019-03-01 10:55:00,14.43,14.43,14.42,14.42,237765.0,14.43,14.43,14.42,14.42,237765.0
2019-03-01 11:00:00,14.43,14.43,14.41,14.41,196009.0,14.43,14.43,14.41,14.41,196009.0
2019-03-01 11:05:00,14.42,14.42,14.39,14.39,191759.0,14.42,14.42,14.39,14.39,191759.0
2019-03-01 11:10:00,14.39,14.4,14.38,14.39,116185.0,14.39,14.4,14.38,14.39,116185.0
2019-03-01 11:15:00,14.38,14.4,14.38,14.39,383471.0,14.38,14.4,14.38,14.39,383471.0
2019-03-01 11:20:00,14.4,14.4,14.38,14.39,244552.0,14.4,14.4,14.38,14.39,244552.0
2019-03-01 11:25:00,14.39,14.39,14.38,14.38,29921.0,14.39,14.39,14.38,14.38,29921.0
2019-03-01 11:30:00,14.39,14.4,14.38,14.39,152122.0,14.39,14.4,14.38,14.39,152122.0
2019-03-01 11:35:00,14.4,14.4,14.39,14.39,84173.0,14.4,14.4,14.39,14.39,84173.0
2019-03-01 11:40:00,14.39,14.4,14.39,14.39,112446.0,14.39,14.4,14.39,14.39,112446.0
2019-03-01 11:45:00,14.4,14.4,14.37,14.38,177607.0,14.4,14.4,14.37,14.38,177607.0
2019-03-01 11:50:00,14.37,14.38,14.36,14.37,71281.0,14.37,14.38,14.36,14.37,71281.0
2019-03-01 11:55:00,14.37,14.37,14.35,14.36,148818.0,14.37,14.37,14.35,14.36,148818.0
2019-03-01 12:00:00,14.36,14.36,14.34,14.35,95109.0,14.36,14.36,14.34,14.35,95109.0
2019-03-01 12:05:00,14.34,14.35,14.31,14.32,282528.0,14.34,14.35,14.31,14.32,282528.0
2019-03-01 12:10:00,14.32,14.32,14.29,14.3,1078802.0,14.32,14.32,14.29,14.3,1078802.0
2019-03-01 12:15:00,14.3,14.32,14.27,14.31,690978.0,14.3,14.32,14.27,14.31,690978.0
2019-03-01 12:20:00,14.31,14.33,14.31,14.32,301126.0,14.31,14.33,14.31,14.32,301126.0
2019-03-01 12:25:00,14.32,14.33,14.31,14.31,141319.0,14.32,14.33,14.31,14.31,141319.0
2019-03-01 12:30:00,14.31,14.33,14.31,14.31,147446.0,14.31,14.33,14.31,14.31,147446.0
2019-03-01 12:35:00,14.31,14.32,14.3,14.31,69485.0,14.31,14.32,14.3,14.31,69485.0
2019-03-01 12:40:00,14.31,14.31,14.29,14.29,74597.0,14.31,14.31,14.29,14.29,74597.0
2019-03-01 12:45:00,14.29,14.3,14.29,14.29,39787.0,14.29,14.3,14.29,14.29,39787.0
2019-03-01 12:50:00,14.29,14.3,14.28,14.29,79878.0,14.29,14.3,14.28,14.29,79878.0
2019-03-01 12:55:00,14.28,14.29,14.28,14.28,42278.0,14.28,14.29,14.28,14.28,42278.0
2019-03-01 13:00:00,14.28,14.29,14.27,14.29,130474.0,14.28,14.29,14.27,14.29,130474.0
2019-03-01 13:05:00,14.28,14.29,14.27,14.28,351421.0,14.28,14.29,14.27,14.28,351421.0
2019-03-01 13:10:00,14.27,14.3,14.27,14.3,291085.0,14.27,14.3,14.27,14.3,291085.0
2019-03-01 13:15:00,14.3,14.31,14.3,14.31,88288.0,14.3,14.31,14.3,14.31,88288.0
2019-03-01 13:20:00,14.31,14.32,14.28,14.28,140352.0,14.31,14.32,14.28,14.28,140352.0
2019-03-01 13:25:00,14.29,14.3,14.28,14.29,184478.0,14.29,14.3,14.28,14.29,184478.0
2019-03-01 13:30:00,14.29,14.29,14.27,14.29,206945.0,14.29,14.29,14.27,14.29,206945.0
2019-03-01 13:35:00,14.29,14.3,14.27,14.28,267246.0,14.29,14.3,14.27,14.28,267246.0
2019-03-01 13:40:00,14.27,14.29,14.27,14.27,135702.0,14.27,14.29,14.27,14.27,135702.0
2019-03-01 13:45:00,14.28,14.31,14.27,14.3,266629.0,14.28,14.31,14.27,14.3,266629.0
2019-03-01 13:50:00,14.3,14.3,14.29,14.29,55291.0,14.3,14.3,14.29,14.29,55291.0
2019-03-01 13:55:00,14.29,14.31,14.29,14.29,189114.0,14.29,14.31,14.29,14.29,189114.0
2019-03-01 14:00:00,14.29,14.3,14.28,14.28,110047.0,14.29,14.3,14.28,14.28,110047.0
2019-03-01 14:05:00,14.28,14.29,14.26,14.27,187260.0,14.28,14.29,14.26,14.27,187260.0
2019-03-01 14:10:00,14.26,14.27,14.25,14.26,236250.0,14.26,14.27,14.25,14.26,236250.0
2019-03-01 14:15:00,14.26,14.27,14.24,14.25,460605.0,14.26,14.27,14.24,14.25,460605.0
2019-03-01 14:20:00,14.26,14.26,14.25,14.25,222323.0,14.26,14.26,14.25,14.25,222323.0
2019-03-01 14:25:00,14.25,14.27,14.25,14.27,197146.0,14.25,14.27,14.25,14.27,197146.0
2019-03-01 14:30:00,14.26,14.27,14.26,14.26,90158.0,14.26,14.27,14.26,14.26,90158.0
2019-03-01 14:35:00,14.26,14.28,14.26,14.28,162784.0,14.26,14.28,14.26,14.28,162784.0
2019-03-01 14:40:00,14.28,14.29,14.27,14.28,126922.0,14.28,14.29,14.27,14.28,126922.0
2019-03-01 14:45:00,14.28,14.29,14.27,14.28,79249.0,14.28,14.29,14.27,14.28,79249.0
2019-03-01 14:50:00,14.28,14.28,14.26,14.26,51363.0,14.28,14.28,14.26,14.26,51363.0
2019-03-01 14:55:00,14.26,14.27,14.25,14.26,211082.0,14.26,14.27,14.25,14.26,211082.0
2019-03-01 15:00:00,14.26,14.27,14.25,14.26,131989.0,14.26,14.27,14.25,14.26,131989.0
2019-03-01 15:05:00,14.25,14.26,14.25,14.26,84458.0,14.25,14.26,14.25,14.26,84458.0
2019-03-01 15:10:00,14.26,14.26,14.25,14.26,185199.0,14.26,14.26,14.25,14.26,185199.0
2019-03-01 15:15:00,14.26,14.26,14.24,14.24,130794.0,14.26,14.26,14.24,14.24,130794.0
2019-03-01 15:20:00,14.24,14.25,14.24,14.25,129677.0,14.24,14.25,14.24,14.25,129677.0
2019-03-01 15:25:00,14.25,14.25,14.24,14.24,65981.0,14.25,14.25,14.24,14.24,65981.0
2019-03-01 15:30:00,14.25,14.25,14.24,14.24,48957.0,14.25,14.25,14.24,14.24,48957.0
2019-03-01 15:35:00,14.25,14.25,14.24,14.25,41377.0,14.25,14.25,14.24,14.25,41377.0
2019-03-01 15:40:00,14.25,14.25,14.24,14.24,65181.0,14.25,14.25,14.24,14.24,65181.0
2019-03-01 15:45:00,14.24,14.25,14.22,14.22,605681.0,14.24,14.25,14.22,14.22,605681.0
2019-03-01 15:50:00,14.22,14.23,14.21,14.21,263564.0,14.22,14.23,14.21,14.21,263564.0
2019-03-01 15:55:00,14.21,14.22,14.2,14.21,489753.0,14.21,14.22,14.2,14.21,489753.0
2019-03-04 09:30:00,14.16,14.17,14.14,14.14,617516.0,14.16,14.17,14.14,14.14,617516.0
2019-03-04 09:35:00,14.14,14.15,14.13,14.14,284899.0,14.14,14.15,14.13,14.14,284899.0
2019-03-04 09:40:00,14.14,14.15,14.13,14.15,108297.0,14.14,14.15,14.13,14.15,108297.0
2019-03-04 09:45:00,14.14,14.15,14.13,14.13,161175.0,14.14,14.15,14.13,14.13,161175.0
2019-03-04 09:50:00,14.13,14.15,14.12,14.14,280568.0,14.13,14.15,14.12,14.14,280568.0
2019-03-04 09:55:00,14.14,14.17,14.14,14.17,613252.0,14.14,14.17,14.14,14.17,613252.0
2019-03-04 10:00:00,14.17,14.17,14.15,14.15,231775.0,14.17,14.17,14.15,14.15,231775.0
2019-03-04 10:05:00,14.15,14.16,14.14,14.16,172397.0,14.15,14.16,14.14,14.16,172397.0
2019-03-04 10:10:00,14.16,14.16,14.15,14.16,128215.0,14.16,14.16,14.15,14.16,128215.0
2019-03-04 10:15:00,14.16,14.16,14.15,14.16,68842.0,14.16,14.16,14.15,14.16,68842.0
2019-03-04 10:20:00,14.15,14.16,14.15,14.16,91426.0,14.15,14.16,14.15,14.16,91426.0
2019-03-04 10:25:00,14.16,14.16,14.14,14.15,253135.0,14.16,14.16,14.14,14.15,253135.0
2019-03-04 10:30:00,14.15,14.15,14.14,14.15,100308.0,14.15,14.15,14.14,14.15,100308.0
2019-03-04 10:35:00,14.14,14.15,14.14,14.14,208603.0,14.14,14.15,14.14,14.14,208603.0
2019-03-04 10:40:00,14.15,14.15,14.14,14.15,81973.0,14.15,14.15,14.14,14.15,81973.0
2019-03-04 10:45:00,14.15,14.15,14.14,14.15,102214.0,14.15,14.15,14.14,14.15,102214.0
2019-03-04 10:50:00,14.15,14.15,14.14,14.15,26516.0,14.15,14.15,14.14,14.15,26516.0
2019-03-04 10:55:00,14.14,14.15,14.14,14.15,76288.0,14.14,14.15,14.14,14.15,76288.0
2019-03-04 11:00:00,14.15,14.16,14.14,14.16,106073.0,14.15,14.16,14.14,14.16,106073.0
2019-03-04 11:05:00,14.16,14.17,14.15,14.17,72451.0,14.16,14.17,14.15,14.17,72451.0
2019-03-04 11:10:00,14.16,14.17,14.16,14.16,51564.0,14.16,14.17,14.16,14.16,51564.0
2019-03-04 11:15:00,14.17,14.17,14.15,14.16,58321.0,14.17,14.17,14.15,14.16,58321.0
2019-03-04 11:20:00,14.16,14.17,14.15,14.16,66839.0,14.16,14.17,14.15,14.16,66839.0
2019-03-04 11:25:00,14.16,14.17,14.16,14.17,26975.0,14.16,14.17,14.16,14.17,26975.0
2019-03-04 11:30:00,14.17,14.17,14.16,14.16,58230.0,14.17,14.17,14.16,14.16,58230.0
2019-03-04 11:35:00,14.16,14.17,14.15,14.15,32961.0,14.16,14.17,14.15,14.15,32961.0
2019-03-04 11:40:00,14.15,14.16,14.14,14.16,80412.0,14.15,14.16,14.14,14.16,80412.0
2019-03-04 11:45:00,14.16,14.17,14.15,14.17,84089.0,14.16,14.17,14.15,14.17,84089.0
2019-03-04 11:50:00,14.17,14.18,14.16,14.18,23240.0,14.17,14.18,14.16,14.18,23240.0
2019-03-04 11:55:00,14.17,14.18,14.17,14.18,47764.0,14.17,14.18,14.17,14.18,47764.0
2019-03-04 12:00:00,14.18,14.19,14.16,14.16,1025080.0,14.18,14.19,14.16,14.16,1025080.0
2019-03-04 12:05:00,14.17,14.17,14.16,14.17,176312.0,14.17,14.17,14.16,14.17,176312.0
2019-03-04 12:10:00,14.16,14.17,14.16,14.17,15524.0,14.16,14.17,14.16,14.17,15524.0
2019-03-04 12:15:00,14.17,14.17,14.16,14.17,19593.0,14.17,14.17,14.16,14.17,19593.0
2019-03-04 12:20:00,14.16,14.18,14.16,14.18,78932.0,14.16,14.18,14.16,14.18,78932.0
2019-03-04 12:25:00,14.18,14.18,14.17,14.17,33038.0,14.18,14.18,14.17,14.17,33038.0
2019-03-04 12:30:00,14.17,14.17,14.16,14.16,111794.0,14.17,14.17,14.16,14.16,111794.0
2019-03-04 12:35:00,14.16,14.17,14.15,14.16,56180.0,14.16,14.17,14.15,14.16,56180.0
2019-03-04 12:40:00,14.16,14.17,14.15,14.16,262921.0,14.16,14.17,14.15,14.16,262921.0
2019-03-04 12:45:00,14.17,14.17,14.16,14.17,52920.0,14.17,14.17,14.16,14.17,52920.0
2019-03-04 12:50:00,14.17,14.18,14.16,14.18,70570.0,14.17,14.18,14.16,14.18,70570.0
2019-03-04 12:55:00,14.17,14.18,14.16,14.16,215888.0,14.17,14.18,14.16,14.16,215888.0
2019-03-04 13:00:00,14.16,14.17,14.16,14.17,61798.0,14.16,14.17,14.16,14.17,61798.0
2019-03-04 13:05:00,14.17,14.17,14.16,14.16,35862.0,14.17,14.17,14.16,14.16,35862.0
2019-03-04 13:10:00,14.16,14.17,14.16,14.17,15793.0,14.16,14.17,14.16,14.17,15793.0
2019-03-04 13:15:00,14.16,14.17,14.15,14.15,50831.0,14.16,14.17,14.15,14.15,50831.0
2019-03-04 13:20:00,14.15,14.17,14.14,14.15,311075.0,14.15,14.17,14.14,14.15,311075.0
2019-03-04 13:25:00,14.15,14.15,14.14,14.14,79391.0,14.15,14.15,14.14,14.14,79391.0
2019-03-04 13:30:00,14.15,14.16,14.14,14.16,74772.0,14.15,14.16,14.14,14.16,74772.0
2019-03-04 13:35:00,14.16,14.16,14.15,14.15,16603.0,14.16,14.16,14.15,14.15,16603.0
2019-03-04 13:40:00,14.16,14.17,14.15,14.17,63014.0,14.16,14.17,14.15,14.17,63014.0
2019-03-04 13:45:00,14.17,14.17,14.16,14.17,226432.0,14.17,14.17,14.16,14.17,226432.0
2019-03-04 13:50:00,14.16,14.17,14.16,14.17,77828.0,14.16,14.17,14.16,14.17,77828.0
2019-03-04 13:55:00,14.17,14.17,14.16,14.16,16915.0,14.17,14.17,14.16,14.16,16915.0
2019-03-04 14:00:00,14.17,14.17,14.16,14.17,11504.0,14.17,14.17,14.16,14.17,11504.0
2019-03-04 14:05:00,14.16,14.17,14.15,14.15,34313.0,14.16,14.17,14.15,14.15,34313.0
2019-03-04 14:10:00,14.15,14.16,14.15,14.15,25506.0,14.15,14.16,14.15,14.15,25506.0
2019-03-04 14:15:00,14.16,14.16,14.15,14.15,22619.0,14.16,14.16,14.15,14.15,22619.0
2019-03-04 14:20:00,14.15,14.16,14.15,14.15,24092.0,14.15,14.16,14.15,14.15,24092.0
2019-03-04 14:25:00,14.16,14.16,14.15,14.16,25465.0,14.16,14.16,14.15,14.16,25465.0
2019-03-04 14:30:00,14.15,14.16,14.15,14.15,26676.0,14.15,14.16,14.15,14.15,26676.0
2019-03-04 14:35:00,14.16,14.16,14.15,14.15,34059.0,14.16,14.16,14.15,14.15,34059.0
2019-03-04 14:40:00,14.16,14.16,14.14,14.15,124692.0,14.16,14.16,14.14,14.15,124692.0
2019-03-04 14:45:00,14.15,14.16,14.15,14.15,31250.0,14.15,14.16,14.15,14.15,31250.0
2019-03-04 14:50:00,14.15,14.16,14.14,14.15,72106.0,14.15,14.16,14.14,14.15,72106.0
2019-03-04 14:55:00,14.16,14.16,14.14,14.15,21401.0,14.16,14.16,14.14,14.15,21401.0
2019-03-04 15:00:00,14.14,14.15,14.14,14.15,37159.0,14.14,14.15,14.14,14.15,37159.0
2019-03-04 15:05:00,14.15,14.15,14.14,14.14,20506.0,14.15,14.15,14.14,14.14,20506.0
2019-03-04 15:10:00,14.14,14.15,14.14,14.14,28906.0,14.14,14.15,14.14,14.14,28906.0
2019-03-04 15:15:00,14.14,14.15,14.14,14.14,49307.0,14.14,14.15,14.14,14.14,49307.0
2019-03-04 15:20:00,14.14,14.15,14.13,14.14,83366.0,14.14,14.15,14.13,14.14,83366.0
2019-03-04 15:25:00,14.14,14.15,14.14,14.14,34517.0,14.14,14.15,14.14,14.14,34517.0
2019-03-04 15:30:00,14.14,14.15,14.14,14.15,20222.0,14.14,14.15,14.14,14.15,20222.0
2019-03-04 15:35:00,14.15,14.15,14.14,14.14,27284.0,14.15,14.15,14.14,14.14,27284.0
2019-03-04 15:40:00,14.14,14.15,14.14,14.14,113483.0,14.14,14.15,14.14,14.14,113483.0
2019-03-04 15:45:00,14.14,14.15,14.14,14.15,56711.0,14.14,14.15,14.14,14.15,56711.0
2019-03-04 15:50:00,14.15,14.15,14.14,14.15,79900.0,14.15,14.15,14.14,14.15,79900.0
2019-03-04 15:55:00,14.15,14.15,14.14,14.15,253658.0,14.15,14.15,14.14,14.15,253658.0
2019-03-05 09:30:00,14.15,14.16,14.13,14.16,164723.0,14.15,14.16,14.13,14.16,164723.0
2019-03-05 09:35:00,14.16,14.16,14.15,14.16,47841.0,14.16,14.16,14.15,14.16,47841.0
2019-03-05 09:40:00,14.16,14.17,14.15,14.16,220442.0,14.16,14.17,14.15,14.16,220442.0
2019-03-05 09:45:00,14.15,14.17,14.14,14.14,295076.0,14.15,14.17,14.14,14.14,295076.0
2019-03-05 09:50:00,14.14,14.15,14.13,14.15,182532.0,14.14,14.15,14.13,14.15,182532.0
2019-03-05 09:55:00,14.15,14.16,14.15,14.15,75058.0,14.15,14.16,14.15,14.15,75058.0
2019-03-05 10:00:00,14.15,14.15,14.11,14.12,625953.0,14.15,14.15,14.11,14.12,625953.0
2019-03-05 10:05:00,14.13,14.15,14.12,14.14,309835.0,14.13,14.15,14.12,14.14,309835.0
2019-03-05 10:10:00,14.14,14.16,14.13,14.15,106639.0,14.14,14.16,14.13,14.15,106639.0
2019-03-05 10:15:00,14.15,14.17,14.15,14.16,296266.0,14.15,14.17,14.15,14.16,296266.0
2019-03-05 10:20:00,14.15,14.18,14.15,14.18,84906.0,14.15,14.18,14.15,14.18,84906.0
2019-03-05 10:25:00,14.18,14.18,14.16,14.17,162818.0,14.18,14.18,14.16,14.17,162818.0
2019-03-05 10:30:00,14.17,14.17,14.16,14.17,99520.0,14.17,14.17,14.16,14.17,99520.0
2019-03-05 10:35:00,14.17,14.19,14.16,14.19,126585.0,14.17,14.19,14.16,14.19,126585.0
2019-03-05 10:40:00,14.18,14.2,14.18,14.19,63596.0,14.18,14.2,14.18,14.19,63596.0
2019-03-05 10:45:00,14.2,14.2,14.18,14.2,69025.0,14.2,14.2,14.18,14.2,69025.0
2019-03-05 10:50:00,14.19,14.2,14.19,14.19,20040.0,14.19,14.2,14.19,14.19,20040.0
2019-03-05 10:55:00,14.2,14.21,14.19,14.21,74838.0,14.2,14.21,14.19,14.21,74838.0
2019-03-05 11:00:00,14.2,14.21,14.19,14.21,80068.0,14.2,14.21,14.19,14.21,80068.0
2019-03-05 11:05:00,14.2,14.21,14.19,14.2,75656.0,14.2,14.21,14.19,14.2,75656.0
2019-03-05 11:10:00,14.2,14.21,14.19,14.2,73969.0,14.2,14.21,14.19,14.2,73969.0
2019-03-05 11:15:00,14.19,14.2,14.19,14.19,78201.0,14.19,14.2,14.19,14.19,78201.0
2019-03-05 11:20:00,14.19,14.2,14.18,14.18,62841.0,14.19,14.2,14.18,14.18,62841.0
2019-03-05 11:25:00,14.18,14.19,14.18,14.18,20755.0,14.18,14.19,14.18,14.18,20755.0
2019-03-05 11:30:00,14.18,14.19,14.17,14.17,66400.0,14.18,14.19,14.17,14.17,66400.0
2019-03-05 11:35:00,14.18,14.18,14.17,14.17,43676.0,14.18,14.18,14.17,14.17,43676.0
2019-03-05 11:40:00,14.18,14.18,14.17,14.18,76638.0,14.18,14.18,14.17,14.18,76638.0
2019-03-05 11:45:00,14.17,14.18,14.17,14.17,41259.0,14.17,14.18,14.17,14.17,41259.0
2019-03-05 11:50:00,14.18,14.18,14.17,14.17,8600.0,14.18,14.18,14.17,14.17,8600.0
2019-03-05 11:55:00,14.18,14.18,14.17,14.18,17919.0,14.18,14.18,14.17,14.18,17919.0
2019-03-05 12:00:00,14.18,14.18,14.16,14.16,93967.0,14.18,14.18,14.16,14.16,93967.0
2019-03-05 12:05:00,14.17,14.17,14.16,14.16,23883.0,14.17,14.17,14.16,14.16,23883.0
2019-03-05 12:10:00,14.16,14.17,14.16,14.17,30242.0,14.16,14.17,14.16,14.17,30242.0
2019-03-05 12:15:00,14.17,14.17,14.16,14.16,34292.0,14.17,14.17,14.16,14.16,34292.0
2019-03-05 12:20:00,14.17,14.17,14.16,14.16,56146.0,14.17,14.17,14.16,14.16,56146.0
2019-03-05 12:25:00,14.16,14.17,14.16,14.16,115682.0,14.16,14.17,14.16,14.16,115682.0
2019-03-05 12:30:00,14.17,14.17,14.16,14.17,12564.0,14.17,14.17,14.16,14.17,12564.0
2019-03-05 12:35:00,14.17,14.17,14.16,14.17,12058.0,14.17,14.17,14.16,14.17,12058.0
2019-03-05 12:40:00,14.17,14.17,14.15,14.15,144052.0,14.17,14.17,14.15,14.15,144052.0
2019-03-05 12:45:00,14.15,14.16,14.15,14.15,21565.0,14.15,14.16,14.15,14.15,21565.0
2019-03-05 12:50:00,14.15,14.16,14.15,14.15,37100.0,14.15,14.16,14.15,14.15,37100.0
2019-03-05 12:55:00,14.15,14.16,14.15,14.15,11309.0,14.15,14.16,14.15,14.15,11309.0
2019-03-05 13:00:00,14.16,14.16,14.15,14.15,7242.0,14.16,14.16,14.15,14.15,7242.0
2019-03-05 13:05:00,14.16,14.16,14.15,14.16,17765.0,14.16,14.16,14.15,14.16,17765.0
2019-03-05 13:10:00,14.15,14.16,14.15,14.15,23550.0,14.15,14.16,14.15,14.15,23550.0
2019-03-05 13:15:00,14.16,14.16,14.15,14.16,24936.0,14.16,14.16,14.15,14.16,24936.0
2019-03-05 13:20:00,14.15,14.16,14.15,14.15,39768.0,14.15,14.16,14.15,14.15,39768.0
2019-03-05 13:25:00,14.16,14.17,14.15,14.16,330086.0,14.16,14.17,14.15,14.16,330086.0
2019-03-05 13:30:00,14.17,14.19,14.16,14.19,85508.0,14.17,14.19,14.16,14.19,85508.0
2019-03-05 13:35:00,14.19,14.19,14.18,14.19,50833.0,14.19,14.19,14.18,14.19,50833.0
2019-03-05 13:40:00,14.19,14.19,14.18,14.19,32649.0,14.19,14.19,14.18,14.19,32649.0
2019-03-05 13:45:00,14.19,14.19,14.18,14.19,12100.0,14.19,14.19,14.18,14.19,12100.0
2019-03-05 13:50:00,14.19,14.2,14.18,14.2,54362.0,14.19,14.2,14.18,14.2,54362.0
2019-03-05 13:55:00,14.2,14.2,14.18,14.19,113696.0,14.2,14.2,14.18,14.19,113696.0
2019-03-05 14:00:00,14.19,14.19,14.18,14.18,49725.0,14.19,14.19,14.18,14.18,49725.0
2019-03-05 14:05:00,14.18,14.19,14.18,14.19,13617.0,14.18,14.19,14.18,14.19,13617.0
2019-03-05 14:10:00,14.19,14.2,14.18,14.2,52314.0,14.19,14.2,14.18,14.2,52314.0
2019-03-05 14:15:00,14.2,14.2,14.18,14.18,42681.0,14.2,14.2,14.18,14.18,42681.0
2019-03-05 14:20:00,14.18,14.19,14.18,14.18,27162.0,14.18,14.19,14.18,14.18,27162.0
2019-03-05 14:25:00,14.19,14.19,14.18,14.19,14172.0,14.19,14.19,14.18,14.19,14172.0
2019-03-05 14:30:00,14.18,14.19,14.18,14.19,22548.0,14.18,14.19,14.18,14.19,22548.0
2019-03-05 14:35:00,14.19,14.19,14.18,14.18,15820.0,14.19,14.19,14.18,14.18,15820.0
2019-03-05 14:40:00,14.19,14.19,14.18,14.18,9486.0,14.19,14.19,14.18,14.18,9486.0
2019-03-05 14:45:00,14.19,14.19,14.18,14.19,17225.0,14.19,14.19,14.18,14.19,17225.0
2019-03-05 14:50:00,14.18,14.2,14.18,14.2,41320.0,14.18,14.2,14.18,14.2,41320.0
2019-03-05 14:55:00,14.2,14.2,14.19,14.19,16803.0,14.2,14.2,14.19,14.19,16803.0
2019-03-05 15:00:00,14.2,14.2,14.19,14.2,66525.0,14.2,14.2,14.19,14.2,66525.0
2019-03-05 15:05:00,14.2,14.2,14.19,14.2,30920.0,14.2,14.2,14.19,14.2,30920.0
2019-03-05 15:10:00,14.2,14.2,14.19,14.19,6192.0,14.2,14.2,14.19,14.19,6192.0
2019-03-05 15:15:00,14.2,14.21,14.19,14.2,122343.0,14.2,14.21,14.19,14.2,122343.0
2019-03-05 15:20:00,14.2,14.21,14.19,14.21,104234.0,14.2,14.21,14.19,14.21,104234.0
2019-03-05 15:25:00,14.21,14.21,14.2,14.2,28305.0,14.21,14.21,14.2,14.2,28305.0
2019-03-05 15:30:00,14.2,14.21,14.2,14.2,13054.0,14.2,14.21,14.2,14.2,13054.0
2019-03-05 15:35:00,14.21,14.21,14.2,14.2,127075.0,14.21,14.21,14.2,14.2,127075.0
2019-03-05 15:40:00,14.2,14.21,14.2,14.2,25687.0,14.2,14.21,14.2,14.2,25687.0
2019-03-05 15:45:00,14.2,14.21,14.19,14.2,231864.0,14.2,14.21,14.19,14.2,231864.0
2019-03-05 15:50:00,14.2,14.2,14.19,14.2,111807.0,14.2,14.2,14.19,14.2,111807.0
2019-03-05 15:55:00,14.2,14.21,14.19,14.2,322154.0,14.2,14.21,14.19,14.2,322154.0
2019-03-06 09:30:00,14.17,14.17,14.15,14.16,188211.0,14.17,14.17,14.15,14.16,188211.0
2019-03-06 09:35:00,14.16,14.17,14.15,14.16,152868.0,14.16,14.17,14.15,14.16,152868.0
2019-03-06 09:40:00,14.16,14.16,14.15,14.16,32758.0,14.16,14.16,14.15,14.16,32758.0
2019-03-06 09:45:00,14.16,14.16,14.15,14.16,20923.0,14.16,14.16,14.15,14.16,20923.0
2019-03-06 09:50:00,14.16,14.17,14.15,14.17,219905.0,14.16,14.17,14.15,14.17,219905.0
2019-03-06 09:55:00,14.17,14.17,14.15,14.16,326291.0,14.17,14.17,14.15,14.16,326291.0
2019-03-06 10:00:00,14.15,14.16,14.14,14.14,237041.0,14.15,14.16,14.14,14.14,237041.0
2019-03-06 10:05:00,14.14,14.15,14.14,14.14,46950.0,14.14,14.15,14.14,14.14,46950.0
2019-03-06 10:10:00,14.14,14.15,14.11,14.12,234451.0,14.14,14.15,14.11,14.12,234451.0
2019-03-06 10:15:00,14.12,14.14,14.12,14.14,72129.0,14.12,14.14,14.12,14.14,72129.0
2019-03-06 10:20:00,14.14,14.14,14.13,14.14,48717.0,14.14,14.14,14.13,14.14,48717.0
2019-03-06 10:25:00,14.14,14.15,14.13,14.14,250992.0,14.14,14.15,14.13,14.14,250992.0
2019-03-06 10:30:00,14.13,14.14,14.13,14.14,58578.0,14.13,14.14,14.13,14.14,58578.0
2019-03-06 10:35:00,14.14,14.16,14.13,14.15,77745.0,14.14,14.16,14.13,14.15,77745.0
2019-03-06 10:40:00,14.15,14.16,14.14,14.15,74101.0,14.15,14.16,14.14,14.15,74101.0
2019-03-06 10:45:00,14.15,14.15,14.14,14.15,90290.0,14.15,14.15,14.14,14.15,90290.0
2019-03-06 10:50:00,14.15,14.15,14.13,14.14,76123.0,14.15,14.15,14.13,14.14,76123.0
2019-03-06 10:55:00,14.14,14.15,14.13,14.15,70169.0,14.14,14.15,14.13,14.15,70169.0
2019-03-06 11:00:00,14.14,14.15,14.14,14.14,56988.0,14.14,14.15,14.14,14.14,56988.0
2019-03-06 11:05:00,14.15,14.15,14.13,14.14,84607.0,14.15,14.15,14.13,14.14,84607.0
2019-03-06 11:10:00,14.14,14.15,14.13,14.13,105344.0,14.14,14.15,14.13,14.13,105344.0
2019-03-06 11:15:00,14.13,14.14,14.12,14.12,32904.0,14.13,14.14,14.12,14.12,32904.0
2019-03-06 11:20:00,14.12,14.13,14.12,14.13,48449.0,14.12,14.13,14.12,14.13,48449.0
2019-03-06 11:25:00,14.12,14.13,14.12,14.13,101100.0,14.12,14.13,14.12,14.13,101100.0
2019-03-06 11:30:00,14.12,14.13,14.11,14.12,150909.0,14.12,14.13,14.11,14.12,150909.0
2019-03-06 11:35:00,14.12,14.12,14.11,14.12,32223.0,14.12,14.12,14.11,14.12,32223.0
2019-03-06 11:40:00,14.12,14.13,14.11,14.12,135267.0,14.12,14.13,14.11,14.12,135267.0
2019-03-06 11:45:00,14.11,14.13,14.11,14.13,38043.0,14.11,14.13,14.11,14.13,38043.0
2019-03-06 11:50:00,14.12,14.13,14.11,14.12,111266.0,14.12,14.13,14.11,14.12,111266.0
2019-03-06 11:55:00,14.12,14.13,14.11,14.12,70027.0,14.12,14.13,14.11,14.12,70027.0
2019-03-06 12:00:00,14.13,14.14,14.12,14.14,48669.0,14.13,14.14,14.12,14.14,48669.0
2019-03-06 12:05:00,14.14,14.14,14.13,14.14,8483.0,14.14,14.14,14.13,14.14,8483.0
2019-03-06 12:10:00,14.14,14.14,14.13,14.14,14179.0,14.14,14.14,14.13,14.14,14179.0
2019-03-06 12:15:00,14.14,14.14,14.13,14.13,11400.0,14.14,14.14,14.13,14.13,11400.0
2019-03-06 12:20:00,14.14,14.15,14.13,14.15,33800.0,14.14,14.15,14.13,14.15,33800.0
2019-03-06 12:25:00,14.15,14.15,14.14,14.14,317263.0,14.15,14.15,14.14,14.14,317263.0
2019-03-06 12:30:00,14.14,14.15,14.14,14.14,57968.0,14.14,14.15,14.14,14.14,57968.0
2019-03-06 12:35:00,14.13,14.14,14.13,14.13,21454.0,14.13,14.14,14.13,14.13,21454.0
2019-03-06 12:40:00,14.14,14.14,14.13,14.14,35218.0,14.14,14.14,14.13,14.14,35218.0
2019-03-06 12:45:00,14.14,14.14,14.13,14.14,16175.0,14.14,14.14,14.13,14.14,16175.0
2019-03-06 12:50:00,14.14,14.14,14.13,14.14,21157.0,14.14,14.14,14.13,14.14,21157.0
2019-03-06 12:55:00,14.14,14.14,14.13,14.14,12640.0,14.14,14.14,14.13,14.14,12640.0
2019-03-06 13:00:00,14.13,14.14,14.13,14.14,10429.0,14.13,14.14,14.13,14.14,10429.0
2019-03-06 13:05:00,14.14,14.14,14.13,14.13,16393.0,14.14,14.14,14.13,14.13,16393.0
2019-03-06 13:10:00,14.14,14.14,14.13,14.14,30161.0,14.14,14.14,14.13,14.14,30161.0
2019-03-06 13:15:00,14.13,14.14,14.13,14.13,25607.0,14.13,14.14,14.13,14.13,25607.0
2019-03-06 13:20:00,14.14,14.14,14.13,14.14,20441.0,14.14,14.14,14.13,14.14,20441.0
2019-03-06 13:25:00,14.14,14.14,14.13,14.13,40370.0,14.14,14.14,14.13,14.13,40370.0
2019-03-06 13:30:00,14.14,14.15,14.14,14.15,170151.0,14.14,14.15,14.14,14.15,170151.0
2019-03-06 13:35:00,14.15,14.15,14.14,14.15,10133.0,14.15,14.15,14.14,14.15,10133.0
2019-03-06 13:40:00,14.15,14.15,14.14,14.15,17211.0,14.15,14.15,14.14,14.15,17211.0
2019-03-06 13:45:00,14.15,14.15,14.14,14.14,25656.0,14.15,14.15,14.14,14.14,25656.0
2019-03-06 13:50:00,14.14,14.15,14.14,14.15,17462.0,14.14,14.15,14.14,14.15,17462.0
2019-03-06 13:55:00,14.14,14.15,14.14,14.14,12812.0,14.14,14.15,14.14,14.14,12812.0
2019-03-06 14:00:00,14.14,14.15,14.13,14.13,27174.0,14.14,14.15,14.13,14.13,27174.0
2019-03-06 14:05:00,14.13,14.14,14.13,14.13,4580.0,14.13,14.14,14.13,14.13,4580.0
2019-03-06 14:10:00,14.13,14.14,14.13,14.13,4753.0,14.13,14.14,14.13,14.13,4753.0
2019-03-06 14:15:00,14.14,14.14,14.13,14.13,9798.0,14.14,14.14,14.13,14.13,9798.0
2019-03-06 14:20:00,14.14,14.14,14.13,14.13,24946.0,14.14,14.14,14.13,14.13,24946.0
2019-03-06 14:25:00,14.13,14.14,14.13,14.14,37119.0,14.13,14.14,14.13,14.14,37119.0
2019-03-06 14:30:00,14.14,14.14,14.13,14.14,25290.0,14.14,14.14,14.13,14.14,25290.0
2019-03-06 14:35:00,14.14,14.14,14.13,14.14,14007.0,14.14,14.14,14.13,14.14,14007.0
2019-03-06 14:40:00,14.14,14.14,14.13,14.14,22746.0,14.14,14.14,14.13,14.14,22746.0
2019-03-06 14:45:00,14.14,14.14,14.13,14.14,18203.0,14.14,14.14,14.13,14.14,18203.0
2019-03-06 14:50:00,14.14,14.14,14.13,14.13,13569.0,14.14,14.14,14.13,14.13,13569.0
2019-03-06 14:55:00,14.14,14.14,14.13,14.14,5606.0,14.14,14.14,14.13,14.14,5606.0
2019-03-06 15:00:00,14.13,14.14,14.13,14.13,8080.0,14.13,14.14,14.13,14.13,8080.0
2019-03-06 15:05:00,14.13,14.14,14.13,14.13,12410.0,14.13,14.14,14.13,14.13,12410.0
2019-03-06 15:10:00,14.13,14.14,14.13,14.14,51741.0,14.13,14.14,14.13,14.14,51741.0
2019-03-06 15:15:00,14.14,14.15,14.13,14.15,309399.0,14.14,14.15,14.13,14.15,309399.0
2019-03-06 15:20:00,14.15,14.15,14.14,14.14,37247.0,14.15,14.15,14.14,14.14,37247.0
2019-03-06 15:25:00,14.15,14.15,14.14,14.15,55112.0,14.15,14.15,14.14,14.15,55112.0
2019-03-06 15:30:00,14.15,14.15,14.14,14.15,121955.0,14.15,14.15,14.14,14.15,121955.0
2019-03-06 15:35:00,14.15,14.16,14.14,14.16,57651.0,14.15,14.16,14.14,14.16,57651.0
2019-03-06 15:40:00,14.16,14.16,14.15,14.15,81146.0,14.16,14.16,14.15,14.15,81146.0
2019-03-06 15:45:00,14.16,14.16,14.15,14.15,45079.0,14.16,14.16,14.15,14.15,45079.0
2019-03-06 15:50:00,14.16,14.16,14.15,14.15,83021.0,14.16,14.16,14.15,14.15,83021.0
2019-03-06 15:55:00,14.16,14.16,14.15,14.16,218289.0,14.16,14.16,14.15,14.16,218289.0
2019-03-07 09:30:00,14.07,14.09,14.05,14.05,379702.0,14.07,14.09,14.05,14.05,379702.0
2019-03-07 09:35:00,14.06,14.1,14.05,14.09,185748.0,14.06,14.1,14.05,14.09,185748.0
2019-03-07 09:40:00,14.09,14.09,14.06,14.06,237107.0,14.09,14.09,14.06,14.06,237107.0
2019-03-07 09:45:00,14.07,14.09,14.06,14.09,107767.0,14.07,14.09,14.06,14.09,107767.0
2019-03-07 09:50:00,14.08,14.09,14.07,14.07,105230.0,14.08,14.09,14.07,14.07,105230.0
2019-03-07 09:55:00,14.07,14.08,14.07,14.07,41042.0,14.07,14.08,14.07,14.07,41042.0
2019-03-07 10:00:00,14.07,14.08,14.06,14.08,447283.0,14.07,14.08,14.06,14.08,447283.0
2019-03-07 10:05:00,14.08,14.09,14.08,14.09,44150.0,14.08,14.09,14.08,14.09,44150.0
2019-03-07 10:10:00,14.09,14.09,14.08,14.09,54456.0,14.09,14.09,14.08,14.09,54456.0
2019-03-07 10:15:00,14.09,14.09,14.08,14.09,50899.0,14.09,14.09,14.08,14.09,50899.0
2019-03-07 10:20:00,14.08,14.09,14.08,14.08,90198.0,14.08,14.09,14.08,14.08,90198.0
2019-03-07 10:25:00,14.08,14.09,14.08,14.08,29087.0,14.08,14.09,14.08,14.08,29087.0
2019-03-07 10:30:00,14.08,14.09,14.07,14.08,89616.0,14.08,14.09,14.07,14.08,89616.0
2019-03-07 10:35:00,14.07,14.11,14.07,14.1,294481.0,14.07,14.11,14.07,14.1,294481.0
2019-03-07 10:40:00,14.1,14.13,14.1,14.12,86664.0,14.1,14.13,14.1,14.12,86664.0
2019-03-07 10:45:00,14.13,14.14,14.11,14.12,244114.0,14.13,14.14,14.11,14.12,244114.0
2019-03-07 10:50:00,14.12,14.12,14.11,14.12,48421.0,14.12,14.12,14.11,14.12,48421.0
2019-03-07 10:55:00,14.12,14.13,14.1,14.11,136068.0,14.12,14.13,14.1,14.11,136068.0
2019-03-07 11:00:00,14.12,14.12,14.11,14.12,23862.0,14.12,14.12,14.11,14.12,23862.0
2019-03-07 11:05:00,14.12,14.12,14.11,14.12,24270.0,14.12,14.12,14.11,14.12,24270.0
2019-03-07 11:10:00,14.11,14.12,14.11,14.11,24810.0,14.11,14.12,14.11,14.11,24810.0
2019-03-07 11:15:00,14.12,14.12,14.11,14.12,21365.0,14.12,14.12,14.11,14.12,21365.0
2019-03-07 11:20:00,14.11,14.12,14.11,14.12,118434.0,14.11,14.12,14.11,14.12,118434.0
2019-03-07 11:25:00,14.12,14.12,14.1,14.1,100687.0,14.12,14.12,14.1,14.1,100687.0
2019-03-07 11:30:00,14.11,14.11,14.1,14.11,38128.0,14.11,14.11,14.1,14.11,38128.0
2019-03-07 11:35:00,14.11,14.11,14.1,14.1,48398.0,14.11,14.11,14.1,14.1,48398.0
2019-03-07 11:40:00,14.11,14.11,14.1,14.11,8873.0,14.11,14.11,14.1,14.11,8873.0
2019-03-07 11:45:00,14.11,14.11,14.1,14.11,94234.0,14.11,14.11,14.1,14.11,94234.0
2019-03-07 11:50:00,14.11,14.11,14.09,14.1,67735.0,14.11,14.11,14.09,14.1,67735.0
2019-03-07 11:55:00,14.1,14.11,14.09,14.1,44327.0,14.1,14.11,14.09,14.1,44327.0
2019-03-07 12:00:00,14.1,14.1,14.08,14.09,19174.0,14.1,14.1,14.08,14.09,19174.0
2019-03-07 12:05:00,14.08,14.09,14.08,14.08,33603.0,14.08,14.09,14.08,14.08,33603.0
2019-03-07 12:10:00,14.08,14.09,14.08,14.09,13371.0,14.08,14.09,14.08,14.09,13371.0
2019-03-07 12:15:00,14.09,14.09,14.08,14.09,51134.0,14.09,14.09,14.08,14.09,51134.0
2019-03-07 12:20:00,14.08,14.09,14.08,14.09,8594.0,14.08,14.09,14.08,14.09,8594.0
2019-03-07 12:25:00,14.09,14.09,14.08,14.09,22250.0,14.09,14.09,14.08,14.09,22250.0
2019-03-07 12:30:00,14.09,14.1,14.07,14.09,388465.0,14.09,14.1,14.07,14.09,388465.0
2019-03-07 12:35:00,14.09,14.1,14.08,14.1,107253.0,14.09,14.1,14.08,14.1,107253.0
2019-03-07 12:40:00,14.1,14.1,14.09,14.09,32799.0,14.1,14.1,14.09,14.09,32799.0
2019-03-07 12:45:00,14.09,14.1,14.09,14.1,25417.0,14.09,14.1,14.09,14.1,25417.0
2019-03-07 12:50:00,14.1,14.1,14.09,14.1,8750.0,14.1,14.1,14.09,14.1,8750.0
2019-03-07 12:55:00,14.09,14.1,14.09,14.1,24593.0,14.09,14.1,14.09,14.1,24593.0
2019-03-07 13:00:00,14.1,14.1,14.08,14.09,62071.0,14.1,14.1,14.08,14.09,62071.0
2019-03-07 13:05:00,14.09,14.1,14.08,14.1,42738.0,14.09,14.1,14.08,14.1,42738.0
2019-03-07 13:10:00,14.09,14.1,14.09,14.1,31396.0,14.09,14.1,14.09,14.1,31396.0
2019-03-07 13:15:00,14.1,14.1,14.09,14.1,17102.0,14.1,14.1,14.09,14.1,17102.0
2019-03-07 13:20:00,14.1,14.1,14.09,14.1,145665.0,14.1,14.1,14.09,14.1,145665.0
2019-03-07 13:25:00,14.1,14.11,14.09,14.1,116027.0,14.1,14.11,14.09,14.1,116027.0
2019-03-07 13:30:00,14.1,14.11,14.09,14.1,51230.0,14.1,14.11,14.09,14.1,51230.0
2019-03-07 13:35:00,14.1,14.11,14.09,14.09,17860.0,14.1,14.11,14.09,14.09,17860.0
2019-03-07 13:40:00,14.09,14.1,14.09,14.1,10675.0,14.09,14.1,14.09,14.1,10675.0
2019-03-07 13:45:00,14.1,14.1,14.09,14.1,7920.0,14.1,14.1,14.09,14.1,7920.0
2019-03-07 13:50:00,14.1,14.1,14.09,14.1,60602.0,14.1,14.1,14.09,14.1,60602.0
2019-03-07 13:55:00,14.1,14.1,14.09,14.1,7985.0,14.1,14.1,14.09,14.1,7985.0
2019-03-07 14:00:00,14.1,14.1,14.09,14.1,6999.0,14.1,14.1,14.09,14.1,6999.0
2019-03-07 14:05:00,14.1,14.1,14.09,14.1,16292.0,14.1,14.1,14.09,14.1,16292.0
2019-03-07 14:10:00,14.1,14.1,14.09,14.09,53307.0,14.1,14.1,14.09,14.09,53307.0
2019-03-07 14:15:00,14.1,14.1,14.09,14.1,1960.0,14.1,14.1,14.09,14.1,1960.0
2019-03-07 14:20:00,14.09,14.1,14.08,14.09,34721.0,14.09,14.1,14.08,14.09,34721.0
2019-03-07 14:25:00,14.09,14.09,14.08,14.09,4136.0,14.09,14.09,14.08,14.09,4136.0
2019-03-07 14:30:00,14.08,14.09,14.07,14.08,23376.0,14.08,14.09,14.07,14.08,23376.0
2019-03-07 14:35:00,14.07,14.08,14.07,14.08,154448.0,14.07,14.08,14.07,14.08,154448.0
2019-03-07 14:40:00,14.07,14.08,14.07,14.08,67897.0,14.07,14.08,14.07,14.08,67897.0
2019-03-07 14:45:00,14.08,14.08,14.07,14.08,34726.0,14.08,14.08,14.07,14.08,34726.0
2019-03-07 14:50:00,14.08,14.08,14.07,14.08,30715.0,14.08,14.08,14.07,14.08,30715.0
2019-03-07 14:55:00,14.08,14.08,14.07,14.08,34965.0,14.08,14.08,14.07,14.08,34965.0
2019-03-07 15:00:00,14.08,14.08,14.07,14.08,12821.0,14.08,14.08,14.07,14.08,12821.0
2019-03-07 15:05:00,14.08,14.08,14.07,14.08,16048.0,14.08,14.08,14.07,14.08,16048.0
2019-03-07 15:10:00,14.08,14.08,14.07,14.08,6913.0,14.08,14.08,14.07,14.08,6913.0
2019-03-07 15:15:00,14.08,14.08,14.07,14.08,9508.0,14.08,14.08,14.07,14.08,9508.0
2019-03-07 15:20:00,14.08,14.08,14.07,14.08,6601.0,14.08,14.08,14.07,14.08,6601.0
2019-03-07 15:25:00,14.08,14.08,14.07,14.08,13860.0,14.08,14.08,14.07,14.08,13860.0
2019-03-07 15:30:00,14.08,14.08,14.07,14.08,37834.0,14.08,14.08,14.07,14.08,37834.0
2019-03-07 15:35:00,14.08,14.09,14.07,14.09,72908.0,14.08,14.09,14.07,14.09,72908.0
2019-03-07 15:40:00,14.08,14.09,14.08,14.09,25333.0,14.08,14.09,14.08,14.09,25333.0
2019-03-07 15:45:00,14.09,14.09,14.08,14.08,67893.0,14.09,14.09,14.08,14.08,67893.0
2019-03-07 15:50:00,14.09,14.09,14.08,14.09,32145.0,14.09,14.09,14.08,14.09,32145.0
2019-03-07 15:55:00,14.08,14.09,14.08,14.09,227091.0,14.08,14.09,14.08,14.09,227091.0
2019-03-08 09:30:00,14.32,14.35,14.32,14.35,664922.0,14.32,14.35,14.32,14.35,664922.0
2019-03-08 09:35:00,14.35,14.36,14.33,14.34,577788.0,14.35,14.36,14.33,14.34,577788.0
2019-03-08 09:40:00,14.35,14.35,14.31,14.34,444671.0,14.35,14.35,14.31,14.34,444671.0
2019-03-08 09:45:00,14.34,14.34,14.3,14.31,259704.0,14.34,14.34,14.3,14.31,259704.0
2019-03-08 09:50:00,14.31,14.32,14.3,14.31,292011.0,14.31,14.32,14.3,14.31,292011.0
2019-03-08 09:55:00,14.32,14.32,14.31,14.32,54173.0,14.32,14.32,14.31,14.32,54173.0
2019-03-08 10:00:00,14.32,14.34,14.31,14.33,85996.0,14.32,14.34,14.31,14.33,85996.0
2019-03-08 10:05:00,14.34,14.35,14.33,14.35,134380.0,14.34,14.35,14.33,14.35,134380.0
2019-03-08 10:10:00,14.35,14.35,14.34,14.35,92186.0,14.35,14.35,14.34,14.35,92186.0
2019-03-08 10:15:00,14.35,14.36,14.34,14.34,116317.0,14.35,14.36,14.34,14.34,116317.0
2019-03-08 10:20:00,14.35,14.36,14.34,14.35,58774.0,14.35,14.36,14.34,14.35,58774.0
2019-03-08 10:25:00,14.36,14.37,14.34,14.37,222972.0,14.36,14.37,14.34,14.37,222972.0
2019-03-08 10:30:00,14.37,14.37,14.36,14.37,60535.0,14.37,14.37,14.36,14.37,60535.0
2019-03-08 10:35:00,14.36,14.37,14.35,14.36,78390.0,14.36,14.37,14.35,14.36,78390.0
2019-03-08 10:40:00,14.36,14.38,14.35,14.37,92235.0,14.36,14.38,14.35,14.37,92235.0
2019-03-08 10:45:00,14.37,14.38,14.36,14.37,190805.0,14.37,14.38,14.36,14.37,190805.0
2019-03-08 10:50:00,14.37,14.38,14.36,14.37,165935.0,14.37,14.38,14.36,14.37,165935.0
2019-03-08 10:55:00,14.37,14.38,14.37,14.38,61220.0,14.37,14.38,14.37,14.38,61220.0
2019-03-08 11:00:00,14.38,14.39,14.37,14.39,74263.0,14.38,14.39,14.37,14.39,74263.0
2019-03-08 11:05:00,14.39,14.4,14.38,14.4,59989.0,14.39,14.4,14.38,14.4,59989.0
2019-03-08 11:10:00,14.4,14.41,14.39,14.4,53514.0,14.4,14.41,14.39,14.4,53514.0
2019-03-08 11:15:00,14.4,14.41,14.4,14.4,21405.0,14.4,14.41,14.4,14.4,21405.0
2019-03-08 11:20:00,14.41,14.42,14.4,14.42,48071.0,14.41,14.42,14.4,14.42,48071.0
2019-03-08 11:25:00,14.42,14.42,14.4,14.41,79338.0,14.42,14.42,14.4,14.41,79338.0
2019-03-08 11:30:00,14.4,14.41,14.4,14.41,98290.0,14.4,14.41,14.4,14.41,98290.0
2019-03-08 11:35:00,14.4,14.41,14.39,14.4,198492.0,14.4,14.41,14.39,14.4,198492.0
2019-03-08 11:40:00,14.4,14.41,14.39,14.4,120039.0,14.4,14.41,14.39,14.4,120039.0
2019-03-08 11:45:00,14.41,14.41,14.39,14.39,80565.0,14.41,14.41,14.39,14.39,80565.0
2019-03-08 11:50:00,14.4,14.4,14.39,14.4,366600.0,14.4,14.4,14.39,14.4,366600.0
2019-03-08 11:55:00,14.4,14.4,14.39,14.4,65724.0,14.4,14.4,14.39,14.4,65724.0
2019-03-08 12:00:00,14.4,14.4,14.38,14.39,175659.0,14.4,14.4,14.38,14.39,175659.0
2019-03-08 12:05:00,14.4,14.41,14.39,14.4,73456.0,14.4,14.41,14.39,14.4,73456.0
2019-03-08 12:10:00,14.41,14.41,14.39,14.4,128081.0,14.41,14.41,14.39,14.4,128081.0
2019-03-08 12:15:00,14.4,14.4,14.39,14.4,41690.0,14.4,14.4,14.39,14.4,41690.0
2019-03-08 12:20:00,14.39,14.4,14.38,14.4,59138.0,14.39,14.4,14.38,14.4,59138.0
2019-03-08 12:25:00,14.4,14.4,14.39,14.39,58415.0,14.4,14.4,14.39,14.39,58415.0
2019-03-08 12:30:00,14.39,14.4,14.38,14.4,40549.0,14.39,14.4,14.38,14.4,40549.0
2019-03-08 12:35:00,14.4,14.4,14.38,14.39,104361.0,14.4,14.4,14.38,14.39,104361.0
2019-03-08 12:40:00,14.38,14.39,14.38,14.39,20136.0,14.38,14.39,14.38,14.39,20136.0
2019-03-08 12:45:00,14.38,14.39,14.38,14.38,20915.0,14.38,14.39,14.38,14.38,20915.0
2019-03-08 12:50:00,14.38,14.39,14.37,14.38,79571.0,14.38,14.39,14.37,14.38,79571.0
2019-03-08 12:55:00,14.38,14.38,14.37,14.38,29075.0,14.38,14.38,14.37,14.38,29075.0
2019-03-08 13:00:00,14.38,14.39,14.37,14.39,117625.0,14.38,14.39,14.37,14.39,117625.0
2019-03-08 13:05:00,14.38,14.39,14.37,14.37,38827.0,14.38,14.39,14.37,14.37,38827.0
2019-03-08 13:10:00,14.38,14.38,14.37,14.37,37267.0,14.38,14.38,14.37,14.37,37267.0
2019-03-08 13:15:00,14.38,14.38,14.37,14.37,27373.0,14.38,14.38,14.37,14.37,27373.0
2019-03-08 13:20:00,14.38,14.39,14.37,14.38,91600.0,14.38,14.39,14.37,14.38,91600.0
2019-03-08 13:25:00,14.38,14.39,14.38,14.39,25119.0,14.38,14.39,14.38,14.39,25119.0
2019-03-08 13:30:00,14.39,14.39,14.38,14.38,30517.0,14.39,14.39,14.38,14.38,30517.0
2019-03-08 13:35:00,14.39,14.39,14.37,14.38,124153.0,14.39,14.39,14.37,14.38,124153.0
2019-03-08 13:40:00,14.38,14.38,14.37,14.37,17736.0,14.38,14.38,14.37,14.37,17736.0
2019-03-08 13:45:00,14.37,14.38,14.37,14.38,15760.0,14.37,14.38,14.37,14.38,15760.0
2019-03-08 13:50:00,14.37,14.38,14.37,14.37,27815.0,14.37,14.38,14.37,14.37,27815.0
2019-03-08 13:55:00,14.38,14.38,14.37,14.38,7710.0,14.38,14.38,14.37,14.38,7710.0
2019-03-08 14:00:00,14.38,14.38,14.37,14.37,21033.0,14.38,14.38,14.37,14.37,21033.0
2019-03-08 14:05:00,14.38,14.38,14.37,14.38,30642.0,14.38,14.38,14.37,14.38,30642.0
2019-03-08 14:10:00,14.38,14.39,14.37,14.39,40103.0,14.38,14.39,14.37,14.39,40103.0
2019-03-08 14:15:00,14.38,14.39,14.37,14.38,90989.0,14.38,14.39,14.37,14.38,90989.0
2019-03-08 14:20:00,14.38,14.38,14.37,14.38,16974.0,14.38,14.38,14.37,14.38,16974.0
2019-03-08 14:25:00,14.37,14.39,14.37,14.39,32325.0,14.37,14.39,14.37,14.39,32325.0
2019-03-08 14:30:00,14.39,14.39,14.38,14.39,69700.0,14.39,14.39,14.38,14.39,69700.0
2019-03-08 14:35:00,14.39,14.39,14.38,14.39,15025.0,14.39,14.39,14.38,14.39,15025.0
2019-03-08 14:40:00,14.38,14.4,14.38,14.4,105160.0,14.38,14.4,14.38,14.4,105160.0
2019-03-08 14:45:00,14.4,14.4,14.39,14.39,35500.0,14.4,14.4,14.39,14.39,35500.0
2019-03-08 14:50:00,14.4,14.4,14.39,14.4,35059.0,14.4,14.4,14.39,14.4,35059.0
2019-03-08 14:55:00,14.39,14.4,14.39,14.39,70032.0,14.39,14.4,14.39,14.39,70032.0
2019-03-08 15:00:00,14.39,14.4,14.39,14.4,23278.0,14.39,14.4,14.39,14.4,23278.0
2019-03-08 15:05:00,14.4,14.4,14.39,14.4,25278.0,14.4,14.4,14.39,14.4,25278.0
2019-03-08 15:10:00,14.4,14.4,14.39,14.4,53114.0,14.4,14.4,14.39,14.4,53114.0
2019-03-08 15:15:00,14.4,14.4,14.39,14.4,19368.0,14.4,14.4,14.39,14.4,19368.0
2019-03-08 15:20:00,14.39,14.4,14.39,14.4,184732.0,14.39,14.4,14.39,14.4,184732.0
2019-03-08 15:25:00,14.4,14.4,14.39,14.4,43479.0,14.4,14.4,14.39,14.4,43479.0
2019-03-08 15:30:00,14.4,14.4,14.39,14.4,58999.0,14.4,14.4,14.39,14.4,58999.0
2019-03-08 15:35:00,14.4,14.4,14.39,14.4,39916.0,14.4,14.4,14.39,14.4,39916.0
2019-03-08 15:40:00,14.4,14.4,14.39,14.4,118093.0,14.4,14.4,14.39,14.4,118093.0
2019-03-08 15:45:00,14.4,14.41,14.39,14.41,205008.0,14.4,14.41,14.39,14.41,205008.0
2019-03-08 15:50:00,14.41,14.41,14.4,14.41,85101.0,14.41,14.41,14.4,14.41,85101.0
2019-03-08 15:55:00,14.41,14.41,14.4,14.41,335490.0,14.41,14.41,14.4,14.41,335490.0
2019-03-11 09:30:00,14.36,14.37,14.35,14.36,109734.0,14.36,14.37,14.35,14.36,109734.0
2019-03-11 09:35:00,14.36,14.36,14.34,14.34,95718.0,14.36,14.36,14.34,14.34,95718.0
2019-03-11 09:40:00,14.35,14.35,14.34,14.35,61329.0,14.35,14.35,14.34,14.35,61329.0
2019-03-11 09:45:00,14.35,14.36,14.33,14.33,111679.0,14.35,14.36,14.33,14.33,111679.0
2019-03-11 09:50:00,14.34,14.35,14.34,14.35,129294.0,14.34,14.35,14.34,14.35,129294.0
2019-03-11 09:55:00,14.34,14.35,14.33,14.34,75265.0,14.34,14.35,14.33,14.34,75265.0
2019-03-11 10:00:00,14.34,14.34,14.32,14.33,195455.0,14.34,14.34,14.32,14.33,195455.0
2019-03-11 10:05:00,14.34,14.34,14.33,14.34,17162.0,14.34,14.34,14.33,14.34,17162.0
2019-03-11 10:10:00,14.33,14.34,14.31,14.33,293447.0,14.33,14.34,14.31,14.33,293447.0
2019-03-11 10:15:00,14.33,14.34,14.32,14.34,65710.0,14.33,14.34,14.32,14.34,65710.0
2019-03-11 10:20:00,14.34,14.34,14.33,14.33,50612.0,14.34,14.34,14.33,14.33,50612.0
2019-03-11 10:25:00,14.34,14.34,14.33,14.33,139927.0,14.34,14.34,14.33,14.33,139927.0
2019-03-11 10:30:00,14.33,14.34,14.32,14.33,153360.0,14.33,14.34,14.32,14.33,153360.0
2019-03-11 10:35:00,14.33,14.33,14.31,14.32,79480.0,14.33,14.33,14.31,14.32,79480.0
2019-03-11 10:40:00,14.32,14.32,14.28,14.29,288441.0,14.32,14.32,14.28,14.29,288441.0
2019-03-11 10:45:00,14.29,14.29,14.26,14.28,239326.0,14.29,14.29,14.26,14.28,239326.0
2019-03-11 10:50:00,14.28,14.3,14.27,14.29,81223.0,14.28,14.3,14.27,14.29,81223.0
2019-03-11 10:55:00,14.3,14.31,14.29,14.31,80987.0,14.3,14.31,14.29,14.31,80987.0
2019-03-11 11:00:00,14.31,14.31,14.3,14.31,17325.0,14.31,14.31,14.3,14.31,17325.0
2019-03-11 11:05:00,14.31,14.32,14.3,14.32,109820.0,14.31,14.32,14.3,14.32,109820.0
2019-03-11 11:10:00,14.32,14.32,14.3,14.31,245593.0,14.32,14.32,14.3,14.31,245593.0
2019-03-11 11:15:00,14.31,14.32,14.31,14.31,47900.0,14.31,14.32,14.31,14.31,47900.0
2019-03-11 11:20:00,14.31,14.32,14.31,14.31,26888.0,14.31,14.32,14.31,14.31,26888.0
2019-03-11 11:25:00,14.32,14.33,14.31,14.33,126393.0,14.32,14.33,14.31,14.33,126393.0
2019-03-11 11:30:00,14.33,14.34,14.33,14.34,48590.0,14.33,14.34,14.33,14.34,48590.0
2019-03-11 11:35:00,14.33,14.34,14.33,14.33,33140.0,14.33,14.34,14.33,14.33,33140.0
2019-03-11 11:40:00,14.34,14.34,14.33,14.34,12318.0,14.34,14.34,14.33,14.34,12318.0
2019-03-11 11:45:00,14.33,14.34,14.33,14.34,86080.0,14.33,14.34,14.33,14.34,86080.0
2019-03-11 11:50:00,14.34,14.34,14.33,14.33,11605.0,14.34,14.34,14.33,14.33,11605.0
2019-03-11 11:55:00,14.33,14.34,14.33,14.34,9356.0,14.33,14.34,14.33,14.34,9356.0
2019-03-11 12:00:00,14.33,14.35,14.33,14.34,163718.0,14.33,14.35,14.33,14.34,163718.0
2019-03-11 12:05:00,14.34,14.34,14.33,14.34,40654.0,14.34,14.34,14.33,14.34,40654.0
2019-03-11 12:10:00,14.34,14.34,14.32,14.33,87307.0,14.34,14.34,14.32,14.33,87307.0
2019-03-11 12:15:00,14.33,14.34,14.33,14.33,45823.0,14.33,14.34,14.33,14.33,45823.0
2019-03-11 12:20:00,14.34,14.34,14.33,14.34,30730.0,14.34,14.34,14.33,14.34,30730.0
2019-03-11 12:25:00,14.34,14.34,14.32,14.33,142699.0,14.34,14.34,14.32,14.33,142699.0
2019-03-11 12:30:00,14.33,14.33,14.32,14.33,60387.0,14.33,14.33,14.32,14.33,60387.0
2019-03-11 12:35:00,14.33,14.33,14.31,14.32,247449.0,14.33,14.33,14.31,14.32,247449.0
2019-03-11 12:40:00,14.32,14.33,14.31,14.31,116266.0,14.32,14.33,14.31,14.31,116266.0
2019-03-11 12:45:00,14.32,14.32,14.3,14.3,182875.0,14.32,14.32,14.3,14.3,182875.0
2019-03-11 12:50:00,14.31,14.33,14.3,14.33,96649.0,14.31,14.33,14.3,14.33,96649.0
2019-03-11 12:55:00,14.33,14.33,14.3,14.31,56080.0,14.33,14.33,14.3,14.31,56080.0
2019-03-11 13:00:00,14.31,14.32,14.3,14.32,155607.0,14.31,14.32,14.3,14.32,155607.0
2019-03-11 13:05:00,14.32,14.32,14.31,14.32,32745.0,14.32,14.32,14.31,14.32,32745.0
2019-03-11 13:10:00,14.32,14.33,14.31,14.32,316090.0,14.32,14.33,14.31,14.32,316090.0
2019-03-11 13:15:00,14.32,14.33,14.32,14.33,38766.0,14.32,14.33,14.32,14.33,38766.0
2019-03-11 13:20:00,14.33,14.33,14.31,14.32,81782.0,14.33,14.33,14.31,14.32,81782.0
2019-03-11 13:25:00,14.31,14.32,14.3,14.32,140401.0,14.31,14.32,14.3,14.32,140401.0
2019-03-11 13:30:00,14.32,14.32,14.31,14.32,82592.0,14.32,14.32,14.31,14.32,82592.0
2019-03-11 13:35:00,14.32,14.33,14.31,14.33,45380.0,14.32,14.33,14.31,14.33,45380.0
2019-03-11 13:40:00,14.33,14.33,14.32,14.33,25454.0,14.33,14.33,14.32,14.33,25454.0
2019-03-11 13:45:00,14.33,14.33,14.32,14.32,32890.0,14.33,14.33,14.32,14.32,32890.0
2019-03-11 13:50:00,14.33,14.33,14.32,14.32,45624.0,14.33,14.33,14.32,14.32,45624.0
2019-03-11 13:55:00,14.32,14.33,14.32,14.32,35642.0,14.32,14.33,14.32,14.32,35642.0
2019-03-11 14:00:00,14.33,14.33,14.32,14.33,10449.0,14.33,14.33,14.32,14.33,10449.0
2019-03-11 14:05:00,14.33,14.33,14.32,14.33,33763.0,14.33,14.33,14.32,14.33,33763.0
2019-03-11 14:10:00,14.33,14.34,14.32,14.34,68054.0,14.33,14.34,14.32,14.34,68054.0
2019-03-11 14:15:00,14.34,14.34,14.33,14.34,22608.0,14.34,14.34,14.33,14.34,22608.0
2019-03-11 14:20:00,14.33,14.34,14.33,14.34,38288.0,14.33,14.34,14.33,14.34,38288.0
2019-03-11 14:25:00,14.34,14.35,14.33,14.35,91436.0,14.34,14.35,14.33,14.35,91436.0
2019-03-11 14:30:00,14.34,14.35,14.34,14.35,24562.0,14.34,14.35,14.34,14.35,24562.0
2019-03-11 14:35:00,14.35,14.36,14.34,14.36,30513.0,14.35,14.36,14.34,14.36,30513.0
2019-03-11 14:40:00,14.36,14.36,14.35,14.36,33793.0,14.36,14.36,14.35,14.36,33793.0
2019-03-11 14:45:00,14.36,14.36,14.35,14.36,27563.0,14.36,14.36,14.35,14.36,27563.0
2019-03-11 14:50:00,14.36,14.36,14.35,14.36,8954.0,14.36,14.36,14.35,14.36,8954.0
2019-03-11 14:55:00,14.36,14.36,14.35,14.35,12083.0,14.36,14.36,14.35,14.35,12083.0
2019-03-11 15:00:00,14.36,14.36,14.35,14.36,8413.0,14.36,14.36,14.35,14.36,8413.0
2019-03-11 15:05:00,14.35,14.36,14.35,14.36,11235.0,14.35,14.36,14.35,14.36,11235.0
2019-03-11 15:10:00,14.35,14.36,14.35,14.36,18978.0,14.35,14.36,14.35,14.36,18978.0
2019-03-11 15:15:00,14.36,14.37,14.36,14.36,56305.0,14.36,14.37,14.36,14.36,56305.0
2019-03-11 15:20:00,14.36,14.37,14.36,14.36,20574.0,14.36,14.37,14.36,14.36,20574.0
2019-03-11 15:25:00,14.36,14.37,14.36,14.37,25082.0,14.36,14.37,14.36,14.37,25082.0
2019-03-11 15:30:00,14.36,14.37,14.36,14.36,20697.0,14.36,14.37,14.36,14.36,20697.0
2019-03-11 15:35:00,14.37,14.37,14.36,14.36,63861.0,14.37,14.37,14.36,14.36,63861.0
2019-03-11 15:40:00,14.36,14.37,14.36,14.36,25592.0,14.36,14.37,14.36,14.36,25592.0
2019-03-11 15:45:00,14.37,14.37,14.36,14.37,100518.0,14.37,14.37,14.36,14.37,100518.0
2019-03-11 15:50:00,14.36,14.37,14.36,14.37,54780.0,14.36,14.37,14.36,14.37,54780.0
2019-03-11 15:55:00,14.37,14.37,14.36,14.37,161221.0,14.37,14.37,14.36,14.37,161221.0
2019-03-12 09:30:00,14.46,14.48,14.44,14.46,396083.0,14.46,14.48,14.44,14.46,396083.0
2019-03-12 09:35:00,14.46,14.47,14.45,14.46,171107.0,14.46,14.47,14.45,14.46,171107.0
2019-03-12 09:40:00,14.46,14.47,14.45,14.46,89845.0,14.46,14.47,14.45,14.46,89845.0
2019-03-12 09:45:00,14.46,14.47,14.46,14.47,43536.0,14.46,14.47,14.46,14.47,43536.0
2019-03-12 09:50:00,14.46,14.47,14.45,14.46,200630.0,14.46,14.47,14.45,14.46,200630.0
2019-03-12 09:55:00,14.47,14.47,14.46,14.46,754526.0,14.47,14.47,14.46,14.46,754526.0
2019-03-12 10:00:00,14.46,14.47,14.45,14.45,168782.0,14.46,14.47,14.45,14.45,168782.0
2019-03-12 10:05:00,14.45,14.46,14.44,14.45,85917.0,14.45,14.46,14.44,14.45,85917.0
2019-03-12 10:10:00,14.44,14.46,14.44,14.45,139854.0,14.44,14.46,14.44,14.45,139854.0
2019-03-12 10:15:00,14.44,14.45,14.43,14.44,77498.0,14.44,14.45,14.43,14.44,77498.0
2019-03-12 10:20:00,14.44,14.44,14.42,14.44,84286.0,14.44,14.44,14.42,14.44,84286.0
2019-03-12 10:25:00,14.44,14.45,14.43,14.45,64317.0,14.44,14.45,14.43,14.45,64317.0
2019-03-12 10:30:00,14.44,14.45,14.44,14.44,11950.0,14.44,14.45,14.44,14.44,11950.0
2019-03-12 10:35:00,14.44,14.45,14.44,14.45,20061.0,14.44,14.45,14.44,14.45,20061.0
2019-03-12 10:40:00,14.45,14.45,14.44,14.44,12800.0,14.45,14.45,14.44,14.44,12800.0
2019-03-12 10:45:00,14.45,14.45,14.43,14.43,67995.0,14.45,14.45,14.43,14.43,67995.0
2019-03-12 10:50:00,14.44,14.44,14.43,14.43,23578.0,14.44,14.44,14.43,14.43,23578.0
2019-03-12 10:55:00,14.43,14.44,14.41,14.42,234651.0,14.43,14.44,14.41,14.42,234651.0
2019-03-12 11:00:00,14.43,14.43,14.41,14.41,47936.0,14.43,14.43,14.41,14.41,47936.0
2019-03-12 11:05:00,14.41,14.42,14.4,14.42,26992.0,14.41,14.42,14.4,14.42,26992.0
2019-03-12 11:10:00,14.42,14.43,14.41,14.41,79612.0,14.42,14.43,14.41,14.41,79612.0
2019-03-12 11:15:00,14.41,14.42,14.41,14.42,32777.0,14.41,14.42,14.41,14.42,32777.0
2019-03-12 11:20:00,14.42,14.43,14.41,14.43,30299.0,14.42,14.43,14.41,14.43,30299.0
2019-03-12 11:25:00,14.43,14.43,14.42,14.43,13270.0,14.43,14.43,14.42,14.43,13270.0
2019-03-12 11:30:00,14.42,14.43,14.41,14.43,95416.0,14.42,14.43,14.41,14.43,95416.0
2019-03-12 11:35:00,14.43,14.44,14.42,14.44,24650.0,14.43,14.44,14.42,14.44,24650.0
2019-03-12 11:40:00,14.44,14.44,14.42,14.43,45970.0,14.44,14.44,14.42,14.43,45970.0
2019-03-12 11:45:00,14.43,14.43,14.42,14.43,35144.0,14.43,14.43,14.42,14.43,35144.0
2019-03-12 11:50:00,14.43,14.43,14.42,14.43,6800.0,14.43,14.43,14.42,14.43,6800.0
2019-03-12 11:55:00,14.42,14.43,14.41,14.42,120124.0,14.42,14.43,14.41,14.42,120124.0
2019-03-12 12:00:00,14.42,14.43,14.42,14.42,24121.0,14.42,14.43,14.42,14.42,24121.0
2019-03-12 12:05:00,14.42,14.43,14.42,14.42,56388.0,14.42,14.43,14.42,14.42,56388.0
2019-03-12 12:10:00,14.42,14.43,14.42,14.43,23160.0,14.42,14.43,14.42,14.43,23160.0
2019-03-12 12:15:00,14.43,14.43,14.42,14.43,35518.0,14.43,14.43,14.42,14.43,35518.0
2019-03-12 12:20:00,14.43,14.43,14.42,14.43,15749.0,14.43,14.43,14.42,14.43,15749.0
2019-03-12 12:25:00,14.43,14.44,14.42,14.43,103389.0,14.43,14.44,14.42,14.43,103389.0
2019-03-12 12:30:00,14.43,14.44,14.43,14.43,8459.0,14.43,14.44,14.43,14.43,8459.0
2019-03-12 12:35:00,14.44,14.45,14.43,14.44,55534.0,14.44,14.45,14.43,14.44,55534.0
2019-03-12 12:40:00,14.45,14.45,14.43,14.44,60390.0,14.45,14.45,14.43,14.44,60390.0
2019-03-12 12:45:00,14.43,14.44,14.43,14.44,8175.0,14.43,14.44,14.43,14.44,8175.0
2019-03-12 12:50:00,14.44,14.44,14.43,14.43,72127.0,14.44,14.44,14.43,14.43,72127.0
2019-03-12 12:55:00,14.43,14.44,14.43,14.43,28908.0,14.43,14.44,14.43,14.43,28908.0
2019-03-12 13:00:00,14.44,14.44,14.43,14.43,28425.0,14.44,14.44,14.43,14.43,28425.0
2019-03-12 13:05:00,14.43,14.44,14.43,14.43,80257.0,14.43,14.44,14.43,14.43,80257.0
2019-03-12 13:10:00,14.43,14.44,14.43,14.44,21341.0,14.43,14.44,14.43,14.44,21341.0
2019-03-12 13:15:00,14.44,14.44,14.43,14.43,8571.0,14.44,14.44,14.43,14.43,8571.0
2019-03-12 13:20:00,14.44,14.45,14.43,14.45,93534.0,14.44,14.45,14.43,14.45,93534.0
2019-03-12 13:25:00,14.44,14.46,14.44,14.45,69531.0,14.44,14.46,14.44,14.45,69531.0
2019-03-12 13:30:00,14.45,14.46,14.45,14.45,37925.0,14.45,14.46,14.45,14.45,37925.0
2019-03-12 13:35:00,14.46,14.46,14.45,14.45,5465.0,14.46,14.46,14.45,14.45,5465.0
2019-03-12 13:40:00,14.45,14.47,14.45,14.46,120738.0,14.45,14.47,14.45,14.46,120738.0
2019-03-12 13:45:00,14.47,14.47,14.46,14.46,17241.0,14.47,14.47,14.46,14.46,17241.0
2019-03-12 13:50:00,14.46,14.47,14.46,14.46,9445.0,14.46,14.47,14.46,14.46,9445.0
2019-03-12 13:55:00,14.46,14.47,14.46,14.46,39630.0,14.46,14.47,14.46,14.46,39630.0
2019-03-12 14:00:00,14.46,14.47,14.46,14.46,9043.0,14.46,14.47,14.46,14.46,9043.0
2019-03-12 14:05:00,14.46,14.47,14.46,14.46,29612.0,14.46,14.47,14.46,14.46,29612.0
2019-03-12 14:10:00,14.46,14.48,14.46,14.47,146849.0,14.46,14.48,14.46,14.47,146849.0
2019-03-12 14:15:00,14.47,14.48,14.47,14.47,44530.0,14.47,14.48,14.47,14.47,44530.0
2019-03-12 14:20:00,14.47,14.48,14.47,14.48,33152.0,14.47,14.48,14.47,14.48,33152.0
2019-03-12 14:25:00,14.48,14.49,14.47,14.48,100632.0,14.48,14.49,14.47,14.48,100632.0
2019-03-12 14:30:00,14.48,14.49,14.48,14.49,8304.0,14.48,14.49,14.48,14.49,8304.0
2019-03-12 14:35:00,14.49,14.49,14.48,14.48,12396.0,14.49,14.49,14.48,14.48,12396.0
2019-03-12 14:40:00,14.48,14.49,14.48,14.48,32013.0,14.48,14.49,14.48,14.48,32013.0
2019-03-12 14:45:00,14.49,14.49,14.48,14.48,128353.0,14.49,14.49,14.48,14.48,128353.0
2019-03-12 14:50:00,14.48,14.5,14.48,14.49,67310.0,14.48,14.5,14.48,14.49,67310.0
2019-03-12 14:55:00,14.5,14.51,14.49,14.5,240457.0,14.5,14.51,14.49,14.5,240457.0
2019-03-12 15:00:00,14.5,14.5,14.49,14.5,65504.0,14.5,14.5,14.49,14.5,65504.0
2019-03-12 15:05:00,14.5,14.51,14.49,14.5,50664.0,14.5,14.51,14.49,14.5,50664.0
2019-03-12 15:10:00,14.5,14.51,14.5,14.51,16512.0,14.5,14.51,14.5,14.51,16512.0
2019-03-12 15:15:00,14.5,14.51,14.5,14.5,32133.0,14.5,14.51,14.5,14.5,32133.0
2019-03-12 15:20:00,14.5,14.51,14.49,14.49,263972.0,14.5,14.51,14.49,14.49,263972.0
2019-03-12 15:25:00,14.49,14.5,14.49,14.49,48158.0,14.49,14.5,14.49,14.49,48158.0
2019-03-12 15:30:00,14.49,14.5,14.48,14.49,235468.0,14.49,14.5,14.48,14.49,235468.0
2019-03-12 15:35:00,14.49,14.49,14.48,14.49,31275.0,14.49,14.49,14.48,14.49,31275.0
2019-03-12 15:40:00,14.49,14.5,14.48,14.49,132743.0,14.49,14.5,14.48,14.49,132743.0
2019-03-12 15:45:00,14.49,14.5,14.48,14.49,68557.0,14.49,14.5,14.48,14.49,68557.0
2019-03-12 15:50:00,14.48,14.49,14.48,14.49,68086.0,14.48,14.49,14.48,14.49,68086.0
2019-03-12 15:55:00,14.49,14.49,14.47,14.48,726876.0,14.49,14.49,14.47,14.48,726876.0
2019-03-13 09:30:00,14.51,14.52,14.49,14.5,220086.0,14.51,14.52,14.49,14.5,220086.0
2019-03-13 09:35:00,14.5,14.51,14.5,14.5,33104.0,14.5,14.51,14.5,14.5,33104.0
2019-03-13 09:40:00,14.5,14.52,14.5,14.52,52703.0,14.5,14.52,14.5,14.52,52703.0
2019-03-13 09:45:00,14.52,14.53,14.51,14.51,124674.0,14.52,14.53,14.51,14.51,124674.0
2019-03-13 09:50:00,14.52,14.53,14.51,14.53,217475.0,14.52,14.53,14.51,14.53,217475.0
2019-03-13 09:55:00,14.53,14.55,14.52,14.53,170117.0,14.53,14.55,14.52,14.53,170117.0
2019-03-13 10:00:00,14.53,14.53,14.51,14.53,131738.0,14.53,14.53,14.51,14.53,131738.0
2019-03-13 10:05:00,14.53,14.53,14.5,14.52,113914.0,14.53,14.53,14.5,14.52,113914.0
2019-03-13 10:10:00,14.52,14.52,14.5,14.51,118891.0,14.52,14.52,14.5,14.51,118891.0
2019-03-13 10:15:00,14.51,14.51,14.5,14.5,7940.0,14.51,14.51,14.5,14.5,7940.0
2019-03-13 10:20:00,14.51,14.52,14.5,14.52,14188.0,14.51,14.52,14.5,14.52,14188.0
2019-03-13 10:25:00,14.52,14.52,14.51,14.52,33913.0,14.52,14.52,14.51,14.52,33913.0
2019-03-13 10:30:00,14.52,14.52,14.51,14.52,47216.0,14.52,14.52,14.51,14.52,47216.0
2019-03-13 10:35:00,14.52,14.52,14.51,14.52,50033.0,14.52,14.52,14.51,14.52,50033.0
2019-03-13 10:40:00,14.52,14.52,14.5,14.5,54213.0,14.52,14.52,14.5,14.5,54213.0
2019-03-13 10:45:00,14.51,14.51,14.5,14.5,15062.0,14.51,14.51,14.5,14.5,15062.0
2019-03-13 10:50:00,14.51,14.51,14.49,14.5,37201.0,14.51,14.51,14.49,14.5,37201.0
2019-03-13 10:55:00,14.5,14.5,14.49,14.49,44541.0,14.5,14.5,14.49,14.49,44541.0
2019-03-13 11:00:00,14.5,14.5,14.49,14.5,12425.0,14.5,14.5,14.49,14.5,12425.0
2019-03-13 11:05:00,14.5,14.5,14.49,14.5,20982.0,14.5,14.5,14.49,14.5,20982.0
2019-03-13 11:10:00,14.5,14.5,14.49,14.5,27236.0,14.5,14.5,14.49,14.5,27236.0
2019-03-13 11:15:00,14.5,14.51,14.49,14.51,60943.0,14.5,14.51,14.49,14.51,60943.0
2019-03-13 11:20:00,14.5,14.51,14.5,14.51,29289.0,14.5,14.51,14.5,14.51,29289.0
2019-03-13 11:25:00,14.5,14.51,14.5,14.51,61122.0,14.5,14.51,14.5,14.51,61122.0
2019-03-13 11:30:00,14.5,14.51,14.5,14.51,18025.0,14.5,14.51,14.5,14.51,18025.0
2019-03-13 11:35:00,14.51,14.51,14.49,14.5,77354.0,14.51,14.51,14.49,14.5,77354.0
2019-03-13 11:40:00,14.49,14.5,14.49,14.5,24789.0,14.49,14.5,14.49,14.5,24789.0
2019-03-13 11:45:00,14.49,14.5,14.49,14.49,31778.0,14.49,14.5,14.49,14.49,31778.0
2019-03-13 11:50:00,14.5,14.52,14.49,14.52,85960.0,14.5,14.52,14.49,14.52,85960.0
2019-03-13 11:55:00,14.51,14.52,14.51,14.52,5516.0,14.51,14.52,14.51,14.52,5516.0
2019-03-13 12:00:00,14.52,14.52,14.51,14.52,12221.0,14.52,14.52,14.51,14.52,12221.0
2019-03-13 12:05:00,14.52,14.52,14.51,14.52,23617.0,14.52,14.52,14.51,14.52,23617.0
2019-03-13 12:10:00,14.51,14.52,14.51,14.52,36739.0,14.51,14.52,14.51,14.52,36739.0
2019-03-13 12:15:00,14.52,14.52,14.5,14.5,174238.0,14.52,14.52,14.5,14.5,174238.0
2019-03-13 12:20:00,14.5,14.51,14.49,14.49,73001.0,14.5,14.51,14.49,14.49,73001.0
2019-03-13 12:25:00,14.49,14.5,14.48,14.49,98866.0,14.49,14.5,14.48,14.49,98866.0
2019-03-13 12:30:00,14.5,14.5,14.49,14.49,26675.0,14.5,14.5,14.49,14.49,26675.0
2019-03-13 12:35:00,14.5,14.5,14.49,14.5,25298.0,14.5,14.5,14.49,14.5,25298.0
2019-03-13 12:40:00,14.5,14.5,14.49,14.5,7725.0,14.5,14.5,14.49,14.5,7725.0
2019-03-13 12:45:00,14.5,14.5,14.49,14.5,8323.0,14.5,14.5,14.49,14.5,8323.0
2019-03-13 12:50:00,14.5,14.5,14.48,14.49,55297.0,14.5,14.5,14.48,14.49,55297.0
2019-03-13 12:55:00,14.49,14.49,14.48,14.49,12530.0,14.49,14.49,14.48,14.49,12530.0
2019-03-13 13:00:00,14.49,14.49,14.48,14.49,25300.0,14.49,14.49,14.48,14.49,25300.0
2019-03-13 13:05:00,14.48,14.49,14.48,14.49,17760.0,14.48,14.49,14.48,14.49,17760.0
2019-03-13 13:10:00,14.49,14.49,14.48,14.49,1625.0,14.49,14.49,14.48,14.49,1625.0
2019-03-13 13:15:00,14.49,14.5,14.49,14.5,28050.0,14.49,14.5,14.49,14.5,28050.0
2019-03-13 13:20:00,14.5,14.5,14.48,14.49,81262.0,14.5,14.5,14.48,14.49,81262.0
2019-03-13 13:25:00,14.49,14.5,14.48,14.5,62877.0,14.49,14.5,14.48,14.5,62877.0
2019-03-13 13:30:00,14.49,14.5,14.49,14.5,9552.0,14.49,14.5,14.49,14.5,9552.0
2019-03-13 13:35:00,14.5,14.5,14.49,14.5,75584.0,14.5,14.5,14.49,14.5,75584.0
2019-03-13 13:40:00,14.5,14.5,14.49,14.5,2951.0,14.5,14.5,14.49,14.5,2951.0
2019-03-13 13:45:00,14.5,14.5,14.49,14.5,22797.0,14.5,14.5,14.49,14.5,22797.0
2019-03-13 13:50:00,14.49,14.5,14.49,14.5,19450.0,14.49,14.5,14.49,14.5,19450.0
2019-03-13 13:55:00,14.5,14.5,14.49,14.5,26770.0,14.5,14.5,14.49,14.5,26770.0
2019-03-13 14:00:00,14.49,14.5,14.49,14.49,17316.0,14.49,14.5,14.49,14.49,17316.0
2019-03-13 14:05:00,14.5,14.5,14.49,14.5,42595.0,14.5,14.5,14.49,14.5,42595.0
2019-03-13 14:10:00,14.5,14.5,14.49,14.5,8444.0,14.5,14.5,14.49,14.5,8444.0
2019-03-13 14:15:00,14.5,14.51,14.49,14.51,40999.0,14.5,14.51,14.49,14.51,40999.0
2019-03-13 14:20:00,14.51,14.51,14.5,14.51,13700.0,14.51,14.51,14.5,14.51,13700.0
2019-03-13 14:25:00,14.51,14.51,14.5,14.5,9979.0,14.51,14.51,14.5,14.5,9979.0
2019-03-13 14:30:00,14.5,14.51,14.5,14.5,8113.0,14.5,14.51,14.5,14.5,8113.0
2019-03-13 14:35:00,14.51,14.51,14.5,14.51,12930.0,14.51,14.51,14.5,14.51,12930.0
2019-03-13 14:40:00,14.51,14.51,14.5,14.51,18446.0,14.51,14.51,14.5,14.51,18446.0
2019-03-13 14:45:00,14.51,14.52,14.5,14.52,126760.0,14.51,14.52,14.5,14.52,126760.0
2019-03-13 14:50:00,14.52,14.52,14.51,14.52,44278.0,14.52,14.52,14.51,14.52,44278.0
2019-03-13 14:55:00,14.52,14.54,14.51,14.54,96699.0,14.52,14.54,14.51,14.54,96699.0
2019-03-13 15:00:00,14.53,14.54,14.52,14.52,52482.0,14.53,14.54,14.52,14.52,52482.0
2019-03-13 15:05:00,14.52,14.53,14.51,14.52,131263.0,14.52,14.53,14.51,14.52,131263.0
2019-03-13 15:10:00,14.53,14.53,14.52,14.53,44933.0,14.53,14.53,14.52,14.53,44933.0
2019-03-13 15:15:00,14.53,14.53,14.52,14.53,9970.0,14.53,14.53,14.52,14.53,9970.0
2019-03-13 15:20:00,14.53,14.53,14.52,14.53,7685.0,14.53,14.53,14.52,14.53,7685.0
2019-03-13 15:25:00,14.52,14.54,14.52,14.53,131463.0,14.52,14.54,14.52,14.53,131463.0
2019-03-13 15:30:00,14.54,14.54,14.52,14.53,140471.0,14.54,14.54,14.52,14.53,140471.0
2019-03-13 15:35:00,14.53,14.53,14.52,14.52,48978.0,14.53,14.53,14.52,14.52,48978.0
2019-03-13 15:40:00,14.53,14.53,14.52,14.53,28073.0,14.53,14.53,14.52,14.53,28073.0
2019-03-13 15:45:00,14.53,14.53,14.52,14.52,53623.0,14.53,14.53,14.52,14.52,53623.0
2019-03-13 15:50:00,14.52,14.53,14.51,14.51,248623.0,14.52,14.53,14.51,14.51,248623.0
2019-03-13 15:55:00,14.51,14.52,14.5,14.52,332801.0,14.51,14.52,14.5,14.52,332801.0
2019-03-14 09:30:00,14.25,14.26,14.23,14.24,805421.0,14.25,14.26,14.23,14.24,805421.0
2019-03-14 09:35:00,14.24,14.25,14.22,14.22,219906.0,14.24,14.25,14.22,14.22,219906.0
2019-03-14 09:40:00,14.22,14.23,14.2,14.22,273132.0,14.22,14.23,14.2,14.22,273132.0
2019-03-14 09:45:00,14.22,14.22,14.21,14.22,103584.0,14.22,14.22,14.21,14.22,103584.0
2019-03-14 09:50:00,14.22,14.22,14.21,14.22,128975.0,14.22,14.22,14.21,14.22,128975.0
2019-03-14 09:55:00,14.22,14.22,14.21,14.22,49411.0,14.22,14.22,14.21,14.22,49411.0
2019-03-14 10:00:00,14.22,14.24,14.21,14.24,309678.0,14.22,14.24,14.21,14.24,309678.0
2019-03-14 10:05:00,14.23,14.24,14.22,14.22,190671.0,14.23,14.24,14.22,14.22,190671.0
2019-03-14 10:10:00,14.23,14.23,14.22,14.22,29002.0,14.23,14.23,14.22,14.22,29002.0
2019-03-14 10:15:00,14.22,14.23,14.21,14.21,107443.0,14.22,14.23,14.21,14.21,107443.0
2019-03-14 10:20:00,14.21,14.22,14.2,14.2,148900.0,14.21,14.22,14.2,14.2,148900.0
2019-03-14 10:25:00,14.21,14.22,14.2,14.21,32769.0,14.21,14.22,14.2,14.21,32769.0
2019-03-14 10:30:00,14.21,14.23,14.21,14.23,73407.0,14.21,14.23,14.21,14.23,73407.0
2019-03-14 10:35:00,14.22,14.23,14.21,14.21,77004.0,14.22,14.23,14.21,14.21,77004.0
2019-03-14 10:40:00,14.21,14.22,14.21,14.21,105164.0,14.21,14.22,14.21,14.21,105164.0
2019-03-14 10:45:00,14.21,14.22,14.21,14.21,26998.0,14.21,14.22,14.21,14.21,26998.0
2019-03-14 10:50:00,14.22,14.22,14.2,14.2,84878.0,14.22,14.22,14.2,14.2,84878.0
2019-03-14 10:55:00,14.2,14.21,14.2,14.21,26472.0,14.2,14.21,14.2,14.21,26472.0
2019-03-14 11:00:00,14.21,14.22,14.2,14.21,122333.0,14.21,14.22,14.2,14.21,122333.0
2019-03-14 11:05:00,14.22,14.22,14.21,14.21,42577.0,14.22,14.22,14.21,14.21,42577.0
2019-03-14 11:10:00,14.22,14.24,14.21,14.23,104020.0,14.22,14.24,14.21,14.23,104020.0
2019-03-14 11:15:00,14.23,14.25,14.22,14.25,526708.0,14.23,14.25,14.22,14.25,526708.0
2019-03-14 11:20:00,14.24,14.26,14.24,14.25,122579.0,14.24,14.26,14.24,14.25,122579.0
2019-03-14 11:25:00,14.25,14.25,14.24,14.24,84084.0,14.25,14.25,14.24,14.24,84084.0
2019-03-14 11:30:00,14.24,14.25,14.23,14.24,70636.0,14.24,14.25,14.23,14.24,70636.0
2019-03-14 11:35:00,14.24,14.24,14.23,14.24,44370.0,14.24,14.24,14.23,14.24,44370.0
2019-03-14 11:40:00,14.24,14.25,14.23,14.25,54715.0,14.24,14.25,14.23,14.25,54715.0
2019-03-14 11:45:00,14.25,14.25,14.24,14.25,44341.0,14.25,14.25,14.24,14.25,44341.0
2019-03-14 11:50:00,14.25,14.25,14.24,14.25,13010.0,14.25,14.25,14.24,14.25,13010.0
2019-03-14 11:55:00,14.25,14.26,14.24,14.26,31728.0,14.25,14.26,14.24,14.26,31728.0
2019-03-14 12:00:00,14.26,14.26,14.23,14.23,174879.0,14.26,14.26,14.23,14.23,174879.0
2019-03-14 12:05:00,14.24,14.24,14.22,14.23,131154.0,14.24,14.24,14.22,14.23,131154.0
2019-03-14 12:10:00,14.23,14.24,14.22,14.24,81650.0,14.23,14.24,14.22,14.24,81650.0
2019-03-14 12:15:00,14.24,14.25,14.23,14.24,48893.0,14.24,14.25,14.23,14.24,48893.0
2019-03-14 12:20:00,14.25,14.25,14.24,14.25,269312.0,14.25,14.25,14.24,14.25,269312.0
2019-03-14 12:25:00,14.24,14.25,14.24,14.25,44507.0,14.24,14.25,14.24,14.25,44507.0
2019-03-14 12:30:00,14.25,14.25,14.24,14.25,30590.0,14.25,14.25,14.24,14.25,30590.0
2019-03-14 12:35:00,14.25,14.25,14.24,14.24,11719.0,14.25,14.25,14.24,14.24,11719.0
2019-03-14 12:40:00,14.24,14.25,14.24,14.25,17372.0,14.24,14.25,14.24,14.25,17372.0
2019-03-14 12:45:00,14.25,14.25,14.24,14.25,47042.0,14.25,14.25,14.24,14.25,47042.0
2019-03-14 12:50:00,14.25,14.26,14.24,14.25,32594.0,14.25,14.26,14.24,14.25,32594.0
2019-03-14 12:55:00,14.26,14.26,14.25,14.26,75582.0,14.26,14.26,14.25,14.26,75582.0
2019-03-14 13:00:00,14.26,14.27,14.25,14.27,52336.0,14.26,14.27,14.25,14.27,52336.0
2019-03-14 13:05:00,14.27,14.27,14.25,14.26,89440.0,14.27,14.27,14.25,14.26,89440.0
2019-03-14 13:10:00,14.25,14.26,14.25,14.26,4780.0,14.25,14.26,14.25,14.26,4780.0
2019-03-14 13:15:00,14.25,14.26,14.25,14.26,59191.0,14.25,14.26,14.25,14.26,59191.0
2019-03-14 13:20:00,14.25,14.26,14.23,14.23,162045.0,14.25,14.26,14.23,14.23,162045.0
2019-03-14 13:25:00,14.23,14.23,14.22,14.23,52319.0,14.23,14.23,14.22,14.23,52319.0
2019-03-14 13:30:00,14.23,14.24,14.22,14.23,58120.0,14.23,14.24,14.22,14.23,58120.0
2019-03-14 13:35:00,14.24,14.24,14.23,14.23,27019.0,14.24,14.24,14.23,14.23,27019.0
2019-03-14 13:40:00,14.24,14.24,14.22,14.23,114442.0,14.24,14.24,14.22,14.23,114442.0
2019-03-14 13:45:00,14.23,14.24,14.23,14.24,3000.0,14.23,14.24,14.23,14.24,3000.0
2019-03-14 13:50:00,14.24,14.24,14.22,14.23,39011.0,14.24,14.24,14.22,14.23,39011.0
2019-03-14 13:55:00,14.22,14.23,14.22,14.22,81914.0,14.22,14.23,14.22,14.22,81914.0
2019-03-14 14:00:00,14.22,14.24,14.22,14.23,41498.0,14.22,14.24,14.22,14.23,41498.0
2019-03-14 14:05:00,14.23,14.24,14.23,14.24,11850.0,14.23,14.24,14.23,14.24,11850.0
2019-03-14 14:10:00,14.24,14.24,14.23,14.24,6071.0,14.24,14.24,14.23,14.24,6071.0
2019-03-14 14:15:00,14.24,14.25,14.24,14.25,30319.0,14.24,14.25,14.24,14.25,30319.0
2019-03-14 14:20:00,14.24,14.25,14.24,14.25,20018.0,14.24,14.25,14.24,14.25,20018.0
2019-03-14 14:25:00,14.25,14.25,14.24,14.25,32106.0,14.25,14.25,14.24,14.25,32106.0
2019-03-14 14:30:00,14.24,14.25,14.24,14.24,29269.0,14.24,14.25,14.24,14.24,29269.0
2019-03-14 14:35:00,14.25,14.25,14.24,14.25,9160.0,14.25,14.25,14.24,14.25,9160.0
2019-03-14 14:40:00,14.25,14.25,14.24,14.25,51812.0,14.25,14.25,14.24,14.25,51812.0
2019-03-14 14:45:00,14.25,14.25,14.24,14.25,40233.0,14.25,14.25,14.24,14.25,40233.0
2019-03-14 14:50:00,14.25,14.25,14.24,14.24,8300.0,14.25,14.25,14.24,14.24,8300.0
2019-03-14 14:55:00,14.25,14.25,14.23,14.24,176093.0,14.25,14.25,14.23,14.24,176093.0
2019-03-14 15:00:00,14.23,14.25,14.23,14.25,59995.0,14.23,14.25,14.23,14.25,59995.0
2019-03-14 15:05:00,14.24,14.25,14.24,14.25,53089.0,14.24,14.25,14.24,14.25,53089.0
2019-03-14 15:10:00,14.25,14.25,14.24,14.25,22294.0,14.25,14.25,14.24,14.25,22294.0
2019-03-14 15:15:00,14.25,14.25,14.24,14.25,11213.0,14.25,14.25,14.24,14.25,11213.0
2019-03-14 15:20:00,14.25,14.25,14.24,14.25,13137.0,14.25,14.25,14.24,14.25,13137.0
2019-03-14 15:25:00,14.25,14.25,14.24,14.25,23001.0,14.25,14.25,14.24,14.25,23001.0
2019-03-14 15:30:00,14.25,14.25,14.24,14.25,18875.0,14.25,14.25,14.24,14.25,18875.0
2019-03-14 15:35:00,14.24,14.25,14.24,14.25,70873.0,14.24,14.25,14.24,14.25,70873.0
2019-03-14 15:40:00,14.25,14.25,14.24,14.25,81249.0,14.25,14.25,14.24,14.25,81249.0
2019-03-14 15:45:00,14.25,14.25,14.24,14.24,52829.0,14.25,14.25,14.24,14.24,52829.0
2019-03-14 15:50:00,14.24,14.25,14.24,14.25,213694.0,14.24,14.25,14.24,14.25,213694.0
2019-03-14 15:55:00,14.24,14.25,14.24,14.25,404069.0,14.24,14.25,14.24,14.25,404069.0
2019-03-15 09:30:00,14.39,14.4,14.38,14.38,157113.0,14.39,14.4,14.38,14.38,157113.0
2019-03-15 09:35:00,14.39,14.39,14.37,14.38,155445.0,14.39,14.39,14.37,14.38,155445.0
2019-03-15 09:40:00,14.39,14.4,14.38,14.39,116236.0,14.39,14.4,14.38,14.39,116236.0
2019-03-15 09:45:00,14.4,14.41,14.39,14.4,119960.0,14.4,14.41,14.39,14.4,119960.0
2019-03-15 09:50:00,14.41,14.41,14.39,14.41,229471.0,14.41,14.41,14.39,14.41,229471.0
2019-03-15 09:55:00,14.41,14.42,14.4,14.41,137089.0,14.41,14.42,14.4,14.41,137089.0
2019-03-15 10:00:00,14.41,14.42,14.38,14.39,224728.0,14.41,14.42,14.38,14.39,224728.0
2019-03-15 10:05:00,14.39,14.4,14.38,14.4,172005.0,14.39,14.4,14.38,14.4,172005.0
2019-03-15 10:10:00,14.4,14.42,14.39,14.42,35734.0,14.4,14.42,14.39,14.42,35734.0
2019-03-15 10:15:00,14.41,14.43,14.41,14.43,91736.0,14.41,14.43,14.41,14.43,91736.0
2019-03-15 10:20:00,14.43,14.43,14.42,14.43,42663.0,14.43,14.43,14.42,14.43,42663.0
2019-03-15 10:25:00,14.43,14.43,14.41,14.41,105500.0,14.43,14.43,14.41,14.41,105500.0
2019-03-15 10:30:00,14.4,14.41,14.4,14.4,73742.0,14.4,14.41,14.4,14.4,73742.0
2019-03-15 10:35:00,14.4,14.41,14.38,14.38,62031.0,14.4,14.41,14.38,14.38,62031.0
2019-03-15 10:40:00,14.39,14.39,14.37,14.37,10824.0,14.39,14.39,14.37,14.37,10824.0
2019-03-15 10:45:00,14.37,14.37,14.36,14.36,278635.0,14.37,14.37,14.36,14.36,278635.0
2019-03-15 10:50:00,14.37,14.38,14.36,14.36,212915.0,14.37,14.38,14.36,14.36,212915.0
2019-03-15 10:55:00,14.36,14.38,14.36,14.37,67794.0,14.36,14.38,14.36,14.37,67794.0
2019-03-15 11:00:00,14.37,14.38,14.36,14.36,20718.0,14.37,14.38,14.36,14.36,20718.0
2019-03-15 11:05:00,14.37,14.37,14.35,14.36,201747.0,14.37,14.37,14.35,14.36,201747.0
2019-03-15 11:10:00,14.36,14.37,14.35,14.37,154654.0,14.36,14.37,14.35,14.37,154654.0
2019-03-15 11:15:00,14.37,14.37,14.35,14.36,27670.0,14.37,14.37,14.35,14.36,27670.0
2019-03-15 11:20:00,14.36,14.37,14.35,14.37,52223.0,14.36,14.37,14.35,14.37,52223.0
2019-03-15 11:25:00,14.36,14.38,14.36,14.37,72588.0,14.36,14.38,14.36,14.37,72588.0
2019-03-15 11:30:00,14.37,14.37,14.36,14.37,9390.0,14.37,14.37,14.36,14.37,9390.0
2019-03-15 11:35:00,14.36,14.37,14.36,14.37,58414.0,14.36,14.37,14.36,14.37,58414.0
2019-03-15 11:40:00,14.36,14.37,14.36,14.37,14897.0,14.36,14.37,14.36,14.37,14897.0
2019-03-15 11:45:00,14.36,14.37,14.35,14.36,69733.0,14.36,14.37,14.35,14.36,69733.0
2019-03-15 11:50:00,14.36,14.36,14.35,14.36,5780.0,14.36,14.36,14.35,14.36,5780.0
2019-03-15 11:55:00,14.36,14.36,14.34,14.35,156837.0,14.36,14.36,14.34,14.35,156837.0
2019-03-15 12:00:00,14.35,14.36,14.34,14.35,111212.0,14.35,14.36,14.34,14.35,111212.0
2019-03-15 12:05:00,14.36,14.36,14.35,14.36,40916.0,14.36,14.36,14.35,14.36,40916.0
2019-03-15 12:10:00,14.36,14.37,14.35,14.37,89629.0,14.36,14.37,14.35,14.37,89629.0
2019-03-15 12:15:00,14.36,14.37,14.36,14.37,43957.0,14.36,14.37,14.36,14.37,43957.0
2019-03-15 12:20:00,14.37,14.37,14.36,14.36,95735.0,14.37,14.37,14.36,14.36,95735.0
2019-03-15 12:25:00,14.36,14.37,14.36,14.37,12639.0,14.36,14.37,14.36,14.37,12639.0
2019-03-15 12:30:00,14.36,14.36,14.35,14.36,180601.0,14.36,14.36,14.35,14.36,180601.0
2019-03-15 12:35:00,14.35,14.36,14.34,14.35,39632.0,14.35,14.36,14.34,14.35,39632.0
2019-03-15 12:40:00,14.35,14.35,14.34,14.35,19976.0,14.35,14.35,14.34,14.35,19976.0
2019-03-15 12:45:00,14.35,14.35,14.34,14.35,18630.0,14.35,14.35,14.34,14.35,18630.0
2019-03-15 12:50:00,14.35,14.36,14.34,14.35,77508.0,14.35,14.36,14.34,14.35,77508.0
2019-03-15 12:55:00,14.35,14.36,14.35,14.36,13600.0,14.35,14.36,14.35,14.36,13600.0
2019-03-15 13:00:00,14.35,14.37,14.35,14.37,67834.0,14.35,14.37,14.35,14.37,67834.0
2019-03-15 13:05:00,14.36,14.37,14.36,14.36,14397.0,14.36,14.37,14.36,14.36,14397.0
2019-03-15 13:10:00,14.36,14.37,14.36,14.37,5372.0,14.36,14.37,14.36,14.37,5372.0
2019-03-15 13:15:00,14.36,14.37,14.36,14.37,17036.0,14.36,14.37,14.36,14.37,17036.0
2019-03-15 13:20:00,14.37,14.38,14.36,14.38,25095.0,14.37,14.38,14.36,14.38,25095.0
2019-03-15 13:25:00,14.37,14.38,14.37,14.38,22553.0,14.37,14.38,14.37,14.38,22553.0
2019-03-15 13:30:00,14.38,14.38,14.37,14.37,2906.0,14.38,14.38,14.37,14.37,2906.0
2019-03-15 13:35:00,14.37,14.38,14.37,14.37,1250.0,14.37,14.38,14.37,14.37,1250.0
2019-03-15 13:40:00,14.38,14.38,14.36,14.37,27709.0,14.38,14.38,14.36,14.37,27709.0
2019-03-15 13:45:00,14.37,14.37,14.36,14.37,25807.0,14.37,14.37,14.36,14.37,25807.0
2019-03-15 13:50:00,14.37,14.37,14.36,14.37,9028.0,14.37,14.37,14.36,14.37,9028.0
2019-03-15 13:55:00,14.37,14.37,14.36,14.37,18455.0,14.37,14.37,14.36,14.37,18455.0
2019-03-15 14:00:00,14.36,14.37,14.36,14.37,7295.0,14.36,14.37,14.36,14.37,7295.0
2019-03-15 14:05:00,14.37,14.37,14.36,14.36,16132.0,14.37,14.37,14.36,14.36,16132.0
2019-03-15 14:10:00,14.36,14.37,14.35,14.35,20511.0,14.36,14.37,14.35,14.35,20511.0
2019-03-15 14:15:00,14.36,14.36,14.35,14.36,18246.0,14.36,14.36,14.35,14.36,18246.0
2019-03-15 14:20:00,14.35,14.36,14.35,14.36,13863.0,14.35,14.36,14.35,14.36,13863.0
2019-03-15 14:25:00,14.36,14.36,14.35,14.36,6090.0,14.36,14.36,14.35,14.36,6090.0
2019-03-15 14:30:00,14.36,14.36,14.35,14.36,14495.0,14.36,14.36,14.35,14.36,14495.0
2019-03-15 14:35:00,14.35,14.36,14.35,14.36,23060.0,14.35,14.36,14.35,14.36,23060.0
2019-03-15 14:40:00,14.36,14.36,14.35,14.36,3255.0,14.36,14.36,14.35,14.36,3255.0
2019-03-15 14:45:00,14.35,14.36,14.35,14.36,5404.0,14.35,14.36,14.35,14.36,5404.0
2019-03-15 14:50:00,14.36,14.36,14.34,14.35,49351.0,14.36,14.36,14.34,14.35,49351.0
2019-03-15 14:55:00,14.35,14.36,14.34,14.35,101796.0,14.35,14.36,14.34,14.35,101796.0
2019-03-15 15:00:00,14.35,14.36,14.34,14.35,111272.0,14.35,14.36,14.34,14.35,111272.0
2019-03-15 15:05:00,14.35,14.35,14.34,14.35,9810.0,14.35,14.35,14.34,14.35,9810.0
2019-03-15 15:10:00,14.34,14.35,14.34,14.35,7639.0,14.34,14.35,14.34,14.35,7639.0
2019-03-15 15:15:00,14.35,14.35,14.34,14.35,48155.0,14.35,14.35,14.34,14.35,48155.0
2019-03-15 15:20:00,14.35,14.35,14.34,14.34,35496.0,14.35,14.35,14.34,14.34,35496.0
2019-03-15 15:25:00,14.34,14.35,14.34,14.35,42084.0,14.34,14.35,14.34,14.35,42084.0
2019-03-15 15:30:00,14.35,14.35,14.34,14.35,20504.0,14.35,14.35,14.34,14.35,20504.0
2019-03-15 15:35:00,14.35,14.35,14.34,14.35,12757.0,14.35,14.35,14.34,14.35,12757.0
2019-03-15 15:40:00,14.35,14.35,14.34,14.35,80471.0,14.35,14.35,14.34,14.35,80471.0
2019-03-15 15:45:00,14.34,14.35,14.34,14.35,88679.0,14.34,14.35,14.34,14.35,88679.0
2019-03-15 15:50:00,14.35,14.35,14.33,14.34,114107.0,14.35,14.35,14.33,14.34,114107.0
2019-03-15 15:55:00,14.33,14.34,14.33,14.34,242582.0,14.33,14.34,14.33,14.34,242582.0
2019-03-18 09:30:00,14.41,14.44,14.41,14.43,265160.0,14.41,14.44,14.41,14.43,265160.0
2019-03-18 09:35:00,14.43,14.44,14.42,14.44,143595.0,14.43,14.44,14.42,14.44,143595.0
2019-03-18 09:40:00,14.44,14.44,14.41,14.43,384360.0,14.44,14.44,14.41,14.43,384360.0
2019-03-18 09:45:00,14.43,14.43,14.41,14.42,233808.0,14.43,14.43,14.41,14.42,233808.0
2019-03-18 09:50:00,14.42,14.44,14.41,14.44,159491.0,14.42,14.44,14.41,14.44,159491.0
2019-03-18 09:55:00,14.44,14.45,14.43,14.44,54930.0,14.44,14.45,14.43,14.44,54930.0
2019-03-18 10:00:00,14.44,14.46,14.44,14.45,168009.0,14.44,14.46,14.44,14.45,168009.0
2019-03-18 10:05:00,14.45,14.47,14.45,14.46,82436.0,14.45,14.47,14.45,14.46,82436.0
2019-03-18 10:10:00,14.46,14.47,14.45,14.45,71151.0,14.46,14.47,14.45,14.45,71151.0
2019-03-18 10:15:00,14.45,14.46,14.43,14.44,130888.0,14.45,14.46,14.43,14.44,130888.0
2019-03-18 10:20:00,14.44,14.45,14.43,14.44,95007.0,14.44,14.45,14.43,14.44,95007.0
2019-03-18 10:25:00,14.44,14.45,14.43,14.44,55277.0,14.44,14.45,14.43,14.44,55277.0
2019-03-18 10:30:00,14.44,14.44,14.43,14.44,32789.0,14.44,14.44,14.43,14.44,32789.0
2019-03-18 10:35:00,14.43,14.44,14.41,14.41,111879.0,14.43,14.44,14.41,14.41,111879.0
2019-03-18 10:40:00,14.42,14.42,14.41,14.42,35998.0,14.42,14.42,14.41,14.42,35998.0
2019-03-18 10:45:00,14.42,14.43,14.41,14.42,82301.0,14.42,14.43,14.41,14.42,82301.0
2019-03-18 10:50:00,14.41,14.45,14.41,14.44,156409.0,14.41,14.45,14.41,14.44,156409.0
2019-03-18 10:55:00,14.44,14.45,14.44,14.44,67094.0,14.44,14.45,14.44,14.44,67094.0
2019-03-18 11:00:00,14.45,14.45,14.44,14.44,12695.0,14.45,14.45,14.44,14.44,12695.0
2019-03-18 11:05:00,14.44,14.45,14.44,14.45,13773.0,14.44,14.45,14.44,14.45,13773.0
2019-03-18 11:10:00,14.44,14.44,14.41,14.42,96588.0,14.44,14.44,14.41,14.42,96588.0
2019-03-18 11:15:00,14.42,14.43,14.41,14.42,131024.0,14.42,14.43,14.41,14.42,131024.0
2019-03-18 11:20:00,14.42,14.42,14.4,14.41,56489.0,14.42,14.42,14.4,14.41,56489.0
2019-03-18 11:25:00,14.41,14.41,14.39,14.4,63080.0,14.41,14.41,14.39,14.4,63080.0
2019-03-18 11:30:00,14.4,14.4,14.38,14.38,92583.0,14.4,14.4,14.38,14.38,92583.0
2019-03-18 11:35:00,14.38,14.39,14.37,14.38,109353.0,14.38,14.39,14.37,14.38,109353.0
2019-03-18 11:40:00,14.38,14.39,14.38,14.38,39748.0,14.38,14.39,14.38,14.38,39748.0
2019-03-18 11:45:00,14.39,14.39,14.38,14.39,31213.0,14.39,14.39,14.38,14.39,31213.0
2019-03-18 11:50:00,14.39,14.39,14.38,14.38,14665.0,14.39,14.39,14.38,14.38,14665.0
2019-03-18 11:55:00,14.39,14.39,14.38,14.39,13262.0,14.39,14.39,14.38,14.39,13262.0
2019-03-18 12:00:00,14.39,14.4,14.39,14.4,159347.0,14.39,14.4,14.39,14.4,159347.0
2019-03-18 12:05:00,14.39,14.4,14.39,14.4,17355.0,14.39,14.4,14.39,14.4,17355.0
2019-03-18 12:10:00,14.4,14.41,14.39,14.4,78969.0,14.4,14.41,14.39,14.4,78969.0
2019-03-18 12:15:00,14.4,14.41,14.39,14.4,24464.0,14.4,14.41,14.39,14.4,24464.0
2019-03-18 12:20:00,14.4,14.4,14.39,14.39,16748.0,14.4,14.4,14.39,14.39,16748.0
2019-03-18 12:25:00,14.4,14.4,14.39,14.4,4810.0,14.4,14.4,14.39,14.4,4810.0
2019-03-18 12:30:00,14.4,14.4,14.39,14.4,21484.0,14.4,14.4,14.39,14.4,21484.0
2019-03-18 12:35:00,14.39,14.4,14.39,14.39,13714.0,14.39,14.4,14.39,14.39,13714.0
2019-03-18 12:40:00,14.39,14.4,14.38,14.39,23781.0,14.39,14.4,14.38,14.39,23781.0
2019-03-18 12:45:00,14.39,14.39,14.38,14.39,15808.0,14.39,14.39,14.38,14.39,15808.0
2019-03-18 12:50:00,14.39,14.39,14.37,14.38,30675.0,14.39,14.39,14.37,14.38,30675.0
2019-03-18 12:55:00,14.38,14.39,14.37,14.39,21199.0,14.38,14.39,14.37,14.39,21199.0
2019-03-18 13:00:00,14.39,14.39,14.37,14.38,53191.0,14.39,14.39,14.37,14.38,53191.0
2019-03-18 13:05:00,14.38,14.38,14.37,14.38,26852.0,14.38,14.38,14.37,14.38,26852.0
2019-03-18 13:10:00,14.38,14.38,14.37,14.37,31038.0,14.38,14.38,14.37,14.37,31038.0
2019-03-18 13:15:00,14.37,14.38,14.36,14.37,68571.0,14.37,14.38,14.36,14.37,68571.0
2019-03-18 13:20:00,14.37,14.38,14.36,14.36,22998.0,14.37,14.38,14.36,14.36,22998.0
2019-03-18 13:25:00,14.37,14.38,14.36,14.38,38697.0,14.37,14.38,14.36,14.38,38697.0
2019-03-18 13:30:00,14.38,14.38,14.36,14.37,11436.0,14.38,14.38,14.36,14.37,11436.0
2019-03-18 13:35:00,14.36,14.37,14.36,14.37,3838.0,14.36,14.37,14.36,14.37,3838.0
2019-03-18 13:40:00,14.37,14.37,14.36,14.37,9299.0,14.37,14.37,14.36,14.37,9299.0
2019-03-18 13:45:00,14.37,14.38,14.36,14.38,31733.0,14.37,14.38,14.36,14.38,31733.0
2019-03-18 13:50:00,14.37,14.38,14.37,14.38,5000.0,14.37,14.38,14.37,14.38,5000.0
2019-03-18 13:55:00,14.38,14.39,14.37,14.39,53410.0,14.38,14.39,14.37,14.39,53410.0
2019-03-18 14:00:00,14.38,14.39,14.37,14.38,31583.0,14.38,14.39,14.37,14.38,31583.0
2019-03-18 14:05:00,14.38,14.38,14.37,14.38,16009.0,14.38,14.38,14.37,14.38,16009.0
2019-03-18 14:10:00,14.38,14.38,14.37,14.38,2982.0,14.38,14.38,14.37,14.38,2982.0
2019-03-18 14:15:00,14.38,14.38,14.37,14.38,4902.0,14.38,14.38,14.37,14.38,4902.0
2019-03-18 14:20:00,14.37,14.38,14.37,14.38,11316.0,14.37,14.38,14.37,14.38,11316.0
2019-03-18 14:25:00,14.38,14.38,14.37,14.38,3511.0,14.38,14.38,14.37,14.38,3511.0
2019-03-18 14:30:00,14.38,14.39,14.37,14.38,34404.0,14.38,14.39,14.37,14.38,34404.0
2019-03-18 14:35:00,14.38,14.39,14.37,14.38,8942.0,14.38,14.39,14.37,14.38,8942.0
2019-03-18 14:40:00,14.38,14.38,14.37,14.37,6631.0,14.38,14.38,14.37,14.37,6631.0
2019-03-18 14:45:00,14.38,14.38,14.37,14.37,13160.0,14.38,14.38,14.37,14.37,13160.0
2019-03-18 14:50:00,14.37,14.38,14.37,14.37,17740.0,14.37,14.38,14.37,14.37,17740.0
2019-03-18 14:55:00,14.38,14.38,14.37,14.38,27810.0,14.38,14.38,14.37,14.38,27810.0
2019-03-18 15:00:00,14.38,14.39,14.37,14.38,61770.0,14.38,14.39,14.37,14.38,61770.0
2019-03-18 15:05:00,14.38,14.39,14.37,14.38,34922.0,14.38,14.39,14.37,14.38,34922.0
2019-03-18 15:10:00,14.38,14.38,14.37,14.38,10000.0,14.38,14.38,14.37,14.38,10000.0
2019-03-18 15:15:00,14.38,14.38,14.37,14.38,12054.0,14.38,14.38,14.37,14.38,12054.0
2019-03-18 15:20:00,14.38,14.38,14.37,14.38,53897.0,14.38,14.38,14.37,14.38,53897.0
2019-03-18 15:25:00,14.38,14.38,14.37,14.37,8196.0,14.38,14.38,14.37,14.37,8196.0
2019-03-18 15:30:00,14.38,14.39,14.37,14.38,49962.0,14.38,14.39,14.37,14.38,49962.0
2019-03-18 15:35:00,14.38,14.39,14.38,14.38,23535.0,14.38,14.39,14.38,14.38,23535.0
2019-03-18 15:40:00,14.38,14.39,14.38,14.39,23982.0,14.38,14.39,14.38,14.39,23982.0
2019-03-18 15:45:00,14.39,14.39,14.38,14.38,9129.0,14.39,14.39,14.38,14.38,9129.0
2019-03-18 15:50:00,14.39,14.39,14.38,14.38,39600.0,14.39,14.39,14.38,14.38,39600.0
2019-03-18 15:55:00,14.39,14.39,14.38,14.38,221163.0,14.39,14.39,14.38,14.38,221163.0
2019-03-19 09:30:00,14.46,14.48,14.46,14.46,404731.0,14.46,14.48,14.46,14.46,404731.0
2019-03-19 09:35:00,14.46,14.47,14.45,14.45,103026.0,14.46,14.47,14.45,14.45,103026.0
2019-03-19 09:40:00,14.46,14.46,14.44,14.45,81286.0,14.46,14.46,14.44,14.45,81286.0
2019-03-19 09:45:00,14.44,14.46,14.44,14.45,63103.0,14.44,14.46,14.44,14.45,63103.0
2019-03-19 09:50:00,14.46,14.46,14.45,14.46,53488.0,14.46,14.46,14.45,14.46,53488.0
2019-03-19 09:55:00,14.46,14.46,14.45,14.46,12057.0,14.46,14.46,14.45,14.46,12057.0
2019-03-19 10:00:00,14.46,14.47,14.45,14.46,129875.0,14.46,14.47,14.45,14.46,129875.0
2019-03-19 10:05:00,14.46,14.46,14.44,14.46,74117.0,14.46,14.46,14.44,14.46,74117.0
2019-03-19 10:10:00,14.45,14.46,14.43,14.44,97481.0,14.45,14.46,14.43,14.44,97481.0
2019-03-19 10:15:00,14.44,14.45,14.43,14.45,40900.0,14.44,14.45,14.43,14.45,40900.0
2019-03-19 10:20:00,14.45,14.45,14.43,14.43,83992.0,14.45,14.45,14.43,14.43,83992.0
2019-03-19 10:25:00,14.43,14.44,14.42,14.44,62398.0,14.43,14.44,14.42,14.44,62398.0
2019-03-19 10:30:00,14.43,14.44,14.42,14.43,150598.0,14.43,14.44,14.42,14.43,150598.0
2019-03-19 10:35:00,14.43,14.43,14.41,14.43,147536.0,14.43,14.43,14.41,14.43,147536.0
2019-03-19 10:40:00,14.42,14.43,14.42,14.43,6784.0,14.42,14.43,14.42,14.43,6784.0
2019-03-19 10:45:00,14.43,14.43,14.42,14.42,27670.0,14.43,14.43,14.42,14.42,27670.0
2019-03-19 10:50:00,14.43,14.43,14.42,14.43,11539.0,14.43,14.43,14.42,14.43,11539.0
2019-03-19 10:55:00,14.43,14.43,14.42,14.43,12288.0,14.43,14.43,14.42,14.43,12288.0
2019-03-19 11:00:00,14.43,14.43,14.42,14.43,4550.0,14.43,14.43,14.42,14.43,4550.0
2019-03-19 11:05:00,14.43,14.43,14.42,14.43,3182.0,14.43,14.43,14.42,14.43,3182.0
2019-03-19 11:10:00,14.43,14.43,14.42,14.42,8301.0,14.43,14.43,14.42,14.42,8301.0
2019-03-19 11:15:00,14.42,14.42,14.41,14.42,84354.0,14.42,14.42,14.41,14.42,84354.0
2019-03-19 11:20:00,14.42,14.45,14.42,14.45,87816.0,14.42,14.45,14.42,14.45,87816.0
2019-03-19 11:25:00,14.44,14.45,14.43,14.44,20924.0,14.44,14.45,14.43,14.44,20924.0
2019-03-19 11:30:00,14.44,14.45,14.43,14.44,84439.0,14.44,14.45,14.43,14.44,84439.0
2019-03-19 11:35:00,14.44,14.45,14.44,14.44,7309.0,14.44,14.45,14.44,14.44,7309.0
2019-03-19 11:40:00,14.44,14.45,14.43,14.45,118185.0,14.44,14.45,14.43,14.45,118185.0
2019-03-19 11:45:00,14.45,14.45,14.44,14.45,13249.0,14.45,14.45,14.44,14.45,13249.0
2019-03-19 11:50:00,14.45,14.45,14.43,14.44,72013.0,14.45,14.45,14.43,14.44,72013.0
2019-03-19 11:55:00,14.43,14.44,14.42,14.43,44912.0,14.43,14.44,14.42,14.43,44912.0
2019-03-19 12:00:00,14.43,14.44,14.42,14.43,118729.0,14.43,14.44,14.42,14.43,118729.0
2019-03-19 12:05:00,14.43,14.44,14.42,14.43,26074.0,14.43,14.44,14.42,14.43,26074.0
2019-03-19 12:10:00,14.44,14.44,14.43,14.43,17630.0,14.44,14.44,14.43,14.43,17630.0
2019-03-19 12:15:00,14.44,14.44,14.43,14.44,8660.0,14.44,14.44,14.43,14.44,8660.0
2019-03-19 12:20:00,14.44,14.44,14.43,14.44,3391.0,14.44,14.44,14.43,14.44,3391.0
2019-03-19 12:25:00,14.43,14.44,14.43,14.44,30374.0,14.43,14.44,14.43,14.44,30374.0
2019-03-19 12:30:00,14.44,14.44,14.42,14.42,102385.0,14.44,14.44,14.42,14.42,102385.0
2019-03-19 12:35:00,14.42,14.43,14.41,14.42,51334.0,14.42,14.43,14.41,14.42,51334.0
2019-03-19 12:40:00,14.42,14.43,14.41,14.42,79956.0,14.42,14.43,14.41,14.42,79956.0
2019-03-19 12:45:00,14.42,14.42,14.39,14.41,152089.0,14.42,14.42,14.39,14.41,152089.0
2019-03-19 12:50:00,14.4,14.41,14.39,14.4,31650.0,14.4,14.41,14.39,14.4,31650.0
2019-03-19 12:55:00,14.41,14.41,14.4,14.41,142308.0,14.41,14.41,14.4,14.41,142308.0
2019-03-19 13:00:00,14.41,14.42,14.4,14.41,44474.0,14.41,14.42,14.4,14.41,44474.0
2019-03-19 13:05:00,14.41,14.42,14.4,14.41,40634.0,14.41,14.42,14.4,14.41,40634.0
2019-03-19 13:10:00,14.41,14.41,14.4,14.41,3900.0,14.41,14.41,14.4,14.41,3900.0
2019-03-19 13:15:00,14.41,14.42,14.4,14.41,46550.0,14.41,14.42,14.4,14.41,46550.0
2019-03-19 13:20:00,14.41,14.42,14.41,14.41,7544.0,14.41,14.42,14.41,14.41,7544.0
2019-03-19 13:25:00,14.41,14.42,14.41,14.41,27584.0,14.41,14.42,14.41,14.41,27584.0
2019-03-19 13:30:00,14.42,14.43,14.41,14.43,65542.0,14.42,14.43,14.41,14.43,65542.0
2019-03-19 13:35:00,14.43,14.43,14.42,14.43,11693.0,14.43,14.43,14.42,14.43,11693.0
2019-03-19 13:40:00,14.43,14.43,14.42,14.43,3800.0,14.43,14.43,14.42,14.43,3800.0
2019-03-19 13:45:00,14.43,14.43,14.42,14.43,10944.0,14.43,14.43,14.42,14.43,10944.0
2019-03-19 13:50:00,14.43,14.43,14.42,14.42,18741.0,14.43,14.43,14.42,14.42,18741.0
2019-03-19 13:55:00,14.43,14.43,14.42,14.42,8400.0,14.43,14.43,14.42,14.42,8400.0
2019-03-19 14:00:00,14.43,14.43,14.42,14.43,11632.0,14.43,14.43,14.42,14.43,11632.0
2019-03-19 14:05:00,14.43,14.43,14.42,14.43,2119.0,14.43,14.43,14.42,14.43,2119.0
2019-03-19 14:10:00,14.43,14.43,14.42,14.43,8455.0,14.43,14.43,14.42,14.43,8455.0
2019-03-19 14:15:00,14.43,14.43,14.42,14.43,23700.0,14.43,14.43,14.42,14.43,23700.0
2019-03-19 14:20:00,14.43,14.43,14.42,14.42,4400.0,14.43,14.43,14.42,14.42,4400.0
2019-03-19 14:25:00,14.42,14.43,14.41,14.42,68544.0,14.42,14.43,14.41,14.42,68544.0
2019-03-19 14:30:00,14.42,14.43,14.41,14.43,45355.0,14.42,14.43,14.41,14.43,45355.0
2019-03-19 14:35:00,14.42,14.43,14.42,14.43,17606.0,14.42,14.43,14.42,14.43,17606.0
2019-03-19 14:40:00,14.43,14.43,14.42,14.43,3950.0,14.43,14.43,14.42,14.43,3950.0
2019-03-19 14:45:00,14.42,14.43,14.42,14.43,4140.0,14.42,14.43,14.42,14.43,4140.0
2019-03-19 14:50:00,14.43,14.43,14.42,14.43,12500.0,14.43,14.43,14.42,14.43,12500.0
2019-03-19 14:55:00,14.43,14.43,14.42,14.42,35083.0,14.43,14.43,14.42,14.42,35083.0
2019-03-19 15:00:00,14.43,14.43,14.41,14.42,112665.0,14.43,14.43,14.41,14.42,112665.0
2019-03-19 15:05:00,14.41,14.42,14.41,14.42,62567.0,14.41,14.42,14.41,14.42,62567.0
2019-03-19 15:10:00,14.42,14.42,14.41,14.42,1530.0,14.42,14.42,14.41,14.42,1530.0
2019-03-19 15:15:00,14.42,14.42,14.41,14.42,16688.0,14.42,14.42,14.41,14.42,16688.0
2019-03-19 15:20:00,14.42,14.42,14.41,14.42,18476.0,14.42,14.42,14.41,14.42,18476.0
2019-03-19 15:25:00,14.42,14.42,14.41,14.42,29710.0,14.42,14.42,14.41,14.42,29710.0
2019-03-19 15:30:00,14.42,14.42,14.41,14.42,10490.0,14.42,14.42,14.41,14.42,10490.0
2019-03-19 15:35:00,14.42,14.42,14.41,14.42,26345.0,14.42,14.42,14.41,14.42,26345.0
2019-03-19 15:40:00,14.42,14.42,14.4,14.41,139512.0,14.42,14.42,14.4,14.41,139512.0
2019-03-19 15:45:00,14.41,14.41,14.4,14.41,11135.0,14.41,14.41,14.4,14.41,11135.0
2019-03-19 15:50:00,14.41,14.41,14.4,14.41,11675.0,14.41,14.41,14.4,14.41,11675.0
2019-03-19 15:55:00,14.41,14.41,14.4,14.41,107799.0,14.41,14.41,14.4,14.41,107799.0
2019-03-20 09:30:00,14.45,14.46,14.43,14.45,130923.0,14.45,14.46,14.43,14.45,130923.0
2019-03-20 09:35:00,14.44,14.45,14.42,14.43,177616.0,14.44,14.45,14.42,14.43,177616.0
2019-03-20 09:40:00,14.42,14.43,14.41,14.42,135245.0,14.42,14.43,14.41,14.42,135245.0
2019-03-20 09:45:00,14.42,14.42,14.4,14.4,89735.0,14.42,14.42,14.4,14.4,89735.0
2019-03-20 09:50:00,14.4,14.41,14.39,14.41,224197.0,14.4,14.41,14.39,14.41,224197.0
2019-03-20 09:55:00,14.41,14.41,14.39,14.39,263153.0,14.41,14.41,14.39,14.39,263153.0
2019-03-20 10:00:00,14.4,14.4,14.38,14.39,27986.0,14.4,14.4,14.38,14.39,27986.0
2019-03-20 10:05:00,14.39,14.39,14.38,14.39,14468.0,14.39,14.39,14.38,14.39,14468.0
2019-03-20 10:10:00,14.38,14.39,14.38,14.38,123710.0,14.38,14.39,14.38,14.38,123710.0
2019-03-20 10:15:00,14.38,14.39,14.38,14.38,19172.0,14.38,14.39,14.38,14.38,19172.0
2019-03-20 10:20:00,14.38,14.39,14.37,14.38,140825.0,14.38,14.39,14.37,14.38,140825.0
2019-03-20 10:25:00,14.37,14.38,14.37,14.38,167352.0,14.37,14.38,14.37,14.38,167352.0
2019-03-20 10:30:00,14.38,14.39,14.37,14.38,82245.0,14.38,14.39,14.37,14.38,82245.0
2019-03-20 10:35:00,14.38,14.39,14.36,14.36,89244.0,14.38,14.39,14.36,14.36,89244.0
2019-03-20 10:40:00,14.36,14.37,14.34,14.35,196144.0,14.36,14.37,14.34,14.35,196144.0
2019-03-20 10:45:00,14.35,14.36,14.33,14.34,144871.0,14.35,14.36,14.33,14.34,144871.0
2019-03-20 10:50:00,14.34,14.36,14.34,14.35,137164.0,14.34,14.36,14.34,14.35,137164.0
2019-03-20 10:55:00,14.35,14.36,14.33,14.34,315212.0,14.35,14.36,14.33,14.34,315212.0
2019-03-20 11:00:00,14.34,14.35,14.33,14.35,116082.0,14.34,14.35,14.33,14.35,116082.0
2019-03-20 11:05:00,14.35,14.36,14.34,14.35,151090.0,14.35,14.36,14.34,14.35,151090.0
2019-03-20 11:10:00,14.35,14.36,14.34,14.36,91781.0,14.35,14.36,14.34,14.36,91781.0
2019-03-20 11:15:00,14.36,14.36,14.35,14.36,7439.0,14.36,14.36,14.35,14.36,7439.0
2019-03-20 11:20:00,14.36,14.36,14.35,14.35,28627.0,14.36,14.36,14.35,14.35,28627.0
2019-03-20 11:25:00,14.36,14.37,14.36,14.36,60358.0,14.36,14.37,14.36,14.36,60358.0
2019-03-20 11:30:00,14.37,14.37,14.36,14.36,4788.0,14.37,14.37,14.36,14.36,4788.0
2019-03-20 11:35:00,14.36,14.37,14.36,14.36,8060.0,14.36,14.37,14.36,14.36,8060.0
2019-03-20 11:40:00,14.36,14.36,14.34,14.34,201915.0,14.36,14.36,14.34,14.34,201915.0
2019-03-20 11:45:00,14.34,14.34,14.32,14.33,156721.0,14.34,14.34,14.32,14.33,156721.0
2019-03-20 11:50:00,14.33,14.35,14.32,14.35,169846.0,14.33,14.35,14.32,14.35,169846.0
2019-03-20 11:55:00,14.35,14.35,14.34,14.35,27222.0,14.35,14.35,14.34,14.35,27222.0
2019-03-20 12:00:00,14.35,14.35,14.34,14.34,40243.0,14.35,14.35,14.34,14.34,40243.0
2019-03-20 12:05:00,14.34,14.35,14.34,14.34,26240.0,14.34,14.35,14.34,14.34,26240.0
2019-03-20 12:10:00,14.35,14.36,14.34,14.36,84181.0,14.35,14.36,14.34,14.36,84181.0
2019-03-20 12:15:00,14.36,14.37,14.35,14.36,64753.0,14.36,14.37,14.35,14.36,64753.0
2019-03-20 12:20:00,14.36,14.37,14.36,14.36,7786.0,14.36,14.37,14.36,14.36,7786.0
2019-03-20 12:25:00,14.36,14.37,14.36,14.37,31147.0,14.36,14.37,14.36,14.37,31147.0
2019-03-20 12:30:00,14.36,14.37,14.34,14.35,37538.0,14.36,14.37,14.34,14.35,37538.0
2019-03-20 12:35:00,14.35,14.36,14.34,14.35,96499.0,14.35,14.36,14.34,14.35,96499.0
2019-03-20 12:40:00,14.35,14.35,14.34,14.34,2841.0,14.35,14.35,14.34,14.34,2841.0
2019-03-20 12:45:00,14.34,14.36,14.34,14.35,89604.0,14.34,14.36,14.34,14.35,89604.0
2019-03-20 12:50:00,14.35,14.36,14.35,14.36,10876.0,14.35,14.36,14.35,14.36,10876.0
2019-03-20 12:55:00,14.36,14.36,14.35,14.35,45688.0,14.36,14.36,14.35,14.35,45688.0
2019-03-20 13:00:00,14.35,14.36,14.35,14.35,25969.0,14.35,14.36,14.35,14.35,25969.0
2019-03-20 13:05:00,14.35,14.36,14.35,14.35,13725.0,14.35,14.36,14.35,14.35,13725.0
2019-03-20 13:10:00,14.35,14.36,14.35,14.35,12900.0,14.35,14.36,14.35,14.35,12900.0
2019-03-20 13:15:00,14.35,14.36,14.35,14.35,74489.0,14.35,14.36,14.35,14.35,74489.0
2019-03-20 13:20:00,14.36,14.37,14.35,14.37,98096.0,14.36,14.37,14.35,14.37,98096.0
2019-03-20 13:25:00,14.37,14.37,14.36,14.37,132804.0,14.37,14.37,14.36,14.37,132804.0
2019-03-20 13:30:00,14.37,14.37,14.36,14.36,13816.0,14.37,14.37,14.36,14.36,13816.0
2019-03-20 13:35:00,14.36,14.38,14.36,14.38,50514.0,14.36,14.38,14.36,14.38,50514.0
2019-03-20 13:40:00,14.37,14.38,14.37,14.37,4195.0,14.37,14.38,14.37,14.37,4195.0
2019-03-20 13:45:00,14.37,14.38,14.37,14.38,39961.0,14.37,14.38,14.37,14.38,39961.0
2019-03-20 13:50:00,14.39,14.39,14.38,14.38,36152.0,14.39,14.39,14.38,14.38,36152.0
2019-03-20 13:55:00,14.39,14.39,14.38,14.38,46607.0,14.39,14.39,14.38,14.38,46607.0
2019-03-20 14:00:00,14.39,14.52,14.39,14.52,928972.0,14.39,14.52,14.39,14.52,928972.0
2019-03-20 14:05:00,14.53,14.53,14.47,14.49,438375.0,14.53,14.53,14.47,14.49,438375.0
2019-03-20 14:10:00,14.5,14.52,14.5,14.52,319552.0,14.5,14.52,14.5,14.52,319552.0
2019-03-20 14:15:00,14.52,14.52,14.5,14.51,425399.0,14.52,14.52,14.5,14.51,425399.0
2019-03-20 14:20:00,14.52,14.55,14.51,14.54,850119.0,14.52,14.55,14.51,14.54,850119.0
2019-03-20 14:25:00,14.55,14.58,14.54,14.56,1121426.0,14.55,14.58,14.54,14.56,1121426.0
2019-03-20 14:30:00,14.55,14.59,14.52,14.58,647421.0,14.55,14.59,14.52,14.58,647421.0
2019-03-20 14:35:00,14.59,14.59,14.55,14.57,315151.0,14.59,14.59,14.55,14.57,315151.0
2019-03-20 14:40:00,14.57,14.57,14.5,14.51,683202.0,14.57,14.57,14.5,14.51,683202.0
2019-03-20 14:45:00,14.5,14.55,14.49,14.54,367182.0,14.5,14.55,14.49,14.54,367182.0
2019-03-20 14:50:00,14.54,14.55,14.5,14.5,347193.0,14.54,14.55,14.5,14.5,347193.0
2019-03-20 14:55:00,14.51,14.54,14.5,14.54,231871.0,14.51,14.54,14.5,14.54,231871.0
2019-03-20 15:00:00,14.53,14.55,14.52,14.54,230633.0,14.53,14.55,14.52,14.54,230633.0
2019-03-20 15:05:00,14.54,14.55,14.53,14.54,173501.0,14.54,14.55,14.53,14.54,173501.0
2019-03-20 15:10:00,14.55,14.55,14.53,14.55,124108.0,14.55,14.55,14.53,14.55,124108.0
2019-03-20 15:15:00,14.55,14.56,14.54,14.54,103512.0,14.55,14.56,14.54,14.54,103512.0
2019-03-20 15:20:00,14.54,14.55,14.53,14.53,103648.0,14.54,14.55,14.53,14.53,103648.0
2019-03-20 15:25:00,14.53,14.54,14.52,14.53,125574.0,14.53,14.54,14.52,14.53,125574.0
2019-03-20 15:30:00,14.52,14.53,14.51,14.52,260188.0,14.52,14.53,14.51,14.52,260188.0
2019-03-20 15:35:00,14.53,14.53,14.52,14.53,89269.0,14.53,14.53,14.52,14.53,89269.0
2019-03-20 15:40:00,14.52,14.54,14.52,14.54,120037.0,14.52,14.54,14.52,14.54,120037.0
2019-03-20 15:45:00,14.53,14.55,14.53,14.55,128055.0,14.53,14.55,14.53,14.55,128055.0
2019-03-20 15:50:00,14.54,14.55,14.53,14.54,353706.0,14.54,14.55,14.53,14.54,353706.0
2019-03-20 15:55:00,14.54,14.55,14.53,14.54,296964.0,14.54,14.55,14.53,14.54,296964.0
2019-03-21 09:30:00,14.56,14.56,14.54,14.55,181147.0,14.56,14.56,14.54,14.55,181147.0
2019-03-21 09:35:00,14.55,14.56,14.54,14.56,93387.0,14.55,14.56,14.54,14.56,93387.0
2019-03-21 09:40:00,14.56,14.56,14.55,14.55,25295.0,14.56,14.56,14.55,14.55,25295.0
2019-03-21 09:45:00,14.55,14.56,14.53,14.54,172305.0,14.55,14.56,14.53,14.54,172305.0
2019-03-21 09:50:00,14.54,14.55,14.53,14.53,110122.0,14.54,14.55,14.53,14.53,110122.0
2019-03-21 09:55:00,14.53,14.54,14.52,14.53,130780.0,14.53,14.54,14.52,14.53,130780.0
2019-03-21 10:00:00,14.53,14.54,14.5,14.5,1095147.0,14.53,14.54,14.5,14.5,1095147.0
2019-03-21 10:05:00,14.5,14.51,14.5,14.51,61253.0,14.5,14.51,14.5,14.51,61253.0
2019-03-21 10:10:00,14.5,14.51,14.49,14.5,66989.0,14.5,14.51,14.49,14.5,66989.0
2019-03-21 10:15:00,14.49,14.5,14.47,14.47,334069.0,14.49,14.5,14.47,14.47,334069.0
2019-03-21 10:20:00,14.47,14.49,14.46,14.49,212029.0,14.47,14.49,14.46,14.49,212029.0
2019-03-21 10:25:00,14.49,14.51,14.48,14.5,78108.0,14.49,14.51,14.48,14.5,78108.0
2019-03-21 10:30:00,14.5,14.51,14.49,14.49,292893.0,14.5,14.51,14.49,14.49,292893.0
2019-03-21 10:35:00,14.49,14.51,14.48,14.5,49963.0,14.49,14.51,14.48,14.5,49963.0
2019-03-21 10:40:00,14.51,14.51,14.5,14.51,78635.0,14.51,14.51,14.5,14.51,78635.0
2019-03-21 10:45:00,14.51,14.51,14.5,14.51,57275.0,14.51,14.51,14.5,14.51,57275.0
2019-03-21 10:50:00,14.5,14.51,14.5,14.5,59660.0,14.5,14.51,14.5,14.5,59660.0
2019-03-21 10:55:00,14.49,14.49,14.48,14.49,51319.0,14.49,14.49,14.48,14.49,51319.0
2019-03-21 11:00:00,14.49,14.5,14.48,14.5,121915.0,14.49,14.5,14.48,14.5,121915.0
2019-03-21 11:05:00,14.49,14.5,14.49,14.5,76163.0,14.49,14.5,14.49,14.5,76163.0
2019-03-21 11:10:00,14.5,14.51,14.49,14.5,128860.0,14.5,14.51,14.49,14.5,128860.0
2019-03-21 11:15:00,14.5,14.5,14.49,14.5,87016.0,14.5,14.5,14.49,14.5,87016.0
2019-03-21 11:20:00,14.5,14.51,14.49,14.51,28055.0,14.5,14.51,14.49,14.51,28055.0
2019-03-21 11:25:00,14.51,14.53,14.5,14.53,105251.0,14.51,14.53,14.5,14.53,105251.0
2019-03-21 11:30:00,14.52,14.53,14.5,14.5,179598.0,14.52,14.53,14.5,14.5,179598.0
2019-03-21 11:35:00,14.5,14.51,14.49,14.51,77897.0,14.5,14.51,14.49,14.51,77897.0
2019-03-21 11:40:00,14.51,14.52,14.5,14.52,91243.0,14.51,14.52,14.5,14.52,91243.0
2019-03-21 11:45:00,14.52,14.52,14.51,14.52,20965.0,14.52,14.52,14.51,14.52,20965.0
2019-03-21 11:50:00,14.52,14.52,14.51,14.52,55804.0,14.52,14.52,14.51,14.52,55804.0
2019-03-21 11:55:00,14.52,14.52,14.51,14.52,64575.0,14.52,14.52,14.51,14.52,64575.0
2019-03-21 12:00:00,14.52,14.52,14.51,14.51,44652.0,14.52,14.52,14.51,14.51,44652.0
2019-03-21 12:05:00,14.52,14.52,14.51,14.52,173065.0,14.52,14.52,14.51,14.52,173065.0
2019-03-21 12:10:00,14.52,14.52,14.5,14.5,130788.0,14.52,14.52,14.5,14.5,130788.0
2019-03-21 12:15:00,14.5,14.5,14.46,14.46,184543.0,14.5,14.5,14.46,14.46,184543.0
2019-03-21 12:20:00,14.46,14.46,14.44,14.45,424570.0,14.46,14.46,14.44,14.45,424570.0
2019-03-21 12:25:00,14.44,14.45,14.42,14.43,243240.0,14.44,14.45,14.42,14.43,243240.0
2019-03-21 12:30:00,14.43,14.44,14.42,14.44,91476.0,14.43,14.44,14.42,14.44,91476.0
2019-03-21 12:35:00,14.44,14.44,14.43,14.43,110738.0,14.44,14.44,14.43,14.43,110738.0
2019-03-21 12:40:00,14.43,14.45,14.43,14.45,22650.0,14.43,14.45,14.43,14.45,22650.0
2019-03-21 12:45:00,14.45,14.46,14.44,14.46,39564.0,14.45,14.46,14.44,14.46,39564.0
2019-03-21 12:50:00,14.46,14.46,14.45,14.45,16746.0,14.46,14.46,14.45,14.45,16746.0
2019-03-21 12:55:00,14.46,14.46,14.45,14.46,24523.0,14.46,14.46,14.45,14.46,24523.0
2019-03-21 13:00:00,14.46,14.46,14.45,14.46,38642.0,14.46,14.46,14.45,14.46,38642.0
2019-03-21 13:05:00,14.46,14.47,14.45,14.46,126957.0,14.46,14.47,14.45,14.46,126957.0
2019-03-21 13:10:00,14.46,14.47,14.45,14.46,67064.0,14.46,14.47,14.45,14.46,67064.0
2019-03-21 13:15:00,14.46,14.47,14.45,14.46,90253.0,14.46,14.47,14.45,14.46,90253.0
2019-03-21 13:20:00,14.45,14.48,14.45,14.48,75097.0,14.45,14.48,14.45,14.48,75097.0
2019-03-21 13:25:00,14.47,14.51,14.47,14.51,164778.0,14.47,14.51,14.47,14.51,164778.0
2019-03-21 13:30:00,14.5,14.51,14.49,14.5,33194.0,14.5,14.51,14.49,14.5,33194.0
2019-03-21 13:35:00,14.5,14.5,14.49,14.49,14350.0,14.5,14.5,14.49,14.49,14350.0
2019-03-21 13:40:00,14.5,14.5,14.48,14.48,38713.0,14.5,14.5,14.48,14.48,38713.0
2019-03-21 13:45:00,14.49,14.49,14.47,14.48,80468.0,14.49,14.49,14.47,14.48,80468.0
2019-03-21 13:50:00,14.48,14.48,14.47,14.48,26401.0,14.48,14.48,14.47,14.48,26401.0
2019-03-21 13:55:00,14.49,14.5,14.48,14.5,31148.0,14.49,14.5,14.48,14.5,31148.0
2019-03-21 14:00:00,14.5,14.5,14.49,14.5,22866.0,14.5,14.5,14.49,14.5,22866.0
2019-03-21 14:05:00,14.5,14.5,14.49,14.5,21775.0,14.5,14.5,14.49,14.5,21775.0
2019-03-21 14:10:00,14.5,14.5,14.49,14.5,11832.0,14.5,14.5,14.49,14.5,11832.0
2019-03-21 14:15:00,14.5,14.51,14.49,14.51,61631.0,14.5,14.51,14.49,14.51,61631.0
2019-03-21 14:20:00,14.5,14.52,14.5,14.52,82941.0,14.5,14.52,14.5,14.52,82941.0
2019-03-21 14:25:00,14.51,14.52,14.51,14.51,54502.0,14.51,14.52,14.51,14.51,54502.0
2019-03-21 14:30:00,14.52,14.52,14.5,14.51,165620.0,14.52,14.52,14.5,14.51,165620.0
2019-03-21 14:35:00,14.5,14.51,14.49,14.5,104458.0,14.5,14.51,14.49,14.5,104458.0
2019-03-21 14:40:00,14.5,14.5,14.49,14.5,6900.0,14.5,14.5,14.49,14.5,6900.0
2019-03-21 14:45:00,14.49,14.51,14.49,14.51,93382.0,14.49,14.51,14.49,14.51,93382.0
2019-03-21 14:50:00,14.51,14.51,14.5,14.51,19307.0,14.51,14.51,14.5,14.51,19307.0
2019-03-21 14:55:00,14.51,14.51,14.5,14.51,69581.0,14.51,14.51,14.5,14.51,69581.0
2019-03-21 15:00:00,14.51,14.51,14.5,14.51,16580.0,14.51,14.51,14.5,14.51,16580.0
2019-03-21 15:05:00,14.51,14.51,14.5,14.51,18070.0,14.51,14.51,14.5,14.51,18070.0
2019-03-21 15:10:00,14.51,14.51,14.5,14.51,9950.0,14.51,14.51,14.5,14.51,9950.0
2019-03-21 15:15:00,14.51,14.51,14.5,14.51,19975.0,14.51,14.51,14.5,14.51,19975.0
2019-03-21 15:20:00,14.51,14.51,14.5,14.51,92695.0,14.51,14.51,14.5,14.51,92695.0
2019-03-21 15:25:00,14.5,14.51,14.5,14.51,80674.0,14.5,14.51,14.5,14.51,80674.0
2019-03-21 15:30:00,14.51,14.51,14.5,14.5,100600.0,14.51,14.51,14.5,14.5,100600.0
2019-03-21 15:35:00,14.5,14.5,14.49,14.5,5806.0,14.5,14.5,14.49,14.5,5806.0
2019-03-21 15:40:00,14.5,14.5,14.49,14.5,12326.0,14.5,14.5,14.49,14.5,12326.0
2019-03-21 15:45:00,14.49,14.5,14.49,14.5,16391.0,14.49,14.5,14.49,14.5,16391.0
2019-03-21 15:50:00,14.5,14.5,14.49,14.5,100380.0,14.5,14.5,14.49,14.5,100380.0
2019-03-21 15:55:00,14.5,14.5,14.49,14.5,260036.0,14.5,14.5,14.49,14.5,260036.0
2019-03-22 09:30:00,14.45,14.46,14.44,14.45,272909.0,14.45,14.46,14.44,14.45,272909.0
2019-03-22 09:35:00,14.45,14.45,14.43,14.44,204454.0,14.45,14.45,14.43,14.44,204454.0
2019-03-22 09:40:00,14.44,14.45,14.43,14.45,114467.0,14.44,14.45,14.43,14.45,114467.0
2019-03-22 09:45:00,14.45,14.49,14.45,14.47,381019.0,14.45,14.49,14.45,14.47,381019.0
2019-03-22 09:50:00,14.48,14.49,14.47,14.48,103272.0,14.48,14.49,14.47,14.48,103272.0
2019-03-22 09:55:00,14.48,14.49,14.48,14.48,43564.0,14.48,14.49,14.48,14.48,43564.0
2019-03-22 10:00:00,14.49,14.49,14.46,14.47,204233.0,14.49,14.49,14.46,14.47,204233.0
2019-03-22 10:05:00,14.48,14.48,14.46,14.46,65707.0,14.48,14.48,14.46,14.46,65707.0
2019-03-22 10:10:00,14.46,14.46,14.43,14.44,67641.0,14.46,14.46,14.43,14.44,67641.0
2019-03-22 10:15:00,14.44,14.48,14.43,14.48,131694.0,14.44,14.48,14.43,14.48,131694.0
2019-03-22 10:20:00,14.47,14.48,14.46,14.46,157356.0,14.47,14.48,14.46,14.46,157356.0
2019-03-22 10:25:00,14.46,14.47,14.45,14.46,96006.0,14.46,14.47,14.45,14.46,96006.0
2019-03-22 10:30:00,14.46,14.46,14.45,14.46,103943.0,14.46,14.46,14.45,14.46,103943.0
2019-03-22 10:35:00,14.46,14.47,14.45,14.47,12858.0,14.46,14.47,14.45,14.47,12858.0
2019-03-22 10:40:00,14.46,14.47,14.45,14.45,56540.0,14.46,14.47,14.45,14.45,56540.0
2019-03-22 10:45:00,14.45,14.46,14.44,14.45,68019.0,14.45,14.46,14.44,14.45,68019.0
2019-03-22 10:50:00,14.45,14.46,14.44,14.44,69476.0,14.45,14.46,14.44,14.44,69476.0
2019-03-22 10:55:00,14.43,14.45,14.42,14.43,213572.0,14.43,14.45,14.42,14.43,213572.0
2019-03-22 11:00:00,14.43,14.44,14.41,14.42,131107.0,14.43,14.44,14.41,14.42,131107.0
2019-03-22 11:05:00,14.42,14.43,14.41,14.43,49783.0,14.42,14.43,14.41,14.43,49783.0
2019-03-22 11:10:00,14.42,14.44,14.42,14.44,74666.0,14.42,14.44,14.42,14.44,74666.0
2019-03-22 11:15:00,14.44,14.44,14.43,14.44,9857.0,14.44,14.44,14.43,14.44,9857.0
2019-03-22 11:20:00,14.44,14.44,14.43,14.44,15004.0,14.44,14.44,14.43,14.44,15004.0
2019-03-22 11:25:00,14.43,14.44,14.42,14.43,10354.0,14.43,14.44,14.42,14.43,10354.0
2019-03-22 11:30:00,14.43,14.43,14.42,14.42,19232.0,14.43,14.43,14.42,14.42,19232.0
2019-03-22 11:35:00,14.43,14.43,14.42,14.43,18146.0,14.43,14.43,14.42,14.43,18146.0
2019-03-22 11:40:00,14.43,14.44,14.42,14.44,63874.0,14.43,14.44,14.42,14.44,63874.0
2019-03-22 11:45:00,14.43,14.44,14.43,14.43,39088.0,14.43,14.44,14.43,14.43,39088.0
2019-03-22 11:50:00,14.43,14.44,14.43,14.44,21895.0,14.43,14.44,14.43,14.44,21895.0
2019-03-22 11:55:00,14.43,14.45,14.43,14.44,44946.0,14.43,14.45,14.43,14.44,44946.0
2019-03-22 12:00:00,14.44,14.45,14.43,14.45,89939.0,14.44,14.45,14.43,14.45,89939.0
2019-03-22 12:05:00,14.44,14.45,14.43,14.43,27197.0,14.44,14.45,14.43,14.43,27197.0
2019-03-22 12:10:00,14.43,14.44,14.42,14.43,47582.0,14.43,14.44,14.42,14.43,47582.0
2019-03-22 12:15:00,14.44,14.44,14.43,14.44,9530.0,14.44,14.44,14.43,14.44,9530.0
2019-03-22 12:20:00,14.44,14.44,14.43,14.43,11313.0,14.44,14.44,14.43,14.43,11313.0
2019-03-22 12:25:00,14.44,14.44,14.43,14.44,27250.0,14.44,14.44,14.43,14.44,27250.0
2019-03-22 12:30:00,14.44,14.44,14.43,14.44,9550.0,14.44,14.44,14.43,14.44,9550.0
2019-03-22 12:35:00,14.43,14.44,14.43,14.44,3492.0,14.43,14.44,14.43,14.44,3492.0
2019-03-22 12:40:00,14.44,14.44,14.43,14.44,12537.0,14.44,14.44,14.43,14.44,12537.0
2019-03-22 12:45:00,14.44,14.44,14.43,14.43,23234.0,14.44,14.44,14.43,14.43,23234.0
2019-03-22 12:50:00,14.44,14.44,14.43,14.44,9200.0,14.44,14.44,14.43,14.44,9200.0
2019-03-22 12:55:00,14.44,14.45,14.43,14.45,151734.0,14.44,14.45,14.43,14.45,151734.0
2019-03-22 13:00:00,14.45,14.46,14.44,14.45,9127.0,14.45,14.46,14.44,14.45,9127.0
2019-03-22 13:05:00,14.45,14.46,14.45,14.45,19949.0,14.45,14.46,14.45,14.45,19949.0
2019-03-22 13:10:00,14.46,14.46,14.45,14.46,4574.0,14.46,14.46,14.45,14.46,4574.0
2019-03-22 13:15:00,14.46,14.46,14.45,14.45,16125.0,14.46,14.46,14.45,14.45,16125.0
2019-03-22 13:20:00,14.45,14.46,14.44,14.45,77648.0,14.45,14.46,14.44,14.45,77648.0
2019-03-22 13:25:00,14.45,14.45,14.44,14.45,9944.0,14.45,14.45,14.44,14.45,9944.0
2019-03-22 13:30:00,14.45,14.45,14.44,14.45,27997.0,14.45,14.45,14.44,14.45,27997.0
2019-03-22 13:35:00,14.45,14.45,14.44,14.45,7206.0,14.45,14.45,14.44,14.45,7206.0
2019-03-22 13:40:00,14.45,14.45,14.44,14.45,5330.0,14.45,14.45,14.44,14.45,5330.0
2019-03-22 13:45:00,14.45,14.46,14.44,14.46,36276.0,14.45,14.46,14.44,14.46,36276.0
2019-03-22 13:50:00,14.45,14.46,14.45,14.46,14924.0,14.45,14.46,14.45,14.46,14924.0
2019-03-22 13:55:00,14.45,14.46,14.45,14.45,21904.0,14.45,14.46,14.45,14.45,21904.0
2019-03-22 14:00:00,14.45,14.46,14.44,14.44,69582.0,14.45,14.46,14.44,14.44,69582.0
2019-03-22 14:05:00,14.44,14.44,14.43,14.43,30112.0,14.44,14.44,14.43,14.43,30112.0
2019-03-22 14:10:00,14.43,14.44,14.43,14.44,6507.0,14.43,14.44,14.43,14.44,6507.0
2019-03-22 14:15:00,14.44,14.44,14.43,14.44,15411.0,14.44,14.44,14.43,14.44,15411.0
2019-03-22 14:20:00,14.44,14.44,14.43,14.44,12778.0,14.44,14.44,14.43,14.44,12778.0
2019-03-22 14:25:00,14.43,14.44,14.43,14.44,7374.0,14.43,14.44,14.43,14.44,7374.0
2019-03-22 14:30:00,14.44,14.45,14.43,14.45,45440.0,14.44,14.45,14.43,14.45,45440.0
2019-03-22 14:35:00,14.45,14.46,14.44,14.45,15999.0,14.45,14.46,14.44,14.45,15999.0
2019-03-22 14:40:00,14.45,14.46,14.45,14.45,18566.0,14.45,14.46,14.45,14.45,18566.0
2019-03-22 14:45:00,14.45,14.46,14.45,14.46,4163.0,14.45,14.46,14.45,14.46,4163.0
2019-03-22 14:50:00,14.45,14.46,14.45,14.46,15708.0,14.45,14.46,14.45,14.46,15708.0
2019-03-22 14:55:00,14.46,14.46,14.45,14.46,3118.0,14.46,14.46,14.45,14.46,3118.0
2019-03-22 15:00:00,14.46,14.46,14.45,14.46,5340.0,14.46,14.46,14.45,14.46,5340.0
2019-03-22 15:05:00,14.46,14.46,14.45,14.46,7490.0,14.46,14.46,14.45,14.46,7490.0
2019-03-22 15:10:00,14.46,14.47,14.45,14.46,66570.0,14.46,14.47,14.45,14.46,66570.0
2019-03-22 15:15:00,14.46,14.46,14.45,14.46,26572.0,14.46,14.46,14.45,14.46,26572.0
2019-03-22 15:20:00,14.46,14.46,14.45,14.46,38180.0,14.46,14.46,14.45,14.46,38180.0
2019-03-22 15:25:00,14.45,14.46,14.45,14.46,10651.0,14.45,14.46,14.45,14.46,10651.0
2019-03-22 15:30:00,14.46,14.46,14.45,14.46,16890.0,14.46,14.46,14.45,14.46,16890.0
2019-03-22 15:35:00,14.46,14.46,14.45,14.46,31093.0,14.46,14.46,14.45,14.46,31093.0
2019-03-22 15:40:00,14.46,14.46,14.45,14.46,17348.0,14.46,14.46,14.45,14.46,17348.0
2019-03-22 15:45:00,14.46,14.46,14.45,14.46,21472.0,14.46,14.46,14.45,14.46,21472.0
2019-03-22 15:50:00,14.46,14.46,14.45,14.46,28260.0,14.46,14.46,14.45,14.46,28260.0
2019-03-22 15:55:00,14.46,14.46,14.45,14.46,207502.0,14.46,14.46,14.45,14.46,207502.0
2019-03-25 09:30:00,14.54,14.54,14.52,14.53,249818.0,14.54,14.54,14.52,14.53,249818.0
2019-03-25 09:35:00,14.54,14.56,14.53,14.56,141931.0,14.54,14.56,14.53,14.56,141931.0
2019-03-25 09:40:00,14.56,14.56,14.55,14.56,136752.0,14.56,14.56,14.55,14.56,136752.0
2019-03-25 09:45:00,14.56,14.56,14.55,14.56,70387.0,14.56,14.56,14.55,14.56,70387.0
2019-03-25 09:50:00,14.56,14.56,14.55,14.56,49378.0,14.56,14.56,14.55,14.56,49378.0
2019-03-25 09:55:00,14.56,14.57,14.55,14.57,76708.0,14.56,14.57,14.55,14.57,76708.0
2019-03-25 10:00:00,14.57,14.58,14.56,14.57,249354.0,14.57,14.58,14.56,14.57,249354.0
2019-03-25 10:05:00,14.57,14.58,14.57,14.58,97660.0,14.57,14.58,14.57,14.58,97660.0
2019-03-25 10:10:00,14.58,14.58,14.57,14.58,13582.0,14.58,14.58,14.57,14.58,13582.0
2019-03-25 10:15:00,14.57,14.58,14.57,14.58,60343.0,14.57,14.58,14.57,14.58,60343.0
2019-03-25 10:20:00,14.58,14.59,14.58,14.58,1275665.0,14.58,14.59,14.58,14.58,1275665.0
2019-03-25 10:25:00,14.59,14.59,14.58,14.59,71151.0,14.59,14.59,14.58,14.59,71151.0
2019-03-25 10:30:00,14.58,14.59,14.57,14.58,147016.0,14.58,14.59,14.57,14.58,147016.0
2019-03-25 10:35:00,14.58,14.59,14.57,14.58,320237.0,14.58,14.59,14.57,14.58,320237.0
2019-03-25 10:40:00,14.57,14.58,14.56,14.57,61248.0,14.57,14.58,14.56,14.57,61248.0
2019-03-25 10:45:00,14.57,14.57,14.56,14.57,42164.0,14.57,14.57,14.56,14.57,42164.0
2019-03-25 10:50:00,14.57,14.57,14.56,14.56,31156.0,14.57,14.57,14.56,14.56,31156.0
2019-03-25 10:55:00,14.56,14.58,14.56,14.58,162622.0,14.56,14.58,14.56,14.58,162622.0
2019-03-25 11:00:00,14.58,14.58,14.57,14.58,41208.0,14.58,14.58,14.57,14.58,41208.0
2019-03-25 11:05:00,14.58,14.59,14.57,14.59,53054.0,14.58,14.59,14.57,14.59,53054.0
2019-03-25 11:10:00,14.59,14.59,14.58,14.59,31434.0,14.59,14.59,14.58,14.59,31434.0
2019-03-25 11:15:00,14.58,14.59,14.57,14.58,151088.0,14.58,14.59,14.57,14.58,151088.0
2019-03-25 11:20:00,14.58,14.59,14.57,14.59,45474.0,14.58,14.59,14.57,14.59,45474.0
2019-03-25 11:25:00,14.59,14.6,14.58,14.6,91090.0,14.59,14.6,14.58,14.6,91090.0
2019-03-25 11:30:00,14.6,14.6,14.58,14.59,48165.0,14.6,14.6,14.58,14.59,48165.0
2019-03-25 11:35:00,14.59,14.61,14.58,14.61,146632.0,14.59,14.61,14.58,14.61,146632.0
2019-03-25 11:40:00,14.61,14.61,14.59,14.6,60653.0,14.61,14.61,14.59,14.6,60653.0
2019-03-25 11:45:00,14.6,14.6,14.59,14.6,28095.0,14.6,14.6,14.59,14.6,28095.0
2019-03-25 11:50:00,14.6,14.6,14.59,14.59,21872.0,14.6,14.6,14.59,14.59,21872.0
2019-03-25 11:55:00,14.6,14.6,14.58,14.58,44715.0,14.6,14.6,14.58,14.58,44715.0
2019-03-25 12:00:00,14.59,14.6,14.58,14.59,68448.0,14.59,14.6,14.58,14.59,68448.0
2019-03-25 12:05:00,14.6,14.6,14.58,14.58,100192.0,14.6,14.6,14.58,14.58,100192.0
2019-03-25 12:10:00,14.58,14.59,14.58,14.59,19683.0,14.58,14.59,14.58,14.59,19683.0
2019-03-25 12:15:00,14.58,14.59,14.58,14.59,13528.0,14.58,14.59,14.58,14.59,13528.0
2019-03-25 12:20:00,14.59,14.59,14.58,14.58,20361.0,14.59,14.59,14.58,14.58,20361.0
2019-03-25 12:25:00,14.59,14.59,14.58,14.58,46444.0,14.59,14.59,14.58,14.58,46444.0
2019-03-25 12:30:00,14.59,14.59,14.58,14.59,66942.0,14.59,14.59,14.58,14.59,66942.0
2019-03-25 12:35:00,14.59,14.6,14.59,14.6,34915.0,14.59,14.6,14.59,14.6,34915.0
2019-03-25 12:40:00,14.6,14.6,14.59,14.6,35297.0,14.6,14.6,14.59,14.6,35297.0
2019-03-25 12:45:00,14.6,14.6,14.59,14.59,40970.0,14.6,14.6,14.59,14.59,40970.0
2019-03-25 12:50:00,14.6,14.6,14.59,14.59,13325.0,14.6,14.6,14.59,14.59,13325.0
2019-03-25 12:55:00,14.6,14.6,14.59,14.6,29639.0,14.6,14.6,14.59,14.6,29639.0
2019-03-25 13:00:00,14.6,14.6,14.59,14.6,3791.0,14.6,14.6,14.59,14.6,3791.0
2019-03-25 13:05:00,14.6,14.6,14.59,14.59,23808.0,14.6,14.6,14.59,14.59,23808.0
2019-03-25 13:10:00,14.59,14.6,14.59,14.6,4724.0,14.59,14.6,14.59,14.6,4724.0
2019-03-25 13:15:00,14.59,14.6,14.59,14.6,5734.0,14.59,14.6,14.59,14.6,5734.0
2019-03-25 13:20:00,14.6,14.6,14.58,14.59,62269.0,14.6,14.6,14.58,14.59,62269.0
2019-03-25 13:25:00,14.59,14.6,14.58,14.6,17808.0,14.59,14.6,14.58,14.6,17808.0
2019-03-25 13:30:00,14.6,14.6,14.57,14.58,257331.0,14.6,14.6,14.57,14.58,257331.0
2019-03-25 13:35:00,14.58,14.58,14.57,14.58,57005.0,14.58,14.58,14.57,14.58,57005.0
2019-03-25 13:40:00,14.58,14.59,14.57,14.59,23440.0,14.58,14.59,14.57,14.59,23440.0
2019-03-25 13:45:00,14.58,14.6,14.58,14.6,105764.0,14.58,14.6,14.58,14.6,105764.0
2019-03-25 13:50:00,14.59,14.6,14.59,14.6,7005.0,14.59,14.6,14.59,14.6,7005.0
2019-03-25 13:55:00,14.6,14.6,14.59,14.6,8825.0,14.6,14.6,14.59,14.6,8825.0
2019-03-25 14:00:00,14.59,14.6,14.58,14.59,71212.0,14.59,14.6,14.58,14.59,71212.0
2019-03-25 14:05:00,14.59,14.6,14.59,14.6,48739.0,14.59,14.6,14.59,14.6,48739.0
2019-03-25 14:10:00,14.6,14.61,14.6,14.6,88795.0,14.6,14.61,14.6,14.6,88795.0
2019-03-25 14:15:00,14.6,14.61,14.59,14.61,161284.0,14.6,14.61,14.59,14.61,161284.0
2019-03-25 14:20:00,14.61,14.61,14.59,14.6,89818.0,14.61,14.61,14.59,14.6,89818.0
2019-03-25 14:25:00,14.6,14.6,14.59,14.59,60188.0,14.6,14.6,14.59,14.59,60188.0
2019-03-25 14:30:00,14.59,14.6,14.58,14.59,151749.0,14.59,14.6,14.58,14.59,151749.0
2019-03-25 14:35:00,14.59,14.6,14.58,14.6,25104.0,14.59,14.6,14.58,14.6,25104.0
2019-03-25 14:40:00,14.6,14.6,14.58,14.59,25978.0,14.6,14.6,14.58,14.59,25978.0
2019-03-25 14:45:00,14.59,14.59,14.58,14.58,30813.0,14.59,14.59,14.58,14.58,30813.0
2019-03-25 14:50:00,14.58,14.59,14.56,14.58,185064.0,14.58,14.59,14.56,14.58,185064.0
2019-03-25 14:55:00,14.57,14.58,14.56,14.57,139711.0,14.57,14.58,14.56,14.57,139711.0
2019-03-25 15:00:00,14.57,14.57,14.56,14.57,37956.0,14.57,14.57,14.56,14.57,37956.0
2019-03-25 15:05:00,14.57,14.57,14.56,14.56,50621.0,14.57,14.57,14.56,14.56,50621.0
2019-03-25 15:10:00,14.57,14.57,14.56,14.56,61817.0,14.57,14.57,14.56,14.56,61817.0
2019-03-25 15:15:00,14.57,14.57,14.56,14.56,20903.0,14.57,14.57,14.56,14.56,20903.0
2019-03-25 15:20:00,14.56,14.57,14.56,14.57,20799.0,14.56,14.57,14.56,14.57,20799.0
2019-03-25 15:25:00,14.56,14.57,14.56,14.57,43213.0,14.56,14.57,14.56,14.57,43213.0
2019-03-25 15:30:00,14.56,14.57,14.55,14.57,135238.0,14.56,14.57,14.55,14.57,135238.0
2019-03-25 15:35:00,14.57,14.57,14.56,14.57,33610.0,14.57,14.57,14.56,14.57,33610.0
2019-03-25 15:40:00,14.57,14.57,14.56,14.57,73282.0,14.57,14.57,14.56,14.57,73282.0
2019-03-25 15:45:00,14.57,14.57,14.56,14.57,39760.0,14.57,14.57,14.56,14.57,39760.0
2019-03-25 15:50:00,14.57,14.57,14.56,14.57,72251.0,14.57,14.57,14.56,14.57,72251.0
2019-03-25 15:55:00,14.57,14.57,14.56,14.57,302486.0,14.57,14.57,14.56,14.57,302486.0
2019-03-26 09:30:00,14.54,14.54,14.52,14.53,214948.0,14.54,14.54,14.52,14.53,214948.0
2019-03-26 09:35:00,14.53,14.53,14.5,14.51,123892.0,14.53,14.53,14.5,14.51,123892.0
2019-03-26 09:40:00,14.5,14.52,14.5,14.51,66169.0,14.5,14.52,14.5,14.51,66169.0
2019-03-26 09:45:00,14.51,14.51,14.5,14.51,99097.0,14.51,14.51,14.5,14.51,99097.0
2019-03-26 09:50:00,14.5,14.51,14.49,14.49,49114.0,14.5,14.51,14.49,14.49,49114.0
2019-03-26 09:55:00,14.48,14.49,14.45,14.46,217063.0,14.48,14.49,14.45,14.46,217063.0
2019-03-26 10:00:00,14.46,14.49,14.46,14.48,225784.0,14.46,14.49,14.46,14.48,225784.0
2019-03-26 10:05:00,14.48,14.49,14.47,14.48,172910.0,14.48,14.49,14.47,14.48,172910.0
2019-03-26 10:10:00,14.48,14.49,14.47,14.48,38665.0,14.48,14.49,14.47,14.48,38665.0
2019-03-26 10:15:00,14.49,14.49,14.47,14.47,37032.0,14.49,14.49,14.47,14.47,37032.0
2019-03-26 10:20:00,14.47,14.47,14.45,14.46,60414.0,14.47,14.47,14.45,14.46,60414.0
2019-03-26 10:25:00,14.46,14.46,14.45,14.46,77648.0,14.46,14.46,14.45,14.46,77648.0
2019-03-26 10:30:00,14.46,14.46,14.43,14.43,67570.0,14.46,14.46,14.43,14.43,67570.0
2019-03-26 10:35:00,14.44,14.46,14.43,14.45,69883.0,14.44,14.46,14.43,14.45,69883.0
2019-03-26 10:40:00,14.45,14.47,14.45,14.46,86486.0,14.45,14.47,14.45,14.46,86486.0
2019-03-26 10:45:00,14.46,14.47,14.45,14.46,77915.0,14.46,14.47,14.45,14.46,77915.0
2019-03-26 10:50:00,14.46,14.48,14.46,14.47,80080.0,14.46,14.48,14.46,14.47,80080.0
2019-03-26 10:55:00,14.47,14.48,14.47,14.48,12031.0,14.47,14.48,14.47,14.48,12031.0
2019-03-26 11:00:00,14.48,14.49,14.46,14.47,108253.0,14.48,14.49,14.46,14.47,108253.0
2019-03-26 11:05:00,14.47,14.48,14.47,14.47,57743.0,14.47,14.48,14.47,14.47,57743.0
2019-03-26 11:10:00,14.47,14.48,14.47,14.48,14139.0,14.47,14.48,14.47,14.48,14139.0
2019-03-26 11:15:00,14.48,14.51,14.47,14.47,180351.0,14.48,14.51,14.47,14.47,180351.0
2019-03-26 11:20:00,14.47,14.48,14.47,14.47,28866.0,14.47,14.48,14.47,14.47,28866.0
2019-03-26 11:25:00,14.48,14.49,14.47,14.48,101155.0,14.48,14.49,14.47,14.48,101155.0
2019-03-26 11:30:00,14.49,14.49,14.48,14.49,27800.0,14.49,14.49,14.48,14.49,27800.0
2019-03-26 11:35:00,14.49,14.49,14.48,14.48,57129.0,14.49,14.49,14.48,14.48,57129.0
2019-03-26 11:40:00,14.48,14.49,14.47,14.48,37126.0,14.48,14.49,14.47,14.48,37126.0
2019-03-26 11:45:00,14.47,14.48,14.47,14.48,44714.0,14.47,14.48,14.47,14.48,44714.0
2019-03-26 11:50:00,14.48,14.49,14.47,14.48,65154.0,14.48,14.49,14.47,14.48,65154.0
2019-03-26 11:55:00,14.47,14.48,14.47,14.48,13804.0,14.47,14.48,14.47,14.48,13804.0
2019-03-26 12:00:00,14.47,14.48,14.47,14.48,27528.0,14.47,14.48,14.47,14.48,27528.0
2019-03-26 12:05:00,14.48,14.48,14.47,14.47,38558.0,14.48,14.48,14.47,14.47,38558.0
2019-03-26 12:10:00,14.48,14.48,14.47,14.48,4430.0,14.48,14.48,14.47,14.48,4430.0
2019-03-26 12:15:00,14.47,14.48,14.46,14.46,36093.0,14.47,14.48,14.46,14.46,36093.0
2019-03-26 12:20:00,14.46,14.47,14.46,14.47,4733.0,14.46,14.47,14.46,14.47,4733.0
2019-03-26 12:25:00,14.46,14.47,14.46,14.47,17245.0,14.46,14.47,14.46,14.47,17245.0
2019-03-26 12:30:00,14.47,14.47,14.46,14.46,111809.0,14.47,14.47,14.46,14.46,111809.0
2019-03-26 12:35:00,14.46,14.47,14.45,14.46,102183.0,14.46,14.47,14.45,14.46,102183.0
2019-03-26 12:40:00,14.46,14.47,14.46,14.47,9119.0,14.46,14.47,14.46,14.47,9119.0
2019-03-26 12:45:00,14.47,14.48,14.46,14.47,48256.0,14.47,14.48,14.46,14.47,48256.0
2019-03-26 12:50:00,14.48,14.48,14.47,14.48,16509.0,14.48,14.48,14.47,14.48,16509.0
2019-03-26 12:55:00,14.48,14.48,14.47,14.48,16521.0,14.48,14.48,14.47,14.48,16521.0
2019-03-26 13:00:00,14.48,14.49,14.47,14.48,75117.0,14.48,14.49,14.47,14.48,75117.0
2019-03-26 13:05:00,14.48,14.49,14.47,14.47,46808.0,14.48,14.49,14.47,14.47,46808.0
2019-03-26 13:10:00,14.48,14.48,14.46,14.46,34486.0,14.48,14.48,14.46,14.46,34486.0
2019-03-26 13:15:00,14.46,14.47,14.46,14.47,31403.0,14.46,14.47,14.46,14.47,31403.0
2019-03-26 13:20:00,14.46,14.48,14.46,14.47,31983.0,14.46,14.48,14.46,14.47,31983.0
2019-03-26 13:25:00,14.47,14.47,14.46,14.46,15482.0,14.47,14.47,14.46,14.46,15482.0
2019-03-26 13:30:00,14.46,14.47,14.46,14.46,35345.0,14.46,14.47,14.46,14.46,35345.0
2019-03-26 13:35:00,14.46,14.47,14.46,14.46,9020.0,14.46,14.47,14.46,14.46,9020.0
2019-03-26 13:40:00,14.46,14.47,14.46,14.46,15683.0,14.46,14.47,14.46,14.46,15683.0
2019-03-26 13:45:00,14.46,14.47,14.46,14.46,3061.0,14.46,14.47,14.46,14.46,3061.0
2019-03-26 13:50:00,14.46,14.47,14.46,14.46,17850.0,14.46,14.47,14.46,14.46,17850.0
2019-03-26 13:55:00,14.46,14.47,14.46,14.47,11161.0,14.46,14.47,14.46,14.47,11161.0
2019-03-26 14:00:00,14.46,14.47,14.46,14.46,6891.0,14.46,14.47,14.46,14.46,6891.0
2019-03-26 14:05:00,14.46,14.48,14.46,14.48,239354.0,14.46,14.48,14.46,14.48,239354.0
2019-03-26 14:10:00,14.48,14.48,14.47,14.47,11191.0,14.48,14.48,14.47,14.47,11191.0
2019-03-26 14:15:00,14.47,14.48,14.47,14.47,11895.0,14.47,14.48,14.47,14.47,11895.0
2019-03-26 14:20:00,14.47,14.48,14.47,14.47,4850.0,14.47,14.48,14.47,14.47,4850.0
2019-03-26 14:25:00,14.47,14.48,14.47,14.47,11591.0,14.47,14.48,14.47,14.47,11591.0
2019-03-26 14:30:00,14.47,14.48,14.47,14.48,22574.0,14.47,14.48,14.47,14.48,22574.0
2019-03-26 14:35:00,14.48,14.48,14.47,14.48,12600.0,14.48,14.48,14.47,14.48,12600.0
2019-03-26 14:40:00,14.48,14.48,14.47,14.47,7175.0,14.48,14.48,14.47,14.47,7175.0
2019-03-26 14:45:00,14.48,14.48,14.47,14.48,3706.0,14.48,14.48,14.47,14.48,3706.0
2019-03-26 14:50:00,14.47,14.48,14.47,14.48,7474.0,14.47,14.48,14.47,14.48,7474.0
2019-03-26 14:55:00,14.47,14.48,14.47,14.48,14300.0,14.47,14.48,14.47,14.48,14300.0
2019-03-26 15:00:00,14.48,14.48,14.47,14.48,18500.0,14.48,14.48,14.47,14.48,18500.0
2019-03-26 15:05:00,14.48,14.48,14.47,14.48,8843.0,14.48,14.48,14.47,14.48,8843.0
2019-03-26 15:10:00,14.48,14.48,14.47,14.48,9615.0,14.48,14.48,14.47,14.48,9615.0
2019-03-26 15:15:00,14.48,14.48,14.47,14.48,17945.0,14.48,14.48,14.47,14.48,17945.0
2019-03-26 15:20:00,14.48,14.48,14.47,14.48,21269.0,14.48,14.48,14.47,14.48,21269.0
2019-03-26 15:25:00,14.48,14.48,14.47,14.48,22976.0,14.48,14.48,14.47,14.48,22976.0
2019-03-26 15:30:00,14.48,14.48,14.47,14.48,109774.0,14.48,14.48,14.47,14.48,109774.0
2019-03-26 15:35:00,14.48,14.48,14.47,14.47,151657.0,14.48,14.48,14.47,14.47,151657.0
2019-03-26 15:40:00,14.48,14.48,14.47,14.47,23750.0,14.48,14.48,14.47,14.47,23750.0
2019-03-26 15:45:00,14.48,14.48,14.47,14.47,76155.0,14.48,14.48,14.47,14.47,76155.0
2019-03-26 15:50:00,14.48,14.48,14.47,14.48,70065.0,14.48,14.48,14.47,14.48,70065.0
2019-03-26 15:55:00,14.48,14.48,14.47,14.48,489782.0,14.48,14.48,14.47,14.48,489782.0
2019-03-27 09:30:00,14.42,14.44,14.42,14.42,155299.0,14.42,14.44,14.42,14.42,155299.0
2019-03-27 09:35:00,14.42,14.44,14.42,14.43,90494.0,14.42,14.44,14.42,14.43,90494.0
2019-03-27 09:40:00,14.43,14.43,14.35,14.38,1335830.0,14.43,14.43,14.35,14.38,1335830.0
2019-03-27 09:45:00,14.38,14.38,14.33,14.35,1064400.0,14.38,14.38,14.33,14.35,1064400.0
2019-03-27 09:50:00,14.35,14.36,14.33,14.36,238016.0,14.35,14.36,14.33,14.36,238016.0
2019-03-27 09:55:00,14.36,14.37,14.34,14.36,324474.0,14.36,14.37,14.34,14.36,324474.0
2019-03-27 10:00:00,14.36,14.38,14.35,14.37,299420.0,14.36,14.38,14.35,14.37,299420.0
2019-03-27 10:05:00,14.37,14.38,14.35,14.37,84161.0,14.37,14.38,14.35,14.37,84161.0
2019-03-27 10:10:00,14.37,14.37,14.36,14.36,44679.0,14.37,14.37,14.36,14.36,44679.0
2019-03-27 10:15:00,14.36,14.37,14.36,14.37,85897.0,14.36,14.37,14.36,14.37,85897.0
2019-03-27 10:20:00,14.37,14.38,14.36,14.37,134522.0,14.37,14.38,14.36,14.37,134522.0
2019-03-27 10:25:00,14.37,14.37,14.34,14.35,225733.0,14.37,14.37,14.34,14.35,225733.0
2019-03-27 10:30:00,14.35,14.36,14.34,14.34,193425.0,14.35,14.36,14.34,14.34,193425.0
2019-03-27 10:35:00,14.34,14.35,14.32,14.35,241286.0,14.34,14.35,14.32,14.35,241286.0
2019-03-27 10:40:00,14.35,14.36,14.34,14.34,64973.0,14.35,14.36,14.34,14.34,64973.0
2019-03-27 10:45:00,14.35,14.35,14.33,14.34,23453.0,14.35,14.35,14.33,14.34,23453.0
2019-03-27 10:50:00,14.34,14.35,14.33,14.34,52638.0,14.34,14.35,14.33,14.34,52638.0
2019-03-27 10:55:00,14.34,14.36,14.33,14.35,178895.0,14.34,14.36,14.33,14.35,178895.0
2019-03-27 11:00:00,14.35,14.35,14.33,14.34,173419.0,14.35,14.35,14.33,14.34,173419.0
2019-03-27 11:05:00,14.34,14.34,14.33,14.34,35009.0,14.34,14.34,14.33,14.34,35009.0
2019-03-27 11:10:00,14.34,14.34,14.33,14.34,164287.0,14.34,14.34,14.33,14.34,164287.0
2019-03-27 11:15:00,14.34,14.36,14.33,14.35,63348.0,14.34,14.36,14.33,14.35,63348.0
2019-03-27 11:20:00,14.36,14.37,14.35,14.36,24731.0,14.36,14.37,14.35,14.36,24731.0
2019-03-27 11:25:00,14.37,14.37,14.36,14.36,18715.0,14.37,14.37,14.36,14.36,18715.0
2019-03-27 11:30:00,14.36,14.36,14.35,14.35,94558.0,14.36,14.36,14.35,14.35,94558.0
2019-03-27 11:35:00,14.36,14.36,14.35,14.35,2594.0,14.36,14.36,14.35,14.35,2594.0
2019-03-27 11:40:00,14.36,14.37,14.35,14.36,69893.0,14.36,14.37,14.35,14.36,69893.0
2019-03-27 11:45:00,14.36,14.37,14.35,14.37,30127.0,14.36,14.37,14.35,14.37,30127.0
2019-03-27 11:50:00,14.37,14.37,14.35,14.36,58099.0,14.37,14.37,14.35,14.36,58099.0
2019-03-27 11:55:00,14.36,14.36,14.35,14.35,22149.0,14.36,14.36,14.35,14.35,22149.0
2019-03-27 12:00:00,14.36,14.36,14.35,14.36,22662.0,14.36,14.36,14.35,14.36,22662.0
2019-03-27 12:05:00,14.35,14.36,14.35,14.36,1190.0,14.35,14.36,14.35,14.36,1190.0
2019-03-27 12:10:00,14.35,14.36,14.35,14.35,10040.0,14.35,14.36,14.35,14.35,10040.0
2019-03-27 12:15:00,14.36,14.36,14.35,14.36,37214.0,14.36,14.36,14.35,14.36,37214.0
2019-03-27 12:20:00,14.35,14.36,14.35,14.36,16970.0,14.35,14.36,14.35,14.36,16970.0
2019-03-27 12:25:00,14.35,14.36,14.35,14.36,54662.0,14.35,14.36,14.35,14.36,54662.0
2019-03-27 12:30:00,14.36,14.36,14.35,14.35,10420.0,14.36,14.36,14.35,14.35,10420.0
2019-03-27 12:35:00,14.36,14.36,14.35,14.36,44958.0,14.36,14.36,14.35,14.36,44958.0
2019-03-27 12:40:00,14.35,14.36,14.35,14.35,9821.0,14.35,14.36,14.35,14.35,9821.0
2019-03-27 12:45:00,14.36,14.36,14.35,14.36,14635.0,14.36,14.36,14.35,14.36,14635.0
2019-03-27 12:50:00,14.36,14.37,14.35,14.36,55569.0,14.36,14.37,14.35,14.36,55569.0
2019-03-27 12:55:00,14.37,14.37,14.36,14.36,4081.0,14.37,14.37,14.36,14.36,4081.0
2019-03-27 13:00:00,14.37,14.37,14.36,14.36,9013.0,14.37,14.37,14.36,14.36,9013.0
2019-03-27 13:05:00,14.37,14.37,14.36,14.37,5700.0,14.37,14.37,14.36,14.37,5700.0
2019-03-27 13:10:00,14.37,14.38,14.37,14.37,56486.0,14.37,14.38,14.37,14.37,56486.0
2019-03-27 13:15:00,14.37,14.38,14.37,14.37,37525.0,14.37,14.38,14.37,14.37,37525.0
2019-03-27 13:20:00,14.37,14.37,14.34,14.35,53742.0,14.37,14.37,14.34,14.35,53742.0
2019-03-27 13:25:00,14.35,14.36,14.34,14.35,45286.0,14.35,14.36,14.34,14.35,45286.0
2019-03-27 13:30:00,14.35,14.36,14.34,14.35,69794.0,14.35,14.36,14.34,14.35,69794.0
2019-03-27 13:35:00,14.34,14.35,14.34,14.34,1250.0,14.34,14.35,14.34,14.34,1250.0
2019-03-27 13:40:00,14.34,14.35,14.33,14.33,23785.0,14.34,14.35,14.33,14.33,23785.0
2019-03-27 13:45:00,14.33,14.34,14.33,14.33,61837.0,14.33,14.34,14.33,14.33,61837.0
2019-03-27 13:50:00,14.33,14.34,14.33,14.34,9950.0,14.33,14.34,14.33,14.34,9950.0
2019-03-27 13:55:00,14.33,14.34,14.32,14.33,52020.0,14.33,14.34,14.32,14.33,52020.0
2019-03-27 14:00:00,14.33,14.33,14.32,14.33,58113.0,14.33,14.33,14.32,14.33,58113.0
2019-03-27 14:05:00,14.33,14.33,14.32,14.33,57829.0,14.33,14.33,14.32,14.33,57829.0
2019-03-27 14:10:00,14.33,14.34,14.33,14.34,30432.0,14.33,14.34,14.33,14.34,30432.0
2019-03-27 14:15:00,14.34,14.35,14.33,14.34,58457.0,14.34,14.35,14.33,14.34,58457.0
2019-03-27 14:20:00,14.35,14.35,14.34,14.35,35790.0,14.35,14.35,14.34,14.35,35790.0
2019-03-27 14:25:00,14.35,14.35,14.34,14.34,24181.0,14.35,14.35,14.34,14.34,24181.0
2019-03-27 14:30:00,14.34,14.35,14.34,14.35,19272.0,14.34,14.35,14.34,14.35,19272.0
2019-03-27 14:35:00,14.35,14.35,14.34,14.34,4174.0,14.35,14.35,14.34,14.34,4174.0
2019-03-27 14:40:00,14.35,14.35,14.34,14.34,7304.0,14.35,14.35,14.34,14.34,7304.0
2019-03-27 14:45:00,14.35,14.35,14.34,14.35,24559.0,14.35,14.35,14.34,14.35,24559.0
2019-03-27 14:50:00,14.34,14.35,14.33,14.33,76306.0,14.34,14.35,14.33,14.33,76306.0
2019-03-27 14:55:00,14.33,14.34,14.33,14.34,13978.0,14.33,14.34,14.33,14.34,13978.0
2019-03-27 15:00:00,14.34,14.34,14.33,14.33,10313.0,14.34,14.34,14.33,14.33,10313.0
2019-03-27 15:05:00,14.33,14.34,14.33,14.34,36120.0,14.33,14.34,14.33,14.34,36120.0
2019-03-27 15:10:00,14.33,14.34,14.33,14.33,54492.0,14.33,14.34,14.33,14.33,54492.0
2019-03-27 15:15:00,14.34,14.34,14.32,14.33,86235.0,14.34,14.34,14.32,14.33,86235.0
2019-03-27 15:20:00,14.33,14.33,14.31,14.32,159067.0,14.33,14.33,14.31,14.32,159067.0
2019-03-27 15:25:00,14.32,14.32,14.31,14.32,41628.0,14.32,14.32,14.31,14.32,41628.0
2019-03-27 15:30:00,14.32,14.32,14.31,14.32,54338.0,14.32,14.32,14.31,14.32,54338.0
2019-03-27 15:35:00,14.31,14.33,14.31,14.32,160401.0,14.31,14.33,14.31,14.32,160401.0
2019-03-27 15:40:00,14.33,14.33,14.32,14.33,93298.0,14.33,14.33,14.32,14.33,93298.0
2019-03-27 15:45:00,14.32,14.33,14.32,14.33,149163.0,14.32,14.33,14.32,14.33,149163.0
2019-03-27 15:50:00,14.32,14.33,14.32,14.32,109208.0,14.32,14.33,14.32,14.32,109208.0
2019-03-27 15:55:00,14.33,14.33,14.32,14.33,595117.0,14.33,14.33,14.32,14.33,595117.0
2019-03-28 09:30:00,14.17,14.17,14.14,14.14,933702.0,14.17,14.17,14.14,14.14,933702.0
2019-03-28 09:35:00,14.15,14.17,14.14,14.15,681666.0,14.15,14.17,14.14,14.15,681666.0
2019-03-28 09:40:00,14.14,14.15,14.11,14.12,788493.0,14.14,14.15,14.11,14.12,788493.0
2019-03-28 09:45:00,14.11,14.13,14.11,14.13,200525.0,14.11,14.13,14.11,14.13,200525.0
2019-03-28 09:50:00,14.13,14.14,14.11,14.13,377546.0,14.13,14.14,14.11,14.13,377546.0
2019-03-28 09:55:00,14.13,14.14,14.12,14.13,116817.0,14.13,14.14,14.12,14.13,116817.0
2019-03-28 10:00:00,14.12,14.13,14.11,14.11,275988.0,14.12,14.13,14.11,14.11,275988.0
2019-03-28 10:05:00,14.12,14.13,14.11,14.13,255104.0,14.12,14.13,14.11,14.13,255104.0
2019-03-28 10:10:00,14.13,14.15,14.12,14.15,313112.0,14.13,14.15,14.12,14.15,313112.0
2019-03-28 10:15:00,14.14,14.16,14.14,14.15,246007.0,14.14,14.16,14.14,14.15,246007.0
2019-03-28 10:20:00,14.15,14.16,14.14,14.16,139642.0,14.15,14.16,14.14,14.16,139642.0
2019-03-28 10:25:00,14.16,14.16,14.14,14.15,117396.0,14.16,14.16,14.14,14.15,117396.0
2019-03-28 10:30:00,14.15,14.15,14.14,14.15,91367.0,14.15,14.15,14.14,14.15,91367.0
2019-03-28 10:35:00,14.15,14.15,14.14,14.14,118609.0,14.15,14.15,14.14,14.14,118609.0
2019-03-28 10:40:00,14.14,14.15,14.13,14.13,44013.0,14.14,14.15,14.13,14.13,44013.0
2019-03-28 10:45:00,14.13,14.14,14.13,14.14,93983.0,14.13,14.14,14.13,14.14,93983.0
2019-03-28 10:50:00,14.14,14.15,14.13,14.15,102310.0,14.14,14.15,14.13,14.15,102310.0
2019-03-28 10:55:00,14.15,14.16,14.14,14.16,96426.0,14.15,14.16,14.14,14.16,96426.0
2019-03-28 11:00:00,14.16,14.17,14.15,14.17,84761.0,14.16,14.17,14.15,14.17,84761.0
2019-03-28 11:05:00,14.16,14.17,14.15,14.16,131735.0,14.16,14.17,14.15,14.16,131735.0
2019-03-28 11:10:00,14.16,14.16,14.15,14.16,42047.0,14.16,14.16,14.15,14.16,42047.0
2019-03-28 11:15:00,14.16,14.16,14.14,14.14,130368.0,14.16,14.16,14.14,14.14,130368.0
2019-03-28 11:20:00,14.15,14.15,14.13,14.14,62672.0,14.15,14.15,14.13,14.14,62672.0
2019-03-28 11:25:00,14.14,14.14,14.13,14.14,35619.0,14.14,14.14,14.13,14.14,35619.0
2019-03-28 11:30:00,14.14,14.15,14.13,14.14,290106.0,14.14,14.15,14.13,14.14,290106.0
2019-03-28 11:35:00,14.14,14.14,14.12,14.12,196268.0,14.14,14.14,14.12,14.12,196268.0
2019-03-28 11:40:00,14.13,14.13,14.12,14.13,75614.0,14.13,14.13,14.12,14.13,75614.0
2019-03-28 11:45:00,14.13,14.14,14.12,14.14,77176.0,14.13,14.14,14.12,14.14,77176.0
2019-03-28 11:50:00,14.13,14.13,14.12,14.12,146937.0,14.13,14.13,14.12,14.12,146937.0
2019-03-28 11:55:00,14.12,14.13,14.12,14.13,67419.0,14.12,14.13,14.12,14.13,67419.0
2019-03-28 12:00:00,14.13,14.13,14.12,14.12,40519.0,14.13,14.13,14.12,14.12,40519.0
2019-03-28 12:05:00,14.12,14.13,14.11,14.12,153354.0,14.12,14.13,14.11,14.12,153354.0
2019-03-28 12:10:00,14.11,14.12,14.1,14.11,1102606.0,14.11,14.12,14.1,14.11,1102606.0
2019-03-28 12:15:00,14.11,14.12,14.1,14.11,1264132.0,14.11,14.12,14.1,14.11,1264132.0
2019-03-28 12:20:00,14.1,14.11,14.09,14.1,194487.0,14.1,14.11,14.09,14.1,194487.0
2019-03-28 12:25:00,14.1,14.11,14.09,14.09,88753.0,14.1,14.11,14.09,14.09,88753.0
2019-03-28 12:30:00,14.09,14.09,14.06,14.07,191723.0,14.09,14.09,14.06,14.07,191723.0
2019-03-28 12:35:00,14.07,14.07,14.04,14.05,362567.0,14.07,14.07,14.04,14.05,362567.0
2019-03-28 12:40:00,14.05,14.05,14.04,14.05,189666.0,14.05,14.05,14.04,14.05,189666.0
2019-03-28 12:45:00,14.05,14.06,14.04,14.06,126676.0,14.05,14.06,14.04,14.06,126676.0
2019-03-28 12:50:00,14.06,14.07,14.05,14.06,129281.0,14.06,14.07,14.05,14.06,129281.0
2019-03-28 12:55:00,14.06,14.08,14.06,14.07,159597.0,14.06,14.08,14.06,14.07,159597.0
2019-03-28 13:00:00,14.07,14.08,14.06,14.08,161260.0,14.07,14.08,14.06,14.08,161260.0
2019-03-28 13:05:00,14.07,14.08,14.06,14.06,71886.0,14.07,14.08,14.06,14.06,71886.0
2019-03-28 13:10:00,14.07,14.08,14.06,14.08,71648.0,14.07,14.08,14.06,14.08,71648.0
2019-03-28 13:15:00,14.08,14.08,14.07,14.07,8084.0,14.08,14.08,14.07,14.07,8084.0
2019-03-28 13:20:00,14.08,14.08,14.06,14.06,140289.0,14.08,14.08,14.06,14.06,140289.0
2019-03-28 13:25:00,14.06,14.07,14.05,14.06,157648.0,14.06,14.07,14.05,14.06,157648.0
2019-03-28 13:30:00,14.06,14.08,14.06,14.08,122525.0,14.06,14.08,14.06,14.08,122525.0
2019-03-28 13:35:00,14.08,14.08,14.06,14.07,73771.0,14.08,14.08,14.06,14.07,73771.0
2019-03-28 13:40:00,14.06,14.07,14.06,14.06,13800.0,14.06,14.07,14.06,14.06,13800.0
2019-03-28 13:45:00,14.06,14.06,14.05,14.05,62496.0,14.06,14.06,14.05,14.05,62496.0
2019-03-28 13:50:00,14.05,14.06,14.04,14.04,72500.0,14.05,14.06,14.04,14.04,72500.0
2019-03-28 13:55:00,14.05,14.07,14.04,14.07,89773.0,14.05,14.07,14.04,14.07,89773.0
2019-03-28 14:00:00,14.07,14.08,14.06,14.08,60018.0,14.07,14.08,14.06,14.08,60018.0
2019-03-28 14:05:00,14.08,14.09,14.07,14.08,118650.0,14.08,14.09,14.07,14.08,118650.0
2019-03-28 14:10:00,14.09,14.09,14.07,14.08,233927.0,14.09,14.09,14.07,14.08,233927.0
2019-03-28 14:15:00,14.08,14.09,14.07,14.09,72755.0,14.08,14.09,14.07,14.09,72755.0
2019-03-28 14:20:00,14.09,14.09,14.08,14.09,37901.0,14.09,14.09,14.08,14.09,37901.0
2019-03-28 14:25:00,14.09,14.09,14.08,14.09,57071.0,14.09,14.09,14.08,14.09,57071.0
2019-03-28 14:30:00,14.08,14.09,14.08,14.08,209806.0,14.08,14.09,14.08,14.08,209806.0
2019-03-28 14:35:00,14.09,14.09,14.08,14.08,143562.0,14.09,14.09,14.08,14.08,143562.0
2019-03-28 14:40:00,14.09,14.09,14.08,14.09,54074.0,14.09,14.09,14.08,14.09,54074.0
2019-03-28 14:45:00,14.09,14.09,14.08,14.09,39879.0,14.09,14.09,14.08,14.09,39879.0
2019-03-28 14:50:00,14.09,14.09,14.08,14.09,34041.0,14.09,14.09,14.08,14.09,34041.0
2019-03-28 14:55:00,14.08,14.1,14.08,14.1,195344.0,14.08,14.1,14.08,14.1,195344.0
2019-03-28 15:00:00,14.1,14.1,14.08,14.09,178560.0,14.1,14.1,14.08,14.09,178560.0
2019-03-28 15:05:00,14.08,14.09,14.08,14.09,35166.0,14.08,14.09,14.08,14.09,35166.0
2019-03-28 15:10:00,14.09,14.09,14.08,14.09,48448.0,14.09,14.09,14.08,14.09,48448.0
2019-03-28 15:15:00,14.09,14.09,14.07,14.08,147789.0,14.09,14.09,14.07,14.08,147789.0
2019-03-28 15:20:00,14.07,14.08,14.07,14.08,24960.0,14.07,14.08,14.07,14.08,24960.0
2019-03-28 15:25:00,14.08,14.08,14.07,14.08,59611.0,14.08,14.08,14.07,14.08,59611.0
2019-03-28 15:30:00,14.08,14.08,14.07,14.07,119571.0,14.08,14.08,14.07,14.07,119571.0
2019-03-28 15:35:00,14.08,14.08,14.07,14.08,82376.0,14.08,14.08,14.07,14.08,82376.0
2019-03-28 15:40:00,14.08,14.08,14.07,14.08,188322.0,14.08,14.08,14.07,14.08,188322.0
2019-03-28 15:45:00,14.08,14.08,14.07,14.08,125589.0,14.08,14.08,14.07,14.08,125589.0
2019-03-28 15:50:00,14.08,14.08,14.07,14.08,166353.0,14.08,14.08,14.07,14.08,166353.0
2019-03-28 15:55:00,14.08,14.08,14.07,14.07,760528.0,14.08,14.08,14.07,14.07,760528.0
2019-03-29 09:30:00,14.24,14.24,14.21,14.22,1337771.0,14.24,14.24,14.21,14.22,1337771.0
2019-03-29 09:35:00,14.22,14.23,14.22,14.22,231141.0,14.22,14.23,14.22,14.22,231141.0
2019-03-29 09:40:00,14.23,14.25,14.22,14.24,236656.0,14.23,14.25,14.22,14.24,236656.0
2019-03-29 09:45:00,14.24,14.25,14.23,14.23,214078.0,14.24,14.25,14.23,14.23,214078.0
2019-03-29 09:50:00,14.24,14.25,14.23,14.24,175716.0,14.24,14.25,14.23,14.24,175716.0
2019-03-29 09:55:00,14.23,14.25,14.23,14.25,80393.0,14.23,14.25,14.23,14.25,80393.0
2019-03-29 10:00:00,14.25,14.25,14.22,14.24,300400.0,14.25,14.25,14.22,14.24,300400.0
2019-03-29 10:05:00,14.24,14.25,14.22,14.24,183433.0,14.24,14.25,14.22,14.24,183433.0
2019-03-29 10:10:00,14.24,14.25,14.23,14.25,44513.0,14.24,14.25,14.23,14.25,44513.0
2019-03-29 10:15:00,14.24,14.24,14.22,14.22,100523.0,14.24,14.24,14.22,14.22,100523.0
2019-03-29 10:20:00,14.22,14.24,14.21,14.22,155742.0,14.22,14.24,14.21,14.22,155742.0
2019-03-29 10:25:00,14.23,14.24,14.22,14.22,43528.0,14.23,14.24,14.22,14.22,43528.0
2019-03-29 10:30:00,14.23,14.23,14.21,14.21,139569.0,14.23,14.23,14.21,14.21,139569.0
2019-03-29 10:35:00,14.22,14.23,14.21,14.23,145679.0,14.22,14.23,14.21,14.23,145679.0
2019-03-29 10:40:00,14.22,14.23,14.2,14.21,153314.0,14.22,14.23,14.2,14.21,153314.0
2019-03-29 10:45:00,14.21,14.22,14.2,14.21,221627.0,14.21,14.22,14.2,14.21,221627.0
2019-03-29 10:50:00,14.21,14.21,14.2,14.2,112016.0,14.21,14.21,14.2,14.2,112016.0
2019-03-29 10:55:00,14.21,14.22,14.2,14.21,58644.0,14.21,14.22,14.2,14.21,58644.0
2019-03-29 11:00:00,14.21,14.22,14.2,14.21,84410.0,14.21,14.22,14.2,14.21,84410.0
2019-03-29 11:05:00,14.21,14.21,14.19,14.21,87052.0,14.21,14.21,14.19,14.21,87052.0
2019-03-29 11:10:00,14.21,14.21,14.19,14.2,80816.0,14.21,14.21,14.19,14.2,80816.0
2019-03-29 11:15:00,14.19,14.2,14.19,14.19,30458.0,14.19,14.2,14.19,14.19,30458.0
2019-03-29 11:20:00,14.19,14.19,14.18,14.18,39087.0,14.19,14.19,14.18,14.18,39087.0
2019-03-29 11:25:00,14.19,14.19,14.18,14.19,22982.0,14.19,14.19,14.18,14.19,22982.0
2019-03-29 11:30:00,14.19,14.21,14.18,14.21,36296.0,14.19,14.21,14.18,14.21,36296.0
2019-03-29 11:35:00,14.21,14.22,14.19,14.2,269732.0,14.21,14.22,14.19,14.2,269732.0
2019-03-29 11:40:00,14.2,14.21,14.19,14.2,23039.0,14.2,14.21,14.19,14.2,23039.0
2019-03-29 11:45:00,14.2,14.21,14.19,14.2,13108.0,14.2,14.21,14.19,14.2,13108.0
2019-03-29 11:50:00,14.2,14.21,14.19,14.21,17876.0,14.2,14.21,14.19,14.21,17876.0
2019-03-29 11:55:00,14.21,14.22,14.2,14.2,96510.0,14.21,14.22,14.2,14.2,96510.0
2019-03-29 12:00:00,14.21,14.21,14.2,14.21,10900.0,14.21,14.21,14.2,14.21,10900.0
2019-03-29 12:05:00,14.21,14.22,14.2,14.21,71785.0,14.21,14.22,14.2,14.21,71785.0
2019-03-29 12:10:00,14.21,14.22,14.21,14.21,21900.0,14.21,14.22,14.21,14.21,21900.0
2019-03-29 12:15:00,14.21,14.21,14.2,14.21,31244.0,14.21,14.21,14.2,14.21,31244.0
2019-03-29 12:20:00,14.2,14.21,14.2,14.21,11130.0,14.2,14.21,14.2,14.21,11130.0
2019-03-29 12:25:00,14.21,14.21,14.2,14.21,36054.0,14.21,14.21,14.2,14.21,36054.0
2019-03-29 12:30:00,14.21,14.22,14.2,14.21,22603.0,14.21,14.22,14.2,14.21,22603.0
2019-03-29 12:35:00,14.22,14.22,14.21,14.22,33987.0,14.22,14.22,14.21,14.22,33987.0
2019-03-29 12:40:00,14.21,14.22,14.21,14.21,9793.0,14.21,14.22,14.21,14.21,9793.0
2019-03-29 12:45:00,14.21,14.21,14.19,14.2,134398.0,14.21,14.21,14.19,14.2,134398.0
2019-03-29 12:50:00,14.2,14.2,14.19,14.2,12913.0,14.2,14.2,14.19,14.2,12913.0
2019-03-29 12:55:00,14.2,14.2,14.19,14.19,23273.0,14.2,14.2,14.19,14.19,23273.0
2019-03-29 13:00:00,14.2,14.2,14.19,14.19,32572.0,14.2,14.2,14.19,14.19,32572.0
2019-03-29 13:05:00,14.2,14.2,14.19,14.19,37376.0,14.2,14.2,14.19,14.19,37376.0
2019-03-29 13:10:00,14.2,14.2,14.19,14.19,14021.0,14.2,14.2,14.19,14.19,14021.0
2019-03-29 13:15:00,14.2,14.2,14.19,14.19,61996.0,14.2,14.2,14.19,14.19,61996.0
2019-03-29 13:20:00,14.19,14.2,14.18,14.19,53021.0,14.19,14.2,14.18,14.19,53021.0
2019-03-29 13:25:00,14.18,14.19,14.17,14.18,124686.0,14.18,14.19,14.17,14.18,124686.0
2019-03-29 13:30:00,14.18,14.18,14.17,14.17,13600.0,14.18,14.18,14.17,14.17,13600.0
2019-03-29 13:35:00,14.17,14.18,14.17,14.17,14928.0,14.17,14.18,14.17,14.17,14928.0
2019-03-29 13:40:00,14.17,14.18,14.17,14.18,31707.0,14.17,14.18,14.17,14.18,31707.0
2019-03-29 13:45:00,14.18,14.19,14.18,14.19,36388.0,14.18,14.19,14.18,14.19,36388.0
2019-03-29 13:50:00,14.19,14.19,14.18,14.19,84229.0,14.19,14.19,14.18,14.19,84229.0
2019-03-29 13:55:00,14.18,14.19,14.18,14.19,138414.0,14.18,14.19,14.18,14.19,138414.0
2019-03-29 14:00:00,14.19,14.19,14.18,14.19,45812.0,14.19,14.19,14.18,14.19,45812.0
2019-03-29 14:05:00,14.19,14.19,14.18,14.18,28047.0,14.19,14.19,14.18,14.18,28047.0
2019-03-29 14:10:00,14.19,14.19,14.18,14.18,3170.0,14.19,14.19,14.18,14.18,3170.0
2019-03-29 14:15:00,14.19,14.19,14.18,14.19,13400.0,14.19,14.19,14.18,14.19,13400.0
2019-03-29 14:20:00,14.18,14.19,14.18,14.19,26695.0,14.18,14.19,14.18,14.19,26695.0
2019-03-29 14:25:00,14.18,14.19,14.18,14.19,9880.0,14.18,14.19,14.18,14.19,9880.0
2019-03-29 14:30:00,14.18,14.19,14.18,14.19,41742.0,14.18,14.19,14.18,14.19,41742.0
2019-03-29 14:35:00,14.19,14.19,14.18,14.18,6372.0,14.19,14.19,14.18,14.18,6372.0
2019-03-29 14:40:00,14.19,14.19,14.18,14.19,10771.0,14.19,14.19,14.18,14.19,10771.0
2019-03-29 14:45:00,14.19,14.19,14.18,14.19,16486.0,14.19,14.19,14.18,14.19,16486.0
2019-03-29 14:50:00,14.18,14.19,14.18,14.18,288192.0,14.18,14.19,14.18,14.18,288192.0
2019-03-29 14:55:00,14.18,14.19,14.18,14.18,281484.0,14.18,14.19,14.18,14.18,281484.0
2019-03-29 15:00:00,14.18,14.19,14.18,14.18,48223.0,14.18,14.19,14.18,14.18,48223.0
2019-03-29 15:05:00,14.19,14.19,14.18,14.18,30237.0,14.19,14.19,14.18,14.18,30237.0
2019-03-29 15:10:00,14.18,14.19,14.18,14.19,22341.0,14.18,14.19,14.18,14.19,22341.0
2019-03-29 15:15:00,14.18,14.19,14.18,14.18,19954.0,14.18,14.19,14.18,14.18,19954.0
2019-03-29 15:20:00,14.19,14.19,14.18,14.18,49745.0,14.19,14.19,14.18,14.18,49745.0
2019-03-29 15:25:00,14.18,14.19,14.17,14.18,198564.0,14.18,14.19,14.17,14.18,198564.0
2019-03-29 15:30:00,14.17,14.18,14.17,14.17,31225.0,14.17,14.18,14.17,14.17,31225.0
2019-03-29 15:35:00,14.18,14.18,14.17,14.17,46704.0,14.18,14.18,14.17,14.17,46704.0
2019-03-29 15:40:00,14.17,14.18,14.17,14.18,36144.0,14.17,14.18,14.17,14.18,36144.0
2019-03-29 15:45:00,14.18,14.18,14.17,14.17,45485.0,14.18,14.18,14.17,14.17,45485.0
2019-03-29 15:50:00,14.18,14.18,14.17,14.18,308997.0,14.18,14.18,14.17,14.18,308997.0
2019-03-29 15:55:00,14.18,14.18,14.17,14.17,434787.0,14.18,14.18,14.17,14.17,434787.0
2019-04-01 09:30:00,14.24,14.25,14.23,14.24,248522.0,14.24,14.25,14.23,14.24,248522.0
2019-04-01 09:35:00,14.24,14.25,14.23,14.24,153329.0,14.24,14.25,14.23,14.24,153329.0
2019-04-01 09:40:00,14.24,14.24,14.22,14.22,91159.0,14.24,14.24,14.22,14.22,91159.0
2019-04-01 09:45:00,14.22,14.23,14.22,14.22,67044.0,14.22,14.23,14.22,14.22,67044.0
2019-04-01 09:50:00,14.22,14.24,14.22,14.24,189261.0,14.22,14.24,14.22,14.24,189261.0
2019-04-01 09:55:00,14.24,14.24,14.23,14.24,14596.0,14.24,14.24,14.23,14.24,14596.0
2019-04-01 10:00:00,14.24,14.24,14.2,14.21,824470.0,14.24,14.24,14.2,14.21,824470.0
2019-04-01 10:05:00,14.21,14.22,14.19,14.2,207507.0,14.21,14.22,14.19,14.2,207507.0
2019-04-01 10:10:00,14.2,14.23,14.19,14.22,154786.0,14.2,14.23,14.19,14.22,154786.0
2019-04-01 10:15:00,14.22,14.22,14.18,14.19,198835.0,14.22,14.22,14.18,14.19,198835.0
2019-04-01 10:20:00,14.19,14.21,14.18,14.21,131733.0,14.19,14.21,14.18,14.21,131733.0
2019-04-01 10:25:00,14.21,14.21,14.2,14.21,78554.0,14.21,14.21,14.2,14.21,78554.0
2019-04-01 10:30:00,14.21,14.22,14.2,14.21,125127.0,14.21,14.22,14.2,14.21,125127.0
2019-04-01 10:35:00,14.21,14.22,14.19,14.19,86535.0,14.21,14.22,14.19,14.19,86535.0
2019-04-01 10:40:00,14.19,14.2,14.18,14.19,136087.0,14.19,14.2,14.18,14.19,136087.0
2019-04-01 10:45:00,14.2,14.2,14.19,14.19,38127.0,14.2,14.2,14.19,14.19,38127.0
2019-04-01 10:50:00,14.19,14.2,14.18,14.2,139800.0,14.19,14.2,14.18,14.2,139800.0
2019-04-01 10:55:00,14.2,14.22,14.2,14.22,28119.0,14.2,14.22,14.2,14.22,28119.0
2019-04-01 11:00:00,14.21,14.24,14.21,14.24,249131.0,14.21,14.24,14.21,14.24,249131.0
2019-04-01 11:05:00,14.23,14.24,14.21,14.22,120368.0,14.23,14.24,14.21,14.22,120368.0
2019-04-01 11:10:00,14.21,14.22,14.2,14.21,90995.0,14.21,14.22,14.2,14.21,90995.0
2019-04-01 11:15:00,14.21,14.21,14.2,14.21,17646.0,14.21,14.21,14.2,14.21,17646.0
2019-04-01 11:20:00,14.21,14.21,14.2,14.2,22657.0,14.21,14.21,14.2,14.2,22657.0
2019-04-01 11:25:00,14.2,14.21,14.19,14.2,54025.0,14.2,14.21,14.19,14.2,54025.0
2019-04-01 11:30:00,14.2,14.23,14.19,14.22,101524.0,14.2,14.23,14.19,14.22,101524.0
2019-04-01 11:35:00,14.22,14.23,14.21,14.22,22329.0,14.22,14.23,14.21,14.22,22329.0
2019-04-01 11:40:00,14.21,14.22,14.21,14.22,17200.0,14.21,14.22,14.21,14.22,17200.0
2019-04-01 11:45:00,14.21,14.22,14.21,14.21,7819.0,14.21,14.22,14.21,14.21,7819.0
2019-04-01 11:50:00,14.21,14.22,14.21,14.22,16390.0,14.21,14.22,14.21,14.22,16390.0
2019-04-01 11:55:00,14.21,14.22,14.19,14.2,97026.0,14.21,14.22,14.19,14.2,97026.0
2019-04-01 12:00:00,14.19,14.2,14.19,14.19,64246.0,14.19,14.2,14.19,14.19,64246.0
2019-04-01 12:05:00,14.19,14.2,14.18,14.18,42220.0,14.19,14.2,14.18,14.18,42220.0
2019-04-01 12:10:00,14.18,14.19,14.17,14.18,92608.0,14.18,14.19,14.17,14.18,92608.0
2019-04-01 12:15:00,14.18,14.18,14.17,14.18,36160.0,14.18,14.18,14.17,14.18,36160.0
2019-04-01 12:20:00,14.18,14.19,14.17,14.19,80100.0,14.18,14.19,14.17,14.19,80100.0
2019-04-01 12:25:00,14.19,14.19,14.18,14.18,62296.0,14.19,14.19,14.18,14.18,62296.0
2019-04-01 12:30:00,14.18,14.19,14.17,14.18,59364.0,14.18,14.19,14.17,14.18,59364.0
2019-04-01 12:35:00,14.18,14.19,14.17,14.18,61566.0,14.18,14.19,14.17,14.18,61566.0
2019-04-01 12:40:00,14.18,14.18,14.16,14.17,38338.0,14.18,14.18,14.16,14.17,38338.0
2019-04-01 12:45:00,14.17,14.17,14.16,14.16,13439.0,14.17,14.17,14.16,14.16,13439.0
2019-04-01 12:50:00,14.16,14.16,14.15,14.16,68738.0,14.16,14.16,14.15,14.16,68738.0
2019-04-01 12:55:00,14.16,14.17,14.15,14.15,83167.0,14.16,14.17,14.15,14.15,83167.0
2019-04-01 13:00:00,14.15,14.17,14.15,14.16,52785.0,14.15,14.17,14.15,14.16,52785.0
2019-04-01 13:05:00,14.17,14.17,14.15,14.16,33999.0,14.17,14.17,14.15,14.16,33999.0
2019-04-01 13:10:00,14.16,14.17,14.15,14.16,100618.0,14.16,14.17,14.15,14.16,100618.0
2019-04-01 13:15:00,14.17,14.18,14.16,14.17,96847.0,14.17,14.18,14.16,14.17,96847.0
2019-04-01 13:20:00,14.17,14.19,14.16,14.18,96362.0,14.17,14.19,14.16,14.18,96362.0
2019-04-01 13:25:00,14.18,14.19,14.17,14.17,139613.0,14.18,14.19,14.17,14.17,139613.0
2019-04-01 13:30:00,14.17,14.18,14.16,14.17,80629.0,14.17,14.18,14.16,14.17,80629.0
2019-04-01 13:35:00,14.17,14.17,14.16,14.16,22024.0,14.17,14.17,14.16,14.16,22024.0
2019-04-01 13:40:00,14.16,14.17,14.16,14.16,21144.0,14.16,14.17,14.16,14.16,21144.0
2019-04-01 13:45:00,14.17,14.18,14.16,14.18,29423.0,14.17,14.18,14.16,14.18,29423.0
2019-04-01 13:50:00,14.17,14.18,14.17,14.18,12918.0,14.17,14.18,14.17,14.18,12918.0
2019-04-01 13:55:00,14.17,14.18,14.17,14.17,6650.0,14.17,14.18,14.17,14.17,6650.0
2019-04-01 14:00:00,14.18,14.18,14.16,14.17,105933.0,14.18,14.18,14.16,14.17,105933.0
2019-04-01 14:05:00,14.17,14.18,14.16,14.17,32418.0,14.17,14.18,14.16,14.17,32418.0
2019-04-01 14:10:00,14.18,14.18,14.16,14.17,40183.0,14.18,14.18,14.16,14.17,40183.0
2019-04-01 14:15:00,14.16,14.17,14.16,14.16,26206.0,14.16,14.17,14.16,14.16,26206.0
2019-04-01 14:20:00,14.16,14.17,14.15,14.16,74117.0,14.16,14.17,14.15,14.16,74117.0
2019-04-01 14:25:00,14.16,14.17,14.15,14.16,40540.0,14.16,14.17,14.15,14.16,40540.0
2019-04-01 14:30:00,14.15,14.16,14.15,14.16,193824.0,14.15,14.16,14.15,14.16,193824.0
2019-04-01 14:35:00,14.15,14.16,14.14,14.16,70227.0,14.15,14.16,14.14,14.16,70227.0
2019-04-01 14:40:00,14.16,14.16,14.14,14.15,75886.0,14.16,14.16,14.14,14.15,75886.0
2019-04-01 14:45:00,14.15,14.15,14.14,14.14,11385.0,14.15,14.15,14.14,14.14,11385.0
2019-04-01 14:50:00,14.14,14.16,14.14,14.16,66854.0,14.14,14.16,14.14,14.16,66854.0
2019-04-01 14:55:00,14.16,14.16,14.15,14.15,83611.0,14.16,14.16,14.15,14.15,83611.0
2019-04-01 15:00:00,14.15,14.16,14.14,14.15,113371.0,14.15,14.16,14.14,14.15,113371.0
2019-04-01 15:05:00,14.16,14.16,14.15,14.16,70066.0,14.16,14.16,14.15,14.16,70066.0
2019-04-01 15:10:00,14.16,14.17,14.15,14.17,15193.0,14.16,14.17,14.15,14.17,15193.0
2019-04-01 15:15:00,14.16,14.17,14.16,14.16,47883.0,14.16,14.17,14.16,14.16,47883.0
2019-04-01 15:20:00,14.17,14.17,14.15,14.16,34003.0,14.17,14.17,14.15,14.16,34003.0
2019-04-01 15:25:00,14.16,14.16,14.15,14.16,28702.0,14.16,14.16,14.15,14.16,28702.0
2019-04-01 15:30:00,14.16,14.16,14.15,14.16,19976.0,14.16,14.16,14.15,14.16,19976.0
2019-04-01 15:35:00,14.16,14.16,14.15,14.16,33281.0,14.16,14.16,14.15,14.16,33281.0
2019-04-01 15:40:00,14.16,14.16,14.15,14.16,18054.0,14.16,14.16,14.15,14.16,18054.0
2019-04-01 15:45:00,14.16,14.16,14.15,14.16,24570.0,14.16,14.16,14.15,14.16,24570.0
2019-04-01 15:50:00,14.16,14.17,14.15,14.16,84036.0,14.16,14.17,14.15,14.16,84036.0
2019-04-01 15:55:00,14.17,14.17,14.15,14.15,405731.0,14.17,14.17,14.15,14.15,405731.0
2019-04-02 09:30:00,14.07,14.07,14.05,14.06,293620.0,14.07,14.07,14.05,14.06,293620.0
2019-04-02 09:35:00,14.07,14.1,14.06,14.1,240237.0,14.07,14.1,14.06,14.1,240237.0
2019-04-02 09:40:00,14.09,14.09,14.08,14.08,143921.0,14.09,14.09,14.08,14.08,143921.0
2019-04-02 09:45:00,14.09,14.1,14.08,14.09,55264.0,14.09,14.1,14.08,14.09,55264.0
2019-04-02 09:50:00,14.09,14.11,14.08,14.09,121044.0,14.09,14.11,14.08,14.09,121044.0
2019-04-02 09:55:00,14.09,14.12,14.09,14.11,237798.0,14.09,14.12,14.09,14.11,237798.0
2019-04-02 10:00:00,14.11,14.13,14.1,14.11,181920.0,14.11,14.13,14.1,14.11,181920.0
2019-04-02 10:05:00,14.11,14.13,14.1,14.11,232250.0,14.11,14.13,14.1,14.11,232250.0
2019-04-02 10:10:00,14.12,14.13,14.11,14.13,141985.0,14.12,14.13,14.11,14.13,141985.0
2019-04-02 10:15:00,14.13,14.14,14.12,14.12,79373.0,14.13,14.14,14.12,14.12,79373.0
2019-04-02 10:20:00,14.13,14.13,14.12,14.12,20986.0,14.13,14.13,14.12,14.12,20986.0
2019-04-02 10:25:00,14.12,14.13,14.12,14.13,28160.0,14.12,14.13,14.12,14.13,28160.0
2019-04-02 10:30:00,14.12,14.13,14.11,14.12,92940.0,14.12,14.13,14.11,14.12,92940.0
2019-04-02 10:35:00,14.12,14.12,14.11,14.12,12936.0,14.12,14.12,14.11,14.12,12936.0
2019-04-02 10:40:00,14.12,14.14,14.12,14.13,79765.0,14.12,14.14,14.12,14.13,79765.0
2019-04-02 10:45:00,14.13,14.13,14.12,14.12,23972.0,14.13,14.13,14.12,14.12,23972.0
2019-04-02 10:50:00,14.13,14.13,14.11,14.12,68174.0,14.13,14.13,14.11,14.12,68174.0
2019-04-02 10:55:00,14.12,14.12,14.11,14.12,16412.0,14.12,14.12,14.11,14.12,16412.0
2019-04-02 11:00:00,14.12,14.12,14.1,14.11,85668.0,14.12,14.12,14.1,14.11,85668.0
2019-04-02 11:05:00,14.11,14.13,14.11,14.12,84950.0,14.11,14.13,14.11,14.12,84950.0
2019-04-02 11:10:00,14.12,14.13,14.11,14.11,86856.0,14.12,14.13,14.11,14.11,86856.0
2019-04-02 11:15:00,14.12,14.13,14.11,14.13,104501.0,14.12,14.13,14.11,14.13,104501.0
2019-04-02 11:20:00,14.13,14.15,14.12,14.15,56327.0,14.13,14.15,14.12,14.15,56327.0
2019-04-02 11:25:00,14.14,14.15,14.14,14.14,74564.0,14.14,14.15,14.14,14.14,74564.0
2019-04-02 11:30:00,14.14,14.14,14.13,14.14,30974.0,14.14,14.14,14.13,14.14,30974.0
2019-04-02 11:35:00,14.14,14.14,14.12,14.13,57733.0,14.14,14.14,14.12,14.13,57733.0
2019-04-02 11:40:00,14.13,14.14,14.13,14.14,7455.0,14.13,14.14,14.13,14.14,7455.0
2019-04-02 11:45:00,14.14,14.14,14.12,14.13,65000.0,14.14,14.14,14.12,14.13,65000.0
2019-04-02 11:50:00,14.13,14.14,14.12,14.13,22533.0,14.13,14.14,14.12,14.13,22533.0
2019-04-02 11:55:00,14.14,14.14,14.12,14.13,67766.0,14.14,14.14,14.12,14.13,67766.0
2019-04-02 12:00:00,14.13,14.14,14.12,14.14,103505.0,14.13,14.14,14.12,14.14,103505.0
2019-04-02 12:05:00,14.14,14.14,14.13,14.14,11520.0,14.14,14.14,14.13,14.14,11520.0
2019-04-02 12:10:00,14.13,14.13,14.12,14.12,11475.0,14.13,14.13,14.12,14.12,11475.0
2019-04-02 12:15:00,14.12,14.13,14.12,14.13,18931.0,14.12,14.13,14.12,14.13,18931.0
2019-04-02 12:20:00,14.12,14.13,14.12,14.13,12536.0,14.12,14.13,14.12,14.13,12536.0
2019-04-02 12:25:00,14.13,14.13,14.12,14.12,37940.0,14.13,14.13,14.12,14.12,37940.0
2019-04-02 12:30:00,14.13,14.13,14.12,14.12,24460.0,14.13,14.13,14.12,14.12,24460.0
2019-04-02 12:35:00,14.12,14.13,14.12,14.12,19544.0,14.12,14.13,14.12,14.12,19544.0
2019-04-02 12:40:00,14.13,14.13,14.11,14.12,47789.0,14.13,14.13,14.11,14.12,47789.0
2019-04-02 12:45:00,14.12,14.13,14.12,14.13,21997.0,14.12,14.13,14.12,14.13,21997.0
2019-04-02 12:50:00,14.13,14.14,14.13,14.14,61541.0,14.13,14.14,14.13,14.14,61541.0
2019-04-02 12:55:00,14.14,14.14,14.12,14.13,16698.0,14.14,14.14,14.12,14.13,16698.0
2019-04-02 13:00:00,14.13,14.14,14.12,14.13,22211.0,14.13,14.14,14.12,14.13,22211.0
2019-04-02 13:05:00,14.14,14.16,14.13,14.15,143188.0,14.14,14.16,14.13,14.15,143188.0
2019-04-02 13:10:00,14.15,14.16,14.14,14.15,121694.0,14.15,14.16,14.14,14.15,121694.0
2019-04-02 13:15:00,14.15,14.16,14.15,14.15,16286.0,14.15,14.16,14.15,14.15,16286.0
2019-04-02 13:20:00,14.15,14.16,14.15,14.15,36662.0,14.15,14.16,14.15,14.15,36662.0
2019-04-02 13:25:00,14.15,14.16,14.15,14.16,66251.0,14.15,14.16,14.15,14.16,66251.0
2019-04-02 13:30:00,14.16,14.16,14.15,14.16,13692.0,14.16,14.16,14.15,14.16,13692.0
2019-04-02 13:35:00,14.15,14.15,14.14,14.15,67064.0,14.15,14.15,14.14,14.15,67064.0
2019-04-02 13:40:00,14.14,14.15,14.14,14.15,13165.0,14.14,14.15,14.14,14.15,13165.0
2019-04-02 13:45:00,14.15,14.15,14.14,14.14,123512.0,14.15,14.15,14.14,14.14,123512.0
2019-04-02 13:50:00,14.14,14.15,14.14,14.14,72842.0,14.14,14.15,14.14,14.14,72842.0
2019-04-02 13:55:00,14.15,14.15,14.13,14.14,54431.0,14.15,14.15,14.13,14.14,54431.0
2019-04-02 14:00:00,14.14,14.15,14.13,14.15,91796.0,14.14,14.15,14.13,14.15,91796.0
2019-04-02 14:05:00,14.15,14.15,14.14,14.15,5720.0,14.15,14.15,14.14,14.15,5720.0
2019-04-02 14:10:00,14.15,14.16,14.14,14.14,105281.0,14.15,14.16,14.14,14.14,105281.0
2019-04-02 14:15:00,14.15,14.15,14.14,14.15,124497.0,14.15,14.15,14.14,14.15,124497.0
2019-04-02 14:20:00,14.15,14.15,14.14,14.14,25478.0,14.15,14.15,14.14,14.14,25478.0
2019-04-02 14:25:00,14.14,14.15,14.14,14.15,3874.0,14.14,14.15,14.14,14.15,3874.0
2019-04-02 14:30:00,14.15,14.15,14.14,14.15,10610.0,14.15,14.15,14.14,14.15,10610.0
2019-04-02 14:35:00,14.15,14.15,14.14,14.15,27860.0,14.15,14.15,14.14,14.15,27860.0
2019-04-02 14:40:00,14.15,14.16,14.14,14.16,107473.0,14.15,14.16,14.14,14.16,107473.0
2019-04-02 14:45:00,14.16,14.16,14.15,14.16,2469.0,14.16,14.16,14.15,14.16,2469.0
2019-04-02 14:50:00,14.16,14.16,14.15,14.16,23621.0,14.16,14.16,14.15,14.16,23621.0
2019-04-02 14:55:00,14.15,14.16,14.15,14.15,46982.0,14.15,14.16,14.15,14.15,46982.0
2019-04-02 15:00:00,14.15,14.16,14.14,14.14,81003.0,14.15,14.16,14.14,14.14,81003.0
2019-04-02 15:05:00,14.15,14.16,14.14,14.16,26433.0,14.15,14.16,14.14,14.16,26433.0
2019-04-02 15:10:00,14.16,14.16,14.15,14.16,29681.0,14.16,14.16,14.15,14.16,29681.0
2019-04-02 15:15:00,14.15,14.16,14.15,14.16,10996.0,14.15,14.16,14.15,14.16,10996.0
2019-04-02 15:20:00,14.16,14.16,14.15,14.16,9799.0,14.16,14.16,14.15,14.16,9799.0
2019-04-02 15:25:00,14.16,14.16,14.15,14.16,183693.0,14.16,14.16,14.15,14.16,183693.0
2019-04-02 15:30:00,14.15,14.16,14.14,14.15,84664.0,14.15,14.16,14.14,14.15,84664.0
2019-04-02 15:35:00,14.15,14.16,14.14,14.16,65513.0,14.15,14.16,14.14,14.16,65513.0
2019-04-02 15:40:00,14.15,14.16,14.15,14.16,5890.0,14.15,14.16,14.15,14.16,5890.0
2019-04-02 15:45:00,14.15,14.16,14.15,14.16,11583.0,14.15,14.16,14.15,14.16,11583.0
2019-04-02 15:50:00,14.15,14.16,14.15,14.16,70128.0,14.15,14.16,14.15,14.16,70128.0
2019-04-02 15:55:00,14.16,14.17,14.15,14.17,211247.0,14.16,14.17,14.15,14.17,211247.0
2019-04-03 09:30:00,14.1,14.12,14.1,14.12,306175.0,14.1,14.12,14.1,14.12,306175.0
2019-04-03 09:35:00,14.12,14.12,14.1,14.12,115786.0,14.12,14.12,14.1,14.12,115786.0
2019-04-03 09:40:00,14.11,14.12,14.1,14.1,30313.0,14.11,14.12,14.1,14.1,30313.0
2019-04-03 09:45:00,14.1,14.12,14.1,14.11,102264.0,14.1,14.12,14.1,14.11,102264.0
2019-04-03 09:50:00,14.11,14.13,14.11,14.12,81739.0,14.11,14.13,14.11,14.12,81739.0
2019-04-03 09:55:00,14.12,14.13,14.11,14.12,68715.0,14.12,14.13,14.11,14.12,68715.0
2019-04-03 10:00:00,14.12,14.14,14.11,14.13,445734.0,14.12,14.14,14.11,14.13,445734.0
2019-04-03 10:05:00,14.13,14.14,14.12,14.13,160743.0,14.13,14.14,14.12,14.13,160743.0
2019-04-03 10:10:00,14.13,14.13,14.12,14.13,78205.0,14.13,14.13,14.12,14.13,78205.0
2019-04-03 10:15:00,14.13,14.14,14.12,14.14,51596.0,14.13,14.14,14.12,14.14,51596.0
2019-04-03 10:20:00,14.14,14.14,14.12,14.13,21722.0,14.14,14.14,14.12,14.13,21722.0
2019-04-03 10:25:00,14.13,14.13,14.12,14.13,29359.0,14.13,14.13,14.12,14.13,29359.0
2019-04-03 10:30:00,14.13,14.15,14.12,14.15,117629.0,14.13,14.15,14.12,14.15,117629.0
2019-04-03 10:35:00,14.15,14.16,14.14,14.16,87770.0,14.15,14.16,14.14,14.16,87770.0
2019-04-03 10:40:00,14.15,14.17,14.15,14.16,112323.0,14.15,14.17,14.15,14.16,112323.0
2019-04-03 10:45:00,14.16,14.17,14.15,14.16,265798.0,14.16,14.17,14.15,14.16,265798.0
2019-04-03 10:50:00,14.17,14.17,14.15,14.17,55654.0,14.17,14.17,14.15,14.17,55654.0
2019-04-03 10:55:00,14.16,14.18,14.16,14.17,83790.0,14.16,14.18,14.16,14.17,83790.0
2019-04-03 11:00:00,14.18,14.18,14.15,14.16,270126.0,14.18,14.18,14.15,14.16,270126.0
2019-04-03 11:05:00,14.17,14.19,14.16,14.19,95209.0,14.17,14.19,14.16,14.19,95209.0
2019-04-03 11:10:00,14.19,14.2,14.18,14.19,256967.0,14.19,14.2,14.18,14.19,256967.0
2019-04-03 11:15:00,14.19,14.19,14.17,14.18,78220.0,14.19,14.19,14.17,14.18,78220.0
2019-04-03 11:20:00,14.18,14.18,14.16,14.17,97192.0,14.18,14.18,14.16,14.17,97192.0
2019-04-03 11:25:00,14.18,14.18,14.16,14.16,127868.0,14.18,14.18,14.16,14.16,127868.0
2019-04-03 11:30:00,14.17,14.17,14.16,14.17,20958.0,14.17,14.17,14.16,14.17,20958.0
2019-04-03 11:35:00,14.17,14.17,14.16,14.16,21066.0,14.17,14.17,14.16,14.16,21066.0
2019-04-03 11:40:00,14.16,14.17,14.15,14.16,195087.0,14.16,14.17,14.15,14.16,195087.0
2019-04-03 11:45:00,14.17,14.17,14.16,14.16,47164.0,14.17,14.17,14.16,14.16,47164.0
2019-04-03 11:50:00,14.16,14.17,14.15,14.16,117166.0,14.16,14.17,14.15,14.16,117166.0
2019-04-03 11:55:00,14.15,14.17,14.15,14.16,61798.0,14.15,14.17,14.15,14.16,61798.0
2019-04-03 12:00:00,14.17,14.17,14.16,14.17,66194.0,14.17,14.17,14.16,14.17,66194.0
2019-04-03 12:05:00,14.16,14.18,14.16,14.18,82991.0,14.16,14.18,14.16,14.18,82991.0
2019-04-03 12:10:00,14.18,14.18,14.17,14.18,31930.0,14.18,14.18,14.17,14.18,31930.0
2019-04-03 12:15:00,14.18,14.19,14.18,14.19,57006.0,14.18,14.19,14.18,14.19,57006.0
2019-04-03 12:20:00,14.19,14.21,14.18,14.21,84223.0,14.19,14.21,14.18,14.21,84223.0
2019-04-03 12:25:00,14.2,14.21,14.2,14.2,80447.0,14.2,14.21,14.2,14.2,80447.0
2019-04-03 12:30:00,14.21,14.22,14.2,14.21,86531.0,14.21,14.22,14.2,14.21,86531.0
2019-04-03 12:35:00,14.21,14.22,14.19,14.2,187643.0,14.21,14.22,14.19,14.2,187643.0
2019-04-03 12:40:00,14.2,14.21,14.19,14.2,115959.0,14.2,14.21,14.19,14.2,115959.0
2019-04-03 12:45:00,14.2,14.21,14.19,14.2,137054.0,14.2,14.21,14.19,14.2,137054.0
2019-04-03 12:50:00,14.2,14.2,14.19,14.19,35916.0,14.2,14.2,14.19,14.19,35916.0
2019-04-03 12:55:00,14.2,14.2,14.19,14.2,14612.0,14.2,14.2,14.19,14.2,14612.0
2019-04-03 13:00:00,14.2,14.2,14.19,14.19,13150.0,14.2,14.2,14.19,14.19,13150.0
2019-04-03 13:05:00,14.19,14.2,14.19,14.19,45459.0,14.19,14.2,14.19,14.19,45459.0
2019-04-03 13:10:00,14.19,14.2,14.18,14.18,40804.0,14.19,14.2,14.18,14.18,40804.0
2019-04-03 13:15:00,14.18,14.19,14.18,14.18,17948.0,14.18,14.19,14.18,14.18,17948.0
2019-04-03 13:20:00,14.18,14.2,14.18,14.19,162677.0,14.18,14.2,14.18,14.19,162677.0
2019-04-03 13:25:00,14.19,14.19,14.18,14.18,14557.0,14.19,14.19,14.18,14.18,14557.0
2019-04-03 13:30:00,14.18,14.19,14.17,14.17,18231.0,14.18,14.19,14.17,14.17,18231.0
2019-04-03 13:35:00,14.17,14.18,14.17,14.17,16500.0,14.17,14.18,14.17,14.17,16500.0
2019-04-03 13:40:00,14.17,14.18,14.17,14.18,34506.0,14.17,14.18,14.17,14.18,34506.0
2019-04-03 13:45:00,14.18,14.19,14.17,14.19,25555.0,14.18,14.19,14.17,14.19,25555.0
2019-04-03 13:50:00,14.19,14.19,14.18,14.18,56313.0,14.19,14.19,14.18,14.18,56313.0
2019-04-03 13:55:00,14.18,14.19,14.18,14.18,15988.0,14.18,14.19,14.18,14.18,15988.0
2019-04-03 14:00:00,14.18,14.19,14.17,14.18,58269.0,14.18,14.19,14.17,14.18,58269.0
2019-04-03 14:05:00,14.18,14.19,14.17,14.18,24453.0,14.18,14.19,14.17,14.18,24453.0
2019-04-03 14:10:00,14.18,14.19,14.17,14.18,77303.0,14.18,14.19,14.17,14.18,77303.0
2019-04-03 14:15:00,14.18,14.18,14.17,14.18,18105.0,14.18,14.18,14.17,14.18,18105.0
2019-04-03 14:20:00,14.18,14.18,14.17,14.17,49777.0,14.18,14.18,14.17,14.17,49777.0
2019-04-03 14:25:00,14.18,14.18,14.17,14.18,52444.0,14.18,14.18,14.17,14.18,52444.0
2019-04-03 14:30:00,14.18,14.19,14.17,14.19,30386.0,14.18,14.19,14.17,14.19,30386.0
2019-04-03 14:35:00,14.18,14.19,14.18,14.18,74755.0,14.18,14.19,14.18,14.18,74755.0
2019-04-03 14:40:00,14.18,14.19,14.17,14.19,47710.0,14.18,14.19,14.17,14.19,47710.0
2019-04-03 14:45:00,14.19,14.19,14.18,14.19,22679.0,14.19,14.19,14.18,14.19,22679.0
2019-04-03 14:50:00,14.18,14.19,14.18,14.18,21550.0,14.18,14.19,14.18,14.18,21550.0
2019-04-03 14:55:00,14.18,14.19,14.17,14.17,77375.0,14.18,14.19,14.17,14.17,77375.0
2019-04-03 15:00:00,14.18,14.18,14.17,14.18,33480.0,14.18,14.18,14.17,14.18,33480.0
2019-04-03 15:05:00,14.18,14.18,14.17,14.18,14331.0,14.18,14.18,14.17,14.18,14331.0
2019-04-03 15:10:00,14.18,14.18,14.17,14.18,22000.0,14.18,14.18,14.17,14.18,22000.0
2019-04-03 15:15:00,14.17,14.19,14.17,14.18,66414.0,14.17,14.19,14.17,14.18,66414.0
2019-04-03 15:20:00,14.18,14.19,14.17,14.18,138242.0,14.18,14.19,14.17,14.18,138242.0
2019-04-03 15:25:00,14.18,14.18,14.17,14.18,10880.0,14.18,14.18,14.17,14.18,10880.0
2019-04-03 15:30:00,14.18,14.18,14.17,14.18,41789.0,14.18,14.18,14.17,14.18,41789.0
2019-04-03 15:35:00,14.18,14.18,14.17,14.17,24856.0,14.18,14.18,14.17,14.17,24856.0
2019-04-03 15:40:00,14.17,14.18,14.17,14.18,29451.0,14.17,14.18,14.17,14.18,29451.0
2019-04-03 15:45:00,14.18,14.18,14.17,14.18,60838.0,14.18,14.18,14.17,14.18,60838.0
2019-04-03 15:50:00,14.17,14.18,14.17,14.18,56859.0,14.17,14.18,14.17,14.18,56859.0
2019-04-03 15:55:00,14.18,14.18,14.17,14.18,336447.0,14.18,14.18,14.17,14.18,336447.0
2019-04-04 09:30:00,14.02,14.03,14.01,14.01,644462.0,14.02,14.03,14.01,14.01,644462.0
2019-04-04 09:35:00,14.01,14.01,13.98,13.98,1014542.0,14.01,14.01,13.98,13.98,1014542.0
2019-04-04 09:40:00,13.99,14.0,13.97,13.99,375556.0,13.99,14.0,13.97,13.99,375556.0
2019-04-04 09:45:00,14.0,14.02,13.99,14.01,469914.0,14.0,14.02,13.99,14.01,469914.0
2019-04-04 09:50:00,14.02,14.03,14.01,14.02,117719.0,14.02,14.03,14.01,14.02,117719.0
2019-04-04 09:55:00,14.02,14.04,14.01,14.04,114180.0,14.02,14.04,14.01,14.04,114180.0
2019-04-04 10:00:00,14.04,14.07,14.03,14.07,640442.0,14.04,14.07,14.03,14.07,640442.0
2019-04-04 10:05:00,14.07,14.11,14.06,14.11,953345.0,14.07,14.11,14.06,14.11,953345.0
2019-04-04 10:10:00,14.11,14.13,14.08,14.09,429424.0,14.11,14.13,14.08,14.09,429424.0
2019-04-04 10:15:00,14.1,14.11,14.08,14.09,123964.0,14.1,14.11,14.08,14.09,123964.0
2019-04-04 10:20:00,14.09,14.11,14.08,14.09,77949.0,14.09,14.11,14.08,14.09,77949.0
2019-04-04 10:25:00,14.09,14.1,14.07,14.1,216183.0,14.09,14.1,14.07,14.1,216183.0
2019-04-04 10:30:00,14.1,14.11,14.08,14.1,195676.0,14.1,14.11,14.08,14.1,195676.0
2019-04-04 10:35:00,14.1,14.11,14.09,14.11,208491.0,14.1,14.11,14.09,14.11,208491.0
2019-04-04 10:40:00,14.11,14.14,14.1,14.14,393375.0,14.11,14.14,14.1,14.14,393375.0
2019-04-04 10:45:00,14.14,14.14,14.11,14.12,188727.0,14.14,14.14,14.11,14.12,188727.0
2019-04-04 10:50:00,14.13,14.13,14.1,14.11,167452.0,14.13,14.13,14.1,14.11,167452.0
2019-04-04 10:55:00,14.11,14.14,14.1,14.13,89075.0,14.11,14.14,14.1,14.13,89075.0
2019-04-04 11:00:00,14.13,14.14,14.12,14.13,84248.0,14.13,14.14,14.12,14.13,84248.0
2019-04-04 11:05:00,14.13,14.14,14.12,14.12,134708.0,14.13,14.14,14.12,14.12,134708.0
2019-04-04 11:10:00,14.13,14.14,14.12,14.13,98162.0,14.13,14.14,14.12,14.13,98162.0
2019-04-04 11:15:00,14.13,14.15,14.12,14.13,102790.0,14.13,14.15,14.12,14.13,102790.0
2019-04-04 11:20:00,14.13,14.14,14.12,14.14,132470.0,14.13,14.14,14.12,14.14,132470.0
2019-04-04 11:25:00,14.14,14.14,14.12,14.12,80986.0,14.14,14.14,14.12,14.12,80986.0
2019-04-04 11:30:00,14.13,14.16,14.13,14.14,136008.0,14.13,14.16,14.13,14.14,136008.0
2019-04-04 11:35:00,14.15,14.16,14.13,14.15,84117.0,14.15,14.16,14.13,14.15,84117.0
2019-04-04 11:40:00,14.14,14.15,14.14,14.14,55940.0,14.14,14.15,14.14,14.14,55940.0
2019-04-04 11:45:00,14.15,14.15,14.14,14.14,30594.0,14.15,14.15,14.14,14.14,30594.0
2019-04-04 11:50:00,14.15,14.16,14.15,14.16,75598.0,14.15,14.16,14.15,14.16,75598.0
2019-04-04 11:55:00,14.16,14.16,14.13,14.14,99540.0,14.16,14.16,14.13,14.14,99540.0
2019-04-04 12:00:00,14.15,14.15,14.14,14.15,94951.0,14.15,14.15,14.14,14.15,94951.0
2019-04-04 12:05:00,14.15,14.16,14.14,14.15,28395.0,14.15,14.16,14.14,14.15,28395.0
2019-04-04 12:10:00,14.15,14.16,14.14,14.16,61421.0,14.15,14.16,14.14,14.16,61421.0
2019-04-04 12:15:00,14.15,14.15,14.14,14.15,64644.0,14.15,14.15,14.14,14.15,64644.0
2019-04-04 12:20:00,14.15,14.15,14.14,14.14,37594.0,14.15,14.15,14.14,14.14,37594.0
2019-04-04 12:25:00,14.14,14.15,14.13,14.13,100090.0,14.14,14.15,14.13,14.13,100090.0
2019-04-04 12:30:00,14.13,14.14,14.12,14.13,228938.0,14.13,14.14,14.12,14.13,228938.0
2019-04-04 12:35:00,14.14,14.15,14.13,14.15,22720.0,14.14,14.15,14.13,14.15,22720.0
2019-04-04 12:40:00,14.15,14.16,14.14,14.16,48322.0,14.15,14.16,14.14,14.16,48322.0
2019-04-04 12:45:00,14.16,14.16,14.15,14.16,16536.0,14.16,14.16,14.15,14.16,16536.0
2019-04-04 12:50:00,14.16,14.16,14.15,14.16,13116.0,14.16,14.16,14.15,14.16,13116.0
2019-04-04 12:55:00,14.16,14.16,14.15,14.16,8764.0,14.16,14.16,14.15,14.16,8764.0
2019-04-04 13:00:00,14.16,14.17,14.16,14.17,56945.0,14.16,14.17,14.16,14.17,56945.0
2019-04-04 13:05:00,14.16,14.17,14.16,14.16,19896.0,14.16,14.17,14.16,14.16,19896.0
2019-04-04 13:10:00,14.16,14.16,14.15,14.15,107233.0,14.16,14.16,14.15,14.15,107233.0
2019-04-04 13:15:00,14.16,14.17,14.15,14.17,73361.0,14.16,14.17,14.15,14.17,73361.0
2019-04-04 13:20:00,14.17,14.18,14.16,14.18,50095.0,14.17,14.18,14.16,14.18,50095.0
2019-04-04 13:25:00,14.18,14.18,14.17,14.17,165418.0,14.18,14.18,14.17,14.17,165418.0
2019-04-04 13:30:00,14.17,14.18,14.17,14.18,9580.0,14.17,14.18,14.17,14.18,9580.0
2019-04-04 13:35:00,14.17,14.19,14.17,14.18,35048.0,14.17,14.19,14.17,14.18,35048.0
2019-04-04 13:40:00,14.19,14.19,14.18,14.19,11844.0,14.19,14.19,14.18,14.19,11844.0
2019-04-04 13:45:00,14.19,14.19,14.18,14.18,10948.0,14.19,14.19,14.18,14.18,10948.0
2019-04-04 13:50:00,14.19,14.2,14.18,14.2,45594.0,14.19,14.2,14.18,14.2,45594.0
2019-04-04 13:55:00,14.2,14.2,14.18,14.19,88084.0,14.2,14.2,14.18,14.19,88084.0
2019-04-04 14:00:00,14.19,14.19,14.18,14.19,49405.0,14.19,14.19,14.18,14.19,49405.0
2019-04-04 14:05:00,14.19,14.2,14.18,14.2,109683.0,14.19,14.2,14.18,14.2,109683.0
2019-04-04 14:10:00,14.2,14.21,14.19,14.2,184663.0,14.2,14.21,14.19,14.2,184663.0
2019-04-04 14:15:00,14.2,14.22,14.2,14.2,136307.0,14.2,14.22,14.2,14.2,136307.0
2019-04-04 14:20:00,14.21,14.21,14.2,14.21,260385.0,14.21,14.21,14.2,14.21,260385.0
2019-04-04 14:25:00,14.21,14.21,14.2,14.21,51696.0,14.21,14.21,14.2,14.21,51696.0
2019-04-04 14:30:00,14.21,14.22,14.2,14.22,198169.0,14.21,14.22,14.2,14.22,198169.0
2019-04-04 14:35:00,14.21,14.22,14.21,14.22,43820.0,14.21,14.22,14.21,14.22,43820.0
2019-04-04 14:40:00,14.21,14.22,14.21,14.21,265442.0,14.21,14.22,14.21,14.21,265442.0
2019-04-04 14:45:00,14.22,14.22,14.2,14.21,57430.0,14.22,14.22,14.2,14.21,57430.0
2019-04-04 14:50:00,14.21,14.22,14.2,14.21,205661.0,14.21,14.22,14.2,14.21,205661.0
2019-04-04 14:55:00,14.21,14.22,14.21,14.21,12445.0,14.21,14.22,14.21,14.21,12445.0
2019-04-04 15:00:00,14.21,14.23,14.21,14.22,156134.0,14.21,14.23,14.21,14.22,156134.0
2019-04-04 15:05:00,14.22,14.23,14.21,14.22,46894.0,14.22,14.23,14.21,14.22,46894.0
2019-04-04 15:10:00,14.21,14.22,14.21,14.21,120177.0,14.21,14.22,14.21,14.21,120177.0
2019-04-04 15:15:00,14.21,14.22,14.2,14.21,101705.0,14.21,14.22,14.2,14.21,101705.0
2019-04-04 15:20:00,14.21,14.23,14.2,14.23,187725.0,14.21,14.23,14.2,14.23,187725.0
2019-04-04 15:25:00,14.22,14.23,14.22,14.23,88409.0,14.22,14.23,14.22,14.23,88409.0
2019-04-04 15:30:00,14.23,14.23,14.22,14.23,32662.0,14.23,14.23,14.22,14.23,32662.0
2019-04-04 15:35:00,14.23,14.23,14.22,14.23,24439.0,14.23,14.23,14.22,14.23,24439.0
2019-04-04 15:40:00,14.23,14.23,14.22,14.22,131652.0,14.23,14.23,14.22,14.22,131652.0
2019-04-04 15:45:00,14.23,14.23,14.22,14.22,46980.0,14.23,14.23,14.22,14.22,46980.0
2019-04-04 15:50:00,14.23,14.23,14.21,14.22,86075.0,14.23,14.23,14.21,14.22,86075.0
2019-04-04 15:55:00,14.21,14.22,14.21,14.21,164547.0,14.21,14.22,14.21,14.21,164547.0
2019-04-05 09:30:00,14.21,14.22,14.18,14.2,454891.0,14.21,14.22,14.18,14.2,454891.0
2019-04-05 09:35:00,14.2,14.2,14.17,14.17,195176.0,14.2,14.2,14.17,14.17,195176.0
2019-04-05 09:40:00,14.17,14.18,14.16,14.18,200282.0,14.17,14.18,14.16,14.18,200282.0
2019-04-05 09:45:00,14.17,14.18,14.16,14.17,118293.0,14.17,14.18,14.16,14.17,118293.0
2019-04-05 09:50:00,14.16,14.17,14.14,14.15,78486.0,14.16,14.17,14.14,14.15,78486.0
2019-04-05 09:55:00,14.15,14.16,14.13,14.16,140265.0,14.15,14.16,14.13,14.16,140265.0
2019-04-05 10:00:00,14.16,14.17,14.14,14.17,220895.0,14.16,14.17,14.14,14.17,220895.0
2019-04-05 10:05:00,14.16,14.17,14.16,14.16,32914.0,14.16,14.17,14.16,14.16,32914.0
2019-04-05 10:10:00,14.16,14.2,14.15,14.2,350198.0,14.16,14.2,14.15,14.2,350198.0
2019-04-05 10:15:00,14.19,14.2,14.17,14.18,342764.0,14.19,14.2,14.17,14.18,342764.0
2019-04-05 10:20:00,14.18,14.18,14.17,14.17,51662.0,14.18,14.18,14.17,14.17,51662.0
2019-04-05 10:25:00,14.17,14.19,14.17,14.19,168184.0,14.17,14.19,14.17,14.19,168184.0
2019-04-05 10:30:00,14.19,14.21,14.18,14.2,170722.0,14.19,14.21,14.18,14.2,170722.0
2019-04-05 10:35:00,14.2,14.23,14.2,14.22,129655.0,14.2,14.23,14.2,14.22,129655.0
2019-04-05 10:40:00,14.22,14.22,14.2,14.21,165630.0,14.22,14.22,14.2,14.21,165630.0
2019-04-05 10:45:00,14.21,14.22,14.2,14.2,108572.0,14.21,14.22,14.2,14.2,108572.0
2019-04-05 10:50:00,14.21,14.22,14.2,14.22,90992.0,14.21,14.22,14.2,14.22,90992.0
2019-04-05 10:55:00,14.23,14.24,14.21,14.22,228415.0,14.23,14.24,14.21,14.22,228415.0
2019-04-05 11:00:00,14.21,14.23,14.21,14.22,27807.0,14.21,14.23,14.21,14.22,27807.0
2019-04-05 11:05:00,14.23,14.23,14.21,14.21,52254.0,14.23,14.23,14.21,14.21,52254.0
2019-04-05 11:10:00,14.21,14.24,14.21,14.24,248441.0,14.21,14.24,14.21,14.24,248441.0
2019-04-05 11:15:00,14.23,14.24,14.21,14.21,37562.0,14.23,14.24,14.21,14.21,37562.0
2019-04-05 11:20:00,14.21,14.22,14.2,14.21,145320.0,14.21,14.22,14.2,14.21,145320.0
2019-04-05 11:25:00,14.21,14.22,14.2,14.2,18778.0,14.21,14.22,14.2,14.2,18778.0
2019-04-05 11:30:00,14.2,14.21,14.19,14.19,27280.0,14.2,14.21,14.19,14.19,27280.0
2019-04-05 11:35:00,14.2,14.2,14.18,14.2,94443.0,14.2,14.2,14.18,14.2,94443.0
2019-04-05 11:40:00,14.2,14.2,14.18,14.19,76615.0,14.2,14.2,14.18,14.19,76615.0
2019-04-05 11:45:00,14.19,14.2,14.18,14.19,131144.0,14.19,14.2,14.18,14.19,131144.0
2019-04-05 11:50:00,14.2,14.2,14.19,14.19,12407.0,14.2,14.2,14.19,14.19,12407.0
2019-04-05 11:55:00,14.19,14.19,14.18,14.19,22142.0,14.19,14.19,14.18,14.19,22142.0
2019-04-05 12:00:00,14.19,14.2,14.18,14.19,43756.0,14.19,14.2,14.18,14.19,43756.0
2019-04-05 12:05:00,14.18,14.19,14.17,14.18,83734.0,14.18,14.19,14.17,14.18,83734.0
2019-04-05 12:10:00,14.19,14.2,14.18,14.2,36168.0,14.19,14.2,14.18,14.2,36168.0
2019-04-05 12:15:00,14.2,14.2,14.19,14.2,29750.0,14.2,14.2,14.19,14.2,29750.0
2019-04-05 12:20:00,14.2,14.2,14.18,14.18,21384.0,14.2,14.2,14.18,14.18,21384.0
2019-04-05 12:25:00,14.18,14.19,14.18,14.18,3010.0,14.18,14.19,14.18,14.18,3010.0
2019-04-05 12:30:00,14.19,14.19,14.18,14.18,3623.0,14.19,14.19,14.18,14.18,3623.0
2019-04-05 12:35:00,14.18,14.19,14.18,14.18,4440.0,14.18,14.19,14.18,14.18,4440.0
2019-04-05 12:40:00,14.18,14.19,14.18,14.18,4700.0,14.18,14.19,14.18,14.18,4700.0
2019-04-05 12:45:00,14.18,14.19,14.17,14.18,39496.0,14.18,14.19,14.17,14.18,39496.0
2019-04-05 12:50:00,14.17,14.19,14.17,14.18,36890.0,14.17,14.19,14.17,14.18,36890.0
2019-04-05 12:55:00,14.17,14.18,14.16,14.17,61407.0,14.17,14.18,14.16,14.17,61407.0
2019-04-05 13:00:00,14.16,14.18,14.16,14.17,79069.0,14.16,14.18,14.16,14.17,79069.0
2019-04-05 13:05:00,14.17,14.18,14.17,14.18,32916.0,14.17,14.18,14.17,14.18,32916.0
2019-04-05 13:10:00,14.18,14.18,14.17,14.17,16292.0,14.18,14.18,14.17,14.17,16292.0
2019-04-05 13:15:00,14.18,14.19,14.17,14.19,20040.0,14.18,14.19,14.17,14.19,20040.0
2019-04-05 13:20:00,14.19,14.2,14.17,14.17,105713.0,14.19,14.2,14.17,14.17,105713.0
2019-04-05 13:25:00,14.17,14.18,14.16,14.17,28051.0,14.17,14.18,14.16,14.17,28051.0
2019-04-05 13:30:00,14.17,14.17,14.16,14.17,42893.0,14.17,14.17,14.16,14.17,42893.0
2019-04-05 13:35:00,14.16,14.17,14.16,14.17,18103.0,14.16,14.17,14.16,14.17,18103.0
2019-04-05 13:40:00,14.16,14.17,14.16,14.17,8292.0,14.16,14.17,14.16,14.17,8292.0
2019-04-05 13:45:00,14.17,14.17,14.16,14.17,5829.0,14.17,14.17,14.16,14.17,5829.0
2019-04-05 13:50:00,14.17,14.17,14.16,14.17,63643.0,14.17,14.17,14.16,14.17,63643.0
2019-04-05 13:55:00,14.16,14.17,14.16,14.16,3420.0,14.16,14.17,14.16,14.16,3420.0
2019-04-05 14:00:00,14.17,14.17,14.16,14.16,10382.0,14.17,14.17,14.16,14.16,10382.0
2019-04-05 14:05:00,14.16,14.17,14.16,14.17,6045.0,14.16,14.17,14.16,14.17,6045.0
2019-04-05 14:10:00,14.17,14.17,14.16,14.17,1293.0,14.17,14.17,14.16,14.17,1293.0
2019-04-05 14:15:00,14.16,14.17,14.16,14.16,6492.0,14.16,14.17,14.16,14.16,6492.0
2019-04-05 14:20:00,14.17,14.17,14.16,14.16,8317.0,14.17,14.17,14.16,14.16,8317.0
2019-04-05 14:25:00,14.16,14.17,14.16,14.16,2355.0,14.16,14.17,14.16,14.16,2355.0
2019-04-05 14:30:00,14.16,14.17,14.16,14.17,5546.0,14.16,14.17,14.16,14.17,5546.0
2019-04-05 14:35:00,14.17,14.17,14.16,14.17,4723.0,14.17,14.17,14.16,14.17,4723.0
2019-04-05 14:40:00,14.17,14.17,14.16,14.17,16912.0,14.17,14.17,14.16,14.17,16912.0
2019-04-05 14:45:00,14.17,14.17,14.16,14.16,18211.0,14.17,14.17,14.16,14.16,18211.0
2019-04-05 14:50:00,14.16,14.17,14.16,14.16,19118.0,14.16,14.17,14.16,14.16,19118.0
2019-04-05 14:55:00,14.16,14.17,14.16,14.17,17845.0,14.16,14.17,14.16,14.17,17845.0
2019-04-05 15:00:00,14.17,14.17,14.16,14.16,22600.0,14.17,14.17,14.16,14.16,22600.0
2019-04-05 15:05:00,14.16,14.17,14.16,14.16,7465.0,14.16,14.17,14.16,14.16,7465.0
2019-04-05 15:10:00,14.16,14.16,14.15,14.16,137861.0,14.16,14.16,14.15,14.16,137861.0
2019-04-05 15:15:00,14.16,14.17,14.15,14.16,167857.0,14.16,14.17,14.15,14.16,167857.0
2019-04-05 15:20:00,14.16,14.16,14.15,14.16,11451.0,14.16,14.16,14.15,14.16,11451.0
2019-04-05 15:25:00,14.16,14.16,14.15,14.16,5128.0,14.16,14.16,14.15,14.16,5128.0
2019-04-05 15:30:00,14.16,14.16,14.15,14.16,7811.0,14.16,14.16,14.15,14.16,7811.0
2019-04-05 15:35:00,14.16,14.16,14.15,14.15,33341.0,14.16,14.16,14.15,14.15,33341.0
2019-04-05 15:40:00,14.16,14.16,14.15,14.15,21316.0,14.16,14.16,14.15,14.15,21316.0
2019-04-05 15:45:00,14.15,14.16,14.15,14.15,86129.0,14.15,14.16,14.15,14.15,86129.0
2019-04-05 15:50:00,14.15,14.16,14.15,14.16,54600.0,14.15,14.16,14.15,14.16,54600.0
2019-04-05 15:55:00,14.16,14.17,14.15,14.16,391839.0,14.16,14.17,14.15,14.16,391839.0
2019-04-08 09:30:00,14.3,14.31,14.28,14.29,261669.0,14.3,14.31,14.28,14.29,261669.0
2019-04-08 09:35:00,14.29,14.3,14.28,14.3,99134.0,14.29,14.3,14.28,14.3,99134.0
2019-04-08 09:40:00,14.3,14.3,14.29,14.29,67689.0,14.3,14.3,14.29,14.29,67689.0
2019-04-08 09:45:00,14.29,14.3,14.28,14.29,119570.0,14.29,14.3,14.28,14.29,119570.0
2019-04-08 09:50:00,14.29,14.29,14.28,14.29,82204.0,14.29,14.29,14.28,14.29,82204.0
2019-04-08 09:55:00,14.29,14.29,14.27,14.28,119879.0,14.29,14.29,14.27,14.28,119879.0
2019-04-08 10:00:00,14.27,14.29,14.27,14.29,137362.0,14.27,14.29,14.27,14.29,137362.0
2019-04-08 10:05:00,14.28,14.29,14.28,14.29,47662.0,14.28,14.29,14.28,14.29,47662.0
2019-04-08 10:10:00,14.29,14.3,14.28,14.29,297047.0,14.29,14.3,14.28,14.29,297047.0
2019-04-08 10:15:00,14.29,14.29,14.27,14.28,184497.0,14.29,14.29,14.27,14.28,184497.0
2019-04-08 10:20:00,14.29,14.3,14.28,14.29,28090.0,14.29,14.3,14.28,14.29,28090.0
2019-04-08 10:25:00,14.29,14.3,14.29,14.29,27109.0,14.29,14.3,14.29,14.29,27109.0
2019-04-08 10:30:00,14.29,14.3,14.27,14.28,61561.0,14.29,14.3,14.27,14.28,61561.0
2019-04-08 10:35:00,14.28,14.29,14.27,14.29,59431.0,14.28,14.29,14.27,14.29,59431.0
2019-04-08 10:40:00,14.29,14.3,14.28,14.29,112313.0,14.29,14.3,14.28,14.29,112313.0
2019-04-08 10:45:00,14.29,14.3,14.28,14.29,91624.0,14.29,14.3,14.28,14.29,91624.0
2019-04-08 10:50:00,14.29,14.29,14.28,14.28,37248.0,14.29,14.29,14.28,14.28,37248.0
2019-04-08 10:55:00,14.29,14.29,14.28,14.28,8714.0,14.29,14.29,14.28,14.28,8714.0
2019-04-08 11:00:00,14.28,14.29,14.28,14.28,8245.0,14.28,14.29,14.28,14.28,8245.0
2019-04-08 11:05:00,14.28,14.29,14.28,14.28,6038.0,14.28,14.29,14.28,14.28,6038.0
2019-04-08 11:10:00,14.28,14.29,14.28,14.28,5750.0,14.28,14.29,14.28,14.28,5750.0
2019-04-08 11:15:00,14.28,14.29,14.25,14.25,258483.0,14.28,14.29,14.25,14.25,258483.0
2019-04-08 11:20:00,14.25,14.27,14.24,14.26,70854.0,14.25,14.27,14.24,14.26,70854.0
2019-04-08 11:25:00,14.27,14.27,14.26,14.27,59865.0,14.27,14.27,14.26,14.27,59865.0
2019-04-08 11:30:00,14.27,14.27,14.26,14.27,37796.0,14.27,14.27,14.26,14.27,37796.0
2019-04-08 11:35:00,14.27,14.27,14.26,14.27,12137.0,14.27,14.27,14.26,14.27,12137.0
2019-04-08 11:40:00,14.27,14.28,14.26,14.27,20613.0,14.27,14.28,14.26,14.27,20613.0
2019-04-08 11:45:00,14.28,14.28,14.26,14.28,80898.0,14.28,14.28,14.26,14.28,80898.0
2019-04-08 11:50:00,14.27,14.27,14.26,14.27,63928.0,14.27,14.27,14.26,14.27,63928.0
2019-04-08 11:55:00,14.26,14.27,14.26,14.26,47746.0,14.26,14.27,14.26,14.26,47746.0
2019-04-08 12:00:00,14.26,14.28,14.26,14.28,68135.0,14.26,14.28,14.26,14.28,68135.0
2019-04-08 12:05:00,14.27,14.29,14.27,14.28,958666.0,14.27,14.29,14.27,14.28,958666.0
2019-04-08 12:10:00,14.29,14.29,14.28,14.29,39188.0,14.29,14.29,14.28,14.29,39188.0
2019-04-08 12:15:00,14.29,14.3,14.28,14.29,70668.0,14.29,14.3,14.28,14.29,70668.0
2019-04-08 12:20:00,14.3,14.3,14.28,14.28,90653.0,14.3,14.3,14.28,14.28,90653.0
2019-04-08 12:25:00,14.29,14.29,14.28,14.28,22967.0,14.29,14.29,14.28,14.28,22967.0
2019-04-08 12:30:00,14.28,14.29,14.28,14.29,9914.0,14.28,14.29,14.28,14.29,9914.0
2019-04-08 12:35:00,14.28,14.29,14.28,14.28,5560.0,14.28,14.29,14.28,14.28,5560.0
2019-04-08 12:40:00,14.28,14.3,14.28,14.29,35884.0,14.28,14.3,14.28,14.29,35884.0
2019-04-08 12:45:00,14.3,14.3,14.29,14.3,45600.0,14.3,14.3,14.29,14.3,45600.0
2019-04-08 12:50:00,14.3,14.3,14.29,14.29,9990.0,14.3,14.3,14.29,14.29,9990.0
2019-04-08 12:55:00,14.29,14.3,14.29,14.29,23373.0,14.29,14.3,14.29,14.29,23373.0
2019-04-08 13:00:00,14.29,14.3,14.29,14.29,17813.0,14.29,14.3,14.29,14.29,17813.0
2019-04-08 13:05:00,14.29,14.3,14.29,14.29,6039.0,14.29,14.3,14.29,14.29,6039.0
2019-04-08 13:10:00,14.29,14.3,14.29,14.3,26453.0,14.29,14.3,14.29,14.3,26453.0
2019-04-08 13:15:00,14.29,14.3,14.29,14.29,20087.0,14.29,14.3,14.29,14.29,20087.0
2019-04-08 13:20:00,14.29,14.3,14.28,14.29,154818.0,14.29,14.3,14.28,14.29,154818.0
2019-04-08 13:25:00,14.29,14.3,14.29,14.29,40701.0,14.29,14.3,14.29,14.29,40701.0
2019-04-08 13:30:00,14.29,14.3,14.29,14.29,45779.0,14.29,14.3,14.29,14.29,45779.0
2019-04-08 13:35:00,14.29,14.3,14.29,14.29,10751.0,14.29,14.3,14.29,14.29,10751.0
2019-04-08 13:40:00,14.29,14.3,14.29,14.29,11257.0,14.29,14.3,14.29,14.29,11257.0
2019-04-08 13:45:00,14.29,14.3,14.29,14.29,9986.0,14.29,14.3,14.29,14.29,9986.0
2019-04-08 13:50:00,14.29,14.3,14.29,14.29,5122.0,14.29,14.3,14.29,14.29,5122.0
2019-04-08 13:55:00,14.29,14.3,14.29,14.29,14122.0,14.29,14.3,14.29,14.29,14122.0
2019-04-08 14:00:00,14.29,14.3,14.29,14.3,24195.0,14.29,14.3,14.29,14.3,24195.0
2019-04-08 14:05:00,14.3,14.3,14.29,14.29,36327.0,14.3,14.3,14.29,14.29,36327.0
2019-04-08 14:10:00,14.29,14.3,14.29,14.3,9349.0,14.29,14.3,14.29,14.3,9349.0
2019-04-08 14:15:00,14.29,14.3,14.29,14.29,23053.0,14.29,14.3,14.29,14.29,23053.0
2019-04-08 14:20:00,14.3,14.3,14.29,14.29,7400.0,14.3,14.3,14.29,14.29,7400.0
2019-04-08 14:25:00,14.29,14.3,14.29,14.3,7369.0,14.29,14.3,14.29,14.3,7369.0
2019-04-08 14:30:00,14.29,14.3,14.29,14.29,11186.0,14.29,14.3,14.29,14.29,11186.0
2019-04-08 14:35:00,14.29,14.3,14.28,14.29,122874.0,14.29,14.3,14.28,14.29,122874.0
2019-04-08 14:40:00,14.29,14.3,14.28,14.3,54518.0,14.29,14.3,14.28,14.3,54518.0
2019-04-08 14:45:00,14.29,14.3,14.29,14.29,79982.0,14.29,14.3,14.29,14.29,79982.0
2019-04-08 14:50:00,14.29,14.3,14.29,14.29,82513.0,14.29,14.3,14.29,14.29,82513.0
2019-04-08 14:55:00,14.29,14.3,14.29,14.29,95176.0,14.29,14.3,14.29,14.29,95176.0
2019-04-08 15:00:00,14.29,14.3,14.29,14.29,6060.0,14.29,14.3,14.29,14.29,6060.0
2019-04-08 15:05:00,14.29,14.3,14.29,14.29,6386.0,14.29,14.3,14.29,14.29,6386.0
2019-04-08 15:10:00,14.29,14.3,14.29,14.3,22904.0,14.29,14.3,14.29,14.3,22904.0
2019-04-08 15:15:00,14.3,14.3,14.29,14.29,84317.0,14.3,14.3,14.29,14.29,84317.0
2019-04-08 15:20:00,14.29,14.3,14.29,14.29,16414.0,14.29,14.3,14.29,14.29,16414.0
2019-04-08 15:25:00,14.29,14.3,14.29,14.29,52450.0,14.29,14.3,14.29,14.29,52450.0
2019-04-08 15:30:00,14.29,14.3,14.29,14.29,9514.0,14.29,14.3,14.29,14.29,9514.0
2019-04-08 15:35:00,14.29,14.3,14.29,14.29,24245.0,14.29,14.3,14.29,14.29,24245.0
2019-04-08 15:40:00,14.29,14.3,14.29,14.29,236937.0,14.29,14.3,14.29,14.29,236937.0
2019-04-08 15:45:00,14.29,14.3,14.29,14.29,74053.0,14.29,14.3,14.29,14.29,74053.0
2019-04-08 15:50:00,14.29,14.3,14.29,14.29,115131.0,14.29,14.3,14.29,14.29,115131.0
2019-04-08 15:55:00,14.29,14.31,14.29,14.3,1419605.0,14.29,14.31,14.29,14.3,1419605.0
2019-04-09 09:30:00,14.35,14.35,14.31,14.32,508160.0,14.35,14.35,14.31,14.32,508160.0
2019-04-09 09:35:00,14.32,14.33,14.31,14.33,110623.0,14.32,14.33,14.31,14.33,110623.0
2019-04-09 09:40:00,14.32,14.33,14.32,14.33,51136.0,14.32,14.33,14.32,14.33,51136.0
2019-04-09 09:45:00,14.33,14.33,14.31,14.32,131030.0,14.33,14.33,14.31,14.32,131030.0
2019-04-09 09:50:00,14.31,14.33,14.31,14.32,108229.0,14.31,14.33,14.31,14.32,108229.0
2019-04-09 09:55:00,14.32,14.34,14.32,14.33,38595.0,14.32,14.34,14.32,14.33,38595.0
2019-04-09 10:00:00,14.32,14.33,14.3,14.31,41937.0,14.32,14.33,14.3,14.31,41937.0
2019-04-09 10:05:00,14.3,14.34,14.3,14.34,84867.0,14.3,14.34,14.3,14.34,84867.0
2019-04-09 10:10:00,14.34,14.35,14.33,14.34,86781.0,14.34,14.35,14.33,14.34,86781.0
2019-04-09 10:15:00,14.34,14.35,14.33,14.35,72524.0,14.34,14.35,14.33,14.35,72524.0
2019-04-09 10:20:00,14.35,14.35,14.34,14.35,121340.0,14.35,14.35,14.34,14.35,121340.0
2019-04-09 10:25:00,14.34,14.35,14.33,14.34,214488.0,14.34,14.35,14.33,14.34,214488.0
2019-04-09 10:30:00,14.34,14.34,14.33,14.34,9900.0,14.34,14.34,14.33,14.34,9900.0
2019-04-09 10:35:00,14.34,14.35,14.33,14.34,91287.0,14.34,14.35,14.33,14.34,91287.0
2019-04-09 10:40:00,14.34,14.35,14.32,14.32,174739.0,14.34,14.35,14.32,14.32,174739.0
2019-04-09 10:45:00,14.33,14.33,14.31,14.32,80364.0,14.33,14.33,14.31,14.32,80364.0
2019-04-09 10:50:00,14.32,14.32,14.31,14.31,23290.0,14.32,14.32,14.31,14.31,23290.0
2019-04-09 10:55:00,14.32,14.32,14.31,14.31,13972.0,14.32,14.32,14.31,14.31,13972.0
2019-04-09 11:00:00,14.31,14.33,14.31,14.33,92471.0,14.31,14.33,14.31,14.33,92471.0
2019-04-09 11:05:00,14.33,14.33,14.32,14.33,34121.0,14.33,14.33,14.32,14.33,34121.0
2019-04-09 11:10:00,14.32,14.34,14.32,14.33,100226.0,14.32,14.34,14.32,14.33,100226.0
2019-04-09 11:15:00,14.33,14.34,14.33,14.33,6092.0,14.33,14.34,14.33,14.33,6092.0
2019-04-09 11:20:00,14.33,14.34,14.32,14.32,13284.0,14.33,14.34,14.32,14.32,13284.0
2019-04-09 11:25:00,14.33,14.33,14.32,14.33,6570.0,14.33,14.33,14.32,14.33,6570.0
2019-04-09 11:30:00,14.33,14.33,14.32,14.33,8000.0,14.33,14.33,14.32,14.33,8000.0
2019-04-09 11:35:00,14.32,14.33,14.32,14.32,34718.0,14.32,14.33,14.32,14.32,34718.0
2019-04-09 11:40:00,14.32,14.33,14.32,14.32,8899.0,14.32,14.33,14.32,14.32,8899.0
2019-04-09 11:45:00,14.32,14.33,14.32,14.32,22964.0,14.32,14.33,14.32,14.32,22964.0
2019-04-09 11:50:00,14.32,14.34,14.32,14.34,43552.0,14.32,14.34,14.32,14.34,43552.0
2019-04-09 11:55:00,14.34,14.34,14.33,14.33,90248.0,14.34,14.34,14.33,14.33,90248.0
2019-04-09 12:00:00,14.33,14.35,14.33,14.34,39751.0,14.33,14.35,14.33,14.34,39751.0
2019-04-09 12:05:00,14.35,14.35,14.33,14.33,77234.0,14.35,14.35,14.33,14.33,77234.0
2019-04-09 12:10:00,14.33,14.34,14.33,14.33,11986.0,14.33,14.34,14.33,14.33,11986.0
2019-04-09 12:15:00,14.33,14.34,14.33,14.33,17664.0,14.33,14.34,14.33,14.33,17664.0
2019-04-09 12:20:00,14.33,14.34,14.32,14.33,43627.0,14.33,14.34,14.32,14.33,43627.0
2019-04-09 12:25:00,14.33,14.33,14.32,14.33,2526.0,14.33,14.33,14.32,14.33,2526.0
2019-04-09 12:30:00,14.32,14.33,14.32,14.32,132422.0,14.32,14.33,14.32,14.32,132422.0
2019-04-09 12:35:00,14.32,14.33,14.31,14.31,98150.0,14.32,14.33,14.31,14.31,98150.0
2019-04-09 12:40:00,14.31,14.32,14.31,14.31,19960.0,14.31,14.32,14.31,14.31,19960.0
2019-04-09 12:45:00,14.32,14.32,14.31,14.31,100250.0,14.32,14.32,14.31,14.31,100250.0
2019-04-09 12:50:00,14.32,14.32,14.31,14.31,22888.0,14.32,14.32,14.31,14.31,22888.0
2019-04-09 12:55:00,14.31,14.32,14.3,14.3,80268.0,14.31,14.32,14.3,14.3,80268.0
2019-04-09 13:00:00,14.3,14.31,14.3,14.3,9596.0,14.3,14.31,14.3,14.3,9596.0
2019-04-09 13:05:00,14.31,14.31,14.3,14.3,108148.0,14.31,14.31,14.3,14.3,108148.0
2019-04-09 13:10:00,14.3,14.31,14.3,14.3,58929.0,14.3,14.31,14.3,14.3,58929.0
2019-04-09 13:15:00,14.31,14.31,14.29,14.29,68447.0,14.31,14.31,14.29,14.29,68447.0
2019-04-09 13:20:00,14.29,14.3,14.28,14.29,60616.0,14.29,14.3,14.28,14.29,60616.0
2019-04-09 13:25:00,14.29,14.29,14.28,14.28,125200.0,14.29,14.29,14.28,14.28,125200.0
2019-04-09 13:30:00,14.29,14.29,14.28,14.29,4712.0,14.29,14.29,14.28,14.29,4712.0
2019-04-09 13:35:00,14.28,14.29,14.28,14.28,60427.0,14.28,14.29,14.28,14.28,60427.0
2019-04-09 13:40:00,14.28,14.29,14.28,14.28,10943.0,14.28,14.29,14.28,14.28,10943.0
2019-04-09 13:45:00,14.28,14.29,14.28,14.28,18659.0,14.28,14.29,14.28,14.28,18659.0
2019-04-09 13:50:00,14.28,14.28,14.27,14.28,94210.0,14.28,14.28,14.27,14.28,94210.0
2019-04-09 13:55:00,14.28,14.28,14.27,14.28,68424.0,14.28,14.28,14.27,14.28,68424.0
2019-04-09 14:00:00,14.28,14.29,14.27,14.29,65493.0,14.28,14.29,14.27,14.29,65493.0
2019-04-09 14:05:00,14.29,14.29,14.28,14.29,4897.0,14.29,14.29,14.28,14.29,4897.0
2019-04-09 14:10:00,14.29,14.29,14.28,14.29,21231.0,14.29,14.29,14.28,14.29,21231.0
2019-04-09 14:15:00,14.29,14.29,14.28,14.29,4200.0,14.29,14.29,14.28,14.29,4200.0
2019-04-09 14:20:00,14.29,14.29,14.28,14.29,20356.0,14.29,14.29,14.28,14.29,20356.0
2019-04-09 14:25:00,14.28,14.29,14.28,14.29,57282.0,14.28,14.29,14.28,14.29,57282.0
2019-04-09 14:30:00,14.29,14.29,14.28,14.29,12117.0,14.29,14.29,14.28,14.29,12117.0
2019-04-09 14:35:00,14.28,14.29,14.28,14.28,33542.0,14.28,14.29,14.28,14.28,33542.0
2019-04-09 14:40:00,14.28,14.29,14.27,14.27,52272.0,14.28,14.29,14.27,14.27,52272.0
2019-04-09 14:45:00,14.28,14.28,14.27,14.28,41172.0,14.28,14.28,14.27,14.28,41172.0
2019-04-09 14:50:00,14.28,14.28,14.27,14.28,11254.0,14.28,14.28,14.27,14.28,11254.0
2019-04-09 14:55:00,14.28,14.28,14.27,14.27,19241.0,14.28,14.28,14.27,14.27,19241.0
2019-04-09 15:00:00,14.28,14.28,14.27,14.27,36453.0,14.28,14.28,14.27,14.27,36453.0
2019-04-09 15:05:00,14.27,14.28,14.26,14.26,73243.0,14.27,14.28,14.26,14.26,73243.0
2019-04-09 15:10:00,14.27,14.27,14.26,14.26,18231.0,14.27,14.27,14.26,14.26,18231.0
2019-04-09 15:15:00,14.27,14.27,14.26,14.26,27400.0,14.27,14.27,14.26,14.26,27400.0
2019-04-09 15:20:00,14.26,14.27,14.26,14.27,14448.0,14.26,14.27,14.26,14.27,14448.0
2019-04-09 15:25:00,14.26,14.27,14.26,14.26,15920.0,14.26,14.27,14.26,14.26,15920.0
2019-04-09 15:30:00,14.27,14.28,14.26,14.28,86895.0,14.27,14.28,14.26,14.28,86895.0
2019-04-09 15:35:00,14.28,14.28,14.27,14.28,14724.0,14.28,14.28,14.27,14.28,14724.0
2019-04-09 15:40:00,14.27,14.28,14.27,14.28,48171.0,14.27,14.28,14.27,14.28,48171.0
2019-04-09 15:45:00,14.28,14.28,14.27,14.27,38337.0,14.28,14.28,14.27,14.27,38337.0
2019-04-09 15:50:00,14.28,14.28,14.27,14.27,54489.0,14.28,14.28,14.27,14.27,54489.0
2019-04-09 15:55:00,14.27,14.28,14.27,14.28,397537.0,14.27,14.28,14.27,14.28,397537.0
2019-04-10 09:30:00,14.25,14.27,14.25,14.26,186557.0,14.25,14.27,14.25,14.26,186557.0
2019-04-10 09:35:00,14.26,14.29,14.26,14.28,258516.0,14.26,14.29,14.26,14.28,258516.0
2019-04-10 09:40:00,14.28,14.29,14.27,14.28,60708.0,14.28,14.29,14.27,14.28,60708.0
2019-04-10 09:45:00,14.28,14.28,14.27,14.27,80166.0,14.28,14.28,14.27,14.27,80166.0
2019-04-10 09:50:00,14.28,14.28,14.26,14.27,64493.0,14.28,14.28,14.26,14.27,64493.0
2019-04-10 09:55:00,14.27,14.27,14.26,14.27,11528.0,14.27,14.27,14.26,14.27,11528.0
2019-04-10 10:00:00,14.27,14.27,14.26,14.27,27555.0,14.27,14.27,14.26,14.27,27555.0
2019-04-10 10:05:00,14.26,14.28,14.26,14.27,107230.0,14.26,14.28,14.26,14.27,107230.0
2019-04-10 10:10:00,14.27,14.27,14.26,14.27,18309.0,14.27,14.27,14.26,14.27,18309.0
2019-04-10 10:15:00,14.27,14.28,14.26,14.28,86095.0,14.27,14.28,14.26,14.28,86095.0
2019-04-10 10:20:00,14.28,14.29,14.28,14.29,43443.0,14.28,14.29,14.28,14.29,43443.0
2019-04-10 10:25:00,14.29,14.29,14.28,14.29,37573.0,14.29,14.29,14.28,14.29,37573.0
2019-04-10 10:30:00,14.29,14.3,14.28,14.28,98560.0,14.29,14.3,14.28,14.28,98560.0
2019-04-10 10:35:00,14.28,14.29,14.28,14.28,25224.0,14.28,14.29,14.28,14.28,25224.0
2019-04-10 10:40:00,14.28,14.29,14.27,14.28,74519.0,14.28,14.29,14.27,14.28,74519.0
2019-04-10 10:45:00,14.28,14.29,14.27,14.28,38292.0,14.28,14.29,14.27,14.28,38292.0
2019-04-10 10:50:00,14.28,14.29,14.28,14.28,31552.0,14.28,14.29,14.28,14.28,31552.0
2019-04-10 10:55:00,14.28,14.29,14.28,14.29,19423.0,14.28,14.29,14.28,14.29,19423.0
2019-04-10 11:00:00,14.28,14.3,14.28,14.28,97505.0,14.28,14.3,14.28,14.28,97505.0
2019-04-10 11:05:00,14.29,14.3,14.28,14.29,53253.0,14.29,14.3,14.28,14.29,53253.0
2019-04-10 11:10:00,14.29,14.3,14.29,14.29,10136.0,14.29,14.3,14.29,14.29,10136.0
2019-04-10 11:15:00,14.29,14.3,14.29,14.29,23287.0,14.29,14.3,14.29,14.29,23287.0
2019-04-10 11:20:00,14.29,14.3,14.29,14.29,17852.0,14.29,14.3,14.29,14.29,17852.0
2019-04-10 11:25:00,14.29,14.3,14.29,14.3,32790.0,14.29,14.3,14.29,14.3,32790.0
2019-04-10 11:30:00,14.3,14.31,14.3,14.3,34506.0,14.3,14.31,14.3,14.3,34506.0
2019-04-10 11:35:00,14.3,14.32,14.3,14.31,53324.0,14.3,14.32,14.3,14.31,53324.0
2019-04-10 11:40:00,14.32,14.32,14.3,14.31,32772.0,14.32,14.32,14.3,14.31,32772.0
2019-04-10 11:45:00,14.3,14.31,14.3,14.31,80331.0,14.3,14.31,14.3,14.31,80331.0
2019-04-10 11:50:00,14.3,14.31,14.3,14.31,14649.0,14.3,14.31,14.3,14.31,14649.0
2019-04-10 11:55:00,14.3,14.31,14.3,14.3,5705.0,14.3,14.31,14.3,14.3,5705.0
2019-04-10 12:00:00,14.3,14.3,14.29,14.29,49023.0,14.3,14.3,14.29,14.29,49023.0
2019-04-10 12:05:00,14.3,14.31,14.3,14.3,41185.0,14.3,14.31,14.3,14.3,41185.0
2019-04-10 12:10:00,14.31,14.31,14.3,14.31,8200.0,14.31,14.31,14.3,14.31,8200.0
2019-04-10 12:15:00,14.31,14.31,14.3,14.3,20150.0,14.31,14.31,14.3,14.3,20150.0
2019-04-10 12:20:00,14.31,14.31,14.3,14.3,7268.0,14.31,14.31,14.3,14.3,7268.0
2019-04-10 12:25:00,14.31,14.32,14.3,14.32,69413.0,14.31,14.32,14.3,14.32,69413.0
2019-04-10 12:30:00,14.31,14.32,14.31,14.31,12332.0,14.31,14.32,14.31,14.31,12332.0
2019-04-10 12:35:00,14.31,14.33,14.31,14.33,73805.0,14.31,14.33,14.31,14.33,73805.0
2019-04-10 12:40:00,14.33,14.33,14.32,14.33,15921.0,14.33,14.33,14.32,14.33,15921.0
2019-04-10 12:45:00,14.33,14.33,14.32,14.33,32933.0,14.33,14.33,14.32,14.33,32933.0
2019-04-10 12:50:00,14.33,14.33,14.32,14.32,34598.0,14.33,14.33,14.32,14.32,34598.0
2019-04-10 12:55:00,14.32,14.33,14.32,14.33,10156.0,14.32,14.33,14.32,14.33,10156.0
2019-04-10 13:00:00,14.33,14.34,14.32,14.33,62101.0,14.33,14.34,14.32,14.33,62101.0
2019-04-10 13:05:00,14.34,14.34,14.33,14.34,12321.0,14.34,14.34,14.33,14.34,12321.0
2019-04-10 13:10:00,14.33,14.34,14.32,14.33,68793.0,14.33,14.34,14.32,14.33,68793.0
2019-04-10 13:15:00,14.33,14.34,14.32,14.33,71034.0,14.33,14.34,14.32,14.33,71034.0
2019-04-10 13:20:00,14.33,14.34,14.32,14.33,21954.0,14.33,14.34,14.32,14.33,21954.0
2019-04-10 13:25:00,14.32,14.33,14.32,14.33,18100.0,14.32,14.33,14.32,14.33,18100.0
2019-04-10 13:30:00,14.33,14.33,14.31,14.32,126724.0,14.33,14.33,14.31,14.32,126724.0
2019-04-10 13:35:00,14.32,14.32,14.31,14.31,264108.0,14.32,14.32,14.31,14.31,264108.0
2019-04-10 13:40:00,14.31,14.32,14.31,14.32,11538.0,14.31,14.32,14.31,14.32,11538.0
2019-04-10 13:45:00,14.32,14.32,14.31,14.31,18080.0,14.32,14.32,14.31,14.31,18080.0
2019-04-10 13:50:00,14.32,14.32,14.31,14.32,4877.0,14.32,14.32,14.31,14.32,4877.0
2019-04-10 13:55:00,14.31,14.32,14.31,14.32,22495.0,14.31,14.32,14.31,14.32,22495.0
2019-04-10 14:00:00,14.32,14.32,14.29,14.3,184298.0,14.32,14.32,14.29,14.3,184298.0
2019-04-10 14:05:00,14.29,14.3,14.28,14.29,291948.0,14.29,14.3,14.28,14.29,291948.0
2019-04-10 14:10:00,14.29,14.3,14.28,14.28,52461.0,14.29,14.3,14.28,14.28,52461.0
2019-04-10 14:15:00,14.29,14.31,14.28,14.31,107811.0,14.29,14.31,14.28,14.31,107811.0
2019-04-10 14:20:00,14.31,14.31,14.29,14.29,22615.0,14.31,14.31,14.29,14.29,22615.0
2019-04-10 14:25:00,14.29,14.3,14.28,14.28,31762.0,14.29,14.3,14.28,14.28,31762.0
2019-04-10 14:30:00,14.28,14.29,14.27,14.29,277550.0,14.28,14.29,14.27,14.29,277550.0
2019-04-10 14:35:00,14.29,14.3,14.28,14.29,132581.0,14.29,14.3,14.28,14.29,132581.0
2019-04-10 14:40:00,14.29,14.29,14.28,14.29,14500.0,14.29,14.29,14.28,14.29,14500.0
2019-04-10 14:45:00,14.29,14.29,14.28,14.29,17209.0,14.29,14.29,14.28,14.29,17209.0
2019-04-10 14:50:00,14.29,14.29,14.28,14.28,27441.0,14.29,14.29,14.28,14.28,27441.0
2019-04-10 14:55:00,14.29,14.29,14.27,14.28,28720.0,14.29,14.29,14.27,14.28,28720.0
2019-04-10 15:00:00,14.28,14.29,14.27,14.28,68115.0,14.28,14.29,14.27,14.28,68115.0
2019-04-10 15:05:00,14.29,14.29,14.28,14.29,17104.0,14.29,14.29,14.28,14.29,17104.0
2019-04-10 15:10:00,14.29,14.29,14.28,14.28,13759.0,14.29,14.29,14.28,14.28,13759.0
2019-04-10 15:15:00,14.29,14.3,14.29,14.3,39380.0,14.29,14.3,14.29,14.3,39380.0
2019-04-10 15:20:00,14.29,14.3,14.29,14.29,24946.0,14.29,14.3,14.29,14.29,24946.0
2019-04-10 15:25:00,14.29,14.3,14.29,14.29,84772.0,14.29,14.3,14.29,14.29,84772.0
2019-04-10 15:30:00,14.29,14.3,14.29,14.29,13850.0,14.29,14.3,14.29,14.29,13850.0
2019-04-10 15:35:00,14.29,14.3,14.29,14.3,13444.0,14.29,14.3,14.29,14.3,13444.0
2019-04-10 15:40:00,14.29,14.3,14.28,14.29,68375.0,14.29,14.3,14.28,14.29,68375.0
2019-04-10 15:45:00,14.28,14.29,14.28,14.28,48097.0,14.28,14.29,14.28,14.28,48097.0
2019-04-10 15:50:00,14.28,14.29,14.28,14.28,87575.0,14.28,14.29,14.28,14.28,87575.0
2019-04-10 15:55:00,14.28,14.29,14.27,14.27,217549.0,14.28,14.29,14.27,14.27,217549.0
2019-04-11 09:30:00,14.12,14.15,14.1,14.14,550496.0,14.12,14.15,14.1,14.14,550496.0
2019-04-11 09:35:00,14.14,14.14,14.13,14.14,48497.0,14.14,14.14,14.13,14.14,48497.0
2019-04-11 09:40:00,14.14,14.14,14.13,14.13,58268.0,14.14,14.14,14.13,14.13,58268.0
2019-04-11 09:45:00,14.13,14.16,14.13,14.16,223196.0,14.13,14.16,14.13,14.16,223196.0
2019-04-11 09:50:00,14.16,14.17,14.14,14.15,166571.0,14.16,14.17,14.14,14.15,166571.0
2019-04-11 09:55:00,14.15,14.16,14.14,14.15,152324.0,14.15,14.16,14.14,14.15,152324.0
2019-04-11 10:00:00,14.15,14.16,14.14,14.14,73323.0,14.15,14.16,14.14,14.14,73323.0
2019-04-11 10:05:00,14.14,14.15,14.13,14.14,136713.0,14.14,14.15,14.13,14.14,136713.0
2019-04-11 10:10:00,14.13,14.16,14.13,14.16,169946.0,14.13,14.16,14.13,14.16,169946.0
2019-04-11 10:15:00,14.16,14.16,14.15,14.15,71311.0,14.16,14.16,14.15,14.15,71311.0
2019-04-11 10:20:00,14.15,14.15,14.14,14.15,20394.0,14.15,14.15,14.14,14.15,20394.0
2019-04-11 10:25:00,14.14,14.15,14.14,14.14,51768.0,14.14,14.15,14.14,14.14,51768.0
2019-04-11 10:30:00,14.14,14.15,14.13,14.13,39616.0,14.14,14.15,14.13,14.13,39616.0
2019-04-11 10:35:00,14.13,14.14,14.13,14.13,29490.0,14.13,14.14,14.13,14.13,29490.0
2019-04-11 10:40:00,14.13,14.14,14.13,14.13,96427.0,14.13,14.14,14.13,14.13,96427.0
2019-04-11 10:45:00,14.13,14.13,14.11,14.12,76378.0,14.13,14.13,14.11,14.12,76378.0
2019-04-11 10:50:00,14.12,14.13,14.11,14.12,57602.0,14.12,14.13,14.11,14.12,57602.0
2019-04-11 10:55:00,14.12,14.13,14.11,14.12,81139.0,14.12,14.13,14.11,14.12,81139.0
2019-04-11 11:00:00,14.11,14.12,14.1,14.11,112526.0,14.11,14.12,14.1,14.11,112526.0
2019-04-11 11:05:00,14.11,14.11,14.1,14.1,32600.0,14.11,14.11,14.1,14.1,32600.0
2019-04-11 11:10:00,14.11,14.11,14.1,14.1,10002.0,14.11,14.11,14.1,14.1,10002.0
2019-04-11 11:15:00,14.1,14.11,14.1,14.11,12925.0,14.1,14.11,14.1,14.11,12925.0
2019-04-11 11:20:00,14.11,14.11,14.09,14.09,124521.0,14.11,14.11,14.09,14.09,124521.0
2019-04-11 11:25:00,14.09,14.1,14.09,14.09,21093.0,14.09,14.1,14.09,14.09,21093.0
2019-04-11 11:30:00,14.1,14.1,14.08,14.09,160066.0,14.1,14.1,14.08,14.09,160066.0
2019-04-11 11:35:00,14.09,14.09,14.07,14.08,631075.0,14.09,14.09,14.07,14.08,631075.0
2019-04-11 11:40:00,14.08,14.09,14.07,14.08,113530.0,14.08,14.09,14.07,14.08,113530.0
2019-04-11 11:45:00,14.08,14.08,14.07,14.08,69291.0,14.08,14.08,14.07,14.08,69291.0
2019-04-11 11:50:00,14.08,14.09,14.07,14.08,122126.0,14.08,14.09,14.07,14.08,122126.0
2019-04-11 11:55:00,14.08,14.09,14.07,14.08,105888.0,14.08,14.09,14.07,14.08,105888.0
2019-04-11 12:00:00,14.08,14.09,14.07,14.08,44523.0,14.08,14.09,14.07,14.08,44523.0
2019-04-11 12:05:00,14.07,14.07,14.06,14.06,113157.0,14.07,14.07,14.06,14.06,113157.0
2019-04-11 12:10:00,14.06,14.07,14.04,14.05,201748.0,14.06,14.07,14.04,14.05,201748.0
2019-04-11 12:15:00,14.04,14.06,14.04,14.05,241844.0,14.04,14.06,14.04,14.05,241844.0
2019-04-11 12:20:00,14.05,14.06,14.05,14.06,38263.0,14.05,14.06,14.05,14.06,38263.0
2019-04-11 12:25:00,14.05,14.06,14.04,14.04,169910.0,14.05,14.06,14.04,14.04,169910.0
2019-04-11 12:30:00,14.04,14.05,14.04,14.04,30169.0,14.04,14.05,14.04,14.04,30169.0
2019-04-11 12:35:00,14.04,14.05,14.04,14.04,23789.0,14.04,14.05,14.04,14.04,23789.0
2019-04-11 12:40:00,14.04,14.05,14.04,14.05,157790.0,14.04,14.05,14.04,14.05,157790.0
2019-04-11 12:45:00,14.04,14.05,14.03,14.04,279837.0,14.04,14.05,14.03,14.04,279837.0
2019-04-11 12:50:00,14.04,14.04,14.03,14.04,245839.0,14.04,14.04,14.03,14.04,245839.0
2019-04-11 12:55:00,14.03,14.04,14.02,14.02,135137.0,14.03,14.04,14.02,14.02,135137.0
2019-04-11 13:00:00,14.03,14.04,14.02,14.03,150040.0,14.03,14.04,14.02,14.03,150040.0
2019-04-11 13:05:00,14.03,14.04,14.03,14.04,289772.0,14.03,14.04,14.03,14.04,289772.0
2019-04-11 13:10:00,14.03,14.03,14.02,14.02,55424.0,14.03,14.03,14.02,14.02,55424.0
2019-04-11 13:15:00,14.03,14.03,14.01,14.01,188621.0,14.03,14.03,14.01,14.01,188621.0
2019-04-11 13:20:00,14.01,14.01,13.97,13.97,917541.0,14.01,14.01,13.97,13.97,917541.0
2019-04-11 13:25:00,13.98,13.99,13.97,13.98,829487.0,13.98,13.99,13.97,13.98,829487.0
2019-04-11 13:30:00,13.98,13.99,13.97,13.98,91318.0,13.98,13.99,13.97,13.98,91318.0
2019-04-11 13:35:00,13.99,13.99,13.98,13.99,123386.0,13.99,13.99,13.98,13.99,123386.0
2019-04-11 13:40:00,13.99,13.99,13.98,13.99,78877.0,13.99,13.99,13.98,13.99,78877.0
2019-04-11 13:45:00,13.99,14.0,13.98,14.0,293625.0,13.99,14.0,13.98,14.0,293625.0
2019-04-11 13:50:00,14.0,14.0,13.99,14.0,220875.0,14.0,14.0,13.99,14.0,220875.0
2019-04-11 13:55:00,14.0,14.0,13.99,14.0,151045.0,14.0,14.0,13.99,14.0,151045.0
2019-04-11 14:00:00,14.0,14.01,13.99,14.01,329673.0,14.0,14.01,13.99,14.01,329673.0
2019-04-11 14:05:00,14.01,14.01,13.99,14.01,301617.0,14.01,14.01,13.99,14.01,301617.0
2019-04-11 14:10:00,14.01,14.02,14.0,14.02,111333.0,14.01,14.02,14.0,14.02,111333.0
2019-04-11 14:15:00,14.02,14.02,14.01,14.02,46550.0,14.02,14.02,14.01,14.02,46550.0
2019-04-11 14:20:00,14.01,14.02,14.01,14.02,74568.0,14.01,14.02,14.01,14.02,74568.0
2019-04-11 14:25:00,14.02,14.02,14.01,14.02,153907.0,14.02,14.02,14.01,14.02,153907.0
2019-04-11 14:30:00,14.02,14.02,14.0,14.01,256454.0,14.02,14.02,14.0,14.01,256454.0
2019-04-11 14:35:00,14.01,14.01,14.0,14.01,58006.0,14.01,14.01,14.0,14.01,58006.0
2019-04-11 14:40:00,14.01,14.01,14.0,14.01,64062.0,14.01,14.01,14.0,14.01,64062.0
2019-04-11 14:45:00,14.0,14.01,14.0,14.0,47514.0,14.0,14.01,14.0,14.0,47514.0
2019-04-11 14:50:00,14.01,14.01,14.0,14.01,45436.0,14.01,14.01,14.0,14.01,45436.0
2019-04-11 14:55:00,14.01,14.01,14.0,14.01,77337.0,14.01,14.01,14.0,14.01,77337.0
2019-04-11 15:00:00,14.0,14.01,14.0,14.01,81238.0,14.0,14.01,14.0,14.01,81238.0
2019-04-11 15:05:00,14.01,14.01,14.0,14.01,99683.0,14.01,14.01,14.0,14.01,99683.0
2019-04-11 15:10:00,14.0,14.01,14.0,14.01,108330.0,14.0,14.01,14.0,14.01,108330.0
2019-04-11 15:15:00,14.01,14.01,14.0,14.01,88370.0,14.01,14.01,14.0,14.01,88370.0
2019-04-11 15:20:00,14.01,14.01,14.0,14.01,62463.0,14.01,14.01,14.0,14.01,62463.0
2019-04-11 15:25:00,14.01,14.02,14.0,14.02,173912.0,14.01,14.02,14.0,14.02,173912.0
2019-04-11 15:30:00,14.02,14.03,14.01,14.02,128380.0,14.02,14.03,14.01,14.02,128380.0
2019-04-11 15:35:00,14.03,14.03,14.02,14.03,81396.0,14.03,14.03,14.02,14.03,81396.0
2019-04-11 15:40:00,14.03,14.03,14.02,14.03,73271.0,14.03,14.03,14.02,14.03,73271.0
2019-04-11 15:45:00,14.02,14.03,14.02,14.03,182479.0,14.02,14.03,14.02,14.03,182479.0
2019-04-11 15:50:00,14.03,14.03,14.02,14.03,161785.0,14.03,14.03,14.02,14.03,161785.0
2019-04-11 15:55:00,14.03,14.03,14.02,14.02,605965.0,14.03,14.03,14.02,14.02,605965.0
2019-04-12 09:30:00,14.09,14.09,14.07,14.08,1201306.0,14.09,14.09,14.07,14.08,1201306.0
2019-04-12 09:35:00,14.09,14.1,14.08,14.09,91477.0,14.09,14.1,14.08,14.09,91477.0
2019-04-12 09:40:00,14.1,14.12,14.09,14.11,167516.0,14.1,14.12,14.09,14.11,167516.0
2019-04-12 09:45:00,14.12,14.12,14.11,14.11,53358.0,14.12,14.12,14.11,14.11,53358.0
2019-04-12 09:50:00,14.12,14.12,14.11,14.11,42316.0,14.12,14.12,14.11,14.11,42316.0
2019-04-12 09:55:00,14.11,14.13,14.11,14.13,71959.0,14.11,14.13,14.11,14.13,71959.0
2019-04-12 10:00:00,14.13,14.15,14.12,14.15,177615.0,14.13,14.15,14.12,14.15,177615.0
2019-04-12 10:05:00,14.15,14.16,14.14,14.15,131875.0,14.15,14.16,14.14,14.15,131875.0
2019-04-12 10:10:00,14.14,14.16,14.14,14.15,186723.0,14.14,14.16,14.14,14.15,186723.0
2019-04-12 10:15:00,14.15,14.17,14.15,14.16,111315.0,14.15,14.17,14.15,14.16,111315.0
2019-04-12 10:20:00,14.16,14.17,14.15,14.16,35874.0,14.16,14.17,14.15,14.16,35874.0
2019-04-12 10:25:00,14.15,14.17,14.15,14.16,146614.0,14.15,14.17,14.15,14.16,146614.0
2019-04-12 10:30:00,14.16,14.16,14.14,14.15,91670.0,14.16,14.16,14.14,14.15,91670.0
2019-04-12 10:35:00,14.15,14.15,14.13,14.14,115538.0,14.15,14.15,14.13,14.14,115538.0
2019-04-12 10:40:00,14.14,14.14,14.12,14.12,191159.0,14.14,14.14,14.12,14.12,191159.0
2019-04-12 10:45:00,14.13,14.13,14.11,14.12,117593.0,14.13,14.13,14.11,14.12,117593.0
2019-04-12 10:50:00,14.12,14.12,14.11,14.11,24941.0,14.12,14.12,14.11,14.11,24941.0
2019-04-12 10:55:00,14.12,14.12,14.1,14.11,85723.0,14.12,14.12,14.1,14.11,85723.0
2019-04-12 11:00:00,14.11,14.11,14.09,14.1,208332.0,14.11,14.11,14.09,14.1,208332.0
2019-04-12 11:05:00,14.11,14.11,14.09,14.1,128382.0,14.11,14.11,14.09,14.1,128382.0
2019-04-12 11:10:00,14.1,14.11,14.09,14.1,42682.0,14.1,14.11,14.09,14.1,42682.0
2019-04-12 11:15:00,14.1,14.1,14.09,14.09,19455.0,14.1,14.1,14.09,14.09,19455.0
2019-04-12 11:20:00,14.09,14.11,14.09,14.1,84811.0,14.09,14.11,14.09,14.1,84811.0
2019-04-12 11:25:00,14.1,14.1,14.09,14.1,10796.0,14.1,14.1,14.09,14.1,10796.0
2019-04-12 11:30:00,14.1,14.1,14.09,14.1,9215.0,14.1,14.1,14.09,14.1,9215.0
2019-04-12 11:35:00,14.1,14.1,14.08,14.08,87285.0,14.1,14.1,14.08,14.08,87285.0
2019-04-12 11:40:00,14.09,14.09,14.08,14.09,34056.0,14.09,14.09,14.08,14.09,34056.0
2019-04-12 11:45:00,14.09,14.09,14.07,14.08,45079.0,14.09,14.09,14.07,14.08,45079.0
2019-04-12 11:50:00,14.08,14.08,14.07,14.07,30200.0,14.08,14.08,14.07,14.07,30200.0
2019-04-12 11:55:00,14.07,14.08,14.06,14.07,60391.0,14.07,14.08,14.06,14.07,60391.0
2019-04-12 12:00:00,14.06,14.07,14.06,14.06,24250.0,14.06,14.07,14.06,14.06,24250.0
2019-04-12 12:05:00,14.06,14.07,14.06,14.07,23350.0,14.06,14.07,14.06,14.07,23350.0
2019-04-12 12:10:00,14.06,14.07,14.06,14.06,94518.0,14.06,14.07,14.06,14.06,94518.0
2019-04-12 12:15:00,14.07,14.08,14.06,14.08,107423.0,14.07,14.08,14.06,14.08,107423.0
2019-04-12 12:20:00,14.07,14.08,14.05,14.07,227263.0,14.07,14.08,14.05,14.07,227263.0
2019-04-12 12:25:00,14.06,14.07,14.06,14.07,7057.0,14.06,14.07,14.06,14.07,7057.0
2019-04-12 12:30:00,14.06,14.07,14.06,14.07,42639.0,14.06,14.07,14.06,14.07,42639.0
2019-04-12 12:35:00,14.07,14.07,14.06,14.07,26016.0,14.07,14.07,14.06,14.07,26016.0
2019-04-12 12:40:00,14.07,14.07,14.06,14.07,8655.0,14.07,14.07,14.06,14.07,8655.0
2019-04-12 12:45:00,14.07,14.07,14.05,14.07,199480.0,14.07,14.07,14.05,14.07,199480.0
2019-04-12 12:50:00,14.07,14.07,14.06,14.06,16102.0,14.07,14.07,14.06,14.06,16102.0
2019-04-12 12:55:00,14.07,14.09,14.06,14.09,93570.0,14.07,14.09,14.06,14.09,93570.0
2019-04-12 13:00:00,14.09,14.09,14.07,14.07,154548.0,14.09,14.09,14.07,14.07,154548.0
2019-04-12 13:05:00,14.08,14.08,14.07,14.08,76695.0,14.08,14.08,14.07,14.08,76695.0
2019-04-12 13:10:00,14.08,14.08,14.07,14.08,5476.0,14.08,14.08,14.07,14.08,5476.0
2019-04-12 13:15:00,14.07,14.08,14.06,14.07,136391.0,14.07,14.08,14.06,14.07,136391.0
2019-04-12 13:20:00,14.07,14.08,14.06,14.07,102554.0,14.07,14.08,14.06,14.07,102554.0
2019-04-12 13:25:00,14.07,14.08,14.07,14.07,42472.0,14.07,14.08,14.07,14.07,42472.0
2019-04-12 13:30:00,14.07,14.08,14.07,14.07,38044.0,14.07,14.08,14.07,14.07,38044.0
2019-04-12 13:35:00,14.08,14.08,14.07,14.07,6683.0,14.08,14.08,14.07,14.07,6683.0
2019-04-12 13:40:00,14.08,14.08,14.06,14.07,38641.0,14.08,14.08,14.06,14.07,38641.0
2019-04-12 13:45:00,14.06,14.07,14.06,14.07,4187.0,14.06,14.07,14.06,14.07,4187.0
2019-04-12 13:50:00,14.06,14.07,14.06,14.07,10137.0,14.06,14.07,14.06,14.07,10137.0
2019-04-12 13:55:00,14.07,14.07,14.06,14.06,3947.0,14.07,14.07,14.06,14.06,3947.0
2019-04-12 14:00:00,14.06,14.07,14.06,14.06,16908.0,14.06,14.07,14.06,14.06,16908.0
2019-04-12 14:05:00,14.06,14.07,14.06,14.07,17178.0,14.06,14.07,14.06,14.07,17178.0
2019-04-12 14:10:00,14.06,14.07,14.06,14.07,20212.0,14.06,14.07,14.06,14.07,20212.0
2019-04-12 14:15:00,14.07,14.07,14.06,14.06,15459.0,14.07,14.07,14.06,14.06,15459.0
2019-04-12 14:20:00,14.06,14.06,14.05,14.06,72336.0,14.06,14.06,14.05,14.06,72336.0
2019-04-12 14:25:00,14.06,14.06,14.05,14.06,19035.0,14.06,14.06,14.05,14.06,19035.0
2019-04-12 14:30:00,14.06,14.06,14.04,14.05,49177.0,14.06,14.06,14.04,14.05,49177.0
2019-04-12 14:35:00,14.04,14.06,14.04,14.05,83320.0,14.04,14.06,14.04,14.05,83320.0
2019-04-12 14:40:00,14.05,14.06,14.05,14.06,34898.0,14.05,14.06,14.05,14.06,34898.0
2019-04-12 14:45:00,14.06,14.06,14.05,14.06,47948.0,14.06,14.06,14.05,14.06,47948.0
2019-04-12 14:50:00,14.06,14.06,14.05,14.05,18129.0,14.06,14.06,14.05,14.05,18129.0
2019-04-12 14:55:00,14.05,14.06,14.04,14.05,93010.0,14.05,14.06,14.04,14.05,93010.0
2019-04-12 15:00:00,14.04,14.05,14.03,14.05,112868.0,14.04,14.05,14.03,14.05,112868.0
2019-04-12 15:05:00,14.04,14.05,14.04,14.05,4301.0,14.04,14.05,14.04,14.05,4301.0
2019-04-12 15:10:00,14.05,14.05,14.04,14.04,35093.0,14.05,14.05,14.04,14.04,35093.0
2019-04-12 15:15:00,14.04,14.05,14.04,14.04,16338.0,14.04,14.05,14.04,14.04,16338.0
2019-04-12 15:20:00,14.04,14.05,14.04,14.04,8583.0,14.04,14.05,14.04,14.04,8583.0
2019-04-12 15:25:00,14.04,14.05,14.04,14.05,18138.0,14.04,14.05,14.04,14.05,18138.0
2019-04-12 15:30:00,14.05,14.05,14.04,14.05,15960.0,14.05,14.05,14.04,14.05,15960.0
2019-04-12 15:35:00,14.05,14.05,14.04,14.04,28295.0,14.05,14.05,14.04,14.04,28295.0
2019-04-12 15:40:00,14.04,14.05,14.04,14.05,135953.0,14.04,14.05,14.04,14.05,135953.0
2019-04-12 15:45:00,14.04,14.05,14.04,14.05,114274.0,14.04,14.05,14.04,14.05,114274.0
2019-04-12 15:50:00,14.04,14.05,14.04,14.04,104743.0,14.04,14.05,14.04,14.04,104743.0
2019-04-12 15:55:00,14.04,14.06,14.04,14.05,643428.0,14.04,14.06,14.04,14.05,643428.0
2019-04-15 09:30:00,13.96,13.96,13.93,13.94,719463.0,13.96,13.96,13.93,13.94,719463.0
2019-04-15 09:35:00,13.94,13.94,13.92,13.94,320340.0,13.94,13.94,13.92,13.94,320340.0
2019-04-15 09:40:00,13.93,13.94,13.92,13.93,181498.0,13.93,13.94,13.92,13.93,181498.0
2019-04-15 09:45:00,13.93,13.94,13.92,13.94,145181.0,13.93,13.94,13.92,13.94,145181.0
2019-04-15 09:50:00,13.94,13.95,13.92,13.93,288615.0,13.94,13.95,13.92,13.93,288615.0
2019-04-15 09:55:00,13.93,13.94,13.93,13.94,39708.0,13.93,13.94,13.93,13.94,39708.0
2019-04-15 10:00:00,13.94,13.97,13.94,13.96,1437514.0,13.94,13.97,13.94,13.96,1437514.0
2019-04-15 10:05:00,13.96,13.97,13.95,13.97,358385.0,13.96,13.97,13.95,13.97,358385.0
2019-04-15 10:10:00,13.96,13.97,13.95,13.96,410618.0,13.96,13.97,13.95,13.96,410618.0
2019-04-15 10:15:00,13.96,13.97,13.95,13.96,71785.0,13.96,13.97,13.95,13.96,71785.0
2019-04-15 10:20:00,13.96,13.97,13.96,13.96,116235.0,13.96,13.97,13.96,13.96,116235.0
2019-04-15 10:25:00,13.96,13.97,13.95,13.96,21570.0,13.96,13.97,13.95,13.96,21570.0
2019-04-15 10:30:00,13.95,13.97,13.94,13.96,310375.0,13.95,13.97,13.94,13.96,310375.0
2019-04-15 10:35:00,13.97,13.97,13.95,13.96,140691.0,13.97,13.97,13.95,13.96,140691.0
2019-04-15 10:40:00,13.95,13.99,13.95,13.98,294923.0,13.95,13.99,13.95,13.98,294923.0
2019-04-15 10:45:00,13.98,13.99,13.98,13.98,59764.0,13.98,13.99,13.98,13.98,59764.0
2019-04-15 10:50:00,13.98,14.0,13.98,13.99,44556.0,13.98,14.0,13.98,13.99,44556.0
2019-04-15 10:55:00,14.0,14.0,13.99,14.0,53252.0,14.0,14.0,13.99,14.0,53252.0
2019-04-15 11:00:00,13.99,14.0,13.99,14.0,38856.0,13.99,14.0,13.99,14.0,38856.0
2019-04-15 11:05:00,14.0,14.01,13.99,14.0,92613.0,14.0,14.01,13.99,14.0,92613.0
2019-04-15 11:10:00,14.0,14.01,13.99,14.0,66522.0,14.0,14.01,13.99,14.0,66522.0
2019-04-15 11:15:00,14.01,14.02,14.0,14.01,64508.0,14.01,14.02,14.0,14.01,64508.0
2019-04-15 11:20:00,14.01,14.03,14.01,14.02,60360.0,14.01,14.03,14.01,14.02,60360.0
2019-04-15 11:25:00,14.02,14.03,14.02,14.03,101012.0,14.02,14.03,14.02,14.03,101012.0
2019-04-15 11:30:00,14.02,14.05,14.02,14.05,64374.0,14.02,14.05,14.02,14.05,64374.0
2019-04-15 11:35:00,14.05,14.05,14.03,14.03,60660.0,14.05,14.05,14.03,14.03,60660.0
2019-04-15 11:40:00,14.03,14.06,14.03,14.06,119647.0,14.03,14.06,14.03,14.06,119647.0
2019-04-15 11:45:00,14.05,14.06,14.05,14.06,42541.0,14.05,14.06,14.05,14.06,42541.0
2019-04-15 11:50:00,14.06,14.07,14.05,14.05,87117.0,14.06,14.07,14.05,14.05,87117.0
2019-04-15 11:55:00,14.05,14.06,14.05,14.05,14610.0,14.05,14.06,14.05,14.05,14610.0
2019-04-15 12:00:00,14.05,14.07,14.05,14.06,44856.0,14.05,14.07,14.05,14.06,44856.0
2019-04-15 12:05:00,14.07,14.07,14.06,14.07,19792.0,14.07,14.07,14.06,14.07,19792.0
2019-04-15 12:10:00,14.06,14.07,14.06,14.07,81832.0,14.06,14.07,14.06,14.07,81832.0
2019-04-15 12:15:00,14.07,14.07,14.06,14.06,12641.0,14.07,14.07,14.06,14.06,12641.0
2019-04-15 12:20:00,14.06,14.07,14.06,14.07,16407.0,14.06,14.07,14.06,14.07,16407.0
2019-04-15 12:25:00,14.06,14.07,14.06,14.07,18145.0,14.06,14.07,14.06,14.07,18145.0
2019-04-15 12:30:00,14.07,14.08,14.06,14.07,90509.0,14.07,14.08,14.06,14.07,90509.0
2019-04-15 12:35:00,14.07,14.08,14.07,14.08,27266.0,14.07,14.08,14.07,14.08,27266.0
2019-04-15 12:40:00,14.08,14.09,14.07,14.08,100579.0,14.08,14.09,14.07,14.08,100579.0
2019-04-15 12:45:00,14.09,14.09,14.08,14.08,17945.0,14.09,14.09,14.08,14.08,17945.0
2019-04-15 12:50:00,14.08,14.09,14.08,14.08,13187.0,14.08,14.09,14.08,14.08,13187.0
2019-04-15 12:55:00,14.09,14.09,14.08,14.08,28804.0,14.09,14.09,14.08,14.08,28804.0
2019-04-15 13:00:00,14.08,14.09,14.08,14.08,14341.0,14.08,14.09,14.08,14.08,14341.0
2019-04-15 13:05:00,14.09,14.09,14.08,14.08,10596.0,14.09,14.09,14.08,14.08,10596.0
2019-04-15 13:10:00,14.08,14.09,14.08,14.09,46236.0,14.08,14.09,14.08,14.09,46236.0
2019-04-15 13:15:00,14.08,14.09,14.08,14.08,18778.0,14.08,14.09,14.08,14.08,18778.0
2019-04-15 13:20:00,14.09,14.1,14.08,14.09,211985.0,14.09,14.1,14.08,14.09,211985.0
2019-04-15 13:25:00,14.08,14.09,14.06,14.07,155747.0,14.08,14.09,14.06,14.07,155747.0
2019-04-15 13:30:00,14.07,14.08,14.06,14.07,190985.0,14.07,14.08,14.06,14.07,190985.0
2019-04-15 13:35:00,14.06,14.07,14.05,14.06,60599.0,14.06,14.07,14.05,14.06,60599.0
2019-04-15 13:40:00,14.06,14.06,14.05,14.06,106176.0,14.06,14.06,14.05,14.06,106176.0
2019-04-15 13:45:00,14.05,14.06,14.05,14.06,51113.0,14.05,14.06,14.05,14.06,51113.0
2019-04-15 13:50:00,14.06,14.06,14.05,14.05,12216.0,14.06,14.06,14.05,14.05,12216.0
2019-04-15 13:55:00,14.06,14.06,14.05,14.06,36083.0,14.06,14.06,14.05,14.06,36083.0
2019-04-15 14:00:00,14.05,14.06,14.05,14.05,17489.0,14.05,14.06,14.05,14.05,17489.0
2019-04-15 14:05:00,14.06,14.06,14.05,14.05,27486.0,14.06,14.06,14.05,14.05,27486.0
2019-04-15 14:10:00,14.05,14.06,14.05,14.06,10226.0,14.05,14.06,14.05,14.06,10226.0
2019-04-15 14:15:00,14.05,14.06,14.05,14.05,17134.0,14.05,14.06,14.05,14.05,17134.0
2019-04-15 14:20:00,14.05,14.06,14.05,14.06,17449.0,14.05,14.06,14.05,14.06,17449.0
2019-04-15 14:25:00,14.05,14.06,14.05,14.06,12682.0,14.05,14.06,14.05,14.06,12682.0
2019-04-15 14:30:00,14.06,14.06,14.05,14.05,13934.0,14.06,14.06,14.05,14.05,13934.0
2019-04-15 14:35:00,14.06,14.06,14.05,14.05,7678.0,14.06,14.06,14.05,14.05,7678.0
2019-04-15 14:40:00,14.05,14.06,14.05,14.06,7737.0,14.05,14.06,14.05,14.06,7737.0
2019-04-15 14:45:00,14.06,14.06,14.05,14.06,40588.0,14.06,14.06,14.05,14.06,40588.0
2019-04-15 14:50:00,14.05,14.06,14.05,14.06,7100.0,14.05,14.06,14.05,14.06,7100.0
2019-04-15 14:55:00,14.05,14.06,14.05,14.05,10789.0,14.05,14.06,14.05,14.05,10789.0
2019-04-15 15:00:00,14.05,14.06,14.05,14.06,13199.0,14.05,14.06,14.05,14.06,13199.0
2019-04-15 15:05:00,14.06,14.06,14.05,14.06,32110.0,14.06,14.06,14.05,14.06,32110.0
2019-04-15 15:10:00,14.06,14.06,14.05,14.06,6748.0,14.06,14.06,14.05,14.06,6748.0
2019-04-15 15:15:00,14.06,14.06,14.05,14.06,17600.0,14.06,14.06,14.05,14.06,17600.0
2019-04-15 15:20:00,14.05,14.06,14.04,14.05,93098.0,14.05,14.06,14.04,14.05,93098.0
2019-04-15 15:25:00,14.04,14.05,14.04,14.04,46962.0,14.04,14.05,14.04,14.04,46962.0
2019-04-15 15:30:00,14.05,14.05,14.04,14.05,34168.0,14.05,14.05,14.04,14.05,34168.0
2019-04-15 15:35:00,14.05,14.05,14.04,14.05,42919.0,14.05,14.05,14.04,14.05,42919.0
2019-04-15 15:40:00,14.05,14.05,14.04,14.05,11011.0,14.05,14.05,14.04,14.05,11011.0
2019-04-15 15:45:00,14.04,14.05,14.04,14.05,17369.0,14.04,14.05,14.04,14.05,17369.0
2019-04-15 15:50:00,14.05,14.06,14.04,14.06,542522.0,14.05,14.06,14.04,14.06,542522.0
2019-04-15 15:55:00,14.06,14.07,14.05,14.06,1597404.0,14.06,14.07,14.05,14.06,1597404.0
2019-04-16 09:30:00,13.99,14.01,13.97,13.98,3679481.0,13.99,14.01,13.97,13.98,3679481.0
2019-04-16 09:35:00,13.98,14.04,13.98,14.02,780552.0,13.98,14.04,13.98,14.02,780552.0
2019-04-16 09:40:00,14.02,14.04,14.01,14.02,327703.0,14.02,14.04,14.01,14.02,327703.0
2019-04-16 09:45:00,14.02,14.03,14.01,14.01,298906.0,14.02,14.03,14.01,14.01,298906.0
2019-04-16 09:50:00,14.01,14.02,13.99,14.01,416778.0,14.01,14.02,13.99,14.01,416778.0
2019-04-16 09:55:00,14.02,14.03,14.01,14.02,112023.0,14.02,14.03,14.01,14.02,112023.0
2019-04-16 10:00:00,14.02,14.04,14.02,14.04,101262.0,14.02,14.04,14.02,14.04,101262.0
2019-04-16 10:05:00,14.03,14.04,14.0,14.01,115241.0,14.03,14.04,14.0,14.01,115241.0
2019-04-16 10:10:00,14.01,14.04,14.01,14.03,216843.0,14.01,14.04,14.01,14.03,216843.0
2019-04-16 10:15:00,14.03,14.03,14.02,14.02,31729.0,14.03,14.03,14.02,14.02,31729.0
2019-04-16 10:20:00,14.02,14.03,14.02,14.02,39803.0,14.02,14.03,14.02,14.02,39803.0
2019-04-16 10:25:00,14.03,14.03,14.02,14.03,109331.0,14.03,14.03,14.02,14.03,109331.0
2019-04-16 10:30:00,14.03,14.05,14.03,14.04,134967.0,14.03,14.05,14.03,14.04,134967.0
2019-04-16 10:35:00,14.04,14.06,14.04,14.05,252666.0,14.04,14.06,14.04,14.05,252666.0
2019-04-16 10:40:00,14.05,14.06,14.04,14.04,73898.0,14.05,14.06,14.04,14.04,73898.0
2019-04-16 10:45:00,14.05,14.05,14.04,14.05,104071.0,14.05,14.05,14.04,14.05,104071.0
2019-04-16 10:50:00,14.04,14.05,14.04,14.04,162875.0,14.04,14.05,14.04,14.04,162875.0
2019-04-16 10:55:00,14.04,14.06,14.04,14.06,98179.0,14.04,14.06,14.04,14.06,98179.0
2019-04-16 11:00:00,14.06,14.07,14.06,14.06,183211.0,14.06,14.07,14.06,14.06,183211.0
2019-04-16 11:05:00,14.06,14.06,14.05,14.05,31097.0,14.06,14.06,14.05,14.05,31097.0
2019-04-16 11:10:00,14.06,14.06,14.05,14.05,107092.0,14.06,14.06,14.05,14.05,107092.0
2019-04-16 11:15:00,14.05,14.06,14.04,14.04,196588.0,14.05,14.06,14.04,14.04,196588.0
2019-04-16 11:20:00,14.04,14.05,14.03,14.03,92992.0,14.04,14.05,14.03,14.03,92992.0
2019-04-16 11:25:00,14.03,14.04,14.03,14.03,13785.0,14.03,14.04,14.03,14.03,13785.0
2019-04-16 11:30:00,14.03,14.03,14.02,14.03,85241.0,14.03,14.03,14.02,14.03,85241.0
2019-04-16 11:35:00,14.03,14.03,14.02,14.02,9935.0,14.03,14.03,14.02,14.02,9935.0
2019-04-16 11:40:00,14.03,14.04,14.02,14.03,279352.0,14.03,14.04,14.02,14.03,279352.0
2019-04-16 11:45:00,14.03,14.04,14.03,14.04,18320.0,14.03,14.04,14.03,14.04,18320.0
2019-04-16 11:50:00,14.04,14.04,14.03,14.04,11181.0,14.04,14.04,14.03,14.04,11181.0
2019-04-16 11:55:00,14.04,14.05,14.03,14.04,65394.0,14.04,14.05,14.03,14.04,65394.0
2019-04-16 12:00:00,14.05,14.05,14.04,14.05,33416.0,14.05,14.05,14.04,14.05,33416.0
2019-04-16 12:05:00,14.04,14.05,14.03,14.03,40312.0,14.04,14.05,14.03,14.03,40312.0
2019-04-16 12:10:00,14.04,14.04,14.03,14.03,31054.0,14.04,14.04,14.03,14.03,31054.0
2019-04-16 12:15:00,14.03,14.04,14.03,14.03,6531.0,14.03,14.04,14.03,14.03,6531.0
2019-04-16 12:20:00,14.03,14.04,14.03,14.03,40753.0,14.03,14.04,14.03,14.03,40753.0
2019-04-16 12:25:00,14.04,14.05,14.03,14.04,53864.0,14.04,14.05,14.03,14.04,53864.0
2019-04-16 12:30:00,14.04,14.05,14.04,14.04,13387.0,14.04,14.05,14.04,14.04,13387.0
2019-04-16 12:35:00,14.05,14.05,14.04,14.04,18925.0,14.05,14.05,14.04,14.04,18925.0
2019-04-16 12:40:00,14.04,14.05,14.04,14.04,33037.0,14.04,14.05,14.04,14.04,33037.0
2019-04-16 12:45:00,14.04,14.05,14.02,14.02,92373.0,14.04,14.05,14.02,14.02,92373.0
2019-04-16 12:50:00,14.02,14.03,14.02,14.03,117773.0,14.02,14.03,14.02,14.03,117773.0
2019-04-16 12:55:00,14.02,14.03,14.02,14.02,8212.0,14.02,14.03,14.02,14.02,8212.0
2019-04-16 13:00:00,14.03,14.04,14.02,14.04,101417.0,14.03,14.04,14.02,14.04,101417.0
2019-04-16 13:05:00,14.04,14.05,14.03,14.04,76365.0,14.04,14.05,14.03,14.04,76365.0
2019-04-16 13:10:00,14.04,14.05,14.04,14.05,5091.0,14.04,14.05,14.04,14.05,5091.0
2019-04-16 13:15:00,14.04,14.06,14.04,14.05,86238.0,14.04,14.06,14.04,14.05,86238.0
2019-04-16 13:20:00,14.05,14.06,14.03,14.03,61974.0,14.05,14.06,14.03,14.03,61974.0
2019-04-16 13:25:00,14.03,14.05,14.02,14.04,176778.0,14.03,14.05,14.02,14.04,176778.0
2019-04-16 13:30:00,14.04,14.06,14.04,14.04,60229.0,14.04,14.06,14.04,14.04,60229.0
2019-04-16 13:35:00,14.04,14.05,14.04,14.04,33958.0,14.04,14.05,14.04,14.04,33958.0
2019-04-16 13:40:00,14.04,14.05,14.03,14.04,33361.0,14.04,14.05,14.03,14.04,33361.0
2019-04-16 13:45:00,14.04,14.05,14.03,14.05,34318.0,14.04,14.05,14.03,14.05,34318.0
2019-04-16 13:50:00,14.04,14.05,14.04,14.05,18675.0,14.04,14.05,14.04,14.05,18675.0
2019-04-16 13:55:00,14.05,14.05,14.04,14.04,34457.0,14.05,14.05,14.04,14.04,34457.0
2019-04-16 14:00:00,14.04,14.06,14.04,14.05,47234.0,14.04,14.06,14.04,14.05,47234.0
2019-04-16 14:05:00,14.06,14.06,14.05,14.05,23642.0,14.06,14.06,14.05,14.05,23642.0
2019-04-16 14:10:00,14.05,14.06,14.04,14.05,84699.0,14.05,14.06,14.04,14.05,84699.0
2019-04-16 14:15:00,14.05,14.06,14.05,14.06,18471.0,14.05,14.06,14.05,14.06,18471.0
2019-04-16 14:20:00,14.06,14.06,14.05,14.06,15816.0,14.06,14.06,14.05,14.06,15816.0
2019-04-16 14:25:00,14.05,14.06,14.05,14.06,33156.0,14.05,14.06,14.05,14.06,33156.0
2019-04-16 14:30:00,14.06,14.07,14.05,14.06,56637.0,14.06,14.07,14.05,14.06,56637.0
2019-04-16 14:35:00,14.07,14.08,14.06,14.07,62923.0,14.07,14.08,14.06,14.07,62923.0
2019-04-16 14:40:00,14.08,14.08,14.07,14.07,77590.0,14.08,14.08,14.07,14.07,77590.0
2019-04-16 14:45:00,14.08,14.08,14.07,14.07,8420.0,14.08,14.08,14.07,14.07,8420.0
2019-04-16 14:50:00,14.07,14.08,14.07,14.07,11210.0,14.07,14.08,14.07,14.07,11210.0
2019-04-16 14:55:00,14.07,14.08,14.07,14.07,3990.0,14.07,14.08,14.07,14.07,3990.0
2019-04-16 15:00:00,14.08,14.08,14.07,14.07,21042.0,14.08,14.08,14.07,14.07,21042.0
2019-04-16 15:05:00,14.08,14.08,14.06,14.07,111676.0,14.08,14.08,14.06,14.07,111676.0
2019-04-16 15:10:00,14.07,14.07,14.06,14.07,16385.0,14.07,14.07,14.06,14.07,16385.0
2019-04-16 15:15:00,14.07,14.07,14.06,14.07,40150.0,14.07,14.07,14.06,14.07,40150.0
2019-04-16 15:20:00,14.07,14.07,14.06,14.06,56401.0,14.07,14.07,14.06,14.06,56401.0
2019-04-16 15:25:00,14.07,14.07,14.06,14.07,6032.0,14.07,14.07,14.06,14.07,6032.0
2019-04-16 15:30:00,14.06,14.07,14.06,14.06,9847.0,14.06,14.07,14.06,14.06,9847.0
2019-04-16 15:35:00,14.06,14.07,14.06,14.06,15893.0,14.06,14.07,14.06,14.06,15893.0
2019-04-16 15:40:00,14.07,14.07,14.06,14.06,43228.0,14.07,14.07,14.06,14.06,43228.0
2019-04-16 15:45:00,14.06,14.07,14.06,14.07,17077.0,14.06,14.07,14.06,14.07,17077.0
2019-04-16 15:50:00,14.06,14.07,14.06,14.06,38268.0,14.06,14.07,14.06,14.06,38268.0
2019-04-16 15:55:00,14.06,14.07,14.06,14.06,360613.0,14.06,14.07,14.06,14.06,360613.0
2019-04-17 09:30:00,14.1,14.11,14.08,14.08,465421.0,14.1,14.11,14.08,14.08,465421.0
2019-04-17 09:35:00,14.08,14.09,14.06,14.08,354368.0,14.08,14.09,14.06,14.08,354368.0
2019-04-17 09:40:00,14.08,14.09,14.07,14.08,62769.0,14.08,14.09,14.07,14.08,62769.0
2019-04-17 09:45:00,14.08,14.08,14.07,14.07,381898.0,14.08,14.08,14.07,14.07,381898.0
2019-04-17 09:50:00,14.08,14.08,14.06,14.07,115989.0,14.08,14.08,14.06,14.07,115989.0
2019-04-17 09:55:00,14.07,14.09,14.06,14.08,154243.0,14.07,14.09,14.06,14.08,154243.0
2019-04-17 10:00:00,14.08,14.08,14.05,14.05,142601.0,14.08,14.08,14.05,14.05,142601.0
2019-04-17 10:05:00,14.06,14.06,14.02,14.03,474711.0,14.06,14.06,14.02,14.03,474711.0
2019-04-17 10:10:00,14.03,14.05,14.02,14.04,128964.0,14.03,14.05,14.02,14.04,128964.0
2019-04-17 10:15:00,14.04,14.05,14.03,14.04,41498.0,14.04,14.05,14.03,14.04,41498.0
2019-04-17 10:20:00,14.03,14.06,14.03,14.06,113992.0,14.03,14.06,14.03,14.06,113992.0
2019-04-17 10:25:00,14.06,14.06,14.05,14.06,6770.0,14.06,14.06,14.05,14.06,6770.0
2019-04-17 10:30:00,14.05,14.06,14.04,14.05,40050.0,14.05,14.06,14.04,14.05,40050.0
2019-04-17 10:35:00,14.04,14.05,14.03,14.04,36376.0,14.04,14.05,14.03,14.04,36376.0
2019-04-17 10:40:00,14.04,14.05,14.03,14.04,40176.0,14.04,14.05,14.03,14.04,40176.0
2019-04-17 10:45:00,14.03,14.05,14.02,14.04,52542.0,14.03,14.05,14.02,14.04,52542.0
2019-04-17 10:50:00,14.04,14.05,14.03,14.04,35927.0,14.04,14.05,14.03,14.04,35927.0
2019-04-17 10:55:00,14.04,14.05,14.04,14.04,44682.0,14.04,14.05,14.04,14.04,44682.0
2019-04-17 11:00:00,14.04,14.05,14.04,14.04,6715.0,14.04,14.05,14.04,14.04,6715.0
2019-04-17 11:05:00,14.04,14.05,14.04,14.04,65639.0,14.04,14.05,14.04,14.04,65639.0
2019-04-17 11:10:00,14.04,14.05,14.04,14.04,12436.0,14.04,14.05,14.04,14.04,12436.0
2019-04-17 11:15:00,14.04,14.06,14.04,14.05,70287.0,14.04,14.06,14.04,14.05,70287.0
2019-04-17 11:20:00,14.05,14.05,14.03,14.03,73692.0,14.05,14.05,14.03,14.03,73692.0
2019-04-17 11:25:00,14.03,14.05,14.03,14.04,54265.0,14.03,14.05,14.03,14.04,54265.0
2019-04-17 11:30:00,14.04,14.05,14.03,14.04,22017.0,14.04,14.05,14.03,14.04,22017.0
2019-04-17 11:35:00,14.04,14.05,14.03,14.04,71177.0,14.04,14.05,14.03,14.04,71177.0
2019-04-17 11:40:00,14.04,14.05,14.03,14.04,55082.0,14.04,14.05,14.03,14.04,55082.0
2019-04-17 11:45:00,14.04,14.05,14.03,14.04,45417.0,14.04,14.05,14.03,14.04,45417.0
2019-04-17 11:50:00,14.04,14.05,14.03,14.04,87004.0,14.04,14.05,14.03,14.04,87004.0
2019-04-17 11:55:00,14.03,14.04,14.02,14.03,36729.0,14.03,14.04,14.02,14.03,36729.0
2019-04-17 12:00:00,14.02,14.02,14.01,14.01,32643.0,14.02,14.02,14.01,14.01,32643.0
2019-04-17 12:05:00,14.01,14.02,14.0,14.02,90764.0,14.01,14.02,14.0,14.02,90764.0
2019-04-17 12:10:00,14.02,14.02,14.01,14.02,75189.0,14.02,14.02,14.01,14.02,75189.0
2019-04-17 12:15:00,14.02,14.02,13.99,14.0,234549.0,14.02,14.02,13.99,14.0,234549.0
2019-04-17 12:20:00,14.0,14.01,13.99,14.0,132101.0,14.0,14.01,13.99,14.0,132101.0
2019-04-17 12:25:00,14.0,14.01,13.99,14.0,208388.0,14.0,14.01,13.99,14.0,208388.0
2019-04-17 12:30:00,14.0,14.02,14.0,14.01,59600.0,14.0,14.02,14.0,14.01,59600.0
2019-04-17 12:35:00,14.01,14.03,14.01,14.03,99398.0,14.01,14.03,14.01,14.03,99398.0
2019-04-17 12:40:00,14.03,14.03,14.02,14.03,7501.0,14.03,14.03,14.02,14.03,7501.0
2019-04-17 12:45:00,14.02,14.03,14.02,14.03,5855.0,14.02,14.03,14.02,14.03,5855.0
2019-04-17 12:50:00,14.02,14.03,14.02,14.03,26887.0,14.02,14.03,14.02,14.03,26887.0
2019-04-17 12:55:00,14.03,14.03,14.02,14.03,49490.0,14.03,14.03,14.02,14.03,49490.0
2019-04-17 13:00:00,14.02,14.04,14.02,14.03,114635.0,14.02,14.04,14.02,14.03,114635.0
2019-04-17 13:05:00,14.03,14.04,14.02,14.03,90692.0,14.03,14.04,14.02,14.03,90692.0
2019-04-17 13:10:00,14.04,14.05,14.03,14.04,32468.0,14.04,14.05,14.03,14.04,32468.0
2019-04-17 13:15:00,14.05,14.05,14.04,14.05,126915.0,14.05,14.05,14.04,14.05,126915.0
2019-04-17 13:20:00,14.05,14.06,14.04,14.05,109318.0,14.05,14.06,14.04,14.05,109318.0
2019-04-17 13:25:00,14.04,14.05,14.04,14.04,29700.0,14.04,14.05,14.04,14.04,29700.0
2019-04-17 13:30:00,14.04,14.05,14.04,14.04,5950.0,14.04,14.05,14.04,14.04,5950.0
2019-04-17 13:35:00,14.05,14.05,14.04,14.04,34436.0,14.05,14.05,14.04,14.04,34436.0
2019-04-17 13:40:00,14.05,14.06,14.05,14.05,48487.0,14.05,14.06,14.05,14.05,48487.0
2019-04-17 13:45:00,14.05,14.06,14.05,14.06,6712.0,14.05,14.06,14.05,14.06,6712.0
2019-04-17 13:50:00,14.06,14.06,14.05,14.05,27317.0,14.06,14.06,14.05,14.05,27317.0
2019-04-17 13:55:00,14.05,14.05,14.04,14.05,59572.0,14.05,14.05,14.04,14.05,59572.0
2019-04-17 14:00:00,14.05,14.05,14.04,14.04,3240.0,14.05,14.05,14.04,14.04,3240.0
2019-04-17 14:05:00,14.04,14.05,14.04,14.04,4611.0,14.04,14.05,14.04,14.04,4611.0
2019-04-17 14:10:00,14.04,14.05,14.04,14.04,15019.0,14.04,14.05,14.04,14.04,15019.0
2019-04-17 14:15:00,14.04,14.05,14.04,14.05,2075.0,14.04,14.05,14.04,14.05,2075.0
2019-04-17 14:20:00,14.04,14.05,14.04,14.04,2724.0,14.04,14.05,14.04,14.04,2724.0
2019-04-17 14:25:00,14.04,14.05,14.04,14.04,2075.0,14.04,14.05,14.04,14.04,2075.0
2019-04-17 14:30:00,14.04,14.05,14.04,14.04,8576.0,14.04,14.05,14.04,14.04,8576.0
2019-04-17 14:35:00,14.04,14.05,14.04,14.04,17569.0,14.04,14.05,14.04,14.04,17569.0
2019-04-17 14:40:00,14.04,14.05,14.04,14.04,22950.0,14.04,14.05,14.04,14.04,22950.0
2019-04-17 14:45:00,14.04,14.05,14.03,14.04,25966.0,14.04,14.05,14.03,14.04,25966.0
2019-04-17 14:50:00,14.03,14.04,14.03,14.03,6244.0,14.03,14.04,14.03,14.03,6244.0
2019-04-17 14:55:00,14.03,14.04,14.03,14.03,2314.0,14.03,14.04,14.03,14.03,2314.0
2019-04-17 15:00:00,14.03,14.04,14.03,14.03,3235.0,14.03,14.04,14.03,14.03,3235.0
2019-04-17 15:05:00,14.03,14.04,14.03,14.04,50657.0,14.03,14.04,14.03,14.04,50657.0
2019-04-17 15:10:00,14.03,14.04,14.03,14.04,1958.0,14.03,14.04,14.03,14.04,1958.0
2019-04-17 15:15:00,14.03,14.04,14.03,14.04,18455.0,14.03,14.04,14.03,14.04,18455.0
2019-04-17 15:20:00,14.04,14.04,14.03,14.04,10246.0,14.04,14.04,14.03,14.04,10246.0
2019-04-17 15:25:00,14.04,14.04,14.03,14.04,7625.0,14.04,14.04,14.03,14.04,7625.0
2019-04-17 15:30:00,14.04,14.04,14.03,14.04,23998.0,14.04,14.04,14.03,14.04,23998.0
2019-04-17 15:35:00,14.04,14.04,14.03,14.04,29425.0,14.04,14.04,14.03,14.04,29425.0
2019-04-17 15:40:00,14.04,14.04,14.03,14.03,32355.0,14.04,14.04,14.03,14.03,32355.0
2019-04-17 15:45:00,14.04,14.05,14.03,14.04,188556.0,14.04,14.05,14.03,14.04,188556.0
2019-04-17 15:50:00,14.04,14.05,14.04,14.05,254615.0,14.04,14.05,14.04,14.05,254615.0
2019-04-17 15:55:00,14.05,14.05,14.04,14.05,248016.0,14.05,14.05,14.04,14.05,248016.0
2019-04-18 09:30:00,14.03,14.05,14.03,14.05,281260.0,14.03,14.05,14.03,14.05,281260.0
2019-04-18 09:35:00,14.05,14.06,14.04,14.06,152010.0,14.05,14.06,14.04,14.06,152010.0
2019-04-18 09:40:00,14.06,14.07,14.05,14.07,101790.0,14.06,14.07,14.05,14.07,101790.0
2019-04-18 09:45:00,14.06,14.08,14.06,14.07,124427.0,14.06,14.08,14.06,14.07,124427.0
2019-04-18 09:50:00,14.07,14.08,14.07,14.08,21458.0,14.07,14.08,14.07,14.08,21458.0
2019-04-18 09:55:00,14.08,14.08,14.06,14.06,184088.0,14.08,14.08,14.06,14.06,184088.0
2019-04-18 10:00:00,14.07,14.07,14.06,14.06,36757.0,14.07,14.07,14.06,14.06,36757.0
2019-04-18 10:05:00,14.06,14.06,14.04,14.05,122824.0,14.06,14.06,14.04,14.05,122824.0
2019-04-18 10:10:00,14.04,14.05,14.04,14.04,33556.0,14.04,14.05,14.04,14.04,33556.0
2019-04-18 10:15:00,14.04,14.05,14.04,14.05,12078.0,14.04,14.05,14.04,14.05,12078.0
2019-04-18 10:20:00,14.04,14.05,14.03,14.03,25023.0,14.04,14.05,14.03,14.03,25023.0
2019-04-18 10:25:00,14.03,14.04,14.03,14.04,33400.0,14.03,14.04,14.03,14.04,33400.0
2019-04-18 10:30:00,14.04,14.05,14.03,14.05,211266.0,14.04,14.05,14.03,14.05,211266.0
2019-04-18 10:35:00,14.04,14.05,14.04,14.04,163085.0,14.04,14.05,14.04,14.04,163085.0
2019-04-18 10:40:00,14.04,14.04,14.03,14.03,10663.0,14.04,14.04,14.03,14.03,10663.0
2019-04-18 10:45:00,14.04,14.04,14.03,14.03,106820.0,14.04,14.04,14.03,14.03,106820.0
2019-04-18 10:50:00,14.04,14.05,14.03,14.05,18715.0,14.04,14.05,14.03,14.05,18715.0
2019-04-18 10:55:00,14.05,14.07,14.05,14.07,81843.0,14.05,14.07,14.05,14.07,81843.0
2019-04-18 11:00:00,14.06,14.07,14.05,14.05,74330.0,14.06,14.07,14.05,14.05,74330.0
2019-04-18 11:05:00,14.05,14.07,14.05,14.07,74858.0,14.05,14.07,14.05,14.07,74858.0
2019-04-18 11:10:00,14.07,14.07,14.05,14.05,55542.0,14.07,14.07,14.05,14.05,55542.0
2019-04-18 11:15:00,14.06,14.06,14.05,14.05,13024.0,14.06,14.06,14.05,14.05,13024.0
2019-04-18 11:20:00,14.05,14.06,14.05,14.05,60088.0,14.05,14.06,14.05,14.05,60088.0
2019-04-18 11:25:00,14.05,14.06,14.04,14.05,68331.0,14.05,14.06,14.04,14.05,68331.0
2019-04-18 11:30:00,14.05,14.06,14.05,14.05,20072.0,14.05,14.06,14.05,14.05,20072.0
2019-04-18 11:35:00,14.05,14.06,14.04,14.04,90728.0,14.05,14.06,14.04,14.04,90728.0
2019-04-18 11:40:00,14.04,14.05,14.03,14.04,62432.0,14.04,14.05,14.03,14.04,62432.0
2019-04-18 11:45:00,14.05,14.06,14.04,14.05,13795.0,14.05,14.06,14.04,14.05,13795.0
2019-04-18 11:50:00,14.05,14.06,14.05,14.05,37328.0,14.05,14.06,14.05,14.05,37328.0
2019-04-18 11:55:00,14.06,14.06,14.04,14.05,39415.0,14.06,14.06,14.04,14.05,39415.0
2019-04-18 12:00:00,14.05,14.06,14.05,14.06,6286.0,14.05,14.06,14.05,14.06,6286.0
2019-04-18 12:05:00,14.06,14.06,14.05,14.05,14912.0,14.06,14.06,14.05,14.05,14912.0
2019-04-18 12:10:00,14.05,14.06,14.04,14.04,37178.0,14.05,14.06,14.04,14.04,37178.0
2019-04-18 12:15:00,14.04,14.05,14.04,14.04,11307.0,14.04,14.05,14.04,14.04,11307.0
2019-04-18 12:20:00,14.04,14.05,14.03,14.03,25921.0,14.04,14.05,14.03,14.03,25921.0
2019-04-18 12:25:00,14.03,14.04,14.03,14.03,19562.0,14.03,14.04,14.03,14.03,19562.0
2019-04-18 12:30:00,14.03,14.04,14.03,14.03,25691.0,14.03,14.04,14.03,14.03,25691.0
2019-04-18 12:35:00,14.04,14.04,14.03,14.04,32805.0,14.04,14.04,14.03,14.04,32805.0
2019-04-18 12:40:00,14.04,14.04,14.03,14.03,8590.0,14.04,14.04,14.03,14.03,8590.0
2019-04-18 12:45:00,14.03,14.04,14.03,14.04,11304.0,14.03,14.04,14.03,14.04,11304.0
2019-04-18 12:50:00,14.04,14.04,14.03,14.03,14819.0,14.04,14.04,14.03,14.03,14819.0
2019-04-18 12:55:00,14.04,14.05,14.03,14.05,74554.0,14.04,14.05,14.03,14.05,74554.0
2019-04-18 13:00:00,14.04,14.05,14.04,14.05,15642.0,14.04,14.05,14.04,14.05,15642.0
2019-04-18 13:05:00,14.04,14.05,14.04,14.04,2717.0,14.04,14.05,14.04,14.04,2717.0
2019-04-18 13:10:00,14.04,14.05,14.03,14.04,59592.0,14.04,14.05,14.03,14.04,59592.0
2019-04-18 13:15:00,14.04,14.04,14.03,14.04,13155.0,14.04,14.04,14.03,14.04,13155.0
2019-04-18 13:20:00,14.04,14.05,14.03,14.05,39874.0,14.04,14.05,14.03,14.05,39874.0
2019-04-18 13:25:00,14.06,14.06,14.05,14.06,18050.0,14.06,14.06,14.05,14.06,18050.0
2019-04-18 13:30:00,14.05,14.06,14.05,14.05,8877.0,14.05,14.06,14.05,14.05,8877.0
2019-04-18 13:35:00,14.05,14.06,14.05,14.05,3511.0,14.05,14.06,14.05,14.05,3511.0
2019-04-18 13:40:00,14.05,14.06,14.05,14.05,5400.0,14.05,14.06,14.05,14.05,5400.0
2019-04-18 13:45:00,14.05,14.06,14.05,14.05,5149.0,14.05,14.06,14.05,14.05,5149.0
2019-04-18 13:50:00,14.05,14.06,14.05,14.05,84400.0,14.05,14.06,14.05,14.05,84400.0
2019-04-18 13:55:00,14.05,14.06,14.05,14.05,8506.0,14.05,14.06,14.05,14.05,8506.0
2019-04-18 14:00:00,14.05,14.06,14.05,14.05,15750.0,14.05,14.06,14.05,14.05,15750.0
2019-04-18 14:05:00,14.05,14.06,14.05,14.06,36860.0,14.05,14.06,14.05,14.06,36860.0
2019-04-18 14:10:00,14.06,14.06,14.05,14.06,25084.0,14.06,14.06,14.05,14.06,25084.0
2019-04-18 14:15:00,14.06,14.06,14.05,14.05,9506.0,14.06,14.06,14.05,14.05,9506.0
2019-04-18 14:20:00,14.05,14.06,14.05,14.05,3409.0,14.05,14.06,14.05,14.05,3409.0
2019-04-18 14:25:00,14.05,14.06,14.05,14.06,18018.0,14.05,14.06,14.05,14.06,18018.0
2019-04-18 14:30:00,14.06,14.06,14.05,14.05,2323.0,14.06,14.06,14.05,14.05,2323.0
2019-04-18 14:35:00,14.05,14.06,14.05,14.06,44694.0,14.05,14.06,14.05,14.06,44694.0
2019-04-18 14:40:00,14.06,14.06,14.05,14.05,8094.0,14.06,14.06,14.05,14.05,8094.0
2019-04-18 14:45:00,14.06,14.06,14.05,14.06,12060.0,14.06,14.06,14.05,14.06,12060.0
2019-04-18 14:50:00,14.06,14.06,14.05,14.05,17608.0,14.06,14.06,14.05,14.05,17608.0
2019-04-18 14:55:00,14.06,14.06,14.05,14.06,17970.0,14.06,14.06,14.05,14.06,17970.0
2019-04-18 15:00:00,14.05,14.06,14.05,14.05,18600.0,14.05,14.06,14.05,14.05,18600.0
2019-04-18 15:05:00,14.05,14.06,14.04,14.04,156323.0,14.05,14.06,14.04,14.04,156323.0
2019-04-18 15:10:00,14.04,14.05,14.04,14.04,61978.0,14.04,14.05,14.04,14.04,61978.0
2019-04-18 15:15:00,14.04,14.05,14.04,14.04,31486.0,14.04,14.05,14.04,14.04,31486.0
2019-04-18 15:20:00,14.04,14.05,14.04,14.05,40400.0,14.04,14.05,14.04,14.05,40400.0
2019-04-18 15:25:00,14.05,14.05,14.04,14.04,74703.0,14.05,14.05,14.04,14.04,74703.0
2019-04-18 15:30:00,14.05,14.05,14.04,14.05,70962.0,14.05,14.05,14.04,14.05,70962.0
2019-04-18 15:35:00,14.05,14.05,14.04,14.04,64722.0,14.05,14.05,14.04,14.04,64722.0
2019-04-18 15:40:00,14.05,14.05,14.04,14.05,69051.0,14.05,14.05,14.04,14.05,69051.0
2019-04-18 15:45:00,14.05,14.05,14.04,14.05,136318.0,14.05,14.05,14.04,14.05,136318.0
2019-04-18 15:50:00,14.04,14.05,14.04,14.05,353404.0,14.04,14.05,14.04,14.05,353404.0
2019-04-18 15:55:00,14.05,14.06,14.04,14.06,451727.0,14.05,14.06,14.04,14.06,451727.0
2019-04-22 09:30:00,14.08,14.09,14.06,14.07,236469.0,14.08,14.09,14.06,14.07,236469.0
2019-04-22 09:35:00,14.07,14.09,14.06,14.08,247917.0,14.07,14.09,14.06,14.08,247917.0
2019-04-22 09:40:00,14.08,14.09,14.07,14.08,35567.0,14.08,14.09,14.07,14.08,35567.0
2019-04-22 09:45:00,14.07,14.08,14.07,14.07,75849.0,14.07,14.08,14.07,14.07,75849.0
2019-04-22 09:50:00,14.08,14.08,14.07,14.08,10156.0,14.08,14.08,14.07,14.08,10156.0
2019-04-22 09:55:00,14.07,14.08,14.06,14.07,55457.0,14.07,14.08,14.06,14.07,55457.0
2019-04-22 10:00:00,14.07,14.08,14.06,14.07,159268.0,14.07,14.08,14.06,14.07,159268.0
2019-04-22 10:05:00,14.08,14.1,14.07,14.09,249547.0,14.08,14.1,14.07,14.09,249547.0
2019-04-22 10:10:00,14.08,14.09,14.07,14.08,68270.0,14.08,14.09,14.07,14.08,68270.0
2019-04-22 10:15:00,14.08,14.08,14.06,14.07,132290.0,14.08,14.08,14.06,14.07,132290.0
2019-04-22 10:20:00,14.06,14.08,14.06,14.07,82859.0,14.06,14.08,14.06,14.07,82859.0
2019-04-22 10:25:00,14.08,14.09,14.07,14.08,102763.0,14.08,14.09,14.07,14.08,102763.0
2019-04-22 10:30:00,14.08,14.08,14.07,14.08,14319.0,14.08,14.08,14.07,14.08,14319.0
2019-04-22 10:35:00,14.07,14.08,14.06,14.07,37705.0,14.07,14.08,14.06,14.07,37705.0
2019-04-22 10:40:00,14.06,14.07,14.06,14.06,26452.0,14.06,14.07,14.06,14.06,26452.0
2019-04-22 10:45:00,14.06,14.07,14.05,14.06,78739.0,14.06,14.07,14.05,14.06,78739.0
2019-04-22 10:50:00,14.06,14.07,14.06,14.07,32562.0,14.06,14.07,14.06,14.07,32562.0
2019-04-22 10:55:00,14.07,14.08,14.06,14.07,113832.0,14.07,14.08,14.06,14.07,113832.0
2019-04-22 11:00:00,14.07,14.07,14.06,14.06,56855.0,14.07,14.07,14.06,14.06,56855.0
2019-04-22 11:05:00,14.07,14.07,14.05,14.06,43106.0,14.07,14.07,14.05,14.06,43106.0
2019-04-22 11:10:00,14.06,14.07,14.05,14.07,123282.0,14.06,14.07,14.05,14.07,123282.0
2019-04-22 11:15:00,14.06,14.07,14.06,14.07,14407.0,14.06,14.07,14.06,14.07,14407.0
2019-04-22 11:20:00,14.07,14.07,14.06,14.07,7293.0,14.07,14.07,14.06,14.07,7293.0
2019-04-22 11:25:00,14.07,14.07,14.06,14.07,6861.0,14.07,14.07,14.06,14.07,6861.0
2019-04-22 11:30:00,14.06,14.07,14.06,14.07,9401.0,14.06,14.07,14.06,14.07,9401.0
2019-04-22 11:35:00,14.07,14.07,14.06,14.07,5642.0,14.07,14.07,14.06,14.07,5642.0
2019-04-22 11:40:00,14.06,14.07,14.06,14.06,24329.0,14.06,14.07,14.06,14.06,24329.0
2019-04-22 11:45:00,14.06,14.07,14.05,14.05,46918.0,14.06,14.07,14.05,14.05,46918.0
2019-04-22 11:50:00,14.05,14.06,14.05,14.06,8957.0,14.05,14.06,14.05,14.06,8957.0
2019-04-22 11:55:00,14.06,14.06,14.05,14.06,17495.0,14.06,14.06,14.05,14.06,17495.0
2019-04-22 12:00:00,14.06,14.06,14.05,14.05,5452.0,14.06,14.06,14.05,14.05,5452.0
2019-04-22 12:05:00,14.05,14.06,14.05,14.05,68369.0,14.05,14.06,14.05,14.05,68369.0
2019-04-22 12:10:00,14.05,14.06,14.05,14.06,7051.0,14.05,14.06,14.05,14.06,7051.0
2019-04-22 12:15:00,14.05,14.06,14.05,14.06,16396.0,14.05,14.06,14.05,14.06,16396.0
2019-04-22 12:20:00,14.06,14.07,14.05,14.07,65280.0,14.06,14.07,14.05,14.07,65280.0
2019-04-22 12:25:00,14.06,14.07,14.06,14.07,12079.0,14.06,14.07,14.06,14.07,12079.0
2019-04-22 12:30:00,14.06,14.07,14.06,14.06,16003.0,14.06,14.07,14.06,14.06,16003.0
2019-04-22 12:35:00,14.06,14.07,14.06,14.07,15385.0,14.06,14.07,14.06,14.07,15385.0
2019-04-22 12:40:00,14.07,14.07,14.06,14.06,2940.0,14.07,14.07,14.06,14.06,2940.0
2019-04-22 12:45:00,14.07,14.07,14.06,14.06,16547.0,14.07,14.07,14.06,14.06,16547.0
2019-04-22 12:50:00,14.07,14.07,14.05,14.06,659347.0,14.07,14.07,14.05,14.06,659347.0
2019-04-22 12:55:00,14.06,14.06,14.04,14.06,620463.0,14.06,14.06,14.04,14.06,620463.0
2019-04-22 13:00:00,14.05,14.07,14.05,14.07,96495.0,14.05,14.07,14.05,14.07,96495.0
2019-04-22 13:05:00,14.07,14.07,14.06,14.07,7878.0,14.07,14.07,14.06,14.07,7878.0
2019-04-22 13:10:00,14.07,14.07,14.06,14.06,7553.0,14.07,14.07,14.06,14.06,7553.0
2019-04-22 13:15:00,14.07,14.07,14.06,14.07,12332.0,14.07,14.07,14.06,14.07,12332.0
2019-04-22 13:20:00,14.07,14.08,14.06,14.08,64747.0,14.07,14.08,14.06,14.08,64747.0
2019-04-22 13:25:00,14.07,14.09,14.07,14.08,37373.0,14.07,14.09,14.07,14.08,37373.0
2019-04-22 13:30:00,14.08,14.09,14.08,14.08,9193.0,14.08,14.09,14.08,14.08,9193.0
2019-04-22 13:35:00,14.08,14.09,14.08,14.08,2326.0,14.08,14.09,14.08,14.08,2326.0
2019-04-22 13:40:00,14.09,14.09,14.08,14.08,68704.0,14.09,14.09,14.08,14.08,68704.0
2019-04-22 13:45:00,14.09,14.09,14.08,14.08,11600.0,14.09,14.09,14.08,14.08,11600.0
2019-04-22 13:50:00,14.09,14.09,14.07,14.08,64906.0,14.09,14.09,14.07,14.08,64906.0
2019-04-22 13:55:00,14.07,14.08,14.07,14.07,15877.0,14.07,14.08,14.07,14.07,15877.0
2019-04-22 14:00:00,14.08,14.08,14.07,14.07,51110.0,14.08,14.08,14.07,14.07,51110.0
2019-04-22 14:05:00,14.07,14.08,14.07,14.08,3401.0,14.07,14.08,14.07,14.08,3401.0
2019-04-22 14:10:00,14.07,14.08,14.07,14.08,8589.0,14.07,14.08,14.07,14.08,8589.0
2019-04-22 14:15:00,14.07,14.08,14.07,14.07,6700.0,14.07,14.08,14.07,14.07,6700.0
2019-04-22 14:20:00,14.08,14.08,14.07,14.07,22849.0,14.08,14.08,14.07,14.07,22849.0
2019-04-22 14:25:00,14.08,14.08,14.07,14.07,31354.0,14.08,14.08,14.07,14.07,31354.0
2019-04-22 14:30:00,14.08,14.08,14.07,14.08,27900.0,14.08,14.08,14.07,14.08,27900.0
2019-04-22 14:35:00,14.08,14.09,14.08,14.09,25410.0,14.08,14.09,14.08,14.09,25410.0
2019-04-22 14:40:00,14.08,14.09,14.08,14.09,41258.0,14.08,14.09,14.08,14.09,41258.0
2019-04-22 14:45:00,14.08,14.09,14.08,14.08,24467.0,14.08,14.09,14.08,14.08,24467.0
2019-04-22 14:50:00,14.08,14.09,14.08,14.08,79928.0,14.08,14.09,14.08,14.08,79928.0
2019-04-22 14:55:00,14.08,14.09,14.08,14.08,2500.0,14.08,14.09,14.08,14.08,2500.0
2019-04-22 15:00:00,14.08,14.09,14.08,14.08,12132.0,14.08,14.09,14.08,14.08,12132.0
2019-04-22 15:05:00,14.08,14.09,14.08,14.08,7077.0,14.08,14.09,14.08,14.08,7077.0
2019-04-22 15:10:00,14.08,14.09,14.07,14.07,39591.0,14.08,14.09,14.07,14.07,39591.0
2019-04-22 15:15:00,14.07,14.08,14.06,14.07,20658.0,14.07,14.08,14.06,14.07,20658.0
2019-04-22 15:20:00,14.07,14.07,14.06,14.07,4056.0,14.07,14.07,14.06,14.07,4056.0
2019-04-22 15:25:00,14.07,14.07,14.06,14.07,31330.0,14.07,14.07,14.06,14.07,31330.0
2019-04-22 15:30:00,14.07,14.07,14.06,14.07,52548.0,14.07,14.07,14.06,14.07,52548.0
2019-04-22 15:35:00,14.07,14.07,14.06,14.06,9054.0,14.07,14.07,14.06,14.06,9054.0
2019-04-22 15:40:00,14.07,14.07,14.06,14.07,5575.0,14.07,14.07,14.06,14.07,5575.0
2019-04-22 15:45:00,14.07,14.08,14.06,14.08,199919.0,14.07,14.08,14.06,14.08,199919.0
2019-04-22 15:50:00,14.08,14.08,14.07,14.07,78047.0,14.08,14.08,14.07,14.07,78047.0
2019-04-22 15:55:00,14.07,14.08,14.07,14.07,239441.0,14.07,14.08,14.07,14.07,239441.0
2019-04-23 09:30:00,13.86,13.87,13.85,13.86,578609.0,13.86,13.87,13.85,13.86,578609.0
2019-04-23 09:35:00,13.86,13.89,13.85,13.88,355947.0,13.86,13.89,13.85,13.88,355947.0
2019-04-23 09:40:00,13.88,13.9,13.88,13.9,156554.0,13.88,13.9,13.88,13.9,156554.0
2019-04-23 09:45:00,13.9,13.91,13.89,13.89,111620.0,13.9,13.91,13.89,13.89,111620.0
2019-04-23 09:50:00,13.9,13.91,13.89,13.91,93943.0,13.9,13.91,13.89,13.91,93943.0
2019-04-23 09:55:00,13.91,13.91,13.89,13.9,136676.0,13.91,13.91,13.89,13.9,136676.0
2019-04-23 10:00:00,13.9,13.91,13.89,13.89,69993.0,13.9,13.91,13.89,13.89,69993.0
2019-04-23 10:05:00,13.89,13.9,13.89,13.89,27925.0,13.89,13.9,13.89,13.89,27925.0
2019-04-23 10:10:00,13.9,13.9,13.87,13.88,124141.0,13.9,13.9,13.87,13.88,124141.0
2019-04-23 10:15:00,13.87,13.89,13.87,13.88,44862.0,13.87,13.89,13.87,13.88,44862.0
2019-04-23 10:20:00,13.88,13.89,13.88,13.88,52488.0,13.88,13.89,13.88,13.88,52488.0
2019-04-23 10:25:00,13.88,13.89,13.86,13.87,107432.0,13.88,13.89,13.86,13.87,107432.0
2019-04-23 10:30:00,13.87,13.87,13.86,13.87,56990.0,13.87,13.87,13.86,13.87,56990.0
2019-04-23 10:35:00,13.86,13.87,13.83,13.84,308025.0,13.86,13.87,13.83,13.84,308025.0
2019-04-23 10:40:00,13.83,13.85,13.83,13.84,116683.0,13.83,13.85,13.83,13.84,116683.0
2019-04-23 10:45:00,13.84,13.85,13.83,13.85,227196.0,13.84,13.85,13.83,13.85,227196.0
2019-04-23 10:50:00,13.86,13.86,13.85,13.85,62190.0,13.86,13.86,13.85,13.85,62190.0
2019-04-23 10:55:00,13.85,13.87,13.85,13.87,151960.0,13.85,13.87,13.85,13.87,151960.0
2019-04-23 11:00:00,13.87,13.87,13.86,13.87,20977.0,13.87,13.87,13.86,13.87,20977.0
2019-04-23 11:05:00,13.87,13.87,13.86,13.87,27207.0,13.87,13.87,13.86,13.87,27207.0
2019-04-23 11:10:00,13.86,13.87,13.85,13.85,90037.0,13.86,13.87,13.85,13.85,90037.0
2019-04-23 11:15:00,13.86,13.86,13.85,13.86,42842.0,13.86,13.86,13.85,13.86,42842.0
2019-04-23 11:20:00,13.86,13.86,13.85,13.86,75273.0,13.86,13.86,13.85,13.86,75273.0
2019-04-23 11:25:00,13.85,13.86,13.84,13.85,88063.0,13.85,13.86,13.84,13.85,88063.0
2019-04-23 11:30:00,13.85,13.86,13.84,13.86,96506.0,13.85,13.86,13.84,13.86,96506.0
2019-04-23 11:35:00,13.86,13.87,13.85,13.86,72956.0,13.86,13.87,13.85,13.86,72956.0
2019-04-23 11:40:00,13.87,13.87,13.86,13.87,23679.0,13.87,13.87,13.86,13.87,23679.0
2019-04-23 11:45:00,13.87,13.87,13.86,13.87,40371.0,13.87,13.87,13.86,13.87,40371.0
2019-04-23 11:50:00,13.87,13.89,13.86,13.89,82039.0,13.87,13.89,13.86,13.89,82039.0
2019-04-23 11:55:00,13.89,13.89,13.87,13.88,116326.0,13.89,13.89,13.87,13.88,116326.0
2019-04-23 12:00:00,13.88,13.89,13.87,13.88,64309.0,13.88,13.89,13.87,13.88,64309.0
2019-04-23 12:05:00,13.88,13.89,13.88,13.88,86200.0,13.88,13.89,13.88,13.88,86200.0
2019-04-23 12:10:00,13.88,13.89,13.86,13.87,52958.0,13.88,13.89,13.86,13.87,52958.0
2019-04-23 12:15:00,13.87,13.88,13.86,13.88,134124.0,13.87,13.88,13.86,13.88,134124.0
2019-04-23 12:20:00,13.88,13.9,13.87,13.88,175851.0,13.88,13.9,13.87,13.88,175851.0
2019-04-23 12:25:00,13.89,13.9,13.88,13.9,141269.0,13.89,13.9,13.88,13.9,141269.0
2019-04-23 12:30:00,13.9,13.9,13.88,13.9,90630.0,13.9,13.9,13.88,13.9,90630.0
2019-04-23 12:35:00,13.9,13.9,13.89,13.9,22728.0,13.9,13.9,13.89,13.9,22728.0
2019-04-23 12:40:00,13.9,13.91,13.89,13.9,56677.0,13.9,13.91,13.89,13.9,56677.0
2019-04-23 12:45:00,13.9,13.91,13.89,13.91,87617.0,13.9,13.91,13.89,13.91,87617.0
2019-04-23 12:50:00,13.91,13.91,13.9,13.91,31676.0,13.91,13.91,13.9,13.91,31676.0
2019-04-23 12:55:00,13.9,13.92,13.9,13.91,79560.0,13.9,13.92,13.9,13.91,79560.0
2019-04-23 13:00:00,13.91,13.92,13.91,13.92,31189.0,13.91,13.92,13.91,13.92,31189.0
2019-04-23 13:05:00,13.92,13.92,13.91,13.91,41646.0,13.92,13.92,13.91,13.91,41646.0
2019-04-23 13:10:00,13.92,13.93,13.91,13.92,50317.0,13.92,13.93,13.91,13.92,50317.0
2019-04-23 13:15:00,13.92,13.92,13.89,13.9,227663.0,13.92,13.92,13.89,13.9,227663.0
2019-04-23 13:20:00,13.9,13.91,13.9,13.91,20005.0,13.9,13.91,13.9,13.91,20005.0
2019-04-23 13:25:00,13.9,13.9,13.89,13.9,112310.0,13.9,13.9,13.89,13.9,112310.0
2019-04-23 13:30:00,13.9,13.9,13.89,13.9,19126.0,13.9,13.9,13.89,13.9,19126.0
2019-04-23 13:35:00,13.89,13.9,13.89,13.9,28606.0,13.89,13.9,13.89,13.9,28606.0
2019-04-23 13:40:00,13.89,13.9,13.89,13.9,7138.0,13.89,13.9,13.89,13.9,7138.0
2019-04-23 13:45:00,13.9,13.9,13.89,13.9,18155.0,13.9,13.9,13.89,13.9,18155.0
2019-04-23 13:50:00,13.89,13.9,13.89,13.9,12187.0,13.89,13.9,13.89,13.9,12187.0
2019-04-23 13:55:00,13.9,13.9,13.89,13.9,15199.0,13.9,13.9,13.89,13.9,15199.0
2019-04-23 14:00:00,13.9,13.9,13.89,13.89,12320.0,13.9,13.9,13.89,13.89,12320.0
2019-04-23 14:05:00,13.9,13.9,13.89,13.9,32140.0,13.9,13.9,13.89,13.9,32140.0
2019-04-23 14:10:00,13.9,13.9,13.88,13.89,50817.0,13.9,13.9,13.88,13.89,50817.0
2019-04-23 14:15:00,13.89,13.89,13.88,13.88,27911.0,13.89,13.89,13.88,13.88,27911.0
2019-04-23 14:20:00,13.89,13.89,13.88,13.88,13402.0,13.89,13.89,13.88,13.88,13402.0
2019-04-23 14:25:00,13.89,13.9,13.88,13.9,56308.0,13.89,13.9,13.88,13.9,56308.0
2019-04-23 14:30:00,13.9,13.9,13.89,13.9,36974.0,13.9,13.9,13.89,13.9,36974.0
2019-04-23 14:35:00,13.9,13.9,13.89,13.89,20432.0,13.9,13.9,13.89,13.89,20432.0
2019-04-23 14:40:00,13.9,13.9,13.89,13.89,19347.0,13.9,13.9,13.89,13.89,19347.0
2019-04-23 14:45:00,13.9,13.9,13.89,13.89,99952.0,13.9,13.9,13.89,13.89,99952.0
2019-04-23 14:50:00,13.89,13.9,13.89,13.9,27864.0,13.89,13.9,13.89,13.9,27864.0
2019-04-23 14:55:00,13.89,13.9,13.89,13.9,6810.0,13.89,13.9,13.89,13.9,6810.0
2019-04-23 15:00:00,13.89,13.9,13.89,13.89,75865.0,13.89,13.9,13.89,13.89,75865.0
2019-04-23 15:05:00,13.9,13.9,13.89,13.9,34206.0,13.9,13.9,13.89,13.9,34206.0
2019-04-23 15:10:00,13.9,13.9,13.89,13.9,13639.0,13.9,13.9,13.89,13.9,13639.0
2019-04-23 15:15:00,13.9,13.9,13.89,13.9,16186.0,13.9,13.9,13.89,13.9,16186.0
2019-04-23 15:20:00,13.9,13.9,13.89,13.9,22594.0,13.9,13.9,13.89,13.9,22594.0
2019-04-23 15:25:00,13.89,13.9,13.89,13.89,36364.0,13.89,13.9,13.89,13.89,36364.0
2019-04-23 15:30:00,13.9,13.9,13.89,13.9,28220.0,13.9,13.9,13.89,13.9,28220.0
2019-04-23 15:35:00,13.9,13.9,13.89,13.9,29095.0,13.9,13.9,13.89,13.9,29095.0
2019-04-23 15:40:00,13.9,13.9,13.89,13.89,104859.0,13.9,13.9,13.89,13.89,104859.0
2019-04-23 15:45:00,13.9,13.9,13.89,13.89,80556.0,13.9,13.9,13.89,13.89,80556.0
2019-04-23 15:50:00,13.89,13.9,13.89,13.9,226864.0,13.89,13.9,13.89,13.9,226864.0
2019-04-23 15:55:00,13.9,13.91,13.89,13.91,450446.0,13.9,13.91,13.89,13.91,450446.0
2019-04-24 09:30:00,13.92,13.94,13.92,13.92,116430.0,13.92,13.94,13.92,13.92,116430.0
2019-04-24 09:35:00,13.92,13.93,13.92,13.93,17413.0,13.92,13.93,13.92,13.93,17413.0
2019-04-24 09:40:00,13.93,13.93,13.92,13.93,39005.0,13.93,13.93,13.92,13.93,39005.0
2019-04-24 09:45:00,13.92,13.94,13.92,13.93,373378.0,13.92,13.94,13.92,13.93,373378.0
2019-04-24 09:50:00,13.93,13.94,13.92,13.94,74535.0,13.93,13.94,13.92,13.94,74535.0
2019-04-24 09:55:00,13.93,13.94,13.93,13.93,33524.0,13.93,13.94,13.93,13.93,33524.0
2019-04-24 10:00:00,13.93,13.94,13.92,13.93,94829.0,13.93,13.94,13.92,13.93,94829.0
2019-04-24 10:05:00,13.94,13.95,13.93,13.95,55894.0,13.94,13.95,13.93,13.95,55894.0
2019-04-24 10:10:00,13.95,13.96,13.95,13.95,62518.0,13.95,13.96,13.95,13.95,62518.0
2019-04-24 10:15:00,13.95,13.96,13.94,13.95,25032.0,13.95,13.96,13.94,13.95,25032.0
2019-04-24 10:20:00,13.95,13.97,13.95,13.97,122774.0,13.95,13.97,13.95,13.97,122774.0
2019-04-24 10:25:00,13.97,14.0,13.97,13.99,410719.0,13.97,14.0,13.97,13.99,410719.0
2019-04-24 10:30:00,13.99,14.0,13.98,13.99,92674.0,13.99,14.0,13.98,13.99,92674.0
2019-04-24 10:35:00,13.99,14.0,13.98,13.99,78337.0,13.99,14.0,13.98,13.99,78337.0
2019-04-24 10:40:00,13.98,13.99,13.98,13.99,50111.0,13.98,13.99,13.98,13.99,50111.0
2019-04-24 10:45:00,13.99,13.99,13.98,13.98,43466.0,13.99,13.99,13.98,13.98,43466.0
2019-04-24 10:50:00,13.98,13.99,13.98,13.98,29487.0,13.98,13.99,13.98,13.98,29487.0
2019-04-24 10:55:00,13.98,13.99,13.98,13.99,18266.0,13.98,13.99,13.98,13.99,18266.0
2019-04-24 11:00:00,13.98,13.99,13.98,13.98,65697.0,13.98,13.99,13.98,13.98,65697.0
2019-04-24 11:05:00,13.99,13.99,13.98,13.99,12264.0,13.99,13.99,13.98,13.99,12264.0
2019-04-24 11:10:00,13.99,14.01,13.99,14.0,101326.0,13.99,14.01,13.99,14.0,101326.0
2019-04-24 11:15:00,14.01,14.03,14.0,14.03,151848.0,14.01,14.03,14.0,14.03,151848.0
2019-04-24 11:20:00,14.03,14.03,14.02,14.02,40211.0,14.03,14.03,14.02,14.02,40211.0
2019-04-24 11:25:00,14.02,14.03,14.01,14.02,68237.0,14.02,14.03,14.01,14.02,68237.0
2019-04-24 11:30:00,14.02,14.02,14.01,14.01,92722.0,14.02,14.02,14.01,14.01,92722.0
2019-04-24 11:35:00,14.03,14.03,14.02,14.03,18945.0,14.03,14.03,14.02,14.03,18945.0
2019-04-24 11:40:00,14.03,14.05,14.02,14.04,68034.0,14.03,14.05,14.02,14.04,68034.0
2019-04-24 11:45:00,14.05,14.05,14.03,14.04,44076.0,14.05,14.05,14.03,14.04,44076.0
2019-04-24 11:50:00,14.04,14.04,14.03,14.03,16595.0,14.04,14.04,14.03,14.03,16595.0
2019-04-24 11:55:00,14.04,14.05,14.03,14.03,101821.0,14.04,14.05,14.03,14.03,101821.0
2019-04-24 12:00:00,14.04,14.05,14.03,14.04,62488.0,14.04,14.05,14.03,14.04,62488.0
2019-04-24 12:05:00,14.04,14.04,14.03,14.03,105594.0,14.04,14.04,14.03,14.03,105594.0
2019-04-24 12:10:00,14.04,14.04,14.03,14.03,6962.0,14.04,14.04,14.03,14.03,6962.0
2019-04-24 12:15:00,14.04,14.04,14.03,14.03,28553.0,14.04,14.04,14.03,14.03,28553.0
2019-04-24 12:20:00,14.03,14.04,14.03,14.04,18267.0,14.03,14.04,14.03,14.04,18267.0
2019-04-24 12:25:00,14.04,14.04,14.03,14.03,27762.0,14.04,14.04,14.03,14.03,27762.0
2019-04-24 12:30:00,14.03,14.04,14.01,14.02,70995.0,14.03,14.04,14.01,14.02,70995.0
2019-04-24 12:35:00,14.02,14.03,14.01,14.02,62173.0,14.02,14.03,14.01,14.02,62173.0
2019-04-24 12:40:00,14.02,14.02,14.01,14.02,10254.0,14.02,14.02,14.01,14.02,10254.0
2019-04-24 12:45:00,14.02,14.02,14.01,14.02,29055.0,14.02,14.02,14.01,14.02,29055.0
2019-04-24 12:50:00,14.01,14.02,14.01,14.02,18409.0,14.01,14.02,14.01,14.02,18409.0
2019-04-24 12:55:00,14.01,14.02,14.01,14.01,22616.0,14.01,14.02,14.01,14.01,22616.0
2019-04-24 13:00:00,14.01,14.02,14.01,14.02,25798.0,14.01,14.02,14.01,14.02,25798.0
2019-04-24 13:05:00,14.02,14.02,14.0,14.01,110211.0,14.02,14.02,14.0,14.01,110211.0
2019-04-24 13:10:00,14.01,14.02,14.01,14.02,39616.0,14.01,14.02,14.01,14.02,39616.0
2019-04-24 13:15:00,14.01,14.02,14.01,14.02,72293.0,14.01,14.02,14.01,14.02,72293.0
2019-04-24 13:20:00,14.02,14.03,14.01,14.01,129980.0,14.02,14.03,14.01,14.01,129980.0
2019-04-24 13:25:00,14.02,14.03,14.02,14.03,25432.0,14.02,14.03,14.02,14.03,25432.0
2019-04-24 13:30:00,14.02,14.03,14.02,14.02,18551.0,14.02,14.03,14.02,14.02,18551.0
2019-04-24 13:35:00,14.02,14.03,14.02,14.03,3672.0,14.02,14.03,14.02,14.03,3672.0
2019-04-24 13:40:00,14.03,14.03,14.02,14.02,23104.0,14.03,14.03,14.02,14.02,23104.0
2019-04-24 13:45:00,14.02,14.03,14.02,14.03,9908.0,14.02,14.03,14.02,14.03,9908.0
2019-04-24 13:50:00,14.02,14.03,14.02,14.02,10792.0,14.02,14.03,14.02,14.02,10792.0
2019-04-24 13:55:00,14.02,14.03,14.02,14.02,2800.0,14.02,14.03,14.02,14.02,2800.0
2019-04-24 14:00:00,14.03,14.03,14.02,14.03,2861.0,14.03,14.03,14.02,14.03,2861.0
2019-04-24 14:05:00,14.03,14.03,14.02,14.03,42560.0,14.03,14.03,14.02,14.03,42560.0
2019-04-24 14:10:00,14.02,14.03,14.02,14.03,93522.0,14.02,14.03,14.02,14.03,93522.0
2019-04-24 14:15:00,14.03,14.03,14.02,14.02,3684.0,14.03,14.03,14.02,14.02,3684.0
2019-04-24 14:20:00,14.02,14.03,14.01,14.02,17282.0,14.02,14.03,14.01,14.02,17282.0
2019-04-24 14:25:00,14.02,14.02,14.01,14.02,66153.0,14.02,14.02,14.01,14.02,66153.0
2019-04-24 14:30:00,14.01,14.02,14.01,14.01,34803.0,14.01,14.02,14.01,14.01,34803.0
2019-04-24 14:35:00,14.01,14.02,14.01,14.01,36880.0,14.01,14.02,14.01,14.01,36880.0
2019-04-24 14:40:00,14.01,14.01,13.99,14.0,103933.0,14.01,14.01,13.99,14.0,103933.0
2019-04-24 14:45:00,14.0,14.01,13.99,14.0,35069.0,14.0,14.01,13.99,14.0,35069.0
2019-04-24 14:50:00,14.01,14.01,13.99,14.0,107692.0,14.01,14.01,13.99,14.0,107692.0
2019-04-24 14:55:00,14.0,14.01,13.99,14.0,65304.0,14.0,14.01,13.99,14.0,65304.0
2019-04-24 15:00:00,14.0,14.01,13.99,14.01,52403.0,14.0,14.01,13.99,14.01,52403.0
2019-04-24 15:05:00,14.0,14.01,13.99,14.0,13115.0,14.0,14.01,13.99,14.0,13115.0
2019-04-24 15:10:00,14.0,14.0,13.99,14.0,15136.0,14.0,14.0,13.99,14.0,15136.0
2019-04-24 15:15:00,14.0,14.0,13.99,14.0,26037.0,14.0,14.0,13.99,14.0,26037.0
2019-04-24 15:20:00,14.0,14.0,13.99,13.99,28056.0,14.0,14.0,13.99,13.99,28056.0
2019-04-24 15:25:00,14.0,14.0,13.99,14.0,54813.0,14.0,14.0,13.99,14.0,54813.0
2019-04-24 15:30:00,13.99,14.0,13.99,14.0,48193.0,13.99,14.0,13.99,14.0,48193.0
2019-04-24 15:35:00,14.0,14.01,13.99,14.01,41294.0,14.0,14.01,13.99,14.01,41294.0
2019-04-24 15:40:00,14.01,14.01,14.0,14.01,11764.0,14.01,14.01,14.0,14.01,11764.0
2019-04-24 15:45:00,14.01,14.02,14.0,14.01,69912.0,14.01,14.02,14.0,14.01,69912.0
2019-04-24 15:50:00,14.01,14.02,14.01,14.02,99097.0,14.01,14.02,14.01,14.02,99097.0
2019-04-24 15:55:00,14.01,14.02,14.0,14.01,242478.0,14.01,14.02,14.0,14.01,242478.0
2019-04-25 09:30:00,14.02,14.04,14.02,14.03,128059.0,14.02,14.04,14.02,14.03,128059.0
2019-04-25 09:35:00,14.04,14.06,14.03,14.06,82037.0,14.04,14.06,14.03,14.06,82037.0
2019-04-25 09:40:00,14.06,14.08,14.05,14.06,264626.0,14.06,14.08,14.05,14.06,264626.0
2019-04-25 09:45:00,14.07,14.07,14.05,14.06,248872.0,14.07,14.07,14.05,14.06,248872.0
2019-04-25 09:50:00,14.05,14.06,14.04,14.05,280065.0,14.05,14.06,14.04,14.05,280065.0
2019-04-25 09:55:00,14.05,14.06,14.04,14.06,26169.0,14.05,14.06,14.04,14.06,26169.0
2019-04-25 10:00:00,14.05,14.06,14.04,14.05,125950.0,14.05,14.06,14.04,14.05,125950.0
2019-04-25 10:05:00,14.05,14.06,14.04,14.05,115070.0,14.05,14.06,14.04,14.05,115070.0
2019-04-25 10:10:00,14.05,14.07,14.05,14.06,137244.0,14.05,14.07,14.05,14.06,137244.0
2019-04-25 10:15:00,14.06,14.06,14.04,14.05,33929.0,14.06,14.06,14.04,14.05,33929.0
2019-04-25 10:20:00,14.04,14.06,14.04,14.05,24362.0,14.04,14.06,14.04,14.05,24362.0
2019-04-25 10:25:00,14.05,14.06,14.05,14.05,18229.0,14.05,14.06,14.05,14.05,18229.0
2019-04-25 10:30:00,14.06,14.06,14.03,14.04,83708.0,14.06,14.06,14.03,14.04,83708.0
2019-04-25 10:35:00,14.03,14.06,14.03,14.05,105497.0,14.03,14.06,14.03,14.05,105497.0
2019-04-25 10:40:00,14.06,14.06,14.05,14.06,11829.0,14.06,14.06,14.05,14.06,11829.0
2019-04-25 10:45:00,14.06,14.06,14.05,14.05,32133.0,14.06,14.06,14.05,14.05,32133.0
2019-04-25 10:50:00,14.05,14.06,14.05,14.05,164356.0,14.05,14.06,14.05,14.05,164356.0
2019-04-25 10:55:00,14.05,14.06,14.04,14.04,248606.0,14.05,14.06,14.04,14.04,248606.0
2019-04-25 11:00:00,14.04,14.05,14.04,14.04,59088.0,14.04,14.05,14.04,14.04,59088.0
2019-04-25 11:05:00,14.05,14.05,14.04,14.05,28783.0,14.05,14.05,14.04,14.05,28783.0
2019-04-25 11:10:00,14.04,14.05,14.04,14.05,8000.0,14.04,14.05,14.04,14.05,8000.0
2019-04-25 11:15:00,14.04,14.05,14.04,14.05,102295.0,14.04,14.05,14.04,14.05,102295.0
2019-04-25 11:20:00,14.05,14.06,14.05,14.06,34248.0,14.05,14.06,14.05,14.06,34248.0
2019-04-25 11:25:00,14.05,14.06,14.03,14.04,81497.0,14.05,14.06,14.03,14.04,81497.0
2019-04-25 11:30:00,14.04,14.04,14.02,14.02,104937.0,14.04,14.04,14.02,14.02,104937.0
2019-04-25 11:35:00,14.02,14.02,14.01,14.02,88187.0,14.02,14.02,14.01,14.02,88187.0
2019-04-25 11:40:00,14.01,14.02,14.01,14.01,14313.0,14.01,14.02,14.01,14.01,14313.0
2019-04-25 11:45:00,14.02,14.02,14.01,14.01,21700.0,14.02,14.02,14.01,14.01,21700.0
2019-04-25 11:50:00,14.01,14.02,14.0,14.01,86415.0,14.01,14.02,14.0,14.01,86415.0
2019-04-25 11:55:00,14.01,14.02,14.01,14.01,11272.0,14.01,14.02,14.01,14.01,11272.0
2019-04-25 12:00:00,14.01,14.02,14.0,14.01,37949.0,14.01,14.02,14.0,14.01,37949.0
2019-04-25 12:05:00,14.01,14.02,14.01,14.01,3883.0,14.01,14.02,14.01,14.01,3883.0
2019-04-25 12:10:00,14.01,14.02,13.99,14.0,71130.0,14.01,14.02,13.99,14.0,71130.0
2019-04-25 12:15:00,14.0,14.0,13.99,14.0,44514.0,14.0,14.0,13.99,14.0,44514.0
2019-04-25 12:20:00,14.0,14.01,13.99,14.01,10358.0,14.0,14.01,13.99,14.01,10358.0
2019-04-25 12:25:00,14.01,14.01,14.0,14.0,16452.0,14.01,14.01,14.0,14.0,16452.0
2019-04-25 12:30:00,14.01,14.01,14.0,14.01,5283.0,14.01,14.01,14.0,14.01,5283.0
2019-04-25 12:35:00,14.01,14.01,14.0,14.01,3299.0,14.01,14.01,14.0,14.01,3299.0
2019-04-25 12:40:00,14.0,14.01,13.98,13.98,218653.0,14.0,14.01,13.98,13.98,218653.0
2019-04-25 12:45:00,13.99,14.0,13.98,14.0,48199.0,13.99,14.0,13.98,14.0,48199.0
2019-04-25 12:50:00,13.99,14.0,13.99,14.0,2800.0,13.99,14.0,13.99,14.0,2800.0
2019-04-25 12:55:00,14.0,14.01,13.99,14.01,15580.0,14.0,14.01,13.99,14.01,15580.0
2019-04-25 13:00:00,14.0,14.01,14.0,14.01,48467.0,14.0,14.01,14.0,14.01,48467.0
2019-04-25 13:05:00,14.01,14.01,14.0,14.0,7612.0,14.01,14.01,14.0,14.0,7612.0
2019-04-25 13:10:00,14.01,14.01,13.99,14.0,34630.0,14.01,14.01,13.99,14.0,34630.0
2019-04-25 13:15:00,14.0,14.0,13.99,13.99,61211.0,14.0,14.0,13.99,13.99,61211.0
2019-04-25 13:20:00,13.99,14.0,13.98,13.99,48947.0,13.99,14.0,13.98,13.99,48947.0
2019-04-25 13:25:00,13.99,14.0,13.98,13.99,36283.0,13.99,14.0,13.98,13.99,36283.0
2019-04-25 13:30:00,13.99,14.0,13.98,13.98,15894.0,13.99,14.0,13.98,13.98,15894.0
2019-04-25 13:35:00,13.98,13.99,13.98,13.98,6604.0,13.98,13.99,13.98,13.98,6604.0
2019-04-25 13:40:00,13.99,13.99,13.98,13.98,7922.0,13.99,13.99,13.98,13.98,7922.0
2019-04-25 13:45:00,13.98,13.99,13.98,13.99,41470.0,13.98,13.99,13.98,13.99,41470.0
2019-04-25 13:50:00,13.99,14.0,13.99,14.0,8737.0,13.99,14.0,13.99,14.0,8737.0
2019-04-25 13:55:00,14.0,14.0,13.99,14.0,3886.0,14.0,14.0,13.99,14.0,3886.0
2019-04-25 14:00:00,14.0,14.0,13.99,14.0,38954.0,14.0,14.0,13.99,14.0,38954.0
2019-04-25 14:05:00,13.99,14.0,13.99,13.99,15245.0,13.99,14.0,13.99,13.99,15245.0
2019-04-25 14:10:00,14.0,14.0,13.99,14.0,9392.0,14.0,14.0,13.99,14.0,9392.0
2019-04-25 14:15:00,13.99,14.0,13.99,14.0,3099.0,13.99,14.0,13.99,14.0,3099.0
2019-04-25 14:20:00,14.0,14.0,13.99,14.0,2950.0,14.0,14.0,13.99,14.0,2950.0
2019-04-25 14:25:00,14.0,14.0,13.99,14.0,12041.0,14.0,14.0,13.99,14.0,12041.0
2019-04-25 14:30:00,14.0,14.0,13.99,14.0,5941.0,14.0,14.0,13.99,14.0,5941.0
2019-04-25 14:35:00,14.0,14.0,13.99,13.99,5272.0,14.0,14.0,13.99,13.99,5272.0
2019-04-25 14:40:00,13.99,14.0,13.99,13.99,31123.0,13.99,14.0,13.99,13.99,31123.0
2019-04-25 14:45:00,13.98,13.99,13.98,13.99,4354.0,13.98,13.99,13.98,13.99,4354.0
2019-04-25 14:50:00,13.98,13.99,13.98,13.98,20366.0,13.98,13.99,13.98,13.98,20366.0
2019-04-25 14:55:00,13.98,14.0,13.98,13.99,48142.0,13.98,14.0,13.98,13.99,48142.0
2019-04-25 15:00:00,13.99,14.0,13.99,14.0,3006.0,13.99,14.0,13.99,14.0,3006.0
2019-04-25 15:05:00,13.99,14.0,13.99,13.99,3450.0,13.99,14.0,13.99,13.99,3450.0
2019-04-25 15:10:00,14.0,14.0,13.99,14.0,51479.0,14.0,14.0,13.99,14.0,51479.0
2019-04-25 15:15:00,14.0,14.0,13.99,14.0,7800.0,14.0,14.0,13.99,14.0,7800.0
2019-04-25 15:20:00,14.0,14.0,13.99,14.0,15702.0,14.0,14.0,13.99,14.0,15702.0
2019-04-25 15:25:00,14.0,14.0,13.99,14.0,13417.0,14.0,14.0,13.99,14.0,13417.0
2019-04-25 15:30:00,13.99,14.0,13.99,14.0,17035.0,13.99,14.0,13.99,14.0,17035.0
2019-04-25 15:35:00,14.0,14.0,13.99,14.0,23731.0,14.0,14.0,13.99,14.0,23731.0
2019-04-25 15:40:00,14.0,14.0,13.99,14.0,9235.0,14.0,14.0,13.99,14.0,9235.0
2019-04-25 15:45:00,14.0,14.01,14.0,14.01,90623.0,14.0,14.01,14.0,14.01,90623.0
2019-04-25 15:50:00,14.01,14.01,14.0,14.0,20660.0,14.01,14.01,14.0,14.0,20660.0
2019-04-25 15:55:00,14.01,14.01,14.0,14.0,141304.0,14.01,14.01,14.0,14.0,141304.0
2019-04-26 09:30:00,14.09,14.11,14.09,14.1,270771.0,14.09,14.11,14.09,14.1,270771.0
2019-04-26 09:35:00,14.11,14.11,14.1,14.1,36948.0,14.11,14.11,14.1,14.1,36948.0
2019-04-26 09:40:00,14.11,14.11,14.04,14.1,724359.0,14.11,14.11,14.04,14.1,724359.0
2019-04-26 09:45:00,14.1,14.11,14.09,14.1,143349.0,14.1,14.11,14.09,14.1,143349.0
2019-04-26 09:50:00,14.09,14.1,14.09,14.1,103070.0,14.09,14.1,14.09,14.1,103070.0
2019-04-26 09:55:00,14.09,14.1,14.08,14.08,59477.0,14.09,14.1,14.08,14.08,59477.0
2019-04-26 10:00:00,14.08,14.09,14.07,14.07,175509.0,14.08,14.09,14.07,14.07,175509.0
2019-04-26 10:05:00,14.08,14.08,14.07,14.08,45300.0,14.08,14.08,14.07,14.08,45300.0
2019-04-26 10:10:00,14.08,14.11,14.07,14.1,185054.0,14.08,14.11,14.07,14.1,185054.0
2019-04-26 10:15:00,14.1,14.11,14.09,14.11,175582.0,14.1,14.11,14.09,14.11,175582.0
2019-04-26 10:20:00,14.1,14.11,14.08,14.09,113460.0,14.1,14.11,14.08,14.09,113460.0
2019-04-26 10:25:00,14.09,14.1,14.08,14.1,82568.0,14.09,14.1,14.08,14.1,82568.0
2019-04-26 10:30:00,14.1,14.11,14.09,14.11,127327.0,14.1,14.11,14.09,14.11,127327.0
2019-04-26 10:35:00,14.11,14.13,14.11,14.13,272863.0,14.11,14.13,14.11,14.13,272863.0
2019-04-26 10:40:00,14.13,14.14,14.12,14.14,288433.0,14.13,14.14,14.12,14.14,288433.0
2019-04-26 10:45:00,14.13,14.14,14.11,14.11,99785.0,14.13,14.14,14.11,14.11,99785.0
2019-04-26 10:50:00,14.11,14.13,14.11,14.12,132557.0,14.11,14.13,14.11,14.12,132557.0
2019-04-26 10:55:00,14.12,14.12,14.08,14.09,219978.0,14.12,14.12,14.08,14.09,219978.0
2019-04-26 11:00:00,14.1,14.11,14.09,14.11,54072.0,14.1,14.11,14.09,14.11,54072.0
2019-04-26 11:05:00,14.11,14.12,14.1,14.12,30629.0,14.11,14.12,14.1,14.12,30629.0
2019-04-26 11:10:00,14.12,14.13,14.11,14.12,77931.0,14.12,14.13,14.11,14.12,77931.0
2019-04-26 11:15:00,14.12,14.13,14.11,14.12,35235.0,14.12,14.13,14.11,14.12,35235.0
2019-04-26 11:20:00,14.12,14.13,14.11,14.11,30264.0,14.12,14.13,14.11,14.11,30264.0
2019-04-26 11:25:00,14.11,14.12,14.1,14.1,28187.0,14.11,14.12,14.1,14.1,28187.0
2019-04-26 11:30:00,14.1,14.11,14.09,14.11,116655.0,14.1,14.11,14.09,14.11,116655.0
2019-04-26 11:35:00,14.1,14.11,14.1,14.11,74013.0,14.1,14.11,14.1,14.11,74013.0
2019-04-26 11:40:00,14.12,14.12,14.11,14.12,22825.0,14.12,14.12,14.11,14.12,22825.0
2019-04-26 11:45:00,14.12,14.12,14.11,14.12,14800.0,14.12,14.12,14.11,14.12,14800.0
2019-04-26 11:50:00,14.12,14.12,14.11,14.12,26373.0,14.12,14.12,14.11,14.12,26373.0
2019-04-26 11:55:00,14.11,14.12,14.11,14.11,11948.0,14.11,14.12,14.11,14.11,11948.0
2019-04-26 12:00:00,14.11,14.12,14.11,14.12,22411.0,14.11,14.12,14.11,14.12,22411.0
2019-04-26 12:05:00,14.12,14.13,14.11,14.12,79672.0,14.12,14.13,14.11,14.12,79672.0
2019-04-26 12:10:00,14.11,14.12,14.11,14.12,5005.0,14.11,14.12,14.11,14.12,5005.0
2019-04-26 12:15:00,14.11,14.12,14.11,14.12,21095.0,14.11,14.12,14.11,14.12,21095.0
2019-04-26 12:20:00,14.12,14.13,14.12,14.13,14417.0,14.12,14.13,14.12,14.13,14417.0
2019-04-26 12:25:00,14.13,14.13,14.12,14.12,11390.0,14.13,14.13,14.12,14.12,11390.0
2019-04-26 12:30:00,14.12,14.13,14.12,14.12,8755.0,14.12,14.13,14.12,14.12,8755.0
2019-04-26 12:35:00,14.12,14.13,14.12,14.13,11803.0,14.12,14.13,14.12,14.13,11803.0
2019-04-26 12:40:00,14.13,14.13,14.12,14.12,55300.0,14.13,14.13,14.12,14.12,55300.0
2019-04-26 12:45:00,14.12,14.13,14.12,14.12,17100.0,14.12,14.13,14.12,14.12,17100.0
2019-04-26 12:50:00,14.12,14.13,14.12,14.12,21039.0,14.12,14.13,14.12,14.12,21039.0
2019-04-26 12:55:00,14.12,14.13,14.12,14.12,23230.0,14.12,14.13,14.12,14.12,23230.0
2019-04-26 13:00:00,14.12,14.13,14.12,14.13,69540.0,14.12,14.13,14.12,14.13,69540.0
2019-04-26 13:05:00,14.13,14.13,14.12,14.13,4160.0,14.13,14.13,14.12,14.13,4160.0
2019-04-26 13:10:00,14.13,14.13,14.12,14.13,23922.0,14.13,14.13,14.12,14.13,23922.0
2019-04-26 13:15:00,14.13,14.13,14.12,14.12,6000.0,14.13,14.13,14.12,14.12,6000.0
2019-04-26 13:20:00,14.12,14.13,14.1,14.1,100847.0,14.12,14.13,14.1,14.1,100847.0
2019-04-26 13:25:00,14.11,14.11,14.1,14.1,26962.0,14.11,14.11,14.1,14.1,26962.0
2019-04-26 13:30:00,14.1,14.11,14.1,14.11,22384.0,14.1,14.11,14.1,14.11,22384.0
2019-04-26 13:35:00,14.1,14.11,14.09,14.09,115174.0,14.1,14.11,14.09,14.09,115174.0
2019-04-26 13:40:00,14.1,14.1,14.09,14.09,27801.0,14.1,14.1,14.09,14.09,27801.0
2019-04-26 13:45:00,14.09,14.1,14.09,14.09,10099.0,14.09,14.1,14.09,14.09,10099.0
2019-04-26 13:50:00,14.09,14.1,14.09,14.09,12403.0,14.09,14.1,14.09,14.09,12403.0
2019-04-26 13:55:00,14.09,14.1,14.09,14.1,25203.0,14.09,14.1,14.09,14.1,25203.0
2019-04-26 14:00:00,14.1,14.11,14.09,14.1,181826.0,14.1,14.11,14.09,14.1,181826.0
2019-04-26 14:05:00,14.11,14.11,14.1,14.1,5661.0,14.11,14.11,14.1,14.1,5661.0
2019-04-26 14:10:00,14.11,14.11,14.1,14.1,9271.0,14.11,14.11,14.1,14.1,9271.0
2019-04-26 14:15:00,14.1,14.11,14.1,14.1,7754.0,14.1,14.11,14.1,14.1,7754.0
2019-04-26 14:20:00,14.11,14.11,14.1,14.11,2870.0,14.11,14.11,14.1,14.11,2870.0
2019-04-26 14:25:00,14.1,14.11,14.1,14.1,1500.0,14.1,14.11,14.1,14.1,1500.0
2019-04-26 14:30:00,14.1,14.11,14.1,14.11,20348.0,14.1,14.11,14.1,14.11,20348.0
2019-04-26 14:35:00,14.11,14.11,14.1,14.11,5300.0,14.11,14.11,14.1,14.11,5300.0
2019-04-26 14:40:00,14.11,14.11,14.1,14.11,2358.0,14.11,14.11,14.1,14.11,2358.0
2019-04-26 14:45:00,14.11,14.11,14.1,14.11,24923.0,14.11,14.11,14.1,14.11,24923.0
2019-04-26 14:50:00,14.11,14.11,14.1,14.11,6994.0,14.11,14.11,14.1,14.11,6994.0
2019-04-26 14:55:00,14.11,14.11,14.1,14.11,50928.0,14.11,14.11,14.1,14.11,50928.0
2019-04-26 15:00:00,14.11,14.11,14.1,14.1,19612.0,14.11,14.11,14.1,14.1,19612.0
2019-04-26 15:05:00,14.11,14.11,14.1,14.11,25643.0,14.11,14.11,14.1,14.11,25643.0
2019-04-26 15:10:00,14.1,14.11,14.1,14.11,11579.0,14.1,14.11,14.1,14.11,11579.0
2019-04-26 15:15:00,14.1,14.11,14.1,14.11,8663.0,14.1,14.11,14.1,14.11,8663.0
2019-04-26 15:20:00,14.1,14.11,14.1,14.11,16774.0,14.1,14.11,14.1,14.11,16774.0
2019-04-26 15:25:00,14.11,14.11,14.1,14.11,20464.0,14.11,14.11,14.1,14.11,20464.0
2019-04-26 15:30:00,14.11,14.11,14.1,14.11,173276.0,14.11,14.11,14.1,14.11,173276.0
2019-04-26 15:35:00,14.11,14.11,14.1,14.11,55977.0,14.11,14.11,14.1,14.11,55977.0
2019-04-26 15:40:00,14.11,14.11,14.1,14.11,64123.0,14.11,14.11,14.1,14.11,64123.0
2019-04-26 15:45:00,14.11,14.11,14.1,14.1,57696.0,14.11,14.11,14.1,14.1,57696.0
2019-04-26 15:50:00,14.11,14.11,14.1,14.1,81782.0,14.11,14.11,14.1,14.1,81782.0
2019-04-26 15:55:00,14.11,14.11,14.1,14.11,476676.0,14.11,14.11,14.1,14.11,476676.0
2019-04-29 09:30:00,14.01,14.01,13.98,13.99,184433.0,14.01,14.01,13.98,13.99,184433.0
2019-04-29 09:35:00,13.98,14.0,13.98,13.99,143051.0,13.98,14.0,13.98,13.99,143051.0
2019-04-29 09:40:00,13.99,14.0,13.97,13.97,62619.0,13.99,14.0,13.97,13.97,62619.0
2019-04-29 09:45:00,13.97,13.97,13.95,13.96,141006.0,13.97,13.97,13.95,13.96,141006.0
2019-04-29 09:50:00,13.97,13.97,13.95,13.95,41741.0,13.97,13.97,13.95,13.95,41741.0
2019-04-29 09:55:00,13.96,13.96,13.95,13.96,78227.0,13.96,13.96,13.95,13.96,78227.0
2019-04-29 10:00:00,13.95,13.96,13.95,13.96,106609.0,13.95,13.96,13.95,13.96,106609.0
2019-04-29 10:05:00,13.95,13.96,13.95,13.96,111010.0,13.95,13.96,13.95,13.96,111010.0
2019-04-29 10:10:00,13.95,13.96,13.95,13.96,65629.0,13.95,13.96,13.95,13.96,65629.0
2019-04-29 10:15:00,13.95,13.97,13.95,13.96,61309.0,13.95,13.97,13.95,13.96,61309.0
2019-04-29 10:20:00,13.96,13.97,13.96,13.97,26633.0,13.96,13.97,13.96,13.97,26633.0
2019-04-29 10:25:00,13.96,13.97,13.95,13.95,57386.0,13.96,13.97,13.95,13.95,57386.0
2019-04-29 10:30:00,13.95,13.96,13.95,13.96,61524.0,13.95,13.96,13.95,13.96,61524.0
2019-04-29 10:35:00,13.96,13.97,13.95,13.97,35626.0,13.96,13.97,13.95,13.97,35626.0
2019-04-29 10:40:00,13.97,13.97,13.96,13.96,18418.0,13.97,13.97,13.96,13.96,18418.0
2019-04-29 10:45:00,13.97,13.99,13.97,13.98,127234.0,13.97,13.99,13.97,13.98,127234.0
2019-04-29 10:50:00,13.99,13.99,13.98,13.99,12584.0,13.99,13.99,13.98,13.99,12584.0
2019-04-29 10:55:00,13.99,13.99,13.98,13.99,25823.0,13.99,13.99,13.98,13.99,25823.0
2019-04-29 11:00:00,13.99,13.99,13.98,13.99,43451.0,13.99,13.99,13.98,13.99,43451.0
2019-04-29 11:05:00,13.98,13.99,13.96,13.96,123132.0,13.98,13.99,13.96,13.96,123132.0
2019-04-29 11:10:00,13.96,13.97,13.95,13.97,83857.0,13.96,13.97,13.95,13.97,83857.0
2019-04-29 11:15:00,13.96,13.97,13.96,13.97,10148.0,13.96,13.97,13.96,13.97,10148.0
2019-04-29 11:20:00,13.96,13.99,13.96,13.98,84919.0,13.96,13.99,13.96,13.98,84919.0
2019-04-29 11:25:00,13.99,13.99,13.98,13.98,3577.0,13.99,13.99,13.98,13.98,3577.0
2019-04-29 11:30:00,13.99,13.99,13.97,13.97,46310.0,13.99,13.99,13.97,13.97,46310.0
2019-04-29 11:35:00,13.98,13.98,13.97,13.98,8869.0,13.98,13.98,13.97,13.98,8869.0
2019-04-29 11:40:00,13.98,13.98,13.96,13.96,64670.0,13.98,13.98,13.96,13.96,64670.0
2019-04-29 11:45:00,13.97,13.97,13.96,13.97,5225.0,13.97,13.97,13.96,13.97,5225.0
2019-04-29 11:50:00,13.97,13.97,13.96,13.97,12496.0,13.97,13.97,13.96,13.97,12496.0
2019-04-29 11:55:00,13.96,13.97,13.95,13.96,45314.0,13.96,13.97,13.95,13.96,45314.0
2019-04-29 12:00:00,13.96,13.96,13.95,13.96,52270.0,13.96,13.96,13.95,13.96,52270.0
2019-04-29 12:05:00,13.96,13.97,13.95,13.97,42927.0,13.96,13.97,13.95,13.97,42927.0
2019-04-29 12:10:00,13.96,13.97,13.96,13.97,14375.0,13.96,13.97,13.96,13.97,14375.0
2019-04-29 12:15:00,13.97,13.97,13.96,13.96,23950.0,13.97,13.97,13.96,13.96,23950.0
2019-04-29 12:20:00,13.97,13.97,13.96,13.97,24785.0,13.97,13.97,13.96,13.97,24785.0
2019-04-29 12:25:00,13.96,13.97,13.96,13.97,9736.0,13.96,13.97,13.96,13.97,9736.0
2019-04-29 12:30:00,13.96,13.97,13.96,13.97,11450.0,13.96,13.97,13.96,13.97,11450.0
2019-04-29 12:35:00,13.96,13.97,13.96,13.97,25379.0,13.96,13.97,13.96,13.97,25379.0
2019-04-29 12:40:00,13.96,13.97,13.96,13.97,60913.0,13.96,13.97,13.96,13.97,60913.0
2019-04-29 12:45:00,13.96,13.97,13.96,13.96,3703.0,13.96,13.97,13.96,13.96,3703.0
2019-04-29 12:50:00,13.97,13.97,13.96,13.97,9200.0,13.97,13.97,13.96,13.97,9200.0
2019-04-29 12:55:00,13.96,13.97,13.96,13.96,23260.0,13.96,13.97,13.96,13.96,23260.0
2019-04-29 13:00:00,13.96,13.97,13.96,13.97,4408.0,13.96,13.97,13.96,13.97,4408.0
2019-04-29 13:05:00,13.96,13.97,13.96,13.97,6627.0,13.96,13.97,13.96,13.97,6627.0
2019-04-29 13:10:00,13.96,13.97,13.96,13.96,16295.0,13.96,13.97,13.96,13.96,16295.0
2019-04-29 13:15:00,13.96,13.98,13.96,13.98,79690.0,13.96,13.98,13.96,13.98,79690.0
2019-04-29 13:20:00,13.98,13.98,13.97,13.98,18638.0,13.98,13.98,13.97,13.98,18638.0
2019-04-29 13:25:00,13.98,13.98,13.97,13.98,14567.0,13.98,13.98,13.97,13.98,14567.0
2019-04-29 13:30:00,13.98,13.99,13.98,13.98,36606.0,13.98,13.99,13.98,13.98,36606.0
2019-04-29 13:35:00,13.99,13.99,13.97,13.98,10700.0,13.99,13.99,13.97,13.98,10700.0
2019-04-29 13:40:00,13.97,13.98,13.97,13.98,11292.0,13.97,13.98,13.97,13.98,11292.0
2019-04-29 13:45:00,13.98,13.98,13.97,13.98,10574.0,13.98,13.98,13.97,13.98,10574.0
2019-04-29 13:50:00,13.98,13.98,13.97,13.97,4577.0,13.98,13.98,13.97,13.97,4577.0
2019-04-29 13:55:00,13.97,13.98,13.97,13.97,34988.0,13.97,13.98,13.97,13.97,34988.0
2019-04-29 14:00:00,13.98,13.98,13.97,13.97,4885.0,13.98,13.98,13.97,13.97,4885.0
2019-04-29 14:05:00,13.97,13.98,13.96,13.97,37635.0,13.97,13.98,13.96,13.97,37635.0
2019-04-29 14:10:00,13.98,13.98,13.97,13.98,6055.0,13.98,13.98,13.97,13.98,6055.0
2019-04-29 14:15:00,13.98,13.98,13.97,13.98,7065.0,13.98,13.98,13.97,13.98,7065.0
2019-04-29 14:20:00,13.98,13.98,13.97,13.97,5342.0,13.98,13.98,13.97,13.97,5342.0
2019-04-29 14:25:00,13.98,13.98,13.97,13.98,12124.0,13.98,13.98,13.97,13.98,12124.0
2019-04-29 14:30:00,13.98,13.98,13.97,13.97,5700.0,13.98,13.98,13.97,13.97,5700.0
2019-04-29 14:35:00,13.98,13.98,13.97,13.98,64095.0,13.98,13.98,13.97,13.98,64095.0
2019-04-29 14:40:00,13.97,13.98,13.97,13.98,7225.0,13.97,13.98,13.97,13.98,7225.0
2019-04-29 14:45:00,13.97,13.98,13.97,13.97,9525.0,13.97,13.98,13.97,13.97,9525.0
2019-04-29 14:50:00,13.98,13.98,13.97,13.98,20411.0,13.98,13.98,13.97,13.98,20411.0
2019-04-29 14:55:00,13.98,13.99,13.97,13.99,150694.0,13.98,13.99,13.97,13.99,150694.0
2019-04-29 15:00:00,13.99,13.99,13.98,13.98,3350.0,13.99,13.99,13.98,13.98,3350.0
2019-04-29 15:05:00,13.99,13.99,13.98,13.99,13530.0,13.99,13.99,13.98,13.99,13530.0
2019-04-29 15:10:00,13.99,13.99,13.98,13.99,25926.0,13.99,13.99,13.98,13.99,25926.0
2019-04-29 15:15:00,13.99,13.99,13.98,13.99,17413.0,13.99,13.99,13.98,13.99,17413.0
2019-04-29 15:20:00,13.99,14.0,13.99,14.0,18496.0,13.99,14.0,13.99,14.0,18496.0
2019-04-29 15:25:00,14.0,14.0,13.99,13.99,36355.0,14.0,14.0,13.99,13.99,36355.0
2019-04-29 15:30:00,13.99,14.0,13.99,13.99,15241.0,13.99,14.0,13.99,13.99,15241.0
2019-04-29 15:35:00,14.0,14.0,13.99,14.0,99951.0,14.0,14.0,13.99,14.0,99951.0
2019-04-29 15:40:00,13.99,14.0,13.99,14.0,67960.0,13.99,14.0,13.99,14.0,67960.0
2019-04-29 15:45:00,14.0,14.0,13.99,13.99,18892.0,14.0,14.0,13.99,13.99,18892.0
2019-04-29 15:50:00,14.0,14.0,13.99,14.0,52520.0,14.0,14.0,13.99,14.0,52520.0
2019-04-29 15:55:00,13.99,14.0,13.98,13.98,213416.0,13.99,14.0,13.98,13.98,213416.0
2019-04-30 09:30:00,13.94,13.95,13.91,13.94,306258.0,13.94,13.95,13.91,13.94,306258.0
2019-04-30 09:35:00,13.93,13.99,13.93,13.99,188313.0,13.93,13.99,13.93,13.99,188313.0
2019-04-30 09:40:00,13.99,14.0,13.97,13.99,141557.0,13.99,14.0,13.97,13.99,141557.0
2019-04-30 09:45:00,13.99,14.04,13.98,14.03,195998.0,13.99,14.04,13.98,14.03,195998.0
2019-04-30 09:50:00,14.02,14.02,14.0,14.0,67091.0,14.02,14.02,14.0,14.0,67091.0
2019-04-30 09:55:00,14.0,14.01,13.98,13.98,47598.0,14.0,14.01,13.98,13.98,47598.0
2019-04-30 10:00:00,13.98,13.99,13.96,13.98,170363.0,13.98,13.99,13.96,13.98,170363.0
2019-04-30 10:05:00,13.97,13.98,13.95,13.96,111150.0,13.97,13.98,13.95,13.96,111150.0
2019-04-30 10:10:00,13.95,13.98,13.95,13.98,159435.0,13.95,13.98,13.95,13.98,159435.0
2019-04-30 10:15:00,13.98,13.98,13.97,13.97,22932.0,13.98,13.98,13.97,13.97,22932.0
2019-04-30 10:20:00,13.97,13.98,13.96,13.97,141832.0,13.97,13.98,13.96,13.97,141832.0
2019-04-30 10:25:00,13.96,13.97,13.96,13.97,32273.0,13.96,13.97,13.96,13.97,32273.0
2019-04-30 10:30:00,13.97,13.99,13.97,13.98,48234.0,13.97,13.99,13.97,13.98,48234.0
2019-04-30 10:35:00,13.99,13.99,13.98,13.99,15594.0,13.99,13.99,13.98,13.99,15594.0
2019-04-30 10:40:00,13.99,13.99,13.97,13.98,129180.0,13.99,13.99,13.97,13.98,129180.0
2019-04-30 10:45:00,13.98,13.98,13.94,13.95,160901.0,13.98,13.98,13.94,13.95,160901.0
2019-04-30 10:50:00,13.95,13.97,13.94,13.96,96561.0,13.95,13.97,13.94,13.96,96561.0
2019-04-30 10:55:00,13.97,13.97,13.95,13.97,508592.0,13.97,13.97,13.95,13.97,508592.0
2019-04-30 11:00:00,13.97,13.98,13.96,13.97,48665.0,13.97,13.98,13.96,13.97,48665.0
2019-04-30 11:05:00,13.97,14.0,13.97,14.0,187156.0,13.97,14.0,13.97,14.0,187156.0
2019-04-30 11:10:00,13.99,14.0,13.99,13.99,27741.0,13.99,14.0,13.99,13.99,27741.0
2019-04-30 11:15:00,14.0,14.01,13.99,14.01,125187.0,14.0,14.01,13.99,14.01,125187.0
2019-04-30 11:20:00,14.01,14.01,14.0,14.0,110114.0,14.01,14.01,14.0,14.0,110114.0
2019-04-30 11:25:00,14.0,14.01,13.99,13.99,76515.0,14.0,14.01,13.99,13.99,76515.0
2019-04-30 11:30:00,14.0,14.0,13.99,13.99,59032.0,14.0,14.0,13.99,13.99,59032.0
2019-04-30 11:35:00,13.99,14.0,13.99,14.0,28835.0,13.99,14.0,13.99,14.0,28835.0
2019-04-30 11:40:00,14.0,14.02,14.0,14.02,109719.0,14.0,14.02,14.0,14.02,109719.0
2019-04-30 11:45:00,14.01,14.02,14.01,14.01,27585.0,14.01,14.02,14.01,14.01,27585.0
2019-04-30 11:50:00,14.02,14.02,14.01,14.01,15323.0,14.02,14.02,14.01,14.01,15323.0
2019-04-30 11:55:00,14.02,14.02,13.99,14.0,143215.0,14.02,14.02,13.99,14.0,143215.0
2019-04-30 12:00:00,14.0,14.01,13.99,14.0,84689.0,14.0,14.01,13.99,14.0,84689.0
2019-04-30 12:05:00,14.0,14.01,13.99,14.0,32903.0,14.0,14.01,13.99,14.0,32903.0
2019-04-30 12:10:00,14.0,14.01,13.99,14.0,25660.0,14.0,14.01,13.99,14.0,25660.0
2019-04-30 12:15:00,14.01,14.01,14.0,14.0,17745.0,14.01,14.01,14.0,14.0,17745.0
2019-04-30 12:20:00,14.0,14.01,14.0,14.01,10988.0,14.0,14.01,14.0,14.01,10988.0
2019-04-30 12:25:00,14.01,14.01,14.0,14.0,40710.0,14.01,14.01,14.0,14.0,40710.0
2019-04-30 12:30:00,14.01,14.01,14.0,14.01,18598.0,14.01,14.01,14.0,14.01,18598.0
2019-04-30 12:35:00,14.01,14.01,14.0,14.01,5307.0,14.01,14.01,14.0,14.01,5307.0
2019-04-30 12:40:00,14.01,14.01,14.0,14.01,6306.0,14.01,14.01,14.0,14.01,6306.0
2019-04-30 12:45:00,14.0,14.01,14.0,14.01,12300.0,14.0,14.01,14.0,14.01,12300.0
2019-04-30 12:50:00,14.01,14.01,14.0,14.0,10546.0,14.01,14.01,14.0,14.0,10546.0
2019-04-30 12:55:00,14.01,14.01,13.99,14.0,216444.0,14.01,14.01,13.99,14.0,216444.0
2019-04-30 13:00:00,14.0,14.0,13.99,14.0,22110.0,14.0,14.0,13.99,14.0,22110.0
2019-04-30 13:05:00,13.99,14.0,13.99,14.0,10667.0,13.99,14.0,13.99,14.0,10667.0
2019-04-30 13:10:00,14.0,14.0,13.99,14.0,5773.0,14.0,14.0,13.99,14.0,5773.0
2019-04-30 13:15:00,14.0,14.01,13.99,14.0,86596.0,14.0,14.01,13.99,14.0,86596.0
2019-04-30 13:20:00,14.0,14.03,14.0,14.03,223095.0,14.0,14.03,14.0,14.03,223095.0
2019-04-30 13:25:00,14.03,14.04,14.02,14.02,105434.0,14.03,14.04,14.02,14.02,105434.0
2019-04-30 13:30:00,14.03,14.03,14.02,14.03,7232.0,14.03,14.03,14.02,14.03,7232.0
2019-04-30 13:35:00,14.03,14.03,14.02,14.03,4560.0,14.03,14.03,14.02,14.03,4560.0
2019-04-30 13:40:00,14.03,14.04,14.03,14.04,36432.0,14.03,14.04,14.03,14.04,36432.0
2019-04-30 13:45:00,14.03,14.04,14.02,14.03,79611.0,14.03,14.04,14.02,14.03,79611.0
2019-04-30 13:50:00,14.02,14.03,14.02,14.03,3797.0,14.02,14.03,14.02,14.03,3797.0
2019-04-30 13:55:00,14.03,14.04,14.02,14.04,173230.0,14.03,14.04,14.02,14.04,173230.0
2019-04-30 14:00:00,14.04,14.04,14.03,14.03,10675.0,14.04,14.04,14.03,14.03,10675.0
2019-04-30 14:05:00,14.03,14.04,14.03,14.03,15453.0,14.03,14.04,14.03,14.03,15453.0
2019-04-30 14:10:00,14.04,14.04,14.03,14.03,4210.0,14.04,14.04,14.03,14.03,4210.0
2019-04-30 14:15:00,14.04,14.04,14.03,14.04,67398.0,14.04,14.04,14.03,14.04,67398.0
2019-04-30 14:20:00,14.03,14.04,14.02,14.02,65241.0,14.03,14.04,14.02,14.02,65241.0
2019-04-30 14:25:00,14.03,14.03,14.02,14.03,4130.0,14.03,14.03,14.02,14.03,4130.0
2019-04-30 14:30:00,14.03,14.03,14.02,14.03,7944.0,14.03,14.03,14.02,14.03,7944.0
2019-04-30 14:35:00,14.03,14.03,14.02,14.03,8501.0,14.03,14.03,14.02,14.03,8501.0
2019-04-30 14:40:00,14.03,14.04,14.02,14.03,203209.0,14.03,14.04,14.02,14.03,203209.0
2019-04-30 14:45:00,14.03,14.04,14.03,14.03,92065.0,14.03,14.04,14.03,14.03,92065.0
2019-04-30 14:50:00,14.03,14.03,14.02,14.03,66674.0,14.03,14.03,14.02,14.03,66674.0
2019-04-30 14:55:00,14.03,14.04,14.02,14.03,85739.0,14.03,14.04,14.02,14.03,85739.0
2019-04-30 15:00:00,14.02,14.03,14.02,14.03,7037.0,14.02,14.03,14.02,14.03,7037.0
2019-04-30 15:05:00,14.03,14.03,14.02,14.03,24270.0,14.03,14.03,14.02,14.03,24270.0
2019-04-30 15:10:00,14.03,14.03,14.02,14.03,9463.0,14.03,14.03,14.02,14.03,9463.0
2019-04-30 15:15:00,14.03,14.04,14.02,14.04,50714.0,14.03,14.04,14.02,14.04,50714.0
2019-04-30 15:20:00,14.04,14.04,14.03,14.04,66690.0,14.04,14.04,14.03,14.04,66690.0
2019-04-30 15:25:00,14.03,14.04,14.03,14.04,138555.0,14.03,14.04,14.03,14.04,138555.0
2019-04-30 15:30:00,14.04,14.04,14.03,14.03,94962.0,14.04,14.04,14.03,14.03,94962.0
2019-04-30 15:35:00,14.03,14.04,14.03,14.03,24616.0,14.03,14.04,14.03,14.03,24616.0
2019-04-30 15:40:00,14.04,14.04,14.02,14.03,122583.0,14.04,14.04,14.02,14.03,122583.0
2019-04-30 15:45:00,14.02,14.03,14.02,14.03,32184.0,14.02,14.03,14.02,14.03,32184.0
2019-04-30 15:50:00,14.02,14.03,14.02,14.03,34572.0,14.02,14.03,14.02,14.03,34572.0
2019-04-30 15:55:00,14.02,14.03,14.01,14.01,325081.0,14.02,14.03,14.01,14.01,325081.0
2019-05-01 09:30:00,13.89,13.9,13.88,13.9,374992.0,13.89,13.9,13.88,13.9,374992.0
2019-05-01 09:35:00,13.9,13.93,13.89,13.9,422837.0,13.9,13.93,13.89,13.9,422837.0
2019-05-01 09:40:00,13.9,13.91,13.88,13.89,182099.0,13.9,13.91,13.88,13.89,182099.0
2019-05-01 09:45:00,13.89,13.9,13.87,13.9,172635.0,13.89,13.9,13.87,13.9,172635.0
2019-05-01 09:50:00,13.89,13.9,13.87,13.88,233499.0,13.89,13.9,13.87,13.88,233499.0
2019-05-01 09:55:00,13.87,13.89,13.87,13.88,47692.0,13.87,13.89,13.87,13.88,47692.0
2019-05-01 10:00:00,13.89,13.93,13.89,13.89,1362156.0,13.89,13.93,13.89,13.89,1362156.0
2019-05-01 10:05:00,13.89,13.92,13.87,13.87,239203.0,13.89,13.92,13.87,13.87,239203.0
2019-05-01 10:10:00,13.88,13.89,13.87,13.89,159510.0,13.88,13.89,13.87,13.89,159510.0
2019-05-01 10:15:00,13.89,13.89,13.87,13.88,170813.0,13.89,13.89,13.87,13.88,170813.0
2019-05-01 10:20:00,13.88,13.89,13.88,13.88,96281.0,13.88,13.89,13.88,13.88,96281.0
2019-05-01 10:25:00,13.89,13.89,13.87,13.88,104459.0,13.89,13.89,13.87,13.88,104459.0
2019-05-01 10:30:00,13.88,13.88,13.86,13.86,85438.0,13.88,13.88,13.86,13.86,85438.0
2019-05-01 10:35:00,13.86,13.87,13.83,13.83,798909.0,13.86,13.87,13.83,13.83,798909.0
2019-05-01 10:40:00,13.84,13.85,13.81,13.81,239712.0,13.84,13.85,13.81,13.81,239712.0
2019-05-01 10:45:00,13.81,13.82,13.79,13.81,389136.0,13.81,13.82,13.79,13.81,389136.0
2019-05-01 10:50:00,13.81,13.82,13.79,13.8,472174.0,13.81,13.82,13.79,13.8,472174.0
2019-05-01 10:55:00,13.79,13.81,13.79,13.8,118351.0,13.79,13.81,13.79,13.8,118351.0
2019-05-01 11:00:00,13.8,13.81,13.8,13.81,296828.0,13.8,13.81,13.8,13.81,296828.0
2019-05-01 11:05:00,13.81,13.82,13.79,13.8,519877.0,13.81,13.82,13.79,13.8,519877.0
2019-05-01 11:10:00,13.81,13.81,13.79,13.8,118082.0,13.81,13.81,13.79,13.8,118082.0
2019-05-01 11:15:00,13.81,13.81,13.78,13.79,157253.0,13.81,13.81,13.78,13.79,157253.0
2019-05-01 11:20:00,13.78,13.79,13.76,13.76,358446.0,13.78,13.79,13.76,13.76,358446.0
2019-05-01 11:25:00,13.77,13.77,13.76,13.77,92747.0,13.77,13.77,13.76,13.77,92747.0
2019-05-01 11:30:00,13.77,13.8,13.77,13.8,104371.0,13.77,13.8,13.77,13.8,104371.0
2019-05-01 11:35:00,13.8,13.82,13.79,13.82,113707.0,13.8,13.82,13.79,13.82,113707.0
2019-05-01 11:40:00,13.82,13.82,13.81,13.82,17048.0,13.82,13.82,13.81,13.82,17048.0
2019-05-01 11:45:00,13.82,13.82,13.8,13.8,81136.0,13.82,13.82,13.8,13.8,81136.0
2019-05-01 11:50:00,13.8,13.81,13.8,13.8,102178.0,13.8,13.81,13.8,13.8,102178.0
2019-05-01 11:55:00,13.8,13.81,13.8,13.8,83172.0,13.8,13.81,13.8,13.8,83172.0
2019-05-01 12:00:00,13.8,13.81,13.79,13.8,163341.0,13.8,13.81,13.79,13.8,163341.0
2019-05-01 12:05:00,13.8,13.8,13.77,13.78,136995.0,13.8,13.8,13.77,13.78,136995.0
2019-05-01 12:10:00,13.77,13.78,13.77,13.78,29449.0,13.77,13.78,13.77,13.78,29449.0
2019-05-01 12:15:00,13.78,13.79,13.77,13.77,303470.0,13.78,13.79,13.77,13.77,303470.0
2019-05-01 12:20:00,13.78,13.78,13.77,13.78,20663.0,13.78,13.78,13.77,13.78,20663.0
2019-05-01 12:25:00,13.78,13.78,13.77,13.78,17488.0,13.78,13.78,13.77,13.78,17488.0
2019-05-01 12:30:00,13.78,13.8,13.77,13.78,235918.0,13.78,13.8,13.77,13.78,235918.0
2019-05-01 12:35:00,13.79,13.79,13.78,13.79,86652.0,13.79,13.79,13.78,13.79,86652.0
2019-05-01 12:40:00,13.78,13.79,13.76,13.78,239642.0,13.78,13.79,13.76,13.78,239642.0
2019-05-01 12:45:00,13.78,13.78,13.77,13.78,23499.0,13.78,13.78,13.77,13.78,23499.0
2019-05-01 12:50:00,13.77,13.78,13.77,13.78,33909.0,13.77,13.78,13.77,13.78,33909.0
2019-05-01 12:55:00,13.77,13.78,13.77,13.78,18110.0,13.77,13.78,13.77,13.78,18110.0
2019-05-01 13:00:00,13.78,13.81,13.78,13.81,88778.0,13.78,13.81,13.78,13.81,88778.0
2019-05-01 13:05:00,13.81,13.81,13.78,13.79,159168.0,13.81,13.81,13.78,13.79,159168.0
2019-05-01 13:10:00,13.79,13.8,13.79,13.79,52752.0,13.79,13.8,13.79,13.79,52752.0
2019-05-01 13:15:00,13.79,13.81,13.78,13.81,90225.0,13.79,13.81,13.78,13.81,90225.0
2019-05-01 13:20:00,13.81,13.81,13.79,13.8,317066.0,13.81,13.81,13.79,13.8,317066.0
2019-05-01 13:25:00,13.8,13.81,13.79,13.8,48234.0,13.8,13.81,13.79,13.8,48234.0
2019-05-01 13:30:00,13.81,13.81,13.8,13.81,173156.0,13.81,13.81,13.8,13.81,173156.0
2019-05-01 13:35:00,13.81,13.81,13.8,13.8,69197.0,13.81,13.81,13.8,13.8,69197.0
2019-05-01 13:40:00,13.81,13.81,13.8,13.81,46180.0,13.81,13.81,13.8,13.81,46180.0
2019-05-01 13:45:00,13.8,13.82,13.8,13.82,434341.0,13.8,13.82,13.8,13.82,434341.0
2019-05-01 13:50:00,13.82,13.82,13.81,13.82,38085.0,13.82,13.82,13.81,13.82,38085.0
2019-05-01 13:55:00,13.81,13.82,13.79,13.82,182999.0,13.81,13.82,13.79,13.82,182999.0
2019-05-01 14:00:00,13.83,13.87,13.8,13.85,777430.0,13.83,13.87,13.8,13.85,777430.0
2019-05-01 14:05:00,13.86,13.88,13.85,13.88,220490.0,13.86,13.88,13.85,13.88,220490.0
2019-05-01 14:10:00,13.88,13.88,13.85,13.86,390461.0,13.88,13.88,13.85,13.86,390461.0
2019-05-01 14:15:00,13.86,13.89,13.85,13.88,176606.0,13.86,13.89,13.85,13.88,176606.0
2019-05-01 14:20:00,13.89,13.9,13.87,13.88,120701.0,13.89,13.9,13.87,13.88,120701.0
2019-05-01 14:25:00,13.88,13.89,13.87,13.88,57991.0,13.88,13.89,13.87,13.88,57991.0
2019-05-01 14:30:00,13.87,13.87,13.78,13.78,555143.0,13.87,13.87,13.78,13.78,555143.0
2019-05-01 14:35:00,13.79,13.8,13.73,13.74,2369192.0,13.79,13.8,13.73,13.74,2369192.0
2019-05-01 14:40:00,13.74,13.77,13.69,13.73,1234881.0,13.74,13.77,13.69,13.73,1234881.0
2019-05-01 14:45:00,13.73,13.76,13.71,13.74,394402.0,13.73,13.76,13.71,13.74,394402.0
2019-05-01 14:50:00,13.74,13.78,13.73,13.77,337978.0,13.74,13.78,13.73,13.77,337978.0
2019-05-01 14:55:00,13.77,13.78,13.75,13.76,328275.0,13.77,13.78,13.75,13.76,328275.0
2019-05-01 15:00:00,13.76,13.77,13.73,13.74,351486.0,13.76,13.77,13.73,13.74,351486.0
2019-05-01 15:05:00,13.73,13.76,13.73,13.74,292853.0,13.73,13.76,13.73,13.74,292853.0
2019-05-01 15:10:00,13.74,13.77,13.74,13.76,108535.0,13.74,13.77,13.74,13.76,108535.0
2019-05-01 15:15:00,13.77,13.77,13.74,13.76,140272.0,13.77,13.77,13.74,13.76,140272.0
2019-05-01 15:20:00,13.76,13.76,13.75,13.75,112545.0,13.76,13.76,13.75,13.75,112545.0
2019-05-01 15:25:00,13.75,13.76,13.73,13.74,227359.0,13.75,13.76,13.73,13.74,227359.0
2019-05-01 15:30:00,13.74,13.75,13.74,13.75,80347.0,13.74,13.75,13.74,13.75,80347.0
2019-05-01 15:35:00,13.74,13.76,13.73,13.76,251998.0,13.74,13.76,13.73,13.76,251998.0
2019-05-01 15:40:00,13.75,13.76,13.75,13.76,53552.0,13.75,13.76,13.75,13.76,53552.0
2019-05-01 15:45:00,13.76,13.76,13.74,13.75,106915.0,13.76,13.76,13.74,13.75,106915.0
2019-05-01 15:50:00,13.75,13.76,13.74,13.75,496956.0,13.75,13.76,13.74,13.75,496956.0
2019-05-01 15:55:00,13.74,13.75,13.74,13.74,457399.0,13.74,13.75,13.74,13.74,457399.0
2019-05-02 09:30:00,13.72,13.72,13.7,13.7,191261.0,13.72,13.72,13.7,13.7,191261.0
2019-05-02 09:35:00,13.71,13.71,13.68,13.69,188571.0,13.71,13.71,13.68,13.69,188571.0
2019-05-02 09:40:00,13.68,13.7,13.68,13.69,224741.0,13.68,13.7,13.68,13.69,224741.0
2019-05-02 09:45:00,13.68,13.72,13.68,13.72,263433.0,13.68,13.72,13.68,13.72,263433.0
2019-05-02 09:50:00,13.72,13.73,13.71,13.72,85982.0,13.72,13.73,13.71,13.72,85982.0
2019-05-02 09:55:00,13.73,13.73,13.71,13.72,145199.0,13.73,13.73,13.71,13.72,145199.0
2019-05-02 10:00:00,13.72,13.73,13.71,13.71,120390.0,13.72,13.73,13.71,13.71,120390.0
2019-05-02 10:05:00,13.71,13.72,13.68,13.69,374172.0,13.71,13.72,13.68,13.69,374172.0
2019-05-02 10:10:00,13.68,13.69,13.65,13.67,363312.0,13.68,13.69,13.65,13.67,363312.0
2019-05-02 10:15:00,13.67,13.68,13.66,13.68,125805.0,13.67,13.68,13.66,13.68,125805.0
2019-05-02 10:20:00,13.67,13.68,13.66,13.67,181295.0,13.67,13.68,13.66,13.67,181295.0
2019-05-02 10:25:00,13.67,13.69,13.66,13.68,329223.0,13.67,13.69,13.66,13.68,329223.0
2019-05-02 10:30:00,13.68,13.69,13.68,13.69,85444.0,13.68,13.69,13.68,13.69,85444.0
2019-05-02 10:35:00,13.69,13.71,13.68,13.71,46540.0,13.69,13.71,13.68,13.71,46540.0
2019-05-02 10:40:00,13.7,13.72,13.7,13.71,94545.0,13.7,13.72,13.7,13.71,94545.0
2019-05-02 10:45:00,13.71,13.72,13.71,13.72,75241.0,13.71,13.72,13.71,13.72,75241.0
2019-05-02 10:50:00,13.72,13.74,13.71,13.73,78894.0,13.72,13.74,13.71,13.73,78894.0
2019-05-02 10:55:00,13.74,13.75,13.7,13.71,343812.0,13.74,13.75,13.7,13.71,343812.0
2019-05-02 11:00:00,13.71,13.71,13.7,13.7,56444.0,13.71,13.71,13.7,13.7,56444.0
2019-05-02 11:05:00,13.71,13.71,13.67,13.68,85239.0,13.71,13.71,13.67,13.68,85239.0
2019-05-02 11:10:00,13.68,13.7,13.66,13.7,341780.0,13.68,13.7,13.66,13.7,341780.0
2019-05-02 11:15:00,13.69,13.71,13.68,13.7,96140.0,13.69,13.71,13.68,13.7,96140.0
2019-05-02 11:20:00,13.7,13.71,13.68,13.68,58637.0,13.7,13.71,13.68,13.68,58637.0
2019-05-02 11:25:00,13.68,13.71,13.68,13.71,56466.0,13.68,13.71,13.68,13.71,56466.0
2019-05-02 11:30:00,13.71,13.71,13.69,13.69,250870.0,13.71,13.71,13.69,13.69,250870.0
2019-05-02 11:35:00,13.7,13.7,13.68,13.69,113670.0,13.7,13.7,13.68,13.69,113670.0
2019-05-02 11:40:00,13.68,13.7,13.68,13.7,42467.0,13.68,13.7,13.68,13.7,42467.0
2019-05-02 11:45:00,13.7,13.72,13.69,13.7,85067.0,13.7,13.72,13.69,13.7,85067.0
2019-05-02 11:50:00,13.71,13.72,13.7,13.72,30421.0,13.71,13.72,13.7,13.72,30421.0
2019-05-02 11:55:00,13.72,13.72,13.7,13.71,40100.0,13.72,13.72,13.7,13.71,40100.0
2019-05-02 12:00:00,13.71,13.71,13.7,13.71,11585.0,13.71,13.71,13.7,13.71,11585.0
2019-05-02 12:05:00,13.71,13.72,13.71,13.71,34764.0,13.71,13.72,13.71,13.71,34764.0
2019-05-02 12:10:00,13.71,13.72,13.71,13.71,54357.0,13.71,13.72,13.71,13.71,54357.0
2019-05-02 12:15:00,13.72,13.72,13.7,13.7,73698.0,13.72,13.72,13.7,13.7,73698.0
2019-05-02 12:20:00,13.71,13.71,13.7,13.7,10828.0,13.71,13.71,13.7,13.7,10828.0
2019-05-02 12:25:00,13.7,13.71,13.7,13.7,17219.0,13.7,13.71,13.7,13.7,17219.0
2019-05-02 12:30:00,13.71,13.71,13.69,13.7,29503.0,13.71,13.71,13.69,13.7,29503.0
2019-05-02 12:35:00,13.7,13.7,13.68,13.68,50693.0,13.7,13.7,13.68,13.68,50693.0
2019-05-02 12:40:00,13.68,13.69,13.68,13.69,41070.0,13.68,13.69,13.68,13.69,41070.0
2019-05-02 12:45:00,13.69,13.7,13.68,13.7,12507.0,13.69,13.7,13.68,13.7,12507.0
2019-05-02 12:50:00,13.69,13.7,13.68,13.69,48436.0,13.69,13.7,13.68,13.69,48436.0
2019-05-02 12:55:00,13.68,13.69,13.67,13.67,85398.0,13.68,13.69,13.67,13.67,85398.0
2019-05-02 13:00:00,13.68,13.69,13.67,13.69,79391.0,13.68,13.69,13.67,13.69,79391.0
2019-05-02 13:05:00,13.69,13.69,13.68,13.69,7009.0,13.69,13.69,13.68,13.69,7009.0
2019-05-02 13:10:00,13.68,13.69,13.68,13.69,3060.0,13.68,13.69,13.68,13.69,3060.0
2019-05-02 13:15:00,13.69,13.69,13.68,13.69,8984.0,13.69,13.69,13.68,13.69,8984.0
2019-05-02 13:20:00,13.69,13.7,13.68,13.7,63352.0,13.69,13.7,13.68,13.7,63352.0
2019-05-02 13:25:00,13.7,13.7,13.69,13.7,12016.0,13.7,13.7,13.69,13.7,12016.0
2019-05-02 13:30:00,13.69,13.7,13.68,13.69,41723.0,13.69,13.7,13.68,13.69,41723.0
2019-05-02 13:35:00,13.68,13.69,13.68,13.69,186506.0,13.68,13.69,13.68,13.69,186506.0
2019-05-02 13:40:00,13.68,13.69,13.68,13.69,44546.0,13.68,13.69,13.68,13.69,44546.0
2019-05-02 13:45:00,13.69,13.69,13.68,13.69,13214.0,13.69,13.69,13.68,13.69,13214.0
2019-05-02 13:50:00,13.69,13.7,13.68,13.7,44060.0,13.69,13.7,13.68,13.7,44060.0
2019-05-02 13:55:00,13.7,13.7,13.69,13.7,8700.0,13.7,13.7,13.69,13.7,8700.0
2019-05-02 14:00:00,13.7,13.72,13.69,13.72,81669.0,13.7,13.72,13.69,13.72,81669.0
2019-05-02 14:05:00,13.72,13.72,13.71,13.72,21210.0,13.72,13.72,13.71,13.72,21210.0
2019-05-02 14:10:00,13.71,13.72,13.71,13.71,19719.0,13.71,13.72,13.71,13.71,19719.0
2019-05-02 14:15:00,13.72,13.72,13.71,13.72,10759.0,13.72,13.72,13.71,13.72,10759.0
2019-05-02 14:20:00,13.72,13.72,13.71,13.71,51003.0,13.72,13.72,13.71,13.71,51003.0
2019-05-02 14:25:00,13.72,13.73,13.71,13.73,97329.0,13.72,13.73,13.71,13.73,97329.0
2019-05-02 14:30:00,13.72,13.72,13.7,13.7,59662.0,13.72,13.72,13.7,13.7,59662.0
2019-05-02 14:35:00,13.71,13.72,13.7,13.71,21344.0,13.71,13.72,13.7,13.71,21344.0
2019-05-02 14:40:00,13.71,13.73,13.71,13.73,45725.0,13.71,13.73,13.71,13.73,45725.0
2019-05-02 14:45:00,13.72,13.73,13.72,13.72,15338.0,13.72,13.73,13.72,13.72,15338.0
2019-05-02 14:50:00,13.72,13.73,13.72,13.72,6675.0,13.72,13.73,13.72,13.72,6675.0
2019-05-02 14:55:00,13.72,13.73,13.71,13.71,13811.0,13.72,13.73,13.71,13.71,13811.0
2019-05-02 15:00:00,13.71,13.72,13.71,13.72,4695.0,13.71,13.72,13.71,13.72,4695.0
2019-05-02 15:05:00,13.72,13.73,13.71,13.73,26787.0,13.72,13.73,13.71,13.73,26787.0
2019-05-02 15:10:00,13.72,13.73,13.72,13.72,4496.0,13.72,13.73,13.72,13.72,4496.0
2019-05-02 15:15:00,13.73,13.73,13.72,13.73,5752.0,13.73,13.73,13.72,13.73,5752.0
2019-05-02 15:20:00,13.72,13.73,13.72,13.72,20814.0,13.72,13.73,13.72,13.72,20814.0
2019-05-02 15:25:00,13.72,13.73,13.72,13.73,24394.0,13.72,13.73,13.72,13.73,24394.0
2019-05-02 15:30:00,13.72,13.73,13.72,13.72,56196.0,13.72,13.73,13.72,13.72,56196.0
2019-05-02 15:35:00,13.72,13.73,13.72,13.72,51897.0,13.72,13.73,13.72,13.72,51897.0
2019-05-02 15:40:00,13.73,13.73,13.72,13.72,16648.0,13.73,13.73,13.72,13.72,16648.0
2019-05-02 15:45:00,13.72,13.73,13.71,13.71,78686.0,13.72,13.73,13.71,13.71,78686.0
2019-05-02 15:50:00,13.71,13.72,13.7,13.71,113294.0,13.71,13.72,13.7,13.71,113294.0
2019-05-02 15:55:00,13.71,13.72,13.7,13.71,275943.0,13.71,13.72,13.7,13.71,275943.0
2019-05-03 09:30:00,13.87,13.88,13.86,13.88,501451.0,13.87,13.88,13.86,13.88,501451.0
2019-05-03 09:35:00,13.87,13.9,13.87,13.89,148464.0,13.87,13.9,13.87,13.89,148464.0
2019-05-03 09:40:00,13.89,13.9,13.89,13.9,27507.0,13.89,13.9,13.89,13.9,27507.0
2019-05-03 09:45:00,13.9,13.91,13.89,13.9,112660.0,13.9,13.91,13.89,13.9,112660.0
2019-05-03 09:50:00,13.91,13.93,13.9,13.93,216477.0,13.91,13.93,13.9,13.93,216477.0
2019-05-03 09:55:00,13.92,13.93,13.91,13.92,108947.0,13.92,13.93,13.91,13.92,108947.0
2019-05-03 10:00:00,13.92,13.97,13.92,13.96,808094.0,13.92,13.97,13.92,13.96,808094.0
2019-05-03 10:05:00,13.95,13.99,13.95,13.98,421470.0,13.95,13.99,13.95,13.98,421470.0
2019-05-03 10:10:00,13.98,14.0,13.98,13.98,218589.0,13.98,14.0,13.98,13.98,218589.0
2019-05-03 10:15:00,13.98,14.01,13.98,13.98,369550.0,13.98,14.01,13.98,13.98,369550.0
2019-05-03 10:20:00,13.99,14.0,13.98,13.99,343992.0,13.99,14.0,13.98,13.99,343992.0
2019-05-03 10:25:00,13.99,14.0,13.98,13.98,207063.0,13.99,14.0,13.98,13.98,207063.0
2019-05-03 10:30:00,13.99,14.0,13.98,14.0,188047.0,13.99,14.0,13.98,14.0,188047.0
2019-05-03 10:35:00,14.0,14.0,13.94,13.95,361284.0,14.0,14.0,13.94,13.95,361284.0
2019-05-03 10:40:00,13.95,13.98,13.95,13.98,316096.0,13.95,13.98,13.95,13.98,316096.0
2019-05-03 10:45:00,13.97,14.0,13.97,13.99,219696.0,13.97,14.0,13.97,13.99,219696.0
2019-05-03 10:50:00,13.99,14.0,13.98,13.99,169994.0,13.99,14.0,13.98,13.99,169994.0
2019-05-03 10:55:00,13.98,13.99,13.98,13.99,87449.0,13.98,13.99,13.98,13.99,87449.0
2019-05-03 11:00:00,13.99,14.01,13.98,14.0,246926.0,13.99,14.01,13.98,14.0,246926.0
2019-05-03 11:05:00,14.0,14.01,14.0,14.01,37874.0,14.0,14.01,14.0,14.01,37874.0
2019-05-03 11:10:00,14.01,14.01,13.97,13.97,157274.0,14.01,14.01,13.97,13.97,157274.0
2019-05-03 11:15:00,13.97,14.0,13.97,14.0,111150.0,13.97,14.0,13.97,14.0,111150.0
2019-05-03 11:20:00,14.0,14.01,13.99,14.01,70482.0,14.0,14.01,13.99,14.01,70482.0
2019-05-03 11:25:00,14.0,14.01,13.99,14.0,342545.0,14.0,14.01,13.99,14.0,342545.0
2019-05-03 11:30:00,14.01,14.01,13.97,13.99,336736.0,14.01,14.01,13.97,13.99,336736.0
2019-05-03 11:35:00,13.99,14.01,13.97,13.97,152018.0,13.99,14.01,13.97,13.97,152018.0
2019-05-03 11:40:00,13.98,14.0,13.97,13.99,132551.0,13.98,14.0,13.97,13.99,132551.0
2019-05-03 11:45:00,13.99,14.0,13.99,13.99,55670.0,13.99,14.0,13.99,13.99,55670.0
2019-05-03 11:50:00,14.0,14.01,13.99,13.99,157697.0,14.0,14.01,13.99,13.99,157697.0
2019-05-03 11:55:00,14.0,14.01,13.98,13.98,210944.0,14.0,14.01,13.98,13.98,210944.0
2019-05-03 12:00:00,13.98,13.99,13.98,13.99,43532.0,13.98,13.99,13.98,13.99,43532.0
2019-05-03 12:05:00,13.99,14.0,13.98,14.0,132563.0,13.99,14.0,13.98,14.0,132563.0
2019-05-03 12:10:00,14.0,14.0,13.99,13.99,27547.0,14.0,14.0,13.99,13.99,27547.0
2019-05-03 12:15:00,13.99,14.0,13.99,14.0,8558.0,13.99,14.0,13.99,14.0,8558.0
2019-05-03 12:20:00,13.99,14.0,13.99,13.99,7732.0,13.99,14.0,13.99,13.99,7732.0
2019-05-03 12:25:00,13.99,14.0,13.99,13.99,41996.0,13.99,14.0,13.99,13.99,41996.0
2019-05-03 12:30:00,13.99,14.01,13.99,14.0,103722.0,13.99,14.01,13.99,14.0,103722.0
2019-05-03 12:35:00,14.0,14.01,14.0,14.01,36874.0,14.0,14.01,14.0,14.01,36874.0
2019-05-03 12:40:00,14.0,14.01,14.0,14.0,62185.0,14.0,14.01,14.0,14.0,62185.0
2019-05-03 12:45:00,14.0,14.01,13.99,14.0,53097.0,14.0,14.01,13.99,14.0,53097.0
2019-05-03 12:50:00,14.0,14.01,13.99,14.0,64519.0,14.0,14.01,13.99,14.0,64519.0
2019-05-03 12:55:00,14.01,14.03,14.01,14.02,70635.0,14.01,14.03,14.01,14.02,70635.0
2019-05-03 13:00:00,14.02,14.03,14.01,14.02,26892.0,14.02,14.03,14.01,14.02,26892.0
2019-05-03 13:05:00,14.01,14.03,14.01,14.02,91098.0,14.01,14.03,14.01,14.02,91098.0
2019-05-03 13:10:00,14.02,14.03,13.99,14.01,128883.0,14.02,14.03,13.99,14.01,128883.0
2019-05-03 13:15:00,14.01,14.01,13.98,14.0,190397.0,14.01,14.01,13.98,14.0,190397.0
2019-05-03 13:20:00,14.01,14.03,14.0,14.02,123076.0,14.01,14.03,14.0,14.02,123076.0
2019-05-03 13:25:00,14.03,14.03,14.0,14.01,170554.0,14.03,14.03,14.0,14.01,170554.0
2019-05-03 13:30:00,14.01,14.01,14.0,14.01,103570.0,14.01,14.01,14.0,14.01,103570.0
2019-05-03 13:35:00,14.01,14.01,14.0,14.0,10049.0,14.01,14.01,14.0,14.0,10049.0
2019-05-03 13:40:00,14.0,14.01,13.99,14.0,20094.0,14.0,14.01,13.99,14.0,20094.0
2019-05-03 13:45:00,14.0,14.01,13.99,14.01,49621.0,14.0,14.01,13.99,14.01,49621.0
2019-05-03 13:50:00,14.01,14.02,14.0,14.01,36234.0,14.01,14.02,14.0,14.01,36234.0
2019-05-03 13:55:00,14.01,14.02,14.01,14.02,10917.0,14.01,14.02,14.01,14.02,10917.0
2019-05-03 14:00:00,14.02,14.02,14.01,14.02,55598.0,14.02,14.02,14.01,14.02,55598.0
2019-05-03 14:05:00,14.02,14.02,14.01,14.02,32442.0,14.02,14.02,14.01,14.02,32442.0
2019-05-03 14:10:00,14.01,14.02,14.0,14.01,171096.0,14.01,14.02,14.0,14.01,171096.0
2019-05-03 14:15:00,14.0,14.01,14.0,14.01,14804.0,14.0,14.01,14.0,14.01,14804.0
2019-05-03 14:20:00,14.01,14.01,14.0,14.01,9770.0,14.01,14.01,14.0,14.01,9770.0
2019-05-03 14:25:00,14.01,14.01,14.0,14.0,69943.0,14.01,14.01,14.0,14.0,69943.0
2019-05-03 14:30:00,14.0,14.01,14.0,14.0,6641.0,14.0,14.01,14.0,14.0,6641.0
2019-05-03 14:35:00,14.0,14.01,13.99,14.01,61522.0,14.0,14.01,13.99,14.01,61522.0
2019-05-03 14:40:00,14.0,14.01,14.0,14.0,29751.0,14.0,14.01,14.0,14.0,29751.0
2019-05-03 14:45:00,14.01,14.02,14.0,14.01,107963.0,14.01,14.02,14.0,14.01,107963.0
2019-05-03 14:50:00,14.0,14.01,13.99,14.0,32964.0,14.0,14.01,13.99,14.0,32964.0
2019-05-03 14:55:00,13.99,14.0,13.99,14.0,14772.0,13.99,14.0,13.99,14.0,14772.0
2019-05-03 15:00:00,14.0,14.0,13.98,13.99,74485.0,14.0,14.0,13.98,13.99,74485.0
2019-05-03 15:05:00,13.99,14.0,13.98,14.0,90783.0,13.99,14.0,13.98,14.0,90783.0
2019-05-03 15:10:00,13.99,14.0,13.99,14.0,8323.0,13.99,14.0,13.99,14.0,8323.0
2019-05-03 15:15:00,14.0,14.0,13.99,13.99,59442.0,14.0,14.0,13.99,13.99,59442.0
2019-05-03 15:20:00,14.0,14.0,13.98,13.99,138796.0,14.0,14.0,13.98,13.99,138796.0
2019-05-03 15:25:00,13.99,14.0,13.98,14.0,75099.0,13.99,14.0,13.98,14.0,75099.0
2019-05-03 15:30:00,14.0,14.0,13.99,14.0,33019.0,14.0,14.0,13.99,14.0,33019.0
2019-05-03 15:35:00,14.0,14.0,13.99,14.0,30157.0,14.0,14.0,13.99,14.0,30157.0
2019-05-03 15:40:00,14.0,14.0,13.98,13.99,63464.0,14.0,14.0,13.98,13.99,63464.0
2019-05-03 15:45:00,13.99,13.99,13.98,13.99,107279.0,13.99,13.99,13.98,13.99,107279.0
2019-05-03 15:50:00,13.99,13.99,13.98,13.98,69099.0,13.99,13.99,13.98,13.98,69099.0
2019-05-03 15:55:00,13.98,13.99,13.97,13.98,1106232.0,13.98,13.99,13.97,13.98,1106232.0
2019-05-06 09:30:00,13.87,13.89,13.86,13.89,353951.0,13.87,13.89,13.86,13.89,353951.0
2019-05-06 09:35:00,13.88,13.91,13.88,13.9,139958.0,13.88,13.91,13.88,13.9,139958.0
2019-05-06 09:40:00,13.89,13.9,13.88,13.88,186671.0,13.89,13.9,13.88,13.88,186671.0
2019-05-06 09:45:00,13.89,13.92,13.88,13.91,138473.0,13.89,13.92,13.88,13.91,138473.0
2019-05-06 09:50:00,13.91,13.92,13.9,13.91,442715.0,13.91,13.92,13.9,13.91,442715.0
2019-05-06 09:55:00,13.92,13.92,13.91,13.92,34684.0,13.92,13.92,13.91,13.92,34684.0
2019-05-06 10:00:00,13.91,13.92,13.9,13.91,72474.0,13.91,13.92,13.9,13.91,72474.0
2019-05-06 10:05:00,13.9,13.91,13.9,13.91,42008.0,13.9,13.91,13.9,13.91,42008.0
2019-05-06 10:10:00,13.9,13.93,13.9,13.92,139394.0,13.9,13.93,13.9,13.92,139394.0
2019-05-06 10:15:00,13.92,13.93,13.91,13.91,105391.0,13.92,13.93,13.91,13.91,105391.0
2019-05-06 10:20:00,13.92,13.92,13.91,13.91,6051.0,13.92,13.92,13.91,13.91,6051.0
2019-05-06 10:25:00,13.92,13.93,13.91,13.92,31445.0,13.92,13.93,13.91,13.92,31445.0
2019-05-06 10:30:00,13.92,13.93,13.9,13.91,127785.0,13.92,13.93,13.9,13.91,127785.0
2019-05-06 10:35:00,13.91,13.94,13.91,13.92,223559.0,13.91,13.94,13.91,13.92,223559.0
2019-05-06 10:40:00,13.92,13.92,13.9,13.9,6180.0,13.92,13.92,13.9,13.9,6180.0
2019-05-06 10:45:00,13.91,13.93,13.9,13.91,134479.0,13.91,13.93,13.9,13.91,134479.0
2019-05-06 10:50:00,13.91,13.92,13.9,13.91,157700.0,13.91,13.92,13.9,13.91,157700.0
2019-05-06 10:55:00,13.92,13.94,13.9,13.94,137274.0,13.92,13.94,13.9,13.94,137274.0
2019-05-06 11:00:00,13.94,13.94,13.92,13.93,87403.0,13.94,13.94,13.92,13.93,87403.0
2019-05-06 11:05:00,13.93,13.93,13.9,13.91,138356.0,13.93,13.93,13.9,13.91,138356.0
2019-05-06 11:10:00,13.91,13.93,13.91,13.93,61801.0,13.91,13.93,13.91,13.93,61801.0
2019-05-06 11:15:00,13.93,13.94,13.92,13.94,28581.0,13.93,13.94,13.92,13.94,28581.0
2019-05-06 11:20:00,13.94,13.94,13.93,13.94,17493.0,13.94,13.94,13.93,13.94,17493.0
2019-05-06 11:25:00,13.93,13.96,13.93,13.96,287222.0,13.93,13.96,13.93,13.96,287222.0
2019-05-06 11:30:00,13.96,13.96,13.94,13.95,80005.0,13.96,13.96,13.94,13.95,80005.0
2019-05-06 11:35:00,13.95,13.96,13.94,13.96,205805.0,13.95,13.96,13.94,13.96,205805.0
2019-05-06 11:40:00,13.95,13.96,13.94,13.95,82963.0,13.95,13.96,13.94,13.95,82963.0
2019-05-06 11:45:00,13.95,13.96,13.94,13.95,45008.0,13.95,13.96,13.94,13.95,45008.0
2019-05-06 11:50:00,13.95,13.96,13.95,13.95,60414.0,13.95,13.96,13.95,13.95,60414.0
2019-05-06 11:55:00,13.95,13.95,13.94,13.95,15115.0,13.95,13.95,13.94,13.95,15115.0
2019-05-06 12:00:00,13.95,13.96,13.94,13.95,135327.0,13.95,13.96,13.94,13.95,135327.0
2019-05-06 12:05:00,13.95,13.95,13.94,13.95,39437.0,13.95,13.95,13.94,13.95,39437.0
2019-05-06 12:10:00,13.94,13.96,13.94,13.96,59405.0,13.94,13.96,13.94,13.96,59405.0
2019-05-06 12:15:00,13.95,13.97,13.95,13.96,30715.0,13.95,13.97,13.95,13.96,30715.0
2019-05-06 12:20:00,13.96,13.97,13.95,13.95,52020.0,13.96,13.97,13.95,13.95,52020.0
2019-05-06 12:25:00,13.95,13.96,13.94,13.95,19537.0,13.95,13.96,13.94,13.95,19537.0
2019-05-06 12:30:00,13.95,13.96,13.94,13.95,22610.0,13.95,13.96,13.94,13.95,22610.0
2019-05-06 12:35:00,13.95,13.96,13.95,13.96,14702.0,13.95,13.96,13.95,13.96,14702.0
2019-05-06 12:40:00,13.96,13.96,13.95,13.96,4992.0,13.96,13.96,13.95,13.96,4992.0
2019-05-06 12:45:00,13.95,13.96,13.94,13.94,46223.0,13.95,13.96,13.94,13.94,46223.0
2019-05-06 12:50:00,13.94,13.94,13.93,13.93,25807.0,13.94,13.94,13.93,13.93,25807.0
2019-05-06 12:55:00,13.94,13.95,13.93,13.95,54913.0,13.94,13.95,13.93,13.95,54913.0
2019-05-06 13:00:00,13.95,13.96,13.95,13.96,55902.0,13.95,13.96,13.95,13.96,55902.0
2019-05-06 13:05:00,13.96,13.97,13.96,13.96,29585.0,13.96,13.97,13.96,13.96,29585.0
2019-05-06 13:10:00,13.96,13.97,13.95,13.97,77517.0,13.96,13.97,13.95,13.97,77517.0
2019-05-06 13:15:00,13.96,13.96,13.96,13.96,900.0,13.96,13.96,13.96,13.96,900.0
2019-05-06 13:20:00,13.97,13.98,13.96,13.98,81332.0,13.97,13.98,13.96,13.98,81332.0
2019-05-06 13:25:00,13.98,13.99,13.97,13.98,110559.0,13.98,13.99,13.97,13.98,110559.0
2019-05-06 13:30:00,13.98,13.99,13.97,13.98,64336.0,13.98,13.99,13.97,13.98,64336.0
2019-05-06 13:35:00,13.98,13.99,13.97,13.97,79350.0,13.98,13.99,13.97,13.97,79350.0
2019-05-06 13:40:00,13.97,13.98,13.95,13.97,104293.0,13.97,13.98,13.95,13.97,104293.0
2019-05-06 13:45:00,13.97,13.97,13.95,13.96,47638.0,13.97,13.97,13.95,13.96,47638.0
2019-05-06 13:50:00,13.96,13.97,13.95,13.96,4662.0,13.96,13.97,13.95,13.96,4662.0
2019-05-06 13:55:00,13.96,13.97,13.96,13.96,40200.0,13.96,13.97,13.96,13.96,40200.0
2019-05-06 14:00:00,13.97,13.98,13.96,13.97,50382.0,13.97,13.98,13.96,13.97,50382.0
2019-05-06 14:05:00,13.98,13.98,13.97,13.97,16730.0,13.98,13.98,13.97,13.97,16730.0
2019-05-06 14:10:00,13.98,13.98,13.97,13.98,5900.0,13.98,13.98,13.97,13.98,5900.0
2019-05-06 14:15:00,13.98,13.98,13.97,13.98,7915.0,13.98,13.98,13.97,13.98,7915.0
2019-05-06 14:20:00,13.97,13.99,13.97,13.98,100372.0,13.97,13.99,13.97,13.98,100372.0
2019-05-06 14:25:00,13.98,13.99,13.98,13.99,33983.0,13.98,13.99,13.98,13.99,33983.0
2019-05-06 14:30:00,13.99,13.99,13.97,13.97,42824.0,13.99,13.99,13.97,13.97,42824.0
2019-05-06 14:35:00,13.97,13.98,13.96,13.97,46279.0,13.97,13.98,13.96,13.97,46279.0
2019-05-06 14:40:00,13.98,13.99,13.97,13.99,28056.0,13.98,13.99,13.97,13.99,28056.0
2019-05-06 14:45:00,13.99,13.99,13.97,13.97,35791.0,13.99,13.99,13.97,13.97,35791.0
2019-05-06 14:50:00,13.98,13.98,13.97,13.98,29574.0,13.98,13.98,13.97,13.98,29574.0
2019-05-06 14:55:00,13.98,13.98,13.97,13.98,4977.0,13.98,13.98,13.97,13.98,4977.0
2019-05-06 15:00:00,13.98,13.99,13.97,13.98,20462.0,13.98,13.99,13.97,13.98,20462.0
2019-05-06 15:05:00,13.99,13.99,13.98,13.99,17017.0,13.99,13.99,13.98,13.99,17017.0
2019-05-06 15:10:00,13.98,13.99,13.98,13.99,25510.0,13.98,13.99,13.98,13.99,25510.0
2019-05-06 15:15:00,13.99,13.99,13.98,13.99,35727.0,13.99,13.99,13.98,13.99,35727.0
2019-05-06 15:20:00,13.99,13.99,13.98,13.99,30808.0,13.99,13.99,13.98,13.99,30808.0
2019-05-06 15:25:00,13.99,13.99,13.98,13.99,21301.0,13.99,13.99,13.98,13.99,21301.0
2019-05-06 15:30:00,13.99,13.99,13.98,13.99,8778.0,13.99,13.99,13.98,13.99,8778.0
2019-05-06 15:35:00,13.99,13.99,13.98,13.99,21583.0,13.99,13.99,13.98,13.99,21583.0
2019-05-06 15:40:00,13.99,13.99,13.98,13.98,15947.0,13.99,13.99,13.98,13.98,15947.0
2019-05-06 15:45:00,13.99,13.99,13.98,13.98,50431.0,13.99,13.99,13.98,13.98,50431.0
2019-05-06 15:50:00,13.98,13.99,13.97,13.98,47359.0,13.98,13.99,13.97,13.98,47359.0
2019-05-06 15:55:00,13.97,13.98,13.97,13.97,163293.0,13.97,13.98,13.97,13.97,163293.0
2019-05-07 09:30:00,13.95,13.97,13.95,13.96,103435.0,13.95,13.97,13.95,13.96,103435.0
2019-05-07 09:35:00,13.96,13.97,13.95,13.96,82085.0,13.96,13.97,13.95,13.96,82085.0
2019-05-07 09:40:00,13.95,13.95,13.93,13.94,148518.0,13.95,13.95,13.93,13.94,148518.0
2019-05-07 09:45:00,13.94,13.95,13.93,13.93,39590.0,13.94,13.95,13.93,13.93,39590.0
2019-05-07 09:50:00,13.94,13.94,13.92,13.93,69237.0,13.94,13.94,13.92,13.93,69237.0
2019-05-07 09:55:00,13.93,13.94,13.92,13.92,22927.0,13.93,13.94,13.92,13.92,22927.0
2019-05-07 10:00:00,13.93,13.94,13.92,13.93,19562.0,13.93,13.94,13.92,13.93,19562.0
2019-05-07 10:05:00,13.93,13.95,13.92,13.93,148174.0,13.93,13.95,13.92,13.93,148174.0
2019-05-07 10:10:00,13.93,13.94,13.92,13.93,77396.0,13.93,13.94,13.92,13.93,77396.0
2019-05-07 10:15:00,13.93,13.95,13.92,13.94,29946.0,13.93,13.95,13.92,13.94,29946.0
2019-05-07 10:20:00,13.94,13.96,13.94,13.96,12837.0,13.94,13.96,13.94,13.96,12837.0
2019-05-07 10:25:00,13.95,13.96,13.95,13.95,246844.0,13.95,13.96,13.95,13.95,246844.0
2019-05-07 10:30:00,13.95,13.96,13.93,13.94,174994.0,13.95,13.96,13.93,13.94,174994.0
2019-05-07 10:35:00,13.94,13.94,13.93,13.94,10023.0,13.94,13.94,13.93,13.94,10023.0
2019-05-07 10:40:00,13.93,13.95,13.92,13.94,31078.0,13.93,13.95,13.92,13.94,31078.0
2019-05-07 10:45:00,13.95,13.96,13.94,13.95,24125.0,13.95,13.96,13.94,13.95,24125.0
2019-05-07 10:50:00,13.95,13.95,13.94,13.94,91825.0,13.95,13.95,13.94,13.94,91825.0
2019-05-07 10:55:00,13.95,13.97,13.94,13.96,90607.0,13.95,13.97,13.94,13.96,90607.0
2019-05-07 11:00:00,13.96,13.97,13.96,13.97,33401.0,13.96,13.97,13.96,13.97,33401.0
2019-05-07 11:05:00,13.96,13.97,13.96,13.97,121598.0,13.96,13.97,13.96,13.97,121598.0
2019-05-07 11:10:00,13.96,13.97,13.94,13.95,104627.0,13.96,13.97,13.94,13.95,104627.0
2019-05-07 11:15:00,13.96,13.96,13.95,13.96,42072.0,13.96,13.96,13.95,13.96,42072.0
2019-05-07 11:20:00,13.96,13.96,13.95,13.96,56209.0,13.96,13.96,13.95,13.96,56209.0
2019-05-07 11:25:00,13.97,13.97,13.95,13.96,83598.0,13.97,13.97,13.95,13.96,83598.0
2019-05-07 11:30:00,13.96,13.97,13.95,13.95,36387.0,13.96,13.97,13.95,13.95,36387.0
2019-05-07 11:35:00,13.96,13.96,13.95,13.96,10490.0,13.96,13.96,13.95,13.96,10490.0
2019-05-07 11:40:00,13.96,13.97,13.96,13.97,20606.0,13.96,13.97,13.96,13.97,20606.0
2019-05-07 11:45:00,13.96,13.97,13.96,13.96,10842.0,13.96,13.97,13.96,13.96,10842.0
2019-05-07 11:50:00,13.96,13.97,13.95,13.96,53148.0,13.96,13.97,13.95,13.96,53148.0
2019-05-07 11:55:00,13.96,13.97,13.96,13.96,26182.0,13.96,13.97,13.96,13.96,26182.0
2019-05-07 12:00:00,13.95,13.96,13.95,13.96,25847.0,13.95,13.96,13.95,13.96,25847.0
2019-05-07 12:05:00,13.96,13.97,13.96,13.96,21480.0,13.96,13.97,13.96,13.96,21480.0
2019-05-07 12:10:00,13.96,13.98,13.96,13.98,22688.0,13.96,13.98,13.96,13.98,22688.0
2019-05-07 12:15:00,13.97,13.98,13.96,13.97,30525.0,13.97,13.98,13.96,13.97,30525.0
2019-05-07 12:20:00,13.96,13.97,13.96,13.97,83374.0,13.96,13.97,13.96,13.97,83374.0
2019-05-07 12:25:00,13.96,13.97,13.95,13.95,34936.0,13.96,13.97,13.95,13.95,34936.0
2019-05-07 12:30:00,13.96,13.96,13.95,13.96,33057.0,13.96,13.96,13.95,13.96,33057.0
2019-05-07 12:35:00,13.95,13.95,13.94,13.95,62990.0,13.95,13.95,13.94,13.95,62990.0
2019-05-07 12:40:00,13.94,13.96,13.94,13.94,92169.0,13.94,13.96,13.94,13.94,92169.0
2019-05-07 12:45:00,13.95,13.95,13.94,13.94,77972.0,13.95,13.95,13.94,13.94,77972.0
2019-05-07 12:50:00,13.95,13.95,13.94,13.94,13659.0,13.95,13.95,13.94,13.94,13659.0
2019-05-07 12:55:00,13.95,13.95,13.94,13.94,56880.0,13.95,13.95,13.94,13.94,56880.0
2019-05-07 13:00:00,13.94,13.95,13.94,13.94,19464.0,13.94,13.95,13.94,13.94,19464.0
2019-05-07 13:05:00,13.95,13.95,13.94,13.95,9901.0,13.95,13.95,13.94,13.95,9901.0
2019-05-07 13:10:00,13.95,13.96,13.94,13.95,39827.0,13.95,13.96,13.94,13.95,39827.0
2019-05-07 13:15:00,13.95,13.96,13.95,13.96,19708.0,13.95,13.96,13.95,13.96,19708.0
2019-05-07 13:20:00,13.95,13.98,13.95,13.98,119281.0,13.95,13.98,13.95,13.98,119281.0
2019-05-07 13:25:00,13.98,13.99,13.95,13.96,107071.0,13.98,13.99,13.95,13.96,107071.0
2019-05-07 13:30:00,13.96,13.97,13.96,13.96,66123.0,13.96,13.97,13.96,13.96,66123.0
2019-05-07 13:35:00,13.96,13.97,13.96,13.96,88700.0,13.96,13.97,13.96,13.96,88700.0
2019-05-07 13:40:00,13.97,13.97,13.95,13.96,33087.0,13.97,13.97,13.95,13.96,33087.0
2019-05-07 13:45:00,13.96,13.96,13.95,13.96,20339.0,13.96,13.96,13.95,13.96,20339.0
2019-05-07 13:50:00,13.96,13.97,13.95,13.97,11259.0,13.96,13.97,13.95,13.97,11259.0
2019-05-07 13:55:00,13.96,13.97,13.96,13.96,3460.0,13.96,13.97,13.96,13.96,3460.0
2019-05-07 14:00:00,13.96,13.97,13.95,13.95,12800.0,13.96,13.97,13.95,13.95,12800.0
2019-05-07 14:05:00,13.95,13.95,13.94,13.94,28557.0,13.95,13.95,13.94,13.94,28557.0
2019-05-07 14:10:00,13.95,13.96,13.94,13.94,18422.0,13.95,13.96,13.94,13.94,18422.0
2019-05-07 14:15:00,13.95,13.95,13.94,13.95,8415.0,13.95,13.95,13.94,13.95,8415.0
2019-05-07 14:20:00,13.94,13.95,13.94,13.95,23753.0,13.94,13.95,13.94,13.95,23753.0
2019-05-07 14:25:00,13.95,13.96,13.94,13.95,125501.0,13.95,13.96,13.94,13.95,125501.0
2019-05-07 14:30:00,13.95,13.96,13.94,13.96,46550.0,13.95,13.96,13.94,13.96,46550.0
2019-05-07 14:35:00,13.96,13.96,13.95,13.95,8004.0,13.96,13.96,13.95,13.95,8004.0
2019-05-07 14:40:00,13.95,13.96,13.95,13.96,21170.0,13.95,13.96,13.95,13.96,21170.0
2019-05-07 14:45:00,13.96,13.97,13.95,13.97,81926.0,13.96,13.97,13.95,13.97,81926.0
2019-05-07 14:50:00,13.96,13.97,13.96,13.96,23963.0,13.96,13.97,13.96,13.96,23963.0
2019-05-07 14:55:00,13.96,13.97,13.96,13.96,5400.0,13.96,13.97,13.96,13.96,5400.0
2019-05-07 15:00:00,13.97,13.98,13.96,13.97,145785.0,13.97,13.98,13.96,13.97,145785.0
2019-05-07 15:05:00,13.97,13.98,13.96,13.96,47358.0,13.97,13.98,13.96,13.96,47358.0
2019-05-07 15:10:00,13.97,13.97,13.96,13.97,14220.0,13.97,13.97,13.96,13.97,14220.0
2019-05-07 15:15:00,13.97,13.97,13.96,13.96,12516.0,13.97,13.97,13.96,13.96,12516.0
2019-05-07 15:20:00,13.97,13.98,13.97,13.97,46588.0,13.97,13.98,13.97,13.97,46588.0
2019-05-07 15:25:00,13.98,13.98,13.97,13.97,16829.0,13.98,13.98,13.97,13.97,16829.0
2019-05-07 15:30:00,13.97,13.98,13.96,13.96,49074.0,13.97,13.98,13.96,13.96,49074.0
2019-05-07 15:35:00,13.96,13.97,13.95,13.96,78635.0,13.96,13.97,13.95,13.96,78635.0
2019-05-07 15:40:00,13.96,13.97,13.95,13.97,85699.0,13.96,13.97,13.95,13.97,85699.0
2019-05-07 15:45:00,13.96,13.97,13.96,13.96,15010.0,13.96,13.97,13.96,13.96,15010.0
2019-05-07 15:50:00,13.96,13.98,13.96,13.98,199723.0,13.96,13.98,13.96,13.98,199723.0
2019-05-07 15:55:00,13.98,13.98,13.97,13.97,395231.0,13.98,13.98,13.97,13.97,395231.0
2019-05-08 09:30:00,13.96,13.98,13.96,13.97,121426.0,13.96,13.98,13.96,13.97,121426.0
2019-05-08 09:35:00,13.97,13.98,13.97,13.97,77056.0,13.97,13.98,13.97,13.97,77056.0
2019-05-08 09:40:00,13.98,13.98,13.96,13.98,302985.0,13.98,13.98,13.96,13.98,302985.0
2019-05-08 09:45:00,13.97,13.98,13.96,13.97,146410.0,13.97,13.98,13.96,13.97,146410.0
2019-05-08 09:50:00,13.96,13.97,13.96,13.97,10361.0,13.96,13.97,13.96,13.97,10361.0
2019-05-08 09:55:00,13.97,13.98,13.97,13.97,37350.0,13.97,13.98,13.97,13.97,37350.0
2019-05-08 10:00:00,13.96,13.96,13.94,13.94,241014.0,13.96,13.96,13.94,13.94,241014.0
2019-05-08 10:05:00,13.93,13.94,13.92,13.93,78983.0,13.93,13.94,13.92,13.93,78983.0
2019-05-08 10:10:00,13.93,13.96,13.93,13.96,111192.0,13.93,13.96,13.93,13.96,111192.0
2019-05-08 10:15:00,13.96,13.96,13.94,13.95,26898.0,13.96,13.96,13.94,13.95,26898.0
2019-05-08 10:20:00,13.94,13.95,13.93,13.93,68807.0,13.94,13.95,13.93,13.93,68807.0
2019-05-08 10:25:00,13.93,13.94,13.92,13.94,138171.0,13.93,13.94,13.92,13.94,138171.0
2019-05-08 10:30:00,13.94,13.94,13.93,13.93,79423.0,13.94,13.94,13.93,13.93,79423.0
2019-05-08 10:35:00,13.94,13.94,13.92,13.93,112681.0,13.94,13.94,13.92,13.93,112681.0
2019-05-08 10:40:00,13.93,13.94,13.92,13.92,28467.0,13.93,13.94,13.92,13.92,28467.0
2019-05-08 10:45:00,13.92,13.93,13.92,13.93,52672.0,13.92,13.93,13.92,13.93,52672.0
2019-05-08 10:50:00,13.93,13.94,13.92,13.93,46843.0,13.93,13.94,13.92,13.93,46843.0
2019-05-08 10:55:00,13.93,13.95,13.92,13.94,86299.0,13.93,13.95,13.92,13.94,86299.0
2019-05-08 11:00:00,13.94,13.95,13.92,13.95,129646.0,13.94,13.95,13.92,13.95,129646.0
2019-05-08 11:05:00,13.94,13.96,13.94,13.95,36174.0,13.94,13.96,13.94,13.95,36174.0
2019-05-08 11:10:00,13.94,13.95,13.94,13.94,23266.0,13.94,13.95,13.94,13.94,23266.0
2019-05-08 11:15:00,13.94,13.94,13.92,13.93,49104.0,13.94,13.94,13.92,13.93,49104.0
2019-05-08 11:20:00,13.93,13.94,13.93,13.93,3751.0,13.93,13.94,13.93,13.93,3751.0
2019-05-08 11:25:00,13.93,13.94,13.93,13.93,43001.0,13.93,13.94,13.93,13.93,43001.0
2019-05-08 11:30:00,13.93,13.94,13.92,13.93,103632.0,13.93,13.94,13.92,13.93,103632.0
2019-05-08 11:35:00,13.94,13.94,13.92,13.93,93648.0,13.94,13.94,13.92,13.93,93648.0
2019-05-08 11:40:00,13.93,13.94,13.93,13.93,27656.0,13.93,13.94,13.93,13.93,27656.0
2019-05-08 11:45:00,13.93,13.94,13.92,13.93,65375.0,13.93,13.94,13.92,13.93,65375.0
2019-05-08 11:50:00,13.93,13.93,13.91,13.91,75831.0,13.93,13.93,13.91,13.91,75831.0
2019-05-08 11:55:00,13.92,13.92,13.9,13.91,32050.0,13.92,13.92,13.9,13.91,32050.0
2019-05-08 12:00:00,13.91,13.91,13.9,13.91,7069.0,13.91,13.91,13.9,13.91,7069.0
2019-05-08 12:05:00,13.92,13.92,13.91,13.92,154334.0,13.92,13.92,13.91,13.92,154334.0
2019-05-08 12:10:00,13.91,13.92,13.9,13.9,54032.0,13.91,13.92,13.9,13.9,54032.0
2019-05-08 12:15:00,13.9,13.9,13.89,13.9,81159.0,13.9,13.9,13.89,13.9,81159.0
2019-05-08 12:20:00,13.9,13.91,13.89,13.91,22283.0,13.9,13.91,13.89,13.91,22283.0
2019-05-08 12:25:00,13.9,13.91,13.9,13.91,74671.0,13.9,13.91,13.9,13.91,74671.0
2019-05-08 12:30:00,13.9,13.91,13.9,13.9,18776.0,13.9,13.91,13.9,13.9,18776.0
2019-05-08 12:35:00,13.9,13.91,13.9,13.91,4930.0,13.9,13.91,13.9,13.91,4930.0
2019-05-08 12:40:00,13.91,13.91,13.9,13.9,1345.0,13.91,13.91,13.9,13.9,1345.0
2019-05-08 12:45:00,13.9,13.91,13.9,13.9,5200.0,13.9,13.91,13.9,13.9,5200.0
2019-05-08 12:50:00,13.91,13.91,13.9,13.91,14946.0,13.91,13.91,13.9,13.91,14946.0
2019-05-08 12:55:00,13.91,13.91,13.9,13.91,1316.0,13.91,13.91,13.9,13.91,1316.0
2019-05-08 13:00:00,13.91,13.91,13.9,13.91,20121.0,13.91,13.91,13.9,13.91,20121.0
2019-05-08 13:05:00,13.9,13.91,13.89,13.9,62672.0,13.9,13.91,13.89,13.9,62672.0
2019-05-08 13:10:00,13.9,13.92,13.9,13.91,122380.0,13.9,13.92,13.9,13.91,122380.0
2019-05-08 13:15:00,13.91,13.91,13.9,13.91,12620.0,13.91,13.91,13.9,13.91,12620.0
2019-05-08 13:20:00,13.91,13.92,13.91,13.91,15054.0,13.91,13.92,13.91,13.91,15054.0
2019-05-08 13:25:00,13.92,13.93,13.91,13.91,223520.0,13.92,13.93,13.91,13.91,223520.0
2019-05-08 13:30:00,13.92,13.92,13.91,13.91,7420.0,13.92,13.92,13.91,13.91,7420.0
2019-05-08 13:35:00,13.92,13.92,13.91,13.92,3090.0,13.92,13.92,13.91,13.92,3090.0
2019-05-08 13:40:00,13.92,13.93,13.91,13.92,36753.0,13.92,13.93,13.91,13.92,36753.0
2019-05-08 13:45:00,13.92,13.93,13.91,13.92,32543.0,13.92,13.93,13.91,13.92,32543.0
2019-05-08 13:50:00,13.92,13.92,13.91,13.92,2831.0,13.92,13.92,13.91,13.92,2831.0
2019-05-08 13:55:00,13.91,13.92,13.91,13.91,26527.0,13.91,13.92,13.91,13.91,26527.0
2019-05-08 14:00:00,13.91,13.92,13.91,13.92,1080.0,13.91,13.92,13.91,13.92,1080.0
2019-05-08 14:05:00,13.91,13.92,13.9,13.91,15155.0,13.91,13.92,13.9,13.91,15155.0
2019-05-08 14:10:00,13.91,13.91,13.9,13.9,117047.0,13.91,13.91,13.9,13.9,117047.0
2019-05-08 14:15:00,13.9,13.91,13.9,13.9,2538.0,13.9,13.91,13.9,13.9,2538.0
2019-05-08 14:20:00,13.9,13.91,13.9,13.9,2400.0,13.9,13.91,13.9,13.9,2400.0
2019-05-08 14:25:00,13.91,13.91,13.89,13.9,92731.0,13.91,13.91,13.89,13.9,92731.0
2019-05-08 14:30:00,13.9,13.91,13.9,13.91,4045.0,13.9,13.91,13.9,13.91,4045.0
2019-05-08 14:35:00,13.9,13.91,13.9,13.91,9943.0,13.9,13.91,13.9,13.91,9943.0
2019-05-08 14:40:00,13.91,13.91,13.9,13.91,9048.0,13.91,13.91,13.9,13.91,9048.0
2019-05-08 14:45:00,13.91,13.91,13.9,13.91,4788.0,13.91,13.91,13.9,13.91,4788.0
2019-05-08 14:50:00,13.9,13.91,13.9,13.91,15078.0,13.9,13.91,13.9,13.91,15078.0
2019-05-08 14:55:00,13.91,13.91,13.9,13.91,23610.0,13.91,13.91,13.9,13.91,23610.0
2019-05-08 15:00:00,13.91,13.91,13.9,13.9,15823.0,13.91,13.91,13.9,13.9,15823.0
2019-05-08 15:05:00,13.9,13.91,13.9,13.91,9900.0,13.9,13.91,13.9,13.91,9900.0
2019-05-08 15:10:00,13.91,13.91,13.9,13.91,8383.0,13.91,13.91,13.9,13.91,8383.0
2019-05-08 15:15:00,13.9,13.91,13.9,13.91,13581.0,13.9,13.91,13.9,13.91,13581.0
2019-05-08 15:20:00,13.91,13.91,13.9,13.91,6929.0,13.91,13.91,13.9,13.91,6929.0
2019-05-08 15:25:00,13.9,13.91,13.9,13.9,7559.0,13.9,13.91,13.9,13.9,7559.0
2019-05-08 15:30:00,13.91,13.91,13.9,13.91,20647.0,13.91,13.91,13.9,13.91,20647.0
2019-05-08 15:35:00,13.91,13.91,13.9,13.91,12138.0,13.91,13.91,13.9,13.91,12138.0
2019-05-08 15:40:00,13.91,13.91,13.9,13.91,13832.0,13.91,13.91,13.9,13.91,13832.0
2019-05-08 15:45:00,13.91,13.92,13.9,13.92,79845.0,13.91,13.92,13.9,13.92,79845.0
2019-05-08 15:50:00,13.91,13.92,13.91,13.91,70763.0,13.91,13.92,13.91,13.91,70763.0
2019-05-08 15:55:00,13.91,13.92,13.9,13.91,294194.0,13.91,13.92,13.9,13.91,294194.0
2019-05-09 09:30:00,13.78,13.81,13.77,13.8,253082.0,13.78,13.81,13.77,13.8,253082.0
2019-05-09 09:35:00,13.8,13.81,13.77,13.8,299443.0,13.8,13.81,13.77,13.8,299443.0
2019-05-09 09:40:00,13.81,13.82,13.8,13.82,115019.0,13.81,13.82,13.8,13.82,115019.0
2019-05-09 09:45:00,13.82,13.85,13.81,13.84,106650.0,13.82,13.85,13.81,13.84,106650.0
2019-05-09 09:50:00,13.83,13.88,13.83,13.87,167394.0,13.83,13.88,13.83,13.87,167394.0
2019-05-09 09:55:00,13.87,13.88,13.86,13.87,223409.0,13.87,13.88,13.86,13.87,223409.0
2019-05-09 10:00:00,13.87,13.88,13.85,13.86,121639.0,13.87,13.88,13.85,13.86,121639.0
2019-05-09 10:05:00,13.86,13.87,13.85,13.86,24149.0,13.86,13.87,13.85,13.86,24149.0
2019-05-09 10:10:00,13.86,13.86,13.84,13.86,57310.0,13.86,13.86,13.84,13.86,57310.0
2019-05-09 10:15:00,13.86,13.88,13.86,13.87,82948.0,13.86,13.88,13.86,13.87,82948.0
2019-05-09 10:20:00,13.87,13.88,13.86,13.88,60018.0,13.87,13.88,13.86,13.88,60018.0
2019-05-09 10:25:00,13.87,13.88,13.87,13.88,69455.0,13.87,13.88,13.87,13.88,69455.0
2019-05-09 10:30:00,13.87,13.88,13.84,13.85,112691.0,13.87,13.88,13.84,13.85,112691.0
2019-05-09 10:35:00,13.85,13.86,13.84,13.84,67913.0,13.85,13.86,13.84,13.84,67913.0
2019-05-09 10:40:00,13.83,13.84,13.83,13.83,39014.0,13.83,13.84,13.83,13.83,39014.0
2019-05-09 10:45:00,13.84,13.85,13.83,13.85,46298.0,13.84,13.85,13.83,13.85,46298.0
2019-05-09 10:50:00,13.85,13.86,13.83,13.85,102549.0,13.85,13.86,13.83,13.85,102549.0
2019-05-09 10:55:00,13.85,13.85,13.83,13.84,6519.0,13.85,13.85,13.83,13.84,6519.0
2019-05-09 11:00:00,13.84,13.84,13.83,13.83,58074.0,13.84,13.84,13.83,13.83,58074.0
2019-05-09 11:05:00,13.84,13.84,13.82,13.83,57310.0,13.84,13.84,13.82,13.83,57310.0
2019-05-09 11:10:00,13.83,13.84,13.82,13.83,18589.0,13.83,13.84,13.82,13.83,18589.0
2019-05-09 11:15:00,13.83,13.83,13.82,13.83,43193.0,13.83,13.83,13.82,13.83,43193.0
2019-05-09 11:20:00,13.82,13.85,13.82,13.84,114469.0,13.82,13.85,13.82,13.84,114469.0
2019-05-09 11:25:00,13.85,13.85,13.84,13.84,15004.0,13.85,13.85,13.84,13.84,15004.0
2019-05-09 11:30:00,13.84,13.85,13.84,13.85,7057.0,13.84,13.85,13.84,13.85,7057.0
2019-05-09 11:35:00,13.85,13.85,13.84,13.84,30773.0,13.85,13.85,13.84,13.84,30773.0
2019-05-09 11:40:00,13.84,13.85,13.83,13.83,27213.0,13.84,13.85,13.83,13.83,27213.0
2019-05-09 11:45:00,13.83,13.84,13.82,13.83,16887.0,13.83,13.84,13.82,13.83,16887.0
2019-05-09 11:50:00,13.82,13.84,13.82,13.83,79611.0,13.82,13.84,13.82,13.83,79611.0
2019-05-09 11:55:00,13.84,13.85,13.83,13.84,29980.0,13.84,13.85,13.83,13.84,29980.0
2019-05-09 12:00:00,13.84,13.85,13.83,13.84,16887.0,13.84,13.85,13.83,13.84,16887.0
2019-05-09 12:05:00,13.84,13.85,13.84,13.85,2439.0,13.84,13.85,13.84,13.85,2439.0
2019-05-09 12:10:00,13.85,13.85,13.84,13.84,81756.0,13.85,13.85,13.84,13.84,81756.0
2019-05-09 12:15:00,13.84,13.85,13.82,13.83,32724.0,13.84,13.85,13.82,13.83,32724.0
2019-05-09 12:20:00,13.83,13.83,13.81,13.83,107249.0,13.83,13.83,13.81,13.83,107249.0
2019-05-09 12:25:00,13.83,13.83,13.82,13.83,38228.0,13.83,13.83,13.82,13.83,38228.0
2019-05-09 12:30:00,13.84,13.84,13.82,13.83,90579.0,13.84,13.84,13.82,13.83,90579.0
2019-05-09 12:35:00,13.84,13.85,13.83,13.84,32240.0,13.84,13.85,13.83,13.84,32240.0
2019-05-09 12:40:00,13.84,13.85,13.83,13.83,12495.0,13.84,13.85,13.83,13.83,12495.0
2019-05-09 12:45:00,13.83,13.83,13.82,13.82,21754.0,13.83,13.83,13.82,13.82,21754.0
2019-05-09 12:50:00,13.82,13.83,13.82,13.83,10800.0,13.82,13.83,13.82,13.83,10800.0
2019-05-09 12:55:00,13.82,13.84,13.82,13.84,35246.0,13.82,13.84,13.82,13.84,35246.0
2019-05-09 13:00:00,13.84,13.84,13.83,13.84,4600.0,13.84,13.84,13.83,13.84,4600.0
2019-05-09 13:05:00,13.84,13.85,13.83,13.85,21934.0,13.84,13.85,13.83,13.85,21934.0
2019-05-09 13:10:00,13.85,13.85,13.83,13.84,28503.0,13.85,13.85,13.83,13.84,28503.0
2019-05-09 13:15:00,13.84,13.85,13.83,13.84,21938.0,13.84,13.85,13.83,13.84,21938.0
2019-05-09 13:20:00,13.85,13.85,13.83,13.84,46790.0,13.85,13.85,13.83,13.84,46790.0
2019-05-09 13:25:00,13.83,13.84,13.83,13.84,2700.0,13.83,13.84,13.83,13.84,2700.0
2019-05-09 13:30:00,13.84,13.84,13.83,13.84,18119.0,13.84,13.84,13.83,13.84,18119.0
2019-05-09 13:35:00,13.84,13.84,13.83,13.84,14350.0,13.84,13.84,13.83,13.84,14350.0
2019-05-09 13:40:00,13.84,13.85,13.84,13.85,38365.0,13.84,13.85,13.84,13.85,38365.0
2019-05-09 13:45:00,13.85,13.85,13.84,13.85,20950.0,13.85,13.85,13.84,13.85,20950.0
2019-05-09 13:50:00,13.84,13.85,13.84,13.84,8451.0,13.84,13.85,13.84,13.84,8451.0
2019-05-09 13:55:00,13.85,13.86,13.84,13.85,31938.0,13.85,13.86,13.84,13.85,31938.0
2019-05-09 14:00:00,13.85,13.87,13.85,13.87,4727.0,13.85,13.87,13.85,13.87,4727.0
2019-05-09 14:05:00,13.86,13.86,13.85,13.86,36729.0,13.86,13.86,13.85,13.86,36729.0
2019-05-09 14:10:00,13.85,13.85,13.84,13.85,18663.0,13.85,13.85,13.84,13.85,18663.0
2019-05-09 14:15:00,13.84,13.85,13.84,13.85,24172.0,13.84,13.85,13.84,13.85,24172.0
2019-05-09 14:20:00,13.84,13.85,13.84,13.85,20458.0,13.84,13.85,13.84,13.85,20458.0
2019-05-09 14:25:00,13.85,13.85,13.84,13.85,3966.0,13.85,13.85,13.84,13.85,3966.0
2019-05-09 14:30:00,13.85,13.85,13.84,13.85,20995.0,13.85,13.85,13.84,13.85,20995.0
2019-05-09 14:35:00,13.85,13.85,13.84,13.85,2199.0,13.85,13.85,13.84,13.85,2199.0
2019-05-09 14:40:00,13.85,13.85,13.84,13.85,6998.0,13.85,13.85,13.84,13.85,6998.0
2019-05-09 14:45:00,13.85,13.85,13.84,13.85,9685.0,13.85,13.85,13.84,13.85,9685.0
2019-05-09 14:50:00,13.85,13.85,13.84,13.84,3434.0,13.85,13.85,13.84,13.84,3434.0
2019-05-09 14:55:00,13.85,13.85,13.83,13.84,77328.0,13.85,13.85,13.83,13.84,77328.0
2019-05-09 15:00:00,13.85,13.85,13.84,13.84,16400.0,13.85,13.85,13.84,13.84,16400.0
2019-05-09 15:05:00,13.84,13.85,13.84,13.84,47386.0,13.84,13.85,13.84,13.84,47386.0
2019-05-09 15:10:00,13.84,13.85,13.84,13.84,81765.0,13.84,13.85,13.84,13.84,81765.0
2019-05-09 15:15:00,13.85,13.85,13.83,13.84,30372.0,13.85,13.85,13.83,13.84,30372.0
2019-05-09 15:20:00,13.84,13.84,13.83,13.83,6088.0,13.84,13.84,13.83,13.83,6088.0
2019-05-09 15:25:00,13.83,13.84,13.83,13.84,7664.0,13.83,13.84,13.83,13.84,7664.0
2019-05-09 15:30:00,13.84,13.84,13.83,13.84,12118.0,13.84,13.84,13.83,13.84,12118.0
2019-05-09 15:35:00,13.83,13.84,13.83,13.83,24915.0,13.83,13.84,13.83,13.83,24915.0
2019-05-09 15:40:00,13.83,13.84,13.83,13.83,44110.0,13.83,13.84,13.83,13.83,44110.0
2019-05-09 15:45:00,13.84,13.84,13.83,13.84,26518.0,13.84,13.84,13.83,13.84,26518.0
2019-05-09 15:50:00,13.84,13.84,13.83,13.83,54361.0,13.84,13.84,13.83,13.83,54361.0
2019-05-09 15:55:00,13.84,13.84,13.83,13.83,252307.0,13.84,13.84,13.83,13.83,252307.0
2019-05-10 09:30:00,13.83,13.83,13.82,13.83,64881.0,13.83,13.83,13.82,13.83,64881.0
2019-05-10 09:35:00,13.83,13.83,13.82,13.83,66517.0,13.83,13.83,13.82,13.83,66517.0
2019-05-10 09:40:00,13.83,13.85,13.82,13.84,141270.0,13.83,13.85,13.82,13.84,141270.0
2019-05-10 09:45:00,13.83,13.84,13.82,13.83,43920.0,13.83,13.84,13.82,13.83,43920.0
2019-05-10 09:50:00,13.83,13.84,13.82,13.84,45559.0,13.83,13.84,13.82,13.84,45559.0
2019-05-10 09:55:00,13.84,13.84,13.83,13.84,10108.0,13.84,13.84,13.83,13.84,10108.0
2019-05-10 10:00:00,13.83,13.84,13.83,13.84,18940.0,13.83,13.84,13.83,13.84,18940.0
2019-05-10 10:05:00,13.83,13.85,13.83,13.85,44923.0,13.83,13.85,13.83,13.85,44923.0
2019-05-10 10:10:00,13.84,13.84,13.83,13.83,70331.0,13.84,13.84,13.83,13.83,70331.0
2019-05-10 10:15:00,13.83,13.83,13.81,13.82,72718.0,13.83,13.83,13.81,13.82,72718.0
2019-05-10 10:20:00,13.82,13.83,13.81,13.81,66560.0,13.82,13.83,13.81,13.81,66560.0
2019-05-10 10:25:00,13.82,13.83,13.81,13.82,27666.0,13.82,13.83,13.81,13.82,27666.0
2019-05-10 10:30:00,13.82,13.84,13.82,13.83,41707.0,13.82,13.84,13.82,13.83,41707.0
2019-05-10 10:35:00,13.83,13.85,13.83,13.85,33000.0,13.83,13.85,13.83,13.85,33000.0
2019-05-10 10:40:00,13.85,13.86,13.84,13.85,43100.0,13.85,13.86,13.84,13.85,43100.0
2019-05-10 10:45:00,13.85,13.85,13.83,13.84,22505.0,13.85,13.85,13.83,13.84,22505.0
2019-05-10 10:50:00,13.84,13.85,13.83,13.84,29710.0,13.84,13.85,13.83,13.84,29710.0
2019-05-10 10:55:00,13.85,13.85,13.82,13.83,40777.0,13.85,13.85,13.82,13.83,40777.0
2019-05-10 11:00:00,13.84,13.84,13.83,13.83,4829.0,13.84,13.84,13.83,13.83,4829.0
2019-05-10 11:05:00,13.84,13.84,13.82,13.83,49673.0,13.84,13.84,13.82,13.83,49673.0
2019-05-10 11:10:00,13.83,13.84,13.82,13.84,25774.0,13.83,13.84,13.82,13.84,25774.0
2019-05-10 11:15:00,13.84,13.84,13.83,13.83,122308.0,13.84,13.84,13.83,13.83,122308.0
2019-05-10 11:20:00,13.84,13.84,13.83,13.83,8787.0,13.84,13.84,13.83,13.83,8787.0
2019-05-10 11:25:00,13.83,13.84,13.83,13.83,87800.0,13.83,13.84,13.83,13.83,87800.0
2019-05-10 11:30:00,13.84,13.85,13.84,13.85,82730.0,13.84,13.85,13.84,13.85,82730.0
2019-05-10 11:35:00,13.84,13.85,13.84,13.84,2699.0,13.84,13.85,13.84,13.84,2699.0
2019-05-10 11:40:00,13.85,13.86,13.84,13.85,85213.0,13.85,13.86,13.84,13.85,85213.0
2019-05-10 11:45:00,13.86,13.86,13.85,13.86,45258.0,13.86,13.86,13.85,13.86,45258.0
2019-05-10 11:50:00,13.86,13.87,13.86,13.87,32625.0,13.86,13.87,13.86,13.87,32625.0
2019-05-10 11:55:00,13.87,13.87,13.86,13.86,97121.0,13.87,13.87,13.86,13.86,97121.0
2019-05-10 12:00:00,13.87,13.87,13.85,13.86,15097.0,13.87,13.87,13.85,13.86,15097.0
2019-05-10 12:05:00,13.86,13.87,13.85,13.86,49050.0,13.86,13.87,13.85,13.86,49050.0
2019-05-10 12:10:00,13.85,13.86,13.84,13.84,43839.0,13.85,13.86,13.84,13.84,43839.0
2019-05-10 12:15:00,13.85,13.85,13.84,13.85,10495.0,13.85,13.85,13.84,13.85,10495.0
2019-05-10 12:20:00,13.85,13.86,13.84,13.86,14242.0,13.85,13.86,13.84,13.86,14242.0
2019-05-10 12:25:00,13.85,13.86,13.85,13.86,26855.0,13.85,13.86,13.85,13.86,26855.0
2019-05-10 12:30:00,13.86,13.86,13.85,13.86,6342.0,13.86,13.86,13.85,13.86,6342.0
2019-05-10 12:35:00,13.86,13.86,13.85,13.86,2169.0,13.86,13.86,13.85,13.86,2169.0
2019-05-10 12:40:00,13.85,13.86,13.85,13.86,15397.0,13.85,13.86,13.85,13.86,15397.0
2019-05-10 12:45:00,13.86,13.86,13.85,13.86,15516.0,13.86,13.86,13.85,13.86,15516.0
2019-05-10 12:50:00,13.86,13.86,13.85,13.85,3678.0,13.86,13.86,13.85,13.85,3678.0
2019-05-10 12:55:00,13.86,13.86,13.85,13.86,19575.0,13.86,13.86,13.85,13.86,19575.0
2019-05-10 13:00:00,13.87,13.87,13.86,13.86,6884.0,13.87,13.87,13.86,13.86,6884.0
2019-05-10 13:05:00,13.86,13.87,13.86,13.87,22474.0,13.86,13.87,13.86,13.87,22474.0
2019-05-10 13:10:00,13.86,13.87,13.86,13.87,850.0,13.86,13.87,13.86,13.87,850.0
2019-05-10 13:15:00,13.87,13.87,13.85,13.85,71558.0,13.87,13.87,13.85,13.85,71558.0
2019-05-10 13:20:00,13.86,13.86,13.85,13.85,39088.0,13.86,13.86,13.85,13.85,39088.0
2019-05-10 13:25:00,13.85,13.86,13.84,13.85,50525.0,13.85,13.86,13.84,13.85,50525.0
2019-05-10 13:30:00,13.86,13.87,13.85,13.87,152387.0,13.86,13.87,13.85,13.87,152387.0
2019-05-10 13:35:00,13.87,13.87,13.86,13.87,3036.0,13.87,13.87,13.86,13.87,3036.0
2019-05-10 13:40:00,13.87,13.87,13.86,13.87,500.0,13.87,13.87,13.86,13.87,500.0
2019-05-10 13:45:00,13.86,13.87,13.86,13.87,65017.0,13.86,13.87,13.86,13.87,65017.0
2019-05-10 13:50:00,13.86,13.86,13.85,13.86,36508.0,13.86,13.86,13.85,13.86,36508.0
2019-05-10 13:55:00,13.86,13.86,13.85,13.86,5002.0,13.86,13.86,13.85,13.86,5002.0
2019-05-10 14:00:00,13.85,13.86,13.85,13.86,15080.0,13.85,13.86,13.85,13.86,15080.0
2019-05-10 14:05:00,13.85,13.86,13.85,13.86,4183.0,13.85,13.86,13.85,13.86,4183.0
2019-05-10 14:10:00,13.86,13.86,13.85,13.86,9038.0,13.86,13.86,13.85,13.86,9038.0
2019-05-10 14:15:00,13.86,13.86,13.85,13.86,166117.0,13.86,13.86,13.85,13.86,166117.0
2019-05-10 14:20:00,13.85,13.86,13.85,13.85,7862.0,13.85,13.86,13.85,13.85,7862.0
2019-05-10 14:25:00,13.86,13.86,13.85,13.85,64218.0,13.86,13.86,13.85,13.85,64218.0
2019-05-10 14:30:00,13.86,13.86,13.85,13.85,36229.0,13.86,13.86,13.85,13.85,36229.0
2019-05-10 14:35:00,13.85,13.86,13.85,13.85,2762.0,13.85,13.86,13.85,13.85,2762.0
2019-05-10 14:40:00,13.85,13.86,13.85,13.85,29544.0,13.85,13.86,13.85,13.85,29544.0
2019-05-10 14:45:00,13.85,13.86,13.84,13.84,26618.0,13.85,13.86,13.84,13.84,26618.0
2019-05-10 14:50:00,13.85,13.85,13.84,13.84,2553.0,13.85,13.85,13.84,13.84,2553.0
2019-05-10 14:55:00,13.85,13.85,13.84,13.85,2720.0,13.85,13.85,13.84,13.85,2720.0
2019-05-10 15:00:00,13.85,13.85,13.84,13.85,23278.0,13.85,13.85,13.84,13.85,23278.0
2019-05-10 15:05:00,13.85,13.85,13.84,13.85,10129.0,13.85,13.85,13.84,13.85,10129.0
2019-05-10 15:10:00,13.84,13.85,13.84,13.85,3300.0,13.84,13.85,13.84,13.85,3300.0
2019-05-10 15:15:00,13.84,13.85,13.83,13.83,25794.0,13.84,13.85,13.83,13.83,25794.0
2019-05-10 15:20:00,13.84,13.85,13.84,13.85,86688.0,13.84,13.85,13.84,13.85,86688.0
2019-05-10 15:25:00,13.85,13.85,13.84,13.85,53094.0,13.85,13.85,13.84,13.85,53094.0
2019-05-10 15:30:00,13.85,13.85,13.84,13.85,20498.0,13.85,13.85,13.84,13.85,20498.0
2019-05-10 15:35:00,13.85,13.85,13.84,13.85,1115.0,13.85,13.85,13.84,13.85,1115.0
2019-05-10 15:40:00,13.84,13.85,13.84,13.85,2034.0,13.84,13.85,13.84,13.85,2034.0
2019-05-10 15:45:00,13.85,13.85,13.84,13.85,10379.0,13.85,13.85,13.84,13.85,10379.0
2019-05-10 15:50:00,13.85,13.85,13.84,13.85,28164.0,13.85,13.85,13.84,13.85,28164.0
2019-05-10 15:55:00,13.85,13.85,13.84,13.85,86603.0,13.85,13.85,13.84,13.85,86603.0
2019-05-13 09:30:00,13.86,13.87,13.86,13.87,176295.0,13.86,13.87,13.86,13.87,176295.0
2019-05-13 09:35:00,13.87,13.87,13.84,13.85,236282.0,13.87,13.87,13.84,13.85,236282.0
2019-05-13 09:40:00,13.85,13.86,13.84,13.86,112032.0,13.85,13.86,13.84,13.86,112032.0
2019-05-13 09:45:00,13.85,13.86,13.85,13.85,69384.0,13.85,13.86,13.85,13.85,69384.0
2019-05-13 09:50:00,13.85,13.86,13.84,13.84,83864.0,13.85,13.86,13.84,13.84,83864.0
2019-05-13 09:55:00,13.84,13.85,13.82,13.82,83440.0,13.84,13.85,13.82,13.82,83440.0
2019-05-13 10:00:00,13.82,13.83,13.8,13.83,230303.0,13.82,13.83,13.8,13.83,230303.0
2019-05-13 10:05:00,13.83,13.83,13.82,13.82,49269.0,13.83,13.83,13.82,13.82,49269.0
2019-05-13 10:10:00,13.82,13.83,13.82,13.83,39348.0,13.82,13.83,13.82,13.83,39348.0
2019-05-13 10:15:00,13.83,13.84,13.82,13.82,68222.0,13.83,13.84,13.82,13.82,68222.0
2019-05-13 10:20:00,13.83,13.85,13.83,13.84,263709.0,13.83,13.85,13.83,13.84,263709.0
2019-05-13 10:25:00,13.84,13.85,13.84,13.84,38192.0,13.84,13.85,13.84,13.84,38192.0
2019-05-13 10:30:00,13.84,13.86,13.83,13.83,176424.0,13.84,13.86,13.83,13.83,176424.0
2019-05-13 10:35:00,13.84,13.84,13.82,13.84,89016.0,13.84,13.84,13.82,13.84,89016.0
2019-05-13 10:40:00,13.84,13.84,13.83,13.84,21560.0,13.84,13.84,13.83,13.84,21560.0
2019-05-13 10:45:00,13.84,13.85,13.83,13.84,59177.0,13.84,13.85,13.83,13.84,59177.0
2019-05-13 10:50:00,13.84,13.84,13.83,13.83,48982.0,13.84,13.84,13.83,13.83,48982.0
2019-05-13 10:55:00,13.84,13.84,13.82,13.82,32844.0,13.84,13.84,13.82,13.82,32844.0
2019-05-13 11:00:00,13.83,13.83,13.82,13.83,24382.0,13.83,13.83,13.82,13.83,24382.0
2019-05-13 11:05:00,13.82,13.83,13.82,13.83,6759.0,13.82,13.83,13.82,13.83,6759.0
2019-05-13 11:10:00,13.83,13.84,13.82,13.83,73228.0,13.83,13.84,13.82,13.83,73228.0
2019-05-13 11:15:00,13.82,13.83,13.82,13.83,7300.0,13.82,13.83,13.82,13.83,7300.0
2019-05-13 11:20:00,13.83,13.83,13.82,13.83,28398.0,13.83,13.83,13.82,13.83,28398.0
2019-05-13 11:25:00,13.84,13.85,13.83,13.84,134240.0,13.84,13.85,13.83,13.84,134240.0
2019-05-13 11:30:00,13.84,13.85,13.83,13.83,127918.0,13.84,13.85,13.83,13.83,127918.0
2019-05-13 11:35:00,13.84,13.84,13.83,13.83,28656.0,13.84,13.84,13.83,13.83,28656.0
2019-05-13 11:40:00,13.83,13.84,13.83,13.84,25670.0,13.83,13.84,13.83,13.84,25670.0
2019-05-13 11:45:00,13.83,13.84,13.83,13.84,5760.0,13.83,13.84,13.83,13.84,5760.0
2019-05-13 11:50:00,13.84,13.84,13.83,13.84,20100.0,13.84,13.84,13.83,13.84,20100.0
2019-05-13 11:55:00,13.84,13.84,13.83,13.84,102738.0,13.84,13.84,13.83,13.84,102738.0
2019-05-13 12:00:00,13.83,13.84,13.83,13.83,108310.0,13.83,13.84,13.83,13.83,108310.0
2019-05-13 12:05:00,13.83,13.84,13.83,13.83,113702.0,13.83,13.84,13.83,13.83,113702.0
2019-05-13 12:10:00,13.84,13.85,13.83,13.85,259284.0,13.84,13.85,13.83,13.85,259284.0
2019-05-13 12:15:00,13.85,13.86,13.84,13.85,124077.0,13.85,13.86,13.84,13.85,124077.0
2019-05-13 12:20:00,13.85,13.86,13.85,13.86,7132.0,13.85,13.86,13.85,13.86,7132.0
2019-05-13 12:25:00,13.86,13.86,13.84,13.84,113961.0,13.86,13.86,13.84,13.84,113961.0
2019-05-13 12:30:00,13.84,13.85,13.84,13.85,139148.0,13.84,13.85,13.84,13.85,139148.0
2019-05-13 12:35:00,13.85,13.85,13.84,13.84,108843.0,13.85,13.85,13.84,13.84,108843.0
2019-05-13 12:40:00,13.84,13.85,13.84,13.85,209553.0,13.84,13.85,13.84,13.85,209553.0
2019-05-13 12:45:00,13.85,13.85,13.84,13.85,127970.0,13.85,13.85,13.84,13.85,127970.0
2019-05-13 12:50:00,13.85,13.85,13.84,13.85,80559.0,13.85,13.85,13.84,13.85,80559.0
2019-05-13 12:55:00,13.84,13.85,13.84,13.85,13511.0,13.84,13.85,13.84,13.85,13511.0
2019-05-13 13:00:00,13.84,13.85,13.83,13.83,38419.0,13.84,13.85,13.83,13.83,38419.0
2019-05-13 13:05:00,13.83,13.84,13.82,13.82,51725.0,13.83,13.84,13.82,13.82,51725.0
2019-05-13 13:10:00,13.83,13.84,13.82,13.83,51041.0,13.83,13.84,13.82,13.83,51041.0
2019-05-13 13:15:00,13.84,13.84,13.83,13.83,10426.0,13.84,13.84,13.83,13.83,10426.0
2019-05-13 13:20:00,13.84,13.85,13.83,13.83,79635.0,13.84,13.85,13.83,13.83,79635.0
2019-05-13 13:25:00,13.84,13.85,13.83,13.84,123885.0,13.84,13.85,13.83,13.84,123885.0
2019-05-13 13:30:00,13.84,13.85,13.84,13.85,50512.0,13.84,13.85,13.84,13.85,50512.0
2019-05-13 13:35:00,13.85,13.85,13.83,13.84,31798.0,13.85,13.85,13.83,13.84,31798.0
2019-05-13 13:40:00,13.84,13.85,13.83,13.84,27430.0,13.84,13.85,13.83,13.84,27430.0
2019-05-13 13:45:00,13.84,13.84,13.83,13.84,46857.0,13.84,13.84,13.83,13.84,46857.0
2019-05-13 13:50:00,13.84,13.84,13.83,13.84,5688.0,13.84,13.84,13.83,13.84,5688.0
2019-05-13 13:55:00,13.84,13.84,13.83,13.84,3497.0,13.84,13.84,13.83,13.84,3497.0
2019-05-13 14:00:00,13.83,13.84,13.83,13.83,10800.0,13.83,13.84,13.83,13.83,10800.0
2019-05-13 14:05:00,13.84,13.84,13.83,13.84,25704.0,13.84,13.84,13.83,13.84,25704.0
2019-05-13 14:10:00,13.83,13.84,13.83,13.83,26216.0,13.83,13.84,13.83,13.83,26216.0
2019-05-13 14:15:00,13.83,13.84,13.83,13.84,48965.0,13.83,13.84,13.83,13.84,48965.0
2019-05-13 14:20:00,13.84,13.84,13.83,13.84,9600.0,13.84,13.84,13.83,13.84,9600.0
2019-05-13 14:25:00,13.84,13.85,13.83,13.84,125636.0,13.84,13.85,13.83,13.84,125636.0
2019-05-13 14:30:00,13.85,13.85,13.84,13.85,11050.0,13.85,13.85,13.84,13.85,11050.0
2019-05-13 14:35:00,13.85,13.85,13.84,13.85,57462.0,13.85,13.85,13.84,13.85,57462.0
2019-05-13 14:40:00,13.85,13.86,13.84,13.86,42228.0,13.85,13.86,13.84,13.86,42228.0
2019-05-13 14:45:00,13.85,13.86,13.85,13.85,11839.0,13.85,13.86,13.85,13.85,11839.0
2019-05-13 14:50:00,13.85,13.86,13.85,13.85,16540.0,13.85,13.86,13.85,13.85,16540.0
2019-05-13 14:55:00,13.85,13.86,13.85,13.85,23145.0,13.85,13.86,13.85,13.85,23145.0
2019-05-13 15:00:00,13.85,13.86,13.85,13.85,12714.0,13.85,13.86,13.85,13.85,12714.0
2019-05-13 15:05:00,13.86,13.86,13.85,13.85,9225.0,13.86,13.86,13.85,13.85,9225.0
2019-05-13 15:10:00,13.86,13.86,13.84,13.85,42306.0,13.86,13.86,13.84,13.85,42306.0
2019-05-13 15:15:00,13.84,13.85,13.84,13.84,54478.0,13.84,13.85,13.84,13.84,54478.0
2019-05-13 15:20:00,13.84,13.85,13.84,13.85,41081.0,13.84,13.85,13.84,13.85,41081.0
2019-05-13 15:25:00,13.84,13.85,13.84,13.85,20894.0,13.84,13.85,13.84,13.85,20894.0
2019-05-13 15:30:00,13.84,13.85,13.84,13.84,11145.0,13.84,13.85,13.84,13.84,11145.0
2019-05-13 15:35:00,13.84,13.85,13.84,13.84,21427.0,13.84,13.85,13.84,13.84,21427.0
2019-05-13 15:40:00,13.84,13.85,13.84,13.84,152185.0,13.84,13.85,13.84,13.84,152185.0
2019-05-13 15:45:00,13.84,13.85,13.84,13.84,55375.0,13.84,13.85,13.84,13.84,55375.0
2019-05-13 15:50:00,13.84,13.85,13.84,13.84,93254.0,13.84,13.85,13.84,13.84,93254.0
2019-05-13 15:55:00,13.85,13.85,13.84,13.84,222618.0,13.85,13.85,13.84,13.84,222618.0
2019-05-14 09:30:00,13.87,13.89,13.87,13.89,72647.0,13.87,13.89,13.87,13.89,72647.0
2019-05-14 09:35:00,13.88,13.92,13.88,13.92,350896.0,13.88,13.92,13.88,13.92,350896.0
2019-05-14 09:40:00,13.92,13.92,13.89,13.89,340944.0,13.92,13.92,13.89,13.89,340944.0
2019-05-14 09:45:00,13.9,13.9,13.89,13.89,226831.0,13.9,13.9,13.89,13.89,226831.0
2019-05-14 09:50:00,13.89,13.89,13.88,13.89,259144.0,13.89,13.89,13.88,13.89,259144.0
2019-05-14 09:55:00,13.88,13.89,13.88,13.88,174369.0,13.88,13.89,13.88,13.88,174369.0
2019-05-14 10:00:00,13.88,13.89,13.87,13.87,272412.0,13.88,13.89,13.87,13.87,272412.0
2019-05-14 10:05:00,13.88,13.88,13.86,13.87,83455.0,13.88,13.88,13.86,13.87,83455.0
2019-05-14 10:10:00,13.87,13.88,13.86,13.87,137702.0,13.87,13.88,13.86,13.87,137702.0
2019-05-14 10:15:00,13.87,13.87,13.82,13.83,366181.0,13.87,13.87,13.82,13.83,366181.0
2019-05-14 10:20:00,13.83,13.86,13.83,13.86,238600.0,13.83,13.86,13.83,13.86,238600.0
2019-05-14 10:25:00,13.86,13.87,13.85,13.85,242335.0,13.86,13.87,13.85,13.85,242335.0
2019-05-14 10:30:00,13.85,13.86,13.83,13.85,385093.0,13.85,13.86,13.83,13.85,385093.0
2019-05-14 10:35:00,13.85,13.86,13.84,13.85,167054.0,13.85,13.86,13.84,13.85,167054.0
2019-05-14 10:40:00,13.85,13.86,13.84,13.85,219965.0,13.85,13.86,13.84,13.85,219965.0
2019-05-14 10:45:00,13.85,13.86,13.84,13.85,119985.0,13.85,13.86,13.84,13.85,119985.0
2019-05-14 10:50:00,13.86,13.87,13.85,13.86,190574.0,13.86,13.87,13.85,13.86,190574.0
2019-05-14 10:55:00,13.86,13.87,13.86,13.86,6957.0,13.86,13.87,13.86,13.86,6957.0
2019-05-14 11:00:00,13.86,13.88,13.86,13.88,42241.0,13.86,13.88,13.86,13.88,42241.0
2019-05-14 11:05:00,13.87,13.88,13.87,13.88,38430.0,13.87,13.88,13.87,13.88,38430.0
2019-05-14 11:10:00,13.88,13.88,13.87,13.88,17320.0,13.88,13.88,13.87,13.88,17320.0
2019-05-14 11:15:00,13.88,13.88,13.87,13.88,18369.0,13.88,13.88,13.87,13.88,18369.0
2019-05-14 11:20:00,13.88,13.88,13.87,13.88,3400.0,13.88,13.88,13.87,13.88,3400.0
2019-05-14 11:25:00,13.87,13.88,13.87,13.87,33774.0,13.87,13.88,13.87,13.87,33774.0
2019-05-14 11:30:00,13.87,13.87,13.85,13.86,70521.0,13.87,13.87,13.85,13.86,70521.0
2019-05-14 11:35:00,13.86,13.87,13.85,13.86,166057.0,13.86,13.87,13.85,13.86,166057.0
2019-05-14 11:40:00,13.86,13.87,13.85,13.86,13338.0,13.86,13.87,13.85,13.86,13338.0
2019-05-14 11:45:00,13.85,13.87,13.85,13.86,77629.0,13.85,13.87,13.85,13.86,77629.0
2019-05-14 11:50:00,13.86,13.87,13.85,13.85,97421.0,13.86,13.87,13.85,13.85,97421.0
2019-05-14 11:55:00,13.85,13.86,13.85,13.85,151778.0,13.85,13.86,13.85,13.85,151778.0
2019-05-14 12:00:00,13.85,13.86,13.85,13.85,178812.0,13.85,13.86,13.85,13.85,178812.0
2019-05-14 12:05:00,13.85,13.86,13.85,13.85,180840.0,13.85,13.86,13.85,13.85,180840.0
2019-05-14 12:10:00,13.85,13.86,13.85,13.85,140350.0,13.85,13.86,13.85,13.85,140350.0
2019-05-14 12:15:00,13.86,13.86,13.85,13.85,61896.0,13.86,13.86,13.85,13.85,61896.0
2019-05-14 12:20:00,13.85,13.85,13.84,13.85,202334.0,13.85,13.85,13.84,13.85,202334.0
2019-05-14 12:25:00,13.85,13.86,13.84,13.86,103922.0,13.85,13.86,13.84,13.86,103922.0
2019-05-14 12:30:00,13.86,13.86,13.85,13.86,35004.0,13.86,13.86,13.85,13.86,35004.0
2019-05-14 12:35:00,13.86,13.86,13.85,13.86,9749.0,13.86,13.86,13.85,13.86,9749.0
2019-05-14 12:40:00,13.86,13.87,13.85,13.87,19375.0,13.86,13.87,13.85,13.87,19375.0
2019-05-14 12:45:00,13.87,13.87,13.86,13.87,4204.0,13.87,13.87,13.86,13.87,4204.0
2019-05-14 12:50:00,13.87,13.88,13.87,13.87,79532.0,13.87,13.88,13.87,13.87,79532.0
2019-05-14 12:55:00,13.87,13.88,13.87,13.87,5603.0,13.87,13.88,13.87,13.87,5603.0
2019-05-14 13:00:00,13.87,13.88,13.87,13.87,75295.0,13.87,13.88,13.87,13.87,75295.0
2019-05-14 13:05:00,13.87,13.88,13.87,13.87,13795.0,13.87,13.88,13.87,13.87,13795.0
2019-05-14 13:10:00,13.87,13.88,13.87,13.87,11130.0,13.87,13.88,13.87,13.87,11130.0
2019-05-14 13:15:00,13.87,13.88,13.87,13.87,9945.0,13.87,13.88,13.87,13.87,9945.0
2019-05-14 13:20:00,13.87,13.88,13.87,13.87,92831.0,13.87,13.88,13.87,13.87,92831.0
2019-05-14 13:25:00,13.88,13.88,13.86,13.86,102143.0,13.88,13.88,13.86,13.86,102143.0
2019-05-14 13:30:00,13.87,13.87,13.85,13.86,87250.0,13.87,13.87,13.85,13.86,87250.0
2019-05-14 13:35:00,13.85,13.86,13.85,13.86,29000.0,13.85,13.86,13.85,13.86,29000.0
2019-05-14 13:40:00,13.85,13.86,13.85,13.85,8600.0,13.85,13.86,13.85,13.85,8600.0
2019-05-14 13:45:00,13.86,13.86,13.85,13.85,10940.0,13.86,13.86,13.85,13.85,10940.0
2019-05-14 13:50:00,13.85,13.86,13.84,13.84,15889.0,13.85,13.86,13.84,13.84,15889.0
2019-05-14 13:55:00,13.85,13.85,13.84,13.85,43666.0,13.85,13.85,13.84,13.85,43666.0
2019-05-14 14:00:00,13.84,13.85,13.84,13.84,10486.0,13.84,13.85,13.84,13.84,10486.0
2019-05-14 14:05:00,13.85,13.85,13.84,13.85,70500.0,13.85,13.85,13.84,13.85,70500.0
2019-05-14 14:10:00,13.84,13.85,13.84,13.85,17599.0,13.84,13.85,13.84,13.85,17599.0
2019-05-14 14:15:00,13.84,13.85,13.84,13.85,12503.0,13.84,13.85,13.84,13.85,12503.0
2019-05-14 14:20:00,13.85,13.85,13.84,13.85,12490.0,13.85,13.85,13.84,13.85,12490.0
2019-05-14 14:25:00,13.85,13.86,13.85,13.85,14377.0,13.85,13.86,13.85,13.85,14377.0
2019-05-14 14:30:00,13.86,13.86,13.85,13.85,10606.0,13.86,13.86,13.85,13.85,10606.0
2019-05-14 14:35:00,13.85,13.86,13.85,13.85,7458.0,13.85,13.86,13.85,13.85,7458.0
2019-05-14 14:40:00,13.85,13.86,13.85,13.85,32887.0,13.85,13.86,13.85,13.85,32887.0
2019-05-14 14:45:00,13.85,13.86,13.84,13.85,17372.0,13.85,13.86,13.84,13.85,17372.0
2019-05-14 14:50:00,13.84,13.85,13.84,13.84,15150.0,13.84,13.85,13.84,13.84,15150.0
2019-05-14 14:55:00,13.85,13.85,13.84,13.84,3200.0,13.85,13.85,13.84,13.84,3200.0
2019-05-14 15:00:00,13.85,13.85,13.84,13.84,13258.0,13.85,13.85,13.84,13.84,13258.0
2019-05-14 15:05:00,13.84,13.85,13.84,13.85,4558.0,13.84,13.85,13.84,13.85,4558.0
2019-05-14 15:10:00,13.85,13.85,13.84,13.85,7400.0,13.85,13.85,13.84,13.85,7400.0
2019-05-14 15:15:00,13.85,13.85,13.84,13.84,11720.0,13.85,13.85,13.84,13.84,11720.0
2019-05-14 15:20:00,13.84,13.85,13.84,13.84,48762.0,13.84,13.85,13.84,13.84,48762.0
2019-05-14 15:25:00,13.84,13.85,13.84,13.84,9803.0,13.84,13.85,13.84,13.84,9803.0
2019-05-14 15:30:00,13.85,13.85,13.84,13.85,192180.0,13.85,13.85,13.84,13.85,192180.0
2019-05-14 15:35:00,13.85,13.86,13.84,13.85,86195.0,13.85,13.86,13.84,13.85,86195.0
2019-05-14 15:40:00,13.86,13.86,13.85,13.86,19584.0,13.86,13.86,13.85,13.86,19584.0
2019-05-14 15:45:00,13.86,13.86,13.85,13.86,18070.0,13.86,13.86,13.85,13.86,18070.0
2019-05-14 15:50:00,13.86,13.86,13.85,13.86,60329.0,13.86,13.86,13.85,13.86,60329.0
2019-05-14 15:55:00,13.86,13.87,13.85,13.86,175135.0,13.86,13.87,13.85,13.86,175135.0
2019-05-15 09:30:00,13.88,13.88,13.86,13.87,149483.0,13.88,13.88,13.86,13.87,149483.0
2019-05-15 09:35:00,13.86,13.89,13.86,13.88,112447.0,13.86,13.89,13.86,13.88,112447.0
2019-05-15 09:40:00,13.89,13.89,13.87,13.87,70198.0,13.89,13.89,13.87,13.87,70198.0
2019-05-15 09:45:00,13.88,13.89,13.87,13.88,44159.0,13.88,13.89,13.87,13.88,44159.0
2019-05-15 09:50:00,13.88,13.89,13.87,13.88,85938.0,13.88,13.89,13.87,13.88,85938.0
2019-05-15 09:55:00,13.88,13.88,13.87,13.87,50879.0,13.88,13.88,13.87,13.87,50879.0
2019-05-15 10:00:00,13.87,13.88,13.86,13.86,118911.0,13.87,13.88,13.86,13.86,118911.0
2019-05-15 10:05:00,13.87,13.87,13.86,13.87,55904.0,13.87,13.87,13.86,13.87,55904.0
2019-05-15 10:10:00,13.86,13.89,13.86,13.87,219843.0,13.86,13.89,13.86,13.87,219843.0
2019-05-15 10:15:00,13.87,13.88,13.84,13.88,183561.0,13.87,13.88,13.84,13.88,183561.0
2019-05-15 10:20:00,13.88,13.89,13.87,13.88,64702.0,13.88,13.89,13.87,13.88,64702.0
2019-05-15 10:25:00,13.88,13.89,13.86,13.87,90684.0,13.88,13.89,13.86,13.87,90684.0
2019-05-15 10:30:00,13.88,13.88,13.87,13.88,212491.0,13.88,13.88,13.87,13.88,212491.0
2019-05-15 10:35:00,13.88,13.88,13.86,13.87,89942.0,13.88,13.88,13.86,13.87,89942.0
2019-05-15 10:40:00,13.87,13.87,13.85,13.86,62018.0,13.87,13.87,13.85,13.86,62018.0
2019-05-15 10:45:00,13.85,13.87,13.85,13.87,95266.0,13.85,13.87,13.85,13.87,95266.0
2019-05-15 10:50:00,13.87,13.87,13.84,13.84,201120.0,13.87,13.87,13.84,13.84,201120.0
2019-05-15 10:55:00,13.84,13.85,13.84,13.84,338522.0,13.84,13.85,13.84,13.84,338522.0
2019-05-15 11:00:00,13.85,13.85,13.84,13.84,261974.0,13.85,13.85,13.84,13.84,261974.0
2019-05-15 11:05:00,13.84,13.85,13.84,13.84,273435.0,13.84,13.85,13.84,13.84,273435.0
2019-05-15 11:10:00,13.84,13.85,13.83,13.84,552779.0,13.84,13.85,13.83,13.84,552779.0
2019-05-15 11:15:00,13.85,13.85,13.83,13.84,276809.0,13.85,13.85,13.83,13.84,276809.0
2019-05-15 11:20:00,13.83,13.84,13.83,13.84,104358.0,13.83,13.84,13.83,13.84,104358.0
2019-05-15 11:25:00,13.83,13.85,13.83,13.85,179036.0,13.83,13.85,13.83,13.85,179036.0
2019-05-15 11:30:00,13.85,13.86,13.84,13.86,58370.0,13.85,13.86,13.84,13.86,58370.0
2019-05-15 11:35:00,13.85,13.87,13.85,13.87,107035.0,13.85,13.87,13.85,13.87,107035.0
2019-05-15 11:40:00,13.86,13.87,13.86,13.86,17363.0,13.86,13.87,13.86,13.86,17363.0
2019-05-15 11:45:00,13.86,13.87,13.86,13.86,3900.0,13.86,13.87,13.86,13.86,3900.0
2019-05-15 11:50:00,13.86,13.87,13.85,13.86,172033.0,13.86,13.87,13.85,13.86,172033.0
2019-05-15 11:55:00,13.86,13.87,13.86,13.87,17973.0,13.86,13.87,13.86,13.87,17973.0
2019-05-15 12:00:00,13.87,13.87,13.86,13.87,52574.0,13.87,13.87,13.86,13.87,52574.0
2019-05-15 12:05:00,13.87,13.87,13.86,13.87,12040.0,13.87,13.87,13.86,13.87,12040.0
2019-05-15 12:10:00,13.86,13.87,13.86,13.87,17841.0,13.86,13.87,13.86,13.87,17841.0
2019-05-15 12:15:00,13.87,13.88,13.86,13.88,28150.0,13.87,13.88,13.86,13.88,28150.0
2019-05-15 12:20:00,13.88,13.88,13.87,13.87,11530.0,13.88,13.88,13.87,13.87,11530.0
2019-05-15 12:25:00,13.87,13.88,13.87,13.88,16206.0,13.87,13.88,13.87,13.88,16206.0
2019-05-15 12:30:00,13.88,13.88,13.87,13.87,4778.0,13.88,13.88,13.87,13.87,4778.0
2019-05-15 12:35:00,13.88,13.88,13.87,13.87,5935.0,13.88,13.88,13.87,13.87,5935.0
2019-05-15 12:40:00,13.88,13.88,13.87,13.87,2900.0,13.88,13.88,13.87,13.87,2900.0
2019-05-15 12:45:00,13.87,13.88,13.87,13.88,6509.0,13.87,13.88,13.87,13.88,6509.0
2019-05-15 12:50:00,13.87,13.88,13.87,13.87,25425.0,13.87,13.88,13.87,13.87,25425.0
2019-05-15 12:55:00,13.87,13.88,13.87,13.88,20440.0,13.87,13.88,13.87,13.88,20440.0
2019-05-15 13:00:00,13.88,13.89,13.88,13.89,26283.0,13.88,13.89,13.88,13.89,26283.0
2019-05-15 13:05:00,13.88,13.89,13.88,13.88,3400.0,13.88,13.89,13.88,13.88,3400.0
2019-05-15 13:10:00,13.89,13.89,13.87,13.88,58319.0,13.89,13.89,13.87,13.88,58319.0
2019-05-15 13:15:00,13.88,13.88,13.87,13.88,8302.0,13.88,13.88,13.87,13.88,8302.0
2019-05-15 13:20:00,13.88,13.88,13.87,13.87,28906.0,13.88,13.88,13.87,13.87,28906.0
2019-05-15 13:25:00,13.87,13.87,13.86,13.87,90400.0,13.87,13.87,13.86,13.87,90400.0
2019-05-15 13:30:00,13.87,13.87,13.86,13.87,3145.0,13.87,13.87,13.86,13.87,3145.0
2019-05-15 13:35:00,13.87,13.87,13.86,13.87,2500.0,13.87,13.87,13.86,13.87,2500.0
2019-05-15 13:40:00,13.87,13.87,13.86,13.87,11401.0,13.87,13.87,13.86,13.87,11401.0
2019-05-15 13:45:00,13.86,13.87,13.86,13.86,11862.0,13.86,13.87,13.86,13.86,11862.0
2019-05-15 13:50:00,13.87,13.87,13.86,13.87,4963.0,13.87,13.87,13.86,13.87,4963.0
2019-05-15 13:55:00,13.87,13.87,13.86,13.87,7282.0,13.87,13.87,13.86,13.87,7282.0
2019-05-15 14:00:00,13.87,13.87,13.86,13.87,2850.0,13.87,13.87,13.86,13.87,2850.0
2019-05-15 14:05:00,13.87,13.87,13.86,13.87,5880.0,13.87,13.87,13.86,13.87,5880.0
2019-05-15 14:10:00,13.87,13.87,13.86,13.86,5716.0,13.87,13.87,13.86,13.86,5716.0
2019-05-15 14:15:00,13.87,13.87,13.86,13.87,9208.0,13.87,13.87,13.86,13.87,9208.0
2019-05-15 14:20:00,13.87,13.87,13.86,13.87,12291.0,13.87,13.87,13.86,13.87,12291.0
2019-05-15 14:25:00,13.87,13.87,13.86,13.86,989.0,13.87,13.87,13.86,13.86,989.0
2019-05-15 14:30:00,13.86,13.87,13.86,13.86,6965.0,13.86,13.87,13.86,13.86,6965.0
2019-05-15 14:35:00,13.86,13.87,13.85,13.86,27660.0,13.86,13.87,13.85,13.86,27660.0
2019-05-15 14:40:00,13.86,13.86,13.85,13.86,5132.0,13.86,13.86,13.85,13.86,5132.0
2019-05-15 14:45:00,13.85,13.86,13.85,13.86,6060.0,13.85,13.86,13.85,13.86,6060.0
2019-05-15 14:50:00,13.86,13.86,13.85,13.86,3825.0,13.86,13.86,13.85,13.86,3825.0
2019-05-15 14:55:00,13.86,13.86,13.85,13.86,11960.0,13.86,13.86,13.85,13.86,11960.0
2019-05-15 15:00:00,13.86,13.86,13.85,13.86,19996.0,13.86,13.86,13.85,13.86,19996.0
2019-05-15 15:05:00,13.86,13.86,13.85,13.86,4432.0,13.86,13.86,13.85,13.86,4432.0
2019-05-15 15:10:00,13.86,13.86,13.85,13.86,5427.0,13.86,13.86,13.85,13.86,5427.0
2019-05-15 15:15:00,13.86,13.86,13.85,13.86,4078.0,13.86,13.86,13.85,13.86,4078.0
2019-05-15 15:20:00,13.86,13.86,13.85,13.86,4049.0,13.86,13.86,13.85,13.86,4049.0
2019-05-15 15:25:00,13.86,13.86,13.85,13.86,13088.0,13.86,13.86,13.85,13.86,13088.0
2019-05-15 15:30:00,13.86,13.86,13.85,13.85,10894.0,13.86,13.86,13.85,13.85,10894.0
2019-05-15 15:35:00,13.86,13.86,13.85,13.86,8021.0,13.86,13.86,13.85,13.86,8021.0
2019-05-15 15:40:00,13.86,13.86,13.85,13.86,24854.0,13.86,13.86,13.85,13.86,24854.0
2019-05-15 15:45:00,13.86,13.86,13.85,13.86,13669.0,13.86,13.86,13.85,13.86,13669.0
2019-05-15 15:50:00,13.86,13.86,13.85,13.86,23639.0,13.86,13.86,13.85,13.86,23639.0
2019-05-15 15:55:00,13.86,13.86,13.85,13.85,227413.0,13.86,13.86,13.85,13.85,227413.0
2019-05-16 09:30:00,13.81,13.82,13.81,13.81,273045.0,13.81,13.82,13.81,13.81,273045.0
2019-05-16 09:35:00,13.81,13.82,13.78,13.79,245932.0,13.81,13.82,13.78,13.79,245932.0
2019-05-16 09:40:00,13.79,13.8,13.78,13.78,60936.0,13.79,13.8,13.78,13.78,60936.0
2019-05-16 09:45:00,13.78,13.79,13.77,13.78,231008.0,13.78,13.79,13.77,13.78,231008.0
2019-05-16 09:50:00,13.78,13.79,13.77,13.78,142448.0,13.78,13.79,13.77,13.78,142448.0
2019-05-16 09:55:00,13.78,13.79,13.78,13.78,62642.0,13.78,13.79,13.78,13.78,62642.0
2019-05-16 10:00:00,13.78,13.79,13.76,13.76,156868.0,13.78,13.79,13.76,13.76,156868.0
2019-05-16 10:05:00,13.76,13.77,13.75,13.77,233073.0,13.76,13.77,13.75,13.77,233073.0
2019-05-16 10:10:00,13.76,13.77,13.75,13.75,103002.0,13.76,13.77,13.75,13.75,103002.0
2019-05-16 10:15:00,13.75,13.76,13.73,13.74,354633.0,13.75,13.76,13.73,13.74,354633.0
2019-05-16 10:20:00,13.73,13.75,13.73,13.75,208521.0,13.73,13.75,13.73,13.75,208521.0
2019-05-16 10:25:00,13.74,13.75,13.73,13.74,200667.0,13.74,13.75,13.73,13.74,200667.0
2019-05-16 10:30:00,13.73,13.74,13.73,13.74,302238.0,13.73,13.74,13.73,13.74,302238.0
2019-05-16 10:35:00,13.74,13.75,13.74,13.75,110963.0,13.74,13.75,13.74,13.75,110963.0
2019-05-16 10:40:00,13.75,13.75,13.74,13.74,160097.0,13.75,13.75,13.74,13.74,160097.0
2019-05-16 10:45:00,13.74,13.75,13.7,13.71,396653.0,13.74,13.75,13.7,13.71,396653.0
2019-05-16 10:50:00,13.71,13.72,13.69,13.72,153559.0,13.71,13.72,13.69,13.72,153559.0
2019-05-16 10:55:00,13.72,13.72,13.7,13.71,57817.0,13.72,13.72,13.7,13.71,57817.0
2019-05-16 11:00:00,13.71,13.71,13.7,13.71,36386.0,13.71,13.71,13.7,13.71,36386.0
2019-05-16 11:05:00,13.71,13.72,13.7,13.71,107737.0,13.71,13.72,13.7,13.71,107737.0
2019-05-16 11:10:00,13.7,13.71,13.69,13.69,77088.0,13.7,13.71,13.69,13.69,77088.0
2019-05-16 11:15:00,13.7,13.7,13.67,13.67,179049.0,13.7,13.7,13.67,13.67,179049.0
2019-05-16 11:20:00,13.68,13.68,13.66,13.68,229841.0,13.68,13.68,13.66,13.68,229841.0
2019-05-16 11:25:00,13.67,13.68,13.66,13.67,92018.0,13.67,13.68,13.66,13.67,92018.0
2019-05-16 11:30:00,13.67,13.68,13.66,13.67,89067.0,13.67,13.68,13.66,13.67,89067.0
2019-05-16 11:35:00,13.67,13.67,13.62,13.65,418242.0,13.67,13.67,13.62,13.65,418242.0
2019-05-16 11:40:00,13.65,13.66,13.63,13.63,192011.0,13.65,13.66,13.63,13.63,192011.0
2019-05-16 11:45:00,13.64,13.65,13.62,13.64,71692.0,13.64,13.65,13.62,13.64,71692.0
2019-05-16 11:50:00,13.64,13.65,13.62,13.64,189180.0,13.64,13.65,13.62,13.64,189180.0
2019-05-16 11:55:00,13.64,13.64,13.62,13.63,107165.0,13.64,13.64,13.62,13.63,107165.0
2019-05-16 12:00:00,13.63,13.64,13.62,13.63,115212.0,13.63,13.64,13.62,13.63,115212.0
2019-05-16 12:05:00,13.63,13.65,13.63,13.63,158323.0,13.63,13.65,13.63,13.63,158323.0
2019-05-16 12:10:00,13.63,13.64,13.62,13.63,74087.0,13.63,13.64,13.62,13.63,74087.0
2019-05-16 12:15:00,13.63,13.63,13.62,13.63,42358.0,13.63,13.63,13.62,13.63,42358.0
2019-05-16 12:20:00,13.63,13.63,13.62,13.63,24042.0,13.63,13.63,13.62,13.63,24042.0
2019-05-16 12:25:00,13.62,13.64,13.62,13.63,47170.0,13.62,13.64,13.62,13.63,47170.0
2019-05-16 12:30:00,13.63,13.64,13.63,13.64,123628.0,13.63,13.64,13.63,13.64,123628.0
2019-05-16 12:35:00,13.63,13.64,13.62,13.63,212908.0,13.63,13.64,13.62,13.63,212908.0
2019-05-16 12:40:00,13.63,13.64,13.62,13.63,24128.0,13.63,13.64,13.62,13.63,24128.0
2019-05-16 12:45:00,13.62,13.64,13.62,13.63,78781.0,13.62,13.64,13.62,13.63,78781.0
2019-05-16 12:50:00,13.63,13.64,13.62,13.63,207745.0,13.63,13.64,13.62,13.63,207745.0
2019-05-16 12:55:00,13.63,13.63,13.62,13.63,61574.0,13.63,13.63,13.62,13.63,61574.0
2019-05-16 13:00:00,13.62,13.63,13.61,13.62,239914.0,13.62,13.63,13.61,13.62,239914.0
2019-05-16 13:05:00,13.61,13.63,13.61,13.63,331096.0,13.61,13.63,13.61,13.63,331096.0
2019-05-16 13:10:00,13.63,13.64,13.62,13.63,130574.0,13.63,13.64,13.62,13.63,130574.0
2019-05-16 13:15:00,13.63,13.63,13.62,13.62,40404.0,13.63,13.63,13.62,13.62,40404.0
2019-05-16 13:20:00,13.62,13.63,13.61,13.63,49024.0,13.62,13.63,13.61,13.63,49024.0
2019-05-16 13:25:00,13.63,13.64,13.63,13.63,147740.0,13.63,13.64,13.63,13.63,147740.0
2019-05-16 13:30:00,13.63,13.64,13.62,13.62,27916.0,13.63,13.64,13.62,13.62,27916.0
2019-05-16 13:35:00,13.63,13.63,13.62,13.63,2643.0,13.63,13.63,13.62,13.63,2643.0
2019-05-16 13:40:00,13.62,13.63,13.62,13.63,10683.0,13.62,13.63,13.62,13.63,10683.0
2019-05-16 13:45:00,13.63,13.63,13.62,13.62,16366.0,13.63,13.63,13.62,13.62,16366.0
2019-05-16 13:50:00,13.63,13.63,13.62,13.62,8006.0,13.63,13.63,13.62,13.62,8006.0
2019-05-16 13:55:00,13.62,13.63,13.62,13.63,11280.0,13.62,13.63,13.62,13.63,11280.0
2019-05-16 14:00:00,13.62,13.63,13.61,13.62,82895.0,13.62,13.63,13.61,13.62,82895.0
2019-05-16 14:05:00,13.62,13.62,13.61,13.62,13778.0,13.62,13.62,13.61,13.62,13778.0
2019-05-16 14:10:00,13.62,13.62,13.61,13.61,15864.0,13.62,13.62,13.61,13.61,15864.0
2019-05-16 14:15:00,13.62,13.62,13.6,13.61,162674.0,13.62,13.62,13.6,13.61,162674.0
2019-05-16 14:20:00,13.61,13.62,13.6,13.61,63609.0,13.61,13.62,13.6,13.61,63609.0
2019-05-16 14:25:00,13.61,13.62,13.61,13.61,8596.0,13.61,13.62,13.61,13.61,8596.0
2019-05-16 14:30:00,13.61,13.62,13.61,13.61,13740.0,13.61,13.62,13.61,13.61,13740.0
2019-05-16 14:35:00,13.62,13.62,13.61,13.62,36420.0,13.62,13.62,13.61,13.62,36420.0
2019-05-16 14:40:00,13.62,13.62,13.61,13.62,24354.0,13.62,13.62,13.61,13.62,24354.0
2019-05-16 14:45:00,13.62,13.62,13.61,13.61,18543.0,13.62,13.62,13.61,13.61,18543.0
2019-05-16 14:50:00,13.61,13.62,13.61,13.61,19329.0,13.61,13.62,13.61,13.61,19329.0
2019-05-16 14:55:00,13.61,13.62,13.61,13.61,4743.0,13.61,13.62,13.61,13.61,4743.0
2019-05-16 15:00:00,13.62,13.62,13.61,13.62,24253.0,13.62,13.62,13.61,13.62,24253.0
2019-05-16 15:05:00,13.62,13.62,13.61,13.62,27200.0,13.62,13.62,13.61,13.62,27200.0
2019-05-16 15:10:00,13.62,13.63,13.61,13.63,129942.0,13.62,13.63,13.61,13.63,129942.0
2019-05-16 15:15:00,13.63,13.63,13.62,13.63,47030.0,13.63,13.63,13.62,13.63,47030.0
2019-05-16 15:20:00,13.63,13.63,13.62,13.63,12422.0,13.63,13.63,13.62,13.63,12422.0
2019-05-16 15:25:00,13.63,13.63,13.62,13.63,81968.0,13.63,13.63,13.62,13.63,81968.0
2019-05-16 15:30:00,13.63,13.64,13.62,13.63,172428.0,13.63,13.64,13.62,13.63,172428.0
2019-05-16 15:35:00,13.63,13.65,13.63,13.64,434173.0,13.63,13.65,13.63,13.64,434173.0
2019-05-16 15:40:00,13.64,13.65,13.64,13.65,122149.0,13.64,13.65,13.64,13.65,122149.0
2019-05-16 15:45:00,13.65,13.65,13.64,13.65,238323.0,13.65,13.65,13.64,13.65,238323.0
2019-05-16 15:50:00,13.65,13.65,13.64,13.65,292029.0,13.65,13.65,13.64,13.65,292029.0
2019-05-16 15:55:00,13.65,13.65,13.64,13.65,390988.0,13.65,13.65,13.64,13.65,390988.0
2019-05-17 09:30:00,13.53,13.53,13.52,13.53,218072.0,13.53,13.53,13.52,13.53,218072.0
2019-05-17 09:35:00,13.53,13.54,13.52,13.53,167333.0,13.53,13.54,13.52,13.53,167333.0
2019-05-17 09:40:00,13.53,13.53,13.52,13.53,57079.0,13.53,13.53,13.52,13.53,57079.0
2019-05-17 09:45:00,13.53,13.53,13.52,13.53,50447.0,13.53,13.53,13.52,13.53,50447.0
2019-05-17 09:50:00,13.53,13.54,13.52,13.54,66854.0,13.53,13.54,13.52,13.54,66854.0
2019-05-17 09:55:00,13.54,13.54,13.52,13.53,94599.0,13.54,13.54,13.52,13.53,94599.0
2019-05-17 10:00:00,13.52,13.53,13.51,13.52,92545.0,13.52,13.53,13.51,13.52,92545.0
2019-05-17 10:05:00,13.52,13.52,13.51,13.51,37202.0,13.52,13.52,13.51,13.51,37202.0
2019-05-17 10:10:00,13.52,13.52,13.5,13.51,187965.0,13.52,13.52,13.5,13.51,187965.0
2019-05-17 10:15:00,13.51,13.51,13.5,13.5,16149.0,13.51,13.51,13.5,13.5,16149.0
2019-05-17 10:20:00,13.5,13.52,13.49,13.52,696396.0,13.5,13.52,13.49,13.52,696396.0
2019-05-17 10:25:00,13.52,13.53,13.51,13.52,142842.0,13.52,13.53,13.51,13.52,142842.0
2019-05-17 10:30:00,13.52,13.54,13.52,13.53,90322.0,13.52,13.54,13.52,13.53,90322.0
2019-05-17 10:35:00,13.54,13.54,13.51,13.52,111068.0,13.54,13.54,13.51,13.52,111068.0
2019-05-17 10:40:00,13.52,13.52,13.5,13.51,74531.0,13.52,13.52,13.5,13.51,74531.0
2019-05-17 10:45:00,13.51,13.51,13.5,13.51,50523.0,13.51,13.51,13.5,13.51,50523.0
2019-05-17 10:50:00,13.5,13.51,13.5,13.5,61062.0,13.5,13.51,13.5,13.5,61062.0
2019-05-17 10:55:00,13.51,13.51,13.49,13.51,240315.0,13.51,13.51,13.49,13.51,240315.0
2019-05-17 11:00:00,13.51,13.52,13.5,13.52,66739.0,13.51,13.52,13.5,13.52,66739.0
2019-05-17 11:05:00,13.51,13.52,13.51,13.52,43551.0,13.51,13.52,13.51,13.52,43551.0
2019-05-17 11:10:00,13.52,13.52,13.5,13.52,66281.0,13.52,13.52,13.5,13.52,66281.0
2019-05-17 11:15:00,13.51,13.52,13.51,13.52,53578.0,13.51,13.52,13.51,13.52,53578.0
2019-05-17 11:20:00,13.51,13.52,13.5,13.51,34939.0,13.51,13.52,13.5,13.51,34939.0
2019-05-17 11:25:00,13.5,13.51,13.5,13.51,15799.0,13.5,13.51,13.5,13.51,15799.0
2019-05-17 11:30:00,13.51,13.51,13.49,13.5,39620.0,13.51,13.51,13.49,13.5,39620.0
2019-05-17 11:35:00,13.49,13.5,13.49,13.5,19100.0,13.49,13.5,13.49,13.5,19100.0
2019-05-17 11:40:00,13.5,13.51,13.49,13.51,70390.0,13.5,13.51,13.49,13.51,70390.0
2019-05-17 11:45:00,13.51,13.53,13.5,13.53,67974.0,13.51,13.53,13.5,13.53,67974.0
2019-05-17 11:50:00,13.53,13.53,13.52,13.53,30585.0,13.53,13.53,13.52,13.53,30585.0
2019-05-17 11:55:00,13.53,13.53,13.52,13.53,10606.0,13.53,13.53,13.52,13.53,10606.0
2019-05-17 12:00:00,13.53,13.53,13.51,13.52,96573.0,13.53,13.53,13.51,13.52,96573.0
2019-05-17 12:05:00,13.52,13.52,13.51,13.52,61674.0,13.52,13.52,13.51,13.52,61674.0
2019-05-17 12:10:00,13.52,13.52,13.51,13.51,71066.0,13.52,13.52,13.51,13.51,71066.0
2019-05-17 12:15:00,13.51,13.52,13.5,13.51,86076.0,13.51,13.52,13.5,13.51,86076.0
2019-05-17 12:20:00,13.51,13.51,13.5,13.5,29978.0,13.51,13.51,13.5,13.5,29978.0
2019-05-17 12:25:00,13.51,13.51,13.5,13.51,15410.0,13.51,13.51,13.5,13.51,15410.0
2019-05-17 12:30:00,13.5,13.51,13.5,13.5,19935.0,13.5,13.51,13.5,13.5,19935.0
2019-05-17 12:35:00,13.51,13.51,13.5,13.51,126222.0,13.51,13.51,13.5,13.51,126222.0
2019-05-17 12:40:00,13.51,13.51,13.5,13.51,46268.0,13.51,13.51,13.5,13.51,46268.0
2019-05-17 12:45:00,13.51,13.51,13.5,13.5,14121.0,13.51,13.51,13.5,13.5,14121.0
2019-05-17 12:50:00,13.51,13.51,13.49,13.5,135664.0,13.51,13.51,13.49,13.5,135664.0
2019-05-17 12:55:00,13.5,13.51,13.5,13.5,28003.0,13.5,13.51,13.5,13.5,28003.0
2019-05-17 13:00:00,13.51,13.51,13.5,13.51,21191.0,13.51,13.51,13.5,13.51,21191.0
2019-05-17 13:05:00,13.51,13.51,13.5,13.51,47125.0,13.51,13.51,13.5,13.51,47125.0
2019-05-17 13:10:00,13.5,13.51,13.5,13.51,39545.0,13.5,13.51,13.5,13.51,39545.0
2019-05-17 13:15:00,13.51,13.51,13.49,13.5,57840.0,13.51,13.51,13.49,13.5,57840.0
2019-05-17 13:20:00,13.5,13.5,13.49,13.5,73700.0,13.5,13.5,13.49,13.5,73700.0
2019-05-17 13:25:00,13.5,13.5,13.49,13.5,47199.0,13.5,13.5,13.49,13.5,47199.0
2019-05-17 13:30:00,13.5,13.5,13.49,13.5,19395.0,13.5,13.5,13.49,13.5,19395.0
2019-05-17 13:35:00,13.5,13.51,13.49,13.51,45095.0,13.5,13.51,13.49,13.51,45095.0
2019-05-17 13:40:00,13.5,13.51,13.5,13.51,10657.0,13.5,13.51,13.5,13.51,10657.0
2019-05-17 13:45:00,13.51,13.51,13.5,13.5,19711.0,13.51,13.51,13.5,13.5,19711.0
2019-05-17 13:50:00,13.51,13.51,13.5,13.5,15140.0,13.51,13.51,13.5,13.5,15140.0
2019-05-17 13:55:00,13.5,13.51,13.5,13.51,21959.0,13.5,13.51,13.5,13.51,21959.0
2019-05-17 14:00:00,13.5,13.51,13.5,13.51,333722.0,13.5,13.51,13.5,13.51,333722.0
2019-05-17 14:05:00,13.5,13.51,13.49,13.5,52855.0,13.5,13.51,13.49,13.5,52855.0
2019-05-17 14:10:00,13.5,13.5,13.49,13.5,19591.0,13.5,13.5,13.49,13.5,19591.0
2019-05-17 14:15:00,13.5,13.5,13.49,13.5,18379.0,13.5,13.5,13.49,13.5,18379.0
2019-05-17 14:20:00,13.5,13.5,13.49,13.5,10400.0,13.5,13.5,13.49,13.5,10400.0
2019-05-17 14:25:00,13.5,13.5,13.49,13.5,27904.0,13.5,13.5,13.49,13.5,27904.0
2019-05-17 14:30:00,13.5,13.5,13.49,13.5,12070.0,13.5,13.5,13.49,13.5,12070.0
2019-05-17 14:35:00,13.49,13.5,13.49,13.5,29603.0,13.49,13.5,13.49,13.5,29603.0
2019-05-17 14:40:00,13.5,13.5,13.49,13.5,6091.0,13.5,13.5,13.49,13.5,6091.0
2019-05-17 14:45:00,13.49,13.5,13.49,13.49,13035.0,13.49,13.5,13.49,13.49,13035.0
2019-05-17 14:50:00,13.49,13.5,13.49,13.5,9390.0,13.49,13.5,13.49,13.5,9390.0
2019-05-17 14:55:00,13.5,13.5,13.49,13.5,42987.0,13.5,13.5,13.49,13.5,42987.0
2019-05-17 15:00:00,13.49,13.5,13.49,13.5,25487.0,13.49,13.5,13.49,13.5,25487.0
2019-05-17 15:05:00,13.5,13.5,13.49,13.5,184871.0,13.5,13.5,13.49,13.5,184871.0
2019-05-17 15:10:00,13.5,13.5,13.49,13.5,40957.0,13.5,13.5,13.49,13.5,40957.0
2019-05-17 15:15:00,13.49,13.5,13.49,13.5,39837.0,13.49,13.5,13.49,13.5,39837.0
2019-05-17 15:20:00,13.5,13.5,13.49,13.5,75253.0,13.5,13.5,13.49,13.5,75253.0
2019-05-17 15:25:00,13.5,13.5,13.49,13.5,53304.0,13.5,13.5,13.49,13.5,53304.0
2019-05-17 15:30:00,13.5,13.5,13.49,13.5,32243.0,13.5,13.5,13.49,13.5,32243.0
2019-05-17 15:35:00,13.5,13.5,13.49,13.49,57122.0,13.5,13.5,13.49,13.49,57122.0
2019-05-17 15:40:00,13.5,13.51,13.49,13.51,129606.0,13.5,13.51,13.49,13.51,129606.0
2019-05-17 15:45:00,13.51,13.51,13.5,13.51,44692.0,13.51,13.51,13.5,13.51,44692.0
2019-05-17 15:50:00,13.5,13.51,13.5,13.51,100440.0,13.5,13.51,13.5,13.51,100440.0
2019-05-17 15:55:00,13.51,13.52,13.5,13.52,449421.0,13.51,13.52,13.5,13.52,449421.0
2019-05-20 09:30:00,13.52,13.53,13.5,13.51,128412.0,13.52,13.53,13.5,13.51,128412.0
2019-05-20 09:35:00,13.51,13.53,13.5,13.53,131263.0,13.51,13.53,13.5,13.53,131263.0
2019-05-20 09:40:00,13.52,13.53,13.5,13.52,233410.0,13.52,13.53,13.5,13.52,233410.0
2019-05-20 09:45:00,13.51,13.52,13.5,13.51,68965.0,13.51,13.52,13.5,13.51,68965.0
2019-05-20 09:50:00,13.51,13.52,13.5,13.52,21162.0,13.51,13.52,13.5,13.52,21162.0
2019-05-20 09:55:00,13.52,13.52,13.51,13.52,17308.0,13.52,13.52,13.51,13.52,17308.0
2019-05-20 10:00:00,13.52,13.53,13.52,13.52,52454.0,13.52,13.53,13.52,13.52,52454.0
2019-05-20 10:05:00,13.53,13.53,13.52,13.52,14200.0,13.53,13.53,13.52,13.52,14200.0
2019-05-20 10:10:00,13.53,13.53,13.52,13.52,15886.0,13.53,13.53,13.52,13.52,15886.0
2019-05-20 10:15:00,13.52,13.53,13.52,13.53,17320.0,13.52,13.53,13.52,13.53,17320.0
2019-05-20 10:20:00,13.53,13.54,13.52,13.54,118014.0,13.53,13.54,13.52,13.54,118014.0
2019-05-20 10:25:00,13.53,13.54,13.53,13.54,29843.0,13.53,13.54,13.53,13.54,29843.0
2019-05-20 10:30:00,13.53,13.54,13.53,13.54,21075.0,13.53,13.54,13.53,13.54,21075.0
2019-05-20 10:35:00,13.53,13.55,13.53,13.54,40608.0,13.53,13.55,13.53,13.54,40608.0
2019-05-20 10:40:00,13.54,13.55,13.54,13.54,86650.0,13.54,13.55,13.54,13.54,86650.0
2019-05-20 10:45:00,13.54,13.55,13.54,13.54,37457.0,13.54,13.55,13.54,13.54,37457.0
2019-05-20 10:50:00,13.54,13.55,13.54,13.54,93531.0,13.54,13.55,13.54,13.54,93531.0
2019-05-20 10:55:00,13.54,13.55,13.54,13.54,97682.0,13.54,13.55,13.54,13.54,97682.0
2019-05-20 11:00:00,13.54,13.55,13.54,13.55,110585.0,13.54,13.55,13.54,13.55,110585.0
2019-05-20 11:05:00,13.54,13.56,13.54,13.56,115858.0,13.54,13.56,13.54,13.56,115858.0
2019-05-20 11:10:00,13.56,13.56,13.55,13.55,72833.0,13.56,13.56,13.55,13.55,72833.0
2019-05-20 11:15:00,13.55,13.56,13.55,13.55,24584.0,13.55,13.56,13.55,13.55,24584.0
2019-05-20 11:20:00,13.55,13.55,13.54,13.54,7857.0,13.55,13.55,13.54,13.54,7857.0
2019-05-20 11:25:00,13.54,13.55,13.54,13.54,57597.0,13.54,13.55,13.54,13.54,57597.0
2019-05-20 11:30:00,13.54,13.55,13.54,13.54,14337.0,13.54,13.55,13.54,13.54,14337.0
2019-05-20 11:35:00,13.54,13.55,13.54,13.54,11917.0,13.54,13.55,13.54,13.54,11917.0
2019-05-20 11:40:00,13.55,13.55,13.54,13.54,18330.0,13.55,13.55,13.54,13.54,18330.0
2019-05-20 11:45:00,13.54,13.55,13.54,13.54,61780.0,13.54,13.55,13.54,13.54,61780.0
2019-05-20 11:50:00,13.54,13.55,13.54,13.54,14299.0,13.54,13.55,13.54,13.54,14299.0
2019-05-20 11:55:00,13.54,13.55,13.53,13.54,93862.0,13.54,13.55,13.53,13.54,93862.0
2019-05-20 12:00:00,13.53,13.54,13.53,13.54,13381.0,13.53,13.54,13.53,13.54,13381.0
2019-05-20 12:05:00,13.54,13.54,13.53,13.53,13581.0,13.54,13.54,13.53,13.53,13581.0
2019-05-20 12:10:00,13.53,13.54,13.53,13.53,58702.0,13.53,13.54,13.53,13.53,58702.0
2019-05-20 12:15:00,13.53,13.54,13.52,13.53,71136.0,13.53,13.54,13.52,13.53,71136.0
2019-05-20 12:20:00,13.53,13.53,13.52,13.53,211545.0,13.53,13.53,13.52,13.53,211545.0
2019-05-20 12:25:00,13.53,13.54,13.53,13.53,92272.0,13.53,13.54,13.53,13.53,92272.0
2019-05-20 12:30:00,13.54,13.54,13.53,13.53,11448.0,13.54,13.54,13.53,13.53,11448.0
2019-05-20 12:35:00,13.53,13.54,13.53,13.54,72200.0,13.53,13.54,13.53,13.54,72200.0
2019-05-20 12:40:00,13.53,13.54,13.53,13.53,99795.0,13.53,13.54,13.53,13.53,99795.0
2019-05-20 12:45:00,13.53,13.54,13.53,13.53,15790.0,13.53,13.54,13.53,13.53,15790.0
2019-05-20 12:50:00,13.53,13.54,13.52,13.52,57405.0,13.53,13.54,13.52,13.52,57405.0
2019-05-20 12:55:00,13.52,13.53,13.52,13.53,8307.0,13.52,13.53,13.52,13.53,8307.0
2019-05-20 13:00:00,13.53,13.53,13.52,13.53,15449.0,13.53,13.53,13.52,13.53,15449.0
2019-05-20 13:05:00,13.53,13.54,13.52,13.54,130235.0,13.53,13.54,13.52,13.54,130235.0
2019-05-20 13:10:00,13.54,13.54,13.53,13.54,4306.0,13.54,13.54,13.53,13.54,4306.0
2019-05-20 13:15:00,13.54,13.54,13.53,13.54,10417.0,13.54,13.54,13.53,13.54,10417.0
2019-05-20 13:20:00,13.54,13.56,13.53,13.55,150204.0,13.54,13.56,13.53,13.55,150204.0
2019-05-20 13:25:00,13.55,13.56,13.54,13.55,38922.0,13.55,13.56,13.54,13.55,38922.0
2019-05-20 13:30:00,13.55,13.55,13.54,13.54,29462.0,13.55,13.55,13.54,13.54,29462.0
2019-05-20 13:35:00,13.55,13.55,13.54,13.54,28284.0,13.55,13.55,13.54,13.54,28284.0
2019-05-20 13:40:00,13.55,13.55,13.54,13.54,7328.0,13.55,13.55,13.54,13.54,7328.0
2019-05-20 13:45:00,13.54,13.55,13.54,13.54,8926.0,13.54,13.55,13.54,13.54,8926.0
2019-05-20 13:50:00,13.55,13.55,13.54,13.54,10957.0,13.55,13.55,13.54,13.54,10957.0
2019-05-20 13:55:00,13.55,13.55,13.54,13.54,40480.0,13.55,13.55,13.54,13.54,40480.0
2019-05-20 14:00:00,13.54,13.55,13.54,13.54,8700.0,13.54,13.55,13.54,13.54,8700.0
2019-05-20 14:05:00,13.54,13.55,13.54,13.55,85278.0,13.54,13.55,13.54,13.55,85278.0
2019-05-20 14:10:00,13.55,13.56,13.55,13.56,13664.0,13.55,13.56,13.55,13.56,13664.0
2019-05-20 14:15:00,13.56,13.56,13.55,13.55,12445.0,13.56,13.56,13.55,13.55,12445.0
2019-05-20 14:20:00,13.55,13.56,13.55,13.55,20772.0,13.55,13.56,13.55,13.55,20772.0
2019-05-20 14:25:00,13.56,13.56,13.55,13.56,12085.0,13.56,13.56,13.55,13.56,12085.0
2019-05-20 14:30:00,13.56,13.56,13.55,13.56,26420.0,13.56,13.56,13.55,13.56,26420.0
2019-05-20 14:35:00,13.56,13.56,13.55,13.56,45358.0,13.56,13.56,13.55,13.56,45358.0
2019-05-20 14:40:00,13.56,13.56,13.55,13.56,2100.0,13.56,13.56,13.55,13.56,2100.0
2019-05-20 14:45:00,13.56,13.56,13.55,13.56,25170.0,13.56,13.56,13.55,13.56,25170.0
2019-05-20 14:50:00,13.56,13.56,13.55,13.56,16630.0,13.56,13.56,13.55,13.56,16630.0
2019-05-20 14:55:00,13.56,13.56,13.55,13.56,8263.0,13.56,13.56,13.55,13.56,8263.0
2019-05-20 15:00:00,13.56,13.56,13.55,13.56,7500.0,13.56,13.56,13.55,13.56,7500.0
2019-05-20 15:05:00,13.56,13.56,13.55,13.56,25200.0,13.56,13.56,13.55,13.56,25200.0
2019-05-20 15:10:00,13.56,13.57,13.55,13.56,159528.0,13.56,13.57,13.55,13.56,159528.0
2019-05-20 15:15:00,13.56,13.57,13.55,13.55,30756.0,13.56,13.57,13.55,13.55,30756.0
2019-05-20 15:20:00,13.56,13.56,13.55,13.56,6739.0,13.56,13.56,13.55,13.56,6739.0
2019-05-20 15:25:00,13.56,13.56,13.55,13.56,73544.0,13.56,13.56,13.55,13.56,73544.0
2019-05-20 15:30:00,13.56,13.57,13.56,13.57,26435.0,13.56,13.57,13.56,13.57,26435.0
2019-05-20 15:35:00,13.56,13.57,13.56,13.57,17701.0,13.56,13.57,13.56,13.57,17701.0
2019-05-20 15:40:00,13.57,13.57,13.56,13.56,38870.0,13.57,13.57,13.56,13.56,38870.0
2019-05-20 15:45:00,13.56,13.57,13.55,13.56,145790.0,13.56,13.57,13.55,13.56,145790.0
2019-05-20 15:50:00,13.56,13.56,13.55,13.56,65038.0,13.56,13.56,13.55,13.56,65038.0
2019-05-20 15:55:00,13.56,13.56,13.55,13.56,272212.0,13.56,13.56,13.55,13.56,272212.0
2019-05-21 09:30:00,13.51,13.52,13.49,13.49,189628.0,13.51,13.52,13.49,13.49,189628.0
2019-05-21 09:35:00,13.49,13.5,13.47,13.48,415035.0,13.49,13.5,13.47,13.48,415035.0
2019-05-21 09:40:00,13.47,13.49,13.47,13.49,202248.0,13.47,13.49,13.47,13.49,202248.0
2019-05-21 09:45:00,13.49,13.5,13.48,13.49,87537.0,13.49,13.5,13.48,13.49,87537.0
2019-05-21 09:50:00,13.49,13.5,13.48,13.49,120572.0,13.49,13.5,13.48,13.49,120572.0
2019-05-21 09:55:00,13.49,13.5,13.49,13.5,48021.0,13.49,13.5,13.49,13.5,48021.0
2019-05-21 10:00:00,13.5,13.51,13.49,13.5,147885.0,13.5,13.51,13.49,13.5,147885.0
2019-05-21 10:05:00,13.5,13.51,13.49,13.49,75628.0,13.5,13.51,13.49,13.49,75628.0
2019-05-21 10:10:00,13.5,13.5,13.49,13.49,24456.0,13.5,13.5,13.49,13.49,24456.0
2019-05-21 10:15:00,13.5,13.51,13.49,13.51,26843.0,13.5,13.51,13.49,13.51,26843.0
2019-05-21 10:20:00,13.51,13.51,13.49,13.51,85924.0,13.51,13.51,13.49,13.51,85924.0
2019-05-21 10:25:00,13.51,13.51,13.49,13.51,70209.0,13.51,13.51,13.49,13.51,70209.0
2019-05-21 10:30:00,13.52,13.53,13.51,13.52,52828.0,13.52,13.53,13.51,13.52,52828.0
2019-05-21 10:35:00,13.53,13.54,13.52,13.53,50708.0,13.53,13.54,13.52,13.53,50708.0
2019-05-21 10:40:00,13.53,13.54,13.52,13.53,111701.0,13.53,13.54,13.52,13.53,111701.0
2019-05-21 10:45:00,13.53,13.54,13.53,13.53,14159.0,13.53,13.54,13.53,13.53,14159.0
2019-05-21 10:50:00,13.54,13.54,13.53,13.54,56165.0,13.54,13.54,13.53,13.54,56165.0
2019-05-21 10:55:00,13.54,13.56,13.53,13.55,93534.0,13.54,13.56,13.53,13.55,93534.0
2019-05-21 11:00:00,13.55,13.55,13.53,13.54,139423.0,13.55,13.55,13.53,13.54,139423.0
2019-05-21 11:05:00,13.54,13.55,13.53,13.54,60023.0,13.54,13.55,13.53,13.54,60023.0
2019-05-21 11:10:00,13.55,13.55,13.54,13.54,116232.0,13.55,13.55,13.54,13.54,116232.0
2019-05-21 11:15:00,13.54,13.55,13.53,13.54,118723.0,13.54,13.55,13.53,13.54,118723.0
2019-05-21 11:20:00,13.54,13.54,13.53,13.54,3120.0,13.54,13.54,13.53,13.54,3120.0
2019-05-21 11:25:00,13.54,13.54,13.53,13.53,4041.0,13.54,13.54,13.53,13.53,4041.0
2019-05-21 11:30:00,13.54,13.54,13.52,13.53,36661.0,13.54,13.54,13.52,13.53,36661.0
2019-05-21 11:35:00,13.52,13.53,13.52,13.53,18964.0,13.52,13.53,13.52,13.53,18964.0
2019-05-21 11:40:00,13.53,13.54,13.52,13.53,69137.0,13.53,13.54,13.52,13.53,69137.0
2019-05-21 11:45:00,13.54,13.54,13.53,13.54,7857.0,13.54,13.54,13.53,13.54,7857.0
2019-05-21 11:50:00,13.54,13.54,13.52,13.53,41211.0,13.54,13.54,13.52,13.53,41211.0
2019-05-21 11:55:00,13.53,13.53,13.52,13.53,2008.0,13.53,13.53,13.52,13.53,2008.0
2019-05-21 12:00:00,13.53,13.53,13.52,13.52,3800.0,13.53,13.53,13.52,13.52,3800.0
2019-05-21 12:05:00,13.52,13.53,13.52,13.53,53875.0,13.52,13.53,13.52,13.53,53875.0
2019-05-21 12:10:00,13.53,13.53,13.52,13.53,4600.0,13.53,13.53,13.52,13.53,4600.0
2019-05-21 12:15:00,13.53,13.53,13.52,13.53,2700.0,13.53,13.53,13.52,13.53,2700.0
2019-05-21 12:20:00,13.53,13.54,13.52,13.53,54449.0,13.53,13.54,13.52,13.53,54449.0
2019-05-21 12:25:00,13.54,13.54,13.53,13.54,2680.0,13.54,13.54,13.53,13.54,2680.0
2019-05-21 12:30:00,13.53,13.54,13.53,13.54,12301.0,13.53,13.54,13.53,13.54,12301.0
2019-05-21 12:35:00,13.53,13.54,13.53,13.54,2600.0,13.53,13.54,13.53,13.54,2600.0
2019-05-21 12:40:00,13.54,13.55,13.53,13.54,15280.0,13.54,13.55,13.53,13.54,15280.0
2019-05-21 12:45:00,13.54,13.55,13.54,13.54,20900.0,13.54,13.55,13.54,13.54,20900.0
2019-05-21 12:50:00,13.54,13.55,13.54,13.54,16024.0,13.54,13.55,13.54,13.54,16024.0
2019-05-21 12:55:00,13.54,13.55,13.52,13.52,46402.0,13.54,13.55,13.52,13.52,46402.0
2019-05-21 13:00:00,13.53,13.53,13.51,13.51,24986.0,13.53,13.53,13.51,13.51,24986.0
2019-05-21 13:05:00,13.52,13.53,13.51,13.52,29495.0,13.52,13.53,13.51,13.52,29495.0
2019-05-21 13:10:00,13.52,13.53,13.52,13.53,700.0,13.52,13.53,13.52,13.53,700.0
2019-05-21 13:15:00,13.53,13.53,13.52,13.53,4560.0,13.53,13.53,13.52,13.53,4560.0
2019-05-21 13:20:00,13.53,13.53,13.51,13.52,51025.0,13.53,13.53,13.51,13.52,51025.0
2019-05-21 13:25:00,13.52,13.53,13.52,13.53,34221.0,13.52,13.53,13.52,13.53,34221.0
2019-05-21 13:30:00,13.53,13.53,13.52,13.53,6300.0,13.53,13.53,13.52,13.53,6300.0
2019-05-21 13:35:00,13.53,13.53,13.52,13.52,3158.0,13.53,13.53,13.52,13.52,3158.0
2019-05-21 13:40:00,13.52,13.53,13.52,13.53,7740.0,13.52,13.53,13.52,13.53,7740.0
2019-05-21 13:45:00,13.53,13.53,13.52,13.53,14917.0,13.53,13.53,13.52,13.53,14917.0
2019-05-21 13:50:00,13.53,13.53,13.52,13.53,16615.0,13.53,13.53,13.52,13.53,16615.0
2019-05-21 13:55:00,13.53,13.53,13.52,13.53,2999.0,13.53,13.53,13.52,13.53,2999.0
2019-05-21 14:00:00,13.52,13.53,13.52,13.52,21847.0,13.52,13.53,13.52,13.52,21847.0
2019-05-21 14:05:00,13.53,13.53,13.52,13.53,2552.0,13.53,13.53,13.52,13.53,2552.0
2019-05-21 14:10:00,13.52,13.53,13.52,13.52,12732.0,13.52,13.53,13.52,13.52,12732.0
2019-05-21 14:15:00,13.53,13.53,13.52,13.53,11245.0,13.53,13.53,13.52,13.53,11245.0
2019-05-21 14:20:00,13.53,13.53,13.52,13.53,5119.0,13.53,13.53,13.52,13.53,5119.0
2019-05-21 14:25:00,13.52,13.53,13.52,13.52,75486.0,13.52,13.53,13.52,13.52,75486.0
2019-05-21 14:30:00,13.53,13.53,13.52,13.52,15764.0,13.53,13.53,13.52,13.52,15764.0
2019-05-21 14:35:00,13.53,13.53,13.52,13.52,12854.0,13.53,13.53,13.52,13.52,12854.0
2019-05-21 14:40:00,13.53,13.53,13.52,13.53,73635.0,13.53,13.53,13.52,13.53,73635.0
2019-05-21 14:45:00,13.54,13.54,13.53,13.53,3137.0,13.54,13.54,13.53,13.53,3137.0
2019-05-21 14:50:00,13.53,13.54,13.53,13.54,15635.0,13.53,13.54,13.53,13.54,15635.0
2019-05-21 14:55:00,13.53,13.54,13.53,13.53,7532.0,13.53,13.54,13.53,13.53,7532.0
2019-05-21 15:00:00,13.54,13.54,13.53,13.54,13563.0,13.54,13.54,13.53,13.54,13563.0
2019-05-21 15:05:00,13.54,13.54,13.53,13.54,2450.0,13.54,13.54,13.53,13.54,2450.0
2019-05-21 15:10:00,13.54,13.54,13.53,13.54,16188.0,13.54,13.54,13.53,13.54,16188.0
2019-05-21 15:15:00,13.53,13.54,13.53,13.54,4535.0,13.53,13.54,13.53,13.54,4535.0
2019-05-21 15:20:00,13.54,13.54,13.53,13.54,35308.0,13.54,13.54,13.53,13.54,35308.0
2019-05-21 15:25:00,13.54,13.54,13.53,13.54,5914.0,13.54,13.54,13.53,13.54,5914.0
2019-05-21 15:30:00,13.54,13.54,13.53,13.54,3070.0,13.54,13.54,13.53,13.54,3070.0
2019-05-21 15:35:00,13.54,13.54,13.53,13.54,9168.0,13.54,13.54,13.53,13.54,9168.0
2019-05-21 15:40:00,13.53,13.54,13.53,13.54,22567.0,13.53,13.54,13.53,13.54,22567.0
2019-05-21 15:45:00,13.54,13.54,13.53,13.54,15272.0,13.54,13.54,13.53,13.54,15272.0
2019-05-21 15:50:00,13.54,13.54,13.53,13.54,25364.0,13.54,13.54,13.53,13.54,25364.0
2019-05-21 15:55:00,13.54,13.55,13.53,13.55,433184.0,13.54,13.55,13.53,13.55,433184.0
2019-05-22 09:30:00,13.55,13.55,13.53,13.55,186274.0,13.55,13.55,13.53,13.55,186274.0
2019-05-22 09:35:00,13.54,13.55,13.54,13.55,143803.0,13.54,13.55,13.54,13.55,143803.0
2019-05-22 09:40:00,13.54,13.55,13.53,13.55,317750.0,13.54,13.55,13.53,13.55,317750.0
2019-05-22 09:45:00,13.55,13.55,13.53,13.53,281884.0,13.55,13.55,13.53,13.53,281884.0
2019-05-22 09:50:00,13.54,13.55,13.53,13.54,150321.0,13.54,13.55,13.53,13.54,150321.0
2019-05-22 09:55:00,13.54,13.55,13.54,13.54,38480.0,13.54,13.55,13.54,13.54,38480.0
2019-05-22 10:00:00,13.54,13.55,13.53,13.54,203274.0,13.54,13.55,13.53,13.54,203274.0
2019-05-22 10:05:00,13.54,13.54,13.53,13.54,166875.0,13.54,13.54,13.53,13.54,166875.0
2019-05-22 10:10:00,13.54,13.54,13.52,13.53,173328.0,13.54,13.54,13.52,13.53,173328.0
2019-05-22 10:15:00,13.53,13.54,13.52,13.54,112109.0,13.53,13.54,13.52,13.54,112109.0
2019-05-22 10:20:00,13.53,13.54,13.53,13.54,176233.0,13.53,13.54,13.53,13.54,176233.0
2019-05-22 10:25:00,13.54,13.55,13.54,13.54,86977.0,13.54,13.55,13.54,13.54,86977.0
2019-05-22 10:30:00,13.54,13.55,13.53,13.54,91436.0,13.54,13.55,13.53,13.54,91436.0
2019-05-22 10:35:00,13.54,13.55,13.53,13.55,141536.0,13.54,13.55,13.53,13.55,141536.0
2019-05-22 10:40:00,13.54,13.55,13.54,13.54,85943.0,13.54,13.55,13.54,13.54,85943.0
2019-05-22 10:45:00,13.55,13.55,13.54,13.55,81931.0,13.55,13.55,13.54,13.55,81931.0
2019-05-22 10:50:00,13.55,13.55,13.54,13.55,24837.0,13.55,13.55,13.54,13.55,24837.0
2019-05-22 10:55:00,13.54,13.56,13.54,13.55,37993.0,13.54,13.56,13.54,13.55,37993.0
2019-05-22 11:00:00,13.55,13.56,13.55,13.56,10910.0,13.55,13.56,13.55,13.56,10910.0
2019-05-22 11:05:00,13.56,13.57,13.55,13.56,42877.0,13.56,13.57,13.55,13.56,42877.0
2019-05-22 11:10:00,13.57,13.57,13.55,13.56,86296.0,13.57,13.57,13.55,13.56,86296.0
2019-05-22 11:15:00,13.56,13.57,13.55,13.56,62538.0,13.56,13.57,13.55,13.56,62538.0
2019-05-22 11:20:00,13.56,13.57,13.55,13.55,79843.0,13.56,13.57,13.55,13.55,79843.0
2019-05-22 11:25:00,13.56,13.56,13.55,13.55,8170.0,13.56,13.56,13.55,13.55,8170.0
2019-05-22 11:30:00,13.55,13.56,13.55,13.56,29851.0,13.55,13.56,13.55,13.56,29851.0
2019-05-22 11:35:00,13.55,13.56,13.55,13.56,19280.0,13.55,13.56,13.55,13.56,19280.0
2019-05-22 11:40:00,13.55,13.56,13.55,13.56,15339.0,13.55,13.56,13.55,13.56,15339.0
2019-05-22 11:45:00,13.56,13.56,13.55,13.56,4549.0,13.56,13.56,13.55,13.56,4549.0
2019-05-22 11:50:00,13.56,13.56,13.55,13.56,5707.0,13.56,13.56,13.55,13.56,5707.0
2019-05-22 11:55:00,13.56,13.57,13.55,13.57,110519.0,13.56,13.57,13.55,13.57,110519.0
2019-05-22 12:00:00,13.57,13.58,13.56,13.58,58340.0,13.57,13.58,13.56,13.58,58340.0
2019-05-22 12:05:00,13.58,13.58,13.57,13.57,46123.0,13.58,13.58,13.57,13.57,46123.0
2019-05-22 12:10:00,13.57,13.58,13.56,13.57,63498.0,13.57,13.58,13.56,13.57,63498.0
2019-05-22 12:15:00,13.56,13.57,13.56,13.57,20452.0,13.56,13.57,13.56,13.57,20452.0
2019-05-22 12:20:00,13.57,13.57,13.56,13.56,113631.0,13.57,13.57,13.56,13.56,113631.0
2019-05-22 12:25:00,13.57,13.57,13.56,13.56,25970.0,13.57,13.57,13.56,13.56,25970.0
2019-05-22 12:30:00,13.57,13.57,13.55,13.55,55303.0,13.57,13.57,13.55,13.55,55303.0
2019-05-22 12:35:00,13.56,13.56,13.55,13.56,9000.0,13.56,13.56,13.55,13.56,9000.0
2019-05-22 12:40:00,13.56,13.56,13.55,13.55,20381.0,13.56,13.56,13.55,13.55,20381.0
2019-05-22 12:45:00,13.55,13.56,13.55,13.55,10187.0,13.55,13.56,13.55,13.55,10187.0
2019-05-22 12:50:00,13.55,13.56,13.55,13.56,11003.0,13.55,13.56,13.55,13.56,11003.0
2019-05-22 12:55:00,13.56,13.56,13.55,13.56,9116.0,13.56,13.56,13.55,13.56,9116.0
2019-05-22 13:00:00,13.56,13.56,13.55,13.56,11387.0,13.56,13.56,13.55,13.56,11387.0
2019-05-22 13:05:00,13.56,13.56,13.55,13.56,10943.0,13.56,13.56,13.55,13.56,10943.0
2019-05-22 13:10:00,13.56,13.56,13.55,13.56,11479.0,13.56,13.56,13.55,13.56,11479.0
2019-05-22 13:15:00,13.56,13.57,13.55,13.57,24646.0,13.56,13.57,13.55,13.57,24646.0
2019-05-22 13:20:00,13.57,13.57,13.55,13.55,26238.0,13.57,13.57,13.55,13.55,26238.0
2019-05-22 13:25:00,13.56,13.56,13.55,13.56,67423.0,13.56,13.56,13.55,13.56,67423.0
2019-05-22 13:30:00,13.56,13.56,13.55,13.56,2533.0,13.56,13.56,13.55,13.56,2533.0
2019-05-22 13:35:00,13.56,13.56,13.55,13.56,10203.0,13.56,13.56,13.55,13.56,10203.0
2019-05-22 13:40:00,13.56,13.56,13.55,13.56,4840.0,13.56,13.56,13.55,13.56,4840.0
2019-05-22 13:45:00,13.56,13.56,13.55,13.56,126337.0,13.56,13.56,13.55,13.56,126337.0
2019-05-22 13:50:00,13.56,13.56,13.55,13.56,30134.0,13.56,13.56,13.55,13.56,30134.0
2019-05-22 13:55:00,13.56,13.56,13.54,13.55,39861.0,13.56,13.56,13.54,13.55,39861.0
2019-05-22 14:00:00,13.55,13.56,13.55,13.56,31068.0,13.55,13.56,13.55,13.56,31068.0
2019-05-22 14:05:00,13.56,13.56,13.55,13.56,58816.0,13.56,13.56,13.55,13.56,58816.0
2019-05-22 14:10:00,13.56,13.56,13.54,13.56,55043.0,13.56,13.56,13.54,13.56,55043.0
2019-05-22 14:15:00,13.55,13.56,13.54,13.54,32674.0,13.55,13.56,13.54,13.54,32674.0
2019-05-22 14:20:00,13.54,13.55,13.54,13.55,9507.0,13.54,13.55,13.54,13.55,9507.0
2019-05-22 14:25:00,13.54,13.55,13.54,13.54,3110.0,13.54,13.55,13.54,13.54,3110.0
2019-05-22 14:30:00,13.54,13.55,13.54,13.54,8580.0,13.54,13.55,13.54,13.54,8580.0
2019-05-22 14:35:00,13.54,13.55,13.54,13.54,5593.0,13.54,13.55,13.54,13.54,5593.0
2019-05-22 14:40:00,13.54,13.55,13.53,13.54,57541.0,13.54,13.55,13.53,13.54,57541.0
2019-05-22 14:45:00,13.54,13.54,13.53,13.54,28993.0,13.54,13.54,13.53,13.54,28993.0
2019-05-22 14:50:00,13.54,13.54,13.53,13.54,35720.0,13.54,13.54,13.53,13.54,35720.0
2019-05-22 14:55:00,13.53,13.54,13.53,13.53,18558.0,13.53,13.54,13.53,13.53,18558.0
2019-05-22 15:00:00,13.53,13.54,13.53,13.54,8424.0,13.53,13.54,13.53,13.54,8424.0
2019-05-22 15:05:00,13.54,13.54,13.53,13.54,4613.0,13.54,13.54,13.53,13.54,4613.0
2019-05-22 15:10:00,13.54,13.54,13.53,13.53,14595.0,13.54,13.54,13.53,13.53,14595.0
2019-05-22 15:15:00,13.54,13.54,13.53,13.54,6018.0,13.54,13.54,13.53,13.54,6018.0
2019-05-22 15:20:00,13.54,13.54,13.53,13.54,12277.0,13.54,13.54,13.53,13.54,12277.0
2019-05-22 15:25:00,13.54,13.54,13.53,13.54,7340.0,13.54,13.54,13.53,13.54,7340.0
2019-05-22 15:30:00,13.53,13.54,13.53,13.53,22287.0,13.53,13.54,13.53,13.53,22287.0
2019-05-22 15:35:00,13.53,13.54,13.53,13.54,4036.0,13.53,13.54,13.53,13.54,4036.0
2019-05-22 15:40:00,13.54,13.54,13.53,13.54,24739.0,13.54,13.54,13.53,13.54,24739.0
2019-05-22 15:45:00,13.54,13.54,13.53,13.54,42191.0,13.54,13.54,13.53,13.54,42191.0
2019-05-22 15:50:00,13.54,13.54,13.53,13.54,35575.0,13.54,13.54,13.53,13.54,35575.0
2019-05-22 15:55:00,13.54,13.54,13.53,13.53,116729.0,13.54,13.54,13.53,13.53,116729.0
2019-05-23 09:30:00,13.61,13.62,13.6,13.6,810678.0,13.61,13.62,13.6,13.6,810678.0
2019-05-23 09:35:00,13.61,13.62,13.6,13.6,127773.0,13.61,13.62,13.6,13.6,127773.0
2019-05-23 09:40:00,13.61,13.62,13.6,13.62,80559.0,13.61,13.62,13.6,13.62,80559.0
2019-05-23 09:45:00,13.62,13.66,13.62,13.63,323874.0,13.62,13.66,13.62,13.63,323874.0
2019-05-23 09:50:00,13.63,13.66,13.63,13.65,122605.0,13.63,13.66,13.63,13.65,122605.0
2019-05-23 09:55:00,13.65,13.65,13.63,13.64,95550.0,13.65,13.65,13.63,13.64,95550.0
2019-05-23 10:00:00,13.63,13.65,13.63,13.65,78196.0,13.63,13.65,13.63,13.65,78196.0
2019-05-23 10:05:00,13.65,13.66,13.64,13.65,106114.0,13.65,13.66,13.64,13.65,106114.0
2019-05-23 10:10:00,13.66,13.66,13.65,13.66,57999.0,13.66,13.66,13.65,13.66,57999.0
2019-05-23 10:15:00,13.66,13.66,13.65,13.66,165413.0,13.66,13.66,13.65,13.66,165413.0
2019-05-23 10:20:00,13.65,13.67,13.65,13.67,512507.0,13.65,13.67,13.65,13.67,512507.0
2019-05-23 10:25:00,13.67,13.67,13.64,13.65,112544.0,13.67,13.67,13.64,13.65,112544.0
2019-05-23 10:30:00,13.65,13.66,13.64,13.65,84302.0,13.65,13.66,13.64,13.65,84302.0
2019-05-23 10:35:00,13.65,13.66,13.64,13.66,53617.0,13.65,13.66,13.64,13.66,53617.0
2019-05-23 10:40:00,13.66,13.67,13.65,13.66,135292.0,13.66,13.67,13.65,13.66,135292.0
2019-05-23 10:45:00,13.67,13.67,13.65,13.65,57838.0,13.67,13.67,13.65,13.65,57838.0
2019-05-23 10:50:00,13.66,13.68,13.65,13.68,160061.0,13.66,13.68,13.65,13.68,160061.0
2019-05-23 10:55:00,13.67,13.68,13.67,13.67,81599.0,13.67,13.68,13.67,13.67,81599.0
2019-05-23 11:00:00,13.67,13.7,13.67,13.7,79296.0,13.67,13.7,13.67,13.7,79296.0
2019-05-23 11:05:00,13.7,13.72,13.7,13.71,151795.0,13.7,13.72,13.7,13.71,151795.0
2019-05-23 11:10:00,13.71,13.72,13.71,13.71,75344.0,13.71,13.72,13.71,13.71,75344.0
2019-05-23 11:15:00,13.71,13.72,13.7,13.7,82917.0,13.71,13.72,13.7,13.7,82917.0
2019-05-23 11:20:00,13.71,13.71,13.7,13.7,27321.0,13.71,13.71,13.7,13.7,27321.0
2019-05-23 11:25:00,13.7,13.71,13.7,13.7,13851.0,13.7,13.71,13.7,13.7,13851.0
2019-05-23 11:30:00,13.7,13.71,13.69,13.7,142119.0,13.7,13.71,13.69,13.7,142119.0
2019-05-23 11:35:00,13.7,13.71,13.69,13.7,120252.0,13.7,13.71,13.69,13.7,120252.0
2019-05-23 11:40:00,13.69,13.71,13.69,13.7,54239.0,13.69,13.71,13.69,13.7,54239.0
2019-05-23 11:45:00,13.71,13.71,13.7,13.71,5787.0,13.71,13.71,13.7,13.71,5787.0
2019-05-23 11:50:00,13.7,13.72,13.7,13.72,52848.0,13.7,13.72,13.7,13.72,52848.0
2019-05-23 11:55:00,13.71,13.72,13.71,13.72,446427.0,13.71,13.72,13.71,13.72,446427.0
2019-05-23 12:00:00,13.72,13.72,13.71,13.71,15724.0,13.72,13.72,13.71,13.71,15724.0
2019-05-23 12:05:00,13.71,13.72,13.7,13.7,67679.0,13.71,13.72,13.7,13.7,67679.0
2019-05-23 12:10:00,13.71,13.71,13.7,13.7,22840.0,13.71,13.71,13.7,13.7,22840.0
2019-05-23 12:15:00,13.7,13.71,13.7,13.71,20550.0,13.7,13.71,13.7,13.71,20550.0
2019-05-23 12:20:00,13.71,13.72,13.7,13.72,81009.0,13.71,13.72,13.7,13.72,81009.0
2019-05-23 12:25:00,13.72,13.72,13.7,13.71,49096.0,13.72,13.72,13.7,13.71,49096.0
2019-05-23 12:30:00,13.7,13.71,13.7,13.71,10700.0,13.7,13.71,13.7,13.71,10700.0
2019-05-23 12:35:00,13.71,13.72,13.71,13.72,29574.0,13.71,13.72,13.71,13.72,29574.0
2019-05-23 12:40:00,13.71,13.72,13.71,13.71,10190.0,13.71,13.72,13.71,13.71,10190.0
2019-05-23 12:45:00,13.72,13.72,13.7,13.7,55456.0,13.72,13.72,13.7,13.7,55456.0
2019-05-23 12:50:00,13.7,13.71,13.7,13.7,16050.0,13.7,13.71,13.7,13.7,16050.0
2019-05-23 12:55:00,13.7,13.71,13.7,13.7,9425.0,13.7,13.71,13.7,13.7,9425.0
2019-05-23 13:00:00,13.7,13.71,13.7,13.71,33451.0,13.7,13.71,13.7,13.71,33451.0
2019-05-23 13:05:00,13.71,13.71,13.69,13.69,45714.0,13.71,13.71,13.69,13.69,45714.0
2019-05-23 13:10:00,13.69,13.71,13.69,13.71,84881.0,13.69,13.71,13.69,13.71,84881.0
2019-05-23 13:15:00,13.71,13.72,13.7,13.72,85209.0,13.71,13.72,13.7,13.72,85209.0
2019-05-23 13:20:00,13.72,13.72,13.7,13.71,46270.0,13.72,13.72,13.7,13.71,46270.0
2019-05-23 13:25:00,13.7,13.71,13.7,13.7,10700.0,13.7,13.71,13.7,13.7,10700.0
2019-05-23 13:30:00,13.71,13.71,13.69,13.7,60922.0,13.71,13.71,13.69,13.7,60922.0
2019-05-23 13:35:00,13.7,13.7,13.69,13.7,10225.0,13.7,13.7,13.69,13.7,10225.0
2019-05-23 13:40:00,13.7,13.7,13.69,13.69,10114.0,13.7,13.7,13.69,13.69,10114.0
2019-05-23 13:45:00,13.69,13.7,13.69,13.69,38865.0,13.69,13.7,13.69,13.69,38865.0
2019-05-23 13:50:00,13.69,13.7,13.69,13.7,9607.0,13.69,13.7,13.69,13.7,9607.0
2019-05-23 13:55:00,13.69,13.69,13.68,13.69,56366.0,13.69,13.69,13.68,13.69,56366.0
2019-05-23 14:00:00,13.68,13.69,13.68,13.68,29891.0,13.68,13.69,13.68,13.68,29891.0
2019-05-23 14:05:00,13.68,13.69,13.68,13.69,25131.0,13.68,13.69,13.68,13.69,25131.0
2019-05-23 14:10:00,13.69,13.69,13.68,13.69,5958.0,13.69,13.69,13.68,13.69,5958.0
2019-05-23 14:15:00,13.69,13.7,13.68,13.7,20046.0,13.69,13.7,13.68,13.7,20046.0
2019-05-23 14:20:00,13.7,13.7,13.69,13.69,2600.0,13.7,13.7,13.69,13.69,2600.0
2019-05-23 14:25:00,13.7,13.7,13.69,13.69,22830.0,13.7,13.7,13.69,13.69,22830.0
2019-05-23 14:30:00,13.69,13.7,13.69,13.69,6014.0,13.69,13.7,13.69,13.69,6014.0
2019-05-23 14:35:00,13.69,13.7,13.69,13.7,3621.0,13.69,13.7,13.69,13.7,3621.0
2019-05-23 14:40:00,13.69,13.7,13.69,13.69,40613.0,13.69,13.7,13.69,13.69,40613.0
2019-05-23 14:45:00,13.7,13.7,13.68,13.68,51756.0,13.7,13.7,13.68,13.68,51756.0
2019-05-23 14:50:00,13.69,13.69,13.68,13.69,8882.0,13.69,13.69,13.68,13.69,8882.0
2019-05-23 14:55:00,13.68,13.69,13.68,13.69,9194.0,13.68,13.69,13.68,13.69,9194.0
2019-05-23 15:00:00,13.69,13.69,13.68,13.69,15612.0,13.69,13.69,13.68,13.69,15612.0
2019-05-23 15:05:00,13.69,13.69,13.68,13.69,6453.0,13.69,13.69,13.68,13.69,6453.0
2019-05-23 15:10:00,13.69,13.69,13.68,13.68,11806.0,13.69,13.69,13.68,13.68,11806.0
2019-05-23 15:15:00,13.69,13.69,13.68,13.69,20684.0,13.69,13.69,13.68,13.69,20684.0
2019-05-23 15:20:00,13.69,13.69,13.67,13.68,73962.0,13.69,13.69,13.67,13.68,73962.0
2019-05-23 15:25:00,13.68,13.68,13.67,13.68,21926.0,13.68,13.68,13.67,13.68,21926.0
2019-05-23 15:30:00,13.67,13.68,13.67,13.68,13342.0,13.67,13.68,13.67,13.68,13342.0
2019-05-23 15:35:00,13.68,13.68,13.67,13.68,6129.0,13.68,13.68,13.67,13.68,6129.0
2019-05-23 15:40:00,13.68,13.68,13.67,13.68,17920.0,13.68,13.68,13.67,13.68,17920.0
2019-05-23 15:45:00,13.67,13.68,13.67,13.67,53446.0,13.67,13.68,13.67,13.67,53446.0
2019-05-23 15:50:00,13.68,13.68,13.67,13.68,73612.0,13.68,13.68,13.67,13.68,73612.0
2019-05-23 15:55:00,13.67,13.68,13.67,13.68,264833.0,13.67,13.68,13.67,13.68,264833.0
2019-05-24 09:30:00,13.66,13.66,13.63,13.64,171363.0,13.66,13.66,13.63,13.64,171363.0
2019-05-24 09:35:00,13.63,13.64,13.62,13.64,115290.0,13.63,13.64,13.62,13.64,115290.0
2019-05-24 09:40:00,13.64,13.64,13.61,13.62,565682.0,13.64,13.64,13.61,13.62,565682.0
2019-05-24 09:45:00,13.63,13.63,13.62,13.63,68623.0,13.63,13.63,13.62,13.63,68623.0
2019-05-24 09:50:00,13.62,13.63,13.62,13.63,21691.0,13.62,13.63,13.62,13.63,21691.0
2019-05-24 09:55:00,13.63,13.64,13.62,13.63,89279.0,13.63,13.64,13.62,13.63,89279.0
2019-05-24 10:00:00,13.63,13.64,13.63,13.63,117479.0,13.63,13.64,13.63,13.63,117479.0
2019-05-24 10:05:00,13.63,13.64,13.63,13.63,7600.0,13.63,13.64,13.63,13.63,7600.0
2019-05-24 10:10:00,13.63,13.64,13.63,13.64,4900.0,13.63,13.64,13.63,13.64,4900.0
2019-05-24 10:15:00,13.64,13.65,13.63,13.65,45907.0,13.64,13.65,13.63,13.65,45907.0
2019-05-24 10:20:00,13.65,13.65,13.64,13.64,29804.0,13.65,13.65,13.64,13.64,29804.0
2019-05-24 10:25:00,13.63,13.64,13.63,13.63,25846.0,13.63,13.64,13.63,13.63,25846.0
2019-05-24 10:30:00,13.64,13.65,13.63,13.64,41831.0,13.64,13.65,13.63,13.64,41831.0
2019-05-24 10:35:00,13.64,13.65,13.63,13.63,31916.0,13.64,13.65,13.63,13.63,31916.0
2019-05-24 10:40:00,13.64,13.64,13.63,13.64,38215.0,13.64,13.64,13.63,13.64,38215.0
2019-05-24 10:45:00,13.64,13.65,13.63,13.64,45963.0,13.64,13.65,13.63,13.64,45963.0
2019-05-24 10:50:00,13.65,13.65,13.64,13.65,4300.0,13.65,13.65,13.64,13.65,4300.0
2019-05-24 10:55:00,13.65,13.65,13.64,13.65,1700.0,13.65,13.65,13.64,13.65,1700.0
2019-05-24 11:00:00,13.65,13.65,13.63,13.63,31770.0,13.65,13.65,13.63,13.63,31770.0
2019-05-24 11:05:00,13.64,13.64,13.63,13.63,7776.0,13.64,13.64,13.63,13.63,7776.0
2019-05-24 11:10:00,13.63,13.64,13.63,13.63,4270.0,13.63,13.64,13.63,13.63,4270.0
2019-05-24 11:15:00,13.64,13.66,13.63,13.65,188412.0,13.64,13.66,13.63,13.65,188412.0
2019-05-24 11:20:00,13.66,13.66,13.65,13.65,6650.0,13.66,13.66,13.65,13.65,6650.0
2019-05-24 11:25:00,13.65,13.66,13.65,13.66,44100.0,13.65,13.66,13.65,13.66,44100.0
2019-05-24 11:30:00,13.67,13.67,13.65,13.65,37818.0,13.67,13.67,13.65,13.65,37818.0
2019-05-24 11:35:00,13.65,13.66,13.64,13.65,81664.0,13.65,13.66,13.64,13.65,81664.0
2019-05-24 11:40:00,13.64,13.67,13.64,13.66,21711.0,13.64,13.67,13.64,13.66,21711.0
2019-05-24 11:45:00,13.67,13.67,13.65,13.65,23367.0,13.67,13.67,13.65,13.65,23367.0
2019-05-24 11:50:00,13.66,13.66,13.65,13.65,3048.0,13.66,13.66,13.65,13.65,3048.0
2019-05-24 11:55:00,13.65,13.66,13.65,13.65,3452.0,13.65,13.66,13.65,13.65,3452.0
2019-05-24 12:00:00,13.65,13.66,13.65,13.65,9657.0,13.65,13.66,13.65,13.65,9657.0
2019-05-24 12:05:00,13.65,13.66,13.64,13.65,112561.0,13.65,13.66,13.64,13.65,112561.0
2019-05-24 12:10:00,13.65,13.65,13.64,13.65,17888.0,13.65,13.65,13.64,13.65,17888.0
2019-05-24 12:15:00,13.64,13.66,13.64,13.65,18660.0,13.64,13.66,13.64,13.65,18660.0
2019-05-24 12:20:00,13.66,13.66,13.65,13.65,15250.0,13.66,13.66,13.65,13.65,15250.0
2019-05-24 12:25:00,13.66,13.66,13.65,13.66,17300.0,13.66,13.66,13.65,13.66,17300.0
2019-05-24 12:30:00,13.66,13.66,13.65,13.65,2475.0,13.66,13.66,13.65,13.65,2475.0
2019-05-24 12:35:00,13.66,13.66,13.65,13.66,14781.0,13.66,13.66,13.65,13.66,14781.0
2019-05-24 12:40:00,13.66,13.66,13.65,13.65,33445.0,13.66,13.66,13.65,13.65,33445.0
2019-05-24 12:45:00,13.65,13.66,13.65,13.66,2170.0,13.65,13.66,13.65,13.66,2170.0
2019-05-24 12:50:00,13.66,13.66,13.65,13.65,16807.0,13.66,13.66,13.65,13.65,16807.0
2019-05-24 12:55:00,13.65,13.66,13.65,13.66,24830.0,13.65,13.66,13.65,13.66,24830.0
2019-05-24 13:00:00,13.66,13.67,13.66,13.67,15466.0,13.66,13.67,13.66,13.67,15466.0
2019-05-24 13:05:00,13.66,13.67,13.65,13.66,51308.0,13.66,13.67,13.65,13.66,51308.0
2019-05-24 13:10:00,13.66,13.66,13.65,13.66,46659.0,13.66,13.66,13.65,13.66,46659.0
2019-05-24 13:15:00,13.66,13.67,13.66,13.67,14565.0,13.66,13.67,13.66,13.67,14565.0
2019-05-24 13:20:00,13.66,13.66,13.65,13.65,75300.0,13.66,13.66,13.65,13.65,75300.0
2019-05-24 13:25:00,13.65,13.66,13.65,13.65,6908.0,13.65,13.66,13.65,13.65,6908.0
2019-05-24 13:30:00,13.65,13.66,13.65,13.65,17790.0,13.65,13.66,13.65,13.65,17790.0
2019-05-24 13:35:00,13.65,13.66,13.65,13.66,12761.0,13.65,13.66,13.65,13.66,12761.0
2019-05-24 13:40:00,13.65,13.66,13.65,13.65,9771.0,13.65,13.66,13.65,13.65,9771.0
2019-05-24 13:45:00,13.65,13.66,13.64,13.65,26868.0,13.65,13.66,13.64,13.65,26868.0
2019-05-24 13:50:00,13.64,13.65,13.64,13.64,4250.0,13.64,13.65,13.64,13.64,4250.0
2019-05-24 13:55:00,13.64,13.65,13.64,13.64,16500.0,13.64,13.65,13.64,13.64,16500.0
2019-05-24 14:00:00,13.65,13.65,13.64,13.65,4925.0,13.65,13.65,13.64,13.65,4925.0
2019-05-24 14:05:00,13.65,13.65,13.64,13.65,2280.0,13.65,13.65,13.64,13.65,2280.0
2019-05-24 14:10:00,13.65,13.65,13.64,13.65,4049.0,13.65,13.65,13.64,13.65,4049.0
2019-05-24 14:15:00,13.64,13.65,13.64,13.65,2500.0,13.64,13.65,13.64,13.65,2500.0
2019-05-24 14:20:00,13.65,13.65,13.64,13.65,51900.0,13.65,13.65,13.64,13.65,51900.0
2019-05-24 14:25:00,13.65,13.65,13.64,13.65,3000.0,13.65,13.65,13.64,13.65,3000.0
2019-05-24 14:30:00,13.65,13.65,13.64,13.65,11937.0,13.65,13.65,13.64,13.65,11937.0
2019-05-24 14:35:00,13.65,13.65,13.64,13.65,4230.0,13.65,13.65,13.64,13.65,4230.0
2019-05-24 14:40:00,13.65,13.65,13.64,13.65,4453.0,13.65,13.65,13.64,13.65,4453.0
2019-05-24 14:45:00,13.65,13.65,13.64,13.64,6062.0,13.65,13.65,13.64,13.64,6062.0
2019-05-24 14:50:00,13.65,13.65,13.64,13.65,7420.0,13.65,13.65,13.64,13.65,7420.0
2019-05-24 14:55:00,13.65,13.65,13.65,13.65,7450.0,13.65,13.65,13.65,13.65,7450.0
2019-05-24 15:00:00,13.65,13.65,13.64,13.65,2950.0,13.65,13.65,13.64,13.65,2950.0
2019-05-24 15:05:00,13.65,13.65,13.64,13.65,1723.0,13.65,13.65,13.64,13.65,1723.0
2019-05-24 15:10:00,13.65,13.65,13.64,13.65,5655.0,13.65,13.65,13.64,13.65,5655.0
2019-05-24 15:15:00,13.65,13.65,13.64,13.65,8959.0,13.65,13.65,13.64,13.65,8959.0
2019-05-24 15:20:00,13.65,13.65,13.64,13.65,16655.0,13.65,13.65,13.64,13.65,16655.0
2019-05-24 15:25:00,13.65,13.65,13.64,13.65,33264.0,13.65,13.65,13.64,13.65,33264.0
2019-05-24 15:30:00,13.65,13.65,13.64,13.65,20060.0,13.65,13.65,13.64,13.65,20060.0
2019-05-24 15:35:00,13.65,13.65,13.64,13.65,13175.0,13.65,13.65,13.64,13.65,13175.0
2019-05-24 15:40:00,13.65,13.65,13.64,13.65,8124.0,13.65,13.65,13.64,13.65,8124.0
2019-05-24 15:45:00,13.65,13.65,13.64,13.65,8834.0,13.65,13.65,13.64,13.65,8834.0
2019-05-24 15:50:00,13.65,13.65,13.64,13.65,9473.0,13.65,13.65,13.64,13.65,9473.0
2019-05-24 15:55:00,13.65,13.65,13.64,13.65,122872.0,13.65,13.65,13.64,13.65,122872.0
2019-05-28 09:30:00,13.45,13.45,13.41,13.42,766352.0,13.45,13.45,13.41,13.42,766352.0
2019-05-28 09:35:00,13.42,13.42,13.39,13.4,232094.0,13.42,13.42,13.39,13.4,232094.0
2019-05-28 09:40:00,13.4,13.42,13.39,13.41,148141.0,13.4,13.42,13.39,13.41,148141.0
2019-05-28 09:45:00,13.41,13.42,13.4,13.4,93975.0,13.41,13.42,13.4,13.4,93975.0
2019-05-28 09:50:00,13.41,13.43,13.4,13.42,815544.0,13.41,13.43,13.4,13.42,815544.0
2019-05-28 09:55:00,13.42,13.44,13.41,13.44,727637.0,13.42,13.44,13.41,13.44,727637.0
2019-05-28 10:00:00,13.44,13.44,13.41,13.42,433542.0,13.44,13.44,13.41,13.42,433542.0
2019-05-28 10:05:00,13.42,13.42,13.4,13.41,380775.0,13.42,13.42,13.4,13.41,380775.0
2019-05-28 10:10:00,13.41,13.41,13.39,13.41,256379.0,13.41,13.41,13.39,13.41,256379.0
2019-05-28 10:15:00,13.41,13.41,13.4,13.41,77702.0,13.41,13.41,13.4,13.41,77702.0
2019-05-28 10:20:00,13.41,13.42,13.4,13.41,243385.0,13.41,13.42,13.4,13.41,243385.0
2019-05-28 10:25:00,13.4,13.41,13.4,13.41,96321.0,13.4,13.41,13.4,13.41,96321.0
2019-05-28 10:30:00,13.4,13.43,13.4,13.43,107441.0,13.4,13.43,13.4,13.43,107441.0
2019-05-28 10:35:00,13.43,13.43,13.41,13.41,56962.0,13.43,13.43,13.41,13.41,56962.0
2019-05-28 10:40:00,13.42,13.42,13.4,13.4,82831.0,13.42,13.42,13.4,13.4,82831.0
2019-05-28 10:45:00,13.4,13.41,13.4,13.4,35750.0,13.4,13.41,13.4,13.4,35750.0
2019-05-28 10:50:00,13.41,13.42,13.4,13.41,124162.0,13.41,13.42,13.4,13.41,124162.0
2019-05-28 10:55:00,13.42,13.43,13.4,13.42,105869.0,13.42,13.43,13.4,13.42,105869.0
2019-05-28 11:00:00,13.43,13.43,13.41,13.42,154809.0,13.43,13.43,13.41,13.42,154809.0
2019-05-28 11:05:00,13.42,13.42,13.41,13.42,26884.0,13.42,13.42,13.41,13.42,26884.0
2019-05-28 11:10:00,13.42,13.42,13.41,13.41,182391.0,13.42,13.42,13.41,13.41,182391.0
2019-05-28 11:15:00,13.41,13.42,13.41,13.41,671712.0,13.41,13.42,13.41,13.41,671712.0
2019-05-28 11:20:00,13.42,13.42,13.41,13.41,30865.0,13.42,13.42,13.41,13.41,30865.0
2019-05-28 11:25:00,13.41,13.42,13.41,13.41,73275.0,13.41,13.42,13.41,13.41,73275.0
2019-05-28 11:30:00,13.42,13.42,13.4,13.42,131929.0,13.42,13.42,13.4,13.42,131929.0
2019-05-28 11:35:00,13.42,13.44,13.41,13.43,58168.0,13.42,13.44,13.41,13.43,58168.0
2019-05-28 11:40:00,13.43,13.44,13.42,13.43,168489.0,13.43,13.44,13.42,13.43,168489.0
2019-05-28 11:45:00,13.44,13.44,13.42,13.42,79355.0,13.44,13.44,13.42,13.42,79355.0
2019-05-28 11:50:00,13.43,13.44,13.42,13.44,43069.0,13.43,13.44,13.42,13.44,43069.0
2019-05-28 11:55:00,13.44,13.44,13.43,13.44,40532.0,13.44,13.44,13.43,13.44,40532.0
2019-05-28 12:00:00,13.44,13.44,13.42,13.43,34461.0,13.44,13.44,13.42,13.43,34461.0
2019-05-28 12:05:00,13.43,13.44,13.42,13.42,79800.0,13.43,13.44,13.42,13.42,79800.0
2019-05-28 12:10:00,13.43,13.43,13.42,13.43,5996.0,13.43,13.43,13.42,13.43,5996.0
2019-05-28 12:15:00,13.43,13.43,13.42,13.42,14505.0,13.43,13.43,13.42,13.42,14505.0
2019-05-28 12:20:00,13.42,13.43,13.42,13.43,21600.0,13.42,13.43,13.42,13.43,21600.0
2019-05-28 12:25:00,13.43,13.44,13.42,13.43,16958.0,13.43,13.44,13.42,13.43,16958.0
2019-05-28 12:30:00,13.43,13.44,13.43,13.44,40770.0,13.43,13.44,13.43,13.44,40770.0
2019-05-28 12:35:00,13.43,13.44,13.43,13.43,13735.0,13.43,13.44,13.43,13.43,13735.0
2019-05-28 12:40:00,13.43,13.44,13.43,13.44,19325.0,13.43,13.44,13.43,13.44,19325.0
2019-05-28 12:45:00,13.44,13.44,13.43,13.44,9786.0,13.44,13.44,13.43,13.44,9786.0
2019-05-28 12:50:00,13.44,13.44,13.43,13.44,75340.0,13.44,13.44,13.43,13.44,75340.0
2019-05-28 12:55:00,13.44,13.44,13.43,13.44,19665.0,13.44,13.44,13.43,13.44,19665.0
2019-05-28 13:00:00,13.44,13.44,13.43,13.44,7500.0,13.44,13.44,13.43,13.44,7500.0
2019-05-28 13:05:00,13.44,13.45,13.43,13.45,52086.0,13.44,13.45,13.43,13.45,52086.0
2019-05-28 13:10:00,13.45,13.45,13.44,13.44,25741.0,13.45,13.45,13.44,13.44,25741.0
2019-05-28 13:15:00,13.45,13.45,13.44,13.45,28813.0,13.45,13.45,13.44,13.45,28813.0
2019-05-28 13:20:00,13.44,13.45,13.43,13.45,56918.0,13.44,13.45,13.43,13.45,56918.0
2019-05-28 13:25:00,13.44,13.45,13.43,13.43,62546.0,13.44,13.45,13.43,13.43,62546.0
2019-05-28 13:30:00,13.44,13.44,13.43,13.44,32246.0,13.44,13.44,13.43,13.44,32246.0
2019-05-28 13:35:00,13.43,13.44,13.43,13.44,25137.0,13.43,13.44,13.43,13.44,25137.0
2019-05-28 13:40:00,13.44,13.44,13.43,13.43,13285.0,13.44,13.44,13.43,13.43,13285.0
2019-05-28 13:45:00,13.44,13.44,13.43,13.44,28312.0,13.44,13.44,13.43,13.44,28312.0
2019-05-28 13:50:00,13.44,13.44,13.43,13.44,6621.0,13.44,13.44,13.43,13.44,6621.0
2019-05-28 13:55:00,13.44,13.44,13.43,13.44,16282.0,13.44,13.44,13.43,13.44,16282.0
2019-05-28 14:00:00,13.44,13.44,13.43,13.44,8745.0,13.44,13.44,13.43,13.44,8745.0
2019-05-28 14:05:00,13.44,13.44,13.43,13.44,10452.0,13.44,13.44,13.43,13.44,10452.0
2019-05-28 14:10:00,13.44,13.44,13.43,13.44,6403.0,13.44,13.44,13.43,13.44,6403.0
2019-05-28 14:15:00,13.44,13.44,13.43,13.44,16038.0,13.44,13.44,13.43,13.44,16038.0
2019-05-28 14:20:00,13.44,13.44,13.43,13.44,15128.0,13.44,13.44,13.43,13.44,15128.0
2019-05-28 14:25:00,13.44,13.44,13.43,13.43,31633.0,13.44,13.44,13.43,13.43,31633.0
2019-05-28 14:30:00,13.44,13.44,13.43,13.43,38098.0,13.44,13.44,13.43,13.43,38098.0
2019-05-28 14:35:00,13.43,13.44,13.43,13.43,20927.0,13.43,13.44,13.43,13.43,20927.0
2019-05-28 14:40:00,13.43,13.44,13.43,13.43,24846.0,13.43,13.44,13.43,13.43,24846.0
2019-05-28 14:45:00,13.43,13.44,13.43,13.43,18356.0,13.43,13.44,13.43,13.43,18356.0
2019-05-28 14:50:00,13.43,13.44,13.43,13.43,10235.0,13.43,13.44,13.43,13.43,10235.0
2019-05-28 14:55:00,13.44,13.44,13.43,13.43,9568.0,13.44,13.44,13.43,13.43,9568.0
2019-05-28 15:00:00,13.43,13.44,13.43,13.44,36602.0,13.43,13.44,13.43,13.44,36602.0
2019-05-28 15:05:00,13.44,13.44,13.43,13.43,4700.0,13.44,13.44,13.43,13.43,4700.0
2019-05-28 15:10:00,13.43,13.44,13.43,13.43,14594.0,13.43,13.44,13.43,13.43,14594.0
2019-05-28 15:15:00,13.43,13.44,13.43,13.43,14350.0,13.43,13.44,13.43,13.43,14350.0
2019-05-28 15:20:00,13.43,13.44,13.43,13.44,82010.0,13.43,13.44,13.43,13.44,82010.0
2019-05-28 15:25:00,13.44,13.45,13.43,13.45,66601.0,13.44,13.45,13.43,13.45,66601.0
2019-05-28 15:30:00,13.44,13.45,13.44,13.45,29900.0,13.44,13.45,13.44,13.45,29900.0
2019-05-28 15:35:00,13.45,13.45,13.44,13.45,17318.0,13.45,13.45,13.44,13.45,17318.0
2019-05-28 15:40:00,13.45,13.45,13.44,13.45,64134.0,13.45,13.45,13.44,13.45,64134.0
2019-05-28 15:45:00,13.45,13.45,13.44,13.45,60252.0,13.45,13.45,13.44,13.45,60252.0
2019-05-28 15:50:00,13.45,13.46,13.44,13.45,144231.0,13.45,13.46,13.44,13.45,144231.0
2019-05-28 15:55:00,13.45,13.46,13.44,13.46,706081.0,13.45,13.46,13.44,13.46,706081.0
2019-05-29 09:30:00,13.55,13.56,13.54,13.54,232135.0,13.55,13.56,13.54,13.54,232135.0
2019-05-29 09:35:00,13.54,13.57,13.54,13.57,116926.0,13.54,13.57,13.54,13.57,116926.0
2019-05-29 09:40:00,13.57,13.57,13.51,13.52,340978.0,13.57,13.57,13.51,13.52,340978.0
2019-05-29 09:45:00,13.52,13.52,13.51,13.52,62855.0,13.52,13.52,13.51,13.52,62855.0
2019-05-29 09:50:00,13.51,13.52,13.51,13.52,162318.0,13.51,13.52,13.51,13.52,162318.0
2019-05-29 09:55:00,13.51,13.53,13.51,13.53,264844.0,13.51,13.53,13.51,13.53,264844.0
2019-05-29 10:00:00,13.52,13.53,13.52,13.53,76166.0,13.52,13.53,13.52,13.53,76166.0
2019-05-29 10:05:00,13.52,13.53,13.52,13.53,16554.0,13.52,13.53,13.52,13.53,16554.0
2019-05-29 10:10:00,13.52,13.55,13.52,13.54,75089.0,13.52,13.55,13.52,13.54,75089.0
2019-05-29 10:15:00,13.54,13.55,13.54,13.54,62941.0,13.54,13.55,13.54,13.54,62941.0
2019-05-29 10:20:00,13.54,13.55,13.52,13.52,225954.0,13.54,13.55,13.52,13.52,225954.0
2019-05-29 10:25:00,13.53,13.53,13.51,13.52,127702.0,13.53,13.53,13.51,13.52,127702.0
2019-05-29 10:30:00,13.51,13.52,13.51,13.51,48191.0,13.51,13.52,13.51,13.51,48191.0
2019-05-29 10:35:00,13.51,13.52,13.51,13.52,58005.0,13.51,13.52,13.51,13.52,58005.0
2019-05-29 10:40:00,13.52,13.52,13.51,13.52,36878.0,13.52,13.52,13.51,13.52,36878.0
2019-05-29 10:45:00,13.52,13.53,13.51,13.52,262490.0,13.52,13.53,13.51,13.52,262490.0
2019-05-29 10:50:00,13.52,13.53,13.51,13.52,164182.0,13.52,13.53,13.51,13.52,164182.0
2019-05-29 10:55:00,13.53,13.53,13.52,13.52,30818.0,13.53,13.53,13.52,13.52,30818.0
2019-05-29 11:00:00,13.52,13.53,13.51,13.52,110047.0,13.52,13.53,13.51,13.52,110047.0
2019-05-29 11:05:00,13.52,13.53,13.51,13.52,40347.0,13.52,13.53,13.51,13.52,40347.0
2019-05-29 11:10:00,13.51,13.52,13.51,13.52,18422.0,13.51,13.52,13.51,13.52,18422.0
2019-05-29 11:15:00,13.51,13.52,13.51,13.51,5763.0,13.51,13.52,13.51,13.51,5763.0
2019-05-29 11:20:00,13.51,13.52,13.49,13.5,95461.0,13.51,13.52,13.49,13.5,95461.0
2019-05-29 11:25:00,13.5,13.51,13.5,13.5,91627.0,13.5,13.51,13.5,13.5,91627.0
2019-05-29 11:30:00,13.5,13.51,13.5,13.5,7291.0,13.5,13.51,13.5,13.5,7291.0
2019-05-29 11:35:00,13.51,13.52,13.5,13.51,51882.0,13.51,13.52,13.5,13.51,51882.0
2019-05-29 11:40:00,13.51,13.53,13.51,13.53,36534.0,13.51,13.53,13.51,13.53,36534.0
2019-05-29 11:45:00,13.53,13.53,13.52,13.53,33043.0,13.53,13.53,13.52,13.53,33043.0
2019-05-29 11:50:00,13.54,13.55,13.53,13.54,120851.0,13.54,13.55,13.53,13.54,120851.0
2019-05-29 11:55:00,13.53,13.54,13.52,13.54,62900.0,13.53,13.54,13.52,13.54,62900.0
2019-05-29 12:00:00,13.53,13.55,13.53,13.53,14547.0,13.53,13.55,13.53,13.53,14547.0
2019-05-29 12:05:00,13.53,13.54,13.53,13.53,27967.0,13.53,13.54,13.53,13.53,27967.0
2019-05-29 12:10:00,13.53,13.53,13.52,13.52,31790.0,13.53,13.53,13.52,13.52,31790.0
2019-05-29 12:15:00,13.53,13.53,13.52,13.52,21150.0,13.53,13.53,13.52,13.52,21150.0
2019-05-29 12:20:00,13.52,13.53,13.52,13.52,11546.0,13.52,13.53,13.52,13.52,11546.0
2019-05-29 12:25:00,13.52,13.53,13.52,13.52,15033.0,13.52,13.53,13.52,13.52,15033.0
2019-05-29 12:30:00,13.52,13.53,13.52,13.53,17894.0,13.52,13.53,13.52,13.53,17894.0
2019-05-29 12:35:00,13.52,13.53,13.52,13.53,13731.0,13.52,13.53,13.52,13.53,13731.0
2019-05-29 12:40:00,13.53,13.54,13.52,13.53,57446.0,13.53,13.54,13.52,13.53,57446.0
2019-05-29 12:45:00,13.54,13.54,13.52,13.52,51644.0,13.54,13.54,13.52,13.52,51644.0
2019-05-29 12:50:00,13.53,13.53,13.52,13.52,17435.0,13.53,13.53,13.52,13.52,17435.0
2019-05-29 12:55:00,13.52,13.53,13.52,13.52,17074.0,13.52,13.53,13.52,13.52,17074.0
2019-05-29 13:00:00,13.53,13.53,13.51,13.52,76371.0,13.53,13.53,13.51,13.52,76371.0
2019-05-29 13:05:00,13.52,13.53,13.51,13.52,19586.0,13.52,13.53,13.51,13.52,19586.0
2019-05-29 13:10:00,13.52,13.53,13.52,13.52,17220.0,13.52,13.53,13.52,13.52,17220.0
2019-05-29 13:15:00,13.53,13.53,13.52,13.52,4179.0,13.53,13.53,13.52,13.52,4179.0
2019-05-29 13:20:00,13.53,13.53,13.52,13.52,27028.0,13.53,13.53,13.52,13.52,27028.0
2019-05-29 13:25:00,13.53,13.53,13.52,13.53,35801.0,13.53,13.53,13.52,13.53,35801.0
2019-05-29 13:30:00,13.53,13.54,13.52,13.52,42495.0,13.53,13.54,13.52,13.52,42495.0
2019-05-29 13:35:00,13.52,13.54,13.52,13.54,39200.0,13.52,13.54,13.52,13.54,39200.0
2019-05-29 13:40:00,13.54,13.54,13.53,13.53,14217.0,13.54,13.54,13.53,13.53,14217.0
2019-05-29 13:45:00,13.53,13.54,13.53,13.54,13674.0,13.53,13.54,13.53,13.54,13674.0
2019-05-29 13:50:00,13.53,13.54,13.53,13.53,5910.0,13.53,13.54,13.53,13.53,5910.0
2019-05-29 13:55:00,13.53,13.54,13.53,13.53,12603.0,13.53,13.54,13.53,13.53,12603.0
2019-05-29 14:00:00,13.53,13.54,13.53,13.53,13415.0,13.53,13.54,13.53,13.53,13415.0
2019-05-29 14:05:00,13.53,13.55,13.53,13.54,69996.0,13.53,13.55,13.53,13.54,69996.0
2019-05-29 14:10:00,13.54,13.55,13.54,13.54,17500.0,13.54,13.55,13.54,13.54,17500.0
2019-05-29 14:15:00,13.54,13.54,13.53,13.53,19263.0,13.54,13.54,13.53,13.53,19263.0
2019-05-29 14:20:00,13.53,13.54,13.53,13.53,5095.0,13.53,13.54,13.53,13.53,5095.0
2019-05-29 14:25:00,13.53,13.54,13.53,13.53,4207.0,13.53,13.54,13.53,13.53,4207.0
2019-05-29 14:30:00,13.53,13.55,13.53,13.55,107860.0,13.53,13.55,13.53,13.55,107860.0
2019-05-29 14:35:00,13.55,13.55,13.54,13.55,10885.0,13.55,13.55,13.54,13.55,10885.0
2019-05-29 14:40:00,13.55,13.55,13.54,13.54,81162.0,13.55,13.55,13.54,13.54,81162.0
2019-05-29 14:45:00,13.54,13.55,13.54,13.54,25784.0,13.54,13.55,13.54,13.54,25784.0
2019-05-29 14:50:00,13.54,13.55,13.54,13.54,66817.0,13.54,13.55,13.54,13.54,66817.0
2019-05-29 14:55:00,13.54,13.55,13.54,13.54,11904.0,13.54,13.55,13.54,13.54,11904.0
2019-05-29 15:00:00,13.55,13.55,13.54,13.54,16110.0,13.55,13.55,13.54,13.54,16110.0
2019-05-29 15:05:00,13.54,13.54,13.53,13.54,40346.0,13.54,13.54,13.53,13.54,40346.0
2019-05-29 15:10:00,13.54,13.54,13.53,13.54,21036.0,13.54,13.54,13.53,13.54,21036.0
2019-05-29 15:15:00,13.54,13.54,13.53,13.54,6906.0,13.54,13.54,13.53,13.54,6906.0
2019-05-29 15:20:00,13.54,13.54,13.53,13.53,6592.0,13.54,13.54,13.53,13.53,6592.0
2019-05-29 15:25:00,13.54,13.54,13.52,13.53,64354.0,13.54,13.54,13.52,13.53,64354.0
2019-05-29 15:30:00,13.52,13.53,13.52,13.53,25015.0,13.52,13.53,13.52,13.53,25015.0
2019-05-29 15:35:00,13.52,13.53,13.52,13.53,28396.0,13.52,13.53,13.52,13.53,28396.0
2019-05-29 15:40:00,13.52,13.53,13.51,13.52,149694.0,13.52,13.53,13.51,13.52,149694.0
2019-05-29 15:45:00,13.51,13.52,13.51,13.52,46053.0,13.51,13.52,13.51,13.52,46053.0
2019-05-29 15:50:00,13.52,13.52,13.51,13.51,24191.0,13.52,13.52,13.51,13.51,24191.0
2019-05-29 15:55:00,13.52,13.53,13.51,13.52,315347.0,13.52,13.53,13.51,13.52,315347.0
2019-05-30 09:30:00,13.55,13.55,13.53,13.53,121823.0,13.55,13.55,13.53,13.53,121823.0
2019-05-30 09:35:00,13.53,13.54,13.53,13.54,76913.0,13.53,13.54,13.53,13.54,76913.0
2019-05-30 09:40:00,13.54,13.54,13.53,13.54,14717.0,13.54,13.54,13.53,13.54,14717.0
2019-05-30 09:45:00,13.54,13.55,13.53,13.55,56977.0,13.54,13.55,13.53,13.55,56977.0
2019-05-30 09:50:00,13.54,13.55,13.54,13.55,7699.0,13.54,13.55,13.54,13.55,7699.0
2019-05-30 09:55:00,13.54,13.55,13.54,13.54,43280.0,13.54,13.55,13.54,13.54,43280.0
2019-05-30 10:00:00,13.55,13.56,13.54,13.54,131031.0,13.55,13.56,13.54,13.54,131031.0
2019-05-30 10:05:00,13.54,13.56,13.54,13.56,109229.0,13.54,13.56,13.54,13.56,109229.0
2019-05-30 10:10:00,13.56,13.57,13.55,13.56,156924.0,13.56,13.57,13.55,13.56,156924.0
2019-05-30 10:15:00,13.57,13.58,13.56,13.58,69035.0,13.57,13.58,13.56,13.58,69035.0
2019-05-30 10:20:00,13.57,13.58,13.57,13.58,38070.0,13.57,13.58,13.57,13.58,38070.0
2019-05-30 10:25:00,13.58,13.58,13.56,13.56,49614.0,13.58,13.58,13.56,13.56,49614.0
2019-05-30 10:30:00,13.57,13.58,13.57,13.57,102038.0,13.57,13.58,13.57,13.57,102038.0
2019-05-30 10:35:00,13.58,13.58,13.57,13.58,3800.0,13.58,13.58,13.57,13.58,3800.0
2019-05-30 10:40:00,13.58,13.58,13.57,13.58,14774.0,13.58,13.58,13.57,13.58,14774.0
2019-05-30 10:45:00,13.58,13.59,13.57,13.58,128463.0,13.58,13.59,13.57,13.58,128463.0
2019-05-30 10:50:00,13.58,13.58,13.57,13.58,5600.0,13.58,13.58,13.57,13.58,5600.0
2019-05-30 10:55:00,13.58,13.58,13.57,13.57,14639.0,13.58,13.58,13.57,13.57,14639.0
2019-05-30 11:00:00,13.58,13.62,13.57,13.62,130491.0,13.58,13.62,13.57,13.62,130491.0
2019-05-30 11:05:00,13.62,13.65,13.62,13.65,585385.0,13.62,13.65,13.62,13.65,585385.0
2019-05-30 11:10:00,13.65,13.66,13.63,13.63,562449.0,13.65,13.66,13.63,13.63,562449.0
2019-05-30 11:15:00,13.64,13.64,13.61,13.62,249822.0,13.64,13.64,13.61,13.62,249822.0
2019-05-30 11:20:00,13.62,13.62,13.6,13.61,47836.0,13.62,13.62,13.6,13.61,47836.0
2019-05-30 11:25:00,13.6,13.62,13.6,13.62,44797.0,13.6,13.62,13.6,13.62,44797.0
2019-05-30 11:30:00,13.62,13.63,13.61,13.62,185343.0,13.62,13.63,13.61,13.62,185343.0
2019-05-30 11:35:00,13.61,13.62,13.61,13.61,38571.0,13.61,13.62,13.61,13.61,38571.0
2019-05-30 11:40:00,13.61,13.61,13.6,13.61,17686.0,13.61,13.61,13.6,13.61,17686.0
2019-05-30 11:45:00,13.61,13.61,13.6,13.6,16385.0,13.61,13.61,13.6,13.6,16385.0
2019-05-30 11:50:00,13.6,13.6,13.59,13.6,8517.0,13.6,13.6,13.59,13.6,8517.0
2019-05-30 11:55:00,13.6,13.6,13.59,13.6,22339.0,13.6,13.6,13.59,13.6,22339.0
2019-05-30 12:00:00,13.6,13.6,13.59,13.6,21630.0,13.6,13.6,13.59,13.6,21630.0
2019-05-30 12:05:00,13.6,13.6,13.58,13.59,46730.0,13.6,13.6,13.58,13.59,46730.0
2019-05-30 12:10:00,13.59,13.59,13.57,13.58,99549.0,13.59,13.59,13.57,13.58,99549.0
2019-05-30 12:15:00,13.58,13.58,13.57,13.58,15963.0,13.58,13.58,13.57,13.58,15963.0
2019-05-30 12:20:00,13.58,13.58,13.57,13.57,3135.0,13.58,13.58,13.57,13.57,3135.0
2019-05-30 12:25:00,13.57,13.58,13.57,13.58,15335.0,13.57,13.58,13.57,13.58,15335.0
2019-05-30 12:30:00,13.58,13.58,13.57,13.58,8649.0,13.58,13.58,13.57,13.58,8649.0
2019-05-30 12:35:00,13.58,13.59,13.57,13.58,44551.0,13.58,13.59,13.57,13.58,44551.0
2019-05-30 12:40:00,13.58,13.58,13.57,13.58,36525.0,13.58,13.58,13.57,13.58,36525.0
2019-05-30 12:45:00,13.58,13.59,13.57,13.58,35086.0,13.58,13.59,13.57,13.58,35086.0
2019-05-30 12:50:00,13.59,13.59,13.58,13.58,10403.0,13.59,13.59,13.58,13.58,10403.0
2019-05-30 12:55:00,13.58,13.59,13.58,13.59,18900.0,13.58,13.59,13.58,13.59,18900.0
2019-05-30 13:00:00,13.59,13.59,13.58,13.59,4467.0,13.59,13.59,13.58,13.59,4467.0
2019-05-30 13:05:00,13.59,13.6,13.58,13.59,35105.0,13.59,13.6,13.58,13.59,35105.0
2019-05-30 13:10:00,13.59,13.6,13.59,13.6,18225.0,13.59,13.6,13.59,13.6,18225.0
2019-05-30 13:15:00,13.6,13.6,13.58,13.58,18284.0,13.6,13.6,13.58,13.58,18284.0
2019-05-30 13:20:00,13.59,13.6,13.58,13.6,47603.0,13.59,13.6,13.58,13.6,47603.0
2019-05-30 13:25:00,13.6,13.61,13.6,13.6,31954.0,13.6,13.61,13.6,13.6,31954.0
2019-05-30 13:30:00,13.61,13.61,13.6,13.6,21570.0,13.61,13.61,13.6,13.6,21570.0
2019-05-30 13:35:00,13.6,13.61,13.6,13.61,25000.0,13.6,13.61,13.6,13.61,25000.0
2019-05-30 13:40:00,13.6,13.61,13.6,13.61,22634.0,13.6,13.61,13.6,13.61,22634.0
2019-05-30 13:45:00,13.61,13.61,13.6,13.61,5924.0,13.61,13.61,13.6,13.61,5924.0
2019-05-30 13:50:00,13.61,13.62,13.6,13.61,42109.0,13.61,13.62,13.6,13.61,42109.0
2019-05-30 13:55:00,13.61,13.62,13.61,13.61,2920.0,13.61,13.62,13.61,13.61,2920.0
2019-05-30 14:00:00,13.61,13.61,13.6,13.61,31305.0,13.61,13.61,13.6,13.61,31305.0
2019-05-30 14:05:00,13.61,13.61,13.6,13.6,1200.0,13.61,13.61,13.6,13.6,1200.0
2019-05-30 14:10:00,13.6,13.61,13.6,13.6,12528.0,13.6,13.61,13.6,13.6,12528.0
2019-05-30 14:15:00,13.61,13.61,13.6,13.61,34432.0,13.61,13.61,13.6,13.61,34432.0
2019-05-30 14:20:00,13.6,13.61,13.6,13.61,20523.0,13.6,13.61,13.6,13.61,20523.0
2019-05-30 14:25:00,13.61,13.61,13.6,13.61,15125.0,13.61,13.61,13.6,13.61,15125.0
2019-05-30 14:30:00,13.61,13.61,13.6,13.61,2508.0,13.61,13.61,13.6,13.61,2508.0
2019-05-30 14:35:00,13.61,13.61,13.6,13.61,3735.0,13.61,13.61,13.6,13.61,3735.0
2019-05-30 14:40:00,13.61,13.61,13.6,13.61,22165.0,13.61,13.61,13.6,13.61,22165.0
2019-05-30 14:45:00,13.61,13.61,13.6,13.61,7305.0,13.61,13.61,13.6,13.61,7305.0
2019-05-30 14:50:00,13.61,13.61,13.6,13.6,2631.0,13.61,13.61,13.6,13.6,2631.0
2019-05-30 14:55:00,13.6,13.61,13.6,13.6,17979.0,13.6,13.61,13.6,13.6,17979.0
2019-05-30 15:00:00,13.61,13.61,13.6,13.61,30698.0,13.61,13.61,13.6,13.61,30698.0
2019-05-30 15:05:00,13.61,13.61,13.6,13.61,14066.0,13.61,13.61,13.6,13.61,14066.0
2019-05-30 15:10:00,13.61,13.61,13.6,13.61,196189.0,13.61,13.61,13.6,13.61,196189.0
2019-05-30 15:15:00,13.61,13.61,13.6,13.61,5539.0,13.61,13.61,13.6,13.61,5539.0
2019-05-30 15:20:00,13.61,13.61,13.6,13.61,5550.0,13.61,13.61,13.6,13.61,5550.0
2019-05-30 15:25:00,13.61,13.61,13.6,13.61,41684.0,13.61,13.61,13.6,13.61,41684.0
2019-05-30 15:30:00,13.61,13.61,13.6,13.6,17622.0,13.61,13.61,13.6,13.6,17622.0
2019-05-30 15:35:00,13.6,13.61,13.6,13.61,11293.0,13.6,13.61,13.6,13.61,11293.0
2019-05-30 15:40:00,13.61,13.61,13.6,13.61,21830.0,13.61,13.61,13.6,13.61,21830.0
2019-05-30 15:45:00,13.6,13.61,13.6,13.6,78765.0,13.6,13.61,13.6,13.6,78765.0
2019-05-30 15:50:00,13.61,13.61,13.6,13.61,27283.0,13.61,13.61,13.6,13.61,27283.0
2019-05-30 15:55:00,13.61,13.61,13.6,13.6,173072.0,13.61,13.61,13.6,13.6,173072.0
2019-05-31 09:30:00,13.61,13.62,13.6,13.61,142287.0,13.61,13.62,13.6,13.61,142287.0
2019-05-31 09:35:00,13.62,13.63,13.6,13.61,250661.0,13.62,13.63,13.6,13.61,250661.0
2019-05-31 09:40:00,13.62,13.62,13.6,13.61,66436.0,13.62,13.62,13.6,13.61,66436.0
2019-05-31 09:45:00,13.61,13.62,13.59,13.62,153414.0,13.61,13.62,13.59,13.62,153414.0
2019-05-31 09:50:00,13.62,13.62,13.61,13.61,71883.0,13.62,13.62,13.61,13.61,71883.0
2019-05-31 09:55:00,13.62,13.62,13.6,13.61,33705.0,13.62,13.62,13.6,13.61,33705.0
2019-05-31 10:00:00,13.62,13.62,13.6,13.61,117713.0,13.62,13.62,13.6,13.61,117713.0
2019-05-31 10:05:00,13.61,13.63,13.6,13.62,96978.0,13.61,13.63,13.6,13.62,96978.0
2019-05-31 10:10:00,13.62,13.67,13.62,13.65,553867.0,13.62,13.67,13.62,13.65,553867.0
2019-05-31 10:15:00,13.64,13.66,13.64,13.64,112561.0,13.64,13.66,13.64,13.64,112561.0
2019-05-31 10:20:00,13.64,13.66,13.64,13.65,85326.0,13.64,13.66,13.64,13.65,85326.0
2019-05-31 10:25:00,13.65,13.67,13.65,13.67,110523.0,13.65,13.67,13.65,13.67,110523.0
2019-05-31 10:30:00,13.66,13.68,13.66,13.67,128421.0,13.66,13.68,13.66,13.67,128421.0
2019-05-31 10:35:00,13.68,13.71,13.67,13.71,473173.0,13.68,13.71,13.67,13.71,473173.0
2019-05-31 10:40:00,13.7,13.76,13.7,13.75,540165.0,13.7,13.76,13.7,13.75,540165.0
2019-05-31 10:45:00,13.74,13.75,13.7,13.7,117638.0,13.74,13.75,13.7,13.7,117638.0
2019-05-31 10:50:00,13.71,13.72,13.69,13.7,642298.0,13.71,13.72,13.69,13.7,642298.0
2019-05-31 10:55:00,13.7,13.71,13.69,13.7,312974.0,13.7,13.71,13.69,13.7,312974.0
2019-05-31 11:00:00,13.7,13.71,13.65,13.66,545382.0,13.7,13.71,13.65,13.66,545382.0
2019-05-31 11:05:00,13.65,13.67,13.65,13.66,161636.0,13.65,13.67,13.65,13.66,161636.0
2019-05-31 11:10:00,13.65,13.66,13.65,13.65,75738.0,13.65,13.66,13.65,13.65,75738.0
2019-05-31 11:15:00,13.65,13.67,13.65,13.67,73244.0,13.65,13.67,13.65,13.67,73244.0
2019-05-31 11:20:00,13.67,13.67,13.65,13.65,69134.0,13.67,13.67,13.65,13.65,69134.0
2019-05-31 11:25:00,13.65,13.67,13.65,13.66,48771.0,13.65,13.67,13.65,13.66,48771.0
2019-05-31 11:30:00,13.66,13.67,13.65,13.67,96403.0,13.66,13.67,13.65,13.67,96403.0
2019-05-31 11:35:00,13.66,13.67,13.66,13.67,18764.0,13.66,13.67,13.66,13.67,18764.0
2019-05-31 11:40:00,13.67,13.68,13.66,13.67,34861.0,13.67,13.68,13.66,13.67,34861.0
2019-05-31 11:45:00,13.67,13.68,13.66,13.68,91811.0,13.67,13.68,13.66,13.68,91811.0
2019-05-31 11:50:00,13.68,13.68,13.67,13.68,29538.0,13.68,13.68,13.67,13.68,29538.0
2019-05-31 11:55:00,13.68,13.68,13.66,13.66,55434.0,13.68,13.68,13.66,13.66,55434.0
2019-05-31 12:00:00,13.66,13.67,13.65,13.67,46337.0,13.66,13.67,13.65,13.67,46337.0
2019-05-31 12:05:00,13.66,13.67,13.66,13.67,13179.0,13.66,13.67,13.66,13.67,13179.0
2019-05-31 12:10:00,13.67,13.67,13.66,13.67,29287.0,13.67,13.67,13.66,13.67,29287.0
2019-05-31 12:15:00,13.67,13.67,13.66,13.66,23351.0,13.67,13.67,13.66,13.66,23351.0
2019-05-31 12:20:00,13.66,13.67,13.66,13.66,40866.0,13.66,13.67,13.66,13.66,40866.0
2019-05-31 12:25:00,13.67,13.67,13.66,13.67,14110.0,13.67,13.67,13.66,13.67,14110.0
2019-05-31 12:30:00,13.67,13.68,13.66,13.67,160923.0,13.67,13.68,13.66,13.67,160923.0
2019-05-31 12:35:00,13.67,13.68,13.67,13.68,19321.0,13.67,13.68,13.67,13.68,19321.0
2019-05-31 12:40:00,13.68,13.69,13.67,13.67,67958.0,13.68,13.69,13.67,13.67,67958.0
2019-05-31 12:45:00,13.67,13.68,13.66,13.68,68064.0,13.67,13.68,13.66,13.68,68064.0
2019-05-31 12:50:00,13.68,13.68,13.67,13.67,31359.0,13.68,13.68,13.67,13.67,31359.0
2019-05-31 12:55:00,13.67,13.69,13.67,13.68,48366.0,13.67,13.69,13.67,13.68,48366.0
2019-05-31 13:00:00,13.68,13.7,13.67,13.69,54696.0,13.68,13.7,13.67,13.69,54696.0
2019-05-31 13:05:00,13.68,13.69,13.68,13.68,52099.0,13.68,13.69,13.68,13.68,52099.0
2019-05-31 13:10:00,13.69,13.69,13.67,13.68,61354.0,13.69,13.69,13.67,13.68,61354.0
2019-05-31 13:15:00,13.68,13.68,13.67,13.68,5810.0,13.68,13.68,13.67,13.68,5810.0
2019-05-31 13:20:00,13.68,13.69,13.66,13.66,107260.0,13.68,13.69,13.66,13.66,107260.0
2019-05-31 13:25:00,13.66,13.68,13.66,13.67,86750.0,13.66,13.68,13.66,13.67,86750.0
2019-05-31 13:30:00,13.66,13.67,13.65,13.67,94519.0,13.66,13.67,13.65,13.67,94519.0
2019-05-31 13:35:00,13.67,13.67,13.65,13.66,47943.0,13.67,13.67,13.65,13.66,47943.0
2019-05-31 13:40:00,13.66,13.67,13.65,13.66,24115.0,13.66,13.67,13.65,13.66,24115.0
2019-05-31 13:45:00,13.66,13.67,13.65,13.66,18059.0,13.66,13.67,13.65,13.66,18059.0
2019-05-31 13:50:00,13.65,13.66,13.65,13.66,8500.0,13.65,13.66,13.65,13.66,8500.0
2019-05-31 13:55:00,13.66,13.66,13.65,13.65,189203.0,13.66,13.66,13.65,13.65,189203.0
2019-05-31 14:00:00,13.65,13.66,13.65,13.66,82148.0,13.65,13.66,13.65,13.66,82148.0
2019-05-31 14:05:00,13.65,13.67,13.65,13.67,49614.0,13.65,13.67,13.65,13.67,49614.0
2019-05-31 14:10:00,13.67,13.68,13.66,13.67,72314.0,13.67,13.68,13.66,13.67,72314.0
2019-05-31 14:15:00,13.67,13.67,13.66,13.66,8338.0,13.67,13.67,13.66,13.66,8338.0
2019-05-31 14:20:00,13.66,13.67,13.65,13.66,40462.0,13.66,13.67,13.65,13.66,40462.0
2019-05-31 14:25:00,13.66,13.66,13.65,13.66,6750.0,13.66,13.66,13.65,13.66,6750.0
2019-05-31 14:30:00,13.66,13.66,13.65,13.66,5708.0,13.66,13.66,13.65,13.66,5708.0
2019-05-31 14:35:00,13.65,13.66,13.65,13.65,4560.0,13.65,13.66,13.65,13.65,4560.0
2019-05-31 14:40:00,13.66,13.66,13.65,13.66,17549.0,13.66,13.66,13.65,13.66,17549.0
2019-05-31 14:45:00,13.66,13.67,13.65,13.67,81120.0,13.66,13.67,13.65,13.67,81120.0
2019-05-31 14:50:00,13.67,13.67,13.66,13.67,74888.0,13.67,13.67,13.66,13.67,74888.0
2019-05-31 14:55:00,13.66,13.67,13.66,13.67,12543.0,13.66,13.67,13.66,13.67,12543.0
2019-05-31 15:00:00,13.66,13.67,13.65,13.66,73965.0,13.66,13.67,13.65,13.66,73965.0
2019-05-31 15:05:00,13.66,13.67,13.66,13.66,31300.0,13.66,13.67,13.66,13.66,31300.0
2019-05-31 15:10:00,13.67,13.67,13.65,13.65,72053.0,13.67,13.67,13.65,13.65,72053.0
2019-05-31 15:15:00,13.66,13.66,13.65,13.65,4959.0,13.66,13.66,13.65,13.65,4959.0
2019-05-31 15:20:00,13.65,13.66,13.65,13.66,6617.0,13.65,13.66,13.65,13.66,6617.0
2019-05-31 15:25:00,13.66,13.66,13.65,13.66,47581.0,13.66,13.66,13.65,13.66,47581.0
2019-05-31 15:30:00,13.65,13.66,13.65,13.66,14271.0,13.65,13.66,13.65,13.66,14271.0
2019-05-31 15:35:00,13.66,13.66,13.65,13.66,30653.0,13.66,13.66,13.65,13.66,30653.0
2019-05-31 15:40:00,13.66,13.66,13.65,13.66,28585.0,13.66,13.66,13.65,13.66,28585.0
2019-05-31 15:45:00,13.66,13.66,13.65,13.66,60015.0,13.66,13.66,13.65,13.66,60015.0
2019-05-31 15:50:00,13.65,13.66,13.65,13.66,65732.0,13.65,13.66,13.65,13.66,65732.0
2019-05-31 15:55:00,13.66,13.66,13.65,13.66,209390.0,13.66,13.66,13.65,13.66,209390.0
2019-06-03 09:30:00,13.77,13.78,13.75,13.76,220175.0,13.77,13.78,13.75,13.76,220175.0
2019-06-03 09:35:00,13.76,13.78,13.76,13.78,90779.0,13.76,13.78,13.76,13.78,90779.0
2019-06-03 09:40:00,13.78,13.79,13.77,13.78,188564.0,13.78,13.79,13.77,13.78,188564.0
2019-06-03 09:45:00,13.79,13.8,13.78,13.79,147459.0,13.79,13.8,13.78,13.79,147459.0
2019-06-03 09:50:00,13.79,13.81,13.79,13.81,209566.0,13.79,13.81,13.79,13.81,209566.0
2019-06-03 09:55:00,13.81,13.82,13.8,13.8,91975.0,13.81,13.82,13.8,13.8,91975.0
2019-06-03 10:00:00,13.81,13.83,13.79,13.82,134876.0,13.81,13.83,13.79,13.82,134876.0
2019-06-03 10:05:00,13.83,13.84,13.82,13.83,277540.0,13.83,13.84,13.82,13.83,277540.0
2019-06-03 10:10:00,13.82,13.85,13.82,13.84,190497.0,13.82,13.85,13.82,13.84,190497.0
2019-06-03 10:15:00,13.84,13.85,13.83,13.84,152676.0,13.84,13.85,13.83,13.84,152676.0
2019-06-03 10:20:00,13.84,13.85,13.83,13.84,189530.0,13.84,13.85,13.83,13.84,189530.0
2019-06-03 10:25:00,13.84,13.85,13.83,13.84,96899.0,13.84,13.85,13.83,13.84,96899.0
2019-06-03 10:30:00,13.84,13.84,13.83,13.83,65123.0,13.84,13.84,13.83,13.83,65123.0
2019-06-03 10:35:00,13.82,13.83,13.8,13.83,187745.0,13.82,13.83,13.8,13.83,187745.0
2019-06-03 10:40:00,13.82,13.84,13.82,13.82,197272.0,13.82,13.84,13.82,13.82,197272.0
2019-06-03 10:45:00,13.83,13.83,13.81,13.82,126744.0,13.83,13.83,13.81,13.82,126744.0
2019-06-03 10:50:00,13.83,13.84,13.82,13.84,174408.0,13.83,13.84,13.82,13.84,174408.0
2019-06-03 10:55:00,13.84,13.84,13.82,13.84,108647.0,13.84,13.84,13.82,13.84,108647.0
2019-06-03 11:00:00,13.84,13.85,13.82,13.83,161619.0,13.84,13.85,13.82,13.83,161619.0
2019-06-03 11:05:00,13.84,13.84,13.82,13.83,60575.0,13.84,13.84,13.82,13.83,60575.0
2019-06-03 11:10:00,13.83,13.84,13.82,13.83,29516.0,13.83,13.84,13.82,13.83,29516.0
2019-06-03 11:15:00,13.83,13.84,13.83,13.84,10117.0,13.83,13.84,13.83,13.84,10117.0
2019-06-03 11:20:00,13.84,13.84,13.81,13.83,111297.0,13.84,13.84,13.81,13.83,111297.0
2019-06-03 11:25:00,13.82,13.83,13.81,13.83,38935.0,13.82,13.83,13.81,13.83,38935.0
2019-06-03 11:30:00,13.82,13.83,13.81,13.81,261426.0,13.82,13.83,13.81,13.81,261426.0
2019-06-03 11:35:00,13.8,13.82,13.8,13.81,30657.0,13.8,13.82,13.8,13.81,30657.0
2019-06-03 11:40:00,13.82,13.82,13.81,13.82,54148.0,13.82,13.82,13.81,13.82,54148.0
2019-06-03 11:45:00,13.82,13.82,13.79,13.81,223197.0,13.82,13.82,13.79,13.81,223197.0
2019-06-03 11:50:00,13.81,13.81,13.79,13.79,53315.0,13.81,13.81,13.79,13.79,53315.0
2019-06-03 11:55:00,13.8,13.81,13.8,13.81,54348.0,13.8,13.81,13.8,13.81,54348.0
2019-06-03 12:00:00,13.8,13.81,13.8,13.81,31041.0,13.8,13.81,13.8,13.81,31041.0
2019-06-03 12:05:00,13.81,13.82,13.8,13.82,42265.0,13.81,13.82,13.8,13.82,42265.0
2019-06-03 12:10:00,13.82,13.82,13.81,13.82,21486.0,13.82,13.82,13.81,13.82,21486.0
2019-06-03 12:15:00,13.82,13.83,13.81,13.81,148634.0,13.82,13.83,13.81,13.81,148634.0
2019-06-03 12:20:00,13.81,13.82,13.81,13.81,20068.0,13.81,13.82,13.81,13.81,20068.0
2019-06-03 12:25:00,13.81,13.83,13.81,13.81,114333.0,13.81,13.83,13.81,13.81,114333.0
2019-06-03 12:30:00,13.82,13.82,13.81,13.82,9473.0,13.82,13.82,13.81,13.82,9473.0
2019-06-03 12:35:00,13.82,13.83,13.82,13.83,68209.0,13.82,13.83,13.82,13.83,68209.0
2019-06-03 12:40:00,13.83,13.83,13.82,13.83,34411.0,13.83,13.83,13.82,13.83,34411.0
2019-06-03 12:45:00,13.83,13.84,13.82,13.84,71959.0,13.83,13.84,13.82,13.84,71959.0
2019-06-03 12:50:00,13.84,13.84,13.82,13.83,83264.0,13.84,13.84,13.82,13.83,83264.0
2019-06-03 12:55:00,13.82,13.83,13.81,13.82,49785.0,13.82,13.83,13.81,13.82,49785.0
2019-06-03 13:00:00,13.81,13.83,13.81,13.83,64590.0,13.81,13.83,13.81,13.83,64590.0
2019-06-03 13:05:00,13.83,13.83,13.82,13.82,37992.0,13.83,13.83,13.82,13.82,37992.0
2019-06-03 13:10:00,13.82,13.83,13.81,13.82,230339.0,13.82,13.83,13.81,13.82,230339.0
2019-06-03 13:15:00,13.82,13.83,13.81,13.82,58351.0,13.82,13.83,13.81,13.82,58351.0
2019-06-03 13:20:00,13.82,13.83,13.81,13.82,57291.0,13.82,13.83,13.81,13.82,57291.0
2019-06-03 13:25:00,13.82,13.85,13.81,13.84,157364.0,13.82,13.85,13.81,13.84,157364.0
2019-06-03 13:30:00,13.84,13.85,13.83,13.85,126911.0,13.84,13.85,13.83,13.85,126911.0
2019-06-03 13:35:00,13.85,13.85,13.84,13.85,33084.0,13.85,13.85,13.84,13.85,33084.0
2019-06-03 13:40:00,13.85,13.85,13.84,13.84,53315.0,13.85,13.85,13.84,13.84,53315.0
2019-06-03 13:45:00,13.84,13.85,13.83,13.84,106761.0,13.84,13.85,13.83,13.84,106761.0
2019-06-03 13:50:00,13.85,13.85,13.84,13.85,26005.0,13.85,13.85,13.84,13.85,26005.0
2019-06-03 13:55:00,13.85,13.86,13.84,13.86,817241.0,13.85,13.86,13.84,13.86,817241.0
2019-06-03 14:00:00,13.85,13.86,13.85,13.86,193924.0,13.85,13.86,13.85,13.86,193924.0
2019-06-03 14:05:00,13.86,13.86,13.85,13.86,51407.0,13.86,13.86,13.85,13.86,51407.0
2019-06-03 14:10:00,13.85,13.87,13.85,13.86,62195.0,13.85,13.87,13.85,13.86,62195.0
2019-06-03 14:15:00,13.87,13.87,13.85,13.87,254165.0,13.87,13.87,13.85,13.87,254165.0
2019-06-03 14:20:00,13.87,13.87,13.85,13.86,56046.0,13.87,13.87,13.85,13.86,56046.0
2019-06-03 14:25:00,13.86,13.87,13.85,13.86,19443.0,13.86,13.87,13.85,13.86,19443.0
2019-06-03 14:30:00,13.87,13.87,13.86,13.87,135942.0,13.87,13.87,13.86,13.87,135942.0
2019-06-03 14:35:00,13.87,13.88,13.86,13.88,64109.0,13.87,13.88,13.86,13.88,64109.0
2019-06-03 14:40:00,13.88,13.88,13.87,13.88,58408.0,13.88,13.88,13.87,13.88,58408.0
2019-06-03 14:45:00,13.87,13.88,13.87,13.88,92517.0,13.87,13.88,13.87,13.88,92517.0
2019-06-03 14:50:00,13.87,13.88,13.87,13.87,40328.0,13.87,13.88,13.87,13.87,40328.0
2019-06-03 14:55:00,13.88,13.88,13.87,13.88,108711.0,13.88,13.88,13.87,13.88,108711.0
2019-06-03 15:00:00,13.88,13.88,13.87,13.88,35249.0,13.88,13.88,13.87,13.88,35249.0
2019-06-03 15:05:00,13.88,13.89,13.87,13.89,118973.0,13.88,13.89,13.87,13.89,118973.0
2019-06-03 15:10:00,13.88,13.9,13.88,13.9,197673.0,13.88,13.9,13.88,13.9,197673.0
2019-06-03 15:15:00,13.89,13.9,13.89,13.9,96893.0,13.89,13.9,13.89,13.9,96893.0
2019-06-03 15:20:00,13.9,13.9,13.88,13.89,613443.0,13.9,13.9,13.88,13.89,613443.0
2019-06-03 15:25:00,13.88,13.9,13.88,13.89,159291.0,13.88,13.9,13.88,13.89,159291.0
2019-06-03 15:30:00,13.88,13.89,13.88,13.89,76623.0,13.88,13.89,13.88,13.89,76623.0
2019-06-03 15:35:00,13.88,13.89,13.88,13.89,110457.0,13.88,13.89,13.88,13.89,110457.0
2019-06-03 15:40:00,13.89,13.89,13.86,13.87,300510.0,13.89,13.89,13.86,13.87,300510.0
2019-06-03 15:45:00,13.87,13.87,13.86,13.86,32968.0,13.87,13.87,13.86,13.86,32968.0
2019-06-03 15:50:00,13.87,13.87,13.86,13.87,89407.0,13.87,13.87,13.86,13.87,89407.0
2019-06-03 15:55:00,13.87,13.88,13.86,13.87,845789.0,13.87,13.88,13.86,13.87,845789.0
2019-06-04 09:30:00,13.83,13.83,13.81,13.82,526790.0,13.83,13.83,13.81,13.82,526790.0
2019-06-04 09:35:00,13.83,13.84,13.82,13.84,171430.0,13.83,13.84,13.82,13.84,171430.0
2019-06-04 09:40:00,13.83,13.85,13.82,13.85,402252.0,13.83,13.85,13.82,13.85,402252.0
2019-06-04 09:45:00,13.85,13.86,13.84,13.86,129165.0,13.85,13.86,13.84,13.86,129165.0
2019-06-04 09:50:00,13.86,13.86,13.83,13.83,143283.0,13.86,13.86,13.83,13.83,143283.0
2019-06-04 09:55:00,13.83,13.91,13.83,13.85,868661.0,13.83,13.91,13.83,13.85,868661.0
2019-06-04 10:00:00,13.85,13.89,13.84,13.85,638344.0,13.85,13.89,13.84,13.85,638344.0
2019-06-04 10:05:00,13.85,13.88,13.85,13.86,104061.0,13.85,13.88,13.85,13.86,104061.0
2019-06-04 10:10:00,13.87,13.89,13.86,13.88,381473.0,13.87,13.89,13.86,13.88,381473.0
2019-06-04 10:15:00,13.89,13.89,13.85,13.85,286046.0,13.89,13.89,13.85,13.85,286046.0
2019-06-04 10:20:00,13.85,13.85,13.84,13.85,96619.0,13.85,13.85,13.84,13.85,96619.0
2019-06-04 10:25:00,13.86,13.86,13.85,13.85,39920.0,13.86,13.86,13.85,13.85,39920.0
2019-06-04 10:30:00,13.85,13.86,13.83,13.84,201935.0,13.85,13.86,13.83,13.84,201935.0
2019-06-04 10:35:00,13.83,13.83,13.82,13.83,141444.0,13.83,13.83,13.82,13.83,141444.0
2019-06-04 10:40:00,13.83,13.83,13.79,13.8,102966.0,13.83,13.83,13.79,13.8,102966.0
2019-06-04 10:45:00,13.8,13.82,13.8,13.81,264352.0,13.8,13.82,13.8,13.81,264352.0
2019-06-04 10:50:00,13.81,13.82,13.8,13.81,141337.0,13.81,13.82,13.8,13.81,141337.0
2019-06-04 10:55:00,13.81,13.81,13.79,13.81,42172.0,13.81,13.81,13.79,13.81,42172.0
2019-06-04 11:00:00,13.81,13.81,13.79,13.81,54820.0,13.81,13.81,13.79,13.81,54820.0
2019-06-04 11:05:00,13.81,13.81,13.8,13.8,47075.0,13.81,13.81,13.8,13.8,47075.0
2019-06-04 11:10:00,13.8,13.81,13.79,13.8,88178.0,13.8,13.81,13.79,13.8,88178.0
2019-06-04 11:15:00,13.81,13.81,13.79,13.79,108554.0,13.81,13.81,13.79,13.79,108554.0
2019-06-04 11:20:00,13.8,13.81,13.8,13.81,71571.0,13.8,13.81,13.8,13.81,71571.0
2019-06-04 11:25:00,13.8,13.81,13.8,13.81,22727.0,13.8,13.81,13.8,13.81,22727.0
2019-06-04 11:30:00,13.81,13.81,13.8,13.81,27787.0,13.81,13.81,13.8,13.81,27787.0
2019-06-04 11:35:00,13.81,13.82,13.8,13.82,25158.0,13.81,13.82,13.8,13.82,25158.0
2019-06-04 11:40:00,13.81,13.82,13.81,13.82,31282.0,13.81,13.82,13.81,13.82,31282.0
2019-06-04 11:45:00,13.82,13.82,13.81,13.82,35922.0,13.82,13.82,13.81,13.82,35922.0
2019-06-04 11:50:00,13.82,13.82,13.81,13.81,264590.0,13.82,13.82,13.81,13.81,264590.0
2019-06-04 11:55:00,13.82,13.84,13.82,13.84,44921.0,13.82,13.84,13.82,13.84,44921.0
2019-06-04 12:00:00,13.83,13.84,13.82,13.83,58867.0,13.83,13.84,13.82,13.83,58867.0
2019-06-04 12:05:00,13.82,13.84,13.82,13.84,29004.0,13.82,13.84,13.82,13.84,29004.0
2019-06-04 12:10:00,13.84,13.84,13.83,13.83,15383.0,13.84,13.84,13.83,13.83,15383.0
2019-06-04 12:15:00,13.84,13.84,13.83,13.84,41810.0,13.84,13.84,13.83,13.84,41810.0
2019-06-04 12:20:00,13.84,13.85,13.83,13.85,30902.0,13.84,13.85,13.83,13.85,30902.0
2019-06-04 12:25:00,13.85,13.85,13.84,13.85,10518.0,13.85,13.85,13.84,13.85,10518.0
2019-06-04 12:30:00,13.85,13.85,13.84,13.85,58654.0,13.85,13.85,13.84,13.85,58654.0
2019-06-04 12:35:00,13.85,13.85,13.84,13.85,6042.0,13.85,13.85,13.84,13.85,6042.0
2019-06-04 12:40:00,13.85,13.85,13.84,13.85,20750.0,13.85,13.85,13.84,13.85,20750.0
2019-06-04 12:45:00,13.85,13.85,13.84,13.85,33314.0,13.85,13.85,13.84,13.85,33314.0
2019-06-04 12:50:00,13.85,13.85,13.83,13.84,30278.0,13.85,13.85,13.83,13.84,30278.0
2019-06-04 12:55:00,13.84,13.84,13.83,13.84,4680.0,13.84,13.84,13.83,13.84,4680.0
2019-06-04 13:00:00,13.84,13.84,13.83,13.84,17587.0,13.84,13.84,13.83,13.84,17587.0
2019-06-04 13:05:00,13.83,13.84,13.82,13.82,86841.0,13.83,13.84,13.82,13.82,86841.0
2019-06-04 13:10:00,13.83,13.84,13.82,13.83,104932.0,13.83,13.84,13.82,13.83,104932.0
2019-06-04 13:15:00,13.83,13.84,13.83,13.83,18651.0,13.83,13.84,13.83,13.83,18651.0
2019-06-04 13:20:00,13.83,13.85,13.83,13.85,97376.0,13.83,13.85,13.83,13.85,97376.0
2019-06-04 13:25:00,13.85,13.86,13.84,13.86,72270.0,13.85,13.86,13.84,13.86,72270.0
2019-06-04 13:30:00,13.86,13.86,13.85,13.86,45151.0,13.86,13.86,13.85,13.86,45151.0
2019-06-04 13:35:00,13.86,13.87,13.85,13.86,29336.0,13.86,13.87,13.85,13.86,29336.0
2019-06-04 13:40:00,13.87,13.87,13.86,13.87,19082.0,13.87,13.87,13.86,13.87,19082.0
2019-06-04 13:45:00,13.87,13.87,13.86,13.86,12028.0,13.87,13.87,13.86,13.86,12028.0
2019-06-04 13:50:00,13.87,13.88,13.86,13.88,80201.0,13.87,13.88,13.86,13.88,80201.0
2019-06-04 13:55:00,13.88,13.88,13.87,13.88,54987.0,13.88,13.88,13.87,13.88,54987.0
2019-06-04 14:00:00,13.88,13.89,13.87,13.89,40717.0,13.88,13.89,13.87,13.89,40717.0
2019-06-04 14:05:00,13.89,13.9,13.88,13.89,317026.0,13.89,13.9,13.88,13.89,317026.0
2019-06-04 14:10:00,13.89,13.9,13.88,13.89,59617.0,13.89,13.9,13.88,13.89,59617.0
2019-06-04 14:15:00,13.9,13.9,13.88,13.89,85796.0,13.9,13.9,13.88,13.89,85796.0
2019-06-04 14:20:00,13.88,13.89,13.88,13.88,207600.0,13.88,13.89,13.88,13.88,207600.0
2019-06-04 14:25:00,13.88,13.89,13.88,13.89,10744.0,13.88,13.89,13.88,13.89,10744.0
2019-06-04 14:30:00,13.89,13.89,13.88,13.88,15083.0,13.89,13.89,13.88,13.88,15083.0
2019-06-04 14:35:00,13.88,13.89,13.88,13.89,33003.0,13.88,13.89,13.88,13.89,33003.0
2019-06-04 14:40:00,13.89,13.9,13.89,13.9,73294.0,13.89,13.9,13.89,13.9,73294.0
2019-06-04 14:45:00,13.9,13.9,13.89,13.9,173250.0,13.9,13.9,13.89,13.9,173250.0
2019-06-04 14:50:00,13.89,13.9,13.89,13.89,39426.0,13.89,13.9,13.89,13.89,39426.0
2019-06-04 14:55:00,13.9,13.9,13.89,13.9,7885.0,13.9,13.9,13.89,13.9,7885.0
2019-06-04 15:00:00,13.9,13.9,13.88,13.89,18894.0,13.9,13.9,13.88,13.89,18894.0
2019-06-04 15:05:00,13.88,13.89,13.88,13.89,54438.0,13.88,13.89,13.88,13.89,54438.0
2019-06-04 15:10:00,13.89,13.89,13.88,13.89,13097.0,13.89,13.89,13.88,13.89,13097.0
2019-06-04 15:15:00,13.89,13.89,13.88,13.89,27956.0,13.89,13.89,13.88,13.89,27956.0
2019-06-04 15:20:00,13.88,13.89,13.88,13.89,55699.0,13.88,13.89,13.88,13.89,55699.0
2019-06-04 15:25:00,13.89,13.89,13.88,13.89,7724.0,13.89,13.89,13.88,13.89,7724.0
2019-06-04 15:30:00,13.89,13.91,13.88,13.91,201393.0,13.89,13.91,13.88,13.91,201393.0
2019-06-04 15:35:00,13.91,13.92,13.9,13.92,86292.0,13.91,13.92,13.9,13.92,86292.0
2019-06-04 15:40:00,13.92,13.92,13.9,13.91,207331.0,13.92,13.92,13.9,13.91,207331.0
2019-06-04 15:45:00,13.91,13.91,13.9,13.9,244068.0,13.91,13.91,13.9,13.9,244068.0
2019-06-04 15:50:00,13.9,13.91,13.9,13.9,116178.0,13.9,13.91,13.9,13.9,116178.0
2019-06-04 15:55:00,13.9,13.91,13.89,13.89,366201.0,13.9,13.91,13.89,13.89,366201.0
2019-06-05 09:30:00,14.01,14.03,14.0,14.02,486496.0,14.01,14.03,14.0,14.02,486496.0
2019-06-05 09:35:00,14.02,14.03,14.0,14.02,366303.0,14.02,14.03,14.0,14.02,366303.0
2019-06-05 09:40:00,14.01,14.02,13.99,14.0,141162.0,14.01,14.02,13.99,14.0,141162.0
2019-06-05 09:45:00,14.0,14.01,13.98,13.99,397229.0,14.0,14.01,13.98,13.99,397229.0
2019-06-05 09:50:00,13.99,14.0,13.98,13.99,89670.0,13.99,14.0,13.98,13.99,89670.0
2019-06-05 09:55:00,13.99,14.0,13.99,14.0,232893.0,13.99,14.0,13.99,14.0,232893.0
2019-06-05 10:00:00,13.99,14.0,13.93,13.98,1840902.0,13.99,14.0,13.93,13.98,1840902.0
2019-06-05 10:05:00,13.98,14.0,13.97,13.99,244358.0,13.98,14.0,13.97,13.99,244358.0
2019-06-05 10:10:00,13.99,14.0,13.97,13.98,253324.0,13.99,14.0,13.97,13.98,253324.0
2019-06-05 10:15:00,13.98,13.99,13.97,13.98,54498.0,13.98,13.99,13.97,13.98,54498.0
2019-06-05 10:20:00,13.98,13.99,13.96,13.98,350940.0,13.98,13.99,13.96,13.98,350940.0
2019-06-05 10:25:00,13.98,13.99,13.96,13.97,255218.0,13.98,13.99,13.96,13.97,255218.0
2019-06-05 10:30:00,13.97,14.0,13.97,14.0,274180.0,13.97,14.0,13.97,14.0,274180.0
2019-06-05 10:35:00,14.0,14.01,13.98,13.99,222865.0,14.0,14.01,13.98,13.99,222865.0
2019-06-05 10:40:00,14.0,14.0,13.98,13.99,126848.0,14.0,14.0,13.98,13.99,126848.0
2019-06-05 10:45:00,13.99,13.99,13.95,13.96,441647.0,13.99,13.99,13.95,13.96,441647.0
2019-06-05 10:50:00,13.96,13.97,13.92,13.93,283898.0,13.96,13.97,13.92,13.93,283898.0
2019-06-05 10:55:00,13.93,13.95,13.92,13.94,431056.0,13.93,13.95,13.92,13.94,431056.0
2019-06-05 11:00:00,13.94,13.94,13.88,13.9,824955.0,13.94,13.94,13.88,13.9,824955.0
2019-06-05 11:05:00,13.9,13.92,13.89,13.91,304171.0,13.9,13.92,13.89,13.91,304171.0
2019-06-05 11:10:00,13.91,13.93,13.9,13.92,289402.0,13.91,13.93,13.9,13.92,289402.0
2019-06-05 11:15:00,13.91,13.93,13.91,13.92,190813.0,13.91,13.93,13.91,13.92,190813.0
2019-06-05 11:20:00,13.92,13.93,13.91,13.91,233345.0,13.92,13.93,13.91,13.91,233345.0
2019-06-05 11:25:00,13.91,13.92,13.89,13.89,93575.0,13.91,13.92,13.89,13.89,93575.0
2019-06-05 11:30:00,13.89,13.9,13.87,13.87,124794.0,13.89,13.9,13.87,13.87,124794.0
2019-06-05 11:35:00,13.88,13.88,13.83,13.85,828624.0,13.88,13.88,13.83,13.85,828624.0
2019-06-05 11:40:00,13.85,13.86,13.83,13.86,274686.0,13.85,13.86,13.83,13.86,274686.0
2019-06-05 11:45:00,13.85,13.87,13.85,13.86,96582.0,13.85,13.87,13.85,13.86,96582.0
2019-06-05 11:50:00,13.85,13.87,13.85,13.86,323940.0,13.85,13.87,13.85,13.86,323940.0
2019-06-05 11:55:00,13.85,13.87,13.85,13.86,93004.0,13.85,13.87,13.85,13.86,93004.0
2019-06-05 12:00:00,13.86,13.87,13.85,13.87,84090.0,13.86,13.87,13.85,13.87,84090.0
2019-06-05 12:05:00,13.86,13.88,13.86,13.87,84887.0,13.86,13.88,13.86,13.87,84887.0
2019-06-05 12:10:00,13.87,13.88,13.86,13.87,73882.0,13.87,13.88,13.86,13.87,73882.0
2019-06-05 12:15:00,13.88,13.88,13.85,13.86,87952.0,13.88,13.88,13.85,13.86,87952.0
2019-06-05 12:20:00,13.86,13.88,13.86,13.87,180266.0,13.86,13.88,13.86,13.87,180266.0
2019-06-05 12:25:00,13.87,13.88,13.86,13.88,48561.0,13.87,13.88,13.86,13.88,48561.0
2019-06-05 12:30:00,13.88,13.89,13.88,13.88,37242.0,13.88,13.89,13.88,13.88,37242.0
2019-06-05 12:35:00,13.87,13.88,13.86,13.87,93627.0,13.87,13.88,13.86,13.87,93627.0
2019-06-05 12:40:00,13.86,13.87,13.86,13.87,8519.0,13.86,13.87,13.86,13.87,8519.0
2019-06-05 12:45:00,13.87,13.87,13.86,13.86,69591.0,13.87,13.87,13.86,13.86,69591.0
2019-06-05 12:50:00,13.86,13.87,13.86,13.86,32311.0,13.86,13.87,13.86,13.86,32311.0
2019-06-05 12:55:00,13.86,13.87,13.85,13.86,69372.0,13.86,13.87,13.85,13.86,69372.0
2019-06-05 13:00:00,13.86,13.87,13.85,13.85,11497.0,13.86,13.87,13.85,13.85,11497.0
2019-06-05 13:05:00,13.85,13.86,13.84,13.86,150491.0,13.85,13.86,13.84,13.86,150491.0
2019-06-05 13:10:00,13.86,13.87,13.85,13.86,58100.0,13.86,13.87,13.85,13.86,58100.0
2019-06-05 13:15:00,13.86,13.87,13.86,13.87,37895.0,13.86,13.87,13.86,13.87,37895.0
2019-06-05 13:20:00,13.86,13.88,13.85,13.87,150471.0,13.86,13.88,13.85,13.87,150471.0
2019-06-05 13:25:00,13.87,13.88,13.86,13.86,136652.0,13.87,13.88,13.86,13.86,136652.0
2019-06-05 13:30:00,13.86,13.87,13.85,13.86,96120.0,13.86,13.87,13.85,13.86,96120.0
2019-06-05 13:35:00,13.86,13.87,13.86,13.87,25749.0,13.86,13.87,13.86,13.87,25749.0
2019-06-05 13:40:00,13.86,13.87,13.86,13.87,30832.0,13.86,13.87,13.86,13.87,30832.0
2019-06-05 13:45:00,13.87,13.88,13.85,13.86,261371.0,13.87,13.88,13.85,13.86,261371.0
2019-06-05 13:50:00,13.86,13.87,13.86,13.87,47103.0,13.86,13.87,13.86,13.87,47103.0
2019-06-05 13:55:00,13.87,13.87,13.86,13.87,44356.0,13.87,13.87,13.86,13.87,44356.0
2019-06-05 14:00:00,13.86,13.87,13.85,13.86,49662.0,13.86,13.87,13.85,13.86,49662.0
2019-06-05 14:05:00,13.86,13.86,13.85,13.85,1800.0,13.86,13.86,13.85,13.85,1800.0
2019-06-05 14:10:00,13.85,13.86,13.85,13.86,26847.0,13.85,13.86,13.85,13.86,26847.0
2019-06-05 14:15:00,13.86,13.86,13.85,13.86,3068.0,13.86,13.86,13.85,13.86,3068.0
2019-06-05 14:20:00,13.86,13.87,13.85,13.86,30102.0,13.86,13.87,13.85,13.86,30102.0
2019-06-05 14:25:00,13.87,13.87,13.85,13.86,32275.0,13.87,13.87,13.85,13.86,32275.0
2019-06-05 14:30:00,13.86,13.86,13.85,13.86,32378.0,13.86,13.86,13.85,13.86,32378.0
2019-06-05 14:35:00,13.85,13.86,13.84,13.84,99983.0,13.85,13.86,13.84,13.84,99983.0
2019-06-05 14:40:00,13.84,13.85,13.84,13.85,34675.0,13.84,13.85,13.84,13.85,34675.0
2019-06-05 14:45:00,13.85,13.85,13.84,13.85,13537.0,13.85,13.85,13.84,13.85,13537.0
2019-06-05 14:50:00,13.85,13.86,13.84,13.86,38211.0,13.85,13.86,13.84,13.86,38211.0
2019-06-05 14:55:00,13.86,13.86,13.85,13.86,21741.0,13.86,13.86,13.85,13.86,21741.0
2019-06-05 15:00:00,13.86,13.87,13.85,13.87,78621.0,13.86,13.87,13.85,13.87,78621.0
2019-06-05 15:05:00,13.86,13.87,13.86,13.87,37383.0,13.86,13.87,13.86,13.87,37383.0
2019-06-05 15:10:00,13.87,13.87,13.86,13.86,99907.0,13.87,13.87,13.86,13.86,99907.0
2019-06-05 15:15:00,13.87,13.87,13.86,13.86,10899.0,13.87,13.87,13.86,13.86,10899.0
2019-06-05 15:20:00,13.86,13.87,13.86,13.86,22426.0,13.86,13.87,13.86,13.86,22426.0
2019-06-05 15:25:00,13.86,13.87,13.86,13.86,22659.0,13.86,13.87,13.86,13.86,22659.0
2019-06-05 15:30:00,13.87,13.87,13.86,13.86,41997.0,13.87,13.87,13.86,13.86,41997.0
2019-06-05 15:35:00,13.87,13.87,13.86,13.87,270254.0,13.87,13.87,13.86,13.87,270254.0
2019-06-05 15:40:00,13.86,13.87,13.86,13.87,20211.0,13.86,13.87,13.86,13.87,20211.0
2019-06-05 15:45:00,13.87,13.87,13.86,13.87,38877.0,13.87,13.87,13.86,13.87,38877.0
2019-06-05 15:50:00,13.87,13.87,13.86,13.87,147714.0,13.87,13.87,13.86,13.87,147714.0
2019-06-05 15:55:00,13.86,13.87,13.86,13.87,393997.0,13.86,13.87,13.86,13.87,393997.0
2019-06-06 09:30:00,13.99,14.01,13.98,13.99,674668.0,13.99,14.01,13.98,13.99,674668.0
2019-06-06 09:35:00,13.99,14.0,13.96,13.96,112260.0,13.99,14.0,13.96,13.96,112260.0
2019-06-06 09:40:00,13.97,13.99,13.95,13.96,132580.0,13.97,13.99,13.95,13.96,132580.0
2019-06-06 09:45:00,13.96,13.98,13.95,13.97,186278.0,13.96,13.98,13.95,13.97,186278.0
2019-06-06 09:50:00,13.97,13.98,13.96,13.97,143421.0,13.97,13.98,13.96,13.97,143421.0
2019-06-06 09:55:00,13.97,13.99,13.96,13.98,84046.0,13.97,13.99,13.96,13.98,84046.0
2019-06-06 10:00:00,13.98,13.99,13.97,13.98,63261.0,13.98,13.99,13.97,13.98,63261.0
2019-06-06 10:05:00,13.98,13.98,13.97,13.98,28460.0,13.98,13.98,13.97,13.98,28460.0
2019-06-06 10:10:00,13.98,13.99,13.97,13.99,156153.0,13.98,13.99,13.97,13.99,156153.0
2019-06-06 10:15:00,13.99,14.01,13.98,14.01,77425.0,13.99,14.01,13.98,14.01,77425.0
2019-06-06 10:20:00,14.01,14.01,13.99,13.99,122332.0,14.01,14.01,13.99,13.99,122332.0
2019-06-06 10:25:00,13.99,14.0,13.98,13.99,103567.0,13.99,14.0,13.98,13.99,103567.0
2019-06-06 10:30:00,13.99,14.0,13.98,14.0,97160.0,13.99,14.0,13.98,14.0,97160.0
2019-06-06 10:35:00,14.0,14.0,13.98,13.98,114919.0,14.0,14.0,13.98,13.98,114919.0
2019-06-06 10:40:00,13.99,14.0,13.98,13.99,143251.0,13.99,14.0,13.98,13.99,143251.0
2019-06-06 10:45:00,13.98,13.99,13.98,13.98,67596.0,13.98,13.99,13.98,13.98,67596.0
2019-06-06 10:50:00,13.97,13.98,13.96,13.98,82481.0,13.97,13.98,13.96,13.98,82481.0
2019-06-06 10:55:00,13.98,13.98,13.95,13.95,134199.0,13.98,13.98,13.95,13.95,134199.0
2019-06-06 11:00:00,13.95,13.96,13.94,13.95,93443.0,13.95,13.96,13.94,13.95,93443.0
2019-06-06 11:05:00,13.95,13.96,13.94,13.95,81587.0,13.95,13.96,13.94,13.95,81587.0
2019-06-06 11:10:00,13.95,13.96,13.95,13.95,8698.0,13.95,13.96,13.95,13.95,8698.0
2019-06-06 11:15:00,13.95,13.96,13.94,13.96,40024.0,13.95,13.96,13.94,13.96,40024.0
2019-06-06 11:20:00,13.96,13.97,13.96,13.96,123717.0,13.96,13.97,13.96,13.96,123717.0
2019-06-06 11:25:00,13.96,13.96,13.95,13.96,48410.0,13.96,13.96,13.95,13.96,48410.0
2019-06-06 11:30:00,13.96,13.96,13.95,13.95,13925.0,13.96,13.96,13.95,13.95,13925.0
2019-06-06 11:35:00,13.95,13.96,13.94,13.95,49136.0,13.95,13.96,13.94,13.95,49136.0
2019-06-06 11:40:00,13.94,13.96,13.94,13.95,62591.0,13.94,13.96,13.94,13.95,62591.0
2019-06-06 11:45:00,13.95,13.97,13.94,13.97,91600.0,13.95,13.97,13.94,13.97,91600.0
2019-06-06 11:50:00,13.96,13.97,13.95,13.96,71827.0,13.96,13.97,13.95,13.96,71827.0
2019-06-06 11:55:00,13.96,13.96,13.95,13.96,40764.0,13.96,13.96,13.95,13.96,40764.0
2019-06-06 12:00:00,13.95,13.96,13.94,13.95,96464.0,13.95,13.96,13.94,13.95,96464.0
2019-06-06 12:05:00,13.94,13.96,13.94,13.96,41253.0,13.94,13.96,13.94,13.96,41253.0
2019-06-06 12:10:00,13.95,13.95,13.94,13.95,58533.0,13.95,13.95,13.94,13.95,58533.0
2019-06-06 12:15:00,13.95,13.96,13.94,13.95,36553.0,13.95,13.96,13.94,13.95,36553.0
2019-06-06 12:20:00,13.94,13.96,13.94,13.96,20365.0,13.94,13.96,13.94,13.96,20365.0
2019-06-06 12:25:00,13.96,13.97,13.95,13.97,46369.0,13.96,13.97,13.95,13.97,46369.0
2019-06-06 12:30:00,13.97,13.97,13.96,13.97,19312.0,13.97,13.97,13.96,13.97,19312.0
2019-06-06 12:35:00,13.97,13.98,13.96,13.98,61047.0,13.97,13.98,13.96,13.98,61047.0
2019-06-06 12:40:00,13.98,13.98,13.97,13.97,15719.0,13.98,13.98,13.97,13.97,15719.0
2019-06-06 12:45:00,13.98,13.99,13.97,13.98,70796.0,13.98,13.99,13.97,13.98,70796.0
2019-06-06 12:50:00,13.99,13.99,13.97,13.98,79916.0,13.99,13.99,13.97,13.98,79916.0
2019-06-06 12:55:00,13.99,13.99,13.98,13.99,20645.0,13.99,13.99,13.98,13.99,20645.0
2019-06-06 13:00:00,13.98,13.99,13.97,13.99,59648.0,13.98,13.99,13.97,13.99,59648.0
2019-06-06 13:05:00,13.99,13.99,13.98,13.98,19851.0,13.99,13.99,13.98,13.98,19851.0
2019-06-06 13:10:00,13.98,13.99,13.97,13.97,56142.0,13.98,13.99,13.97,13.97,56142.0
2019-06-06 13:15:00,13.97,13.97,13.95,13.96,65857.0,13.97,13.97,13.95,13.96,65857.0
2019-06-06 13:20:00,13.95,13.98,13.95,13.97,144923.0,13.95,13.98,13.95,13.97,144923.0
2019-06-06 13:25:00,13.97,13.98,13.96,13.98,97013.0,13.97,13.98,13.96,13.98,97013.0
2019-06-06 13:30:00,13.97,13.98,13.97,13.97,16440.0,13.97,13.98,13.97,13.97,16440.0
2019-06-06 13:35:00,13.97,13.98,13.96,13.97,22756.0,13.97,13.98,13.96,13.97,22756.0
2019-06-06 13:40:00,13.96,13.97,13.96,13.97,37954.0,13.96,13.97,13.96,13.97,37954.0
2019-06-06 13:45:00,13.96,13.98,13.96,13.98,37752.0,13.96,13.98,13.96,13.98,37752.0
2019-06-06 13:50:00,13.98,13.98,13.96,13.97,54425.0,13.98,13.98,13.96,13.97,54425.0
2019-06-06 13:55:00,13.97,13.97,13.96,13.96,12274.0,13.97,13.97,13.96,13.96,12274.0
2019-06-06 14:00:00,13.97,13.97,13.96,13.97,14703.0,13.97,13.97,13.96,13.97,14703.0
2019-06-06 14:05:00,13.97,13.97,13.96,13.96,23151.0,13.97,13.97,13.96,13.96,23151.0
2019-06-06 14:10:00,13.97,13.97,13.95,13.96,52813.0,13.97,13.97,13.95,13.96,52813.0
2019-06-06 14:15:00,13.96,13.96,13.95,13.96,18884.0,13.96,13.96,13.95,13.96,18884.0
2019-06-06 14:20:00,13.96,13.96,13.95,13.96,24980.0,13.96,13.96,13.95,13.96,24980.0
2019-06-06 14:25:00,13.96,13.96,13.95,13.95,59041.0,13.96,13.96,13.95,13.95,59041.0
2019-06-06 14:30:00,13.95,13.96,13.93,13.93,93266.0,13.95,13.96,13.93,13.93,93266.0
2019-06-06 14:35:00,13.93,13.95,13.92,13.93,169948.0,13.93,13.95,13.92,13.93,169948.0
2019-06-06 14:40:00,13.94,13.94,13.92,13.93,61535.0,13.94,13.94,13.92,13.93,61535.0
2019-06-06 14:45:00,13.93,13.94,13.92,13.93,39669.0,13.93,13.94,13.92,13.93,39669.0
2019-06-06 14:50:00,13.93,13.94,13.92,13.93,20807.0,13.93,13.94,13.92,13.93,20807.0
2019-06-06 14:55:00,13.94,13.95,13.94,13.94,53175.0,13.94,13.95,13.94,13.94,53175.0
2019-06-06 15:00:00,13.94,13.95,13.94,13.95,24105.0,13.94,13.95,13.94,13.95,24105.0
2019-06-06 15:05:00,13.95,13.95,13.94,13.95,9477.0,13.95,13.95,13.94,13.95,9477.0
2019-06-06 15:10:00,13.94,13.95,13.93,13.94,34242.0,13.94,13.95,13.93,13.94,34242.0
2019-06-06 15:15:00,13.94,13.94,13.93,13.94,12910.0,13.94,13.94,13.93,13.94,12910.0
2019-06-06 15:20:00,13.94,13.96,13.93,13.95,109740.0,13.94,13.96,13.93,13.95,109740.0
2019-06-06 15:25:00,13.95,13.95,13.94,13.95,40545.0,13.95,13.95,13.94,13.95,40545.0
2019-06-06 15:30:00,13.95,13.95,13.93,13.94,125477.0,13.95,13.95,13.93,13.94,125477.0
2019-06-06 15:35:00,13.94,13.94,13.93,13.94,17558.0,13.94,13.94,13.93,13.94,17558.0
2019-06-06 15:40:00,13.94,13.94,13.93,13.94,18380.0,13.94,13.94,13.93,13.94,18380.0
2019-06-06 15:45:00,13.93,13.94,13.92,13.93,91880.0,13.93,13.94,13.92,13.93,91880.0
2019-06-06 15:50:00,13.93,13.93,13.92,13.93,49891.0,13.93,13.93,13.92,13.93,49891.0
2019-06-06 15:55:00,13.93,13.93,13.92,13.93,170009.0,13.93,13.93,13.92,13.93,170009.0
2019-06-07 09:30:00,14.06,14.07,14.05,14.06,471152.0,14.06,14.07,14.05,14.06,471152.0
2019-06-07 09:35:00,14.05,14.07,14.05,14.07,55169.0,14.05,14.07,14.05,14.07,55169.0
2019-06-07 09:40:00,14.07,14.07,14.05,14.07,102371.0,14.07,14.07,14.05,14.07,102371.0
2019-06-07 09:45:00,14.07,14.07,14.06,14.06,51760.0,14.07,14.07,14.06,14.06,51760.0
2019-06-07 09:50:00,14.05,14.07,14.05,14.06,152084.0,14.05,14.07,14.05,14.06,152084.0
2019-06-07 09:55:00,14.07,14.08,14.05,14.06,276698.0,14.07,14.08,14.05,14.06,276698.0
2019-06-07 10:00:00,14.06,14.11,14.05,14.11,1103753.0,14.06,14.11,14.05,14.11,1103753.0
2019-06-07 10:05:00,14.1,14.13,14.1,14.12,511770.0,14.1,14.13,14.1,14.12,511770.0
2019-06-07 10:10:00,14.12,14.12,14.11,14.11,63924.0,14.12,14.12,14.11,14.11,63924.0
2019-06-07 10:15:00,14.12,14.15,14.12,14.14,1228696.0,14.12,14.15,14.12,14.14,1228696.0
2019-06-07 10:20:00,14.15,14.18,14.14,14.15,1251710.0,14.15,14.18,14.14,14.15,1251710.0
2019-06-07 10:25:00,14.15,14.16,14.14,14.16,270929.0,14.15,14.16,14.14,14.16,270929.0
2019-06-07 10:30:00,14.16,14.2,14.15,14.18,630150.0,14.16,14.2,14.15,14.18,630150.0
2019-06-07 10:35:00,14.18,14.18,14.16,14.16,341900.0,14.18,14.18,14.16,14.16,341900.0
2019-06-07 10:40:00,14.17,14.17,14.12,14.14,612932.0,14.17,14.17,14.12,14.14,612932.0
2019-06-07 10:45:00,14.13,14.16,14.13,14.16,202977.0,14.13,14.16,14.13,14.16,202977.0
2019-06-07 10:50:00,14.15,14.17,14.14,14.15,306865.0,14.15,14.17,14.14,14.15,306865.0
2019-06-07 10:55:00,14.16,14.16,14.12,14.15,333587.0,14.16,14.16,14.12,14.15,333587.0
2019-06-07 11:00:00,14.15,14.15,14.13,14.14,229913.0,14.15,14.15,14.13,14.14,229913.0
2019-06-07 11:05:00,14.14,14.16,14.13,14.16,168087.0,14.14,14.16,14.13,14.16,168087.0
2019-06-07 11:10:00,14.16,14.16,14.13,14.14,275073.0,14.16,14.16,14.13,14.14,275073.0
2019-06-07 11:15:00,14.14,14.14,14.13,14.14,84358.0,14.14,14.14,14.13,14.14,84358.0
2019-06-07 11:20:00,14.14,14.14,14.12,14.13,223009.0,14.14,14.14,14.12,14.13,223009.0
2019-06-07 11:25:00,14.12,14.12,14.1,14.1,188140.0,14.12,14.12,14.1,14.1,188140.0
2019-06-07 11:30:00,14.1,14.11,14.09,14.11,277408.0,14.1,14.11,14.09,14.11,277408.0
2019-06-07 11:35:00,14.11,14.11,14.09,14.11,187045.0,14.11,14.11,14.09,14.11,187045.0
2019-06-07 11:40:00,14.11,14.11,14.1,14.11,66224.0,14.11,14.11,14.1,14.11,66224.0
2019-06-07 11:45:00,14.11,14.12,14.09,14.11,153952.0,14.11,14.12,14.09,14.11,153952.0
2019-06-07 11:50:00,14.11,14.11,14.08,14.09,210840.0,14.11,14.11,14.08,14.09,210840.0
2019-06-07 11:55:00,14.1,14.1,14.05,14.08,169506.0,14.1,14.1,14.05,14.08,169506.0
2019-06-07 12:00:00,14.08,14.09,14.07,14.09,42534.0,14.08,14.09,14.07,14.09,42534.0
2019-06-07 12:05:00,14.09,14.12,14.08,14.11,128395.0,14.09,14.12,14.08,14.11,128395.0
2019-06-07 12:10:00,14.11,14.12,14.1,14.11,52680.0,14.11,14.12,14.1,14.11,52680.0
2019-06-07 12:15:00,14.11,14.12,14.1,14.11,26916.0,14.11,14.12,14.1,14.11,26916.0
2019-06-07 12:20:00,14.1,14.11,14.1,14.11,8479.0,14.1,14.11,14.1,14.11,8479.0
2019-06-07 12:25:00,14.1,14.11,14.1,14.11,102356.0,14.1,14.11,14.1,14.11,102356.0
2019-06-07 12:30:00,14.11,14.11,14.1,14.11,38954.0,14.11,14.11,14.1,14.11,38954.0
2019-06-07 12:35:00,14.11,14.11,14.09,14.1,66190.0,14.11,14.11,14.09,14.1,66190.0
2019-06-07 12:40:00,14.1,14.11,14.09,14.11,31295.0,14.1,14.11,14.09,14.11,31295.0
2019-06-07 12:45:00,14.1,14.11,14.1,14.11,39452.0,14.1,14.11,14.1,14.11,39452.0
2019-06-07 12:50:00,14.11,14.11,14.1,14.1,16490.0,14.11,14.11,14.1,14.1,16490.0
2019-06-07 12:55:00,14.1,14.11,14.09,14.1,56480.0,14.1,14.11,14.09,14.1,56480.0
2019-06-07 13:00:00,14.1,14.11,14.09,14.1,202275.0,14.1,14.11,14.09,14.1,202275.0
2019-06-07 13:05:00,14.11,14.11,14.09,14.1,148023.0,14.11,14.11,14.09,14.1,148023.0
2019-06-07 13:10:00,14.09,14.1,14.08,14.09,155090.0,14.09,14.1,14.08,14.09,155090.0
2019-06-07 13:15:00,14.09,14.1,14.07,14.08,238989.0,14.09,14.1,14.07,14.08,238989.0
2019-06-07 13:20:00,14.08,14.09,14.08,14.09,75353.0,14.08,14.09,14.08,14.09,75353.0
2019-06-07 13:25:00,14.08,14.09,14.08,14.09,73931.0,14.08,14.09,14.08,14.09,73931.0
2019-06-07 13:30:00,14.08,14.09,14.07,14.07,138356.0,14.08,14.09,14.07,14.07,138356.0
2019-06-07 13:35:00,14.07,14.08,14.06,14.07,83273.0,14.07,14.08,14.06,14.07,83273.0
2019-06-07 13:40:00,14.07,14.08,14.07,14.07,48445.0,14.07,14.08,14.07,14.07,48445.0
2019-06-07 13:45:00,14.07,14.08,14.07,14.07,14767.0,14.07,14.08,14.07,14.07,14767.0
2019-06-07 13:50:00,14.07,14.08,14.06,14.07,329845.0,14.07,14.08,14.06,14.07,329845.0
2019-06-07 13:55:00,14.07,14.08,14.06,14.08,244413.0,14.07,14.08,14.06,14.08,244413.0
2019-06-07 14:00:00,14.08,14.08,14.07,14.08,43283.0,14.08,14.08,14.07,14.08,43283.0
2019-06-07 14:05:00,14.07,14.08,14.07,14.07,36549.0,14.07,14.08,14.07,14.07,36549.0
2019-06-07 14:10:00,14.08,14.08,14.07,14.08,30463.0,14.08,14.08,14.07,14.08,30463.0
2019-06-07 14:15:00,14.08,14.08,14.07,14.08,88572.0,14.08,14.08,14.07,14.08,88572.0
2019-06-07 14:20:00,14.08,14.08,14.06,14.07,28868.0,14.08,14.08,14.06,14.07,28868.0
2019-06-07 14:25:00,14.07,14.07,14.06,14.07,43641.0,14.07,14.07,14.06,14.07,43641.0
2019-06-07 14:30:00,14.07,14.07,14.05,14.06,46699.0,14.07,14.07,14.05,14.06,46699.0
2019-06-07 14:35:00,14.06,14.06,14.04,14.04,137300.0,14.06,14.06,14.04,14.04,137300.0
2019-06-07 14:40:00,14.04,14.05,14.04,14.04,29008.0,14.04,14.05,14.04,14.04,29008.0
2019-06-07 14:45:00,14.05,14.05,14.04,14.05,29904.0,14.05,14.05,14.04,14.05,29904.0
2019-06-07 14:50:00,14.04,14.05,14.04,14.05,9900.0,14.04,14.05,14.04,14.05,9900.0
2019-06-07 14:55:00,14.05,14.06,14.04,14.06,68540.0,14.05,14.06,14.04,14.06,68540.0
2019-06-07 15:00:00,14.06,14.06,14.05,14.06,44836.0,14.06,14.06,14.05,14.06,44836.0
2019-06-07 15:05:00,14.06,14.06,14.05,14.06,7166.0,14.06,14.06,14.05,14.06,7166.0
2019-06-07 15:10:00,14.06,14.07,14.05,14.06,37740.0,14.06,14.07,14.05,14.06,37740.0
2019-06-07 15:15:00,14.06,14.07,14.06,14.07,313590.0,14.06,14.07,14.06,14.07,313590.0
2019-06-07 15:20:00,14.07,14.07,14.06,14.07,25995.0,14.07,14.07,14.06,14.07,25995.0
2019-06-07 15:25:00,14.07,14.07,14.06,14.07,56759.0,14.07,14.07,14.06,14.07,56759.0
2019-06-07 15:30:00,14.07,14.07,14.06,14.07,28292.0,14.07,14.07,14.06,14.07,28292.0
2019-06-07 15:35:00,14.07,14.07,14.06,14.07,36322.0,14.07,14.07,14.06,14.07,36322.0
2019-06-07 15:40:00,14.07,14.08,14.06,14.08,146990.0,14.07,14.08,14.06,14.08,146990.0
2019-06-07 15:45:00,14.07,14.08,14.07,14.07,86356.0,14.07,14.08,14.07,14.07,86356.0
2019-06-07 15:50:00,14.08,14.08,14.06,14.07,165917.0,14.08,14.08,14.06,14.07,165917.0
2019-06-07 15:55:00,14.07,14.07,14.06,14.07,396048.0,14.07,14.07,14.06,14.07,396048.0
2019-06-10 09:30:00,13.83,13.85,13.82,13.84,464720.0,13.83,13.85,13.82,13.84,464720.0
2019-06-10 09:35:00,13.84,13.85,13.83,13.84,47547.0,13.84,13.85,13.83,13.84,47547.0
2019-06-10 09:40:00,13.85,13.85,13.82,13.82,555085.0,13.85,13.85,13.82,13.82,555085.0
2019-06-10 09:45:00,13.82,13.84,13.82,13.83,127502.0,13.82,13.84,13.82,13.83,127502.0
2019-06-10 09:50:00,13.82,13.84,13.82,13.84,71826.0,13.82,13.84,13.82,13.84,71826.0
2019-06-10 09:55:00,13.84,13.84,13.82,13.83,149617.0,13.84,13.84,13.82,13.83,149617.0
2019-06-10 10:00:00,13.83,13.83,13.82,13.83,37710.0,13.83,13.83,13.82,13.83,37710.0
2019-06-10 10:05:00,13.82,13.83,13.82,13.83,137247.0,13.82,13.83,13.82,13.83,137247.0
2019-06-10 10:10:00,13.83,13.84,13.82,13.84,263910.0,13.83,13.84,13.82,13.84,263910.0
2019-06-10 10:15:00,13.84,13.85,13.83,13.85,55812.0,13.84,13.85,13.83,13.85,55812.0
2019-06-10 10:20:00,13.85,13.85,13.82,13.84,237919.0,13.85,13.85,13.82,13.84,237919.0
2019-06-10 10:25:00,13.84,13.85,13.83,13.84,92885.0,13.84,13.85,13.83,13.84,92885.0
2019-06-10 10:30:00,13.84,13.84,13.82,13.83,79851.0,13.84,13.84,13.82,13.83,79851.0
2019-06-10 10:35:00,13.83,13.84,13.82,13.84,29894.0,13.83,13.84,13.82,13.84,29894.0
2019-06-10 10:40:00,13.84,13.84,13.83,13.84,35374.0,13.84,13.84,13.83,13.84,35374.0
2019-06-10 10:45:00,13.84,13.84,13.83,13.83,13591.0,13.84,13.84,13.83,13.83,13591.0
2019-06-10 10:50:00,13.83,13.84,13.82,13.83,48835.0,13.83,13.84,13.82,13.83,48835.0
2019-06-10 10:55:00,13.83,13.84,13.82,13.82,155208.0,13.83,13.84,13.82,13.82,155208.0
2019-06-10 11:00:00,13.82,13.83,13.81,13.83,162276.0,13.82,13.83,13.81,13.83,162276.0
2019-06-10 11:05:00,13.82,13.83,13.81,13.81,61109.0,13.82,13.83,13.81,13.81,61109.0
2019-06-10 11:10:00,13.81,13.83,13.81,13.82,105713.0,13.81,13.83,13.81,13.82,105713.0
2019-06-10 11:15:00,13.82,13.83,13.81,13.81,37281.0,13.82,13.83,13.81,13.81,37281.0
2019-06-10 11:20:00,13.82,13.82,13.81,13.82,32112.0,13.82,13.82,13.81,13.82,32112.0
2019-06-10 11:25:00,13.81,13.82,13.79,13.8,176661.0,13.81,13.82,13.79,13.8,176661.0
2019-06-10 11:30:00,13.8,13.8,13.79,13.79,76780.0,13.8,13.8,13.79,13.79,76780.0
2019-06-10 11:35:00,13.79,13.81,13.78,13.79,216009.0,13.79,13.81,13.78,13.79,216009.0
2019-06-10 11:40:00,13.79,13.8,13.78,13.79,240289.0,13.79,13.8,13.78,13.79,240289.0
2019-06-10 11:45:00,13.79,13.8,13.79,13.79,379655.0,13.79,13.8,13.79,13.79,379655.0
2019-06-10 11:50:00,13.8,13.81,13.79,13.8,123603.0,13.8,13.81,13.79,13.8,123603.0
2019-06-10 11:55:00,13.79,13.8,13.77,13.78,382353.0,13.79,13.8,13.77,13.78,382353.0
2019-06-10 12:00:00,13.77,13.78,13.76,13.77,341130.0,13.77,13.78,13.76,13.77,341130.0
2019-06-10 12:05:00,13.77,13.77,13.75,13.76,235251.0,13.77,13.77,13.75,13.76,235251.0
2019-06-10 12:10:00,13.75,13.76,13.75,13.76,119936.0,13.75,13.76,13.75,13.76,119936.0
2019-06-10 12:15:00,13.76,13.76,13.74,13.75,131304.0,13.76,13.76,13.74,13.75,131304.0
2019-06-10 12:20:00,13.75,13.76,13.74,13.75,72335.0,13.75,13.76,13.74,13.75,72335.0
2019-06-10 12:25:00,13.76,13.76,13.75,13.76,65408.0,13.76,13.76,13.75,13.76,65408.0
2019-06-10 12:30:00,13.76,13.76,13.75,13.75,17884.0,13.76,13.76,13.75,13.75,17884.0
2019-06-10 12:35:00,13.75,13.76,13.74,13.75,143756.0,13.75,13.76,13.74,13.75,143756.0
2019-06-10 12:40:00,13.76,13.76,13.74,13.75,108428.0,13.76,13.76,13.74,13.75,108428.0
2019-06-10 12:45:00,13.75,13.76,13.75,13.76,140054.0,13.75,13.76,13.75,13.76,140054.0
2019-06-10 12:50:00,13.75,13.76,13.74,13.76,69950.0,13.75,13.76,13.74,13.76,69950.0
2019-06-10 12:55:00,13.75,13.76,13.74,13.75,68877.0,13.75,13.76,13.74,13.75,68877.0
2019-06-10 13:00:00,13.74,13.75,13.74,13.74,73340.0,13.74,13.75,13.74,13.74,73340.0
2019-06-10 13:05:00,13.75,13.75,13.73,13.74,106398.0,13.75,13.75,13.73,13.74,106398.0
2019-06-10 13:10:00,13.74,13.75,13.72,13.73,181567.0,13.74,13.75,13.72,13.73,181567.0
2019-06-10 13:15:00,13.73,13.73,13.72,13.72,56443.0,13.73,13.73,13.72,13.72,56443.0
2019-06-10 13:20:00,13.73,13.74,13.72,13.73,285993.0,13.73,13.74,13.72,13.73,285993.0
2019-06-10 13:25:00,13.73,13.74,13.72,13.74,50879.0,13.73,13.74,13.72,13.74,50879.0
2019-06-10 13:30:00,13.74,13.75,13.73,13.74,206414.0,13.74,13.75,13.73,13.74,206414.0
2019-06-10 13:35:00,13.74,13.74,13.73,13.74,30030.0,13.74,13.74,13.73,13.74,30030.0
2019-06-10 13:40:00,13.73,13.74,13.73,13.74,22227.0,13.73,13.74,13.73,13.74,22227.0
2019-06-10 13:45:00,13.73,13.74,13.73,13.74,149158.0,13.73,13.74,13.73,13.74,149158.0
2019-06-10 13:50:00,13.74,13.75,13.74,13.75,97887.0,13.74,13.75,13.74,13.75,97887.0
2019-06-10 13:55:00,13.75,13.76,13.74,13.75,76317.0,13.75,13.76,13.74,13.75,76317.0
2019-06-10 14:00:00,13.75,13.78,13.75,13.77,234234.0,13.75,13.78,13.75,13.77,234234.0
2019-06-10 14:05:00,13.77,13.78,13.75,13.76,62243.0,13.77,13.78,13.75,13.76,62243.0
2019-06-10 14:10:00,13.76,13.77,13.75,13.76,24801.0,13.76,13.77,13.75,13.76,24801.0
2019-06-10 14:15:00,13.76,13.77,13.76,13.76,37946.0,13.76,13.77,13.76,13.76,37946.0
2019-06-10 14:20:00,13.77,13.77,13.75,13.75,39701.0,13.77,13.77,13.75,13.75,39701.0
2019-06-10 14:25:00,13.76,13.77,13.75,13.76,31990.0,13.76,13.77,13.75,13.76,31990.0
2019-06-10 14:30:00,13.76,13.77,13.76,13.77,16434.0,13.76,13.77,13.76,13.77,16434.0
2019-06-10 14:35:00,13.77,13.77,13.76,13.77,38251.0,13.77,13.77,13.76,13.77,38251.0
2019-06-10 14:40:00,13.77,13.77,13.76,13.77,30768.0,13.77,13.77,13.76,13.77,30768.0
2019-06-10 14:45:00,13.76,13.77,13.76,13.76,9967.0,13.76,13.77,13.76,13.76,9967.0
2019-06-10 14:50:00,13.77,13.77,13.76,13.76,5956.0,13.77,13.77,13.76,13.76,5956.0
2019-06-10 14:55:00,13.76,13.77,13.76,13.77,5610.0,13.76,13.77,13.76,13.77,5610.0
2019-06-10 15:00:00,13.77,13.77,13.76,13.76,16420.0,13.77,13.77,13.76,13.76,16420.0
2019-06-10 15:05:00,13.76,13.77,13.76,13.76,10173.0,13.76,13.77,13.76,13.76,10173.0
2019-06-10 15:10:00,13.77,13.77,13.76,13.77,90786.0,13.77,13.77,13.76,13.77,90786.0
2019-06-10 15:15:00,13.77,13.77,13.76,13.77,67074.0,13.77,13.77,13.76,13.77,67074.0
2019-06-10 15:20:00,13.77,13.77,13.76,13.77,10314.0,13.77,13.77,13.76,13.77,10314.0
2019-06-10 15:25:00,13.77,13.78,13.76,13.78,114746.0,13.77,13.78,13.76,13.78,114746.0
2019-06-10 15:30:00,13.78,13.78,13.77,13.78,215269.0,13.78,13.78,13.77,13.78,215269.0
2019-06-10 15:35:00,13.78,13.78,13.77,13.77,65662.0,13.78,13.78,13.77,13.77,65662.0
2019-06-10 15:40:00,13.78,13.78,13.77,13.78,121245.0,13.78,13.78,13.77,13.78,121245.0
2019-06-10 15:45:00,13.78,13.78,13.77,13.78,39075.0,13.78,13.78,13.77,13.78,39075.0
2019-06-10 15:50:00,13.78,13.78,13.77,13.78,179949.0,13.78,13.78,13.77,13.78,179949.0
2019-06-10 15:55:00,13.78,13.78,13.77,13.77,392912.0,13.78,13.78,13.77,13.77,392912.0
2019-06-11 09:30:00,13.78,13.79,13.77,13.78,215778.0,13.78,13.79,13.77,13.78,215778.0
2019-06-11 09:35:00,13.77,13.78,13.77,13.77,67178.0,13.77,13.78,13.77,13.77,67178.0
2019-06-11 09:40:00,13.77,13.78,13.77,13.78,14599.0,13.77,13.78,13.77,13.78,14599.0
2019-06-11 09:45:00,13.78,13.8,13.77,13.77,217648.0,13.78,13.8,13.77,13.77,217648.0
2019-06-11 09:50:00,13.78,13.79,13.77,13.78,27819.0,13.78,13.79,13.77,13.78,27819.0
2019-06-11 09:55:00,13.78,13.8,13.78,13.79,106575.0,13.78,13.8,13.78,13.79,106575.0
2019-06-11 10:00:00,13.79,13.8,13.78,13.79,90739.0,13.79,13.8,13.78,13.79,90739.0
2019-06-11 10:05:00,13.79,13.8,13.77,13.78,164025.0,13.79,13.8,13.77,13.78,164025.0
2019-06-11 10:10:00,13.78,13.8,13.77,13.78,354306.0,13.78,13.8,13.77,13.78,354306.0
2019-06-11 10:15:00,13.78,13.79,13.78,13.78,47127.0,13.78,13.79,13.78,13.78,47127.0
2019-06-11 10:20:00,13.79,13.79,13.78,13.79,29865.0,13.79,13.79,13.78,13.79,29865.0
2019-06-11 10:25:00,13.79,13.8,13.78,13.79,67989.0,13.79,13.8,13.78,13.79,67989.0
2019-06-11 10:30:00,13.79,13.8,13.78,13.78,56078.0,13.79,13.8,13.78,13.78,56078.0
2019-06-11 10:35:00,13.78,13.79,13.78,13.79,19525.0,13.78,13.79,13.78,13.79,19525.0
2019-06-11 10:40:00,13.79,13.79,13.78,13.79,18522.0,13.79,13.79,13.78,13.79,18522.0
2019-06-11 10:45:00,13.79,13.8,13.79,13.79,48793.0,13.79,13.8,13.79,13.79,48793.0
2019-06-11 10:50:00,13.79,13.81,13.79,13.81,63951.0,13.79,13.81,13.79,13.81,63951.0
2019-06-11 10:55:00,13.8,13.82,13.79,13.81,322792.0,13.8,13.82,13.79,13.81,322792.0
2019-06-11 11:00:00,13.82,13.83,13.81,13.82,274509.0,13.82,13.83,13.81,13.82,274509.0
2019-06-11 11:05:00,13.83,13.83,13.81,13.81,73101.0,13.83,13.83,13.81,13.81,73101.0
2019-06-11 11:10:00,13.82,13.83,13.81,13.83,124514.0,13.82,13.83,13.81,13.83,124514.0
2019-06-11 11:15:00,13.83,13.83,13.82,13.82,45245.0,13.83,13.83,13.82,13.82,45245.0
2019-06-11 11:20:00,13.82,13.83,13.82,13.82,64218.0,13.82,13.83,13.82,13.82,64218.0
2019-06-11 11:25:00,13.82,13.84,13.82,13.84,219440.0,13.82,13.84,13.82,13.84,219440.0
2019-06-11 11:30:00,13.83,13.84,13.82,13.83,287393.0,13.83,13.84,13.82,13.83,287393.0
2019-06-11 11:35:00,13.83,13.83,13.82,13.83,41107.0,13.83,13.83,13.82,13.83,41107.0
2019-06-11 11:40:00,13.83,13.83,13.81,13.81,54480.0,13.83,13.83,13.81,13.81,54480.0
2019-06-11 11:45:00,13.82,13.82,13.81,13.82,8802.0,13.82,13.82,13.81,13.82,8802.0
2019-06-11 11:50:00,13.82,13.82,13.81,13.81,25389.0,13.82,13.82,13.81,13.81,25389.0
2019-06-11 11:55:00,13.82,13.82,13.81,13.82,24823.0,13.82,13.82,13.81,13.82,24823.0
2019-06-11 12:00:00,13.82,13.83,13.82,13.83,23877.0,13.82,13.83,13.82,13.83,23877.0
2019-06-11 12:05:00,13.83,13.84,13.82,13.83,97490.0,13.83,13.84,13.82,13.83,97490.0
2019-06-11 12:10:00,13.83,13.84,13.82,13.84,94977.0,13.83,13.84,13.82,13.84,94977.0
2019-06-11 12:15:00,13.84,13.85,13.83,13.84,42102.0,13.84,13.85,13.83,13.84,42102.0
2019-06-11 12:20:00,13.84,13.85,13.84,13.84,8733.0,13.84,13.85,13.84,13.84,8733.0
2019-06-11 12:25:00,13.85,13.85,13.84,13.84,70493.0,13.85,13.85,13.84,13.84,70493.0
2019-06-11 12:30:00,13.85,13.85,13.84,13.85,24058.0,13.85,13.85,13.84,13.85,24058.0
2019-06-11 12:35:00,13.85,13.86,13.84,13.85,145108.0,13.85,13.86,13.84,13.85,145108.0
2019-06-11 12:40:00,13.85,13.86,13.84,13.85,85029.0,13.85,13.86,13.84,13.85,85029.0
2019-06-11 12:45:00,13.85,13.86,13.85,13.85,55818.0,13.85,13.86,13.85,13.85,55818.0
2019-06-11 12:50:00,13.85,13.86,13.85,13.86,30874.0,13.85,13.86,13.85,13.86,30874.0
2019-06-11 12:55:00,13.86,13.87,13.85,13.86,63175.0,13.86,13.87,13.85,13.86,63175.0
2019-06-11 13:00:00,13.87,13.87,13.85,13.86,191393.0,13.87,13.87,13.85,13.86,191393.0
2019-06-11 13:05:00,13.85,13.86,13.84,13.84,123780.0,13.85,13.86,13.84,13.84,123780.0
2019-06-11 13:10:00,13.84,13.85,13.83,13.84,64137.0,13.84,13.85,13.83,13.84,64137.0
2019-06-11 13:15:00,13.83,13.84,13.83,13.84,12870.0,13.83,13.84,13.83,13.84,12870.0
2019-06-11 13:20:00,13.84,13.84,13.82,13.82,87290.0,13.84,13.84,13.82,13.82,87290.0
2019-06-11 13:25:00,13.83,13.83,13.82,13.83,17978.0,13.83,13.83,13.82,13.83,17978.0
2019-06-11 13:30:00,13.82,13.83,13.82,13.83,20422.0,13.82,13.83,13.82,13.83,20422.0
2019-06-11 13:35:00,13.83,13.83,13.82,13.82,38319.0,13.83,13.83,13.82,13.82,38319.0
2019-06-11 13:40:00,13.83,13.83,13.82,13.83,50709.0,13.83,13.83,13.82,13.83,50709.0
2019-06-11 13:45:00,13.83,13.84,13.83,13.83,43323.0,13.83,13.84,13.83,13.83,43323.0
2019-06-11 13:50:00,13.83,13.84,13.82,13.82,182459.0,13.83,13.84,13.82,13.82,182459.0
2019-06-11 13:55:00,13.83,13.83,13.82,13.83,14477.0,13.83,13.83,13.82,13.83,14477.0
2019-06-11 14:00:00,13.82,13.83,13.82,13.83,15490.0,13.82,13.83,13.82,13.83,15490.0
2019-06-11 14:05:00,13.83,13.83,13.82,13.82,17208.0,13.83,13.83,13.82,13.82,17208.0
2019-06-11 14:10:00,13.83,13.83,13.81,13.82,47760.0,13.83,13.83,13.81,13.82,47760.0
2019-06-11 14:15:00,13.82,13.82,13.81,13.82,9886.0,13.82,13.82,13.81,13.82,9886.0
2019-06-11 14:20:00,13.82,13.82,13.81,13.82,15647.0,13.82,13.82,13.81,13.82,15647.0
2019-06-11 14:25:00,13.82,13.82,13.81,13.82,5902.0,13.82,13.82,13.81,13.82,5902.0
2019-06-11 14:30:00,13.82,13.82,13.81,13.82,14959.0,13.82,13.82,13.81,13.82,14959.0
2019-06-11 14:35:00,13.82,13.82,13.81,13.82,5185.0,13.82,13.82,13.81,13.82,5185.0
2019-06-11 14:40:00,13.82,13.83,13.81,13.83,114596.0,13.82,13.83,13.81,13.83,114596.0
2019-06-11 14:45:00,13.83,13.83,13.81,13.82,46560.0,13.83,13.83,13.81,13.82,46560.0
2019-06-11 14:50:00,13.81,13.82,13.81,13.81,19887.0,13.81,13.82,13.81,13.81,19887.0
2019-06-11 14:55:00,13.82,13.82,13.81,13.82,14436.0,13.82,13.82,13.81,13.82,14436.0
2019-06-11 15:00:00,13.81,13.82,13.8,13.81,41213.0,13.81,13.82,13.8,13.81,41213.0
2019-06-11 15:05:00,13.81,13.81,13.8,13.81,7039.0,13.81,13.81,13.8,13.81,7039.0
2019-06-11 15:10:00,13.81,13.81,13.8,13.8,13937.0,13.81,13.81,13.8,13.8,13937.0
2019-06-11 15:15:00,13.8,13.81,13.8,13.81,16420.0,13.8,13.81,13.8,13.81,16420.0
2019-06-11 15:20:00,13.8,13.81,13.8,13.81,35224.0,13.8,13.81,13.8,13.81,35224.0
2019-06-11 15:25:00,13.81,13.81,13.8,13.81,34501.0,13.81,13.81,13.8,13.81,34501.0
2019-06-11 15:30:00,13.8,13.81,13.8,13.81,15435.0,13.8,13.81,13.8,13.81,15435.0
2019-06-11 15:35:00,13.81,13.81,13.8,13.81,12093.0,13.81,13.81,13.8,13.81,12093.0
2019-06-11 15:40:00,13.81,13.81,13.8,13.81,39633.0,13.81,13.81,13.8,13.81,39633.0
2019-06-11 15:45:00,13.81,13.81,13.8,13.81,19440.0,13.81,13.81,13.8,13.81,19440.0
2019-06-11 15:50:00,13.81,13.81,13.8,13.81,30202.0,13.81,13.81,13.8,13.81,30202.0
2019-06-11 15:55:00,13.81,13.82,13.8,13.82,290303.0,13.81,13.82,13.8,13.82,290303.0
2019-06-12 09:30:00,13.84,13.86,13.82,13.86,111472.0,13.84,13.86,13.82,13.86,111472.0
2019-06-12 09:35:00,13.85,13.86,13.85,13.86,79511.0,13.85,13.86,13.85,13.86,79511.0
2019-06-12 09:40:00,13.86,13.86,13.85,13.86,78720.0,13.86,13.86,13.85,13.86,78720.0
2019-06-12 09:45:00,13.85,13.86,13.83,13.83,236056.0,13.85,13.86,13.83,13.83,236056.0
2019-06-12 09:50:00,13.83,13.85,13.82,13.84,121447.0,13.83,13.85,13.82,13.84,121447.0
2019-06-12 09:55:00,13.85,13.86,13.84,13.86,60550.0,13.85,13.86,13.84,13.86,60550.0
2019-06-12 10:00:00,13.86,13.87,13.85,13.86,128100.0,13.86,13.87,13.85,13.86,128100.0
2019-06-12 10:05:00,13.87,13.89,13.85,13.86,177788.0,13.87,13.89,13.85,13.86,177788.0
2019-06-12 10:10:00,13.86,13.87,13.85,13.86,146575.0,13.86,13.87,13.85,13.86,146575.0
2019-06-12 10:15:00,13.87,13.87,13.85,13.86,46578.0,13.87,13.87,13.85,13.86,46578.0
2019-06-12 10:20:00,13.86,13.86,13.85,13.86,29589.0,13.86,13.86,13.85,13.86,29589.0
2019-06-12 10:25:00,13.86,13.88,13.85,13.88,59173.0,13.86,13.88,13.85,13.88,59173.0
2019-06-12 10:30:00,13.87,13.88,13.86,13.87,100458.0,13.87,13.88,13.86,13.87,100458.0
2019-06-12 10:35:00,13.88,13.88,13.86,13.87,172406.0,13.88,13.88,13.86,13.87,172406.0
2019-06-12 10:40:00,13.87,13.88,13.86,13.87,94189.0,13.87,13.88,13.86,13.87,94189.0
2019-06-12 10:45:00,13.87,13.88,13.86,13.87,27899.0,13.87,13.88,13.86,13.87,27899.0
2019-06-12 10:50:00,13.87,13.87,13.85,13.86,55780.0,13.87,13.87,13.85,13.86,55780.0
2019-06-12 10:55:00,13.86,13.87,13.85,13.86,112165.0,13.86,13.87,13.85,13.86,112165.0
2019-06-12 11:00:00,13.86,13.88,13.85,13.87,165977.0,13.86,13.88,13.85,13.87,165977.0
2019-06-12 11:05:00,13.87,13.88,13.87,13.88,39843.0,13.87,13.88,13.87,13.88,39843.0
2019-06-12 11:10:00,13.88,13.89,13.87,13.88,77806.0,13.88,13.89,13.87,13.88,77806.0
2019-06-12 11:15:00,13.88,13.88,13.86,13.87,20557.0,13.88,13.88,13.86,13.87,20557.0
2019-06-12 11:20:00,13.87,13.88,13.86,13.88,64797.0,13.87,13.88,13.86,13.88,64797.0
2019-06-12 11:25:00,13.87,13.88,13.86,13.87,72697.0,13.87,13.88,13.86,13.87,72697.0
2019-06-12 11:30:00,13.87,13.88,13.86,13.87,44069.0,13.87,13.88,13.86,13.87,44069.0
2019-06-12 11:35:00,13.87,13.87,13.86,13.86,26455.0,13.87,13.87,13.86,13.86,26455.0
2019-06-12 11:40:00,13.87,13.87,13.86,13.86,15622.0,13.87,13.87,13.86,13.86,15622.0
2019-06-12 11:45:00,13.87,13.87,13.86,13.87,51881.0,13.87,13.87,13.86,13.87,51881.0
2019-06-12 11:50:00,13.87,13.88,13.87,13.87,110701.0,13.87,13.88,13.87,13.87,110701.0
2019-06-12 11:55:00,13.87,13.87,13.86,13.87,17936.0,13.87,13.87,13.86,13.87,17936.0
2019-06-12 12:00:00,13.87,13.88,13.86,13.87,5950.0,13.87,13.88,13.86,13.87,5950.0
2019-06-12 12:05:00,13.88,13.88,13.87,13.88,11053.0,13.88,13.88,13.87,13.88,11053.0
2019-06-12 12:10:00,13.88,13.9,13.88,13.89,70076.0,13.88,13.9,13.88,13.89,70076.0
2019-06-12 12:15:00,13.9,13.9,13.89,13.89,77682.0,13.9,13.9,13.89,13.89,77682.0
2019-06-12 12:20:00,13.88,13.9,13.88,13.89,106474.0,13.88,13.9,13.88,13.89,106474.0
2019-06-12 12:25:00,13.88,13.9,13.88,13.9,60614.0,13.88,13.9,13.88,13.9,60614.0
2019-06-12 12:30:00,13.9,13.9,13.88,13.89,17974.0,13.9,13.9,13.88,13.89,17974.0
2019-06-12 12:35:00,13.89,13.89,13.86,13.87,93375.0,13.89,13.89,13.86,13.87,93375.0
2019-06-12 12:40:00,13.87,13.87,13.85,13.85,68263.0,13.87,13.87,13.85,13.85,68263.0
2019-06-12 12:45:00,13.86,13.86,13.84,13.85,50282.0,13.86,13.86,13.84,13.85,50282.0
2019-06-12 12:50:00,13.85,13.85,13.84,13.84,88193.0,13.85,13.85,13.84,13.84,88193.0
2019-06-12 12:55:00,13.84,13.85,13.84,13.85,7093.0,13.84,13.85,13.84,13.85,7093.0
2019-06-12 13:00:00,13.85,13.85,13.83,13.83,114660.0,13.85,13.85,13.83,13.83,114660.0
2019-06-12 13:05:00,13.84,13.84,13.83,13.84,21997.0,13.84,13.84,13.83,13.84,21997.0
2019-06-12 13:10:00,13.84,13.84,13.83,13.83,2500.0,13.84,13.84,13.83,13.83,2500.0
2019-06-12 13:15:00,13.84,13.84,13.83,13.84,22288.0,13.84,13.84,13.83,13.84,22288.0
2019-06-12 13:20:00,13.84,13.85,13.83,13.84,85782.0,13.84,13.85,13.83,13.84,85782.0
2019-06-12 13:25:00,13.84,13.85,13.83,13.85,52711.0,13.84,13.85,13.83,13.85,52711.0
2019-06-12 13:30:00,13.85,13.85,13.84,13.85,15500.0,13.85,13.85,13.84,13.85,15500.0
2019-06-12 13:35:00,13.85,13.85,13.84,13.85,4050.0,13.85,13.85,13.84,13.85,4050.0
2019-06-12 13:40:00,13.84,13.85,13.84,13.84,9322.0,13.84,13.85,13.84,13.84,9322.0
2019-06-12 13:45:00,13.84,13.85,13.83,13.84,31668.0,13.84,13.85,13.83,13.84,31668.0
2019-06-12 13:50:00,13.84,13.85,13.83,13.85,48462.0,13.84,13.85,13.83,13.85,48462.0
2019-06-12 13:55:00,13.85,13.85,13.84,13.84,30042.0,13.85,13.85,13.84,13.84,30042.0
2019-06-12 14:00:00,13.85,13.85,13.84,13.84,13454.0,13.85,13.85,13.84,13.84,13454.0
2019-06-12 14:05:00,13.84,13.84,13.83,13.84,49636.0,13.84,13.84,13.83,13.84,49636.0
2019-06-12 14:10:00,13.83,13.84,13.82,13.84,68843.0,13.83,13.84,13.82,13.84,68843.0
2019-06-12 14:15:00,13.84,13.84,13.83,13.84,21793.0,13.84,13.84,13.83,13.84,21793.0
2019-06-12 14:20:00,13.84,13.84,13.83,13.84,53876.0,13.84,13.84,13.83,13.84,53876.0
2019-06-12 14:25:00,13.84,13.84,13.83,13.84,12700.0,13.84,13.84,13.83,13.84,12700.0
2019-06-12 14:30:00,13.84,13.84,13.83,13.83,22591.0,13.84,13.84,13.83,13.83,22591.0
2019-06-12 14:35:00,13.84,13.84,13.83,13.84,2542.0,13.84,13.84,13.83,13.84,2542.0
2019-06-12 14:40:00,13.84,13.84,13.83,13.84,16380.0,13.84,13.84,13.83,13.84,16380.0
2019-06-12 14:45:00,13.83,13.84,13.82,13.83,253424.0,13.83,13.84,13.82,13.83,253424.0
2019-06-12 14:50:00,13.82,13.83,13.82,13.83,6371.0,13.82,13.83,13.82,13.83,6371.0
2019-06-12 14:55:00,13.83,13.84,13.82,13.83,53409.0,13.83,13.84,13.82,13.83,53409.0
2019-06-12 15:00:00,13.83,13.84,13.83,13.84,3443.0,13.83,13.84,13.83,13.84,3443.0
2019-06-12 15:05:00,13.84,13.84,13.83,13.83,9794.0,13.84,13.84,13.83,13.83,9794.0
2019-06-12 15:10:00,13.83,13.84,13.83,13.83,7386.0,13.83,13.84,13.83,13.83,7386.0
2019-06-12 15:15:00,13.84,13.84,13.83,13.84,5453.0,13.84,13.84,13.83,13.84,5453.0
2019-06-12 15:20:00,13.84,13.84,13.83,13.84,19898.0,13.84,13.84,13.83,13.84,19898.0
2019-06-12 15:25:00,13.84,13.84,13.83,13.83,4277.0,13.84,13.84,13.83,13.83,4277.0
2019-06-12 15:30:00,13.83,13.84,13.83,13.84,7801.0,13.83,13.84,13.83,13.84,7801.0
2019-06-12 15:35:00,13.84,13.84,13.83,13.83,29061.0,13.84,13.84,13.83,13.83,29061.0
2019-06-12 15:40:00,13.83,13.84,13.83,13.83,5685.0,13.83,13.84,13.83,13.83,5685.0
2019-06-12 15:45:00,13.84,13.84,13.83,13.83,72236.0,13.84,13.84,13.83,13.83,72236.0
2019-06-12 15:50:00,13.84,13.84,13.83,13.84,9597.0,13.84,13.84,13.83,13.84,9597.0
2019-06-12 15:55:00,13.84,13.84,13.83,13.84,139597.0,13.84,13.84,13.83,13.84,139597.0
2019-06-13 09:30:00,13.88,13.89,13.87,13.88,308084.0,13.88,13.89,13.87,13.88,308084.0
2019-06-13 09:35:00,13.88,13.88,13.87,13.88,44776.0,13.88,13.88,13.87,13.88,44776.0
2019-06-13 09:40:00,13.88,13.89,13.87,13.89,53419.0,13.88,13.89,13.87,13.89,53419.0
2019-06-13 09:45:00,13.88,13.89,13.87,13.88,74061.0,13.88,13.89,13.87,13.88,74061.0
2019-06-13 09:50:00,13.87,13.89,13.87,13.89,51900.0,13.87,13.89,13.87,13.89,51900.0
2019-06-13 09:55:00,13.89,13.89,13.88,13.88,23239.0,13.89,13.89,13.88,13.88,23239.0
2019-06-13 10:00:00,13.88,13.89,13.88,13.89,30898.0,13.88,13.89,13.88,13.89,30898.0
2019-06-13 10:05:00,13.88,13.91,13.88,13.9,179271.0,13.88,13.91,13.88,13.9,179271.0
2019-06-13 10:10:00,13.9,13.9,13.88,13.89,120884.0,13.9,13.9,13.88,13.89,120884.0
2019-06-13 10:15:00,13.9,13.91,13.89,13.89,65276.0,13.9,13.91,13.89,13.89,65276.0
2019-06-13 10:20:00,13.89,13.9,13.87,13.88,91914.0,13.89,13.9,13.87,13.88,91914.0
2019-06-13 10:25:00,13.89,13.89,13.88,13.89,17743.0,13.89,13.89,13.88,13.89,17743.0
2019-06-13 10:30:00,13.88,13.89,13.88,13.88,20022.0,13.88,13.89,13.88,13.88,20022.0
2019-06-13 10:35:00,13.88,13.89,13.87,13.87,122685.0,13.88,13.89,13.87,13.87,122685.0
2019-06-13 10:40:00,13.87,13.89,13.86,13.89,179496.0,13.87,13.89,13.86,13.89,179496.0
2019-06-13 10:45:00,13.88,13.9,13.87,13.89,141189.0,13.88,13.9,13.87,13.89,141189.0
2019-06-13 10:50:00,13.9,13.9,13.89,13.89,27821.0,13.9,13.9,13.89,13.89,27821.0
2019-06-13 10:55:00,13.89,13.9,13.89,13.9,2100.0,13.89,13.9,13.89,13.9,2100.0
2019-06-13 11:00:00,13.9,13.92,13.89,13.91,91125.0,13.9,13.92,13.89,13.91,91125.0
2019-06-13 11:05:00,13.92,13.94,13.91,13.93,75595.0,13.92,13.94,13.91,13.93,75595.0
2019-06-13 11:10:00,13.93,13.94,13.92,13.93,249626.0,13.93,13.94,13.92,13.93,249626.0
2019-06-13 11:15:00,13.93,13.94,13.93,13.93,96527.0,13.93,13.94,13.93,13.93,96527.0
2019-06-13 11:20:00,13.93,13.95,13.93,13.94,235620.0,13.93,13.95,13.93,13.94,235620.0
2019-06-13 11:25:00,13.94,13.95,13.93,13.95,54361.0,13.94,13.95,13.93,13.95,54361.0
2019-06-13 11:30:00,13.95,13.95,13.94,13.95,103152.0,13.95,13.95,13.94,13.95,103152.0
2019-06-13 11:35:00,13.95,13.96,13.94,13.95,34246.0,13.95,13.96,13.94,13.95,34246.0
2019-06-13 11:40:00,13.95,13.96,13.94,13.95,46783.0,13.95,13.96,13.94,13.95,46783.0
2019-06-13 11:45:00,13.95,13.95,13.93,13.93,141845.0,13.95,13.95,13.93,13.93,141845.0
2019-06-13 11:50:00,13.94,13.94,13.92,13.93,237352.0,13.94,13.94,13.92,13.93,237352.0
2019-06-13 11:55:00,13.93,13.95,13.93,13.94,58045.0,13.93,13.95,13.93,13.94,58045.0
2019-06-13 12:00:00,13.95,13.95,13.92,13.94,156837.0,13.95,13.95,13.92,13.94,156837.0
2019-06-13 12:05:00,13.94,13.95,13.93,13.95,75797.0,13.94,13.95,13.93,13.95,75797.0
2019-06-13 12:10:00,13.95,13.96,13.94,13.95,56089.0,13.95,13.96,13.94,13.95,56089.0
2019-06-13 12:15:00,13.96,13.96,13.95,13.96,12460.0,13.96,13.96,13.95,13.96,12460.0
2019-06-13 12:20:00,13.96,13.97,13.95,13.96,210270.0,13.96,13.97,13.95,13.96,210270.0
2019-06-13 12:25:00,13.96,13.96,13.95,13.95,37574.0,13.96,13.96,13.95,13.95,37574.0
2019-06-13 12:30:00,13.96,13.96,13.94,13.95,36717.0,13.96,13.96,13.94,13.95,36717.0
2019-06-13 12:35:00,13.95,13.96,13.94,13.96,312144.0,13.95,13.96,13.94,13.96,312144.0
2019-06-13 12:40:00,13.96,13.97,13.95,13.96,63005.0,13.96,13.97,13.95,13.96,63005.0
2019-06-13 12:45:00,13.96,13.96,13.95,13.96,35475.0,13.96,13.96,13.95,13.96,35475.0
2019-06-13 12:50:00,13.96,13.96,13.95,13.96,82876.0,13.96,13.96,13.95,13.96,82876.0
2019-06-13 12:55:00,13.95,13.96,13.95,13.95,44103.0,13.95,13.96,13.95,13.95,44103.0
2019-06-13 13:00:00,13.95,13.96,13.94,13.96,97089.0,13.95,13.96,13.94,13.96,97089.0
2019-06-13 13:05:00,13.96,13.96,13.95,13.95,30424.0,13.96,13.96,13.95,13.95,30424.0
2019-06-13 13:10:00,13.95,13.96,13.95,13.95,14417.0,13.95,13.96,13.95,13.95,14417.0
2019-06-13 13:15:00,13.96,13.97,13.95,13.96,124600.0,13.96,13.97,13.95,13.96,124600.0
2019-06-13 13:20:00,13.96,13.97,13.95,13.96,105133.0,13.96,13.97,13.95,13.96,105133.0
2019-06-13 13:25:00,13.97,13.97,13.96,13.96,36713.0,13.97,13.97,13.96,13.96,36713.0
2019-06-13 13:30:00,13.96,13.97,13.96,13.96,30665.0,13.96,13.97,13.96,13.96,30665.0
2019-06-13 13:35:00,13.96,13.97,13.96,13.96,16890.0,13.96,13.97,13.96,13.96,16890.0
2019-06-13 13:40:00,13.96,13.98,13.96,13.98,78396.0,13.96,13.98,13.96,13.98,78396.0
2019-06-13 13:45:00,13.97,13.98,13.97,13.97,90525.0,13.97,13.98,13.97,13.97,90525.0
2019-06-13 13:50:00,13.98,13.98,13.97,13.98,30495.0,13.98,13.98,13.97,13.98,30495.0
2019-06-13 13:55:00,13.98,13.98,13.97,13.97,18910.0,13.98,13.98,13.97,13.97,18910.0
2019-06-13 14:00:00,13.97,13.98,13.97,13.98,6555.0,13.97,13.98,13.97,13.98,6555.0
2019-06-13 14:05:00,13.97,13.98,13.97,13.97,17225.0,13.97,13.98,13.97,13.97,17225.0
2019-06-13 14:10:00,13.98,13.99,13.97,13.99,94333.0,13.98,13.99,13.97,13.99,94333.0
2019-06-13 14:15:00,13.98,13.99,13.98,13.99,32531.0,13.98,13.99,13.98,13.99,32531.0
2019-06-13 14:20:00,13.99,13.99,13.97,13.98,147174.0,13.99,13.99,13.97,13.98,147174.0
2019-06-13 14:25:00,13.98,13.98,13.96,13.96,173650.0,13.98,13.98,13.96,13.96,173650.0
2019-06-13 14:30:00,13.97,13.98,13.96,13.97,50628.0,13.97,13.98,13.96,13.97,50628.0
2019-06-13 14:35:00,13.98,13.98,13.97,13.98,12342.0,13.98,13.98,13.97,13.98,12342.0
2019-06-13 14:40:00,13.97,13.98,13.96,13.96,11894.0,13.97,13.98,13.96,13.96,11894.0
2019-06-13 14:45:00,13.96,13.97,13.95,13.96,26498.0,13.96,13.97,13.95,13.96,26498.0
2019-06-13 14:50:00,13.96,13.96,13.95,13.96,10350.0,13.96,13.96,13.95,13.96,10350.0
2019-06-13 14:55:00,13.96,13.96,13.95,13.96,27743.0,13.96,13.96,13.95,13.96,27743.0
2019-06-13 15:00:00,13.95,13.97,13.95,13.96,102813.0,13.95,13.97,13.95,13.96,102813.0
2019-06-13 15:05:00,13.97,13.97,13.95,13.96,118541.0,13.97,13.97,13.95,13.96,118541.0
2019-06-13 15:10:00,13.96,13.96,13.95,13.96,126467.0,13.96,13.96,13.95,13.96,126467.0
2019-06-13 15:15:00,13.96,13.97,13.95,13.96,134727.0,13.96,13.97,13.95,13.96,134727.0
2019-06-13 15:20:00,13.97,13.97,13.95,13.95,142009.0,13.97,13.97,13.95,13.95,142009.0
2019-06-13 15:25:00,13.95,13.96,13.94,13.95,69676.0,13.95,13.96,13.94,13.95,69676.0
2019-06-13 15:30:00,13.95,13.95,13.94,13.95,23690.0,13.95,13.95,13.94,13.95,23690.0
2019-06-13 15:35:00,13.95,13.95,13.94,13.95,27148.0,13.95,13.95,13.94,13.95,27148.0
2019-06-13 15:40:00,13.95,13.95,13.94,13.94,16517.0,13.95,13.95,13.94,13.94,16517.0
2019-06-13 15:45:00,13.95,13.95,13.94,13.95,41456.0,13.95,13.95,13.94,13.95,41456.0
2019-06-13 15:50:00,13.95,13.95,13.94,13.95,37523.0,13.95,13.95,13.94,13.95,37523.0
2019-06-13 15:55:00,13.95,13.96,13.94,13.95,186543.0,13.95,13.96,13.94,13.95,186543.0
2019-06-14 09:30:00,14.01,14.02,13.99,13.99,386788.0,14.01,14.02,13.99,13.99,386788.0
2019-06-14 09:35:00,13.99,14.03,13.98,14.03,298806.0,13.99,14.03,13.98,14.03,298806.0
2019-06-14 09:40:00,14.03,14.03,14.02,14.02,99296.0,14.03,14.03,14.02,14.02,99296.0
2019-06-14 09:45:00,14.02,14.05,14.02,14.04,330016.0,14.02,14.05,14.02,14.04,330016.0
2019-06-14 09:50:00,14.05,14.05,14.02,14.05,581853.0,14.05,14.05,14.02,14.05,581853.0
2019-06-14 09:55:00,14.04,14.05,14.02,14.04,214081.0,14.04,14.05,14.02,14.04,214081.0
2019-06-14 10:00:00,14.04,14.05,14.02,14.03,469125.0,14.04,14.05,14.02,14.03,469125.0
2019-06-14 10:05:00,14.03,14.04,14.01,14.02,262712.0,14.03,14.04,14.01,14.02,262712.0
2019-06-14 10:10:00,14.02,14.03,13.99,13.99,421483.0,14.02,14.03,13.99,13.99,421483.0
2019-06-14 10:15:00,13.99,14.0,13.97,13.97,248810.0,13.99,14.0,13.97,13.97,248810.0
2019-06-14 10:20:00,13.97,14.0,13.97,13.99,162569.0,13.97,14.0,13.97,13.99,162569.0
2019-06-14 10:25:00,14.0,14.0,13.95,13.96,149368.0,14.0,14.0,13.95,13.96,149368.0
2019-06-14 10:30:00,13.96,13.98,13.95,13.97,75054.0,13.96,13.98,13.95,13.97,75054.0
2019-06-14 10:35:00,13.98,13.98,13.97,13.98,43369.0,13.98,13.98,13.97,13.98,43369.0
2019-06-14 10:40:00,13.97,13.98,13.96,13.96,53812.0,13.97,13.98,13.96,13.96,53812.0
2019-06-14 10:45:00,13.96,13.97,13.95,13.96,146014.0,13.96,13.97,13.95,13.96,146014.0
2019-06-14 10:50:00,13.96,13.98,13.96,13.97,117504.0,13.96,13.98,13.96,13.97,117504.0
2019-06-14 10:55:00,13.97,13.99,13.97,13.99,59030.0,13.97,13.99,13.97,13.99,59030.0
2019-06-14 11:00:00,13.99,13.99,13.97,13.98,172714.0,13.99,13.99,13.97,13.98,172714.0
2019-06-14 11:05:00,13.97,13.99,13.97,13.98,108843.0,13.97,13.99,13.97,13.98,108843.0
2019-06-14 11:10:00,13.98,14.01,13.97,14.0,85101.0,13.98,14.01,13.97,14.0,85101.0
2019-06-14 11:15:00,14.0,14.0,13.98,13.98,46946.0,14.0,14.0,13.98,13.98,46946.0
2019-06-14 11:20:00,13.98,13.99,13.97,13.98,108968.0,13.98,13.99,13.97,13.98,108968.0
2019-06-14 11:25:00,13.98,13.98,13.97,13.98,40012.0,13.98,13.98,13.97,13.98,40012.0
2019-06-14 11:30:00,13.98,13.99,13.97,13.97,68490.0,13.98,13.99,13.97,13.97,68490.0
2019-06-14 11:35:00,13.98,13.98,13.97,13.97,32588.0,13.98,13.98,13.97,13.97,32588.0
2019-06-14 11:40:00,13.97,13.99,13.97,13.98,62038.0,13.97,13.99,13.97,13.98,62038.0
2019-06-14 11:45:00,13.98,13.99,13.97,13.98,34350.0,13.98,13.99,13.97,13.98,34350.0
2019-06-14 11:50:00,13.98,13.98,13.96,13.97,31402.0,13.98,13.98,13.96,13.97,31402.0
2019-06-14 11:55:00,13.97,13.97,13.96,13.97,31186.0,13.97,13.97,13.96,13.97,31186.0
2019-06-14 12:00:00,13.97,13.98,13.96,13.97,38613.0,13.97,13.98,13.96,13.97,38613.0
2019-06-14 12:05:00,13.98,13.98,13.96,13.96,26593.0,13.98,13.98,13.96,13.96,26593.0
2019-06-14 12:10:00,13.96,13.97,13.96,13.96,42235.0,13.96,13.97,13.96,13.96,42235.0
2019-06-14 12:15:00,13.96,13.97,13.95,13.96,56862.0,13.96,13.97,13.95,13.96,56862.0
2019-06-14 12:20:00,13.96,13.96,13.94,13.96,169158.0,13.96,13.96,13.94,13.96,169158.0
2019-06-14 12:25:00,13.96,13.96,13.93,13.94,122859.0,13.96,13.96,13.93,13.94,122859.0
2019-06-14 12:30:00,13.94,13.95,13.93,13.95,92752.0,13.94,13.95,13.93,13.95,92752.0
2019-06-14 12:35:00,13.94,13.95,13.94,13.94,86780.0,13.94,13.95,13.94,13.94,86780.0
2019-06-14 12:40:00,13.94,13.95,13.93,13.94,162628.0,13.94,13.95,13.93,13.94,162628.0
2019-06-14 12:45:00,13.94,13.95,13.93,13.95,105128.0,13.94,13.95,13.93,13.95,105128.0
2019-06-14 12:50:00,13.94,13.95,13.94,13.95,49698.0,13.94,13.95,13.94,13.95,49698.0
2019-06-14 12:55:00,13.95,13.95,13.94,13.95,28330.0,13.95,13.95,13.94,13.95,28330.0
2019-06-14 13:00:00,13.94,13.95,13.89,13.9,647191.0,13.94,13.95,13.89,13.9,647191.0
2019-06-14 13:05:00,13.9,13.91,13.88,13.89,289375.0,13.9,13.91,13.88,13.89,289375.0
2019-06-14 13:10:00,13.88,13.91,13.88,13.9,125594.0,13.88,13.91,13.88,13.9,125594.0
2019-06-14 13:15:00,13.9,13.91,13.89,13.89,109045.0,13.9,13.91,13.89,13.89,109045.0
2019-06-14 13:20:00,13.89,13.9,13.88,13.88,61260.0,13.89,13.9,13.88,13.88,61260.0
2019-06-14 13:25:00,13.88,13.9,13.87,13.87,230293.0,13.88,13.9,13.87,13.87,230293.0
2019-06-14 13:30:00,13.88,13.88,13.85,13.86,147992.0,13.88,13.88,13.85,13.86,147992.0
2019-06-14 13:35:00,13.86,13.87,13.85,13.87,198133.0,13.86,13.87,13.85,13.87,198133.0
2019-06-14 13:40:00,13.87,13.88,13.86,13.87,105131.0,13.87,13.88,13.86,13.87,105131.0
2019-06-14 13:45:00,13.88,13.88,13.85,13.87,102420.0,13.88,13.88,13.85,13.87,102420.0
2019-06-14 13:50:00,13.87,13.88,13.86,13.88,119361.0,13.87,13.88,13.86,13.88,119361.0
2019-06-14 13:55:00,13.88,13.89,13.87,13.88,47290.0,13.88,13.89,13.87,13.88,47290.0
2019-06-14 14:00:00,13.89,13.9,13.88,13.88,71945.0,13.89,13.9,13.88,13.88,71945.0
2019-06-14 14:05:00,13.89,13.9,13.88,13.89,127141.0,13.89,13.9,13.88,13.89,127141.0
2019-06-14 14:10:00,13.89,13.89,13.88,13.89,15698.0,13.89,13.89,13.88,13.89,15698.0
2019-06-14 14:15:00,13.88,13.9,13.88,13.89,25295.0,13.88,13.9,13.88,13.89,25295.0
2019-06-14 14:20:00,13.9,13.9,13.89,13.89,32324.0,13.9,13.9,13.89,13.89,32324.0
2019-06-14 14:25:00,13.89,13.9,13.88,13.89,98676.0,13.89,13.9,13.88,13.89,98676.0
2019-06-14 14:30:00,13.89,13.9,13.89,13.9,11204.0,13.89,13.9,13.89,13.9,11204.0
2019-06-14 14:35:00,13.9,13.9,13.89,13.89,28863.0,13.9,13.9,13.89,13.89,28863.0
2019-06-14 14:40:00,13.9,13.91,13.89,13.9,45098.0,13.9,13.91,13.89,13.9,45098.0
2019-06-14 14:45:00,13.91,13.91,13.9,13.9,13328.0,13.91,13.91,13.9,13.9,13328.0
2019-06-14 14:50:00,13.91,13.91,13.9,13.91,27269.0,13.91,13.91,13.9,13.91,27269.0
2019-06-14 14:55:00,13.91,13.91,13.9,13.9,39564.0,13.91,13.91,13.9,13.9,39564.0
2019-06-14 15:00:00,13.91,13.91,13.9,13.91,24610.0,13.91,13.91,13.9,13.91,24610.0
2019-06-14 15:05:00,13.9,13.91,13.9,13.9,32297.0,13.9,13.91,13.9,13.9,32297.0
2019-06-14 15:10:00,13.9,13.91,13.9,13.9,10464.0,13.9,13.91,13.9,13.9,10464.0
2019-06-14 15:15:00,13.91,13.91,13.9,13.91,23503.0,13.91,13.91,13.9,13.91,23503.0
2019-06-14 15:20:00,13.91,13.92,13.9,13.91,70633.0,13.91,13.92,13.9,13.91,70633.0
2019-06-14 15:25:00,13.91,13.92,13.9,13.91,25882.0,13.91,13.92,13.9,13.91,25882.0
2019-06-14 15:30:00,13.91,13.91,13.9,13.91,24893.0,13.91,13.91,13.9,13.91,24893.0
2019-06-14 15:35:00,13.9,13.91,13.9,13.91,4023.0,13.9,13.91,13.9,13.91,4023.0
2019-06-14 15:40:00,13.91,13.92,13.9,13.91,84397.0,13.91,13.92,13.9,13.91,84397.0
2019-06-14 15:45:00,13.92,13.92,13.91,13.91,40713.0,13.92,13.92,13.91,13.91,40713.0
2019-06-14 15:50:00,13.91,13.92,13.91,13.92,87410.0,13.91,13.92,13.91,13.92,87410.0
2019-06-14 15:55:00,13.92,13.92,13.91,13.92,159908.0,13.92,13.92,13.91,13.92,159908.0
2019-06-17 09:30:00,13.97,13.97,13.95,13.95,435704.0,13.97,13.97,13.95,13.95,435704.0
2019-06-17 09:35:00,13.96,13.96,13.95,13.95,38582.0,13.96,13.96,13.95,13.95,38582.0
2019-06-17 09:40:00,13.96,13.96,13.92,13.94,148252.0,13.96,13.96,13.92,13.94,148252.0
2019-06-17 09:45:00,13.94,13.94,13.92,13.93,76449.0,13.94,13.94,13.92,13.93,76449.0
2019-06-17 09:50:00,13.93,13.94,13.9,13.91,123434.0,13.93,13.94,13.9,13.91,123434.0
2019-06-17 09:55:00,13.91,13.93,13.91,13.91,107910.0,13.91,13.93,13.91,13.91,107910.0
2019-06-17 10:00:00,13.92,13.93,13.91,13.92,145987.0,13.92,13.93,13.91,13.92,145987.0
2019-06-17 10:05:00,13.92,13.92,13.91,13.92,35703.0,13.92,13.92,13.91,13.92,35703.0
2019-06-17 10:10:00,13.92,13.92,13.9,13.91,168544.0,13.92,13.92,13.9,13.91,168544.0
2019-06-17 10:15:00,13.91,13.91,13.89,13.9,112845.0,13.91,13.91,13.89,13.9,112845.0
2019-06-17 10:20:00,13.9,13.91,13.89,13.89,57962.0,13.9,13.91,13.89,13.89,57962.0
2019-06-17 10:25:00,13.89,13.9,13.88,13.88,132481.0,13.89,13.9,13.88,13.88,132481.0
2019-06-17 10:30:00,13.88,13.9,13.88,13.9,137474.0,13.88,13.9,13.88,13.9,137474.0
2019-06-17 10:35:00,13.89,13.9,13.89,13.89,23624.0,13.89,13.9,13.89,13.89,23624.0
2019-06-17 10:40:00,13.9,13.91,13.89,13.91,74339.0,13.9,13.91,13.89,13.91,74339.0
2019-06-17 10:45:00,13.91,13.92,13.91,13.92,49497.0,13.91,13.92,13.91,13.92,49497.0
2019-06-17 10:50:00,13.92,13.92,13.91,13.92,30919.0,13.92,13.92,13.91,13.92,30919.0
2019-06-17 10:55:00,13.92,13.92,13.91,13.91,85651.0,13.92,13.92,13.91,13.91,85651.0
2019-06-17 11:00:00,13.91,13.92,13.91,13.92,47785.0,13.91,13.92,13.91,13.92,47785.0
2019-06-17 11:05:00,13.92,13.92,13.91,13.92,43205.0,13.92,13.92,13.91,13.92,43205.0
2019-06-17 11:10:00,13.92,13.92,13.9,13.91,94022.0,13.92,13.92,13.9,13.91,94022.0
2019-06-17 11:15:00,13.9,13.91,13.9,13.91,19067.0,13.9,13.91,13.9,13.91,19067.0
2019-06-17 11:20:00,13.91,13.92,13.91,13.92,128017.0,13.91,13.92,13.91,13.92,128017.0
2019-06-17 11:25:00,13.92,13.92,13.91,13.92,10959.0,13.92,13.92,13.91,13.92,10959.0
2019-06-17 11:30:00,13.92,13.93,13.91,13.93,27397.0,13.92,13.93,13.91,13.93,27397.0
2019-06-17 11:35:00,13.92,13.93,13.91,13.92,51925.0,13.92,13.93,13.91,13.92,51925.0
2019-06-17 11:40:00,13.91,13.92,13.91,13.92,84109.0,13.91,13.92,13.91,13.92,84109.0
2019-06-17 11:45:00,13.92,13.93,13.91,13.92,87653.0,13.92,13.93,13.91,13.92,87653.0
2019-06-17 11:50:00,13.92,13.93,13.92,13.92,16413.0,13.92,13.93,13.92,13.92,16413.0
2019-06-17 11:55:00,13.93,13.93,13.92,13.93,2793.0,13.93,13.93,13.92,13.93,2793.0
2019-06-17 12:00:00,13.92,13.93,13.92,13.93,27023.0,13.92,13.93,13.92,13.93,27023.0
2019-06-17 12:05:00,13.93,13.93,13.92,13.93,11225.0,13.93,13.93,13.92,13.93,11225.0
2019-06-17 12:10:00,13.93,13.94,13.92,13.94,19141.0,13.93,13.94,13.92,13.94,19141.0
2019-06-17 12:15:00,13.93,13.94,13.93,13.94,5847.0,13.93,13.94,13.93,13.94,5847.0
2019-06-17 12:20:00,13.94,13.94,13.93,13.94,7400.0,13.94,13.94,13.93,13.94,7400.0
2019-06-17 12:25:00,13.94,13.94,13.93,13.94,16232.0,13.94,13.94,13.93,13.94,16232.0
2019-06-17 12:30:00,13.94,13.94,13.93,13.93,8825.0,13.94,13.94,13.93,13.93,8825.0
2019-06-17 12:35:00,13.94,13.94,13.93,13.94,13372.0,13.94,13.94,13.93,13.94,13372.0
2019-06-17 12:40:00,13.94,13.94,13.93,13.94,6495.0,13.94,13.94,13.93,13.94,6495.0
2019-06-17 12:45:00,13.93,13.94,13.93,13.94,7620.0,13.93,13.94,13.93,13.94,7620.0
2019-06-17 12:50:00,13.94,13.94,13.92,13.93,36236.0,13.94,13.94,13.92,13.93,36236.0
2019-06-17 12:55:00,13.93,13.93,13.92,13.93,10246.0,13.93,13.93,13.92,13.93,10246.0
2019-06-17 13:00:00,13.93,13.93,13.92,13.92,16498.0,13.93,13.93,13.92,13.92,16498.0
2019-06-17 13:05:00,13.93,13.93,13.92,13.93,7183.0,13.93,13.93,13.92,13.93,7183.0
2019-06-17 13:10:00,13.93,13.93,13.92,13.93,6930.0,13.93,13.93,13.92,13.93,6930.0
2019-06-17 13:15:00,13.93,13.93,13.91,13.91,26610.0,13.93,13.93,13.91,13.91,26610.0
2019-06-17 13:20:00,13.92,13.92,13.9,13.9,127908.0,13.92,13.92,13.9,13.9,127908.0
2019-06-17 13:25:00,13.9,13.91,13.89,13.9,32656.0,13.9,13.91,13.89,13.9,32656.0
2019-06-17 13:30:00,13.89,13.9,13.88,13.89,39344.0,13.89,13.9,13.88,13.89,39344.0
2019-06-17 13:35:00,13.89,13.9,13.89,13.9,51577.0,13.89,13.9,13.89,13.9,51577.0
2019-06-17 13:40:00,13.9,13.9,13.89,13.9,6176.0,13.9,13.9,13.89,13.9,6176.0
2019-06-17 13:45:00,13.9,13.9,13.89,13.89,6325.0,13.9,13.9,13.89,13.89,6325.0
2019-06-17 13:50:00,13.9,13.9,13.89,13.9,4450.0,13.9,13.9,13.89,13.9,4450.0
2019-06-17 13:55:00,13.89,13.9,13.89,13.9,1672.0,13.89,13.9,13.89,13.9,1672.0
2019-06-17 14:00:00,13.89,13.9,13.89,13.89,3800.0,13.89,13.9,13.89,13.89,3800.0
2019-06-17 14:05:00,13.89,13.9,13.88,13.88,32533.0,13.89,13.9,13.88,13.88,32533.0
2019-06-17 14:10:00,13.89,13.89,13.88,13.89,33356.0,13.89,13.89,13.88,13.89,33356.0
2019-06-17 14:15:00,13.88,13.89,13.88,13.89,56340.0,13.88,13.89,13.88,13.89,56340.0
2019-06-17 14:20:00,13.89,13.89,13.88,13.88,5072.0,13.89,13.89,13.88,13.88,5072.0
2019-06-17 14:25:00,13.89,13.9,13.88,13.89,14676.0,13.89,13.9,13.88,13.89,14676.0
2019-06-17 14:30:00,13.9,13.9,13.88,13.89,68401.0,13.9,13.9,13.88,13.89,68401.0
2019-06-17 14:35:00,13.89,13.9,13.89,13.89,29407.0,13.89,13.9,13.89,13.89,29407.0
2019-06-17 14:40:00,13.89,13.9,13.88,13.89,53389.0,13.89,13.9,13.88,13.89,53389.0
2019-06-17 14:45:00,13.88,13.9,13.88,13.89,29728.0,13.88,13.9,13.88,13.89,29728.0
2019-06-17 14:50:00,13.89,13.9,13.89,13.89,2115.0,13.89,13.9,13.89,13.89,2115.0
2019-06-17 14:55:00,13.9,13.9,13.89,13.9,2459.0,13.9,13.9,13.89,13.9,2459.0
2019-06-17 15:00:00,13.9,13.9,13.89,13.9,5597.0,13.9,13.9,13.89,13.9,5597.0
2019-06-17 15:05:00,13.9,13.9,13.89,13.9,2581.0,13.9,13.9,13.89,13.9,2581.0
2019-06-17 15:10:00,13.9,13.9,13.89,13.9,7217.0,13.9,13.9,13.89,13.9,7217.0
2019-06-17 15:15:00,13.89,13.9,13.89,13.9,13189.0,13.89,13.9,13.89,13.9,13189.0
2019-06-17 15:20:00,13.89,13.9,13.89,13.89,5645.0,13.89,13.9,13.89,13.89,5645.0
2019-06-17 15:25:00,13.89,13.9,13.89,13.9,7414.0,13.89,13.9,13.89,13.9,7414.0
2019-06-17 15:30:00,13.9,13.9,13.89,13.89,13600.0,13.9,13.9,13.89,13.89,13600.0
2019-06-17 15:35:00,13.89,13.9,13.89,13.9,17512.0,13.89,13.9,13.89,13.9,17512.0
2019-06-17 15:40:00,13.9,13.9,13.89,13.9,14548.0,13.9,13.9,13.89,13.9,14548.0
2019-06-17 15:45:00,13.89,13.91,13.89,13.9,63425.0,13.89,13.91,13.89,13.9,63425.0
2019-06-17 15:50:00,13.9,13.91,13.9,13.9,26313.0,13.9,13.91,13.9,13.9,26313.0
2019-06-17 15:55:00,13.91,13.91,13.9,13.91,143116.0,13.91,13.91,13.9,13.91,143116.0
2019-06-18 09:30:00,14.01,14.03,14.01,14.03,595987.0,14.01,14.03,14.01,14.03,595987.0
2019-06-18 09:35:00,14.03,14.03,14.01,14.02,365492.0,14.03,14.03,14.01,14.02,365492.0
2019-06-18 09:40:00,14.02,14.03,13.95,13.96,322180.0,14.02,14.03,13.95,13.96,322180.0
2019-06-18 09:45:00,13.96,13.98,13.95,13.98,128020.0,13.96,13.98,13.95,13.98,128020.0
2019-06-18 09:50:00,13.97,13.99,13.97,13.98,246684.0,13.97,13.99,13.97,13.98,246684.0
2019-06-18 09:55:00,13.97,13.99,13.94,13.96,255131.0,13.97,13.99,13.94,13.96,255131.0
2019-06-18 10:00:00,13.96,13.97,13.94,13.97,259975.0,13.96,13.97,13.94,13.97,259975.0
2019-06-18 10:05:00,13.97,14.0,13.96,13.99,462518.0,13.97,14.0,13.96,13.99,462518.0
2019-06-18 10:10:00,13.99,14.0,13.98,14.0,207004.0,13.99,14.0,13.98,14.0,207004.0
2019-06-18 10:15:00,14.0,14.02,14.0,14.01,274626.0,14.0,14.02,14.0,14.01,274626.0
2019-06-18 10:20:00,14.01,14.01,13.99,14.0,62687.0,14.01,14.01,13.99,14.0,62687.0
2019-06-18 10:25:00,13.99,14.0,13.97,13.98,147356.0,13.99,14.0,13.97,13.98,147356.0
2019-06-18 10:30:00,13.98,13.99,13.97,13.98,131300.0,13.98,13.99,13.97,13.98,131300.0
2019-06-18 10:35:00,13.98,14.0,13.97,14.0,243137.0,13.98,14.0,13.97,14.0,243137.0
2019-06-18 10:40:00,13.99,14.0,13.98,13.99,57021.0,13.99,14.0,13.98,13.99,57021.0
2019-06-18 10:45:00,13.99,14.04,13.98,14.04,233265.0,13.99,14.04,13.98,14.04,233265.0
2019-06-18 10:50:00,14.04,14.07,14.03,14.05,362173.0,14.04,14.07,14.03,14.05,362173.0
2019-06-18 10:55:00,14.04,14.06,14.04,14.06,130903.0,14.04,14.06,14.04,14.06,130903.0
2019-06-18 11:00:00,14.06,14.06,14.04,14.04,129525.0,14.06,14.06,14.04,14.04,129525.0
2019-06-18 11:05:00,14.04,14.09,14.04,14.08,479253.0,14.04,14.09,14.04,14.08,479253.0
2019-06-18 11:10:00,14.08,14.09,14.06,14.09,306325.0,14.08,14.09,14.06,14.09,306325.0
2019-06-18 11:15:00,14.08,14.1,14.08,14.08,144230.0,14.08,14.1,14.08,14.08,144230.0
2019-06-18 11:20:00,14.08,14.14,14.07,14.13,290348.0,14.08,14.14,14.07,14.13,290348.0
2019-06-18 11:25:00,14.13,14.13,14.08,14.09,631784.0,14.13,14.13,14.08,14.09,631784.0
2019-06-18 11:30:00,14.08,14.09,14.05,14.08,228661.0,14.08,14.09,14.05,14.08,228661.0
2019-06-18 11:35:00,14.07,14.08,14.05,14.06,82306.0,14.07,14.08,14.05,14.06,82306.0
2019-06-18 11:40:00,14.06,14.07,14.04,14.04,173013.0,14.06,14.07,14.04,14.04,173013.0
2019-06-18 11:45:00,14.05,14.05,14.03,14.04,98935.0,14.05,14.05,14.03,14.04,98935.0
2019-06-18 11:50:00,14.04,14.04,14.02,14.04,132719.0,14.04,14.04,14.02,14.04,132719.0
2019-06-18 11:55:00,14.03,14.04,14.02,14.03,65206.0,14.03,14.04,14.02,14.03,65206.0
2019-06-18 12:00:00,14.03,14.03,14.02,14.03,17543.0,14.03,14.03,14.02,14.03,17543.0
2019-06-18 12:05:00,14.03,14.04,14.03,14.04,82132.0,14.03,14.04,14.03,14.04,82132.0
2019-06-18 12:10:00,14.04,14.06,14.03,14.06,70234.0,14.04,14.06,14.03,14.06,70234.0
2019-06-18 12:15:00,14.06,14.07,14.04,14.06,185863.0,14.06,14.07,14.04,14.06,185863.0
2019-06-18 12:20:00,14.07,14.07,14.06,14.06,14045.0,14.07,14.07,14.06,14.06,14045.0
2019-06-18 12:25:00,14.07,14.08,14.06,14.08,96425.0,14.07,14.08,14.06,14.08,96425.0
2019-06-18 12:30:00,14.08,14.08,14.06,14.07,75327.0,14.08,14.08,14.06,14.07,75327.0
2019-06-18 12:35:00,14.07,14.08,14.06,14.06,261547.0,14.07,14.08,14.06,14.06,261547.0
2019-06-18 12:40:00,14.07,14.07,14.06,14.07,24274.0,14.07,14.07,14.06,14.07,24274.0
2019-06-18 12:45:00,14.07,14.07,14.05,14.06,66070.0,14.07,14.07,14.05,14.06,66070.0
2019-06-18 12:50:00,14.06,14.06,14.05,14.05,13647.0,14.06,14.06,14.05,14.05,13647.0
2019-06-18 12:55:00,14.06,14.08,14.05,14.08,535665.0,14.06,14.08,14.05,14.08,535665.0
2019-06-18 13:00:00,14.08,14.09,14.07,14.09,111914.0,14.08,14.09,14.07,14.09,111914.0
2019-06-18 13:05:00,14.08,14.09,14.06,14.07,116958.0,14.08,14.09,14.06,14.07,116958.0
2019-06-18 13:10:00,14.07,14.07,14.05,14.07,73478.0,14.07,14.07,14.05,14.07,73478.0
2019-06-18 13:15:00,14.07,14.08,14.05,14.07,62602.0,14.07,14.08,14.05,14.07,62602.0
2019-06-18 13:20:00,14.07,14.07,14.05,14.06,105643.0,14.07,14.07,14.05,14.06,105643.0
2019-06-18 13:25:00,14.06,14.06,14.05,14.05,67685.0,14.06,14.06,14.05,14.05,67685.0
2019-06-18 13:30:00,14.05,14.06,14.04,14.05,46857.0,14.05,14.06,14.04,14.05,46857.0
2019-06-18 13:35:00,14.05,14.05,14.04,14.05,40376.0,14.05,14.05,14.04,14.05,40376.0
2019-06-18 13:40:00,14.04,14.06,14.04,14.05,436049.0,14.04,14.06,14.04,14.05,436049.0
2019-06-18 13:45:00,14.06,14.06,14.05,14.05,98044.0,14.06,14.06,14.05,14.05,98044.0
2019-06-18 13:50:00,14.06,14.06,14.05,14.06,83189.0,14.06,14.06,14.05,14.06,83189.0
2019-06-18 13:55:00,14.06,14.06,14.05,14.05,12471.0,14.06,14.06,14.05,14.05,12471.0
2019-06-18 14:00:00,14.05,14.06,14.04,14.06,173025.0,14.05,14.06,14.04,14.06,173025.0
2019-06-18 14:05:00,14.05,14.06,14.05,14.05,26304.0,14.05,14.06,14.05,14.05,26304.0
2019-06-18 14:10:00,14.05,14.06,14.04,14.05,154331.0,14.05,14.06,14.04,14.05,154331.0
2019-06-18 14:15:00,14.05,14.06,14.04,14.06,123350.0,14.05,14.06,14.04,14.06,123350.0
2019-06-18 14:20:00,14.06,14.06,14.05,14.05,40796.0,14.06,14.06,14.05,14.05,40796.0
2019-06-18 14:25:00,14.05,14.06,14.05,14.05,4805.0,14.05,14.06,14.05,14.05,4805.0
2019-06-18 14:30:00,14.06,14.06,14.05,14.06,76700.0,14.06,14.06,14.05,14.06,76700.0
2019-06-18 14:35:00,14.06,14.07,14.05,14.06,123094.0,14.06,14.07,14.05,14.06,123094.0
2019-06-18 14:40:00,14.07,14.08,14.06,14.07,44278.0,14.07,14.08,14.06,14.07,44278.0
2019-06-18 14:45:00,14.07,14.07,14.06,14.06,16604.0,14.07,14.07,14.06,14.06,16604.0
2019-06-18 14:50:00,14.06,14.07,14.06,14.06,22214.0,14.06,14.07,14.06,14.06,22214.0
2019-06-18 14:55:00,14.06,14.07,14.05,14.05,93613.0,14.06,14.07,14.05,14.05,93613.0
2019-06-18 15:00:00,14.06,14.07,14.05,14.07,175103.0,14.06,14.07,14.05,14.07,175103.0
2019-06-18 15:05:00,14.06,14.07,14.06,14.07,26918.0,14.06,14.07,14.06,14.07,26918.0
2019-06-18 15:10:00,14.07,14.07,14.06,14.06,18728.0,14.07,14.07,14.06,14.06,18728.0
2019-06-18 15:15:00,14.07,14.07,14.06,14.07,45682.0,14.07,14.07,14.06,14.07,45682.0
2019-06-18 15:20:00,14.06,14.07,14.06,14.07,57178.0,14.06,14.07,14.06,14.07,57178.0
2019-06-18 15:25:00,14.06,14.07,14.06,14.06,200271.0,14.06,14.07,14.06,14.06,200271.0
2019-06-18 15:30:00,14.07,14.07,14.06,14.07,185406.0,14.07,14.07,14.06,14.07,185406.0
2019-06-18 15:35:00,14.06,14.07,14.05,14.05,234302.0,14.06,14.07,14.05,14.05,234302.0
2019-06-18 15:40:00,14.06,14.06,14.05,14.05,48220.0,14.06,14.06,14.05,14.05,48220.0
2019-06-18 15:45:00,14.06,14.06,14.05,14.06,121070.0,14.06,14.06,14.05,14.06,121070.0
2019-06-18 15:50:00,14.06,14.06,14.05,14.06,186953.0,14.06,14.06,14.05,14.06,186953.0
2019-06-18 15:55:00,14.06,14.06,14.05,14.06,386435.0,14.06,14.06,14.05,14.06,386435.0
2019-06-19 09:30:00,14.02,14.03,14.01,14.03,430635.0,14.02,14.03,14.01,14.03,430635.0
2019-06-19 09:35:00,14.03,14.04,14.02,14.03,145552.0,14.03,14.04,14.02,14.03,145552.0
2019-06-19 09:40:00,14.04,14.05,14.03,14.03,105065.0,14.04,14.05,14.03,14.03,105065.0
2019-06-19 09:45:00,14.03,14.05,14.03,14.05,53120.0,14.03,14.05,14.03,14.05,53120.0
2019-06-19 09:50:00,14.04,14.05,14.03,14.04,49902.0,14.04,14.05,14.03,14.04,49902.0
2019-06-19 09:55:00,14.04,14.04,14.02,14.03,41045.0,14.04,14.04,14.02,14.03,41045.0
2019-06-19 10:00:00,14.02,14.03,14.01,14.02,153365.0,14.02,14.03,14.01,14.02,153365.0
2019-06-19 10:05:00,14.02,14.02,14.01,14.01,77617.0,14.02,14.02,14.01,14.01,77617.0
2019-06-19 10:10:00,14.02,14.03,14.01,14.02,206967.0,14.02,14.03,14.01,14.02,206967.0
2019-06-19 10:15:00,14.03,14.04,14.01,14.03,447055.0,14.03,14.04,14.01,14.03,447055.0
2019-06-19 10:20:00,14.02,14.04,14.01,14.02,301561.0,14.02,14.04,14.01,14.02,301561.0
2019-06-19 10:25:00,14.02,14.02,14.0,14.02,98355.0,14.02,14.02,14.0,14.02,98355.0
2019-06-19 10:30:00,14.02,14.02,14.0,14.01,72513.0,14.02,14.02,14.0,14.01,72513.0
2019-06-19 10:35:00,14.01,14.02,13.99,14.01,250155.0,14.01,14.02,13.99,14.01,250155.0
2019-06-19 10:40:00,14.01,14.03,14.0,14.02,278677.0,14.01,14.03,14.0,14.02,278677.0
2019-06-19 10:45:00,14.03,14.04,14.02,14.03,124439.0,14.03,14.04,14.02,14.03,124439.0
2019-06-19 10:50:00,14.03,14.04,14.02,14.03,102182.0,14.03,14.04,14.02,14.03,102182.0
2019-06-19 10:55:00,14.02,14.03,14.01,14.03,161430.0,14.02,14.03,14.01,14.03,161430.0
2019-06-19 11:00:00,14.03,14.04,14.02,14.03,99246.0,14.03,14.04,14.02,14.03,99246.0
2019-06-19 11:05:00,14.03,14.03,14.02,14.03,32751.0,14.03,14.03,14.02,14.03,32751.0
2019-06-19 11:10:00,14.03,14.03,14.01,14.02,31771.0,14.03,14.03,14.01,14.02,31771.0
2019-06-19 11:15:00,14.02,14.03,14.01,14.02,54230.0,14.02,14.03,14.01,14.02,54230.0
2019-06-19 11:20:00,14.02,14.02,14.01,14.02,16465.0,14.02,14.02,14.01,14.02,16465.0
2019-06-19 11:25:00,14.02,14.02,14.01,14.02,41129.0,14.02,14.02,14.01,14.02,41129.0
2019-06-19 11:30:00,14.02,14.03,14.01,14.03,47438.0,14.02,14.03,14.01,14.03,47438.0
2019-06-19 11:35:00,14.02,14.03,14.02,14.03,29236.0,14.02,14.03,14.02,14.03,29236.0
2019-06-19 11:40:00,14.03,14.03,14.02,14.03,42533.0,14.03,14.03,14.02,14.03,42533.0
2019-06-19 11:45:00,14.03,14.04,14.02,14.03,110335.0,14.03,14.04,14.02,14.03,110335.0
2019-06-19 11:50:00,14.03,14.03,14.02,14.03,19270.0,14.03,14.03,14.02,14.03,19270.0
2019-06-19 11:55:00,14.03,14.03,14.02,14.03,27745.0,14.03,14.03,14.02,14.03,27745.0
2019-06-19 12:00:00,14.02,14.03,14.02,14.03,32457.0,14.02,14.03,14.02,14.03,32457.0
2019-06-19 12:05:00,14.03,14.03,14.02,14.03,37672.0,14.03,14.03,14.02,14.03,37672.0
2019-06-19 12:10:00,14.03,14.04,14.02,14.03,126615.0,14.03,14.04,14.02,14.03,126615.0
2019-06-19 12:15:00,14.03,14.04,14.03,14.03,37836.0,14.03,14.04,14.03,14.03,37836.0
2019-06-19 12:20:00,14.03,14.04,14.03,14.04,30210.0,14.03,14.04,14.03,14.04,30210.0
2019-06-19 12:25:00,14.04,14.04,14.03,14.04,9600.0,14.04,14.04,14.03,14.04,9600.0
2019-06-19 12:30:00,14.04,14.04,14.03,14.04,11790.0,14.04,14.04,14.03,14.04,11790.0
2019-06-19 12:35:00,14.04,14.05,14.03,14.05,103898.0,14.04,14.05,14.03,14.05,103898.0
2019-06-19 12:40:00,14.04,14.05,14.03,14.04,19558.0,14.04,14.05,14.03,14.04,19558.0
2019-06-19 12:45:00,14.04,14.04,14.03,14.03,4999.0,14.04,14.04,14.03,14.03,4999.0
2019-06-19 12:50:00,14.04,14.04,14.03,14.03,11450.0,14.04,14.04,14.03,14.03,11450.0
2019-06-19 12:55:00,14.04,14.04,14.03,14.03,12097.0,14.04,14.04,14.03,14.03,12097.0
2019-06-19 13:00:00,14.03,14.04,14.03,14.03,29651.0,14.03,14.04,14.03,14.03,29651.0
2019-06-19 13:05:00,14.04,14.04,14.02,14.03,32332.0,14.04,14.04,14.02,14.03,32332.0
2019-06-19 13:10:00,14.03,14.03,14.02,14.03,13637.0,14.03,14.03,14.02,14.03,13637.0
2019-06-19 13:15:00,14.03,14.03,14.02,14.03,26669.0,14.03,14.03,14.02,14.03,26669.0
2019-06-19 13:20:00,14.03,14.03,14.01,14.03,127357.0,14.03,14.03,14.01,14.03,127357.0
2019-06-19 13:25:00,14.02,14.03,14.02,14.02,85576.0,14.02,14.03,14.02,14.02,85576.0
2019-06-19 13:30:00,14.02,14.02,14.01,14.02,37395.0,14.02,14.02,14.01,14.02,37395.0
2019-06-19 13:35:00,14.02,14.03,14.01,14.03,44516.0,14.02,14.03,14.01,14.03,44516.0
2019-06-19 13:40:00,14.03,14.03,14.02,14.03,14540.0,14.03,14.03,14.02,14.03,14540.0
2019-06-19 13:45:00,14.03,14.03,14.02,14.03,10455.0,14.03,14.03,14.02,14.03,10455.0
2019-06-19 13:50:00,14.03,14.03,14.01,14.02,61811.0,14.03,14.03,14.01,14.02,61811.0
2019-06-19 13:55:00,14.02,14.04,14.01,14.03,242732.0,14.02,14.04,14.01,14.03,242732.0
2019-06-19 14:00:00,14.05,14.13,14.02,14.13,963596.0,14.05,14.13,14.02,14.13,963596.0
2019-06-19 14:05:00,14.13,14.16,14.11,14.13,633184.0,14.13,14.16,14.11,14.13,633184.0
2019-06-19 14:10:00,14.13,14.15,14.1,14.11,1235057.0,14.13,14.15,14.1,14.11,1235057.0
2019-06-19 14:15:00,14.11,14.12,14.06,14.1,763194.0,14.11,14.12,14.06,14.1,763194.0
2019-06-19 14:20:00,14.09,14.1,14.08,14.09,284630.0,14.09,14.1,14.08,14.09,284630.0
2019-06-19 14:25:00,14.1,14.13,14.09,14.12,204960.0,14.1,14.13,14.09,14.12,204960.0
2019-06-19 14:30:00,14.12,14.15,14.11,14.14,420318.0,14.12,14.15,14.11,14.14,420318.0
2019-06-19 14:35:00,14.14,14.15,14.09,14.1,322153.0,14.14,14.15,14.09,14.1,322153.0
2019-06-19 14:40:00,14.11,14.11,14.07,14.1,348455.0,14.11,14.11,14.07,14.1,348455.0
2019-06-19 14:45:00,14.1,14.12,14.09,14.11,275189.0,14.1,14.12,14.09,14.11,275189.0
2019-06-19 14:50:00,14.11,14.15,14.11,14.15,237550.0,14.11,14.15,14.11,14.15,237550.0
2019-06-19 14:55:00,14.15,14.15,14.12,14.13,160126.0,14.15,14.15,14.12,14.13,160126.0
2019-06-19 15:00:00,14.13,14.14,14.11,14.12,378590.0,14.13,14.14,14.11,14.12,378590.0
2019-06-19 15:05:00,14.12,14.13,14.11,14.13,101754.0,14.12,14.13,14.11,14.13,101754.0
2019-06-19 15:10:00,14.13,14.15,14.12,14.14,89651.0,14.13,14.15,14.12,14.14,89651.0
2019-06-19 15:15:00,14.14,14.15,14.13,14.15,93605.0,14.14,14.15,14.13,14.15,93605.0
2019-06-19 15:20:00,14.15,14.15,14.12,14.14,59083.0,14.15,14.15,14.12,14.14,59083.0
2019-06-19 15:25:00,14.14,14.14,14.13,14.14,41254.0,14.14,14.14,14.13,14.14,41254.0
2019-06-19 15:30:00,14.14,14.14,14.12,14.14,114095.0,14.14,14.14,14.12,14.14,114095.0
2019-06-19 15:35:00,14.14,14.15,14.13,14.15,89670.0,14.14,14.15,14.13,14.15,89670.0
2019-06-19 15:40:00,14.15,14.15,14.13,14.15,158111.0,14.15,14.15,14.13,14.15,158111.0
2019-06-19 15:45:00,14.14,14.14,14.13,14.14,97014.0,14.14,14.14,14.13,14.14,97014.0
2019-06-19 15:50:00,14.14,14.15,14.13,14.15,191718.0,14.14,14.15,14.13,14.15,191718.0
2019-06-19 15:55:00,14.15,14.17,14.14,14.16,554129.0,14.15,14.17,14.14,14.16,554129.0
2019-06-20 09:30:00,14.39,14.41,14.38,14.41,790297.0,14.39,14.41,14.38,14.41,790297.0
2019-06-20 09:35:00,14.4,14.42,14.4,14.41,595961.0,14.4,14.42,14.4,14.41,595961.0
2019-06-20 09:40:00,14.4,14.42,14.4,14.4,1090073.0,14.4,14.42,14.4,14.4,1090073.0
2019-06-20 09:45:00,14.41,14.41,14.38,14.41,537773.0,14.41,14.41,14.38,14.41,537773.0
2019-06-20 09:50:00,14.41,14.42,14.39,14.41,401170.0,14.41,14.42,14.39,14.41,401170.0
2019-06-20 09:55:00,14.41,14.41,14.39,14.4,208886.0,14.41,14.41,14.39,14.4,208886.0
2019-06-20 10:00:00,14.4,14.4,14.37,14.38,490791.0,14.4,14.4,14.37,14.38,490791.0
2019-06-20 10:05:00,14.38,14.4,14.37,14.4,476479.0,14.38,14.4,14.37,14.4,476479.0
2019-06-20 10:10:00,14.4,14.42,14.39,14.41,893465.0,14.4,14.42,14.39,14.41,893465.0
2019-06-20 10:15:00,14.41,14.43,14.4,14.41,494164.0,14.41,14.43,14.4,14.41,494164.0
2019-06-20 10:20:00,14.41,14.41,14.37,14.38,511729.0,14.41,14.41,14.37,14.38,511729.0
2019-06-20 10:25:00,14.38,14.38,14.35,14.37,541540.0,14.38,14.38,14.35,14.37,541540.0
2019-06-20 10:30:00,14.37,14.38,14.35,14.38,196902.0,14.37,14.38,14.35,14.38,196902.0
2019-06-20 10:35:00,14.37,14.39,14.37,14.39,175081.0,14.37,14.39,14.37,14.39,175081.0
2019-06-20 10:40:00,14.39,14.39,14.37,14.39,179570.0,14.39,14.39,14.37,14.39,179570.0
2019-06-20 10:45:00,14.39,14.41,14.38,14.41,356969.0,14.39,14.41,14.38,14.41,356969.0
2019-06-20 10:50:00,14.41,14.44,14.4,14.42,598912.0,14.41,14.44,14.4,14.42,598912.0
2019-06-20 10:55:00,14.43,14.43,14.41,14.42,165976.0,14.43,14.43,14.41,14.42,165976.0
2019-06-20 11:00:00,14.42,14.43,14.41,14.43,338940.0,14.42,14.43,14.41,14.43,338940.0
2019-06-20 11:05:00,14.43,14.44,14.42,14.43,151523.0,14.43,14.44,14.42,14.43,151523.0
2019-06-20 11:10:00,14.43,14.44,14.41,14.43,127283.0,14.43,14.44,14.41,14.43,127283.0
2019-06-20 11:15:00,14.43,14.43,14.41,14.42,225791.0,14.43,14.43,14.41,14.42,225791.0
2019-06-20 11:20:00,14.42,14.43,14.41,14.42,255124.0,14.42,14.43,14.41,14.42,255124.0
2019-06-20 11:25:00,14.42,14.44,14.41,14.44,173110.0,14.42,14.44,14.41,14.44,173110.0
2019-06-20 11:30:00,14.44,14.45,14.42,14.42,172962.0,14.44,14.45,14.42,14.42,172962.0
2019-06-20 11:35:00,14.42,14.43,14.41,14.42,159791.0,14.42,14.43,14.41,14.42,159791.0
2019-06-20 11:40:00,14.42,14.43,14.41,14.42,156521.0,14.42,14.43,14.41,14.42,156521.0
2019-06-20 11:45:00,14.42,14.42,14.41,14.42,85936.0,14.42,14.42,14.41,14.42,85936.0
2019-06-20 11:50:00,14.42,14.43,14.41,14.42,137753.0,14.42,14.43,14.41,14.42,137753.0
2019-06-20 11:55:00,14.42,14.42,14.41,14.42,144996.0,14.42,14.42,14.41,14.42,144996.0
2019-06-20 12:00:00,14.42,14.44,14.41,14.44,568905.0,14.42,14.44,14.41,14.44,568905.0
2019-06-20 12:05:00,14.44,14.48,14.43,14.48,854051.0,14.44,14.48,14.43,14.48,854051.0
2019-06-20 12:10:00,14.47,14.5,14.46,14.49,376170.0,14.47,14.5,14.46,14.49,376170.0
2019-06-20 12:15:00,14.49,14.5,14.48,14.49,383494.0,14.49,14.5,14.48,14.49,383494.0
2019-06-20 12:20:00,14.49,14.51,14.45,14.46,483664.0,14.49,14.51,14.45,14.46,483664.0
2019-06-20 12:25:00,14.46,14.47,14.44,14.45,548562.0,14.46,14.47,14.44,14.45,548562.0
2019-06-20 12:30:00,14.45,14.46,14.44,14.45,315027.0,14.45,14.46,14.44,14.45,315027.0
2019-06-20 12:35:00,14.45,14.46,14.43,14.44,292019.0,14.45,14.46,14.43,14.44,292019.0
2019-06-20 12:40:00,14.44,14.45,14.43,14.45,152443.0,14.44,14.45,14.43,14.45,152443.0
2019-06-20 12:45:00,14.45,14.49,14.45,14.49,210041.0,14.45,14.49,14.45,14.49,210041.0
2019-06-20 12:50:00,14.48,14.49,14.47,14.48,92372.0,14.48,14.49,14.47,14.48,92372.0
2019-06-20 12:55:00,14.47,14.49,14.47,14.49,99837.0,14.47,14.49,14.47,14.49,99837.0
2019-06-20 13:00:00,14.49,14.5,14.48,14.49,209560.0,14.49,14.5,14.48,14.49,209560.0
2019-06-20 13:05:00,14.49,14.49,14.48,14.49,40885.0,14.49,14.49,14.48,14.49,40885.0
2019-06-20 13:10:00,14.49,14.49,14.48,14.49,94492.0,14.49,14.49,14.48,14.49,94492.0
2019-06-20 13:15:00,14.48,14.5,14.48,14.49,175002.0,14.48,14.5,14.48,14.49,175002.0
2019-06-20 13:20:00,14.49,14.52,14.48,14.52,227797.0,14.49,14.52,14.48,14.52,227797.0
2019-06-20 13:25:00,14.52,14.54,14.51,14.53,402375.0,14.52,14.54,14.51,14.53,402375.0
2019-06-20 13:30:00,14.53,14.53,14.46,14.46,348983.0,14.53,14.53,14.46,14.46,348983.0
2019-06-20 13:35:00,14.46,14.49,14.46,14.49,156490.0,14.46,14.49,14.46,14.49,156490.0
2019-06-20 13:40:00,14.49,14.49,14.48,14.49,68001.0,14.49,14.49,14.48,14.49,68001.0
2019-06-20 13:45:00,14.49,14.49,14.47,14.48,97837.0,14.49,14.49,14.47,14.48,97837.0
2019-06-20 13:50:00,14.48,14.49,14.47,14.48,90652.0,14.48,14.49,14.47,14.48,90652.0
2019-06-20 13:55:00,14.48,14.49,14.47,14.48,105659.0,14.48,14.49,14.47,14.48,105659.0
2019-06-20 14:00:00,14.48,14.48,14.47,14.48,45650.0,14.48,14.48,14.47,14.48,45650.0
2019-06-20 14:05:00,14.48,14.48,14.46,14.46,109709.0,14.48,14.48,14.46,14.46,109709.0
2019-06-20 14:10:00,14.46,14.47,14.45,14.46,142876.0,14.46,14.47,14.45,14.46,142876.0
2019-06-20 14:15:00,14.46,14.46,14.44,14.45,82480.0,14.46,14.46,14.44,14.45,82480.0
2019-06-20 14:20:00,14.45,14.45,14.44,14.45,66675.0,14.45,14.45,14.44,14.45,66675.0
2019-06-20 14:25:00,14.45,14.46,14.44,14.45,112857.0,14.45,14.46,14.44,14.45,112857.0
2019-06-20 14:30:00,14.45,14.47,14.45,14.46,72079.0,14.45,14.47,14.45,14.46,72079.0
2019-06-20 14:35:00,14.46,14.48,14.46,14.48,51338.0,14.46,14.48,14.46,14.48,51338.0
2019-06-20 14:40:00,14.48,14.5,14.48,14.5,174970.0,14.48,14.5,14.48,14.5,174970.0
2019-06-20 14:45:00,14.5,14.5,14.48,14.49,159088.0,14.5,14.5,14.48,14.49,159088.0
2019-06-20 14:50:00,14.48,14.49,14.46,14.46,243128.0,14.48,14.49,14.46,14.46,243128.0
2019-06-20 14:55:00,14.46,14.48,14.46,14.48,163538.0,14.46,14.48,14.46,14.48,163538.0
2019-06-20 15:00:00,14.48,14.48,14.47,14.48,48583.0,14.48,14.48,14.47,14.48,48583.0
2019-06-20 15:05:00,14.48,14.49,14.47,14.48,107220.0,14.48,14.49,14.47,14.48,107220.0
2019-06-20 15:10:00,14.48,14.48,14.46,14.48,131263.0,14.48,14.48,14.46,14.48,131263.0
2019-06-20 15:15:00,14.48,14.48,14.46,14.48,312311.0,14.48,14.48,14.46,14.48,312311.0
2019-06-20 15:20:00,14.48,14.48,14.46,14.46,95430.0,14.48,14.48,14.46,14.46,95430.0
2019-06-20 15:25:00,14.46,14.47,14.46,14.46,81863.0,14.46,14.47,14.46,14.46,81863.0
2019-06-20 15:30:00,14.46,14.47,14.46,14.47,182115.0,14.46,14.47,14.46,14.47,182115.0
2019-06-20 15:35:00,14.46,14.47,14.46,14.46,158072.0,14.46,14.47,14.46,14.46,158072.0
2019-06-20 15:40:00,14.46,14.48,14.46,14.47,251638.0,14.46,14.48,14.46,14.47,251638.0
2019-06-20 15:45:00,14.48,14.48,14.46,14.46,170296.0,14.48,14.48,14.46,14.46,170296.0
2019-06-20 15:50:00,14.47,14.47,14.46,14.46,115653.0,14.47,14.47,14.46,14.46,115653.0
2019-06-20 15:55:00,14.47,14.47,14.46,14.46,425403.0,14.47,14.47,14.46,14.46,425403.0
2019-06-21 09:30:00,14.36,14.39,14.35,14.38,460675.0,14.36,14.39,14.35,14.38,460675.0
2019-06-21 09:35:00,14.37,14.39,14.37,14.38,217055.0,14.37,14.39,14.37,14.38,217055.0
2019-06-21 09:40:00,14.38,14.4,14.38,14.38,372942.0,14.38,14.4,14.38,14.38,372942.0
2019-06-21 09:45:00,14.39,14.4,14.38,14.39,385110.0,14.39,14.4,14.38,14.39,385110.0
2019-06-21 09:50:00,14.39,14.4,14.35,14.37,481239.0,14.39,14.4,14.35,14.37,481239.0
2019-06-21 09:55:00,14.37,14.38,14.35,14.36,240498.0,14.37,14.38,14.35,14.36,240498.0
2019-06-21 10:00:00,14.36,14.37,14.34,14.35,418125.0,14.36,14.37,14.34,14.35,418125.0
2019-06-21 10:05:00,14.36,14.37,14.33,14.33,183013.0,14.36,14.37,14.33,14.33,183013.0
2019-06-21 10:10:00,14.33,14.34,14.3,14.3,484699.0,14.33,14.34,14.3,14.3,484699.0
2019-06-21 10:15:00,14.29,14.31,14.24,14.27,540563.0,14.29,14.31,14.24,14.27,540563.0
2019-06-21 10:20:00,14.27,14.3,14.26,14.29,236211.0,14.27,14.3,14.26,14.29,236211.0
2019-06-21 10:25:00,14.29,14.31,14.29,14.3,316223.0,14.29,14.31,14.29,14.3,316223.0
2019-06-21 10:30:00,14.3,14.32,14.29,14.31,176980.0,14.3,14.32,14.29,14.31,176980.0
2019-06-21 10:35:00,14.3,14.31,14.29,14.3,74161.0,14.3,14.31,14.29,14.3,74161.0
2019-06-21 10:40:00,14.3,14.31,14.28,14.28,272464.0,14.3,14.31,14.28,14.28,272464.0
2019-06-21 10:45:00,14.28,14.32,14.28,14.31,740572.0,14.28,14.32,14.28,14.31,740572.0
2019-06-21 10:50:00,14.31,14.32,14.3,14.31,170780.0,14.31,14.32,14.3,14.31,170780.0
2019-06-21 10:55:00,14.31,14.32,14.3,14.31,143374.0,14.31,14.32,14.3,14.31,143374.0
2019-06-21 11:00:00,14.31,14.31,14.28,14.29,127340.0,14.31,14.31,14.28,14.29,127340.0
2019-06-21 11:05:00,14.29,14.31,14.28,14.3,281562.0,14.29,14.31,14.28,14.3,281562.0
2019-06-21 11:10:00,14.3,14.3,14.29,14.3,18049.0,14.3,14.3,14.29,14.3,18049.0
2019-06-21 11:15:00,14.3,14.31,14.29,14.3,114047.0,14.3,14.31,14.29,14.3,114047.0
2019-06-21 11:20:00,14.3,14.33,14.3,14.33,123266.0,14.3,14.33,14.3,14.33,123266.0
2019-06-21 11:25:00,14.33,14.34,14.32,14.32,70027.0,14.33,14.34,14.32,14.32,70027.0
2019-06-21 11:30:00,14.33,14.33,14.31,14.32,95407.0,14.33,14.33,14.31,14.32,95407.0
2019-06-21 11:35:00,14.32,14.32,14.3,14.31,33253.0,14.32,14.32,14.3,14.31,33253.0
2019-06-21 11:40:00,14.31,14.33,14.31,14.32,39344.0,14.31,14.33,14.31,14.32,39344.0
2019-06-21 11:45:00,14.32,14.35,14.32,14.35,39660.0,14.32,14.35,14.32,14.35,39660.0
2019-06-21 11:50:00,14.34,14.35,14.33,14.34,126656.0,14.34,14.35,14.33,14.34,126656.0
2019-06-21 11:55:00,14.33,14.34,14.32,14.34,96154.0,14.33,14.34,14.32,14.34,96154.0
2019-06-21 12:00:00,14.33,14.34,14.33,14.34,10739.0,14.33,14.34,14.33,14.34,10739.0
2019-06-21 12:05:00,14.34,14.34,14.32,14.34,205753.0,14.34,14.34,14.32,14.34,205753.0
2019-06-21 12:10:00,14.33,14.34,14.31,14.32,116354.0,14.33,14.34,14.31,14.32,116354.0
2019-06-21 12:15:00,14.32,14.34,14.31,14.32,82548.0,14.32,14.34,14.31,14.32,82548.0
2019-06-21 12:20:00,14.31,14.32,14.3,14.3,57597.0,14.31,14.32,14.3,14.3,57597.0
2019-06-21 12:25:00,14.31,14.31,14.29,14.29,57842.0,14.31,14.31,14.29,14.29,57842.0
2019-06-21 12:30:00,14.29,14.31,14.29,14.3,73485.0,14.29,14.31,14.29,14.3,73485.0
2019-06-21 12:35:00,14.3,14.31,14.28,14.28,266069.0,14.3,14.31,14.28,14.28,266069.0
2019-06-21 12:40:00,14.28,14.29,14.27,14.28,72185.0,14.28,14.29,14.27,14.28,72185.0
2019-06-21 12:45:00,14.28,14.31,14.28,14.29,148288.0,14.28,14.31,14.28,14.29,148288.0
2019-06-21 12:50:00,14.3,14.31,14.29,14.3,74427.0,14.3,14.31,14.29,14.3,74427.0
2019-06-21 12:55:00,14.31,14.31,14.3,14.3,12250.0,14.31,14.31,14.3,14.3,12250.0
2019-06-21 13:00:00,14.3,14.32,14.3,14.32,15374.0,14.3,14.32,14.3,14.32,15374.0
2019-06-21 13:05:00,14.32,14.33,14.31,14.32,114757.0,14.32,14.33,14.31,14.32,114757.0
2019-06-21 13:10:00,14.32,14.33,14.31,14.33,52190.0,14.32,14.33,14.31,14.33,52190.0
2019-06-21 13:15:00,14.33,14.34,14.32,14.33,271331.0,14.33,14.34,14.32,14.33,271331.0
2019-06-21 13:20:00,14.33,14.34,14.32,14.32,146639.0,14.33,14.34,14.32,14.32,146639.0
2019-06-21 13:25:00,14.33,14.34,14.31,14.31,195349.0,14.33,14.34,14.31,14.31,195349.0
2019-06-21 13:30:00,14.32,14.32,14.3,14.32,97348.0,14.32,14.32,14.3,14.32,97348.0
2019-06-21 13:35:00,14.32,14.33,14.31,14.33,56615.0,14.32,14.33,14.31,14.33,56615.0
2019-06-21 13:40:00,14.33,14.33,14.32,14.32,87130.0,14.33,14.33,14.32,14.32,87130.0
2019-06-21 13:45:00,14.32,14.33,14.32,14.32,83225.0,14.32,14.33,14.32,14.32,83225.0
2019-06-21 13:50:00,14.33,14.33,14.32,14.32,30404.0,14.33,14.33,14.32,14.32,30404.0
2019-06-21 13:55:00,14.32,14.33,14.32,14.33,47413.0,14.32,14.33,14.32,14.33,47413.0
2019-06-21 14:00:00,14.33,14.34,14.32,14.33,13187.0,14.33,14.34,14.32,14.33,13187.0
2019-06-21 14:05:00,14.34,14.35,14.33,14.33,162832.0,14.34,14.35,14.33,14.33,162832.0
2019-06-21 14:10:00,14.34,14.34,14.33,14.34,189478.0,14.34,14.34,14.33,14.34,189478.0
2019-06-21 14:15:00,14.34,14.34,14.33,14.33,18714.0,14.34,14.34,14.33,14.33,18714.0
2019-06-21 14:20:00,14.34,14.34,14.33,14.34,45912.0,14.34,14.34,14.33,14.34,45912.0
2019-06-21 14:25:00,14.33,14.34,14.33,14.33,24869.0,14.33,14.34,14.33,14.33,24869.0
2019-06-21 14:30:00,14.34,14.35,14.33,14.35,37003.0,14.34,14.35,14.33,14.35,37003.0
2019-06-21 14:35:00,14.35,14.35,14.34,14.35,38452.0,14.35,14.35,14.34,14.35,38452.0
2019-06-21 14:40:00,14.34,14.36,14.34,14.35,116766.0,14.34,14.36,14.34,14.35,116766.0
2019-06-21 14:45:00,14.35,14.36,14.34,14.34,39290.0,14.35,14.36,14.34,14.34,39290.0
2019-06-21 14:50:00,14.35,14.35,14.34,14.35,18590.0,14.35,14.35,14.34,14.35,18590.0
2019-06-21 14:55:00,14.35,14.36,14.34,14.36,48609.0,14.35,14.36,14.34,14.36,48609.0
2019-06-21 15:00:00,14.35,14.36,14.35,14.35,29504.0,14.35,14.36,14.35,14.35,29504.0
2019-06-21 15:05:00,14.35,14.36,14.35,14.35,21784.0,14.35,14.36,14.35,14.35,21784.0
2019-06-21 15:10:00,14.36,14.36,14.35,14.36,18376.0,14.36,14.36,14.35,14.36,18376.0
2019-06-21 15:15:00,14.36,14.36,14.35,14.35,57552.0,14.36,14.36,14.35,14.35,57552.0
2019-06-21 15:20:00,14.36,14.37,14.35,14.36,72625.0,14.36,14.37,14.35,14.36,72625.0
2019-06-21 15:25:00,14.36,14.37,14.36,14.37,56440.0,14.36,14.37,14.36,14.37,56440.0
2019-06-21 15:30:00,14.36,14.37,14.36,14.37,57451.0,14.36,14.37,14.36,14.37,57451.0
2019-06-21 15:35:00,14.37,14.38,14.36,14.38,83029.0,14.37,14.38,14.36,14.38,83029.0
2019-06-21 15:40:00,14.37,14.38,14.37,14.38,52002.0,14.37,14.38,14.37,14.38,52002.0
2019-06-21 15:45:00,14.38,14.38,14.37,14.37,142051.0,14.38,14.38,14.37,14.37,142051.0
2019-06-21 15:50:00,14.38,14.38,14.36,14.37,484976.0,14.38,14.38,14.36,14.37,484976.0
2019-06-21 15:55:00,14.37,14.37,14.36,14.36,386994.0,14.37,14.37,14.36,14.36,386994.0
2019-06-24 09:30:00,14.35,14.38,14.35,14.38,585352.0,14.35,14.38,14.35,14.38,585352.0
2019-06-24 09:35:00,14.38,14.38,14.35,14.36,233634.0,14.38,14.38,14.35,14.36,233634.0
2019-06-24 09:40:00,14.37,14.37,14.35,14.37,329703.0,14.37,14.37,14.35,14.37,329703.0
2019-06-24 09:45:00,14.36,14.39,14.36,14.39,241389.0,14.36,14.39,14.36,14.39,241389.0
2019-06-24 09:50:00,14.39,14.4,14.38,14.39,183008.0,14.39,14.4,14.38,14.39,183008.0
2019-06-24 09:55:00,14.39,14.39,14.38,14.38,111359.0,14.39,14.39,14.38,14.38,111359.0
2019-06-24 10:00:00,14.38,14.39,14.37,14.37,199132.0,14.38,14.39,14.37,14.37,199132.0
2019-06-24 10:05:00,14.37,14.38,14.37,14.37,68192.0,14.37,14.38,14.37,14.37,68192.0
2019-06-24 10:10:00,14.38,14.39,14.37,14.39,256249.0,14.38,14.39,14.37,14.39,256249.0
2019-06-24 10:15:00,14.39,14.4,14.38,14.4,179368.0,14.39,14.4,14.38,14.4,179368.0
2019-06-24 10:20:00,14.39,14.4,14.39,14.4,308192.0,14.39,14.4,14.39,14.4,308192.0
2019-06-24 10:25:00,14.4,14.42,14.39,14.41,502050.0,14.4,14.42,14.39,14.41,502050.0
2019-06-24 10:30:00,14.42,14.42,14.4,14.42,191641.0,14.42,14.42,14.4,14.42,191641.0
2019-06-24 10:35:00,14.42,14.42,14.41,14.41,109738.0,14.42,14.42,14.41,14.41,109738.0
2019-06-24 10:40:00,14.42,14.42,14.4,14.41,122999.0,14.42,14.42,14.4,14.41,122999.0
2019-06-24 10:45:00,14.42,14.42,14.4,14.41,82072.0,14.42,14.42,14.4,14.41,82072.0
2019-06-24 10:50:00,14.41,14.41,14.4,14.41,100701.0,14.41,14.41,14.4,14.41,100701.0
2019-06-24 10:55:00,14.41,14.41,14.4,14.4,174589.0,14.41,14.41,14.4,14.4,174589.0
2019-06-24 11:00:00,14.41,14.41,14.4,14.4,164265.0,14.41,14.41,14.4,14.4,164265.0
2019-06-24 11:05:00,14.4,14.42,14.4,14.41,89276.0,14.4,14.42,14.4,14.41,89276.0
2019-06-24 11:10:00,14.42,14.43,14.41,14.43,450609.0,14.42,14.43,14.41,14.43,450609.0
2019-06-24 11:15:00,14.43,14.46,14.42,14.45,536139.0,14.43,14.46,14.42,14.45,536139.0
2019-06-24 11:20:00,14.46,14.47,14.44,14.46,302350.0,14.46,14.47,14.44,14.46,302350.0
2019-06-24 11:25:00,14.47,14.49,14.46,14.47,442832.0,14.47,14.49,14.46,14.47,442832.0
2019-06-24 11:30:00,14.47,14.47,14.44,14.44,260938.0,14.47,14.47,14.44,14.44,260938.0
2019-06-24 11:35:00,14.45,14.45,14.43,14.45,95207.0,14.45,14.45,14.43,14.45,95207.0
2019-06-24 11:40:00,14.45,14.45,14.43,14.45,121812.0,14.45,14.45,14.43,14.45,121812.0
2019-06-24 11:45:00,14.45,14.45,14.43,14.43,91290.0,14.45,14.45,14.43,14.43,91290.0
2019-06-24 11:50:00,14.44,14.44,14.41,14.42,134512.0,14.44,14.44,14.41,14.42,134512.0
2019-06-24 11:55:00,14.42,14.44,14.41,14.44,122552.0,14.42,14.44,14.41,14.44,122552.0
2019-06-24 12:00:00,14.44,14.44,14.43,14.44,162251.0,14.44,14.44,14.43,14.44,162251.0
2019-06-24 12:05:00,14.43,14.44,14.43,14.44,37435.0,14.43,14.44,14.43,14.44,37435.0
2019-06-24 12:10:00,14.44,14.45,14.43,14.44,81678.0,14.44,14.45,14.43,14.44,81678.0
2019-06-24 12:15:00,14.45,14.46,14.44,14.45,270001.0,14.45,14.46,14.44,14.45,270001.0
2019-06-24 12:20:00,14.44,14.45,14.43,14.44,78290.0,14.44,14.45,14.43,14.44,78290.0
2019-06-24 12:25:00,14.43,14.45,14.43,14.44,26431.0,14.43,14.45,14.43,14.44,26431.0
2019-06-24 12:30:00,14.44,14.45,14.43,14.44,166229.0,14.44,14.45,14.43,14.44,166229.0
2019-06-24 12:35:00,14.44,14.45,14.43,14.45,128896.0,14.44,14.45,14.43,14.45,128896.0
2019-06-24 12:40:00,14.44,14.45,14.43,14.45,202821.0,14.44,14.45,14.43,14.45,202821.0
2019-06-24 12:45:00,14.45,14.45,14.43,14.44,103660.0,14.45,14.45,14.43,14.44,103660.0
2019-06-24 12:50:00,14.45,14.45,14.43,14.44,92037.0,14.45,14.45,14.43,14.44,92037.0
2019-06-24 12:55:00,14.43,14.44,14.43,14.44,122794.0,14.43,14.44,14.43,14.44,122794.0
2019-06-24 13:00:00,14.44,14.45,14.43,14.43,99626.0,14.44,14.45,14.43,14.43,99626.0
2019-06-24 13:05:00,14.44,14.44,14.42,14.42,53937.0,14.44,14.44,14.42,14.42,53937.0
2019-06-24 13:10:00,14.43,14.43,14.42,14.43,91182.0,14.43,14.43,14.42,14.43,91182.0
2019-06-24 13:15:00,14.43,14.43,14.41,14.42,302751.0,14.43,14.43,14.41,14.42,302751.0
2019-06-24 13:20:00,14.42,14.42,14.4,14.42,154822.0,14.42,14.42,14.4,14.42,154822.0
2019-06-24 13:25:00,14.42,14.43,14.41,14.42,198497.0,14.42,14.43,14.41,14.42,198497.0
2019-06-24 13:30:00,14.42,14.43,14.42,14.43,83687.0,14.42,14.43,14.42,14.43,83687.0
2019-06-24 13:35:00,14.42,14.43,14.42,14.43,36264.0,14.42,14.43,14.42,14.43,36264.0
2019-06-24 13:40:00,14.42,14.43,14.42,14.43,49852.0,14.42,14.43,14.42,14.43,49852.0
2019-06-24 13:45:00,14.43,14.43,14.42,14.43,48026.0,14.43,14.43,14.42,14.43,48026.0
2019-06-24 13:50:00,14.43,14.44,14.43,14.44,74439.0,14.43,14.44,14.43,14.44,74439.0
2019-06-24 13:55:00,14.44,14.45,14.44,14.45,83566.0,14.44,14.45,14.44,14.45,83566.0
2019-06-24 14:00:00,14.45,14.45,14.44,14.44,23119.0,14.45,14.45,14.44,14.44,23119.0
2019-06-24 14:05:00,14.44,14.45,14.43,14.43,106241.0,14.44,14.45,14.43,14.43,106241.0
2019-06-24 14:10:00,14.44,14.44,14.43,14.44,16446.0,14.44,14.44,14.43,14.44,16446.0
2019-06-24 14:15:00,14.44,14.44,14.43,14.44,7267.0,14.44,14.44,14.43,14.44,7267.0
2019-06-24 14:20:00,14.43,14.44,14.43,14.44,41829.0,14.43,14.44,14.43,14.44,41829.0
2019-06-24 14:25:00,14.43,14.44,14.43,14.44,26959.0,14.43,14.44,14.43,14.44,26959.0
2019-06-24 14:30:00,14.44,14.44,14.43,14.44,62107.0,14.44,14.44,14.43,14.44,62107.0
2019-06-24 14:35:00,14.43,14.45,14.43,14.45,79079.0,14.43,14.45,14.43,14.45,79079.0
2019-06-24 14:40:00,14.45,14.45,14.44,14.45,11875.0,14.45,14.45,14.44,14.45,11875.0
2019-06-24 14:45:00,14.45,14.48,14.44,14.48,248982.0,14.45,14.48,14.44,14.48,248982.0
2019-06-24 14:50:00,14.47,14.49,14.46,14.49,139465.0,14.47,14.49,14.46,14.49,139465.0
2019-06-24 14:55:00,14.49,14.49,14.46,14.47,210228.0,14.49,14.49,14.46,14.47,210228.0
2019-06-24 15:00:00,14.47,14.47,14.46,14.47,62858.0,14.47,14.47,14.46,14.47,62858.0
2019-06-24 15:05:00,14.47,14.47,14.46,14.47,68913.0,14.47,14.47,14.46,14.47,68913.0
2019-06-24 15:10:00,14.46,14.47,14.46,14.46,225521.0,14.46,14.47,14.46,14.46,225521.0
2019-06-24 15:15:00,14.46,14.46,14.44,14.45,262218.0,14.46,14.46,14.44,14.45,262218.0
2019-06-24 15:20:00,14.45,14.46,14.44,14.45,331983.0,14.45,14.46,14.44,14.45,331983.0
2019-06-24 15:25:00,14.46,14.46,14.45,14.46,76839.0,14.46,14.46,14.45,14.46,76839.0
2019-06-24 15:30:00,14.46,14.47,14.45,14.46,80790.0,14.46,14.47,14.45,14.46,80790.0
2019-06-24 15:35:00,14.47,14.47,14.46,14.47,55584.0,14.47,14.47,14.46,14.47,55584.0
2019-06-24 15:40:00,14.47,14.47,14.46,14.47,195688.0,14.47,14.47,14.46,14.47,195688.0
2019-06-24 15:45:00,14.46,14.48,14.46,14.48,276809.0,14.46,14.48,14.46,14.48,276809.0
2019-06-24 15:50:00,14.47,14.48,14.46,14.47,573300.0,14.47,14.48,14.46,14.47,573300.0
2019-06-24 15:55:00,14.46,14.47,14.46,14.46,573685.0,14.46,14.47,14.46,14.46,573685.0
2019-06-25 09:30:00,14.43,14.45,14.42,14.45,604883.0,14.43,14.45,14.42,14.45,604883.0
2019-06-25 09:35:00,14.44,14.48,14.44,14.48,956051.0,14.44,14.48,14.44,14.48,956051.0
2019-06-25 09:40:00,14.48,14.49,14.46,14.46,639711.0,14.48,14.49,14.46,14.46,639711.0
2019-06-25 09:45:00,14.46,14.47,14.44,14.45,273459.0,14.46,14.47,14.44,14.45,273459.0
2019-06-25 09:50:00,14.45,14.46,14.44,14.46,146104.0,14.45,14.46,14.44,14.46,146104.0
2019-06-25 09:55:00,14.46,14.47,14.45,14.46,144022.0,14.46,14.47,14.45,14.46,144022.0
2019-06-25 10:00:00,14.46,14.48,14.45,14.48,547717.0,14.46,14.48,14.45,14.48,547717.0
2019-06-25 10:05:00,14.48,14.51,14.47,14.51,782526.0,14.48,14.51,14.47,14.51,782526.0
2019-06-25 10:10:00,14.5,14.51,14.46,14.48,958173.0,14.5,14.51,14.46,14.48,958173.0
2019-06-25 10:15:00,14.48,14.5,14.47,14.49,328664.0,14.48,14.5,14.47,14.49,328664.0
2019-06-25 10:20:00,14.49,14.5,14.47,14.47,334986.0,14.49,14.5,14.47,14.47,334986.0
2019-06-25 10:25:00,14.46,14.48,14.46,14.47,213312.0,14.46,14.48,14.46,14.47,213312.0
2019-06-25 10:30:00,14.46,14.47,14.44,14.45,351151.0,14.46,14.47,14.44,14.45,351151.0
2019-06-25 10:35:00,14.45,14.45,14.41,14.42,879717.0,14.45,14.45,14.41,14.42,879717.0
2019-06-25 10:40:00,14.42,14.44,14.41,14.43,397695.0,14.42,14.44,14.41,14.43,397695.0
2019-06-25 10:45:00,14.42,14.46,14.42,14.45,205315.0,14.42,14.46,14.42,14.45,205315.0
2019-06-25 10:50:00,14.45,14.47,14.45,14.46,266319.0,14.45,14.47,14.45,14.46,266319.0
2019-06-25 10:55:00,14.46,14.47,14.44,14.44,95446.0,14.46,14.47,14.44,14.44,95446.0
2019-06-25 11:00:00,14.45,14.45,14.44,14.45,40316.0,14.45,14.45,14.44,14.45,40316.0
2019-06-25 11:05:00,14.44,14.47,14.44,14.47,102915.0,14.44,14.47,14.44,14.47,102915.0
2019-06-25 11:10:00,14.47,14.49,14.46,14.48,132958.0,14.47,14.49,14.46,14.48,132958.0
2019-06-25 11:15:00,14.48,14.49,14.46,14.47,205666.0,14.48,14.49,14.46,14.47,205666.0
2019-06-25 11:20:00,14.48,14.48,14.46,14.47,99807.0,14.48,14.48,14.46,14.47,99807.0
2019-06-25 11:25:00,14.46,14.47,14.44,14.45,428563.0,14.46,14.47,14.44,14.45,428563.0
2019-06-25 11:30:00,14.45,14.46,14.44,14.45,129361.0,14.45,14.46,14.44,14.45,129361.0
2019-06-25 11:35:00,14.45,14.45,14.43,14.44,78091.0,14.45,14.45,14.43,14.44,78091.0
2019-06-25 11:40:00,14.44,14.45,14.43,14.44,217791.0,14.44,14.45,14.43,14.44,217791.0
2019-06-25 11:45:00,14.44,14.46,14.44,14.46,231789.0,14.44,14.46,14.44,14.46,231789.0
2019-06-25 11:50:00,14.46,14.46,14.45,14.46,71943.0,14.46,14.46,14.45,14.46,71943.0
2019-06-25 11:55:00,14.47,14.48,14.46,14.47,332548.0,14.47,14.48,14.46,14.47,332548.0
2019-06-25 12:00:00,14.46,14.48,14.46,14.48,212469.0,14.46,14.48,14.46,14.48,212469.0
2019-06-25 12:05:00,14.48,14.49,14.47,14.48,184453.0,14.48,14.49,14.47,14.48,184453.0
2019-06-25 12:10:00,14.48,14.48,14.47,14.48,143052.0,14.48,14.48,14.47,14.48,143052.0
2019-06-25 12:15:00,14.48,14.48,14.47,14.48,44534.0,14.48,14.48,14.47,14.48,44534.0
2019-06-25 12:20:00,14.48,14.48,14.47,14.48,30109.0,14.48,14.48,14.47,14.48,30109.0
2019-06-25 12:25:00,14.48,14.49,14.47,14.49,395193.0,14.48,14.49,14.47,14.49,395193.0
2019-06-25 12:30:00,14.49,14.5,14.48,14.5,97199.0,14.49,14.5,14.48,14.5,97199.0
2019-06-25 12:35:00,14.5,14.5,14.41,14.42,394700.0,14.5,14.5,14.41,14.42,394700.0
2019-06-25 12:40:00,14.41,14.42,14.37,14.4,816631.0,14.41,14.42,14.37,14.4,816631.0
2019-06-25 12:45:00,14.4,14.42,14.38,14.42,297927.0,14.4,14.42,14.38,14.42,297927.0
2019-06-25 12:50:00,14.42,14.43,14.41,14.43,101392.0,14.42,14.43,14.41,14.43,101392.0
2019-06-25 12:55:00,14.43,14.43,14.41,14.42,109912.0,14.43,14.43,14.41,14.42,109912.0
2019-06-25 13:00:00,14.42,14.42,14.35,14.36,1062964.0,14.42,14.42,14.35,14.36,1062964.0
2019-06-25 13:05:00,14.36,14.4,14.35,14.39,285334.0,14.36,14.4,14.35,14.39,285334.0
2019-06-25 13:10:00,14.4,14.4,14.37,14.37,217751.0,14.4,14.4,14.37,14.37,217751.0
2019-06-25 13:15:00,14.37,14.38,14.34,14.34,504922.0,14.37,14.38,14.34,14.34,504922.0
2019-06-25 13:20:00,14.34,14.36,14.3,14.35,1101533.0,14.34,14.36,14.3,14.35,1101533.0
2019-06-25 13:25:00,14.35,14.38,14.33,14.38,1157003.0,14.35,14.38,14.33,14.38,1157003.0
2019-06-25 13:30:00,14.38,14.42,14.36,14.4,671681.0,14.38,14.42,14.36,14.4,671681.0
2019-06-25 13:35:00,14.41,14.43,14.39,14.42,500643.0,14.41,14.43,14.39,14.42,500643.0
2019-06-25 13:40:00,14.42,14.42,14.38,14.39,339552.0,14.42,14.42,14.38,14.39,339552.0
2019-06-25 13:45:00,14.39,14.42,14.38,14.41,128839.0,14.39,14.42,14.38,14.41,128839.0
2019-06-25 13:50:00,14.41,14.43,14.41,14.41,227089.0,14.41,14.43,14.41,14.41,227089.0
2019-06-25 13:55:00,14.41,14.41,14.39,14.4,142972.0,14.41,14.41,14.39,14.4,142972.0
2019-06-25 14:00:00,14.4,14.42,14.39,14.42,61033.0,14.4,14.42,14.39,14.42,61033.0
2019-06-25 14:05:00,14.41,14.42,14.39,14.39,150441.0,14.41,14.42,14.39,14.39,150441.0
2019-06-25 14:10:00,14.4,14.41,14.4,14.41,142147.0,14.4,14.41,14.4,14.41,142147.0
2019-06-25 14:15:00,14.41,14.42,14.4,14.4,84831.0,14.41,14.42,14.4,14.4,84831.0
2019-06-25 14:20:00,14.4,14.41,14.38,14.39,31326.0,14.4,14.41,14.38,14.39,31326.0
2019-06-25 14:25:00,14.38,14.4,14.38,14.39,80981.0,14.38,14.4,14.38,14.39,80981.0
2019-06-25 14:30:00,14.39,14.4,14.38,14.39,82970.0,14.39,14.4,14.38,14.39,82970.0
2019-06-25 14:35:00,14.4,14.41,14.39,14.4,72696.0,14.4,14.41,14.39,14.4,72696.0
2019-06-25 14:40:00,14.4,14.42,14.39,14.41,83139.0,14.4,14.42,14.39,14.41,83139.0
2019-06-25 14:45:00,14.41,14.41,14.4,14.41,48949.0,14.41,14.41,14.4,14.41,48949.0
2019-06-25 14:50:00,14.4,14.41,14.4,14.41,19940.0,14.4,14.41,14.4,14.41,19940.0
2019-06-25 14:55:00,14.41,14.41,14.4,14.41,92878.0,14.41,14.41,14.4,14.41,92878.0
2019-06-25 15:00:00,14.41,14.42,14.4,14.42,132246.0,14.41,14.42,14.4,14.42,132246.0
2019-06-25 15:05:00,14.41,14.42,14.4,14.4,89862.0,14.41,14.42,14.4,14.4,89862.0
2019-06-25 15:10:00,14.41,14.41,14.39,14.39,490313.0,14.41,14.41,14.39,14.39,490313.0
2019-06-25 15:15:00,14.4,14.4,14.38,14.39,432093.0,14.4,14.4,14.38,14.39,432093.0
2019-06-25 15:20:00,14.39,14.39,14.38,14.39,47287.0,14.39,14.39,14.38,14.39,47287.0
2019-06-25 15:25:00,14.38,14.39,14.37,14.38,97845.0,14.38,14.39,14.37,14.38,97845.0
2019-06-25 15:30:00,14.38,14.39,14.37,14.39,72650.0,14.38,14.39,14.37,14.39,72650.0
2019-06-25 15:35:00,14.39,14.4,14.37,14.39,167533.0,14.39,14.4,14.37,14.39,167533.0
2019-06-25 15:40:00,14.4,14.4,14.38,14.39,105021.0,14.4,14.4,14.38,14.39,105021.0
2019-06-25 15:45:00,14.39,14.4,14.39,14.4,91279.0,14.39,14.4,14.39,14.4,91279.0
2019-06-25 15:50:00,14.4,14.4,14.39,14.4,134732.0,14.4,14.4,14.39,14.4,134732.0
2019-06-25 15:55:00,14.39,14.4,14.37,14.37,435187.0,14.39,14.4,14.37,14.37,435187.0
2019-06-26 09:30:00,14.31,14.32,14.3,14.31,307396.0,14.31,14.32,14.3,14.31,307396.0
2019-06-26 09:35:00,14.31,14.32,14.31,14.31,88753.0,14.31,14.32,14.31,14.31,88753.0
2019-06-26 09:40:00,14.31,14.31,14.26,14.3,465955.0,14.31,14.31,14.26,14.3,465955.0
2019-06-26 09:45:00,14.3,14.31,14.29,14.3,92207.0,14.3,14.31,14.29,14.3,92207.0
2019-06-26 09:50:00,14.31,14.33,14.3,14.32,132230.0,14.31,14.33,14.3,14.32,132230.0
2019-06-26 09:55:00,14.31,14.33,14.3,14.3,138873.0,14.31,14.33,14.3,14.3,138873.0
2019-06-26 10:00:00,14.3,14.31,14.28,14.3,229053.0,14.3,14.31,14.28,14.3,229053.0
2019-06-26 10:05:00,14.3,14.34,14.3,14.34,96225.0,14.3,14.34,14.3,14.34,96225.0
2019-06-26 10:10:00,14.34,14.34,14.33,14.33,497066.0,14.34,14.34,14.33,14.33,497066.0
2019-06-26 10:15:00,14.34,14.34,14.32,14.34,124948.0,14.34,14.34,14.32,14.34,124948.0
2019-06-26 10:20:00,14.34,14.35,14.32,14.33,358309.0,14.34,14.35,14.32,14.33,358309.0
2019-06-26 10:25:00,14.33,14.34,14.32,14.34,178623.0,14.33,14.34,14.32,14.34,178623.0
2019-06-26 10:30:00,14.34,14.35,14.34,14.35,93634.0,14.34,14.35,14.34,14.35,93634.0
2019-06-26 10:35:00,14.35,14.35,14.33,14.34,119840.0,14.35,14.35,14.33,14.34,119840.0
2019-06-26 10:40:00,14.34,14.35,14.32,14.33,163471.0,14.34,14.35,14.32,14.33,163471.0
2019-06-26 10:45:00,14.33,14.34,14.31,14.32,82676.0,14.33,14.34,14.31,14.32,82676.0
2019-06-26 10:50:00,14.32,14.34,14.32,14.32,128464.0,14.32,14.34,14.32,14.32,128464.0
2019-06-26 10:55:00,14.33,14.34,14.32,14.33,27554.0,14.33,14.34,14.32,14.33,27554.0
2019-06-26 11:00:00,14.34,14.34,14.33,14.34,24370.0,14.34,14.34,14.33,14.34,24370.0
2019-06-26 11:05:00,14.34,14.35,14.33,14.34,105426.0,14.34,14.35,14.33,14.34,105426.0
2019-06-26 11:10:00,14.34,14.35,14.33,14.34,33875.0,14.34,14.35,14.33,14.34,33875.0
2019-06-26 11:15:00,14.35,14.35,14.32,14.32,157321.0,14.35,14.35,14.32,14.32,157321.0
2019-06-26 11:20:00,14.33,14.34,14.32,14.32,58157.0,14.33,14.34,14.32,14.32,58157.0
2019-06-26 11:25:00,14.32,14.34,14.32,14.33,53639.0,14.32,14.34,14.32,14.33,53639.0
2019-06-26 11:30:00,14.33,14.35,14.33,14.34,52810.0,14.33,14.35,14.33,14.34,52810.0
2019-06-26 11:35:00,14.35,14.35,14.33,14.33,106791.0,14.35,14.35,14.33,14.33,106791.0
2019-06-26 11:40:00,14.33,14.35,14.33,14.35,156099.0,14.33,14.35,14.33,14.35,156099.0
2019-06-26 11:45:00,14.35,14.36,14.34,14.36,220919.0,14.35,14.36,14.34,14.36,220919.0
2019-06-26 11:50:00,14.36,14.37,14.35,14.35,98544.0,14.36,14.37,14.35,14.35,98544.0
2019-06-26 11:55:00,14.36,14.36,14.35,14.36,60521.0,14.36,14.36,14.35,14.36,60521.0
2019-06-26 12:00:00,14.36,14.37,14.35,14.36,174040.0,14.36,14.37,14.35,14.36,174040.0
2019-06-26 12:05:00,14.35,14.36,14.34,14.34,28436.0,14.35,14.36,14.34,14.34,28436.0
2019-06-26 12:10:00,14.34,14.36,14.34,14.35,115673.0,14.34,14.36,14.34,14.35,115673.0
2019-06-26 12:15:00,14.36,14.37,14.35,14.37,111188.0,14.36,14.37,14.35,14.37,111188.0
2019-06-26 12:20:00,14.37,14.38,14.36,14.36,148449.0,14.37,14.38,14.36,14.36,148449.0
2019-06-26 12:25:00,14.37,14.37,14.36,14.37,92637.0,14.37,14.37,14.36,14.37,92637.0
2019-06-26 12:30:00,14.37,14.38,14.36,14.37,67852.0,14.37,14.38,14.36,14.37,67852.0
2019-06-26 12:35:00,14.38,14.38,14.37,14.37,50312.0,14.38,14.38,14.37,14.37,50312.0
2019-06-26 12:40:00,14.37,14.38,14.37,14.38,74030.0,14.37,14.38,14.37,14.38,74030.0
2019-06-26 12:45:00,14.37,14.38,14.37,14.38,114193.0,14.37,14.38,14.37,14.38,114193.0
2019-06-26 12:50:00,14.38,14.38,14.37,14.38,30941.0,14.38,14.38,14.37,14.38,30941.0
2019-06-26 12:55:00,14.37,14.38,14.36,14.36,136269.0,14.37,14.38,14.36,14.36,136269.0
2019-06-26 13:00:00,14.37,14.37,14.35,14.36,50650.0,14.37,14.37,14.35,14.36,50650.0
2019-06-26 13:05:00,14.36,14.36,14.34,14.35,130161.0,14.36,14.36,14.34,14.35,130161.0
2019-06-26 13:10:00,14.34,14.35,14.33,14.33,44264.0,14.34,14.35,14.33,14.33,44264.0
2019-06-26 13:15:00,14.34,14.34,14.33,14.33,37286.0,14.34,14.34,14.33,14.33,37286.0
2019-06-26 13:20:00,14.34,14.35,14.33,14.34,33965.0,14.34,14.35,14.33,14.34,33965.0
2019-06-26 13:25:00,14.35,14.36,14.34,14.34,88239.0,14.35,14.36,14.34,14.34,88239.0
2019-06-26 13:30:00,14.35,14.35,14.34,14.34,18925.0,14.35,14.35,14.34,14.34,18925.0
2019-06-26 13:35:00,14.34,14.36,14.34,14.35,87717.0,14.34,14.36,14.34,14.35,87717.0
2019-06-26 13:40:00,14.35,14.35,14.34,14.34,14831.0,14.35,14.35,14.34,14.34,14831.0
2019-06-26 13:45:00,14.35,14.36,14.34,14.36,71764.0,14.35,14.36,14.34,14.36,71764.0
2019-06-26 13:50:00,14.36,14.36,14.35,14.35,23119.0,14.36,14.36,14.35,14.35,23119.0
2019-06-26 13:55:00,14.35,14.36,14.34,14.34,57600.0,14.35,14.36,14.34,14.34,57600.0
2019-06-26 14:00:00,14.34,14.35,14.34,14.34,39750.0,14.34,14.35,14.34,14.34,39750.0
2019-06-26 14:05:00,14.34,14.35,14.33,14.34,26008.0,14.34,14.35,14.33,14.34,26008.0
2019-06-26 14:10:00,14.34,14.34,14.33,14.34,23397.0,14.34,14.34,14.33,14.34,23397.0
2019-06-26 14:15:00,14.34,14.34,14.33,14.33,22410.0,14.34,14.34,14.33,14.33,22410.0
2019-06-26 14:20:00,14.34,14.34,14.33,14.34,115193.0,14.34,14.34,14.33,14.34,115193.0
2019-06-26 14:25:00,14.33,14.34,14.33,14.33,20638.0,14.33,14.34,14.33,14.33,20638.0
2019-06-26 14:30:00,14.33,14.33,14.32,14.32,33573.0,14.33,14.33,14.32,14.32,33573.0
2019-06-26 14:35:00,14.32,14.34,14.32,14.33,53757.0,14.32,14.34,14.32,14.33,53757.0
2019-06-26 14:40:00,14.33,14.33,14.32,14.32,80949.0,14.33,14.33,14.32,14.32,80949.0
2019-06-26 14:45:00,14.32,14.33,14.3,14.32,99738.0,14.32,14.33,14.3,14.32,99738.0
2019-06-26 14:50:00,14.32,14.32,14.31,14.32,37769.0,14.32,14.32,14.31,14.32,37769.0
2019-06-26 14:55:00,14.32,14.33,14.31,14.32,49174.0,14.32,14.33,14.31,14.32,49174.0
2019-06-26 15:00:00,14.32,14.33,14.32,14.33,51532.0,14.32,14.33,14.32,14.33,51532.0
2019-06-26 15:05:00,14.33,14.33,14.32,14.33,14818.0,14.33,14.33,14.32,14.33,14818.0
2019-06-26 15:10:00,14.33,14.34,14.32,14.33,56509.0,14.33,14.34,14.32,14.33,56509.0
2019-06-26 15:15:00,14.33,14.33,14.32,14.33,31612.0,14.33,14.33,14.32,14.33,31612.0
2019-06-26 15:20:00,14.32,14.33,14.31,14.31,32477.0,14.32,14.33,14.31,14.31,32477.0
2019-06-26 15:25:00,14.31,14.32,14.31,14.31,51503.0,14.31,14.32,14.31,14.31,51503.0
2019-06-26 15:30:00,14.31,14.32,14.31,14.31,27239.0,14.31,14.32,14.31,14.31,27239.0
2019-06-26 15:35:00,14.31,14.32,14.31,14.31,38346.0,14.31,14.32,14.31,14.31,38346.0
2019-06-26 15:40:00,14.31,14.33,14.31,14.33,70635.0,14.31,14.33,14.31,14.33,70635.0
2019-06-26 15:45:00,14.33,14.33,14.32,14.33,55054.0,14.33,14.33,14.32,14.33,55054.0
2019-06-26 15:50:00,14.32,14.33,14.32,14.32,41930.0,14.32,14.33,14.32,14.32,41930.0
2019-06-26 15:55:00,14.32,14.33,14.31,14.32,414782.0,14.32,14.33,14.31,14.32,414782.0
2019-06-27 09:30:00,14.22,14.24,14.22,14.24,277419.0,14.22,14.24,14.22,14.24,277419.0
2019-06-27 09:35:00,14.24,14.25,14.21,14.21,184271.0,14.24,14.25,14.21,14.21,184271.0
2019-06-27 09:40:00,14.21,14.23,14.2,14.23,259078.0,14.21,14.23,14.2,14.23,259078.0
2019-06-27 09:45:00,14.23,14.26,14.22,14.26,145684.0,14.23,14.26,14.22,14.26,145684.0
2019-06-27 09:50:00,14.25,14.26,14.23,14.23,69764.0,14.25,14.26,14.23,14.23,69764.0
2019-06-27 09:55:00,14.23,14.24,14.22,14.24,156227.0,14.23,14.24,14.22,14.24,156227.0
2019-06-27 10:00:00,14.24,14.25,14.23,14.24,96675.0,14.24,14.25,14.23,14.24,96675.0
2019-06-27 10:05:00,14.24,14.28,14.23,14.25,478409.0,14.24,14.28,14.23,14.25,478409.0
2019-06-27 10:10:00,14.25,14.27,14.24,14.26,305271.0,14.25,14.27,14.24,14.26,305271.0
2019-06-27 10:15:00,14.25,14.26,14.23,14.25,185238.0,14.25,14.26,14.23,14.25,185238.0
2019-06-27 10:20:00,14.25,14.26,14.24,14.26,45584.0,14.25,14.26,14.24,14.26,45584.0
2019-06-27 10:25:00,14.26,14.26,14.23,14.23,121085.0,14.26,14.26,14.23,14.23,121085.0
2019-06-27 10:30:00,14.24,14.24,14.21,14.22,404318.0,14.24,14.24,14.21,14.22,404318.0
2019-06-27 10:35:00,14.23,14.24,14.22,14.24,540956.0,14.23,14.24,14.22,14.24,540956.0
2019-06-27 10:40:00,14.23,14.24,14.22,14.23,200086.0,14.23,14.24,14.22,14.23,200086.0
2019-06-27 10:45:00,14.23,14.24,14.22,14.23,62046.0,14.23,14.24,14.22,14.23,62046.0
2019-06-27 10:50:00,14.23,14.24,14.23,14.23,32162.0,14.23,14.24,14.23,14.23,32162.0
2019-06-27 10:55:00,14.23,14.24,14.23,14.23,90255.0,14.23,14.24,14.23,14.23,90255.0
2019-06-27 11:00:00,14.24,14.26,14.24,14.25,107866.0,14.24,14.26,14.24,14.25,107866.0
2019-06-27 11:05:00,14.25,14.26,14.23,14.23,157223.0,14.25,14.26,14.23,14.23,157223.0
2019-06-27 11:10:00,14.23,14.24,14.23,14.24,15760.0,14.23,14.24,14.23,14.24,15760.0
2019-06-27 11:15:00,14.24,14.26,14.23,14.24,617131.0,14.24,14.26,14.23,14.24,617131.0
2019-06-27 11:20:00,14.25,14.26,14.24,14.25,217395.0,14.25,14.26,14.24,14.25,217395.0
2019-06-27 11:25:00,14.25,14.26,14.23,14.23,56899.0,14.25,14.26,14.23,14.23,56899.0
2019-06-27 11:30:00,14.24,14.24,14.23,14.24,104653.0,14.24,14.24,14.23,14.24,104653.0
2019-06-27 11:35:00,14.24,14.24,14.23,14.23,9041.0,14.24,14.24,14.23,14.23,9041.0
2019-06-27 11:40:00,14.23,14.24,14.22,14.22,36107.0,14.23,14.24,14.22,14.22,36107.0
2019-06-27 11:45:00,14.23,14.23,14.22,14.23,61202.0,14.23,14.23,14.22,14.23,61202.0
2019-06-27 11:50:00,14.23,14.23,14.22,14.22,327318.0,14.23,14.23,14.22,14.22,327318.0
2019-06-27 11:55:00,14.23,14.23,14.21,14.21,86110.0,14.23,14.23,14.21,14.21,86110.0
2019-06-27 12:00:00,14.21,14.22,14.21,14.21,16510.0,14.21,14.22,14.21,14.21,16510.0
2019-06-27 12:05:00,14.21,14.22,14.2,14.21,129489.0,14.21,14.22,14.2,14.21,129489.0
2019-06-27 12:10:00,14.22,14.23,14.21,14.23,29091.0,14.22,14.23,14.21,14.23,29091.0
2019-06-27 12:15:00,14.22,14.24,14.22,14.24,75009.0,14.22,14.24,14.22,14.24,75009.0
2019-06-27 12:20:00,14.24,14.25,14.24,14.24,25181.0,14.24,14.25,14.24,14.24,25181.0
2019-06-27 12:25:00,14.24,14.26,14.24,14.25,230359.0,14.24,14.26,14.24,14.25,230359.0
2019-06-27 12:30:00,14.25,14.26,14.24,14.26,97574.0,14.25,14.26,14.24,14.26,97574.0
2019-06-27 12:35:00,14.26,14.28,14.25,14.27,68159.0,14.26,14.28,14.25,14.27,68159.0
2019-06-27 12:40:00,14.27,14.28,14.26,14.28,98299.0,14.27,14.28,14.26,14.28,98299.0
2019-06-27 12:45:00,14.27,14.28,14.27,14.27,90351.0,14.27,14.28,14.27,14.27,90351.0
2019-06-27 12:50:00,14.27,14.27,14.26,14.27,27675.0,14.27,14.27,14.26,14.27,27675.0
2019-06-27 12:55:00,14.27,14.28,14.26,14.27,34037.0,14.27,14.28,14.26,14.27,34037.0
2019-06-27 13:00:00,14.28,14.28,14.27,14.27,16862.0,14.28,14.28,14.27,14.27,16862.0
2019-06-27 13:05:00,14.27,14.27,14.26,14.27,29752.0,14.27,14.27,14.26,14.27,29752.0
2019-06-27 13:10:00,14.27,14.28,14.26,14.28,21452.0,14.27,14.28,14.26,14.28,21452.0
2019-06-27 13:15:00,14.28,14.28,14.27,14.28,5278.0,14.28,14.28,14.27,14.28,5278.0
2019-06-27 13:20:00,14.28,14.29,14.28,14.28,60706.0,14.28,14.29,14.28,14.28,60706.0
2019-06-27 13:25:00,14.29,14.29,14.27,14.27,28103.0,14.29,14.29,14.27,14.27,28103.0
2019-06-27 13:30:00,14.28,14.28,14.27,14.27,18162.0,14.28,14.28,14.27,14.27,18162.0
2019-06-27 13:35:00,14.27,14.28,14.27,14.27,49363.0,14.27,14.28,14.27,14.27,49363.0
2019-06-27 13:40:00,14.27,14.27,14.26,14.26,14727.0,14.27,14.27,14.26,14.26,14727.0
2019-06-27 13:45:00,14.26,14.27,14.25,14.26,26318.0,14.26,14.27,14.25,14.26,26318.0
2019-06-27 13:50:00,14.26,14.26,14.25,14.26,23450.0,14.26,14.26,14.25,14.26,23450.0
2019-06-27 13:55:00,14.26,14.27,14.25,14.26,20851.0,14.26,14.27,14.25,14.26,20851.0
2019-06-27 14:00:00,14.26,14.27,14.26,14.26,17079.0,14.26,14.27,14.26,14.26,17079.0
2019-06-27 14:05:00,14.26,14.27,14.25,14.26,65693.0,14.26,14.27,14.25,14.26,65693.0
2019-06-27 14:10:00,14.26,14.27,14.26,14.27,877597.0,14.26,14.27,14.26,14.27,877597.0
2019-06-27 14:15:00,14.26,14.27,14.26,14.26,42639.0,14.26,14.27,14.26,14.26,42639.0
2019-06-27 14:20:00,14.27,14.27,14.26,14.27,7650.0,14.27,14.27,14.26,14.27,7650.0
2019-06-27 14:25:00,14.27,14.28,14.26,14.28,69927.0,14.27,14.28,14.26,14.28,69927.0
2019-06-27 14:30:00,14.27,14.28,14.27,14.28,14654.0,14.27,14.28,14.27,14.28,14654.0
2019-06-27 14:35:00,14.28,14.28,14.27,14.27,13682.0,14.28,14.28,14.27,14.27,13682.0
2019-06-27 14:40:00,14.28,14.28,14.27,14.28,12350.0,14.28,14.28,14.27,14.28,12350.0
2019-06-27 14:45:00,14.28,14.28,14.27,14.28,9891.0,14.28,14.28,14.27,14.28,9891.0
2019-06-27 14:50:00,14.28,14.29,14.27,14.28,90199.0,14.28,14.29,14.27,14.28,90199.0
2019-06-27 14:55:00,14.28,14.29,14.28,14.29,35371.0,14.28,14.29,14.28,14.29,35371.0
2019-06-27 15:00:00,14.29,14.29,14.27,14.28,242129.0,14.29,14.29,14.27,14.28,242129.0
2019-06-27 15:05:00,14.28,14.28,14.27,14.28,11510.0,14.28,14.28,14.27,14.28,11510.0
2019-06-27 15:10:00,14.27,14.28,14.27,14.28,26022.0,14.27,14.28,14.27,14.28,26022.0
2019-06-27 15:15:00,14.27,14.28,14.27,14.28,26513.0,14.27,14.28,14.27,14.28,26513.0
2019-06-27 15:20:00,14.28,14.29,14.27,14.29,143686.0,14.28,14.29,14.27,14.29,143686.0
2019-06-27 15:25:00,14.29,14.29,14.28,14.29,26341.0,14.29,14.29,14.28,14.29,26341.0
2019-06-27 15:30:00,14.29,14.29,14.28,14.29,14390.0,14.29,14.29,14.28,14.29,14390.0
2019-06-27 15:35:00,14.29,14.29,14.28,14.29,20805.0,14.29,14.29,14.28,14.29,20805.0
2019-06-27 15:40:00,14.29,14.29,14.28,14.29,45316.0,14.29,14.29,14.28,14.29,45316.0
2019-06-27 15:45:00,14.29,14.29,14.28,14.29,87884.0,14.29,14.29,14.28,14.29,87884.0
2019-06-27 15:50:00,14.28,14.29,14.28,14.29,94822.0,14.28,14.29,14.28,14.29,94822.0
2019-06-27 15:55:00,14.29,14.29,14.28,14.29,295644.0,14.29,14.29,14.28,14.29,295644.0
2019-06-28 09:30:00,14.28,14.28,14.25,14.25,461565.0,14.28,14.28,14.25,14.25,461565.0
2019-06-28 09:35:00,14.25,14.27,14.24,14.27,66602.0,14.25,14.27,14.24,14.27,66602.0
2019-06-28 09:40:00,14.27,14.28,14.26,14.27,350113.0,14.27,14.28,14.26,14.27,350113.0
2019-06-28 09:45:00,14.27,14.29,14.27,14.28,181236.0,14.27,14.29,14.27,14.28,181236.0
2019-06-28 09:50:00,14.29,14.31,14.28,14.3,332558.0,14.29,14.31,14.28,14.3,332558.0
2019-06-28 09:55:00,14.29,14.31,14.29,14.3,174875.0,14.29,14.31,14.29,14.3,174875.0
2019-06-28 10:00:00,14.31,14.31,14.29,14.29,311868.0,14.31,14.31,14.29,14.29,311868.0
2019-06-28 10:05:00,14.29,14.31,14.28,14.3,271651.0,14.29,14.31,14.28,14.3,271651.0
2019-06-28 10:10:00,14.31,14.32,14.3,14.31,89399.0,14.31,14.32,14.3,14.31,89399.0
2019-06-28 10:15:00,14.32,14.32,14.3,14.31,102494.0,14.32,14.32,14.3,14.31,102494.0
2019-06-28 10:20:00,14.31,14.31,14.3,14.31,182932.0,14.31,14.31,14.3,14.31,182932.0
2019-06-28 10:25:00,14.31,14.32,14.3,14.31,147835.0,14.31,14.32,14.3,14.31,147835.0
2019-06-28 10:30:00,14.31,14.32,14.31,14.32,92936.0,14.31,14.32,14.31,14.32,92936.0
2019-06-28 10:35:00,14.32,14.34,14.31,14.33,94248.0,14.32,14.34,14.31,14.33,94248.0
2019-06-28 10:40:00,14.34,14.34,14.33,14.33,105504.0,14.34,14.34,14.33,14.33,105504.0
2019-06-28 10:45:00,14.34,14.35,14.33,14.35,66451.0,14.34,14.35,14.33,14.35,66451.0
2019-06-28 10:50:00,14.34,14.35,14.33,14.34,125020.0,14.34,14.35,14.33,14.34,125020.0
2019-06-28 10:55:00,14.34,14.34,14.32,14.32,133327.0,14.34,14.34,14.32,14.32,133327.0
2019-06-28 11:00:00,14.33,14.35,14.32,14.33,629792.0,14.33,14.35,14.32,14.33,629792.0
2019-06-28 11:05:00,14.34,14.34,14.32,14.34,77529.0,14.34,14.34,14.32,14.34,77529.0
2019-06-28 11:10:00,14.34,14.35,14.33,14.33,89107.0,14.34,14.35,14.33,14.33,89107.0
2019-06-28 11:15:00,14.34,14.34,14.32,14.33,92947.0,14.34,14.34,14.32,14.33,92947.0
2019-06-28 11:20:00,14.33,14.34,14.32,14.33,91223.0,14.33,14.34,14.32,14.33,91223.0
2019-06-28 11:25:00,14.33,14.33,14.32,14.32,26363.0,14.33,14.33,14.32,14.32,26363.0
2019-06-28 11:30:00,14.33,14.33,14.32,14.33,46341.0,14.33,14.33,14.32,14.33,46341.0
2019-06-28 11:35:00,14.33,14.34,14.32,14.33,58734.0,14.33,14.34,14.32,14.33,58734.0
2019-06-28 11:40:00,14.33,14.33,14.31,14.32,112182.0,14.33,14.33,14.31,14.32,112182.0
2019-06-28 11:45:00,14.32,14.33,14.31,14.33,44324.0,14.32,14.33,14.31,14.33,44324.0
2019-06-28 11:50:00,14.32,14.34,14.32,14.34,46480.0,14.32,14.34,14.32,14.34,46480.0
2019-06-28 11:55:00,14.33,14.34,14.33,14.34,26426.0,14.33,14.34,14.33,14.34,26426.0
2019-06-28 12:00:00,14.34,14.35,14.33,14.35,41708.0,14.34,14.35,14.33,14.35,41708.0
2019-06-28 12:05:00,14.35,14.36,14.34,14.36,141734.0,14.35,14.36,14.34,14.36,141734.0
2019-06-28 12:10:00,14.36,14.36,14.35,14.35,35008.0,14.36,14.36,14.35,14.35,35008.0
2019-06-28 12:15:00,14.35,14.36,14.35,14.36,24917.0,14.35,14.36,14.35,14.36,24917.0
2019-06-28 12:20:00,14.35,14.36,14.35,14.36,61326.0,14.35,14.36,14.35,14.36,61326.0
2019-06-28 12:25:00,14.35,14.36,14.35,14.35,15458.0,14.35,14.36,14.35,14.35,15458.0
2019-06-28 12:30:00,14.36,14.36,14.34,14.35,74205.0,14.36,14.36,14.34,14.35,74205.0
2019-06-28 12:35:00,14.35,14.36,14.34,14.36,428237.0,14.35,14.36,14.34,14.36,428237.0
2019-06-28 12:40:00,14.35,14.36,14.35,14.36,23352.0,14.35,14.36,14.35,14.36,23352.0
2019-06-28 12:45:00,14.36,14.36,14.35,14.35,61591.0,14.36,14.36,14.35,14.35,61591.0
2019-06-28 12:50:00,14.35,14.35,14.33,14.33,64616.0,14.35,14.35,14.33,14.33,64616.0
2019-06-28 12:55:00,14.33,14.34,14.32,14.33,134030.0,14.33,14.34,14.32,14.33,134030.0
2019-06-28 13:00:00,14.33,14.33,14.32,14.32,78285.0,14.33,14.33,14.32,14.32,78285.0
2019-06-28 13:05:00,14.32,14.33,14.31,14.32,59755.0,14.32,14.33,14.31,14.32,59755.0
2019-06-28 13:10:00,14.31,14.33,14.31,14.33,81343.0,14.31,14.33,14.31,14.33,81343.0
2019-06-28 13:15:00,14.32,14.33,14.32,14.33,9068.0,14.32,14.33,14.32,14.33,9068.0
2019-06-28 13:20:00,14.33,14.34,14.31,14.33,212981.0,14.33,14.34,14.31,14.33,212981.0
2019-06-28 13:25:00,14.33,14.34,14.33,14.34,173079.0,14.33,14.34,14.33,14.34,173079.0
2019-06-28 13:30:00,14.33,14.34,14.32,14.33,258934.0,14.33,14.34,14.32,14.33,258934.0
2019-06-28 13:35:00,14.33,14.34,14.33,14.33,90790.0,14.33,14.34,14.33,14.33,90790.0
2019-06-28 13:40:00,14.34,14.34,14.32,14.33,61576.0,14.34,14.34,14.32,14.33,61576.0
2019-06-28 13:45:00,14.33,14.34,14.32,14.33,38662.0,14.33,14.34,14.32,14.33,38662.0
2019-06-28 13:50:00,14.33,14.34,14.33,14.34,48416.0,14.33,14.34,14.33,14.34,48416.0
2019-06-28 13:55:00,14.33,14.34,14.32,14.33,64917.0,14.33,14.34,14.32,14.33,64917.0
2019-06-28 14:00:00,14.33,14.33,14.32,14.32,242264.0,14.33,14.33,14.32,14.32,242264.0
2019-06-28 14:05:00,14.32,14.34,14.32,14.34,1868069.0,14.32,14.34,14.32,14.34,1868069.0
2019-06-28 14:10:00,14.34,14.35,14.33,14.35,1096949.0,14.34,14.35,14.33,14.35,1096949.0
2019-06-28 14:15:00,14.34,14.35,14.34,14.34,125993.0,14.34,14.35,14.34,14.34,125993.0
2019-06-28 14:20:00,14.35,14.35,14.34,14.34,123061.0,14.35,14.35,14.34,14.34,123061.0
2019-06-28 14:25:00,14.34,14.35,14.34,14.34,36695.0,14.34,14.35,14.34,14.34,36695.0
2019-06-28 14:30:00,14.34,14.35,14.34,14.34,64269.0,14.34,14.35,14.34,14.34,64269.0
2019-06-28 14:35:00,14.34,14.35,14.33,14.33,180488.0,14.34,14.35,14.33,14.33,180488.0
2019-06-28 14:40:00,14.34,14.35,14.33,14.35,114143.0,14.34,14.35,14.33,14.35,114143.0
2019-06-28 14:45:00,14.34,14.36,14.34,14.35,69105.0,14.34,14.36,14.34,14.35,69105.0
2019-06-28 14:50:00,14.34,14.35,14.33,14.33,494745.0,14.34,14.35,14.33,14.33,494745.0
2019-06-28 14:55:00,14.33,14.34,14.33,14.34,307549.0,14.33,14.34,14.33,14.34,307549.0
2019-06-28 15:00:00,14.34,14.34,14.33,14.33,96680.0,14.34,14.34,14.33,14.33,96680.0
2019-06-28 15:05:00,14.34,14.34,14.33,14.34,64752.0,14.34,14.34,14.33,14.34,64752.0
2019-06-28 15:10:00,14.34,14.34,14.33,14.34,162021.0,14.34,14.34,14.33,14.34,162021.0
2019-06-28 15:15:00,14.34,14.34,14.32,14.33,150062.0,14.34,14.34,14.32,14.33,150062.0
2019-06-28 15:20:00,14.33,14.33,14.32,14.33,76604.0,14.33,14.33,14.32,14.33,76604.0
2019-06-28 15:25:00,14.33,14.34,14.32,14.34,116820.0,14.33,14.34,14.32,14.34,116820.0
2019-06-28 15:30:00,14.34,14.34,14.33,14.34,95322.0,14.34,14.34,14.33,14.34,95322.0
2019-06-28 15:35:00,14.33,14.34,14.33,14.33,77195.0,14.33,14.34,14.33,14.33,77195.0
2019-06-28 15:40:00,14.33,14.34,14.33,14.33,80554.0,14.33,14.34,14.33,14.33,80554.0
2019-06-28 15:45:00,14.34,14.34,14.33,14.34,193723.0,14.34,14.34,14.33,14.34,193723.0
2019-06-28 15:50:00,14.34,14.34,14.33,14.34,135436.0,14.34,14.34,14.33,14.34,135436.0
2019-06-28 15:55:00,14.34,14.35,14.33,14.34,331245.0,14.34,14.35,14.33,14.34,331245.0
2019-07-01 09:30:00,14.24,14.26,14.24,14.26,277892.0,14.24,14.26,14.24,14.26,277892.0
2019-07-01 09:35:00,14.25,14.27,14.25,14.27,89492.0,14.25,14.27,14.25,14.27,89492.0
2019-07-01 09:40:00,14.26,14.28,14.26,14.27,322398.0,14.26,14.28,14.26,14.27,322398.0
2019-07-01 09:45:00,14.28,14.29,14.27,14.28,139474.0,14.28,14.29,14.27,14.28,139474.0
2019-07-01 09:50:00,14.28,14.28,14.25,14.27,388751.0,14.28,14.28,14.25,14.27,388751.0
2019-07-01 09:55:00,14.26,14.3,14.26,14.28,626232.0,14.26,14.3,14.26,14.28,626232.0
2019-07-01 10:00:00,14.27,14.29,14.26,14.27,481975.0,14.27,14.29,14.26,14.27,481975.0
2019-07-01 10:05:00,14.28,14.29,14.27,14.28,170464.0,14.28,14.29,14.27,14.28,170464.0
2019-07-01 10:10:00,14.28,14.28,14.24,14.24,199053.0,14.28,14.28,14.24,14.24,199053.0
2019-07-01 10:15:00,14.24,14.26,14.24,14.25,132728.0,14.24,14.26,14.24,14.25,132728.0
2019-07-01 10:20:00,14.25,14.27,14.25,14.27,32545.0,14.25,14.27,14.25,14.27,32545.0
2019-07-01 10:25:00,14.27,14.27,14.26,14.27,26843.0,14.27,14.27,14.26,14.27,26843.0
2019-07-01 10:30:00,14.27,14.29,14.26,14.28,146103.0,14.27,14.29,14.26,14.28,146103.0
2019-07-01 10:35:00,14.28,14.28,14.25,14.25,75817.0,14.28,14.28,14.25,14.25,75817.0
2019-07-01 10:40:00,14.26,14.28,14.25,14.28,85188.0,14.26,14.28,14.25,14.28,85188.0
2019-07-01 10:45:00,14.28,14.29,14.27,14.28,55942.0,14.28,14.29,14.27,14.28,55942.0
2019-07-01 10:50:00,14.28,14.28,14.27,14.28,50251.0,14.28,14.28,14.27,14.28,50251.0
2019-07-01 10:55:00,14.27,14.33,14.26,14.32,509874.0,14.27,14.33,14.26,14.32,509874.0
2019-07-01 11:00:00,14.32,14.33,14.3,14.31,195973.0,14.32,14.33,14.3,14.31,195973.0
2019-07-01 11:05:00,14.31,14.32,14.29,14.3,161133.0,14.31,14.32,14.29,14.3,161133.0
2019-07-01 11:10:00,14.29,14.3,14.27,14.28,334504.0,14.29,14.3,14.27,14.28,334504.0
2019-07-01 11:15:00,14.28,14.28,14.26,14.27,119250.0,14.28,14.28,14.26,14.27,119250.0
2019-07-01 11:20:00,14.27,14.28,14.26,14.27,219520.0,14.27,14.28,14.26,14.27,219520.0
2019-07-01 11:25:00,14.27,14.27,14.25,14.26,239556.0,14.27,14.27,14.25,14.26,239556.0
2019-07-01 11:30:00,14.26,14.27,14.25,14.26,112966.0,14.26,14.27,14.25,14.26,112966.0
2019-07-01 11:35:00,14.26,14.27,14.25,14.25,72724.0,14.26,14.27,14.25,14.25,72724.0
2019-07-01 11:40:00,14.25,14.26,14.24,14.24,94607.0,14.25,14.26,14.24,14.24,94607.0
2019-07-01 11:45:00,14.25,14.25,14.23,14.24,383892.0,14.25,14.25,14.23,14.24,383892.0
2019-07-01 11:50:00,14.24,14.25,14.23,14.25,48269.0,14.24,14.25,14.23,14.25,48269.0
2019-07-01 11:55:00,14.25,14.25,14.24,14.24,144353.0,14.25,14.25,14.24,14.24,144353.0
2019-07-01 12:00:00,14.24,14.25,14.22,14.22,164851.0,14.24,14.25,14.22,14.22,164851.0
2019-07-01 12:05:00,14.23,14.24,14.22,14.23,105840.0,14.23,14.24,14.22,14.23,105840.0
2019-07-01 12:10:00,14.24,14.24,14.23,14.23,29496.0,14.24,14.24,14.23,14.23,29496.0
2019-07-01 12:15:00,14.23,14.24,14.23,14.24,29951.0,14.23,14.24,14.23,14.24,29951.0
2019-07-01 12:20:00,14.24,14.25,14.23,14.25,104521.0,14.24,14.25,14.23,14.25,104521.0
2019-07-01 12:25:00,14.24,14.25,14.24,14.24,30728.0,14.24,14.25,14.24,14.24,30728.0
2019-07-01 12:30:00,14.23,14.25,14.23,14.23,46893.0,14.23,14.25,14.23,14.23,46893.0
2019-07-01 12:35:00,14.24,14.24,14.23,14.23,26261.0,14.24,14.24,14.23,14.23,26261.0
2019-07-01 12:40:00,14.23,14.24,14.23,14.24,27295.0,14.23,14.24,14.23,14.24,27295.0
2019-07-01 12:45:00,14.23,14.24,14.23,14.23,10927.0,14.23,14.24,14.23,14.23,10927.0
2019-07-01 12:50:00,14.23,14.24,14.21,14.22,184776.0,14.23,14.24,14.21,14.22,184776.0
2019-07-01 12:55:00,14.21,14.22,14.19,14.21,178303.0,14.21,14.22,14.19,14.21,178303.0
2019-07-01 13:00:00,14.21,14.21,14.2,14.21,41058.0,14.21,14.21,14.2,14.21,41058.0
2019-07-01 13:05:00,14.21,14.21,14.19,14.19,48082.0,14.21,14.21,14.19,14.19,48082.0
2019-07-01 13:10:00,14.19,14.21,14.19,14.21,131180.0,14.19,14.21,14.19,14.21,131180.0
2019-07-01 13:15:00,14.21,14.21,14.19,14.2,148341.0,14.21,14.21,14.19,14.2,148341.0
2019-07-01 13:20:00,14.2,14.21,14.19,14.2,86848.0,14.2,14.21,14.19,14.2,86848.0
2019-07-01 13:25:00,14.19,14.2,14.18,14.19,135021.0,14.19,14.2,14.18,14.19,135021.0
2019-07-01 13:30:00,14.2,14.2,14.18,14.18,80818.0,14.2,14.2,14.18,14.18,80818.0
2019-07-01 13:35:00,14.19,14.19,14.18,14.19,140440.0,14.19,14.19,14.18,14.19,140440.0
2019-07-01 13:40:00,14.18,14.18,14.17,14.18,75802.0,14.18,14.18,14.17,14.18,75802.0
2019-07-01 13:45:00,14.18,14.19,14.17,14.18,115850.0,14.18,14.19,14.17,14.18,115850.0
2019-07-01 13:50:00,14.18,14.19,14.18,14.18,19709.0,14.18,14.19,14.18,14.18,19709.0
2019-07-01 13:55:00,14.18,14.19,14.17,14.18,121778.0,14.18,14.19,14.17,14.18,121778.0
2019-07-01 14:00:00,14.18,14.19,14.17,14.18,90140.0,14.18,14.19,14.17,14.18,90140.0
2019-07-01 14:05:00,14.18,14.19,14.18,14.19,37716.0,14.18,14.19,14.18,14.19,37716.0
2019-07-01 14:10:00,14.19,14.19,14.18,14.18,5966.0,14.19,14.19,14.18,14.18,5966.0
2019-07-01 14:15:00,14.18,14.19,14.18,14.18,22991.0,14.18,14.19,14.18,14.18,22991.0
2019-07-01 14:20:00,14.18,14.19,14.18,14.19,26245.0,14.18,14.19,14.18,14.19,26245.0
2019-07-01 14:25:00,14.18,14.19,14.18,14.18,14989.0,14.18,14.19,14.18,14.18,14989.0
2019-07-01 14:30:00,14.18,14.19,14.17,14.17,32813.0,14.18,14.19,14.17,14.17,32813.0
2019-07-01 14:35:00,14.17,14.18,14.17,14.18,29270.0,14.17,14.18,14.17,14.18,29270.0
2019-07-01 14:40:00,14.17,14.18,14.17,14.17,77238.0,14.17,14.18,14.17,14.17,77238.0
2019-07-01 14:45:00,14.17,14.18,14.17,14.17,49612.0,14.17,14.18,14.17,14.17,49612.0
2019-07-01 14:50:00,14.17,14.18,14.17,14.18,23311.0,14.17,14.18,14.17,14.18,23311.0
2019-07-01 14:55:00,14.17,14.18,14.17,14.17,21801.0,14.17,14.18,14.17,14.17,21801.0
2019-07-01 15:00:00,14.17,14.19,14.17,14.18,82342.0,14.17,14.19,14.17,14.18,82342.0
2019-07-01 15:05:00,14.18,14.19,14.18,14.18,10089.0,14.18,14.19,14.18,14.18,10089.0
2019-07-01 15:10:00,14.18,14.19,14.18,14.18,41983.0,14.18,14.19,14.18,14.18,41983.0
2019-07-01 15:15:00,14.18,14.19,14.18,14.19,6529.0,14.18,14.19,14.18,14.19,6529.0
2019-07-01 15:20:00,14.18,14.19,14.17,14.17,97671.0,14.18,14.19,14.17,14.17,97671.0
2019-07-01 15:25:00,14.17,14.18,14.17,14.18,69804.0,14.17,14.18,14.17,14.18,69804.0
2019-07-01 15:30:00,14.18,14.18,14.17,14.17,56131.0,14.18,14.18,14.17,14.17,56131.0
2019-07-01 15:35:00,14.18,14.19,14.17,14.18,141533.0,14.18,14.19,14.17,14.18,141533.0
2019-07-01 15:40:00,14.18,14.19,14.18,14.18,47078.0,14.18,14.19,14.18,14.18,47078.0
2019-07-01 15:45:00,14.18,14.19,14.17,14.18,280047.0,14.18,14.19,14.17,14.18,280047.0
2019-07-01 15:50:00,14.17,14.18,14.17,14.17,291918.0,14.17,14.18,14.17,14.17,291918.0
2019-07-01 15:55:00,14.18,14.18,14.17,14.17,263628.0,14.18,14.18,14.17,14.17,263628.0
2019-07-02 09:30:00,14.14,14.16,14.13,14.15,638483.0,14.14,14.16,14.13,14.15,638483.0
2019-07-02 09:35:00,14.15,14.15,14.13,14.13,102151.0,14.15,14.15,14.13,14.13,102151.0
2019-07-02 09:40:00,14.14,14.14,14.12,14.13,89827.0,14.14,14.14,14.12,14.13,89827.0
2019-07-02 09:45:00,14.14,14.15,14.13,14.15,89318.0,14.14,14.15,14.13,14.15,89318.0
2019-07-02 09:50:00,14.15,14.18,14.14,14.17,412658.0,14.15,14.18,14.14,14.17,412658.0
2019-07-02 09:55:00,14.17,14.17,14.15,14.16,196996.0,14.17,14.17,14.15,14.16,196996.0
2019-07-02 10:00:00,14.16,14.17,14.14,14.14,298838.0,14.16,14.17,14.14,14.14,298838.0
2019-07-02 10:05:00,14.15,14.15,14.13,14.14,89784.0,14.15,14.15,14.13,14.14,89784.0
2019-07-02 10:10:00,14.14,14.14,14.13,14.14,31475.0,14.14,14.14,14.13,14.14,31475.0
2019-07-02 10:15:00,14.14,14.15,14.13,14.14,118911.0,14.14,14.15,14.13,14.14,118911.0
2019-07-02 10:20:00,14.15,14.17,14.14,14.16,79126.0,14.15,14.17,14.14,14.16,79126.0
2019-07-02 10:25:00,14.16,14.18,14.15,14.18,182077.0,14.16,14.18,14.15,14.18,182077.0
2019-07-02 10:30:00,14.18,14.19,14.17,14.18,118253.0,14.18,14.19,14.17,14.18,118253.0
2019-07-02 10:35:00,14.18,14.2,14.18,14.19,36064.0,14.18,14.2,14.18,14.19,36064.0
2019-07-02 10:40:00,14.19,14.2,14.18,14.19,124181.0,14.19,14.2,14.18,14.19,124181.0
2019-07-02 10:45:00,14.19,14.21,14.19,14.2,149216.0,14.19,14.21,14.19,14.2,149216.0
2019-07-02 10:50:00,14.2,14.2,14.18,14.2,52292.0,14.2,14.2,14.18,14.2,52292.0
2019-07-02 10:55:00,14.19,14.2,14.18,14.2,137572.0,14.19,14.2,14.18,14.2,137572.0
2019-07-02 11:00:00,14.19,14.21,14.19,14.2,110646.0,14.19,14.21,14.19,14.2,110646.0
2019-07-02 11:05:00,14.21,14.23,14.19,14.21,220207.0,14.21,14.23,14.19,14.21,220207.0
2019-07-02 11:10:00,14.21,14.23,14.2,14.21,234414.0,14.21,14.23,14.2,14.21,234414.0
2019-07-02 11:15:00,14.21,14.23,14.2,14.23,1070678.0,14.21,14.23,14.2,14.23,1070678.0
2019-07-02 11:20:00,14.23,14.25,14.23,14.24,491805.0,14.23,14.25,14.23,14.24,491805.0
2019-07-02 11:25:00,14.24,14.26,14.23,14.24,260562.0,14.24,14.26,14.23,14.24,260562.0
2019-07-02 11:30:00,14.24,14.28,14.23,14.27,384176.0,14.24,14.28,14.23,14.27,384176.0
2019-07-02 11:35:00,14.28,14.29,14.26,14.27,389540.0,14.28,14.29,14.26,14.27,389540.0
2019-07-02 11:40:00,14.28,14.28,14.26,14.27,300393.0,14.28,14.28,14.26,14.27,300393.0
2019-07-02 11:45:00,14.27,14.27,14.26,14.27,191725.0,14.27,14.27,14.26,14.27,191725.0
2019-07-02 11:50:00,14.27,14.27,14.25,14.26,298609.0,14.27,14.27,14.25,14.26,298609.0
2019-07-02 11:55:00,14.27,14.27,14.25,14.26,289306.0,14.27,14.27,14.25,14.26,289306.0
2019-07-02 12:00:00,14.27,14.28,14.26,14.28,164672.0,14.27,14.28,14.26,14.28,164672.0
2019-07-02 12:05:00,14.29,14.29,14.26,14.27,121319.0,14.29,14.29,14.26,14.27,121319.0
2019-07-02 12:10:00,14.27,14.28,14.25,14.25,177553.0,14.27,14.28,14.25,14.25,177553.0
2019-07-02 12:15:00,14.25,14.25,14.24,14.25,73578.0,14.25,14.25,14.24,14.25,73578.0
2019-07-02 12:20:00,14.24,14.26,14.23,14.26,84859.0,14.24,14.26,14.23,14.26,84859.0
2019-07-02 12:25:00,14.26,14.26,14.25,14.25,33352.0,14.26,14.26,14.25,14.25,33352.0
2019-07-02 12:30:00,14.26,14.26,14.24,14.25,301348.0,14.26,14.26,14.24,14.25,301348.0
2019-07-02 12:35:00,14.25,14.26,14.23,14.25,232163.0,14.25,14.26,14.23,14.25,232163.0
2019-07-02 12:40:00,14.25,14.27,14.24,14.26,239579.0,14.25,14.27,14.24,14.26,239579.0
2019-07-02 12:45:00,14.26,14.27,14.25,14.27,273261.0,14.26,14.27,14.25,14.27,273261.0
2019-07-02 12:50:00,14.26,14.27,14.25,14.26,83584.0,14.26,14.27,14.25,14.26,83584.0
2019-07-02 12:55:00,14.26,14.26,14.25,14.26,22304.0,14.26,14.26,14.25,14.26,22304.0
2019-07-02 13:00:00,14.25,14.27,14.24,14.25,221277.0,14.25,14.27,14.24,14.25,221277.0
2019-07-02 13:05:00,14.25,14.25,14.23,14.24,222784.0,14.25,14.25,14.23,14.24,222784.0
2019-07-02 13:10:00,14.24,14.24,14.23,14.24,97862.0,14.24,14.24,14.23,14.24,97862.0
2019-07-02 13:15:00,14.24,14.25,14.23,14.24,159671.0,14.24,14.25,14.23,14.24,159671.0
2019-07-02 13:20:00,14.24,14.24,14.23,14.23,133549.0,14.24,14.24,14.23,14.23,133549.0
2019-07-02 13:25:00,14.24,14.24,14.23,14.23,60696.0,14.24,14.24,14.23,14.23,60696.0
2019-07-02 13:30:00,14.24,14.25,14.23,14.25,231083.0,14.24,14.25,14.23,14.25,231083.0
2019-07-02 13:35:00,14.24,14.25,14.24,14.25,21915.0,14.24,14.25,14.24,14.25,21915.0
2019-07-02 13:40:00,14.25,14.25,14.24,14.25,9125.0,14.25,14.25,14.24,14.25,9125.0
2019-07-02 13:45:00,14.25,14.26,14.24,14.25,91119.0,14.25,14.26,14.24,14.25,91119.0
2019-07-02 13:50:00,14.25,14.26,14.24,14.25,30885.0,14.25,14.26,14.24,14.25,30885.0
2019-07-02 13:55:00,14.25,14.25,14.24,14.24,15673.0,14.25,14.25,14.24,14.24,15673.0
2019-07-02 14:00:00,14.25,14.25,14.24,14.25,6150.0,14.25,14.25,14.24,14.25,6150.0
2019-07-02 14:05:00,14.24,14.25,14.24,14.25,33685.0,14.24,14.25,14.24,14.25,33685.0
2019-07-02 14:10:00,14.24,14.25,14.24,14.25,22915.0,14.24,14.25,14.24,14.25,22915.0
2019-07-02 14:15:00,14.25,14.25,14.24,14.24,38160.0,14.25,14.25,14.24,14.24,38160.0
2019-07-02 14:20:00,14.24,14.26,14.24,14.26,112852.0,14.24,14.26,14.24,14.26,112852.0
2019-07-02 14:25:00,14.26,14.26,14.25,14.26,13596.0,14.26,14.26,14.25,14.26,13596.0
2019-07-02 14:30:00,14.26,14.27,14.25,14.27,36769.0,14.26,14.27,14.25,14.27,36769.0
2019-07-02 14:35:00,14.27,14.27,14.25,14.26,66142.0,14.27,14.27,14.25,14.26,66142.0
2019-07-02 14:40:00,14.26,14.26,14.25,14.26,31021.0,14.26,14.26,14.25,14.26,31021.0
2019-07-02 14:45:00,14.25,14.26,14.25,14.26,13970.0,14.25,14.26,14.25,14.26,13970.0
2019-07-02 14:50:00,14.25,14.26,14.25,14.26,22401.0,14.25,14.26,14.25,14.26,22401.0
2019-07-02 14:55:00,14.26,14.27,14.25,14.26,49629.0,14.26,14.27,14.25,14.26,49629.0
2019-07-02 15:00:00,14.26,14.29,14.26,14.28,198966.0,14.26,14.29,14.26,14.28,198966.0
2019-07-02 15:05:00,14.29,14.32,14.29,14.32,325751.0,14.29,14.32,14.29,14.32,325751.0
2019-07-02 15:10:00,14.31,14.31,14.29,14.31,330988.0,14.31,14.31,14.29,14.31,330988.0
2019-07-02 15:15:00,14.31,14.32,14.3,14.31,196186.0,14.31,14.32,14.3,14.31,196186.0
2019-07-02 15:20:00,14.3,14.31,14.29,14.31,194031.0,14.3,14.31,14.29,14.31,194031.0
2019-07-02 15:25:00,14.31,14.31,14.3,14.3,282404.0,14.31,14.31,14.3,14.3,282404.0
2019-07-02 15:30:00,14.3,14.31,14.3,14.3,172009.0,14.3,14.31,14.3,14.3,172009.0
2019-07-02 15:35:00,14.31,14.32,14.3,14.32,272796.0,14.31,14.32,14.3,14.32,272796.0
2019-07-02 15:40:00,14.32,14.32,14.31,14.32,148287.0,14.32,14.32,14.31,14.32,148287.0
2019-07-02 15:45:00,14.32,14.32,14.3,14.31,139556.0,14.32,14.32,14.3,14.31,139556.0
2019-07-02 15:50:00,14.31,14.31,14.3,14.31,153516.0,14.31,14.31,14.3,14.31,153516.0
2019-07-02 15:55:00,14.3,14.31,14.3,14.3,290995.0,14.3,14.31,14.3,14.3,290995.0
2019-07-03 09:30:00,14.34,14.34,14.31,14.32,595485.0,14.34,14.34,14.31,14.32,595485.0
2019-07-03 09:35:00,14.32,14.32,14.3,14.32,293005.0,14.32,14.32,14.3,14.32,293005.0
2019-07-03 09:40:00,14.32,14.33,14.31,14.32,336000.0,14.32,14.33,14.31,14.32,336000.0
2019-07-03 09:45:00,14.33,14.33,14.29,14.3,434982.0,14.33,14.33,14.29,14.3,434982.0
2019-07-03 09:50:00,14.3,14.32,14.29,14.3,168962.0,14.3,14.32,14.29,14.3,168962.0
2019-07-03 09:55:00,14.3,14.32,14.29,14.31,200197.0,14.3,14.32,14.29,14.31,200197.0
2019-07-03 10:00:00,14.32,14.33,14.3,14.33,343264.0,14.32,14.33,14.3,14.33,343264.0
2019-07-03 10:05:00,14.33,14.34,14.31,14.34,233437.0,14.33,14.34,14.31,14.34,233437.0
2019-07-03 10:10:00,14.35,14.36,14.33,14.34,669076.0,14.35,14.36,14.33,14.34,669076.0
2019-07-03 10:15:00,14.34,14.35,14.32,14.33,342883.0,14.34,14.35,14.32,14.33,342883.0
2019-07-03 10:20:00,14.32,14.35,14.3,14.35,423962.0,14.32,14.35,14.3,14.35,423962.0
2019-07-03 10:25:00,14.35,14.36,14.34,14.35,246659.0,14.35,14.36,14.34,14.35,246659.0
2019-07-03 10:30:00,14.35,14.35,14.32,14.34,210845.0,14.35,14.35,14.32,14.34,210845.0
2019-07-03 10:35:00,14.34,14.35,14.32,14.34,314799.0,14.34,14.35,14.32,14.34,314799.0
2019-07-03 10:40:00,14.34,14.35,14.33,14.35,87440.0,14.34,14.35,14.33,14.35,87440.0
2019-07-03 10:45:00,14.34,14.35,14.33,14.34,334140.0,14.34,14.35,14.33,14.34,334140.0
2019-07-03 10:50:00,14.34,14.35,14.33,14.33,139766.0,14.34,14.35,14.33,14.33,139766.0
2019-07-03 10:55:00,14.33,14.34,14.32,14.34,166921.0,14.33,14.34,14.32,14.34,166921.0
2019-07-03 11:00:00,14.34,14.36,14.33,14.34,222877.0,14.34,14.36,14.33,14.34,222877.0
2019-07-03 11:05:00,14.35,14.35,14.34,14.35,19824.0,14.35,14.35,14.34,14.35,19824.0
2019-07-03 11:10:00,14.34,14.36,14.34,14.36,132884.0,14.34,14.36,14.34,14.36,132884.0
2019-07-03 11:15:00,14.36,14.36,14.34,14.34,122056.0,14.36,14.36,14.34,14.34,122056.0
2019-07-03 11:20:00,14.35,14.36,14.34,14.36,32117.0,14.35,14.36,14.34,14.36,32117.0
2019-07-03 11:25:00,14.36,14.36,14.34,14.34,80830.0,14.36,14.36,14.34,14.34,80830.0
2019-07-03 11:30:00,14.34,14.35,14.33,14.33,126815.0,14.34,14.35,14.33,14.33,126815.0
2019-07-03 11:35:00,14.34,14.34,14.32,14.33,117272.0,14.34,14.34,14.32,14.33,117272.0
2019-07-03 11:40:00,14.33,14.33,14.31,14.32,179750.0,14.33,14.33,14.31,14.32,179750.0
2019-07-03 11:45:00,14.32,14.32,14.31,14.32,24281.0,14.32,14.32,14.31,14.32,24281.0
2019-07-03 11:50:00,14.32,14.32,14.31,14.32,67030.0,14.32,14.32,14.31,14.32,67030.0
2019-07-03 11:55:00,14.32,14.33,14.32,14.33,93206.0,14.32,14.33,14.32,14.33,93206.0
2019-07-03 12:00:00,14.33,14.34,14.32,14.33,71673.0,14.33,14.34,14.32,14.33,71673.0
2019-07-03 12:05:00,14.33,14.33,14.32,14.32,12871.0,14.33,14.33,14.32,14.32,12871.0
2019-07-03 12:10:00,14.32,14.33,14.31,14.32,129271.0,14.32,14.33,14.31,14.32,129271.0
2019-07-03 12:15:00,14.32,14.33,14.3,14.31,72962.0,14.32,14.33,14.3,14.31,72962.0
2019-07-03 12:20:00,14.31,14.32,14.31,14.31,148537.0,14.31,14.32,14.31,14.31,148537.0
2019-07-03 12:25:00,14.31,14.32,14.31,14.32,42386.0,14.31,14.32,14.31,14.32,42386.0
2019-07-03 12:30:00,14.32,14.33,14.31,14.33,91654.0,14.32,14.33,14.31,14.33,91654.0
2019-07-03 12:35:00,14.33,14.33,14.32,14.33,83726.0,14.33,14.33,14.32,14.33,83726.0
2019-07-03 12:40:00,14.33,14.33,14.32,14.32,34511.0,14.33,14.33,14.32,14.32,34511.0
2019-07-03 12:45:00,14.33,14.33,14.32,14.33,86767.0,14.33,14.33,14.32,14.33,86767.0
2019-07-03 12:50:00,14.33,14.33,14.32,14.32,61209.0,14.33,14.33,14.32,14.32,61209.0
2019-07-03 12:55:00,14.32,14.34,14.32,14.34,242708.0,14.32,14.34,14.32,14.34,242708.0
2019-07-05 09:30:00,14.1,14.1,14.06,14.1,1517412.0,14.1,14.1,14.06,14.1,1517412.0
2019-07-05 09:35:00,14.1,14.1,14.08,14.09,285728.0,14.1,14.1,14.08,14.09,285728.0
2019-07-05 09:40:00,14.09,14.1,14.06,14.07,406170.0,14.09,14.1,14.06,14.07,406170.0
2019-07-05 09:45:00,14.07,14.08,14.04,14.05,480229.0,14.07,14.08,14.04,14.05,480229.0
2019-07-05 09:50:00,14.04,14.05,14.01,14.01,386564.0,14.04,14.05,14.01,14.01,386564.0
2019-07-05 09:55:00,14.01,14.04,13.99,14.04,631772.0,14.01,14.04,13.99,14.04,631772.0
2019-07-05 10:00:00,14.03,14.06,14.02,14.06,517872.0,14.03,14.06,14.02,14.06,517872.0
2019-07-05 10:05:00,14.05,14.06,14.03,14.04,238930.0,14.05,14.06,14.03,14.04,238930.0
2019-07-05 10:10:00,14.04,14.05,14.0,14.02,334248.0,14.04,14.05,14.0,14.02,334248.0
2019-07-05 10:15:00,14.01,14.03,14.0,14.01,573320.0,14.01,14.03,14.0,14.01,573320.0
2019-07-05 10:20:00,14.01,14.02,14.0,14.02,407929.0,14.01,14.02,14.0,14.02,407929.0
2019-07-05 10:25:00,14.02,14.02,14.0,14.0,215367.0,14.02,14.02,14.0,14.0,215367.0
2019-07-05 10:30:00,14.0,14.01,13.96,13.97,475262.0,14.0,14.01,13.96,13.97,475262.0
2019-07-05 10:35:00,13.96,13.97,13.95,13.97,317838.0,13.96,13.97,13.95,13.97,317838.0
2019-07-05 10:40:00,13.96,13.98,13.95,13.97,427546.0,13.96,13.98,13.95,13.97,427546.0
2019-07-05 10:45:00,13.97,14.01,13.97,14.0,673035.0,13.97,14.01,13.97,14.0,673035.0
2019-07-05 10:50:00,14.01,14.04,14.0,14.03,640403.0,14.01,14.04,14.0,14.03,640403.0
2019-07-05 10:55:00,14.03,14.05,14.02,14.03,362274.0,14.03,14.05,14.02,14.03,362274.0
2019-07-05 11:00:00,14.03,14.03,14.01,14.02,141148.0,14.03,14.03,14.01,14.02,141148.0
2019-07-05 11:05:00,14.01,14.02,14.0,14.02,288941.0,14.01,14.02,14.0,14.02,288941.0
2019-07-05 11:10:00,14.02,14.05,14.01,14.03,407810.0,14.02,14.05,14.01,14.03,407810.0
2019-07-05 11:15:00,14.04,14.06,14.03,14.05,235002.0,14.04,14.06,14.03,14.05,235002.0
2019-07-05 11:20:00,14.05,14.06,14.04,14.05,134843.0,14.05,14.06,14.04,14.05,134843.0
2019-07-05 11:25:00,14.04,14.05,14.03,14.05,86769.0,14.04,14.05,14.03,14.05,86769.0
2019-07-05 11:30:00,14.04,14.06,14.03,14.06,111574.0,14.04,14.06,14.03,14.06,111574.0
2019-07-05 11:35:00,14.05,14.07,14.04,14.05,248052.0,14.05,14.07,14.04,14.05,248052.0
2019-07-05 11:40:00,14.04,14.05,14.03,14.04,144188.0,14.04,14.05,14.03,14.04,144188.0
2019-07-05 11:45:00,14.04,14.06,14.03,14.05,156024.0,14.04,14.06,14.03,14.05,156024.0
2019-07-05 11:50:00,14.04,14.06,14.04,14.06,129357.0,14.04,14.06,14.04,14.06,129357.0
2019-07-05 11:55:00,14.05,14.06,14.03,14.04,90341.0,14.05,14.06,14.03,14.04,90341.0
2019-07-05 12:00:00,14.04,14.04,14.03,14.03,43127.0,14.04,14.04,14.03,14.03,43127.0
2019-07-05 12:05:00,14.04,14.05,14.03,14.04,128400.0,14.04,14.05,14.03,14.04,128400.0
2019-07-05 12:10:00,14.04,14.05,14.03,14.04,162616.0,14.04,14.05,14.03,14.04,162616.0
2019-07-05 12:15:00,14.04,14.05,14.04,14.04,56104.0,14.04,14.05,14.04,14.04,56104.0
2019-07-05 12:20:00,14.04,14.05,14.04,14.05,25335.0,14.04,14.05,14.04,14.05,25335.0
2019-07-05 12:25:00,14.05,14.05,14.03,14.04,142281.0,14.05,14.05,14.03,14.04,142281.0
2019-07-05 12:30:00,14.04,14.04,14.03,14.04,36320.0,14.04,14.04,14.03,14.04,36320.0
2019-07-05 12:35:00,14.04,14.05,14.03,14.04,138100.0,14.04,14.05,14.03,14.04,138100.0
2019-07-05 12:40:00,14.04,14.05,14.04,14.04,56877.0,14.04,14.05,14.04,14.04,56877.0
2019-07-05 12:45:00,14.04,14.05,14.04,14.04,51505.0,14.04,14.05,14.04,14.04,51505.0
2019-07-05 12:50:00,14.04,14.05,14.04,14.05,76632.0,14.04,14.05,14.04,14.05,76632.0
2019-07-05 12:55:00,14.05,14.05,14.04,14.05,65302.0,14.05,14.05,14.04,14.05,65302.0
2019-07-05 13:00:00,14.05,14.05,14.04,14.04,99894.0,14.05,14.05,14.04,14.04,99894.0
2019-07-05 13:05:00,14.05,14.05,14.03,14.03,64001.0,14.05,14.05,14.03,14.03,64001.0
2019-07-05 13:10:00,14.04,14.05,14.03,14.04,83866.0,14.04,14.05,14.03,14.04,83866.0
2019-07-05 13:15:00,14.04,14.05,14.03,14.04,33661.0,14.04,14.05,14.03,14.04,33661.0
2019-07-05 13:20:00,14.03,14.04,14.02,14.03,90359.0,14.03,14.04,14.02,14.03,90359.0
2019-07-05 13:25:00,14.03,14.03,14.02,14.03,49363.0,14.03,14.03,14.02,14.03,49363.0
2019-07-05 13:30:00,14.03,14.04,14.02,14.04,56646.0,14.03,14.04,14.02,14.04,56646.0
2019-07-05 13:35:00,14.04,14.04,14.03,14.03,41000.0,14.04,14.04,14.03,14.03,41000.0
2019-07-05 13:40:00,14.04,14.04,14.03,14.04,22249.0,14.04,14.04,14.03,14.04,22249.0
2019-07-05 13:45:00,14.04,14.04,14.03,14.04,28553.0,14.04,14.04,14.03,14.04,28553.0
2019-07-05 13:50:00,14.04,14.04,14.03,14.03,90602.0,14.04,14.04,14.03,14.03,90602.0
2019-07-05 13:55:00,14.04,14.04,14.03,14.03,13290.0,14.04,14.04,14.03,14.03,13290.0
2019-07-05 14:00:00,14.04,14.04,14.03,14.04,85447.0,14.04,14.04,14.03,14.04,85447.0
2019-07-05 14:05:00,14.04,14.04,14.03,14.04,96326.0,14.04,14.04,14.03,14.04,96326.0
2019-07-05 14:10:00,14.04,14.05,14.03,14.04,168542.0,14.04,14.05,14.03,14.04,168542.0
2019-07-05 14:15:00,14.04,14.04,14.03,14.04,95863.0,14.04,14.04,14.03,14.04,95863.0
2019-07-05 14:20:00,14.04,14.04,14.03,14.03,70926.0,14.04,14.04,14.03,14.03,70926.0
2019-07-05 14:25:00,14.04,14.04,14.03,14.04,11250.0,14.04,14.04,14.03,14.04,11250.0
2019-07-05 14:30:00,14.04,14.05,14.04,14.04,252854.0,14.04,14.05,14.04,14.04,252854.0
2019-07-05 14:35:00,14.04,14.05,14.04,14.04,21940.0,14.04,14.05,14.04,14.04,21940.0
2019-07-05 14:40:00,14.04,14.05,14.04,14.05,60046.0,14.04,14.05,14.04,14.05,60046.0
2019-07-05 14:45:00,14.04,14.06,14.04,14.06,367097.0,14.04,14.06,14.04,14.06,367097.0
2019-07-05 14:50:00,14.05,14.07,14.05,14.07,126023.0,14.05,14.07,14.05,14.07,126023.0
2019-07-05 14:55:00,14.06,14.07,14.06,14.07,57510.0,14.06,14.07,14.06,14.07,57510.0
2019-07-05 15:00:00,14.07,14.07,14.06,14.07,61888.0,14.07,14.07,14.06,14.07,61888.0
2019-07-05 15:05:00,14.07,14.07,14.06,14.06,39471.0,14.07,14.07,14.06,14.06,39471.0
2019-07-05 15:10:00,14.06,14.07,14.06,14.07,47532.0,14.06,14.07,14.06,14.07,47532.0
2019-07-05 15:15:00,14.07,14.07,14.06,14.07,110682.0,14.07,14.07,14.06,14.07,110682.0
2019-07-05 15:20:00,14.07,14.08,14.06,14.08,95410.0,14.07,14.08,14.06,14.08,95410.0
2019-07-05 15:25:00,14.08,14.08,14.07,14.08,88221.0,14.08,14.08,14.07,14.08,88221.0
2019-07-05 15:30:00,14.08,14.08,14.07,14.07,122650.0,14.08,14.08,14.07,14.07,122650.0
2019-07-05 15:35:00,14.08,14.08,14.07,14.07,75160.0,14.08,14.08,14.07,14.07,75160.0
2019-07-05 15:40:00,14.07,14.08,14.06,14.07,194728.0,14.07,14.08,14.06,14.07,194728.0
2019-07-05 15:45:00,14.07,14.07,14.06,14.06,119866.0,14.07,14.07,14.06,14.06,119866.0
2019-07-05 15:50:00,14.06,14.07,14.06,14.06,108401.0,14.06,14.07,14.06,14.06,108401.0
2019-07-05 15:55:00,14.07,14.07,14.05,14.06,686418.0,14.07,14.07,14.05,14.06,686418.0
2019-07-08 09:30:00,14.12,14.13,14.1,14.11,386077.0,14.12,14.13,14.1,14.11,386077.0
2019-07-08 09:35:00,14.11,14.12,14.1,14.1,109817.0,14.11,14.12,14.1,14.1,109817.0
2019-07-08 09:40:00,14.11,14.11,14.1,14.1,78886.0,14.11,14.11,14.1,14.1,78886.0
2019-07-08 09:45:00,14.1,14.12,14.1,14.12,141220.0,14.1,14.12,14.1,14.12,141220.0
2019-07-08 09:50:00,14.12,14.13,14.11,14.12,347573.0,14.12,14.13,14.11,14.12,347573.0
2019-07-08 09:55:00,14.12,14.13,14.11,14.12,131452.0,14.12,14.13,14.11,14.12,131452.0
2019-07-08 10:00:00,14.12,14.13,14.11,14.12,123340.0,14.12,14.13,14.11,14.12,123340.0
2019-07-08 10:05:00,14.11,14.12,14.1,14.1,106155.0,14.11,14.12,14.1,14.1,106155.0
2019-07-08 10:10:00,14.1,14.11,14.09,14.11,74627.0,14.1,14.11,14.09,14.11,74627.0
2019-07-08 10:15:00,14.1,14.11,14.09,14.09,80786.0,14.1,14.11,14.09,14.09,80786.0
2019-07-08 10:20:00,14.09,14.1,14.08,14.09,166097.0,14.09,14.1,14.08,14.09,166097.0
2019-07-08 10:25:00,14.09,14.1,14.08,14.09,83818.0,14.09,14.1,14.08,14.09,83818.0
2019-07-08 10:30:00,14.09,14.09,14.07,14.07,877621.0,14.09,14.09,14.07,14.07,877621.0
2019-07-08 10:35:00,14.07,14.09,14.06,14.08,341231.0,14.07,14.09,14.06,14.08,341231.0
2019-07-08 10:40:00,14.08,14.09,14.07,14.08,77442.0,14.08,14.09,14.07,14.08,77442.0
2019-07-08 10:45:00,14.08,14.09,14.07,14.08,164158.0,14.08,14.09,14.07,14.08,164158.0
2019-07-08 10:50:00,14.08,14.09,14.07,14.09,104599.0,14.08,14.09,14.07,14.09,104599.0
2019-07-08 10:55:00,14.08,14.09,14.07,14.09,149157.0,14.08,14.09,14.07,14.09,149157.0
2019-07-08 11:00:00,14.1,14.12,14.09,14.11,157460.0,14.1,14.12,14.09,14.11,157460.0
2019-07-08 11:05:00,14.11,14.12,14.09,14.11,198825.0,14.11,14.12,14.09,14.11,198825.0
2019-07-08 11:10:00,14.1,14.11,14.1,14.11,13178.0,14.1,14.11,14.1,14.11,13178.0
2019-07-08 11:15:00,14.1,14.11,14.09,14.1,74060.0,14.1,14.11,14.09,14.1,74060.0
2019-07-08 11:20:00,14.1,14.1,14.09,14.1,74801.0,14.1,14.1,14.09,14.1,74801.0
2019-07-08 11:25:00,14.1,14.1,14.09,14.1,136844.0,14.1,14.1,14.09,14.1,136844.0
2019-07-08 11:30:00,14.09,14.1,14.09,14.1,109029.0,14.09,14.1,14.09,14.1,109029.0
2019-07-08 11:35:00,14.1,14.1,14.09,14.1,110086.0,14.1,14.1,14.09,14.1,110086.0
2019-07-08 11:40:00,14.09,14.1,14.08,14.09,153178.0,14.09,14.1,14.08,14.09,153178.0
2019-07-08 11:45:00,14.09,14.09,14.07,14.07,135354.0,14.09,14.09,14.07,14.07,135354.0
2019-07-08 11:50:00,14.08,14.09,14.07,14.08,127363.0,14.08,14.09,14.07,14.08,127363.0
2019-07-08 11:55:00,14.09,14.09,14.06,14.07,147922.0,14.09,14.09,14.06,14.07,147922.0
2019-07-08 12:00:00,14.07,14.08,14.07,14.08,9722.0,14.07,14.08,14.07,14.08,9722.0
2019-07-08 12:05:00,14.08,14.09,14.07,14.08,149162.0,14.08,14.09,14.07,14.08,149162.0
2019-07-08 12:10:00,14.08,14.08,14.06,14.07,184390.0,14.08,14.08,14.06,14.07,184390.0
2019-07-08 12:15:00,14.07,14.08,14.06,14.07,141427.0,14.07,14.08,14.06,14.07,141427.0
2019-07-08 12:20:00,14.07,14.08,14.07,14.07,38658.0,14.07,14.08,14.07,14.07,38658.0
2019-07-08 12:25:00,14.07,14.08,14.07,14.07,343941.0,14.07,14.08,14.07,14.07,343941.0
2019-07-08 12:30:00,14.07,14.08,14.07,14.08,45684.0,14.07,14.08,14.07,14.08,45684.0
2019-07-08 12:35:00,14.07,14.08,14.07,14.08,8518.0,14.07,14.08,14.07,14.08,8518.0
2019-07-08 12:40:00,14.08,14.09,14.07,14.08,68264.0,14.08,14.09,14.07,14.08,68264.0
2019-07-08 12:45:00,14.08,14.09,14.08,14.09,65167.0,14.08,14.09,14.08,14.09,65167.0
2019-07-08 12:50:00,14.09,14.09,14.08,14.09,8404.0,14.09,14.09,14.08,14.09,8404.0
2019-07-08 12:55:00,14.08,14.09,14.07,14.08,62590.0,14.08,14.09,14.07,14.08,62590.0
2019-07-08 13:00:00,14.08,14.09,14.07,14.08,77814.0,14.08,14.09,14.07,14.08,77814.0
2019-07-08 13:05:00,14.08,14.09,14.07,14.09,142640.0,14.08,14.09,14.07,14.09,142640.0
2019-07-08 13:10:00,14.09,14.09,14.08,14.08,52369.0,14.09,14.09,14.08,14.08,52369.0
2019-07-08 13:15:00,14.08,14.09,14.07,14.08,62977.0,14.08,14.09,14.07,14.08,62977.0
2019-07-08 13:20:00,14.08,14.08,14.07,14.07,23300.0,14.08,14.08,14.07,14.07,23300.0
2019-07-08 13:25:00,14.07,14.09,14.07,14.09,94657.0,14.07,14.09,14.07,14.09,94657.0
2019-07-08 13:30:00,14.09,14.09,14.08,14.08,25910.0,14.09,14.09,14.08,14.08,25910.0
2019-07-08 13:35:00,14.08,14.09,14.08,14.09,40336.0,14.08,14.09,14.08,14.09,40336.0
2019-07-08 13:40:00,14.09,14.09,14.08,14.08,28544.0,14.09,14.09,14.08,14.08,28544.0
2019-07-08 13:45:00,14.09,14.09,14.08,14.09,63253.0,14.09,14.09,14.08,14.09,63253.0
2019-07-08 13:50:00,14.08,14.09,14.08,14.08,76150.0,14.08,14.09,14.08,14.08,76150.0
2019-07-08 13:55:00,14.08,14.09,14.08,14.08,7938.0,14.08,14.09,14.08,14.08,7938.0
2019-07-08 14:00:00,14.08,14.09,14.08,14.08,13749.0,14.08,14.09,14.08,14.08,13749.0
2019-07-08 14:05:00,14.08,14.09,14.07,14.08,101934.0,14.08,14.09,14.07,14.08,101934.0
2019-07-08 14:10:00,14.08,14.09,14.07,14.08,96720.0,14.08,14.09,14.07,14.08,96720.0
2019-07-08 14:15:00,14.08,14.08,14.07,14.08,40346.0,14.08,14.08,14.07,14.08,40346.0
2019-07-08 14:20:00,14.08,14.08,14.07,14.08,30449.0,14.08,14.08,14.07,14.08,30449.0
2019-07-08 14:25:00,14.08,14.09,14.07,14.08,73850.0,14.08,14.09,14.07,14.08,73850.0
2019-07-08 14:30:00,14.08,14.09,14.08,14.08,21643.0,14.08,14.09,14.08,14.08,21643.0
2019-07-08 14:35:00,14.09,14.09,14.08,14.09,27550.0,14.09,14.09,14.08,14.09,27550.0
2019-07-08 14:40:00,14.08,14.09,14.08,14.09,58068.0,14.08,14.09,14.08,14.09,58068.0
2019-07-08 14:45:00,14.09,14.09,14.08,14.09,23875.0,14.09,14.09,14.08,14.09,23875.0
2019-07-08 14:50:00,14.09,14.09,14.08,14.09,7009.0,14.09,14.09,14.08,14.09,7009.0
2019-07-08 14:55:00,14.08,14.09,14.08,14.08,181468.0,14.08,14.09,14.08,14.08,181468.0
2019-07-08 15:00:00,14.08,14.08,14.06,14.07,132681.0,14.08,14.08,14.06,14.07,132681.0
2019-07-08 15:05:00,14.07,14.07,14.06,14.06,18324.0,14.07,14.07,14.06,14.06,18324.0
2019-07-08 15:10:00,14.07,14.07,14.06,14.07,40778.0,14.07,14.07,14.06,14.07,40778.0
2019-07-08 15:15:00,14.06,14.07,14.06,14.06,22741.0,14.06,14.07,14.06,14.06,22741.0
2019-07-08 15:20:00,14.06,14.07,14.06,14.07,45200.0,14.06,14.07,14.06,14.07,45200.0
2019-07-08 15:25:00,14.07,14.07,14.06,14.06,61239.0,14.07,14.07,14.06,14.06,61239.0
2019-07-08 15:30:00,14.06,14.07,14.06,14.07,27547.0,14.06,14.07,14.06,14.07,27547.0
2019-07-08 15:35:00,14.07,14.07,14.06,14.07,77105.0,14.07,14.07,14.06,14.07,77105.0
2019-07-08 15:40:00,14.07,14.07,14.06,14.07,28736.0,14.07,14.07,14.06,14.07,28736.0
2019-07-08 15:45:00,14.07,14.07,14.06,14.07,90364.0,14.07,14.07,14.06,14.07,90364.0
2019-07-08 15:50:00,14.06,14.07,14.05,14.06,566869.0,14.06,14.07,14.05,14.06,566869.0
2019-07-08 15:55:00,14.06,14.06,14.04,14.05,458464.0,14.06,14.06,14.04,14.05,458464.0
2019-07-09 09:30:00,14.09,14.11,14.08,14.09,122796.0,14.09,14.11,14.08,14.09,122796.0
2019-07-09 09:35:00,14.08,14.09,14.06,14.06,142938.0,14.08,14.09,14.06,14.06,142938.0
2019-07-09 09:40:00,14.06,14.08,14.05,14.06,241400.0,14.06,14.08,14.05,14.06,241400.0
2019-07-09 09:45:00,14.06,14.07,14.04,14.06,215369.0,14.06,14.07,14.04,14.06,215369.0
2019-07-09 09:50:00,14.06,14.07,14.05,14.06,206619.0,14.06,14.07,14.05,14.06,206619.0
2019-07-09 09:55:00,14.06,14.07,14.05,14.05,95602.0,14.06,14.07,14.05,14.05,95602.0
2019-07-09 10:00:00,14.05,14.07,14.05,14.06,268983.0,14.05,14.07,14.05,14.06,268983.0
2019-07-09 10:05:00,14.06,14.06,14.05,14.06,135678.0,14.06,14.06,14.05,14.06,135678.0
2019-07-09 10:10:00,14.06,14.08,14.06,14.07,87339.0,14.06,14.08,14.06,14.07,87339.0
2019-07-09 10:15:00,14.07,14.08,14.06,14.07,61623.0,14.07,14.08,14.06,14.07,61623.0
2019-07-09 10:20:00,14.07,14.07,14.06,14.07,14200.0,14.07,14.07,14.06,14.07,14200.0
2019-07-09 10:25:00,14.06,14.07,14.06,14.07,91367.0,14.06,14.07,14.06,14.07,91367.0
2019-07-09 10:30:00,14.07,14.07,14.06,14.06,116796.0,14.07,14.07,14.06,14.06,116796.0
2019-07-09 10:35:00,14.06,14.07,14.05,14.06,149719.0,14.06,14.07,14.05,14.06,149719.0
2019-07-09 10:40:00,14.07,14.08,14.06,14.07,58246.0,14.07,14.08,14.06,14.07,58246.0
2019-07-09 10:45:00,14.08,14.09,14.07,14.09,50271.0,14.08,14.09,14.07,14.09,50271.0
2019-07-09 10:50:00,14.09,14.09,14.08,14.09,34375.0,14.09,14.09,14.08,14.09,34375.0
2019-07-09 10:55:00,14.08,14.1,14.08,14.1,111507.0,14.08,14.1,14.08,14.1,111507.0
2019-07-09 11:00:00,14.1,14.16,14.1,14.13,1769861.0,14.1,14.16,14.1,14.13,1769861.0
2019-07-09 11:05:00,14.13,14.14,14.12,14.12,152234.0,14.13,14.14,14.12,14.12,152234.0
2019-07-09 11:10:00,14.13,14.13,14.11,14.12,167399.0,14.13,14.13,14.11,14.12,167399.0
2019-07-09 11:15:00,14.12,14.13,14.11,14.12,192223.0,14.12,14.13,14.11,14.12,192223.0
2019-07-09 11:20:00,14.13,14.13,14.11,14.11,85386.0,14.13,14.13,14.11,14.11,85386.0
2019-07-09 11:25:00,14.12,14.13,14.11,14.11,81624.0,14.12,14.13,14.11,14.11,81624.0
2019-07-09 11:30:00,14.12,14.13,14.11,14.13,84617.0,14.12,14.13,14.11,14.13,84617.0
2019-07-09 11:35:00,14.13,14.13,14.12,14.13,149344.0,14.13,14.13,14.12,14.13,149344.0
2019-07-09 11:40:00,14.12,14.13,14.11,14.12,110086.0,14.12,14.13,14.11,14.12,110086.0
2019-07-09 11:45:00,14.12,14.13,14.11,14.13,66868.0,14.12,14.13,14.11,14.13,66868.0
2019-07-09 11:50:00,14.13,14.14,14.12,14.13,26850.0,14.13,14.14,14.12,14.13,26850.0
2019-07-09 11:55:00,14.13,14.14,14.13,14.13,32119.0,14.13,14.14,14.13,14.13,32119.0
2019-07-09 12:00:00,14.14,14.14,14.12,14.12,15592.0,14.14,14.14,14.12,14.12,15592.0
2019-07-09 12:05:00,14.13,14.13,14.12,14.12,29740.0,14.13,14.13,14.12,14.12,29740.0
2019-07-09 12:10:00,14.12,14.13,14.12,14.12,7996.0,14.12,14.13,14.12,14.12,7996.0
2019-07-09 12:15:00,14.12,14.13,14.12,14.13,16715.0,14.12,14.13,14.12,14.13,16715.0
2019-07-09 12:20:00,14.13,14.13,14.12,14.12,3564.0,14.13,14.13,14.12,14.12,3564.0
2019-07-09 12:25:00,14.12,14.13,14.12,14.13,7445.0,14.12,14.13,14.12,14.13,7445.0
2019-07-09 12:30:00,14.13,14.13,14.12,14.12,29667.0,14.13,14.13,14.12,14.12,29667.0
2019-07-09 12:35:00,14.12,14.13,14.12,14.12,14845.0,14.12,14.13,14.12,14.12,14845.0
2019-07-09 12:40:00,14.12,14.13,14.12,14.12,25097.0,14.12,14.13,14.12,14.12,25097.0
2019-07-09 12:45:00,14.12,14.13,14.12,14.12,19657.0,14.12,14.13,14.12,14.12,19657.0
2019-07-09 12:50:00,14.12,14.13,14.12,14.12,31855.0,14.12,14.13,14.12,14.12,31855.0
2019-07-09 12:55:00,14.12,14.13,14.12,14.13,13849.0,14.12,14.13,14.12,14.13,13849.0
2019-07-09 13:00:00,14.13,14.14,14.12,14.13,76242.0,14.13,14.14,14.12,14.13,76242.0
2019-07-09 13:05:00,14.14,14.14,14.13,14.14,70796.0,14.14,14.14,14.13,14.14,70796.0
2019-07-09 13:10:00,14.14,14.15,14.13,14.14,151920.0,14.14,14.15,14.13,14.14,151920.0
2019-07-09 13:15:00,14.14,14.15,14.14,14.15,38857.0,14.14,14.15,14.14,14.15,38857.0
2019-07-09 13:20:00,14.15,14.17,14.14,14.17,386513.0,14.15,14.17,14.14,14.17,386513.0
2019-07-09 13:25:00,14.16,14.17,14.15,14.15,189170.0,14.16,14.17,14.15,14.15,189170.0
2019-07-09 13:30:00,14.15,14.16,14.15,14.15,90751.0,14.15,14.16,14.15,14.15,90751.0
2019-07-09 13:35:00,14.15,14.16,14.15,14.16,17190.0,14.15,14.16,14.15,14.16,17190.0
2019-07-09 13:40:00,14.16,14.16,14.15,14.15,56228.0,14.16,14.16,14.15,14.15,56228.0
2019-07-09 13:45:00,14.15,14.16,14.14,14.15,34800.0,14.15,14.16,14.14,14.15,34800.0
2019-07-09 13:50:00,14.15,14.15,14.14,14.15,158254.0,14.15,14.15,14.14,14.15,158254.0
2019-07-09 13:55:00,14.15,14.16,14.14,14.16,78230.0,14.15,14.16,14.14,14.16,78230.0
2019-07-09 14:00:00,14.16,14.16,14.14,14.15,56780.0,14.16,14.16,14.14,14.15,56780.0
2019-07-09 14:05:00,14.15,14.15,14.14,14.15,31700.0,14.15,14.15,14.14,14.15,31700.0
2019-07-09 14:10:00,14.15,14.16,14.14,14.16,52224.0,14.15,14.16,14.14,14.16,52224.0
2019-07-09 14:15:00,14.15,14.16,14.15,14.15,16755.0,14.15,14.16,14.15,14.15,16755.0
2019-07-09 14:20:00,14.15,14.16,14.15,14.15,71971.0,14.15,14.16,14.15,14.15,71971.0
2019-07-09 14:25:00,14.16,14.16,14.15,14.15,22818.0,14.16,14.16,14.15,14.15,22818.0
2019-07-09 14:30:00,14.15,14.16,14.15,14.16,9795.0,14.15,14.16,14.15,14.16,9795.0
2019-07-09 14:35:00,14.15,14.16,14.15,14.16,70652.0,14.15,14.16,14.15,14.16,70652.0
2019-07-09 14:40:00,14.16,14.16,14.15,14.16,96734.0,14.16,14.16,14.15,14.16,96734.0
2019-07-09 14:45:00,14.16,14.16,14.15,14.16,133333.0,14.16,14.16,14.15,14.16,133333.0
2019-07-09 14:50:00,14.16,14.16,14.15,14.16,7400.0,14.16,14.16,14.15,14.16,7400.0
2019-07-09 14:55:00,14.16,14.16,14.15,14.15,49818.0,14.16,14.16,14.15,14.15,49818.0
2019-07-09 15:00:00,14.15,14.16,14.14,14.14,62309.0,14.15,14.16,14.14,14.14,62309.0
2019-07-09 15:05:00,14.14,14.15,14.13,14.14,38206.0,14.14,14.15,14.13,14.14,38206.0
2019-07-09 15:10:00,14.13,14.14,14.13,14.14,29145.0,14.13,14.14,14.13,14.14,29145.0
2019-07-09 15:15:00,14.14,14.14,14.13,14.14,50679.0,14.14,14.14,14.13,14.14,50679.0
2019-07-09 15:20:00,14.14,14.14,14.13,14.13,23709.0,14.14,14.14,14.13,14.13,23709.0
2019-07-09 15:25:00,14.14,14.14,14.13,14.14,22015.0,14.14,14.14,14.13,14.14,22015.0
2019-07-09 15:30:00,14.14,14.15,14.13,14.14,40584.0,14.14,14.15,14.13,14.14,40584.0
2019-07-09 15:35:00,14.15,14.15,14.14,14.15,18367.0,14.15,14.15,14.14,14.15,18367.0
2019-07-09 15:40:00,14.14,14.15,14.14,14.15,29937.0,14.14,14.15,14.14,14.15,29937.0
2019-07-09 15:45:00,14.14,14.15,14.14,14.15,67423.0,14.14,14.15,14.14,14.15,67423.0
2019-07-09 15:50:00,14.15,14.15,14.14,14.15,140546.0,14.15,14.15,14.14,14.15,140546.0
2019-07-09 15:55:00,14.15,14.15,14.14,14.14,297585.0,14.15,14.15,14.14,14.14,297585.0
2019-07-10 09:30:00,14.27,14.29,14.26,14.28,431626.0,14.27,14.29,14.26,14.28,431626.0
2019-07-10 09:35:00,14.28,14.29,14.26,14.28,246311.0,14.28,14.29,14.26,14.28,246311.0
2019-07-10 09:40:00,14.27,14.28,14.26,14.27,317633.0,14.27,14.28,14.26,14.27,317633.0
2019-07-10 09:45:00,14.27,14.28,14.25,14.25,114112.0,14.27,14.28,14.25,14.25,114112.0
2019-07-10 09:50:00,14.26,14.26,14.23,14.25,203795.0,14.26,14.26,14.23,14.25,203795.0
2019-07-10 09:55:00,14.25,14.25,14.23,14.23,229284.0,14.25,14.25,14.23,14.23,229284.0
2019-07-10 10:00:00,14.23,14.24,14.21,14.21,408667.0,14.23,14.24,14.21,14.21,408667.0
2019-07-10 10:05:00,14.21,14.23,14.2,14.23,245184.0,14.21,14.23,14.2,14.23,245184.0
2019-07-10 10:10:00,14.22,14.23,14.21,14.22,184584.0,14.22,14.23,14.21,14.22,184584.0
2019-07-10 10:15:00,14.23,14.23,14.2,14.22,107280.0,14.23,14.23,14.2,14.22,107280.0
2019-07-10 10:20:00,14.21,14.22,14.21,14.22,76230.0,14.21,14.22,14.21,14.22,76230.0
2019-07-10 10:25:00,14.22,14.23,14.2,14.2,225401.0,14.22,14.23,14.2,14.2,225401.0
2019-07-10 10:30:00,14.21,14.21,14.2,14.2,176008.0,14.21,14.21,14.2,14.2,176008.0
2019-07-10 10:35:00,14.21,14.26,14.2,14.25,564850.0,14.21,14.26,14.2,14.25,564850.0
2019-07-10 10:40:00,14.25,14.25,14.21,14.22,232307.0,14.25,14.25,14.21,14.22,232307.0
2019-07-10 10:45:00,14.22,14.23,14.21,14.22,442699.0,14.22,14.23,14.21,14.22,442699.0
2019-07-10 10:50:00,14.22,14.23,14.2,14.21,145332.0,14.22,14.23,14.2,14.21,145332.0
2019-07-10 10:55:00,14.21,14.22,14.2,14.21,177829.0,14.21,14.22,14.2,14.21,177829.0
2019-07-10 11:00:00,14.2,14.21,14.15,14.16,921852.0,14.2,14.21,14.15,14.16,921852.0
2019-07-10 11:05:00,14.17,14.18,14.16,14.18,224356.0,14.17,14.18,14.16,14.18,224356.0
2019-07-10 11:10:00,14.17,14.18,14.15,14.17,201741.0,14.17,14.18,14.15,14.17,201741.0
2019-07-10 11:15:00,14.17,14.18,14.16,14.17,219262.0,14.17,14.18,14.16,14.17,219262.0
2019-07-10 11:20:00,14.17,14.2,14.17,14.19,308715.0,14.17,14.2,14.17,14.19,308715.0
2019-07-10 11:25:00,14.19,14.2,14.18,14.19,148331.0,14.19,14.2,14.18,14.19,148331.0
2019-07-10 11:30:00,14.19,14.2,14.18,14.19,142343.0,14.19,14.2,14.18,14.19,142343.0
2019-07-10 11:35:00,14.19,14.21,14.19,14.21,119204.0,14.19,14.21,14.19,14.21,119204.0
2019-07-10 11:40:00,14.2,14.22,14.2,14.21,75269.0,14.2,14.22,14.2,14.21,75269.0
2019-07-10 11:45:00,14.21,14.22,14.19,14.2,278307.0,14.21,14.22,14.19,14.2,278307.0
2019-07-10 11:50:00,14.2,14.21,14.2,14.21,149017.0,14.2,14.21,14.2,14.21,149017.0
2019-07-10 11:55:00,14.21,14.23,14.21,14.22,129843.0,14.21,14.23,14.21,14.22,129843.0
2019-07-10 12:00:00,14.23,14.23,14.2,14.21,178590.0,14.23,14.23,14.2,14.21,178590.0
2019-07-10 12:05:00,14.22,14.23,14.21,14.22,151303.0,14.22,14.23,14.21,14.22,151303.0
2019-07-10 12:10:00,14.23,14.23,14.21,14.21,64490.0,14.23,14.23,14.21,14.21,64490.0
2019-07-10 12:15:00,14.21,14.24,14.2,14.22,392673.0,14.21,14.24,14.2,14.22,392673.0
2019-07-10 12:20:00,14.23,14.23,14.21,14.22,91296.0,14.23,14.23,14.21,14.22,91296.0
2019-07-10 12:25:00,14.22,14.22,14.21,14.22,40594.0,14.22,14.22,14.21,14.22,40594.0
2019-07-10 12:30:00,14.22,14.22,14.21,14.22,26200.0,14.22,14.22,14.21,14.22,26200.0
2019-07-10 12:35:00,14.22,14.23,14.21,14.22,56874.0,14.22,14.23,14.21,14.22,56874.0
2019-07-10 12:40:00,14.22,14.23,14.21,14.23,89446.0,14.22,14.23,14.21,14.23,89446.0
2019-07-10 12:45:00,14.23,14.24,14.22,14.23,65606.0,14.23,14.24,14.22,14.23,65606.0
2019-07-10 12:50:00,14.23,14.24,14.22,14.24,198215.0,14.23,14.24,14.22,14.24,198215.0
2019-07-10 12:55:00,14.24,14.25,14.23,14.25,68213.0,14.24,14.25,14.23,14.25,68213.0
2019-07-10 13:00:00,14.25,14.26,14.22,14.22,266131.0,14.25,14.26,14.22,14.22,266131.0
2019-07-10 13:05:00,14.23,14.23,14.22,14.23,62092.0,14.23,14.23,14.22,14.23,62092.0
2019-07-10 13:10:00,14.24,14.24,14.23,14.23,41736.0,14.24,14.24,14.23,14.23,41736.0
2019-07-10 13:15:00,14.23,14.24,14.23,14.23,24187.0,14.23,14.24,14.23,14.23,24187.0
2019-07-10 13:20:00,14.23,14.24,14.22,14.24,106487.0,14.23,14.24,14.22,14.24,106487.0
2019-07-10 13:25:00,14.24,14.25,14.23,14.24,90714.0,14.24,14.25,14.23,14.24,90714.0
2019-07-10 13:30:00,14.24,14.25,14.23,14.25,42079.0,14.24,14.25,14.23,14.25,42079.0
2019-07-10 13:35:00,14.25,14.25,14.24,14.25,10813.0,14.25,14.25,14.24,14.25,10813.0
2019-07-10 13:40:00,14.25,14.26,14.24,14.26,47201.0,14.25,14.26,14.24,14.26,47201.0
2019-07-10 13:45:00,14.25,14.26,14.25,14.25,47468.0,14.25,14.26,14.25,14.25,47468.0
2019-07-10 13:50:00,14.25,14.26,14.25,14.26,66601.0,14.25,14.26,14.25,14.26,66601.0
2019-07-10 13:55:00,14.26,14.27,14.25,14.25,167366.0,14.26,14.27,14.25,14.25,167366.0
2019-07-10 14:00:00,14.25,14.27,14.25,14.27,219864.0,14.25,14.27,14.25,14.27,219864.0
2019-07-10 14:05:00,14.27,14.28,14.26,14.26,94800.0,14.27,14.28,14.26,14.26,94800.0
2019-07-10 14:10:00,14.27,14.28,14.26,14.27,232505.0,14.27,14.28,14.26,14.27,232505.0
2019-07-10 14:15:00,14.27,14.27,14.25,14.25,126890.0,14.27,14.27,14.25,14.25,126890.0
2019-07-10 14:20:00,14.25,14.26,14.24,14.25,174438.0,14.25,14.26,14.24,14.25,174438.0
2019-07-10 14:25:00,14.25,14.25,14.24,14.25,34484.0,14.25,14.25,14.24,14.25,34484.0
2019-07-10 14:30:00,14.25,14.26,14.24,14.24,136716.0,14.25,14.26,14.24,14.24,136716.0
2019-07-10 14:35:00,14.24,14.25,14.23,14.24,116961.0,14.24,14.25,14.23,14.24,116961.0
2019-07-10 14:40:00,14.23,14.25,14.23,14.24,22459.0,14.23,14.25,14.23,14.24,22459.0
2019-07-10 14:45:00,14.24,14.25,14.23,14.24,108318.0,14.24,14.25,14.23,14.24,108318.0
2019-07-10 14:50:00,14.24,14.25,14.23,14.25,89849.0,14.24,14.25,14.23,14.25,89849.0
2019-07-10 14:55:00,14.24,14.26,14.24,14.26,80892.0,14.24,14.26,14.24,14.26,80892.0
2019-07-10 15:00:00,14.26,14.26,14.25,14.26,35162.0,14.26,14.26,14.25,14.26,35162.0
2019-07-10 15:05:00,14.26,14.27,14.25,14.27,81234.0,14.26,14.27,14.25,14.27,81234.0
2019-07-10 15:10:00,14.26,14.27,14.26,14.27,15415.0,14.26,14.27,14.26,14.27,15415.0
2019-07-10 15:15:00,14.27,14.27,14.26,14.27,40761.0,14.27,14.27,14.26,14.27,40761.0
2019-07-10 15:20:00,14.26,14.27,14.26,14.27,141404.0,14.26,14.27,14.26,14.27,141404.0
2019-07-10 15:25:00,14.27,14.27,14.26,14.26,25276.0,14.27,14.27,14.26,14.26,25276.0
2019-07-10 15:30:00,14.27,14.28,14.26,14.28,333884.0,14.27,14.28,14.26,14.28,333884.0
2019-07-10 15:35:00,14.28,14.28,14.26,14.27,232858.0,14.28,14.28,14.26,14.27,232858.0
2019-07-10 15:40:00,14.27,14.28,14.26,14.28,161995.0,14.27,14.28,14.26,14.28,161995.0
2019-07-10 15:45:00,14.27,14.29,14.27,14.28,293347.0,14.27,14.29,14.27,14.28,293347.0
2019-07-10 15:50:00,14.28,14.28,14.26,14.27,403306.0,14.28,14.28,14.26,14.27,403306.0
2019-07-10 15:55:00,14.27,14.28,14.26,14.28,491005.0,14.27,14.28,14.26,14.28,491005.0
2019-07-11 09:30:00,14.23,14.25,14.22,14.25,257457.0,14.23,14.25,14.22,14.25,257457.0
2019-07-11 09:35:00,14.25,14.26,14.24,14.26,339021.0,14.25,14.26,14.24,14.26,339021.0
2019-07-11 09:40:00,14.26,14.26,14.24,14.25,209705.0,14.26,14.26,14.24,14.25,209705.0
2019-07-11 09:45:00,14.25,14.28,14.24,14.27,582907.0,14.25,14.28,14.24,14.27,582907.0
2019-07-11 09:50:00,14.26,14.28,14.24,14.25,254651.0,14.26,14.28,14.24,14.25,254651.0
2019-07-11 09:55:00,14.25,14.26,14.24,14.25,68854.0,14.25,14.26,14.24,14.25,68854.0
2019-07-11 10:00:00,14.26,14.26,14.23,14.24,100448.0,14.26,14.26,14.23,14.24,100448.0
2019-07-11 10:05:00,14.24,14.26,14.23,14.25,113037.0,14.24,14.26,14.23,14.25,113037.0
2019-07-11 10:10:00,14.25,14.27,14.25,14.27,93729.0,14.25,14.27,14.25,14.27,93729.0
2019-07-11 10:15:00,14.27,14.27,14.25,14.25,107159.0,14.27,14.27,14.25,14.25,107159.0
2019-07-11 10:20:00,14.26,14.26,14.25,14.26,21535.0,14.26,14.26,14.25,14.26,21535.0
2019-07-11 10:25:00,14.25,14.26,14.24,14.25,72605.0,14.25,14.26,14.24,14.25,72605.0
2019-07-11 10:30:00,14.24,14.25,14.22,14.22,99192.0,14.24,14.25,14.22,14.22,99192.0
2019-07-11 10:35:00,14.22,14.23,14.19,14.19,285826.0,14.22,14.23,14.19,14.19,285826.0
2019-07-11 10:40:00,14.19,14.21,14.18,14.2,372733.0,14.19,14.21,14.18,14.2,372733.0
2019-07-11 10:45:00,14.2,14.21,14.19,14.2,91031.0,14.2,14.21,14.19,14.2,91031.0
2019-07-11 10:50:00,14.2,14.21,14.19,14.2,85983.0,14.2,14.21,14.19,14.2,85983.0
2019-07-11 10:55:00,14.2,14.2,14.18,14.19,100678.0,14.2,14.2,14.18,14.19,100678.0
2019-07-11 11:00:00,14.19,14.2,14.18,14.19,62772.0,14.19,14.2,14.18,14.19,62772.0
2019-07-11 11:05:00,14.19,14.21,14.18,14.2,93620.0,14.19,14.21,14.18,14.2,93620.0
2019-07-11 11:10:00,14.2,14.22,14.2,14.21,89693.0,14.2,14.22,14.2,14.21,89693.0
2019-07-11 11:15:00,14.21,14.22,14.2,14.21,228483.0,14.21,14.22,14.2,14.21,228483.0
2019-07-11 11:20:00,14.21,14.23,14.21,14.23,285179.0,14.21,14.23,14.21,14.23,285179.0
2019-07-11 11:25:00,14.23,14.23,14.22,14.22,37734.0,14.23,14.23,14.22,14.22,37734.0
2019-07-11 11:30:00,14.22,14.23,14.21,14.23,82032.0,14.22,14.23,14.21,14.23,82032.0
2019-07-11 11:35:00,14.22,14.23,14.22,14.23,96800.0,14.22,14.23,14.22,14.23,96800.0
2019-07-11 11:40:00,14.22,14.23,14.21,14.21,61956.0,14.22,14.23,14.21,14.21,61956.0
2019-07-11 11:45:00,14.21,14.23,14.21,14.22,135982.0,14.21,14.23,14.21,14.22,135982.0
2019-07-11 11:50:00,14.22,14.23,14.22,14.22,45319.0,14.22,14.23,14.22,14.22,45319.0
2019-07-11 11:55:00,14.23,14.23,14.22,14.22,24091.0,14.23,14.23,14.22,14.22,24091.0
2019-07-11 12:00:00,14.22,14.23,14.22,14.22,41043.0,14.22,14.23,14.22,14.22,41043.0
2019-07-11 12:05:00,14.22,14.23,14.22,14.22,24709.0,14.22,14.23,14.22,14.22,24709.0
2019-07-11 12:10:00,14.22,14.23,14.2,14.21,115736.0,14.22,14.23,14.2,14.21,115736.0
2019-07-11 12:15:00,14.21,14.21,14.2,14.21,14344.0,14.21,14.21,14.2,14.21,14344.0
2019-07-11 12:20:00,14.2,14.2,14.19,14.2,232276.0,14.2,14.2,14.19,14.2,232276.0
2019-07-11 12:25:00,14.19,14.2,14.19,14.19,17989.0,14.19,14.2,14.19,14.19,17989.0
2019-07-11 12:30:00,14.19,14.2,14.18,14.18,81103.0,14.19,14.2,14.18,14.18,81103.0
2019-07-11 12:35:00,14.18,14.2,14.18,14.19,108062.0,14.18,14.2,14.18,14.19,108062.0
2019-07-11 12:40:00,14.19,14.2,14.18,14.18,113835.0,14.19,14.2,14.18,14.18,113835.0
2019-07-11 12:45:00,14.18,14.19,14.18,14.19,33632.0,14.18,14.19,14.18,14.19,33632.0
2019-07-11 12:50:00,14.19,14.2,14.19,14.19,27085.0,14.19,14.2,14.19,14.19,27085.0
2019-07-11 12:55:00,14.2,14.2,14.19,14.2,9908.0,14.2,14.2,14.19,14.2,9908.0
2019-07-11 13:00:00,14.2,14.2,14.17,14.19,222551.0,14.2,14.2,14.17,14.19,222551.0
2019-07-11 13:05:00,14.2,14.2,14.17,14.18,147784.0,14.2,14.2,14.17,14.18,147784.0
2019-07-11 13:10:00,14.18,14.2,14.17,14.19,50770.0,14.18,14.2,14.17,14.19,50770.0
2019-07-11 13:15:00,14.2,14.2,14.17,14.18,32660.0,14.2,14.2,14.17,14.18,32660.0
2019-07-11 13:20:00,14.18,14.18,14.16,14.17,656363.0,14.18,14.18,14.16,14.17,656363.0
2019-07-11 13:25:00,14.17,14.17,14.15,14.15,211534.0,14.17,14.17,14.15,14.15,211534.0
2019-07-11 13:30:00,14.15,14.16,14.15,14.16,102831.0,14.15,14.16,14.15,14.16,102831.0
2019-07-11 13:35:00,14.15,14.18,14.15,14.17,72628.0,14.15,14.18,14.15,14.17,72628.0
2019-07-11 13:40:00,14.17,14.18,14.15,14.15,81560.0,14.17,14.18,14.15,14.15,81560.0
2019-07-11 13:45:00,14.15,14.16,14.14,14.15,128279.0,14.15,14.16,14.14,14.15,128279.0
2019-07-11 13:50:00,14.15,14.17,14.15,14.16,48242.0,14.15,14.17,14.15,14.16,48242.0
2019-07-11 13:55:00,14.17,14.17,14.15,14.16,78859.0,14.17,14.17,14.15,14.16,78859.0
2019-07-11 14:00:00,14.16,14.16,14.15,14.16,51500.0,14.16,14.16,14.15,14.16,51500.0
2019-07-11 14:05:00,14.15,14.17,14.15,14.16,31435.0,14.15,14.17,14.15,14.16,31435.0
2019-07-11 14:10:00,14.16,14.17,14.16,14.17,23860.0,14.16,14.17,14.16,14.17,23860.0
2019-07-11 14:15:00,14.17,14.17,14.15,14.16,85490.0,14.17,14.17,14.15,14.16,85490.0
2019-07-11 14:20:00,14.16,14.17,14.15,14.16,44410.0,14.16,14.17,14.15,14.16,44410.0
2019-07-11 14:25:00,14.16,14.17,14.16,14.16,12251.0,14.16,14.17,14.16,14.16,12251.0
2019-07-11 14:30:00,14.16,14.17,14.16,14.17,63110.0,14.16,14.17,14.16,14.17,63110.0
2019-07-11 14:35:00,14.17,14.17,14.16,14.17,26625.0,14.17,14.17,14.16,14.17,26625.0
2019-07-11 14:40:00,14.17,14.18,14.16,14.18,69658.0,14.17,14.18,14.16,14.18,69658.0
2019-07-11 14:45:00,14.18,14.18,14.17,14.18,16424.0,14.18,14.18,14.17,14.18,16424.0
2019-07-11 14:50:00,14.18,14.18,14.17,14.18,23943.0,14.18,14.18,14.17,14.18,23943.0
2019-07-11 14:55:00,14.18,14.18,14.17,14.17,33710.0,14.18,14.18,14.17,14.17,33710.0
2019-07-11 15:00:00,14.18,14.18,14.17,14.17,16090.0,14.18,14.18,14.17,14.17,16090.0
2019-07-11 15:05:00,14.17,14.18,14.17,14.17,34976.0,14.17,14.18,14.17,14.17,34976.0
2019-07-11 15:10:00,14.17,14.18,14.17,14.18,40744.0,14.17,14.18,14.17,14.18,40744.0
2019-07-11 15:15:00,14.18,14.19,14.17,14.18,52840.0,14.18,14.19,14.17,14.18,52840.0
2019-07-11 15:20:00,14.18,14.19,14.17,14.18,74769.0,14.18,14.19,14.17,14.18,74769.0
2019-07-11 15:25:00,14.18,14.19,14.17,14.18,56777.0,14.18,14.19,14.17,14.18,56777.0
2019-07-11 15:30:00,14.18,14.19,14.18,14.18,36171.0,14.18,14.19,14.18,14.18,36171.0
2019-07-11 15:35:00,14.18,14.19,14.18,14.19,24503.0,14.18,14.19,14.18,14.19,24503.0
2019-07-11 15:40:00,14.18,14.19,14.17,14.18,68698.0,14.18,14.19,14.17,14.18,68698.0
2019-07-11 15:45:00,14.18,14.18,14.17,14.18,69358.0,14.18,14.18,14.17,14.18,69358.0
2019-07-11 15:50:00,14.18,14.18,14.17,14.18,111555.0,14.18,14.18,14.17,14.18,111555.0
2019-07-11 15:55:00,14.18,14.18,14.17,14.18,179328.0,14.18,14.18,14.17,14.18,179328.0
2019-07-12 09:30:00,14.18,14.19,14.17,14.18,595744.0,14.18,14.19,14.17,14.18,595744.0
2019-07-12 09:35:00,14.19,14.19,14.17,14.18,215545.0,14.19,14.19,14.17,14.18,215545.0
2019-07-12 09:40:00,14.17,14.18,14.16,14.18,189955.0,14.17,14.18,14.16,14.18,189955.0
2019-07-12 09:45:00,14.18,14.18,14.17,14.17,161701.0,14.18,14.18,14.17,14.17,161701.0
2019-07-12 09:50:00,14.17,14.18,14.16,14.17,154476.0,14.17,14.18,14.16,14.17,154476.0
2019-07-12 09:55:00,14.17,14.18,14.16,14.17,89525.0,14.17,14.18,14.16,14.17,89525.0
2019-07-12 10:00:00,14.17,14.17,14.15,14.17,112901.0,14.17,14.17,14.15,14.17,112901.0
2019-07-12 10:05:00,14.17,14.18,14.15,14.17,305001.0,14.17,14.18,14.15,14.17,305001.0
2019-07-12 10:10:00,14.16,14.17,14.15,14.16,360086.0,14.16,14.17,14.15,14.16,360086.0
2019-07-12 10:15:00,14.16,14.17,14.15,14.16,120226.0,14.16,14.17,14.15,14.16,120226.0
2019-07-12 10:20:00,14.15,14.17,14.15,14.17,172919.0,14.15,14.17,14.15,14.17,172919.0
2019-07-12 10:25:00,14.17,14.18,14.16,14.17,118318.0,14.17,14.18,14.16,14.17,118318.0
2019-07-12 10:30:00,14.18,14.18,14.17,14.17,8292.0,14.18,14.18,14.17,14.17,8292.0
2019-07-12 10:35:00,14.17,14.18,14.15,14.15,55198.0,14.17,14.18,14.15,14.15,55198.0
2019-07-12 10:40:00,14.15,14.16,14.14,14.16,162676.0,14.15,14.16,14.14,14.16,162676.0
2019-07-12 10:45:00,14.16,14.17,14.16,14.16,39562.0,14.16,14.17,14.16,14.16,39562.0
2019-07-12 10:50:00,14.16,14.17,14.16,14.16,22507.0,14.16,14.17,14.16,14.16,22507.0
2019-07-12 10:55:00,14.17,14.19,14.17,14.19,103530.0,14.17,14.19,14.17,14.19,103530.0
2019-07-12 11:00:00,14.19,14.19,14.17,14.17,74973.0,14.19,14.19,14.17,14.17,74973.0
2019-07-12 11:05:00,14.18,14.18,14.17,14.17,11206.0,14.18,14.18,14.17,14.17,11206.0
2019-07-12 11:10:00,14.18,14.18,14.17,14.18,6850.0,14.18,14.18,14.17,14.18,6850.0
2019-07-12 11:15:00,14.18,14.21,14.17,14.2,144502.0,14.18,14.21,14.17,14.2,144502.0
2019-07-12 11:20:00,14.21,14.21,14.19,14.2,79870.0,14.21,14.21,14.19,14.2,79870.0
2019-07-12 11:25:00,14.2,14.21,14.19,14.19,34019.0,14.2,14.21,14.19,14.19,34019.0
2019-07-12 11:30:00,14.2,14.2,14.19,14.2,3170.0,14.2,14.2,14.19,14.2,3170.0
2019-07-12 11:35:00,14.19,14.2,14.19,14.2,16187.0,14.19,14.2,14.19,14.2,16187.0
2019-07-12 11:40:00,14.2,14.21,14.19,14.19,115516.0,14.2,14.21,14.19,14.19,115516.0
2019-07-12 11:45:00,14.2,14.2,14.19,14.19,19995.0,14.2,14.2,14.19,14.19,19995.0
2019-07-12 11:50:00,14.19,14.2,14.19,14.19,8006.0,14.19,14.2,14.19,14.19,8006.0
2019-07-12 11:55:00,14.19,14.2,14.19,14.19,8599.0,14.19,14.2,14.19,14.19,8599.0
2019-07-12 12:00:00,14.19,14.2,14.19,14.19,15619.0,14.19,14.2,14.19,14.19,15619.0
2019-07-12 12:05:00,14.2,14.21,14.19,14.2,62942.0,14.2,14.21,14.19,14.2,62942.0
2019-07-12 12:10:00,14.2,14.21,14.2,14.21,3419.0,14.2,14.21,14.2,14.21,3419.0
2019-07-12 12:15:00,14.21,14.21,14.2,14.2,6672.0,14.21,14.21,14.2,14.2,6672.0
2019-07-12 12:20:00,14.2,14.23,14.2,14.22,134264.0,14.2,14.23,14.2,14.22,134264.0
2019-07-12 12:25:00,14.22,14.23,14.22,14.23,106292.0,14.22,14.23,14.22,14.23,106292.0
2019-07-12 12:30:00,14.22,14.23,14.22,14.23,23290.0,14.22,14.23,14.22,14.23,23290.0
2019-07-12 12:35:00,14.23,14.23,14.21,14.22,287190.0,14.23,14.23,14.21,14.22,287190.0
2019-07-12 12:40:00,14.22,14.23,14.22,14.23,13356.0,14.22,14.23,14.22,14.23,13356.0
2019-07-12 12:45:00,14.23,14.25,14.22,14.24,254062.0,14.23,14.25,14.22,14.24,254062.0
2019-07-12 12:50:00,14.25,14.25,14.24,14.25,251537.0,14.25,14.25,14.24,14.25,251537.0
2019-07-12 12:55:00,14.25,14.26,14.24,14.26,88083.0,14.25,14.26,14.24,14.26,88083.0
2019-07-12 13:00:00,14.25,14.26,14.25,14.25,45107.0,14.25,14.26,14.25,14.25,45107.0
2019-07-12 13:05:00,14.25,14.26,14.24,14.24,95723.0,14.25,14.26,14.24,14.24,95723.0
2019-07-12 13:10:00,14.24,14.25,14.23,14.24,55202.0,14.24,14.25,14.23,14.24,55202.0
2019-07-12 13:15:00,14.24,14.25,14.23,14.25,124305.0,14.24,14.25,14.23,14.25,124305.0
2019-07-12 13:20:00,14.25,14.25,14.24,14.25,16568.0,14.25,14.25,14.24,14.25,16568.0
2019-07-12 13:25:00,14.25,14.25,14.24,14.25,26278.0,14.25,14.25,14.24,14.25,26278.0
2019-07-12 13:30:00,14.25,14.26,14.24,14.26,34651.0,14.25,14.26,14.24,14.26,34651.0
2019-07-12 13:35:00,14.26,14.26,14.24,14.24,31931.0,14.26,14.26,14.24,14.24,31931.0
2019-07-12 13:40:00,14.25,14.26,14.24,14.25,64640.0,14.25,14.26,14.24,14.25,64640.0
2019-07-12 13:45:00,14.25,14.27,14.25,14.27,45100.0,14.25,14.27,14.25,14.27,45100.0
2019-07-12 13:50:00,14.27,14.27,14.26,14.26,19487.0,14.27,14.27,14.26,14.26,19487.0
2019-07-12 13:55:00,14.27,14.27,14.25,14.25,40312.0,14.27,14.27,14.25,14.25,40312.0
2019-07-12 14:00:00,14.26,14.26,14.25,14.26,53330.0,14.26,14.26,14.25,14.26,53330.0
2019-07-12 14:05:00,14.26,14.26,14.25,14.26,96360.0,14.26,14.26,14.25,14.26,96360.0
2019-07-12 14:10:00,14.25,14.26,14.25,14.25,36722.0,14.25,14.26,14.25,14.25,36722.0
2019-07-12 14:15:00,14.26,14.26,14.25,14.26,80607.0,14.26,14.26,14.25,14.26,80607.0
2019-07-12 14:20:00,14.26,14.26,14.25,14.25,71269.0,14.26,14.26,14.25,14.25,71269.0
2019-07-12 14:25:00,14.25,14.27,14.25,14.27,32376.0,14.25,14.27,14.25,14.27,32376.0
2019-07-12 14:30:00,14.27,14.28,14.26,14.27,50285.0,14.27,14.28,14.26,14.27,50285.0
2019-07-12 14:35:00,14.28,14.28,14.26,14.27,156769.0,14.28,14.28,14.26,14.27,156769.0
2019-07-12 14:40:00,14.27,14.28,14.26,14.27,185990.0,14.27,14.28,14.26,14.27,185990.0
2019-07-12 14:45:00,14.28,14.28,14.27,14.28,76103.0,14.28,14.28,14.27,14.28,76103.0
2019-07-12 14:50:00,14.28,14.29,14.27,14.28,133446.0,14.28,14.29,14.27,14.28,133446.0
2019-07-12 14:55:00,14.28,14.28,14.27,14.28,161848.0,14.28,14.28,14.27,14.28,161848.0
2019-07-12 15:00:00,14.27,14.28,14.27,14.28,35810.0,14.27,14.28,14.27,14.28,35810.0
2019-07-12 15:05:00,14.27,14.28,14.27,14.27,37083.0,14.27,14.28,14.27,14.27,37083.0
2019-07-12 15:10:00,14.28,14.28,14.26,14.26,75094.0,14.28,14.28,14.26,14.26,75094.0
2019-07-12 15:15:00,14.26,14.27,14.26,14.26,50109.0,14.26,14.27,14.26,14.26,50109.0
2019-07-12 15:20:00,14.26,14.27,14.26,14.26,39990.0,14.26,14.27,14.26,14.26,39990.0
2019-07-12 15:25:00,14.27,14.27,14.26,14.27,29760.0,14.27,14.27,14.26,14.27,29760.0
2019-07-12 15:30:00,14.27,14.27,14.26,14.27,24982.0,14.27,14.27,14.26,14.27,24982.0
2019-07-12 15:35:00,14.27,14.27,14.26,14.27,37621.0,14.27,14.27,14.26,14.27,37621.0
2019-07-12 15:40:00,14.27,14.27,14.26,14.26,92300.0,14.27,14.27,14.26,14.26,92300.0
2019-07-12 15:45:00,14.27,14.27,14.26,14.26,78480.0,14.27,14.27,14.26,14.26,78480.0
2019-07-12 15:50:00,14.26,14.27,14.25,14.25,453959.0,14.26,14.27,14.25,14.25,453959.0
2019-07-12 15:55:00,14.26,14.27,14.25,14.26,291991.0,14.26,14.27,14.25,14.26,291991.0
2019-07-15 09:30:00,14.29,14.31,14.28,14.31,397276.0,14.29,14.31,14.28,14.31,397276.0
2019-07-15 09:35:00,14.31,14.34,14.3,14.32,274729.0,14.31,14.34,14.3,14.32,274729.0
2019-07-15 09:40:00,14.33,14.34,14.32,14.33,350271.0,14.33,14.34,14.32,14.33,350271.0
2019-07-15 09:45:00,14.33,14.34,14.32,14.34,254330.0,14.33,14.34,14.32,14.34,254330.0
2019-07-15 09:50:00,14.34,14.34,14.32,14.33,220479.0,14.34,14.34,14.32,14.33,220479.0
2019-07-15 09:55:00,14.32,14.34,14.32,14.33,133336.0,14.32,14.34,14.32,14.33,133336.0
2019-07-15 10:00:00,14.34,14.34,14.31,14.33,195644.0,14.34,14.34,14.31,14.33,195644.0
2019-07-15 10:05:00,14.32,14.33,14.32,14.32,117556.0,14.32,14.33,14.32,14.32,117556.0
2019-07-15 10:10:00,14.32,14.33,14.32,14.33,133569.0,14.32,14.33,14.32,14.33,133569.0
2019-07-15 10:15:00,14.33,14.33,14.31,14.31,28180.0,14.33,14.33,14.31,14.31,28180.0
2019-07-15 10:20:00,14.32,14.32,14.29,14.29,66710.0,14.32,14.32,14.29,14.29,66710.0
2019-07-15 10:25:00,14.29,14.31,14.28,14.3,169798.0,14.29,14.31,14.28,14.3,169798.0
2019-07-15 10:30:00,14.3,14.32,14.29,14.31,53133.0,14.3,14.32,14.29,14.31,53133.0
2019-07-15 10:35:00,14.31,14.32,14.3,14.31,63215.0,14.31,14.32,14.3,14.31,63215.0
2019-07-15 10:40:00,14.31,14.31,14.29,14.3,120503.0,14.31,14.31,14.29,14.3,120503.0
2019-07-15 10:45:00,14.3,14.31,14.3,14.31,22257.0,14.3,14.31,14.3,14.31,22257.0
2019-07-15 10:50:00,14.31,14.32,14.3,14.32,113951.0,14.31,14.32,14.3,14.32,113951.0
2019-07-15 10:55:00,14.31,14.33,14.31,14.33,52734.0,14.31,14.33,14.31,14.33,52734.0
2019-07-15 11:00:00,14.33,14.34,14.32,14.33,60948.0,14.33,14.34,14.32,14.33,60948.0
2019-07-15 11:05:00,14.33,14.34,14.32,14.33,73120.0,14.33,14.34,14.32,14.33,73120.0
2019-07-15 11:10:00,14.33,14.34,14.33,14.34,23679.0,14.33,14.34,14.33,14.34,23679.0
2019-07-15 11:15:00,14.34,14.35,14.33,14.34,59821.0,14.34,14.35,14.33,14.34,59821.0
2019-07-15 11:20:00,14.34,14.35,14.33,14.34,50687.0,14.34,14.35,14.33,14.34,50687.0
2019-07-15 11:25:00,14.34,14.35,14.33,14.35,248165.0,14.34,14.35,14.33,14.35,248165.0
2019-07-15 11:30:00,14.35,14.35,14.34,14.34,34770.0,14.35,14.35,14.34,14.34,34770.0
2019-07-15 11:35:00,14.34,14.35,14.34,14.34,14845.0,14.34,14.35,14.34,14.34,14845.0
2019-07-15 11:40:00,14.35,14.36,14.33,14.34,139150.0,14.35,14.36,14.33,14.34,139150.0
2019-07-15 11:45:00,14.34,14.34,14.32,14.33,113878.0,14.34,14.34,14.32,14.33,113878.0
2019-07-15 11:50:00,14.33,14.35,14.32,14.34,75989.0,14.33,14.35,14.32,14.34,75989.0
2019-07-15 11:55:00,14.35,14.36,14.34,14.35,60578.0,14.35,14.36,14.34,14.35,60578.0
2019-07-15 12:00:00,14.36,14.36,14.34,14.35,234195.0,14.36,14.36,14.34,14.35,234195.0
2019-07-15 12:05:00,14.36,14.36,14.35,14.35,20501.0,14.36,14.36,14.35,14.35,20501.0
2019-07-15 12:10:00,14.36,14.36,14.35,14.35,73594.0,14.36,14.36,14.35,14.35,73594.0
2019-07-15 12:15:00,14.36,14.36,14.35,14.36,43801.0,14.36,14.36,14.35,14.36,43801.0
2019-07-15 12:20:00,14.36,14.36,14.35,14.35,66084.0,14.36,14.36,14.35,14.35,66084.0
2019-07-15 12:25:00,14.36,14.37,14.35,14.37,124382.0,14.36,14.37,14.35,14.37,124382.0
2019-07-15 12:30:00,14.37,14.38,14.36,14.38,135271.0,14.37,14.38,14.36,14.38,135271.0
2019-07-15 12:35:00,14.38,14.38,14.37,14.38,68691.0,14.38,14.38,14.37,14.38,68691.0
2019-07-15 12:40:00,14.38,14.38,14.37,14.37,53729.0,14.38,14.38,14.37,14.37,53729.0
2019-07-15 12:45:00,14.38,14.38,14.37,14.38,124862.0,14.38,14.38,14.37,14.38,124862.0
2019-07-15 12:50:00,14.38,14.38,14.37,14.38,18378.0,14.38,14.38,14.37,14.38,18378.0
2019-07-15 12:55:00,14.38,14.38,14.37,14.38,47180.0,14.38,14.38,14.37,14.38,47180.0
2019-07-15 13:00:00,14.37,14.38,14.37,14.38,26678.0,14.37,14.38,14.37,14.38,26678.0
2019-07-15 13:05:00,14.37,14.37,14.36,14.37,70777.0,14.37,14.37,14.36,14.37,70777.0
2019-07-15 13:10:00,14.37,14.37,14.36,14.37,53380.0,14.37,14.37,14.36,14.37,53380.0
2019-07-15 13:15:00,14.37,14.37,14.36,14.37,32553.0,14.37,14.37,14.36,14.37,32553.0
2019-07-15 13:20:00,14.37,14.37,14.36,14.37,30436.0,14.37,14.37,14.36,14.37,30436.0
2019-07-15 13:25:00,14.36,14.37,14.35,14.36,285256.0,14.36,14.37,14.35,14.36,285256.0
2019-07-15 13:30:00,14.36,14.37,14.35,14.36,55629.0,14.36,14.37,14.35,14.36,55629.0
2019-07-15 13:35:00,14.36,14.37,14.36,14.37,2251613.0,14.36,14.37,14.36,14.37,2251613.0
2019-07-15 13:40:00,14.37,14.38,14.36,14.37,2271719.0,14.37,14.38,14.36,14.37,2271719.0
2019-07-15 13:45:00,14.37,14.38,14.37,14.38,160019.0,14.37,14.38,14.37,14.38,160019.0
2019-07-15 13:50:00,14.38,14.38,14.37,14.37,22311.0,14.38,14.38,14.37,14.37,22311.0
2019-07-15 13:55:00,14.37,14.38,14.37,14.38,51529.0,14.37,14.38,14.37,14.38,51529.0
2019-07-15 14:00:00,14.38,14.38,14.37,14.38,37202.0,14.38,14.38,14.37,14.38,37202.0
2019-07-15 14:05:00,14.38,14.38,14.37,14.38,72267.0,14.38,14.38,14.37,14.38,72267.0
2019-07-15 14:10:00,14.38,14.38,14.37,14.38,32407.0,14.38,14.38,14.37,14.38,32407.0
2019-07-15 14:15:00,14.38,14.38,14.37,14.38,32587.0,14.38,14.38,14.37,14.38,32587.0
2019-07-15 14:20:00,14.38,14.38,14.36,14.37,722671.0,14.38,14.38,14.36,14.37,722671.0
2019-07-15 14:25:00,14.37,14.38,14.36,14.37,977885.0,14.37,14.38,14.36,14.37,977885.0
2019-07-15 14:30:00,14.37,14.38,14.37,14.37,417612.0,14.37,14.38,14.37,14.37,417612.0
2019-07-15 14:35:00,14.37,14.38,14.37,14.38,125444.0,14.37,14.38,14.37,14.38,125444.0
2019-07-15 14:40:00,14.37,14.38,14.37,14.37,23659.0,14.37,14.38,14.37,14.37,23659.0
2019-07-15 14:45:00,14.38,14.39,14.37,14.39,88611.0,14.38,14.39,14.37,14.39,88611.0
2019-07-15 14:50:00,14.38,14.39,14.38,14.39,25139.0,14.38,14.39,14.38,14.39,25139.0
2019-07-15 14:55:00,14.38,14.39,14.38,14.38,33071.0,14.38,14.39,14.38,14.38,33071.0
2019-07-15 15:00:00,14.39,14.39,14.38,14.39,118926.0,14.39,14.39,14.38,14.39,118926.0
2019-07-15 15:05:00,14.39,14.4,14.38,14.4,138714.0,14.39,14.4,14.38,14.4,138714.0
2019-07-15 15:10:00,14.4,14.4,14.38,14.39,141048.0,14.4,14.4,14.38,14.39,141048.0
2019-07-15 15:15:00,14.38,14.39,14.38,14.39,62173.0,14.38,14.39,14.38,14.39,62173.0
2019-07-15 15:20:00,14.39,14.4,14.38,14.4,192460.0,14.39,14.4,14.38,14.4,192460.0
2019-07-15 15:25:00,14.4,14.4,14.39,14.4,67314.0,14.4,14.4,14.39,14.4,67314.0
2019-07-15 15:30:00,14.4,14.4,14.39,14.4,123938.0,14.4,14.4,14.39,14.4,123938.0
2019-07-15 15:35:00,14.39,14.41,14.39,14.4,275485.0,14.39,14.41,14.39,14.4,275485.0
2019-07-15 15:40:00,14.41,14.41,14.4,14.4,268665.0,14.41,14.41,14.4,14.4,268665.0
2019-07-15 15:45:00,14.4,14.41,14.4,14.41,129085.0,14.4,14.41,14.4,14.41,129085.0
2019-07-15 15:50:00,14.4,14.43,14.4,14.42,464801.0,14.4,14.43,14.4,14.42,464801.0
2019-07-15 15:55:00,14.42,14.43,14.42,14.42,1273141.0,14.42,14.43,14.42,14.42,1273141.0
2019-07-16 09:30:00,14.51,14.52,14.5,14.52,1057988.0,14.51,14.52,14.5,14.52,1057988.0
2019-07-16 09:35:00,14.52,14.57,14.51,14.57,1529260.0,14.52,14.57,14.51,14.57,1529260.0
2019-07-16 09:40:00,14.56,14.65,14.55,14.64,2761364.0,14.56,14.65,14.55,14.64,2761364.0
2019-07-16 09:45:00,14.63,14.67,14.6,14.63,2310917.0,14.63,14.67,14.6,14.63,2310917.0
2019-07-16 09:50:00,14.63,14.65,14.61,14.62,1047701.0,14.63,14.65,14.61,14.62,1047701.0
2019-07-16 09:55:00,14.62,14.62,14.58,14.6,954559.0,14.62,14.62,14.58,14.6,954559.0
2019-07-16 10:00:00,14.6,14.64,14.59,14.63,934541.0,14.6,14.64,14.59,14.63,934541.0
2019-07-16 10:05:00,14.63,14.65,14.61,14.63,502393.0,14.63,14.65,14.61,14.63,502393.0
2019-07-16 10:10:00,14.63,14.64,14.61,14.64,295660.0,14.63,14.64,14.61,14.64,295660.0
2019-07-16 10:15:00,14.64,14.66,14.63,14.65,338293.0,14.64,14.66,14.63,14.65,338293.0
2019-07-16 10:20:00,14.65,14.65,14.62,14.64,420574.0,14.65,14.65,14.62,14.64,420574.0
2019-07-16 10:25:00,14.64,14.64,14.63,14.64,96941.0,14.64,14.64,14.63,14.64,96941.0
2019-07-16 10:30:00,14.64,14.64,14.62,14.64,840101.0,14.64,14.64,14.62,14.64,840101.0
2019-07-16 10:35:00,14.64,14.66,14.63,14.66,314564.0,14.64,14.66,14.63,14.66,314564.0
2019-07-16 10:40:00,14.65,14.7,14.65,14.68,971256.0,14.65,14.7,14.65,14.68,971256.0
2019-07-16 10:45:00,14.68,14.69,14.67,14.69,382648.0,14.68,14.69,14.67,14.69,382648.0
2019-07-16 10:50:00,14.68,14.7,14.67,14.68,958614.0,14.68,14.7,14.67,14.68,958614.0
2019-07-16 10:55:00,14.68,14.68,14.65,14.66,534867.0,14.68,14.68,14.65,14.66,534867.0
2019-07-16 11:00:00,14.66,14.67,14.64,14.66,469087.0,14.66,14.67,14.64,14.66,469087.0
2019-07-16 11:05:00,14.66,14.66,14.64,14.65,458894.0,14.66,14.66,14.64,14.65,458894.0
2019-07-16 11:10:00,14.65,14.66,14.62,14.63,586224.0,14.65,14.66,14.62,14.63,586224.0
2019-07-16 11:15:00,14.63,14.65,14.62,14.65,319767.0,14.63,14.65,14.62,14.65,319767.0
2019-07-16 11:20:00,14.65,14.67,14.64,14.66,383075.0,14.65,14.67,14.64,14.66,383075.0
2019-07-16 11:25:00,14.66,14.67,14.66,14.67,193276.0,14.66,14.67,14.66,14.67,193276.0
2019-07-16 11:30:00,14.67,14.69,14.67,14.68,326118.0,14.67,14.69,14.67,14.68,326118.0
2019-07-16 11:35:00,14.68,14.68,14.65,14.66,357234.0,14.68,14.68,14.65,14.66,357234.0
2019-07-16 11:40:00,14.65,14.68,14.65,14.68,88698.0,14.65,14.68,14.65,14.68,88698.0
2019-07-16 11:45:00,14.67,14.68,14.67,14.67,128292.0,14.67,14.68,14.67,14.67,128292.0
2019-07-16 11:50:00,14.67,14.68,14.66,14.67,410470.0,14.67,14.68,14.66,14.67,410470.0
2019-07-16 11:55:00,14.67,14.67,14.59,14.6,1270815.0,14.67,14.67,14.59,14.6,1270815.0
2019-07-16 12:00:00,14.6,14.6,14.56,14.6,646186.0,14.6,14.6,14.56,14.6,646186.0
2019-07-16 12:05:00,14.59,14.61,14.55,14.57,531759.0,14.59,14.61,14.55,14.57,531759.0
2019-07-16 12:10:00,14.56,14.58,14.55,14.58,363792.0,14.56,14.58,14.55,14.58,363792.0
2019-07-16 12:15:00,14.58,14.58,14.56,14.57,121821.0,14.58,14.58,14.56,14.57,121821.0
2019-07-16 12:20:00,14.57,14.61,14.57,14.61,300983.0,14.57,14.61,14.57,14.61,300983.0
2019-07-16 12:25:00,14.6,14.61,14.58,14.59,434719.0,14.6,14.61,14.58,14.59,434719.0
2019-07-16 12:30:00,14.58,14.61,14.58,14.61,159467.0,14.58,14.61,14.58,14.61,159467.0
2019-07-16 12:35:00,14.61,14.62,14.6,14.62,137083.0,14.61,14.62,14.6,14.62,137083.0
2019-07-16 12:40:00,14.61,14.63,14.61,14.63,101526.0,14.61,14.63,14.61,14.63,101526.0
2019-07-16 12:45:00,14.63,14.64,14.62,14.62,123717.0,14.63,14.64,14.62,14.62,123717.0
2019-07-16 12:50:00,14.63,14.64,14.62,14.63,128818.0,14.63,14.64,14.62,14.63,128818.0
2019-07-16 12:55:00,14.64,14.65,14.62,14.65,68470.0,14.64,14.65,14.62,14.65,68470.0
2019-07-16 13:00:00,14.65,14.68,14.64,14.67,1025078.0,14.65,14.68,14.64,14.67,1025078.0
2019-07-16 13:05:00,14.67,14.69,14.66,14.68,262789.0,14.67,14.69,14.66,14.68,262789.0
2019-07-16 13:10:00,14.69,14.7,14.68,14.69,1601604.0,14.69,14.7,14.68,14.69,1601604.0
2019-07-16 13:15:00,14.69,14.7,14.68,14.68,173436.0,14.69,14.7,14.68,14.68,173436.0
2019-07-16 13:20:00,14.67,14.68,14.63,14.66,597995.0,14.67,14.68,14.63,14.66,597995.0
2019-07-16 13:25:00,14.66,14.67,14.64,14.65,82639.0,14.66,14.67,14.64,14.65,82639.0
2019-07-16 13:30:00,14.65,14.65,14.64,14.65,62106.0,14.65,14.65,14.64,14.65,62106.0
2019-07-16 13:35:00,14.64,14.65,14.62,14.63,173196.0,14.64,14.65,14.62,14.63,173196.0
2019-07-16 13:40:00,14.63,14.64,14.61,14.63,126438.0,14.63,14.64,14.61,14.63,126438.0
2019-07-16 13:45:00,14.63,14.65,14.62,14.64,144214.0,14.63,14.65,14.62,14.64,144214.0
2019-07-16 13:50:00,14.65,14.65,14.63,14.64,168741.0,14.65,14.65,14.63,14.64,168741.0
2019-07-16 13:55:00,14.64,14.64,14.63,14.63,48932.0,14.64,14.64,14.63,14.63,48932.0
2019-07-16 14:00:00,14.64,14.64,14.62,14.63,111520.0,14.64,14.64,14.62,14.63,111520.0
2019-07-16 14:05:00,14.63,14.64,14.62,14.64,110519.0,14.63,14.64,14.62,14.64,110519.0
2019-07-16 14:10:00,14.64,14.65,14.63,14.65,69793.0,14.64,14.65,14.63,14.65,69793.0
2019-07-16 14:15:00,14.65,14.66,14.64,14.64,59743.0,14.65,14.66,14.64,14.64,59743.0
2019-07-16 14:20:00,14.64,14.65,14.6,14.61,347279.0,14.64,14.65,14.6,14.61,347279.0
2019-07-16 14:25:00,14.62,14.62,14.6,14.62,156747.0,14.62,14.62,14.6,14.62,156747.0
2019-07-16 14:30:00,14.61,14.62,14.6,14.61,127059.0,14.61,14.62,14.6,14.61,127059.0
2019-07-16 14:35:00,14.61,14.61,14.57,14.58,445820.0,14.61,14.61,14.57,14.58,445820.0
2019-07-16 14:40:00,14.58,14.59,14.57,14.59,168816.0,14.58,14.59,14.57,14.59,168816.0
2019-07-16 14:45:00,14.59,14.6,14.57,14.6,172090.0,14.59,14.6,14.57,14.6,172090.0
2019-07-16 14:50:00,14.59,14.61,14.59,14.61,149482.0,14.59,14.61,14.59,14.61,149482.0
2019-07-16 14:55:00,14.61,14.61,14.59,14.6,143442.0,14.61,14.61,14.59,14.6,143442.0
2019-07-16 15:00:00,14.6,14.61,14.59,14.6,225875.0,14.6,14.61,14.59,14.6,225875.0
2019-07-16 15:05:00,14.61,14.61,14.59,14.6,858712.0,14.61,14.61,14.59,14.6,858712.0
2019-07-16 15:10:00,14.6,14.6,14.58,14.59,79318.0,14.6,14.6,14.58,14.59,79318.0
2019-07-16 15:15:00,14.59,14.59,14.58,14.58,73027.0,14.59,14.59,14.58,14.58,73027.0
2019-07-16 15:20:00,14.58,14.59,14.58,14.58,56107.0,14.58,14.59,14.58,14.58,56107.0
2019-07-16 15:25:00,14.58,14.59,14.56,14.56,489147.0,14.58,14.59,14.56,14.56,489147.0
2019-07-16 15:30:00,14.56,14.57,14.55,14.56,151708.0,14.56,14.57,14.55,14.56,151708.0
2019-07-16 15:35:00,14.56,14.56,14.55,14.55,358879.0,14.56,14.56,14.55,14.55,358879.0
2019-07-16 15:40:00,14.56,14.56,14.55,14.55,1250085.0,14.56,14.56,14.55,14.55,1250085.0
2019-07-16 15:45:00,14.55,14.56,14.54,14.55,390290.0,14.55,14.56,14.54,14.55,390290.0
2019-07-16 15:50:00,14.54,14.55,14.54,14.54,94599.0,14.54,14.55,14.54,14.54,94599.0
2019-07-16 15:55:00,14.54,14.55,14.54,14.54,631339.0,14.54,14.55,14.54,14.54,631339.0
2019-07-17 09:30:00,14.75,14.79,14.74,14.78,1520168.0,14.75,14.79,14.74,14.78,1520168.0
2019-07-17 09:35:00,14.78,14.8,14.75,14.79,768131.0,14.78,14.8,14.75,14.79,768131.0
2019-07-17 09:40:00,14.8,14.83,14.79,14.83,841026.0,14.8,14.83,14.79,14.83,841026.0
2019-07-17 09:45:00,14.82,14.83,14.8,14.8,503558.0,14.82,14.83,14.8,14.8,503558.0
2019-07-17 09:50:00,14.8,14.84,14.8,14.82,630540.0,14.8,14.84,14.8,14.82,630540.0
2019-07-17 09:55:00,14.82,14.84,14.81,14.82,310419.0,14.82,14.84,14.81,14.82,310419.0
2019-07-17 10:00:00,14.82,14.83,14.79,14.8,378716.0,14.82,14.83,14.79,14.8,378716.0
2019-07-17 10:05:00,14.8,14.82,14.8,14.82,155217.0,14.8,14.82,14.8,14.82,155217.0
2019-07-17 10:10:00,14.82,14.83,14.81,14.83,233998.0,14.82,14.83,14.81,14.83,233998.0
2019-07-17 10:15:00,14.83,14.85,14.82,14.85,306208.0,14.83,14.85,14.82,14.85,306208.0
2019-07-17 10:20:00,14.85,14.86,14.82,14.83,579218.0,14.85,14.86,14.82,14.83,579218.0
2019-07-17 10:25:00,14.83,14.84,14.8,14.81,604004.0,14.83,14.84,14.8,14.81,604004.0
2019-07-17 10:30:00,14.8,14.81,14.78,14.79,787198.0,14.8,14.81,14.78,14.79,787198.0
2019-07-17 10:35:00,14.79,14.81,14.79,14.79,197028.0,14.79,14.81,14.79,14.79,197028.0
2019-07-17 10:40:00,14.8,14.82,14.79,14.82,682977.0,14.8,14.82,14.79,14.82,682977.0
2019-07-17 10:45:00,14.81,14.84,14.81,14.84,208215.0,14.81,14.84,14.81,14.84,208215.0
2019-07-17 10:50:00,14.83,14.86,14.83,14.84,256598.0,14.83,14.86,14.83,14.84,256598.0
2019-07-17 10:55:00,14.85,14.85,14.82,14.84,275741.0,14.85,14.85,14.82,14.84,275741.0
2019-07-17 11:00:00,14.83,14.86,14.83,14.86,294453.0,14.83,14.86,14.83,14.86,294453.0
2019-07-17 11:05:00,14.85,14.89,14.85,14.88,843838.0,14.85,14.89,14.85,14.88,843838.0
2019-07-17 11:10:00,14.88,14.9,14.87,14.89,383836.0,14.88,14.9,14.87,14.89,383836.0
2019-07-17 11:15:00,14.88,14.9,14.87,14.87,600182.0,14.88,14.9,14.87,14.87,600182.0
2019-07-17 11:20:00,14.87,14.89,14.86,14.88,1714879.0,14.87,14.89,14.86,14.88,1714879.0
2019-07-17 11:25:00,14.88,14.9,14.87,14.9,353712.0,14.88,14.9,14.87,14.9,353712.0
2019-07-17 11:30:00,14.91,14.91,14.88,14.9,509254.0,14.91,14.91,14.88,14.9,509254.0
2019-07-17 11:35:00,14.9,14.9,14.88,14.89,138208.0,14.9,14.9,14.88,14.89,138208.0
2019-07-17 11:40:00,14.89,14.9,14.87,14.87,184430.0,14.89,14.9,14.87,14.87,184430.0
2019-07-17 11:45:00,14.88,14.9,14.87,14.9,171453.0,14.88,14.9,14.87,14.9,171453.0
2019-07-17 11:50:00,14.89,14.9,14.88,14.89,173391.0,14.89,14.9,14.88,14.89,173391.0
2019-07-17 11:55:00,14.89,14.91,14.89,14.91,76583.0,14.89,14.91,14.89,14.91,76583.0
2019-07-17 12:00:00,14.91,14.92,14.9,14.92,126988.0,14.91,14.92,14.9,14.92,126988.0
2019-07-17 12:05:00,14.92,14.92,14.9,14.91,1261641.0,14.92,14.92,14.9,14.91,1261641.0
2019-07-17 12:10:00,14.91,14.91,14.89,14.91,215845.0,14.91,14.91,14.89,14.91,215845.0
2019-07-17 12:15:00,14.9,14.91,14.88,14.89,154115.0,14.9,14.91,14.88,14.89,154115.0
2019-07-17 12:20:00,14.88,14.89,14.86,14.87,92505.0,14.88,14.89,14.86,14.87,92505.0
2019-07-17 12:25:00,14.87,14.88,14.86,14.88,124414.0,14.87,14.88,14.86,14.88,124414.0
2019-07-17 12:30:00,14.88,14.9,14.87,14.89,87908.0,14.88,14.9,14.87,14.89,87908.0
2019-07-17 12:35:00,14.89,14.9,14.89,14.89,42353.0,14.89,14.9,14.89,14.89,42353.0
2019-07-17 12:40:00,14.89,14.9,14.89,14.89,53811.0,14.89,14.9,14.89,14.89,53811.0
2019-07-17 12:45:00,14.9,14.91,14.89,14.91,151822.0,14.9,14.91,14.89,14.91,151822.0
2019-07-17 12:50:00,14.9,14.91,14.89,14.9,120092.0,14.9,14.91,14.89,14.9,120092.0
2019-07-17 12:55:00,14.9,14.91,14.89,14.9,211482.0,14.9,14.91,14.89,14.9,211482.0
2019-07-17 13:00:00,14.91,14.91,14.89,14.9,63093.0,14.91,14.91,14.89,14.9,63093.0
2019-07-17 13:05:00,14.9,14.91,14.89,14.9,116904.0,14.9,14.91,14.89,14.9,116904.0
2019-07-17 13:10:00,14.91,14.91,14.9,14.91,186264.0,14.91,14.91,14.9,14.91,186264.0
2019-07-17 13:15:00,14.91,14.92,14.9,14.91,148993.0,14.91,14.92,14.9,14.91,148993.0
2019-07-17 13:20:00,14.91,14.93,14.9,14.92,166912.0,14.91,14.93,14.9,14.92,166912.0
2019-07-17 13:25:00,14.92,14.93,14.92,14.92,265413.0,14.92,14.93,14.92,14.92,265413.0
2019-07-17 13:30:00,14.93,14.93,14.91,14.91,124050.0,14.93,14.93,14.91,14.91,124050.0
2019-07-17 13:35:00,14.92,14.93,14.91,14.93,114092.0,14.92,14.93,14.91,14.93,114092.0
2019-07-17 13:40:00,14.93,14.94,14.92,14.94,224259.0,14.93,14.94,14.92,14.94,224259.0
2019-07-17 13:45:00,14.93,14.94,14.93,14.94,62143.0,14.93,14.94,14.93,14.94,62143.0
2019-07-17 13:50:00,14.94,14.95,14.93,14.95,204600.0,14.94,14.95,14.93,14.95,204600.0
2019-07-17 13:55:00,14.95,14.95,14.94,14.95,172285.0,14.95,14.95,14.94,14.95,172285.0
2019-07-17 14:00:00,14.95,14.98,14.94,14.98,693392.0,14.95,14.98,14.94,14.98,693392.0
2019-07-17 14:05:00,14.98,14.98,14.95,14.96,264019.0,14.98,14.98,14.95,14.96,264019.0
2019-07-17 14:10:00,14.95,14.96,14.94,14.94,115228.0,14.95,14.96,14.94,14.94,115228.0
2019-07-17 14:15:00,14.94,14.95,14.93,14.95,203746.0,14.94,14.95,14.93,14.95,203746.0
2019-07-17 14:20:00,14.94,14.96,14.94,14.95,234284.0,14.94,14.96,14.94,14.95,234284.0
2019-07-17 14:25:00,14.95,14.95,14.94,14.95,43125.0,14.95,14.95,14.94,14.95,43125.0
2019-07-17 14:30:00,14.95,14.95,14.93,14.94,90236.0,14.95,14.95,14.93,14.94,90236.0
2019-07-17 14:35:00,14.94,14.94,14.93,14.94,35881.0,14.94,14.94,14.93,14.94,35881.0
2019-07-17 14:40:00,14.93,14.94,14.93,14.94,105491.0,14.93,14.94,14.93,14.94,105491.0
2019-07-17 14:45:00,14.93,14.94,14.93,14.94,55198.0,14.93,14.94,14.93,14.94,55198.0
2019-07-17 14:50:00,14.94,14.94,14.93,14.94,38223.0,14.94,14.94,14.93,14.94,38223.0
2019-07-17 14:55:00,14.94,14.94,14.93,14.94,44322.0,14.94,14.94,14.93,14.94,44322.0
2019-07-17 15:00:00,14.93,14.94,14.93,14.94,380650.0,14.93,14.94,14.93,14.94,380650.0
2019-07-17 15:05:00,14.94,14.94,14.93,14.94,110230.0,14.94,14.94,14.93,14.94,110230.0
2019-07-17 15:10:00,14.94,14.95,14.93,14.95,131825.0,14.94,14.95,14.93,14.95,131825.0
2019-07-17 15:15:00,14.95,14.95,14.94,14.94,85652.0,14.95,14.95,14.94,14.94,85652.0
2019-07-17 15:20:00,14.95,14.95,14.93,14.94,510757.0,14.95,14.95,14.93,14.94,510757.0
2019-07-17 15:25:00,14.94,14.95,14.93,14.94,366615.0,14.94,14.95,14.93,14.94,366615.0
2019-07-17 15:30:00,14.94,14.95,14.94,14.95,70121.0,14.94,14.95,14.94,14.95,70121.0
2019-07-17 15:35:00,14.95,14.95,14.94,14.95,144014.0,14.95,14.95,14.94,14.95,144014.0
2019-07-17 15:40:00,14.95,14.95,14.94,14.95,173385.0,14.95,14.95,14.94,14.95,173385.0
2019-07-17 15:45:00,14.95,14.95,14.94,14.95,174690.0,14.95,14.95,14.94,14.95,174690.0
2019-07-17 15:50:00,14.95,14.96,14.94,14.96,476563.0,14.95,14.96,14.94,14.96,476563.0
2019-07-17 15:55:00,14.95,14.96,14.95,14.95,783955.0,14.95,14.96,14.95,14.95,783955.0
2019-07-18 09:30:00,15.07,15.08,15.07,15.07,721983.0,15.07,15.08,15.07,15.07,721983.0
2019-07-18 09:35:00,15.07,15.08,15.02,15.02,3622100.0,15.07,15.08,15.02,15.02,3622100.0
2019-07-18 09:40:00,15.02,15.04,15.01,15.02,416727.0,15.02,15.04,15.01,15.02,416727.0
2019-07-18 09:45:00,15.02,15.03,15.01,15.02,602511.0,15.02,15.03,15.01,15.02,602511.0
2019-07-18 09:50:00,15.02,15.03,15.02,15.03,386674.0,15.02,15.03,15.02,15.03,386674.0
2019-07-18 09:55:00,15.02,15.04,15.02,15.03,537609.0,15.02,15.04,15.02,15.03,537609.0
2019-07-18 10:00:00,15.03,15.06,15.02,15.05,364960.0,15.03,15.06,15.02,15.05,364960.0
2019-07-18 10:05:00,15.05,15.08,15.04,15.08,263253.0,15.05,15.08,15.04,15.08,263253.0
2019-07-18 10:10:00,15.07,15.12,15.07,15.11,767194.0,15.07,15.12,15.07,15.11,767194.0
2019-07-18 10:15:00,15.12,15.12,15.09,15.09,489102.0,15.12,15.12,15.09,15.09,489102.0
2019-07-18 10:20:00,15.09,15.11,15.07,15.08,308647.0,15.09,15.11,15.07,15.08,308647.0
2019-07-18 10:25:00,15.08,15.1,15.07,15.08,554336.0,15.08,15.1,15.07,15.08,554336.0
2019-07-18 10:30:00,15.08,15.1,15.07,15.09,562249.0,15.08,15.1,15.07,15.09,562249.0
2019-07-18 10:35:00,15.08,15.09,15.03,15.06,777736.0,15.08,15.09,15.03,15.06,777736.0
2019-07-18 10:40:00,15.05,15.06,15.04,15.06,244147.0,15.05,15.06,15.04,15.06,244147.0
2019-07-18 10:45:00,15.05,15.06,15.04,15.06,432369.0,15.05,15.06,15.04,15.06,432369.0
2019-07-18 10:50:00,15.06,15.07,15.05,15.07,163003.0,15.06,15.07,15.05,15.07,163003.0
2019-07-18 10:55:00,15.07,15.07,15.04,15.06,330703.0,15.07,15.07,15.04,15.06,330703.0
2019-07-18 11:00:00,15.05,15.08,15.04,15.08,434884.0,15.05,15.08,15.04,15.08,434884.0
2019-07-18 11:05:00,15.07,15.09,15.07,15.08,785681.0,15.07,15.09,15.07,15.08,785681.0
2019-07-18 11:10:00,15.08,15.1,15.07,15.09,194674.0,15.08,15.1,15.07,15.09,194674.0
2019-07-18 11:15:00,15.09,15.1,15.07,15.09,302165.0,15.09,15.1,15.07,15.09,302165.0
2019-07-18 11:20:00,15.08,15.11,15.08,15.11,66169.0,15.08,15.11,15.08,15.11,66169.0
2019-07-18 11:25:00,15.11,15.12,15.1,15.11,155206.0,15.11,15.12,15.1,15.11,155206.0
2019-07-18 11:30:00,15.12,15.12,15.09,15.11,165967.0,15.12,15.12,15.09,15.11,165967.0
2019-07-18 11:35:00,15.11,15.14,15.1,15.14,319013.0,15.11,15.14,15.1,15.14,319013.0
2019-07-18 11:40:00,15.14,15.16,15.13,15.13,899688.0,15.14,15.16,15.13,15.13,899688.0
2019-07-18 11:45:00,15.14,15.14,15.13,15.14,365863.0,15.14,15.14,15.13,15.14,365863.0
2019-07-18 11:50:00,15.14,15.16,15.13,15.16,480907.0,15.14,15.16,15.13,15.16,480907.0
2019-07-18 11:55:00,15.16,15.17,15.15,15.17,234302.0,15.16,15.17,15.15,15.17,234302.0
2019-07-18 12:00:00,15.17,15.18,15.16,15.17,1328814.0,15.17,15.18,15.16,15.17,1328814.0
2019-07-18 12:05:00,15.18,15.18,15.14,15.16,404745.0,15.18,15.18,15.14,15.16,404745.0
2019-07-18 12:10:00,15.16,15.17,15.14,15.16,466274.0,15.16,15.17,15.14,15.16,466274.0
2019-07-18 12:15:00,15.16,15.16,15.13,15.14,267885.0,15.16,15.16,15.13,15.14,267885.0
2019-07-18 12:20:00,15.14,15.16,15.13,15.15,170602.0,15.14,15.16,15.13,15.15,170602.0
2019-07-18 12:25:00,15.15,15.15,15.12,15.14,455166.0,15.15,15.15,15.12,15.14,455166.0
2019-07-18 12:30:00,15.14,15.15,15.13,15.15,109477.0,15.14,15.15,15.13,15.15,109477.0
2019-07-18 12:35:00,15.15,15.15,15.12,15.13,146000.0,15.15,15.15,15.12,15.13,146000.0
2019-07-18 12:40:00,15.13,15.14,15.12,15.12,96940.0,15.13,15.14,15.12,15.12,96940.0
2019-07-18 12:45:00,15.12,15.14,15.12,15.13,158731.0,15.12,15.14,15.12,15.13,158731.0
2019-07-18 12:50:00,15.14,15.15,15.13,15.14,285198.0,15.14,15.15,15.13,15.14,285198.0
2019-07-18 12:55:00,15.14,15.15,15.11,15.12,212417.0,15.14,15.15,15.11,15.12,212417.0
2019-07-18 13:00:00,15.13,15.13,15.12,15.12,134390.0,15.13,15.13,15.12,15.12,134390.0
2019-07-18 13:05:00,15.13,15.13,15.1,15.12,282989.0,15.13,15.13,15.1,15.12,282989.0
2019-07-18 13:10:00,15.12,15.13,15.11,15.13,114881.0,15.12,15.13,15.11,15.13,114881.0
2019-07-18 13:15:00,15.12,15.14,15.12,15.14,136761.0,15.12,15.14,15.12,15.14,136761.0
2019-07-18 13:20:00,15.14,15.14,15.12,15.14,119628.0,15.14,15.14,15.12,15.14,119628.0
2019-07-18 13:25:00,15.14,15.14,15.13,15.14,42189.0,15.14,15.14,15.13,15.14,42189.0
2019-07-18 13:30:00,15.14,15.14,15.13,15.13,54968.0,15.14,15.14,15.13,15.13,54968.0
2019-07-18 13:35:00,15.14,15.14,15.13,15.14,61111.0,15.14,15.14,15.13,15.14,61111.0
2019-07-18 13:40:00,15.13,15.14,15.13,15.13,89532.0,15.13,15.14,15.13,15.13,89532.0
2019-07-18 13:45:00,15.14,15.16,15.13,15.16,186976.0,15.14,15.16,15.13,15.16,186976.0
2019-07-18 13:50:00,15.16,15.17,15.15,15.16,208871.0,15.16,15.17,15.15,15.16,208871.0
2019-07-18 13:55:00,15.16,15.16,15.14,15.16,121416.0,15.16,15.16,15.14,15.16,121416.0
2019-07-18 14:00:00,15.16,15.18,15.15,15.16,367863.0,15.16,15.18,15.15,15.16,367863.0
2019-07-18 14:05:00,15.16,15.17,15.15,15.16,97107.0,15.16,15.17,15.15,15.16,97107.0
2019-07-18 14:10:00,15.17,15.18,15.16,15.17,171465.0,15.17,15.18,15.16,15.17,171465.0
2019-07-18 14:15:00,15.17,15.19,15.17,15.18,90362.0,15.17,15.19,15.17,15.18,90362.0
2019-07-18 14:20:00,15.19,15.21,15.18,15.21,409613.0,15.19,15.21,15.18,15.21,409613.0
2019-07-18 14:25:00,15.21,15.21,15.19,15.2,272094.0,15.21,15.21,15.19,15.2,272094.0
2019-07-18 14:30:00,15.19,15.21,15.19,15.21,128696.0,15.19,15.21,15.19,15.21,128696.0
2019-07-18 14:35:00,15.21,15.22,15.2,15.22,269689.0,15.21,15.22,15.2,15.22,269689.0
2019-07-18 14:40:00,15.22,15.23,15.2,15.22,363951.0,15.22,15.23,15.2,15.22,363951.0
2019-07-18 14:45:00,15.22,15.25,15.21,15.25,351727.0,15.22,15.25,15.21,15.25,351727.0
2019-07-18 14:50:00,15.25,15.25,15.21,15.22,1004490.0,15.25,15.25,15.21,15.22,1004490.0
2019-07-18 14:55:00,15.22,15.27,15.22,15.27,633698.0,15.22,15.27,15.22,15.27,633698.0
2019-07-18 15:00:00,15.26,15.27,15.25,15.27,452721.0,15.26,15.27,15.25,15.27,452721.0
2019-07-18 15:05:00,15.27,15.29,15.26,15.29,1740792.0,15.27,15.29,15.26,15.29,1740792.0
2019-07-18 15:10:00,15.28,15.3,15.27,15.29,928722.0,15.28,15.3,15.27,15.29,928722.0
2019-07-18 15:15:00,15.29,15.32,15.28,15.29,1242807.0,15.29,15.32,15.28,15.29,1242807.0
2019-07-18 15:20:00,15.29,15.31,15.28,15.3,460191.0,15.29,15.31,15.28,15.3,460191.0
2019-07-18 15:25:00,15.3,15.31,15.29,15.3,496980.0,15.3,15.31,15.29,15.3,496980.0
2019-07-18 15:30:00,15.31,15.31,15.29,15.29,1131388.0,15.31,15.31,15.29,15.29,1131388.0
2019-07-18 15:35:00,15.29,15.3,15.28,15.29,373337.0,15.29,15.3,15.28,15.29,373337.0
2019-07-18 15:40:00,15.29,15.29,15.27,15.29,594959.0,15.29,15.29,15.27,15.29,594959.0
2019-07-18 15:45:00,15.29,15.31,15.28,15.31,480711.0,15.29,15.31,15.28,15.31,480711.0
2019-07-18 15:50:00,15.3,15.32,15.29,15.3,755754.0,15.3,15.32,15.29,15.3,755754.0
2019-07-18 15:55:00,15.29,15.31,15.29,15.3,847225.0,15.29,15.31,15.29,15.3,847225.0
2019-07-19 09:30:00,15.4,15.47,15.39,15.46,1834822.0,15.4,15.47,15.39,15.46,1834822.0
2019-07-19 09:35:00,15.46,15.49,15.44,15.48,1545042.0,15.46,15.49,15.44,15.48,1545042.0
2019-07-19 09:40:00,15.48,15.53,15.47,15.53,1412959.0,15.48,15.53,15.47,15.53,1412959.0
2019-07-19 09:45:00,15.53,15.54,15.48,15.48,1261169.0,15.53,15.54,15.48,15.48,1261169.0
2019-07-19 09:50:00,15.48,15.51,15.45,15.46,878929.0,15.48,15.51,15.45,15.46,878929.0
2019-07-19 09:55:00,15.46,15.48,15.45,15.47,453144.0,15.46,15.48,15.45,15.47,453144.0
2019-07-19 10:00:00,15.47,15.5,15.44,15.44,605187.0,15.47,15.5,15.44,15.44,605187.0
2019-07-19 10:05:00,15.45,15.47,15.31,15.32,2346465.0,15.45,15.47,15.31,15.32,2346465.0
2019-07-19 10:10:00,15.32,15.34,15.26,15.32,2114594.0,15.32,15.34,15.26,15.32,2114594.0
2019-07-19 10:15:00,15.32,15.34,15.29,15.32,1256023.0,15.32,15.34,15.29,15.32,1256023.0
2019-07-19 10:20:00,15.32,15.33,15.2,15.23,1409840.0,15.32,15.33,15.2,15.23,1409840.0
2019-07-19 10:25:00,15.23,15.25,15.18,15.21,1601842.0,15.23,15.25,15.18,15.21,1601842.0
2019-07-19 10:30:00,15.22,15.25,15.18,15.23,663000.0,15.22,15.25,15.18,15.23,663000.0
2019-07-19 10:35:00,15.24,15.24,15.19,15.2,617301.0,15.24,15.24,15.19,15.2,617301.0
2019-07-19 10:40:00,15.2,15.22,15.11,15.12,1231757.0,15.2,15.22,15.11,15.12,1231757.0
2019-07-19 10:45:00,15.13,15.16,15.09,15.11,867896.0,15.13,15.16,15.09,15.11,867896.0
2019-07-19 10:50:00,15.12,15.17,15.1,15.15,864507.0,15.12,15.17,15.1,15.15,864507.0
2019-07-19 10:55:00,15.15,15.17,15.12,15.15,561905.0,15.15,15.17,15.12,15.15,561905.0
2019-07-19 11:00:00,15.16,15.18,15.11,15.15,1018855.0,15.16,15.18,15.11,15.15,1018855.0
2019-07-19 11:05:00,15.16,15.16,15.12,15.12,1625891.0,15.16,15.16,15.12,15.12,1625891.0
2019-07-19 11:10:00,15.12,15.15,15.08,15.09,409080.0,15.12,15.15,15.08,15.09,409080.0
2019-07-19 11:15:00,15.09,15.11,15.07,15.09,760824.0,15.09,15.11,15.07,15.09,760824.0
2019-07-19 11:20:00,15.09,15.13,15.09,15.13,328420.0,15.09,15.13,15.09,15.13,328420.0
2019-07-19 11:25:00,15.13,15.15,15.12,15.12,707060.0,15.13,15.15,15.12,15.12,707060.0
2019-07-19 11:30:00,15.12,15.15,15.12,15.13,311281.0,15.12,15.15,15.12,15.13,311281.0
2019-07-19 11:35:00,15.13,15.13,15.1,15.13,278277.0,15.13,15.13,15.1,15.13,278277.0
2019-07-19 11:40:00,15.12,15.14,15.11,15.14,219512.0,15.12,15.14,15.11,15.14,219512.0
2019-07-19 11:45:00,15.14,15.15,15.11,15.12,438103.0,15.14,15.15,15.11,15.12,438103.0
2019-07-19 11:50:00,15.11,15.13,15.1,15.11,238353.0,15.11,15.13,15.1,15.11,238353.0
2019-07-19 11:55:00,15.11,15.12,15.05,15.09,1027151.0,15.11,15.12,15.05,15.09,1027151.0
2019-07-19 12:00:00,15.09,15.11,15.08,15.11,326412.0,15.09,15.11,15.08,15.11,326412.0
2019-07-19 12:05:00,15.11,15.13,15.08,15.12,229876.0,15.11,15.13,15.08,15.12,229876.0
2019-07-19 12:10:00,15.13,15.13,15.1,15.11,180392.0,15.13,15.13,15.1,15.11,180392.0
2019-07-19 12:15:00,15.11,15.15,15.1,15.14,162608.0,15.11,15.15,15.1,15.14,162608.0
2019-07-19 12:20:00,15.14,15.16,15.13,15.14,188606.0,15.14,15.16,15.13,15.14,188606.0
2019-07-19 12:25:00,15.15,15.17,15.14,15.14,308679.0,15.15,15.17,15.14,15.14,308679.0
2019-07-19 12:30:00,15.14,15.16,15.14,15.15,181567.0,15.14,15.16,15.14,15.15,181567.0
2019-07-19 12:35:00,15.14,15.16,15.13,15.15,371506.0,15.14,15.16,15.13,15.15,371506.0
2019-07-19 12:40:00,15.15,15.18,15.14,15.16,229434.0,15.15,15.18,15.14,15.16,229434.0
2019-07-19 12:45:00,15.16,15.17,15.16,15.17,115760.0,15.16,15.17,15.16,15.17,115760.0
2019-07-19 12:50:00,15.17,15.17,15.15,15.16,208516.0,15.17,15.17,15.15,15.16,208516.0
2019-07-19 12:55:00,15.15,15.16,15.15,15.15,132166.0,15.15,15.16,15.15,15.15,132166.0
2019-07-19 13:00:00,15.16,15.17,15.14,15.17,202358.0,15.16,15.17,15.14,15.17,202358.0
2019-07-19 13:05:00,15.16,15.17,15.15,15.16,146724.0,15.16,15.17,15.15,15.16,146724.0
2019-07-19 13:10:00,15.15,15.16,15.14,15.15,111415.0,15.15,15.16,15.14,15.15,111415.0
2019-07-19 13:15:00,15.14,15.15,15.13,15.13,82721.0,15.14,15.15,15.13,15.13,82721.0
2019-07-19 13:20:00,15.13,15.15,15.13,15.15,726365.0,15.13,15.15,15.13,15.15,726365.0
2019-07-19 13:25:00,15.15,15.16,15.13,15.14,175798.0,15.15,15.16,15.13,15.14,175798.0
2019-07-19 13:30:00,15.14,15.15,15.13,15.13,61227.0,15.14,15.15,15.13,15.13,61227.0
2019-07-19 13:35:00,15.13,15.14,15.12,15.13,123828.0,15.13,15.14,15.12,15.13,123828.0
2019-07-19 13:40:00,15.13,15.14,15.12,15.13,61339.0,15.13,15.14,15.12,15.13,61339.0
2019-07-19 13:45:00,15.12,15.13,15.11,15.12,88530.0,15.12,15.13,15.11,15.12,88530.0
2019-07-19 13:50:00,15.12,15.12,15.11,15.12,55660.0,15.12,15.12,15.11,15.12,55660.0
2019-07-19 13:55:00,15.12,15.13,15.11,15.13,37557.0,15.12,15.13,15.11,15.13,37557.0
2019-07-19 14:00:00,15.13,15.16,15.12,15.14,197865.0,15.13,15.16,15.12,15.14,197865.0
2019-07-19 14:05:00,15.14,15.15,15.1,15.1,148759.0,15.14,15.15,15.1,15.1,148759.0
2019-07-19 14:10:00,15.1,15.1,15.06,15.06,349890.0,15.1,15.1,15.06,15.06,349890.0
2019-07-19 14:15:00,15.06,15.1,15.03,15.09,629070.0,15.06,15.1,15.03,15.09,629070.0
2019-07-19 14:20:00,15.09,15.11,15.09,15.09,144465.0,15.09,15.11,15.09,15.09,144465.0
2019-07-19 14:25:00,15.09,15.12,15.09,15.12,216366.0,15.09,15.12,15.09,15.12,216366.0
2019-07-19 14:30:00,15.11,15.12,15.1,15.11,64807.0,15.11,15.12,15.1,15.11,64807.0
2019-07-19 14:35:00,15.1,15.12,15.09,15.12,161207.0,15.1,15.12,15.09,15.12,161207.0
2019-07-19 14:40:00,15.11,15.12,15.1,15.12,63040.0,15.11,15.12,15.1,15.12,63040.0
2019-07-19 14:45:00,15.11,15.12,15.1,15.12,94911.0,15.11,15.12,15.1,15.12,94911.0
2019-07-19 14:50:00,15.12,15.12,15.11,15.12,33058.0,15.12,15.12,15.11,15.12,33058.0
2019-07-19 14:55:00,15.11,15.12,15.1,15.11,154927.0,15.11,15.12,15.1,15.11,154927.0
2019-07-19 15:00:00,15.11,15.12,15.1,15.11,105323.0,15.11,15.12,15.1,15.11,105323.0
2019-07-19 15:05:00,15.1,15.12,15.1,15.12,68963.0,15.1,15.12,15.1,15.12,68963.0
2019-07-19 15:10:00,15.12,15.14,15.12,15.13,90554.0,15.12,15.14,15.12,15.13,90554.0
2019-07-19 15:15:00,15.14,15.14,15.13,15.14,45933.0,15.14,15.14,15.13,15.14,45933.0
2019-07-19 15:20:00,15.14,15.16,15.13,15.16,447254.0,15.14,15.16,15.13,15.16,447254.0
2019-07-19 15:25:00,15.15,15.17,15.15,15.17,569172.0,15.15,15.17,15.15,15.17,569172.0
2019-07-19 15:30:00,15.17,15.17,15.16,15.16,200666.0,15.17,15.17,15.16,15.16,200666.0
2019-07-19 15:35:00,15.16,15.17,15.15,15.17,287505.0,15.16,15.17,15.15,15.17,287505.0
2019-07-19 15:40:00,15.17,15.17,15.16,15.16,203643.0,15.17,15.17,15.16,15.16,203643.0
2019-07-19 15:45:00,15.17,15.17,15.16,15.17,228752.0,15.17,15.17,15.16,15.17,228752.0
2019-07-19 15:50:00,15.17,15.18,15.16,15.17,589295.0,15.17,15.18,15.16,15.17,589295.0
2019-07-19 15:55:00,15.17,15.17,15.16,15.17,496234.0,15.17,15.17,15.16,15.17,496234.0
2019-07-22 09:30:00,15.3,15.31,15.28,15.3,892631.0,15.3,15.31,15.28,15.3,892631.0
2019-07-22 09:35:00,15.29,15.32,15.29,15.32,478992.0,15.29,15.32,15.29,15.32,478992.0
2019-07-22 09:40:00,15.31,15.33,15.3,15.32,343738.0,15.31,15.33,15.3,15.32,343738.0
2019-07-22 09:45:00,15.31,15.34,15.31,15.33,500393.0,15.31,15.34,15.31,15.33,500393.0
2019-07-22 09:50:00,15.33,15.33,15.31,15.32,478824.0,15.33,15.33,15.31,15.32,478824.0
2019-07-22 09:55:00,15.32,15.35,15.32,15.34,413461.0,15.32,15.35,15.32,15.34,413461.0
2019-07-22 10:00:00,15.34,15.35,15.32,15.33,599015.0,15.34,15.35,15.32,15.33,599015.0
2019-07-22 10:05:00,15.32,15.33,15.31,15.31,262100.0,15.32,15.33,15.31,15.31,262100.0
2019-07-22 10:10:00,15.31,15.32,15.29,15.31,832250.0,15.31,15.32,15.29,15.31,832250.0
2019-07-22 10:15:00,15.3,15.33,15.3,15.31,291259.0,15.3,15.33,15.3,15.31,291259.0
2019-07-22 10:20:00,15.31,15.32,15.3,15.32,383351.0,15.31,15.32,15.3,15.32,383351.0
2019-07-22 10:25:00,15.32,15.33,15.31,15.32,220913.0,15.32,15.33,15.31,15.32,220913.0
2019-07-22 10:30:00,15.32,15.33,15.29,15.3,293359.0,15.32,15.33,15.29,15.3,293359.0
2019-07-22 10:35:00,15.3,15.31,15.28,15.31,354282.0,15.3,15.31,15.28,15.31,354282.0
2019-07-22 10:40:00,15.31,15.32,15.3,15.31,134828.0,15.31,15.32,15.3,15.31,134828.0
2019-07-22 10:45:00,15.32,15.33,15.31,15.33,250366.0,15.32,15.33,15.31,15.33,250366.0
2019-07-22 10:50:00,15.33,15.35,15.32,15.34,288493.0,15.33,15.35,15.32,15.34,288493.0
2019-07-22 10:55:00,15.35,15.36,15.34,15.34,199409.0,15.35,15.36,15.34,15.34,199409.0
2019-07-22 11:00:00,15.34,15.36,15.34,15.35,298760.0,15.34,15.36,15.34,15.35,298760.0
2019-07-22 11:05:00,15.34,15.35,15.33,15.34,158227.0,15.34,15.35,15.33,15.34,158227.0
2019-07-22 11:10:00,15.34,15.35,15.33,15.34,116061.0,15.34,15.35,15.33,15.34,116061.0
2019-07-22 11:15:00,15.33,15.35,15.33,15.34,42795.0,15.33,15.35,15.33,15.34,42795.0
2019-07-22 11:20:00,15.34,15.35,15.32,15.33,116714.0,15.34,15.35,15.32,15.33,116714.0
2019-07-22 11:25:00,15.34,15.34,15.33,15.34,45661.0,15.34,15.34,15.33,15.34,45661.0
2019-07-22 11:30:00,15.34,15.35,15.33,15.34,122697.0,15.34,15.35,15.33,15.34,122697.0
2019-07-22 11:35:00,15.35,15.35,15.33,15.33,180609.0,15.35,15.35,15.33,15.33,180609.0
2019-07-22 11:40:00,15.33,15.35,15.33,15.35,538933.0,15.33,15.35,15.33,15.35,538933.0
2019-07-22 11:45:00,15.35,15.35,15.34,15.35,76448.0,15.35,15.35,15.34,15.35,76448.0
2019-07-22 11:50:00,15.35,15.35,15.34,15.34,123783.0,15.35,15.35,15.34,15.34,123783.0
2019-07-22 11:55:00,15.34,15.35,15.34,15.34,137124.0,15.34,15.35,15.34,15.34,137124.0
2019-07-22 12:00:00,15.35,15.35,15.33,15.33,73784.0,15.35,15.35,15.33,15.33,73784.0
2019-07-22 12:05:00,15.33,15.34,15.33,15.34,82703.0,15.33,15.34,15.33,15.34,82703.0
2019-07-22 12:10:00,15.33,15.35,15.33,15.34,215499.0,15.33,15.35,15.33,15.34,215499.0
2019-07-22 12:15:00,15.34,15.35,15.34,15.34,265279.0,15.34,15.35,15.34,15.34,265279.0
2019-07-22 12:20:00,15.35,15.35,15.33,15.35,338975.0,15.35,15.35,15.33,15.35,338975.0
2019-07-22 12:25:00,15.34,15.36,15.34,15.35,92123.0,15.34,15.36,15.34,15.35,92123.0
2019-07-22 12:30:00,15.36,15.36,15.35,15.35,317430.0,15.36,15.36,15.35,15.35,317430.0
2019-07-22 12:35:00,15.35,15.37,15.35,15.37,249080.0,15.35,15.37,15.35,15.37,249080.0
2019-07-22 12:40:00,15.36,15.38,15.36,15.37,173175.0,15.36,15.38,15.36,15.37,173175.0
2019-07-22 12:45:00,15.37,15.38,15.36,15.36,173783.0,15.37,15.38,15.36,15.36,173783.0
2019-07-22 12:50:00,15.37,15.37,15.36,15.37,96699.0,15.37,15.37,15.36,15.37,96699.0
2019-07-22 12:55:00,15.37,15.37,15.36,15.37,42266.0,15.37,15.37,15.36,15.37,42266.0
2019-07-22 13:00:00,15.36,15.37,15.35,15.36,309854.0,15.36,15.37,15.35,15.36,309854.0
2019-07-22 13:05:00,15.35,15.36,15.35,15.36,88508.0,15.35,15.36,15.35,15.36,88508.0
2019-07-22 13:10:00,15.36,15.37,15.35,15.37,200844.0,15.36,15.37,15.35,15.37,200844.0
2019-07-22 13:15:00,15.37,15.38,15.36,15.38,132293.0,15.37,15.38,15.36,15.38,132293.0
2019-07-22 13:20:00,15.38,15.38,15.33,15.35,388311.0,15.38,15.38,15.33,15.35,388311.0
2019-07-22 13:25:00,15.35,15.35,15.34,15.34,51559.0,15.35,15.35,15.34,15.34,51559.0
2019-07-22 13:30:00,15.35,15.35,15.34,15.35,55940.0,15.35,15.35,15.34,15.35,55940.0
2019-07-22 13:35:00,15.35,15.36,15.34,15.35,577964.0,15.35,15.36,15.34,15.35,577964.0
2019-07-22 13:40:00,15.35,15.36,15.34,15.35,356560.0,15.35,15.36,15.34,15.35,356560.0
2019-07-22 13:45:00,15.35,15.36,15.34,15.36,56446.0,15.35,15.36,15.34,15.36,56446.0
2019-07-22 13:50:00,15.36,15.37,15.35,15.37,128424.0,15.36,15.37,15.35,15.37,128424.0
2019-07-22 13:55:00,15.36,15.37,15.36,15.37,51406.0,15.36,15.37,15.36,15.37,51406.0
2019-07-22 14:00:00,15.36,15.37,15.36,15.36,48854.0,15.36,15.37,15.36,15.36,48854.0
2019-07-22 14:05:00,15.36,15.37,15.35,15.36,54155.0,15.36,15.37,15.35,15.36,54155.0
2019-07-22 14:10:00,15.36,15.36,15.35,15.36,52715.0,15.36,15.36,15.35,15.36,52715.0
2019-07-22 14:15:00,15.36,15.36,15.35,15.35,20818.0,15.36,15.36,15.35,15.35,20818.0
2019-07-22 14:20:00,15.35,15.36,15.35,15.36,40162.0,15.35,15.36,15.35,15.36,40162.0
2019-07-22 14:25:00,15.36,15.36,15.35,15.36,88159.0,15.36,15.36,15.35,15.36,88159.0
2019-07-22 14:30:00,15.36,15.36,15.35,15.35,50261.0,15.36,15.36,15.35,15.35,50261.0
2019-07-22 14:35:00,15.35,15.36,15.35,15.36,43336.0,15.35,15.36,15.35,15.36,43336.0
2019-07-22 14:40:00,15.36,15.37,15.35,15.37,87545.0,15.36,15.37,15.35,15.37,87545.0
2019-07-22 14:45:00,15.37,15.37,15.36,15.36,66168.0,15.37,15.37,15.36,15.36,66168.0
2019-07-22 14:50:00,15.37,15.38,15.36,15.38,483343.0,15.37,15.38,15.36,15.38,483343.0
2019-07-22 14:55:00,15.37,15.38,15.36,15.38,386039.0,15.37,15.38,15.36,15.38,386039.0
2019-07-22 15:00:00,15.38,15.38,15.37,15.37,269588.0,15.38,15.38,15.37,15.37,269588.0
2019-07-22 15:05:00,15.37,15.38,15.36,15.38,230280.0,15.37,15.38,15.36,15.38,230280.0
2019-07-22 15:10:00,15.37,15.39,15.37,15.39,123538.0,15.37,15.39,15.37,15.39,123538.0
2019-07-22 15:15:00,15.38,15.39,15.37,15.38,125745.0,15.38,15.39,15.37,15.38,125745.0
2019-07-22 15:20:00,15.38,15.38,15.37,15.37,27364.0,15.38,15.38,15.37,15.37,27364.0
2019-07-22 15:25:00,15.38,15.38,15.37,15.38,82756.0,15.38,15.38,15.37,15.38,82756.0
2019-07-22 15:30:00,15.37,15.38,15.37,15.38,92554.0,15.37,15.38,15.37,15.38,92554.0
2019-07-22 15:35:00,15.38,15.38,15.37,15.38,35539.0,15.38,15.38,15.37,15.38,35539.0
2019-07-22 15:40:00,15.38,15.38,15.36,15.36,145340.0,15.38,15.38,15.36,15.36,145340.0
2019-07-22 15:45:00,15.36,15.37,15.35,15.36,167520.0,15.36,15.37,15.35,15.36,167520.0
2019-07-22 15:50:00,15.36,15.36,15.35,15.36,127611.0,15.36,15.36,15.35,15.36,127611.0
2019-07-22 15:55:00,15.36,15.36,15.35,15.36,392491.0,15.36,15.36,15.35,15.36,392491.0
2019-07-23 09:30:00,15.41,15.43,15.4,15.41,1079178.0,15.41,15.43,15.4,15.41,1079178.0
2019-07-23 09:35:00,15.42,15.43,15.4,15.41,161183.0,15.42,15.43,15.4,15.41,161183.0
2019-07-23 09:40:00,15.41,15.42,15.39,15.4,309940.0,15.41,15.42,15.39,15.4,309940.0
2019-07-23 09:45:00,15.4,15.43,15.4,15.4,457013.0,15.4,15.43,15.4,15.4,457013.0
2019-07-23 09:50:00,15.4,15.43,15.4,15.42,680443.0,15.4,15.43,15.4,15.42,680443.0
2019-07-23 09:55:00,15.42,15.45,15.42,15.45,752357.0,15.42,15.45,15.42,15.45,752357.0
2019-07-23 10:00:00,15.44,15.49,15.44,15.46,1603579.0,15.44,15.49,15.44,15.46,1603579.0
2019-07-23 10:05:00,15.46,15.47,15.41,15.43,828156.0,15.46,15.47,15.41,15.43,828156.0
2019-07-23 10:10:00,15.42,15.45,15.42,15.44,742599.0,15.42,15.45,15.42,15.44,742599.0
2019-07-23 10:15:00,15.44,15.44,15.41,15.43,511326.0,15.44,15.44,15.41,15.43,511326.0
2019-07-23 10:20:00,15.43,15.44,15.41,15.43,444731.0,15.43,15.44,15.41,15.43,444731.0
2019-07-23 10:25:00,15.44,15.46,15.42,15.45,308179.0,15.44,15.46,15.42,15.45,308179.0
2019-07-23 10:30:00,15.45,15.45,15.41,15.42,613533.0,15.45,15.45,15.41,15.42,613533.0
2019-07-23 10:35:00,15.41,15.42,15.39,15.41,347691.0,15.41,15.42,15.39,15.41,347691.0
2019-07-23 10:40:00,15.41,15.42,15.36,15.38,366842.0,15.41,15.42,15.36,15.38,366842.0
2019-07-23 10:45:00,15.38,15.4,15.36,15.39,326086.0,15.38,15.4,15.36,15.39,326086.0
2019-07-23 10:50:00,15.39,15.41,15.37,15.4,173073.0,15.39,15.41,15.37,15.4,173073.0
2019-07-23 10:55:00,15.39,15.41,15.39,15.39,179008.0,15.39,15.41,15.39,15.39,179008.0
2019-07-23 11:00:00,15.4,15.41,15.37,15.41,273602.0,15.4,15.41,15.37,15.41,273602.0
2019-07-23 11:05:00,15.4,15.42,15.39,15.4,156988.0,15.4,15.42,15.39,15.4,156988.0
2019-07-23 11:10:00,15.4,15.41,15.39,15.4,86568.0,15.4,15.41,15.39,15.4,86568.0
2019-07-23 11:15:00,15.4,15.41,15.39,15.41,70926.0,15.4,15.41,15.39,15.41,70926.0
2019-07-23 11:20:00,15.41,15.41,15.37,15.37,254851.0,15.41,15.41,15.37,15.37,254851.0
2019-07-23 11:25:00,15.37,15.39,15.36,15.39,592200.0,15.37,15.39,15.36,15.39,592200.0
2019-07-23 11:30:00,15.38,15.39,15.35,15.36,365210.0,15.38,15.39,15.35,15.36,365210.0
2019-07-23 11:35:00,15.36,15.36,15.33,15.35,425211.0,15.36,15.36,15.33,15.35,425211.0
2019-07-23 11:40:00,15.35,15.37,15.34,15.36,130391.0,15.35,15.37,15.34,15.36,130391.0
2019-07-23 11:45:00,15.36,15.38,15.35,15.37,149245.0,15.36,15.38,15.35,15.37,149245.0
2019-07-23 11:50:00,15.37,15.39,15.37,15.37,224425.0,15.37,15.39,15.37,15.37,224425.0
2019-07-23 11:55:00,15.38,15.4,15.37,15.39,64852.0,15.38,15.4,15.37,15.39,64852.0
2019-07-23 12:00:00,15.39,15.41,15.38,15.39,252888.0,15.39,15.41,15.38,15.39,252888.0
2019-07-23 12:05:00,15.39,15.4,15.38,15.4,113926.0,15.39,15.4,15.38,15.4,113926.0
2019-07-23 12:10:00,15.39,15.4,15.39,15.39,53576.0,15.39,15.4,15.39,15.39,53576.0
2019-07-23 12:15:00,15.4,15.4,15.39,15.4,143042.0,15.4,15.4,15.39,15.4,143042.0
2019-07-23 12:20:00,15.4,15.4,15.38,15.39,235351.0,15.4,15.4,15.38,15.39,235351.0
2019-07-23 12:25:00,15.39,15.4,15.38,15.39,65872.0,15.39,15.4,15.38,15.39,65872.0
2019-07-23 12:30:00,15.38,15.39,15.37,15.38,244614.0,15.38,15.39,15.37,15.38,244614.0
2019-07-23 12:35:00,15.37,15.38,15.35,15.36,162239.0,15.37,15.38,15.35,15.36,162239.0
2019-07-23 12:40:00,15.36,15.37,15.35,15.36,56052.0,15.36,15.37,15.35,15.36,56052.0
2019-07-23 12:45:00,15.37,15.38,15.36,15.38,69330.0,15.37,15.38,15.36,15.38,69330.0
2019-07-23 12:50:00,15.37,15.38,15.37,15.38,64147.0,15.37,15.38,15.37,15.38,64147.0
2019-07-23 12:55:00,15.37,15.39,15.36,15.39,129369.0,15.37,15.39,15.36,15.39,129369.0
2019-07-23 13:00:00,15.39,15.41,15.39,15.41,81523.0,15.39,15.41,15.39,15.41,81523.0
2019-07-23 13:05:00,15.4,15.42,15.4,15.42,68220.0,15.4,15.42,15.4,15.42,68220.0
2019-07-23 13:10:00,15.42,15.42,15.4,15.41,481133.0,15.42,15.42,15.4,15.41,481133.0
2019-07-23 13:15:00,15.41,15.42,15.4,15.41,196081.0,15.41,15.42,15.4,15.41,196081.0
2019-07-23 13:20:00,15.41,15.42,15.39,15.39,161059.0,15.41,15.42,15.39,15.39,161059.0
2019-07-23 13:25:00,15.4,15.4,15.37,15.38,190053.0,15.4,15.4,15.37,15.38,190053.0
2019-07-23 13:30:00,15.37,15.39,15.37,15.38,105811.0,15.37,15.39,15.37,15.38,105811.0
2019-07-23 13:35:00,15.38,15.39,15.37,15.39,86870.0,15.38,15.39,15.37,15.39,86870.0
2019-07-23 13:40:00,15.39,15.39,15.36,15.38,167326.0,15.39,15.39,15.36,15.38,167326.0
2019-07-23 13:45:00,15.38,15.4,15.38,15.4,294935.0,15.38,15.4,15.38,15.4,294935.0
2019-07-23 13:50:00,15.39,15.4,15.37,15.37,154973.0,15.39,15.4,15.37,15.37,154973.0
2019-07-23 13:55:00,15.37,15.39,15.37,15.37,135519.0,15.37,15.39,15.37,15.37,135519.0
2019-07-23 14:00:00,15.38,15.38,15.36,15.37,63846.0,15.38,15.38,15.36,15.37,63846.0
2019-07-23 14:05:00,15.36,15.37,15.35,15.37,38701.0,15.36,15.37,15.35,15.37,38701.0
2019-07-23 14:10:00,15.37,15.37,15.35,15.36,28578.0,15.37,15.37,15.35,15.36,28578.0
2019-07-23 14:15:00,15.36,15.38,15.35,15.38,49280.0,15.36,15.38,15.35,15.38,49280.0
2019-07-23 14:20:00,15.38,15.38,15.37,15.38,18814.0,15.38,15.38,15.37,15.38,18814.0
2019-07-23 14:25:00,15.38,15.38,15.36,15.37,74391.0,15.38,15.38,15.36,15.37,74391.0
2019-07-23 14:30:00,15.36,15.38,15.36,15.37,675692.0,15.36,15.38,15.36,15.37,675692.0
2019-07-23 14:35:00,15.37,15.38,15.37,15.38,44752.0,15.37,15.38,15.37,15.38,44752.0
2019-07-23 14:40:00,15.37,15.38,15.36,15.37,99531.0,15.37,15.38,15.36,15.37,99531.0
2019-07-23 14:45:00,15.37,15.38,15.36,15.37,31831.0,15.37,15.38,15.36,15.37,31831.0
2019-07-23 14:50:00,15.37,15.37,15.35,15.36,320526.0,15.37,15.37,15.35,15.36,320526.0
2019-07-23 14:55:00,15.36,15.36,15.35,15.35,17009.0,15.36,15.36,15.35,15.35,17009.0
2019-07-23 15:00:00,15.36,15.37,15.35,15.37,34363.0,15.36,15.37,15.35,15.37,34363.0
2019-07-23 15:05:00,15.37,15.37,15.35,15.36,121562.0,15.37,15.37,15.35,15.36,121562.0
2019-07-23 15:10:00,15.36,15.36,15.35,15.36,46493.0,15.36,15.36,15.35,15.36,46493.0
2019-07-23 15:15:00,15.36,15.37,15.35,15.37,384041.0,15.36,15.37,15.35,15.37,384041.0
2019-07-23 15:20:00,15.36,15.37,15.35,15.36,502690.0,15.36,15.37,15.35,15.36,502690.0
2019-07-23 15:25:00,15.36,15.36,15.35,15.36,28079.0,15.36,15.36,15.35,15.36,28079.0
2019-07-23 15:30:00,15.36,15.36,15.35,15.36,23460.0,15.36,15.36,15.35,15.36,23460.0
2019-07-23 15:35:00,15.36,15.36,15.35,15.36,230413.0,15.36,15.36,15.35,15.36,230413.0
2019-07-23 15:40:00,15.36,15.36,15.35,15.35,110378.0,15.36,15.36,15.35,15.35,110378.0
2019-07-23 15:45:00,15.35,15.36,15.34,15.35,137039.0,15.35,15.36,15.34,15.35,137039.0
2019-07-23 15:50:00,15.35,15.35,15.34,15.35,450454.0,15.35,15.35,15.34,15.35,450454.0
2019-07-23 15:55:00,15.35,15.35,15.33,15.35,936966.0,15.35,15.35,15.33,15.35,936966.0
2019-07-24 09:30:00,15.54,15.55,15.52,15.52,511588.0,15.54,15.55,15.52,15.52,511588.0
2019-07-24 09:35:00,15.53,15.53,15.5,15.53,663919.0,15.53,15.53,15.5,15.53,663919.0
2019-07-24 09:40:00,15.52,15.53,15.5,15.52,280046.0,15.52,15.53,15.5,15.52,280046.0
2019-07-24 09:45:00,15.52,15.55,15.52,15.53,434529.0,15.52,15.55,15.52,15.53,434529.0
2019-07-24 09:50:00,15.54,15.54,15.52,15.54,253863.0,15.54,15.54,15.52,15.54,253863.0
2019-07-24 09:55:00,15.54,15.55,15.52,15.53,242395.0,15.54,15.55,15.52,15.53,242395.0
2019-07-24 10:00:00,15.53,15.56,15.53,15.56,377842.0,15.53,15.56,15.53,15.56,377842.0
2019-07-24 10:05:00,15.56,15.59,15.55,15.56,400359.0,15.56,15.59,15.55,15.56,400359.0
2019-07-24 10:10:00,15.56,15.57,15.55,15.56,275171.0,15.56,15.57,15.55,15.56,275171.0
2019-07-24 10:15:00,15.56,15.56,15.53,15.54,239519.0,15.56,15.56,15.53,15.54,239519.0
2019-07-24 10:20:00,15.54,15.55,15.53,15.53,293748.0,15.54,15.55,15.53,15.53,293748.0
2019-07-24 10:25:00,15.53,15.54,15.51,15.52,442798.0,15.53,15.54,15.51,15.52,442798.0
2019-07-24 10:30:00,15.52,15.53,15.5,15.52,494403.0,15.52,15.53,15.5,15.52,494403.0
2019-07-24 10:35:00,15.52,15.53,15.5,15.52,186410.0,15.52,15.53,15.5,15.52,186410.0
2019-07-24 10:40:00,15.52,15.53,15.51,15.52,397384.0,15.52,15.53,15.51,15.52,397384.0
2019-07-24 10:45:00,15.52,15.53,15.5,15.52,285796.0,15.52,15.53,15.5,15.52,285796.0
2019-07-24 10:50:00,15.51,15.52,15.49,15.5,267043.0,15.51,15.52,15.49,15.5,267043.0
2019-07-24 10:55:00,15.49,15.51,15.48,15.51,372727.0,15.49,15.51,15.48,15.51,372727.0
2019-07-24 11:00:00,15.5,15.53,15.5,15.52,387397.0,15.5,15.53,15.5,15.52,387397.0
2019-07-24 11:05:00,15.52,15.52,15.5,15.51,156742.0,15.52,15.52,15.5,15.51,156742.0
2019-07-24 11:10:00,15.51,15.52,15.5,15.52,83272.0,15.51,15.52,15.5,15.52,83272.0
2019-07-24 11:15:00,15.52,15.53,15.51,15.52,157845.0,15.52,15.53,15.51,15.52,157845.0
2019-07-24 11:20:00,15.53,15.54,15.52,15.53,93516.0,15.53,15.54,15.52,15.53,93516.0
2019-07-24 11:25:00,15.53,15.53,15.52,15.52,78791.0,15.53,15.53,15.52,15.52,78791.0
2019-07-24 11:30:00,15.52,15.52,15.49,15.5,541254.0,15.52,15.52,15.49,15.5,541254.0
2019-07-24 11:35:00,15.5,15.51,15.49,15.5,202761.0,15.5,15.51,15.49,15.5,202761.0
2019-07-24 11:40:00,15.5,15.51,15.49,15.49,110878.0,15.5,15.51,15.49,15.49,110878.0
2019-07-24 11:45:00,15.49,15.51,15.49,15.5,37879.0,15.49,15.51,15.49,15.5,37879.0
2019-07-24 11:50:00,15.5,15.51,15.48,15.5,326317.0,15.5,15.51,15.48,15.5,326317.0
2019-07-24 11:55:00,15.5,15.51,15.49,15.5,43153.0,15.5,15.51,15.49,15.5,43153.0
2019-07-24 12:00:00,15.5,15.51,15.49,15.5,146788.0,15.5,15.51,15.49,15.5,146788.0
2019-07-24 12:05:00,15.5,15.52,15.5,15.52,46579.0,15.5,15.52,15.5,15.52,46579.0
2019-07-24 12:10:00,15.52,15.53,15.51,15.53,69489.0,15.52,15.53,15.51,15.53,69489.0
2019-07-24 12:15:00,15.53,15.53,15.52,15.52,336029.0,15.53,15.53,15.52,15.52,336029.0
2019-07-24 12:20:00,15.52,15.53,15.51,15.52,103974.0,15.52,15.53,15.51,15.52,103974.0
2019-07-24 12:25:00,15.52,15.53,15.51,15.53,114857.0,15.52,15.53,15.51,15.53,114857.0
2019-07-24 12:30:00,15.53,15.54,15.52,15.54,107938.0,15.53,15.54,15.52,15.54,107938.0
2019-07-24 12:35:00,15.54,15.54,15.52,15.53,431899.0,15.54,15.54,15.52,15.53,431899.0
2019-07-24 12:40:00,15.53,15.53,15.52,15.52,74805.0,15.53,15.53,15.52,15.52,74805.0
2019-07-24 12:45:00,15.52,15.53,15.51,15.52,139001.0,15.52,15.53,15.51,15.52,139001.0
2019-07-24 12:50:00,15.52,15.53,15.51,15.52,172259.0,15.52,15.53,15.51,15.52,172259.0
2019-07-24 12:55:00,15.52,15.52,15.51,15.52,110490.0,15.52,15.52,15.51,15.52,110490.0
2019-07-24 13:00:00,15.51,15.52,15.5,15.51,136821.0,15.51,15.52,15.5,15.51,136821.0
2019-07-24 13:05:00,15.51,15.51,15.49,15.5,129363.0,15.51,15.51,15.49,15.5,129363.0
2019-07-24 13:10:00,15.5,15.51,15.5,15.51,48727.0,15.5,15.51,15.5,15.51,48727.0
2019-07-24 13:15:00,15.51,15.52,15.5,15.51,91077.0,15.51,15.52,15.5,15.51,91077.0
2019-07-24 13:20:00,15.52,15.54,15.5,15.53,220260.0,15.52,15.54,15.5,15.53,220260.0
2019-07-24 13:25:00,15.53,15.53,15.52,15.52,67144.0,15.53,15.53,15.52,15.52,67144.0
2019-07-24 13:30:00,15.53,15.53,15.52,15.52,20455.0,15.53,15.53,15.52,15.52,20455.0
2019-07-24 13:35:00,15.53,15.54,15.52,15.54,66475.0,15.53,15.54,15.52,15.54,66475.0
2019-07-24 13:40:00,15.54,15.55,15.53,15.54,85749.0,15.54,15.55,15.53,15.54,85749.0
2019-07-24 13:45:00,15.54,15.56,15.54,15.56,181963.0,15.54,15.56,15.54,15.56,181963.0
2019-07-24 13:50:00,15.56,15.56,15.55,15.56,37212.0,15.56,15.56,15.55,15.56,37212.0
2019-07-24 13:55:00,15.56,15.56,15.54,15.55,77729.0,15.56,15.56,15.54,15.55,77729.0
2019-07-24 14:00:00,15.55,15.56,15.54,15.55,164328.0,15.55,15.56,15.54,15.55,164328.0
2019-07-24 14:05:00,15.55,15.56,15.54,15.56,112602.0,15.55,15.56,15.54,15.56,112602.0
2019-07-24 14:10:00,15.55,15.56,15.52,15.53,264485.0,15.55,15.56,15.52,15.53,264485.0
2019-07-24 14:15:00,15.53,15.55,15.53,15.55,22547.0,15.53,15.55,15.53,15.55,22547.0
2019-07-24 14:20:00,15.54,15.55,15.53,15.55,45278.0,15.54,15.55,15.53,15.55,45278.0
2019-07-24 14:25:00,15.54,15.55,15.54,15.54,72075.0,15.54,15.55,15.54,15.54,72075.0
2019-07-24 14:30:00,15.54,15.55,15.54,15.55,55897.0,15.54,15.55,15.54,15.55,55897.0
2019-07-24 14:35:00,15.55,15.55,15.54,15.54,153152.0,15.55,15.55,15.54,15.54,153152.0
2019-07-24 14:40:00,15.54,15.55,15.54,15.55,38775.0,15.54,15.55,15.54,15.55,38775.0
2019-07-24 14:45:00,15.55,15.55,15.54,15.54,41030.0,15.55,15.55,15.54,15.54,41030.0
2019-07-24 14:50:00,15.54,15.55,15.54,15.54,66364.0,15.54,15.55,15.54,15.54,66364.0
2019-07-24 14:55:00,15.54,15.55,15.53,15.54,289861.0,15.54,15.55,15.53,15.54,289861.0
2019-07-24 15:00:00,15.55,15.55,15.54,15.54,82885.0,15.55,15.55,15.54,15.54,82885.0
2019-07-24 15:05:00,15.54,15.55,15.54,15.54,140941.0,15.54,15.55,15.54,15.54,140941.0
2019-07-24 15:10:00,15.54,15.55,15.54,15.54,111508.0,15.54,15.55,15.54,15.54,111508.0
2019-07-24 15:15:00,15.54,15.55,15.54,15.54,127918.0,15.54,15.55,15.54,15.54,127918.0
2019-07-24 15:20:00,15.55,15.55,15.53,15.54,118044.0,15.55,15.55,15.53,15.54,118044.0
2019-07-24 15:25:00,15.54,15.54,15.53,15.54,117680.0,15.54,15.54,15.53,15.54,117680.0
2019-07-24 15:30:00,15.54,15.54,15.53,15.54,143623.0,15.54,15.54,15.53,15.54,143623.0
2019-07-24 15:35:00,15.54,15.54,15.53,15.54,51767.0,15.54,15.54,15.53,15.54,51767.0
2019-07-24 15:40:00,15.54,15.54,15.53,15.54,201783.0,15.54,15.54,15.53,15.54,201783.0
2019-07-24 15:45:00,15.54,15.54,15.53,15.54,73530.0,15.54,15.54,15.53,15.54,73530.0
2019-07-24 15:50:00,15.54,15.54,15.53,15.54,191729.0,15.54,15.54,15.53,15.54,191729.0
2019-07-24 15:55:00,15.54,15.54,15.52,15.52,659173.0,15.54,15.54,15.52,15.52,659173.0
2019-07-25 09:30:00,15.47,15.48,15.44,15.44,1029713.0,15.47,15.48,15.44,15.44,1029713.0
2019-07-25 09:35:00,15.44,15.44,15.39,15.41,589460.0,15.44,15.44,15.39,15.41,589460.0
2019-07-25 09:40:00,15.4,15.42,15.4,15.41,874878.0,15.4,15.42,15.4,15.41,874878.0
2019-07-25 09:45:00,15.41,15.42,15.39,15.41,493462.0,15.41,15.42,15.39,15.41,493462.0
2019-07-25 09:50:00,15.4,15.43,15.39,15.4,329713.0,15.4,15.43,15.39,15.4,329713.0
2019-07-25 09:55:00,15.4,15.41,15.38,15.39,654570.0,15.4,15.41,15.38,15.39,654570.0
2019-07-25 10:00:00,15.39,15.4,15.36,15.39,2482582.0,15.39,15.4,15.36,15.39,2482582.0
2019-07-25 10:05:00,15.39,15.41,15.38,15.39,305805.0,15.39,15.41,15.38,15.39,305805.0
2019-07-25 10:10:00,15.39,15.41,15.38,15.41,106738.0,15.39,15.41,15.38,15.41,106738.0
2019-07-25 10:15:00,15.4,15.42,15.39,15.41,166330.0,15.4,15.42,15.39,15.41,166330.0
2019-07-25 10:20:00,15.4,15.45,15.4,15.44,777326.0,15.4,15.45,15.4,15.44,777326.0
2019-07-25 10:25:00,15.43,15.45,15.4,15.43,214985.0,15.43,15.45,15.4,15.43,214985.0
2019-07-25 10:30:00,15.43,15.44,15.41,15.41,378266.0,15.43,15.44,15.41,15.41,378266.0
2019-07-25 10:35:00,15.42,15.46,15.41,15.46,277431.0,15.42,15.46,15.41,15.46,277431.0
2019-07-25 10:40:00,15.46,15.47,15.44,15.44,194161.0,15.46,15.47,15.44,15.44,194161.0
2019-07-25 10:45:00,15.45,15.45,15.43,15.45,70597.0,15.45,15.45,15.43,15.45,70597.0
2019-07-25 10:50:00,15.45,15.45,15.44,15.45,44270.0,15.45,15.45,15.44,15.45,44270.0
2019-07-25 10:55:00,15.44,15.45,15.42,15.42,250298.0,15.44,15.45,15.42,15.42,250298.0
2019-07-25 11:00:00,15.43,15.44,15.41,15.43,207614.0,15.43,15.44,15.41,15.43,207614.0
2019-07-25 11:05:00,15.42,15.46,15.42,15.45,312125.0,15.42,15.46,15.42,15.45,312125.0
2019-07-25 11:10:00,15.45,15.46,15.44,15.44,108465.0,15.45,15.46,15.44,15.44,108465.0
2019-07-25 11:15:00,15.44,15.44,15.42,15.43,99822.0,15.44,15.44,15.42,15.43,99822.0
2019-07-25 11:20:00,15.43,15.44,15.42,15.43,247442.0,15.43,15.44,15.42,15.43,247442.0
2019-07-25 11:25:00,15.43,15.44,15.42,15.44,89062.0,15.43,15.44,15.42,15.44,89062.0
2019-07-25 11:30:00,15.44,15.45,15.43,15.45,71274.0,15.44,15.45,15.43,15.45,71274.0
2019-07-25 11:35:00,15.44,15.45,15.43,15.43,34145.0,15.44,15.45,15.43,15.43,34145.0
2019-07-25 11:40:00,15.43,15.44,15.43,15.43,42838.0,15.43,15.44,15.43,15.43,42838.0
2019-07-25 11:45:00,15.43,15.43,15.42,15.43,77855.0,15.43,15.43,15.42,15.43,77855.0
2019-07-25 11:50:00,15.43,15.43,15.41,15.42,56678.0,15.43,15.43,15.41,15.42,56678.0
2019-07-25 11:55:00,15.42,15.43,15.41,15.42,73800.0,15.42,15.43,15.41,15.42,73800.0
2019-07-25 12:00:00,15.41,15.43,15.41,15.43,93895.0,15.41,15.43,15.41,15.43,93895.0
2019-07-25 12:05:00,15.42,15.43,15.4,15.41,247521.0,15.42,15.43,15.4,15.41,247521.0
2019-07-25 12:10:00,15.41,15.42,15.4,15.42,182117.0,15.41,15.42,15.4,15.42,182117.0
2019-07-25 12:15:00,15.41,15.42,15.4,15.4,76205.0,15.41,15.42,15.4,15.4,76205.0
2019-07-25 12:20:00,15.41,15.43,15.4,15.42,244275.0,15.41,15.43,15.4,15.42,244275.0
2019-07-25 12:25:00,15.42,15.43,15.4,15.41,107092.0,15.42,15.43,15.4,15.41,107092.0
2019-07-25 12:30:00,15.41,15.41,15.39,15.4,43418.0,15.41,15.41,15.39,15.4,43418.0
2019-07-25 12:35:00,15.4,15.4,15.38,15.4,80726.0,15.4,15.4,15.38,15.4,80726.0
2019-07-25 12:40:00,15.39,15.4,15.38,15.4,246826.0,15.39,15.4,15.38,15.4,246826.0
2019-07-25 12:45:00,15.39,15.4,15.33,15.35,935552.0,15.39,15.4,15.33,15.35,935552.0
2019-07-25 12:50:00,15.35,15.36,15.34,15.36,139387.0,15.35,15.36,15.34,15.36,139387.0
2019-07-25 12:55:00,15.35,15.36,15.3,15.3,176820.0,15.35,15.36,15.3,15.3,176820.0
2019-07-25 13:00:00,15.3,15.32,15.28,15.29,626566.0,15.3,15.32,15.28,15.29,626566.0
2019-07-25 13:05:00,15.29,15.32,15.27,15.3,307602.0,15.29,15.32,15.27,15.3,307602.0
2019-07-25 13:10:00,15.31,15.33,15.3,15.32,342370.0,15.31,15.33,15.3,15.32,342370.0
2019-07-25 13:15:00,15.31,15.32,15.3,15.32,128010.0,15.31,15.32,15.3,15.32,128010.0
2019-07-25 13:20:00,15.32,15.35,15.31,15.34,224094.0,15.32,15.35,15.31,15.34,224094.0
2019-07-25 13:25:00,15.33,15.36,15.33,15.35,163107.0,15.33,15.36,15.33,15.35,163107.0
2019-07-25 13:30:00,15.35,15.36,15.34,15.34,59981.0,15.35,15.36,15.34,15.34,59981.0
2019-07-25 13:35:00,15.35,15.36,15.34,15.36,122280.0,15.35,15.36,15.34,15.36,122280.0
2019-07-25 13:40:00,15.36,15.36,15.34,15.35,68546.0,15.36,15.36,15.34,15.35,68546.0
2019-07-25 13:45:00,15.35,15.36,15.35,15.36,122309.0,15.35,15.36,15.35,15.36,122309.0
2019-07-25 13:50:00,15.36,15.36,15.35,15.35,88093.0,15.36,15.36,15.35,15.35,88093.0
2019-07-25 13:55:00,15.36,15.37,15.35,15.36,118947.0,15.36,15.37,15.35,15.36,118947.0
2019-07-25 14:00:00,15.36,15.38,15.35,15.38,98841.0,15.36,15.38,15.35,15.38,98841.0
2019-07-25 14:05:00,15.38,15.38,15.37,15.38,73918.0,15.38,15.38,15.37,15.38,73918.0
2019-07-25 14:10:00,15.38,15.4,15.37,15.4,127971.0,15.38,15.4,15.37,15.4,127971.0
2019-07-25 14:15:00,15.4,15.41,15.39,15.41,125271.0,15.4,15.41,15.39,15.41,125271.0
2019-07-25 14:20:00,15.41,15.41,15.39,15.4,265223.0,15.41,15.41,15.39,15.4,265223.0
2019-07-25 14:25:00,15.4,15.41,15.39,15.4,192461.0,15.4,15.41,15.39,15.4,192461.0
2019-07-25 14:30:00,15.4,15.4,15.39,15.4,49603.0,15.4,15.4,15.39,15.4,49603.0
2019-07-25 14:35:00,15.4,15.4,15.38,15.39,89370.0,15.4,15.4,15.38,15.39,89370.0
2019-07-25 14:40:00,15.39,15.39,15.37,15.38,82389.0,15.39,15.39,15.37,15.38,82389.0
2019-07-25 14:45:00,15.38,15.38,15.37,15.37,39495.0,15.38,15.38,15.37,15.37,39495.0
2019-07-25 14:50:00,15.37,15.38,15.36,15.37,96578.0,15.37,15.38,15.36,15.37,96578.0
2019-07-25 14:55:00,15.38,15.38,15.37,15.37,36688.0,15.38,15.38,15.37,15.37,36688.0
2019-07-25 15:00:00,15.36,15.38,15.36,15.38,182546.0,15.36,15.38,15.36,15.38,182546.0
2019-07-25 15:05:00,15.37,15.38,15.36,15.37,65842.0,15.37,15.38,15.36,15.37,65842.0
2019-07-25 15:10:00,15.37,15.37,15.36,15.36,10273.0,15.37,15.37,15.36,15.36,10273.0
2019-07-25 15:15:00,15.37,15.37,15.36,15.36,216155.0,15.37,15.37,15.36,15.36,216155.0
2019-07-25 15:20:00,15.36,15.37,15.36,15.37,30973.0,15.36,15.37,15.36,15.37,30973.0
2019-07-25 15:25:00,15.37,15.37,15.35,15.35,219154.0,15.37,15.37,15.35,15.35,219154.0
2019-07-25 15:30:00,15.36,15.37,15.35,15.36,207412.0,15.36,15.37,15.35,15.36,207412.0
2019-07-25 15:35:00,15.36,15.37,15.35,15.36,66594.0,15.36,15.37,15.35,15.36,66594.0
2019-07-25 15:40:00,15.36,15.36,15.35,15.36,123561.0,15.36,15.36,15.35,15.36,123561.0
2019-07-25 15:45:00,15.36,15.37,15.35,15.36,213453.0,15.36,15.37,15.35,15.36,213453.0
2019-07-25 15:50:00,15.36,15.36,15.34,15.35,208683.0,15.36,15.36,15.34,15.35,208683.0
2019-07-25 15:55:00,15.35,15.36,15.34,15.36,400929.0,15.35,15.36,15.34,15.36,400929.0
2019-07-26 09:30:00,15.42,15.43,15.39,15.41,398360.0,15.42,15.43,15.39,15.41,398360.0
2019-07-26 09:35:00,15.42,15.43,15.39,15.4,235619.0,15.42,15.43,15.39,15.4,235619.0
2019-07-26 09:40:00,15.41,15.42,15.4,15.41,96113.0,15.41,15.42,15.4,15.41,96113.0
2019-07-26 09:45:00,15.42,15.43,15.39,15.4,229827.0,15.42,15.43,15.39,15.4,229827.0
2019-07-26 09:50:00,15.4,15.41,15.39,15.4,212078.0,15.4,15.41,15.39,15.4,212078.0
2019-07-26 09:55:00,15.4,15.41,15.38,15.4,145823.0,15.4,15.41,15.38,15.4,145823.0
2019-07-26 10:00:00,15.39,15.41,15.38,15.41,240639.0,15.39,15.41,15.38,15.41,240639.0
2019-07-26 10:05:00,15.4,15.42,15.39,15.41,160502.0,15.4,15.42,15.39,15.41,160502.0
2019-07-26 10:10:00,15.4,15.41,15.39,15.4,162051.0,15.4,15.41,15.39,15.4,162051.0
2019-07-26 10:15:00,15.39,15.4,15.35,15.36,188744.0,15.39,15.4,15.35,15.36,188744.0
2019-07-26 10:20:00,15.35,15.38,15.34,15.38,301924.0,15.35,15.38,15.34,15.38,301924.0
2019-07-26 10:25:00,15.38,15.38,15.36,15.38,168339.0,15.38,15.38,15.36,15.38,168339.0
2019-07-26 10:30:00,15.38,15.4,15.36,15.39,197484.0,15.38,15.4,15.36,15.39,197484.0
2019-07-26 10:35:00,15.39,15.4,15.37,15.39,193867.0,15.39,15.4,15.37,15.39,193867.0
2019-07-26 10:40:00,15.38,15.39,15.36,15.38,132561.0,15.38,15.39,15.36,15.38,132561.0
2019-07-26 10:45:00,15.38,15.38,15.36,15.37,91242.0,15.38,15.38,15.36,15.37,91242.0
2019-07-26 10:50:00,15.37,15.38,15.35,15.38,186091.0,15.37,15.38,15.35,15.38,186091.0
2019-07-26 10:55:00,15.37,15.39,15.36,15.38,106642.0,15.37,15.39,15.36,15.38,106642.0
2019-07-26 11:00:00,15.37,15.4,15.37,15.38,149596.0,15.37,15.4,15.37,15.38,149596.0
2019-07-26 11:05:00,15.39,15.39,15.36,15.37,327809.0,15.39,15.39,15.36,15.37,327809.0
2019-07-26 11:10:00,15.37,15.38,15.36,15.37,168456.0,15.37,15.38,15.36,15.37,168456.0
2019-07-26 11:15:00,15.37,15.37,15.35,15.36,78936.0,15.37,15.37,15.35,15.36,78936.0
2019-07-26 11:20:00,15.36,15.36,15.35,15.36,34712.0,15.36,15.36,15.35,15.36,34712.0
2019-07-26 11:25:00,15.36,15.36,15.34,15.36,164280.0,15.36,15.36,15.34,15.36,164280.0
2019-07-26 11:30:00,15.36,15.36,15.33,15.34,172985.0,15.36,15.36,15.33,15.34,172985.0
2019-07-26 11:35:00,15.34,15.34,15.32,15.33,219970.0,15.34,15.34,15.32,15.33,219970.0
2019-07-26 11:40:00,15.33,15.34,15.33,15.34,70763.0,15.33,15.34,15.33,15.34,70763.0
2019-07-26 11:45:00,15.34,15.35,15.33,15.35,28982.0,15.34,15.35,15.33,15.35,28982.0
2019-07-26 11:50:00,15.34,15.35,15.33,15.35,38082.0,15.34,15.35,15.33,15.35,38082.0
2019-07-26 11:55:00,15.35,15.35,15.34,15.34,28336.0,15.35,15.35,15.34,15.34,28336.0
2019-07-26 12:00:00,15.34,15.35,15.33,15.34,127697.0,15.34,15.35,15.33,15.34,127697.0
2019-07-26 12:05:00,15.34,15.35,15.33,15.34,159406.0,15.34,15.35,15.33,15.34,159406.0
2019-07-26 12:10:00,15.34,15.35,15.33,15.33,136454.0,15.34,15.35,15.33,15.33,136454.0
2019-07-26 12:15:00,15.33,15.34,15.33,15.33,52089.0,15.33,15.34,15.33,15.33,52089.0
2019-07-26 12:20:00,15.33,15.34,15.33,15.34,126300.0,15.33,15.34,15.33,15.34,126300.0
2019-07-26 12:25:00,15.33,15.34,15.33,15.34,52473.0,15.33,15.34,15.33,15.34,52473.0
2019-07-26 12:30:00,15.34,15.36,15.33,15.35,235606.0,15.34,15.36,15.33,15.35,235606.0
2019-07-26 12:35:00,15.35,15.36,15.35,15.35,30812.0,15.35,15.36,15.35,15.35,30812.0
2019-07-26 12:40:00,15.35,15.36,15.35,15.35,23814.0,15.35,15.36,15.35,15.35,23814.0
2019-07-26 12:45:00,15.34,15.35,15.34,15.35,38456.0,15.34,15.35,15.34,15.35,38456.0
2019-07-26 12:50:00,15.34,15.36,15.34,15.34,278219.0,15.34,15.36,15.34,15.34,278219.0
2019-07-26 12:55:00,15.35,15.35,15.33,15.34,42132.0,15.35,15.35,15.33,15.34,42132.0
2019-07-26 13:00:00,15.34,15.34,15.33,15.33,24850.0,15.34,15.34,15.33,15.33,24850.0
2019-07-26 13:05:00,15.33,15.34,15.33,15.33,19740.0,15.33,15.34,15.33,15.33,19740.0
2019-07-26 13:10:00,15.33,15.34,15.32,15.34,115960.0,15.33,15.34,15.32,15.34,115960.0
2019-07-26 13:15:00,15.34,15.34,15.32,15.33,138508.0,15.34,15.34,15.32,15.33,138508.0
2019-07-26 13:20:00,15.32,15.33,15.31,15.33,164692.0,15.32,15.33,15.31,15.33,164692.0
2019-07-26 13:25:00,15.33,15.33,15.32,15.33,108350.0,15.33,15.33,15.32,15.33,108350.0
2019-07-26 13:30:00,15.33,15.33,15.3,15.31,112670.0,15.33,15.33,15.3,15.31,112670.0
2019-07-26 13:35:00,15.31,15.32,15.29,15.3,344675.0,15.31,15.32,15.29,15.3,344675.0
2019-07-26 13:40:00,15.3,15.32,15.29,15.31,66051.0,15.3,15.32,15.29,15.31,66051.0
2019-07-26 13:45:00,15.32,15.32,15.31,15.31,4399.0,15.32,15.32,15.31,15.31,4399.0
2019-07-26 13:50:00,15.31,15.32,15.31,15.32,36476.0,15.31,15.32,15.31,15.32,36476.0
2019-07-26 13:55:00,15.32,15.33,15.31,15.32,36181.0,15.32,15.33,15.31,15.32,36181.0
2019-07-26 14:00:00,15.32,15.33,15.31,15.33,100961.0,15.32,15.33,15.31,15.33,100961.0
2019-07-26 14:05:00,15.32,15.33,15.32,15.33,24632.0,15.32,15.33,15.32,15.33,24632.0
2019-07-26 14:10:00,15.33,15.34,15.32,15.33,141929.0,15.33,15.34,15.32,15.33,141929.0
2019-07-26 14:15:00,15.33,15.34,15.32,15.33,189814.0,15.33,15.34,15.32,15.33,189814.0
2019-07-26 14:20:00,15.33,15.33,15.32,15.32,84600.0,15.33,15.33,15.32,15.32,84600.0
2019-07-26 14:25:00,15.32,15.34,15.31,15.33,136621.0,15.32,15.34,15.31,15.33,136621.0
2019-07-26 14:30:00,15.33,15.34,15.33,15.34,82740.0,15.33,15.34,15.33,15.34,82740.0
2019-07-26 14:35:00,15.34,15.34,15.33,15.34,44453.0,15.34,15.34,15.33,15.34,44453.0
2019-07-26 14:40:00,15.33,15.34,15.33,15.34,21664.0,15.33,15.34,15.33,15.34,21664.0
2019-07-26 14:45:00,15.34,15.34,15.33,15.33,31032.0,15.34,15.34,15.33,15.33,31032.0
2019-07-26 14:50:00,15.33,15.34,15.32,15.32,88022.0,15.33,15.34,15.32,15.32,88022.0
2019-07-26 14:55:00,15.32,15.33,15.31,15.32,285364.0,15.32,15.33,15.31,15.32,285364.0
2019-07-26 15:00:00,15.32,15.33,15.31,15.32,127529.0,15.32,15.33,15.31,15.32,127529.0
2019-07-26 15:05:00,15.32,15.33,15.31,15.32,138805.0,15.32,15.33,15.31,15.32,138805.0
2019-07-26 15:10:00,15.32,15.32,15.31,15.31,61746.0,15.32,15.32,15.31,15.31,61746.0
2019-07-26 15:15:00,15.31,15.32,15.3,15.31,58255.0,15.31,15.32,15.3,15.31,58255.0
2019-07-26 15:20:00,15.31,15.31,15.3,15.3,49615.0,15.31,15.31,15.3,15.3,49615.0
2019-07-26 15:25:00,15.31,15.31,15.3,15.3,49025.0,15.31,15.31,15.3,15.3,49025.0
2019-07-26 15:30:00,15.3,15.31,15.3,15.3,71033.0,15.3,15.31,15.3,15.3,71033.0
2019-07-26 15:35:00,15.3,15.31,15.3,15.31,129788.0,15.3,15.31,15.3,15.31,129788.0
2019-07-26 15:40:00,15.3,15.31,15.3,15.31,24457.0,15.3,15.31,15.3,15.31,24457.0
2019-07-26 15:45:00,15.3,15.31,15.3,15.3,70913.0,15.3,15.31,15.3,15.3,70913.0
2019-07-26 15:50:00,15.3,15.31,15.3,15.31,68273.0,15.3,15.31,15.3,15.31,68273.0
2019-07-26 15:55:00,15.31,15.31,15.3,15.3,263761.0,15.31,15.31,15.3,15.3,263761.0
2019-07-29 09:30:00,15.36,15.38,15.36,15.36,298286.0,15.36,15.38,15.36,15.36,298286.0
2019-07-29 09:35:00,15.36,15.37,15.35,15.36,215313.0,15.36,15.37,15.35,15.36,215313.0
2019-07-29 09:40:00,15.35,15.35,15.3,15.32,874989.0,15.35,15.35,15.3,15.32,874989.0
2019-07-29 09:45:00,15.31,15.34,15.31,15.33,290173.0,15.31,15.34,15.31,15.33,290173.0
2019-07-29 09:50:00,15.32,15.34,15.32,15.33,412745.0,15.32,15.34,15.32,15.33,412745.0
2019-07-29 09:55:00,15.33,15.33,15.31,15.32,73584.0,15.33,15.33,15.31,15.32,73584.0
2019-07-29 10:00:00,15.32,15.34,15.31,15.33,262976.0,15.32,15.34,15.31,15.33,262976.0
2019-07-29 10:05:00,15.34,15.34,15.32,15.33,149539.0,15.34,15.34,15.32,15.33,149539.0
2019-07-29 10:10:00,15.32,15.34,15.32,15.33,137323.0,15.32,15.34,15.32,15.33,137323.0
2019-07-29 10:15:00,15.34,15.35,15.33,15.35,50923.0,15.34,15.35,15.33,15.35,50923.0
2019-07-29 10:20:00,15.34,15.35,15.32,15.32,151133.0,15.34,15.35,15.32,15.32,151133.0
2019-07-29 10:25:00,15.33,15.34,15.32,15.33,75490.0,15.33,15.34,15.32,15.33,75490.0
2019-07-29 10:30:00,15.34,15.36,15.33,15.34,299504.0,15.34,15.36,15.33,15.34,299504.0
2019-07-29 10:35:00,15.33,15.34,15.32,15.33,83474.0,15.33,15.34,15.32,15.33,83474.0
2019-07-29 10:40:00,15.33,15.34,15.31,15.32,264820.0,15.33,15.34,15.31,15.32,264820.0
2019-07-29 10:45:00,15.33,15.35,15.32,15.34,464601.0,15.33,15.35,15.32,15.34,464601.0
2019-07-29 10:50:00,15.34,15.37,15.34,15.36,157215.0,15.34,15.37,15.34,15.36,157215.0
2019-07-29 10:55:00,15.36,15.37,15.34,15.35,286499.0,15.36,15.37,15.34,15.35,286499.0
2019-07-29 11:00:00,15.36,15.36,15.33,15.34,120483.0,15.36,15.36,15.33,15.34,120483.0
2019-07-29 11:05:00,15.34,15.34,15.33,15.33,56426.0,15.34,15.34,15.33,15.33,56426.0
2019-07-29 11:10:00,15.33,15.35,15.33,15.34,103908.0,15.33,15.35,15.33,15.34,103908.0
2019-07-29 11:15:00,15.35,15.35,15.33,15.34,51433.0,15.35,15.35,15.33,15.34,51433.0
2019-07-29 11:20:00,15.34,15.34,15.33,15.33,119402.0,15.34,15.34,15.33,15.33,119402.0
2019-07-29 11:25:00,15.33,15.34,15.32,15.34,123680.0,15.33,15.34,15.32,15.34,123680.0
2019-07-29 11:30:00,15.34,15.35,15.33,15.34,42127.0,15.34,15.35,15.33,15.34,42127.0
2019-07-29 11:35:00,15.33,15.34,15.33,15.33,120193.0,15.33,15.34,15.33,15.33,120193.0
2019-07-29 11:40:00,15.33,15.35,15.33,15.35,38241.0,15.33,15.35,15.33,15.35,38241.0
2019-07-29 11:45:00,15.35,15.36,15.34,15.35,36240.0,15.35,15.36,15.34,15.35,36240.0
2019-07-29 11:50:00,15.35,15.36,15.35,15.35,90054.0,15.35,15.36,15.35,15.35,90054.0
2019-07-29 11:55:00,15.36,15.37,15.35,15.37,47756.0,15.36,15.37,15.35,15.37,47756.0
2019-07-29 12:00:00,15.36,15.37,15.35,15.36,43442.0,15.36,15.37,15.35,15.36,43442.0
2019-07-29 12:05:00,15.36,15.37,15.35,15.37,42066.0,15.36,15.37,15.35,15.37,42066.0
2019-07-29 12:10:00,15.37,15.37,15.35,15.36,65950.0,15.37,15.37,15.35,15.36,65950.0
2019-07-29 12:15:00,15.36,15.37,15.35,15.35,83819.0,15.36,15.37,15.35,15.35,83819.0
2019-07-29 12:20:00,15.36,15.36,15.35,15.36,25951.0,15.36,15.36,15.35,15.36,25951.0
2019-07-29 12:25:00,15.35,15.37,15.35,15.36,52173.0,15.35,15.37,15.35,15.36,52173.0
2019-07-29 12:30:00,15.36,15.37,15.36,15.36,68945.0,15.36,15.37,15.36,15.36,68945.0
2019-07-29 12:35:00,15.37,15.37,15.35,15.36,113031.0,15.37,15.37,15.35,15.36,113031.0
2019-07-29 12:40:00,15.36,15.37,15.35,15.36,173731.0,15.36,15.37,15.35,15.36,173731.0
2019-07-29 12:45:00,15.36,15.37,15.35,15.36,44961.0,15.36,15.37,15.35,15.36,44961.0
2019-07-29 12:50:00,15.36,15.37,15.35,15.36,356011.0,15.36,15.37,15.35,15.36,356011.0
2019-07-29 12:55:00,15.36,15.36,15.35,15.35,17112.0,15.36,15.36,15.35,15.35,17112.0
2019-07-29 13:00:00,15.36,15.37,15.35,15.37,45772.0,15.36,15.37,15.35,15.37,45772.0
2019-07-29 13:05:00,15.37,15.37,15.36,15.37,147252.0,15.37,15.37,15.36,15.37,147252.0
2019-07-29 13:10:00,15.37,15.37,15.36,15.36,31546.0,15.37,15.37,15.36,15.36,31546.0
2019-07-29 13:15:00,15.36,15.37,15.36,15.36,31510.0,15.36,15.37,15.36,15.36,31510.0
2019-07-29 13:20:00,15.36,15.37,15.36,15.37,77218.0,15.36,15.37,15.36,15.37,77218.0
2019-07-29 13:25:00,15.37,15.38,15.36,15.36,521161.0,15.37,15.38,15.36,15.36,521161.0
2019-07-29 13:30:00,15.37,15.37,15.36,15.36,43522.0,15.37,15.37,15.36,15.36,43522.0
2019-07-29 13:35:00,15.37,15.37,15.36,15.37,20601.0,15.37,15.37,15.36,15.37,20601.0
2019-07-29 13:40:00,15.36,15.37,15.35,15.37,136281.0,15.36,15.37,15.35,15.37,136281.0
2019-07-29 13:45:00,15.37,15.37,15.36,15.36,7940.0,15.37,15.37,15.36,15.36,7940.0
2019-07-29 13:50:00,15.37,15.37,15.36,15.36,47518.0,15.37,15.37,15.36,15.36,47518.0
2019-07-29 13:55:00,15.37,15.37,15.36,15.36,20436.0,15.37,15.37,15.36,15.36,20436.0
2019-07-29 14:00:00,15.37,15.37,15.36,15.37,93536.0,15.37,15.37,15.36,15.37,93536.0
2019-07-29 14:05:00,15.37,15.37,15.36,15.37,16659.0,15.37,15.37,15.36,15.37,16659.0
2019-07-29 14:10:00,15.37,15.38,15.36,15.37,79632.0,15.37,15.38,15.36,15.37,79632.0
2019-07-29 14:15:00,15.37,15.38,15.37,15.37,25735.0,15.37,15.38,15.37,15.37,25735.0
2019-07-29 14:20:00,15.37,15.38,15.37,15.38,18552.0,15.37,15.38,15.37,15.38,18552.0
2019-07-29 14:25:00,15.38,15.38,15.36,15.37,128499.0,15.38,15.38,15.36,15.37,128499.0
2019-07-29 14:30:00,15.37,15.37,15.36,15.37,32387.0,15.37,15.37,15.36,15.37,32387.0
2019-07-29 14:35:00,15.37,15.37,15.36,15.37,6668.0,15.37,15.37,15.36,15.37,6668.0
2019-07-29 14:40:00,15.37,15.37,15.36,15.36,20966.0,15.37,15.37,15.36,15.36,20966.0
2019-07-29 14:45:00,15.37,15.37,15.36,15.36,8089.0,15.37,15.37,15.36,15.36,8089.0
2019-07-29 14:50:00,15.36,15.37,15.36,15.37,12023.0,15.36,15.37,15.36,15.37,12023.0
2019-07-29 14:55:00,15.37,15.39,15.37,15.38,203271.0,15.37,15.39,15.37,15.38,203271.0
2019-07-29 15:00:00,15.38,15.39,15.38,15.39,175795.0,15.38,15.39,15.38,15.39,175795.0
2019-07-29 15:05:00,15.39,15.39,15.38,15.38,24629.0,15.39,15.39,15.38,15.38,24629.0
2019-07-29 15:10:00,15.39,15.4,15.38,15.4,79538.0,15.39,15.4,15.38,15.4,79538.0
2019-07-29 15:15:00,15.4,15.41,15.39,15.41,117267.0,15.4,15.41,15.39,15.41,117267.0
2019-07-29 15:20:00,15.41,15.41,15.4,15.41,38531.0,15.41,15.41,15.4,15.41,38531.0
2019-07-29 15:25:00,15.41,15.41,15.4,15.41,87489.0,15.41,15.41,15.4,15.41,87489.0
2019-07-29 15:30:00,15.41,15.42,15.4,15.42,181268.0,15.41,15.42,15.4,15.42,181268.0
2019-07-29 15:35:00,15.42,15.42,15.41,15.41,27208.0,15.42,15.42,15.41,15.41,27208.0
2019-07-29 15:40:00,15.42,15.43,15.41,15.42,178510.0,15.42,15.43,15.41,15.42,178510.0
2019-07-29 15:45:00,15.43,15.43,15.4,15.41,415067.0,15.43,15.43,15.4,15.41,415067.0
2019-07-29 15:50:00,15.41,15.41,15.4,15.4,212396.0,15.41,15.41,15.4,15.4,212396.0
2019-07-29 15:55:00,15.41,15.41,15.4,15.4,410702.0,15.41,15.41,15.4,15.4,410702.0
2019-07-30 09:30:00,15.45,15.46,15.43,15.43,227707.0,15.45,15.46,15.43,15.43,227707.0
2019-07-30 09:35:00,15.44,15.45,15.41,15.42,322789.0,15.44,15.45,15.41,15.42,322789.0
2019-07-30 09:40:00,15.41,15.43,15.41,15.42,129152.0,15.41,15.43,15.41,15.42,129152.0
2019-07-30 09:45:00,15.43,15.43,15.41,15.42,187211.0,15.43,15.43,15.41,15.42,187211.0
2019-07-30 09:50:00,15.42,15.43,15.41,15.42,260711.0,15.42,15.43,15.41,15.42,260711.0
2019-07-30 09:55:00,15.42,15.43,15.41,15.42,131556.0,15.42,15.43,15.41,15.42,131556.0
2019-07-30 10:00:00,15.42,15.42,15.39,15.41,822397.0,15.42,15.42,15.39,15.41,822397.0
2019-07-30 10:05:00,15.41,15.42,15.4,15.41,363770.0,15.41,15.42,15.4,15.41,363770.0
2019-07-30 10:10:00,15.41,15.42,15.4,15.42,105858.0,15.41,15.42,15.4,15.42,105858.0
2019-07-30 10:15:00,15.42,15.43,15.41,15.43,183784.0,15.42,15.43,15.41,15.43,183784.0
2019-07-30 10:20:00,15.43,15.44,15.42,15.43,181870.0,15.43,15.44,15.42,15.43,181870.0
2019-07-30 10:25:00,15.43,15.44,15.42,15.43,220413.0,15.43,15.44,15.42,15.43,220413.0
2019-07-30 10:30:00,15.43,15.44,15.43,15.44,72813.0,15.43,15.44,15.43,15.44,72813.0
2019-07-30 10:35:00,15.44,15.45,15.43,15.44,123544.0,15.44,15.45,15.43,15.44,123544.0
2019-07-30 10:40:00,15.44,15.44,15.42,15.43,42740.0,15.44,15.44,15.42,15.43,42740.0
2019-07-30 10:45:00,15.43,15.45,15.42,15.44,94106.0,15.43,15.45,15.42,15.44,94106.0
2019-07-30 10:50:00,15.44,15.45,15.42,15.44,309363.0,15.44,15.45,15.42,15.44,309363.0
2019-07-30 10:55:00,15.44,15.46,15.44,15.45,119680.0,15.44,15.46,15.44,15.45,119680.0
2019-07-30 11:00:00,15.46,15.48,15.45,15.47,156638.0,15.46,15.48,15.45,15.47,156638.0
2019-07-30 11:05:00,15.47,15.48,15.46,15.48,255135.0,15.47,15.48,15.46,15.48,255135.0
2019-07-30 11:10:00,15.48,15.49,15.46,15.46,133286.0,15.48,15.49,15.46,15.46,133286.0
2019-07-30 11:15:00,15.47,15.48,15.46,15.46,112363.0,15.47,15.48,15.46,15.46,112363.0
2019-07-30 11:20:00,15.46,15.47,15.45,15.46,76041.0,15.46,15.47,15.45,15.46,76041.0
2019-07-30 11:25:00,15.46,15.46,15.45,15.46,22702.0,15.46,15.46,15.45,15.46,22702.0
2019-07-30 11:30:00,15.45,15.46,15.44,15.45,64690.0,15.45,15.46,15.44,15.45,64690.0
2019-07-30 11:35:00,15.45,15.46,15.45,15.45,24155.0,15.45,15.46,15.45,15.45,24155.0
2019-07-30 11:40:00,15.45,15.47,15.45,15.47,99056.0,15.45,15.47,15.45,15.47,99056.0
2019-07-30 11:45:00,15.46,15.47,15.46,15.46,30413.0,15.46,15.47,15.46,15.46,30413.0
2019-07-30 11:50:00,15.47,15.47,15.45,15.45,24071.0,15.47,15.47,15.45,15.45,24071.0
2019-07-30 11:55:00,15.46,15.46,15.45,15.45,17260.0,15.46,15.46,15.45,15.45,17260.0
2019-07-30 12:00:00,15.45,15.47,15.45,15.47,111308.0,15.45,15.47,15.45,15.47,111308.0
2019-07-30 12:05:00,15.47,15.47,15.46,15.46,58164.0,15.47,15.47,15.46,15.46,58164.0
2019-07-30 12:10:00,15.47,15.48,15.46,15.46,82763.0,15.47,15.48,15.46,15.46,82763.0
2019-07-30 12:15:00,15.47,15.48,15.46,15.47,13490.0,15.47,15.48,15.46,15.47,13490.0
2019-07-30 12:20:00,15.48,15.49,15.47,15.49,78710.0,15.48,15.49,15.47,15.49,78710.0
2019-07-30 12:25:00,15.48,15.49,15.48,15.48,61760.0,15.48,15.49,15.48,15.48,61760.0
2019-07-30 12:30:00,15.48,15.49,15.47,15.48,73897.0,15.48,15.49,15.47,15.48,73897.0
2019-07-30 12:35:00,15.48,15.48,15.47,15.47,9512.0,15.48,15.48,15.47,15.47,9512.0
2019-07-30 12:40:00,15.47,15.48,15.46,15.46,40995.0,15.47,15.48,15.46,15.46,40995.0
2019-07-30 12:45:00,15.46,15.47,15.46,15.46,15953.0,15.46,15.47,15.46,15.46,15953.0
2019-07-30 12:50:00,15.46,15.47,15.46,15.46,10248.0,15.46,15.47,15.46,15.46,10248.0
2019-07-30 12:55:00,15.46,15.47,15.46,15.47,4017.0,15.46,15.47,15.46,15.47,4017.0
2019-07-30 13:00:00,15.47,15.47,15.45,15.46,52139.0,15.47,15.47,15.45,15.46,52139.0
2019-07-30 13:05:00,15.46,15.47,15.45,15.46,24612.0,15.46,15.47,15.45,15.46,24612.0
2019-07-30 13:10:00,15.47,15.48,15.47,15.47,121714.0,15.47,15.48,15.47,15.47,121714.0
2019-07-30 13:15:00,15.47,15.48,15.47,15.48,10490.0,15.47,15.48,15.47,15.48,10490.0
2019-07-30 13:20:00,15.48,15.48,15.47,15.48,17838.0,15.48,15.48,15.47,15.48,17838.0
2019-07-30 13:25:00,15.47,15.48,15.47,15.48,14006.0,15.47,15.48,15.47,15.48,14006.0
2019-07-30 13:30:00,15.48,15.48,15.47,15.48,21278.0,15.48,15.48,15.47,15.48,21278.0
2019-07-30 13:35:00,15.48,15.49,15.47,15.49,29915.0,15.48,15.49,15.47,15.49,29915.0
2019-07-30 13:40:00,15.48,15.49,15.48,15.49,17032.0,15.48,15.49,15.48,15.49,17032.0
2019-07-30 13:45:00,15.49,15.5,15.48,15.5,39002.0,15.49,15.5,15.48,15.5,39002.0
2019-07-30 13:50:00,15.5,15.5,15.49,15.49,31225.0,15.5,15.5,15.49,15.49,31225.0
2019-07-30 13:55:00,15.49,15.5,15.49,15.5,24971.0,15.49,15.5,15.49,15.5,24971.0
2019-07-30 14:00:00,15.5,15.53,15.49,15.52,474027.0,15.5,15.53,15.49,15.52,474027.0
2019-07-30 14:05:00,15.53,15.53,15.51,15.52,96506.0,15.53,15.53,15.51,15.52,96506.0
2019-07-30 14:10:00,15.52,15.52,15.51,15.52,46816.0,15.52,15.52,15.51,15.52,46816.0
2019-07-30 14:15:00,15.52,15.53,15.51,15.52,125868.0,15.52,15.53,15.51,15.52,125868.0
2019-07-30 14:20:00,15.51,15.52,15.5,15.51,107445.0,15.51,15.52,15.5,15.51,107445.0
2019-07-30 14:25:00,15.51,15.51,15.5,15.51,52165.0,15.51,15.51,15.5,15.51,52165.0
2019-07-30 14:30:00,15.51,15.51,15.5,15.51,7580.0,15.51,15.51,15.5,15.51,7580.0
2019-07-30 14:35:00,15.51,15.51,15.5,15.5,16590.0,15.51,15.51,15.5,15.5,16590.0
2019-07-30 14:40:00,15.5,15.52,15.5,15.52,53843.0,15.5,15.52,15.5,15.52,53843.0
2019-07-30 14:45:00,15.51,15.52,15.51,15.51,27325.0,15.51,15.52,15.51,15.51,27325.0
2019-07-30 14:50:00,15.51,15.52,15.5,15.52,115879.0,15.51,15.52,15.5,15.52,115879.0
2019-07-30 14:55:00,15.52,15.52,15.51,15.52,37461.0,15.52,15.52,15.51,15.52,37461.0
2019-07-30 15:00:00,15.52,15.52,15.51,15.51,32913.0,15.52,15.52,15.51,15.51,32913.0
2019-07-30 15:05:00,15.52,15.52,15.51,15.52,44572.0,15.52,15.52,15.51,15.52,44572.0
2019-07-30 15:10:00,15.52,15.55,15.51,15.54,715094.0,15.52,15.55,15.51,15.54,715094.0
2019-07-30 15:15:00,15.55,15.55,15.53,15.53,99410.0,15.55,15.55,15.53,15.53,99410.0
2019-07-30 15:20:00,15.54,15.54,15.52,15.53,154674.0,15.54,15.54,15.52,15.53,154674.0
2019-07-30 15:25:00,15.52,15.53,15.52,15.53,25418.0,15.52,15.53,15.52,15.53,25418.0
2019-07-30 15:30:00,15.52,15.53,15.52,15.52,43715.0,15.52,15.53,15.52,15.52,43715.0
2019-07-30 15:35:00,15.53,15.53,15.52,15.53,50131.0,15.53,15.53,15.52,15.53,50131.0
2019-07-30 15:40:00,15.53,15.53,15.52,15.52,113041.0,15.53,15.53,15.52,15.52,113041.0
2019-07-30 15:45:00,15.52,15.53,15.51,15.52,181656.0,15.52,15.53,15.51,15.52,181656.0
2019-07-30 15:50:00,15.51,15.53,15.51,15.52,241658.0,15.51,15.53,15.51,15.52,241658.0
2019-07-30 15:55:00,15.51,15.52,15.51,15.51,345178.0,15.51,15.52,15.51,15.51,345178.0
2019-07-31 09:30:00,15.39,15.39,15.37,15.38,271164.0,15.39,15.39,15.37,15.38,271164.0
2019-07-31 09:35:00,15.38,15.4,15.38,15.39,138243.0,15.38,15.4,15.38,15.39,138243.0
2019-07-31 09:40:00,15.39,15.43,15.39,15.41,552665.0,15.39,15.43,15.39,15.41,552665.0
2019-07-31 09:45:00,15.41,15.42,15.38,15.39,199628.0,15.41,15.42,15.38,15.39,199628.0
2019-07-31 09:50:00,15.39,15.4,15.37,15.38,273223.0,15.39,15.4,15.37,15.38,273223.0
2019-07-31 09:55:00,15.38,15.39,15.36,15.36,292598.0,15.38,15.39,15.36,15.36,292598.0
2019-07-31 10:00:00,15.37,15.37,15.32,15.33,712794.0,15.37,15.37,15.32,15.33,712794.0
2019-07-31 10:05:00,15.34,15.37,15.33,15.37,237440.0,15.34,15.37,15.33,15.37,237440.0
2019-07-31 10:10:00,15.37,15.38,15.36,15.37,141400.0,15.37,15.38,15.36,15.37,141400.0
2019-07-31 10:15:00,15.37,15.38,15.36,15.38,146048.0,15.37,15.38,15.36,15.38,146048.0
2019-07-31 10:20:00,15.37,15.38,15.35,15.36,166620.0,15.37,15.38,15.35,15.36,166620.0
2019-07-31 10:25:00,15.36,15.37,15.35,15.36,172847.0,15.36,15.37,15.35,15.36,172847.0
2019-07-31 10:30:00,15.36,15.37,15.35,15.36,376602.0,15.36,15.37,15.35,15.36,376602.0
2019-07-31 10:35:00,15.37,15.37,15.35,15.36,116093.0,15.37,15.37,15.35,15.36,116093.0
2019-07-31 10:40:00,15.37,15.38,15.36,15.38,158388.0,15.37,15.38,15.36,15.38,158388.0
2019-07-31 10:45:00,15.38,15.38,15.37,15.38,293967.0,15.38,15.38,15.37,15.38,293967.0
2019-07-31 10:50:00,15.38,15.4,15.37,15.37,476103.0,15.38,15.4,15.37,15.37,476103.0
2019-07-31 10:55:00,15.38,15.39,15.37,15.38,43629.0,15.38,15.39,15.37,15.38,43629.0
2019-07-31 11:00:00,15.38,15.39,15.37,15.39,59982.0,15.38,15.39,15.37,15.39,59982.0
2019-07-31 11:05:00,15.39,15.39,15.36,15.38,199310.0,15.39,15.39,15.36,15.38,199310.0
2019-07-31 11:10:00,15.37,15.37,15.36,15.37,178313.0,15.37,15.37,15.36,15.37,178313.0
2019-07-31 11:15:00,15.36,15.37,15.36,15.37,22054.0,15.36,15.37,15.36,15.37,22054.0
2019-07-31 11:20:00,15.37,15.37,15.36,15.36,40299.0,15.37,15.37,15.36,15.36,40299.0
2019-07-31 11:25:00,15.37,15.37,15.35,15.36,92379.0,15.37,15.37,15.35,15.36,92379.0
2019-07-31 11:30:00,15.36,15.37,15.36,15.36,104123.0,15.36,15.37,15.36,15.36,104123.0
2019-07-31 11:35:00,15.36,15.37,15.35,15.35,129203.0,15.36,15.37,15.35,15.35,129203.0
2019-07-31 11:40:00,15.35,15.36,15.35,15.35,94133.0,15.35,15.36,15.35,15.35,94133.0
2019-07-31 11:45:00,15.36,15.36,15.35,15.36,3383.0,15.36,15.36,15.35,15.36,3383.0
2019-07-31 11:50:00,15.36,15.36,15.35,15.36,15061.0,15.36,15.36,15.35,15.36,15061.0
2019-07-31 11:55:00,15.35,15.36,15.34,15.35,205631.0,15.35,15.36,15.34,15.35,205631.0
2019-07-31 12:00:00,15.36,15.36,15.35,15.36,27878.0,15.36,15.36,15.35,15.36,27878.0
2019-07-31 12:05:00,15.36,15.37,15.35,15.36,180472.0,15.36,15.37,15.35,15.36,180472.0
2019-07-31 12:10:00,15.37,15.37,15.35,15.35,149259.0,15.37,15.37,15.35,15.35,149259.0
2019-07-31 12:15:00,15.36,15.36,15.34,15.34,23321.0,15.36,15.36,15.34,15.34,23321.0
2019-07-31 12:20:00,15.34,15.35,15.31,15.33,317478.0,15.34,15.35,15.31,15.33,317478.0
2019-07-31 12:25:00,15.32,15.34,15.32,15.32,72517.0,15.32,15.34,15.32,15.32,72517.0
2019-07-31 12:30:00,15.32,15.32,15.25,15.26,994956.0,15.32,15.32,15.25,15.26,994956.0
2019-07-31 12:35:00,15.25,15.29,15.25,15.28,122587.0,15.25,15.29,15.25,15.28,122587.0
2019-07-31 12:40:00,15.28,15.29,15.26,15.27,166810.0,15.28,15.29,15.26,15.27,166810.0
2019-07-31 12:45:00,15.26,15.29,15.26,15.29,161236.0,15.26,15.29,15.26,15.29,161236.0
2019-07-31 12:50:00,15.28,15.3,15.27,15.29,129485.0,15.28,15.3,15.27,15.29,129485.0
2019-07-31 12:55:00,15.3,15.31,15.29,15.31,134310.0,15.3,15.31,15.29,15.31,134310.0
2019-07-31 13:00:00,15.3,15.32,15.3,15.3,181088.0,15.3,15.32,15.3,15.3,181088.0
2019-07-31 13:05:00,15.31,15.33,15.29,15.32,206002.0,15.31,15.33,15.29,15.32,206002.0
2019-07-31 13:10:00,15.32,15.33,15.31,15.32,152727.0,15.32,15.33,15.31,15.32,152727.0
2019-07-31 13:15:00,15.32,15.33,15.31,15.32,124044.0,15.32,15.33,15.31,15.32,124044.0
2019-07-31 13:20:00,15.31,15.34,15.3,15.33,248437.0,15.31,15.34,15.3,15.33,248437.0
2019-07-31 13:25:00,15.33,15.35,15.33,15.35,156877.0,15.33,15.35,15.33,15.35,156877.0
2019-07-31 13:30:00,15.35,15.36,15.34,15.36,187282.0,15.35,15.36,15.34,15.36,187282.0
2019-07-31 13:35:00,15.36,15.37,15.35,15.35,174888.0,15.36,15.37,15.35,15.35,174888.0
2019-07-31 13:40:00,15.36,15.37,15.35,15.37,181052.0,15.36,15.37,15.35,15.37,181052.0
2019-07-31 13:45:00,15.36,15.39,15.36,15.37,317247.0,15.36,15.39,15.36,15.37,317247.0
2019-07-31 13:50:00,15.38,15.38,15.37,15.37,35312.0,15.38,15.38,15.37,15.37,35312.0
2019-07-31 13:55:00,15.37,15.38,15.34,15.37,948994.0,15.37,15.38,15.34,15.37,948994.0
2019-07-31 14:00:00,15.37,15.39,15.25,15.3,2081252.0,15.37,15.39,15.25,15.3,2081252.0
2019-07-31 14:05:00,15.3,15.37,15.27,15.36,788134.0,15.3,15.37,15.27,15.36,788134.0
2019-07-31 14:10:00,15.35,15.43,15.33,15.4,746453.0,15.35,15.43,15.33,15.4,746453.0
2019-07-31 14:15:00,15.4,15.42,15.38,15.4,482010.0,15.4,15.42,15.38,15.4,482010.0
2019-07-31 14:20:00,15.4,15.42,15.35,15.38,500321.0,15.4,15.42,15.35,15.38,500321.0
2019-07-31 14:25:00,15.37,15.4,15.36,15.39,173275.0,15.37,15.4,15.36,15.39,173275.0
2019-07-31 14:30:00,15.38,15.41,15.37,15.38,854390.0,15.38,15.41,15.37,15.38,854390.0
2019-07-31 14:35:00,15.39,15.4,15.26,15.28,1412832.0,15.39,15.4,15.26,15.28,1412832.0
2019-07-31 14:40:00,15.28,15.32,15.28,15.31,328451.0,15.28,15.32,15.28,15.31,328451.0
2019-07-31 14:45:00,15.32,15.32,15.22,15.23,1255784.0,15.32,15.32,15.22,15.23,1255784.0
2019-07-31 14:50:00,15.23,15.23,15.16,15.22,1626010.0,15.23,15.23,15.16,15.22,1626010.0
2019-07-31 14:55:00,15.22,15.26,15.21,15.24,747128.0,15.22,15.26,15.21,15.24,747128.0
2019-07-31 15:00:00,15.24,15.32,15.21,15.25,855010.0,15.24,15.32,15.21,15.25,855010.0
2019-07-31 15:05:00,15.26,15.28,15.24,15.25,451694.0,15.26,15.28,15.24,15.25,451694.0
2019-07-31 15:10:00,15.25,15.27,15.23,15.26,251581.0,15.25,15.27,15.23,15.26,251581.0
2019-07-31 15:15:00,15.27,15.29,15.22,15.28,454068.0,15.27,15.29,15.22,15.28,454068.0
2019-07-31 15:20:00,15.27,15.29,15.26,15.27,191503.0,15.27,15.29,15.26,15.27,191503.0
2019-07-31 15:25:00,15.28,15.29,15.27,15.29,212031.0,15.28,15.29,15.27,15.29,212031.0
2019-07-31 15:30:00,15.28,15.29,15.24,15.24,310492.0,15.28,15.29,15.24,15.24,310492.0
2019-07-31 15:35:00,15.24,15.25,15.22,15.23,444230.0,15.24,15.25,15.22,15.23,444230.0
2019-07-31 15:40:00,15.24,15.25,15.21,15.21,834014.0,15.24,15.25,15.21,15.21,834014.0
2019-07-31 15:45:00,15.21,15.22,15.2,15.2,379482.0,15.21,15.22,15.2,15.2,379482.0
2019-07-31 15:50:00,15.2,15.21,15.19,15.2,799565.0,15.2,15.21,15.19,15.2,799565.0
2019-07-31 15:55:00,15.2,15.21,15.19,15.2,777376.0,15.2,15.21,15.19,15.2,777376.0
2019-08-01 09:30:00,15.0,15.01,14.98,15.0,847165.0,15.0,15.01,14.98,15.0,847165.0
2019-08-01 09:35:00,15.0,15.01,14.98,15.01,350183.0,15.0,15.01,14.98,15.01,350183.0
2019-08-01 09:40:00,15.01,15.02,14.99,15.0,367169.0,15.01,15.02,14.99,15.0,367169.0
2019-08-01 09:45:00,15.01,15.01,14.99,15.0,275867.0,15.01,15.01,14.99,15.0,275867.0
2019-08-01 09:50:00,15.01,15.02,15.0,15.01,207938.0,15.01,15.02,15.0,15.01,207938.0
2019-08-01 09:55:00,15.0,15.01,14.98,14.99,276801.0,15.0,15.01,14.98,14.99,276801.0
2019-08-01 10:00:00,14.99,15.05,14.98,15.02,652937.0,14.99,15.05,14.98,15.02,652937.0
2019-08-01 10:05:00,15.02,15.03,14.99,15.01,158778.0,15.02,15.03,14.99,15.01,158778.0
2019-08-01 10:10:00,15.02,15.04,15.01,15.03,179248.0,15.02,15.04,15.01,15.03,179248.0
2019-08-01 10:15:00,15.04,15.05,15.03,15.05,259575.0,15.04,15.05,15.03,15.05,259575.0
2019-08-01 10:20:00,15.05,15.08,15.04,15.07,348006.0,15.05,15.08,15.04,15.07,348006.0
2019-08-01 10:25:00,15.08,15.08,15.04,15.06,509510.0,15.08,15.08,15.04,15.06,509510.0
2019-08-01 10:30:00,15.05,15.07,15.04,15.06,435961.0,15.05,15.07,15.04,15.06,435961.0
2019-08-01 10:35:00,15.05,15.06,15.02,15.06,190486.0,15.05,15.06,15.02,15.06,190486.0
2019-08-01 10:40:00,15.06,15.06,15.02,15.03,166385.0,15.06,15.06,15.02,15.03,166385.0
2019-08-01 10:45:00,15.03,15.05,15.03,15.03,151497.0,15.03,15.05,15.03,15.03,151497.0
2019-08-01 10:50:00,15.04,15.05,15.03,15.04,200777.0,15.04,15.05,15.03,15.04,200777.0
2019-08-01 10:55:00,15.05,15.07,15.03,15.06,369079.0,15.05,15.07,15.03,15.06,369079.0
2019-08-01 11:00:00,15.07,15.08,15.05,15.06,224524.0,15.07,15.08,15.05,15.06,224524.0
2019-08-01 11:05:00,15.06,15.07,15.04,15.05,182942.0,15.06,15.07,15.04,15.05,182942.0
2019-08-01 11:10:00,15.06,15.07,15.05,15.05,86138.0,15.06,15.07,15.05,15.05,86138.0
2019-08-01 11:15:00,15.06,15.08,15.05,15.07,230099.0,15.06,15.08,15.05,15.07,230099.0
2019-08-01 11:20:00,15.07,15.09,15.07,15.09,326582.0,15.07,15.09,15.07,15.09,326582.0
2019-08-01 11:25:00,15.08,15.11,15.07,15.1,254684.0,15.08,15.11,15.07,15.1,254684.0
2019-08-01 11:30:00,15.11,15.12,15.08,15.12,397053.0,15.11,15.12,15.08,15.12,397053.0
2019-08-01 11:35:00,15.12,15.13,15.11,15.12,340815.0,15.12,15.13,15.11,15.12,340815.0
2019-08-01 11:40:00,15.12,15.13,15.1,15.11,335712.0,15.12,15.13,15.1,15.11,335712.0
2019-08-01 11:45:00,15.12,15.13,15.11,15.12,75964.0,15.12,15.13,15.11,15.12,75964.0
2019-08-01 11:50:00,15.13,15.13,15.1,15.11,141697.0,15.13,15.13,15.1,15.11,141697.0
2019-08-01 11:55:00,15.1,15.1,15.08,15.1,341526.0,15.1,15.1,15.08,15.1,341526.0
2019-08-01 12:00:00,15.1,15.11,15.09,15.11,202832.0,15.1,15.11,15.09,15.11,202832.0
2019-08-01 12:05:00,15.1,15.12,15.1,15.11,168101.0,15.1,15.12,15.1,15.11,168101.0
2019-08-01 12:10:00,15.11,15.11,15.1,15.11,78046.0,15.11,15.11,15.1,15.11,78046.0
2019-08-01 12:15:00,15.11,15.11,15.09,15.11,262310.0,15.11,15.11,15.09,15.11,262310.0
2019-08-01 12:20:00,15.11,15.13,15.11,15.13,105210.0,15.11,15.13,15.11,15.13,105210.0
2019-08-01 12:25:00,15.13,15.14,15.12,15.13,257756.0,15.13,15.14,15.12,15.13,257756.0
2019-08-01 12:30:00,15.13,15.14,15.13,15.14,190783.0,15.13,15.14,15.13,15.14,190783.0
2019-08-01 12:35:00,15.14,15.15,15.13,15.14,292249.0,15.14,15.15,15.13,15.14,292249.0
2019-08-01 12:40:00,15.14,15.17,15.14,15.15,159227.0,15.14,15.17,15.14,15.15,159227.0
2019-08-01 12:45:00,15.15,15.18,15.15,15.17,202294.0,15.15,15.18,15.15,15.17,202294.0
2019-08-01 12:50:00,15.16,15.19,15.16,15.18,218356.0,15.16,15.19,15.16,15.18,218356.0
2019-08-01 12:55:00,15.18,15.18,15.16,15.17,106988.0,15.18,15.18,15.16,15.17,106988.0
2019-08-01 13:00:00,15.17,15.17,15.14,15.16,163535.0,15.17,15.17,15.14,15.16,163535.0
2019-08-01 13:05:00,15.16,15.16,15.14,15.15,49880.0,15.16,15.16,15.14,15.15,49880.0
2019-08-01 13:10:00,15.15,15.16,15.14,15.15,112685.0,15.15,15.16,15.14,15.15,112685.0
2019-08-01 13:15:00,15.15,15.15,15.13,15.13,21231.0,15.15,15.15,15.13,15.13,21231.0
2019-08-01 13:20:00,15.13,15.14,15.12,15.13,92075.0,15.13,15.14,15.12,15.13,92075.0
2019-08-01 13:25:00,15.12,15.14,15.08,15.12,682116.0,15.12,15.14,15.08,15.12,682116.0
2019-08-01 13:30:00,15.11,15.15,15.09,15.12,873682.0,15.11,15.15,15.09,15.12,873682.0
2019-08-01 13:35:00,15.12,15.18,15.11,15.18,600636.0,15.12,15.18,15.11,15.18,600636.0
2019-08-01 13:40:00,15.18,15.21,15.16,15.17,511334.0,15.18,15.21,15.16,15.17,511334.0
2019-08-01 13:45:00,15.17,15.25,15.15,15.23,831421.0,15.17,15.25,15.15,15.23,831421.0
2019-08-01 13:50:00,15.23,15.29,15.22,15.28,903891.0,15.23,15.29,15.22,15.28,903891.0
2019-08-01 13:55:00,15.27,15.32,15.27,15.28,1413733.0,15.27,15.32,15.27,15.28,1413733.0
2019-08-01 14:00:00,15.28,15.29,15.23,15.27,1064330.0,15.28,15.29,15.23,15.27,1064330.0
2019-08-01 14:05:00,15.28,15.28,15.22,15.23,430735.0,15.28,15.28,15.22,15.23,430735.0
2019-08-01 14:10:00,15.24,15.27,15.22,15.26,574694.0,15.24,15.27,15.22,15.26,574694.0
2019-08-01 14:15:00,15.26,15.31,15.26,15.28,588643.0,15.26,15.31,15.26,15.28,588643.0
2019-08-01 14:20:00,15.28,15.31,15.27,15.3,378109.0,15.28,15.31,15.27,15.3,378109.0
2019-08-01 14:25:00,15.3,15.31,15.25,15.26,562137.0,15.3,15.31,15.25,15.26,562137.0
2019-08-01 14:30:00,15.26,15.28,15.25,15.27,325453.0,15.26,15.28,15.25,15.27,325453.0
2019-08-01 14:35:00,15.27,15.28,15.25,15.27,176746.0,15.27,15.28,15.25,15.27,176746.0
2019-08-01 14:40:00,15.27,15.31,15.27,15.28,203362.0,15.27,15.31,15.27,15.28,203362.0
2019-08-01 14:45:00,15.28,15.3,15.27,15.28,183772.0,15.28,15.3,15.27,15.28,183772.0
2019-08-01 14:50:00,15.28,15.29,15.26,15.28,95121.0,15.28,15.29,15.26,15.28,95121.0
2019-08-01 14:55:00,15.27,15.3,15.25,15.3,130002.0,15.27,15.3,15.25,15.3,130002.0
2019-08-01 15:00:00,15.29,15.32,15.28,15.31,268886.0,15.29,15.32,15.28,15.31,268886.0
2019-08-01 15:05:00,15.31,15.32,15.29,15.31,212634.0,15.31,15.32,15.29,15.31,212634.0
2019-08-01 15:10:00,15.31,15.33,15.3,15.32,206513.0,15.31,15.33,15.3,15.32,206513.0
2019-08-01 15:15:00,15.32,15.34,15.31,15.32,564877.0,15.32,15.34,15.31,15.32,564877.0
2019-08-01 15:20:00,15.32,15.34,15.3,15.34,456786.0,15.32,15.34,15.3,15.34,456786.0
2019-08-01 15:25:00,15.34,15.34,15.3,15.3,213923.0,15.34,15.34,15.3,15.3,213923.0
2019-08-01 15:30:00,15.3,15.31,15.29,15.3,134012.0,15.3,15.31,15.29,15.3,134012.0
2019-08-01 15:35:00,15.29,15.31,15.28,15.3,383522.0,15.29,15.31,15.28,15.3,383522.0
2019-08-01 15:40:00,15.3,15.3,15.28,15.29,156791.0,15.3,15.3,15.28,15.29,156791.0
2019-08-01 15:45:00,15.29,15.32,15.28,15.32,1419867.0,15.29,15.32,15.28,15.32,1419867.0
2019-08-01 15:50:00,15.32,15.34,15.31,15.31,170448.0,15.32,15.34,15.31,15.31,170448.0
2019-08-01 15:55:00,15.32,15.34,15.3,15.32,1108493.0,15.32,15.34,15.3,15.32,1108493.0
2019-08-02 09:30:00,15.09,15.13,15.08,15.11,940822.0,15.09,15.13,15.08,15.11,940822.0
2019-08-02 09:35:00,15.12,15.13,15.09,15.11,430454.0,15.12,15.13,15.09,15.11,430454.0
2019-08-02 09:40:00,15.11,15.13,15.1,15.13,579597.0,15.11,15.13,15.1,15.13,579597.0
2019-08-02 09:45:00,15.12,15.15,15.11,15.12,604060.0,15.12,15.15,15.11,15.12,604060.0
2019-08-02 09:50:00,15.13,15.13,15.11,15.12,441433.0,15.13,15.13,15.11,15.12,441433.0
2019-08-02 09:55:00,15.11,15.15,15.11,15.15,314590.0,15.11,15.15,15.11,15.15,314590.0
2019-08-02 10:00:00,15.15,15.18,15.14,15.16,639372.0,15.15,15.18,15.14,15.16,639372.0
2019-08-02 10:05:00,15.16,15.21,15.13,15.2,1332491.0,15.16,15.21,15.13,15.2,1332491.0
2019-08-02 10:10:00,15.2,15.23,15.19,15.2,673669.0,15.2,15.23,15.19,15.2,673669.0
2019-08-02 10:15:00,15.2,15.21,15.18,15.19,847729.0,15.2,15.21,15.18,15.19,847729.0
2019-08-02 10:20:00,15.19,15.21,15.17,15.18,340106.0,15.19,15.21,15.17,15.18,340106.0
2019-08-02 10:25:00,15.19,15.23,15.18,15.22,201341.0,15.19,15.23,15.18,15.22,201341.0
2019-08-02 10:30:00,15.22,15.23,15.2,15.21,419550.0,15.22,15.23,15.2,15.21,419550.0
2019-08-02 10:35:00,15.21,15.22,15.19,15.21,185591.0,15.21,15.22,15.19,15.21,185591.0
2019-08-02 10:40:00,15.22,15.27,15.21,15.25,778634.0,15.22,15.27,15.21,15.25,778634.0
2019-08-02 10:45:00,15.25,15.28,15.21,15.23,505216.0,15.25,15.28,15.21,15.23,505216.0
2019-08-02 10:50:00,15.22,15.26,15.22,15.23,518539.0,15.22,15.26,15.22,15.23,518539.0
2019-08-02 10:55:00,15.24,15.25,15.21,15.24,223002.0,15.24,15.25,15.21,15.24,223002.0
2019-08-02 11:00:00,15.24,15.24,15.2,15.21,303584.0,15.24,15.24,15.2,15.21,303584.0
2019-08-02 11:05:00,15.21,15.23,15.2,15.22,242864.0,15.21,15.23,15.2,15.22,242864.0
2019-08-02 11:10:00,15.23,15.25,15.21,15.25,449405.0,15.23,15.25,15.21,15.25,449405.0
2019-08-02 11:15:00,15.25,15.27,15.21,15.22,435812.0,15.25,15.27,15.21,15.22,435812.0
2019-08-02 11:20:00,15.22,15.23,15.2,15.22,209946.0,15.22,15.23,15.2,15.22,209946.0
2019-08-02 11:25:00,15.22,15.24,15.21,15.22,167535.0,15.22,15.24,15.21,15.22,167535.0
2019-08-02 11:30:00,15.23,15.24,15.22,15.23,73733.0,15.23,15.24,15.22,15.23,73733.0
2019-08-02 11:35:00,15.23,15.24,15.22,15.23,152222.0,15.23,15.24,15.22,15.23,152222.0
2019-08-02 11:40:00,15.23,15.24,15.22,15.24,176669.0,15.23,15.24,15.22,15.24,176669.0
2019-08-02 11:45:00,15.23,15.25,15.22,15.23,301139.0,15.23,15.25,15.22,15.23,301139.0
2019-08-02 11:50:00,15.24,15.24,15.23,15.24,88925.0,15.24,15.24,15.23,15.24,88925.0
2019-08-02 11:55:00,15.24,15.26,15.23,15.25,140580.0,15.24,15.26,15.23,15.25,140580.0
2019-08-02 12:00:00,15.25,15.26,15.23,15.24,69826.0,15.25,15.26,15.23,15.24,69826.0
2019-08-02 12:05:00,15.25,15.27,15.24,15.25,124811.0,15.25,15.27,15.24,15.25,124811.0
2019-08-02 12:10:00,15.25,15.26,15.23,15.24,176622.0,15.25,15.26,15.23,15.24,176622.0
2019-08-02 12:15:00,15.24,15.25,15.23,15.24,47082.0,15.24,15.25,15.23,15.24,47082.0
2019-08-02 12:20:00,15.24,15.25,15.22,15.24,161251.0,15.24,15.25,15.22,15.24,161251.0
2019-08-02 12:25:00,15.24,15.25,15.23,15.23,75853.0,15.24,15.25,15.23,15.23,75853.0
2019-08-02 12:30:00,15.23,15.25,15.22,15.24,148849.0,15.23,15.25,15.22,15.24,148849.0
2019-08-02 12:35:00,15.23,15.24,15.22,15.22,77827.0,15.23,15.24,15.22,15.22,77827.0
2019-08-02 12:40:00,15.23,15.23,15.21,15.21,26475.0,15.23,15.23,15.21,15.21,26475.0
2019-08-02 12:45:00,15.21,15.23,15.21,15.23,35845.0,15.21,15.23,15.21,15.23,35845.0
2019-08-02 12:50:00,15.22,15.23,15.21,15.22,78456.0,15.22,15.23,15.21,15.22,78456.0
2019-08-02 12:55:00,15.22,15.23,15.22,15.23,61693.0,15.22,15.23,15.22,15.23,61693.0
2019-08-02 13:00:00,15.23,15.24,15.21,15.22,222263.0,15.23,15.24,15.21,15.22,222263.0
2019-08-02 13:05:00,15.22,15.23,15.21,15.21,59615.0,15.22,15.23,15.21,15.21,59615.0
2019-08-02 13:10:00,15.21,15.22,15.2,15.21,144966.0,15.21,15.22,15.2,15.21,144966.0
2019-08-02 13:15:00,15.21,15.23,15.2,15.22,300881.0,15.21,15.23,15.2,15.22,300881.0
2019-08-02 13:20:00,15.22,15.23,15.2,15.22,169467.0,15.22,15.23,15.2,15.22,169467.0
2019-08-02 13:25:00,15.22,15.23,15.2,15.22,285345.0,15.22,15.23,15.2,15.22,285345.0
2019-08-02 13:30:00,15.23,15.24,15.22,15.24,94687.0,15.23,15.24,15.22,15.24,94687.0
2019-08-02 13:35:00,15.23,15.24,15.22,15.22,81639.0,15.23,15.24,15.22,15.22,81639.0
2019-08-02 13:40:00,15.23,15.23,15.21,15.22,379721.0,15.23,15.23,15.21,15.22,379721.0
2019-08-02 13:45:00,15.23,15.23,15.21,15.21,77497.0,15.23,15.23,15.21,15.21,77497.0
2019-08-02 13:50:00,15.21,15.22,15.2,15.21,75776.0,15.21,15.22,15.2,15.21,75776.0
2019-08-02 13:55:00,15.2,15.21,15.19,15.21,101460.0,15.2,15.21,15.19,15.21,101460.0
2019-08-02 14:00:00,15.2,15.22,15.2,15.21,268179.0,15.2,15.22,15.2,15.21,268179.0
2019-08-02 14:05:00,15.21,15.21,15.19,15.21,50080.0,15.21,15.21,15.19,15.21,50080.0
2019-08-02 14:10:00,15.21,15.21,15.19,15.2,92352.0,15.21,15.21,15.19,15.2,92352.0
2019-08-02 14:15:00,15.2,15.21,15.19,15.19,112912.0,15.2,15.21,15.19,15.19,112912.0
2019-08-02 14:20:00,15.19,15.19,15.18,15.19,127725.0,15.19,15.19,15.18,15.19,127725.0
2019-08-02 14:25:00,15.19,15.19,15.17,15.19,134216.0,15.19,15.19,15.17,15.19,134216.0
2019-08-02 14:30:00,15.19,15.19,15.18,15.18,103462.0,15.19,15.19,15.18,15.18,103462.0
2019-08-02 14:35:00,15.18,15.19,15.17,15.17,298679.0,15.18,15.19,15.17,15.17,298679.0
2019-08-02 14:40:00,15.18,15.19,15.17,15.19,94844.0,15.18,15.19,15.17,15.19,94844.0
2019-08-02 14:45:00,15.19,15.19,15.18,15.18,56124.0,15.19,15.19,15.18,15.18,56124.0
2019-08-02 14:50:00,15.19,15.2,15.18,15.18,81617.0,15.19,15.2,15.18,15.18,81617.0
2019-08-02 14:55:00,15.18,15.19,15.18,15.18,19086.0,15.18,15.19,15.18,15.18,19086.0
2019-08-02 15:00:00,15.19,15.19,15.18,15.19,52205.0,15.19,15.19,15.18,15.19,52205.0
2019-08-02 15:05:00,15.19,15.19,15.18,15.18,30785.0,15.19,15.19,15.18,15.18,30785.0
2019-08-02 15:10:00,15.18,15.19,15.18,15.18,51403.0,15.18,15.19,15.18,15.18,51403.0
2019-08-02 15:15:00,15.18,15.19,15.17,15.18,204563.0,15.18,15.19,15.17,15.18,204563.0
2019-08-02 15:20:00,15.17,15.19,15.17,15.19,63031.0,15.17,15.19,15.17,15.19,63031.0
2019-08-02 15:25:00,15.19,15.19,15.18,15.19,34609.0,15.19,15.19,15.18,15.19,34609.0
2019-08-02 15:30:00,15.18,15.19,15.18,15.18,157255.0,15.18,15.19,15.18,15.18,157255.0
2019-08-02 15:35:00,15.18,15.19,15.17,15.17,184892.0,15.18,15.19,15.17,15.17,184892.0
2019-08-02 15:40:00,15.18,15.19,15.17,15.19,316880.0,15.18,15.19,15.17,15.19,316880.0
2019-08-02 15:45:00,15.19,15.19,15.17,15.18,144658.0,15.19,15.19,15.17,15.18,144658.0
2019-08-02 15:50:00,15.18,15.19,15.17,15.18,263187.0,15.18,15.19,15.17,15.18,263187.0
2019-08-02 15:55:00,15.19,15.19,15.17,15.18,371950.0,15.19,15.19,15.17,15.18,371950.0
2019-08-05 09:30:00,15.37,15.4,15.36,15.39,1135034.0,15.37,15.4,15.36,15.39,1135034.0
2019-08-05 09:35:00,15.38,15.41,15.38,15.4,1095667.0,15.38,15.41,15.38,15.4,1095667.0
2019-08-05 09:40:00,15.4,15.43,15.39,15.43,947030.0,15.4,15.43,15.39,15.43,947030.0
2019-08-05 09:45:00,15.43,15.43,15.41,15.41,539116.0,15.43,15.43,15.41,15.41,539116.0
2019-08-05 09:50:00,15.42,15.44,15.4,15.43,467054.0,15.42,15.44,15.4,15.43,467054.0
2019-08-05 09:55:00,15.44,15.44,15.42,15.43,1123123.0,15.44,15.44,15.42,15.43,1123123.0
2019-08-05 10:00:00,15.43,15.45,15.42,15.43,1083224.0,15.43,15.45,15.42,15.43,1083224.0
2019-08-05 10:05:00,15.43,15.45,15.42,15.43,851782.0,15.43,15.45,15.42,15.43,851782.0
2019-08-05 10:10:00,15.43,15.45,15.42,15.45,470137.0,15.43,15.45,15.42,15.45,470137.0
2019-08-05 10:15:00,15.45,15.45,15.43,15.45,619713.0,15.45,15.45,15.43,15.45,619713.0
2019-08-05 10:20:00,15.45,15.45,15.43,15.44,192260.0,15.45,15.45,15.43,15.44,192260.0
2019-08-05 10:25:00,15.44,15.49,15.44,15.48,778018.0,15.44,15.49,15.44,15.48,778018.0
2019-08-05 10:30:00,15.48,15.49,15.45,15.46,888411.0,15.48,15.49,15.45,15.46,888411.0
2019-08-05 10:35:00,15.46,15.48,15.45,15.46,246587.0,15.46,15.48,15.45,15.46,246587.0
2019-08-05 10:40:00,15.47,15.48,15.45,15.46,284407.0,15.47,15.48,15.45,15.46,284407.0
2019-08-05 10:45:00,15.46,15.47,15.43,15.44,333727.0,15.46,15.47,15.43,15.44,333727.0
2019-08-05 10:50:00,15.44,15.45,15.41,15.41,470083.0,15.44,15.45,15.41,15.41,470083.0
2019-08-05 10:55:00,15.42,15.43,15.4,15.4,402984.0,15.42,15.43,15.4,15.4,402984.0
2019-08-05 11:00:00,15.4,15.41,15.35,15.35,1106759.0,15.4,15.41,15.35,15.35,1106759.0
2019-08-05 11:05:00,15.36,15.37,15.22,15.27,2668691.0,15.36,15.37,15.22,15.27,2668691.0
2019-08-05 11:10:00,15.27,15.28,15.22,15.28,1394839.0,15.27,15.28,15.22,15.28,1394839.0
2019-08-05 11:15:00,15.27,15.3,15.26,15.29,890196.0,15.27,15.3,15.26,15.29,890196.0
2019-08-05 11:20:00,15.29,15.3,15.27,15.29,656434.0,15.29,15.3,15.27,15.29,656434.0
2019-08-05 11:25:00,15.29,15.29,15.27,15.29,437654.0,15.29,15.29,15.27,15.29,437654.0
2019-08-05 11:30:00,15.28,15.3,15.27,15.29,176695.0,15.28,15.3,15.27,15.29,176695.0
2019-08-05 11:35:00,15.3,15.33,15.29,15.32,346978.0,15.3,15.33,15.29,15.32,346978.0
2019-08-05 11:40:00,15.32,15.34,15.31,15.31,240787.0,15.32,15.34,15.31,15.31,240787.0
2019-08-05 11:45:00,15.31,15.32,15.28,15.28,182803.0,15.31,15.32,15.28,15.28,182803.0
2019-08-05 11:50:00,15.28,15.31,15.28,15.3,428737.0,15.28,15.31,15.28,15.3,428737.0
2019-08-05 11:55:00,15.31,15.31,15.29,15.31,144368.0,15.31,15.31,15.29,15.31,144368.0
2019-08-05 12:00:00,15.31,15.32,15.31,15.32,331233.0,15.31,15.32,15.31,15.32,331233.0
2019-08-05 12:05:00,15.31,15.32,15.29,15.3,194438.0,15.31,15.32,15.29,15.3,194438.0
2019-08-05 12:10:00,15.3,15.32,15.3,15.31,88800.0,15.3,15.32,15.3,15.31,88800.0
2019-08-05 12:15:00,15.31,15.31,15.29,15.3,89685.0,15.31,15.31,15.29,15.3,89685.0
2019-08-05 12:20:00,15.3,15.31,15.29,15.3,74428.0,15.3,15.31,15.29,15.3,74428.0
2019-08-05 12:25:00,15.3,15.32,15.29,15.3,282418.0,15.3,15.32,15.29,15.3,282418.0
2019-08-05 12:30:00,15.3,15.32,15.29,15.31,142193.0,15.3,15.32,15.29,15.31,142193.0
2019-08-05 12:35:00,15.31,15.33,15.3,15.33,137897.0,15.31,15.33,15.3,15.33,137897.0
2019-08-05 12:40:00,15.33,15.34,15.31,15.32,179789.0,15.33,15.34,15.31,15.32,179789.0
2019-08-05 12:45:00,15.31,15.33,15.3,15.32,95344.0,15.31,15.33,15.3,15.32,95344.0
2019-08-05 12:50:00,15.32,15.33,15.31,15.32,72145.0,15.32,15.33,15.31,15.32,72145.0
2019-08-05 12:55:00,15.32,15.33,15.31,15.33,110738.0,15.32,15.33,15.31,15.33,110738.0
2019-08-05 13:00:00,15.32,15.33,15.3,15.31,96908.0,15.32,15.33,15.3,15.31,96908.0
2019-08-05 13:05:00,15.32,15.32,15.3,15.32,123425.0,15.32,15.32,15.3,15.32,123425.0
2019-08-05 13:10:00,15.32,15.33,15.31,15.31,177627.0,15.32,15.33,15.31,15.31,177627.0
2019-08-05 13:15:00,15.32,15.32,15.31,15.31,54434.0,15.32,15.32,15.31,15.31,54434.0
2019-08-05 13:20:00,15.31,15.34,15.3,15.34,304235.0,15.31,15.34,15.3,15.34,304235.0
2019-08-05 13:25:00,15.33,15.35,15.32,15.35,161671.0,15.33,15.35,15.32,15.35,161671.0
2019-08-05 13:30:00,15.34,15.35,15.33,15.34,131576.0,15.34,15.35,15.33,15.34,131576.0
2019-08-05 13:35:00,15.34,15.37,15.33,15.36,332766.0,15.34,15.37,15.33,15.36,332766.0
2019-08-05 13:40:00,15.37,15.38,15.35,15.38,239110.0,15.37,15.38,15.35,15.38,239110.0
2019-08-05 13:45:00,15.38,15.39,15.37,15.38,218675.0,15.38,15.39,15.37,15.38,218675.0
2019-08-05 13:50:00,15.39,15.4,15.38,15.38,180860.0,15.39,15.4,15.38,15.38,180860.0
2019-08-05 13:55:00,15.39,15.39,15.37,15.37,64534.0,15.39,15.39,15.37,15.37,64534.0
2019-08-05 14:00:00,15.37,15.39,15.37,15.38,149771.0,15.37,15.39,15.37,15.38,149771.0
2019-08-05 14:05:00,15.39,15.39,15.37,15.38,105467.0,15.39,15.39,15.37,15.38,105467.0
2019-08-05 14:10:00,15.38,15.39,15.37,15.38,209818.0,15.38,15.39,15.37,15.38,209818.0
2019-08-05 14:15:00,15.38,15.39,15.38,15.39,161472.0,15.38,15.39,15.38,15.39,161472.0
2019-08-05 14:20:00,15.39,15.39,15.38,15.38,135831.0,15.39,15.39,15.38,15.38,135831.0
2019-08-05 14:25:00,15.39,15.39,15.37,15.37,94719.0,15.39,15.39,15.37,15.37,94719.0
2019-08-05 14:30:00,15.37,15.39,15.36,15.38,142003.0,15.37,15.39,15.36,15.38,142003.0
2019-08-05 14:35:00,15.38,15.39,15.37,15.38,31483.0,15.38,15.39,15.37,15.38,31483.0
2019-08-05 14:40:00,15.38,15.38,15.35,15.37,200380.0,15.38,15.38,15.35,15.37,200380.0
2019-08-05 14:45:00,15.37,15.38,15.36,15.37,131426.0,15.37,15.38,15.36,15.37,131426.0
2019-08-05 14:50:00,15.37,15.39,15.36,15.39,126076.0,15.37,15.39,15.36,15.39,126076.0
2019-08-05 14:55:00,15.39,15.39,15.38,15.39,160224.0,15.39,15.39,15.38,15.39,160224.0
2019-08-05 15:00:00,15.39,15.39,15.38,15.39,159444.0,15.39,15.39,15.38,15.39,159444.0
2019-08-05 15:05:00,15.39,15.4,15.39,15.4,143253.0,15.39,15.4,15.39,15.4,143253.0
2019-08-05 15:10:00,15.4,15.4,15.39,15.39,150270.0,15.4,15.4,15.39,15.39,150270.0
2019-08-05 15:15:00,15.39,15.4,15.37,15.37,309929.0,15.39,15.4,15.37,15.37,309929.0
2019-08-05 15:20:00,15.38,15.38,15.34,15.35,741061.0,15.38,15.38,15.34,15.35,741061.0
2019-08-05 15:25:00,15.34,15.36,15.34,15.34,216373.0,15.34,15.36,15.34,15.34,216373.0
2019-08-05 15:30:00,15.35,15.36,15.34,15.34,214392.0,15.35,15.36,15.34,15.34,214392.0
2019-08-05 15:35:00,15.34,15.35,15.33,15.34,243150.0,15.34,15.35,15.33,15.34,243150.0
2019-08-05 15:40:00,15.33,15.34,15.32,15.34,242650.0,15.33,15.34,15.32,15.34,242650.0
2019-08-05 15:45:00,15.33,15.34,15.32,15.34,213859.0,15.33,15.34,15.32,15.34,213859.0
2019-08-05 15:50:00,15.33,15.34,15.33,15.34,272902.0,15.33,15.34,15.33,15.34,272902.0
2019-08-05 15:55:00,15.34,15.34,15.32,15.33,1290486.0,15.34,15.34,15.32,15.33,1290486.0
2019-08-06 09:30:00,15.4,15.4,15.34,15.35,614013.0,15.4,15.4,15.34,15.35,614013.0
2019-08-06 09:35:00,15.35,15.37,15.34,15.37,510307.0,15.35,15.37,15.34,15.37,510307.0
2019-08-06 09:40:00,15.36,15.37,15.32,15.35,535187.0,15.36,15.37,15.32,15.35,535187.0
2019-08-06 09:45:00,15.35,15.36,15.33,15.35,255003.0,15.35,15.36,15.33,15.35,255003.0
2019-08-06 09:50:00,15.35,15.36,15.34,15.35,194491.0,15.35,15.36,15.34,15.35,194491.0
2019-08-06 09:55:00,15.35,15.36,15.34,15.34,97101.0,15.35,15.36,15.34,15.34,97101.0
2019-08-06 10:00:00,15.35,15.35,15.32,15.33,298157.0,15.35,15.35,15.32,15.33,298157.0
2019-08-06 10:05:00,15.33,15.36,15.33,15.36,192235.0,15.33,15.36,15.33,15.36,192235.0
2019-08-06 10:10:00,15.35,15.38,15.33,15.35,609932.0,15.35,15.38,15.33,15.35,609932.0
2019-08-06 10:15:00,15.35,15.36,15.34,15.36,489934.0,15.35,15.36,15.34,15.36,489934.0
2019-08-06 10:20:00,15.36,15.38,15.35,15.38,309323.0,15.36,15.38,15.35,15.38,309323.0
2019-08-06 10:25:00,15.38,15.39,15.37,15.39,227321.0,15.38,15.39,15.37,15.39,227321.0
2019-08-06 10:30:00,15.39,15.42,15.38,15.42,406473.0,15.39,15.42,15.38,15.42,406473.0
2019-08-06 10:35:00,15.42,15.42,15.39,15.39,330604.0,15.42,15.42,15.39,15.39,330604.0
2019-08-06 10:40:00,15.39,15.41,15.39,15.4,195399.0,15.39,15.41,15.39,15.4,195399.0
2019-08-06 10:45:00,15.4,15.42,15.4,15.41,274417.0,15.4,15.42,15.4,15.41,274417.0
2019-08-06 10:50:00,15.4,15.43,15.4,15.43,197296.0,15.4,15.43,15.4,15.43,197296.0
2019-08-06 10:55:00,15.42,15.43,15.41,15.41,102940.0,15.42,15.43,15.41,15.41,102940.0
2019-08-06 11:00:00,15.42,15.43,15.4,15.41,167909.0,15.42,15.43,15.4,15.41,167909.0
2019-08-06 11:05:00,15.41,15.43,15.4,15.43,182987.0,15.41,15.43,15.4,15.43,182987.0
2019-08-06 11:10:00,15.42,15.43,15.41,15.43,195170.0,15.42,15.43,15.41,15.43,195170.0
2019-08-06 11:15:00,15.43,15.43,15.4,15.41,192951.0,15.43,15.43,15.4,15.41,192951.0
2019-08-06 11:20:00,15.41,15.41,15.4,15.41,43270.0,15.41,15.41,15.4,15.41,43270.0
2019-08-06 11:25:00,15.4,15.43,15.4,15.42,160522.0,15.4,15.43,15.4,15.42,160522.0
2019-08-06 11:30:00,15.42,15.42,15.4,15.41,156497.0,15.42,15.42,15.4,15.41,156497.0
2019-08-06 11:35:00,15.41,15.41,15.4,15.41,90709.0,15.41,15.41,15.4,15.41,90709.0
2019-08-06 11:40:00,15.41,15.41,15.4,15.41,79914.0,15.41,15.41,15.4,15.41,79914.0
2019-08-06 11:45:00,15.41,15.41,15.37,15.38,274365.0,15.41,15.41,15.37,15.38,274365.0
2019-08-06 11:50:00,15.38,15.39,15.36,15.36,292463.0,15.38,15.39,15.36,15.36,292463.0
2019-08-06 11:55:00,15.36,15.38,15.36,15.38,104583.0,15.36,15.38,15.36,15.38,104583.0
2019-08-06 12:00:00,15.38,15.38,15.37,15.37,103408.0,15.38,15.38,15.37,15.37,103408.0
2019-08-06 12:05:00,15.37,15.38,15.36,15.37,135411.0,15.37,15.38,15.36,15.37,135411.0
2019-08-06 12:10:00,15.37,15.38,15.36,15.38,132570.0,15.37,15.38,15.36,15.38,132570.0
2019-08-06 12:15:00,15.37,15.38,15.37,15.37,145622.0,15.37,15.38,15.37,15.37,145622.0
2019-08-06 12:20:00,15.37,15.39,15.37,15.39,100485.0,15.37,15.39,15.37,15.39,100485.0
2019-08-06 12:25:00,15.38,15.38,15.37,15.38,38344.0,15.38,15.38,15.37,15.38,38344.0
2019-08-06 12:30:00,15.38,15.38,15.36,15.36,37658.0,15.38,15.38,15.36,15.36,37658.0
2019-08-06 12:35:00,15.36,15.37,15.36,15.36,21241.0,15.36,15.37,15.36,15.36,21241.0
2019-08-06 12:40:00,15.36,15.37,15.35,15.36,48825.0,15.36,15.37,15.35,15.36,48825.0
2019-08-06 12:45:00,15.36,15.37,15.35,15.37,57624.0,15.36,15.37,15.35,15.37,57624.0
2019-08-06 12:50:00,15.37,15.38,15.36,15.37,39161.0,15.37,15.38,15.36,15.37,39161.0
2019-08-06 12:55:00,15.36,15.38,15.36,15.38,53239.0,15.36,15.38,15.36,15.38,53239.0
2019-08-06 13:00:00,15.38,15.39,15.37,15.38,97529.0,15.38,15.39,15.37,15.38,97529.0
2019-08-06 13:05:00,15.38,15.39,15.37,15.38,280215.0,15.38,15.39,15.37,15.38,280215.0
2019-08-06 13:10:00,15.38,15.39,15.37,15.38,133344.0,15.38,15.39,15.37,15.38,133344.0
2019-08-06 13:15:00,15.38,15.38,15.37,15.38,62808.0,15.38,15.38,15.37,15.38,62808.0
2019-08-06 13:20:00,15.38,15.39,15.37,15.39,58757.0,15.38,15.39,15.37,15.39,58757.0
2019-08-06 13:25:00,15.39,15.4,15.38,15.39,77938.0,15.39,15.4,15.38,15.39,77938.0
2019-08-06 13:30:00,15.4,15.4,15.38,15.39,179369.0,15.4,15.4,15.38,15.39,179369.0
2019-08-06 13:35:00,15.39,15.39,15.38,15.38,29806.0,15.39,15.39,15.38,15.38,29806.0
2019-08-06 13:40:00,15.39,15.4,15.38,15.4,47975.0,15.39,15.4,15.38,15.4,47975.0
2019-08-06 13:45:00,15.39,15.4,15.39,15.4,22645.0,15.39,15.4,15.39,15.4,22645.0
2019-08-06 13:50:00,15.39,15.4,15.38,15.38,40102.0,15.39,15.4,15.38,15.38,40102.0
2019-08-06 13:55:00,15.39,15.39,15.37,15.38,104970.0,15.39,15.39,15.37,15.38,104970.0
2019-08-06 14:00:00,15.38,15.39,15.38,15.38,19533.0,15.38,15.39,15.38,15.38,19533.0
2019-08-06 14:05:00,15.39,15.39,15.37,15.37,54103.0,15.39,15.39,15.37,15.37,54103.0
2019-08-06 14:10:00,15.37,15.38,15.37,15.38,50856.0,15.37,15.38,15.37,15.38,50856.0
2019-08-06 14:15:00,15.38,15.38,15.37,15.37,20993.0,15.38,15.38,15.37,15.37,20993.0
2019-08-06 14:20:00,15.37,15.38,15.36,15.36,38603.0,15.37,15.38,15.36,15.36,38603.0
2019-08-06 14:25:00,15.36,15.37,15.35,15.35,71010.0,15.36,15.37,15.35,15.35,71010.0
2019-08-06 14:30:00,15.36,15.36,15.35,15.35,74406.0,15.36,15.36,15.35,15.35,74406.0
2019-08-06 14:35:00,15.36,15.36,15.35,15.36,349764.0,15.36,15.36,15.35,15.36,349764.0
2019-08-06 14:40:00,15.36,15.37,15.35,15.37,46518.0,15.36,15.37,15.35,15.37,46518.0
2019-08-06 14:45:00,15.37,15.38,15.36,15.38,42327.0,15.37,15.38,15.36,15.38,42327.0
2019-08-06 14:50:00,15.37,15.38,15.36,15.38,51675.0,15.37,15.38,15.36,15.38,51675.0
2019-08-06 14:55:00,15.37,15.38,15.37,15.37,18723.0,15.37,15.38,15.37,15.37,18723.0
2019-08-06 15:00:00,15.37,15.38,15.37,15.38,38671.0,15.37,15.38,15.37,15.38,38671.0
2019-08-06 15:05:00,15.37,15.38,15.37,15.37,89726.0,15.37,15.38,15.37,15.37,89726.0
2019-08-06 15:10:00,15.37,15.38,15.37,15.38,44723.0,15.37,15.38,15.37,15.38,44723.0
2019-08-06 15:15:00,15.38,15.38,15.37,15.37,94105.0,15.38,15.38,15.37,15.37,94105.0
2019-08-06 15:20:00,15.37,15.38,15.37,15.38,84099.0,15.37,15.38,15.37,15.38,84099.0
2019-08-06 15:25:00,15.37,15.38,15.37,15.38,36187.0,15.37,15.38,15.37,15.38,36187.0
2019-08-06 15:30:00,15.38,15.38,15.37,15.38,156858.0,15.38,15.38,15.37,15.38,156858.0
2019-08-06 15:35:00,15.38,15.38,15.37,15.38,104942.0,15.38,15.38,15.37,15.38,104942.0
2019-08-06 15:40:00,15.38,15.39,15.37,15.38,299982.0,15.38,15.39,15.37,15.38,299982.0
2019-08-06 15:45:00,15.39,15.39,15.38,15.38,91478.0,15.39,15.39,15.38,15.38,91478.0
2019-08-06 15:50:00,15.38,15.39,15.38,15.39,267807.0,15.38,15.39,15.38,15.39,267807.0
2019-08-06 15:55:00,15.38,15.39,15.38,15.39,346302.0,15.38,15.39,15.38,15.39,346302.0
2019-08-07 09:30:00,15.85,15.87,15.83,15.85,1587278.0,15.85,15.87,15.83,15.85,1587278.0
2019-08-07 09:35:00,15.85,15.88,15.84,15.87,1033541.0,15.85,15.88,15.84,15.87,1033541.0
2019-08-07 09:40:00,15.87,15.9,15.86,15.9,574632.0,15.87,15.9,15.86,15.9,574632.0
2019-08-07 09:45:00,15.9,15.96,15.89,15.95,1529575.0,15.9,15.96,15.89,15.95,1529575.0
2019-08-07 09:50:00,15.95,15.99,15.94,15.98,953883.0,15.95,15.99,15.94,15.98,953883.0
2019-08-07 09:55:00,15.97,16.01,15.95,16.0,1735216.0,15.97,16.01,15.95,16.0,1735216.0
2019-08-07 10:00:00,15.99,16.0,15.91,15.92,2689153.0,15.99,16.0,15.91,15.92,2689153.0
2019-08-07 10:05:00,15.93,15.96,15.91,15.95,925631.0,15.93,15.96,15.91,15.95,925631.0
2019-08-07 10:10:00,15.96,15.96,15.87,15.89,1065242.0,15.96,15.96,15.87,15.89,1065242.0
2019-08-07 10:15:00,15.89,15.91,15.83,15.85,1512608.0,15.89,15.91,15.83,15.85,1512608.0
2019-08-07 10:20:00,15.84,15.91,15.83,15.9,774191.0,15.84,15.91,15.83,15.9,774191.0
2019-08-07 10:25:00,15.9,15.93,15.9,15.93,616991.0,15.9,15.93,15.9,15.93,616991.0
2019-08-07 10:30:00,15.92,15.93,15.88,15.91,684962.0,15.92,15.93,15.88,15.91,684962.0
2019-08-07 10:35:00,15.9,15.91,15.88,15.9,447315.0,15.9,15.91,15.88,15.9,447315.0
2019-08-07 10:40:00,15.9,15.93,15.9,15.92,382990.0,15.9,15.93,15.9,15.92,382990.0
2019-08-07 10:45:00,15.93,15.94,15.9,15.91,468450.0,15.93,15.94,15.9,15.91,468450.0
2019-08-07 10:50:00,15.92,15.93,15.89,15.9,453393.0,15.92,15.93,15.89,15.9,453393.0
2019-08-07 10:55:00,15.9,15.94,15.9,15.94,304017.0,15.9,15.94,15.9,15.94,304017.0
2019-08-07 11:00:00,15.94,15.95,15.92,15.95,225737.0,15.94,15.95,15.92,15.95,225737.0
2019-08-07 11:05:00,15.95,15.96,15.93,15.94,310440.0,15.95,15.96,15.93,15.94,310440.0
2019-08-07 11:10:00,15.94,15.97,15.93,15.96,1669902.0,15.94,15.97,15.93,15.96,1669902.0
2019-08-07 11:15:00,15.96,15.98,15.96,15.98,396728.0,15.96,15.98,15.96,15.98,396728.0
2019-08-07 11:20:00,15.97,15.98,15.95,15.97,472017.0,15.97,15.98,15.95,15.97,472017.0
2019-08-07 11:25:00,15.98,16.01,15.97,16.0,818523.0,15.98,16.01,15.97,16.0,818523.0
2019-08-07 11:30:00,16.0,16.0,15.96,15.96,267600.0,16.0,16.0,15.96,15.96,267600.0
2019-08-07 11:35:00,15.97,16.0,15.96,16.0,152974.0,15.97,16.0,15.96,16.0,152974.0
2019-08-07 11:40:00,16.0,16.01,15.99,16.0,273573.0,16.0,16.01,15.99,16.0,273573.0
2019-08-07 11:45:00,15.99,16.0,15.97,15.99,198158.0,15.99,16.0,15.97,15.99,198158.0
2019-08-07 11:50:00,16.0,16.02,15.98,16.0,294538.0,16.0,16.02,15.98,16.0,294538.0
2019-08-07 11:55:00,16.0,16.01,15.97,15.99,229337.0,16.0,16.01,15.97,15.99,229337.0
2019-08-07 12:00:00,16.0,16.0,15.98,16.0,271307.0,16.0,16.0,15.98,16.0,271307.0
2019-08-07 12:05:00,15.99,16.01,15.99,16.0,476362.0,15.99,16.01,15.99,16.0,476362.0
2019-08-07 12:10:00,16.0,16.0,15.98,15.99,313972.0,16.0,16.0,15.98,15.99,313972.0
2019-08-07 12:15:00,15.99,16.02,15.99,16.02,122523.0,15.99,16.02,15.99,16.02,122523.0
2019-08-07 12:20:00,16.01,16.03,16.0,16.02,514803.0,16.01,16.03,16.0,16.02,514803.0
2019-08-07 12:25:00,16.02,16.03,16.0,16.02,226553.0,16.02,16.03,16.0,16.02,226553.0
2019-08-07 12:30:00,16.02,16.04,16.01,16.02,367661.0,16.02,16.04,16.01,16.02,367661.0
2019-08-07 12:35:00,16.02,16.03,16.0,16.01,350980.0,16.02,16.03,16.0,16.01,350980.0
2019-08-07 12:40:00,16.01,16.02,16.0,16.01,272261.0,16.01,16.02,16.0,16.01,272261.0
2019-08-07 12:45:00,16.01,16.02,16.0,16.02,351472.0,16.01,16.02,16.0,16.02,351472.0
2019-08-07 12:50:00,16.02,16.02,16.0,16.02,244991.0,16.02,16.02,16.0,16.02,244991.0
2019-08-07 12:55:00,16.02,16.02,16.01,16.01,270985.0,16.02,16.02,16.01,16.01,270985.0
2019-08-07 13:00:00,16.0,16.01,15.97,15.99,875163.0,16.0,16.01,15.97,15.99,875163.0
2019-08-07 13:05:00,16.0,16.01,15.99,15.99,412495.0,16.0,16.01,15.99,15.99,412495.0
2019-08-07 13:10:00,16.0,16.03,15.99,16.03,137292.0,16.0,16.03,15.99,16.03,137292.0
2019-08-07 13:15:00,16.02,16.02,16.01,16.02,57978.0,16.02,16.02,16.01,16.02,57978.0
2019-08-07 13:20:00,16.02,16.09,16.02,16.09,673741.0,16.02,16.09,16.02,16.09,673741.0
2019-08-07 13:25:00,16.09,16.09,16.06,16.08,780964.0,16.09,16.09,16.06,16.08,780964.0
2019-08-07 13:30:00,16.08,16.08,16.06,16.08,287989.0,16.08,16.08,16.06,16.08,287989.0
2019-08-07 13:35:00,16.08,16.08,16.02,16.04,383499.0,16.08,16.08,16.02,16.04,383499.0
2019-08-07 13:40:00,16.04,16.06,16.03,16.06,935938.0,16.04,16.06,16.03,16.06,935938.0
2019-08-07 13:45:00,16.06,16.07,16.04,16.06,294154.0,16.06,16.07,16.04,16.06,294154.0
2019-08-07 13:50:00,16.05,16.06,16.04,16.05,277866.0,16.05,16.06,16.04,16.05,277866.0
2019-08-07 13:55:00,16.05,16.06,16.03,16.05,322938.0,16.05,16.06,16.03,16.05,322938.0
2019-08-07 14:00:00,16.06,16.08,16.03,16.07,253183.0,16.06,16.08,16.03,16.07,253183.0
2019-08-07 14:05:00,16.07,16.07,16.04,16.05,188219.0,16.07,16.07,16.04,16.05,188219.0
2019-08-07 14:10:00,16.05,16.09,16.04,16.08,264649.0,16.05,16.09,16.04,16.08,264649.0
2019-08-07 14:15:00,16.08,16.09,16.06,16.09,299840.0,16.08,16.09,16.06,16.09,299840.0
2019-08-07 14:20:00,16.09,16.14,16.08,16.12,605977.0,16.09,16.14,16.08,16.12,605977.0
2019-08-07 14:25:00,16.12,16.13,16.1,16.1,341335.0,16.12,16.13,16.1,16.1,341335.0
2019-08-07 14:30:00,16.1,16.12,16.1,16.12,147664.0,16.1,16.12,16.1,16.12,147664.0
2019-08-07 14:35:00,16.12,16.14,16.11,16.14,234419.0,16.12,16.14,16.11,16.14,234419.0
2019-08-07 14:40:00,16.14,16.15,16.12,16.13,704749.0,16.14,16.15,16.12,16.13,704749.0
2019-08-07 14:45:00,16.12,16.13,16.11,16.12,721294.0,16.12,16.13,16.11,16.12,721294.0
2019-08-07 14:50:00,16.12,16.12,16.08,16.09,570022.0,16.12,16.12,16.08,16.09,570022.0
2019-08-07 14:55:00,16.09,16.09,16.05,16.06,304366.0,16.09,16.09,16.05,16.06,304366.0
2019-08-07 15:00:00,16.06,16.09,16.04,16.07,369263.0,16.06,16.09,16.04,16.07,369263.0
2019-08-07 15:05:00,16.07,16.08,16.05,16.07,231478.0,16.07,16.08,16.05,16.07,231478.0
2019-08-07 15:10:00,16.06,16.08,16.06,16.08,205015.0,16.06,16.08,16.06,16.08,205015.0
2019-08-07 15:15:00,16.08,16.08,16.06,16.06,386512.0,16.08,16.08,16.06,16.06,386512.0
2019-08-07 15:20:00,16.06,16.07,16.05,16.05,315225.0,16.06,16.07,16.05,16.05,315225.0
2019-08-07 15:25:00,16.06,16.06,16.02,16.03,469899.0,16.06,16.06,16.02,16.03,469899.0
2019-08-07 15:30:00,16.02,16.05,16.01,16.02,956082.0,16.02,16.05,16.01,16.02,956082.0
2019-08-07 15:35:00,16.03,16.03,15.94,15.96,2071134.0,16.03,16.03,15.94,15.96,2071134.0
2019-08-07 15:40:00,15.96,15.98,15.94,15.97,1363945.0,15.96,15.98,15.94,15.97,1363945.0
2019-08-07 15:45:00,15.96,15.98,15.95,15.97,964327.0,15.96,15.98,15.95,15.97,964327.0
2019-08-07 15:50:00,15.97,15.99,15.95,15.96,801672.0,15.97,15.99,15.95,15.96,801672.0
2019-08-07 15:55:00,15.96,15.97,15.94,15.96,1245147.0,15.96,15.97,15.94,15.96,1245147.0
2019-08-08 09:30:00,15.78,15.79,15.74,15.76,1384816.0,15.78,15.79,15.74,15.76,1384816.0
2019-08-08 09:35:00,15.75,15.79,15.75,15.77,517079.0,15.75,15.79,15.75,15.77,517079.0
2019-08-08 09:40:00,15.77,15.79,15.76,15.76,268057.0,15.77,15.79,15.76,15.76,268057.0
2019-08-08 09:45:00,15.76,15.79,15.76,15.78,398550.0,15.76,15.79,15.76,15.78,398550.0
2019-08-08 09:50:00,15.78,15.83,15.78,15.79,1432159.0,15.78,15.83,15.78,15.79,1432159.0
2019-08-08 09:55:00,15.79,15.82,15.79,15.81,524704.0,15.79,15.82,15.79,15.81,524704.0
2019-08-08 10:00:00,15.81,15.83,15.8,15.82,397533.0,15.81,15.83,15.8,15.82,397533.0
2019-08-08 10:05:00,15.82,15.82,15.79,15.81,359593.0,15.82,15.82,15.79,15.81,359593.0
2019-08-08 10:10:00,15.8,15.82,15.8,15.81,162308.0,15.8,15.82,15.8,15.81,162308.0
2019-08-08 10:15:00,15.82,15.85,15.81,15.84,442718.0,15.82,15.85,15.81,15.84,442718.0
2019-08-08 10:20:00,15.84,15.85,15.83,15.83,401139.0,15.84,15.85,15.83,15.83,401139.0
2019-08-08 10:25:00,15.84,15.85,15.83,15.83,144151.0,15.84,15.85,15.83,15.83,144151.0
2019-08-08 10:30:00,15.83,15.84,15.81,15.83,335206.0,15.83,15.84,15.81,15.83,335206.0
2019-08-08 10:35:00,15.82,15.85,15.79,15.82,823117.0,15.82,15.85,15.79,15.82,823117.0
2019-08-08 10:40:00,15.82,15.83,15.8,15.8,379907.0,15.82,15.83,15.8,15.8,379907.0
2019-08-08 10:45:00,15.81,15.82,15.79,15.8,459165.0,15.81,15.82,15.79,15.8,459165.0
2019-08-08 10:50:00,15.79,15.8,15.78,15.79,223000.0,15.79,15.8,15.78,15.79,223000.0
2019-08-08 10:55:00,15.79,15.8,15.77,15.77,238160.0,15.79,15.8,15.77,15.77,238160.0
2019-08-08 11:00:00,15.78,15.82,15.78,15.82,266169.0,15.78,15.82,15.78,15.82,266169.0
2019-08-08 11:05:00,15.82,15.84,15.82,15.84,179884.0,15.82,15.84,15.82,15.84,179884.0
2019-08-08 11:10:00,15.83,15.84,15.81,15.84,319451.0,15.83,15.84,15.81,15.84,319451.0
2019-08-08 11:15:00,15.84,15.88,15.83,15.88,411449.0,15.84,15.88,15.83,15.88,411449.0
2019-08-08 11:20:00,15.88,15.9,15.87,15.88,402477.0,15.88,15.9,15.87,15.88,402477.0
2019-08-08 11:25:00,15.88,15.91,15.87,15.9,677398.0,15.88,15.91,15.87,15.9,677398.0
2019-08-08 11:30:00,15.89,15.9,15.86,15.87,434467.0,15.89,15.9,15.86,15.87,434467.0
2019-08-08 11:35:00,15.87,15.87,15.86,15.86,155539.0,15.87,15.87,15.86,15.86,155539.0
2019-08-08 11:40:00,15.87,15.88,15.86,15.87,82040.0,15.87,15.88,15.86,15.87,82040.0
2019-08-08 11:45:00,15.86,15.89,15.86,15.89,50358.0,15.86,15.89,15.86,15.89,50358.0
2019-08-08 11:50:00,15.89,15.9,15.88,15.89,142579.0,15.89,15.9,15.88,15.89,142579.0
2019-08-08 11:55:00,15.89,15.89,15.87,15.87,132973.0,15.89,15.89,15.87,15.87,132973.0
2019-08-08 12:00:00,15.87,15.87,15.84,15.86,223836.0,15.87,15.87,15.84,15.86,223836.0
2019-08-08 12:05:00,15.86,15.88,15.86,15.87,80000.0,15.86,15.88,15.86,15.87,80000.0
2019-08-08 12:10:00,15.87,15.87,15.85,15.86,127273.0,15.87,15.87,15.85,15.86,127273.0
2019-08-08 12:15:00,15.86,15.86,15.84,15.85,91318.0,15.86,15.86,15.84,15.85,91318.0
2019-08-08 12:20:00,15.85,15.86,15.84,15.85,47392.0,15.85,15.86,15.84,15.85,47392.0
2019-08-08 12:25:00,15.85,15.86,15.85,15.86,46096.0,15.85,15.86,15.85,15.86,46096.0
2019-08-08 12:30:00,15.85,15.86,15.84,15.85,57855.0,15.85,15.86,15.84,15.85,57855.0
2019-08-08 12:35:00,15.86,15.86,15.84,15.85,56226.0,15.86,15.86,15.84,15.85,56226.0
2019-08-08 12:40:00,15.85,15.85,15.81,15.82,368050.0,15.85,15.85,15.81,15.82,368050.0
2019-08-08 12:45:00,15.83,15.85,15.82,15.84,112485.0,15.83,15.85,15.82,15.84,112485.0
2019-08-08 12:50:00,15.84,15.86,15.83,15.86,160010.0,15.84,15.86,15.83,15.86,160010.0
2019-08-08 12:55:00,15.85,15.86,15.84,15.84,139939.0,15.85,15.86,15.84,15.84,139939.0
2019-08-08 13:00:00,15.84,15.86,15.82,15.86,718441.0,15.84,15.86,15.82,15.86,718441.0
2019-08-08 13:05:00,15.85,15.87,15.85,15.87,237997.0,15.85,15.87,15.85,15.87,237997.0
2019-08-08 13:10:00,15.86,15.87,15.86,15.87,157187.0,15.86,15.87,15.86,15.87,157187.0
2019-08-08 13:15:00,15.87,15.88,15.85,15.86,162131.0,15.87,15.88,15.85,15.86,162131.0
2019-08-08 13:20:00,15.86,15.86,15.84,15.86,229949.0,15.86,15.86,15.84,15.86,229949.0
2019-08-08 13:25:00,15.86,15.87,15.86,15.86,72826.0,15.86,15.87,15.86,15.86,72826.0
2019-08-08 13:30:00,15.87,15.87,15.86,15.86,51132.0,15.87,15.87,15.86,15.86,51132.0
2019-08-08 13:35:00,15.86,15.87,15.86,15.87,54559.0,15.86,15.87,15.86,15.87,54559.0
2019-08-08 13:40:00,15.87,15.89,15.86,15.88,157419.0,15.87,15.89,15.86,15.88,157419.0
2019-08-08 13:45:00,15.88,15.89,15.87,15.89,170971.0,15.88,15.89,15.87,15.89,170971.0
2019-08-08 13:50:00,15.89,15.91,15.88,15.9,98214.0,15.89,15.91,15.88,15.9,98214.0
2019-08-08 13:55:00,15.89,15.9,15.88,15.89,92435.0,15.89,15.9,15.88,15.89,92435.0
2019-08-08 14:00:00,15.89,15.93,15.89,15.93,233975.0,15.89,15.93,15.89,15.93,233975.0
2019-08-08 14:05:00,15.93,15.94,15.91,15.94,351236.0,15.93,15.94,15.91,15.94,351236.0
2019-08-08 14:10:00,15.93,15.94,15.93,15.93,94399.0,15.93,15.94,15.93,15.93,94399.0
2019-08-08 14:15:00,15.93,15.95,15.93,15.95,376934.0,15.93,15.95,15.93,15.95,376934.0
2019-08-08 14:20:00,15.94,15.96,15.94,15.95,166832.0,15.94,15.96,15.94,15.95,166832.0
2019-08-08 14:25:00,15.96,15.96,15.95,15.96,59759.0,15.96,15.96,15.95,15.96,59759.0
2019-08-08 14:30:00,15.96,15.96,15.93,15.96,146501.0,15.96,15.96,15.93,15.96,146501.0
2019-08-08 14:35:00,15.96,15.97,15.95,15.97,144472.0,15.96,15.97,15.95,15.97,144472.0
2019-08-08 14:40:00,15.97,15.98,15.96,15.97,356556.0,15.97,15.98,15.96,15.97,356556.0
2019-08-08 14:45:00,15.97,15.99,15.96,15.98,298985.0,15.97,15.99,15.96,15.98,298985.0
2019-08-08 14:50:00,15.98,15.99,15.96,15.96,279809.0,15.98,15.99,15.96,15.96,279809.0
2019-08-08 14:55:00,15.97,15.98,15.95,15.97,228509.0,15.97,15.98,15.95,15.97,228509.0
2019-08-08 15:00:00,15.97,15.97,15.96,15.97,58859.0,15.97,15.97,15.96,15.97,58859.0
2019-08-08 15:05:00,15.96,15.98,15.96,15.97,453837.0,15.96,15.98,15.96,15.97,453837.0
2019-08-08 15:10:00,15.97,15.97,15.95,15.96,142365.0,15.97,15.97,15.95,15.96,142365.0
2019-08-08 15:15:00,15.95,15.96,15.95,15.96,221494.0,15.95,15.96,15.95,15.96,221494.0
2019-08-08 15:20:00,15.95,15.96,15.93,15.93,212601.0,15.95,15.96,15.93,15.93,212601.0
2019-08-08 15:25:00,15.93,15.94,15.92,15.94,189801.0,15.93,15.94,15.92,15.94,189801.0
2019-08-08 15:30:00,15.94,15.94,15.9,15.91,275878.0,15.94,15.94,15.9,15.91,275878.0
2019-08-08 15:35:00,15.9,15.92,15.9,15.91,186157.0,15.9,15.92,15.9,15.91,186157.0
2019-08-08 15:40:00,15.91,15.91,15.88,15.88,355036.0,15.91,15.91,15.88,15.88,355036.0
2019-08-08 15:45:00,15.88,15.89,15.88,15.88,109356.0,15.88,15.89,15.88,15.88,109356.0
2019-08-08 15:50:00,15.88,15.89,15.88,15.89,215320.0,15.88,15.89,15.88,15.89,215320.0
2019-08-08 15:55:00,15.89,15.9,15.88,15.9,708733.0,15.89,15.9,15.88,15.9,708733.0
2019-08-09 09:30:00,15.85,15.86,15.82,15.82,764744.0,15.85,15.86,15.82,15.82,764744.0
2019-08-09 09:35:00,15.82,15.84,15.81,15.83,242386.0,15.82,15.84,15.81,15.83,242386.0
2019-08-09 09:40:00,15.83,15.84,15.79,15.79,435900.0,15.83,15.84,15.79,15.79,435900.0
2019-08-09 09:45:00,15.8,15.83,15.78,15.83,489714.0,15.8,15.83,15.78,15.83,489714.0
2019-08-09 09:50:00,15.83,15.85,15.81,15.84,332008.0,15.83,15.85,15.81,15.84,332008.0
2019-08-09 09:55:00,15.85,15.85,15.82,15.84,158188.0,15.85,15.85,15.82,15.84,158188.0
2019-08-09 10:00:00,15.83,15.84,15.82,15.83,166149.0,15.83,15.84,15.82,15.83,166149.0
2019-08-09 10:05:00,15.82,15.88,15.82,15.87,298230.0,15.82,15.88,15.82,15.87,298230.0
2019-08-09 10:10:00,15.88,15.89,15.86,15.88,461929.0,15.88,15.89,15.86,15.88,461929.0
2019-08-09 10:15:00,15.88,15.9,15.86,15.9,317229.0,15.88,15.9,15.86,15.9,317229.0
2019-08-09 10:20:00,15.9,15.94,15.89,15.92,492564.0,15.9,15.94,15.89,15.92,492564.0
2019-08-09 10:25:00,15.92,15.94,15.9,15.92,393773.0,15.92,15.94,15.9,15.92,393773.0
2019-08-09 10:30:00,15.92,15.96,15.91,15.95,606013.0,15.92,15.96,15.91,15.95,606013.0
2019-08-09 10:35:00,15.94,15.95,15.91,15.93,488411.0,15.94,15.95,15.91,15.93,488411.0
2019-08-09 10:40:00,15.93,15.95,15.92,15.94,187042.0,15.93,15.95,15.92,15.94,187042.0
2019-08-09 10:45:00,15.93,15.94,15.88,15.92,380028.0,15.93,15.94,15.88,15.92,380028.0
2019-08-09 10:50:00,15.91,15.92,15.89,15.91,257501.0,15.91,15.92,15.89,15.91,257501.0
2019-08-09 10:55:00,15.91,15.92,15.9,15.92,241977.0,15.91,15.92,15.9,15.92,241977.0
2019-08-09 11:00:00,15.91,15.94,15.91,15.91,376860.0,15.91,15.94,15.91,15.91,376860.0
2019-08-09 11:05:00,15.92,15.95,15.91,15.95,157300.0,15.92,15.95,15.91,15.95,157300.0
2019-08-09 11:10:00,15.95,15.95,15.92,15.92,201973.0,15.95,15.95,15.92,15.92,201973.0
2019-08-09 11:15:00,15.93,15.95,15.92,15.95,219515.0,15.93,15.95,15.92,15.95,219515.0
2019-08-09 11:20:00,15.94,15.95,15.93,15.94,150603.0,15.94,15.95,15.93,15.94,150603.0
2019-08-09 11:25:00,15.95,15.97,15.94,15.96,202296.0,15.95,15.97,15.94,15.96,202296.0
2019-08-09 11:30:00,15.96,15.97,15.92,15.93,498262.0,15.96,15.97,15.92,15.93,498262.0
2019-08-09 11:35:00,15.93,15.93,15.92,15.93,91305.0,15.93,15.93,15.92,15.93,91305.0
2019-08-09 11:40:00,15.93,15.93,15.9,15.92,185710.0,15.93,15.93,15.9,15.92,185710.0
2019-08-09 11:45:00,15.92,15.92,15.88,15.89,209193.0,15.92,15.92,15.88,15.89,209193.0
2019-08-09 11:50:00,15.89,15.92,15.88,15.92,217790.0,15.89,15.92,15.88,15.92,217790.0
2019-08-09 11:55:00,15.91,15.92,15.89,15.91,169279.0,15.91,15.92,15.89,15.91,169279.0
2019-08-09 12:00:00,15.92,15.92,15.89,15.9,105453.0,15.92,15.92,15.89,15.9,105453.0
2019-08-09 12:05:00,15.9,15.9,15.88,15.89,78905.0,15.9,15.9,15.88,15.89,78905.0
2019-08-09 12:10:00,15.89,15.9,15.88,15.89,110710.0,15.89,15.9,15.88,15.89,110710.0
2019-08-09 12:15:00,15.89,15.91,15.89,15.9,72700.0,15.89,15.91,15.89,15.9,72700.0
2019-08-09 12:20:00,15.9,15.91,15.89,15.9,80854.0,15.9,15.91,15.89,15.9,80854.0
2019-08-09 12:25:00,15.91,15.91,15.89,15.9,22798.0,15.91,15.91,15.89,15.9,22798.0
2019-08-09 12:30:00,15.9,15.9,15.88,15.88,77542.0,15.9,15.9,15.88,15.88,77542.0
2019-08-09 12:35:00,15.89,15.89,15.87,15.88,290036.0,15.89,15.89,15.87,15.88,290036.0
2019-08-09 12:40:00,15.88,15.89,15.85,15.86,103944.0,15.88,15.89,15.85,15.86,103944.0
2019-08-09 12:45:00,15.86,15.87,15.85,15.87,142087.0,15.86,15.87,15.85,15.87,142087.0
2019-08-09 12:50:00,15.86,15.87,15.82,15.84,193183.0,15.86,15.87,15.82,15.84,193183.0
2019-08-09 12:55:00,15.84,15.88,15.84,15.88,210324.0,15.84,15.88,15.84,15.88,210324.0
2019-08-09 13:00:00,15.87,15.88,15.85,15.86,160231.0,15.87,15.88,15.85,15.86,160231.0
2019-08-09 13:05:00,15.85,15.87,15.83,15.86,277655.0,15.85,15.87,15.83,15.86,277655.0
2019-08-09 13:10:00,15.86,15.87,15.85,15.86,93144.0,15.86,15.87,15.85,15.86,93144.0
2019-08-09 13:15:00,15.86,15.86,15.84,15.85,81386.0,15.86,15.86,15.84,15.85,81386.0
2019-08-09 13:20:00,15.85,15.87,15.84,15.86,225636.0,15.85,15.87,15.84,15.86,225636.0
2019-08-09 13:25:00,15.87,15.88,15.86,15.87,69676.0,15.87,15.88,15.86,15.87,69676.0
2019-08-09 13:30:00,15.88,15.89,15.87,15.89,76487.0,15.88,15.89,15.87,15.89,76487.0
2019-08-09 13:35:00,15.89,15.89,15.87,15.88,90399.0,15.89,15.89,15.87,15.88,90399.0
2019-08-09 13:40:00,15.88,15.89,15.87,15.89,140857.0,15.88,15.89,15.87,15.89,140857.0
2019-08-09 13:45:00,15.88,15.91,15.88,15.9,112251.0,15.88,15.91,15.88,15.9,112251.0
2019-08-09 13:50:00,15.9,15.91,15.89,15.9,168009.0,15.9,15.91,15.89,15.9,168009.0
2019-08-09 13:55:00,15.91,15.91,15.88,15.89,40298.0,15.91,15.91,15.88,15.89,40298.0
2019-08-09 14:00:00,15.89,15.89,15.87,15.89,56715.0,15.89,15.89,15.87,15.89,56715.0
2019-08-09 14:05:00,15.88,15.9,15.88,15.9,95615.0,15.88,15.9,15.88,15.9,95615.0
2019-08-09 14:10:00,15.9,15.9,15.88,15.89,41108.0,15.9,15.9,15.88,15.89,41108.0
2019-08-09 14:15:00,15.89,15.89,15.87,15.88,80680.0,15.89,15.89,15.87,15.88,80680.0
2019-08-09 14:20:00,15.88,15.88,15.87,15.87,82024.0,15.88,15.88,15.87,15.87,82024.0
2019-08-09 14:25:00,15.87,15.88,15.86,15.87,67550.0,15.87,15.88,15.86,15.87,67550.0
2019-08-09 14:30:00,15.87,15.88,15.86,15.88,45151.0,15.87,15.88,15.86,15.88,45151.0
2019-08-09 14:35:00,15.88,15.89,15.87,15.88,68145.0,15.88,15.89,15.87,15.88,68145.0
2019-08-09 14:40:00,15.88,15.89,15.87,15.89,15860.0,15.88,15.89,15.87,15.89,15860.0
2019-08-09 14:45:00,15.89,15.89,15.87,15.88,35597.0,15.89,15.89,15.87,15.88,35597.0
2019-08-09 14:50:00,15.88,15.89,15.87,15.88,56969.0,15.88,15.89,15.87,15.88,56969.0
2019-08-09 14:55:00,15.88,15.89,15.87,15.87,31493.0,15.88,15.89,15.87,15.87,31493.0
2019-08-09 15:00:00,15.88,15.88,15.86,15.86,34846.0,15.88,15.88,15.86,15.86,34846.0
2019-08-09 15:05:00,15.87,15.87,15.86,15.87,21115.0,15.87,15.87,15.86,15.87,21115.0
2019-08-09 15:10:00,15.87,15.88,15.86,15.88,39204.0,15.87,15.88,15.86,15.88,39204.0
2019-08-09 15:15:00,15.87,15.88,15.87,15.88,29865.0,15.87,15.88,15.87,15.88,29865.0
2019-08-09 15:20:00,15.88,15.88,15.87,15.88,33567.0,15.88,15.88,15.87,15.88,33567.0
2019-08-09 15:25:00,15.87,15.88,15.87,15.88,137126.0,15.87,15.88,15.87,15.88,137126.0
2019-08-09 15:30:00,15.88,15.88,15.87,15.88,47747.0,15.88,15.88,15.87,15.88,47747.0
2019-08-09 15:35:00,15.88,15.88,15.87,15.88,68246.0,15.88,15.88,15.87,15.88,68246.0
2019-08-09 15:40:00,15.88,15.88,15.87,15.88,66435.0,15.88,15.88,15.87,15.88,66435.0
2019-08-09 15:45:00,15.88,15.89,15.87,15.89,86856.0,15.88,15.89,15.87,15.89,86856.0
2019-08-09 15:50:00,15.89,15.89,15.88,15.89,83324.0,15.89,15.89,15.88,15.89,83324.0
2019-08-09 15:55:00,15.89,15.89,15.88,15.89,188181.0,15.89,15.89,15.88,15.89,188181.0
2019-08-12 09:30:00,15.86,15.87,15.84,15.86,777813.0,15.86,15.87,15.84,15.86,777813.0
2019-08-12 09:35:00,15.86,15.87,15.85,15.87,350833.0,15.86,15.87,15.85,15.87,350833.0
2019-08-12 09:40:00,15.87,15.89,15.86,15.89,529742.0,15.87,15.89,15.86,15.89,529742.0
2019-08-12 09:45:00,15.89,15.9,15.88,15.89,508555.0,15.89,15.9,15.88,15.89,508555.0
2019-08-12 09:50:00,15.89,15.9,15.88,15.89,392466.0,15.89,15.9,15.88,15.89,392466.0
2019-08-12 09:55:00,15.89,15.89,15.87,15.87,157580.0,15.89,15.89,15.87,15.87,157580.0
2019-08-12 10:00:00,15.88,15.89,15.87,15.87,216656.0,15.88,15.89,15.87,15.87,216656.0
2019-08-12 10:05:00,15.87,15.88,15.87,15.88,165829.0,15.87,15.88,15.87,15.88,165829.0
2019-08-12 10:10:00,15.88,15.89,15.87,15.88,598427.0,15.88,15.89,15.87,15.88,598427.0
2019-08-12 10:15:00,15.88,15.88,15.86,15.86,147207.0,15.88,15.88,15.86,15.86,147207.0
2019-08-12 10:20:00,15.86,15.87,15.86,15.86,72310.0,15.86,15.87,15.86,15.86,72310.0
2019-08-12 10:25:00,15.86,15.87,15.85,15.86,115400.0,15.86,15.87,15.85,15.86,115400.0
2019-08-12 10:30:00,15.86,15.86,15.85,15.85,130174.0,15.86,15.86,15.85,15.85,130174.0
2019-08-12 10:35:00,15.85,15.87,15.84,15.87,274730.0,15.85,15.87,15.84,15.87,274730.0
2019-08-12 10:40:00,15.87,15.88,15.86,15.88,269700.0,15.87,15.88,15.86,15.88,269700.0
2019-08-12 10:45:00,15.88,15.89,15.87,15.88,234285.0,15.88,15.89,15.87,15.88,234285.0
2019-08-12 10:50:00,15.88,15.89,15.87,15.89,42519.0,15.88,15.89,15.87,15.89,42519.0
2019-08-12 10:55:00,15.88,15.9,15.88,15.9,235925.0,15.88,15.9,15.88,15.9,235925.0
2019-08-12 11:00:00,15.9,15.91,15.89,15.91,170588.0,15.9,15.91,15.89,15.91,170588.0
2019-08-12 11:05:00,15.9,15.92,15.9,15.9,149245.0,15.9,15.92,15.9,15.9,149245.0
2019-08-12 11:10:00,15.9,15.94,15.9,15.93,386848.0,15.9,15.94,15.9,15.93,386848.0
2019-08-12 11:15:00,15.94,15.96,15.93,15.95,280818.0,15.94,15.96,15.93,15.95,280818.0
2019-08-12 11:20:00,15.95,15.96,15.94,15.95,190247.0,15.95,15.96,15.94,15.95,190247.0
2019-08-12 11:25:00,15.96,15.97,15.94,15.97,190679.0,15.96,15.97,15.94,15.97,190679.0
2019-08-12 11:30:00,15.96,15.97,15.96,15.96,78389.0,15.96,15.97,15.96,15.96,78389.0
2019-08-12 11:35:00,15.97,15.99,15.96,15.99,259288.0,15.97,15.99,15.96,15.99,259288.0
2019-08-12 11:40:00,15.99,16.0,15.98,15.99,290681.0,15.99,16.0,15.98,15.99,290681.0
2019-08-12 11:45:00,15.98,15.99,15.96,15.98,144595.0,15.98,15.99,15.96,15.98,144595.0
2019-08-12 11:50:00,15.97,15.98,15.96,15.96,109263.0,15.97,15.98,15.96,15.96,109263.0
2019-08-12 11:55:00,15.97,15.99,15.96,15.98,295715.0,15.97,15.99,15.96,15.98,295715.0
2019-08-12 12:00:00,15.99,15.99,15.97,15.98,94189.0,15.99,15.99,15.97,15.98,94189.0
2019-08-12 12:05:00,15.97,15.98,15.95,15.96,138354.0,15.97,15.98,15.95,15.96,138354.0
2019-08-12 12:10:00,15.96,15.96,15.95,15.95,64478.0,15.96,15.96,15.95,15.95,64478.0
2019-08-12 12:15:00,15.95,15.97,15.95,15.96,42564.0,15.95,15.97,15.95,15.96,42564.0
2019-08-12 12:20:00,15.96,15.98,15.95,15.97,62555.0,15.96,15.98,15.95,15.97,62555.0
2019-08-12 12:25:00,15.97,15.98,15.97,15.98,34277.0,15.97,15.98,15.97,15.98,34277.0
2019-08-12 12:30:00,15.98,15.98,15.94,15.97,369403.0,15.98,15.98,15.94,15.97,369403.0
2019-08-12 12:35:00,15.96,15.98,15.96,15.97,58609.0,15.96,15.98,15.96,15.97,58609.0
2019-08-12 12:40:00,15.98,15.98,15.97,15.98,66429.0,15.98,15.98,15.97,15.98,66429.0
2019-08-12 12:45:00,15.97,15.98,15.97,15.98,64485.0,15.97,15.98,15.97,15.98,64485.0
2019-08-12 12:50:00,15.97,15.99,15.97,15.98,77979.0,15.97,15.99,15.97,15.98,77979.0
2019-08-12 12:55:00,15.98,15.99,15.97,15.98,49816.0,15.98,15.99,15.97,15.98,49816.0
2019-08-12 13:00:00,15.98,15.99,15.97,15.99,124659.0,15.98,15.99,15.97,15.99,124659.0
2019-08-12 13:05:00,15.98,15.99,15.97,15.98,172089.0,15.98,15.99,15.97,15.98,172089.0
2019-08-12 13:10:00,15.98,15.99,15.98,15.98,105818.0,15.98,15.99,15.98,15.98,105818.0
2019-08-12 13:15:00,15.99,15.99,15.97,15.98,102916.0,15.99,15.99,15.97,15.98,102916.0
2019-08-12 13:20:00,15.99,16.0,15.98,16.0,108683.0,15.99,16.0,15.98,16.0,108683.0
2019-08-12 13:25:00,15.99,16.0,15.99,15.99,39429.0,15.99,16.0,15.99,15.99,39429.0
2019-08-12 13:30:00,15.99,16.0,15.98,15.99,48931.0,15.99,16.0,15.98,15.99,48931.0
2019-08-12 13:35:00,15.98,15.99,15.98,15.98,128124.0,15.98,15.99,15.98,15.98,128124.0
2019-08-12 13:40:00,15.98,15.99,15.98,15.99,22121.0,15.98,15.99,15.98,15.99,22121.0
2019-08-12 13:45:00,15.98,15.99,15.97,15.98,83119.0,15.98,15.99,15.97,15.98,83119.0
2019-08-12 13:50:00,15.97,15.98,15.97,15.97,109055.0,15.97,15.98,15.97,15.97,109055.0
2019-08-12 13:55:00,15.98,15.99,15.97,15.99,104156.0,15.98,15.99,15.97,15.99,104156.0
2019-08-12 14:00:00,15.98,15.99,15.98,15.99,169589.0,15.98,15.99,15.98,15.99,169589.0
2019-08-12 14:05:00,15.99,15.99,15.97,15.97,59700.0,15.99,15.99,15.97,15.97,59700.0
2019-08-12 14:10:00,15.97,15.98,15.96,15.96,35324.0,15.97,15.98,15.96,15.96,35324.0
2019-08-12 14:15:00,15.97,15.97,15.95,15.95,127511.0,15.97,15.97,15.95,15.95,127511.0
2019-08-12 14:20:00,15.95,15.96,15.95,15.96,104873.0,15.95,15.96,15.95,15.96,104873.0
2019-08-12 14:25:00,15.96,15.98,15.95,15.97,181516.0,15.96,15.98,15.95,15.97,181516.0
2019-08-12 14:30:00,15.97,15.98,15.96,15.96,30331.0,15.97,15.98,15.96,15.96,30331.0
2019-08-12 14:35:00,15.97,15.98,15.96,15.98,74791.0,15.97,15.98,15.96,15.98,74791.0
2019-08-12 14:40:00,15.97,16.07,15.97,16.06,890281.0,15.97,16.07,15.97,16.06,890281.0
2019-08-12 14:45:00,16.06,16.07,16.01,16.03,659264.0,16.06,16.07,16.01,16.03,659264.0
2019-08-12 14:50:00,16.02,16.03,15.99,16.0,283099.0,16.02,16.03,15.99,16.0,283099.0
2019-08-12 14:55:00,16.0,16.01,15.99,16.0,195221.0,16.0,16.01,15.99,16.0,195221.0
2019-08-12 15:00:00,16.0,16.0,15.97,15.98,521565.0,16.0,16.0,15.97,15.98,521565.0
2019-08-12 15:05:00,15.98,15.99,15.95,15.99,482267.0,15.98,15.99,15.95,15.99,482267.0
2019-08-12 15:10:00,15.99,16.01,15.98,16.0,177673.0,15.99,16.01,15.98,16.0,177673.0
2019-08-12 15:15:00,15.99,16.0,15.99,16.0,217128.0,15.99,16.0,15.99,16.0,217128.0
2019-08-12 15:20:00,15.99,16.0,15.98,15.98,409944.0,15.99,16.0,15.98,15.98,409944.0
2019-08-12 15:25:00,15.99,15.99,15.97,15.97,152340.0,15.99,15.99,15.97,15.97,152340.0
2019-08-12 15:30:00,15.97,15.98,15.97,15.98,26382.0,15.97,15.98,15.97,15.98,26382.0
2019-08-12 15:35:00,15.98,15.98,15.98,15.98,2500.0,15.98,15.98,15.98,15.98,2500.0
2019-08-12 15:40:00,15.98,15.99,15.98,15.99,104974.0,15.98,15.99,15.98,15.99,104974.0
2019-08-12 15:45:00,15.99,15.99,15.97,15.99,164848.0,15.99,15.99,15.97,15.99,164848.0
2019-08-12 15:50:00,15.99,16.0,15.98,16.0,268851.0,15.99,16.0,15.98,16.0,268851.0
2019-08-12 15:55:00,16.0,16.0,15.97,15.98,394124.0,16.0,16.0,15.97,15.98,394124.0
2019-08-13 09:30:00,16.18,16.19,16.12,16.13,1853645.0,16.18,16.19,16.12,16.13,1853645.0
2019-08-13 09:35:00,16.12,16.13,16.04,16.09,2076251.0,16.12,16.13,16.04,16.09,2076251.0
2019-08-13 09:40:00,16.09,16.15,16.07,16.13,956362.0,16.09,16.15,16.07,16.13,956362.0
2019-08-13 09:45:00,16.13,16.14,15.97,16.0,1262593.0,16.13,16.14,15.97,16.0,1262593.0
2019-08-13 09:50:00,16.0,16.05,15.82,15.85,2668898.0,16.0,16.05,15.82,15.85,2668898.0
2019-08-13 09:55:00,15.86,15.87,15.47,15.62,6011135.0,15.86,15.87,15.47,15.62,6011135.0
2019-08-13 10:00:00,15.61,15.83,15.61,15.83,2107147.0,15.61,15.83,15.61,15.83,2107147.0
2019-08-13 10:05:00,15.82,15.85,15.75,15.78,1011513.0,15.82,15.85,15.75,15.78,1011513.0
2019-08-13 10:10:00,15.79,15.8,15.75,15.78,1112380.0,15.79,15.8,15.75,15.78,1112380.0
2019-08-13 10:15:00,15.77,15.78,15.7,15.77,879927.0,15.77,15.78,15.7,15.77,879927.0
2019-08-13 10:20:00,15.77,15.8,15.74,15.79,629568.0,15.77,15.8,15.74,15.79,629568.0
2019-08-13 10:25:00,15.79,15.8,15.77,15.79,304124.0,15.79,15.8,15.77,15.79,304124.0
2019-08-13 10:30:00,15.8,15.81,15.71,15.79,486696.0,15.8,15.81,15.71,15.79,486696.0
2019-08-13 10:35:00,15.79,15.83,15.77,15.82,410476.0,15.79,15.83,15.77,15.82,410476.0
2019-08-13 10:40:00,15.82,15.87,15.81,15.86,582209.0,15.82,15.87,15.81,15.86,582209.0
2019-08-13 10:45:00,15.86,15.87,15.82,15.86,273077.0,15.86,15.87,15.82,15.86,273077.0
2019-08-13 10:50:00,15.86,15.9,15.85,15.89,374159.0,15.86,15.9,15.85,15.89,374159.0
2019-08-13 10:55:00,15.89,15.92,15.87,15.92,497930.0,15.89,15.92,15.87,15.92,497930.0
2019-08-13 11:00:00,15.92,15.92,15.87,15.87,270530.0,15.92,15.92,15.87,15.87,270530.0
2019-08-13 11:05:00,15.88,15.93,15.87,15.91,297190.0,15.88,15.93,15.87,15.91,297190.0
2019-08-13 11:10:00,15.91,15.93,15.87,15.89,808828.0,15.91,15.93,15.87,15.89,808828.0
2019-08-13 11:15:00,15.89,15.92,15.88,15.92,321830.0,15.89,15.92,15.88,15.92,321830.0
2019-08-13 11:20:00,15.92,15.95,15.91,15.92,263155.0,15.92,15.95,15.91,15.92,263155.0
2019-08-13 11:25:00,15.92,15.94,15.9,15.92,333544.0,15.92,15.94,15.9,15.92,333544.0
2019-08-13 11:30:00,15.92,15.93,15.9,15.93,257188.0,15.92,15.93,15.9,15.93,257188.0
2019-08-13 11:35:00,15.92,15.93,15.9,15.91,140300.0,15.92,15.93,15.9,15.91,140300.0
2019-08-13 11:40:00,15.9,15.92,15.88,15.9,217933.0,15.9,15.92,15.88,15.9,217933.0
2019-08-13 11:45:00,15.89,15.92,15.89,15.9,637162.0,15.89,15.92,15.89,15.9,637162.0
2019-08-13 11:50:00,15.9,15.92,15.89,15.92,178059.0,15.9,15.92,15.89,15.92,178059.0
2019-08-13 11:55:00,15.92,15.92,15.9,15.91,278325.0,15.92,15.92,15.9,15.91,278325.0
2019-08-13 12:00:00,15.91,15.92,15.9,15.91,130449.0,15.91,15.92,15.9,15.91,130449.0
2019-08-13 12:05:00,15.91,15.93,15.91,15.91,144460.0,15.91,15.93,15.91,15.91,144460.0
2019-08-13 12:10:00,15.91,15.92,15.9,15.91,115779.0,15.91,15.92,15.9,15.91,115779.0
2019-08-13 12:15:00,15.91,15.92,15.9,15.92,77554.0,15.91,15.92,15.9,15.92,77554.0
2019-08-13 12:20:00,15.92,15.92,15.89,15.89,195068.0,15.92,15.92,15.89,15.89,195068.0
2019-08-13 12:25:00,15.9,15.92,15.89,15.9,399248.0,15.9,15.92,15.89,15.9,399248.0
2019-08-13 12:30:00,15.9,15.91,15.84,15.86,605237.0,15.9,15.91,15.84,15.86,605237.0
2019-08-13 12:35:00,15.86,15.89,15.85,15.88,123935.0,15.86,15.89,15.85,15.88,123935.0
2019-08-13 12:40:00,15.88,15.9,15.87,15.88,280571.0,15.88,15.9,15.87,15.88,280571.0
2019-08-13 12:45:00,15.88,15.91,15.88,15.89,208850.0,15.88,15.91,15.88,15.89,208850.0
2019-08-13 12:50:00,15.9,15.91,15.89,15.9,127768.0,15.9,15.91,15.89,15.9,127768.0
2019-08-13 12:55:00,15.91,15.91,15.89,15.9,187409.0,15.91,15.91,15.89,15.9,187409.0
2019-08-13 13:00:00,15.91,15.91,15.9,15.9,77220.0,15.91,15.91,15.9,15.9,77220.0
2019-08-13 13:05:00,15.91,15.91,15.86,15.87,270410.0,15.91,15.91,15.86,15.87,270410.0
2019-08-13 13:10:00,15.87,15.87,15.86,15.86,69365.0,15.87,15.87,15.86,15.86,69365.0
2019-08-13 13:15:00,15.86,15.93,15.83,15.91,522950.0,15.86,15.93,15.83,15.91,522950.0
2019-08-13 13:20:00,15.92,15.94,15.9,15.92,272101.0,15.92,15.94,15.9,15.92,272101.0
2019-08-13 13:25:00,15.92,15.93,15.89,15.91,159076.0,15.92,15.93,15.89,15.91,159076.0
2019-08-13 13:30:00,15.91,15.92,15.89,15.91,180141.0,15.91,15.92,15.89,15.91,180141.0
2019-08-13 13:35:00,15.91,15.91,15.88,15.91,217703.0,15.91,15.91,15.88,15.91,217703.0
2019-08-13 13:40:00,15.91,15.92,15.89,15.9,97059.0,15.91,15.92,15.89,15.9,97059.0
2019-08-13 13:45:00,15.9,15.9,15.87,15.88,79078.0,15.9,15.9,15.87,15.88,79078.0
2019-08-13 13:50:00,15.88,15.89,15.87,15.88,122968.0,15.88,15.89,15.87,15.88,122968.0
2019-08-13 13:55:00,15.88,15.89,15.86,15.88,107886.0,15.88,15.89,15.86,15.88,107886.0
2019-08-13 14:00:00,15.88,15.89,15.87,15.87,57128.0,15.88,15.89,15.87,15.87,57128.0
2019-08-13 14:05:00,15.87,15.88,15.87,15.88,53592.0,15.87,15.88,15.87,15.88,53592.0
2019-08-13 14:10:00,15.87,15.88,15.86,15.87,44281.0,15.87,15.88,15.86,15.87,44281.0
2019-08-13 14:15:00,15.86,15.87,15.84,15.84,187460.0,15.86,15.87,15.84,15.84,187460.0
2019-08-13 14:20:00,15.84,15.87,15.84,15.86,307442.0,15.84,15.87,15.84,15.86,307442.0
2019-08-13 14:25:00,15.87,15.87,15.85,15.85,174434.0,15.87,15.87,15.85,15.85,174434.0
2019-08-13 14:30:00,15.86,15.87,15.85,15.86,233348.0,15.86,15.87,15.85,15.86,233348.0
2019-08-13 14:35:00,15.86,15.87,15.85,15.85,156595.0,15.86,15.87,15.85,15.85,156595.0
2019-08-13 14:40:00,15.85,15.87,15.85,15.87,169861.0,15.85,15.87,15.85,15.87,169861.0
2019-08-13 14:45:00,15.86,15.88,15.86,15.88,61748.0,15.86,15.88,15.86,15.88,61748.0
2019-08-13 14:50:00,15.88,15.88,15.87,15.88,24831.0,15.88,15.88,15.87,15.88,24831.0
2019-08-13 14:55:00,15.88,15.88,15.87,15.88,51838.0,15.88,15.88,15.87,15.88,51838.0
2019-08-13 15:00:00,15.88,15.89,15.87,15.88,222981.0,15.88,15.89,15.87,15.88,222981.0
2019-08-13 15:05:00,15.88,15.89,15.87,15.87,58083.0,15.88,15.89,15.87,15.87,58083.0
2019-08-13 15:10:00,15.88,15.88,15.87,15.88,17792.0,15.88,15.88,15.87,15.88,17792.0
2019-08-13 15:15:00,15.88,15.88,15.86,15.87,99415.0,15.88,15.88,15.86,15.87,99415.0
2019-08-13 15:20:00,15.86,15.87,15.86,15.87,61869.0,15.86,15.87,15.86,15.87,61869.0
2019-08-13 15:25:00,15.87,15.87,15.86,15.87,45749.0,15.87,15.87,15.86,15.87,45749.0
2019-08-13 15:30:00,15.87,15.88,15.86,15.88,117208.0,15.87,15.88,15.86,15.88,117208.0
2019-08-13 15:35:00,15.88,15.88,15.87,15.88,100354.0,15.88,15.88,15.87,15.88,100354.0
2019-08-13 15:40:00,15.87,15.88,15.87,15.87,198361.0,15.87,15.88,15.87,15.87,198361.0
2019-08-13 15:45:00,15.88,15.88,15.87,15.88,196074.0,15.88,15.88,15.87,15.88,196074.0
2019-08-13 15:50:00,15.88,15.89,15.87,15.89,134737.0,15.88,15.89,15.87,15.89,134737.0
2019-08-13 15:55:00,15.88,15.89,15.86,15.86,387078.0,15.88,15.89,15.86,15.86,387078.0
2019-08-14 09:30:00,16.12,16.15,16.1,16.14,1148932.0,16.12,16.15,16.1,16.14,1148932.0
2019-08-14 09:35:00,16.14,16.16,16.12,16.13,1070975.0,16.14,16.16,16.12,16.13,1070975.0
2019-08-14 09:40:00,16.14,16.18,16.14,16.16,822742.0,16.14,16.18,16.14,16.16,822742.0
2019-08-14 09:45:00,16.16,16.17,16.15,16.16,596573.0,16.16,16.17,16.15,16.16,596573.0
2019-08-14 09:50:00,16.16,16.16,16.13,16.15,567898.0,16.16,16.16,16.13,16.15,567898.0
2019-08-14 09:55:00,16.16,16.16,16.12,16.13,374379.0,16.16,16.16,16.12,16.13,374379.0
2019-08-14 10:00:00,16.13,16.14,16.09,16.12,660704.0,16.13,16.14,16.09,16.12,660704.0
2019-08-14 10:05:00,16.12,16.13,16.09,16.11,563561.0,16.12,16.13,16.09,16.11,563561.0
2019-08-14 10:10:00,16.11,16.12,15.98,16.02,1579952.0,16.11,16.12,15.98,16.02,1579952.0
2019-08-14 10:15:00,16.02,16.08,16.01,16.07,802414.0,16.02,16.08,16.01,16.07,802414.0
2019-08-14 10:20:00,16.07,16.08,16.05,16.06,380897.0,16.07,16.08,16.05,16.06,380897.0
2019-08-14 10:25:00,16.06,16.08,16.05,16.08,309259.0,16.06,16.08,16.05,16.08,309259.0
2019-08-14 10:30:00,16.07,16.08,16.05,16.06,368243.0,16.07,16.08,16.05,16.06,368243.0
2019-08-14 10:35:00,16.06,16.1,16.05,16.09,304020.0,16.06,16.1,16.05,16.09,304020.0
2019-08-14 10:40:00,16.09,16.1,16.06,16.06,408554.0,16.09,16.1,16.06,16.06,408554.0
2019-08-14 10:45:00,16.07,16.09,16.07,16.07,365222.0,16.07,16.09,16.07,16.07,365222.0
2019-08-14 10:50:00,16.07,16.1,16.07,16.09,273243.0,16.07,16.1,16.07,16.09,273243.0
2019-08-14 10:55:00,16.09,16.1,16.07,16.09,330314.0,16.09,16.1,16.07,16.09,330314.0
2019-08-14 11:00:00,16.09,16.13,16.09,16.11,348379.0,16.09,16.13,16.09,16.11,348379.0
2019-08-14 11:05:00,16.12,16.14,16.11,16.14,433701.0,16.12,16.14,16.11,16.14,433701.0
2019-08-14 11:10:00,16.14,16.17,16.13,16.16,1198142.0,16.14,16.17,16.13,16.16,1198142.0
2019-08-14 11:15:00,16.17,16.2,16.13,16.16,857554.0,16.17,16.2,16.13,16.16,857554.0
2019-08-14 11:20:00,16.16,16.17,16.12,16.14,632031.0,16.16,16.17,16.12,16.14,632031.0
2019-08-14 11:25:00,16.14,16.16,16.13,16.15,567619.0,16.14,16.16,16.13,16.15,567619.0
2019-08-14 11:30:00,16.15,16.16,16.12,16.14,318412.0,16.15,16.16,16.12,16.14,318412.0
2019-08-14 11:35:00,16.14,16.14,16.12,16.13,267027.0,16.14,16.14,16.12,16.13,267027.0
2019-08-14 11:40:00,16.14,16.16,16.13,16.15,155139.0,16.14,16.16,16.13,16.15,155139.0
2019-08-14 11:45:00,16.16,16.17,16.14,16.16,275220.0,16.16,16.17,16.14,16.16,275220.0
2019-08-14 11:50:00,16.15,16.16,16.13,16.14,185391.0,16.15,16.16,16.13,16.14,185391.0
2019-08-14 11:55:00,16.14,16.16,16.13,16.16,133648.0,16.14,16.16,16.13,16.16,133648.0
2019-08-14 12:00:00,16.15,16.16,16.14,16.15,90185.0,16.15,16.16,16.14,16.15,90185.0
2019-08-14 12:05:00,16.15,16.16,16.13,16.16,163120.0,16.15,16.16,16.13,16.16,163120.0
2019-08-14 12:10:00,16.16,16.17,16.15,16.16,198971.0,16.16,16.17,16.15,16.16,198971.0
2019-08-14 12:15:00,16.16,16.18,16.15,16.18,210963.0,16.16,16.18,16.15,16.18,210963.0
2019-08-14 12:20:00,16.18,16.19,16.16,16.18,355905.0,16.18,16.19,16.16,16.18,355905.0
2019-08-14 12:25:00,16.18,16.19,16.17,16.17,200333.0,16.18,16.19,16.17,16.17,200333.0
2019-08-14 12:30:00,16.18,16.18,16.16,16.16,132687.0,16.18,16.18,16.16,16.16,132687.0
2019-08-14 12:35:00,16.17,16.18,16.16,16.17,194719.0,16.17,16.18,16.16,16.17,194719.0
2019-08-14 12:40:00,16.18,16.19,16.16,16.16,323698.0,16.18,16.19,16.16,16.16,323698.0
2019-08-14 12:45:00,16.17,16.18,16.16,16.18,266190.0,16.17,16.18,16.16,16.18,266190.0
2019-08-14 12:50:00,16.17,16.2,16.17,16.2,189649.0,16.17,16.2,16.17,16.2,189649.0
2019-08-14 12:55:00,16.19,16.2,16.18,16.2,173806.0,16.19,16.2,16.18,16.2,173806.0
2019-08-14 13:00:00,16.2,16.21,16.19,16.21,406553.0,16.2,16.21,16.19,16.21,406553.0
2019-08-14 13:05:00,16.21,16.22,16.19,16.2,452967.0,16.21,16.22,16.19,16.2,452967.0
2019-08-14 13:10:00,16.2,16.21,16.19,16.2,333742.0,16.2,16.21,16.19,16.2,333742.0
2019-08-14 13:15:00,16.2,16.2,16.19,16.2,308999.0,16.2,16.2,16.19,16.2,308999.0
2019-08-14 13:20:00,16.2,16.21,16.18,16.19,379829.0,16.2,16.21,16.18,16.19,379829.0
2019-08-14 13:25:00,16.18,16.19,16.14,16.16,663214.0,16.18,16.19,16.14,16.16,663214.0
2019-08-14 13:30:00,16.16,16.16,16.14,16.14,483708.0,16.16,16.16,16.14,16.14,483708.0
2019-08-14 13:35:00,16.14,16.15,16.09,16.11,769657.0,16.14,16.15,16.09,16.11,769657.0
2019-08-14 13:40:00,16.11,16.12,16.09,16.12,266063.0,16.11,16.12,16.09,16.12,266063.0
2019-08-14 13:45:00,16.13,16.15,16.12,16.14,303708.0,16.13,16.15,16.12,16.14,303708.0
2019-08-14 13:50:00,16.14,16.15,16.13,16.14,134312.0,16.14,16.15,16.13,16.14,134312.0
2019-08-14 13:55:00,16.14,16.16,16.13,16.16,113759.0,16.14,16.16,16.13,16.16,113759.0
2019-08-14 14:00:00,16.15,16.17,16.15,16.16,165164.0,16.15,16.17,16.15,16.16,165164.0
2019-08-14 14:05:00,16.16,16.17,16.14,16.15,263471.0,16.16,16.17,16.14,16.15,263471.0
2019-08-14 14:10:00,16.15,16.15,16.14,16.15,112924.0,16.15,16.15,16.14,16.15,112924.0
2019-08-14 14:15:00,16.14,16.15,16.12,16.14,133530.0,16.14,16.15,16.12,16.14,133530.0
2019-08-14 14:20:00,16.15,16.16,16.14,16.16,164121.0,16.15,16.16,16.14,16.16,164121.0
2019-08-14 14:25:00,16.16,16.16,16.14,16.14,98114.0,16.16,16.16,16.14,16.14,98114.0
2019-08-14 14:30:00,16.15,16.16,16.14,16.16,140997.0,16.15,16.16,16.14,16.16,140997.0
2019-08-14 14:35:00,16.16,16.16,16.14,16.16,281039.0,16.16,16.16,16.14,16.16,281039.0
2019-08-14 14:40:00,16.16,16.18,16.15,16.16,344936.0,16.16,16.18,16.15,16.16,344936.0
2019-08-14 14:45:00,16.16,16.17,16.15,16.16,194866.0,16.16,16.17,16.15,16.16,194866.0
2019-08-14 14:50:00,16.15,16.16,16.14,16.15,294241.0,16.15,16.16,16.14,16.15,294241.0
2019-08-14 14:55:00,16.14,16.15,16.12,16.12,289445.0,16.14,16.15,16.12,16.12,289445.0
2019-08-14 15:00:00,16.13,16.13,16.07,16.07,489845.0,16.13,16.13,16.07,16.07,489845.0
2019-08-14 15:05:00,16.08,16.1,16.07,16.1,279199.0,16.08,16.1,16.07,16.1,279199.0
2019-08-14 15:10:00,16.09,16.11,16.09,16.11,336688.0,16.09,16.11,16.09,16.11,336688.0
2019-08-14 15:15:00,16.11,16.13,16.1,16.11,624916.0,16.11,16.13,16.1,16.11,624916.0
2019-08-14 15:20:00,16.11,16.12,16.1,16.12,115724.0,16.11,16.12,16.1,16.12,115724.0
2019-08-14 15:25:00,16.11,16.12,16.08,16.1,570716.0,16.11,16.12,16.08,16.1,570716.0
2019-08-14 15:30:00,16.1,16.13,16.09,16.11,599105.0,16.1,16.13,16.09,16.11,599105.0
2019-08-14 15:35:00,16.1,16.11,16.09,16.1,469132.0,16.1,16.11,16.09,16.1,469132.0
2019-08-14 15:40:00,16.1,16.11,16.08,16.1,356350.0,16.1,16.11,16.08,16.1,356350.0
2019-08-14 15:45:00,16.09,16.11,16.09,16.11,345386.0,16.09,16.11,16.09,16.11,345386.0
2019-08-14 15:50:00,16.11,16.11,16.09,16.1,421313.0,16.11,16.11,16.09,16.1,421313.0
2019-08-14 15:55:00,16.1,16.1,16.08,16.08,618002.0,16.1,16.1,16.08,16.08,618002.0
2019-08-15 09:30:00,16.13,16.13,16.09,16.11,629523.0,16.13,16.13,16.09,16.11,629523.0
2019-08-15 09:35:00,16.12,16.15,16.11,16.14,287669.0,16.12,16.15,16.11,16.14,287669.0
2019-08-15 09:40:00,16.14,16.15,16.11,16.12,339986.0,16.14,16.15,16.11,16.12,339986.0
2019-08-15 09:45:00,16.12,16.14,16.11,16.12,456385.0,16.12,16.14,16.11,16.12,456385.0
2019-08-15 09:50:00,16.13,16.13,16.09,16.09,639909.0,16.13,16.13,16.09,16.09,639909.0
2019-08-15 09:55:00,16.1,16.12,16.09,16.1,640609.0,16.1,16.12,16.09,16.1,640609.0
2019-08-15 10:00:00,16.11,16.11,16.07,16.09,429958.0,16.11,16.11,16.07,16.09,429958.0
2019-08-15 10:05:00,16.09,16.1,16.07,16.08,268574.0,16.09,16.1,16.07,16.08,268574.0
2019-08-15 10:10:00,16.08,16.09,16.06,16.08,315726.0,16.08,16.09,16.06,16.08,315726.0
2019-08-15 10:15:00,16.09,16.11,16.07,16.1,240688.0,16.09,16.11,16.07,16.1,240688.0
2019-08-15 10:20:00,16.1,16.12,16.1,16.11,380453.0,16.1,16.12,16.1,16.11,380453.0
2019-08-15 10:25:00,16.11,16.13,16.1,16.12,168422.0,16.11,16.13,16.1,16.12,168422.0
2019-08-15 10:30:00,16.12,16.15,16.12,16.13,214986.0,16.12,16.15,16.12,16.13,214986.0
2019-08-15 10:35:00,16.13,16.15,16.13,16.15,312688.0,16.13,16.15,16.13,16.15,312688.0
2019-08-15 10:40:00,16.15,16.15,16.14,16.14,164988.0,16.15,16.15,16.14,16.14,164988.0
2019-08-15 10:45:00,16.14,16.14,16.12,16.14,287528.0,16.14,16.14,16.12,16.14,287528.0
2019-08-15 10:50:00,16.14,16.14,16.11,16.12,119562.0,16.14,16.14,16.11,16.12,119562.0
2019-08-15 10:55:00,16.11,16.15,16.11,16.14,136658.0,16.11,16.15,16.11,16.14,136658.0
2019-08-15 11:00:00,16.14,16.16,16.14,16.15,166545.0,16.14,16.16,16.14,16.15,166545.0
2019-08-15 11:05:00,16.16,16.17,16.13,16.13,97117.0,16.16,16.17,16.13,16.13,97117.0
2019-08-15 11:10:00,16.14,16.14,16.12,16.13,49480.0,16.14,16.14,16.12,16.13,49480.0
2019-08-15 11:15:00,16.13,16.14,16.12,16.13,59375.0,16.13,16.14,16.12,16.13,59375.0
2019-08-15 11:20:00,16.12,16.13,16.1,16.11,140290.0,16.12,16.13,16.1,16.11,140290.0
2019-08-15 11:25:00,16.11,16.11,16.1,16.11,124638.0,16.11,16.11,16.1,16.11,124638.0
2019-08-15 11:30:00,16.11,16.11,16.08,16.09,111037.0,16.11,16.11,16.08,16.09,111037.0
2019-08-15 11:35:00,16.09,16.1,16.08,16.09,235356.0,16.09,16.1,16.08,16.09,235356.0
2019-08-15 11:40:00,16.09,16.11,16.08,16.1,192327.0,16.09,16.11,16.08,16.1,192327.0
2019-08-15 11:45:00,16.1,16.12,16.09,16.12,85154.0,16.1,16.12,16.09,16.12,85154.0
2019-08-15 11:50:00,16.11,16.14,16.11,16.13,166512.0,16.11,16.14,16.11,16.13,166512.0
2019-08-15 11:55:00,16.13,16.13,16.11,16.12,136825.0,16.13,16.13,16.11,16.12,136825.0
2019-08-15 12:00:00,16.12,16.13,16.11,16.12,32221.0,16.12,16.13,16.11,16.12,32221.0
2019-08-15 12:05:00,16.13,16.13,16.11,16.13,86031.0,16.13,16.13,16.11,16.13,86031.0
2019-08-15 12:10:00,16.12,16.13,16.11,16.12,95322.0,16.12,16.13,16.11,16.12,95322.0
2019-08-15 12:15:00,16.11,16.13,16.11,16.13,65275.0,16.11,16.13,16.11,16.13,65275.0
2019-08-15 12:20:00,16.13,16.13,16.12,16.13,25459.0,16.13,16.13,16.12,16.13,25459.0
2019-08-15 12:25:00,16.13,16.13,16.11,16.13,152460.0,16.13,16.13,16.11,16.13,152460.0
2019-08-15 12:30:00,16.12,16.14,16.12,16.13,231536.0,16.12,16.14,16.12,16.13,231536.0
2019-08-15 12:35:00,16.13,16.15,16.12,16.14,146718.0,16.13,16.15,16.12,16.14,146718.0
2019-08-15 12:40:00,16.13,16.15,16.13,16.14,71237.0,16.13,16.15,16.13,16.14,71237.0
2019-08-15 12:45:00,16.15,16.16,16.14,16.16,91225.0,16.15,16.16,16.14,16.16,91225.0
2019-08-15 12:50:00,16.16,16.17,16.15,16.16,420763.0,16.16,16.17,16.15,16.16,420763.0
2019-08-15 12:55:00,16.16,16.17,16.14,16.14,177866.0,16.16,16.17,16.14,16.14,177866.0
2019-08-15 13:00:00,16.14,16.15,16.13,16.14,63339.0,16.14,16.15,16.13,16.14,63339.0
2019-08-15 13:05:00,16.14,16.14,16.12,16.13,108084.0,16.14,16.14,16.12,16.13,108084.0
2019-08-15 13:10:00,16.13,16.14,16.11,16.12,484343.0,16.13,16.14,16.11,16.12,484343.0
2019-08-15 13:15:00,16.13,16.14,16.12,16.13,166768.0,16.13,16.14,16.12,16.13,166768.0
2019-08-15 13:20:00,16.13,16.14,16.12,16.14,66270.0,16.13,16.14,16.12,16.14,66270.0
2019-08-15 13:25:00,16.13,16.14,16.12,16.13,67178.0,16.13,16.14,16.12,16.13,67178.0
2019-08-15 13:30:00,16.13,16.14,16.12,16.13,77729.0,16.13,16.14,16.12,16.13,77729.0
2019-08-15 13:35:00,16.13,16.14,16.12,16.12,98696.0,16.13,16.14,16.12,16.12,98696.0
2019-08-15 13:40:00,16.12,16.14,16.12,16.13,87701.0,16.12,16.14,16.12,16.13,87701.0
2019-08-15 13:45:00,16.13,16.16,16.12,16.15,91588.0,16.13,16.16,16.12,16.15,91588.0
2019-08-15 13:50:00,16.15,16.18,16.14,16.16,362043.0,16.15,16.18,16.14,16.16,362043.0
2019-08-15 13:55:00,16.16,16.17,16.14,16.15,166218.0,16.16,16.17,16.14,16.15,166218.0
2019-08-15 14:00:00,16.15,16.17,16.14,16.16,359927.0,16.15,16.17,16.14,16.16,359927.0
2019-08-15 14:05:00,16.16,16.17,16.13,16.14,452914.0,16.16,16.17,16.13,16.14,452914.0
2019-08-15 14:10:00,16.14,16.14,16.12,16.13,209353.0,16.14,16.14,16.12,16.13,209353.0
2019-08-15 14:15:00,16.13,16.15,16.12,16.14,190911.0,16.13,16.15,16.12,16.14,190911.0
2019-08-15 14:20:00,16.14,16.15,16.12,16.13,109252.0,16.14,16.15,16.12,16.13,109252.0
2019-08-15 14:25:00,16.14,16.15,16.13,16.14,54031.0,16.14,16.15,16.13,16.14,54031.0
2019-08-15 14:30:00,16.13,16.17,16.13,16.16,272115.0,16.13,16.17,16.13,16.16,272115.0
2019-08-15 14:35:00,16.16,16.17,16.15,16.15,64243.0,16.16,16.17,16.15,16.15,64243.0
2019-08-15 14:40:00,16.16,16.16,16.13,16.13,212690.0,16.16,16.16,16.13,16.13,212690.0
2019-08-15 14:45:00,16.13,16.15,16.11,16.12,319263.0,16.13,16.15,16.11,16.12,319263.0
2019-08-15 14:50:00,16.12,16.13,16.11,16.12,186593.0,16.12,16.13,16.11,16.12,186593.0
2019-08-15 14:55:00,16.12,16.14,16.11,16.13,171570.0,16.12,16.14,16.11,16.13,171570.0
2019-08-15 15:00:00,16.13,16.14,16.11,16.13,190273.0,16.13,16.14,16.11,16.13,190273.0
2019-08-15 15:05:00,16.13,16.13,16.11,16.12,81505.0,16.13,16.13,16.11,16.12,81505.0
2019-08-15 15:10:00,16.11,16.13,16.11,16.11,171408.0,16.11,16.13,16.11,16.11,171408.0
2019-08-15 15:15:00,16.12,16.13,16.12,16.13,83271.0,16.12,16.13,16.12,16.13,83271.0
2019-08-15 15:20:00,16.13,16.13,16.12,16.13,108526.0,16.13,16.13,16.12,16.13,108526.0
2019-08-15 15:25:00,16.13,16.14,16.12,16.13,140976.0,16.13,16.14,16.12,16.13,140976.0
2019-08-15 15:30:00,16.13,16.13,16.1,16.11,211927.0,16.13,16.13,16.1,16.11,211927.0
2019-08-15 15:35:00,16.11,16.13,16.11,16.12,112843.0,16.11,16.13,16.11,16.12,112843.0
2019-08-15 15:40:00,16.13,16.14,16.12,16.13,113293.0,16.13,16.14,16.12,16.13,113293.0
2019-08-15 15:45:00,16.13,16.14,16.12,16.14,188513.0,16.13,16.14,16.12,16.14,188513.0
2019-08-15 15:50:00,16.14,16.14,16.13,16.14,298875.0,16.14,16.14,16.13,16.14,298875.0
2019-08-15 15:55:00,16.14,16.14,16.12,16.14,524944.0,16.14,16.14,16.12,16.14,524944.0
2019-08-16 09:30:00,16.1,16.1,16.08,16.09,360679.0,16.1,16.1,16.08,16.09,360679.0
2019-08-16 09:35:00,16.09,16.1,16.07,16.09,639215.0,16.09,16.1,16.07,16.09,639215.0
2019-08-16 09:40:00,16.09,16.11,16.09,16.11,124800.0,16.09,16.11,16.09,16.11,124800.0
2019-08-16 09:45:00,16.1,16.12,16.1,16.1,258589.0,16.1,16.12,16.1,16.1,258589.0
2019-08-16 09:50:00,16.11,16.12,16.09,16.11,411683.0,16.11,16.12,16.09,16.11,411683.0
2019-08-16 09:55:00,16.1,16.12,16.1,16.12,84823.0,16.1,16.12,16.1,16.12,84823.0
2019-08-16 10:00:00,16.11,16.14,16.11,16.13,491371.0,16.11,16.14,16.11,16.13,491371.0
2019-08-16 10:05:00,16.13,16.14,16.11,16.12,299948.0,16.13,16.14,16.11,16.12,299948.0
2019-08-16 10:10:00,16.12,16.13,16.1,16.11,368429.0,16.12,16.13,16.1,16.11,368429.0
2019-08-16 10:15:00,16.11,16.13,16.1,16.13,261742.0,16.11,16.13,16.1,16.13,261742.0
2019-08-16 10:20:00,16.13,16.13,16.09,16.11,448658.0,16.13,16.13,16.09,16.11,448658.0
2019-08-16 10:25:00,16.11,16.12,16.1,16.11,166515.0,16.11,16.12,16.1,16.11,166515.0
2019-08-16 10:30:00,16.12,16.12,16.1,16.11,75549.0,16.12,16.12,16.1,16.11,75549.0
2019-08-16 10:35:00,16.1,16.11,16.05,16.05,395374.0,16.1,16.11,16.05,16.05,395374.0
2019-08-16 10:40:00,16.06,16.06,16.0,16.02,519298.0,16.06,16.06,16.0,16.02,519298.0
2019-08-16 10:45:00,16.02,16.02,15.98,16.01,854245.0,16.02,16.02,15.98,16.01,854245.0
2019-08-16 10:50:00,16.0,16.03,15.99,16.01,511906.0,16.0,16.03,15.99,16.01,511906.0
2019-08-16 10:55:00,16.02,16.02,15.97,15.99,638721.0,16.02,16.02,15.97,15.99,638721.0
2019-08-16 11:00:00,15.99,16.02,15.99,16.01,363913.0,15.99,16.02,15.99,16.01,363913.0
2019-08-16 11:05:00,16.01,16.02,16.0,16.01,195665.0,16.01,16.02,16.0,16.01,195665.0
2019-08-16 11:10:00,16.02,16.03,16.0,16.02,169705.0,16.02,16.03,16.0,16.02,169705.0
2019-08-16 11:15:00,16.02,16.02,16.0,16.01,139183.0,16.02,16.02,16.0,16.01,139183.0
2019-08-16 11:20:00,16.01,16.02,15.99,16.0,210302.0,16.01,16.02,15.99,16.0,210302.0
2019-08-16 11:25:00,16.0,16.03,16.0,16.01,250988.0,16.0,16.03,16.0,16.01,250988.0
2019-08-16 11:30:00,16.02,16.03,16.0,16.02,212893.0,16.02,16.03,16.0,16.02,212893.0
2019-08-16 11:35:00,16.02,16.03,16.01,16.02,117899.0,16.02,16.03,16.01,16.02,117899.0
2019-08-16 11:40:00,16.01,16.03,16.01,16.03,55276.0,16.01,16.03,16.01,16.03,55276.0
2019-08-16 11:45:00,16.03,16.03,16.0,16.01,87251.0,16.03,16.03,16.0,16.01,87251.0
2019-08-16 11:50:00,16.02,16.03,16.01,16.02,93077.0,16.02,16.03,16.01,16.02,93077.0
2019-08-16 11:55:00,16.01,16.02,16.0,16.01,137373.0,16.01,16.02,16.0,16.01,137373.0
2019-08-16 12:00:00,16.01,16.05,16.01,16.04,249691.0,16.01,16.05,16.01,16.04,249691.0
2019-08-16 12:05:00,16.04,16.05,16.03,16.04,104366.0,16.04,16.05,16.03,16.04,104366.0
2019-08-16 12:10:00,16.04,16.04,16.03,16.04,67831.0,16.04,16.04,16.03,16.04,67831.0
2019-08-16 12:15:00,16.04,16.04,16.02,16.04,108388.0,16.04,16.04,16.02,16.04,108388.0
2019-08-16 12:20:00,16.03,16.04,16.01,16.02,130808.0,16.03,16.04,16.01,16.02,130808.0
2019-08-16 12:25:00,16.02,16.03,16.01,16.03,51676.0,16.02,16.03,16.01,16.03,51676.0
2019-08-16 12:30:00,16.03,16.04,16.02,16.04,20876.0,16.03,16.04,16.02,16.04,20876.0
2019-08-16 12:35:00,16.03,16.06,16.03,16.05,126788.0,16.03,16.06,16.03,16.05,126788.0
2019-08-16 12:40:00,16.05,16.07,16.05,16.06,136738.0,16.05,16.07,16.05,16.06,136738.0
2019-08-16 12:45:00,16.07,16.08,16.06,16.08,88597.0,16.07,16.08,16.06,16.08,88597.0
2019-08-16 12:50:00,16.08,16.08,16.06,16.07,156433.0,16.08,16.08,16.06,16.07,156433.0
2019-08-16 12:55:00,16.07,16.07,16.06,16.06,149983.0,16.07,16.07,16.06,16.06,149983.0
2019-08-16 13:00:00,16.07,16.08,16.06,16.07,43348.0,16.07,16.08,16.06,16.07,43348.0
2019-08-16 13:05:00,16.07,16.08,16.06,16.06,27794.0,16.07,16.08,16.06,16.06,27794.0
2019-08-16 13:10:00,16.06,16.07,16.05,16.06,207657.0,16.06,16.07,16.05,16.06,207657.0
2019-08-16 13:15:00,16.06,16.07,16.06,16.06,21604.0,16.06,16.07,16.06,16.06,21604.0
2019-08-16 13:20:00,16.06,16.06,16.04,16.05,39569.0,16.06,16.06,16.04,16.05,39569.0
2019-08-16 13:25:00,16.05,16.06,16.05,16.05,5820.0,16.05,16.06,16.05,16.05,5820.0
2019-08-16 13:30:00,16.06,16.07,16.05,16.07,53640.0,16.06,16.07,16.05,16.07,53640.0
2019-08-16 13:35:00,16.07,16.08,16.06,16.07,73385.0,16.07,16.08,16.06,16.07,73385.0
2019-08-16 13:40:00,16.07,16.08,16.06,16.07,42114.0,16.07,16.08,16.06,16.07,42114.0
2019-08-16 13:45:00,16.08,16.08,16.06,16.07,44845.0,16.08,16.08,16.06,16.07,44845.0
2019-08-16 13:50:00,16.08,16.08,16.06,16.06,30961.0,16.08,16.08,16.06,16.06,30961.0
2019-08-16 13:55:00,16.07,16.08,16.06,16.07,42637.0,16.07,16.08,16.06,16.07,42637.0
2019-08-16 14:00:00,16.07,16.08,16.07,16.07,91004.0,16.07,16.08,16.07,16.07,91004.0
2019-08-16 14:05:00,16.07,16.08,16.06,16.07,75358.0,16.07,16.08,16.06,16.07,75358.0
2019-08-16 14:10:00,16.07,16.07,16.06,16.07,35030.0,16.07,16.07,16.06,16.07,35030.0
2019-08-16 14:15:00,16.06,16.07,16.06,16.07,29166.0,16.06,16.07,16.06,16.07,29166.0
2019-08-16 14:20:00,16.07,16.07,16.06,16.07,18602.0,16.07,16.07,16.06,16.07,18602.0
2019-08-16 14:25:00,16.07,16.08,16.06,16.07,157161.0,16.07,16.08,16.06,16.07,157161.0
2019-08-16 14:30:00,16.07,16.08,16.06,16.07,49203.0,16.07,16.08,16.06,16.07,49203.0
2019-08-16 14:35:00,16.07,16.09,16.06,16.08,131454.0,16.07,16.09,16.06,16.08,131454.0
2019-08-16 14:40:00,16.08,16.09,16.07,16.07,90570.0,16.08,16.09,16.07,16.07,90570.0
2019-08-16 14:45:00,16.07,16.08,16.07,16.07,15076.0,16.07,16.08,16.07,16.07,15076.0
2019-08-16 14:50:00,16.07,16.08,16.05,16.06,60334.0,16.07,16.08,16.05,16.06,60334.0
2019-08-16 14:55:00,16.06,16.06,16.04,16.05,69484.0,16.06,16.06,16.04,16.05,69484.0
2019-08-16 15:00:00,16.06,16.06,16.04,16.05,106439.0,16.06,16.06,16.04,16.05,106439.0
2019-08-16 15:05:00,16.05,16.06,16.04,16.05,57552.0,16.05,16.06,16.04,16.05,57552.0
2019-08-16 15:10:00,16.05,16.05,16.03,16.04,154938.0,16.05,16.05,16.03,16.04,154938.0
2019-08-16 15:15:00,16.03,16.04,16.02,16.02,75214.0,16.03,16.04,16.02,16.02,75214.0
2019-08-16 15:20:00,16.03,16.03,16.02,16.03,134385.0,16.03,16.03,16.02,16.03,134385.0
2019-08-16 15:25:00,16.03,16.03,16.01,16.01,143637.0,16.03,16.03,16.01,16.01,143637.0
2019-08-16 15:30:00,16.01,16.02,16.01,16.02,35272.0,16.01,16.02,16.01,16.02,35272.0
2019-08-16 15:35:00,16.01,16.02,16.0,16.01,53219.0,16.01,16.02,16.0,16.01,53219.0
2019-08-16 15:40:00,16.01,16.02,16.0,16.02,166315.0,16.01,16.02,16.0,16.02,166315.0
2019-08-16 15:45:00,16.01,16.02,16.01,16.02,45235.0,16.01,16.02,16.01,16.02,45235.0
2019-08-16 15:50:00,16.02,16.02,16.0,16.0,238021.0,16.02,16.02,16.0,16.0,238021.0
2019-08-16 15:55:00,16.0,16.02,16.0,16.01,638847.0,16.0,16.02,16.0,16.01,638847.0
2019-08-19 09:30:00,15.87,15.88,15.85,15.86,1476964.0,15.87,15.88,15.85,15.86,1476964.0
2019-08-19 09:35:00,15.86,15.87,15.82,15.83,544107.0,15.86,15.87,15.82,15.83,544107.0
2019-08-19 09:40:00,15.83,15.84,15.81,15.83,516584.0,15.83,15.84,15.81,15.83,516584.0
2019-08-19 09:45:00,15.82,15.85,15.81,15.84,310772.0,15.82,15.85,15.81,15.84,310772.0
2019-08-19 09:50:00,15.85,15.86,15.84,15.85,221172.0,15.85,15.86,15.84,15.85,221172.0
2019-08-19 09:55:00,15.85,15.86,15.84,15.85,96847.0,15.85,15.86,15.84,15.85,96847.0
2019-08-19 10:00:00,15.85,15.86,15.84,15.86,246500.0,15.85,15.86,15.84,15.86,246500.0
2019-08-19 10:05:00,15.86,15.9,15.86,15.9,221976.0,15.86,15.9,15.86,15.9,221976.0
2019-08-19 10:10:00,15.9,15.9,15.88,15.89,156513.0,15.9,15.9,15.88,15.89,156513.0
2019-08-19 10:15:00,15.9,15.91,15.89,15.89,196452.0,15.9,15.91,15.89,15.89,196452.0
2019-08-19 10:20:00,15.9,15.91,15.89,15.9,189381.0,15.9,15.91,15.89,15.9,189381.0
2019-08-19 10:25:00,15.9,15.91,15.89,15.89,102237.0,15.9,15.91,15.89,15.89,102237.0
2019-08-19 10:30:00,15.9,15.92,15.89,15.92,112976.0,15.9,15.92,15.89,15.92,112976.0
2019-08-19 10:35:00,15.92,15.92,15.9,15.9,385985.0,15.92,15.92,15.9,15.9,385985.0
2019-08-19 10:40:00,15.9,15.94,15.89,15.93,264096.0,15.9,15.94,15.89,15.93,264096.0
2019-08-19 10:45:00,15.93,15.93,15.9,15.9,174234.0,15.93,15.93,15.9,15.9,174234.0
2019-08-19 10:50:00,15.9,15.92,15.89,15.89,233173.0,15.9,15.92,15.89,15.89,233173.0
2019-08-19 10:55:00,15.9,15.91,15.89,15.9,114753.0,15.9,15.91,15.89,15.9,114753.0
2019-08-19 11:00:00,15.9,15.91,15.87,15.89,181214.0,15.9,15.91,15.87,15.89,181214.0
2019-08-19 11:05:00,15.89,15.91,15.88,15.9,139310.0,15.89,15.91,15.88,15.9,139310.0
2019-08-19 11:10:00,15.9,15.9,15.88,15.89,86326.0,15.9,15.9,15.88,15.89,86326.0
2019-08-19 11:15:00,15.89,15.9,15.87,15.87,105474.0,15.89,15.9,15.87,15.87,105474.0
2019-08-19 11:20:00,15.88,15.89,15.87,15.88,140403.0,15.88,15.89,15.87,15.88,140403.0
2019-08-19 11:25:00,15.89,15.89,15.87,15.88,119789.0,15.89,15.89,15.87,15.88,119789.0
2019-08-19 11:30:00,15.88,15.88,15.87,15.88,57615.0,15.88,15.88,15.87,15.88,57615.0
2019-08-19 11:35:00,15.88,15.89,15.87,15.89,52239.0,15.88,15.89,15.87,15.89,52239.0
2019-08-19 11:40:00,15.89,15.9,15.88,15.89,93164.0,15.89,15.9,15.88,15.89,93164.0
2019-08-19 11:45:00,15.89,15.9,15.88,15.88,228118.0,15.89,15.9,15.88,15.88,228118.0
2019-08-19 11:50:00,15.89,15.9,15.88,15.89,46312.0,15.89,15.9,15.88,15.89,46312.0
2019-08-19 11:55:00,15.89,15.9,15.88,15.89,101442.0,15.89,15.9,15.88,15.89,101442.0
2019-08-19 12:00:00,15.89,15.9,15.88,15.9,159921.0,15.89,15.9,15.88,15.9,159921.0
2019-08-19 12:05:00,15.89,15.9,15.89,15.89,63335.0,15.89,15.9,15.89,15.89,63335.0
2019-08-19 12:10:00,15.89,15.9,15.88,15.89,261212.0,15.89,15.9,15.88,15.89,261212.0
2019-08-19 12:15:00,15.89,15.89,15.88,15.89,215555.0,15.89,15.89,15.88,15.89,215555.0
2019-08-19 12:20:00,15.89,15.9,15.88,15.89,157944.0,15.89,15.9,15.88,15.89,157944.0
2019-08-19 12:25:00,15.89,15.89,15.88,15.88,21578.0,15.89,15.89,15.88,15.88,21578.0
2019-08-19 12:30:00,15.89,15.89,15.88,15.89,257731.0,15.89,15.89,15.88,15.89,257731.0
2019-08-19 12:35:00,15.89,15.91,15.89,15.9,164871.0,15.89,15.91,15.89,15.9,164871.0
2019-08-19 12:40:00,15.9,15.92,15.9,15.92,62478.0,15.9,15.92,15.9,15.92,62478.0
2019-08-19 12:45:00,15.91,15.92,15.9,15.91,30511.0,15.91,15.92,15.9,15.91,30511.0
2019-08-19 12:50:00,15.91,15.91,15.9,15.91,17571.0,15.91,15.91,15.9,15.91,17571.0
2019-08-19 12:55:00,15.91,15.91,15.9,15.9,26717.0,15.91,15.91,15.9,15.9,26717.0
2019-08-19 13:00:00,15.91,15.91,15.9,15.91,41085.0,15.91,15.91,15.9,15.91,41085.0
2019-08-19 13:05:00,15.91,15.91,15.9,15.9,19258.0,15.91,15.91,15.9,15.9,19258.0
2019-08-19 13:10:00,15.9,15.91,15.89,15.89,39763.0,15.9,15.91,15.89,15.89,39763.0
2019-08-19 13:15:00,15.9,15.9,15.89,15.89,149103.0,15.9,15.9,15.89,15.89,149103.0
2019-08-19 13:20:00,15.89,15.9,15.87,15.88,63441.0,15.89,15.9,15.87,15.88,63441.0
2019-08-19 13:25:00,15.88,15.88,15.86,15.87,77745.0,15.88,15.88,15.86,15.87,77745.0
2019-08-19 13:30:00,15.88,15.88,15.86,15.86,55713.0,15.88,15.88,15.86,15.86,55713.0
2019-08-19 13:35:00,15.86,15.86,15.85,15.86,161739.0,15.86,15.86,15.85,15.86,161739.0
2019-08-19 13:40:00,15.85,15.86,15.85,15.86,60612.0,15.85,15.86,15.85,15.86,60612.0
2019-08-19 13:45:00,15.86,15.86,15.84,15.84,70040.0,15.86,15.86,15.84,15.84,70040.0
2019-08-19 13:50:00,15.84,15.85,15.83,15.84,73866.0,15.84,15.85,15.83,15.84,73866.0
2019-08-19 13:55:00,15.84,15.84,15.82,15.82,62563.0,15.84,15.84,15.82,15.82,62563.0
2019-08-19 14:00:00,15.83,15.83,15.81,15.81,76747.0,15.83,15.83,15.81,15.81,76747.0
2019-08-19 14:05:00,15.82,15.83,15.81,15.83,132432.0,15.82,15.83,15.81,15.83,132432.0
2019-08-19 14:10:00,15.82,15.85,15.82,15.84,215808.0,15.82,15.85,15.82,15.84,215808.0
2019-08-19 14:15:00,15.84,15.84,15.82,15.83,136674.0,15.84,15.84,15.82,15.83,136674.0
2019-08-19 14:20:00,15.83,15.84,15.82,15.84,99276.0,15.83,15.84,15.82,15.84,99276.0
2019-08-19 14:25:00,15.83,15.84,15.81,15.82,247089.0,15.83,15.84,15.81,15.82,247089.0
2019-08-19 14:30:00,15.82,15.82,15.81,15.81,19959.0,15.82,15.82,15.81,15.81,19959.0
2019-08-19 14:35:00,15.82,15.82,15.8,15.81,400599.0,15.82,15.82,15.8,15.81,400599.0
2019-08-19 14:40:00,15.82,15.83,15.81,15.81,455179.0,15.82,15.83,15.81,15.81,455179.0
2019-08-19 14:45:00,15.82,15.82,15.79,15.79,420401.0,15.82,15.82,15.79,15.79,420401.0
2019-08-19 14:50:00,15.79,15.8,15.79,15.79,91889.0,15.79,15.8,15.79,15.79,91889.0
2019-08-19 14:55:00,15.79,15.81,15.79,15.8,95664.0,15.79,15.81,15.79,15.8,95664.0
2019-08-19 15:00:00,15.8,15.81,15.79,15.79,212999.0,15.8,15.81,15.79,15.79,212999.0
2019-08-19 15:05:00,15.8,15.8,15.78,15.79,164392.0,15.8,15.8,15.78,15.79,164392.0
2019-08-19 15:10:00,15.79,15.79,15.78,15.79,124573.0,15.79,15.79,15.78,15.79,124573.0
2019-08-19 15:15:00,15.79,15.79,15.78,15.79,145926.0,15.79,15.79,15.78,15.79,145926.0
2019-08-19 15:20:00,15.79,15.8,15.78,15.79,116738.0,15.79,15.8,15.78,15.79,116738.0
2019-08-19 15:25:00,15.79,15.81,15.79,15.8,131282.0,15.79,15.81,15.79,15.8,131282.0
2019-08-19 15:30:00,15.8,15.81,15.8,15.81,95731.0,15.8,15.81,15.8,15.81,95731.0
2019-08-19 15:35:00,15.81,15.81,15.79,15.79,175302.0,15.81,15.81,15.79,15.79,175302.0
2019-08-19 15:40:00,15.79,15.8,15.78,15.78,264149.0,15.79,15.8,15.78,15.78,264149.0
2019-08-19 15:45:00,15.78,15.79,15.78,15.78,97202.0,15.78,15.79,15.78,15.78,97202.0
2019-08-19 15:50:00,15.78,15.79,15.78,15.79,211656.0,15.78,15.79,15.78,15.79,211656.0
2019-08-19 15:55:00,15.79,15.79,15.78,15.78,642590.0,15.79,15.79,15.78,15.78,642590.0
2019-08-20 09:30:00,15.91,15.94,15.91,15.93,361223.0,15.91,15.94,15.91,15.93,361223.0
2019-08-20 09:35:00,15.93,15.95,15.92,15.95,269897.0,15.93,15.95,15.92,15.95,269897.0
2019-08-20 09:40:00,15.95,16.0,15.95,15.98,610739.0,15.95,16.0,15.95,15.98,610739.0
2019-08-20 09:45:00,15.98,16.02,15.97,16.01,424819.0,15.98,16.02,15.97,16.01,424819.0
2019-08-20 09:50:00,16.01,16.04,16.01,16.02,220203.0,16.01,16.04,16.01,16.02,220203.0
2019-08-20 09:55:00,16.02,16.04,15.98,16.01,626460.0,16.02,16.04,15.98,16.01,626460.0
2019-08-20 10:00:00,16.01,16.05,16.0,16.04,456712.0,16.01,16.05,16.0,16.04,456712.0
2019-08-20 10:05:00,16.04,16.04,16.0,16.04,166375.0,16.04,16.04,16.0,16.04,166375.0
2019-08-20 10:10:00,16.04,16.05,16.02,16.05,60907.0,16.04,16.05,16.02,16.05,60907.0
2019-08-20 10:15:00,16.05,16.06,16.03,16.05,249265.0,16.05,16.06,16.03,16.05,249265.0
2019-08-20 10:20:00,16.05,16.06,16.03,16.03,198979.0,16.05,16.06,16.03,16.03,198979.0
2019-08-20 10:25:00,16.03,16.06,16.03,16.05,200432.0,16.03,16.06,16.03,16.05,200432.0
2019-08-20 10:30:00,16.05,16.06,16.02,16.04,221885.0,16.05,16.06,16.02,16.04,221885.0
2019-08-20 10:35:00,16.05,16.05,16.0,16.0,123156.0,16.05,16.05,16.0,16.0,123156.0
2019-08-20 10:40:00,16.01,16.04,16.0,16.03,336375.0,16.01,16.04,16.0,16.03,336375.0
2019-08-20 10:45:00,16.03,16.04,16.01,16.01,95072.0,16.03,16.04,16.01,16.01,95072.0
2019-08-20 10:50:00,16.01,16.02,15.99,16.0,166265.0,16.01,16.02,15.99,16.0,166265.0
2019-08-20 10:55:00,16.0,16.03,16.0,16.02,132825.0,16.0,16.03,16.0,16.02,132825.0
2019-08-20 11:00:00,16.02,16.04,16.01,16.01,126427.0,16.02,16.04,16.01,16.01,126427.0
2019-08-20 11:05:00,16.02,16.03,16.01,16.02,118173.0,16.02,16.03,16.01,16.02,118173.0
2019-08-20 11:10:00,16.02,16.02,15.99,16.0,169866.0,16.02,16.02,15.99,16.0,169866.0
2019-08-20 11:15:00,16.0,16.01,15.99,16.01,66452.0,16.0,16.01,15.99,16.01,66452.0
2019-08-20 11:20:00,16.01,16.01,16.0,16.01,58140.0,16.01,16.01,16.0,16.01,58140.0
2019-08-20 11:25:00,16.0,16.01,16.0,16.0,49166.0,16.0,16.01,16.0,16.0,49166.0
2019-08-20 11:30:00,16.0,16.02,16.0,16.01,62067.0,16.0,16.02,16.0,16.01,62067.0
2019-08-20 11:35:00,16.02,16.03,16.01,16.03,84372.0,16.02,16.03,16.01,16.03,84372.0
2019-08-20 11:40:00,16.03,16.03,16.01,16.02,108918.0,16.03,16.03,16.01,16.02,108918.0
2019-08-20 11:45:00,16.03,16.03,16.02,16.03,15159.0,16.03,16.03,16.02,16.03,15159.0
2019-08-20 11:50:00,16.03,16.04,16.02,16.04,32724.0,16.03,16.04,16.02,16.04,32724.0
2019-08-20 11:55:00,16.03,16.04,16.01,16.02,37141.0,16.03,16.04,16.01,16.02,37141.0
2019-08-20 12:00:00,16.02,16.04,16.01,16.04,58170.0,16.02,16.04,16.01,16.04,58170.0
2019-08-20 12:05:00,16.04,16.04,16.03,16.04,37888.0,16.04,16.04,16.03,16.04,37888.0
2019-08-20 12:10:00,16.04,16.05,16.03,16.04,96655.0,16.04,16.05,16.03,16.04,96655.0
2019-08-20 12:15:00,16.03,16.04,16.03,16.04,28906.0,16.03,16.04,16.03,16.04,28906.0
2019-08-20 12:20:00,16.04,16.05,16.03,16.03,23528.0,16.04,16.05,16.03,16.03,23528.0
2019-08-20 12:25:00,16.04,16.05,16.03,16.05,36275.0,16.04,16.05,16.03,16.05,36275.0
2019-08-20 12:30:00,16.05,16.07,16.04,16.07,188414.0,16.05,16.07,16.04,16.07,188414.0
2019-08-20 12:35:00,16.06,16.06,16.05,16.05,42526.0,16.06,16.06,16.05,16.05,42526.0
2019-08-20 12:40:00,16.05,16.06,16.04,16.05,161192.0,16.05,16.06,16.04,16.05,161192.0
2019-08-20 12:45:00,16.05,16.06,16.04,16.05,140754.0,16.05,16.06,16.04,16.05,140754.0
2019-08-20 12:50:00,16.05,16.06,16.04,16.05,40565.0,16.05,16.06,16.04,16.05,40565.0
2019-08-20 12:55:00,16.05,16.05,16.04,16.04,34139.0,16.05,16.05,16.04,16.04,34139.0
2019-08-20 13:00:00,16.04,16.05,16.03,16.05,99896.0,16.04,16.05,16.03,16.05,99896.0
2019-08-20 13:05:00,16.05,16.06,16.04,16.05,33308.0,16.05,16.06,16.04,16.05,33308.0
2019-08-20 13:10:00,16.05,16.06,16.04,16.05,21614.0,16.05,16.06,16.04,16.05,21614.0
2019-08-20 13:15:00,16.04,16.05,16.04,16.05,32370.0,16.04,16.05,16.04,16.05,32370.0
2019-08-20 13:20:00,16.05,16.07,16.04,16.07,55409.0,16.05,16.07,16.04,16.07,55409.0
2019-08-20 13:25:00,16.07,16.07,16.06,16.07,30411.0,16.07,16.07,16.06,16.07,30411.0
2019-08-20 13:30:00,16.07,16.08,16.06,16.08,92697.0,16.07,16.08,16.06,16.08,92697.0
2019-08-20 13:35:00,16.08,16.09,16.07,16.08,107797.0,16.08,16.09,16.07,16.08,107797.0
2019-08-20 13:40:00,16.09,16.09,16.07,16.07,124417.0,16.09,16.09,16.07,16.07,124417.0
2019-08-20 13:45:00,16.08,16.09,16.07,16.07,120428.0,16.08,16.09,16.07,16.07,120428.0
2019-08-20 13:50:00,16.08,16.09,16.07,16.08,81856.0,16.08,16.09,16.07,16.08,81856.0
2019-08-20 13:55:00,16.09,16.09,16.07,16.08,63918.0,16.09,16.09,16.07,16.08,63918.0
2019-08-20 14:00:00,16.07,16.09,16.07,16.08,69503.0,16.07,16.09,16.07,16.08,69503.0
2019-08-20 14:05:00,16.09,16.09,16.08,16.08,15004.0,16.09,16.09,16.08,16.08,15004.0
2019-08-20 14:10:00,16.08,16.09,16.07,16.07,18122.0,16.08,16.09,16.07,16.07,18122.0
2019-08-20 14:15:00,16.07,16.08,16.07,16.08,11527.0,16.07,16.08,16.07,16.08,11527.0
2019-08-20 14:20:00,16.07,16.08,16.07,16.07,27671.0,16.07,16.08,16.07,16.07,27671.0
2019-08-20 14:25:00,16.07,16.08,16.07,16.08,55042.0,16.07,16.08,16.07,16.08,55042.0
2019-08-20 14:30:00,16.07,16.08,16.07,16.07,33331.0,16.07,16.08,16.07,16.07,33331.0
2019-08-20 14:35:00,16.07,16.08,16.06,16.07,44152.0,16.07,16.08,16.06,16.07,44152.0
2019-08-20 14:40:00,16.07,16.07,16.06,16.07,47117.0,16.07,16.07,16.06,16.07,47117.0
2019-08-20 14:45:00,16.06,16.07,16.05,16.06,107087.0,16.06,16.07,16.05,16.06,107087.0
2019-08-20 14:50:00,16.06,16.06,16.05,16.06,23711.0,16.06,16.06,16.05,16.06,23711.0
2019-08-20 14:55:00,16.06,16.06,16.05,16.06,77368.0,16.06,16.06,16.05,16.06,77368.0
2019-08-20 15:00:00,16.05,16.06,16.04,16.06,151657.0,16.05,16.06,16.04,16.06,151657.0
2019-08-20 15:05:00,16.05,16.07,16.05,16.05,155955.0,16.05,16.07,16.05,16.05,155955.0
2019-08-20 15:10:00,16.06,16.06,16.05,16.05,65624.0,16.06,16.06,16.05,16.05,65624.0
2019-08-20 15:15:00,16.05,16.07,16.05,16.06,188631.0,16.05,16.07,16.05,16.06,188631.0
2019-08-20 15:20:00,16.06,16.07,16.05,16.05,84734.0,16.06,16.07,16.05,16.05,84734.0
2019-08-20 15:25:00,16.05,16.06,16.05,16.05,302610.0,16.05,16.06,16.05,16.05,302610.0
2019-08-20 15:30:00,16.05,16.06,16.05,16.05,585534.0,16.05,16.06,16.05,16.05,585534.0
2019-08-20 15:35:00,16.05,16.06,16.04,16.05,228903.0,16.05,16.06,16.04,16.05,228903.0
2019-08-20 15:40:00,16.05,16.05,16.04,16.05,66706.0,16.05,16.05,16.04,16.05,66706.0
2019-08-20 15:45:00,16.05,16.06,16.04,16.05,357556.0,16.05,16.06,16.04,16.05,357556.0
2019-08-20 15:50:00,16.05,16.06,16.04,16.06,240113.0,16.05,16.06,16.04,16.06,240113.0
2019-08-20 15:55:00,16.06,16.06,16.05,16.05,413808.0,16.06,16.06,16.05,16.05,413808.0
2019-08-21 09:30:00,15.99,16.01,15.97,16.0,362385.0,15.99,16.01,15.97,16.0,362385.0
2019-08-21 09:35:00,16.0,16.01,15.97,15.98,202803.0,16.0,16.01,15.97,15.98,202803.0
2019-08-21 09:40:00,15.97,15.98,15.96,15.96,81308.0,15.97,15.98,15.96,15.96,81308.0
2019-08-21 09:45:00,15.96,15.98,15.95,15.97,346990.0,15.96,15.98,15.95,15.97,346990.0
2019-08-21 09:50:00,15.97,15.99,15.96,15.99,407473.0,15.97,15.99,15.96,15.99,407473.0
2019-08-21 09:55:00,15.99,16.0,15.98,16.0,396675.0,15.99,16.0,15.98,16.0,396675.0
2019-08-21 10:00:00,16.0,16.01,15.99,16.0,296100.0,16.0,16.01,15.99,16.0,296100.0
2019-08-21 10:05:00,16.0,16.01,15.99,16.0,137957.0,16.0,16.01,15.99,16.0,137957.0
2019-08-21 10:10:00,16.01,16.02,16.0,16.02,141855.0,16.01,16.02,16.0,16.02,141855.0
2019-08-21 10:15:00,16.01,16.02,16.01,16.02,54505.0,16.01,16.02,16.01,16.02,54505.0
2019-08-21 10:20:00,16.02,16.03,15.99,16.0,181462.0,16.02,16.03,15.99,16.0,181462.0
2019-08-21 10:25:00,16.0,16.01,16.0,16.01,86209.0,16.0,16.01,16.0,16.01,86209.0
2019-08-21 10:30:00,16.0,16.02,15.99,15.99,116639.0,16.0,16.02,15.99,15.99,116639.0
2019-08-21 10:35:00,15.99,16.02,15.99,16.01,47340.0,15.99,16.02,15.99,16.01,47340.0
2019-08-21 10:40:00,16.01,16.02,16.0,16.01,32798.0,16.01,16.02,16.0,16.01,32798.0
2019-08-21 10:45:00,16.01,16.01,15.99,16.0,70324.0,16.01,16.01,15.99,16.0,70324.0
2019-08-21 10:50:00,15.99,16.0,15.99,16.0,15999.0,15.99,16.0,15.99,16.0,15999.0
2019-08-21 10:55:00,16.0,16.01,15.99,16.0,21718.0,16.0,16.01,15.99,16.0,21718.0
2019-08-21 11:00:00,16.0,16.02,16.0,16.02,50717.0,16.0,16.02,16.0,16.02,50717.0
2019-08-21 11:05:00,16.02,16.02,16.0,16.01,75301.0,16.02,16.02,16.0,16.01,75301.0
2019-08-21 11:10:00,16.02,16.03,16.01,16.03,23105.0,16.02,16.03,16.01,16.03,23105.0
2019-08-21 11:15:00,16.02,16.03,16.01,16.02,29926.0,16.02,16.03,16.01,16.02,29926.0
2019-08-21 11:20:00,16.01,16.04,16.01,16.03,100410.0,16.01,16.04,16.01,16.03,100410.0
2019-08-21 11:25:00,16.03,16.04,16.01,16.02,100409.0,16.03,16.04,16.01,16.02,100409.0
2019-08-21 11:30:00,16.02,16.04,16.01,16.04,118206.0,16.02,16.04,16.01,16.04,118206.0
2019-08-21 11:35:00,16.04,16.05,16.03,16.05,57685.0,16.04,16.05,16.03,16.05,57685.0
2019-08-21 11:40:00,16.04,16.06,16.04,16.05,38246.0,16.04,16.06,16.04,16.05,38246.0
2019-08-21 11:45:00,16.06,16.07,16.05,16.07,60655.0,16.06,16.07,16.05,16.07,60655.0
2019-08-21 11:50:00,16.07,16.08,16.06,16.06,55919.0,16.07,16.08,16.06,16.06,55919.0
2019-08-21 11:55:00,16.06,16.08,16.01,16.03,464665.0,16.06,16.08,16.01,16.03,464665.0
2019-08-21 12:00:00,16.02,16.04,15.99,16.04,448651.0,16.02,16.04,15.99,16.04,448651.0
2019-08-21 12:05:00,16.03,16.05,16.03,16.04,284803.0,16.03,16.05,16.03,16.04,284803.0
2019-08-21 12:10:00,16.04,16.06,16.03,16.05,163385.0,16.04,16.06,16.03,16.05,163385.0
2019-08-21 12:15:00,16.05,16.06,16.03,16.05,160508.0,16.05,16.06,16.03,16.05,160508.0
2019-08-21 12:20:00,16.05,16.05,16.03,16.04,22155.0,16.05,16.05,16.03,16.04,22155.0
2019-08-21 12:25:00,16.04,16.05,16.03,16.04,64173.0,16.04,16.05,16.03,16.04,64173.0
2019-08-21 12:30:00,16.04,16.06,16.03,16.05,78756.0,16.04,16.06,16.03,16.05,78756.0
2019-08-21 12:35:00,16.06,16.07,16.05,16.07,61675.0,16.06,16.07,16.05,16.07,61675.0
2019-08-21 12:40:00,16.06,16.09,16.06,16.09,123017.0,16.06,16.09,16.06,16.09,123017.0
2019-08-21 12:45:00,16.09,16.09,16.07,16.07,212717.0,16.09,16.09,16.07,16.07,212717.0
2019-08-21 12:50:00,16.07,16.08,16.06,16.07,41961.0,16.07,16.08,16.06,16.07,41961.0
2019-08-21 12:55:00,16.07,16.09,16.07,16.09,155692.0,16.07,16.09,16.07,16.09,155692.0
2019-08-21 13:00:00,16.08,16.09,16.07,16.08,55794.0,16.08,16.09,16.07,16.08,55794.0
2019-08-21 13:05:00,16.08,16.1,16.07,16.08,80643.0,16.08,16.1,16.07,16.08,80643.0
2019-08-21 13:10:00,16.07,16.08,16.06,16.06,14520.0,16.07,16.08,16.06,16.06,14520.0
2019-08-21 13:15:00,16.06,16.08,16.06,16.07,27013.0,16.06,16.08,16.06,16.07,27013.0
2019-08-21 13:20:00,16.08,16.09,16.07,16.07,49845.0,16.08,16.09,16.07,16.07,49845.0
2019-08-21 13:25:00,16.08,16.08,16.07,16.07,182288.0,16.08,16.08,16.07,16.07,182288.0
2019-08-21 13:30:00,16.07,16.08,16.06,16.06,188128.0,16.07,16.08,16.06,16.06,188128.0
2019-08-21 13:35:00,16.07,16.07,16.05,16.05,39045.0,16.07,16.07,16.05,16.05,39045.0
2019-08-21 13:40:00,16.06,16.06,16.04,16.05,58845.0,16.06,16.06,16.04,16.05,58845.0
2019-08-21 13:45:00,16.04,16.06,16.04,16.05,43662.0,16.04,16.06,16.04,16.05,43662.0
2019-08-21 13:50:00,16.05,16.06,16.05,16.05,16684.0,16.05,16.06,16.05,16.05,16684.0
2019-08-21 13:55:00,16.05,16.07,16.05,16.05,45890.0,16.05,16.07,16.05,16.05,45890.0
2019-08-21 14:00:00,16.05,16.08,16.01,16.05,766022.0,16.05,16.08,16.01,16.05,766022.0
2019-08-21 14:05:00,16.06,16.08,16.04,16.05,159280.0,16.06,16.08,16.04,16.05,159280.0
2019-08-21 14:10:00,16.05,16.1,16.05,16.08,125181.0,16.05,16.1,16.05,16.08,125181.0
2019-08-21 14:15:00,16.09,16.1,16.07,16.08,190630.0,16.09,16.1,16.07,16.08,190630.0
2019-08-21 14:20:00,16.08,16.08,16.06,16.07,53925.0,16.08,16.08,16.06,16.07,53925.0
2019-08-21 14:25:00,16.07,16.08,16.04,16.05,213502.0,16.07,16.08,16.04,16.05,213502.0
2019-08-21 14:30:00,16.05,16.06,16.03,16.04,107162.0,16.05,16.06,16.03,16.04,107162.0
2019-08-21 14:35:00,16.03,16.05,16.03,16.04,100729.0,16.03,16.05,16.03,16.04,100729.0
2019-08-21 14:40:00,16.03,16.04,16.02,16.04,13485.0,16.03,16.04,16.02,16.04,13485.0
2019-08-21 14:45:00,16.03,16.05,16.03,16.05,35337.0,16.03,16.05,16.03,16.05,35337.0
2019-08-21 14:50:00,16.05,16.05,16.03,16.05,60850.0,16.05,16.05,16.03,16.05,60850.0
2019-08-21 14:55:00,16.05,16.05,16.03,16.03,65841.0,16.05,16.05,16.03,16.03,65841.0
2019-08-21 15:00:00,16.03,16.04,16.01,16.04,163779.0,16.03,16.04,16.01,16.04,163779.0
2019-08-21 15:05:00,16.03,16.04,16.02,16.02,44552.0,16.03,16.04,16.02,16.02,44552.0
2019-08-21 15:10:00,16.02,16.03,16.02,16.02,69743.0,16.02,16.03,16.02,16.02,69743.0
2019-08-21 15:15:00,16.03,16.03,16.0,16.03,356040.0,16.03,16.03,16.0,16.03,356040.0
2019-08-21 15:20:00,16.02,16.04,16.01,16.03,87247.0,16.02,16.04,16.01,16.03,87247.0
2019-08-21 15:25:00,16.04,16.04,16.02,16.03,93928.0,16.04,16.04,16.02,16.03,93928.0
2019-08-21 15:30:00,16.03,16.05,16.02,16.03,188771.0,16.03,16.05,16.02,16.03,188771.0
2019-08-21 15:35:00,16.03,16.04,16.02,16.04,137145.0,16.03,16.04,16.02,16.04,137145.0
2019-08-21 15:40:00,16.03,16.04,16.02,16.03,227172.0,16.03,16.04,16.02,16.03,227172.0
2019-08-21 15:45:00,16.04,16.05,16.03,16.05,153373.0,16.04,16.05,16.03,16.05,153373.0
2019-08-21 15:50:00,16.05,16.05,16.04,16.05,337134.0,16.05,16.05,16.04,16.05,337134.0
2019-08-21 15:55:00,16.04,16.05,16.04,16.05,300972.0,16.04,16.05,16.04,16.05,300972.0
2019-08-22 09:30:00,15.98,16.0,15.96,16.0,659763.0,15.98,16.0,15.96,16.0,659763.0
2019-08-22 09:35:00,16.0,16.01,15.99,16.0,60340.0,16.0,16.01,15.99,16.0,60340.0
2019-08-22 09:40:00,16.0,16.0,15.98,15.99,133475.0,16.0,16.0,15.98,15.99,133475.0
2019-08-22 09:45:00,16.0,16.04,16.0,16.04,222042.0,16.0,16.04,16.0,16.04,222042.0
2019-08-22 09:50:00,16.04,16.05,16.01,16.01,159137.0,16.04,16.05,16.01,16.01,159137.0
2019-08-22 09:55:00,16.02,16.03,16.0,16.02,93058.0,16.02,16.03,16.0,16.02,93058.0
2019-08-22 10:00:00,16.02,16.03,16.01,16.03,79705.0,16.02,16.03,16.01,16.03,79705.0
2019-08-22 10:05:00,16.02,16.03,15.99,15.99,150008.0,16.02,16.03,15.99,15.99,150008.0
2019-08-22 10:10:00,16.0,16.0,15.98,15.99,56021.0,16.0,16.0,15.98,15.99,56021.0
2019-08-22 10:15:00,15.99,15.99,15.97,15.97,144130.0,15.99,15.99,15.97,15.97,144130.0
2019-08-22 10:20:00,15.98,15.98,15.96,15.96,202962.0,15.98,15.98,15.96,15.96,202962.0
2019-08-22 10:25:00,15.96,15.98,15.95,15.96,116419.0,15.96,15.98,15.95,15.96,116419.0
2019-08-22 10:30:00,15.97,16.0,15.97,16.0,163339.0,15.97,16.0,15.97,16.0,163339.0
2019-08-22 10:35:00,16.0,16.02,15.99,15.99,109469.0,16.0,16.02,15.99,15.99,109469.0
2019-08-22 10:40:00,15.99,16.01,15.98,16.0,189307.0,15.99,16.01,15.98,16.0,189307.0
2019-08-22 10:45:00,16.0,16.01,15.99,15.99,159073.0,16.0,16.01,15.99,15.99,159073.0
2019-08-22 10:50:00,16.0,16.02,15.99,16.02,192327.0,16.0,16.02,15.99,16.02,192327.0
2019-08-22 10:55:00,16.02,16.03,16.0,16.02,95317.0,16.02,16.03,16.0,16.02,95317.0
2019-08-22 11:00:00,16.03,16.04,16.01,16.04,159849.0,16.03,16.04,16.01,16.04,159849.0
2019-08-22 11:05:00,16.03,16.05,16.01,16.02,228395.0,16.03,16.05,16.01,16.02,228395.0
2019-08-22 11:10:00,16.02,16.03,16.01,16.02,83180.0,16.02,16.03,16.01,16.02,83180.0
2019-08-22 11:15:00,16.01,16.02,16.0,16.01,79504.0,16.01,16.02,16.0,16.01,79504.0
2019-08-22 11:20:00,16.0,16.01,15.99,16.0,87012.0,16.0,16.01,15.99,16.0,87012.0
2019-08-22 11:25:00,15.99,16.02,15.99,16.02,44172.0,15.99,16.02,15.99,16.02,44172.0
2019-08-22 11:30:00,16.01,16.02,16.0,16.0,20508.0,16.01,16.02,16.0,16.0,20508.0
2019-08-22 11:35:00,16.0,16.01,16.0,16.0,20140.0,16.0,16.01,16.0,16.0,20140.0
2019-08-22 11:40:00,16.01,16.01,16.0,16.01,20541.0,16.01,16.01,16.0,16.01,20541.0
2019-08-22 11:45:00,16.0,16.01,16.0,16.01,18049.0,16.0,16.01,16.0,16.01,18049.0
2019-08-22 11:50:00,16.01,16.01,15.99,16.0,52382.0,16.01,16.01,15.99,16.0,52382.0
2019-08-22 11:55:00,16.0,16.01,15.99,16.0,41478.0,16.0,16.01,15.99,16.0,41478.0
2019-08-22 12:00:00,16.01,16.02,16.0,16.0,71095.0,16.01,16.02,16.0,16.0,71095.0
2019-08-22 12:05:00,16.01,16.01,16.0,16.0,22863.0,16.01,16.01,16.0,16.0,22863.0
2019-08-22 12:10:00,16.0,16.01,15.98,15.99,127816.0,16.0,16.01,15.98,15.99,127816.0
2019-08-22 12:15:00,15.98,15.99,15.98,15.99,28596.0,15.98,15.99,15.98,15.99,28596.0
2019-08-22 12:20:00,15.99,15.99,15.98,15.99,16813.0,15.99,15.99,15.98,15.99,16813.0
2019-08-22 12:25:00,15.99,16.0,15.98,15.98,64727.0,15.99,16.0,15.98,15.98,64727.0
2019-08-22 12:30:00,15.98,15.99,15.97,15.98,46059.0,15.98,15.99,15.97,15.98,46059.0
2019-08-22 12:35:00,15.98,15.99,15.97,15.98,51855.0,15.98,15.99,15.97,15.98,51855.0
2019-08-22 12:40:00,15.98,15.98,15.96,15.97,44361.0,15.98,15.98,15.96,15.97,44361.0
2019-08-22 12:45:00,15.97,15.97,15.96,15.97,18859.0,15.97,15.97,15.96,15.97,18859.0
2019-08-22 12:50:00,15.96,15.97,15.95,15.97,78424.0,15.96,15.97,15.95,15.97,78424.0
2019-08-22 12:55:00,15.96,15.99,15.96,15.98,114640.0,15.96,15.99,15.96,15.98,114640.0
2019-08-22 13:00:00,15.98,15.99,15.97,15.98,183249.0,15.98,15.99,15.97,15.98,183249.0
2019-08-22 13:05:00,15.99,15.99,15.98,15.99,11954.0,15.99,15.99,15.98,15.99,11954.0
2019-08-22 13:10:00,15.98,15.99,15.97,15.98,108012.0,15.98,15.99,15.97,15.98,108012.0
2019-08-22 13:15:00,15.97,15.98,15.97,15.98,11136.0,15.97,15.98,15.97,15.98,11136.0
2019-08-22 13:20:00,15.97,15.98,15.96,15.97,49430.0,15.97,15.98,15.96,15.97,49430.0
2019-08-22 13:25:00,15.97,15.97,15.96,15.97,51965.0,15.97,15.97,15.96,15.97,51965.0
2019-08-22 13:30:00,15.97,15.97,15.96,15.97,12994.0,15.97,15.97,15.96,15.97,12994.0
2019-08-22 13:35:00,15.97,15.98,15.96,15.98,62913.0,15.97,15.98,15.96,15.98,62913.0
2019-08-22 13:40:00,15.98,15.98,15.97,15.98,6328.0,15.98,15.98,15.97,15.98,6328.0
2019-08-22 13:45:00,15.98,15.98,15.97,15.97,15811.0,15.98,15.98,15.97,15.97,15811.0
2019-08-22 13:50:00,15.98,15.99,15.97,15.98,44852.0,15.98,15.99,15.97,15.98,44852.0
2019-08-22 13:55:00,15.99,15.99,15.97,15.98,21670.0,15.99,15.99,15.97,15.98,21670.0
2019-08-22 14:00:00,15.97,15.98,15.97,15.98,17358.0,15.97,15.98,15.97,15.98,17358.0
2019-08-22 14:05:00,15.98,15.98,15.97,15.98,15800.0,15.98,15.98,15.97,15.98,15800.0
2019-08-22 14:10:00,15.98,15.99,15.97,15.99,54790.0,15.98,15.99,15.97,15.99,54790.0
2019-08-22 14:15:00,15.99,15.99,15.98,15.99,8450.0,15.99,15.99,15.98,15.99,8450.0
2019-08-22 14:20:00,15.99,16.0,15.98,15.99,30057.0,15.99,16.0,15.98,15.99,30057.0
2019-08-22 14:25:00,15.99,16.0,15.98,15.99,32334.0,15.99,16.0,15.98,15.99,32334.0
2019-08-22 14:30:00,15.99,16.0,15.98,16.0,19102.0,15.99,16.0,15.98,16.0,19102.0
2019-08-22 14:35:00,16.0,16.0,15.99,16.0,18352.0,16.0,16.0,15.99,16.0,18352.0
2019-08-22 14:40:00,16.0,16.0,15.98,15.99,72959.0,16.0,16.0,15.98,15.99,72959.0
2019-08-22 14:45:00,15.98,15.99,15.98,15.99,30056.0,15.98,15.99,15.98,15.99,30056.0
2019-08-22 14:50:00,15.99,15.99,15.98,15.99,24751.0,15.99,15.99,15.98,15.99,24751.0
2019-08-22 14:55:00,15.99,15.99,15.97,15.98,21225.0,15.99,15.99,15.97,15.98,21225.0
2019-08-22 15:00:00,15.98,15.98,15.97,15.98,41511.0,15.98,15.98,15.97,15.98,41511.0
2019-08-22 15:05:00,15.98,15.98,15.97,15.98,7181.0,15.98,15.98,15.97,15.98,7181.0
2019-08-22 15:10:00,15.97,15.98,15.97,15.97,25882.0,15.97,15.98,15.97,15.97,25882.0
2019-08-22 15:15:00,15.98,15.98,15.97,15.98,71173.0,15.98,15.98,15.97,15.98,71173.0
2019-08-22 15:20:00,15.98,15.98,15.97,15.98,21006.0,15.98,15.98,15.97,15.98,21006.0
2019-08-22 15:25:00,15.98,15.98,15.96,15.97,51267.0,15.98,15.98,15.96,15.97,51267.0
2019-08-22 15:30:00,15.97,15.97,15.96,15.96,41675.0,15.97,15.97,15.96,15.96,41675.0
2019-08-22 15:35:00,15.97,15.97,15.96,15.97,26248.0,15.97,15.97,15.96,15.97,26248.0
2019-08-22 15:40:00,15.97,15.97,15.96,15.97,101866.0,15.97,15.97,15.96,15.97,101866.0
2019-08-22 15:45:00,15.97,15.97,15.96,15.97,169870.0,15.97,15.97,15.96,15.97,169870.0
2019-08-22 15:50:00,15.97,15.97,15.96,15.97,51258.0,15.97,15.97,15.96,15.97,51258.0
2019-08-22 15:55:00,15.97,15.97,15.96,15.96,164732.0,15.97,15.97,15.96,15.96,164732.0
2019-08-23 09:30:00,16.04,16.06,16.03,16.05,230750.0,16.04,16.06,16.03,16.05,230750.0
2019-08-23 09:35:00,16.06,16.09,16.04,16.07,383347.0,16.06,16.09,16.04,16.07,383347.0
2019-08-23 09:40:00,16.08,16.09,16.06,16.06,318657.0,16.08,16.09,16.06,16.06,318657.0
2019-08-23 09:45:00,16.06,16.08,16.05,16.08,234715.0,16.06,16.08,16.05,16.08,234715.0
2019-08-23 09:50:00,16.08,16.09,16.06,16.06,198410.0,16.08,16.09,16.06,16.06,198410.0
2019-08-23 09:55:00,16.06,16.07,16.04,16.05,439209.0,16.06,16.07,16.04,16.05,439209.0
2019-08-23 10:00:00,16.05,16.07,15.98,16.02,1042843.0,16.05,16.07,15.98,16.02,1042843.0
2019-08-23 10:05:00,16.02,16.04,16.0,16.02,294857.0,16.02,16.04,16.0,16.02,294857.0
2019-08-23 10:10:00,16.01,16.04,16.01,16.03,415779.0,16.01,16.04,16.01,16.03,415779.0
2019-08-23 10:15:00,16.03,16.06,16.02,16.05,281221.0,16.03,16.06,16.02,16.05,281221.0
2019-08-23 10:20:00,16.05,16.08,16.04,16.08,201899.0,16.05,16.08,16.04,16.08,201899.0
2019-08-23 10:25:00,16.08,16.15,16.08,16.14,650051.0,16.08,16.15,16.08,16.14,650051.0
2019-08-23 10:30:00,16.15,16.23,16.14,16.19,1236810.0,16.15,16.23,16.14,16.19,1236810.0
2019-08-23 10:35:00,16.19,16.2,16.18,16.18,205450.0,16.19,16.2,16.18,16.18,205450.0
2019-08-23 10:40:00,16.18,16.21,16.16,16.2,219823.0,16.18,16.21,16.16,16.2,219823.0
2019-08-23 10:45:00,16.2,16.27,16.2,16.25,719763.0,16.2,16.27,16.2,16.25,719763.0
2019-08-23 10:50:00,16.25,16.28,16.24,16.26,389501.0,16.25,16.28,16.24,16.26,389501.0
2019-08-23 10:55:00,16.26,16.31,16.25,16.27,812755.0,16.26,16.31,16.25,16.27,812755.0
2019-08-23 11:00:00,16.27,16.32,16.26,16.32,867589.0,16.27,16.32,16.26,16.32,867589.0
2019-08-23 11:05:00,16.32,16.36,16.27,16.35,830145.0,16.32,16.36,16.27,16.35,830145.0
2019-08-23 11:10:00,16.35,16.35,16.28,16.29,1129709.0,16.35,16.35,16.28,16.29,1129709.0
2019-08-23 11:15:00,16.29,16.3,16.26,16.29,515709.0,16.29,16.3,16.26,16.29,515709.0
2019-08-23 11:20:00,16.29,16.3,16.25,16.29,372437.0,16.29,16.3,16.25,16.29,372437.0
2019-08-23 11:25:00,16.29,16.3,16.28,16.3,280777.0,16.29,16.3,16.28,16.3,280777.0
2019-08-23 11:30:00,16.29,16.31,16.27,16.29,425451.0,16.29,16.31,16.27,16.29,425451.0
2019-08-23 11:35:00,16.29,16.32,16.29,16.31,201662.0,16.29,16.32,16.29,16.31,201662.0
2019-08-23 11:40:00,16.31,16.32,16.29,16.29,166311.0,16.31,16.32,16.29,16.29,166311.0
2019-08-23 11:45:00,16.29,16.31,16.29,16.3,78308.0,16.29,16.31,16.29,16.3,78308.0
2019-08-23 11:50:00,16.3,16.3,16.26,16.28,341941.0,16.3,16.3,16.26,16.28,341941.0
2019-08-23 11:55:00,16.29,16.32,16.28,16.31,250273.0,16.29,16.32,16.28,16.31,250273.0
2019-08-23 12:00:00,16.31,16.32,16.27,16.28,291186.0,16.31,16.32,16.27,16.28,291186.0
2019-08-23 12:05:00,16.28,16.29,16.26,16.27,228228.0,16.28,16.29,16.26,16.27,228228.0
2019-08-23 12:10:00,16.27,16.29,16.27,16.27,197474.0,16.27,16.29,16.27,16.27,197474.0
2019-08-23 12:15:00,16.27,16.27,16.25,16.26,164056.0,16.27,16.27,16.25,16.26,164056.0
2019-08-23 12:20:00,16.26,16.27,16.24,16.26,119621.0,16.26,16.27,16.24,16.26,119621.0
2019-08-23 12:25:00,16.27,16.27,16.25,16.27,73468.0,16.27,16.27,16.25,16.27,73468.0
2019-08-23 12:30:00,16.27,16.28,16.25,16.25,100334.0,16.27,16.28,16.25,16.25,100334.0
2019-08-23 12:35:00,16.25,16.27,16.24,16.27,173754.0,16.25,16.27,16.24,16.27,173754.0
2019-08-23 12:40:00,16.27,16.29,16.26,16.28,85371.0,16.27,16.29,16.26,16.28,85371.0
2019-08-23 12:45:00,16.28,16.29,16.27,16.29,168489.0,16.28,16.29,16.27,16.29,168489.0
2019-08-23 12:50:00,16.29,16.3,16.28,16.29,177108.0,16.29,16.3,16.28,16.29,177108.0
2019-08-23 12:55:00,16.3,16.3,16.28,16.29,128886.0,16.3,16.3,16.28,16.29,128886.0
2019-08-23 13:00:00,16.29,16.3,16.28,16.29,120180.0,16.29,16.3,16.28,16.29,120180.0
2019-08-23 13:05:00,16.29,16.32,16.28,16.31,124563.0,16.29,16.32,16.28,16.31,124563.0
2019-08-23 13:10:00,16.31,16.31,16.29,16.3,391146.0,16.31,16.31,16.29,16.3,391146.0
2019-08-23 13:15:00,16.3,16.32,16.3,16.31,344028.0,16.3,16.32,16.3,16.31,344028.0
2019-08-23 13:20:00,16.31,16.32,16.3,16.32,253992.0,16.31,16.32,16.3,16.32,253992.0
2019-08-23 13:25:00,16.32,16.33,16.31,16.32,162960.0,16.32,16.33,16.31,16.32,162960.0
2019-08-23 13:30:00,16.32,16.34,16.31,16.33,147843.0,16.32,16.34,16.31,16.33,147843.0
2019-08-23 13:35:00,16.33,16.36,16.32,16.35,205294.0,16.33,16.36,16.32,16.35,205294.0
2019-08-23 13:40:00,16.35,16.36,16.33,16.35,138840.0,16.35,16.36,16.33,16.35,138840.0
2019-08-23 13:45:00,16.35,16.36,16.34,16.34,84198.0,16.35,16.36,16.34,16.34,84198.0
2019-08-23 13:50:00,16.35,16.35,16.32,16.33,199111.0,16.35,16.35,16.32,16.33,199111.0
2019-08-23 13:55:00,16.33,16.33,16.32,16.32,96646.0,16.33,16.33,16.32,16.32,96646.0
2019-08-23 14:00:00,16.33,16.33,16.32,16.33,96271.0,16.33,16.33,16.32,16.33,96271.0
2019-08-23 14:05:00,16.33,16.34,16.32,16.34,137945.0,16.33,16.34,16.32,16.34,137945.0
2019-08-23 14:10:00,16.34,16.35,16.33,16.34,149906.0,16.34,16.35,16.33,16.34,149906.0
2019-08-23 14:15:00,16.35,16.35,16.32,16.34,192905.0,16.35,16.35,16.32,16.34,192905.0
2019-08-23 14:20:00,16.34,16.34,16.32,16.33,63752.0,16.34,16.34,16.32,16.33,63752.0
2019-08-23 14:25:00,16.33,16.35,16.32,16.34,177525.0,16.33,16.35,16.32,16.34,177525.0
2019-08-23 14:30:00,16.35,16.35,16.34,16.35,243051.0,16.35,16.35,16.34,16.35,243051.0
2019-08-23 14:35:00,16.34,16.36,16.34,16.35,135150.0,16.34,16.36,16.34,16.35,135150.0
2019-08-23 14:40:00,16.35,16.35,16.34,16.35,71564.0,16.35,16.35,16.34,16.35,71564.0
2019-08-23 14:45:00,16.35,16.35,16.34,16.34,108867.0,16.35,16.35,16.34,16.34,108867.0
2019-08-23 14:50:00,16.35,16.35,16.34,16.35,108434.0,16.35,16.35,16.34,16.35,108434.0
2019-08-23 14:55:00,16.35,16.35,16.33,16.33,508099.0,16.35,16.35,16.33,16.33,508099.0
2019-08-23 15:00:00,16.34,16.35,16.33,16.34,154295.0,16.34,16.35,16.33,16.34,154295.0
2019-08-23 15:05:00,16.35,16.35,16.33,16.34,305169.0,16.35,16.35,16.33,16.34,305169.0
2019-08-23 15:10:00,16.34,16.35,16.33,16.35,144856.0,16.34,16.35,16.33,16.35,144856.0
2019-08-23 15:15:00,16.35,16.35,16.34,16.34,214513.0,16.35,16.35,16.34,16.34,214513.0
2019-08-23 15:20:00,16.35,16.35,16.33,16.34,257418.0,16.35,16.35,16.33,16.34,257418.0
2019-08-23 15:25:00,16.34,16.35,16.33,16.35,239143.0,16.34,16.35,16.33,16.35,239143.0
2019-08-23 15:30:00,16.35,16.35,16.34,16.35,287066.0,16.35,16.35,16.34,16.35,287066.0
2019-08-23 15:35:00,16.34,16.35,16.34,16.35,228051.0,16.34,16.35,16.34,16.35,228051.0
2019-08-23 15:40:00,16.35,16.36,16.34,16.36,580245.0,16.35,16.36,16.34,16.36,580245.0
2019-08-23 15:45:00,16.36,16.36,16.35,16.35,333790.0,16.36,16.36,16.35,16.35,333790.0
2019-08-23 15:50:00,16.35,16.36,16.35,16.36,944288.0,16.35,16.36,16.35,16.36,944288.0
2019-08-23 15:55:00,16.36,16.36,16.34,16.34,1403906.0,16.36,16.36,16.34,16.34,1403906.0
2019-08-26 09:30:00,16.5,16.51,16.46,16.46,1775778.0,16.5,16.51,16.46,16.46,1775778.0
2019-08-26 09:35:00,16.47,16.49,16.44,16.48,888076.0,16.47,16.49,16.44,16.48,888076.0
2019-08-26 09:40:00,16.48,16.5,16.48,16.5,378352.0,16.48,16.5,16.48,16.5,378352.0
2019-08-26 09:45:00,16.5,16.54,16.48,16.53,519236.0,16.5,16.54,16.48,16.53,519236.0
2019-08-26 09:50:00,16.53,16.56,16.52,16.55,522325.0,16.53,16.56,16.52,16.55,522325.0
2019-08-26 09:55:00,16.56,16.57,16.54,16.57,506661.0,16.56,16.57,16.54,16.57,506661.0
2019-08-26 10:00:00,16.57,16.58,16.53,16.55,377660.0,16.57,16.58,16.53,16.55,377660.0
2019-08-26 10:05:00,16.55,16.58,16.53,16.57,239450.0,16.55,16.58,16.53,16.57,239450.0
2019-08-26 10:10:00,16.57,16.61,16.56,16.61,495825.0,16.57,16.61,16.56,16.61,495825.0
2019-08-26 10:15:00,16.61,16.63,16.59,16.62,835820.0,16.61,16.63,16.59,16.62,835820.0
2019-08-26 10:20:00,16.62,16.62,16.59,16.6,388848.0,16.62,16.62,16.59,16.6,388848.0
2019-08-26 10:25:00,16.6,16.6,16.57,16.58,315379.0,16.6,16.6,16.57,16.58,315379.0
2019-08-26 10:30:00,16.59,16.61,16.58,16.6,473379.0,16.59,16.61,16.58,16.6,473379.0
2019-08-26 10:35:00,16.6,16.6,16.56,16.58,508282.0,16.6,16.6,16.56,16.58,508282.0
2019-08-26 10:40:00,16.58,16.6,16.57,16.57,349171.0,16.58,16.6,16.57,16.57,349171.0
2019-08-26 10:45:00,16.58,16.6,16.56,16.59,397928.0,16.58,16.6,16.56,16.59,397928.0
2019-08-26 10:50:00,16.59,16.59,16.56,16.57,456758.0,16.59,16.59,16.56,16.57,456758.0
2019-08-26 10:55:00,16.57,16.59,16.56,16.59,379993.0,16.57,16.59,16.56,16.59,379993.0
2019-08-26 11:00:00,16.59,16.62,16.58,16.62,255292.0,16.59,16.62,16.58,16.62,255292.0
2019-08-26 11:05:00,16.62,16.62,16.6,16.61,341944.0,16.62,16.62,16.6,16.61,341944.0
2019-08-26 11:10:00,16.6,16.62,16.59,16.6,299333.0,16.6,16.62,16.59,16.6,299333.0
2019-08-26 11:15:00,16.61,16.61,16.57,16.57,318908.0,16.61,16.61,16.57,16.57,318908.0
2019-08-26 11:20:00,16.57,16.58,16.54,16.55,295841.0,16.57,16.58,16.54,16.55,295841.0
2019-08-26 11:25:00,16.55,16.58,16.55,16.58,302508.0,16.55,16.58,16.55,16.58,302508.0
2019-08-26 11:30:00,16.58,16.58,16.56,16.56,159967.0,16.58,16.58,16.56,16.56,159967.0
2019-08-26 11:35:00,16.57,16.57,16.54,16.54,229215.0,16.57,16.57,16.54,16.54,229215.0
2019-08-26 11:40:00,16.54,16.55,16.52,16.53,346078.0,16.54,16.55,16.52,16.53,346078.0
2019-08-26 11:45:00,16.52,16.55,16.52,16.55,210117.0,16.52,16.55,16.52,16.55,210117.0
2019-08-26 11:50:00,16.55,16.57,16.54,16.55,181967.0,16.55,16.57,16.54,16.55,181967.0
2019-08-26 11:55:00,16.55,16.57,16.55,16.56,161574.0,16.55,16.57,16.55,16.56,161574.0
2019-08-26 12:00:00,16.56,16.57,16.56,16.56,106645.0,16.56,16.57,16.56,16.56,106645.0
2019-08-26 12:05:00,16.56,16.56,16.54,16.54,274855.0,16.56,16.56,16.54,16.54,274855.0
2019-08-26 12:10:00,16.54,16.55,16.53,16.54,167401.0,16.54,16.55,16.53,16.54,167401.0
2019-08-26 12:15:00,16.54,16.55,16.53,16.55,190990.0,16.54,16.55,16.53,16.55,190990.0
2019-08-26 12:20:00,16.55,16.56,16.52,16.53,111663.0,16.55,16.56,16.52,16.53,111663.0
2019-08-26 12:25:00,16.53,16.55,16.52,16.54,148044.0,16.53,16.55,16.52,16.54,148044.0
2019-08-26 12:30:00,16.54,16.56,16.53,16.55,186584.0,16.54,16.56,16.53,16.55,186584.0
2019-08-26 12:35:00,16.56,16.56,16.55,16.55,122320.0,16.56,16.56,16.55,16.55,122320.0
2019-08-26 12:40:00,16.55,16.56,16.54,16.54,141098.0,16.55,16.56,16.54,16.54,141098.0
2019-08-26 12:45:00,16.54,16.55,16.54,16.55,56632.0,16.54,16.55,16.54,16.55,56632.0
2019-08-26 12:50:00,16.54,16.55,16.51,16.52,475941.0,16.54,16.55,16.51,16.52,475941.0
2019-08-26 12:55:00,16.52,16.54,16.51,16.54,310822.0,16.52,16.54,16.51,16.54,310822.0
2019-08-26 13:00:00,16.53,16.54,16.53,16.53,100541.0,16.53,16.54,16.53,16.53,100541.0
2019-08-26 13:05:00,16.53,16.53,16.49,16.5,379192.0,16.53,16.53,16.49,16.5,379192.0
2019-08-26 13:10:00,16.5,16.52,16.49,16.51,140088.0,16.5,16.52,16.49,16.51,140088.0
2019-08-26 13:15:00,16.52,16.53,16.5,16.53,194235.0,16.52,16.53,16.5,16.53,194235.0
2019-08-26 13:20:00,16.53,16.54,16.52,16.54,206516.0,16.53,16.54,16.52,16.54,206516.0
2019-08-26 13:25:00,16.54,16.54,16.51,16.52,143958.0,16.54,16.54,16.51,16.52,143958.0
2019-08-26 13:30:00,16.53,16.55,16.52,16.55,194120.0,16.53,16.55,16.52,16.55,194120.0
2019-08-26 13:35:00,16.55,16.55,16.54,16.54,190097.0,16.55,16.55,16.54,16.54,190097.0
2019-08-26 13:40:00,16.55,16.56,16.54,16.55,160959.0,16.55,16.56,16.54,16.55,160959.0
2019-08-26 13:45:00,16.56,16.56,16.54,16.55,200888.0,16.56,16.56,16.54,16.55,200888.0
2019-08-26 13:50:00,16.55,16.56,16.54,16.56,86203.0,16.55,16.56,16.54,16.56,86203.0
2019-08-26 13:55:00,16.55,16.57,16.55,16.56,127814.0,16.55,16.57,16.55,16.56,127814.0
2019-08-26 14:00:00,16.56,16.57,16.55,16.56,74369.0,16.56,16.57,16.55,16.56,74369.0
2019-08-26 14:05:00,16.56,16.56,16.54,16.55,49782.0,16.56,16.56,16.54,16.55,49782.0
2019-08-26 14:10:00,16.55,16.55,16.54,16.54,72317.0,16.55,16.55,16.54,16.54,72317.0
2019-08-26 14:15:00,16.55,16.55,16.53,16.54,170884.0,16.55,16.55,16.53,16.54,170884.0
2019-08-26 14:20:00,16.54,16.55,16.53,16.54,73492.0,16.54,16.55,16.53,16.54,73492.0
2019-08-26 14:25:00,16.54,16.55,16.53,16.55,324590.0,16.54,16.55,16.53,16.55,324590.0
2019-08-26 14:30:00,16.55,16.55,16.53,16.54,51045.0,16.55,16.55,16.53,16.54,51045.0
2019-08-26 14:35:00,16.54,16.54,16.52,16.53,172957.0,16.54,16.54,16.52,16.53,172957.0
2019-08-26 14:40:00,16.53,16.53,16.51,16.52,107996.0,16.53,16.53,16.51,16.52,107996.0
2019-08-26 14:45:00,16.52,16.52,16.51,16.52,74165.0,16.52,16.52,16.51,16.52,74165.0
2019-08-26 14:50:00,16.51,16.52,16.5,16.52,186896.0,16.51,16.52,16.5,16.52,186896.0
2019-08-26 14:55:00,16.51,16.52,16.49,16.51,219952.0,16.51,16.52,16.49,16.51,219952.0
2019-08-26 15:00:00,16.51,16.51,16.49,16.51,516599.0,16.51,16.51,16.49,16.51,516599.0
2019-08-26 15:05:00,16.5,16.52,16.5,16.52,244506.0,16.5,16.52,16.5,16.52,244506.0
2019-08-26 15:10:00,16.52,16.52,16.49,16.5,190341.0,16.52,16.52,16.49,16.5,190341.0
2019-08-26 15:15:00,16.49,16.51,16.49,16.51,83087.0,16.49,16.51,16.49,16.51,83087.0
2019-08-26 15:20:00,16.51,16.51,16.5,16.51,117077.0,16.51,16.51,16.5,16.51,117077.0
2019-08-26 15:25:00,16.5,16.52,16.5,16.52,191983.0,16.5,16.52,16.5,16.52,191983.0
2019-08-26 15:30:00,16.52,16.52,16.51,16.52,123794.0,16.52,16.52,16.51,16.52,123794.0
2019-08-26 15:35:00,16.52,16.53,16.51,16.53,153060.0,16.52,16.53,16.51,16.53,153060.0
2019-08-26 15:40:00,16.53,16.54,16.52,16.53,312763.0,16.53,16.54,16.52,16.53,312763.0
2019-08-26 15:45:00,16.53,16.54,16.52,16.53,345009.0,16.53,16.54,16.52,16.53,345009.0
2019-08-26 15:50:00,16.53,16.53,16.52,16.52,101095.0,16.53,16.53,16.52,16.52,101095.0
2019-08-26 15:55:00,16.53,16.54,16.52,16.53,531270.0,16.53,16.54,16.52,16.53,531270.0
2019-08-27 09:30:00,16.84,16.84,16.8,16.82,1604300.0,16.84,16.84,16.8,16.82,1604300.0
2019-08-27 09:35:00,16.81,16.83,16.79,16.81,927164.0,16.81,16.83,16.79,16.81,927164.0
2019-08-27 09:40:00,16.82,16.83,16.79,16.82,492723.0,16.82,16.83,16.79,16.82,492723.0
2019-08-27 09:45:00,16.82,16.83,16.79,16.82,581456.0,16.82,16.83,16.79,16.82,581456.0
2019-08-27 09:50:00,16.82,16.84,16.81,16.84,464267.0,16.82,16.84,16.81,16.84,464267.0
2019-08-27 09:55:00,16.84,16.84,16.82,16.82,344068.0,16.84,16.84,16.82,16.82,344068.0
2019-08-27 10:00:00,16.82,16.85,16.81,16.82,472355.0,16.82,16.85,16.81,16.82,472355.0
2019-08-27 10:05:00,16.81,16.84,16.81,16.82,338380.0,16.81,16.84,16.81,16.82,338380.0
2019-08-27 10:10:00,16.82,16.83,16.79,16.8,877247.0,16.82,16.83,16.79,16.8,877247.0
2019-08-27 10:15:00,16.8,16.81,16.78,16.79,319565.0,16.8,16.81,16.78,16.79,319565.0
2019-08-27 10:20:00,16.79,16.82,16.77,16.8,505119.0,16.79,16.82,16.77,16.8,505119.0
2019-08-27 10:25:00,16.81,16.82,16.78,16.79,378990.0,16.81,16.82,16.78,16.79,378990.0
2019-08-27 10:30:00,16.79,16.8,16.77,16.79,488597.0,16.79,16.8,16.77,16.79,488597.0
2019-08-27 10:35:00,16.79,16.82,16.78,16.81,419844.0,16.79,16.82,16.78,16.81,419844.0
2019-08-27 10:40:00,16.81,16.84,16.81,16.83,199522.0,16.81,16.84,16.81,16.83,199522.0
2019-08-27 10:45:00,16.82,16.85,16.82,16.83,335949.0,16.82,16.85,16.82,16.83,335949.0
2019-08-27 10:50:00,16.84,16.85,16.83,16.85,274337.0,16.84,16.85,16.83,16.85,274337.0
2019-08-27 10:55:00,16.85,16.87,16.83,16.86,1467041.0,16.85,16.87,16.83,16.86,1467041.0
2019-08-27 11:00:00,16.87,16.87,16.83,16.84,339362.0,16.87,16.87,16.83,16.84,339362.0
2019-08-27 11:05:00,16.85,16.88,16.84,16.87,363906.0,16.85,16.88,16.84,16.87,363906.0
2019-08-27 11:10:00,16.88,16.9,16.87,16.88,593702.0,16.88,16.9,16.87,16.88,593702.0
2019-08-27 11:15:00,16.88,16.89,16.87,16.88,416559.0,16.88,16.89,16.87,16.88,416559.0
2019-08-27 11:20:00,16.88,16.9,16.87,16.9,1231004.0,16.88,16.9,16.87,16.9,1231004.0
2019-08-27 11:25:00,16.9,16.94,16.89,16.94,570688.0,16.9,16.94,16.89,16.94,570688.0
2019-08-27 11:30:00,16.94,16.97,16.92,16.95,943094.0,16.94,16.97,16.92,16.95,943094.0
2019-08-27 11:35:00,16.95,16.96,16.92,16.94,575030.0,16.95,16.96,16.92,16.94,575030.0
2019-08-27 11:40:00,16.94,16.95,16.93,16.94,1489628.0,16.94,16.95,16.93,16.94,1489628.0
2019-08-27 11:45:00,16.94,16.97,16.94,16.96,1094050.0,16.94,16.97,16.94,16.96,1094050.0
2019-08-27 11:50:00,16.96,16.98,16.95,16.97,414200.0,16.96,16.98,16.95,16.97,414200.0
2019-08-27 11:55:00,16.97,16.99,16.96,16.98,219795.0,16.97,16.99,16.96,16.98,219795.0
2019-08-27 12:00:00,16.99,17.02,16.98,17.02,521325.0,16.99,17.02,16.98,17.02,521325.0
2019-08-27 12:05:00,17.01,17.03,16.98,17.0,499788.0,17.01,17.03,16.98,17.0,499788.0
2019-08-27 12:10:00,17.0,17.02,16.99,17.02,248760.0,17.0,17.02,16.99,17.02,248760.0
2019-08-27 12:15:00,17.02,17.03,17.0,17.03,507282.0,17.02,17.03,17.0,17.03,507282.0
2019-08-27 12:20:00,17.03,17.04,17.01,17.01,628494.0,17.03,17.04,17.01,17.01,628494.0
2019-08-27 12:25:00,17.01,17.02,16.96,16.98,989122.0,17.01,17.02,16.96,16.98,989122.0
2019-08-27 12:30:00,16.99,17.01,16.97,17.0,645678.0,16.99,17.01,16.97,17.0,645678.0
2019-08-27 12:35:00,17.0,17.01,16.99,17.01,389529.0,17.0,17.01,16.99,17.01,389529.0
2019-08-27 12:40:00,17.01,17.02,17.0,17.0,331985.0,17.01,17.02,17.0,17.0,331985.0
2019-08-27 12:45:00,17.0,17.0,16.98,16.98,386794.0,17.0,17.0,16.98,16.98,386794.0
2019-08-27 12:50:00,16.98,17.01,16.98,17.0,313023.0,16.98,17.01,16.98,17.0,313023.0
2019-08-27 12:55:00,17.0,17.01,16.99,17.01,264604.0,17.0,17.01,16.99,17.01,264604.0
2019-08-27 13:00:00,17.01,17.01,16.97,16.99,485863.0,17.01,17.01,16.97,16.99,485863.0
2019-08-27 13:05:00,16.99,17.0,16.99,17.0,280364.0,16.99,17.0,16.99,17.0,280364.0
2019-08-27 13:10:00,16.99,17.02,16.99,17.02,239029.0,16.99,17.02,16.99,17.02,239029.0
2019-08-27 13:15:00,17.02,17.03,17.0,17.01,609353.0,17.02,17.03,17.0,17.01,609353.0
2019-08-27 13:20:00,17.02,17.03,17.01,17.02,540910.0,17.02,17.03,17.01,17.02,540910.0
2019-08-27 13:25:00,17.02,17.03,17.01,17.02,376672.0,17.02,17.03,17.01,17.02,376672.0
2019-08-27 13:30:00,17.01,17.02,17.01,17.02,141259.0,17.01,17.02,17.01,17.02,141259.0
2019-08-27 13:35:00,17.02,17.03,16.99,17.0,451681.0,17.02,17.03,16.99,17.0,451681.0
2019-08-27 13:40:00,17.0,17.0,16.99,17.0,176132.0,17.0,17.0,16.99,17.0,176132.0
2019-08-27 13:45:00,16.99,17.01,16.99,17.01,304799.0,16.99,17.01,16.99,17.01,304799.0
2019-08-27 13:50:00,17.01,17.02,17.0,17.01,269897.0,17.01,17.02,17.0,17.01,269897.0
2019-08-27 13:55:00,17.01,17.02,17.01,17.02,60219.0,17.01,17.02,17.01,17.02,60219.0
2019-08-27 14:00:00,17.01,17.02,17.0,17.0,129974.0,17.01,17.02,17.0,17.0,129974.0
2019-08-27 14:05:00,17.0,17.03,17.0,17.03,629353.0,17.0,17.03,17.0,17.03,629353.0
2019-08-27 14:10:00,17.03,17.04,17.02,17.03,178669.0,17.03,17.04,17.02,17.03,178669.0
2019-08-27 14:15:00,17.03,17.04,17.02,17.04,157433.0,17.03,17.04,17.02,17.04,157433.0
2019-08-27 14:20:00,17.03,17.04,17.03,17.03,215371.0,17.03,17.04,17.03,17.03,215371.0
2019-08-27 14:25:00,17.03,17.04,17.02,17.04,316505.0,17.03,17.04,17.02,17.04,316505.0
2019-08-27 14:30:00,17.04,17.04,17.03,17.04,165296.0,17.04,17.04,17.03,17.04,165296.0
2019-08-27 14:35:00,17.04,17.04,17.02,17.02,369527.0,17.04,17.04,17.02,17.02,369527.0
2019-08-27 14:40:00,17.02,17.03,17.01,17.02,370719.0,17.02,17.03,17.01,17.02,370719.0
2019-08-27 14:45:00,17.02,17.02,16.99,17.0,353210.0,17.02,17.02,16.99,17.0,353210.0
2019-08-27 14:50:00,17.0,17.0,16.98,16.98,206519.0,17.0,17.0,16.98,16.98,206519.0
2019-08-27 14:55:00,16.98,16.99,16.97,16.98,237404.0,16.98,16.99,16.97,16.98,237404.0
2019-08-27 15:00:00,16.98,16.99,16.97,16.99,174493.0,16.98,16.99,16.97,16.99,174493.0
2019-08-27 15:05:00,16.98,16.99,16.97,16.98,316877.0,16.98,16.99,16.97,16.98,316877.0
2019-08-27 15:10:00,16.97,16.99,16.97,16.97,558009.0,16.97,16.99,16.97,16.97,558009.0
2019-08-27 15:15:00,16.97,17.0,16.97,17.0,515450.0,16.97,17.0,16.97,17.0,515450.0
2019-08-27 15:20:00,17.0,17.02,16.99,17.01,327133.0,17.0,17.02,16.99,17.01,327133.0
2019-08-27 15:25:00,17.02,17.02,17.01,17.02,217360.0,17.02,17.02,17.01,17.02,217360.0
2019-08-27 15:30:00,17.02,17.03,17.01,17.03,247055.0,17.02,17.03,17.01,17.03,247055.0
2019-08-27 15:35:00,17.03,17.04,17.02,17.04,677648.0,17.03,17.04,17.02,17.04,677648.0
2019-08-27 15:40:00,17.04,17.04,17.03,17.04,342155.0,17.04,17.04,17.03,17.04,342155.0
2019-08-27 15:45:00,17.04,17.04,17.03,17.04,481841.0,17.04,17.04,17.03,17.04,481841.0
2019-08-27 15:50:00,17.03,17.04,17.02,17.03,908063.0,17.03,17.04,17.02,17.03,908063.0
2019-08-27 15:55:00,17.03,17.03,17.02,17.03,1047682.0,17.03,17.03,17.02,17.03,1047682.0
2019-08-28 09:30:00,17.15,17.25,17.14,17.25,1889186.0,17.15,17.25,17.14,17.25,1889186.0
2019-08-28 09:35:00,17.25,17.25,17.18,17.22,909636.0,17.25,17.25,17.18,17.22,909636.0
2019-08-28 09:40:00,17.22,17.22,17.14,17.15,1067950.0,17.22,17.22,17.14,17.15,1067950.0
2019-08-28 09:45:00,17.15,17.17,17.14,17.15,747391.0,17.15,17.17,17.14,17.15,747391.0
2019-08-28 09:50:00,17.14,17.15,17.01,17.01,2180792.0,17.14,17.15,17.01,17.01,2180792.0
2019-08-28 09:55:00,17.01,17.1,17.01,17.09,1025349.0,17.01,17.1,17.01,17.09,1025349.0
2019-08-28 10:00:00,17.08,17.11,17.08,17.08,750972.0,17.08,17.11,17.08,17.08,750972.0
2019-08-28 10:05:00,17.08,17.1,17.04,17.1,881568.0,17.08,17.1,17.04,17.1,881568.0
2019-08-28 10:10:00,17.09,17.1,17.06,17.09,651830.0,17.09,17.1,17.06,17.09,651830.0
2019-08-28 10:15:00,17.09,17.14,17.08,17.13,665901.0,17.09,17.14,17.08,17.13,665901.0
2019-08-28 10:20:00,17.14,17.14,17.1,17.11,256929.0,17.14,17.14,17.1,17.11,256929.0
2019-08-28 10:25:00,17.12,17.15,17.1,17.14,464089.0,17.12,17.15,17.1,17.14,464089.0
2019-08-28 10:30:00,17.14,17.14,17.12,17.13,471053.0,17.14,17.14,17.12,17.13,471053.0
2019-08-28 10:35:00,17.13,17.15,17.11,17.15,290598.0,17.13,17.15,17.11,17.15,290598.0
2019-08-28 10:40:00,17.15,17.16,17.13,17.14,598375.0,17.15,17.16,17.13,17.14,598375.0
2019-08-28 10:45:00,17.14,17.15,17.12,17.13,411360.0,17.14,17.15,17.12,17.13,411360.0
2019-08-28 10:50:00,17.12,17.16,17.12,17.12,393890.0,17.12,17.16,17.12,17.12,393890.0
2019-08-28 10:55:00,17.13,17.14,17.11,17.14,282886.0,17.13,17.14,17.11,17.14,282886.0
2019-08-28 11:00:00,17.13,17.14,17.11,17.12,656630.0,17.13,17.14,17.11,17.12,656630.0
2019-08-28 11:05:00,17.11,17.12,17.1,17.12,217222.0,17.11,17.12,17.1,17.12,217222.0
2019-08-28 11:10:00,17.12,17.13,17.11,17.13,95145.0,17.12,17.13,17.11,17.13,95145.0
2019-08-28 11:15:00,17.13,17.16,17.12,17.15,290929.0,17.13,17.16,17.12,17.15,290929.0
2019-08-28 11:20:00,17.16,17.16,17.12,17.13,148403.0,17.16,17.16,17.12,17.13,148403.0
2019-08-28 11:25:00,17.13,17.14,17.11,17.12,323436.0,17.13,17.14,17.11,17.12,323436.0
2019-08-28 11:30:00,17.12,17.12,17.09,17.1,283810.0,17.12,17.12,17.09,17.1,283810.0
2019-08-28 11:35:00,17.1,17.11,17.08,17.09,385463.0,17.1,17.11,17.08,17.09,385463.0
2019-08-28 11:40:00,17.09,17.11,17.08,17.11,136504.0,17.09,17.11,17.08,17.11,136504.0
2019-08-28 11:45:00,17.11,17.11,17.09,17.09,394579.0,17.11,17.11,17.09,17.09,394579.0
2019-08-28 11:50:00,17.09,17.1,17.08,17.09,168194.0,17.09,17.1,17.08,17.09,168194.0
2019-08-28 11:55:00,17.1,17.12,17.09,17.11,262764.0,17.1,17.12,17.09,17.11,262764.0
2019-08-28 12:00:00,17.11,17.12,17.1,17.11,317763.0,17.11,17.12,17.1,17.11,317763.0
2019-08-28 12:05:00,17.1,17.14,17.09,17.14,701976.0,17.1,17.14,17.09,17.14,701976.0
2019-08-28 12:10:00,17.14,17.16,17.14,17.15,593316.0,17.14,17.16,17.14,17.15,593316.0
2019-08-28 12:15:00,17.15,17.15,17.12,17.12,153914.0,17.15,17.15,17.12,17.12,153914.0
2019-08-28 12:20:00,17.13,17.13,17.12,17.13,137909.0,17.13,17.13,17.12,17.13,137909.0
2019-08-28 12:25:00,17.13,17.13,17.12,17.13,183523.0,17.13,17.13,17.12,17.13,183523.0
2019-08-28 12:30:00,17.13,17.14,17.12,17.13,227610.0,17.13,17.14,17.12,17.13,227610.0
2019-08-28 12:35:00,17.13,17.14,17.12,17.13,140272.0,17.13,17.14,17.12,17.13,140272.0
2019-08-28 12:40:00,17.13,17.15,17.13,17.14,183539.0,17.13,17.15,17.13,17.14,183539.0
2019-08-28 12:45:00,17.15,17.15,17.14,17.15,40132.0,17.15,17.15,17.14,17.15,40132.0
2019-08-28 12:50:00,17.15,17.15,17.13,17.14,105825.0,17.15,17.15,17.13,17.14,105825.0
2019-08-28 12:55:00,17.14,17.15,17.13,17.14,238048.0,17.14,17.15,17.13,17.14,238048.0
2019-08-28 13:00:00,17.14,17.16,17.13,17.14,296313.0,17.14,17.16,17.13,17.14,296313.0
2019-08-28 13:05:00,17.14,17.15,17.13,17.15,202995.0,17.14,17.15,17.13,17.15,202995.0
2019-08-28 13:10:00,17.14,17.19,17.14,17.18,455193.0,17.14,17.19,17.14,17.18,455193.0
2019-08-28 13:15:00,17.18,17.19,17.17,17.19,246660.0,17.18,17.19,17.17,17.19,246660.0
2019-08-28 13:20:00,17.19,17.2,17.17,17.18,606776.0,17.19,17.2,17.17,17.18,606776.0
2019-08-28 13:25:00,17.18,17.2,17.17,17.19,206012.0,17.18,17.2,17.17,17.19,206012.0
2019-08-28 13:30:00,17.19,17.21,17.18,17.21,201195.0,17.19,17.21,17.18,17.21,201195.0
2019-08-28 13:35:00,17.21,17.21,17.18,17.19,146075.0,17.21,17.21,17.18,17.19,146075.0
2019-08-28 13:40:00,17.19,17.21,17.18,17.2,181611.0,17.19,17.21,17.18,17.2,181611.0
2019-08-28 13:45:00,17.2,17.21,17.19,17.2,79677.0,17.2,17.21,17.19,17.2,79677.0
2019-08-28 13:50:00,17.2,17.21,17.19,17.2,192200.0,17.2,17.21,17.19,17.2,192200.0
2019-08-28 13:55:00,17.2,17.21,17.17,17.18,208710.0,17.2,17.21,17.17,17.18,208710.0
2019-08-28 14:00:00,17.18,17.2,17.17,17.2,219117.0,17.18,17.2,17.17,17.2,219117.0
2019-08-28 14:05:00,17.2,17.2,17.18,17.19,123055.0,17.2,17.2,17.18,17.19,123055.0
2019-08-28 14:10:00,17.19,17.2,17.18,17.2,58850.0,17.19,17.2,17.18,17.2,58850.0
2019-08-28 14:15:00,17.2,17.2,17.19,17.2,201912.0,17.2,17.2,17.19,17.2,201912.0
2019-08-28 14:20:00,17.2,17.21,17.19,17.2,237530.0,17.2,17.21,17.19,17.2,237530.0
2019-08-28 14:25:00,17.2,17.21,17.19,17.21,156639.0,17.2,17.21,17.19,17.21,156639.0
2019-08-28 14:30:00,17.21,17.21,17.2,17.2,235621.0,17.21,17.21,17.2,17.2,235621.0
2019-08-28 14:35:00,17.2,17.2,17.18,17.18,219517.0,17.2,17.2,17.18,17.18,219517.0
2019-08-28 14:40:00,17.19,17.2,17.18,17.19,179654.0,17.19,17.2,17.18,17.19,179654.0
2019-08-28 14:45:00,17.19,17.19,17.17,17.17,110725.0,17.19,17.19,17.17,17.17,110725.0
2019-08-28 14:50:00,17.17,17.18,17.16,17.16,376258.0,17.17,17.18,17.16,17.16,376258.0
2019-08-28 14:55:00,17.16,17.2,17.16,17.19,324636.0,17.16,17.2,17.16,17.19,324636.0
2019-08-28 15:00:00,17.19,17.2,17.18,17.18,144143.0,17.19,17.2,17.18,17.18,144143.0
2019-08-28 15:05:00,17.19,17.19,17.17,17.17,84332.0,17.19,17.19,17.17,17.17,84332.0
2019-08-28 15:10:00,17.18,17.18,17.17,17.17,51177.0,17.18,17.18,17.17,17.17,51177.0
2019-08-28 15:15:00,17.18,17.18,17.15,17.15,377986.0,17.18,17.18,17.15,17.15,377986.0
2019-08-28 15:20:00,17.15,17.17,17.15,17.17,433054.0,17.15,17.17,17.15,17.17,433054.0
2019-08-28 15:25:00,17.16,17.18,17.16,17.18,269105.0,17.16,17.18,17.16,17.18,269105.0
2019-08-28 15:30:00,17.18,17.19,17.17,17.19,257056.0,17.18,17.19,17.17,17.19,257056.0
2019-08-28 15:35:00,17.19,17.19,17.17,17.18,360712.0,17.19,17.19,17.17,17.18,360712.0
2019-08-28 15:40:00,17.17,17.19,17.17,17.19,391943.0,17.17,17.19,17.17,17.19,391943.0
2019-08-28 15:45:00,17.19,17.19,17.17,17.18,314490.0,17.19,17.19,17.17,17.18,314490.0
2019-08-28 15:50:00,17.18,17.18,17.17,17.18,457325.0,17.18,17.18,17.17,17.18,457325.0
2019-08-28 15:55:00,17.17,17.18,17.16,17.18,581909.0,17.17,17.18,17.16,17.18,581909.0
2019-08-29 09:30:00,17.36,17.37,17.32,17.34,1229441.0,17.36,17.37,17.32,17.34,1229441.0
2019-08-29 09:35:00,17.33,17.34,17.28,17.32,1041256.0,17.33,17.34,17.28,17.32,1041256.0
2019-08-29 09:40:00,17.31,17.34,17.3,17.34,648615.0,17.31,17.34,17.3,17.34,648615.0
2019-08-29 09:45:00,17.33,17.34,17.29,17.32,634282.0,17.33,17.34,17.29,17.32,634282.0
2019-08-29 09:50:00,17.31,17.34,17.31,17.32,483621.0,17.31,17.34,17.31,17.32,483621.0
2019-08-29 09:55:00,17.31,17.35,17.31,17.34,786424.0,17.31,17.35,17.31,17.34,786424.0
2019-08-29 10:00:00,17.35,17.37,17.34,17.35,1058844.0,17.35,17.37,17.34,17.35,1058844.0
2019-08-29 10:05:00,17.35,17.38,17.35,17.37,522672.0,17.35,17.38,17.35,17.37,522672.0
2019-08-29 10:10:00,17.38,17.4,17.36,17.39,570230.0,17.38,17.4,17.36,17.39,570230.0
2019-08-29 10:15:00,17.39,17.4,17.37,17.38,527304.0,17.39,17.4,17.37,17.38,527304.0
2019-08-29 10:20:00,17.38,17.4,17.37,17.39,407928.0,17.38,17.4,17.37,17.39,407928.0
2019-08-29 10:25:00,17.39,17.41,17.38,17.39,403900.0,17.39,17.41,17.38,17.39,403900.0
2019-08-29 10:30:00,17.4,17.41,17.38,17.39,491474.0,17.4,17.41,17.38,17.39,491474.0
2019-08-29 10:35:00,17.38,17.41,17.38,17.4,468177.0,17.38,17.41,17.38,17.4,468177.0
2019-08-29 10:40:00,17.4,17.41,17.33,17.37,993159.0,17.4,17.41,17.33,17.37,993159.0
2019-08-29 10:45:00,17.37,17.38,17.35,17.37,297254.0,17.37,17.38,17.35,17.37,297254.0
2019-08-29 10:50:00,17.37,17.38,17.35,17.35,106061.0,17.37,17.38,17.35,17.35,106061.0
2019-08-29 10:55:00,17.35,17.36,17.33,17.34,558828.0,17.35,17.36,17.33,17.34,558828.0
2019-08-29 11:00:00,17.34,17.34,17.32,17.32,391408.0,17.34,17.34,17.32,17.32,391408.0
2019-08-29 11:05:00,17.32,17.33,17.28,17.3,1040827.0,17.32,17.33,17.28,17.3,1040827.0
2019-08-29 11:10:00,17.3,17.32,17.29,17.31,296336.0,17.3,17.32,17.29,17.31,296336.0
2019-08-29 11:15:00,17.31,17.33,17.3,17.32,326383.0,17.31,17.33,17.3,17.32,326383.0
2019-08-29 11:20:00,17.32,17.34,17.3,17.3,195242.0,17.32,17.34,17.3,17.3,195242.0
2019-08-29 11:25:00,17.3,17.32,17.29,17.3,327905.0,17.3,17.32,17.29,17.3,327905.0
2019-08-29 11:30:00,17.3,17.31,17.29,17.3,150800.0,17.3,17.31,17.29,17.3,150800.0
2019-08-29 11:35:00,17.3,17.31,17.28,17.28,159944.0,17.3,17.31,17.28,17.28,159944.0
2019-08-29 11:40:00,17.28,17.31,17.27,17.3,443266.0,17.28,17.31,17.27,17.3,443266.0
2019-08-29 11:45:00,17.3,17.31,17.27,17.29,611402.0,17.3,17.31,17.27,17.29,611402.0
2019-08-29 11:50:00,17.28,17.3,17.27,17.28,279556.0,17.28,17.3,17.27,17.28,279556.0
2019-08-29 11:55:00,17.28,17.31,17.27,17.28,582720.0,17.28,17.31,17.27,17.28,582720.0
2019-08-29 12:00:00,17.27,17.3,17.27,17.3,385288.0,17.27,17.3,17.27,17.3,385288.0
2019-08-29 12:05:00,17.29,17.3,17.26,17.27,287942.0,17.29,17.3,17.26,17.27,287942.0
2019-08-29 12:10:00,17.26,17.27,17.24,17.25,607475.0,17.26,17.27,17.24,17.25,607475.0
2019-08-29 12:15:00,17.24,17.26,17.19,17.23,1169986.0,17.24,17.26,17.19,17.23,1169986.0
2019-08-29 12:20:00,17.22,17.23,17.11,17.13,1672416.0,17.22,17.23,17.11,17.13,1672416.0
2019-08-29 12:25:00,17.13,17.14,17.09,17.12,1684335.0,17.13,17.14,17.09,17.12,1684335.0
2019-08-29 12:30:00,17.11,17.14,17.11,17.13,745383.0,17.11,17.14,17.11,17.13,745383.0
2019-08-29 12:35:00,17.13,17.14,17.05,17.06,1074623.0,17.13,17.14,17.05,17.06,1074623.0
2019-08-29 12:40:00,17.06,17.08,17.0,17.01,1104966.0,17.06,17.08,17.0,17.01,1104966.0
2019-08-29 12:45:00,17.0,17.03,16.96,17.01,1535446.0,17.0,17.03,16.96,17.01,1535446.0
2019-08-29 12:50:00,17.0,17.05,16.99,17.0,661842.0,17.0,17.05,16.99,17.0,661842.0
2019-08-29 12:55:00,17.0,17.02,16.97,17.02,831252.0,17.0,17.02,16.97,17.02,831252.0
2019-08-29 13:00:00,17.02,17.02,16.98,17.0,1159389.0,17.02,17.02,16.98,17.0,1159389.0
2019-08-29 13:05:00,17.01,17.02,16.98,17.0,661489.0,17.01,17.02,16.98,17.0,661489.0
2019-08-29 13:10:00,17.0,17.06,16.99,17.04,1390595.0,17.0,17.06,16.99,17.04,1390595.0
2019-08-29 13:15:00,17.04,17.05,17.01,17.03,468299.0,17.04,17.05,17.01,17.03,468299.0
2019-08-29 13:20:00,17.03,17.06,17.02,17.05,671660.0,17.03,17.06,17.02,17.05,671660.0
2019-08-29 13:25:00,17.05,17.07,17.04,17.06,630978.0,17.05,17.07,17.04,17.06,630978.0
2019-08-29 13:30:00,17.06,17.07,17.04,17.05,1030958.0,17.06,17.07,17.04,17.05,1030958.0
2019-08-29 13:35:00,17.04,17.04,17.02,17.03,959810.0,17.04,17.04,17.02,17.03,959810.0
2019-08-29 13:40:00,17.03,17.05,17.02,17.04,371331.0,17.03,17.05,17.02,17.04,371331.0
2019-08-29 13:45:00,17.04,17.05,17.01,17.02,369727.0,17.04,17.05,17.01,17.02,369727.0
2019-08-29 13:50:00,17.03,17.03,16.98,17.0,354945.0,17.03,17.03,16.98,17.0,354945.0
2019-08-29 13:55:00,17.0,17.03,16.99,17.02,265917.0,17.0,17.03,16.99,17.02,265917.0
2019-08-29 14:00:00,17.02,17.02,16.97,16.99,237193.0,17.02,17.02,16.97,16.99,237193.0
2019-08-29 14:05:00,16.99,17.0,16.97,16.98,262559.0,16.99,17.0,16.97,16.98,262559.0
2019-08-29 14:10:00,16.97,16.98,16.89,16.92,1287874.0,16.97,16.98,16.89,16.92,1287874.0
2019-08-29 14:15:00,16.92,16.97,16.88,16.95,1646959.0,16.92,16.97,16.88,16.95,1646959.0
2019-08-29 14:20:00,16.95,16.96,16.91,16.93,742362.0,16.95,16.96,16.91,16.93,742362.0
2019-08-29 14:25:00,16.94,16.94,16.91,16.94,652724.0,16.94,16.94,16.91,16.94,652724.0
2019-08-29 14:30:00,16.94,16.94,16.91,16.92,551197.0,16.94,16.94,16.91,16.92,551197.0
2019-08-29 14:35:00,16.91,16.94,16.91,16.94,322108.0,16.91,16.94,16.91,16.94,322108.0
2019-08-29 14:40:00,16.94,16.95,16.92,16.95,360390.0,16.94,16.95,16.92,16.95,360390.0
2019-08-29 14:45:00,16.94,16.96,16.93,16.95,519263.0,16.94,16.96,16.93,16.95,519263.0
2019-08-29 14:50:00,16.95,16.96,16.94,16.95,188126.0,16.95,16.96,16.94,16.95,188126.0
2019-08-29 14:55:00,16.95,16.96,16.93,16.96,241490.0,16.95,16.96,16.93,16.96,241490.0
2019-08-29 15:00:00,16.95,16.96,16.93,16.96,195485.0,16.95,16.96,16.93,16.96,195485.0
2019-08-29 15:05:00,16.96,16.97,16.95,16.97,141094.0,16.96,16.97,16.95,16.97,141094.0
2019-08-29 15:10:00,16.97,16.99,16.96,16.98,192553.0,16.97,16.99,16.96,16.98,192553.0
2019-08-29 15:15:00,16.99,16.99,16.98,16.98,181535.0,16.99,16.99,16.98,16.98,181535.0
2019-08-29 15:20:00,16.98,17.01,16.97,17.01,451566.0,16.98,17.01,16.97,17.01,451566.0
2019-08-29 15:25:00,17.0,17.03,16.99,17.02,437147.0,17.0,17.03,16.99,17.02,437147.0
2019-08-29 15:30:00,17.02,17.05,17.01,17.05,731952.0,17.02,17.05,17.01,17.05,731952.0
2019-08-29 15:35:00,17.05,17.06,17.04,17.04,673403.0,17.05,17.06,17.04,17.04,673403.0
2019-08-29 15:40:00,17.04,17.06,17.04,17.06,363485.0,17.04,17.06,17.04,17.06,363485.0
2019-08-29 15:45:00,17.05,17.06,17.04,17.05,681795.0,17.05,17.06,17.04,17.05,681795.0
2019-08-29 15:50:00,17.06,17.06,17.04,17.05,307122.0,17.06,17.06,17.04,17.05,307122.0
2019-08-29 15:55:00,17.06,17.09,17.05,17.09,528758.0,17.06,17.09,17.05,17.09,528758.0
2019-08-30 09:30:00,17.09,17.17,17.09,17.13,2115297.0,17.09,17.17,17.09,17.13,2115297.0
2019-08-30 09:35:00,17.13,17.16,17.09,17.16,882627.0,17.13,17.16,17.09,17.16,882627.0
2019-08-30 09:40:00,17.15,17.17,17.14,17.16,544847.0,17.15,17.17,17.14,17.16,544847.0
2019-08-30 09:45:00,17.16,17.19,17.15,17.19,601380.0,17.16,17.19,17.15,17.19,601380.0
2019-08-30 09:50:00,17.19,17.19,17.17,17.18,295645.0,17.19,17.19,17.17,17.18,295645.0
2019-08-30 09:55:00,17.18,17.21,17.17,17.19,434317.0,17.18,17.21,17.17,17.19,434317.0
2019-08-30 10:00:00,17.2,17.22,17.16,17.16,932473.0,17.2,17.22,17.16,17.16,932473.0
2019-08-30 10:05:00,17.16,17.17,17.14,17.16,367404.0,17.16,17.17,17.14,17.16,367404.0
2019-08-30 10:10:00,17.16,17.18,17.16,17.17,294958.0,17.16,17.18,17.16,17.17,294958.0
2019-08-30 10:15:00,17.18,17.2,17.17,17.19,303521.0,17.18,17.2,17.17,17.19,303521.0
2019-08-30 10:20:00,17.19,17.22,17.19,17.19,444429.0,17.19,17.22,17.19,17.19,444429.0
2019-08-30 10:25:00,17.2,17.21,17.18,17.19,377632.0,17.2,17.21,17.18,17.19,377632.0
2019-08-30 10:30:00,17.19,17.21,17.18,17.18,323363.0,17.19,17.21,17.18,17.18,323363.0
2019-08-30 10:35:00,17.19,17.21,17.18,17.2,508009.0,17.19,17.21,17.18,17.2,508009.0
2019-08-30 10:40:00,17.19,17.2,17.16,17.18,204769.0,17.19,17.2,17.16,17.18,204769.0
2019-08-30 10:45:00,17.18,17.2,17.15,17.16,355842.0,17.18,17.2,17.15,17.16,355842.0
2019-08-30 10:50:00,17.17,17.19,17.16,17.18,394005.0,17.17,17.19,17.16,17.18,394005.0
2019-08-30 10:55:00,17.19,17.2,17.16,17.18,407300.0,17.19,17.2,17.16,17.18,407300.0
2019-08-30 11:00:00,17.17,17.21,17.17,17.2,199130.0,17.17,17.21,17.17,17.2,199130.0
2019-08-30 11:05:00,17.2,17.2,17.17,17.19,521110.0,17.2,17.2,17.17,17.19,521110.0
2019-08-30 11:10:00,17.19,17.21,17.18,17.21,230091.0,17.19,17.21,17.18,17.21,230091.0
2019-08-30 11:15:00,17.21,17.25,17.19,17.24,406068.0,17.21,17.25,17.19,17.24,406068.0
2019-08-30 11:20:00,17.23,17.26,17.22,17.23,195285.0,17.23,17.26,17.22,17.23,195285.0
2019-08-30 11:25:00,17.23,17.25,17.22,17.23,431347.0,17.23,17.25,17.22,17.23,431347.0
2019-08-30 11:30:00,17.22,17.22,17.19,17.2,339609.0,17.22,17.22,17.19,17.2,339609.0
2019-08-30 11:35:00,17.2,17.22,17.19,17.2,246297.0,17.2,17.22,17.19,17.2,246297.0
2019-08-30 11:40:00,17.21,17.22,17.2,17.22,150405.0,17.21,17.22,17.2,17.22,150405.0
2019-08-30 11:45:00,17.22,17.22,17.18,17.2,179457.0,17.22,17.22,17.18,17.2,179457.0
2019-08-30 11:50:00,17.2,17.22,17.19,17.21,325694.0,17.2,17.22,17.19,17.21,325694.0
2019-08-30 11:55:00,17.21,17.22,17.19,17.19,275674.0,17.21,17.22,17.19,17.19,275674.0
2019-08-30 12:00:00,17.2,17.21,17.19,17.21,413728.0,17.2,17.21,17.19,17.21,413728.0
2019-08-30 12:05:00,17.2,17.21,17.19,17.2,107588.0,17.2,17.21,17.19,17.2,107588.0
2019-08-30 12:10:00,17.2,17.21,17.18,17.21,218682.0,17.2,17.21,17.18,17.21,218682.0
2019-08-30 12:15:00,17.21,17.21,17.19,17.19,129401.0,17.21,17.21,17.19,17.19,129401.0
2019-08-30 12:20:00,17.19,17.2,17.17,17.18,634639.0,17.19,17.2,17.17,17.18,634639.0
2019-08-30 12:25:00,17.18,17.19,17.16,17.17,361528.0,17.18,17.19,17.16,17.17,361528.0
2019-08-30 12:30:00,17.17,17.18,17.16,17.16,237845.0,17.17,17.18,17.16,17.16,237845.0
2019-08-30 12:35:00,17.17,17.19,17.16,17.18,270339.0,17.17,17.19,17.16,17.18,270339.0
2019-08-30 12:40:00,17.17,17.18,17.15,17.17,217764.0,17.17,17.18,17.15,17.17,217764.0
2019-08-30 12:45:00,17.16,17.18,17.16,17.16,68970.0,17.16,17.18,17.16,17.16,68970.0
2019-08-30 12:50:00,17.16,17.17,17.15,17.16,152452.0,17.16,17.17,17.15,17.16,152452.0
2019-08-30 12:55:00,17.17,17.17,17.14,17.15,150909.0,17.17,17.17,17.14,17.15,150909.0
2019-08-30 13:00:00,17.14,17.17,17.13,17.16,132600.0,17.14,17.17,17.13,17.16,132600.0
2019-08-30 13:05:00,17.16,17.16,17.13,17.14,261552.0,17.16,17.16,17.13,17.14,261552.0
2019-08-30 13:10:00,17.14,17.15,17.13,17.15,102517.0,17.14,17.15,17.13,17.15,102517.0
2019-08-30 13:15:00,17.14,17.15,17.11,17.14,346680.0,17.14,17.15,17.11,17.14,346680.0
2019-08-30 13:20:00,17.14,17.14,17.04,17.06,1022209.0,17.14,17.14,17.04,17.06,1022209.0
2019-08-30 13:25:00,17.07,17.08,17.04,17.04,797913.0,17.07,17.08,17.04,17.04,797913.0
2019-08-30 13:30:00,17.05,17.05,17.0,17.05,831298.0,17.05,17.05,17.0,17.05,831298.0
2019-08-30 13:35:00,17.04,17.06,17.0,17.02,470490.0,17.04,17.06,17.0,17.02,470490.0
2019-08-30 13:40:00,17.02,17.05,17.0,17.02,653841.0,17.02,17.05,17.0,17.02,653841.0
2019-08-30 13:45:00,17.02,17.04,17.01,17.03,297194.0,17.02,17.04,17.01,17.03,297194.0
2019-08-30 13:50:00,17.03,17.05,17.02,17.03,221334.0,17.03,17.05,17.02,17.03,221334.0
2019-08-30 13:55:00,17.02,17.04,17.01,17.03,303194.0,17.02,17.04,17.01,17.03,303194.0
2019-08-30 14:00:00,17.02,17.04,17.01,17.04,72569.0,17.02,17.04,17.01,17.04,72569.0
2019-08-30 14:05:00,17.04,17.07,17.03,17.06,177725.0,17.04,17.07,17.03,17.06,177725.0
2019-08-30 14:10:00,17.06,17.08,17.04,17.07,231644.0,17.06,17.08,17.04,17.07,231644.0
2019-08-30 14:15:00,17.06,17.12,17.06,17.11,443509.0,17.06,17.12,17.06,17.11,443509.0
2019-08-30 14:20:00,17.11,17.14,17.11,17.14,190405.0,17.11,17.14,17.11,17.14,190405.0
2019-08-30 14:25:00,17.14,17.15,17.13,17.13,117507.0,17.14,17.15,17.13,17.13,117507.0
2019-08-30 14:30:00,17.14,17.15,17.13,17.15,454086.0,17.14,17.15,17.13,17.15,454086.0
2019-08-30 14:35:00,17.14,17.17,17.14,17.16,310060.0,17.14,17.17,17.14,17.16,310060.0
2019-08-30 14:40:00,17.16,17.17,17.15,17.17,157379.0,17.16,17.17,17.15,17.17,157379.0
2019-08-30 14:45:00,17.16,17.17,17.15,17.16,188413.0,17.16,17.17,17.15,17.16,188413.0
2019-08-30 14:50:00,17.16,17.18,17.16,17.17,173000.0,17.16,17.18,17.16,17.17,173000.0
2019-08-30 14:55:00,17.17,17.19,17.16,17.19,281054.0,17.17,17.19,17.16,17.19,281054.0
2019-08-30 15:00:00,17.18,17.19,17.17,17.18,182614.0,17.18,17.19,17.17,17.18,182614.0
2019-08-30 15:05:00,17.18,17.19,17.16,17.16,326456.0,17.18,17.19,17.16,17.16,326456.0
2019-08-30 15:10:00,17.16,17.17,17.15,17.16,117423.0,17.16,17.17,17.15,17.16,117423.0
2019-08-30 15:15:00,17.16,17.16,17.14,17.14,109935.0,17.16,17.16,17.14,17.14,109935.0
2019-08-30 15:20:00,17.14,17.15,17.14,17.15,104980.0,17.14,17.15,17.14,17.15,104980.0
2019-08-30 15:25:00,17.14,17.15,17.14,17.14,263359.0,17.14,17.15,17.14,17.14,263359.0
2019-08-30 15:30:00,17.14,17.16,17.14,17.16,309662.0,17.14,17.16,17.14,17.16,309662.0
2019-08-30 15:35:00,17.15,17.18,17.15,17.17,447250.0,17.15,17.18,17.15,17.17,447250.0
2019-08-30 15:40:00,17.17,17.17,17.15,17.16,167454.0,17.17,17.17,17.15,17.16,167454.0
2019-08-30 15:45:00,17.16,17.16,17.15,17.15,192585.0,17.16,17.16,17.15,17.15,192585.0
2019-08-30 15:50:00,17.15,17.16,17.14,17.16,179297.0,17.15,17.16,17.14,17.16,179297.0
2019-08-30 15:55:00,17.16,17.17,17.15,17.16,366161.0,17.16,17.17,17.15,17.16,366161.0
2019-09-03 09:30:00,17.59,17.62,17.55,17.57,1632848.0,17.59,17.62,17.55,17.57,1632848.0
2019-09-03 09:35:00,17.57,17.57,17.52,17.54,780548.0,17.57,17.57,17.52,17.54,780548.0
2019-09-03 09:40:00,17.54,17.6,17.53,17.58,918761.0,17.54,17.6,17.53,17.58,918761.0
2019-09-03 09:45:00,17.58,17.59,17.53,17.57,1044568.0,17.58,17.59,17.53,17.57,1044568.0
2019-09-03 09:50:00,17.58,17.58,17.54,17.57,703808.0,17.58,17.58,17.54,17.57,703808.0
2019-09-03 09:55:00,17.57,17.61,17.56,17.59,1036836.0,17.57,17.61,17.56,17.59,1036836.0
2019-09-03 10:00:00,17.59,17.69,17.58,17.67,1673549.0,17.59,17.69,17.58,17.67,1673549.0
2019-09-03 10:05:00,17.66,17.7,17.64,17.68,947131.0,17.66,17.7,17.64,17.68,947131.0
2019-09-03 10:10:00,17.68,17.69,17.64,17.69,831654.0,17.68,17.69,17.64,17.69,831654.0
2019-09-03 10:15:00,17.69,17.71,17.67,17.7,680749.0,17.69,17.71,17.67,17.7,680749.0
2019-09-03 10:20:00,17.7,17.71,17.67,17.68,418334.0,17.7,17.71,17.67,17.68,418334.0
2019-09-03 10:25:00,17.68,17.7,17.64,17.66,1036962.0,17.68,17.7,17.64,17.66,1036962.0
2019-09-03 10:30:00,17.66,17.71,17.66,17.71,913122.0,17.66,17.71,17.66,17.71,913122.0
2019-09-03 10:35:00,17.71,17.73,17.69,17.72,445932.0,17.71,17.73,17.69,17.72,445932.0
2019-09-03 10:40:00,17.72,17.73,17.67,17.7,967624.0,17.72,17.73,17.67,17.7,967624.0
2019-09-03 10:45:00,17.69,17.72,17.69,17.71,357570.0,17.69,17.72,17.69,17.71,357570.0
2019-09-03 10:50:00,17.71,17.72,17.7,17.72,389306.0,17.71,17.72,17.7,17.72,389306.0
2019-09-03 10:55:00,17.71,17.74,17.7,17.72,480186.0,17.71,17.74,17.7,17.72,480186.0
2019-09-03 11:00:00,17.71,17.78,17.71,17.77,531039.0,17.71,17.78,17.71,17.77,531039.0
2019-09-03 11:05:00,17.77,17.8,17.76,17.78,288531.0,17.77,17.8,17.76,17.78,288531.0
2019-09-03 11:10:00,17.77,17.85,17.77,17.82,671690.0,17.77,17.85,17.77,17.82,671690.0
2019-09-03 11:15:00,17.82,17.9,17.82,17.87,770456.0,17.82,17.9,17.82,17.87,770456.0
2019-09-03 11:20:00,17.87,17.88,17.84,17.86,662523.0,17.87,17.88,17.84,17.86,662523.0
2019-09-03 11:25:00,17.87,17.89,17.83,17.85,395219.0,17.87,17.89,17.83,17.85,395219.0
2019-09-03 11:30:00,17.86,17.88,17.84,17.86,232352.0,17.86,17.88,17.84,17.86,232352.0
2019-09-03 11:35:00,17.86,17.89,17.84,17.88,234924.0,17.86,17.89,17.84,17.88,234924.0
2019-09-03 11:40:00,17.89,17.92,17.88,17.91,911290.0,17.89,17.92,17.88,17.91,911290.0
2019-09-03 11:45:00,17.91,17.94,17.88,17.89,543920.0,17.91,17.94,17.88,17.89,543920.0
2019-09-03 11:50:00,17.89,17.91,17.88,17.89,143353.0,17.89,17.91,17.88,17.89,143353.0
2019-09-03 11:55:00,17.9,17.93,17.88,17.92,126469.0,17.9,17.93,17.88,17.92,126469.0
2019-09-03 12:00:00,17.93,17.94,17.9,17.91,442673.0,17.93,17.94,17.9,17.91,442673.0
2019-09-03 12:05:00,17.91,17.92,17.89,17.91,291252.0,17.91,17.92,17.89,17.91,291252.0
2019-09-03 12:10:00,17.9,17.91,17.85,17.86,513744.0,17.9,17.91,17.85,17.86,513744.0
2019-09-03 12:15:00,17.85,17.86,17.81,17.84,665632.0,17.85,17.86,17.81,17.84,665632.0
2019-09-03 12:20:00,17.84,17.87,17.83,17.85,429547.0,17.84,17.87,17.83,17.85,429547.0
2019-09-03 12:25:00,17.86,17.86,17.83,17.84,406213.0,17.86,17.86,17.83,17.84,406213.0
2019-09-03 12:30:00,17.84,17.86,17.84,17.85,188827.0,17.84,17.86,17.84,17.85,188827.0
2019-09-03 12:35:00,17.85,17.85,17.81,17.84,175066.0,17.85,17.85,17.81,17.84,175066.0
2019-09-03 12:40:00,17.84,17.84,17.82,17.84,141190.0,17.84,17.84,17.82,17.84,141190.0
2019-09-03 12:45:00,17.84,17.85,17.81,17.83,282307.0,17.84,17.85,17.81,17.83,282307.0
2019-09-03 12:50:00,17.82,17.86,17.82,17.86,118963.0,17.82,17.86,17.82,17.86,118963.0
2019-09-03 12:55:00,17.86,17.88,17.85,17.87,123356.0,17.86,17.88,17.85,17.87,123356.0
2019-09-03 13:00:00,17.88,17.92,17.87,17.91,430888.0,17.88,17.92,17.87,17.91,430888.0
2019-09-03 13:05:00,17.91,17.91,17.88,17.89,366371.0,17.91,17.91,17.88,17.89,366371.0
2019-09-03 13:10:00,17.89,17.9,17.88,17.89,137538.0,17.89,17.9,17.88,17.89,137538.0
2019-09-03 13:15:00,17.9,17.91,17.88,17.89,255238.0,17.9,17.91,17.88,17.89,255238.0
2019-09-03 13:20:00,17.89,17.91,17.88,17.91,306780.0,17.89,17.91,17.88,17.91,306780.0
2019-09-03 13:25:00,17.91,17.92,17.9,17.91,165215.0,17.91,17.92,17.9,17.91,165215.0
2019-09-03 13:30:00,17.91,17.93,17.9,17.93,226576.0,17.91,17.93,17.9,17.93,226576.0
2019-09-03 13:35:00,17.93,17.93,17.91,17.92,144833.0,17.93,17.93,17.91,17.92,144833.0
2019-09-03 13:40:00,17.93,17.94,17.91,17.92,327961.0,17.93,17.94,17.91,17.92,327961.0
2019-09-03 13:45:00,17.91,17.92,17.9,17.9,251762.0,17.91,17.92,17.9,17.9,251762.0
2019-09-03 13:50:00,17.9,17.91,17.9,17.91,160853.0,17.9,17.91,17.9,17.91,160853.0
2019-09-03 13:55:00,17.91,17.92,17.9,17.91,113449.0,17.91,17.92,17.9,17.91,113449.0
2019-09-03 14:00:00,17.91,17.92,17.9,17.91,144449.0,17.91,17.92,17.9,17.91,144449.0
2019-09-03 14:05:00,17.91,17.92,17.9,17.91,93723.0,17.91,17.92,17.9,17.91,93723.0
2019-09-03 14:10:00,17.91,17.92,17.9,17.91,86183.0,17.91,17.92,17.9,17.91,86183.0
2019-09-03 14:15:00,17.91,17.91,17.89,17.89,144888.0,17.91,17.91,17.89,17.89,144888.0
2019-09-03 14:20:00,17.89,17.91,17.89,17.91,175207.0,17.89,17.91,17.89,17.91,175207.0
2019-09-03 14:25:00,17.9,17.91,17.89,17.9,183170.0,17.9,17.91,17.89,17.9,183170.0
2019-09-03 14:30:00,17.9,17.9,17.88,17.89,121960.0,17.9,17.9,17.88,17.89,121960.0
2019-09-03 14:35:00,17.88,17.89,17.88,17.89,56253.0,17.88,17.89,17.88,17.89,56253.0
2019-09-03 14:40:00,17.88,17.89,17.87,17.88,64587.0,17.88,17.89,17.87,17.88,64587.0
2019-09-03 14:45:00,17.87,17.88,17.85,17.86,290245.0,17.87,17.88,17.85,17.86,290245.0
2019-09-03 14:50:00,17.86,17.86,17.84,17.86,220680.0,17.86,17.86,17.84,17.86,220680.0
2019-09-03 14:55:00,17.86,17.86,17.84,17.85,132398.0,17.86,17.86,17.84,17.85,132398.0
2019-09-03 15:00:00,17.85,17.86,17.83,17.83,250774.0,17.85,17.86,17.83,17.83,250774.0
2019-09-03 15:05:00,17.83,17.85,17.83,17.84,224108.0,17.83,17.85,17.83,17.84,224108.0
2019-09-03 15:10:00,17.84,17.85,17.83,17.85,334424.0,17.84,17.85,17.83,17.85,334424.0
2019-09-03 15:15:00,17.85,17.86,17.83,17.85,522664.0,17.85,17.86,17.83,17.85,522664.0
2019-09-03 15:20:00,17.85,17.86,17.84,17.85,658517.0,17.85,17.86,17.84,17.85,658517.0
2019-09-03 15:25:00,17.85,17.86,17.84,17.85,448390.0,17.85,17.86,17.84,17.85,448390.0
2019-09-03 15:30:00,17.84,17.9,17.84,17.88,1285108.0,17.84,17.9,17.84,17.88,1285108.0
2019-09-03 15:35:00,17.89,17.89,17.88,17.89,167933.0,17.89,17.89,17.88,17.89,167933.0
2019-09-03 15:40:00,17.88,17.9,17.88,17.89,702417.0,17.88,17.9,17.88,17.89,702417.0
2019-09-03 15:45:00,17.9,17.92,17.89,17.92,671853.0,17.9,17.92,17.89,17.92,671853.0
2019-09-03 15:50:00,17.91,17.92,17.9,17.91,982232.0,17.91,17.92,17.9,17.91,982232.0
2019-09-03 15:55:00,17.9,17.91,17.89,17.9,1353627.0,17.9,17.91,17.89,17.9,1353627.0
2019-09-04 09:30:00,18.08,18.15,18.07,18.13,1770421.0,18.08,18.15,18.07,18.13,1770421.0
2019-09-04 09:35:00,18.13,18.15,18.12,18.15,666227.0,18.13,18.15,18.12,18.15,666227.0
2019-09-04 09:40:00,18.14,18.15,18.08,18.1,1541797.0,18.14,18.15,18.08,18.1,1541797.0
2019-09-04 09:45:00,18.09,18.13,18.07,18.13,2170870.0,18.09,18.13,18.07,18.13,2170870.0
2019-09-04 09:50:00,18.13,18.14,18.11,18.14,520108.0,18.13,18.14,18.11,18.14,520108.0
2019-09-04 09:55:00,18.14,18.14,18.11,18.12,587300.0,18.14,18.14,18.11,18.12,587300.0
2019-09-04 10:00:00,18.12,18.14,18.09,18.14,623759.0,18.12,18.14,18.09,18.14,623759.0
2019-09-04 10:05:00,18.13,18.16,18.12,18.16,1436773.0,18.13,18.16,18.12,18.16,1436773.0
2019-09-04 10:10:00,18.16,18.2,18.15,18.19,494003.0,18.16,18.2,18.15,18.19,494003.0
2019-09-04 10:15:00,18.18,18.19,18.14,18.15,823338.0,18.18,18.19,18.14,18.15,823338.0
2019-09-04 10:20:00,18.15,18.17,18.14,18.14,470406.0,18.15,18.17,18.14,18.14,470406.0
2019-09-04 10:25:00,18.15,18.15,18.11,18.13,456308.0,18.15,18.15,18.11,18.13,456308.0
2019-09-04 10:30:00,18.13,18.14,18.09,18.09,644783.0,18.13,18.14,18.09,18.09,644783.0
2019-09-04 10:35:00,18.1,18.13,18.1,18.12,254092.0,18.1,18.13,18.1,18.12,254092.0
2019-09-04 10:40:00,18.13,18.13,18.07,18.09,222561.0,18.13,18.13,18.07,18.09,222561.0
2019-09-04 10:45:00,18.09,18.11,18.07,18.11,507342.0,18.09,18.11,18.07,18.11,507342.0
2019-09-04 10:50:00,18.1,18.12,18.09,18.1,548166.0,18.1,18.12,18.09,18.1,548166.0
2019-09-04 10:55:00,18.11,18.12,18.09,18.11,387698.0,18.11,18.12,18.09,18.11,387698.0
2019-09-04 11:00:00,18.11,18.11,18.07,18.09,335626.0,18.11,18.11,18.07,18.09,335626.0
2019-09-04 11:05:00,18.09,18.1,18.08,18.09,112161.0,18.09,18.1,18.08,18.09,112161.0
2019-09-04 11:10:00,18.08,18.09,18.07,18.07,189094.0,18.08,18.09,18.07,18.07,189094.0
2019-09-04 11:15:00,18.07,18.09,18.05,18.06,327834.0,18.07,18.09,18.05,18.06,327834.0
2019-09-04 11:20:00,18.06,18.1,18.05,18.1,444078.0,18.06,18.1,18.05,18.1,444078.0
2019-09-04 11:25:00,18.1,18.12,18.09,18.11,391901.0,18.1,18.12,18.09,18.11,391901.0
2019-09-04 11:30:00,18.11,18.12,18.1,18.11,231126.0,18.11,18.12,18.1,18.11,231126.0
2019-09-04 11:35:00,18.1,18.12,18.1,18.11,246506.0,18.1,18.12,18.1,18.11,246506.0
2019-09-04 11:40:00,18.12,18.12,18.09,18.09,227262.0,18.12,18.12,18.09,18.09,227262.0
2019-09-04 11:45:00,18.09,18.1,18.08,18.09,330984.0,18.09,18.1,18.08,18.09,330984.0
2019-09-04 11:50:00,18.09,18.11,18.08,18.11,206357.0,18.09,18.11,18.08,18.11,206357.0
2019-09-04 11:55:00,18.11,18.14,18.1,18.14,397327.0,18.11,18.14,18.1,18.14,397327.0
2019-09-04 12:00:00,18.13,18.15,18.12,18.14,365821.0,18.13,18.15,18.12,18.14,365821.0
2019-09-04 12:05:00,18.15,18.17,18.14,18.15,293983.0,18.15,18.17,18.14,18.15,293983.0
2019-09-04 12:10:00,18.15,18.17,18.14,18.16,435426.0,18.15,18.17,18.14,18.16,435426.0
2019-09-04 12:15:00,18.16,18.17,18.15,18.16,186182.0,18.16,18.17,18.15,18.16,186182.0
2019-09-04 12:20:00,18.16,18.17,18.15,18.16,137071.0,18.16,18.17,18.15,18.16,137071.0
2019-09-04 12:25:00,18.16,18.18,18.16,18.17,200544.0,18.16,18.18,18.16,18.17,200544.0
2019-09-04 12:30:00,18.17,18.19,18.16,18.16,160599.0,18.17,18.19,18.16,18.16,160599.0
2019-09-04 12:35:00,18.16,18.17,18.12,18.12,1076787.0,18.16,18.17,18.12,18.12,1076787.0
2019-09-04 12:40:00,18.13,18.14,18.12,18.12,160056.0,18.13,18.14,18.12,18.12,160056.0
2019-09-04 12:45:00,18.11,18.13,18.11,18.12,121555.0,18.11,18.13,18.11,18.12,121555.0
2019-09-04 12:50:00,18.13,18.13,18.11,18.12,89806.0,18.13,18.13,18.11,18.12,89806.0
2019-09-04 12:55:00,18.12,18.14,18.12,18.13,139194.0,18.12,18.14,18.12,18.13,139194.0
2019-09-04 13:00:00,18.13,18.15,18.13,18.14,161073.0,18.13,18.15,18.13,18.14,161073.0
2019-09-04 13:05:00,18.14,18.15,18.13,18.15,119209.0,18.14,18.15,18.13,18.15,119209.0
2019-09-04 13:10:00,18.15,18.18,18.14,18.18,141226.0,18.15,18.18,18.14,18.18,141226.0
2019-09-04 13:15:00,18.18,18.21,18.17,18.21,550981.0,18.18,18.21,18.17,18.21,550981.0
2019-09-04 13:20:00,18.21,18.21,18.19,18.2,160739.0,18.21,18.21,18.19,18.2,160739.0
2019-09-04 13:25:00,18.2,18.22,18.17,18.17,435270.0,18.2,18.22,18.17,18.17,435270.0
2019-09-04 13:30:00,18.18,18.21,18.17,18.21,361785.0,18.18,18.21,18.17,18.21,361785.0
2019-09-04 13:35:00,18.21,18.23,18.2,18.23,583273.0,18.21,18.23,18.2,18.23,583273.0
2019-09-04 13:40:00,18.23,18.23,18.21,18.23,425410.0,18.23,18.23,18.21,18.23,425410.0
2019-09-04 13:45:00,18.23,18.26,18.22,18.25,375566.0,18.23,18.26,18.22,18.25,375566.0
2019-09-04 13:50:00,18.25,18.26,18.24,18.25,297228.0,18.25,18.26,18.24,18.25,297228.0
2019-09-04 13:55:00,18.25,18.26,18.22,18.23,554870.0,18.25,18.26,18.22,18.23,554870.0
2019-09-04 14:00:00,18.24,18.24,18.2,18.22,331947.0,18.24,18.24,18.2,18.22,331947.0
2019-09-04 14:05:00,18.21,18.24,18.21,18.23,356953.0,18.21,18.24,18.21,18.23,356953.0
2019-09-04 14:10:00,18.23,18.24,18.22,18.23,102340.0,18.23,18.24,18.22,18.23,102340.0
2019-09-04 14:15:00,18.23,18.23,18.19,18.2,220164.0,18.23,18.23,18.19,18.2,220164.0
2019-09-04 14:20:00,18.2,18.22,18.18,18.2,277788.0,18.2,18.22,18.18,18.2,277788.0
2019-09-04 14:25:00,18.2,18.22,18.2,18.21,118448.0,18.2,18.22,18.2,18.21,118448.0
2019-09-04 14:30:00,18.22,18.23,18.2,18.2,180399.0,18.22,18.23,18.2,18.2,180399.0
2019-09-04 14:35:00,18.2,18.22,18.2,18.21,297079.0,18.2,18.22,18.2,18.21,297079.0
2019-09-04 14:40:00,18.22,18.23,18.21,18.23,174666.0,18.22,18.23,18.21,18.23,174666.0
2019-09-04 14:45:00,18.23,18.26,18.22,18.25,256852.0,18.23,18.26,18.22,18.25,256852.0
2019-09-04 14:50:00,18.26,18.26,18.24,18.26,254179.0,18.26,18.26,18.24,18.26,254179.0
2019-09-04 14:55:00,18.26,18.28,18.25,18.26,277451.0,18.26,18.28,18.25,18.26,277451.0
2019-09-04 15:00:00,18.26,18.28,18.25,18.27,312619.0,18.26,18.28,18.25,18.27,312619.0
2019-09-04 15:05:00,18.27,18.28,18.27,18.28,112878.0,18.27,18.28,18.27,18.28,112878.0
2019-09-04 15:10:00,18.28,18.28,18.25,18.26,371851.0,18.28,18.28,18.25,18.26,371851.0
2019-09-04 15:15:00,18.25,18.27,18.25,18.27,207321.0,18.25,18.27,18.25,18.27,207321.0
2019-09-04 15:20:00,18.27,18.27,18.25,18.26,336199.0,18.27,18.27,18.25,18.26,336199.0
2019-09-04 15:25:00,18.25,18.26,18.25,18.26,169159.0,18.25,18.26,18.25,18.26,169159.0
2019-09-04 15:30:00,18.26,18.28,18.25,18.28,268734.0,18.26,18.28,18.25,18.28,268734.0
2019-09-04 15:35:00,18.28,18.28,18.27,18.27,105328.0,18.28,18.28,18.27,18.27,105328.0
2019-09-04 15:40:00,18.28,18.3,18.27,18.29,627299.0,18.28,18.3,18.27,18.29,627299.0
2019-09-04 15:45:00,18.3,18.31,18.29,18.3,485943.0,18.3,18.31,18.29,18.3,485943.0
2019-09-04 15:50:00,18.3,18.33,18.3,18.32,882701.0,18.3,18.33,18.3,18.32,882701.0
2019-09-04 15:55:00,18.32,18.35,18.31,18.34,1036621.0,18.32,18.35,18.31,18.34,1036621.0
2019-09-05 09:30:00,17.98,17.98,17.94,17.96,2146854.0,17.98,17.98,17.94,17.96,2146854.0
2019-09-05 09:35:00,17.95,17.96,17.78,17.84,3380084.0,17.95,17.96,17.78,17.84,3380084.0
2019-09-05 09:40:00,17.84,17.87,17.82,17.83,1085415.0,17.84,17.87,17.82,17.83,1085415.0
2019-09-05 09:45:00,17.84,17.85,17.74,17.77,1576670.0,17.84,17.85,17.74,17.77,1576670.0
2019-09-05 09:50:00,17.77,17.79,17.72,17.75,1863502.0,17.77,17.79,17.72,17.75,1863502.0
2019-09-05 09:55:00,17.75,17.83,17.74,17.82,633620.0,17.75,17.83,17.74,17.82,633620.0
2019-09-05 10:00:00,17.81,17.81,17.75,17.75,989293.0,17.81,17.81,17.75,17.75,989293.0
2019-09-05 10:05:00,17.75,17.76,17.67,17.7,1946425.0,17.75,17.76,17.67,17.7,1946425.0
2019-09-05 10:10:00,17.7,17.73,17.64,17.64,1204588.0,17.7,17.73,17.64,17.64,1204588.0
2019-09-05 10:15:00,17.64,17.65,17.5,17.51,2385770.0,17.64,17.65,17.5,17.51,2385770.0
2019-09-05 10:20:00,17.52,17.55,17.29,17.42,3473014.0,17.52,17.55,17.29,17.42,3473014.0
2019-09-05 10:25:00,17.42,17.52,17.41,17.47,1463022.0,17.42,17.52,17.41,17.47,1463022.0
2019-09-05 10:30:00,17.48,17.54,17.42,17.52,945548.0,17.48,17.54,17.42,17.52,945548.0
2019-09-05 10:35:00,17.53,17.57,17.5,17.52,695313.0,17.53,17.57,17.5,17.52,695313.0
2019-09-05 10:40:00,17.53,17.56,17.51,17.53,777223.0,17.53,17.56,17.51,17.53,777223.0
2019-09-05 10:45:00,17.52,17.54,17.47,17.51,984917.0,17.52,17.54,17.47,17.51,984917.0
2019-09-05 10:50:00,17.51,17.52,17.47,17.48,514912.0,17.51,17.52,17.47,17.48,514912.0
2019-09-05 10:55:00,17.48,17.5,17.47,17.49,482334.0,17.48,17.5,17.47,17.49,482334.0
2019-09-05 11:00:00,17.49,17.49,17.42,17.44,682567.0,17.49,17.49,17.42,17.44,682567.0
2019-09-05 11:05:00,17.44,17.56,17.43,17.54,485906.0,17.44,17.56,17.43,17.54,485906.0
2019-09-05 11:10:00,17.55,17.57,17.52,17.56,1459435.0,17.55,17.57,17.52,17.56,1459435.0
2019-09-05 11:15:00,17.55,17.56,17.52,17.53,415158.0,17.55,17.56,17.52,17.53,415158.0
2019-09-05 11:20:00,17.53,17.58,17.52,17.57,591515.0,17.53,17.58,17.52,17.57,591515.0
2019-09-05 11:25:00,17.57,17.62,17.54,17.61,602453.0,17.57,17.62,17.54,17.61,602453.0
2019-09-05 11:30:00,17.6,17.63,17.58,17.58,401788.0,17.6,17.63,17.58,17.58,401788.0
2019-09-05 11:35:00,17.59,17.59,17.56,17.58,631399.0,17.59,17.59,17.56,17.58,631399.0
2019-09-05 11:40:00,17.59,17.59,17.53,17.54,926105.0,17.59,17.59,17.53,17.54,926105.0
2019-09-05 11:45:00,17.54,17.57,17.53,17.55,561470.0,17.54,17.57,17.53,17.55,561470.0
2019-09-05 11:50:00,17.55,17.55,17.49,17.5,466305.0,17.55,17.55,17.49,17.5,466305.0
2019-09-05 11:55:00,17.51,17.53,17.5,17.5,370211.0,17.51,17.53,17.5,17.5,370211.0
2019-09-05 12:00:00,17.51,17.52,17.49,17.52,330015.0,17.51,17.52,17.49,17.52,330015.0
2019-09-05 12:05:00,17.51,17.54,17.5,17.54,307901.0,17.51,17.54,17.5,17.54,307901.0
2019-09-05 12:10:00,17.53,17.54,17.51,17.53,521029.0,17.53,17.54,17.51,17.53,521029.0
2019-09-05 12:15:00,17.52,17.54,17.52,17.54,315359.0,17.52,17.54,17.52,17.54,315359.0
2019-09-05 12:20:00,17.54,17.55,17.53,17.54,228939.0,17.54,17.55,17.53,17.54,228939.0
2019-09-05 12:25:00,17.53,17.55,17.51,17.55,320406.0,17.53,17.55,17.51,17.55,320406.0
2019-09-05 12:30:00,17.55,17.56,17.53,17.53,261503.0,17.55,17.56,17.53,17.53,261503.0
2019-09-05 12:35:00,17.53,17.55,17.53,17.54,273508.0,17.53,17.55,17.53,17.54,273508.0
2019-09-05 12:40:00,17.54,17.55,17.52,17.53,292076.0,17.54,17.55,17.52,17.53,292076.0
2019-09-05 12:45:00,17.53,17.54,17.52,17.53,93136.0,17.53,17.54,17.52,17.53,93136.0
2019-09-05 12:50:00,17.53,17.54,17.52,17.53,508459.0,17.53,17.54,17.52,17.53,508459.0
2019-09-05 12:55:00,17.54,17.54,17.48,17.49,474506.0,17.54,17.54,17.48,17.49,474506.0
2019-09-05 13:00:00,17.49,17.55,17.49,17.54,499381.0,17.49,17.55,17.49,17.54,499381.0
2019-09-05 13:05:00,17.54,17.58,17.54,17.56,443171.0,17.54,17.58,17.54,17.56,443171.0
2019-09-05 13:10:00,17.56,17.57,17.55,17.55,141438.0,17.56,17.57,17.55,17.55,141438.0
2019-09-05 13:15:00,17.56,17.56,17.52,17.55,314455.0,17.56,17.56,17.52,17.55,314455.0
2019-09-05 13:20:00,17.55,17.56,17.5,17.51,387673.0,17.55,17.56,17.5,17.51,387673.0
2019-09-05 13:25:00,17.52,17.54,17.52,17.53,259909.0,17.52,17.54,17.52,17.53,259909.0
2019-09-05 13:30:00,17.53,17.55,17.52,17.54,254694.0,17.53,17.55,17.52,17.54,254694.0
2019-09-05 13:35:00,17.53,17.56,17.53,17.55,293140.0,17.53,17.56,17.53,17.55,293140.0
2019-09-05 13:40:00,17.55,17.55,17.53,17.54,269381.0,17.55,17.55,17.53,17.54,269381.0
2019-09-05 13:45:00,17.54,17.54,17.52,17.53,298725.0,17.54,17.54,17.52,17.53,298725.0
2019-09-05 13:50:00,17.53,17.55,17.52,17.55,396522.0,17.53,17.55,17.52,17.55,396522.0
2019-09-05 13:55:00,17.55,17.56,17.53,17.55,192378.0,17.55,17.56,17.53,17.55,192378.0
2019-09-05 14:00:00,17.55,17.56,17.54,17.55,143464.0,17.55,17.56,17.54,17.55,143464.0
2019-09-05 14:05:00,17.54,17.56,17.53,17.55,430070.0,17.54,17.56,17.53,17.55,430070.0
2019-09-05 14:10:00,17.54,17.56,17.54,17.56,84784.0,17.54,17.56,17.54,17.56,84784.0
2019-09-05 14:15:00,17.55,17.57,17.55,17.56,134485.0,17.55,17.57,17.55,17.56,134485.0
2019-09-05 14:20:00,17.55,17.56,17.54,17.55,127804.0,17.55,17.56,17.54,17.55,127804.0
2019-09-05 14:25:00,17.55,17.56,17.54,17.54,124865.0,17.55,17.56,17.54,17.54,124865.0
2019-09-05 14:30:00,17.55,17.56,17.54,17.56,96814.0,17.55,17.56,17.54,17.56,96814.0
2019-09-05 14:35:00,17.55,17.56,17.54,17.56,275608.0,17.55,17.56,17.54,17.56,275608.0
2019-09-05 14:40:00,17.55,17.56,17.54,17.54,81103.0,17.55,17.56,17.54,17.54,81103.0
2019-09-05 14:45:00,17.55,17.55,17.52,17.52,176212.0,17.55,17.55,17.52,17.52,176212.0
2019-09-05 14:50:00,17.53,17.53,17.51,17.52,200297.0,17.53,17.53,17.51,17.52,200297.0
2019-09-05 14:55:00,17.52,17.53,17.51,17.53,86573.0,17.52,17.53,17.51,17.53,86573.0
2019-09-05 15:00:00,17.52,17.53,17.51,17.52,210570.0,17.52,17.53,17.51,17.52,210570.0
2019-09-05 15:05:00,17.53,17.55,17.52,17.55,165232.0,17.53,17.55,17.52,17.55,165232.0
2019-09-05 15:10:00,17.55,17.55,17.52,17.53,325157.0,17.55,17.55,17.52,17.53,325157.0
2019-09-05 15:15:00,17.53,17.53,17.51,17.52,405706.0,17.53,17.53,17.51,17.52,405706.0
2019-09-05 15:20:00,17.52,17.53,17.51,17.52,125419.0,17.52,17.53,17.51,17.52,125419.0
2019-09-05 15:25:00,17.53,17.53,17.51,17.51,220863.0,17.53,17.53,17.51,17.51,220863.0
2019-09-05 15:30:00,17.51,17.52,17.51,17.52,399022.0,17.51,17.52,17.51,17.52,399022.0
2019-09-05 15:35:00,17.52,17.53,17.51,17.52,405321.0,17.52,17.53,17.51,17.52,405321.0
2019-09-05 15:40:00,17.52,17.52,17.51,17.52,189074.0,17.52,17.52,17.51,17.52,189074.0
2019-09-05 15:45:00,17.51,17.52,17.47,17.47,781701.0,17.51,17.52,17.47,17.47,781701.0
2019-09-05 15:50:00,17.48,17.48,17.46,17.46,654779.0,17.48,17.48,17.46,17.46,654779.0
2019-09-05 15:55:00,17.46,17.47,17.41,17.42,1584163.0,17.46,17.47,17.41,17.42,1584163.0
2019-09-06 09:30:00,17.49,17.5,17.46,17.48,1561983.0,17.49,17.5,17.46,17.48,1561983.0
2019-09-06 09:35:00,17.48,17.55,17.47,17.53,953775.0,17.48,17.55,17.47,17.53,953775.0
2019-09-06 09:40:00,17.52,17.58,17.52,17.57,989252.0,17.52,17.58,17.52,17.57,989252.0
2019-09-06 09:45:00,17.57,17.59,17.53,17.54,979526.0,17.57,17.59,17.53,17.54,979526.0
2019-09-06 09:50:00,17.54,17.56,17.51,17.51,453119.0,17.54,17.56,17.51,17.51,453119.0
2019-09-06 09:55:00,17.52,17.55,17.51,17.54,395832.0,17.52,17.55,17.51,17.54,395832.0
2019-09-06 10:00:00,17.54,17.55,17.51,17.53,324745.0,17.54,17.55,17.51,17.53,324745.0
2019-09-06 10:05:00,17.52,17.53,17.51,17.53,251702.0,17.52,17.53,17.51,17.53,251702.0
2019-09-06 10:10:00,17.53,17.55,17.41,17.45,994036.0,17.53,17.55,17.41,17.45,994036.0
2019-09-06 10:15:00,17.44,17.48,17.38,17.46,948356.0,17.44,17.48,17.38,17.46,948356.0
2019-09-06 10:20:00,17.47,17.47,17.42,17.42,486679.0,17.47,17.47,17.42,17.42,486679.0
2019-09-06 10:25:00,17.43,17.46,17.42,17.43,501928.0,17.43,17.46,17.42,17.43,501928.0
2019-09-06 10:30:00,17.43,17.47,17.41,17.45,586682.0,17.43,17.47,17.41,17.45,586682.0
2019-09-06 10:35:00,17.44,17.49,17.43,17.48,266125.0,17.44,17.49,17.43,17.48,266125.0
2019-09-06 10:40:00,17.48,17.49,17.46,17.47,229434.0,17.48,17.49,17.46,17.47,229434.0
2019-09-06 10:45:00,17.47,17.47,17.45,17.45,103875.0,17.47,17.47,17.45,17.45,103875.0
2019-09-06 10:50:00,17.45,17.46,17.42,17.43,205668.0,17.45,17.46,17.42,17.43,205668.0
2019-09-06 10:55:00,17.43,17.48,17.42,17.46,223779.0,17.43,17.48,17.42,17.46,223779.0
2019-09-06 11:00:00,17.46,17.47,17.44,17.46,345785.0,17.46,17.47,17.44,17.46,345785.0
2019-09-06 11:05:00,17.46,17.47,17.43,17.45,300010.0,17.46,17.47,17.43,17.45,300010.0
2019-09-06 11:10:00,17.44,17.47,17.44,17.45,341628.0,17.44,17.47,17.44,17.45,341628.0
2019-09-06 11:15:00,17.46,17.48,17.45,17.46,293738.0,17.46,17.48,17.45,17.46,293738.0
2019-09-06 11:20:00,17.46,17.52,17.45,17.51,554417.0,17.46,17.52,17.45,17.51,554417.0
2019-09-06 11:25:00,17.5,17.56,17.48,17.53,923497.0,17.5,17.56,17.48,17.53,923497.0
2019-09-06 11:30:00,17.53,17.56,17.52,17.54,406499.0,17.53,17.56,17.52,17.54,406499.0
2019-09-06 11:35:00,17.53,17.53,17.51,17.51,431771.0,17.53,17.53,17.51,17.51,431771.0
2019-09-06 11:40:00,17.51,17.54,17.5,17.52,239357.0,17.51,17.54,17.5,17.52,239357.0
2019-09-06 11:45:00,17.53,17.53,17.51,17.52,206015.0,17.53,17.53,17.51,17.52,206015.0
2019-09-06 11:50:00,17.53,17.54,17.52,17.54,96593.0,17.53,17.54,17.52,17.54,96593.0
2019-09-06 11:55:00,17.54,17.55,17.53,17.55,163212.0,17.54,17.55,17.53,17.55,163212.0
2019-09-06 12:00:00,17.54,17.55,17.53,17.54,143478.0,17.54,17.55,17.53,17.54,143478.0
2019-09-06 12:05:00,17.54,17.56,17.53,17.55,123588.0,17.54,17.56,17.53,17.55,123588.0
2019-09-06 12:10:00,17.55,17.56,17.53,17.53,180873.0,17.55,17.56,17.53,17.53,180873.0
2019-09-06 12:15:00,17.53,17.54,17.52,17.54,151210.0,17.53,17.54,17.52,17.54,151210.0
2019-09-06 12:20:00,17.54,17.55,17.53,17.53,131236.0,17.54,17.55,17.53,17.53,131236.0
2019-09-06 12:25:00,17.54,17.54,17.51,17.53,279461.0,17.54,17.54,17.51,17.53,279461.0
2019-09-06 12:30:00,17.53,17.55,17.52,17.53,78663.0,17.53,17.55,17.52,17.53,78663.0
2019-09-06 12:35:00,17.54,17.55,17.53,17.53,88868.0,17.54,17.55,17.53,17.53,88868.0
2019-09-06 12:40:00,17.54,17.55,17.43,17.44,700980.0,17.54,17.55,17.43,17.44,700980.0
2019-09-06 12:45:00,17.45,17.45,17.08,17.21,4922522.0,17.45,17.45,17.08,17.21,4922522.0
2019-09-06 12:50:00,17.2,17.3,17.16,17.29,3209979.0,17.2,17.3,17.16,17.29,3209979.0
2019-09-06 12:55:00,17.3,17.38,17.28,17.3,2286523.0,17.3,17.38,17.28,17.3,2286523.0
2019-09-06 13:00:00,17.29,17.31,17.22,17.22,2275623.0,17.29,17.31,17.22,17.22,2275623.0
2019-09-06 13:05:00,17.22,17.25,17.13,17.17,1238643.0,17.22,17.25,17.13,17.17,1238643.0
2019-09-06 13:10:00,17.17,17.2,17.03,17.04,2800183.0,17.17,17.2,17.03,17.04,2800183.0
2019-09-06 13:15:00,17.04,17.11,17.02,17.04,2137511.0,17.04,17.11,17.02,17.04,2137511.0
2019-09-06 13:20:00,17.04,17.07,16.82,16.83,2934901.0,17.04,17.07,16.82,16.83,2934901.0
2019-09-06 13:25:00,16.83,16.98,16.82,16.97,2539958.0,16.83,16.98,16.82,16.97,2539958.0
2019-09-06 13:30:00,16.96,17.06,16.93,17.02,2407000.0,16.96,17.06,16.93,17.02,2407000.0
2019-09-06 13:35:00,17.02,17.02,16.96,16.99,731823.0,17.02,17.02,16.96,16.99,731823.0
2019-09-06 13:40:00,16.99,17.02,16.97,17.0,405671.0,16.99,17.02,16.97,17.0,405671.0
2019-09-06 13:45:00,16.99,17.08,16.98,17.07,720675.0,16.99,17.08,16.98,17.07,720675.0
2019-09-06 13:50:00,17.07,17.1,17.04,17.05,500779.0,17.07,17.1,17.04,17.05,500779.0
2019-09-06 13:55:00,17.06,17.07,17.01,17.03,313749.0,17.06,17.07,17.01,17.03,313749.0
2019-09-06 14:00:00,17.04,17.04,16.97,16.98,571245.0,17.04,17.04,16.97,16.98,571245.0
2019-09-06 14:05:00,16.98,17.02,16.96,17.0,349775.0,16.98,17.02,16.96,17.0,349775.0
2019-09-06 14:10:00,17.0,17.02,16.97,17.0,321076.0,17.0,17.02,16.97,17.0,321076.0
2019-09-06 14:15:00,17.0,17.01,16.97,16.97,400297.0,17.0,17.01,16.97,16.97,400297.0
2019-09-06 14:20:00,16.98,16.98,16.85,16.87,1223427.0,16.98,16.98,16.85,16.87,1223427.0
2019-09-06 14:25:00,16.87,16.92,16.8,16.89,2097153.0,16.87,16.92,16.8,16.89,2097153.0
2019-09-06 14:30:00,16.9,16.92,16.88,16.91,604293.0,16.9,16.92,16.88,16.91,604293.0
2019-09-06 14:35:00,16.91,16.94,16.9,16.93,572978.0,16.91,16.94,16.9,16.93,572978.0
2019-09-06 14:40:00,16.93,16.94,16.91,16.92,391400.0,16.93,16.94,16.91,16.92,391400.0
2019-09-06 14:45:00,16.92,16.94,16.91,16.93,264867.0,16.92,16.94,16.91,16.93,264867.0
2019-09-06 14:50:00,16.93,16.94,16.92,16.93,188146.0,16.93,16.94,16.92,16.93,188146.0
2019-09-06 14:55:00,16.92,16.93,16.89,16.9,337856.0,16.92,16.93,16.89,16.9,337856.0
2019-09-06 15:00:00,16.9,16.93,16.89,16.92,425492.0,16.9,16.93,16.89,16.92,425492.0
2019-09-06 15:05:00,16.93,16.93,16.89,16.9,410493.0,16.93,16.93,16.89,16.9,410493.0
2019-09-06 15:10:00,16.9,16.91,16.88,16.89,303800.0,16.9,16.91,16.88,16.89,303800.0
2019-09-06 15:15:00,16.89,16.89,16.85,16.86,581486.0,16.89,16.89,16.85,16.86,581486.0
2019-09-06 15:20:00,16.87,16.89,16.86,16.89,468869.0,16.87,16.89,16.86,16.89,468869.0
2019-09-06 15:25:00,16.89,16.91,16.87,16.88,1249219.0,16.89,16.91,16.87,16.88,1249219.0
2019-09-06 15:30:00,16.89,16.89,16.86,16.89,1028862.0,16.89,16.89,16.86,16.89,1028862.0
2019-09-06 15:35:00,16.89,16.96,16.88,16.91,2154501.0,16.89,16.96,16.88,16.91,2154501.0
2019-09-06 15:40:00,16.92,16.93,16.9,16.92,521554.0,16.92,16.93,16.9,16.92,521554.0
2019-09-06 15:45:00,16.92,16.92,16.88,16.89,1180504.0,16.92,16.92,16.88,16.89,1180504.0
2019-09-06 15:50:00,16.89,16.9,16.87,16.88,930359.0,16.89,16.9,16.87,16.88,930359.0
2019-09-06 15:55:00,16.88,16.88,16.86,16.87,1406751.0,16.88,16.88,16.86,16.87,1406751.0
2019-09-09 09:30:00,16.93,16.93,16.87,16.92,1152390.0,16.93,16.93,16.87,16.92,1152390.0
2019-09-09 09:35:00,16.92,16.92,16.88,16.9,599643.0,16.92,16.92,16.88,16.9,599643.0
2019-09-09 09:40:00,16.9,16.91,16.85,16.9,526330.0,16.9,16.91,16.85,16.9,526330.0
2019-09-09 09:45:00,16.9,16.92,16.88,16.91,357276.0,16.9,16.92,16.88,16.91,357276.0
2019-09-09 09:50:00,16.91,16.92,16.89,16.89,394174.0,16.91,16.92,16.89,16.89,394174.0
2019-09-09 09:55:00,16.89,16.96,16.89,16.96,632517.0,16.89,16.96,16.89,16.96,632517.0
2019-09-09 10:00:00,16.96,16.96,16.93,16.96,451786.0,16.96,16.96,16.93,16.96,451786.0
2019-09-09 10:05:00,16.96,16.96,16.92,16.93,490237.0,16.96,16.96,16.92,16.93,490237.0
2019-09-09 10:10:00,16.94,16.94,16.9,16.92,330150.0,16.94,16.94,16.9,16.92,330150.0
2019-09-09 10:15:00,16.92,16.93,16.89,16.91,641437.0,16.92,16.93,16.89,16.91,641437.0
2019-09-09 10:20:00,16.91,16.93,16.89,16.9,333838.0,16.91,16.93,16.89,16.9,333838.0
2019-09-09 10:25:00,16.91,16.92,16.88,16.89,356984.0,16.91,16.92,16.88,16.89,356984.0
2019-09-09 10:30:00,16.89,16.91,16.87,16.91,471595.0,16.89,16.91,16.87,16.91,471595.0
2019-09-09 10:35:00,16.91,16.93,16.9,16.91,223307.0,16.91,16.93,16.9,16.91,223307.0
2019-09-09 10:40:00,16.92,16.93,16.88,16.89,356807.0,16.92,16.93,16.88,16.89,356807.0
2019-09-09 10:45:00,16.89,16.89,16.84,16.85,782289.0,16.89,16.89,16.84,16.85,782289.0
2019-09-09 10:50:00,16.85,16.87,16.8,16.84,569663.0,16.85,16.87,16.8,16.84,569663.0
2019-09-09 10:55:00,16.85,16.86,16.81,16.84,673134.0,16.85,16.86,16.81,16.84,673134.0
2019-09-09 11:00:00,16.84,16.86,16.8,16.86,765884.0,16.84,16.86,16.8,16.86,765884.0
2019-09-09 11:05:00,16.86,16.86,16.83,16.85,312841.0,16.86,16.86,16.83,16.85,312841.0
2019-09-09 11:10:00,16.85,16.91,16.84,16.89,2092941.0,16.85,16.91,16.84,16.89,2092941.0
2019-09-09 11:15:00,16.89,16.9,16.86,16.87,140682.0,16.89,16.9,16.86,16.87,140682.0
2019-09-09 11:20:00,16.88,16.9,16.86,16.87,395570.0,16.88,16.9,16.86,16.87,395570.0
2019-09-09 11:25:00,16.87,16.88,16.85,16.85,190033.0,16.87,16.88,16.85,16.85,190033.0
2019-09-09 11:30:00,16.84,16.87,16.83,16.87,160619.0,16.84,16.87,16.83,16.87,160619.0
2019-09-09 11:35:00,16.86,16.87,16.85,16.87,256755.0,16.86,16.87,16.85,16.87,256755.0
2019-09-09 11:40:00,16.87,16.89,16.86,16.89,886450.0,16.87,16.89,16.86,16.89,886450.0
2019-09-09 11:45:00,16.89,16.89,16.86,16.87,204527.0,16.89,16.89,16.86,16.87,204527.0
2019-09-09 11:50:00,16.87,16.88,16.84,16.86,217831.0,16.87,16.88,16.84,16.86,217831.0
2019-09-09 11:55:00,16.86,16.87,16.84,16.84,106696.0,16.86,16.87,16.84,16.84,106696.0
2019-09-09 12:00:00,16.84,16.86,16.83,16.84,158158.0,16.84,16.86,16.83,16.84,158158.0
2019-09-09 12:05:00,16.84,16.86,16.83,16.85,135198.0,16.84,16.86,16.83,16.85,135198.0
2019-09-09 12:10:00,16.85,16.89,16.84,16.88,352177.0,16.85,16.89,16.84,16.88,352177.0
2019-09-09 12:15:00,16.88,16.89,16.86,16.89,240381.0,16.88,16.89,16.86,16.89,240381.0
2019-09-09 12:20:00,16.88,16.91,16.87,16.91,426198.0,16.88,16.91,16.87,16.91,426198.0
2019-09-09 12:25:00,16.9,16.95,16.9,16.94,367943.0,16.9,16.95,16.9,16.94,367943.0
2019-09-09 12:30:00,16.94,17.0,16.94,16.96,458008.0,16.94,17.0,16.94,16.96,458008.0
2019-09-09 12:35:00,16.96,17.01,16.96,16.99,576644.0,16.96,17.01,16.96,16.99,576644.0
2019-09-09 12:40:00,17.0,17.0,16.96,16.96,350590.0,17.0,17.0,16.96,16.96,350590.0
2019-09-09 12:45:00,16.96,16.99,16.95,16.98,233827.0,16.96,16.99,16.95,16.98,233827.0
2019-09-09 12:50:00,16.98,16.99,16.95,16.96,193418.0,16.98,16.99,16.95,16.96,193418.0
2019-09-09 12:55:00,16.95,16.96,16.94,16.95,237786.0,16.95,16.96,16.94,16.95,237786.0
2019-09-09 13:00:00,16.96,16.96,16.91,16.92,386912.0,16.96,16.96,16.91,16.92,386912.0
2019-09-09 13:05:00,16.92,16.93,16.91,16.92,167291.0,16.92,16.93,16.91,16.92,167291.0
2019-09-09 13:10:00,16.93,16.95,16.91,16.95,204700.0,16.93,16.95,16.91,16.95,204700.0
2019-09-09 13:15:00,16.95,16.96,16.92,16.93,270182.0,16.95,16.96,16.92,16.93,270182.0
2019-09-09 13:20:00,16.93,16.94,16.9,16.9,398006.0,16.93,16.94,16.9,16.9,398006.0
2019-09-09 13:25:00,16.89,16.94,16.89,16.92,182561.0,16.89,16.94,16.89,16.92,182561.0
2019-09-09 13:30:00,16.92,16.94,16.91,16.93,119570.0,16.92,16.94,16.91,16.93,119570.0
2019-09-09 13:35:00,16.92,16.94,16.92,16.94,79325.0,16.92,16.94,16.92,16.94,79325.0
2019-09-09 13:40:00,16.93,16.95,16.93,16.94,144468.0,16.93,16.95,16.93,16.94,144468.0
2019-09-09 13:45:00,16.95,16.95,16.93,16.95,221728.0,16.95,16.95,16.93,16.95,221728.0
2019-09-09 13:50:00,16.95,16.97,16.94,16.96,156999.0,16.95,16.97,16.94,16.96,156999.0
2019-09-09 13:55:00,16.96,16.97,16.95,16.97,74037.0,16.96,16.97,16.95,16.97,74037.0
2019-09-09 14:00:00,16.97,16.97,16.93,16.94,98917.0,16.97,16.97,16.93,16.94,98917.0
2019-09-09 14:05:00,16.94,16.96,16.94,16.95,98621.0,16.94,16.96,16.94,16.95,98621.0
2019-09-09 14:10:00,16.95,16.96,16.94,16.95,26327.0,16.95,16.96,16.94,16.95,26327.0
2019-09-09 14:15:00,16.94,16.95,16.94,16.95,45200.0,16.94,16.95,16.94,16.95,45200.0
2019-09-09 14:20:00,16.94,16.95,16.93,16.93,82256.0,16.94,16.95,16.93,16.93,82256.0
2019-09-09 14:25:00,16.93,16.94,16.92,16.94,129310.0,16.93,16.94,16.92,16.94,129310.0
2019-09-09 14:30:00,16.93,16.94,16.87,16.87,378332.0,16.93,16.94,16.87,16.87,378332.0
2019-09-09 14:35:00,16.87,16.89,16.86,16.88,184301.0,16.87,16.89,16.86,16.88,184301.0
2019-09-09 14:40:00,16.88,16.88,16.86,16.86,110928.0,16.88,16.88,16.86,16.86,110928.0
2019-09-09 14:45:00,16.86,16.87,16.86,16.87,121944.0,16.86,16.87,16.86,16.87,121944.0
2019-09-09 14:50:00,16.87,16.88,16.86,16.86,154380.0,16.87,16.88,16.86,16.86,154380.0
2019-09-09 14:55:00,16.87,16.88,16.85,16.87,298415.0,16.87,16.88,16.85,16.87,298415.0
2019-09-09 15:00:00,16.87,16.87,16.85,16.86,64354.0,16.87,16.87,16.85,16.86,64354.0
2019-09-09 15:05:00,16.85,16.86,16.84,16.84,73479.0,16.85,16.86,16.84,16.84,73479.0
2019-09-09 15:10:00,16.84,16.85,16.83,16.84,318000.0,16.84,16.85,16.83,16.84,318000.0
2019-09-09 15:15:00,16.83,16.85,16.83,16.85,179553.0,16.83,16.85,16.83,16.85,179553.0
2019-09-09 15:20:00,16.84,16.86,16.84,16.86,63900.0,16.84,16.86,16.84,16.86,63900.0
2019-09-09 15:25:00,16.86,16.86,16.84,16.85,132450.0,16.86,16.86,16.84,16.85,132450.0
2019-09-09 15:30:00,16.85,16.85,16.84,16.85,199279.0,16.85,16.85,16.84,16.85,199279.0
2019-09-09 15:35:00,16.85,16.86,16.84,16.85,355525.0,16.85,16.86,16.84,16.85,355525.0
2019-09-09 15:40:00,16.85,16.87,16.85,16.87,139401.0,16.85,16.87,16.85,16.87,139401.0
2019-09-09 15:45:00,16.87,16.87,16.84,16.85,236424.0,16.87,16.87,16.84,16.85,236424.0
2019-09-09 15:50:00,16.84,16.85,16.84,16.85,195748.0,16.84,16.85,16.84,16.85,195748.0
2019-09-09 15:55:00,16.85,16.85,16.83,16.83,543684.0,16.85,16.85,16.83,16.83,543684.0
2019-09-10 09:30:00,16.96,16.99,16.92,16.99,1185248.0,16.96,16.99,16.92,16.99,1185248.0
2019-09-10 09:35:00,16.98,16.98,16.94,16.96,966576.0,16.98,16.98,16.94,16.96,966576.0
2019-09-10 09:40:00,16.96,17.01,16.96,16.97,1234231.0,16.96,17.01,16.96,16.97,1234231.0
2019-09-10 09:45:00,16.97,16.97,16.92,16.95,801116.0,16.97,16.97,16.92,16.95,801116.0
2019-09-10 09:50:00,16.94,16.99,16.94,16.98,464551.0,16.94,16.99,16.94,16.98,464551.0
2019-09-10 09:55:00,16.98,16.98,16.95,16.95,395680.0,16.98,16.98,16.95,16.95,395680.0
2019-09-10 10:00:00,16.95,16.96,16.93,16.95,295699.0,16.95,16.96,16.93,16.95,295699.0
2019-09-10 10:05:00,16.95,16.97,16.94,16.96,201882.0,16.95,16.97,16.94,16.96,201882.0
2019-09-10 10:10:00,16.97,16.99,16.96,16.97,320655.0,16.97,16.99,16.96,16.97,320655.0
2019-09-10 10:15:00,16.98,16.99,16.95,16.98,483775.0,16.98,16.99,16.95,16.98,483775.0
2019-09-10 10:20:00,16.98,16.99,16.94,16.95,302130.0,16.98,16.99,16.94,16.95,302130.0
2019-09-10 10:25:00,16.95,16.95,16.88,16.89,411264.0,16.95,16.95,16.88,16.89,411264.0
2019-09-10 10:30:00,16.88,16.93,16.88,16.91,212132.0,16.88,16.93,16.88,16.91,212132.0
2019-09-10 10:35:00,16.92,16.92,16.85,16.89,557773.0,16.92,16.92,16.85,16.89,557773.0
2019-09-10 10:40:00,16.89,16.91,16.87,16.89,191618.0,16.89,16.91,16.87,16.89,191618.0
2019-09-10 10:45:00,16.9,16.92,16.89,16.91,390682.0,16.9,16.92,16.89,16.91,390682.0
2019-09-10 10:50:00,16.91,16.94,16.9,16.94,283930.0,16.91,16.94,16.9,16.94,283930.0
2019-09-10 10:55:00,16.94,16.94,16.91,16.93,213608.0,16.94,16.94,16.91,16.93,213608.0
2019-09-10 11:00:00,16.93,16.93,16.89,16.91,140219.0,16.93,16.93,16.89,16.91,140219.0
2019-09-10 11:05:00,16.9,16.93,16.9,16.93,135617.0,16.9,16.93,16.9,16.93,135617.0
2019-09-10 11:10:00,16.93,16.94,16.92,16.94,207851.0,16.93,16.94,16.92,16.94,207851.0
2019-09-10 11:15:00,16.94,16.95,16.92,16.94,308294.0,16.94,16.95,16.92,16.94,308294.0
2019-09-10 11:20:00,16.94,16.96,16.92,16.96,184556.0,16.94,16.96,16.92,16.96,184556.0
2019-09-10 11:25:00,16.96,16.97,16.94,16.96,205234.0,16.96,16.97,16.94,16.96,205234.0
2019-09-10 11:30:00,16.96,16.97,16.95,16.96,131836.0,16.96,16.97,16.95,16.96,131836.0
2019-09-10 11:35:00,16.96,16.97,16.95,16.95,211733.0,16.96,16.97,16.95,16.95,211733.0
2019-09-10 11:40:00,16.96,16.96,16.95,16.96,162671.0,16.96,16.96,16.95,16.96,162671.0
2019-09-10 11:45:00,16.96,16.96,16.91,16.93,442698.0,16.96,16.96,16.91,16.93,442698.0
2019-09-10 11:50:00,16.93,16.93,16.91,16.93,178582.0,16.93,16.93,16.91,16.93,178582.0
2019-09-10 11:55:00,16.93,16.96,16.92,16.95,314315.0,16.93,16.96,16.92,16.95,314315.0
2019-09-10 12:00:00,16.94,16.98,16.94,16.97,395955.0,16.94,16.98,16.94,16.97,395955.0
2019-09-10 12:05:00,16.97,16.98,16.95,16.97,413689.0,16.97,16.98,16.95,16.97,413689.0
2019-09-10 12:10:00,16.98,16.99,16.96,16.96,163275.0,16.98,16.99,16.96,16.96,163275.0
2019-09-10 12:15:00,16.97,16.97,16.95,16.96,129745.0,16.97,16.97,16.95,16.96,129745.0
2019-09-10 12:20:00,16.96,16.97,16.94,16.95,185033.0,16.96,16.97,16.94,16.95,185033.0
2019-09-10 12:25:00,16.95,16.97,16.94,16.96,81930.0,16.95,16.97,16.94,16.96,81930.0
2019-09-10 12:30:00,16.97,16.97,16.95,16.96,69873.0,16.97,16.97,16.95,16.96,69873.0
2019-09-10 12:35:00,16.96,16.96,16.94,16.94,77791.0,16.96,16.96,16.94,16.94,77791.0
2019-09-10 12:40:00,16.95,16.95,16.92,16.93,255844.0,16.95,16.95,16.92,16.93,255844.0
2019-09-10 12:45:00,16.93,16.95,16.92,16.93,141176.0,16.93,16.95,16.92,16.93,141176.0
2019-09-10 12:50:00,16.93,16.94,16.89,16.9,506386.0,16.93,16.94,16.89,16.9,506386.0
2019-09-10 12:55:00,16.91,16.94,16.91,16.93,138755.0,16.91,16.94,16.91,16.93,138755.0
2019-09-10 13:00:00,16.93,16.95,16.9,16.91,640084.0,16.93,16.95,16.9,16.91,640084.0
2019-09-10 13:05:00,16.92,16.94,16.91,16.93,77252.0,16.92,16.94,16.91,16.93,77252.0
2019-09-10 13:10:00,16.93,16.94,16.92,16.93,25982.0,16.93,16.94,16.92,16.93,25982.0
2019-09-10 13:15:00,16.93,16.95,16.92,16.94,202665.0,16.93,16.95,16.92,16.94,202665.0
2019-09-10 13:20:00,16.94,16.95,16.93,16.93,106942.0,16.94,16.95,16.93,16.93,106942.0
2019-09-10 13:25:00,16.93,16.94,16.91,16.91,37648.0,16.93,16.94,16.91,16.91,37648.0
2019-09-10 13:30:00,16.92,16.93,16.91,16.93,262927.0,16.92,16.93,16.91,16.93,262927.0
2019-09-10 13:35:00,16.93,16.94,16.92,16.94,77541.0,16.93,16.94,16.92,16.94,77541.0
2019-09-10 13:40:00,16.93,16.96,16.93,16.95,124492.0,16.93,16.96,16.93,16.95,124492.0
2019-09-10 13:45:00,16.96,16.96,16.94,16.95,107932.0,16.96,16.96,16.94,16.95,107932.0
2019-09-10 13:50:00,16.95,16.96,16.94,16.95,74807.0,16.95,16.96,16.94,16.95,74807.0
2019-09-10 13:55:00,16.96,16.96,16.94,16.96,87785.0,16.96,16.96,16.94,16.96,87785.0
2019-09-10 14:00:00,16.96,16.98,16.95,16.97,192513.0,16.96,16.98,16.95,16.97,192513.0
2019-09-10 14:05:00,16.96,16.97,16.95,16.96,108738.0,16.96,16.97,16.95,16.96,108738.0
2019-09-10 14:10:00,16.96,16.96,16.94,16.94,160171.0,16.96,16.96,16.94,16.94,160171.0
2019-09-10 14:15:00,16.95,16.96,16.94,16.94,94536.0,16.95,16.96,16.94,16.94,94536.0
2019-09-10 14:20:00,16.94,16.95,16.93,16.94,105400.0,16.94,16.95,16.93,16.94,105400.0
2019-09-10 14:25:00,16.94,16.95,16.93,16.95,414987.0,16.94,16.95,16.93,16.95,414987.0
2019-09-10 14:30:00,16.95,16.96,16.93,16.94,131609.0,16.95,16.96,16.93,16.94,131609.0
2019-09-10 14:35:00,16.94,16.95,16.93,16.93,81295.0,16.94,16.95,16.93,16.93,81295.0
2019-09-10 14:40:00,16.94,16.95,16.93,16.94,73000.0,16.94,16.95,16.93,16.94,73000.0
2019-09-10 14:45:00,16.95,16.95,16.94,16.95,45720.0,16.95,16.95,16.94,16.95,45720.0
2019-09-10 14:50:00,16.95,16.96,16.94,16.95,165845.0,16.95,16.96,16.94,16.95,165845.0
2019-09-10 14:55:00,16.96,16.96,16.92,16.94,232602.0,16.96,16.96,16.92,16.94,232602.0
2019-09-10 15:00:00,16.93,16.94,16.9,16.91,380793.0,16.93,16.94,16.9,16.91,380793.0
2019-09-10 15:05:00,16.91,16.92,16.9,16.91,343967.0,16.91,16.92,16.9,16.91,343967.0
2019-09-10 15:10:00,16.91,16.92,16.89,16.89,315086.0,16.91,16.92,16.89,16.89,315086.0
2019-09-10 15:15:00,16.9,16.9,16.87,16.88,197628.0,16.9,16.9,16.87,16.88,197628.0
2019-09-10 15:20:00,16.88,16.88,16.85,16.85,191636.0,16.88,16.88,16.85,16.85,191636.0
2019-09-10 15:25:00,16.85,16.86,16.85,16.85,110819.0,16.85,16.86,16.85,16.85,110819.0
2019-09-10 15:30:00,16.86,16.88,16.85,16.88,151837.0,16.86,16.88,16.85,16.88,151837.0
2019-09-10 15:35:00,16.88,16.89,16.87,16.87,199475.0,16.88,16.89,16.87,16.87,199475.0
2019-09-10 15:40:00,16.88,16.89,16.87,16.88,353471.0,16.88,16.89,16.87,16.88,353471.0
2019-09-10 15:45:00,16.89,16.89,16.87,16.88,315114.0,16.89,16.89,16.87,16.88,315114.0
2019-09-10 15:50:00,16.89,16.89,16.88,16.88,267088.0,16.89,16.89,16.88,16.88,267088.0
2019-09-10 15:55:00,16.89,16.89,16.85,16.86,775149.0,16.89,16.89,16.85,16.86,775149.0
2019-09-11 09:30:00,16.8,16.84,16.79,16.83,1580715.0,16.8,16.84,16.79,16.83,1580715.0
2019-09-11 09:35:00,16.84,16.85,16.8,16.81,621764.0,16.84,16.85,16.8,16.81,621764.0
2019-09-11 09:40:00,16.81,16.85,16.81,16.85,394751.0,16.81,16.85,16.81,16.85,394751.0
2019-09-11 09:45:00,16.85,16.85,16.81,16.81,323713.0,16.85,16.85,16.81,16.81,323713.0
2019-09-11 09:50:00,16.82,16.84,16.8,16.84,342870.0,16.82,16.84,16.8,16.84,342870.0
2019-09-11 09:55:00,16.83,16.88,16.83,16.87,687420.0,16.83,16.88,16.83,16.87,687420.0
2019-09-11 10:00:00,16.86,16.86,16.83,16.84,442606.0,16.86,16.86,16.83,16.84,442606.0
2019-09-11 10:05:00,16.84,16.91,16.84,16.88,617525.0,16.84,16.91,16.84,16.88,617525.0
2019-09-11 10:10:00,16.88,16.9,16.87,16.89,303888.0,16.88,16.9,16.87,16.89,303888.0
2019-09-11 10:15:00,16.89,16.94,16.88,16.93,756126.0,16.89,16.94,16.88,16.93,756126.0
2019-09-11 10:20:00,16.93,16.94,16.9,16.91,483010.0,16.93,16.94,16.9,16.91,483010.0
2019-09-11 10:25:00,16.91,16.95,16.9,16.91,448589.0,16.91,16.95,16.9,16.91,448589.0
2019-09-11 10:30:00,16.91,16.91,16.88,16.9,518295.0,16.91,16.91,16.88,16.9,518295.0
2019-09-11 10:35:00,16.9,16.9,16.87,16.89,126485.0,16.9,16.9,16.87,16.89,126485.0
2019-09-11 10:40:00,16.9,16.9,16.88,16.89,92436.0,16.9,16.9,16.88,16.89,92436.0
2019-09-11 10:45:00,16.89,16.91,16.88,16.9,133593.0,16.89,16.91,16.88,16.9,133593.0
2019-09-11 10:50:00,16.9,16.93,16.88,16.93,135075.0,16.9,16.93,16.88,16.93,135075.0
2019-09-11 10:55:00,16.93,16.93,16.9,16.92,116500.0,16.93,16.93,16.9,16.92,116500.0
2019-09-11 11:00:00,16.92,16.97,16.92,16.96,161850.0,16.92,16.97,16.92,16.96,161850.0
2019-09-11 11:05:00,16.96,16.98,16.94,16.95,284368.0,16.96,16.98,16.94,16.95,284368.0
2019-09-11 11:10:00,16.95,16.95,16.92,16.94,145868.0,16.95,16.95,16.92,16.94,145868.0
2019-09-11 11:15:00,16.93,16.95,16.93,16.94,135007.0,16.93,16.95,16.93,16.94,135007.0
2019-09-11 11:20:00,16.95,16.95,16.92,16.93,86884.0,16.95,16.95,16.92,16.93,86884.0
2019-09-11 11:25:00,16.93,16.94,16.92,16.93,43017.0,16.93,16.94,16.92,16.93,43017.0
2019-09-11 11:30:00,16.92,16.93,16.88,16.9,221817.0,16.92,16.93,16.88,16.9,221817.0
2019-09-11 11:35:00,16.9,16.92,16.9,16.92,143835.0,16.9,16.92,16.9,16.92,143835.0
2019-09-11 11:40:00,16.92,16.94,16.92,16.93,133491.0,16.92,16.94,16.92,16.93,133491.0
2019-09-11 11:45:00,16.93,16.94,16.92,16.94,134621.0,16.93,16.94,16.92,16.94,134621.0
2019-09-11 11:50:00,16.94,16.95,16.93,16.94,203627.0,16.94,16.95,16.93,16.94,203627.0
2019-09-11 11:55:00,16.94,16.94,16.9,16.9,139671.0,16.94,16.94,16.9,16.9,139671.0
2019-09-11 12:00:00,16.91,16.92,16.9,16.91,107945.0,16.91,16.92,16.9,16.91,107945.0
2019-09-11 12:05:00,16.91,16.92,16.9,16.91,106831.0,16.91,16.92,16.9,16.91,106831.0
2019-09-11 12:10:00,16.9,16.91,16.89,16.89,100322.0,16.9,16.91,16.89,16.89,100322.0
2019-09-11 12:15:00,16.89,16.92,16.89,16.9,123842.0,16.89,16.92,16.89,16.9,123842.0
2019-09-11 12:20:00,16.9,16.92,16.9,16.91,60150.0,16.9,16.92,16.9,16.91,60150.0
2019-09-11 12:25:00,16.91,16.91,16.89,16.9,154846.0,16.91,16.91,16.89,16.9,154846.0
2019-09-11 12:30:00,16.91,16.91,16.89,16.91,92719.0,16.91,16.91,16.89,16.91,92719.0
2019-09-11 12:35:00,16.91,16.91,16.86,16.88,93473.0,16.91,16.91,16.86,16.88,93473.0
2019-09-11 12:40:00,16.88,16.89,16.87,16.89,176729.0,16.88,16.89,16.87,16.89,176729.0
2019-09-11 12:45:00,16.89,16.9,16.88,16.9,57148.0,16.89,16.9,16.88,16.9,57148.0
2019-09-11 12:50:00,16.9,16.91,16.88,16.89,52798.0,16.9,16.91,16.88,16.89,52798.0
2019-09-11 12:55:00,16.89,16.91,16.88,16.91,99673.0,16.89,16.91,16.88,16.91,99673.0
2019-09-11 13:00:00,16.91,16.92,16.89,16.9,513846.0,16.91,16.92,16.89,16.9,513846.0
2019-09-11 13:05:00,16.9,16.93,16.89,16.93,61079.0,16.9,16.93,16.89,16.93,61079.0
2019-09-11 13:10:00,16.93,16.93,16.91,16.92,97180.0,16.93,16.93,16.91,16.92,97180.0
2019-09-11 13:15:00,16.91,16.93,16.9,16.91,208490.0,16.91,16.93,16.9,16.91,208490.0
2019-09-11 13:20:00,16.92,16.93,16.9,16.92,92545.0,16.92,16.93,16.9,16.92,92545.0
2019-09-11 13:25:00,16.93,16.93,16.92,16.92,25628.0,16.93,16.93,16.92,16.92,25628.0
2019-09-11 13:30:00,16.93,16.94,16.92,16.93,108724.0,16.93,16.94,16.92,16.93,108724.0
2019-09-11 13:35:00,16.93,16.94,16.92,16.92,90208.0,16.93,16.94,16.92,16.92,90208.0
2019-09-11 13:40:00,16.93,16.93,16.91,16.91,97150.0,16.93,16.93,16.91,16.91,97150.0
2019-09-11 13:45:00,16.91,16.93,16.91,16.91,50577.0,16.91,16.93,16.91,16.91,50577.0
2019-09-11 13:50:00,16.92,16.93,16.91,16.92,105348.0,16.92,16.93,16.91,16.92,105348.0
2019-09-11 13:55:00,16.93,16.93,16.92,16.92,25646.0,16.93,16.93,16.92,16.92,25646.0
2019-09-11 14:00:00,16.93,16.93,16.91,16.91,52298.0,16.93,16.93,16.91,16.91,52298.0
2019-09-11 14:05:00,16.92,16.92,16.91,16.91,56422.0,16.92,16.92,16.91,16.91,56422.0
2019-09-11 14:10:00,16.91,16.93,16.91,16.93,246181.0,16.91,16.93,16.91,16.93,246181.0
2019-09-11 14:15:00,16.92,16.95,16.91,16.94,154536.0,16.92,16.95,16.91,16.94,154536.0
2019-09-11 14:20:00,16.94,16.95,16.93,16.95,212373.0,16.94,16.95,16.93,16.95,212373.0
2019-09-11 14:25:00,16.95,16.96,16.94,16.95,60479.0,16.95,16.96,16.94,16.95,60479.0
2019-09-11 14:30:00,16.95,16.96,16.95,16.96,23142.0,16.95,16.96,16.95,16.96,23142.0
2019-09-11 14:35:00,16.96,16.96,16.95,16.96,24676.0,16.96,16.96,16.95,16.96,24676.0
2019-09-11 14:40:00,16.96,16.96,16.94,16.95,642688.0,16.96,16.96,16.94,16.95,642688.0
2019-09-11 14:45:00,16.95,16.96,16.94,16.96,443376.0,16.95,16.96,16.94,16.96,443376.0
2019-09-11 14:50:00,16.96,16.97,16.95,16.96,68062.0,16.96,16.97,16.95,16.96,68062.0
2019-09-11 14:55:00,16.97,16.97,16.96,16.96,37294.0,16.97,16.97,16.96,16.96,37294.0
2019-09-11 15:00:00,16.96,16.97,16.95,16.96,99070.0,16.96,16.97,16.95,16.96,99070.0
2019-09-11 15:05:00,16.97,16.97,16.96,16.96,26365.0,16.97,16.97,16.96,16.96,26365.0
2019-09-11 15:10:00,16.96,16.97,16.96,16.97,38050.0,16.96,16.97,16.96,16.97,38050.0
2019-09-11 15:15:00,16.96,16.97,16.96,16.97,42109.0,16.96,16.97,16.96,16.97,42109.0
2019-09-11 15:20:00,16.96,16.97,16.96,16.97,87528.0,16.96,16.97,16.96,16.97,87528.0
2019-09-11 15:25:00,16.97,16.98,16.96,16.98,175205.0,16.97,16.98,16.96,16.98,175205.0
2019-09-11 15:30:00,16.98,16.98,16.96,16.96,172945.0,16.98,16.98,16.96,16.96,172945.0
2019-09-11 15:35:00,16.96,16.97,16.95,16.95,165812.0,16.96,16.97,16.95,16.95,165812.0
2019-09-11 15:40:00,16.95,16.96,16.95,16.96,105742.0,16.95,16.96,16.95,16.96,105742.0
2019-09-11 15:45:00,16.96,16.96,16.95,16.95,125388.0,16.96,16.96,16.95,16.95,125388.0
2019-09-11 15:50:00,16.95,16.96,16.95,16.96,149260.0,16.95,16.96,16.95,16.96,149260.0
2019-09-11 15:55:00,16.96,16.97,16.95,16.95,431012.0,16.96,16.97,16.95,16.95,431012.0
2019-09-12 09:30:00,16.98,17.01,16.97,17.0,1130378.0,16.98,17.01,16.97,17.0,1130378.0
2019-09-12 09:35:00,17.0,17.01,16.93,16.95,591695.0,17.0,17.01,16.93,16.95,591695.0
2019-09-12 09:40:00,16.95,17.06,16.94,17.05,661046.0,16.95,17.06,16.94,17.05,661046.0
2019-09-12 09:45:00,17.06,17.11,17.03,17.08,1053801.0,17.06,17.11,17.03,17.08,1053801.0
2019-09-12 09:50:00,17.08,17.1,17.04,17.05,342871.0,17.08,17.1,17.04,17.05,342871.0
2019-09-12 09:55:00,17.05,17.08,17.05,17.07,295286.0,17.05,17.08,17.05,17.07,295286.0
2019-09-12 10:00:00,17.07,17.1,17.06,17.09,436332.0,17.07,17.1,17.06,17.09,436332.0
2019-09-12 10:05:00,17.09,17.11,17.03,17.04,544903.0,17.09,17.11,17.03,17.04,544903.0
2019-09-12 10:10:00,17.04,17.06,16.93,16.96,1417673.0,17.04,17.06,16.93,16.96,1417673.0
2019-09-12 10:15:00,16.96,16.99,16.91,16.98,3297295.0,16.96,16.99,16.91,16.98,3297295.0
2019-09-12 10:20:00,16.97,16.98,16.96,16.97,247165.0,16.97,16.98,16.96,16.97,247165.0
2019-09-12 10:25:00,16.97,16.98,16.93,16.96,524862.0,16.97,16.98,16.93,16.96,524862.0
2019-09-12 10:30:00,16.96,16.99,16.95,16.98,621084.0,16.96,16.99,16.95,16.98,621084.0
2019-09-12 10:35:00,16.98,17.0,16.96,16.98,1089672.0,16.98,17.0,16.96,16.98,1089672.0
2019-09-12 10:40:00,16.98,16.99,16.95,16.96,186956.0,16.98,16.99,16.95,16.96,186956.0
2019-09-12 10:45:00,16.96,16.99,16.94,16.98,571592.0,16.96,16.99,16.94,16.98,571592.0
2019-09-12 10:50:00,16.97,17.07,16.95,17.04,1662492.0,16.97,17.07,16.95,17.04,1662492.0
2019-09-12 10:55:00,17.03,17.05,17.01,17.01,195120.0,17.03,17.05,17.01,17.01,195120.0
2019-09-12 11:00:00,17.01,17.07,17.0,17.05,397720.0,17.01,17.07,17.0,17.05,397720.0
2019-09-12 11:05:00,17.06,17.09,17.05,17.08,555188.0,17.06,17.09,17.05,17.08,555188.0
2019-09-12 11:10:00,17.08,17.08,17.06,17.06,273316.0,17.08,17.08,17.06,17.06,273316.0
2019-09-12 11:15:00,17.06,17.07,17.01,17.02,566785.0,17.06,17.07,17.01,17.02,566785.0
2019-09-12 11:20:00,17.02,17.04,16.99,16.99,465851.0,17.02,17.04,16.99,16.99,465851.0
2019-09-12 11:25:00,16.99,17.0,16.96,16.97,485346.0,16.99,17.0,16.96,16.97,485346.0
2019-09-12 11:30:00,16.97,16.99,16.95,16.97,367357.0,16.97,16.99,16.95,16.97,367357.0
2019-09-12 11:35:00,16.96,16.98,16.95,16.96,323898.0,16.96,16.98,16.95,16.96,323898.0
2019-09-12 11:40:00,16.95,16.96,16.91,16.93,760488.0,16.95,16.96,16.91,16.93,760488.0
2019-09-12 11:45:00,16.92,16.94,16.91,16.92,445558.0,16.92,16.94,16.91,16.92,445558.0
2019-09-12 11:50:00,16.92,16.92,16.88,16.91,219976.0,16.92,16.92,16.88,16.91,219976.0
2019-09-12 11:55:00,16.91,16.94,16.9,16.93,365900.0,16.91,16.94,16.9,16.93,365900.0
2019-09-12 12:00:00,16.92,16.95,16.91,16.93,309151.0,16.92,16.95,16.91,16.93,309151.0
2019-09-12 12:05:00,16.94,16.94,16.91,16.91,239762.0,16.94,16.94,16.91,16.91,239762.0
2019-09-12 12:10:00,16.91,16.92,16.89,16.89,173975.0,16.91,16.92,16.89,16.89,173975.0
2019-09-12 12:15:00,16.89,16.93,16.88,16.91,212492.0,16.89,16.93,16.88,16.91,212492.0
2019-09-12 12:20:00,16.91,16.94,16.9,16.92,222055.0,16.91,16.94,16.9,16.92,222055.0
2019-09-12 12:25:00,16.91,16.92,16.89,16.91,288426.0,16.91,16.92,16.89,16.91,288426.0
2019-09-12 12:30:00,16.9,16.91,16.88,16.89,280855.0,16.9,16.91,16.88,16.89,280855.0
2019-09-12 12:35:00,16.89,16.9,16.87,16.88,248476.0,16.89,16.9,16.87,16.88,248476.0
2019-09-12 12:40:00,16.89,16.9,16.87,16.88,265010.0,16.89,16.9,16.87,16.88,265010.0
2019-09-12 12:45:00,16.88,16.88,16.85,16.88,249518.0,16.88,16.88,16.85,16.88,249518.0
2019-09-12 12:50:00,16.88,16.91,16.87,16.89,492688.0,16.88,16.91,16.87,16.89,492688.0
2019-09-12 12:55:00,16.89,16.91,16.89,16.89,134562.0,16.89,16.91,16.89,16.89,134562.0
2019-09-12 13:00:00,16.89,16.93,16.88,16.9,230657.0,16.89,16.93,16.88,16.9,230657.0
2019-09-12 13:05:00,16.91,16.96,16.9,16.94,236281.0,16.91,16.96,16.9,16.94,236281.0
2019-09-12 13:10:00,16.94,16.95,16.93,16.94,247344.0,16.94,16.95,16.93,16.94,247344.0
2019-09-12 13:15:00,16.94,16.95,16.9,16.93,234393.0,16.94,16.95,16.9,16.93,234393.0
2019-09-12 13:20:00,16.92,16.94,16.92,16.93,145226.0,16.92,16.94,16.92,16.93,145226.0
2019-09-12 13:25:00,16.93,16.95,16.93,16.93,108090.0,16.93,16.95,16.93,16.93,108090.0
2019-09-12 13:30:00,16.94,16.95,16.92,16.93,176724.0,16.94,16.95,16.92,16.93,176724.0
2019-09-12 13:35:00,16.93,16.94,16.92,16.93,131434.0,16.93,16.94,16.92,16.93,131434.0
2019-09-12 13:40:00,16.92,16.94,16.91,16.93,38916.0,16.92,16.94,16.91,16.93,38916.0
2019-09-12 13:45:00,16.94,16.94,16.91,16.92,126432.0,16.94,16.94,16.91,16.92,126432.0
2019-09-12 13:50:00,16.92,16.93,16.9,16.9,139378.0,16.92,16.93,16.9,16.9,139378.0
2019-09-12 13:55:00,16.9,16.91,16.89,16.89,88587.0,16.9,16.91,16.89,16.89,88587.0
2019-09-12 14:00:00,16.89,16.9,16.88,16.89,318403.0,16.89,16.9,16.88,16.89,318403.0
2019-09-12 14:05:00,16.89,16.91,16.89,16.91,110243.0,16.89,16.91,16.89,16.91,110243.0
2019-09-12 14:10:00,16.9,16.92,16.9,16.91,52623.0,16.9,16.92,16.9,16.91,52623.0
2019-09-12 14:15:00,16.9,16.91,16.89,16.91,28947.0,16.9,16.91,16.89,16.91,28947.0
2019-09-12 14:20:00,16.9,16.94,16.9,16.93,120863.0,16.9,16.94,16.9,16.93,120863.0
2019-09-12 14:25:00,16.93,16.94,16.91,16.92,71568.0,16.93,16.94,16.91,16.92,71568.0
2019-09-12 14:30:00,16.92,16.94,16.92,16.93,54126.0,16.92,16.94,16.92,16.93,54126.0
2019-09-12 14:35:00,16.93,16.93,16.91,16.92,144716.0,16.93,16.93,16.91,16.92,144716.0
2019-09-12 14:40:00,16.93,16.93,16.91,16.93,159117.0,16.93,16.93,16.91,16.93,159117.0
2019-09-12 14:45:00,16.93,16.93,16.91,16.91,60530.0,16.93,16.93,16.91,16.91,60530.0
2019-09-12 14:50:00,16.92,16.93,16.91,16.91,100561.0,16.92,16.93,16.91,16.91,100561.0
2019-09-12 14:55:00,16.91,16.92,16.91,16.91,117874.0,16.91,16.92,16.91,16.91,117874.0
2019-09-12 15:00:00,16.91,16.92,16.9,16.91,111896.0,16.91,16.92,16.9,16.91,111896.0
2019-09-12 15:05:00,16.91,16.92,16.9,16.91,106738.0,16.91,16.92,16.9,16.91,106738.0
2019-09-12 15:10:00,16.9,16.92,16.9,16.91,43608.0,16.9,16.92,16.9,16.91,43608.0
2019-09-12 15:15:00,16.91,16.92,16.91,16.91,55527.0,16.91,16.92,16.91,16.91,55527.0
2019-09-12 15:20:00,16.91,16.92,16.91,16.91,39136.0,16.91,16.92,16.91,16.91,39136.0
2019-09-12 15:25:00,16.92,16.92,16.91,16.91,66157.0,16.92,16.92,16.91,16.91,66157.0
2019-09-12 15:30:00,16.91,16.92,16.91,16.91,139033.0,16.91,16.92,16.91,16.91,139033.0
2019-09-12 15:35:00,16.91,16.92,16.9,16.92,104118.0,16.91,16.92,16.9,16.92,104118.0
2019-09-12 15:40:00,16.92,16.92,16.91,16.92,41382.0,16.92,16.92,16.91,16.92,41382.0
2019-09-12 15:45:00,16.91,16.92,16.9,16.91,93368.0,16.91,16.92,16.9,16.91,93368.0
2019-09-12 15:50:00,16.91,16.92,16.9,16.91,100805.0,16.91,16.92,16.9,16.91,100805.0
2019-09-12 15:55:00,16.91,16.92,16.91,16.91,363600.0,16.91,16.92,16.91,16.91,363600.0
2019-09-13 09:30:00,16.9,16.94,16.9,16.94,680197.0,16.9,16.94,16.9,16.94,680197.0
2019-09-13 09:35:00,16.93,16.94,16.91,16.92,475592.0,16.93,16.94,16.91,16.92,475592.0
2019-09-13 09:40:00,16.92,16.93,16.9,16.93,283384.0,16.92,16.93,16.9,16.93,283384.0
2019-09-13 09:45:00,16.93,16.93,16.9,16.91,351674.0,16.93,16.93,16.9,16.91,351674.0
2019-09-13 09:50:00,16.91,16.91,16.86,16.87,189802.0,16.91,16.91,16.86,16.87,189802.0
2019-09-13 09:55:00,16.87,16.91,16.86,16.9,262842.0,16.87,16.91,16.86,16.9,262842.0
2019-09-13 10:00:00,16.9,16.91,16.89,16.9,335289.0,16.9,16.91,16.89,16.9,335289.0
2019-09-13 10:05:00,16.89,16.9,16.88,16.89,250869.0,16.89,16.9,16.88,16.89,250869.0
2019-09-13 10:10:00,16.89,16.9,16.85,16.86,421598.0,16.89,16.9,16.85,16.86,421598.0
2019-09-13 10:15:00,16.86,16.87,16.81,16.83,214990.0,16.86,16.87,16.81,16.83,214990.0
2019-09-13 10:20:00,16.83,16.84,16.72,16.74,1390403.0,16.83,16.84,16.72,16.74,1390403.0
2019-09-13 10:25:00,16.75,16.79,16.71,16.71,1036722.0,16.75,16.79,16.71,16.71,1036722.0
2019-09-13 10:30:00,16.72,16.74,16.66,16.7,1104416.0,16.72,16.74,16.66,16.7,1104416.0
2019-09-13 10:35:00,16.69,16.71,16.62,16.64,983570.0,16.69,16.71,16.62,16.64,983570.0
2019-09-13 10:40:00,16.64,16.69,16.63,16.68,1378260.0,16.64,16.69,16.63,16.68,1378260.0
2019-09-13 10:45:00,16.68,16.71,16.66,16.71,1042461.0,16.68,16.71,16.66,16.71,1042461.0
2019-09-13 10:50:00,16.71,16.71,16.68,16.69,336850.0,16.71,16.71,16.68,16.69,336850.0
2019-09-13 10:55:00,16.69,16.71,16.67,16.69,482419.0,16.69,16.71,16.67,16.69,482419.0
2019-09-13 11:00:00,16.69,16.69,16.67,16.69,339634.0,16.69,16.69,16.67,16.69,339634.0
2019-09-13 11:05:00,16.69,16.7,16.67,16.69,427754.0,16.69,16.7,16.67,16.69,427754.0
2019-09-13 11:10:00,16.69,16.7,16.65,16.66,588597.0,16.69,16.7,16.65,16.66,588597.0
2019-09-13 11:15:00,16.66,16.69,16.64,16.69,333757.0,16.66,16.69,16.64,16.69,333757.0
2019-09-13 11:20:00,16.7,16.71,16.67,16.67,288854.0,16.7,16.71,16.67,16.67,288854.0
2019-09-13 11:25:00,16.67,16.67,16.62,16.62,382367.0,16.67,16.67,16.62,16.62,382367.0
2019-09-13 11:30:00,16.62,16.63,16.57,16.6,886908.0,16.62,16.63,16.57,16.6,886908.0
2019-09-13 11:35:00,16.61,16.61,16.55,16.56,510130.0,16.61,16.61,16.55,16.56,510130.0
2019-09-13 11:40:00,16.55,16.58,16.52,16.54,641503.0,16.55,16.58,16.52,16.54,641503.0
2019-09-13 11:45:00,16.54,16.55,16.47,16.48,883343.0,16.54,16.55,16.47,16.48,883343.0
2019-09-13 11:50:00,16.48,16.51,16.46,16.51,829289.0,16.48,16.51,16.46,16.51,829289.0
2019-09-13 11:55:00,16.5,16.53,16.48,16.49,336263.0,16.5,16.53,16.48,16.49,336263.0
2019-09-13 12:00:00,16.49,16.53,16.47,16.52,233165.0,16.49,16.53,16.47,16.52,233165.0
2019-09-13 12:05:00,16.52,16.53,16.49,16.53,324353.0,16.52,16.53,16.49,16.53,324353.0
2019-09-13 12:10:00,16.53,16.54,16.51,16.54,348821.0,16.53,16.54,16.51,16.54,348821.0
2019-09-13 12:15:00,16.54,16.54,16.5,16.51,292708.0,16.54,16.54,16.5,16.51,292708.0
2019-09-13 12:20:00,16.51,16.52,16.49,16.5,277920.0,16.51,16.52,16.49,16.5,277920.0
2019-09-13 12:25:00,16.5,16.51,16.48,16.48,155570.0,16.5,16.51,16.48,16.48,155570.0
2019-09-13 12:30:00,16.48,16.5,16.46,16.47,204644.0,16.48,16.5,16.46,16.47,204644.0
2019-09-13 12:35:00,16.47,16.47,16.38,16.39,949733.0,16.47,16.47,16.38,16.39,949733.0
2019-09-13 12:40:00,16.39,16.41,16.36,16.41,675948.0,16.39,16.41,16.36,16.41,675948.0
2019-09-13 12:45:00,16.41,16.45,16.4,16.43,722446.0,16.41,16.45,16.4,16.43,722446.0
2019-09-13 12:50:00,16.43,16.43,16.39,16.4,292192.0,16.43,16.43,16.39,16.4,292192.0
2019-09-13 12:55:00,16.4,16.4,16.37,16.39,295889.0,16.4,16.4,16.37,16.39,295889.0
2019-09-13 13:00:00,16.39,16.41,16.37,16.41,193580.0,16.39,16.41,16.37,16.41,193580.0
2019-09-13 13:05:00,16.41,16.47,16.4,16.45,851298.0,16.41,16.47,16.4,16.45,851298.0
2019-09-13 13:10:00,16.45,16.45,16.34,16.37,1551614.0,16.45,16.45,16.34,16.37,1551614.0
2019-09-13 13:15:00,16.37,16.37,16.33,16.37,521622.0,16.37,16.37,16.33,16.37,521622.0
2019-09-13 13:20:00,16.37,16.39,16.31,16.37,759055.0,16.37,16.39,16.31,16.37,759055.0
2019-09-13 13:25:00,16.38,16.41,16.38,16.39,527923.0,16.38,16.41,16.38,16.39,527923.0
2019-09-13 13:30:00,16.39,16.42,16.39,16.42,268486.0,16.39,16.42,16.39,16.42,268486.0
2019-09-13 13:35:00,16.42,16.42,16.39,16.41,239115.0,16.42,16.42,16.39,16.41,239115.0
2019-09-13 13:40:00,16.41,16.41,16.37,16.39,584304.0,16.41,16.41,16.37,16.39,584304.0
2019-09-13 13:45:00,16.38,16.39,16.37,16.38,103302.0,16.38,16.39,16.37,16.38,103302.0
2019-09-13 13:50:00,16.38,16.39,16.36,16.38,208685.0,16.38,16.39,16.36,16.38,208685.0
2019-09-13 13:55:00,16.38,16.41,16.37,16.41,269931.0,16.38,16.41,16.37,16.41,269931.0
2019-09-13 14:00:00,16.41,16.42,16.4,16.4,104136.0,16.41,16.42,16.4,16.4,104136.0
2019-09-13 14:05:00,16.41,16.41,16.37,16.37,249721.0,16.41,16.41,16.37,16.37,249721.0
2019-09-13 14:10:00,16.37,16.38,16.34,16.35,277785.0,16.37,16.38,16.34,16.35,277785.0
2019-09-13 14:15:00,16.35,16.36,16.34,16.34,269563.0,16.35,16.36,16.34,16.34,269563.0
2019-09-13 14:20:00,16.35,16.35,16.32,16.35,164490.0,16.35,16.35,16.32,16.35,164490.0
2019-09-13 14:25:00,16.34,16.36,16.33,16.33,186602.0,16.34,16.36,16.33,16.33,186602.0
2019-09-13 14:30:00,16.33,16.35,16.33,16.35,222345.0,16.33,16.35,16.33,16.35,222345.0
2019-09-13 14:35:00,16.35,16.36,16.33,16.34,195347.0,16.35,16.36,16.33,16.34,195347.0
2019-09-13 14:40:00,16.34,16.34,16.31,16.31,171900.0,16.34,16.34,16.31,16.31,171900.0
2019-09-13 14:45:00,16.32,16.33,16.31,16.32,349478.0,16.32,16.33,16.31,16.32,349478.0
2019-09-13 14:50:00,16.32,16.33,16.28,16.3,484602.0,16.32,16.33,16.28,16.3,484602.0
2019-09-13 14:55:00,16.3,16.31,16.28,16.29,196383.0,16.3,16.31,16.28,16.29,196383.0
2019-09-13 15:00:00,16.3,16.32,16.29,16.3,168061.0,16.3,16.32,16.29,16.3,168061.0
2019-09-13 15:05:00,16.31,16.33,16.3,16.32,358517.0,16.31,16.33,16.3,16.32,358517.0
2019-09-13 15:10:00,16.32,16.36,16.32,16.36,240776.0,16.32,16.36,16.32,16.36,240776.0
2019-09-13 15:15:00,16.36,16.4,16.36,16.39,441368.0,16.36,16.4,16.36,16.39,441368.0
2019-09-13 15:20:00,16.39,16.39,16.37,16.37,636618.0,16.39,16.39,16.37,16.37,636618.0
2019-09-13 15:25:00,16.38,16.38,16.36,16.37,398833.0,16.38,16.38,16.36,16.37,398833.0
2019-09-13 15:30:00,16.37,16.4,16.37,16.39,421691.0,16.37,16.4,16.37,16.39,421691.0
2019-09-13 15:35:00,16.39,16.4,16.35,16.36,934760.0,16.39,16.4,16.35,16.36,934760.0
2019-09-13 15:40:00,16.36,16.37,16.35,16.35,474793.0,16.36,16.37,16.35,16.35,474793.0
2019-09-13 15:45:00,16.36,16.36,16.33,16.33,963853.0,16.36,16.36,16.33,16.33,963853.0
2019-09-13 15:50:00,16.33,16.34,16.31,16.32,959142.0,16.33,16.34,16.31,16.32,959142.0
2019-09-13 15:55:00,16.32,16.33,16.3,16.3,1191231.0,16.32,16.33,16.3,16.3,1191231.0
2019-09-16 09:30:00,16.71,16.75,16.69,16.72,1639999.0,16.71,16.75,16.69,16.72,1639999.0
2019-09-16 09:35:00,16.71,16.72,16.67,16.69,1486594.0,16.71,16.72,16.67,16.69,1486594.0
2019-09-16 09:40:00,16.69,16.7,16.68,16.69,313223.0,16.69,16.7,16.68,16.69,313223.0
2019-09-16 09:45:00,16.68,16.69,16.6,16.64,900853.0,16.68,16.69,16.6,16.64,900853.0
2019-09-16 09:50:00,16.64,16.66,16.61,16.63,481894.0,16.64,16.66,16.61,16.63,481894.0
2019-09-16 09:55:00,16.64,16.66,16.62,16.64,563500.0,16.64,16.66,16.62,16.64,563500.0
2019-09-16 10:00:00,16.63,16.66,16.61,16.61,542551.0,16.63,16.66,16.61,16.61,542551.0
2019-09-16 10:05:00,16.62,16.63,16.61,16.63,473556.0,16.62,16.63,16.61,16.63,473556.0
2019-09-16 10:10:00,16.62,16.67,16.61,16.66,391123.0,16.62,16.67,16.61,16.66,391123.0
2019-09-16 10:15:00,16.66,16.67,16.65,16.66,400583.0,16.66,16.67,16.65,16.66,400583.0
2019-09-16 10:20:00,16.66,16.69,16.64,16.69,260660.0,16.66,16.69,16.64,16.69,260660.0
2019-09-16 10:25:00,16.69,16.7,16.65,16.7,442172.0,16.69,16.7,16.65,16.7,442172.0
2019-09-16 10:30:00,16.7,16.71,16.68,16.7,418077.0,16.7,16.71,16.68,16.7,418077.0
2019-09-16 10:35:00,16.71,16.71,16.68,16.69,390611.0,16.71,16.71,16.68,16.69,390611.0
2019-09-16 10:40:00,16.7,16.7,16.67,16.69,190803.0,16.7,16.7,16.67,16.69,190803.0
2019-09-16 10:45:00,16.69,16.71,16.68,16.71,332240.0,16.69,16.71,16.68,16.71,332240.0
2019-09-16 10:50:00,16.7,16.71,16.68,16.69,209974.0,16.7,16.71,16.68,16.69,209974.0
2019-09-16 10:55:00,16.69,16.7,16.67,16.69,195170.0,16.69,16.7,16.67,16.69,195170.0
2019-09-16 11:00:00,16.68,16.76,16.68,16.74,784893.0,16.68,16.76,16.68,16.74,784893.0
2019-09-16 11:05:00,16.73,16.82,16.73,16.8,1271983.0,16.73,16.82,16.73,16.8,1271983.0
2019-09-16 11:10:00,16.81,16.84,16.78,16.78,588762.0,16.81,16.84,16.78,16.78,588762.0
2019-09-16 11:15:00,16.79,16.8,16.77,16.78,250728.0,16.79,16.8,16.77,16.78,250728.0
2019-09-16 11:20:00,16.79,16.8,16.77,16.78,184615.0,16.79,16.8,16.77,16.78,184615.0
2019-09-16 11:25:00,16.78,16.78,16.75,16.77,95841.0,16.78,16.78,16.75,16.77,95841.0
2019-09-16 11:30:00,16.77,16.78,16.75,16.77,197959.0,16.77,16.78,16.75,16.77,197959.0
2019-09-16 11:35:00,16.77,16.77,16.75,16.76,98638.0,16.77,16.77,16.75,16.76,98638.0
2019-09-16 11:40:00,16.76,16.79,16.76,16.78,133597.0,16.76,16.79,16.76,16.78,133597.0
2019-09-16 11:45:00,16.78,16.79,16.76,16.78,94826.0,16.78,16.79,16.76,16.78,94826.0
2019-09-16 11:50:00,16.78,16.79,16.76,16.76,77143.0,16.78,16.79,16.76,16.76,77143.0
2019-09-16 11:55:00,16.76,16.78,16.76,16.78,56918.0,16.76,16.78,16.76,16.78,56918.0
2019-09-16 12:00:00,16.78,16.79,16.76,16.78,123563.0,16.78,16.79,16.76,16.78,123563.0
2019-09-16 12:05:00,16.77,16.78,16.76,16.78,89541.0,16.77,16.78,16.76,16.78,89541.0
2019-09-16 12:10:00,16.78,16.78,16.76,16.76,74045.0,16.78,16.78,16.76,16.76,74045.0
2019-09-16 12:15:00,16.76,16.8,16.75,16.79,242804.0,16.76,16.8,16.75,16.79,242804.0
2019-09-16 12:20:00,16.79,16.79,16.76,16.78,140306.0,16.79,16.79,16.76,16.78,140306.0
2019-09-16 12:25:00,16.77,16.79,16.76,16.78,152064.0,16.77,16.79,16.76,16.78,152064.0
2019-09-16 12:30:00,16.78,16.78,16.76,16.77,75043.0,16.78,16.78,16.76,16.77,75043.0
2019-09-16 12:35:00,16.76,16.78,16.76,16.77,105450.0,16.76,16.78,16.76,16.77,105450.0
2019-09-16 12:40:00,16.78,16.79,16.77,16.79,175555.0,16.78,16.79,16.77,16.79,175555.0
2019-09-16 12:45:00,16.78,16.79,16.76,16.77,95527.0,16.78,16.79,16.76,16.77,95527.0
2019-09-16 12:50:00,16.76,16.76,16.74,16.75,140476.0,16.76,16.76,16.74,16.75,140476.0
2019-09-16 12:55:00,16.75,16.75,16.73,16.73,78260.0,16.75,16.75,16.73,16.73,78260.0
2019-09-16 13:00:00,16.74,16.75,16.73,16.74,72226.0,16.74,16.75,16.73,16.74,72226.0
2019-09-16 13:05:00,16.74,16.75,16.73,16.75,50199.0,16.74,16.75,16.73,16.75,50199.0
2019-09-16 13:10:00,16.75,16.76,16.74,16.76,44498.0,16.75,16.76,16.74,16.76,44498.0
2019-09-16 13:15:00,16.76,16.78,16.75,16.78,33129.0,16.76,16.78,16.75,16.78,33129.0
2019-09-16 13:20:00,16.77,16.8,16.76,16.8,362057.0,16.77,16.8,16.76,16.8,362057.0
2019-09-16 13:25:00,16.79,16.8,16.77,16.78,166957.0,16.79,16.8,16.77,16.78,166957.0
2019-09-16 13:30:00,16.77,16.78,16.76,16.76,85809.0,16.77,16.78,16.76,16.76,85809.0
2019-09-16 13:35:00,16.76,16.77,16.75,16.76,102424.0,16.76,16.77,16.75,16.76,102424.0
2019-09-16 13:40:00,16.76,16.76,16.74,16.75,118659.0,16.76,16.76,16.74,16.75,118659.0
2019-09-16 13:45:00,16.75,16.76,16.74,16.75,52302.0,16.75,16.76,16.74,16.75,52302.0
2019-09-16 13:50:00,16.76,16.76,16.71,16.75,579356.0,16.76,16.76,16.71,16.75,579356.0
2019-09-16 13:55:00,16.76,16.76,16.74,16.75,63418.0,16.76,16.76,16.74,16.75,63418.0
2019-09-16 14:00:00,16.75,16.76,16.75,16.75,62393.0,16.75,16.76,16.75,16.75,62393.0
2019-09-16 14:05:00,16.76,16.77,16.75,16.76,53476.0,16.76,16.77,16.75,16.76,53476.0
2019-09-16 14:10:00,16.77,16.77,16.75,16.76,68657.0,16.77,16.77,16.75,16.76,68657.0
2019-09-16 14:15:00,16.76,16.76,16.74,16.74,46911.0,16.76,16.76,16.74,16.74,46911.0
2019-09-16 14:20:00,16.74,16.75,16.73,16.74,47512.0,16.74,16.75,16.73,16.74,47512.0
2019-09-16 14:25:00,16.75,16.75,16.72,16.72,77794.0,16.75,16.75,16.72,16.72,77794.0
2019-09-16 14:30:00,16.72,16.73,16.71,16.73,84255.0,16.72,16.73,16.71,16.73,84255.0
2019-09-16 14:35:00,16.72,16.74,16.72,16.72,111553.0,16.72,16.74,16.72,16.72,111553.0
2019-09-16 14:40:00,16.73,16.73,16.71,16.72,124876.0,16.73,16.73,16.71,16.72,124876.0
2019-09-16 14:45:00,16.72,16.73,16.7,16.73,140886.0,16.72,16.73,16.7,16.73,140886.0
2019-09-16 14:50:00,16.73,16.73,16.71,16.73,98146.0,16.73,16.73,16.71,16.73,98146.0
2019-09-16 14:55:00,16.73,16.74,16.72,16.74,85019.0,16.73,16.74,16.72,16.74,85019.0
2019-09-16 15:00:00,16.74,16.76,16.73,16.76,65633.0,16.74,16.76,16.73,16.76,65633.0
2019-09-16 15:05:00,16.75,16.76,16.75,16.76,44983.0,16.75,16.76,16.75,16.76,44983.0
2019-09-16 15:10:00,16.76,16.76,16.74,16.74,72049.0,16.76,16.76,16.74,16.74,72049.0
2019-09-16 15:15:00,16.75,16.76,16.74,16.76,122737.0,16.75,16.76,16.74,16.76,122737.0
2019-09-16 15:20:00,16.76,16.76,16.75,16.76,44012.0,16.76,16.76,16.75,16.76,44012.0
2019-09-16 15:25:00,16.76,16.77,16.75,16.77,137876.0,16.76,16.77,16.75,16.77,137876.0
2019-09-16 15:30:00,16.77,16.77,16.73,16.73,95003.0,16.77,16.77,16.73,16.73,95003.0
2019-09-16 15:35:00,16.74,16.74,16.73,16.73,65212.0,16.74,16.74,16.73,16.73,65212.0
2019-09-16 15:40:00,16.73,16.74,16.72,16.72,118270.0,16.73,16.74,16.72,16.72,118270.0
2019-09-16 15:45:00,16.72,16.73,16.7,16.71,971459.0,16.72,16.73,16.7,16.71,971459.0
2019-09-16 15:50:00,16.71,16.74,16.7,16.74,324637.0,16.71,16.74,16.7,16.74,324637.0
2019-09-16 15:55:00,16.74,16.75,16.73,16.73,650549.0,16.74,16.75,16.73,16.73,650549.0
2019-09-17 09:30:00,16.73,16.75,16.66,16.68,523898.0,16.73,16.75,16.66,16.68,523898.0
2019-09-17 09:35:00,16.69,16.72,16.68,16.7,286020.0,16.69,16.72,16.68,16.7,286020.0
2019-09-17 09:40:00,16.71,16.72,16.66,16.7,279226.0,16.71,16.72,16.66,16.7,279226.0
2019-09-17 09:45:00,16.7,16.72,16.67,16.68,271882.0,16.7,16.72,16.67,16.68,271882.0
2019-09-17 09:50:00,16.67,16.74,16.67,16.73,322955.0,16.67,16.74,16.67,16.73,322955.0
2019-09-17 09:55:00,16.73,16.73,16.71,16.73,218801.0,16.73,16.73,16.71,16.73,218801.0
2019-09-17 10:00:00,16.73,16.77,16.71,16.75,232694.0,16.73,16.77,16.71,16.75,232694.0
2019-09-17 10:05:00,16.76,16.78,16.74,16.78,165030.0,16.76,16.78,16.74,16.78,165030.0
2019-09-17 10:10:00,16.78,16.78,16.75,16.75,125053.0,16.78,16.78,16.75,16.75,125053.0
2019-09-17 10:15:00,16.76,16.77,16.73,16.75,284771.0,16.76,16.77,16.73,16.75,284771.0
2019-09-17 10:20:00,16.75,16.78,16.74,16.77,190862.0,16.75,16.78,16.74,16.77,190862.0
2019-09-17 10:25:00,16.77,16.77,16.74,16.74,166326.0,16.77,16.77,16.74,16.74,166326.0
2019-09-17 10:30:00,16.75,16.75,16.72,16.73,332272.0,16.75,16.75,16.72,16.73,332272.0
2019-09-17 10:35:00,16.74,16.75,16.72,16.73,247866.0,16.74,16.75,16.72,16.73,247866.0
2019-09-17 10:40:00,16.73,16.76,16.73,16.76,98531.0,16.73,16.76,16.73,16.76,98531.0
2019-09-17 10:45:00,16.76,16.77,16.75,16.76,206927.0,16.76,16.77,16.75,16.76,206927.0
2019-09-17 10:50:00,16.76,16.77,16.75,16.77,86990.0,16.76,16.77,16.75,16.77,86990.0
2019-09-17 10:55:00,16.76,16.79,16.76,16.78,139371.0,16.76,16.79,16.76,16.78,139371.0
2019-09-17 11:00:00,16.78,16.79,16.76,16.76,73041.0,16.78,16.79,16.76,16.76,73041.0
2019-09-17 11:05:00,16.77,16.83,16.76,16.81,234260.0,16.77,16.83,16.76,16.81,234260.0
2019-09-17 11:10:00,16.82,16.87,16.82,16.84,447710.0,16.82,16.87,16.82,16.84,447710.0
2019-09-17 11:15:00,16.84,16.84,16.8,16.82,247896.0,16.84,16.84,16.8,16.82,247896.0
2019-09-17 11:20:00,16.82,16.82,16.79,16.8,100786.0,16.82,16.82,16.79,16.8,100786.0
2019-09-17 11:25:00,16.79,16.82,16.79,16.81,272214.0,16.79,16.82,16.79,16.81,272214.0
2019-09-17 11:30:00,16.81,16.83,16.8,16.8,221385.0,16.81,16.83,16.8,16.8,221385.0
2019-09-17 11:35:00,16.8,16.83,16.8,16.82,93779.0,16.8,16.83,16.8,16.82,93779.0
2019-09-17 11:40:00,16.82,16.83,16.81,16.83,56378.0,16.82,16.83,16.81,16.83,56378.0
2019-09-17 11:45:00,16.83,16.84,16.82,16.84,62942.0,16.83,16.84,16.82,16.84,62942.0
2019-09-17 11:50:00,16.84,16.85,16.82,16.84,129828.0,16.84,16.85,16.82,16.84,129828.0
2019-09-17 11:55:00,16.84,16.86,16.83,16.85,75612.0,16.84,16.86,16.83,16.85,75612.0
2019-09-17 12:00:00,16.85,16.86,16.83,16.85,58098.0,16.85,16.86,16.83,16.85,58098.0
2019-09-17 12:05:00,16.85,16.86,16.82,16.82,59924.0,16.85,16.86,16.82,16.82,59924.0
2019-09-17 12:10:00,16.83,16.84,16.82,16.83,58358.0,16.83,16.84,16.82,16.83,58358.0
2019-09-17 12:15:00,16.83,16.84,16.82,16.83,61099.0,16.83,16.84,16.82,16.83,61099.0
2019-09-17 12:20:00,16.82,16.86,16.82,16.84,41620.0,16.82,16.86,16.82,16.84,41620.0
2019-09-17 12:25:00,16.84,16.86,16.83,16.84,119302.0,16.84,16.86,16.83,16.84,119302.0
2019-09-17 12:30:00,16.83,16.85,16.83,16.85,50957.0,16.83,16.85,16.83,16.85,50957.0
2019-09-17 12:35:00,16.85,16.86,16.84,16.86,295175.0,16.85,16.86,16.84,16.86,295175.0
2019-09-17 12:40:00,16.85,16.87,16.85,16.86,246096.0,16.85,16.87,16.85,16.86,246096.0
2019-09-17 12:45:00,16.87,16.88,16.85,16.85,238290.0,16.87,16.88,16.85,16.85,238290.0
2019-09-17 12:50:00,16.85,16.87,16.85,16.87,30679.0,16.85,16.87,16.85,16.87,30679.0
2019-09-17 12:55:00,16.87,16.87,16.86,16.87,35682.0,16.87,16.87,16.86,16.87,35682.0
2019-09-17 13:00:00,16.87,16.88,16.86,16.88,48784.0,16.87,16.88,16.86,16.88,48784.0
2019-09-17 13:05:00,16.88,16.91,16.88,16.89,162372.0,16.88,16.91,16.88,16.89,162372.0
2019-09-17 13:10:00,16.89,16.91,16.88,16.89,89930.0,16.89,16.91,16.88,16.89,89930.0
2019-09-17 13:15:00,16.89,16.91,16.89,16.89,96093.0,16.89,16.91,16.89,16.89,96093.0
2019-09-17 13:20:00,16.89,16.92,16.89,16.89,166076.0,16.89,16.92,16.89,16.89,166076.0
2019-09-17 13:25:00,16.89,16.92,16.89,16.91,130270.0,16.89,16.92,16.89,16.91,130270.0
2019-09-17 13:30:00,16.91,16.92,16.9,16.91,105004.0,16.91,16.92,16.9,16.91,105004.0
2019-09-17 13:35:00,16.91,16.92,16.88,16.88,202927.0,16.91,16.92,16.88,16.88,202927.0
2019-09-17 13:40:00,16.88,16.9,16.88,16.89,206913.0,16.88,16.9,16.88,16.89,206913.0
2019-09-17 13:45:00,16.89,16.91,16.87,16.88,166872.0,16.89,16.91,16.87,16.88,166872.0
2019-09-17 13:50:00,16.88,16.89,16.87,16.88,91810.0,16.88,16.89,16.87,16.88,91810.0
2019-09-17 13:55:00,16.88,16.89,16.85,16.85,115388.0,16.88,16.89,16.85,16.85,115388.0
2019-09-17 14:00:00,16.85,16.86,16.84,16.84,80398.0,16.85,16.86,16.84,16.84,80398.0
2019-09-17 14:05:00,16.85,16.86,16.84,16.85,87532.0,16.85,16.86,16.84,16.85,87532.0
2019-09-17 14:10:00,16.85,16.86,16.84,16.85,57131.0,16.85,16.86,16.84,16.85,57131.0
2019-09-17 14:15:00,16.85,16.86,16.83,16.84,91695.0,16.85,16.86,16.83,16.84,91695.0
2019-09-17 14:20:00,16.84,16.84,16.82,16.83,48754.0,16.84,16.84,16.82,16.83,48754.0
2019-09-17 14:25:00,16.83,16.84,16.83,16.83,61573.0,16.83,16.84,16.83,16.83,61573.0
2019-09-17 14:30:00,16.83,16.87,16.83,16.87,54933.0,16.83,16.87,16.83,16.87,54933.0
2019-09-17 14:35:00,16.87,16.88,16.86,16.87,53838.0,16.87,16.88,16.86,16.87,53838.0
2019-09-17 14:40:00,16.87,16.89,16.87,16.89,101697.0,16.87,16.89,16.87,16.89,101697.0
2019-09-17 14:45:00,16.88,16.89,16.87,16.88,42677.0,16.88,16.89,16.87,16.88,42677.0
2019-09-17 14:50:00,16.88,16.88,16.86,16.87,63703.0,16.88,16.88,16.86,16.87,63703.0
2019-09-17 14:55:00,16.87,16.88,16.86,16.87,72794.0,16.87,16.88,16.86,16.87,72794.0
2019-09-17 15:00:00,16.87,16.88,16.86,16.87,31779.0,16.87,16.88,16.86,16.87,31779.0
2019-09-17 15:05:00,16.87,16.88,16.86,16.88,98524.0,16.87,16.88,16.86,16.88,98524.0
2019-09-17 15:10:00,16.88,16.88,16.87,16.88,26876.0,16.88,16.88,16.87,16.88,26876.0
2019-09-17 15:15:00,16.88,16.88,16.87,16.87,36808.0,16.88,16.88,16.87,16.87,36808.0
2019-09-17 15:20:00,16.87,16.88,16.87,16.87,35460.0,16.87,16.88,16.87,16.87,35460.0
2019-09-17 15:25:00,16.87,16.88,16.85,16.85,230677.0,16.87,16.88,16.85,16.85,230677.0
2019-09-17 15:30:00,16.85,16.86,16.83,16.84,201374.0,16.85,16.86,16.83,16.84,201374.0
2019-09-17 15:35:00,16.84,16.84,16.82,16.82,156863.0,16.84,16.84,16.82,16.82,156863.0
2019-09-17 15:40:00,16.82,16.84,16.82,16.83,250081.0,16.82,16.84,16.82,16.83,250081.0
2019-09-17 15:45:00,16.82,16.84,16.82,16.83,312999.0,16.82,16.84,16.82,16.83,312999.0
2019-09-17 15:50:00,16.82,16.86,16.82,16.86,283795.0,16.82,16.86,16.82,16.86,283795.0
2019-09-17 15:55:00,16.86,16.87,16.84,16.87,922628.0,16.86,16.87,16.84,16.87,922628.0
2019-09-18 09:30:00,16.75,16.77,16.74,16.74,419058.0,16.75,16.77,16.74,16.74,419058.0
2019-09-18 09:35:00,16.75,16.76,16.74,16.75,253698.0,16.75,16.76,16.74,16.75,253698.0
2019-09-18 09:40:00,16.75,16.76,16.73,16.75,151800.0,16.75,16.76,16.73,16.75,151800.0
2019-09-18 09:45:00,16.76,16.77,16.75,16.77,117469.0,16.76,16.77,16.75,16.77,117469.0
2019-09-18 09:50:00,16.77,16.78,16.75,16.77,173534.0,16.77,16.78,16.75,16.77,173534.0
2019-09-18 09:55:00,16.76,16.77,16.74,16.74,137746.0,16.76,16.77,16.74,16.74,137746.0
2019-09-18 10:00:00,16.74,16.75,16.71,16.75,220242.0,16.74,16.75,16.71,16.75,220242.0
2019-09-18 10:05:00,16.75,16.76,16.74,16.75,114221.0,16.75,16.76,16.74,16.75,114221.0
2019-09-18 10:10:00,16.76,16.76,16.74,16.75,121912.0,16.76,16.76,16.74,16.75,121912.0
2019-09-18 10:15:00,16.76,16.76,16.75,16.76,208125.0,16.76,16.76,16.75,16.76,208125.0
2019-09-18 10:20:00,16.76,16.77,16.75,16.76,152061.0,16.76,16.77,16.75,16.76,152061.0
2019-09-18 10:25:00,16.76,16.77,16.75,16.76,86834.0,16.76,16.77,16.75,16.76,86834.0
2019-09-18 10:30:00,16.76,16.8,16.75,16.79,389787.0,16.76,16.8,16.75,16.79,389787.0
2019-09-18 10:35:00,16.79,16.8,16.77,16.78,158900.0,16.79,16.8,16.77,16.78,158900.0
2019-09-18 10:40:00,16.78,16.78,16.76,16.76,67579.0,16.78,16.78,16.76,16.76,67579.0
2019-09-18 10:45:00,16.76,16.79,16.76,16.78,295204.0,16.76,16.79,16.76,16.78,295204.0
2019-09-18 10:50:00,16.77,16.77,16.75,16.77,89570.0,16.77,16.77,16.75,16.77,89570.0
2019-09-18 10:55:00,16.77,16.77,16.74,16.75,34767.0,16.77,16.77,16.74,16.75,34767.0
2019-09-18 11:00:00,16.75,16.8,16.75,16.79,264750.0,16.75,16.8,16.75,16.79,264750.0
2019-09-18 11:05:00,16.79,16.8,16.77,16.78,111956.0,16.79,16.8,16.77,16.78,111956.0
2019-09-18 11:10:00,16.78,16.8,16.78,16.79,120127.0,16.78,16.8,16.78,16.79,120127.0
2019-09-18 11:15:00,16.8,16.8,16.78,16.79,52158.0,16.8,16.8,16.78,16.79,52158.0
2019-09-18 11:20:00,16.79,16.81,16.78,16.8,24750.0,16.79,16.81,16.78,16.8,24750.0
2019-09-18 11:25:00,16.8,16.8,16.79,16.8,42675.0,16.8,16.8,16.79,16.8,42675.0
2019-09-18 11:30:00,16.8,16.82,16.8,16.82,32753.0,16.8,16.82,16.8,16.82,32753.0
2019-09-18 11:35:00,16.81,16.84,16.8,16.83,94795.0,16.81,16.84,16.8,16.83,94795.0
2019-09-18 11:40:00,16.83,16.84,16.81,16.82,61301.0,16.83,16.84,16.81,16.82,61301.0
2019-09-18 11:45:00,16.82,16.82,16.8,16.81,92814.0,16.82,16.82,16.8,16.81,92814.0
2019-09-18 11:50:00,16.8,16.82,16.8,16.82,110566.0,16.8,16.82,16.8,16.82,110566.0
2019-09-18 11:55:00,16.82,16.82,16.76,16.77,172387.0,16.82,16.82,16.76,16.77,172387.0
2019-09-18 12:00:00,16.77,16.78,16.75,16.78,159042.0,16.77,16.78,16.75,16.78,159042.0
2019-09-18 12:05:00,16.78,16.78,16.76,16.77,268448.0,16.78,16.78,16.76,16.77,268448.0
2019-09-18 12:10:00,16.78,16.79,16.77,16.78,59759.0,16.78,16.79,16.77,16.78,59759.0
2019-09-18 12:15:00,16.78,16.79,16.76,16.78,125289.0,16.78,16.79,16.76,16.78,125289.0
2019-09-18 12:20:00,16.78,16.79,16.77,16.78,72693.0,16.78,16.79,16.77,16.78,72693.0
2019-09-18 12:25:00,16.78,16.79,16.76,16.77,49526.0,16.78,16.79,16.76,16.77,49526.0
2019-09-18 12:30:00,16.77,16.8,16.77,16.8,24351.0,16.77,16.8,16.77,16.8,24351.0
2019-09-18 12:35:00,16.79,16.81,16.73,16.75,660650.0,16.79,16.81,16.73,16.75,660650.0
2019-09-18 12:40:00,16.75,16.77,16.74,16.76,118684.0,16.75,16.77,16.74,16.76,118684.0
2019-09-18 12:45:00,16.76,16.77,16.73,16.73,86235.0,16.76,16.77,16.73,16.73,86235.0
2019-09-18 12:50:00,16.74,16.74,16.66,16.69,751992.0,16.74,16.74,16.66,16.69,751992.0
2019-09-18 12:55:00,16.69,16.7,16.68,16.69,98721.0,16.69,16.7,16.68,16.69,98721.0
2019-09-18 13:00:00,16.7,16.71,16.57,16.62,906876.0,16.7,16.71,16.57,16.62,906876.0
2019-09-18 13:05:00,16.62,16.68,16.58,16.67,599161.0,16.62,16.68,16.58,16.67,599161.0
2019-09-18 13:10:00,16.67,16.7,16.64,16.68,128032.0,16.67,16.7,16.64,16.68,128032.0
2019-09-18 13:15:00,16.68,16.71,16.68,16.7,154666.0,16.68,16.71,16.68,16.7,154666.0
2019-09-18 13:20:00,16.7,16.71,16.67,16.7,60588.0,16.7,16.71,16.67,16.7,60588.0
2019-09-18 13:25:00,16.7,16.7,16.68,16.69,71604.0,16.7,16.7,16.68,16.69,71604.0
2019-09-18 13:30:00,16.69,16.7,16.67,16.68,75127.0,16.69,16.7,16.67,16.68,75127.0
2019-09-18 13:35:00,16.67,16.69,16.67,16.69,41993.0,16.67,16.69,16.67,16.69,41993.0
2019-09-18 13:40:00,16.69,16.7,16.69,16.7,34644.0,16.69,16.7,16.69,16.7,34644.0
2019-09-18 13:45:00,16.7,16.7,16.68,16.7,101489.0,16.7,16.7,16.68,16.7,101489.0
2019-09-18 13:50:00,16.7,16.71,16.69,16.71,223892.0,16.7,16.71,16.69,16.71,223892.0
2019-09-18 13:55:00,16.71,16.8,16.7,16.77,1164235.0,16.71,16.8,16.7,16.77,1164235.0
2019-09-18 14:00:00,16.75,16.75,16.46,16.68,3140887.0,16.75,16.75,16.46,16.68,3140887.0
2019-09-18 14:05:00,16.68,16.7,16.63,16.65,522324.0,16.68,16.7,16.63,16.65,522324.0
2019-09-18 14:10:00,16.65,16.66,16.52,16.57,1288591.0,16.65,16.66,16.52,16.57,1288591.0
2019-09-18 14:15:00,16.56,16.59,16.53,16.54,433041.0,16.56,16.59,16.53,16.54,433041.0
2019-09-18 14:20:00,16.54,16.58,16.51,16.53,518897.0,16.54,16.58,16.51,16.53,518897.0
2019-09-18 14:25:00,16.53,16.55,16.51,16.53,257486.0,16.53,16.55,16.51,16.53,257486.0
2019-09-18 14:30:00,16.52,16.59,16.47,16.58,406879.0,16.52,16.59,16.47,16.58,406879.0
2019-09-18 14:35:00,16.58,16.58,16.53,16.53,765046.0,16.58,16.58,16.53,16.53,765046.0
2019-09-18 14:40:00,16.53,16.57,16.38,16.39,1811606.0,16.53,16.57,16.38,16.39,1811606.0
2019-09-18 14:45:00,16.39,16.47,16.38,16.46,811798.0,16.39,16.47,16.38,16.46,811798.0
2019-09-18 14:50:00,16.46,16.59,16.46,16.55,1185112.0,16.46,16.59,16.46,16.55,1185112.0
2019-09-18 14:55:00,16.55,16.57,16.52,16.56,411214.0,16.55,16.57,16.52,16.56,411214.0
2019-09-18 15:00:00,16.56,16.58,16.49,16.54,1004054.0,16.56,16.58,16.49,16.54,1004054.0
2019-09-18 15:05:00,16.54,16.54,16.51,16.53,268716.0,16.54,16.54,16.51,16.53,268716.0
2019-09-18 15:10:00,16.52,16.54,16.5,16.5,306309.0,16.52,16.54,16.5,16.5,306309.0
2019-09-18 15:15:00,16.5,16.53,16.43,16.43,501465.0,16.5,16.53,16.43,16.43,501465.0
2019-09-18 15:20:00,16.43,16.47,16.43,16.45,255500.0,16.43,16.47,16.43,16.45,255500.0
2019-09-18 15:25:00,16.45,16.5,16.44,16.48,461091.0,16.45,16.5,16.44,16.48,461091.0
2019-09-18 15:30:00,16.48,16.56,16.46,16.56,317470.0,16.48,16.56,16.46,16.56,317470.0
2019-09-18 15:35:00,16.57,16.67,16.56,16.64,1512607.0,16.57,16.67,16.56,16.64,1512607.0
2019-09-18 15:40:00,16.64,16.66,16.61,16.65,398026.0,16.64,16.66,16.61,16.65,398026.0
2019-09-18 15:45:00,16.64,16.67,16.63,16.64,370471.0,16.64,16.67,16.63,16.64,370471.0
2019-09-18 15:50:00,16.63,16.64,16.55,16.56,591368.0,16.63,16.64,16.55,16.56,591368.0
2019-09-18 15:55:00,16.56,16.57,16.54,16.57,535518.0,16.56,16.57,16.54,16.57,535518.0
2019-09-19 09:30:00,16.72,16.74,16.7,16.71,445051.0,16.72,16.74,16.7,16.71,445051.0
2019-09-19 09:35:00,16.71,16.73,16.7,16.72,141296.0,16.71,16.73,16.7,16.72,141296.0
2019-09-19 09:40:00,16.72,16.73,16.69,16.69,131394.0,16.72,16.73,16.69,16.69,131394.0
2019-09-19 09:45:00,16.69,16.71,16.67,16.68,296488.0,16.69,16.71,16.67,16.68,296488.0
2019-09-19 09:50:00,16.68,16.71,16.67,16.7,107568.0,16.68,16.71,16.67,16.7,107568.0
2019-09-19 09:55:00,16.69,16.71,16.68,16.7,189876.0,16.69,16.71,16.68,16.7,189876.0
2019-09-19 10:00:00,16.7,16.72,16.67,16.71,301420.0,16.7,16.72,16.67,16.71,301420.0
2019-09-19 10:05:00,16.7,16.74,16.69,16.73,512480.0,16.7,16.74,16.69,16.73,512480.0
2019-09-19 10:10:00,16.73,16.75,16.72,16.73,457152.0,16.73,16.75,16.72,16.73,457152.0
2019-09-19 10:15:00,16.74,16.74,16.72,16.73,128117.0,16.74,16.74,16.72,16.73,128117.0
2019-09-19 10:20:00,16.73,16.74,16.7,16.71,219518.0,16.73,16.74,16.7,16.71,219518.0
2019-09-19 10:25:00,16.71,16.72,16.7,16.72,144917.0,16.71,16.72,16.7,16.72,144917.0
2019-09-19 10:30:00,16.72,16.74,16.72,16.72,136857.0,16.72,16.74,16.72,16.72,136857.0
2019-09-19 10:35:00,16.72,16.73,16.7,16.71,90442.0,16.72,16.73,16.7,16.71,90442.0
2019-09-19 10:40:00,16.71,16.71,16.68,16.69,343999.0,16.71,16.71,16.68,16.69,343999.0
2019-09-19 10:45:00,16.69,16.7,16.66,16.68,132822.0,16.69,16.7,16.66,16.68,132822.0
2019-09-19 10:50:00,16.69,16.69,16.67,16.68,68887.0,16.69,16.69,16.67,16.68,68887.0
2019-09-19 10:55:00,16.68,16.7,16.68,16.69,164809.0,16.68,16.7,16.68,16.69,164809.0
2019-09-19 11:00:00,16.69,16.71,16.68,16.69,125545.0,16.69,16.71,16.68,16.69,125545.0
2019-09-19 11:05:00,16.69,16.7,16.68,16.69,70631.0,16.69,16.7,16.68,16.69,70631.0
2019-09-19 11:10:00,16.69,16.69,16.67,16.69,81562.0,16.69,16.69,16.67,16.69,81562.0
2019-09-19 11:15:00,16.68,16.69,16.63,16.64,422408.0,16.68,16.69,16.63,16.64,422408.0
2019-09-19 11:20:00,16.64,16.65,16.61,16.63,80982.0,16.64,16.65,16.61,16.63,80982.0
2019-09-19 11:25:00,16.63,16.64,16.61,16.62,73142.0,16.63,16.64,16.61,16.62,73142.0
2019-09-19 11:30:00,16.62,16.64,16.61,16.64,78702.0,16.62,16.64,16.61,16.64,78702.0
2019-09-19 11:35:00,16.64,16.65,16.63,16.65,86435.0,16.64,16.65,16.63,16.65,86435.0
2019-09-19 11:40:00,16.65,16.66,16.64,16.66,176350.0,16.65,16.66,16.64,16.66,176350.0
2019-09-19 11:45:00,16.65,16.66,16.64,16.65,81741.0,16.65,16.66,16.64,16.65,81741.0
2019-09-19 11:50:00,16.66,16.67,16.65,16.65,138231.0,16.66,16.67,16.65,16.65,138231.0
2019-09-19 11:55:00,16.66,16.66,16.64,16.65,29129.0,16.66,16.66,16.64,16.65,29129.0
2019-09-19 12:00:00,16.64,16.66,16.63,16.66,74253.0,16.64,16.66,16.63,16.66,74253.0
2019-09-19 12:05:00,16.66,16.66,16.64,16.64,46568.0,16.66,16.66,16.64,16.64,46568.0
2019-09-19 12:10:00,16.64,16.65,16.63,16.64,14768.0,16.64,16.65,16.63,16.64,14768.0
2019-09-19 12:15:00,16.64,16.66,16.63,16.66,190058.0,16.64,16.66,16.63,16.66,190058.0
2019-09-19 12:20:00,16.65,16.66,16.65,16.66,60839.0,16.65,16.66,16.65,16.66,60839.0
2019-09-19 12:25:00,16.65,16.69,16.64,16.68,258894.0,16.65,16.69,16.64,16.68,258894.0
2019-09-19 12:30:00,16.69,16.69,16.67,16.68,77425.0,16.69,16.69,16.67,16.68,77425.0
2019-09-19 12:35:00,16.68,16.68,16.67,16.68,54071.0,16.68,16.68,16.67,16.68,54071.0
2019-09-19 12:40:00,16.68,16.7,16.68,16.69,174276.0,16.68,16.7,16.68,16.69,174276.0
2019-09-19 12:45:00,16.69,16.69,16.68,16.68,39270.0,16.69,16.69,16.68,16.68,39270.0
2019-09-19 12:50:00,16.68,16.69,16.67,16.68,128877.0,16.68,16.69,16.67,16.68,128877.0
2019-09-19 12:55:00,16.68,16.69,16.67,16.69,14149.0,16.68,16.69,16.67,16.69,14149.0
2019-09-19 13:00:00,16.69,16.71,16.68,16.71,117129.0,16.69,16.71,16.68,16.71,117129.0
2019-09-19 13:05:00,16.7,16.71,16.69,16.7,86015.0,16.7,16.71,16.69,16.7,86015.0
2019-09-19 13:10:00,16.7,16.71,16.69,16.7,187116.0,16.7,16.71,16.69,16.7,187116.0
2019-09-19 13:15:00,16.7,16.7,16.67,16.68,86484.0,16.7,16.7,16.67,16.68,86484.0
2019-09-19 13:20:00,16.68,16.68,16.66,16.66,38921.0,16.68,16.68,16.66,16.66,38921.0
2019-09-19 13:25:00,16.66,16.67,16.65,16.65,69608.0,16.66,16.67,16.65,16.65,69608.0
2019-09-19 13:30:00,16.66,16.67,16.65,16.66,61393.0,16.66,16.67,16.65,16.66,61393.0
2019-09-19 13:35:00,16.66,16.67,16.65,16.67,28794.0,16.66,16.67,16.65,16.67,28794.0
2019-09-19 13:40:00,16.66,16.69,16.66,16.68,25815.0,16.66,16.69,16.66,16.68,25815.0
2019-09-19 13:45:00,16.68,16.69,16.67,16.68,43366.0,16.68,16.69,16.67,16.68,43366.0
2019-09-19 13:50:00,16.68,16.69,16.68,16.69,17308.0,16.68,16.69,16.68,16.69,17308.0
2019-09-19 13:55:00,16.69,16.69,16.67,16.69,71849.0,16.69,16.69,16.67,16.69,71849.0
2019-09-19 14:00:00,16.69,16.69,16.67,16.68,22120.0,16.69,16.69,16.67,16.68,22120.0
2019-09-19 14:05:00,16.68,16.68,16.66,16.67,64509.0,16.68,16.68,16.66,16.67,64509.0
2019-09-19 14:10:00,16.68,16.68,16.67,16.68,7168.0,16.68,16.68,16.67,16.68,7168.0
2019-09-19 14:15:00,16.68,16.68,16.67,16.67,7192.0,16.68,16.68,16.67,16.67,7192.0
2019-09-19 14:20:00,16.67,16.68,16.66,16.68,107283.0,16.67,16.68,16.66,16.68,107283.0
2019-09-19 14:25:00,16.68,16.69,16.67,16.68,7961.0,16.68,16.69,16.67,16.68,7961.0
2019-09-19 14:30:00,16.69,16.69,16.66,16.66,26343.0,16.69,16.69,16.66,16.66,26343.0
2019-09-19 14:35:00,16.66,16.68,16.66,16.68,27966.0,16.66,16.68,16.66,16.68,27966.0
2019-09-19 14:40:00,16.68,16.68,16.67,16.68,14479.0,16.68,16.68,16.67,16.68,14479.0
2019-09-19 14:45:00,16.68,16.68,16.66,16.66,71023.0,16.68,16.68,16.66,16.66,71023.0
2019-09-19 14:50:00,16.66,16.66,16.65,16.65,16044.0,16.66,16.66,16.65,16.65,16044.0
2019-09-19 14:55:00,16.66,16.66,16.65,16.66,20954.0,16.66,16.66,16.65,16.66,20954.0
2019-09-19 15:00:00,16.66,16.66,16.64,16.64,78320.0,16.66,16.66,16.64,16.64,78320.0
2019-09-19 15:05:00,16.64,16.66,16.64,16.64,82466.0,16.64,16.66,16.64,16.64,82466.0
2019-09-19 15:10:00,16.65,16.65,16.64,16.64,153025.0,16.65,16.65,16.64,16.64,153025.0
2019-09-19 15:15:00,16.65,16.65,16.63,16.64,37563.0,16.65,16.65,16.63,16.64,37563.0
2019-09-19 15:20:00,16.64,16.65,16.63,16.65,106952.0,16.64,16.65,16.63,16.65,106952.0
2019-09-19 15:25:00,16.64,16.65,16.63,16.63,176321.0,16.64,16.65,16.63,16.63,176321.0
2019-09-19 15:30:00,16.63,16.63,16.61,16.62,418618.0,16.63,16.63,16.61,16.62,418618.0
2019-09-19 15:35:00,16.62,16.63,16.61,16.62,208074.0,16.62,16.63,16.61,16.62,208074.0
2019-09-19 15:40:00,16.62,16.63,16.61,16.62,167030.0,16.62,16.63,16.61,16.62,167030.0
2019-09-19 15:45:00,16.63,16.63,16.61,16.62,287866.0,16.63,16.63,16.61,16.62,287866.0
2019-09-19 15:50:00,16.62,16.62,16.61,16.62,129217.0,16.62,16.62,16.61,16.62,129217.0
2019-09-19 15:55:00,16.62,16.62,16.61,16.61,257350.0,16.62,16.62,16.61,16.61,257350.0
2019-09-20 09:30:00,16.65,16.67,16.64,16.66,937114.0,16.65,16.67,16.64,16.66,937114.0
2019-09-20 09:35:00,16.67,16.68,16.65,16.66,263789.0,16.67,16.68,16.65,16.66,263789.0
2019-09-20 09:40:00,16.66,16.67,16.64,16.65,132644.0,16.66,16.67,16.64,16.65,132644.0
2019-09-20 09:45:00,16.66,16.67,16.65,16.65,266181.0,16.66,16.67,16.65,16.65,266181.0
2019-09-20 09:50:00,16.66,16.66,16.64,16.64,278631.0,16.66,16.66,16.64,16.64,278631.0
2019-09-20 09:55:00,16.64,16.66,16.64,16.65,136995.0,16.64,16.66,16.64,16.65,136995.0
2019-09-20 10:00:00,16.65,16.67,16.64,16.64,161599.0,16.65,16.67,16.64,16.64,161599.0
2019-09-20 10:05:00,16.64,16.65,16.61,16.64,164313.0,16.64,16.65,16.61,16.64,164313.0
2019-09-20 10:10:00,16.64,16.64,16.62,16.63,84101.0,16.64,16.64,16.62,16.63,84101.0
2019-09-20 10:15:00,16.63,16.64,16.62,16.63,137312.0,16.63,16.64,16.62,16.63,137312.0
2019-09-20 10:20:00,16.63,16.65,16.63,16.64,139027.0,16.63,16.65,16.63,16.64,139027.0
2019-09-20 10:25:00,16.64,16.65,16.63,16.65,70979.0,16.64,16.65,16.63,16.65,70979.0
2019-09-20 10:30:00,16.64,16.65,16.63,16.64,127882.0,16.64,16.65,16.63,16.64,127882.0
2019-09-20 10:35:00,16.65,16.66,16.64,16.66,51228.0,16.65,16.66,16.64,16.66,51228.0
2019-09-20 10:40:00,16.66,16.67,16.65,16.67,65182.0,16.66,16.67,16.65,16.67,65182.0
2019-09-20 10:45:00,16.67,16.68,16.66,16.66,130181.0,16.67,16.68,16.66,16.66,130181.0
2019-09-20 10:50:00,16.66,16.68,16.66,16.67,105926.0,16.66,16.68,16.66,16.67,105926.0
2019-09-20 10:55:00,16.67,16.7,16.67,16.7,327025.0,16.67,16.7,16.67,16.7,327025.0
2019-09-20 11:00:00,16.69,16.69,16.66,16.66,148153.0,16.69,16.69,16.66,16.66,148153.0
2019-09-20 11:05:00,16.66,16.67,16.65,16.66,629490.0,16.66,16.67,16.65,16.66,629490.0
2019-09-20 11:10:00,16.66,16.67,16.65,16.67,132130.0,16.66,16.67,16.65,16.67,132130.0
2019-09-20 11:15:00,16.67,16.67,16.65,16.66,30598.0,16.67,16.67,16.65,16.66,30598.0
2019-09-20 11:20:00,16.66,16.67,16.65,16.66,13192.0,16.66,16.67,16.65,16.66,13192.0
2019-09-20 11:25:00,16.67,16.67,16.64,16.64,40586.0,16.67,16.67,16.64,16.64,40586.0
2019-09-20 11:30:00,16.64,16.65,16.63,16.64,61210.0,16.64,16.65,16.63,16.64,61210.0
2019-09-20 11:35:00,16.64,16.65,16.63,16.65,49613.0,16.64,16.65,16.63,16.65,49613.0
2019-09-20 11:40:00,16.64,16.65,16.63,16.63,36583.0,16.64,16.65,16.63,16.63,36583.0
2019-09-20 11:45:00,16.64,16.64,16.63,16.64,18793.0,16.64,16.64,16.63,16.64,18793.0
2019-09-20 11:50:00,16.64,16.65,16.63,16.64,82300.0,16.64,16.65,16.63,16.64,82300.0
2019-09-20 11:55:00,16.64,16.64,16.63,16.64,32894.0,16.64,16.64,16.63,16.64,32894.0
2019-09-20 12:00:00,16.64,16.64,16.63,16.63,22524.0,16.64,16.64,16.63,16.63,22524.0
2019-09-20 12:05:00,16.63,16.64,16.62,16.63,59736.0,16.63,16.64,16.62,16.63,59736.0
2019-09-20 12:10:00,16.63,16.63,16.61,16.62,49424.0,16.63,16.63,16.61,16.62,49424.0
2019-09-20 12:15:00,16.62,16.63,16.61,16.62,65317.0,16.62,16.63,16.61,16.62,65317.0
2019-09-20 12:20:00,16.62,16.64,16.62,16.64,45680.0,16.62,16.64,16.62,16.64,45680.0
2019-09-20 12:25:00,16.64,16.65,16.63,16.64,132429.0,16.64,16.65,16.63,16.64,132429.0
2019-09-20 12:30:00,16.64,16.65,16.63,16.64,77950.0,16.64,16.65,16.63,16.64,77950.0
2019-09-20 12:35:00,16.63,16.65,16.63,16.64,60654.0,16.63,16.65,16.63,16.64,60654.0
2019-09-20 12:40:00,16.65,16.65,16.64,16.64,45096.0,16.65,16.65,16.64,16.64,45096.0
2019-09-20 12:45:00,16.65,16.65,16.63,16.63,52352.0,16.65,16.65,16.63,16.63,52352.0
2019-09-20 12:50:00,16.64,16.65,16.63,16.63,37426.0,16.64,16.65,16.63,16.63,37426.0
2019-09-20 12:55:00,16.64,16.64,16.63,16.64,17000.0,16.64,16.64,16.63,16.64,17000.0
2019-09-20 13:00:00,16.63,16.64,16.62,16.62,31167.0,16.63,16.64,16.62,16.62,31167.0
2019-09-20 13:05:00,16.63,16.63,16.62,16.63,28260.0,16.63,16.63,16.62,16.63,28260.0
2019-09-20 13:10:00,16.63,16.67,16.62,16.66,440689.0,16.63,16.67,16.62,16.66,440689.0
2019-09-20 13:15:00,16.66,16.69,16.64,16.65,579399.0,16.66,16.69,16.64,16.65,579399.0
2019-09-20 13:20:00,16.65,16.67,16.63,16.63,289026.0,16.65,16.67,16.63,16.63,289026.0
2019-09-20 13:25:00,16.64,16.66,16.63,16.66,165709.0,16.64,16.66,16.63,16.66,165709.0
2019-09-20 13:30:00,16.66,16.68,16.65,16.67,86494.0,16.66,16.68,16.65,16.67,86494.0
2019-09-20 13:35:00,16.67,16.69,16.67,16.68,171062.0,16.67,16.69,16.67,16.68,171062.0
2019-09-20 13:40:00,16.68,16.69,16.67,16.69,64545.0,16.68,16.69,16.67,16.69,64545.0
2019-09-20 13:45:00,16.69,16.72,16.68,16.72,45499.0,16.69,16.72,16.68,16.72,45499.0
2019-09-20 13:50:00,16.72,16.73,16.68,16.69,242366.0,16.72,16.73,16.68,16.69,242366.0
2019-09-20 13:55:00,16.69,16.7,16.68,16.69,58799.0,16.69,16.7,16.68,16.69,58799.0
2019-09-20 14:00:00,16.69,16.71,16.68,16.7,107353.0,16.69,16.71,16.68,16.7,107353.0
2019-09-20 14:05:00,16.69,16.7,16.68,16.68,91421.0,16.69,16.7,16.68,16.68,91421.0
2019-09-20 14:10:00,16.68,16.7,16.68,16.69,69812.0,16.68,16.7,16.68,16.69,69812.0
2019-09-20 14:15:00,16.69,16.7,16.69,16.7,484512.0,16.69,16.7,16.69,16.7,484512.0
2019-09-20 14:20:00,16.71,16.74,16.7,16.73,697746.0,16.71,16.74,16.7,16.73,697746.0
2019-09-20 14:25:00,16.72,16.73,16.71,16.71,280895.0,16.72,16.73,16.71,16.71,280895.0
2019-09-20 14:30:00,16.71,16.71,16.69,16.71,43160.0,16.71,16.71,16.69,16.71,43160.0
2019-09-20 14:35:00,16.71,16.71,16.69,16.71,134751.0,16.71,16.71,16.69,16.71,134751.0
2019-09-20 14:40:00,16.7,16.72,16.7,16.71,58069.0,16.7,16.72,16.7,16.71,58069.0
2019-09-20 14:45:00,16.71,16.72,16.71,16.71,49794.0,16.71,16.72,16.71,16.71,49794.0
2019-09-20 14:50:00,16.71,16.72,16.71,16.71,46309.0,16.71,16.72,16.71,16.71,46309.0
2019-09-20 14:55:00,16.72,16.74,16.71,16.73,185283.0,16.72,16.74,16.71,16.73,185283.0
2019-09-20 15:00:00,16.73,16.74,16.72,16.73,110065.0,16.73,16.74,16.72,16.73,110065.0
2019-09-20 15:05:00,16.73,16.76,16.73,16.76,113869.0,16.73,16.76,16.73,16.76,113869.0
2019-09-20 15:10:00,16.76,16.76,16.75,16.75,80152.0,16.76,16.76,16.75,16.75,80152.0
2019-09-20 15:15:00,16.76,16.77,16.75,16.77,85429.0,16.76,16.77,16.75,16.77,85429.0
2019-09-20 15:20:00,16.77,16.78,16.76,16.78,138623.0,16.77,16.78,16.76,16.78,138623.0
2019-09-20 15:25:00,16.78,16.79,16.76,16.79,387927.0,16.78,16.79,16.76,16.79,387927.0
2019-09-20 15:30:00,16.79,16.79,16.77,16.78,520780.0,16.79,16.79,16.77,16.78,520780.0
2019-09-20 15:35:00,16.78,16.78,16.77,16.78,151128.0,16.78,16.78,16.77,16.78,151128.0
2019-09-20 15:40:00,16.78,16.8,16.77,16.79,254238.0,16.78,16.8,16.77,16.79,254238.0
2019-09-20 15:45:00,16.8,16.8,16.79,16.79,154683.0,16.8,16.8,16.79,16.79,154683.0
2019-09-20 15:50:00,16.8,16.8,16.78,16.8,655406.0,16.8,16.8,16.78,16.8,655406.0
2019-09-20 15:55:00,16.8,16.8,16.79,16.8,582618.0,16.8,16.8,16.79,16.8,582618.0
2019-09-23 09:30:00,17.29,17.32,17.28,17.28,1423964.0,17.29,17.32,17.28,17.28,1423964.0
2019-09-23 09:35:00,17.28,17.31,17.27,17.29,560236.0,17.28,17.31,17.27,17.29,560236.0
2019-09-23 09:40:00,17.29,17.32,17.26,17.27,910911.0,17.29,17.32,17.26,17.27,910911.0
2019-09-23 09:45:00,17.27,17.33,17.27,17.33,312504.0,17.27,17.33,17.27,17.33,312504.0
2019-09-23 09:50:00,17.33,17.39,17.31,17.37,1166862.0,17.33,17.39,17.31,17.37,1166862.0
2019-09-23 09:55:00,17.38,17.41,17.36,17.4,639039.0,17.38,17.41,17.36,17.4,639039.0
2019-09-23 10:00:00,17.39,17.42,17.38,17.39,652635.0,17.39,17.42,17.38,17.39,652635.0
2019-09-23 10:05:00,17.4,17.42,17.39,17.39,545912.0,17.4,17.42,17.39,17.39,545912.0
2019-09-23 10:10:00,17.4,17.42,17.39,17.41,421886.0,17.4,17.42,17.39,17.41,421886.0
2019-09-23 10:15:00,17.4,17.42,17.35,17.36,543544.0,17.4,17.42,17.35,17.36,543544.0
2019-09-23 10:20:00,17.36,17.37,17.35,17.37,397109.0,17.36,17.37,17.35,17.37,397109.0
2019-09-23 10:25:00,17.37,17.39,17.36,17.38,388324.0,17.37,17.39,17.36,17.38,388324.0
2019-09-23 10:30:00,17.38,17.39,17.36,17.38,273427.0,17.38,17.39,17.36,17.38,273427.0
2019-09-23 10:35:00,17.38,17.38,17.36,17.38,282729.0,17.38,17.38,17.36,17.38,282729.0
2019-09-23 10:40:00,17.38,17.39,17.37,17.38,211239.0,17.38,17.39,17.37,17.38,211239.0
2019-09-23 10:45:00,17.39,17.39,17.36,17.37,223500.0,17.39,17.39,17.36,17.37,223500.0
2019-09-23 10:50:00,17.37,17.42,17.37,17.41,289138.0,17.37,17.42,17.37,17.41,289138.0
2019-09-23 10:55:00,17.41,17.44,17.4,17.42,335170.0,17.41,17.44,17.4,17.42,335170.0
2019-09-23 11:00:00,17.43,17.43,17.38,17.39,326998.0,17.43,17.43,17.38,17.39,326998.0
2019-09-23 11:05:00,17.39,17.41,17.38,17.41,146381.0,17.39,17.41,17.38,17.41,146381.0
2019-09-23 11:10:00,17.41,17.41,17.38,17.41,107914.0,17.41,17.41,17.38,17.41,107914.0
2019-09-23 11:15:00,17.41,17.42,17.39,17.41,172089.0,17.41,17.42,17.39,17.41,172089.0
2019-09-23 11:20:00,17.4,17.41,17.38,17.38,213583.0,17.4,17.41,17.38,17.38,213583.0
2019-09-23 11:25:00,17.39,17.41,17.38,17.38,95315.0,17.39,17.41,17.38,17.38,95315.0
2019-09-23 11:30:00,17.38,17.39,17.36,17.38,216803.0,17.38,17.39,17.36,17.38,216803.0
2019-09-23 11:35:00,17.38,17.38,17.35,17.36,191116.0,17.38,17.38,17.35,17.36,191116.0
2019-09-23 11:40:00,17.37,17.38,17.36,17.38,70377.0,17.37,17.38,17.36,17.38,70377.0
2019-09-23 11:45:00,17.38,17.39,17.36,17.37,250562.0,17.38,17.39,17.36,17.37,250562.0
2019-09-23 11:50:00,17.36,17.39,17.36,17.38,216909.0,17.36,17.39,17.36,17.38,216909.0
2019-09-23 11:55:00,17.38,17.39,17.35,17.36,279185.0,17.38,17.39,17.35,17.36,279185.0
2019-09-23 12:00:00,17.35,17.37,17.35,17.37,68551.0,17.35,17.37,17.35,17.37,68551.0
2019-09-23 12:05:00,17.37,17.38,17.35,17.36,152002.0,17.37,17.38,17.35,17.36,152002.0
2019-09-23 12:10:00,17.35,17.37,17.31,17.32,154159.0,17.35,17.37,17.31,17.32,154159.0
2019-09-23 12:15:00,17.32,17.34,17.31,17.34,108147.0,17.32,17.34,17.31,17.34,108147.0
2019-09-23 12:20:00,17.33,17.35,17.32,17.35,92584.0,17.33,17.35,17.32,17.35,92584.0
2019-09-23 12:25:00,17.35,17.35,17.34,17.34,48041.0,17.35,17.35,17.34,17.34,48041.0
2019-09-23 12:30:00,17.34,17.35,17.33,17.33,134457.0,17.34,17.35,17.33,17.33,134457.0
2019-09-23 12:35:00,17.34,17.35,17.33,17.35,160454.0,17.34,17.35,17.33,17.35,160454.0
2019-09-23 12:40:00,17.34,17.36,17.34,17.35,201754.0,17.34,17.36,17.34,17.35,201754.0
2019-09-23 12:45:00,17.35,17.37,17.34,17.37,229028.0,17.35,17.37,17.34,17.37,229028.0
2019-09-23 12:50:00,17.36,17.38,17.36,17.38,95766.0,17.36,17.38,17.36,17.38,95766.0
2019-09-23 12:55:00,17.38,17.4,17.37,17.39,111037.0,17.38,17.4,17.37,17.39,111037.0
2019-09-23 13:00:00,17.39,17.39,17.36,17.37,131557.0,17.39,17.39,17.36,17.37,131557.0
2019-09-23 13:05:00,17.38,17.4,17.37,17.4,233376.0,17.38,17.4,17.37,17.4,233376.0
2019-09-23 13:10:00,17.4,17.42,17.39,17.41,327127.0,17.4,17.42,17.39,17.41,327127.0
2019-09-23 13:15:00,17.41,17.42,17.39,17.41,203116.0,17.41,17.42,17.39,17.41,203116.0
2019-09-23 13:20:00,17.41,17.45,17.41,17.44,260473.0,17.41,17.45,17.41,17.44,260473.0
2019-09-23 13:25:00,17.44,17.44,17.42,17.44,151841.0,17.44,17.44,17.42,17.44,151841.0
2019-09-23 13:30:00,17.43,17.44,17.42,17.43,91038.0,17.43,17.44,17.42,17.43,91038.0
2019-09-23 13:35:00,17.43,17.43,17.41,17.41,106454.0,17.43,17.43,17.41,17.41,106454.0
2019-09-23 13:40:00,17.41,17.42,17.4,17.41,68103.0,17.41,17.42,17.4,17.41,68103.0
2019-09-23 13:45:00,17.41,17.42,17.4,17.4,130432.0,17.41,17.42,17.4,17.4,130432.0
2019-09-23 13:50:00,17.4,17.41,17.4,17.41,66133.0,17.4,17.41,17.4,17.41,66133.0
2019-09-23 13:55:00,17.41,17.41,17.4,17.41,80858.0,17.41,17.41,17.4,17.41,80858.0
2019-09-23 14:00:00,17.4,17.42,17.4,17.41,96685.0,17.4,17.42,17.4,17.41,96685.0
2019-09-23 14:05:00,17.41,17.42,17.39,17.39,69859.0,17.41,17.42,17.39,17.39,69859.0
2019-09-23 14:10:00,17.39,17.4,17.39,17.4,62603.0,17.39,17.4,17.39,17.4,62603.0
2019-09-23 14:15:00,17.39,17.4,17.39,17.39,31440.0,17.39,17.4,17.39,17.39,31440.0
2019-09-23 14:20:00,17.39,17.44,17.39,17.44,241648.0,17.39,17.44,17.39,17.44,241648.0
2019-09-23 14:25:00,17.43,17.45,17.42,17.45,193577.0,17.43,17.45,17.42,17.45,193577.0
2019-09-23 14:30:00,17.45,17.47,17.44,17.46,149399.0,17.45,17.47,17.44,17.46,149399.0
2019-09-23 14:35:00,17.46,17.48,17.44,17.45,253142.0,17.46,17.48,17.44,17.45,253142.0
2019-09-23 14:40:00,17.45,17.47,17.44,17.45,408046.0,17.45,17.47,17.44,17.45,408046.0
2019-09-23 14:45:00,17.45,17.46,17.44,17.45,107108.0,17.45,17.46,17.44,17.45,107108.0
2019-09-23 14:50:00,17.45,17.45,17.44,17.45,242749.0,17.45,17.45,17.44,17.45,242749.0
2019-09-23 14:55:00,17.45,17.45,17.43,17.44,132399.0,17.45,17.45,17.43,17.44,132399.0
2019-09-23 15:00:00,17.44,17.45,17.42,17.43,137805.0,17.44,17.45,17.42,17.43,137805.0
2019-09-23 15:05:00,17.43,17.45,17.42,17.45,128261.0,17.43,17.45,17.42,17.45,128261.0
2019-09-23 15:10:00,17.45,17.45,17.44,17.45,48168.0,17.45,17.45,17.44,17.45,48168.0
2019-09-23 15:15:00,17.44,17.46,17.44,17.46,226111.0,17.44,17.46,17.44,17.46,226111.0
2019-09-23 15:20:00,17.46,17.46,17.44,17.44,129802.0,17.46,17.46,17.44,17.44,129802.0
2019-09-23 15:25:00,17.45,17.45,17.44,17.45,81364.0,17.45,17.45,17.44,17.45,81364.0
2019-09-23 15:30:00,17.45,17.45,17.44,17.45,261727.0,17.45,17.45,17.44,17.45,261727.0
2019-09-23 15:35:00,17.45,17.46,17.44,17.46,384929.0,17.45,17.46,17.44,17.46,384929.0
2019-09-23 15:40:00,17.46,17.46,17.45,17.45,170694.0,17.46,17.46,17.45,17.45,170694.0
2019-09-23 15:45:00,17.45,17.47,17.45,17.47,339460.0,17.45,17.47,17.45,17.47,339460.0
2019-09-23 15:50:00,17.46,17.47,17.46,17.47,493181.0,17.46,17.47,17.46,17.47,493181.0
2019-09-23 15:55:00,17.47,17.5,17.46,17.49,1387138.0,17.47,17.5,17.46,17.49,1387138.0
2019-09-24 09:30:00,17.2,17.21,17.16,17.19,942177.0,17.2,17.21,17.16,17.19,942177.0
2019-09-24 09:35:00,17.18,17.21,17.17,17.17,368666.0,17.18,17.21,17.17,17.17,368666.0
2019-09-24 09:40:00,17.17,17.18,17.07,17.11,1635789.0,17.17,17.18,17.07,17.11,1635789.0
2019-09-24 09:45:00,17.12,17.14,17.08,17.14,536108.0,17.12,17.14,17.08,17.14,536108.0
2019-09-24 09:50:00,17.13,17.16,17.11,17.15,839432.0,17.13,17.16,17.11,17.15,839432.0
2019-09-24 09:55:00,17.14,17.17,17.14,17.14,397164.0,17.14,17.17,17.14,17.14,397164.0
2019-09-24 10:00:00,17.15,17.22,17.14,17.18,1003922.0,17.15,17.22,17.14,17.18,1003922.0
2019-09-24 10:05:00,17.19,17.22,17.18,17.21,159793.0,17.19,17.22,17.18,17.21,159793.0
2019-09-24 10:10:00,17.21,17.23,17.18,17.18,233872.0,17.21,17.23,17.18,17.18,233872.0
2019-09-24 10:15:00,17.19,17.24,17.18,17.21,320650.0,17.19,17.24,17.18,17.21,320650.0
2019-09-24 10:20:00,17.22,17.25,17.19,17.25,431948.0,17.22,17.25,17.19,17.25,431948.0
2019-09-24 10:25:00,17.25,17.27,17.23,17.27,118537.0,17.25,17.27,17.23,17.27,118537.0
2019-09-24 10:30:00,17.27,17.3,17.25,17.28,627570.0,17.27,17.3,17.25,17.28,627570.0
2019-09-24 10:35:00,17.28,17.3,17.27,17.29,763849.0,17.28,17.3,17.27,17.29,763849.0
2019-09-24 10:40:00,17.29,17.3,17.25,17.25,179595.0,17.29,17.3,17.25,17.25,179595.0
2019-09-24 10:45:00,17.26,17.26,17.23,17.24,183817.0,17.26,17.26,17.23,17.24,183817.0
2019-09-24 10:50:00,17.24,17.24,17.21,17.24,403495.0,17.24,17.24,17.21,17.24,403495.0
2019-09-24 10:55:00,17.25,17.27,17.24,17.27,111394.0,17.25,17.27,17.24,17.27,111394.0
2019-09-24 11:00:00,17.27,17.29,17.26,17.28,265702.0,17.27,17.29,17.26,17.28,265702.0
2019-09-24 11:05:00,17.28,17.28,17.26,17.28,206727.0,17.28,17.28,17.26,17.28,206727.0
2019-09-24 11:10:00,17.28,17.33,17.27,17.32,150713.0,17.28,17.33,17.27,17.32,150713.0
2019-09-24 11:15:00,17.32,17.34,17.3,17.33,408717.0,17.32,17.34,17.3,17.33,408717.0
2019-09-24 11:20:00,17.33,17.36,17.31,17.35,584690.0,17.33,17.36,17.31,17.35,584690.0
2019-09-24 11:25:00,17.35,17.37,17.34,17.36,261855.0,17.35,17.37,17.34,17.36,261855.0
2019-09-24 11:30:00,17.36,17.36,17.34,17.35,233839.0,17.36,17.36,17.34,17.35,233839.0
2019-09-24 11:35:00,17.35,17.38,17.34,17.37,757926.0,17.35,17.38,17.34,17.37,757926.0
2019-09-24 11:40:00,17.38,17.39,17.36,17.38,224285.0,17.38,17.39,17.36,17.38,224285.0
2019-09-24 11:45:00,17.38,17.39,17.34,17.35,171072.0,17.38,17.39,17.34,17.35,171072.0
2019-09-24 11:50:00,17.35,17.37,17.34,17.35,190827.0,17.35,17.37,17.34,17.35,190827.0
2019-09-24 11:55:00,17.36,17.36,17.32,17.33,278621.0,17.36,17.36,17.32,17.33,278621.0
2019-09-24 12:00:00,17.33,17.35,17.31,17.32,67520.0,17.33,17.35,17.31,17.32,67520.0
2019-09-24 12:05:00,17.32,17.32,17.28,17.3,148987.0,17.32,17.32,17.28,17.3,148987.0
2019-09-24 12:10:00,17.29,17.33,17.29,17.32,321661.0,17.29,17.33,17.29,17.32,321661.0
2019-09-24 12:15:00,17.33,17.36,17.31,17.35,116155.0,17.33,17.36,17.31,17.35,116155.0
2019-09-24 12:20:00,17.35,17.37,17.33,17.35,286854.0,17.35,17.37,17.33,17.35,286854.0
2019-09-24 12:25:00,17.35,17.38,17.34,17.34,152058.0,17.35,17.38,17.34,17.34,152058.0
2019-09-24 12:30:00,17.34,17.39,17.34,17.38,126807.0,17.34,17.39,17.34,17.38,126807.0
2019-09-24 12:35:00,17.38,17.41,17.37,17.39,572818.0,17.38,17.41,17.37,17.39,572818.0
2019-09-24 12:40:00,17.39,17.42,17.38,17.39,400960.0,17.39,17.42,17.38,17.39,400960.0
2019-09-24 12:45:00,17.38,17.39,17.37,17.38,269498.0,17.38,17.39,17.37,17.38,269498.0
2019-09-24 12:50:00,17.38,17.42,17.37,17.42,240999.0,17.38,17.42,17.37,17.42,240999.0
2019-09-24 12:55:00,17.42,17.42,17.39,17.39,358501.0,17.42,17.42,17.39,17.39,358501.0
2019-09-24 13:00:00,17.4,17.41,17.38,17.39,115594.0,17.4,17.41,17.38,17.39,115594.0
2019-09-24 13:05:00,17.39,17.39,17.36,17.37,266166.0,17.39,17.39,17.36,17.37,266166.0
2019-09-24 13:10:00,17.38,17.39,17.36,17.38,204608.0,17.38,17.39,17.36,17.38,204608.0
2019-09-24 13:15:00,17.38,17.4,17.37,17.38,241123.0,17.38,17.4,17.37,17.38,241123.0
2019-09-24 13:20:00,17.38,17.41,17.36,17.37,211902.0,17.38,17.41,17.36,17.37,211902.0
2019-09-24 13:25:00,17.37,17.39,17.36,17.39,99103.0,17.37,17.39,17.36,17.39,99103.0
2019-09-24 13:30:00,17.38,17.38,17.33,17.35,209877.0,17.38,17.38,17.33,17.35,209877.0
2019-09-24 13:35:00,17.35,17.35,17.32,17.32,64595.0,17.35,17.35,17.32,17.32,64595.0
2019-09-24 13:40:00,17.32,17.33,17.3,17.32,234828.0,17.32,17.33,17.3,17.32,234828.0
2019-09-24 13:45:00,17.32,17.35,17.32,17.33,154108.0,17.32,17.35,17.32,17.33,154108.0
2019-09-24 13:50:00,17.33,17.34,17.31,17.33,226730.0,17.33,17.34,17.31,17.33,226730.0
2019-09-24 13:55:00,17.33,17.34,17.31,17.34,107996.0,17.33,17.34,17.31,17.34,107996.0
2019-09-24 14:00:00,17.34,17.34,17.33,17.34,75774.0,17.34,17.34,17.33,17.34,75774.0
2019-09-24 14:05:00,17.33,17.37,17.33,17.36,120241.0,17.33,17.37,17.33,17.36,120241.0
2019-09-24 14:10:00,17.37,17.37,17.26,17.29,963861.0,17.37,17.37,17.26,17.29,963861.0
2019-09-24 14:15:00,17.29,17.29,17.25,17.27,306130.0,17.29,17.29,17.25,17.27,306130.0
2019-09-24 14:20:00,17.27,17.31,17.26,17.3,352068.0,17.27,17.31,17.26,17.3,352068.0
2019-09-24 14:25:00,17.3,17.32,17.29,17.3,539767.0,17.3,17.32,17.29,17.3,539767.0
2019-09-24 14:30:00,17.3,17.36,17.3,17.35,397108.0,17.3,17.36,17.3,17.35,397108.0
2019-09-24 14:35:00,17.35,17.4,17.34,17.37,527478.0,17.35,17.4,17.34,17.37,527478.0
2019-09-24 14:40:00,17.37,17.4,17.37,17.38,172563.0,17.37,17.4,17.37,17.38,172563.0
2019-09-24 14:45:00,17.39,17.41,17.36,17.37,339531.0,17.39,17.41,17.36,17.37,339531.0
2019-09-24 14:50:00,17.37,17.39,17.36,17.38,220546.0,17.37,17.39,17.36,17.38,220546.0
2019-09-24 14:55:00,17.38,17.42,17.38,17.41,180916.0,17.38,17.42,17.38,17.41,180916.0
2019-09-24 15:00:00,17.41,17.43,17.4,17.41,225272.0,17.41,17.43,17.4,17.41,225272.0
2019-09-24 15:05:00,17.41,17.42,17.4,17.41,148277.0,17.41,17.42,17.4,17.41,148277.0
2019-09-24 15:10:00,17.41,17.42,17.39,17.39,87358.0,17.41,17.42,17.39,17.39,87358.0
2019-09-24 15:15:00,17.39,17.41,17.37,17.38,169365.0,17.39,17.41,17.37,17.38,169365.0
2019-09-24 15:20:00,17.38,17.43,17.37,17.42,227395.0,17.38,17.43,17.37,17.42,227395.0
2019-09-24 15:25:00,17.42,17.43,17.41,17.43,217150.0,17.42,17.43,17.41,17.43,217150.0
2019-09-24 15:30:00,17.42,17.46,17.42,17.45,673015.0,17.42,17.46,17.42,17.45,673015.0
2019-09-24 15:35:00,17.45,17.46,17.44,17.45,233781.0,17.45,17.46,17.44,17.45,233781.0
2019-09-24 15:40:00,17.44,17.45,17.44,17.44,166629.0,17.44,17.45,17.44,17.44,166629.0
2019-09-24 15:45:00,17.45,17.46,17.42,17.42,303253.0,17.45,17.46,17.42,17.42,303253.0
2019-09-24 15:50:00,17.42,17.44,17.42,17.44,369083.0,17.42,17.44,17.42,17.44,369083.0
2019-09-24 15:55:00,17.44,17.45,17.43,17.44,482788.0,17.44,17.45,17.43,17.44,482788.0
2019-09-25 09:30:00,17.29,17.29,17.26,17.28,440296.0,17.29,17.29,17.26,17.28,440296.0
2019-09-25 09:35:00,17.28,17.3,17.27,17.28,303525.0,17.28,17.3,17.27,17.28,303525.0
2019-09-25 09:40:00,17.28,17.33,17.28,17.33,621888.0,17.28,17.33,17.28,17.33,621888.0
2019-09-25 09:45:00,17.32,17.34,17.31,17.32,167212.0,17.32,17.34,17.31,17.32,167212.0
2019-09-25 09:50:00,17.32,17.35,17.31,17.31,475059.0,17.32,17.35,17.31,17.31,475059.0
2019-09-25 09:55:00,17.31,17.34,17.3,17.32,152434.0,17.31,17.34,17.3,17.32,152434.0
2019-09-25 10:00:00,17.31,17.35,17.3,17.31,414597.0,17.31,17.35,17.3,17.31,414597.0
2019-09-25 10:05:00,17.31,17.32,17.25,17.27,292381.0,17.31,17.32,17.25,17.27,292381.0
2019-09-25 10:10:00,17.27,17.29,17.25,17.28,136039.0,17.27,17.29,17.25,17.28,136039.0
2019-09-25 10:15:00,17.28,17.29,17.25,17.27,335286.0,17.28,17.29,17.25,17.27,335286.0
2019-09-25 10:20:00,17.27,17.29,17.25,17.28,310672.0,17.27,17.29,17.25,17.28,310672.0
2019-09-25 10:25:00,17.28,17.29,17.25,17.25,194053.0,17.28,17.29,17.25,17.25,194053.0
2019-09-25 10:30:00,17.26,17.26,17.21,17.23,712147.0,17.26,17.26,17.21,17.23,712147.0
2019-09-25 10:35:00,17.23,17.26,17.22,17.23,514242.0,17.23,17.26,17.22,17.23,514242.0
2019-09-25 10:40:00,17.23,17.25,17.15,17.17,422589.0,17.23,17.25,17.15,17.17,422589.0
2019-09-25 10:45:00,17.18,17.2,17.16,17.19,196941.0,17.18,17.2,17.16,17.19,196941.0
2019-09-25 10:50:00,17.19,17.19,17.12,17.14,1265595.0,17.19,17.19,17.12,17.14,1265595.0
2019-09-25 10:55:00,17.14,17.17,17.12,17.15,1199458.0,17.14,17.17,17.12,17.15,1199458.0
2019-09-25 11:00:00,17.15,17.19,17.15,17.16,290126.0,17.15,17.19,17.15,17.16,290126.0
2019-09-25 11:05:00,17.16,17.16,17.11,17.12,268562.0,17.16,17.16,17.11,17.12,268562.0
2019-09-25 11:10:00,17.12,17.14,17.1,17.12,177034.0,17.12,17.14,17.1,17.12,177034.0
2019-09-25 11:15:00,17.12,17.13,17.08,17.11,231453.0,17.12,17.13,17.08,17.11,231453.0
2019-09-25 11:20:00,17.11,17.11,17.06,17.07,404869.0,17.11,17.11,17.06,17.07,404869.0
2019-09-25 11:25:00,17.07,17.11,17.06,17.1,309605.0,17.07,17.11,17.06,17.1,309605.0
2019-09-25 11:30:00,17.1,17.12,17.09,17.09,163257.0,17.1,17.12,17.09,17.09,163257.0
2019-09-25 11:35:00,17.1,17.12,17.09,17.1,148305.0,17.1,17.12,17.09,17.1,148305.0
2019-09-25 11:40:00,17.11,17.11,17.08,17.09,157284.0,17.11,17.11,17.08,17.09,157284.0
2019-09-25 11:45:00,17.08,17.09,17.03,17.05,691645.0,17.08,17.09,17.03,17.05,691645.0
2019-09-25 11:50:00,17.05,17.08,17.03,17.04,218717.0,17.05,17.08,17.03,17.04,218717.0
2019-09-25 11:55:00,17.04,17.04,16.89,16.89,1483908.0,17.04,17.04,16.89,16.89,1483908.0
2019-09-25 12:00:00,16.89,16.96,16.85,16.87,885214.0,16.89,16.96,16.85,16.87,885214.0
2019-09-25 12:05:00,16.87,16.89,16.74,16.76,800063.0,16.87,16.89,16.74,16.76,800063.0
2019-09-25 12:10:00,16.76,16.83,16.72,16.83,1508627.0,16.76,16.83,16.72,16.83,1508627.0
2019-09-25 12:15:00,16.82,16.85,16.81,16.83,310707.0,16.82,16.85,16.81,16.83,310707.0
2019-09-25 12:20:00,16.84,16.85,16.79,16.83,286079.0,16.84,16.85,16.79,16.83,286079.0
2019-09-25 12:25:00,16.82,16.84,16.81,16.82,277097.0,16.82,16.84,16.81,16.82,277097.0
2019-09-25 12:30:00,16.82,16.82,16.79,16.81,725356.0,16.82,16.82,16.79,16.81,725356.0
2019-09-25 12:35:00,16.81,16.83,16.8,16.83,93143.0,16.81,16.83,16.8,16.83,93143.0
2019-09-25 12:40:00,16.83,16.86,16.82,16.84,383389.0,16.83,16.86,16.82,16.84,383389.0
2019-09-25 12:45:00,16.84,16.88,16.84,16.85,262370.0,16.84,16.88,16.84,16.85,262370.0
2019-09-25 12:50:00,16.86,16.87,16.84,16.86,119093.0,16.86,16.87,16.84,16.86,119093.0
2019-09-25 12:55:00,16.86,16.87,16.83,16.84,128494.0,16.86,16.87,16.83,16.84,128494.0
2019-09-25 13:00:00,16.84,16.85,16.82,16.84,86968.0,16.84,16.85,16.82,16.84,86968.0
2019-09-25 13:05:00,16.84,16.88,16.83,16.87,96425.0,16.84,16.88,16.83,16.87,96425.0
2019-09-25 13:10:00,16.87,16.87,16.84,16.85,252144.0,16.87,16.87,16.84,16.85,252144.0
2019-09-25 13:15:00,16.85,16.87,16.84,16.86,142625.0,16.85,16.87,16.84,16.86,142625.0
2019-09-25 13:20:00,16.86,16.88,16.85,16.85,281671.0,16.86,16.88,16.85,16.85,281671.0
2019-09-25 13:25:00,16.85,16.86,16.83,16.85,67626.0,16.85,16.86,16.83,16.85,67626.0
2019-09-25 13:30:00,16.84,16.87,16.84,16.86,160406.0,16.84,16.87,16.84,16.86,160406.0
2019-09-25 13:35:00,16.86,16.86,16.83,16.84,107927.0,16.86,16.86,16.83,16.84,107927.0
2019-09-25 13:40:00,16.84,16.85,16.83,16.85,80011.0,16.84,16.85,16.83,16.85,80011.0
2019-09-25 13:45:00,16.84,16.85,16.83,16.84,78864.0,16.84,16.85,16.83,16.84,78864.0
2019-09-25 13:50:00,16.85,16.85,16.84,16.85,49888.0,16.85,16.85,16.84,16.85,49888.0
2019-09-25 13:55:00,16.85,16.86,16.84,16.84,111610.0,16.85,16.86,16.84,16.84,111610.0
2019-09-25 14:00:00,16.84,16.84,16.8,16.8,179643.0,16.84,16.84,16.8,16.8,179643.0
2019-09-25 14:05:00,16.8,16.81,16.76,16.79,332001.0,16.8,16.81,16.76,16.79,332001.0
2019-09-25 14:10:00,16.78,16.8,16.76,16.77,136598.0,16.78,16.8,16.76,16.77,136598.0
2019-09-25 14:15:00,16.77,16.79,16.76,16.77,77674.0,16.77,16.79,16.76,16.77,77674.0
2019-09-25 14:20:00,16.78,16.78,16.72,16.76,376352.0,16.78,16.78,16.72,16.76,376352.0
2019-09-25 14:25:00,16.77,16.79,16.76,16.78,61022.0,16.77,16.79,16.76,16.78,61022.0
2019-09-25 14:30:00,16.79,16.82,16.78,16.8,98739.0,16.79,16.82,16.78,16.8,98739.0
2019-09-25 14:35:00,16.81,16.81,16.77,16.78,53561.0,16.81,16.81,16.77,16.78,53561.0
2019-09-25 14:40:00,16.77,16.77,16.67,16.71,1389926.0,16.77,16.77,16.67,16.71,1389926.0
2019-09-25 14:45:00,16.71,16.73,16.7,16.71,184081.0,16.71,16.73,16.7,16.71,184081.0
2019-09-25 14:50:00,16.7,16.73,16.7,16.73,103291.0,16.7,16.73,16.7,16.73,103291.0
2019-09-25 14:55:00,16.73,16.77,16.73,16.76,113709.0,16.73,16.77,16.73,16.76,113709.0
2019-09-25 15:00:00,16.76,16.8,16.75,16.8,89062.0,16.76,16.8,16.75,16.8,89062.0
2019-09-25 15:05:00,16.8,16.81,16.78,16.8,97482.0,16.8,16.81,16.78,16.8,97482.0
2019-09-25 15:10:00,16.8,16.81,16.78,16.78,280551.0,16.8,16.81,16.78,16.78,280551.0
2019-09-25 15:15:00,16.78,16.8,16.77,16.77,277128.0,16.78,16.8,16.77,16.77,277128.0
2019-09-25 15:20:00,16.77,16.78,16.76,16.78,341612.0,16.77,16.78,16.76,16.78,341612.0
2019-09-25 15:25:00,16.78,16.79,16.77,16.78,189254.0,16.78,16.79,16.77,16.78,189254.0
2019-09-25 15:30:00,16.78,16.8,16.77,16.8,247026.0,16.78,16.8,16.77,16.8,247026.0
2019-09-25 15:35:00,16.79,16.8,16.78,16.78,167619.0,16.79,16.8,16.78,16.78,167619.0
2019-09-25 15:40:00,16.79,16.8,16.78,16.8,156637.0,16.79,16.8,16.78,16.8,156637.0
2019-09-25 15:45:00,16.79,16.8,16.74,16.74,1684400.0,16.79,16.8,16.74,16.74,1684400.0
2019-09-25 15:50:00,16.74,16.76,16.72,16.75,380723.0,16.74,16.76,16.72,16.75,380723.0
2019-09-25 15:55:00,16.75,16.76,16.71,16.71,763913.0,16.75,16.76,16.71,16.71,763913.0
2019-09-26 09:30:00,16.76,16.82,16.76,16.8,456237.0,16.76,16.82,16.76,16.8,456237.0
2019-09-26 09:35:00,16.8,16.86,16.79,16.86,345907.0,16.8,16.86,16.79,16.86,345907.0
2019-09-26 09:40:00,16.86,16.89,16.83,16.86,458130.0,16.86,16.89,16.83,16.86,458130.0
2019-09-26 09:45:00,16.86,16.86,16.8,16.8,233935.0,16.86,16.86,16.8,16.8,233935.0
2019-09-26 09:50:00,16.79,16.82,16.78,16.81,190525.0,16.79,16.82,16.78,16.81,190525.0
2019-09-26 09:55:00,16.81,16.83,16.79,16.8,240407.0,16.81,16.83,16.79,16.8,240407.0
2019-09-26 10:00:00,16.79,16.79,16.72,16.73,479659.0,16.79,16.79,16.72,16.73,479659.0
2019-09-26 10:05:00,16.73,16.8,16.73,16.79,185970.0,16.73,16.8,16.73,16.79,185970.0
2019-09-26 10:10:00,16.79,16.8,16.78,16.79,74450.0,16.79,16.8,16.78,16.79,74450.0
2019-09-26 10:15:00,16.8,16.81,16.76,16.77,372105.0,16.8,16.81,16.76,16.77,372105.0
2019-09-26 10:20:00,16.77,16.78,16.75,16.78,205362.0,16.77,16.78,16.75,16.78,205362.0
2019-09-26 10:25:00,16.78,16.8,16.77,16.77,400120.0,16.78,16.8,16.77,16.77,400120.0
2019-09-26 10:30:00,16.77,16.8,16.77,16.8,228497.0,16.77,16.8,16.77,16.8,228497.0
2019-09-26 10:35:00,16.8,16.81,16.77,16.78,540593.0,16.8,16.81,16.77,16.78,540593.0
2019-09-26 10:40:00,16.77,16.78,16.73,16.76,396074.0,16.77,16.78,16.73,16.76,396074.0
2019-09-26 10:45:00,16.76,16.77,16.71,16.73,64413.0,16.76,16.77,16.71,16.73,64413.0
2019-09-26 10:50:00,16.73,16.78,16.73,16.77,1236076.0,16.73,16.78,16.73,16.77,1236076.0
2019-09-26 10:55:00,16.77,16.8,16.76,16.78,569112.0,16.77,16.8,16.76,16.78,569112.0
2019-09-26 11:00:00,16.78,16.81,16.78,16.78,326863.0,16.78,16.81,16.78,16.78,326863.0
2019-09-26 11:05:00,16.79,16.79,16.75,16.76,220915.0,16.79,16.79,16.75,16.76,220915.0
2019-09-26 11:10:00,16.77,16.78,16.76,16.77,623844.0,16.77,16.78,16.76,16.77,623844.0
2019-09-26 11:15:00,16.77,16.79,16.75,16.79,616073.0,16.77,16.79,16.75,16.79,616073.0
2019-09-26 11:20:00,16.79,16.8,16.77,16.78,289207.0,16.79,16.8,16.77,16.78,289207.0
2019-09-26 11:25:00,16.78,16.8,16.75,16.76,342953.0,16.78,16.8,16.75,16.76,342953.0
2019-09-26 11:30:00,16.75,16.77,16.74,16.76,204402.0,16.75,16.77,16.74,16.76,204402.0
2019-09-26 11:35:00,16.76,16.78,16.74,16.76,113821.0,16.76,16.78,16.74,16.76,113821.0
2019-09-26 11:40:00,16.77,16.77,16.74,16.74,117874.0,16.77,16.77,16.74,16.74,117874.0
2019-09-26 11:45:00,16.75,16.78,16.73,16.78,66418.0,16.75,16.78,16.73,16.78,66418.0
2019-09-26 11:50:00,16.77,16.78,16.76,16.76,222063.0,16.77,16.78,16.76,16.76,222063.0
2019-09-26 11:55:00,16.75,16.75,16.72,16.74,185217.0,16.75,16.75,16.72,16.74,185217.0
2019-09-26 12:00:00,16.73,16.75,16.72,16.73,698537.0,16.73,16.75,16.72,16.73,698537.0
2019-09-26 12:05:00,16.73,16.74,16.71,16.73,179810.0,16.73,16.74,16.71,16.73,179810.0
2019-09-26 12:10:00,16.74,16.75,16.73,16.75,85221.0,16.74,16.75,16.73,16.75,85221.0
2019-09-26 12:15:00,16.75,16.75,16.73,16.74,133560.0,16.75,16.75,16.73,16.74,133560.0
2019-09-26 12:20:00,16.74,16.76,16.74,16.75,73588.0,16.74,16.76,16.74,16.75,73588.0
2019-09-26 12:25:00,16.75,16.76,16.72,16.74,127722.0,16.75,16.76,16.72,16.74,127722.0
2019-09-26 12:30:00,16.73,16.75,16.73,16.73,280058.0,16.73,16.75,16.73,16.73,280058.0
2019-09-26 12:35:00,16.74,16.75,16.71,16.72,122950.0,16.74,16.75,16.71,16.72,122950.0
2019-09-26 12:40:00,16.73,16.74,16.72,16.73,61444.0,16.73,16.74,16.72,16.73,61444.0
2019-09-26 12:45:00,16.72,16.72,16.71,16.71,17102.0,16.72,16.72,16.71,16.71,17102.0
2019-09-26 12:50:00,16.71,16.73,16.7,16.73,64749.0,16.71,16.73,16.7,16.73,64749.0
2019-09-26 12:55:00,16.73,16.74,16.72,16.72,90539.0,16.73,16.74,16.72,16.72,90539.0
2019-09-26 13:00:00,16.72,16.72,16.64,16.67,1177230.0,16.72,16.72,16.64,16.67,1177230.0
2019-09-26 13:05:00,16.66,16.68,16.63,16.67,216128.0,16.66,16.68,16.63,16.67,216128.0
2019-09-26 13:10:00,16.68,16.68,16.66,16.68,124609.0,16.68,16.68,16.66,16.68,124609.0
2019-09-26 13:15:00,16.68,16.69,16.66,16.69,131249.0,16.68,16.69,16.66,16.69,131249.0
2019-09-26 13:20:00,16.69,16.71,16.68,16.7,85202.0,16.69,16.71,16.68,16.7,85202.0
2019-09-26 13:25:00,16.71,16.75,16.71,16.74,384925.0,16.71,16.75,16.71,16.74,384925.0
2019-09-26 13:30:00,16.74,16.75,16.72,16.74,156005.0,16.74,16.75,16.72,16.74,156005.0
2019-09-26 13:35:00,16.74,16.74,16.71,16.72,194389.0,16.74,16.74,16.71,16.72,194389.0
2019-09-26 13:40:00,16.73,16.73,16.71,16.71,149593.0,16.73,16.73,16.71,16.71,149593.0
2019-09-26 13:45:00,16.71,16.71,16.68,16.7,120400.0,16.71,16.71,16.68,16.7,120400.0
2019-09-26 13:50:00,16.7,16.7,16.69,16.69,43105.0,16.7,16.7,16.69,16.69,43105.0
2019-09-26 13:55:00,16.69,16.7,16.67,16.67,60223.0,16.69,16.7,16.67,16.67,60223.0
2019-09-26 14:00:00,16.67,16.71,16.67,16.69,192982.0,16.67,16.71,16.67,16.69,192982.0
2019-09-26 14:05:00,16.69,16.72,16.69,16.71,161186.0,16.69,16.72,16.69,16.71,161186.0
2019-09-26 14:10:00,16.71,16.73,16.7,16.71,115536.0,16.71,16.73,16.7,16.71,115536.0
2019-09-26 14:15:00,16.71,16.74,16.71,16.73,44807.0,16.71,16.74,16.71,16.73,44807.0
2019-09-26 14:20:00,16.73,16.74,16.72,16.74,30941.0,16.73,16.74,16.72,16.74,30941.0
2019-09-26 14:25:00,16.74,16.75,16.73,16.75,104034.0,16.74,16.75,16.73,16.75,104034.0
2019-09-26 14:30:00,16.74,16.75,16.72,16.73,86833.0,16.74,16.75,16.72,16.73,86833.0
2019-09-26 14:35:00,16.73,16.74,16.72,16.73,66200.0,16.73,16.74,16.72,16.73,66200.0
2019-09-26 14:40:00,16.73,16.74,16.72,16.73,207227.0,16.73,16.74,16.72,16.73,207227.0
2019-09-26 14:45:00,16.73,16.74,16.7,16.71,107589.0,16.73,16.74,16.7,16.71,107589.0
2019-09-26 14:50:00,16.7,16.72,16.7,16.71,122878.0,16.7,16.72,16.7,16.71,122878.0
2019-09-26 14:55:00,16.71,16.72,16.7,16.72,142917.0,16.71,16.72,16.7,16.72,142917.0
2019-09-26 15:00:00,16.72,16.72,16.7,16.71,250779.0,16.72,16.72,16.7,16.71,250779.0
2019-09-26 15:05:00,16.71,16.72,16.7,16.71,65344.0,16.71,16.72,16.7,16.71,65344.0
2019-09-26 15:10:00,16.71,16.71,16.69,16.7,261121.0,16.71,16.71,16.69,16.7,261121.0
2019-09-26 15:15:00,16.7,16.71,16.7,16.7,34052.0,16.7,16.71,16.7,16.7,34052.0
2019-09-26 15:20:00,16.7,16.71,16.7,16.71,46203.0,16.7,16.71,16.7,16.71,46203.0
2019-09-26 15:25:00,16.71,16.71,16.69,16.71,336087.0,16.71,16.71,16.69,16.71,336087.0
2019-09-26 15:30:00,16.7,16.71,16.68,16.69,126299.0,16.7,16.71,16.68,16.69,126299.0
2019-09-26 15:35:00,16.68,16.68,16.65,16.66,971205.0,16.68,16.68,16.65,16.66,971205.0
2019-09-26 15:40:00,16.66,16.68,16.65,16.67,292949.0,16.66,16.68,16.65,16.67,292949.0
2019-09-26 15:45:00,16.66,16.68,16.65,16.66,294218.0,16.66,16.68,16.65,16.66,294218.0
2019-09-26 15:50:00,16.66,16.67,16.65,16.66,343078.0,16.66,16.67,16.65,16.66,343078.0
2019-09-26 15:55:00,16.67,16.67,16.66,16.67,477183.0,16.67,16.67,16.66,16.67,477183.0
2019-09-27 09:30:00,16.26,16.27,16.19,16.23,2326666.0,16.26,16.27,16.19,16.23,2326666.0
2019-09-27 09:35:00,16.23,16.24,16.19,16.22,1113810.0,16.23,16.24,16.19,16.22,1113810.0
2019-09-27 09:40:00,16.22,16.27,16.22,16.25,589511.0,16.22,16.27,16.22,16.25,589511.0
2019-09-27 09:45:00,16.25,16.27,16.22,16.23,343734.0,16.25,16.27,16.22,16.23,343734.0
2019-09-27 09:50:00,16.23,16.28,16.23,16.27,562239.0,16.23,16.28,16.23,16.27,562239.0
2019-09-27 09:55:00,16.27,16.31,16.27,16.29,855185.0,16.27,16.31,16.27,16.29,855185.0
2019-09-27 10:00:00,16.29,16.3,16.25,16.29,726073.0,16.29,16.3,16.25,16.29,726073.0
2019-09-27 10:05:00,16.3,16.36,16.29,16.33,591543.0,16.3,16.36,16.29,16.33,591543.0
2019-09-27 10:10:00,16.34,16.37,16.32,16.36,375513.0,16.34,16.37,16.32,16.36,375513.0
2019-09-27 10:15:00,16.36,16.38,16.34,16.35,416195.0,16.36,16.38,16.34,16.35,416195.0
2019-09-27 10:20:00,16.34,16.35,16.31,16.33,266448.0,16.34,16.35,16.31,16.33,266448.0
2019-09-27 10:25:00,16.33,16.34,16.3,16.32,238382.0,16.33,16.34,16.3,16.32,238382.0
2019-09-27 10:30:00,16.31,16.35,16.31,16.35,213144.0,16.31,16.35,16.31,16.35,213144.0
2019-09-27 10:35:00,16.35,16.35,16.28,16.28,238637.0,16.35,16.35,16.28,16.28,238637.0
2019-09-27 10:40:00,16.29,16.32,16.28,16.32,263017.0,16.29,16.32,16.28,16.32,263017.0
2019-09-27 10:45:00,16.31,16.33,16.3,16.32,131115.0,16.31,16.33,16.3,16.32,131115.0
2019-09-27 10:50:00,16.32,16.34,16.31,16.32,150015.0,16.32,16.34,16.31,16.32,150015.0
2019-09-27 10:55:00,16.32,16.34,16.31,16.32,105352.0,16.32,16.34,16.31,16.32,105352.0
2019-09-27 11:00:00,16.32,16.33,16.3,16.31,540767.0,16.32,16.33,16.3,16.31,540767.0
2019-09-27 11:05:00,16.31,16.33,16.3,16.31,241511.0,16.31,16.33,16.3,16.31,241511.0
2019-09-27 11:10:00,16.3,16.31,16.29,16.29,84320.0,16.3,16.31,16.29,16.29,84320.0
2019-09-27 11:15:00,16.29,16.32,16.29,16.3,105057.0,16.29,16.32,16.29,16.3,105057.0
2019-09-27 11:20:00,16.31,16.31,16.27,16.27,583064.0,16.31,16.31,16.27,16.27,583064.0
2019-09-27 11:25:00,16.27,16.28,16.26,16.27,428307.0,16.27,16.28,16.26,16.27,428307.0
2019-09-27 11:30:00,16.27,16.29,16.25,16.27,218722.0,16.27,16.29,16.25,16.27,218722.0
2019-09-27 11:35:00,16.27,16.39,16.25,16.37,798919.0,16.27,16.39,16.25,16.37,798919.0
2019-09-27 11:40:00,16.37,16.38,16.32,16.34,584697.0,16.37,16.38,16.32,16.34,584697.0
2019-09-27 11:45:00,16.34,16.35,16.32,16.34,276969.0,16.34,16.35,16.32,16.34,276969.0
2019-09-27 11:50:00,16.34,16.37,16.34,16.36,353625.0,16.34,16.37,16.34,16.36,353625.0
2019-09-27 11:55:00,16.36,16.37,16.3,16.32,336800.0,16.36,16.37,16.3,16.32,336800.0
2019-09-27 12:00:00,16.32,16.36,16.32,16.34,287530.0,16.32,16.36,16.32,16.34,287530.0
2019-09-27 12:05:00,16.34,16.39,16.34,16.38,87881.0,16.34,16.39,16.34,16.38,87881.0
2019-09-27 12:10:00,16.38,16.4,16.36,16.38,124633.0,16.38,16.4,16.36,16.38,124633.0
2019-09-27 12:15:00,16.39,16.44,16.38,16.44,187394.0,16.39,16.44,16.38,16.44,187394.0
2019-09-27 12:20:00,16.44,16.44,16.4,16.43,121197.0,16.44,16.44,16.4,16.43,121197.0
2019-09-27 12:25:00,16.43,16.43,16.39,16.41,368921.0,16.43,16.43,16.39,16.41,368921.0
2019-09-27 12:30:00,16.41,16.43,16.41,16.41,48299.0,16.41,16.43,16.41,16.41,48299.0
2019-09-27 12:35:00,16.41,16.43,16.4,16.4,102298.0,16.41,16.43,16.4,16.4,102298.0
2019-09-27 12:40:00,16.4,16.43,16.39,16.43,102909.0,16.4,16.43,16.39,16.43,102909.0
2019-09-27 12:45:00,16.43,16.46,16.42,16.45,252285.0,16.43,16.46,16.42,16.45,252285.0
2019-09-27 12:50:00,16.46,16.47,16.45,16.45,204175.0,16.46,16.47,16.45,16.45,204175.0
2019-09-27 12:55:00,16.45,16.48,16.43,16.47,216269.0,16.45,16.48,16.43,16.47,216269.0
2019-09-27 13:00:00,16.47,16.49,16.44,16.44,164187.0,16.47,16.49,16.44,16.44,164187.0
2019-09-27 13:05:00,16.45,16.46,16.43,16.44,156273.0,16.45,16.46,16.43,16.44,156273.0
2019-09-27 13:10:00,16.45,16.46,16.44,16.46,56278.0,16.45,16.46,16.44,16.46,56278.0
2019-09-27 13:15:00,16.46,16.48,16.45,16.47,31495.0,16.46,16.48,16.45,16.47,31495.0
2019-09-27 13:20:00,16.47,16.48,16.45,16.46,51903.0,16.47,16.48,16.45,16.46,51903.0
2019-09-27 13:25:00,16.46,16.46,16.4,16.41,214661.0,16.46,16.46,16.4,16.41,214661.0
2019-09-27 13:30:00,16.41,16.45,16.41,16.45,184930.0,16.41,16.45,16.41,16.45,184930.0
2019-09-27 13:35:00,16.45,16.46,16.44,16.44,190827.0,16.45,16.46,16.44,16.44,190827.0
2019-09-27 13:40:00,16.45,16.45,16.43,16.45,251252.0,16.45,16.45,16.43,16.45,251252.0
2019-09-27 13:45:00,16.45,16.46,16.44,16.44,191116.0,16.45,16.46,16.44,16.44,191116.0
2019-09-27 13:50:00,16.45,16.46,16.42,16.43,565161.0,16.45,16.46,16.42,16.43,565161.0
2019-09-27 13:55:00,16.43,16.44,16.41,16.43,137149.0,16.43,16.44,16.41,16.43,137149.0
2019-09-27 14:00:00,16.43,16.44,16.42,16.43,80102.0,16.43,16.44,16.42,16.43,80102.0
2019-09-27 14:05:00,16.43,16.44,16.42,16.44,44738.0,16.43,16.44,16.42,16.44,44738.0
2019-09-27 14:10:00,16.44,16.44,16.41,16.41,65217.0,16.44,16.44,16.41,16.41,65217.0
2019-09-27 14:15:00,16.41,16.43,16.4,16.41,66606.0,16.41,16.43,16.4,16.41,66606.0
2019-09-27 14:20:00,16.41,16.41,16.37,16.4,393438.0,16.41,16.41,16.37,16.4,393438.0
2019-09-27 14:25:00,16.39,16.42,16.39,16.41,74276.0,16.39,16.42,16.39,16.41,74276.0
2019-09-27 14:30:00,16.41,16.41,16.4,16.41,121958.0,16.41,16.41,16.4,16.41,121958.0
2019-09-27 14:35:00,16.41,16.42,16.4,16.41,85992.0,16.41,16.42,16.4,16.41,85992.0
2019-09-27 14:40:00,16.41,16.42,16.4,16.42,97999.0,16.41,16.42,16.4,16.42,97999.0
2019-09-27 14:45:00,16.41,16.42,16.4,16.42,102275.0,16.41,16.42,16.4,16.42,102275.0
2019-09-27 14:50:00,16.43,16.44,16.4,16.41,896906.0,16.43,16.44,16.4,16.41,896906.0
2019-09-27 14:55:00,16.41,16.43,16.4,16.43,223471.0,16.41,16.43,16.4,16.43,223471.0
2019-09-27 15:00:00,16.43,16.43,16.41,16.42,63912.0,16.43,16.43,16.41,16.42,63912.0
2019-09-27 15:05:00,16.42,16.43,16.41,16.42,57176.0,16.42,16.43,16.41,16.42,57176.0
2019-09-27 15:10:00,16.42,16.42,16.4,16.41,89296.0,16.42,16.42,16.4,16.41,89296.0
2019-09-27 15:15:00,16.42,16.42,16.38,16.39,277067.0,16.42,16.42,16.38,16.39,277067.0
2019-09-27 15:20:00,16.38,16.39,16.38,16.38,133630.0,16.38,16.39,16.38,16.38,133630.0
2019-09-27 15:25:00,16.38,16.39,16.38,16.39,183463.0,16.38,16.39,16.38,16.39,183463.0
2019-09-27 15:30:00,16.39,16.39,16.36,16.37,456601.0,16.39,16.39,16.36,16.37,456601.0
2019-09-27 15:35:00,16.37,16.38,16.35,16.36,274305.0,16.37,16.38,16.35,16.36,274305.0
2019-09-27 15:40:00,16.35,16.37,16.35,16.36,182286.0,16.35,16.37,16.35,16.36,182286.0
2019-09-27 15:45:00,16.36,16.37,16.35,16.35,179004.0,16.36,16.37,16.35,16.35,179004.0
2019-09-27 15:50:00,16.35,16.36,16.34,16.34,351225.0,16.35,16.36,16.34,16.34,351225.0
2019-09-27 15:55:00,16.35,16.36,16.34,16.35,884544.0,16.35,16.36,16.34,16.35,884544.0
2019-09-30 09:30:00,16.03,16.04,16.0,16.01,1619756.0,16.03,16.04,16.0,16.01,1619756.0
2019-09-30 09:35:00,16.01,16.05,16.0,16.04,506833.0,16.01,16.05,16.0,16.04,506833.0
2019-09-30 09:40:00,16.04,16.07,16.02,16.07,401738.0,16.04,16.07,16.02,16.07,401738.0
2019-09-30 09:45:00,16.06,16.07,16.03,16.04,280079.0,16.06,16.07,16.03,16.04,280079.0
2019-09-30 09:50:00,16.04,16.08,16.04,16.07,264377.0,16.04,16.08,16.04,16.07,264377.0
2019-09-30 09:55:00,16.07,16.08,16.05,16.05,154809.0,16.07,16.08,16.05,16.05,154809.0
2019-09-30 10:00:00,16.06,16.06,16.03,16.03,302104.0,16.06,16.06,16.03,16.03,302104.0
2019-09-30 10:05:00,16.04,16.06,16.02,16.05,304287.0,16.04,16.06,16.02,16.05,304287.0
2019-09-30 10:10:00,16.05,16.07,16.04,16.04,178384.0,16.05,16.07,16.04,16.04,178384.0
2019-09-30 10:15:00,16.05,16.06,16.03,16.05,504320.0,16.05,16.06,16.03,16.05,504320.0
2019-09-30 10:20:00,16.05,16.09,16.05,16.08,343231.0,16.05,16.09,16.05,16.08,343231.0
2019-09-30 10:25:00,16.08,16.1,16.06,16.1,351525.0,16.08,16.1,16.06,16.1,351525.0
2019-09-30 10:30:00,16.1,16.1,16.05,16.05,469826.0,16.1,16.1,16.05,16.05,469826.0
2019-09-30 10:35:00,16.06,16.06,16.03,16.04,256611.0,16.06,16.06,16.03,16.04,256611.0
2019-09-30 10:40:00,16.04,16.06,16.02,16.06,276879.0,16.04,16.06,16.02,16.06,276879.0
2019-09-30 10:45:00,16.06,16.08,16.06,16.06,127586.0,16.06,16.08,16.06,16.06,127586.0
2019-09-30 10:50:00,16.06,16.08,16.01,16.02,208837.0,16.06,16.08,16.01,16.02,208837.0
2019-09-30 10:55:00,16.02,16.03,16.0,16.01,418696.0,16.02,16.03,16.0,16.01,418696.0
2019-09-30 11:00:00,16.0,16.04,16.0,16.03,451354.0,16.0,16.04,16.0,16.03,451354.0
2019-09-30 11:05:00,16.03,16.03,16.0,16.0,340136.0,16.03,16.03,16.0,16.0,340136.0
2019-09-30 11:10:00,16.0,16.01,15.94,15.95,1195618.0,16.0,16.01,15.94,15.95,1195618.0
2019-09-30 11:15:00,15.96,15.97,15.94,15.95,372399.0,15.96,15.97,15.94,15.95,372399.0
2019-09-30 11:20:00,15.95,15.96,15.92,15.93,660037.0,15.95,15.96,15.92,15.93,660037.0
2019-09-30 11:25:00,15.93,15.93,15.91,15.92,389196.0,15.93,15.93,15.91,15.92,389196.0
2019-09-30 11:30:00,15.91,15.92,15.89,15.92,628556.0,15.91,15.92,15.89,15.92,628556.0
2019-09-30 11:35:00,15.92,15.96,15.9,15.96,601195.0,15.92,15.96,15.9,15.96,601195.0
2019-09-30 11:40:00,15.96,15.98,15.94,15.98,277533.0,15.96,15.98,15.94,15.98,277533.0
2019-09-30 11:45:00,15.98,15.99,15.96,15.99,224819.0,15.98,15.99,15.96,15.99,224819.0
2019-09-30 11:50:00,15.99,16.0,15.97,15.98,207226.0,15.99,16.0,15.97,15.98,207226.0
2019-09-30 11:55:00,15.98,15.99,15.94,15.95,165659.0,15.98,15.99,15.94,15.95,165659.0
2019-09-30 12:00:00,15.95,15.95,15.93,15.93,214827.0,15.95,15.95,15.93,15.93,214827.0
2019-09-30 12:05:00,15.93,15.93,15.89,15.9,269302.0,15.93,15.93,15.89,15.9,269302.0
2019-09-30 12:10:00,15.89,15.91,15.87,15.88,443939.0,15.89,15.91,15.87,15.88,443939.0
2019-09-30 12:15:00,15.87,15.94,15.87,15.94,573938.0,15.87,15.94,15.87,15.94,573938.0
2019-09-30 12:20:00,15.94,15.98,15.92,15.97,181914.0,15.94,15.98,15.92,15.97,181914.0
2019-09-30 12:25:00,15.97,15.99,15.95,15.96,378379.0,15.97,15.99,15.95,15.96,378379.0
2019-09-30 12:30:00,15.96,15.99,15.95,15.97,193800.0,15.96,15.99,15.95,15.97,193800.0
2019-09-30 12:35:00,15.97,15.98,15.94,15.94,751195.0,15.97,15.98,15.94,15.94,751195.0
2019-09-30 12:40:00,15.94,15.96,15.93,15.94,302660.0,15.94,15.96,15.93,15.94,302660.0
2019-09-30 12:45:00,15.94,15.95,15.92,15.94,285893.0,15.94,15.95,15.92,15.94,285893.0
2019-09-30 12:50:00,15.94,15.96,15.93,15.95,326651.0,15.94,15.96,15.93,15.95,326651.0
2019-09-30 12:55:00,15.95,15.95,15.92,15.93,364181.0,15.95,15.95,15.92,15.93,364181.0
2019-09-30 13:00:00,15.93,15.93,15.9,15.9,95360.0,15.93,15.93,15.9,15.9,95360.0
2019-09-30 13:05:00,15.9,15.91,15.89,15.89,196281.0,15.9,15.91,15.89,15.89,196281.0
2019-09-30 13:10:00,15.89,15.9,15.87,15.88,483101.0,15.89,15.9,15.87,15.88,483101.0
2019-09-30 13:15:00,15.88,15.89,15.86,15.88,276490.0,15.88,15.89,15.86,15.88,276490.0
2019-09-30 13:20:00,15.88,15.88,15.84,15.86,301387.0,15.88,15.88,15.84,15.86,301387.0
2019-09-30 13:25:00,15.86,15.88,15.83,15.88,561456.0,15.86,15.88,15.83,15.88,561456.0
2019-09-30 13:30:00,15.88,15.89,15.87,15.87,139114.0,15.88,15.89,15.87,15.87,139114.0
2019-09-30 13:35:00,15.87,15.88,15.85,15.88,333060.0,15.87,15.88,15.85,15.88,333060.0
2019-09-30 13:40:00,15.87,15.9,15.86,15.9,226660.0,15.87,15.9,15.86,15.9,226660.0
2019-09-30 13:45:00,15.9,15.93,15.89,15.91,746381.0,15.9,15.93,15.89,15.91,746381.0
2019-09-30 13:50:00,15.91,15.91,15.89,15.91,161927.0,15.91,15.91,15.89,15.91,161927.0
2019-09-30 13:55:00,15.91,15.91,15.87,15.89,96112.0,15.91,15.91,15.87,15.89,96112.0
2019-09-30 14:00:00,15.89,15.92,15.89,15.92,213742.0,15.89,15.92,15.89,15.92,213742.0
2019-09-30 14:05:00,15.92,15.94,15.9,15.92,101729.0,15.92,15.94,15.9,15.92,101729.0
2019-09-30 14:10:00,15.93,15.95,15.92,15.94,183726.0,15.93,15.95,15.92,15.94,183726.0
2019-09-30 14:15:00,15.94,15.95,15.93,15.95,154234.0,15.94,15.95,15.93,15.95,154234.0
2019-09-30 14:20:00,15.94,15.95,15.94,15.95,118872.0,15.94,15.95,15.94,15.95,118872.0
2019-09-30 14:25:00,15.95,15.96,15.94,15.96,177344.0,15.95,15.96,15.94,15.96,177344.0
2019-09-30 14:30:00,15.96,15.97,15.92,15.94,346127.0,15.96,15.97,15.92,15.94,346127.0
2019-09-30 14:35:00,15.93,15.97,15.93,15.95,84056.0,15.93,15.97,15.93,15.95,84056.0
2019-09-30 14:40:00,15.95,15.99,15.95,15.98,134736.0,15.95,15.99,15.95,15.98,134736.0
2019-09-30 14:45:00,15.98,15.99,15.96,15.99,161583.0,15.98,15.99,15.96,15.99,161583.0
2019-09-30 14:50:00,15.98,15.99,15.97,15.97,271501.0,15.98,15.99,15.97,15.97,271501.0
2019-09-30 14:55:00,15.97,15.98,15.95,15.97,458989.0,15.97,15.98,15.95,15.97,458989.0
2019-09-30 15:00:00,15.98,15.98,15.97,15.98,71417.0,15.98,15.98,15.97,15.98,71417.0
2019-09-30 15:05:00,15.98,15.98,15.96,15.96,191557.0,15.98,15.98,15.96,15.96,191557.0
2019-09-30 15:10:00,15.96,15.97,15.93,15.94,436169.0,15.96,15.97,15.93,15.94,436169.0
2019-09-30 15:15:00,15.95,15.95,15.92,15.95,151489.0,15.95,15.95,15.92,15.95,151489.0
2019-09-30 15:20:00,15.94,15.97,15.94,15.95,147405.0,15.94,15.97,15.94,15.95,147405.0
2019-09-30 15:25:00,15.96,15.97,15.95,15.97,378615.0,15.96,15.97,15.95,15.97,378615.0
2019-09-30 15:30:00,15.97,15.98,15.94,15.96,354129.0,15.97,15.98,15.94,15.96,354129.0
2019-09-30 15:35:00,15.96,15.97,15.95,15.96,404003.0,15.96,15.97,15.95,15.96,404003.0
2019-09-30 15:40:00,15.96,15.97,15.92,15.92,471094.0,15.96,15.97,15.92,15.92,471094.0
2019-09-30 15:45:00,15.93,15.94,15.91,15.94,702306.0,15.93,15.94,15.91,15.94,702306.0
2019-09-30 15:50:00,15.93,15.95,15.93,15.94,652217.0,15.93,15.95,15.93,15.94,652217.0
2019-09-30 15:55:00,15.94,15.95,15.91,15.92,1367177.0,15.94,15.95,15.91,15.92,1367177.0
2019-10-01 09:30:00,15.96,15.99,15.93,15.94,636863.0,15.96,15.99,15.93,15.94,636863.0
2019-10-01 09:35:00,15.93,15.95,15.92,15.94,371610.0,15.93,15.95,15.92,15.94,371610.0
2019-10-01 09:40:00,15.94,15.97,15.93,15.94,267644.0,15.94,15.97,15.93,15.94,267644.0
2019-10-01 09:45:00,15.94,15.95,15.91,15.95,396734.0,15.94,15.95,15.91,15.95,396734.0
2019-10-01 09:50:00,15.94,15.98,15.93,15.96,125268.0,15.94,15.98,15.93,15.96,125268.0
2019-10-01 09:55:00,15.96,15.97,15.93,15.96,345490.0,15.96,15.97,15.93,15.96,345490.0
2019-10-01 10:00:00,15.97,16.1,15.96,16.07,2948950.0,15.97,16.1,15.96,16.07,2948950.0
2019-10-01 10:05:00,16.07,16.1,16.04,16.07,868132.0,16.07,16.1,16.04,16.07,868132.0
2019-10-01 10:10:00,16.07,16.12,16.07,16.1,727609.0,16.07,16.12,16.07,16.1,727609.0
2019-10-01 10:15:00,16.11,16.12,16.09,16.11,532958.0,16.11,16.12,16.09,16.11,532958.0
2019-10-01 10:20:00,16.11,16.13,16.1,16.11,747387.0,16.11,16.13,16.1,16.11,747387.0
2019-10-01 10:25:00,16.11,16.13,16.06,16.08,539377.0,16.11,16.13,16.06,16.08,539377.0
2019-10-01 10:30:00,16.08,16.13,16.08,16.12,536012.0,16.08,16.13,16.08,16.12,536012.0
2019-10-01 10:35:00,16.12,16.17,16.12,16.16,521310.0,16.12,16.17,16.12,16.16,521310.0
2019-10-01 10:40:00,16.16,16.17,16.14,16.15,347302.0,16.16,16.17,16.14,16.15,347302.0
2019-10-01 10:45:00,16.16,16.17,16.14,16.16,343666.0,16.16,16.17,16.14,16.16,343666.0
2019-10-01 10:50:00,16.16,16.17,16.12,16.15,134531.0,16.16,16.17,16.12,16.15,134531.0
2019-10-01 10:55:00,16.15,16.19,16.13,16.18,318326.0,16.15,16.19,16.13,16.18,318326.0
2019-10-01 11:00:00,16.18,16.19,16.15,16.17,306692.0,16.18,16.19,16.15,16.17,306692.0
2019-10-01 11:05:00,16.17,16.19,16.15,16.16,172700.0,16.17,16.19,16.15,16.16,172700.0
2019-10-01 11:10:00,16.16,16.17,16.14,16.16,236547.0,16.16,16.17,16.14,16.16,236547.0
2019-10-01 11:15:00,16.16,16.17,16.13,16.17,508950.0,16.16,16.17,16.13,16.17,508950.0
2019-10-01 11:20:00,16.17,16.19,16.16,16.18,208407.0,16.17,16.19,16.16,16.18,208407.0
2019-10-01 11:25:00,16.19,16.19,16.13,16.14,819875.0,16.19,16.19,16.13,16.14,819875.0
2019-10-01 11:30:00,16.14,16.19,16.14,16.18,346939.0,16.14,16.19,16.14,16.18,346939.0
2019-10-01 11:35:00,16.17,16.18,16.14,16.15,419714.0,16.17,16.18,16.14,16.15,419714.0
2019-10-01 11:40:00,16.15,16.17,16.15,16.16,73818.0,16.15,16.17,16.15,16.16,73818.0
2019-10-01 11:45:00,16.17,16.19,16.16,16.18,502423.0,16.17,16.19,16.16,16.18,502423.0
2019-10-01 11:50:00,16.18,16.19,16.16,16.19,236996.0,16.18,16.19,16.16,16.19,236996.0
2019-10-01 11:55:00,16.19,16.19,16.17,16.18,104506.0,16.19,16.19,16.17,16.18,104506.0
2019-10-01 12:00:00,16.18,16.19,16.13,16.14,263271.0,16.18,16.19,16.13,16.14,263271.0
2019-10-01 12:05:00,16.15,16.16,16.14,16.14,302042.0,16.15,16.16,16.14,16.14,302042.0
2019-10-01 12:10:00,16.14,16.18,16.14,16.18,237172.0,16.14,16.18,16.14,16.18,237172.0
2019-10-01 12:15:00,16.18,16.21,16.16,16.17,345097.0,16.18,16.21,16.16,16.17,345097.0
2019-10-01 12:20:00,16.17,16.18,16.15,16.17,121070.0,16.17,16.18,16.15,16.17,121070.0
2019-10-01 12:25:00,16.16,16.18,16.15,16.16,176229.0,16.16,16.18,16.15,16.16,176229.0
2019-10-01 12:30:00,16.16,16.17,16.13,16.14,242559.0,16.16,16.17,16.13,16.14,242559.0
2019-10-01 12:35:00,16.14,16.15,16.09,16.1,245619.0,16.14,16.15,16.09,16.1,245619.0
2019-10-01 12:40:00,16.1,16.11,16.08,16.09,262740.0,16.1,16.11,16.08,16.09,262740.0
2019-10-01 12:45:00,16.09,16.11,16.08,16.09,341708.0,16.09,16.11,16.08,16.09,341708.0
2019-10-01 12:50:00,16.09,16.11,16.08,16.09,120925.0,16.09,16.11,16.08,16.09,120925.0
2019-10-01 12:55:00,16.09,16.1,16.08,16.1,124760.0,16.09,16.1,16.08,16.1,124760.0
2019-10-01 13:00:00,16.1,16.12,16.09,16.11,153258.0,16.1,16.12,16.09,16.11,153258.0
2019-10-01 13:05:00,16.1,16.13,16.1,16.11,153867.0,16.1,16.13,16.1,16.11,153867.0
2019-10-01 13:10:00,16.11,16.12,16.1,16.12,97950.0,16.11,16.12,16.1,16.12,97950.0
2019-10-01 13:15:00,16.12,16.13,16.1,16.12,79961.0,16.12,16.13,16.1,16.12,79961.0
2019-10-01 13:20:00,16.12,16.14,16.1,16.14,110956.0,16.12,16.14,16.1,16.14,110956.0
2019-10-01 13:25:00,16.14,16.15,16.12,16.14,87156.0,16.14,16.15,16.12,16.14,87156.0
2019-10-01 13:30:00,16.14,16.17,16.14,16.16,90040.0,16.14,16.17,16.14,16.16,90040.0
2019-10-01 13:35:00,16.16,16.17,16.15,16.15,99687.0,16.16,16.17,16.15,16.15,99687.0
2019-10-01 13:40:00,16.16,16.16,16.14,16.14,58739.0,16.16,16.16,16.14,16.14,58739.0
2019-10-01 13:45:00,16.14,16.16,16.13,16.15,166519.0,16.14,16.16,16.13,16.15,166519.0
2019-10-01 13:50:00,16.15,16.16,16.14,16.15,121045.0,16.15,16.16,16.14,16.15,121045.0
2019-10-01 13:55:00,16.14,16.17,16.14,16.16,131914.0,16.14,16.17,16.14,16.16,131914.0
2019-10-01 14:00:00,16.17,16.17,16.13,16.14,44883.0,16.17,16.17,16.13,16.14,44883.0
2019-10-01 14:05:00,16.14,16.14,16.12,16.14,87968.0,16.14,16.14,16.12,16.14,87968.0
2019-10-01 14:10:00,16.14,16.14,16.11,16.13,116673.0,16.14,16.14,16.11,16.13,116673.0
2019-10-01 14:15:00,16.13,16.13,16.12,16.13,44256.0,16.13,16.13,16.12,16.13,44256.0
2019-10-01 14:20:00,16.13,16.13,16.11,16.12,127291.0,16.13,16.13,16.11,16.12,127291.0
2019-10-01 14:25:00,16.12,16.14,16.12,16.13,85881.0,16.12,16.14,16.12,16.13,85881.0
2019-10-01 14:30:00,16.13,16.13,16.1,16.1,110570.0,16.13,16.13,16.1,16.1,110570.0
2019-10-01 14:35:00,16.11,16.12,16.1,16.12,15084.0,16.11,16.12,16.1,16.12,15084.0
2019-10-01 14:40:00,16.11,16.12,16.09,16.1,54132.0,16.11,16.12,16.09,16.1,54132.0
2019-10-01 14:45:00,16.1,16.1,16.08,16.1,191175.0,16.1,16.1,16.08,16.1,191175.0
2019-10-01 14:50:00,16.11,16.11,16.09,16.1,41751.0,16.11,16.11,16.09,16.1,41751.0
2019-10-01 14:55:00,16.1,16.12,16.09,16.11,84852.0,16.1,16.12,16.09,16.11,84852.0
2019-10-01 15:00:00,16.11,16.12,16.1,16.12,84112.0,16.11,16.12,16.1,16.12,84112.0
2019-10-01 15:05:00,16.12,16.12,16.1,16.1,104127.0,16.12,16.12,16.1,16.1,104127.0
2019-10-01 15:10:00,16.11,16.12,16.1,16.12,40571.0,16.11,16.12,16.1,16.12,40571.0
2019-10-01 15:15:00,16.12,16.14,16.12,16.13,283251.0,16.12,16.14,16.12,16.13,283251.0
2019-10-01 15:20:00,16.13,16.14,16.12,16.14,148234.0,16.13,16.14,16.12,16.14,148234.0
2019-10-01 15:25:00,16.13,16.14,16.12,16.13,224655.0,16.13,16.14,16.12,16.13,224655.0
2019-10-01 15:30:00,16.13,16.14,16.13,16.13,148995.0,16.13,16.14,16.13,16.13,148995.0
2019-10-01 15:35:00,16.13,16.14,16.13,16.14,141320.0,16.13,16.14,16.13,16.14,141320.0
2019-10-01 15:40:00,16.14,16.16,16.13,16.15,322867.0,16.14,16.16,16.13,16.15,322867.0
2019-10-01 15:45:00,16.15,16.17,16.14,16.16,193578.0,16.15,16.17,16.14,16.16,193578.0
2019-10-01 15:50:00,16.16,16.17,16.15,16.15,205624.0,16.16,16.17,16.15,16.15,205624.0
2019-10-01 15:55:00,16.16,16.16,16.15,16.15,459310.0,16.16,16.16,16.15,16.15,459310.0
2019-10-02 09:30:00,16.33,16.38,16.31,16.38,1097757.0,16.33,16.38,16.31,16.38,1097757.0
2019-10-02 09:35:00,16.37,16.41,16.36,16.38,638004.0,16.37,16.41,16.36,16.38,638004.0
2019-10-02 09:40:00,16.39,16.42,16.38,16.38,417913.0,16.39,16.42,16.38,16.38,417913.0
2019-10-02 09:45:00,16.39,16.4,16.35,16.37,547779.0,16.39,16.4,16.35,16.37,547779.0
2019-10-02 09:50:00,16.37,16.38,16.33,16.34,350815.0,16.37,16.38,16.33,16.34,350815.0
2019-10-02 09:55:00,16.34,16.37,16.33,16.34,470509.0,16.34,16.37,16.33,16.34,470509.0
2019-10-02 10:00:00,16.34,16.37,16.31,16.31,774216.0,16.34,16.37,16.31,16.31,774216.0
2019-10-02 10:05:00,16.31,16.32,16.27,16.29,987234.0,16.31,16.32,16.27,16.29,987234.0
2019-10-02 10:10:00,16.28,16.31,16.27,16.29,526212.0,16.28,16.31,16.27,16.29,526212.0
2019-10-02 10:15:00,16.28,16.3,16.27,16.3,317432.0,16.28,16.3,16.27,16.3,317432.0
2019-10-02 10:20:00,16.29,16.32,16.28,16.31,487028.0,16.29,16.32,16.28,16.31,487028.0
2019-10-02 10:25:00,16.31,16.33,16.29,16.33,639844.0,16.31,16.33,16.29,16.33,639844.0
2019-10-02 10:30:00,16.32,16.35,16.32,16.33,397469.0,16.32,16.35,16.32,16.33,397469.0
2019-10-02 10:35:00,16.33,16.4,16.32,16.39,562822.0,16.33,16.4,16.32,16.39,562822.0
2019-10-02 10:40:00,16.4,16.42,16.38,16.42,569274.0,16.4,16.42,16.38,16.42,569274.0
2019-10-02 10:45:00,16.42,16.43,16.4,16.41,294490.0,16.42,16.43,16.4,16.41,294490.0
2019-10-02 10:50:00,16.41,16.43,16.39,16.4,382897.0,16.41,16.43,16.39,16.4,382897.0
2019-10-02 10:55:00,16.4,16.42,16.38,16.39,323803.0,16.4,16.42,16.38,16.39,323803.0
2019-10-02 11:00:00,16.39,16.41,16.38,16.41,303457.0,16.39,16.41,16.38,16.41,303457.0
2019-10-02 11:05:00,16.41,16.46,16.41,16.45,581630.0,16.41,16.46,16.41,16.45,581630.0
2019-10-02 11:10:00,16.46,16.47,16.41,16.42,364802.0,16.46,16.47,16.41,16.42,364802.0
2019-10-02 11:15:00,16.42,16.43,16.4,16.41,163994.0,16.42,16.43,16.4,16.41,163994.0
2019-10-02 11:20:00,16.41,16.44,16.4,16.41,141011.0,16.41,16.44,16.4,16.41,141011.0
2019-10-02 11:25:00,16.41,16.44,16.41,16.44,145515.0,16.41,16.44,16.41,16.44,145515.0
2019-10-02 11:30:00,16.44,16.51,16.43,16.5,398850.0,16.44,16.51,16.43,16.5,398850.0
2019-10-02 11:35:00,16.5,16.51,16.47,16.47,209983.0,16.5,16.51,16.47,16.47,209983.0
2019-10-02 11:40:00,16.47,16.5,16.46,16.48,424998.0,16.47,16.5,16.46,16.48,424998.0
2019-10-02 11:45:00,16.48,16.48,16.44,16.44,225248.0,16.48,16.48,16.44,16.44,225248.0
2019-10-02 11:50:00,16.44,16.45,16.41,16.43,121810.0,16.44,16.45,16.41,16.43,121810.0
2019-10-02 11:55:00,16.43,16.45,16.42,16.44,75509.0,16.43,16.45,16.42,16.44,75509.0
2019-10-02 12:00:00,16.44,16.45,16.43,16.44,117643.0,16.44,16.45,16.43,16.44,117643.0
2019-10-02 12:05:00,16.45,16.45,16.42,16.43,197428.0,16.45,16.45,16.42,16.43,197428.0
2019-10-02 12:10:00,16.43,16.46,16.43,16.46,94381.0,16.43,16.46,16.43,16.46,94381.0
2019-10-02 12:15:00,16.45,16.47,16.44,16.46,78868.0,16.45,16.47,16.44,16.46,78868.0
2019-10-02 12:20:00,16.46,16.48,16.46,16.47,128842.0,16.46,16.48,16.46,16.47,128842.0
2019-10-02 12:25:00,16.47,16.49,16.46,16.47,179119.0,16.47,16.49,16.46,16.47,179119.0
2019-10-02 12:30:00,16.46,16.49,16.46,16.49,122622.0,16.46,16.49,16.46,16.49,122622.0
2019-10-02 12:35:00,16.48,16.51,16.47,16.49,194357.0,16.48,16.51,16.47,16.49,194357.0
2019-10-02 12:40:00,16.49,16.49,16.46,16.46,102133.0,16.49,16.49,16.46,16.46,102133.0
2019-10-02 12:45:00,16.45,16.47,16.44,16.47,110638.0,16.45,16.47,16.44,16.47,110638.0
2019-10-02 12:50:00,16.47,16.48,16.46,16.48,32604.0,16.47,16.48,16.46,16.48,32604.0
2019-10-02 12:55:00,16.48,16.49,16.47,16.49,82385.0,16.48,16.49,16.47,16.49,82385.0
2019-10-02 13:00:00,16.49,16.49,16.46,16.48,180189.0,16.49,16.49,16.46,16.48,180189.0
2019-10-02 13:05:00,16.48,16.49,16.46,16.48,136303.0,16.48,16.49,16.46,16.48,136303.0
2019-10-02 13:10:00,16.48,16.48,16.45,16.46,179817.0,16.48,16.48,16.45,16.46,179817.0
2019-10-02 13:15:00,16.46,16.46,16.44,16.45,105665.0,16.46,16.46,16.44,16.45,105665.0
2019-10-02 13:20:00,16.46,16.5,16.45,16.49,153410.0,16.46,16.5,16.45,16.49,153410.0
2019-10-02 13:25:00,16.49,16.51,16.47,16.47,146197.0,16.49,16.51,16.47,16.47,146197.0
2019-10-02 13:30:00,16.48,16.52,16.47,16.52,198657.0,16.48,16.52,16.47,16.52,198657.0
2019-10-02 13:35:00,16.52,16.53,16.51,16.52,298657.0,16.52,16.53,16.51,16.52,298657.0
2019-10-02 13:40:00,16.53,16.53,16.49,16.51,277004.0,16.53,16.53,16.49,16.51,277004.0
2019-10-02 13:45:00,16.51,16.54,16.51,16.52,137172.0,16.51,16.54,16.51,16.52,137172.0
2019-10-02 13:50:00,16.52,16.53,16.51,16.52,123628.0,16.52,16.53,16.51,16.52,123628.0
2019-10-02 13:55:00,16.52,16.52,16.48,16.5,302324.0,16.52,16.52,16.48,16.5,302324.0
2019-10-02 14:00:00,16.5,16.51,16.48,16.48,454594.0,16.5,16.51,16.48,16.48,454594.0
2019-10-02 14:05:00,16.48,16.49,16.47,16.48,75788.0,16.48,16.49,16.47,16.48,75788.0
2019-10-02 14:10:00,16.48,16.48,16.45,16.45,35789.0,16.48,16.48,16.45,16.45,35789.0
2019-10-02 14:15:00,16.46,16.46,16.43,16.44,141765.0,16.46,16.46,16.43,16.44,141765.0
2019-10-02 14:20:00,16.44,16.45,16.43,16.45,34028.0,16.44,16.45,16.43,16.45,34028.0
2019-10-02 14:25:00,16.44,16.47,16.43,16.47,210733.0,16.44,16.47,16.43,16.47,210733.0
2019-10-02 14:30:00,16.46,16.47,16.45,16.46,181784.0,16.46,16.47,16.45,16.46,181784.0
2019-10-02 14:35:00,16.45,16.46,16.44,16.44,170843.0,16.45,16.46,16.44,16.44,170843.0
2019-10-02 14:40:00,16.44,16.46,16.44,16.44,57646.0,16.44,16.46,16.44,16.44,57646.0
2019-10-02 14:45:00,16.44,16.44,16.4,16.43,188667.0,16.44,16.44,16.4,16.43,188667.0
2019-10-02 14:50:00,16.44,16.44,16.42,16.44,88615.0,16.44,16.44,16.42,16.44,88615.0
2019-10-02 14:55:00,16.44,16.45,16.42,16.42,117120.0,16.44,16.45,16.42,16.42,117120.0
2019-10-02 15:00:00,16.42,16.44,16.41,16.44,78477.0,16.42,16.44,16.41,16.44,78477.0
2019-10-02 15:05:00,16.44,16.44,16.42,16.43,104741.0,16.44,16.44,16.42,16.43,104741.0
2019-10-02 15:10:00,16.44,16.44,16.42,16.43,146658.0,16.44,16.44,16.42,16.43,146658.0
2019-10-02 15:15:00,16.43,16.44,16.42,16.43,57961.0,16.43,16.44,16.42,16.43,57961.0
2019-10-02 15:20:00,16.43,16.44,16.42,16.44,45530.0,16.43,16.44,16.42,16.44,45530.0
2019-10-02 15:25:00,16.44,16.44,16.43,16.44,90791.0,16.44,16.44,16.43,16.44,90791.0
2019-10-02 15:30:00,16.44,16.44,16.41,16.41,168578.0,16.44,16.44,16.41,16.41,168578.0
2019-10-02 15:35:00,16.42,16.42,16.41,16.41,49954.0,16.42,16.42,16.41,16.41,49954.0
2019-10-02 15:40:00,16.41,16.43,16.41,16.43,171344.0,16.41,16.43,16.41,16.43,171344.0
2019-10-02 15:45:00,16.43,16.44,16.42,16.44,311018.0,16.43,16.44,16.42,16.44,311018.0
2019-10-02 15:50:00,16.44,16.45,16.43,16.43,501026.0,16.44,16.45,16.43,16.43,501026.0
2019-10-02 15:55:00,16.43,16.44,16.43,16.43,513104.0,16.43,16.44,16.43,16.43,513104.0
2019-10-03 09:30:00,16.38,16.43,16.37,16.4,1165705.0,16.38,16.43,16.37,16.4,1165705.0
2019-10-03 09:35:00,16.4,16.43,16.4,16.41,168303.0,16.4,16.43,16.4,16.41,168303.0
2019-10-03 09:40:00,16.41,16.44,16.4,16.42,199183.0,16.41,16.44,16.4,16.42,199183.0
2019-10-03 09:45:00,16.42,16.42,16.38,16.39,172328.0,16.42,16.42,16.38,16.39,172328.0
2019-10-03 09:50:00,16.39,16.43,16.38,16.42,130460.0,16.39,16.43,16.38,16.42,130460.0
2019-10-03 09:55:00,16.42,16.43,16.39,16.41,100748.0,16.42,16.43,16.39,16.41,100748.0
2019-10-03 10:00:00,16.42,16.61,16.41,16.61,3083512.0,16.42,16.61,16.41,16.61,3083512.0
2019-10-03 10:05:00,16.61,16.65,16.6,16.61,919760.0,16.61,16.65,16.6,16.61,919760.0
2019-10-03 10:10:00,16.61,16.65,16.57,16.58,410431.0,16.61,16.65,16.57,16.58,410431.0
2019-10-03 10:15:00,16.58,16.6,16.54,16.56,1154341.0,16.58,16.6,16.54,16.56,1154341.0
2019-10-03 10:20:00,16.56,16.58,16.52,16.54,671746.0,16.56,16.58,16.52,16.54,671746.0
2019-10-03 10:25:00,16.54,16.56,16.47,16.48,993442.0,16.54,16.56,16.47,16.48,993442.0
2019-10-03 10:30:00,16.49,16.49,16.45,16.46,350197.0,16.49,16.49,16.45,16.46,350197.0
2019-10-03 10:35:00,16.46,16.48,16.42,16.44,747812.0,16.46,16.48,16.42,16.44,747812.0
2019-10-03 10:40:00,16.44,16.5,16.43,16.49,444186.0,16.44,16.5,16.43,16.49,444186.0
2019-10-03 10:45:00,16.49,16.55,16.48,16.55,564188.0,16.49,16.55,16.48,16.55,564188.0
2019-10-03 10:50:00,16.55,16.57,16.51,16.56,1259818.0,16.55,16.57,16.51,16.56,1259818.0
2019-10-03 10:55:00,16.56,16.57,16.53,16.54,361834.0,16.56,16.57,16.53,16.54,361834.0
2019-10-03 11:00:00,16.54,16.56,16.49,16.53,422761.0,16.54,16.56,16.49,16.53,422761.0
2019-10-03 11:05:00,16.53,16.54,16.49,16.51,1130127.0,16.53,16.54,16.49,16.51,1130127.0
2019-10-03 11:10:00,16.51,16.53,16.49,16.5,506940.0,16.51,16.53,16.49,16.5,506940.0
2019-10-03 11:15:00,16.49,16.51,16.43,16.45,188943.0,16.49,16.51,16.43,16.45,188943.0
2019-10-03 11:20:00,16.45,16.48,16.44,16.48,251042.0,16.45,16.48,16.44,16.48,251042.0
2019-10-03 11:25:00,16.47,16.5,16.46,16.49,295214.0,16.47,16.5,16.46,16.49,295214.0
2019-10-03 11:30:00,16.48,16.52,16.46,16.51,282373.0,16.48,16.52,16.46,16.51,282373.0
2019-10-03 11:35:00,16.51,16.53,16.49,16.53,210884.0,16.51,16.53,16.49,16.53,210884.0
2019-10-03 11:40:00,16.52,16.53,16.5,16.51,132544.0,16.52,16.53,16.5,16.51,132544.0
2019-10-03 11:45:00,16.5,16.54,16.5,16.52,156502.0,16.5,16.54,16.5,16.52,156502.0
2019-10-03 11:50:00,16.52,16.54,16.5,16.53,53575.0,16.52,16.54,16.5,16.53,53575.0
2019-10-03 11:55:00,16.52,16.53,16.51,16.51,60396.0,16.52,16.53,16.51,16.51,60396.0
2019-10-03 12:00:00,16.51,16.51,16.47,16.47,144495.0,16.51,16.51,16.47,16.47,144495.0
2019-10-03 12:05:00,16.47,16.49,16.45,16.48,412496.0,16.47,16.49,16.45,16.48,412496.0
2019-10-03 12:10:00,16.48,16.48,16.46,16.47,68638.0,16.48,16.48,16.46,16.47,68638.0
2019-10-03 12:15:00,16.46,16.51,16.46,16.51,290939.0,16.46,16.51,16.46,16.51,290939.0
2019-10-03 12:20:00,16.51,16.52,16.5,16.5,672536.0,16.51,16.52,16.5,16.5,672536.0
2019-10-03 12:25:00,16.5,16.5,16.47,16.48,77898.0,16.5,16.5,16.47,16.48,77898.0
2019-10-03 12:30:00,16.49,16.5,16.48,16.49,27205.0,16.49,16.5,16.48,16.49,27205.0
2019-10-03 12:35:00,16.49,16.5,16.47,16.47,111941.0,16.49,16.5,16.47,16.47,111941.0
2019-10-03 12:40:00,16.47,16.5,16.46,16.5,104703.0,16.47,16.5,16.46,16.5,104703.0
2019-10-03 12:45:00,16.5,16.5,16.47,16.48,185720.0,16.5,16.5,16.47,16.48,185720.0
2019-10-03 12:50:00,16.49,16.51,16.48,16.49,93714.0,16.49,16.51,16.48,16.49,93714.0
2019-10-03 12:55:00,16.49,16.51,16.48,16.49,43216.0,16.49,16.51,16.48,16.49,43216.0
2019-10-03 13:00:00,16.48,16.5,16.48,16.5,176257.0,16.48,16.5,16.48,16.5,176257.0
2019-10-03 13:05:00,16.49,16.53,16.49,16.52,66056.0,16.49,16.53,16.49,16.52,66056.0
2019-10-03 13:10:00,16.52,16.53,16.5,16.51,59970.0,16.52,16.53,16.5,16.51,59970.0
2019-10-03 13:15:00,16.51,16.52,16.49,16.5,44081.0,16.51,16.52,16.49,16.5,44081.0
2019-10-03 13:20:00,16.5,16.51,16.46,16.47,118176.0,16.5,16.51,16.46,16.47,118176.0
2019-10-03 13:25:00,16.46,16.5,16.46,16.49,169765.0,16.46,16.5,16.46,16.49,169765.0
2019-10-03 13:30:00,16.5,16.5,16.47,16.48,92645.0,16.5,16.5,16.47,16.48,92645.0
2019-10-03 13:35:00,16.48,16.5,16.48,16.48,734536.0,16.48,16.5,16.48,16.48,734536.0
2019-10-03 13:40:00,16.47,16.48,16.45,16.48,99768.0,16.47,16.48,16.45,16.48,99768.0
2019-10-03 13:45:00,16.47,16.47,16.45,16.47,95962.0,16.47,16.47,16.45,16.47,95962.0
2019-10-03 13:50:00,16.46,16.48,16.45,16.48,71536.0,16.46,16.48,16.45,16.48,71536.0
2019-10-03 13:55:00,16.47,16.48,16.46,16.47,18258.0,16.47,16.48,16.46,16.47,18258.0
2019-10-03 14:00:00,16.48,16.49,16.47,16.48,35616.0,16.48,16.49,16.47,16.48,35616.0
2019-10-03 14:05:00,16.48,16.5,16.47,16.5,62181.0,16.48,16.5,16.47,16.5,62181.0
2019-10-03 14:10:00,16.5,16.5,16.48,16.49,164960.0,16.5,16.5,16.48,16.49,164960.0
2019-10-03 14:15:00,16.48,16.5,16.48,16.5,73952.0,16.48,16.5,16.48,16.5,73952.0
2019-10-03 14:20:00,16.49,16.5,16.47,16.48,92495.0,16.49,16.5,16.47,16.48,92495.0
2019-10-03 14:25:00,16.48,16.48,16.45,16.45,97332.0,16.48,16.48,16.45,16.45,97332.0
2019-10-03 14:30:00,16.46,16.47,16.45,16.46,72006.0,16.46,16.47,16.45,16.46,72006.0
2019-10-03 14:35:00,16.47,16.48,16.46,16.48,61511.0,16.47,16.48,16.46,16.48,61511.0
2019-10-03 14:40:00,16.47,16.48,16.46,16.47,66031.0,16.47,16.48,16.46,16.47,66031.0
2019-10-03 14:45:00,16.48,16.48,16.45,16.46,43096.0,16.48,16.48,16.45,16.46,43096.0
2019-10-03 14:50:00,16.46,16.47,16.45,16.46,164455.0,16.46,16.47,16.45,16.46,164455.0
2019-10-03 14:55:00,16.47,16.48,16.46,16.46,155867.0,16.47,16.48,16.46,16.46,155867.0
2019-10-03 15:00:00,16.46,16.48,16.46,16.48,370048.0,16.46,16.48,16.46,16.48,370048.0
2019-10-03 15:05:00,16.48,16.48,16.47,16.48,40618.0,16.48,16.48,16.47,16.48,40618.0
2019-10-03 15:10:00,16.47,16.48,16.45,16.46,98036.0,16.47,16.48,16.45,16.46,98036.0
2019-10-03 15:15:00,16.46,16.48,16.46,16.47,94839.0,16.46,16.48,16.46,16.47,94839.0
2019-10-03 15:20:00,16.47,16.48,16.45,16.46,73893.0,16.47,16.48,16.45,16.46,73893.0
2019-10-03 15:25:00,16.46,16.46,16.45,16.45,55705.0,16.46,16.46,16.45,16.45,55705.0
2019-10-03 15:30:00,16.45,16.47,16.45,16.46,232085.0,16.45,16.47,16.45,16.46,232085.0
2019-10-03 15:35:00,16.46,16.46,16.45,16.45,72804.0,16.46,16.46,16.45,16.45,72804.0
2019-10-03 15:40:00,16.46,16.46,16.45,16.46,92699.0,16.46,16.46,16.45,16.46,92699.0
2019-10-03 15:45:00,16.45,16.46,16.45,16.45,142044.0,16.45,16.46,16.45,16.45,142044.0
2019-10-03 15:50:00,16.46,16.46,16.44,16.45,147397.0,16.46,16.46,16.44,16.45,147397.0
2019-10-03 15:55:00,16.44,16.45,16.43,16.44,341271.0,16.44,16.45,16.43,16.44,341271.0
2019-10-04 09:30:00,16.3,16.31,16.26,16.31,1101821.0,16.3,16.31,16.26,16.31,1101821.0
2019-10-04 09:35:00,16.3,16.32,16.25,16.32,330366.0,16.3,16.32,16.25,16.32,330366.0
2019-10-04 09:40:00,16.33,16.35,16.29,16.34,272725.0,16.33,16.35,16.29,16.34,272725.0
2019-10-04 09:45:00,16.34,16.36,16.31,16.34,276423.0,16.34,16.36,16.31,16.34,276423.0
2019-10-04 09:50:00,16.34,16.35,16.3,16.31,379142.0,16.34,16.35,16.3,16.31,379142.0
2019-10-04 09:55:00,16.32,16.33,16.26,16.27,262116.0,16.32,16.33,16.26,16.27,262116.0
2019-10-04 10:00:00,16.27,16.3,16.25,16.3,567578.0,16.27,16.3,16.25,16.3,567578.0
2019-10-04 10:05:00,16.3,16.38,16.3,16.36,321183.0,16.3,16.38,16.3,16.36,321183.0
2019-10-04 10:10:00,16.37,16.39,16.33,16.35,195369.0,16.37,16.39,16.33,16.35,195369.0
2019-10-04 10:15:00,16.35,16.36,16.33,16.34,173628.0,16.35,16.36,16.33,16.34,173628.0
2019-10-04 10:20:00,16.35,16.35,16.32,16.35,48410.0,16.35,16.35,16.32,16.35,48410.0
2019-10-04 10:25:00,16.36,16.4,16.35,16.38,406507.0,16.36,16.4,16.35,16.38,406507.0
2019-10-04 10:30:00,16.38,16.38,16.35,16.37,292404.0,16.38,16.38,16.35,16.37,292404.0
2019-10-04 10:35:00,16.37,16.37,16.35,16.37,329300.0,16.37,16.37,16.35,16.37,329300.0
2019-10-04 10:40:00,16.37,16.38,16.34,16.37,309221.0,16.37,16.38,16.34,16.37,309221.0
2019-10-04 10:45:00,16.37,16.4,16.35,16.39,403357.0,16.37,16.4,16.35,16.39,403357.0
2019-10-04 10:50:00,16.39,16.4,16.34,16.34,545712.0,16.39,16.4,16.34,16.34,545712.0
2019-10-04 10:55:00,16.34,16.4,16.34,16.39,456768.0,16.34,16.4,16.34,16.39,456768.0
2019-10-04 11:00:00,16.39,16.41,16.36,16.4,748710.0,16.39,16.41,16.36,16.4,748710.0
2019-10-04 11:05:00,16.41,16.42,16.39,16.41,652676.0,16.41,16.42,16.39,16.41,652676.0
2019-10-04 11:10:00,16.4,16.43,16.4,16.41,273219.0,16.4,16.43,16.4,16.41,273219.0
2019-10-04 11:15:00,16.41,16.43,16.4,16.41,225683.0,16.41,16.43,16.4,16.41,225683.0
2019-10-04 11:20:00,16.41,16.42,16.39,16.41,266686.0,16.41,16.42,16.39,16.41,266686.0
2019-10-04 11:25:00,16.4,16.41,16.37,16.38,103558.0,16.4,16.41,16.37,16.38,103558.0
2019-10-04 11:30:00,16.38,16.39,16.35,16.36,128570.0,16.38,16.39,16.35,16.36,128570.0
2019-10-04 11:35:00,16.37,16.39,16.35,16.38,531335.0,16.37,16.39,16.35,16.38,531335.0
2019-10-04 11:40:00,16.38,16.38,16.35,16.37,112875.0,16.38,16.38,16.35,16.37,112875.0
2019-10-04 11:45:00,16.37,16.37,16.33,16.34,137895.0,16.37,16.37,16.33,16.34,137895.0
2019-10-04 11:50:00,16.34,16.35,16.33,16.35,66649.0,16.34,16.35,16.33,16.35,66649.0
2019-10-04 11:55:00,16.35,16.36,16.33,16.35,171085.0,16.35,16.36,16.33,16.35,171085.0
2019-10-04 12:00:00,16.36,16.37,16.34,16.36,56927.0,16.36,16.37,16.34,16.36,56927.0
2019-10-04 12:05:00,16.37,16.39,16.36,16.38,31120.0,16.37,16.39,16.36,16.38,31120.0
2019-10-04 12:10:00,16.37,16.4,16.37,16.39,61099.0,16.37,16.4,16.37,16.39,61099.0
2019-10-04 12:15:00,16.4,16.41,16.38,16.39,98506.0,16.4,16.41,16.38,16.39,98506.0
2019-10-04 12:20:00,16.39,16.4,16.37,16.39,133772.0,16.39,16.4,16.37,16.39,133772.0
2019-10-04 12:25:00,16.38,16.39,16.37,16.38,75872.0,16.38,16.39,16.37,16.38,75872.0
2019-10-04 12:30:00,16.39,16.4,16.38,16.39,68078.0,16.39,16.4,16.38,16.39,68078.0
2019-10-04 12:35:00,16.39,16.4,16.38,16.39,57300.0,16.39,16.4,16.38,16.39,57300.0
2019-10-04 12:40:00,16.4,16.41,16.39,16.4,55437.0,16.4,16.41,16.39,16.4,55437.0
2019-10-04 12:45:00,16.41,16.41,16.4,16.4,21119.0,16.41,16.41,16.4,16.4,21119.0
2019-10-04 12:50:00,16.4,16.42,16.4,16.41,31236.0,16.4,16.42,16.4,16.41,31236.0
2019-10-04 12:55:00,16.41,16.45,16.41,16.43,150290.0,16.41,16.45,16.41,16.43,150290.0
2019-10-04 13:00:00,16.42,16.45,16.41,16.45,111052.0,16.42,16.45,16.41,16.45,111052.0
2019-10-04 13:05:00,16.45,16.46,16.43,16.45,98556.0,16.45,16.46,16.43,16.45,98556.0
2019-10-04 13:10:00,16.45,16.46,16.43,16.44,163971.0,16.45,16.46,16.43,16.44,163971.0
2019-10-04 13:15:00,16.44,16.46,16.44,16.46,103810.0,16.44,16.46,16.44,16.46,103810.0
2019-10-04 13:20:00,16.46,16.46,16.43,16.45,317324.0,16.46,16.46,16.43,16.45,317324.0
2019-10-04 13:25:00,16.45,16.45,16.4,16.41,397898.0,16.45,16.45,16.4,16.41,397898.0
2019-10-04 13:30:00,16.41,16.42,16.4,16.41,220357.0,16.41,16.42,16.4,16.41,220357.0
2019-10-04 13:35:00,16.4,16.43,16.4,16.43,135803.0,16.4,16.43,16.4,16.43,135803.0
2019-10-04 13:40:00,16.43,16.44,16.42,16.43,91640.0,16.43,16.44,16.42,16.43,91640.0
2019-10-04 13:45:00,16.44,16.44,16.43,16.44,31649.0,16.44,16.44,16.43,16.44,31649.0
2019-10-04 13:50:00,16.43,16.44,16.41,16.41,28180.0,16.43,16.44,16.41,16.41,28180.0
2019-10-04 13:55:00,16.42,16.44,16.39,16.39,297490.0,16.42,16.44,16.39,16.39,297490.0
2019-10-04 14:00:00,16.39,16.41,16.37,16.37,325545.0,16.39,16.41,16.37,16.37,325545.0
2019-10-04 14:05:00,16.37,16.4,16.37,16.38,150484.0,16.37,16.4,16.37,16.38,150484.0
2019-10-04 14:10:00,16.38,16.39,16.37,16.39,47694.0,16.38,16.39,16.37,16.39,47694.0
2019-10-04 14:15:00,16.39,16.4,16.37,16.39,116867.0,16.39,16.4,16.37,16.39,116867.0
2019-10-04 14:20:00,16.39,16.4,16.38,16.39,139328.0,16.39,16.4,16.38,16.39,139328.0
2019-10-04 14:25:00,16.39,16.4,16.38,16.39,75017.0,16.39,16.4,16.38,16.39,75017.0
2019-10-04 14:30:00,16.4,16.41,16.39,16.41,72863.0,16.4,16.41,16.39,16.41,72863.0
2019-10-04 14:35:00,16.41,16.42,16.39,16.41,95998.0,16.41,16.42,16.39,16.41,95998.0
2019-10-04 14:40:00,16.4,16.42,16.4,16.42,125918.0,16.4,16.42,16.4,16.42,125918.0
2019-10-04 14:45:00,16.42,16.42,16.4,16.41,81246.0,16.42,16.42,16.4,16.41,81246.0
2019-10-04 14:50:00,16.42,16.43,16.41,16.41,26168.0,16.42,16.43,16.41,16.41,26168.0
2019-10-04 14:55:00,16.41,16.43,16.4,16.42,159538.0,16.41,16.43,16.4,16.42,159538.0
2019-10-04 15:00:00,16.42,16.43,16.41,16.43,63771.0,16.42,16.43,16.41,16.43,63771.0
2019-10-04 15:05:00,16.43,16.43,16.42,16.42,35628.0,16.43,16.43,16.42,16.42,35628.0
2019-10-04 15:10:00,16.41,16.42,16.39,16.39,61472.0,16.41,16.42,16.39,16.39,61472.0
2019-10-04 15:15:00,16.39,16.4,16.39,16.39,44857.0,16.39,16.4,16.39,16.39,44857.0
2019-10-04 15:20:00,16.39,16.4,16.39,16.4,28918.0,16.39,16.4,16.39,16.4,28918.0
2019-10-04 15:25:00,16.39,16.4,16.38,16.4,58099.0,16.39,16.4,16.38,16.4,58099.0
2019-10-04 15:30:00,16.39,16.4,16.39,16.4,95709.0,16.39,16.4,16.39,16.4,95709.0
2019-10-04 15:35:00,16.4,16.4,16.39,16.4,143243.0,16.4,16.4,16.39,16.4,143243.0
2019-10-04 15:40:00,16.4,16.42,16.39,16.42,559567.0,16.4,16.42,16.39,16.42,559567.0
2019-10-04 15:45:00,16.42,16.42,16.39,16.4,374699.0,16.42,16.42,16.39,16.4,374699.0
2019-10-04 15:50:00,16.4,16.41,16.39,16.4,203996.0,16.4,16.41,16.39,16.4,203996.0
2019-10-04 15:55:00,16.4,16.42,16.4,16.41,574229.0,16.4,16.42,16.4,16.41,574229.0
2019-10-07 09:30:00,16.38,16.41,16.36,16.4,365153.0,16.38,16.41,16.36,16.4,365153.0
2019-10-07 09:35:00,16.4,16.43,16.39,16.42,137125.0,16.4,16.43,16.39,16.42,137125.0
2019-10-07 09:40:00,16.42,16.44,16.42,16.43,167665.0,16.42,16.44,16.42,16.43,167665.0
2019-10-07 09:45:00,16.44,16.46,16.43,16.44,166348.0,16.44,16.46,16.43,16.44,166348.0
2019-10-07 09:50:00,16.44,16.45,16.4,16.42,112760.0,16.44,16.45,16.4,16.42,112760.0
2019-10-07 09:55:00,16.42,16.42,16.41,16.41,36550.0,16.42,16.42,16.41,16.41,36550.0
2019-10-07 10:00:00,16.41,16.43,16.38,16.4,142403.0,16.41,16.43,16.38,16.4,142403.0
2019-10-07 10:05:00,16.39,16.42,16.38,16.41,65335.0,16.39,16.42,16.38,16.41,65335.0
2019-10-07 10:10:00,16.41,16.43,16.4,16.43,56159.0,16.41,16.43,16.4,16.43,56159.0
2019-10-07 10:15:00,16.43,16.44,16.42,16.43,237286.0,16.43,16.44,16.42,16.43,237286.0
2019-10-07 10:20:00,16.43,16.43,16.41,16.41,89843.0,16.43,16.43,16.41,16.41,89843.0
2019-10-07 10:25:00,16.42,16.44,16.41,16.43,79617.0,16.42,16.44,16.41,16.43,79617.0
2019-10-07 10:30:00,16.43,16.43,16.4,16.42,150823.0,16.43,16.43,16.4,16.42,150823.0
2019-10-07 10:35:00,16.42,16.44,16.41,16.44,56259.0,16.42,16.44,16.41,16.44,56259.0
2019-10-07 10:40:00,16.44,16.44,16.42,16.43,93074.0,16.44,16.44,16.42,16.43,93074.0
2019-10-07 10:45:00,16.43,16.43,16.41,16.41,41514.0,16.43,16.43,16.41,16.41,41514.0
2019-10-07 10:50:00,16.42,16.43,16.41,16.43,101559.0,16.42,16.43,16.41,16.43,101559.0
2019-10-07 10:55:00,16.42,16.43,16.4,16.41,73007.0,16.42,16.43,16.4,16.41,73007.0
2019-10-07 11:00:00,16.41,16.41,16.36,16.37,290573.0,16.41,16.41,16.36,16.37,290573.0
2019-10-07 11:05:00,16.37,16.4,16.37,16.39,41715.0,16.37,16.4,16.37,16.39,41715.0
2019-10-07 11:10:00,16.38,16.4,16.38,16.39,60559.0,16.38,16.4,16.38,16.39,60559.0
2019-10-07 11:15:00,16.39,16.39,16.37,16.38,127839.0,16.39,16.39,16.37,16.38,127839.0
2019-10-07 11:20:00,16.38,16.4,16.37,16.39,105776.0,16.38,16.4,16.37,16.39,105776.0
2019-10-07 11:25:00,16.39,16.4,16.38,16.39,43047.0,16.39,16.4,16.38,16.39,43047.0
2019-10-07 11:30:00,16.39,16.39,16.36,16.36,87373.0,16.39,16.39,16.36,16.36,87373.0
2019-10-07 11:35:00,16.37,16.38,16.36,16.36,129115.0,16.37,16.38,16.36,16.36,129115.0
2019-10-07 11:40:00,16.36,16.38,16.36,16.37,59865.0,16.36,16.38,16.36,16.37,59865.0
2019-10-07 11:45:00,16.36,16.38,16.35,16.36,146889.0,16.36,16.38,16.35,16.36,146889.0
2019-10-07 11:50:00,16.36,16.36,16.35,16.36,45834.0,16.36,16.36,16.35,16.36,45834.0
2019-10-07 11:55:00,16.36,16.37,16.35,16.37,91316.0,16.36,16.37,16.35,16.37,91316.0
2019-10-07 12:00:00,16.37,16.39,16.37,16.39,154181.0,16.37,16.39,16.37,16.39,154181.0
2019-10-07 12:05:00,16.39,16.4,16.38,16.39,101908.0,16.39,16.4,16.38,16.39,101908.0
2019-10-07 12:10:00,16.39,16.39,16.37,16.37,46636.0,16.39,16.39,16.37,16.37,46636.0
2019-10-07 12:15:00,16.38,16.39,16.37,16.38,48855.0,16.38,16.39,16.37,16.38,48855.0
2019-10-07 12:20:00,16.38,16.38,16.36,16.37,25566.0,16.38,16.38,16.36,16.37,25566.0
2019-10-07 12:25:00,16.36,16.38,16.36,16.38,63603.0,16.36,16.38,16.36,16.38,63603.0
2019-10-07 12:30:00,16.37,16.38,16.35,16.36,92652.0,16.37,16.38,16.35,16.36,92652.0
2019-10-07 12:35:00,16.36,16.37,16.35,16.36,77430.0,16.36,16.37,16.35,16.36,77430.0
2019-10-07 12:40:00,16.35,16.36,16.35,16.36,33927.0,16.35,16.36,16.35,16.36,33927.0
2019-10-07 12:45:00,16.36,16.37,16.35,16.35,84924.0,16.36,16.37,16.35,16.35,84924.0
2019-10-07 12:50:00,16.35,16.37,16.35,16.36,105767.0,16.35,16.37,16.35,16.36,105767.0
2019-10-07 12:55:00,16.36,16.38,16.36,16.38,57766.0,16.36,16.38,16.36,16.38,57766.0
2019-10-07 13:00:00,16.38,16.39,16.37,16.39,47179.0,16.38,16.39,16.37,16.39,47179.0
2019-10-07 13:05:00,16.39,16.39,16.37,16.37,39214.0,16.39,16.39,16.37,16.37,39214.0
2019-10-07 13:10:00,16.37,16.38,16.36,16.37,69676.0,16.37,16.38,16.36,16.37,69676.0
2019-10-07 13:15:00,16.38,16.39,16.36,16.37,31562.0,16.38,16.39,16.36,16.37,31562.0
2019-10-07 13:20:00,16.37,16.38,16.35,16.36,103975.0,16.37,16.38,16.35,16.36,103975.0
2019-10-07 13:25:00,16.36,16.36,16.35,16.35,18538.0,16.36,16.36,16.35,16.35,18538.0
2019-10-07 13:30:00,16.36,16.37,16.28,16.34,816032.0,16.36,16.37,16.28,16.34,816032.0
2019-10-07 13:35:00,16.34,16.34,16.28,16.3,206241.0,16.34,16.34,16.28,16.3,206241.0
2019-10-07 13:40:00,16.31,16.32,16.29,16.32,150209.0,16.31,16.32,16.29,16.32,150209.0
2019-10-07 13:45:00,16.32,16.33,16.31,16.31,114465.0,16.32,16.33,16.31,16.31,114465.0
2019-10-07 13:50:00,16.31,16.32,16.3,16.32,59817.0,16.31,16.32,16.3,16.32,59817.0
2019-10-07 13:55:00,16.32,16.33,16.3,16.31,81331.0,16.32,16.33,16.3,16.31,81331.0
2019-10-07 14:00:00,16.31,16.32,16.3,16.3,51212.0,16.31,16.32,16.3,16.3,51212.0
2019-10-07 14:05:00,16.3,16.34,16.3,16.32,137741.0,16.3,16.34,16.3,16.32,137741.0
2019-10-07 14:10:00,16.32,16.34,16.31,16.32,84543.0,16.32,16.34,16.31,16.32,84543.0
2019-10-07 14:15:00,16.32,16.33,16.3,16.31,20506.0,16.32,16.33,16.3,16.31,20506.0
2019-10-07 14:20:00,16.31,16.31,16.29,16.3,11581.0,16.31,16.31,16.29,16.3,11581.0
2019-10-07 14:25:00,16.29,16.3,16.28,16.28,25156.0,16.29,16.3,16.28,16.28,25156.0
2019-10-07 14:30:00,16.29,16.3,16.28,16.28,19728.0,16.29,16.3,16.28,16.28,19728.0
2019-10-07 14:35:00,16.28,16.3,16.28,16.29,38048.0,16.28,16.3,16.28,16.29,38048.0
2019-10-07 14:40:00,16.29,16.3,16.28,16.3,24063.0,16.29,16.3,16.28,16.3,24063.0
2019-10-07 14:45:00,16.29,16.3,16.29,16.29,7100.0,16.29,16.3,16.29,16.29,7100.0
2019-10-07 14:50:00,16.3,16.32,16.29,16.3,120394.0,16.3,16.32,16.29,16.3,120394.0
2019-10-07 14:55:00,16.3,16.31,16.29,16.3,38562.0,16.3,16.31,16.29,16.3,38562.0
2019-10-07 15:00:00,16.31,16.31,16.29,16.3,86228.0,16.31,16.31,16.29,16.3,86228.0
2019-10-07 15:05:00,16.3,16.31,16.28,16.29,59140.0,16.3,16.31,16.28,16.29,59140.0
2019-10-07 15:10:00,16.29,16.31,16.28,16.3,50342.0,16.29,16.31,16.28,16.3,50342.0
2019-10-07 15:15:00,16.3,16.3,16.29,16.3,83671.0,16.3,16.3,16.29,16.3,83671.0
2019-10-07 15:20:00,16.3,16.31,16.29,16.3,30871.0,16.3,16.31,16.29,16.3,30871.0
2019-10-07 15:25:00,16.3,16.31,16.29,16.3,118699.0,16.3,16.31,16.29,16.3,118699.0
2019-10-07 15:30:00,16.3,16.31,16.3,16.3,48701.0,16.3,16.31,16.3,16.3,48701.0
2019-10-07 15:35:00,16.3,16.3,16.29,16.29,36353.0,16.3,16.3,16.29,16.29,36353.0
2019-10-07 15:40:00,16.29,16.3,16.29,16.3,59337.0,16.29,16.3,16.29,16.3,59337.0
2019-10-07 15:45:00,16.3,16.31,16.29,16.3,155138.0,16.3,16.31,16.29,16.3,155138.0
2019-10-07 15:50:00,16.3,16.31,16.29,16.31,165111.0,16.3,16.31,16.29,16.31,165111.0
2019-10-07 15:55:00,16.3,16.31,16.29,16.29,525761.0,16.3,16.31,16.29,16.29,525761.0
2019-10-08 09:30:00,16.6,16.65,16.59,16.63,374706.0,16.6,16.65,16.59,16.63,374706.0
2019-10-08 09:35:00,16.64,16.65,16.62,16.65,600769.0,16.64,16.65,16.62,16.65,600769.0
2019-10-08 09:40:00,16.64,16.66,16.61,16.62,291519.0,16.64,16.66,16.61,16.62,291519.0
2019-10-08 09:45:00,16.62,16.63,16.6,16.6,675154.0,16.62,16.63,16.6,16.6,675154.0
2019-10-08 09:50:00,16.6,16.61,16.58,16.6,219035.0,16.6,16.61,16.58,16.6,219035.0
2019-10-08 09:55:00,16.6,16.62,16.58,16.59,178475.0,16.6,16.62,16.58,16.59,178475.0
2019-10-08 10:00:00,16.59,16.61,16.58,16.61,457818.0,16.59,16.61,16.58,16.61,457818.0
2019-10-08 10:05:00,16.61,16.62,16.58,16.59,246226.0,16.61,16.62,16.58,16.59,246226.0
2019-10-08 10:10:00,16.59,16.6,16.56,16.57,455530.0,16.59,16.6,16.56,16.57,455530.0
2019-10-08 10:15:00,16.57,16.58,16.56,16.58,210799.0,16.57,16.58,16.56,16.58,210799.0
2019-10-08 10:20:00,16.57,16.59,16.56,16.59,179668.0,16.57,16.59,16.56,16.59,179668.0
2019-10-08 10:25:00,16.59,16.6,16.58,16.59,154451.0,16.59,16.6,16.58,16.59,154451.0
2019-10-08 10:30:00,16.58,16.59,16.56,16.57,281069.0,16.58,16.59,16.56,16.57,281069.0
2019-10-08 10:35:00,16.57,16.59,16.56,16.58,251792.0,16.57,16.59,16.56,16.58,251792.0
2019-10-08 10:40:00,16.58,16.58,16.56,16.57,49400.0,16.58,16.58,16.56,16.57,49400.0
2019-10-08 10:45:00,16.57,16.59,16.56,16.59,81865.0,16.57,16.59,16.56,16.59,81865.0
2019-10-08 10:50:00,16.59,16.6,16.58,16.6,123450.0,16.59,16.6,16.58,16.6,123450.0
2019-10-08 10:55:00,16.59,16.59,16.52,16.53,553233.0,16.59,16.59,16.52,16.53,553233.0
2019-10-08 11:00:00,16.53,16.56,16.52,16.55,116272.0,16.53,16.56,16.52,16.55,116272.0
2019-10-08 11:05:00,16.55,16.55,16.53,16.54,38416.0,16.55,16.55,16.53,16.54,38416.0
2019-10-08 11:10:00,16.53,16.55,16.52,16.53,70448.0,16.53,16.55,16.52,16.53,70448.0
2019-10-08 11:15:00,16.53,16.54,16.5,16.52,139845.0,16.53,16.54,16.5,16.52,139845.0
2019-10-08 11:20:00,16.52,16.53,16.51,16.52,146297.0,16.52,16.53,16.51,16.52,146297.0
2019-10-08 11:25:00,16.52,16.56,16.51,16.55,255398.0,16.52,16.56,16.51,16.55,255398.0
2019-10-08 11:30:00,16.55,16.57,16.54,16.56,179998.0,16.55,16.57,16.54,16.56,179998.0
2019-10-08 11:35:00,16.56,16.56,16.54,16.55,273537.0,16.56,16.56,16.54,16.55,273537.0
2019-10-08 11:40:00,16.55,16.56,16.54,16.55,66348.0,16.55,16.56,16.54,16.55,66348.0
2019-10-08 11:45:00,16.55,16.55,16.52,16.53,36790.0,16.55,16.55,16.52,16.53,36790.0
2019-10-08 11:50:00,16.53,16.53,16.5,16.52,246289.0,16.53,16.53,16.5,16.52,246289.0
2019-10-08 11:55:00,16.52,16.53,16.5,16.53,158739.0,16.52,16.53,16.5,16.53,158739.0
2019-10-08 12:00:00,16.53,16.53,16.51,16.52,58260.0,16.53,16.53,16.51,16.52,58260.0
2019-10-08 12:05:00,16.52,16.53,16.5,16.53,69591.0,16.52,16.53,16.5,16.53,69591.0
2019-10-08 12:10:00,16.53,16.54,16.5,16.51,73801.0,16.53,16.54,16.5,16.51,73801.0
2019-10-08 12:15:00,16.51,16.54,16.5,16.54,76964.0,16.51,16.54,16.5,16.54,76964.0
2019-10-08 12:20:00,16.54,16.54,16.52,16.53,59997.0,16.54,16.54,16.52,16.53,59997.0
2019-10-08 12:25:00,16.53,16.53,16.51,16.52,38817.0,16.53,16.53,16.51,16.52,38817.0
2019-10-08 12:30:00,16.51,16.53,16.5,16.53,145260.0,16.51,16.53,16.5,16.53,145260.0
2019-10-08 12:35:00,16.53,16.54,16.52,16.53,59742.0,16.53,16.54,16.52,16.53,59742.0
2019-10-08 12:40:00,16.53,16.55,16.52,16.54,40836.0,16.53,16.55,16.52,16.54,40836.0
2019-10-08 12:45:00,16.53,16.54,16.49,16.52,313723.0,16.53,16.54,16.49,16.52,313723.0
2019-10-08 12:50:00,16.51,16.52,16.51,16.51,94976.0,16.51,16.52,16.51,16.51,94976.0
2019-10-08 12:55:00,16.51,16.53,16.5,16.51,64737.0,16.51,16.53,16.5,16.51,64737.0
2019-10-08 13:00:00,16.52,16.53,16.49,16.5,249534.0,16.52,16.53,16.49,16.5,249534.0
2019-10-08 13:05:00,16.5,16.51,16.49,16.51,41009.0,16.5,16.51,16.49,16.51,41009.0
2019-10-08 13:10:00,16.51,16.51,16.49,16.51,81698.0,16.51,16.51,16.49,16.51,81698.0
2019-10-08 13:15:00,16.51,16.52,16.49,16.51,114359.0,16.51,16.52,16.49,16.51,114359.0
2019-10-08 13:20:00,16.51,16.52,16.5,16.52,64227.0,16.51,16.52,16.5,16.52,64227.0
2019-10-08 13:25:00,16.52,16.53,16.5,16.51,247776.0,16.52,16.53,16.5,16.51,247776.0
2019-10-08 13:30:00,16.5,16.51,16.49,16.5,120984.0,16.5,16.51,16.49,16.5,120984.0
2019-10-08 13:35:00,16.5,16.51,16.49,16.5,147598.0,16.5,16.51,16.49,16.5,147598.0
2019-10-08 13:40:00,16.5,16.52,16.5,16.51,82342.0,16.5,16.52,16.5,16.51,82342.0
2019-10-08 13:45:00,16.51,16.52,16.5,16.51,112806.0,16.51,16.52,16.5,16.51,112806.0
2019-10-08 13:50:00,16.51,16.53,16.51,16.52,63514.0,16.51,16.53,16.51,16.52,63514.0
2019-10-08 13:55:00,16.52,16.54,16.51,16.54,180210.0,16.52,16.54,16.51,16.54,180210.0
2019-10-08 14:00:00,16.54,16.55,16.52,16.53,175869.0,16.54,16.55,16.52,16.53,175869.0
2019-10-08 14:05:00,16.52,16.53,16.51,16.52,89869.0,16.52,16.53,16.51,16.52,89869.0
2019-10-08 14:10:00,16.52,16.53,16.5,16.52,85972.0,16.52,16.53,16.5,16.52,85972.0
2019-10-08 14:15:00,16.52,16.53,16.51,16.53,160801.0,16.52,16.53,16.51,16.53,160801.0
2019-10-08 14:20:00,16.53,16.55,16.53,16.54,323471.0,16.53,16.55,16.53,16.54,323471.0
2019-10-08 14:25:00,16.54,16.54,16.52,16.52,123879.0,16.54,16.54,16.52,16.52,123879.0
2019-10-08 14:30:00,16.52,16.59,16.5,16.52,1180830.0,16.52,16.59,16.5,16.52,1180830.0
2019-10-08 14:35:00,16.52,16.54,16.5,16.54,158732.0,16.52,16.54,16.5,16.54,158732.0
2019-10-08 14:40:00,16.54,16.55,16.52,16.54,189005.0,16.54,16.55,16.52,16.54,189005.0
2019-10-08 14:45:00,16.53,16.56,16.52,16.55,128594.0,16.53,16.56,16.52,16.55,128594.0
2019-10-08 14:50:00,16.54,16.57,16.53,16.57,101080.0,16.54,16.57,16.53,16.57,101080.0
2019-10-08 14:55:00,16.57,16.63,16.55,16.57,1073361.0,16.57,16.63,16.55,16.57,1073361.0
2019-10-08 15:00:00,16.57,16.61,16.55,16.6,606067.0,16.57,16.61,16.55,16.6,606067.0
2019-10-08 15:05:00,16.61,16.61,16.56,16.57,422338.0,16.61,16.61,16.56,16.57,422338.0
2019-10-08 15:10:00,16.57,16.6,16.56,16.6,281156.0,16.57,16.6,16.56,16.6,281156.0
2019-10-08 15:15:00,16.6,16.6,16.58,16.58,223432.0,16.6,16.6,16.58,16.58,223432.0
2019-10-08 15:20:00,16.59,16.59,16.56,16.57,231184.0,16.59,16.59,16.56,16.57,231184.0
2019-10-08 15:25:00,16.57,16.58,16.56,16.57,181162.0,16.57,16.58,16.56,16.57,181162.0
2019-10-08 15:30:00,16.58,16.6,16.57,16.59,187909.0,16.58,16.6,16.57,16.59,187909.0
2019-10-08 15:35:00,16.6,16.61,16.59,16.61,218253.0,16.6,16.61,16.59,16.61,218253.0
2019-10-08 15:40:00,16.61,16.61,16.6,16.6,219727.0,16.61,16.61,16.6,16.6,219727.0
2019-10-08 15:45:00,16.61,16.61,16.59,16.61,344862.0,16.61,16.61,16.59,16.61,344862.0
2019-10-08 15:50:00,16.61,16.62,16.6,16.61,268394.0,16.61,16.62,16.6,16.61,268394.0
2019-10-08 15:55:00,16.61,16.61,16.6,16.6,603175.0,16.61,16.61,16.6,16.6,603175.0
2019-10-09 09:30:00,16.68,16.68,16.57,16.61,840502.0,16.68,16.68,16.57,16.61,840502.0
2019-10-09 09:35:00,16.61,16.64,16.6,16.63,281113.0,16.61,16.64,16.6,16.63,281113.0
2019-10-09 09:40:00,16.63,16.64,16.61,16.62,356634.0,16.63,16.64,16.61,16.62,356634.0
2019-10-09 09:45:00,16.62,16.62,16.59,16.6,226165.0,16.62,16.62,16.59,16.6,226165.0
2019-10-09 09:50:00,16.6,16.63,16.59,16.62,237349.0,16.6,16.63,16.59,16.62,237349.0
2019-10-09 09:55:00,16.62,16.63,16.61,16.62,181548.0,16.62,16.63,16.61,16.62,181548.0
2019-10-09 10:00:00,16.62,16.65,16.6,16.64,256569.0,16.62,16.65,16.6,16.64,256569.0
2019-10-09 10:05:00,16.64,16.65,16.62,16.63,128804.0,16.64,16.65,16.62,16.63,128804.0
2019-10-09 10:10:00,16.63,16.66,16.62,16.66,84025.0,16.63,16.66,16.62,16.66,84025.0
2019-10-09 10:15:00,16.66,16.66,16.63,16.64,112939.0,16.66,16.66,16.63,16.64,112939.0
2019-10-09 10:20:00,16.64,16.66,16.64,16.65,79759.0,16.64,16.66,16.64,16.65,79759.0
2019-10-09 10:25:00,16.65,16.66,16.64,16.64,60950.0,16.65,16.66,16.64,16.64,60950.0
2019-10-09 10:30:00,16.64,16.65,16.63,16.64,121534.0,16.64,16.65,16.63,16.64,121534.0
2019-10-09 10:35:00,16.64,16.64,16.61,16.61,111416.0,16.64,16.64,16.61,16.61,111416.0
2019-10-09 10:40:00,16.61,16.63,16.6,16.62,102166.0,16.61,16.63,16.6,16.62,102166.0
2019-10-09 10:45:00,16.62,16.64,16.61,16.63,101737.0,16.62,16.64,16.61,16.63,101737.0
2019-10-09 10:50:00,16.63,16.64,16.63,16.63,100239.0,16.63,16.64,16.63,16.63,100239.0
2019-10-09 10:55:00,16.63,16.63,16.6,16.62,142737.0,16.63,16.63,16.6,16.62,142737.0
2019-10-09 11:00:00,16.61,16.62,16.58,16.6,813960.0,16.61,16.62,16.58,16.6,813960.0
2019-10-09 11:05:00,16.6,16.6,16.55,16.59,658898.0,16.6,16.6,16.55,16.59,658898.0
2019-10-09 11:10:00,16.58,16.59,16.58,16.59,206584.0,16.58,16.59,16.58,16.59,206584.0
2019-10-09 11:15:00,16.58,16.59,16.56,16.59,275011.0,16.58,16.59,16.56,16.59,275011.0
2019-10-09 11:20:00,16.59,16.61,16.58,16.6,339344.0,16.59,16.61,16.58,16.6,339344.0
2019-10-09 11:25:00,16.61,16.62,16.6,16.61,337981.0,16.61,16.62,16.6,16.61,337981.0
2019-10-09 11:30:00,16.61,16.61,16.58,16.59,115695.0,16.61,16.61,16.58,16.59,115695.0
2019-10-09 11:35:00,16.59,16.6,16.58,16.59,150322.0,16.59,16.6,16.58,16.59,150322.0
2019-10-09 11:40:00,16.59,16.59,16.57,16.58,141649.0,16.59,16.59,16.57,16.58,141649.0
2019-10-09 11:45:00,16.59,16.59,16.57,16.58,260363.0,16.59,16.59,16.57,16.58,260363.0
2019-10-09 11:50:00,16.57,16.59,16.57,16.59,201438.0,16.57,16.59,16.57,16.59,201438.0
2019-10-09 11:55:00,16.59,16.61,16.58,16.61,155628.0,16.59,16.61,16.58,16.61,155628.0
2019-10-09 12:00:00,16.6,16.61,16.59,16.61,105228.0,16.6,16.61,16.59,16.61,105228.0
2019-10-09 12:05:00,16.6,16.61,16.58,16.59,84260.0,16.6,16.61,16.58,16.59,84260.0
2019-10-09 12:10:00,16.6,16.6,16.58,16.59,40380.0,16.6,16.6,16.58,16.59,40380.0
2019-10-09 12:15:00,16.58,16.59,16.57,16.58,144692.0,16.58,16.59,16.57,16.58,144692.0
2019-10-09 12:20:00,16.58,16.58,16.56,16.57,63968.0,16.58,16.58,16.56,16.57,63968.0
2019-10-09 12:25:00,16.57,16.58,16.56,16.57,98493.0,16.57,16.58,16.56,16.57,98493.0
2019-10-09 12:30:00,16.57,16.58,16.56,16.57,88439.0,16.57,16.58,16.56,16.57,88439.0
2019-10-09 12:35:00,16.57,16.58,16.57,16.58,262347.0,16.57,16.58,16.57,16.58,262347.0
2019-10-09 12:40:00,16.58,16.59,16.57,16.59,200054.0,16.58,16.59,16.57,16.59,200054.0
2019-10-09 12:45:00,16.59,16.6,16.55,16.56,133282.0,16.59,16.6,16.55,16.56,133282.0
2019-10-09 12:50:00,16.55,16.58,16.55,16.57,37328.0,16.55,16.58,16.55,16.57,37328.0
2019-10-09 12:55:00,16.57,16.58,16.56,16.56,132662.0,16.57,16.58,16.56,16.56,132662.0
2019-10-09 13:00:00,16.57,16.58,16.54,16.57,182760.0,16.57,16.58,16.54,16.57,182760.0
2019-10-09 13:05:00,16.57,16.59,16.57,16.59,92588.0,16.57,16.59,16.57,16.59,92588.0
2019-10-09 13:10:00,16.59,16.6,16.58,16.59,126426.0,16.59,16.6,16.58,16.59,126426.0
2019-10-09 13:15:00,16.59,16.62,16.58,16.61,117813.0,16.59,16.62,16.58,16.61,117813.0
2019-10-09 13:20:00,16.61,16.63,16.6,16.62,177154.0,16.61,16.63,16.6,16.62,177154.0
2019-10-09 13:25:00,16.62,16.63,16.61,16.62,106425.0,16.62,16.63,16.61,16.62,106425.0
2019-10-09 13:30:00,16.62,16.63,16.62,16.62,21886.0,16.62,16.63,16.62,16.62,21886.0
2019-10-09 13:35:00,16.62,16.63,16.61,16.62,51218.0,16.62,16.63,16.61,16.62,51218.0
2019-10-09 13:40:00,16.62,16.62,16.61,16.62,74123.0,16.62,16.62,16.61,16.62,74123.0
2019-10-09 13:45:00,16.62,16.62,16.61,16.62,60469.0,16.62,16.62,16.61,16.62,60469.0
2019-10-09 13:50:00,16.61,16.62,16.61,16.62,17710.0,16.61,16.62,16.61,16.62,17710.0
2019-10-09 13:55:00,16.62,16.63,16.61,16.62,140357.0,16.62,16.63,16.61,16.62,140357.0
2019-10-09 14:00:00,16.62,16.64,16.58,16.64,363666.0,16.62,16.64,16.58,16.64,363666.0
2019-10-09 14:05:00,16.64,16.64,16.61,16.63,227522.0,16.64,16.64,16.61,16.63,227522.0
2019-10-09 14:10:00,16.64,16.64,16.62,16.63,22769.0,16.64,16.64,16.62,16.63,22769.0
2019-10-09 14:15:00,16.63,16.64,16.61,16.62,26671.0,16.63,16.64,16.61,16.62,26671.0
2019-10-09 14:20:00,16.62,16.63,16.6,16.61,16678.0,16.62,16.63,16.6,16.61,16678.0
2019-10-09 14:25:00,16.61,16.61,16.59,16.61,59588.0,16.61,16.61,16.59,16.61,59588.0
2019-10-09 14:30:00,16.61,16.62,16.6,16.62,84573.0,16.61,16.62,16.6,16.62,84573.0
2019-10-09 14:35:00,16.62,16.64,16.61,16.64,28493.0,16.62,16.64,16.61,16.64,28493.0
2019-10-09 14:40:00,16.64,16.64,16.62,16.63,34900.0,16.64,16.64,16.62,16.63,34900.0
2019-10-09 14:45:00,16.63,16.63,16.62,16.62,17967.0,16.63,16.63,16.62,16.62,17967.0
2019-10-09 14:50:00,16.63,16.63,16.6,16.61,32523.0,16.63,16.63,16.6,16.61,32523.0
2019-10-09 14:55:00,16.6,16.61,16.59,16.6,41705.0,16.6,16.61,16.59,16.6,41705.0
2019-10-09 15:00:00,16.6,16.62,16.59,16.62,50406.0,16.6,16.62,16.59,16.62,50406.0
2019-10-09 15:05:00,16.61,16.62,16.6,16.6,39456.0,16.61,16.62,16.6,16.6,39456.0
2019-10-09 15:10:00,16.6,16.61,16.6,16.61,26001.0,16.6,16.61,16.6,16.61,26001.0
2019-10-09 15:15:00,16.6,16.62,16.6,16.61,171062.0,16.6,16.62,16.6,16.61,171062.0
2019-10-09 15:20:00,16.61,16.61,16.6,16.61,35439.0,16.61,16.61,16.6,16.61,35439.0
2019-10-09 15:25:00,16.61,16.61,16.6,16.61,26530.0,16.61,16.61,16.6,16.61,26530.0
2019-10-09 15:30:00,16.61,16.61,16.59,16.59,75382.0,16.61,16.61,16.59,16.59,75382.0
2019-10-09 15:35:00,16.59,16.6,16.59,16.6,64430.0,16.59,16.6,16.59,16.6,64430.0
2019-10-09 15:40:00,16.6,16.67,16.59,16.64,1358598.0,16.6,16.67,16.59,16.64,1358598.0
2019-10-09 15:45:00,16.64,16.64,16.58,16.6,294168.0,16.64,16.64,16.58,16.6,294168.0
2019-10-09 15:50:00,16.59,16.6,16.57,16.58,558002.0,16.59,16.6,16.57,16.58,558002.0
2019-10-09 15:55:00,16.58,16.62,16.57,16.61,439006.0,16.58,16.62,16.57,16.61,439006.0
2019-10-10 09:30:00,16.47,16.49,16.37,16.39,823768.0,16.47,16.49,16.37,16.39,823768.0
2019-10-10 09:35:00,16.39,16.39,16.34,16.37,450159.0,16.39,16.39,16.34,16.37,450159.0
2019-10-10 09:40:00,16.36,16.36,16.32,16.33,305364.0,16.36,16.36,16.32,16.33,305364.0
2019-10-10 09:45:00,16.33,16.38,16.32,16.36,280588.0,16.33,16.38,16.32,16.36,280588.0
2019-10-10 09:50:00,16.37,16.37,16.29,16.32,523057.0,16.37,16.37,16.29,16.32,523057.0
2019-10-10 09:55:00,16.32,16.36,16.31,16.35,839021.0,16.32,16.36,16.31,16.35,839021.0
2019-10-10 10:00:00,16.34,16.36,16.32,16.32,167409.0,16.34,16.36,16.32,16.32,167409.0
2019-10-10 10:05:00,16.32,16.35,16.31,16.35,195788.0,16.32,16.35,16.31,16.35,195788.0
2019-10-10 10:10:00,16.34,16.39,16.33,16.37,254996.0,16.34,16.39,16.33,16.37,254996.0
2019-10-10 10:15:00,16.37,16.37,16.32,16.33,307235.0,16.37,16.37,16.32,16.33,307235.0
2019-10-10 10:20:00,16.33,16.39,16.33,16.37,85053.0,16.33,16.39,16.33,16.37,85053.0
2019-10-10 10:25:00,16.37,16.4,16.36,16.39,122783.0,16.37,16.4,16.36,16.39,122783.0
2019-10-10 10:30:00,16.39,16.4,16.37,16.37,287654.0,16.39,16.4,16.37,16.37,287654.0
2019-10-10 10:35:00,16.37,16.41,16.37,16.4,186547.0,16.37,16.41,16.37,16.4,186547.0
2019-10-10 10:40:00,16.39,16.4,16.38,16.39,231625.0,16.39,16.4,16.38,16.39,231625.0
2019-10-10 10:45:00,16.38,16.4,16.36,16.39,288946.0,16.38,16.4,16.36,16.39,288946.0
2019-10-10 10:50:00,16.39,16.39,16.37,16.37,118936.0,16.39,16.39,16.37,16.37,118936.0
2019-10-10 10:55:00,16.38,16.4,16.36,16.38,278070.0,16.38,16.4,16.36,16.38,278070.0
2019-10-10 11:00:00,16.38,16.39,16.36,16.37,179473.0,16.38,16.39,16.36,16.37,179473.0
2019-10-10 11:05:00,16.38,16.39,16.36,16.38,208969.0,16.38,16.39,16.36,16.38,208969.0
2019-10-10 11:10:00,16.37,16.38,16.35,16.36,176461.0,16.37,16.38,16.35,16.36,176461.0
2019-10-10 11:15:00,16.36,16.38,16.35,16.37,75254.0,16.36,16.38,16.35,16.37,75254.0
2019-10-10 11:20:00,16.36,16.38,16.36,16.38,80281.0,16.36,16.38,16.36,16.38,80281.0
2019-10-10 11:25:00,16.38,16.44,16.38,16.43,342345.0,16.38,16.44,16.38,16.43,342345.0
2019-10-10 11:30:00,16.43,16.43,16.4,16.42,290148.0,16.43,16.43,16.4,16.42,290148.0
2019-10-10 11:35:00,16.42,16.43,16.4,16.41,94167.0,16.42,16.43,16.4,16.41,94167.0
2019-10-10 11:40:00,16.41,16.42,16.4,16.41,130712.0,16.41,16.42,16.4,16.41,130712.0
2019-10-10 11:45:00,16.41,16.42,16.4,16.41,96504.0,16.41,16.42,16.4,16.41,96504.0
2019-10-10 11:50:00,16.41,16.42,16.4,16.4,100290.0,16.41,16.42,16.4,16.4,100290.0
2019-10-10 11:55:00,16.41,16.42,16.4,16.41,100667.0,16.41,16.42,16.4,16.41,100667.0
2019-10-10 12:00:00,16.42,16.42,16.39,16.4,77965.0,16.42,16.42,16.39,16.4,77965.0
2019-10-10 12:05:00,16.4,16.44,16.4,16.44,59043.0,16.4,16.44,16.4,16.44,59043.0
2019-10-10 12:10:00,16.44,16.46,16.43,16.46,73369.0,16.44,16.46,16.43,16.46,73369.0
2019-10-10 12:15:00,16.45,16.46,16.44,16.45,90581.0,16.45,16.46,16.44,16.45,90581.0
2019-10-10 12:20:00,16.45,16.45,16.43,16.44,131661.0,16.45,16.45,16.43,16.44,131661.0
2019-10-10 12:25:00,16.43,16.45,16.43,16.44,107940.0,16.43,16.45,16.43,16.44,107940.0
2019-10-10 12:30:00,16.44,16.44,16.43,16.43,51470.0,16.44,16.44,16.43,16.43,51470.0
2019-10-10 12:35:00,16.43,16.45,16.42,16.43,64154.0,16.43,16.45,16.42,16.43,64154.0
2019-10-10 12:40:00,16.43,16.44,16.41,16.41,58950.0,16.43,16.44,16.41,16.41,58950.0
2019-10-10 12:45:00,16.41,16.42,16.41,16.42,81866.0,16.41,16.42,16.41,16.42,81866.0
2019-10-10 12:50:00,16.42,16.43,16.4,16.41,153993.0,16.42,16.43,16.4,16.41,153993.0
2019-10-10 12:55:00,16.4,16.41,16.4,16.4,36123.0,16.4,16.41,16.4,16.4,36123.0
2019-10-10 13:00:00,16.41,16.44,16.4,16.44,125755.0,16.41,16.44,16.4,16.44,125755.0
2019-10-10 13:05:00,16.44,16.44,16.43,16.43,34054.0,16.44,16.44,16.43,16.43,34054.0
2019-10-10 13:10:00,16.43,16.45,16.43,16.45,34607.0,16.43,16.45,16.43,16.45,34607.0
2019-10-10 13:15:00,16.44,16.45,16.43,16.43,36632.0,16.44,16.45,16.43,16.43,36632.0
2019-10-10 13:20:00,16.43,16.44,16.43,16.43,63404.0,16.43,16.44,16.43,16.43,63404.0
2019-10-10 13:25:00,16.42,16.42,16.41,16.41,23451.0,16.42,16.42,16.41,16.41,23451.0
2019-10-10 13:30:00,16.42,16.45,16.41,16.44,634247.0,16.42,16.45,16.41,16.44,634247.0
2019-10-10 13:35:00,16.44,16.45,16.43,16.45,83032.0,16.44,16.45,16.43,16.45,83032.0
2019-10-10 13:40:00,16.45,16.45,16.44,16.45,9130.0,16.45,16.45,16.44,16.45,9130.0
2019-10-10 13:45:00,16.45,16.45,16.44,16.45,53174.0,16.45,16.45,16.44,16.45,53174.0
2019-10-10 13:50:00,16.45,16.45,16.43,16.44,82706.0,16.45,16.45,16.43,16.44,82706.0
2019-10-10 13:55:00,16.45,16.45,16.43,16.44,50926.0,16.45,16.45,16.43,16.44,50926.0
2019-10-10 14:00:00,16.44,16.45,16.42,16.42,119042.0,16.44,16.45,16.42,16.42,119042.0
2019-10-10 14:05:00,16.42,16.46,16.42,16.45,168117.0,16.42,16.46,16.42,16.45,168117.0
2019-10-10 14:10:00,16.45,16.46,16.42,16.44,185633.0,16.45,16.46,16.42,16.44,185633.0
2019-10-10 14:15:00,16.43,16.44,16.41,16.42,145445.0,16.43,16.44,16.41,16.42,145445.0
2019-10-10 14:20:00,16.42,16.43,16.41,16.43,109776.0,16.42,16.43,16.41,16.43,109776.0
2019-10-10 14:25:00,16.42,16.43,16.41,16.42,157181.0,16.42,16.43,16.41,16.42,157181.0
2019-10-10 14:30:00,16.42,16.43,16.4,16.41,150582.0,16.42,16.43,16.4,16.41,150582.0
2019-10-10 14:35:00,16.4,16.41,16.39,16.41,278859.0,16.4,16.41,16.39,16.41,278859.0
2019-10-10 14:40:00,16.4,16.42,16.4,16.41,74480.0,16.4,16.42,16.4,16.41,74480.0
2019-10-10 14:45:00,16.42,16.42,16.39,16.4,202025.0,16.42,16.42,16.39,16.4,202025.0
2019-10-10 14:50:00,16.4,16.41,16.39,16.41,29081.0,16.4,16.41,16.39,16.41,29081.0
2019-10-10 14:55:00,16.41,16.41,16.38,16.39,319632.0,16.41,16.41,16.38,16.39,319632.0
2019-10-10 15:00:00,16.39,16.4,16.37,16.39,115299.0,16.39,16.4,16.37,16.39,115299.0
2019-10-10 15:05:00,16.38,16.39,16.37,16.39,229428.0,16.38,16.39,16.37,16.39,229428.0
2019-10-10 15:10:00,16.39,16.4,16.38,16.4,81364.0,16.39,16.4,16.38,16.4,81364.0
2019-10-10 15:15:00,16.4,16.41,16.39,16.39,229404.0,16.4,16.41,16.39,16.39,229404.0
2019-10-10 15:20:00,16.4,16.4,16.38,16.39,87491.0,16.4,16.4,16.38,16.39,87491.0
2019-10-10 15:25:00,16.39,16.4,16.38,16.38,162169.0,16.39,16.4,16.38,16.38,162169.0
2019-10-10 15:30:00,16.38,16.39,16.38,16.38,58111.0,16.38,16.39,16.38,16.38,58111.0
2019-10-10 15:35:00,16.38,16.39,16.37,16.38,173908.0,16.38,16.39,16.37,16.38,173908.0
2019-10-10 15:40:00,16.39,16.39,16.36,16.38,443079.0,16.39,16.39,16.36,16.38,443079.0
2019-10-10 15:45:00,16.39,16.39,16.38,16.39,105543.0,16.39,16.39,16.38,16.39,105543.0
2019-10-10 15:50:00,16.39,16.39,16.37,16.38,520513.0,16.39,16.39,16.37,16.38,520513.0
2019-10-10 15:55:00,16.38,16.38,16.37,16.38,488382.0,16.38,16.38,16.37,16.38,488382.0
2019-10-11 09:30:00,16.38,16.42,16.37,16.41,532825.0,16.38,16.42,16.37,16.41,532825.0
2019-10-11 09:35:00,16.41,16.41,16.39,16.41,481266.0,16.41,16.41,16.39,16.41,481266.0
2019-10-11 09:40:00,16.4,16.42,16.35,16.37,1052348.0,16.4,16.42,16.35,16.37,1052348.0
2019-10-11 09:45:00,16.36,16.41,16.35,16.37,1567989.0,16.36,16.41,16.35,16.37,1567989.0
2019-10-11 09:50:00,16.37,16.38,16.31,16.35,1072327.0,16.37,16.38,16.31,16.35,1072327.0
2019-10-11 09:55:00,16.35,16.37,16.34,16.37,455257.0,16.35,16.37,16.34,16.37,455257.0
2019-10-11 10:00:00,16.36,16.36,16.27,16.28,2146739.0,16.36,16.36,16.27,16.28,2146739.0
2019-10-11 10:05:00,16.29,16.31,16.24,16.26,650994.0,16.29,16.31,16.24,16.26,650994.0
2019-10-11 10:10:00,16.26,16.27,16.22,16.23,445471.0,16.26,16.27,16.22,16.23,445471.0
2019-10-11 10:15:00,16.22,16.26,16.21,16.26,937615.0,16.22,16.26,16.21,16.26,937615.0
2019-10-11 10:20:00,16.25,16.31,16.24,16.25,724163.0,16.25,16.31,16.24,16.25,724163.0
2019-10-11 10:25:00,16.25,16.27,16.23,16.25,323739.0,16.25,16.27,16.23,16.25,323739.0
2019-10-11 10:30:00,16.25,16.28,16.24,16.28,580445.0,16.25,16.28,16.24,16.28,580445.0
2019-10-11 10:35:00,16.28,16.29,16.25,16.28,301461.0,16.28,16.29,16.25,16.28,301461.0
2019-10-11 10:40:00,16.28,16.3,16.25,16.27,210778.0,16.28,16.3,16.25,16.27,210778.0
2019-10-11 10:45:00,16.27,16.31,16.27,16.29,250910.0,16.27,16.31,16.27,16.29,250910.0
2019-10-11 10:50:00,16.29,16.3,16.27,16.28,137857.0,16.29,16.3,16.27,16.28,137857.0
2019-10-11 10:55:00,16.29,16.31,16.27,16.3,131664.0,16.29,16.31,16.27,16.3,131664.0
2019-10-11 11:00:00,16.3,16.33,16.29,16.31,207974.0,16.3,16.33,16.29,16.31,207974.0
2019-10-11 11:05:00,16.31,16.36,16.3,16.36,319753.0,16.31,16.36,16.3,16.36,319753.0
2019-10-11 11:10:00,16.36,16.39,16.35,16.37,196649.0,16.36,16.39,16.35,16.37,196649.0
2019-10-11 11:15:00,16.37,16.38,16.34,16.36,310750.0,16.37,16.38,16.34,16.36,310750.0
2019-10-11 11:20:00,16.35,16.36,16.34,16.36,345470.0,16.35,16.36,16.34,16.36,345470.0
2019-10-11 11:25:00,16.36,16.36,16.33,16.34,134466.0,16.36,16.36,16.33,16.34,134466.0
2019-10-11 11:30:00,16.34,16.35,16.31,16.32,122870.0,16.34,16.35,16.31,16.32,122870.0
2019-10-11 11:35:00,16.32,16.34,16.31,16.32,123097.0,16.32,16.34,16.31,16.32,123097.0
2019-10-11 11:40:00,16.32,16.34,16.32,16.33,223931.0,16.32,16.34,16.32,16.33,223931.0
2019-10-11 11:45:00,16.33,16.36,16.31,16.36,567750.0,16.33,16.36,16.31,16.36,567750.0
2019-10-11 11:50:00,16.36,16.36,16.34,16.35,165983.0,16.36,16.36,16.34,16.35,165983.0
2019-10-11 11:55:00,16.34,16.36,16.33,16.36,94601.0,16.34,16.36,16.33,16.36,94601.0
2019-10-11 12:00:00,16.36,16.37,16.33,16.36,186511.0,16.36,16.37,16.33,16.36,186511.0
2019-10-11 12:05:00,16.37,16.38,16.36,16.36,268143.0,16.37,16.38,16.36,16.36,268143.0
2019-10-11 12:10:00,16.36,16.37,16.34,16.35,243807.0,16.36,16.37,16.34,16.35,243807.0
2019-10-11 12:15:00,16.36,16.39,16.35,16.36,354058.0,16.36,16.39,16.35,16.36,354058.0
2019-10-11 12:20:00,16.36,16.37,16.34,16.35,551601.0,16.36,16.37,16.34,16.35,551601.0
2019-10-11 12:25:00,16.35,16.38,16.35,16.37,211739.0,16.35,16.38,16.35,16.37,211739.0
2019-10-11 12:30:00,16.37,16.42,16.37,16.38,430288.0,16.37,16.42,16.37,16.38,430288.0
2019-10-11 12:35:00,16.38,16.4,16.37,16.4,240479.0,16.38,16.4,16.37,16.4,240479.0
2019-10-11 12:40:00,16.4,16.4,16.37,16.39,138976.0,16.4,16.4,16.37,16.39,138976.0
2019-10-11 12:45:00,16.38,16.4,16.38,16.39,93070.0,16.38,16.4,16.38,16.39,93070.0
2019-10-11 12:50:00,16.4,16.4,16.36,16.37,267093.0,16.4,16.4,16.36,16.37,267093.0
2019-10-11 12:55:00,16.38,16.39,16.37,16.39,202548.0,16.38,16.39,16.37,16.39,202548.0
2019-10-11 13:00:00,16.39,16.4,16.38,16.39,90724.0,16.39,16.4,16.38,16.39,90724.0
2019-10-11 13:05:00,16.39,16.4,16.38,16.38,104949.0,16.39,16.4,16.38,16.38,104949.0
2019-10-11 13:10:00,16.38,16.38,16.37,16.38,63088.0,16.38,16.38,16.37,16.38,63088.0
2019-10-11 13:15:00,16.38,16.39,16.37,16.38,89352.0,16.38,16.39,16.37,16.38,89352.0
2019-10-11 13:20:00,16.38,16.38,16.37,16.38,100469.0,16.38,16.38,16.37,16.38,100469.0
2019-10-11 13:25:00,16.38,16.38,16.31,16.37,792497.0,16.38,16.38,16.31,16.37,792497.0
2019-10-11 13:30:00,16.36,16.37,16.35,16.36,128408.0,16.36,16.37,16.35,16.36,128408.0
2019-10-11 13:35:00,16.35,16.36,16.34,16.35,217751.0,16.35,16.36,16.34,16.35,217751.0
2019-10-11 13:40:00,16.35,16.36,16.34,16.36,78297.0,16.35,16.36,16.34,16.36,78297.0
2019-10-11 13:45:00,16.36,16.37,16.35,16.35,105827.0,16.36,16.37,16.35,16.35,105827.0
2019-10-11 13:50:00,16.36,16.37,16.35,16.37,161260.0,16.36,16.37,16.35,16.37,161260.0
2019-10-11 13:55:00,16.37,16.38,16.35,16.37,107826.0,16.37,16.38,16.35,16.37,107826.0
2019-10-11 14:00:00,16.38,16.38,16.36,16.36,25451.0,16.38,16.38,16.36,16.36,25451.0
2019-10-11 14:05:00,16.35,16.37,16.35,16.36,16193.0,16.35,16.37,16.35,16.36,16193.0
2019-10-11 14:10:00,16.37,16.37,16.35,16.36,28027.0,16.37,16.37,16.35,16.36,28027.0
2019-10-11 14:15:00,16.36,16.37,16.35,16.35,41745.0,16.36,16.37,16.35,16.35,41745.0
2019-10-11 14:20:00,16.36,16.36,16.35,16.35,4200.0,16.36,16.36,16.35,16.35,4200.0
2019-10-11 14:25:00,16.35,16.36,16.34,16.35,299759.0,16.35,16.36,16.34,16.35,299759.0
2019-10-11 14:30:00,16.35,16.36,16.34,16.35,214552.0,16.35,16.36,16.34,16.35,214552.0
2019-10-11 14:35:00,16.34,16.36,16.34,16.35,176972.0,16.34,16.36,16.34,16.35,176972.0
2019-10-11 14:40:00,16.35,16.38,16.35,16.38,237122.0,16.35,16.38,16.35,16.38,237122.0
2019-10-11 14:45:00,16.38,16.39,16.37,16.38,59088.0,16.38,16.39,16.37,16.38,59088.0
2019-10-11 14:50:00,16.38,16.39,16.38,16.39,104021.0,16.38,16.39,16.38,16.39,104021.0
2019-10-11 14:55:00,16.38,16.39,16.38,16.38,75368.0,16.38,16.39,16.38,16.38,75368.0
2019-10-11 15:00:00,16.38,16.38,16.36,16.37,58220.0,16.38,16.38,16.36,16.37,58220.0
2019-10-11 15:05:00,16.37,16.39,16.36,16.37,406060.0,16.37,16.39,16.36,16.37,406060.0
2019-10-11 15:10:00,16.38,16.39,16.36,16.37,85744.0,16.38,16.39,16.36,16.37,85744.0
2019-10-11 15:15:00,16.36,16.38,16.35,16.37,234869.0,16.36,16.38,16.35,16.37,234869.0
2019-10-11 15:20:00,16.37,16.38,16.37,16.37,35031.0,16.37,16.38,16.37,16.37,35031.0
2019-10-11 15:25:00,16.37,16.38,16.35,16.36,252238.0,16.37,16.38,16.35,16.36,252238.0
2019-10-11 15:30:00,16.36,16.37,16.35,16.35,445640.0,16.36,16.37,16.35,16.35,445640.0
2019-10-11 15:35:00,16.36,16.36,16.32,16.32,454841.0,16.36,16.36,16.32,16.32,454841.0
2019-10-11 15:40:00,16.32,16.36,16.32,16.36,206718.0,16.32,16.36,16.32,16.36,206718.0
2019-10-11 15:45:00,16.36,16.42,16.35,16.4,1137746.0,16.36,16.42,16.35,16.4,1137746.0
2019-10-11 15:50:00,16.39,16.41,16.37,16.4,488701.0,16.39,16.41,16.37,16.4,488701.0
2019-10-11 15:55:00,16.4,16.41,16.38,16.38,690555.0,16.4,16.41,16.38,16.38,690555.0
2019-10-14 09:30:00,16.43,16.43,16.4,16.42,269972.0,16.43,16.43,16.4,16.42,269972.0
2019-10-14 09:35:00,16.42,16.52,16.42,16.51,494632.0,16.42,16.52,16.42,16.51,494632.0
2019-10-14 09:40:00,16.51,16.55,16.5,16.52,824397.0,16.51,16.55,16.5,16.52,824397.0
2019-10-14 09:45:00,16.53,16.54,16.49,16.49,409514.0,16.53,16.54,16.49,16.49,409514.0
2019-10-14 09:50:00,16.5,16.51,16.49,16.5,286430.0,16.5,16.51,16.49,16.5,286430.0
2019-10-14 09:55:00,16.49,16.5,16.47,16.48,144297.0,16.49,16.5,16.47,16.48,144297.0
2019-10-14 10:00:00,16.47,16.48,16.46,16.48,710458.0,16.47,16.48,16.46,16.48,710458.0
2019-10-14 10:05:00,16.47,16.48,16.44,16.46,226259.0,16.47,16.48,16.44,16.46,226259.0
2019-10-14 10:10:00,16.46,16.47,16.45,16.46,186046.0,16.46,16.47,16.45,16.46,186046.0
2019-10-14 10:15:00,16.46,16.48,16.46,16.48,172713.0,16.46,16.48,16.46,16.48,172713.0
2019-10-14 10:20:00,16.47,16.49,16.47,16.49,230300.0,16.47,16.49,16.47,16.49,230300.0
2019-10-14 10:25:00,16.48,16.49,16.47,16.48,128454.0,16.48,16.49,16.47,16.48,128454.0
2019-10-14 10:30:00,16.48,16.49,16.45,16.47,87509.0,16.48,16.49,16.45,16.47,87509.0
2019-10-14 10:35:00,16.46,16.48,16.45,16.46,146329.0,16.46,16.48,16.45,16.46,146329.0
2019-10-14 10:40:00,16.46,16.48,16.45,16.46,146068.0,16.46,16.48,16.45,16.46,146068.0
2019-10-14 10:45:00,16.47,16.49,16.46,16.49,194485.0,16.47,16.49,16.46,16.49,194485.0
2019-10-14 10:50:00,16.48,16.49,16.47,16.48,341497.0,16.48,16.49,16.47,16.48,341497.0
2019-10-14 10:55:00,16.48,16.5,16.46,16.48,312255.0,16.48,16.5,16.46,16.48,312255.0
2019-10-14 11:00:00,16.48,16.51,16.48,16.5,201661.0,16.48,16.51,16.48,16.5,201661.0
2019-10-14 11:05:00,16.49,16.5,16.48,16.49,55171.0,16.49,16.5,16.48,16.49,55171.0
2019-10-14 11:10:00,16.49,16.5,16.48,16.48,79041.0,16.49,16.5,16.48,16.48,79041.0
2019-10-14 11:15:00,16.48,16.49,16.48,16.48,27977.0,16.48,16.49,16.48,16.48,27977.0
2019-10-14 11:20:00,16.48,16.49,16.48,16.49,71858.0,16.48,16.49,16.48,16.49,71858.0
2019-10-14 11:25:00,16.48,16.49,16.47,16.49,124258.0,16.48,16.49,16.47,16.49,124258.0
2019-10-14 11:30:00,16.48,16.49,16.48,16.49,15355.0,16.48,16.49,16.48,16.49,15355.0
2019-10-14 11:35:00,16.49,16.5,16.49,16.49,67764.0,16.49,16.5,16.49,16.49,67764.0
2019-10-14 11:40:00,16.5,16.5,16.48,16.48,17174.0,16.5,16.5,16.48,16.48,17174.0
2019-10-14 11:45:00,16.48,16.49,16.48,16.48,34867.0,16.48,16.49,16.48,16.48,34867.0
2019-10-14 11:50:00,16.48,16.5,16.48,16.49,36606.0,16.48,16.5,16.48,16.49,36606.0
2019-10-14 11:55:00,16.5,16.5,16.49,16.5,34036.0,16.5,16.5,16.49,16.5,34036.0
2019-10-14 12:00:00,16.5,16.5,16.48,16.48,28161.0,16.5,16.5,16.48,16.48,28161.0
2019-10-14 12:05:00,16.48,16.49,16.47,16.48,103273.0,16.48,16.49,16.47,16.48,103273.0
2019-10-14 12:10:00,16.48,16.49,16.47,16.48,59620.0,16.48,16.49,16.47,16.48,59620.0
2019-10-14 12:15:00,16.49,16.49,16.47,16.48,142383.0,16.49,16.49,16.47,16.48,142383.0
2019-10-14 12:20:00,16.48,16.49,16.47,16.48,104171.0,16.48,16.49,16.47,16.48,104171.0
2019-10-14 12:25:00,16.47,16.48,16.47,16.48,83940.0,16.47,16.48,16.47,16.48,83940.0
2019-10-14 12:30:00,16.48,16.49,16.47,16.48,9354.0,16.48,16.49,16.47,16.48,9354.0
2019-10-14 12:35:00,16.48,16.5,16.48,16.5,122810.0,16.48,16.5,16.48,16.5,122810.0
2019-10-14 12:40:00,16.5,16.5,16.49,16.5,35898.0,16.5,16.5,16.49,16.5,35898.0
2019-10-14 12:45:00,16.49,16.51,16.49,16.51,144674.0,16.49,16.51,16.49,16.51,144674.0
2019-10-14 12:50:00,16.51,16.53,16.5,16.53,324759.0,16.51,16.53,16.5,16.53,324759.0
2019-10-14 12:55:00,16.53,16.54,16.52,16.54,84589.0,16.53,16.54,16.52,16.54,84589.0
2019-10-14 13:00:00,16.54,16.54,16.53,16.54,17336.0,16.54,16.54,16.53,16.54,17336.0
2019-10-14 13:05:00,16.54,16.54,16.52,16.53,122269.0,16.54,16.54,16.52,16.53,122269.0
2019-10-14 13:10:00,16.52,16.53,16.52,16.53,164842.0,16.52,16.53,16.52,16.53,164842.0
2019-10-14 13:15:00,16.53,16.54,16.53,16.53,33293.0,16.53,16.54,16.53,16.53,33293.0
2019-10-14 13:20:00,16.53,16.55,16.53,16.54,70926.0,16.53,16.55,16.53,16.54,70926.0
2019-10-14 13:25:00,16.53,16.54,16.52,16.53,154895.0,16.53,16.54,16.52,16.53,154895.0
2019-10-14 13:30:00,16.52,16.54,16.52,16.54,22439.0,16.52,16.54,16.52,16.54,22439.0
2019-10-14 13:35:00,16.54,16.54,16.53,16.54,67947.0,16.54,16.54,16.53,16.54,67947.0
2019-10-14 13:40:00,16.54,16.54,16.53,16.54,34694.0,16.54,16.54,16.53,16.54,34694.0
2019-10-14 13:45:00,16.53,16.54,16.53,16.53,12758.0,16.53,16.54,16.53,16.53,12758.0
2019-10-14 13:50:00,16.53,16.54,16.52,16.53,83158.0,16.53,16.54,16.52,16.53,83158.0
2019-10-14 13:55:00,16.52,16.53,16.52,16.53,26995.0,16.52,16.53,16.52,16.53,26995.0
2019-10-14 14:00:00,16.53,16.54,16.52,16.54,90913.0,16.53,16.54,16.52,16.54,90913.0
2019-10-14 14:05:00,16.53,16.54,16.53,16.54,16942.0,16.53,16.54,16.53,16.54,16942.0
2019-10-14 14:10:00,16.54,16.54,16.52,16.53,74618.0,16.54,16.54,16.52,16.53,74618.0
2019-10-14 14:15:00,16.53,16.54,16.52,16.53,108229.0,16.53,16.54,16.52,16.53,108229.0
2019-10-14 14:20:00,16.53,16.53,16.52,16.52,54602.0,16.53,16.53,16.52,16.52,54602.0
2019-10-14 14:25:00,16.52,16.53,16.51,16.52,81567.0,16.52,16.53,16.51,16.52,81567.0
2019-10-14 14:30:00,16.52,16.53,16.51,16.52,103196.0,16.52,16.53,16.51,16.52,103196.0
2019-10-14 14:35:00,16.52,16.53,16.52,16.52,74719.0,16.52,16.53,16.52,16.52,74719.0
2019-10-14 14:40:00,16.51,16.52,16.51,16.52,17102.0,16.51,16.52,16.51,16.52,17102.0
2019-10-14 14:45:00,16.51,16.52,16.5,16.51,78543.0,16.51,16.52,16.5,16.51,78543.0
2019-10-14 14:50:00,16.5,16.51,16.49,16.5,13996.0,16.5,16.51,16.49,16.5,13996.0
2019-10-14 14:55:00,16.5,16.51,16.49,16.5,76778.0,16.5,16.51,16.49,16.5,76778.0
2019-10-14 15:00:00,16.51,16.51,16.48,16.49,123381.0,16.51,16.51,16.48,16.49,123381.0
2019-10-14 15:05:00,16.49,16.5,16.48,16.5,113733.0,16.49,16.5,16.48,16.5,113733.0
2019-10-14 15:10:00,16.5,16.51,16.49,16.51,60845.0,16.5,16.51,16.49,16.51,60845.0
2019-10-14 15:15:00,16.5,16.51,16.5,16.5,26211.0,16.5,16.51,16.5,16.5,26211.0
2019-10-14 15:20:00,16.5,16.51,16.5,16.5,25606.0,16.5,16.51,16.5,16.5,25606.0
2019-10-14 15:25:00,16.5,16.51,16.49,16.5,109328.0,16.5,16.51,16.49,16.5,109328.0
2019-10-14 15:30:00,16.5,16.51,16.49,16.5,224091.0,16.5,16.51,16.49,16.5,224091.0
2019-10-14 15:35:00,16.5,16.5,16.49,16.49,34620.0,16.5,16.5,16.49,16.49,34620.0
2019-10-14 15:40:00,16.5,16.5,16.49,16.49,23632.0,16.5,16.5,16.49,16.49,23632.0
2019-10-14 15:45:00,16.49,16.5,16.49,16.5,76219.0,16.49,16.5,16.49,16.5,76219.0
2019-10-14 15:50:00,16.49,16.5,16.49,16.5,28602.0,16.49,16.5,16.49,16.5,28602.0
2019-10-14 15:55:00,16.5,16.5,16.49,16.5,259473.0,16.5,16.5,16.49,16.5,259473.0
2019-10-15 09:30:00,16.39,16.4,16.33,16.34,1192004.0,16.39,16.4,16.33,16.34,1192004.0
2019-10-15 09:35:00,16.34,16.37,16.33,16.36,340183.0,16.34,16.37,16.33,16.36,340183.0
2019-10-15 09:40:00,16.35,16.38,16.34,16.37,739775.0,16.35,16.38,16.34,16.37,739775.0
2019-10-15 09:45:00,16.37,16.38,16.35,16.36,380594.0,16.37,16.38,16.35,16.36,380594.0
2019-10-15 09:50:00,16.36,16.37,16.35,16.36,137734.0,16.36,16.37,16.35,16.36,137734.0
2019-10-15 09:55:00,16.36,16.38,16.36,16.37,195571.0,16.36,16.38,16.36,16.37,195571.0
2019-10-15 10:00:00,16.37,16.38,16.35,16.37,272873.0,16.37,16.38,16.35,16.37,272873.0
2019-10-15 10:05:00,16.37,16.38,16.33,16.34,238328.0,16.37,16.38,16.33,16.34,238328.0
2019-10-15 10:10:00,16.34,16.34,16.31,16.32,303104.0,16.34,16.34,16.31,16.32,303104.0
2019-10-15 10:15:00,16.32,16.35,16.31,16.35,334221.0,16.32,16.35,16.31,16.35,334221.0
2019-10-15 10:20:00,16.35,16.36,16.34,16.36,126446.0,16.35,16.36,16.34,16.36,126446.0
2019-10-15 10:25:00,16.35,16.36,16.33,16.36,249894.0,16.35,16.36,16.33,16.36,249894.0
2019-10-15 10:30:00,16.35,16.36,16.31,16.32,201386.0,16.35,16.36,16.31,16.32,201386.0
2019-10-15 10:35:00,16.31,16.32,16.28,16.29,702246.0,16.31,16.32,16.28,16.29,702246.0
2019-10-15 10:40:00,16.28,16.31,16.27,16.28,820262.0,16.28,16.31,16.27,16.28,820262.0
2019-10-15 10:45:00,16.27,16.29,16.26,16.28,602611.0,16.27,16.29,16.26,16.28,602611.0
2019-10-15 10:50:00,16.28,16.3,16.27,16.3,476925.0,16.28,16.3,16.27,16.3,476925.0
2019-10-15 10:55:00,16.3,16.3,16.28,16.29,248698.0,16.3,16.3,16.28,16.29,248698.0
2019-10-15 11:00:00,16.28,16.28,16.25,16.27,347997.0,16.28,16.28,16.25,16.27,347997.0
2019-10-15 11:05:00,16.26,16.29,16.26,16.28,258845.0,16.26,16.29,16.26,16.28,258845.0
2019-10-15 11:10:00,16.28,16.3,16.27,16.29,218267.0,16.28,16.3,16.27,16.29,218267.0
2019-10-15 11:15:00,16.28,16.31,16.27,16.31,258963.0,16.28,16.31,16.27,16.31,258963.0
2019-10-15 11:20:00,16.3,16.32,16.29,16.3,185700.0,16.3,16.32,16.29,16.3,185700.0
2019-10-15 11:25:00,16.3,16.31,16.29,16.29,186147.0,16.3,16.31,16.29,16.29,186147.0
2019-10-15 11:30:00,16.29,16.3,16.28,16.28,1001392.0,16.29,16.3,16.28,16.28,1001392.0
2019-10-15 11:35:00,16.28,16.3,16.28,16.29,225990.0,16.28,16.3,16.28,16.29,225990.0
2019-10-15 11:40:00,16.29,16.29,16.27,16.27,92741.0,16.29,16.29,16.27,16.27,92741.0
2019-10-15 11:45:00,16.27,16.29,16.27,16.28,101989.0,16.27,16.29,16.27,16.28,101989.0
2019-10-15 11:50:00,16.28,16.3,16.27,16.29,190019.0,16.28,16.3,16.27,16.29,190019.0
2019-10-15 11:55:00,16.29,16.3,16.27,16.27,150706.0,16.29,16.3,16.27,16.27,150706.0
2019-10-15 12:00:00,16.27,16.28,16.26,16.27,183392.0,16.27,16.28,16.26,16.27,183392.0
2019-10-15 12:05:00,16.27,16.28,16.26,16.28,108427.0,16.27,16.28,16.26,16.28,108427.0
2019-10-15 12:10:00,16.28,16.28,16.27,16.27,15473.0,16.28,16.28,16.27,16.27,15473.0
2019-10-15 12:15:00,16.27,16.28,16.26,16.28,109758.0,16.27,16.28,16.26,16.28,109758.0
2019-10-15 12:20:00,16.27,16.28,16.26,16.27,95114.0,16.27,16.28,16.26,16.27,95114.0
2019-10-15 12:25:00,16.27,16.28,16.26,16.27,581608.0,16.27,16.28,16.26,16.27,581608.0
2019-10-15 12:30:00,16.26,16.27,16.25,16.26,396465.0,16.26,16.27,16.25,16.26,396465.0
2019-10-15 12:35:00,16.26,16.27,16.25,16.25,188139.0,16.26,16.27,16.25,16.25,188139.0
2019-10-15 12:40:00,16.25,16.27,16.25,16.26,199341.0,16.25,16.27,16.25,16.26,199341.0
2019-10-15 12:45:00,16.25,16.27,16.25,16.27,96987.0,16.25,16.27,16.25,16.27,96987.0
2019-10-15 12:50:00,16.26,16.27,16.25,16.25,42078.0,16.26,16.27,16.25,16.25,42078.0
2019-10-15 12:55:00,16.25,16.26,16.22,16.24,428506.0,16.25,16.26,16.22,16.24,428506.0
2019-10-15 13:00:00,16.23,16.25,16.21,16.25,249099.0,16.23,16.25,16.21,16.25,249099.0
2019-10-15 13:05:00,16.25,16.27,16.24,16.26,188595.0,16.25,16.27,16.24,16.26,188595.0
2019-10-15 13:10:00,16.27,16.27,16.24,16.25,54292.0,16.27,16.27,16.24,16.25,54292.0
2019-10-15 13:15:00,16.25,16.25,16.24,16.25,102527.0,16.25,16.25,16.24,16.25,102527.0
2019-10-15 13:20:00,16.25,16.25,16.22,16.23,143491.0,16.25,16.25,16.22,16.23,143491.0
2019-10-15 13:25:00,16.23,16.25,16.23,16.25,182616.0,16.23,16.25,16.23,16.25,182616.0
2019-10-15 13:30:00,16.24,16.25,16.24,16.25,70554.0,16.24,16.25,16.24,16.25,70554.0
2019-10-15 13:35:00,16.24,16.25,16.24,16.25,40908.0,16.24,16.25,16.24,16.25,40908.0
2019-10-15 13:40:00,16.24,16.25,16.23,16.25,116837.0,16.24,16.25,16.23,16.25,116837.0
2019-10-15 13:45:00,16.25,16.26,16.24,16.25,17747.0,16.25,16.26,16.24,16.25,17747.0
2019-10-15 13:50:00,16.25,16.26,16.24,16.25,132760.0,16.25,16.26,16.24,16.25,132760.0
2019-10-15 13:55:00,16.25,16.27,16.25,16.26,98512.0,16.25,16.27,16.25,16.26,98512.0
2019-10-15 14:00:00,16.27,16.27,16.26,16.27,44916.0,16.27,16.27,16.26,16.27,44916.0
2019-10-15 14:05:00,16.28,16.28,16.26,16.27,172345.0,16.28,16.28,16.26,16.27,172345.0
2019-10-15 14:10:00,16.27,16.28,16.27,16.27,104570.0,16.27,16.28,16.27,16.27,104570.0
2019-10-15 14:15:00,16.27,16.28,16.26,16.27,62486.0,16.27,16.28,16.26,16.27,62486.0
2019-10-15 14:20:00,16.27,16.27,16.26,16.27,77436.0,16.27,16.27,16.26,16.27,77436.0
2019-10-15 14:25:00,16.27,16.28,16.26,16.27,48416.0,16.27,16.28,16.26,16.27,48416.0
2019-10-15 14:30:00,16.27,16.28,16.27,16.27,12079.0,16.27,16.28,16.27,16.27,12079.0
2019-10-15 14:35:00,16.28,16.28,16.27,16.27,25944.0,16.28,16.28,16.27,16.27,25944.0
2019-10-15 14:40:00,16.28,16.28,16.27,16.28,24772.0,16.28,16.28,16.27,16.28,24772.0
2019-10-15 14:45:00,16.27,16.28,16.25,16.27,172318.0,16.27,16.28,16.25,16.27,172318.0
2019-10-15 14:50:00,16.27,16.27,16.26,16.27,12860.0,16.27,16.27,16.26,16.27,12860.0
2019-10-15 14:55:00,16.27,16.29,16.26,16.29,153055.0,16.27,16.29,16.26,16.29,153055.0
2019-10-15 15:00:00,16.29,16.29,16.27,16.28,111657.0,16.29,16.29,16.27,16.28,111657.0
2019-10-15 15:05:00,16.28,16.29,16.27,16.28,171536.0,16.28,16.29,16.27,16.28,171536.0
2019-10-15 15:10:00,16.29,16.29,16.27,16.28,44796.0,16.29,16.29,16.27,16.28,44796.0
2019-10-15 15:15:00,16.28,16.29,16.27,16.29,131347.0,16.28,16.29,16.27,16.29,131347.0
2019-10-15 15:20:00,16.29,16.29,16.27,16.28,130171.0,16.29,16.29,16.27,16.28,130171.0
2019-10-15 15:25:00,16.29,16.29,16.27,16.28,49457.0,16.29,16.29,16.27,16.28,49457.0
2019-10-15 15:30:00,16.28,16.28,16.26,16.27,194245.0,16.28,16.28,16.26,16.27,194245.0
2019-10-15 15:35:00,16.27,16.28,16.26,16.28,70796.0,16.27,16.28,16.26,16.28,70796.0
2019-10-15 15:40:00,16.28,16.28,16.26,16.26,160644.0,16.28,16.28,16.26,16.26,160644.0
2019-10-15 15:45:00,16.26,16.28,16.26,16.28,120541.0,16.26,16.28,16.26,16.28,120541.0
2019-10-15 15:50:00,16.27,16.28,16.26,16.27,158830.0,16.27,16.28,16.26,16.27,158830.0
2019-10-15 15:55:00,16.27,16.27,16.26,16.26,658203.0,16.27,16.27,16.26,16.26,658203.0
2019-10-16 09:30:00,16.25,16.27,16.23,16.23,395947.0,16.25,16.27,16.23,16.23,395947.0
2019-10-16 09:35:00,16.23,16.25,16.2,16.21,284176.0,16.23,16.25,16.2,16.21,284176.0
2019-10-16 09:40:00,16.21,16.21,16.16,16.17,343443.0,16.21,16.21,16.16,16.17,343443.0
2019-10-16 09:45:00,16.18,16.2,16.17,16.19,316347.0,16.18,16.2,16.17,16.19,316347.0
2019-10-16 09:50:00,16.18,16.19,16.17,16.19,312691.0,16.18,16.19,16.17,16.19,312691.0
2019-10-16 09:55:00,16.18,16.21,16.18,16.21,374071.0,16.18,16.21,16.18,16.21,374071.0
2019-10-16 10:00:00,16.21,16.21,16.18,16.2,469827.0,16.21,16.21,16.18,16.2,469827.0
2019-10-16 10:05:00,16.2,16.22,16.19,16.2,124532.0,16.2,16.22,16.19,16.2,124532.0
2019-10-16 10:10:00,16.21,16.21,16.19,16.2,239743.0,16.21,16.21,16.19,16.2,239743.0
2019-10-16 10:15:00,16.2,16.2,16.15,16.15,340780.0,16.2,16.2,16.15,16.15,340780.0
2019-10-16 10:20:00,16.15,16.19,16.15,16.17,464012.0,16.15,16.19,16.15,16.17,464012.0
2019-10-16 10:25:00,16.17,16.18,16.15,16.16,229844.0,16.17,16.18,16.15,16.16,229844.0
2019-10-16 10:30:00,16.16,16.2,16.15,16.2,379402.0,16.16,16.2,16.15,16.2,379402.0
2019-10-16 10:35:00,16.19,16.2,16.17,16.17,122890.0,16.19,16.2,16.17,16.17,122890.0
2019-10-16 10:40:00,16.17,16.19,16.16,16.18,212287.0,16.17,16.19,16.16,16.18,212287.0
2019-10-16 10:45:00,16.17,16.2,16.17,16.19,165998.0,16.17,16.2,16.17,16.19,165998.0
2019-10-16 10:50:00,16.19,16.22,16.18,16.2,279337.0,16.19,16.22,16.18,16.2,279337.0
2019-10-16 10:55:00,16.2,16.23,16.2,16.23,282342.0,16.2,16.23,16.2,16.23,282342.0
2019-10-16 11:00:00,16.23,16.23,16.21,16.21,237787.0,16.23,16.23,16.21,16.21,237787.0
2019-10-16 11:05:00,16.21,16.23,16.2,16.22,115736.0,16.21,16.23,16.2,16.22,115736.0
2019-10-16 11:10:00,16.22,16.23,16.21,16.22,210550.0,16.22,16.23,16.21,16.22,210550.0
2019-10-16 11:15:00,16.22,16.24,16.21,16.23,139913.0,16.22,16.24,16.21,16.23,139913.0
2019-10-16 11:20:00,16.23,16.26,16.23,16.25,115302.0,16.23,16.26,16.23,16.25,115302.0
2019-10-16 11:25:00,16.25,16.26,16.24,16.25,56353.0,16.25,16.26,16.24,16.25,56353.0
2019-10-16 11:30:00,16.25,16.28,16.25,16.27,172858.0,16.25,16.28,16.25,16.27,172858.0
2019-10-16 11:35:00,16.27,16.27,16.25,16.25,112135.0,16.27,16.27,16.25,16.25,112135.0
2019-10-16 11:40:00,16.25,16.26,16.24,16.24,54617.0,16.25,16.26,16.24,16.24,54617.0
2019-10-16 11:45:00,16.25,16.25,16.22,16.23,201165.0,16.25,16.25,16.22,16.23,201165.0
2019-10-16 11:50:00,16.23,16.26,16.23,16.26,147431.0,16.23,16.26,16.23,16.26,147431.0
2019-10-16 11:55:00,16.26,16.27,16.25,16.26,80960.0,16.26,16.27,16.25,16.26,80960.0
2019-10-16 12:00:00,16.26,16.27,16.25,16.26,60561.0,16.26,16.27,16.25,16.26,60561.0
2019-10-16 12:05:00,16.26,16.28,16.25,16.28,52040.0,16.26,16.28,16.25,16.28,52040.0
2019-10-16 12:10:00,16.28,16.28,16.26,16.27,67217.0,16.28,16.28,16.26,16.27,67217.0
2019-10-16 12:15:00,16.27,16.28,16.26,16.28,45102.0,16.27,16.28,16.26,16.28,45102.0
2019-10-16 12:20:00,16.28,16.29,16.27,16.29,47860.0,16.28,16.29,16.27,16.29,47860.0
2019-10-16 12:25:00,16.28,16.29,16.27,16.28,87829.0,16.28,16.29,16.27,16.28,87829.0
2019-10-16 12:30:00,16.28,16.29,16.27,16.28,25235.0,16.28,16.29,16.27,16.28,25235.0
2019-10-16 12:35:00,16.27,16.28,16.26,16.27,44248.0,16.27,16.28,16.26,16.27,44248.0
2019-10-16 12:40:00,16.27,16.28,16.26,16.28,33706.0,16.27,16.28,16.26,16.28,33706.0
2019-10-16 12:45:00,16.27,16.28,16.26,16.27,33739.0,16.27,16.28,16.26,16.27,33739.0
2019-10-16 12:50:00,16.26,16.28,16.25,16.26,50679.0,16.26,16.28,16.25,16.26,50679.0
2019-10-16 12:55:00,16.26,16.28,16.25,16.28,396907.0,16.26,16.28,16.25,16.28,396907.0
2019-10-16 13:00:00,16.27,16.29,16.27,16.29,641079.0,16.27,16.29,16.27,16.29,641079.0
2019-10-16 13:05:00,16.29,16.29,16.28,16.28,16168.0,16.29,16.29,16.28,16.28,16168.0
2019-10-16 13:10:00,16.28,16.29,16.27,16.27,136168.0,16.28,16.29,16.27,16.27,136168.0
2019-10-16 13:15:00,16.28,16.28,16.27,16.28,33759.0,16.28,16.28,16.27,16.28,33759.0
2019-10-16 13:20:00,16.28,16.29,16.27,16.28,392505.0,16.28,16.29,16.27,16.28,392505.0
2019-10-16 13:25:00,16.27,16.29,16.26,16.28,91707.0,16.27,16.29,16.26,16.28,91707.0
2019-10-16 13:30:00,16.28,16.29,16.27,16.27,88081.0,16.28,16.29,16.27,16.27,88081.0
2019-10-16 13:35:00,16.28,16.28,16.27,16.27,36894.0,16.28,16.28,16.27,16.27,36894.0
2019-10-16 13:40:00,16.27,16.29,16.25,16.28,411813.0,16.27,16.29,16.25,16.28,411813.0
2019-10-16 13:45:00,16.27,16.28,16.25,16.26,292181.0,16.27,16.28,16.25,16.26,292181.0
2019-10-16 13:50:00,16.26,16.27,16.25,16.25,196627.0,16.26,16.27,16.25,16.25,196627.0
2019-10-16 13:55:00,16.26,16.27,16.25,16.26,92949.0,16.26,16.27,16.25,16.26,92949.0
2019-10-16 14:00:00,16.27,16.27,16.26,16.26,71020.0,16.27,16.27,16.26,16.26,71020.0
2019-10-16 14:05:00,16.26,16.27,16.25,16.26,184705.0,16.26,16.27,16.25,16.26,184705.0
2019-10-16 14:10:00,16.27,16.27,16.26,16.26,11960.0,16.27,16.27,16.26,16.26,11960.0
2019-10-16 14:15:00,16.27,16.27,16.25,16.26,99383.0,16.27,16.27,16.25,16.26,99383.0
2019-10-16 14:20:00,16.26,16.26,16.24,16.25,183839.0,16.26,16.26,16.24,16.25,183839.0
2019-10-16 14:25:00,16.24,16.26,16.24,16.25,82182.0,16.24,16.26,16.24,16.25,82182.0
2019-10-16 14:30:00,16.25,16.27,16.25,16.25,101090.0,16.25,16.27,16.25,16.25,101090.0
2019-10-16 14:35:00,16.25,16.26,16.25,16.26,86771.0,16.25,16.26,16.25,16.26,86771.0
2019-10-16 14:40:00,16.26,16.27,16.25,16.25,46313.0,16.26,16.27,16.25,16.25,46313.0
2019-10-16 14:45:00,16.25,16.26,16.25,16.26,13205.0,16.25,16.26,16.25,16.26,13205.0
2019-10-16 14:50:00,16.26,16.27,16.25,16.26,64925.0,16.26,16.27,16.25,16.26,64925.0
2019-10-16 14:55:00,16.27,16.27,16.25,16.27,150170.0,16.27,16.27,16.25,16.27,150170.0
2019-10-16 15:00:00,16.27,16.28,16.26,16.27,126368.0,16.27,16.28,16.26,16.27,126368.0
2019-10-16 15:05:00,16.27,16.28,16.27,16.27,86346.0,16.27,16.28,16.27,16.27,86346.0
2019-10-16 15:10:00,16.27,16.28,16.27,16.28,76498.0,16.27,16.28,16.27,16.28,76498.0
2019-10-16 15:15:00,16.28,16.28,16.27,16.27,588342.0,16.28,16.28,16.27,16.27,588342.0
2019-10-16 15:20:00,16.27,16.28,16.26,16.28,174530.0,16.27,16.28,16.26,16.28,174530.0
2019-10-16 15:25:00,16.27,16.28,16.27,16.27,79301.0,16.27,16.28,16.27,16.27,79301.0
2019-10-16 15:30:00,16.28,16.28,16.27,16.28,34524.0,16.28,16.28,16.27,16.28,34524.0
2019-10-16 15:35:00,16.28,16.28,16.27,16.28,26460.0,16.28,16.28,16.27,16.28,26460.0
2019-10-16 15:40:00,16.28,16.28,16.26,16.26,191755.0,16.28,16.28,16.26,16.26,191755.0
2019-10-16 15:45:00,16.26,16.27,16.26,16.27,198334.0,16.26,16.27,16.26,16.27,198334.0
2019-10-16 15:50:00,16.26,16.28,16.26,16.28,214670.0,16.26,16.28,16.26,16.28,214670.0
2019-10-16 15:55:00,16.27,16.28,16.26,16.26,327033.0,16.27,16.28,16.26,16.26,327033.0
2019-10-17 09:30:00,16.4,16.42,16.38,16.4,738471.0,16.4,16.42,16.38,16.4,738471.0
2019-10-17 09:35:00,16.4,16.45,16.39,16.41,1023718.0,16.4,16.45,16.39,16.41,1023718.0
2019-10-17 09:40:00,16.41,16.42,16.39,16.4,463284.0,16.41,16.42,16.39,16.4,463284.0
2019-10-17 09:45:00,16.4,16.41,16.39,16.4,348459.0,16.4,16.41,16.39,16.4,348459.0
2019-10-17 09:50:00,16.41,16.44,16.4,16.43,288371.0,16.41,16.44,16.4,16.43,288371.0
2019-10-17 09:55:00,16.43,16.44,16.41,16.43,172143.0,16.43,16.44,16.41,16.43,172143.0
2019-10-17 10:00:00,16.43,16.44,16.41,16.41,378864.0,16.43,16.44,16.41,16.41,378864.0
2019-10-17 10:05:00,16.41,16.42,16.39,16.39,206796.0,16.41,16.42,16.39,16.39,206796.0
2019-10-17 10:10:00,16.4,16.41,16.37,16.37,188449.0,16.4,16.41,16.37,16.37,188449.0
2019-10-17 10:15:00,16.38,16.39,16.36,16.39,280754.0,16.38,16.39,16.36,16.39,280754.0
2019-10-17 10:20:00,16.39,16.39,16.36,16.37,408693.0,16.39,16.39,16.36,16.37,408693.0
2019-10-17 10:25:00,16.38,16.38,16.36,16.37,174793.0,16.38,16.38,16.36,16.37,174793.0
2019-10-17 10:30:00,16.38,16.39,16.36,16.37,177986.0,16.38,16.39,16.36,16.37,177986.0
2019-10-17 10:35:00,16.37,16.39,16.36,16.39,253223.0,16.37,16.39,16.36,16.39,253223.0
2019-10-17 10:40:00,16.38,16.4,16.38,16.4,117712.0,16.38,16.4,16.38,16.4,117712.0
2019-10-17 10:45:00,16.39,16.41,16.39,16.41,57318.0,16.39,16.41,16.39,16.41,57318.0
2019-10-17 10:50:00,16.41,16.41,16.38,16.39,150609.0,16.41,16.41,16.38,16.39,150609.0
2019-10-17 10:55:00,16.38,16.39,16.36,16.36,147704.0,16.38,16.39,16.36,16.36,147704.0
2019-10-17 11:00:00,16.37,16.38,16.36,16.38,245493.0,16.37,16.38,16.36,16.38,245493.0
2019-10-17 11:05:00,16.38,16.38,16.36,16.37,161904.0,16.38,16.38,16.36,16.37,161904.0
2019-10-17 11:10:00,16.37,16.38,16.36,16.38,43610.0,16.37,16.38,16.36,16.38,43610.0
2019-10-17 11:15:00,16.38,16.4,16.37,16.39,221497.0,16.38,16.4,16.37,16.39,221497.0
2019-10-17 11:20:00,16.39,16.4,16.38,16.39,74087.0,16.39,16.4,16.38,16.39,74087.0
2019-10-17 11:25:00,16.4,16.42,16.39,16.41,147618.0,16.4,16.42,16.39,16.41,147618.0
2019-10-17 11:30:00,16.42,16.45,16.41,16.43,286916.0,16.42,16.45,16.41,16.43,286916.0
2019-10-17 11:35:00,16.43,16.44,16.41,16.42,252128.0,16.43,16.44,16.41,16.42,252128.0
2019-10-17 11:40:00,16.42,16.42,16.4,16.41,148916.0,16.42,16.42,16.4,16.41,148916.0
2019-10-17 11:45:00,16.41,16.44,16.41,16.44,187014.0,16.41,16.44,16.41,16.44,187014.0
2019-10-17 11:50:00,16.44,16.45,16.43,16.45,313324.0,16.44,16.45,16.43,16.45,313324.0
2019-10-17 11:55:00,16.44,16.46,16.43,16.46,153944.0,16.44,16.46,16.43,16.46,153944.0
2019-10-17 12:00:00,16.46,16.49,16.45,16.47,290731.0,16.46,16.49,16.45,16.47,290731.0
2019-10-17 12:05:00,16.46,16.47,16.45,16.46,241762.0,16.46,16.47,16.45,16.46,241762.0
2019-10-17 12:10:00,16.46,16.46,16.45,16.46,239201.0,16.46,16.46,16.45,16.46,239201.0
2019-10-17 12:15:00,16.45,16.46,16.43,16.44,331643.0,16.45,16.46,16.43,16.44,331643.0
2019-10-17 12:20:00,16.44,16.46,16.44,16.46,125177.0,16.44,16.46,16.44,16.46,125177.0
2019-10-17 12:25:00,16.45,16.46,16.44,16.45,161411.0,16.45,16.46,16.44,16.45,161411.0
2019-10-17 12:30:00,16.45,16.46,16.45,16.46,77388.0,16.45,16.46,16.45,16.46,77388.0
2019-10-17 12:35:00,16.45,16.46,16.44,16.46,142881.0,16.45,16.46,16.44,16.46,142881.0
2019-10-17 12:40:00,16.46,16.48,16.45,16.47,203059.0,16.46,16.48,16.45,16.47,203059.0
2019-10-17 12:45:00,16.47,16.5,16.46,16.49,146075.0,16.47,16.5,16.46,16.49,146075.0
2019-10-17 12:50:00,16.49,16.5,16.48,16.48,162544.0,16.49,16.5,16.48,16.48,162544.0
2019-10-17 12:55:00,16.48,16.49,16.46,16.46,55954.0,16.48,16.49,16.46,16.46,55954.0
2019-10-17 13:00:00,16.46,16.47,16.46,16.47,72798.0,16.46,16.47,16.46,16.47,72798.0
2019-10-17 13:05:00,16.46,16.47,16.44,16.46,317454.0,16.46,16.47,16.44,16.46,317454.0
2019-10-17 13:10:00,16.46,16.46,16.44,16.46,42460.0,16.46,16.46,16.44,16.46,42460.0
2019-10-17 13:15:00,16.46,16.46,16.44,16.45,83043.0,16.46,16.46,16.44,16.45,83043.0
2019-10-17 13:20:00,16.45,16.46,16.44,16.44,85108.0,16.45,16.46,16.44,16.44,85108.0
2019-10-17 13:25:00,16.45,16.45,16.43,16.45,107188.0,16.45,16.45,16.43,16.45,107188.0
2019-10-17 13:30:00,16.44,16.46,16.44,16.46,94472.0,16.44,16.46,16.44,16.46,94472.0
2019-10-17 13:35:00,16.46,16.47,16.45,16.46,53452.0,16.46,16.47,16.45,16.46,53452.0
2019-10-17 13:40:00,16.47,16.47,16.45,16.45,41407.0,16.47,16.47,16.45,16.45,41407.0
2019-10-17 13:45:00,16.46,16.46,16.44,16.45,113897.0,16.46,16.46,16.44,16.45,113897.0
2019-10-17 13:50:00,16.45,16.47,16.45,16.46,93701.0,16.45,16.47,16.45,16.46,93701.0
2019-10-17 13:55:00,16.46,16.47,16.45,16.47,160937.0,16.46,16.47,16.45,16.47,160937.0
2019-10-17 14:00:00,16.46,16.47,16.44,16.45,65410.0,16.46,16.47,16.44,16.45,65410.0
2019-10-17 14:05:00,16.45,16.45,16.43,16.43,113617.0,16.45,16.45,16.43,16.43,113617.0
2019-10-17 14:10:00,16.44,16.44,16.43,16.44,4718.0,16.44,16.44,16.43,16.44,4718.0
2019-10-17 14:15:00,16.43,16.44,16.41,16.41,213272.0,16.43,16.44,16.41,16.41,213272.0
2019-10-17 14:20:00,16.41,16.42,16.41,16.41,28867.0,16.41,16.42,16.41,16.41,28867.0
2019-10-17 14:25:00,16.41,16.42,16.4,16.41,71842.0,16.41,16.42,16.4,16.41,71842.0
2019-10-17 14:30:00,16.41,16.43,16.4,16.42,25216.0,16.41,16.43,16.4,16.42,25216.0
2019-10-17 14:35:00,16.43,16.43,16.42,16.43,25619.0,16.43,16.43,16.42,16.43,25619.0
2019-10-17 14:40:00,16.43,16.44,16.42,16.43,97721.0,16.43,16.44,16.42,16.43,97721.0
2019-10-17 14:45:00,16.43,16.43,16.4,16.41,92644.0,16.43,16.43,16.4,16.41,92644.0
2019-10-17 14:50:00,16.4,16.41,16.39,16.39,55624.0,16.4,16.41,16.39,16.39,55624.0
2019-10-17 14:55:00,16.39,16.41,16.39,16.41,85721.0,16.39,16.41,16.39,16.41,85721.0
2019-10-17 15:00:00,16.4,16.41,16.4,16.4,83751.0,16.4,16.41,16.4,16.4,83751.0
2019-10-17 15:05:00,16.41,16.41,16.4,16.4,72486.0,16.41,16.41,16.4,16.4,72486.0
2019-10-17 15:10:00,16.4,16.4,16.39,16.39,46967.0,16.4,16.4,16.39,16.39,46967.0
2019-10-17 15:15:00,16.39,16.4,16.39,16.4,38595.0,16.39,16.4,16.39,16.4,38595.0
2019-10-17 15:20:00,16.4,16.41,16.39,16.39,124160.0,16.4,16.41,16.39,16.39,124160.0
2019-10-17 15:25:00,16.39,16.4,16.39,16.4,47473.0,16.39,16.4,16.39,16.4,47473.0
2019-10-17 15:30:00,16.4,16.4,16.39,16.4,26659.0,16.4,16.4,16.39,16.4,26659.0
2019-10-17 15:35:00,16.39,16.4,16.39,16.4,135520.0,16.39,16.4,16.39,16.4,135520.0
2019-10-17 15:40:00,16.4,16.41,16.39,16.4,137811.0,16.4,16.41,16.39,16.4,137811.0
2019-10-17 15:45:00,16.4,16.41,16.4,16.41,94157.0,16.4,16.41,16.4,16.41,94157.0
2019-10-17 15:50:00,16.41,16.42,16.4,16.41,169178.0,16.41,16.42,16.4,16.41,169178.0
2019-10-17 15:55:00,16.41,16.41,16.4,16.41,175782.0,16.41,16.41,16.4,16.41,175782.0
2019-10-18 09:30:00,16.38,16.39,16.36,16.38,766320.0,16.38,16.39,16.36,16.38,766320.0
2019-10-18 09:35:00,16.39,16.4,16.37,16.4,132730.0,16.39,16.4,16.37,16.4,132730.0
2019-10-18 09:40:00,16.4,16.42,16.39,16.39,207344.0,16.4,16.42,16.39,16.39,207344.0
2019-10-18 09:45:00,16.39,16.4,16.36,16.37,188773.0,16.39,16.4,16.36,16.37,188773.0
2019-10-18 09:50:00,16.37,16.38,16.36,16.36,109999.0,16.37,16.38,16.36,16.36,109999.0
2019-10-18 09:55:00,16.37,16.37,16.35,16.37,196871.0,16.37,16.37,16.35,16.37,196871.0
2019-10-18 10:00:00,16.36,16.39,16.36,16.38,311314.0,16.36,16.39,16.36,16.38,311314.0
2019-10-18 10:05:00,16.38,16.38,16.35,16.36,481729.0,16.38,16.38,16.35,16.36,481729.0
2019-10-18 10:10:00,16.36,16.38,16.35,16.38,220164.0,16.36,16.38,16.35,16.38,220164.0
2019-10-18 10:15:00,16.38,16.4,16.37,16.39,520957.0,16.38,16.4,16.37,16.39,520957.0
2019-10-18 10:20:00,16.39,16.4,16.38,16.4,477085.0,16.39,16.4,16.38,16.4,477085.0
2019-10-18 10:25:00,16.39,16.41,16.39,16.4,207513.0,16.39,16.41,16.39,16.4,207513.0
2019-10-18 10:30:00,16.4,16.42,16.4,16.41,374331.0,16.4,16.42,16.4,16.41,374331.0
2019-10-18 10:35:00,16.41,16.42,16.39,16.41,269795.0,16.41,16.42,16.39,16.41,269795.0
2019-10-18 10:40:00,16.41,16.42,16.4,16.41,336248.0,16.41,16.42,16.4,16.41,336248.0
2019-10-18 10:45:00,16.41,16.42,16.38,16.39,315854.0,16.41,16.42,16.38,16.39,315854.0
2019-10-18 10:50:00,16.39,16.4,16.39,16.39,143874.0,16.39,16.4,16.39,16.39,143874.0
2019-10-18 10:55:00,16.39,16.41,16.39,16.41,95090.0,16.39,16.41,16.39,16.41,95090.0
2019-10-18 11:00:00,16.41,16.43,16.41,16.42,398029.0,16.41,16.43,16.41,16.42,398029.0
2019-10-18 11:05:00,16.42,16.42,16.4,16.41,181478.0,16.42,16.42,16.4,16.41,181478.0
2019-10-18 11:10:00,16.41,16.43,16.4,16.4,166443.0,16.41,16.43,16.4,16.4,166443.0
2019-10-18 11:15:00,16.4,16.44,16.4,16.43,182557.0,16.4,16.44,16.4,16.43,182557.0
2019-10-18 11:20:00,16.43,16.43,16.42,16.43,174293.0,16.43,16.43,16.42,16.43,174293.0
2019-10-18 11:25:00,16.44,16.44,16.42,16.42,69933.0,16.44,16.44,16.42,16.42,69933.0
2019-10-18 11:30:00,16.42,16.44,16.42,16.44,139750.0,16.42,16.44,16.42,16.44,139750.0
2019-10-18 11:35:00,16.43,16.45,16.42,16.43,1663056.0,16.43,16.45,16.42,16.43,1663056.0
2019-10-18 11:40:00,16.43,16.44,16.42,16.42,146031.0,16.43,16.44,16.42,16.42,146031.0
2019-10-18 11:45:00,16.42,16.43,16.41,16.41,99847.0,16.42,16.43,16.41,16.41,99847.0
2019-10-18 11:50:00,16.41,16.43,16.4,16.43,1942678.0,16.41,16.43,16.4,16.43,1942678.0
2019-10-18 11:55:00,16.43,16.43,16.41,16.41,197056.0,16.43,16.43,16.41,16.41,197056.0
2019-10-18 12:00:00,16.42,16.42,16.4,16.41,96609.0,16.42,16.42,16.4,16.41,96609.0
2019-10-18 12:05:00,16.4,16.41,16.39,16.41,97773.0,16.4,16.41,16.39,16.41,97773.0
2019-10-18 12:10:00,16.41,16.42,16.4,16.41,113398.0,16.41,16.42,16.4,16.41,113398.0
2019-10-18 12:15:00,16.41,16.44,16.41,16.44,168020.0,16.41,16.44,16.41,16.44,168020.0
2019-10-18 12:20:00,16.43,16.44,16.42,16.42,175416.0,16.43,16.44,16.42,16.42,175416.0
2019-10-18 12:25:00,16.43,16.44,16.42,16.43,49120.0,16.43,16.44,16.42,16.43,49120.0
2019-10-18 12:30:00,16.43,16.44,16.42,16.43,216542.0,16.43,16.44,16.42,16.43,216542.0
2019-10-18 12:35:00,16.43,16.43,16.41,16.42,133766.0,16.43,16.43,16.41,16.42,133766.0
2019-10-18 12:40:00,16.42,16.43,16.42,16.42,9364.0,16.42,16.43,16.42,16.42,9364.0
2019-10-18 12:45:00,16.43,16.43,16.41,16.43,60918.0,16.43,16.43,16.41,16.43,60918.0
2019-10-18 12:50:00,16.43,16.44,16.42,16.44,41585.0,16.43,16.44,16.42,16.44,41585.0
2019-10-18 12:55:00,16.44,16.44,16.43,16.44,33874.0,16.44,16.44,16.43,16.44,33874.0
2019-10-18 13:00:00,16.44,16.45,16.42,16.44,148618.0,16.44,16.45,16.42,16.44,148618.0
2019-10-18 13:05:00,16.43,16.44,16.42,16.43,37144.0,16.43,16.44,16.42,16.43,37144.0
2019-10-18 13:10:00,16.43,16.44,16.42,16.43,63348.0,16.43,16.44,16.42,16.43,63348.0
2019-10-18 13:15:00,16.44,16.44,16.42,16.43,52744.0,16.44,16.44,16.42,16.43,52744.0
2019-10-18 13:20:00,16.42,16.43,16.41,16.41,63698.0,16.42,16.43,16.41,16.41,63698.0
2019-10-18 13:25:00,16.41,16.42,16.39,16.41,77921.0,16.41,16.42,16.39,16.41,77921.0
2019-10-18 13:30:00,16.42,16.42,16.41,16.41,47448.0,16.42,16.42,16.41,16.41,47448.0
2019-10-18 13:35:00,16.41,16.42,16.41,16.42,26854.0,16.41,16.42,16.41,16.42,26854.0
2019-10-18 13:40:00,16.41,16.42,16.41,16.41,42946.0,16.41,16.42,16.41,16.41,42946.0
2019-10-18 13:45:00,16.41,16.42,16.4,16.4,117648.0,16.41,16.42,16.4,16.4,117648.0
2019-10-18 13:50:00,16.4,16.42,16.39,16.42,77924.0,16.4,16.42,16.39,16.42,77924.0
2019-10-18 13:55:00,16.41,16.43,16.41,16.42,124972.0,16.41,16.43,16.41,16.42,124972.0
2019-10-18 14:00:00,16.42,16.43,16.41,16.43,73734.0,16.42,16.43,16.41,16.43,73734.0
2019-10-18 14:05:00,16.43,16.43,16.41,16.42,73152.0,16.43,16.43,16.41,16.42,73152.0
2019-10-18 14:10:00,16.42,16.43,16.42,16.43,8550.0,16.42,16.43,16.42,16.43,8550.0
2019-10-18 14:15:00,16.42,16.43,16.42,16.42,53078.0,16.42,16.43,16.42,16.42,53078.0
2019-10-18 14:20:00,16.43,16.43,16.41,16.43,66032.0,16.43,16.43,16.41,16.43,66032.0
2019-10-18 14:25:00,16.42,16.42,16.41,16.41,5960.0,16.42,16.42,16.41,16.41,5960.0
2019-10-18 14:30:00,16.41,16.42,16.41,16.42,18334.0,16.41,16.42,16.41,16.42,18334.0
2019-10-18 14:35:00,16.41,16.43,16.41,16.42,38889.0,16.41,16.43,16.41,16.42,38889.0
2019-10-18 14:40:00,16.43,16.43,16.42,16.43,6899.0,16.43,16.43,16.42,16.43,6899.0
2019-10-18 14:45:00,16.43,16.44,16.42,16.43,120174.0,16.43,16.44,16.42,16.43,120174.0
2019-10-18 14:50:00,16.43,16.44,16.43,16.43,18582.0,16.43,16.44,16.43,16.43,18582.0
2019-10-18 14:55:00,16.43,16.44,16.43,16.43,83789.0,16.43,16.44,16.43,16.43,83789.0
2019-10-18 15:00:00,16.43,16.44,16.41,16.43,225643.0,16.43,16.44,16.41,16.43,225643.0
2019-10-18 15:05:00,16.44,16.44,16.43,16.43,18173.0,16.44,16.44,16.43,16.43,18173.0
2019-10-18 15:10:00,16.43,16.44,16.42,16.43,166022.0,16.43,16.44,16.42,16.43,166022.0
2019-10-18 15:15:00,16.43,16.43,16.42,16.42,366523.0,16.43,16.43,16.42,16.42,366523.0
2019-10-18 15:20:00,16.43,16.43,16.42,16.43,130066.0,16.43,16.43,16.42,16.43,130066.0
2019-10-18 15:25:00,16.43,16.43,16.42,16.43,34184.0,16.43,16.43,16.42,16.43,34184.0
2019-10-18 15:30:00,16.42,16.43,16.42,16.42,78380.0,16.42,16.43,16.42,16.42,78380.0
2019-10-18 15:35:00,16.42,16.43,16.42,16.43,36398.0,16.42,16.43,16.42,16.43,36398.0
2019-10-18 15:40:00,16.43,16.43,16.42,16.43,41781.0,16.43,16.43,16.42,16.43,41781.0
2019-10-18 15:45:00,16.42,16.43,16.41,16.42,224994.0,16.42,16.43,16.41,16.42,224994.0
2019-10-18 15:50:00,16.41,16.42,16.41,16.41,188710.0,16.41,16.42,16.41,16.41,188710.0
2019-10-18 15:55:00,16.41,16.42,16.41,16.41,551166.0,16.41,16.42,16.41,16.41,551166.0
2019-10-21 09:30:00,16.65,16.68,16.65,16.66,508327.0,16.65,16.68,16.65,16.66,508327.0
2019-10-21 09:35:00,16.65,16.65,16.6,16.62,1255013.0,16.65,16.65,16.6,16.62,1255013.0
2019-10-21 09:40:00,16.61,16.63,16.59,16.6,807134.0,16.61,16.63,16.59,16.6,807134.0
2019-10-21 09:45:00,16.6,16.62,16.58,16.61,392702.0,16.6,16.62,16.58,16.61,392702.0
2019-10-21 09:50:00,16.6,16.61,16.59,16.61,211222.0,16.6,16.61,16.59,16.61,211222.0
2019-10-21 09:55:00,16.61,16.65,16.6,16.64,427032.0,16.61,16.65,16.6,16.64,427032.0
2019-10-21 10:00:00,16.63,16.64,16.62,16.62,113218.0,16.63,16.64,16.62,16.62,113218.0
2019-10-21 10:05:00,16.63,16.64,16.62,16.62,156870.0,16.63,16.64,16.62,16.62,156870.0
2019-10-21 10:10:00,16.62,16.64,16.61,16.62,56580.0,16.62,16.64,16.61,16.62,56580.0
2019-10-21 10:15:00,16.62,16.63,16.61,16.61,137941.0,16.62,16.63,16.61,16.61,137941.0
2019-10-21 10:20:00,16.61,16.62,16.59,16.6,374499.0,16.61,16.62,16.59,16.6,374499.0
2019-10-21 10:25:00,16.61,16.61,16.59,16.6,493106.0,16.61,16.61,16.59,16.6,493106.0
2019-10-21 10:30:00,16.59,16.6,16.58,16.58,184810.0,16.59,16.6,16.58,16.58,184810.0
2019-10-21 10:35:00,16.58,16.59,16.55,16.57,575143.0,16.58,16.59,16.55,16.57,575143.0
2019-10-21 10:40:00,16.57,16.57,16.54,16.55,352375.0,16.57,16.57,16.54,16.55,352375.0
2019-10-21 10:45:00,16.56,16.58,16.54,16.58,248367.0,16.56,16.58,16.54,16.58,248367.0
2019-10-21 10:50:00,16.58,16.6,16.57,16.59,345111.0,16.58,16.6,16.57,16.59,345111.0
2019-10-21 10:55:00,16.58,16.6,16.56,16.57,658868.0,16.58,16.6,16.56,16.57,658868.0
2019-10-21 11:00:00,16.57,16.57,16.55,16.56,161173.0,16.57,16.57,16.55,16.56,161173.0
2019-10-21 11:05:00,16.55,16.55,16.51,16.53,396269.0,16.55,16.55,16.51,16.53,396269.0
2019-10-21 11:10:00,16.53,16.53,16.45,16.46,827810.0,16.53,16.53,16.45,16.46,827810.0
2019-10-21 11:15:00,16.46,16.47,16.42,16.46,525411.0,16.46,16.47,16.42,16.46,525411.0
2019-10-21 11:20:00,16.45,16.47,16.45,16.46,253083.0,16.45,16.47,16.45,16.46,253083.0
2019-10-21 11:25:00,16.45,16.46,16.42,16.43,578909.0,16.45,16.46,16.42,16.43,578909.0
2019-10-21 11:30:00,16.43,16.43,16.39,16.43,338765.0,16.43,16.43,16.39,16.43,338765.0
2019-10-21 11:35:00,16.43,16.45,16.42,16.43,252259.0,16.43,16.45,16.42,16.43,252259.0
2019-10-21 11:40:00,16.44,16.44,16.41,16.43,295111.0,16.44,16.44,16.41,16.43,295111.0
2019-10-21 11:45:00,16.43,16.44,16.41,16.44,185156.0,16.43,16.44,16.41,16.44,185156.0
2019-10-21 11:50:00,16.44,16.44,16.43,16.43,173658.0,16.44,16.44,16.43,16.43,173658.0
2019-10-21 11:55:00,16.43,16.44,16.42,16.43,127910.0,16.43,16.44,16.42,16.43,127910.0
2019-10-21 12:00:00,16.44,16.46,16.43,16.44,223522.0,16.44,16.46,16.43,16.44,223522.0
2019-10-21 12:05:00,16.44,16.46,16.43,16.46,168812.0,16.44,16.46,16.43,16.46,168812.0
2019-10-21 12:10:00,16.45,16.46,16.43,16.45,166593.0,16.45,16.46,16.43,16.45,166593.0
2019-10-21 12:15:00,16.45,16.45,16.44,16.45,79285.0,16.45,16.45,16.44,16.45,79285.0
2019-10-21 12:20:00,16.45,16.46,16.44,16.44,119817.0,16.45,16.46,16.44,16.44,119817.0
2019-10-21 12:25:00,16.45,16.45,16.44,16.44,21300.0,16.45,16.45,16.44,16.44,21300.0
2019-10-21 12:30:00,16.45,16.45,16.43,16.44,370819.0,16.45,16.45,16.43,16.44,370819.0
2019-10-21 12:35:00,16.44,16.45,16.43,16.45,176226.0,16.44,16.45,16.43,16.45,176226.0
2019-10-21 12:40:00,16.45,16.45,16.41,16.42,269515.0,16.45,16.45,16.41,16.42,269515.0
2019-10-21 12:45:00,16.42,16.43,16.42,16.43,53775.0,16.42,16.43,16.42,16.43,53775.0
2019-10-21 12:50:00,16.43,16.43,16.4,16.42,203793.0,16.43,16.43,16.4,16.42,203793.0
2019-10-21 12:55:00,16.42,16.43,16.41,16.42,763846.0,16.42,16.43,16.41,16.42,763846.0
2019-10-21 13:00:00,16.41,16.43,16.41,16.43,165590.0,16.41,16.43,16.41,16.43,165590.0
2019-10-21 13:05:00,16.43,16.44,16.42,16.43,150211.0,16.43,16.44,16.42,16.43,150211.0
2019-10-21 13:10:00,16.43,16.44,16.42,16.43,140102.0,16.43,16.44,16.42,16.43,140102.0
2019-10-21 13:15:00,16.43,16.44,16.42,16.44,150579.0,16.43,16.44,16.42,16.44,150579.0
2019-10-21 13:20:00,16.43,16.44,16.42,16.44,58646.0,16.43,16.44,16.42,16.44,58646.0
2019-10-21 13:25:00,16.44,16.45,16.42,16.43,96953.0,16.44,16.45,16.42,16.43,96953.0
2019-10-21 13:30:00,16.42,16.42,16.41,16.41,16333.0,16.42,16.42,16.41,16.41,16333.0
2019-10-21 13:35:00,16.42,16.42,16.41,16.42,82088.0,16.42,16.42,16.41,16.42,82088.0
2019-10-21 13:40:00,16.41,16.42,16.41,16.41,22002.0,16.41,16.42,16.41,16.41,22002.0
2019-10-21 13:45:00,16.41,16.42,16.41,16.41,28214.0,16.41,16.42,16.41,16.41,28214.0
2019-10-21 13:50:00,16.41,16.43,16.41,16.43,95232.0,16.41,16.43,16.41,16.43,95232.0
2019-10-21 13:55:00,16.42,16.43,16.41,16.42,106125.0,16.42,16.43,16.41,16.42,106125.0
2019-10-21 14:00:00,16.41,16.42,16.41,16.41,11960.0,16.41,16.42,16.41,16.41,11960.0
2019-10-21 14:05:00,16.41,16.43,16.41,16.42,13218.0,16.41,16.43,16.41,16.42,13218.0
2019-10-21 14:10:00,16.42,16.43,16.41,16.43,53377.0,16.42,16.43,16.41,16.43,53377.0
2019-10-21 14:15:00,16.42,16.43,16.42,16.43,85788.0,16.42,16.43,16.42,16.43,85788.0
2019-10-21 14:20:00,16.43,16.43,16.41,16.42,36329.0,16.43,16.43,16.41,16.42,36329.0
2019-10-21 14:25:00,16.41,16.42,16.4,16.41,89700.0,16.41,16.42,16.4,16.41,89700.0
2019-10-21 14:30:00,16.4,16.41,16.4,16.41,21193.0,16.4,16.41,16.4,16.41,21193.0
2019-10-21 14:35:00,16.41,16.41,16.39,16.39,58549.0,16.41,16.41,16.39,16.39,58549.0
2019-10-21 14:40:00,16.4,16.41,16.39,16.4,89982.0,16.4,16.41,16.39,16.4,89982.0
2019-10-21 14:45:00,16.4,16.41,16.39,16.4,44147.0,16.4,16.41,16.39,16.4,44147.0
2019-10-21 14:50:00,16.41,16.41,16.39,16.41,44734.0,16.41,16.41,16.39,16.41,44734.0
2019-10-21 14:55:00,16.41,16.42,16.4,16.41,102261.0,16.41,16.42,16.4,16.41,102261.0
2019-10-21 15:00:00,16.41,16.42,16.4,16.41,53488.0,16.41,16.42,16.4,16.41,53488.0
2019-10-21 15:05:00,16.41,16.42,16.4,16.41,20703.0,16.41,16.42,16.4,16.41,20703.0
2019-10-21 15:10:00,16.41,16.42,16.41,16.41,15470.0,16.41,16.42,16.41,16.41,15470.0
2019-10-21 15:15:00,16.41,16.42,16.38,16.38,72048.0,16.41,16.42,16.38,16.38,72048.0
2019-10-21 15:20:00,16.38,16.4,16.38,16.4,100653.0,16.38,16.4,16.38,16.4,100653.0
2019-10-21 15:25:00,16.39,16.41,16.39,16.4,148448.0,16.39,16.41,16.39,16.4,148448.0
2019-10-21 15:30:00,16.4,16.41,16.4,16.41,22998.0,16.4,16.41,16.4,16.41,22998.0
2019-10-21 15:35:00,16.41,16.41,16.39,16.41,100432.0,16.41,16.41,16.39,16.41,100432.0
2019-10-21 15:40:00,16.4,16.41,16.39,16.39,66890.0,16.4,16.41,16.39,16.39,66890.0
2019-10-21 15:45:00,16.39,16.4,16.39,16.4,38763.0,16.39,16.4,16.39,16.4,38763.0
2019-10-21 15:50:00,16.39,16.4,16.39,16.39,80231.0,16.39,16.4,16.39,16.39,80231.0
2019-10-21 15:55:00,16.4,16.41,16.39,16.41,281312.0,16.4,16.41,16.39,16.41,281312.0
2019-10-22 09:30:00,16.4,16.4,16.37,16.39,296749.0,16.4,16.4,16.37,16.39,296749.0
2019-10-22 09:35:00,16.39,16.46,16.39,16.45,296320.0,16.39,16.46,16.39,16.45,296320.0
2019-10-22 09:40:00,16.45,16.45,16.41,16.42,164427.0,16.45,16.45,16.41,16.42,164427.0
2019-10-22 09:45:00,16.42,16.44,16.41,16.42,153444.0,16.42,16.44,16.41,16.42,153444.0
2019-10-22 09:50:00,16.42,16.44,16.41,16.43,263203.0,16.42,16.44,16.41,16.43,263203.0
2019-10-22 09:55:00,16.42,16.43,16.39,16.39,242035.0,16.42,16.43,16.39,16.39,242035.0
2019-10-22 10:00:00,16.39,16.41,16.38,16.39,257014.0,16.39,16.41,16.38,16.39,257014.0
2019-10-22 10:05:00,16.39,16.39,16.35,16.37,303457.0,16.39,16.39,16.35,16.37,303457.0
2019-10-22 10:10:00,16.37,16.39,16.37,16.38,167693.0,16.37,16.39,16.37,16.38,167693.0
2019-10-22 10:15:00,16.38,16.39,16.37,16.38,227144.0,16.38,16.39,16.37,16.38,227144.0
2019-10-22 10:20:00,16.37,16.39,16.37,16.38,95027.0,16.37,16.39,16.37,16.38,95027.0
2019-10-22 10:25:00,16.38,16.39,16.37,16.38,136441.0,16.38,16.39,16.37,16.38,136441.0
2019-10-22 10:30:00,16.38,16.39,16.37,16.38,199645.0,16.38,16.39,16.37,16.38,199645.0
2019-10-22 10:35:00,16.39,16.4,16.38,16.38,102016.0,16.39,16.4,16.38,16.38,102016.0
2019-10-22 10:40:00,16.38,16.38,16.36,16.37,16595.0,16.38,16.38,16.36,16.37,16595.0
2019-10-22 10:45:00,16.37,16.38,16.35,16.37,101701.0,16.37,16.38,16.35,16.37,101701.0
2019-10-22 10:50:00,16.36,16.37,16.35,16.36,183984.0,16.36,16.37,16.35,16.36,183984.0
2019-10-22 10:55:00,16.37,16.37,16.34,16.35,163239.0,16.37,16.37,16.34,16.35,163239.0
2019-10-22 11:00:00,16.34,16.36,16.34,16.35,196581.0,16.34,16.36,16.34,16.35,196581.0
2019-10-22 11:05:00,16.34,16.35,16.31,16.33,301839.0,16.34,16.35,16.31,16.33,301839.0
2019-10-22 11:10:00,16.32,16.34,16.32,16.34,113521.0,16.32,16.34,16.32,16.34,113521.0
2019-10-22 11:15:00,16.34,16.36,16.33,16.34,116256.0,16.34,16.36,16.33,16.34,116256.0
2019-10-22 11:20:00,16.35,16.36,16.34,16.36,55021.0,16.35,16.36,16.34,16.36,55021.0
2019-10-22 11:25:00,16.36,16.36,16.35,16.35,28727.0,16.36,16.36,16.35,16.35,28727.0
2019-10-22 11:30:00,16.35,16.35,16.33,16.34,53075.0,16.35,16.35,16.33,16.34,53075.0
2019-10-22 11:35:00,16.34,16.36,16.33,16.35,128612.0,16.34,16.36,16.33,16.35,128612.0
2019-10-22 11:40:00,16.35,16.35,16.32,16.32,119491.0,16.35,16.35,16.32,16.32,119491.0
2019-10-22 11:45:00,16.32,16.33,16.29,16.31,1049348.0,16.32,16.33,16.29,16.31,1049348.0
2019-10-22 11:50:00,16.31,16.32,16.29,16.31,234549.0,16.31,16.32,16.29,16.31,234549.0
2019-10-22 11:55:00,16.31,16.33,16.3,16.31,170401.0,16.31,16.33,16.3,16.31,170401.0
2019-10-22 12:00:00,16.32,16.33,16.31,16.32,289714.0,16.32,16.33,16.31,16.32,289714.0
2019-10-22 12:05:00,16.32,16.32,16.31,16.32,105112.0,16.32,16.32,16.31,16.32,105112.0
2019-10-22 12:10:00,16.32,16.32,16.3,16.32,267182.0,16.32,16.32,16.3,16.32,267182.0
2019-10-22 12:15:00,16.32,16.33,16.31,16.33,89142.0,16.32,16.33,16.31,16.33,89142.0
2019-10-22 12:20:00,16.33,16.34,16.31,16.32,165203.0,16.33,16.34,16.31,16.32,165203.0
2019-10-22 12:25:00,16.32,16.32,16.31,16.31,39908.0,16.32,16.32,16.31,16.31,39908.0
2019-10-22 12:30:00,16.31,16.33,16.31,16.33,135371.0,16.31,16.33,16.31,16.33,135371.0
2019-10-22 12:35:00,16.33,16.34,16.32,16.33,146511.0,16.33,16.34,16.32,16.33,146511.0
2019-10-22 12:40:00,16.33,16.33,16.32,16.32,28778.0,16.33,16.33,16.32,16.32,28778.0
2019-10-22 12:45:00,16.32,16.33,16.32,16.32,68925.0,16.32,16.33,16.32,16.32,68925.0
2019-10-22 12:50:00,16.33,16.35,16.32,16.34,130244.0,16.33,16.35,16.32,16.34,130244.0
2019-10-22 12:55:00,16.33,16.34,16.33,16.34,29292.0,16.33,16.34,16.33,16.34,29292.0
2019-10-22 13:00:00,16.34,16.36,16.33,16.35,155808.0,16.34,16.36,16.33,16.35,155808.0
2019-10-22 13:05:00,16.35,16.35,16.33,16.34,205032.0,16.35,16.35,16.33,16.34,205032.0
2019-10-22 13:10:00,16.34,16.34,16.32,16.33,106473.0,16.34,16.34,16.32,16.33,106473.0
2019-10-22 13:15:00,16.33,16.34,16.32,16.33,77706.0,16.33,16.34,16.32,16.33,77706.0
2019-10-22 13:20:00,16.34,16.35,16.33,16.35,48464.0,16.34,16.35,16.33,16.35,48464.0
2019-10-22 13:25:00,16.35,16.35,16.33,16.34,58915.0,16.35,16.35,16.33,16.34,58915.0
2019-10-22 13:30:00,16.33,16.34,16.33,16.34,75702.0,16.33,16.34,16.33,16.34,75702.0
2019-10-22 13:35:00,16.34,16.35,16.33,16.35,30191.0,16.34,16.35,16.33,16.35,30191.0
2019-10-22 13:40:00,16.35,16.35,16.34,16.34,33281.0,16.35,16.35,16.34,16.34,33281.0
2019-10-22 13:45:00,16.34,16.35,16.33,16.35,101732.0,16.34,16.35,16.33,16.35,101732.0
2019-10-22 13:50:00,16.35,16.36,16.34,16.36,163679.0,16.35,16.36,16.34,16.36,163679.0
2019-10-22 13:55:00,16.36,16.37,16.35,16.36,126086.0,16.36,16.37,16.35,16.36,126086.0
2019-10-22 14:00:00,16.36,16.36,16.35,16.36,66134.0,16.36,16.36,16.35,16.36,66134.0
2019-10-22 14:05:00,16.35,16.36,16.35,16.35,20845.0,16.35,16.36,16.35,16.35,20845.0
2019-10-22 14:10:00,16.35,16.36,16.35,16.36,44676.0,16.35,16.36,16.35,16.36,44676.0
2019-10-22 14:15:00,16.35,16.36,16.32,16.32,72884.0,16.35,16.36,16.32,16.32,72884.0
2019-10-22 14:20:00,16.32,16.33,16.32,16.32,52566.0,16.32,16.33,16.32,16.32,52566.0
2019-10-22 14:25:00,16.32,16.33,16.31,16.32,109475.0,16.32,16.33,16.31,16.32,109475.0
2019-10-22 14:30:00,16.31,16.37,16.31,16.35,574019.0,16.31,16.37,16.31,16.35,574019.0
2019-10-22 14:35:00,16.36,16.37,16.35,16.35,84598.0,16.36,16.37,16.35,16.35,84598.0
2019-10-22 14:40:00,16.36,16.37,16.35,16.37,188251.0,16.36,16.37,16.35,16.37,188251.0
2019-10-22 14:45:00,16.37,16.39,16.36,16.38,240503.0,16.37,16.39,16.36,16.38,240503.0
2019-10-22 14:50:00,16.38,16.39,16.37,16.38,196898.0,16.38,16.39,16.37,16.38,196898.0
2019-10-22 14:55:00,16.38,16.38,16.36,16.38,277678.0,16.38,16.38,16.36,16.38,277678.0
2019-10-22 15:00:00,16.37,16.38,16.36,16.37,100426.0,16.37,16.38,16.36,16.37,100426.0
2019-10-22 15:05:00,16.38,16.39,16.37,16.38,153140.0,16.38,16.39,16.37,16.38,153140.0
2019-10-22 15:10:00,16.38,16.39,16.37,16.39,55459.0,16.38,16.39,16.37,16.39,55459.0
2019-10-22 15:15:00,16.39,16.39,16.37,16.38,68100.0,16.39,16.39,16.37,16.38,68100.0
2019-10-22 15:20:00,16.38,16.38,16.37,16.37,35221.0,16.38,16.38,16.37,16.37,35221.0
2019-10-22 15:25:00,16.37,16.38,16.37,16.37,95868.0,16.37,16.38,16.37,16.37,95868.0
2019-10-22 15:30:00,16.37,16.38,16.37,16.37,72232.0,16.37,16.38,16.37,16.37,72232.0
2019-10-22 15:35:00,16.37,16.38,16.37,16.37,34721.0,16.37,16.38,16.37,16.37,34721.0
2019-10-22 15:40:00,16.38,16.38,16.36,16.37,162890.0,16.38,16.38,16.36,16.37,162890.0
2019-10-22 15:45:00,16.37,16.38,16.36,16.38,163885.0,16.37,16.38,16.36,16.38,163885.0
2019-10-22 15:50:00,16.38,16.38,16.37,16.38,44561.0,16.38,16.38,16.37,16.38,44561.0
2019-10-22 15:55:00,16.38,16.38,16.37,16.37,291445.0,16.38,16.38,16.37,16.37,291445.0
2019-10-23 09:30:00,16.41,16.43,16.4,16.43,129827.0,16.41,16.43,16.4,16.43,129827.0
2019-10-23 09:35:00,16.42,16.45,16.42,16.43,117067.0,16.42,16.45,16.42,16.43,117067.0
2019-10-23 09:40:00,16.43,16.44,16.41,16.41,126132.0,16.43,16.44,16.41,16.41,126132.0
2019-10-23 09:45:00,16.41,16.43,16.4,16.43,194829.0,16.41,16.43,16.4,16.43,194829.0
2019-10-23 09:50:00,16.43,16.47,16.42,16.47,234820.0,16.43,16.47,16.42,16.47,234820.0
2019-10-23 09:55:00,16.47,16.47,16.44,16.46,315277.0,16.47,16.47,16.44,16.46,315277.0
2019-10-23 10:00:00,16.45,16.46,16.44,16.44,165189.0,16.45,16.46,16.44,16.44,165189.0
2019-10-23 10:05:00,16.44,16.45,16.43,16.44,326627.0,16.44,16.45,16.43,16.44,326627.0
2019-10-23 10:10:00,16.44,16.44,16.43,16.43,120967.0,16.44,16.44,16.43,16.43,120967.0
2019-10-23 10:15:00,16.43,16.45,16.43,16.43,93145.0,16.43,16.45,16.43,16.43,93145.0
2019-10-23 10:20:00,16.43,16.45,16.43,16.45,114069.0,16.43,16.45,16.43,16.45,114069.0
2019-10-23 10:25:00,16.45,16.45,16.43,16.44,74751.0,16.45,16.45,16.43,16.44,74751.0
2019-10-23 10:30:00,16.43,16.44,16.42,16.44,105598.0,16.43,16.44,16.42,16.44,105598.0
2019-10-23 10:35:00,16.44,16.45,16.43,16.45,58585.0,16.44,16.45,16.43,16.45,58585.0
2019-10-23 10:40:00,16.45,16.46,16.44,16.44,208580.0,16.45,16.46,16.44,16.44,208580.0
2019-10-23 10:45:00,16.44,16.45,16.43,16.45,366093.0,16.44,16.45,16.43,16.45,366093.0
2019-10-23 10:50:00,16.44,16.45,16.41,16.42,210440.0,16.44,16.45,16.41,16.42,210440.0
2019-10-23 10:55:00,16.43,16.43,16.4,16.41,120521.0,16.43,16.43,16.4,16.41,120521.0
2019-10-23 11:00:00,16.42,16.43,16.41,16.41,264710.0,16.42,16.43,16.41,16.41,264710.0
2019-10-23 11:05:00,16.41,16.42,16.4,16.4,88406.0,16.41,16.42,16.4,16.4,88406.0
2019-10-23 11:10:00,16.4,16.42,16.4,16.41,194136.0,16.4,16.42,16.4,16.41,194136.0
2019-10-23 11:15:00,16.41,16.42,16.4,16.42,56404.0,16.41,16.42,16.4,16.42,56404.0
2019-10-23 11:20:00,16.41,16.42,16.41,16.42,74861.0,16.41,16.42,16.41,16.42,74861.0
2019-10-23 11:25:00,16.42,16.42,16.41,16.42,27018.0,16.42,16.42,16.41,16.42,27018.0
2019-10-23 11:30:00,16.41,16.43,16.41,16.42,150904.0,16.41,16.43,16.41,16.42,150904.0
2019-10-23 11:35:00,16.42,16.42,16.41,16.41,21703.0,16.42,16.42,16.41,16.41,21703.0
2019-10-23 11:40:00,16.42,16.42,16.4,16.42,191275.0,16.42,16.42,16.4,16.42,191275.0
2019-10-23 11:45:00,16.41,16.43,16.41,16.43,94724.0,16.41,16.43,16.41,16.43,94724.0
2019-10-23 11:50:00,16.43,16.44,16.42,16.42,139721.0,16.43,16.44,16.42,16.42,139721.0
2019-10-23 11:55:00,16.43,16.43,16.42,16.42,83421.0,16.43,16.43,16.42,16.42,83421.0
2019-10-23 12:00:00,16.43,16.44,16.42,16.44,81958.0,16.43,16.44,16.42,16.44,81958.0
2019-10-23 12:05:00,16.44,16.45,16.43,16.44,73761.0,16.44,16.45,16.43,16.44,73761.0
2019-10-23 12:10:00,16.44,16.44,16.42,16.43,34000.0,16.44,16.44,16.42,16.43,34000.0
2019-10-23 12:15:00,16.43,16.43,16.41,16.42,35231.0,16.43,16.43,16.41,16.42,35231.0
2019-10-23 12:20:00,16.43,16.43,16.41,16.42,43605.0,16.43,16.43,16.41,16.42,43605.0
2019-10-23 12:25:00,16.41,16.43,16.41,16.42,82937.0,16.41,16.43,16.41,16.42,82937.0
2019-10-23 12:30:00,16.42,16.43,16.41,16.41,88316.0,16.42,16.43,16.41,16.41,88316.0
2019-10-23 12:35:00,16.42,16.43,16.41,16.42,263377.0,16.42,16.43,16.41,16.42,263377.0
2019-10-23 12:40:00,16.41,16.42,16.4,16.41,131908.0,16.41,16.42,16.4,16.41,131908.0
2019-10-23 12:45:00,16.41,16.42,16.41,16.41,9063.0,16.41,16.42,16.41,16.41,9063.0
2019-10-23 12:50:00,16.41,16.42,16.4,16.41,31090.0,16.41,16.42,16.4,16.41,31090.0
2019-10-23 12:55:00,16.4,16.42,16.4,16.41,120971.0,16.4,16.42,16.4,16.41,120971.0
2019-10-23 13:00:00,16.42,16.44,16.41,16.42,93386.0,16.42,16.44,16.41,16.42,93386.0
2019-10-23 13:05:00,16.42,16.43,16.41,16.42,106497.0,16.42,16.43,16.41,16.42,106497.0
2019-10-23 13:10:00,16.41,16.43,16.41,16.42,16260.0,16.41,16.43,16.41,16.42,16260.0
2019-10-23 13:15:00,16.43,16.43,16.41,16.42,102460.0,16.43,16.43,16.41,16.42,102460.0
2019-10-23 13:20:00,16.42,16.43,16.41,16.42,58500.0,16.42,16.43,16.41,16.42,58500.0
2019-10-23 13:25:00,16.43,16.43,16.42,16.43,15828.0,16.43,16.43,16.42,16.43,15828.0
2019-10-23 13:30:00,16.42,16.43,16.41,16.41,28186.0,16.42,16.43,16.41,16.41,28186.0
2019-10-23 13:35:00,16.41,16.41,16.4,16.4,70342.0,16.41,16.41,16.4,16.4,70342.0
2019-10-23 13:40:00,16.4,16.41,16.4,16.41,37636.0,16.4,16.41,16.4,16.41,37636.0
2019-10-23 13:45:00,16.41,16.41,16.4,16.4,16576.0,16.41,16.41,16.4,16.4,16576.0
2019-10-23 13:50:00,16.41,16.41,16.4,16.4,32844.0,16.41,16.41,16.4,16.4,32844.0
2019-10-23 13:55:00,16.4,16.41,16.4,16.41,18127.0,16.4,16.41,16.4,16.41,18127.0
2019-10-23 14:00:00,16.41,16.41,16.4,16.41,32785.0,16.41,16.41,16.4,16.41,32785.0
2019-10-23 14:05:00,16.41,16.41,16.4,16.41,24221.0,16.41,16.41,16.4,16.41,24221.0
2019-10-23 14:10:00,16.41,16.41,16.4,16.41,9587.0,16.41,16.41,16.4,16.41,9587.0
2019-10-23 14:15:00,16.41,16.42,16.4,16.41,60646.0,16.41,16.42,16.4,16.41,60646.0
2019-10-23 14:20:00,16.41,16.42,16.4,16.41,52391.0,16.41,16.42,16.4,16.41,52391.0
2019-10-23 14:25:00,16.41,16.42,16.4,16.41,49267.0,16.41,16.42,16.4,16.41,49267.0
2019-10-23 14:30:00,16.41,16.42,16.41,16.41,41085.0,16.41,16.42,16.41,16.41,41085.0
2019-10-23 14:35:00,16.41,16.42,16.4,16.41,78851.0,16.41,16.42,16.4,16.41,78851.0
2019-10-23 14:40:00,16.41,16.42,16.4,16.41,75063.0,16.41,16.42,16.4,16.41,75063.0
2019-10-23 14:45:00,16.41,16.42,16.4,16.4,52112.0,16.41,16.42,16.4,16.4,52112.0
2019-10-23 14:50:00,16.4,16.41,16.39,16.4,59423.0,16.4,16.41,16.39,16.4,59423.0
2019-10-23 14:55:00,16.41,16.41,16.39,16.41,42000.0,16.41,16.41,16.39,16.41,42000.0
2019-10-23 15:00:00,16.41,16.41,16.4,16.41,43722.0,16.41,16.41,16.4,16.41,43722.0
2019-10-23 15:05:00,16.41,16.42,16.4,16.42,13175.0,16.41,16.42,16.4,16.42,13175.0
2019-10-23 15:10:00,16.41,16.42,16.41,16.42,18580.0,16.41,16.42,16.41,16.42,18580.0
2019-10-23 15:15:00,16.42,16.42,16.41,16.42,18493.0,16.42,16.42,16.41,16.42,18493.0
2019-10-23 15:20:00,16.41,16.42,16.4,16.41,41967.0,16.41,16.42,16.4,16.41,41967.0
2019-10-23 15:25:00,16.4,16.41,16.4,16.41,55074.0,16.4,16.41,16.4,16.41,55074.0
2019-10-23 15:30:00,16.41,16.41,16.4,16.41,33160.0,16.41,16.41,16.4,16.41,33160.0
2019-10-23 15:35:00,16.41,16.41,16.4,16.41,53366.0,16.41,16.41,16.4,16.41,53366.0
2019-10-23 15:40:00,16.41,16.41,16.4,16.4,106751.0,16.41,16.41,16.4,16.4,106751.0
2019-10-23 15:45:00,16.4,16.41,16.39,16.39,62944.0,16.4,16.41,16.39,16.39,62944.0
2019-10-23 15:50:00,16.39,16.4,16.39,16.39,106264.0,16.39,16.4,16.39,16.39,106264.0
2019-10-23 15:55:00,16.39,16.4,16.38,16.39,287316.0,16.39,16.4,16.38,16.39,287316.0
2019-10-24 09:30:00,16.61,16.64,16.58,16.63,939335.0,16.61,16.64,16.58,16.63,939335.0
2019-10-24 09:35:00,16.63,16.67,16.62,16.66,453388.0,16.63,16.67,16.62,16.66,453388.0
2019-10-24 09:40:00,16.66,16.69,16.63,16.64,510906.0,16.66,16.69,16.63,16.64,510906.0
2019-10-24 09:45:00,16.64,16.64,16.59,16.61,649345.0,16.64,16.64,16.59,16.61,649345.0
2019-10-24 09:50:00,16.61,16.62,16.6,16.6,460712.0,16.61,16.62,16.6,16.6,460712.0
2019-10-24 09:55:00,16.61,16.61,16.57,16.6,421841.0,16.61,16.61,16.57,16.6,421841.0
2019-10-24 10:00:00,16.6,16.61,16.57,16.6,415381.0,16.6,16.61,16.57,16.6,415381.0
2019-10-24 10:05:00,16.6,16.62,16.57,16.59,216922.0,16.6,16.62,16.57,16.59,216922.0
2019-10-24 10:10:00,16.59,16.63,16.58,16.63,262218.0,16.59,16.63,16.58,16.63,262218.0
2019-10-24 10:15:00,16.63,16.64,16.62,16.62,337730.0,16.63,16.64,16.62,16.62,337730.0
2019-10-24 10:20:00,16.62,16.64,16.61,16.63,240333.0,16.62,16.64,16.61,16.63,240333.0
2019-10-24 10:25:00,16.63,16.66,16.62,16.64,367667.0,16.63,16.66,16.62,16.64,367667.0
2019-10-24 10:30:00,16.65,16.68,16.65,16.66,279294.0,16.65,16.68,16.65,16.66,279294.0
2019-10-24 10:35:00,16.66,16.66,16.62,16.63,231906.0,16.66,16.66,16.62,16.63,231906.0
2019-10-24 10:40:00,16.63,16.65,16.63,16.64,229867.0,16.63,16.65,16.63,16.64,229867.0
2019-10-24 10:45:00,16.64,16.65,16.63,16.64,158981.0,16.64,16.65,16.63,16.64,158981.0
2019-10-24 10:50:00,16.64,16.65,16.63,16.64,116940.0,16.64,16.65,16.63,16.64,116940.0
2019-10-24 10:55:00,16.64,16.67,16.63,16.65,119893.0,16.64,16.67,16.63,16.65,119893.0
2019-10-24 11:00:00,16.65,16.67,16.64,16.64,133630.0,16.65,16.67,16.64,16.64,133630.0
2019-10-24 11:05:00,16.65,16.65,16.62,16.63,155098.0,16.65,16.65,16.62,16.63,155098.0
2019-10-24 11:10:00,16.63,16.64,16.62,16.64,168555.0,16.63,16.64,16.62,16.64,168555.0
2019-10-24 11:15:00,16.64,16.65,16.63,16.64,180262.0,16.64,16.65,16.63,16.64,180262.0
2019-10-24 11:20:00,16.63,16.64,16.61,16.64,184191.0,16.63,16.64,16.61,16.64,184191.0
2019-10-24 11:25:00,16.63,16.64,16.61,16.62,127373.0,16.63,16.64,16.61,16.62,127373.0
2019-10-24 11:30:00,16.61,16.62,16.59,16.6,126836.0,16.61,16.62,16.59,16.6,126836.0
2019-10-24 11:35:00,16.6,16.62,16.59,16.62,57481.0,16.6,16.62,16.59,16.62,57481.0
2019-10-24 11:40:00,16.61,16.62,16.6,16.6,70996.0,16.61,16.62,16.6,16.6,70996.0
2019-10-24 11:45:00,16.61,16.62,16.6,16.62,63998.0,16.61,16.62,16.6,16.62,63998.0
2019-10-24 11:50:00,16.62,16.63,16.61,16.63,464198.0,16.62,16.63,16.61,16.63,464198.0
2019-10-24 11:55:00,16.63,16.63,16.6,16.62,119813.0,16.63,16.63,16.6,16.62,119813.0
2019-10-24 12:00:00,16.62,16.63,16.61,16.63,52230.0,16.62,16.63,16.61,16.63,52230.0
2019-10-24 12:05:00,16.63,16.64,16.62,16.62,158095.0,16.63,16.64,16.62,16.62,158095.0
2019-10-24 12:10:00,16.63,16.63,16.61,16.63,95117.0,16.63,16.63,16.61,16.63,95117.0
2019-10-24 12:15:00,16.62,16.64,16.61,16.62,32975.0,16.62,16.64,16.61,16.62,32975.0
2019-10-24 12:20:00,16.62,16.64,16.61,16.63,169510.0,16.62,16.64,16.61,16.63,169510.0
2019-10-24 12:25:00,16.62,16.63,16.62,16.62,62445.0,16.62,16.63,16.62,16.62,62445.0
2019-10-24 12:30:00,16.63,16.63,16.61,16.62,90177.0,16.63,16.63,16.61,16.62,90177.0
2019-10-24 12:35:00,16.63,16.63,16.61,16.62,29383.0,16.63,16.63,16.61,16.62,29383.0
2019-10-24 12:40:00,16.62,16.62,16.6,16.61,56179.0,16.62,16.62,16.6,16.61,56179.0
2019-10-24 12:45:00,16.61,16.62,16.6,16.61,62093.0,16.61,16.62,16.6,16.61,62093.0
2019-10-24 12:50:00,16.61,16.61,16.6,16.61,85457.0,16.61,16.61,16.6,16.61,85457.0
2019-10-24 12:55:00,16.61,16.62,16.6,16.62,252919.0,16.61,16.62,16.6,16.62,252919.0
2019-10-24 13:00:00,16.62,16.63,16.61,16.63,205465.0,16.62,16.63,16.61,16.63,205465.0
2019-10-24 13:05:00,16.62,16.63,16.62,16.62,67041.0,16.62,16.63,16.62,16.62,67041.0
2019-10-24 13:10:00,16.63,16.63,16.62,16.63,23254.0,16.63,16.63,16.62,16.63,23254.0
2019-10-24 13:15:00,16.63,16.65,16.62,16.65,182567.0,16.63,16.65,16.62,16.65,182567.0
2019-10-24 13:20:00,16.65,16.65,16.63,16.64,948767.0,16.65,16.65,16.63,16.64,948767.0
2019-10-24 13:25:00,16.64,16.65,16.63,16.64,126042.0,16.64,16.65,16.63,16.64,126042.0
2019-10-24 13:30:00,16.64,16.64,16.62,16.64,171802.0,16.64,16.64,16.62,16.64,171802.0
2019-10-24 13:35:00,16.64,16.64,16.63,16.64,49113.0,16.64,16.64,16.63,16.64,49113.0
2019-10-24 13:40:00,16.64,16.65,16.63,16.65,24392.0,16.64,16.65,16.63,16.65,24392.0
2019-10-24 13:45:00,16.64,16.65,16.64,16.65,7289.0,16.64,16.65,16.64,16.65,7289.0
2019-10-24 13:50:00,16.65,16.66,16.64,16.66,64132.0,16.65,16.66,16.64,16.66,64132.0
2019-10-24 13:55:00,16.66,16.66,16.63,16.64,77806.0,16.66,16.66,16.63,16.64,77806.0
2019-10-24 14:00:00,16.64,16.66,16.63,16.65,35819.0,16.64,16.66,16.63,16.65,35819.0
2019-10-24 14:05:00,16.65,16.66,16.65,16.65,21660.0,16.65,16.66,16.65,16.65,21660.0
2019-10-24 14:10:00,16.65,16.66,16.64,16.64,42857.0,16.65,16.66,16.64,16.64,42857.0
2019-10-24 14:15:00,16.64,16.67,16.64,16.66,515650.0,16.64,16.67,16.64,16.66,515650.0
2019-10-24 14:20:00,16.66,16.67,16.66,16.67,37586.0,16.66,16.67,16.66,16.67,37586.0
2019-10-24 14:25:00,16.67,16.67,16.66,16.66,108204.0,16.67,16.67,16.66,16.66,108204.0
2019-10-24 14:30:00,16.66,16.67,16.65,16.66,189940.0,16.66,16.67,16.65,16.66,189940.0
2019-10-24 14:35:00,16.66,16.67,16.65,16.67,66296.0,16.66,16.67,16.65,16.67,66296.0
2019-10-24 14:40:00,16.66,16.67,16.65,16.67,123458.0,16.66,16.67,16.65,16.67,123458.0
2019-10-24 14:45:00,16.67,16.68,16.66,16.68,89301.0,16.67,16.68,16.66,16.68,89301.0
2019-10-24 14:50:00,16.68,16.68,16.67,16.68,26686.0,16.68,16.68,16.67,16.68,26686.0
2019-10-24 14:55:00,16.68,16.68,16.66,16.67,107384.0,16.68,16.68,16.66,16.67,107384.0
2019-10-24 15:00:00,16.67,16.68,16.67,16.67,27436.0,16.67,16.68,16.67,16.67,27436.0
2019-10-24 15:05:00,16.67,16.68,16.67,16.68,24486.0,16.67,16.68,16.67,16.68,24486.0
2019-10-24 15:10:00,16.68,16.68,16.67,16.68,36192.0,16.68,16.68,16.67,16.68,36192.0
2019-10-24 15:15:00,16.68,16.68,16.67,16.68,19784.0,16.68,16.68,16.67,16.68,19784.0
2019-10-24 15:20:00,16.67,16.68,16.66,16.66,200541.0,16.67,16.68,16.66,16.66,200541.0
2019-10-24 15:25:00,16.67,16.67,16.65,16.66,143451.0,16.67,16.67,16.65,16.66,143451.0
2019-10-24 15:30:00,16.66,16.66,16.63,16.64,250364.0,16.66,16.66,16.63,16.64,250364.0
2019-10-24 15:35:00,16.65,16.65,16.64,16.65,41711.0,16.65,16.65,16.64,16.65,41711.0
2019-10-24 15:40:00,16.64,16.65,16.64,16.64,66973.0,16.64,16.65,16.64,16.64,66973.0
2019-10-24 15:45:00,16.64,16.65,16.63,16.64,153335.0,16.64,16.65,16.63,16.64,153335.0
2019-10-24 15:50:00,16.64,16.65,16.63,16.64,232543.0,16.64,16.65,16.63,16.64,232543.0
2019-10-24 15:55:00,16.65,16.65,16.64,16.64,315382.0,16.65,16.65,16.64,16.64,315382.0
2019-10-25 09:30:00,17.08,17.11,17.07,17.07,1284326.0,17.08,17.11,17.07,17.07,1284326.0
2019-10-25 09:35:00,17.08,17.08,17.04,17.05,596656.0,17.08,17.08,17.04,17.05,596656.0
2019-10-25 09:40:00,17.04,17.07,17.03,17.05,974129.0,17.04,17.07,17.03,17.05,974129.0
2019-10-25 09:45:00,17.04,17.07,17.03,17.07,370557.0,17.04,17.07,17.03,17.07,370557.0
2019-10-25 09:50:00,17.06,17.09,17.06,17.09,465382.0,17.06,17.09,17.06,17.09,465382.0
2019-10-25 09:55:00,17.08,17.1,17.07,17.09,250656.0,17.08,17.1,17.07,17.09,250656.0
2019-10-25 10:00:00,17.09,17.1,17.07,17.1,478793.0,17.09,17.1,17.07,17.1,478793.0
2019-10-25 10:05:00,17.1,17.1,17.06,17.06,292478.0,17.1,17.1,17.06,17.06,292478.0
2019-10-25 10:10:00,17.06,17.07,17.03,17.04,885030.0,17.06,17.07,17.03,17.04,885030.0
2019-10-25 10:15:00,17.05,17.06,17.04,17.05,371237.0,17.05,17.06,17.04,17.05,371237.0
2019-10-25 10:20:00,17.05,17.05,17.03,17.04,299249.0,17.05,17.05,17.03,17.04,299249.0
2019-10-25 10:25:00,17.03,17.05,17.03,17.05,426965.0,17.03,17.05,17.03,17.05,426965.0
2019-10-25 10:30:00,17.04,17.08,17.04,17.07,316378.0,17.04,17.08,17.04,17.07,316378.0
2019-10-25 10:35:00,17.08,17.08,17.05,17.06,249775.0,17.08,17.08,17.05,17.06,249775.0
2019-10-25 10:40:00,17.06,17.09,17.05,17.09,359407.0,17.06,17.09,17.05,17.09,359407.0
2019-10-25 10:45:00,17.09,17.09,17.05,17.07,353582.0,17.09,17.09,17.05,17.07,353582.0
2019-10-25 10:50:00,17.06,17.07,17.05,17.05,233637.0,17.06,17.07,17.05,17.05,233637.0
2019-10-25 10:55:00,17.05,17.06,17.04,17.05,392586.0,17.05,17.06,17.04,17.05,392586.0
2019-10-25 11:00:00,17.05,17.07,17.04,17.07,271707.0,17.05,17.07,17.04,17.07,271707.0
2019-10-25 11:05:00,17.07,17.08,17.06,17.07,217452.0,17.07,17.08,17.06,17.07,217452.0
2019-10-25 11:10:00,17.07,17.08,17.0,17.02,619302.0,17.07,17.08,17.0,17.02,619302.0
2019-10-25 11:15:00,17.02,17.02,16.97,16.99,486911.0,17.02,17.02,16.97,16.99,486911.0
2019-10-25 11:20:00,16.99,17.0,16.93,16.95,614160.0,16.99,17.0,16.93,16.95,614160.0
2019-10-25 11:25:00,16.95,16.96,16.9,16.96,647762.0,16.95,16.96,16.9,16.96,647762.0
2019-10-25 11:30:00,16.96,16.96,16.91,16.94,494236.0,16.96,16.96,16.91,16.94,494236.0
2019-10-25 11:35:00,16.93,16.95,16.91,16.94,385030.0,16.93,16.95,16.91,16.94,385030.0
2019-10-25 11:40:00,16.94,16.94,16.92,16.94,187334.0,16.94,16.94,16.92,16.94,187334.0
2019-10-25 11:45:00,16.93,16.94,16.84,16.87,761054.0,16.93,16.94,16.84,16.87,761054.0
2019-10-25 11:50:00,16.87,16.88,16.79,16.79,834968.0,16.87,16.88,16.79,16.79,834968.0
2019-10-25 11:55:00,16.79,16.84,16.78,16.81,593641.0,16.79,16.84,16.78,16.81,593641.0
2019-10-25 12:00:00,16.82,16.83,16.8,16.82,430865.0,16.82,16.83,16.8,16.82,430865.0
2019-10-25 12:05:00,16.82,16.83,16.8,16.81,329518.0,16.82,16.83,16.8,16.81,329518.0
2019-10-25 12:10:00,16.81,16.81,16.78,16.8,335671.0,16.81,16.81,16.78,16.8,335671.0
2019-10-25 12:15:00,16.79,16.82,16.77,16.82,266217.0,16.79,16.82,16.77,16.82,266217.0
2019-10-25 12:20:00,16.82,16.82,16.78,16.79,122782.0,16.82,16.82,16.78,16.79,122782.0
2019-10-25 12:25:00,16.79,16.81,16.78,16.8,137899.0,16.79,16.81,16.78,16.8,137899.0
2019-10-25 12:30:00,16.8,16.81,16.79,16.79,164376.0,16.8,16.81,16.79,16.79,164376.0
2019-10-25 12:35:00,16.79,16.8,16.77,16.79,233391.0,16.79,16.8,16.77,16.79,233391.0
2019-10-25 12:40:00,16.8,16.82,16.79,16.81,153363.0,16.8,16.82,16.79,16.81,153363.0
2019-10-25 12:45:00,16.8,16.81,16.79,16.8,117942.0,16.8,16.81,16.79,16.8,117942.0
2019-10-25 12:50:00,16.79,16.8,16.77,16.77,130921.0,16.79,16.8,16.77,16.77,130921.0
2019-10-25 12:55:00,16.77,16.78,16.76,16.77,300961.0,16.77,16.78,16.76,16.77,300961.0
2019-10-25 13:00:00,16.78,16.78,16.74,16.78,325356.0,16.78,16.78,16.74,16.78,325356.0
2019-10-25 13:05:00,16.78,16.79,16.77,16.78,62820.0,16.78,16.79,16.77,16.78,62820.0
2019-10-25 13:10:00,16.77,16.78,16.74,16.75,73504.0,16.77,16.78,16.74,16.75,73504.0
2019-10-25 13:15:00,16.75,16.75,16.68,16.71,604579.0,16.75,16.75,16.68,16.71,604579.0
2019-10-25 13:20:00,16.71,16.76,16.69,16.75,536943.0,16.71,16.76,16.69,16.75,536943.0
2019-10-25 13:25:00,16.76,16.77,16.74,16.77,80400.0,16.76,16.77,16.74,16.77,80400.0
2019-10-25 13:30:00,16.77,16.79,16.76,16.76,225371.0,16.77,16.79,16.76,16.76,225371.0
2019-10-25 13:35:00,16.77,16.79,16.76,16.79,74886.0,16.77,16.79,16.76,16.79,74886.0
2019-10-25 13:40:00,16.79,16.79,16.77,16.78,65666.0,16.79,16.79,16.77,16.78,65666.0
2019-10-25 13:45:00,16.79,16.79,16.77,16.78,105558.0,16.79,16.79,16.77,16.78,105558.0
2019-10-25 13:50:00,16.79,16.79,16.76,16.78,163029.0,16.79,16.79,16.76,16.78,163029.0
2019-10-25 13:55:00,16.78,16.81,16.77,16.8,192983.0,16.78,16.81,16.77,16.8,192983.0
2019-10-25 14:00:00,16.8,16.83,16.8,16.83,112027.0,16.8,16.83,16.8,16.83,112027.0
2019-10-25 14:05:00,16.83,16.84,16.82,16.84,204712.0,16.83,16.84,16.82,16.84,204712.0
2019-10-25 14:10:00,16.83,16.84,16.81,16.82,153179.0,16.83,16.84,16.81,16.82,153179.0
2019-10-25 14:15:00,16.81,16.84,16.81,16.84,226896.0,16.81,16.84,16.81,16.84,226896.0
2019-10-25 14:20:00,16.85,16.87,16.84,16.85,341119.0,16.85,16.87,16.84,16.85,341119.0
2019-10-25 14:25:00,16.85,16.86,16.83,16.84,85754.0,16.85,16.86,16.83,16.84,85754.0
2019-10-25 14:30:00,16.84,16.85,16.83,16.84,99762.0,16.84,16.85,16.83,16.84,99762.0
2019-10-25 14:35:00,16.84,16.85,16.83,16.85,99758.0,16.84,16.85,16.83,16.85,99758.0
2019-10-25 14:40:00,16.85,16.85,16.83,16.83,70617.0,16.85,16.85,16.83,16.83,70617.0
2019-10-25 14:45:00,16.82,16.83,16.81,16.82,80867.0,16.82,16.83,16.81,16.82,80867.0
2019-10-25 14:50:00,16.83,16.83,16.82,16.83,77829.0,16.83,16.83,16.82,16.83,77829.0
2019-10-25 14:55:00,16.83,16.86,16.83,16.85,378176.0,16.83,16.86,16.83,16.85,378176.0
2019-10-25 15:00:00,16.86,16.87,16.85,16.87,98654.0,16.86,16.87,16.85,16.87,98654.0
2019-10-25 15:05:00,16.87,16.88,16.86,16.88,134196.0,16.87,16.88,16.86,16.88,134196.0
2019-10-25 15:10:00,16.87,16.88,16.86,16.86,154797.0,16.87,16.88,16.86,16.86,154797.0
2019-10-25 15:15:00,16.87,16.87,16.85,16.87,229082.0,16.87,16.87,16.85,16.87,229082.0
2019-10-25 15:20:00,16.86,16.87,16.85,16.86,115042.0,16.86,16.87,16.85,16.86,115042.0
2019-10-25 15:25:00,16.86,16.87,16.85,16.87,242384.0,16.86,16.87,16.85,16.87,242384.0
2019-10-25 15:30:00,16.87,16.87,16.86,16.87,41783.0,16.87,16.87,16.86,16.87,41783.0
2019-10-25 15:35:00,16.87,16.88,16.85,16.86,210483.0,16.87,16.88,16.85,16.86,210483.0
2019-10-25 15:40:00,16.86,16.87,16.85,16.87,216421.0,16.86,16.87,16.85,16.87,216421.0
2019-10-25 15:45:00,16.86,16.87,16.86,16.87,194845.0,16.86,16.87,16.86,16.87,194845.0
2019-10-25 15:50:00,16.86,16.88,16.86,16.88,284293.0,16.86,16.88,16.86,16.88,284293.0
2019-10-25 15:55:00,16.88,16.9,16.87,16.89,585076.0,16.88,16.9,16.87,16.89,585076.0
2019-10-28 09:30:00,16.8,16.81,16.74,16.75,500764.0,16.8,16.81,16.74,16.75,500764.0
2019-10-28 09:35:00,16.75,16.77,16.74,16.76,235381.0,16.75,16.77,16.74,16.76,235381.0
2019-10-28 09:40:00,16.76,16.76,16.72,16.73,348047.0,16.76,16.76,16.72,16.73,348047.0
2019-10-28 09:45:00,16.73,16.74,16.63,16.65,865933.0,16.73,16.74,16.63,16.65,865933.0
2019-10-28 09:50:00,16.64,16.68,16.62,16.67,789482.0,16.64,16.68,16.62,16.67,789482.0
2019-10-28 09:55:00,16.67,16.68,16.64,16.67,228365.0,16.67,16.68,16.64,16.67,228365.0
2019-10-28 10:00:00,16.67,16.69,16.66,16.69,393296.0,16.67,16.69,16.66,16.69,393296.0
2019-10-28 10:05:00,16.68,16.69,16.66,16.68,236266.0,16.68,16.69,16.66,16.68,236266.0
2019-10-28 10:10:00,16.69,16.7,16.66,16.7,216392.0,16.69,16.7,16.66,16.7,216392.0
2019-10-28 10:15:00,16.69,16.71,16.69,16.71,218779.0,16.69,16.71,16.69,16.71,218779.0
2019-10-28 10:20:00,16.71,16.71,16.68,16.69,134434.0,16.71,16.71,16.68,16.69,134434.0
2019-10-28 10:25:00,16.69,16.69,16.67,16.67,123681.0,16.69,16.69,16.67,16.67,123681.0
2019-10-28 10:30:00,16.68,16.69,16.65,16.67,122303.0,16.68,16.69,16.65,16.67,122303.0
2019-10-28 10:35:00,16.67,16.73,16.66,16.73,377928.0,16.67,16.73,16.66,16.73,377928.0
2019-10-28 10:40:00,16.72,16.72,16.69,16.7,195892.0,16.72,16.72,16.69,16.7,195892.0
2019-10-28 10:45:00,16.7,16.7,16.65,16.66,455222.0,16.7,16.7,16.65,16.66,455222.0
2019-10-28 10:50:00,16.66,16.69,16.65,16.68,194690.0,16.66,16.69,16.65,16.68,194690.0
2019-10-28 10:55:00,16.68,16.69,16.67,16.69,218927.0,16.68,16.69,16.67,16.69,218927.0
2019-10-28 11:00:00,16.69,16.7,16.68,16.7,500756.0,16.69,16.7,16.68,16.7,500756.0
2019-10-28 11:05:00,16.7,16.72,16.69,16.7,468594.0,16.7,16.72,16.69,16.7,468594.0
2019-10-28 11:10:00,16.71,16.71,16.69,16.7,74428.0,16.71,16.71,16.69,16.7,74428.0
2019-10-28 11:15:00,16.7,16.72,16.69,16.7,51288.0,16.7,16.72,16.69,16.7,51288.0
2019-10-28 11:20:00,16.7,16.71,16.68,16.69,65400.0,16.7,16.71,16.68,16.69,65400.0
2019-10-28 11:25:00,16.69,16.7,16.68,16.69,42569.0,16.69,16.7,16.68,16.69,42569.0
2019-10-28 11:30:00,16.69,16.69,16.67,16.69,78713.0,16.69,16.69,16.67,16.69,78713.0
2019-10-28 11:35:00,16.69,16.69,16.67,16.68,54662.0,16.69,16.69,16.67,16.68,54662.0
2019-10-28 11:40:00,16.68,16.68,16.67,16.68,77010.0,16.68,16.68,16.67,16.68,77010.0
2019-10-28 11:45:00,16.67,16.67,16.66,16.66,176709.0,16.67,16.67,16.66,16.66,176709.0
2019-10-28 11:50:00,16.66,16.67,16.65,16.66,108069.0,16.66,16.67,16.65,16.66,108069.0
2019-10-28 11:55:00,16.67,16.67,16.65,16.66,129163.0,16.67,16.67,16.65,16.66,129163.0
2019-10-28 12:00:00,16.65,16.68,16.65,16.67,203977.0,16.65,16.68,16.65,16.67,203977.0
2019-10-28 12:05:00,16.68,16.69,16.66,16.69,370660.0,16.68,16.69,16.66,16.69,370660.0
2019-10-28 12:10:00,16.68,16.69,16.67,16.67,97993.0,16.68,16.69,16.67,16.67,97993.0
2019-10-28 12:15:00,16.68,16.68,16.66,16.66,40618.0,16.68,16.68,16.66,16.66,40618.0
2019-10-28 12:20:00,16.66,16.68,16.66,16.67,184729.0,16.66,16.68,16.66,16.67,184729.0
2019-10-28 12:25:00,16.67,16.69,16.67,16.67,84304.0,16.67,16.69,16.67,16.67,84304.0
2019-10-28 12:30:00,16.67,16.68,16.65,16.67,124437.0,16.67,16.68,16.65,16.67,124437.0
2019-10-28 12:35:00,16.68,16.69,16.67,16.69,39879.0,16.68,16.69,16.67,16.69,39879.0
2019-10-28 12:40:00,16.69,16.7,16.68,16.7,45812.0,16.69,16.7,16.68,16.7,45812.0
2019-10-28 12:45:00,16.69,16.7,16.69,16.7,55919.0,16.69,16.7,16.69,16.7,55919.0
2019-10-28 12:50:00,16.7,16.71,16.69,16.71,88792.0,16.7,16.71,16.69,16.71,88792.0
2019-10-28 12:55:00,16.71,16.71,16.69,16.7,122671.0,16.71,16.71,16.69,16.7,122671.0
2019-10-28 13:00:00,16.7,16.72,16.7,16.71,88640.0,16.7,16.72,16.7,16.71,88640.0
2019-10-28 13:05:00,16.72,16.72,16.7,16.71,37938.0,16.72,16.72,16.7,16.71,37938.0
2019-10-28 13:10:00,16.7,16.72,16.7,16.72,61700.0,16.7,16.72,16.7,16.72,61700.0
2019-10-28 13:15:00,16.71,16.72,16.7,16.7,21581.0,16.71,16.72,16.7,16.7,21581.0
2019-10-28 13:20:00,16.71,16.72,16.7,16.71,54741.0,16.71,16.72,16.7,16.71,54741.0
2019-10-28 13:25:00,16.71,16.72,16.71,16.71,14783.0,16.71,16.72,16.71,16.71,14783.0
2019-10-28 13:30:00,16.72,16.72,16.7,16.71,23024.0,16.72,16.72,16.7,16.71,23024.0
2019-10-28 13:35:00,16.7,16.71,16.7,16.7,29058.0,16.7,16.71,16.7,16.7,29058.0
2019-10-28 13:40:00,16.71,16.71,16.7,16.71,55133.0,16.71,16.71,16.7,16.71,55133.0
2019-10-28 13:45:00,16.7,16.71,16.69,16.7,41215.0,16.7,16.71,16.69,16.7,41215.0
2019-10-28 13:50:00,16.71,16.72,16.7,16.72,55629.0,16.71,16.72,16.7,16.72,55629.0
2019-10-28 13:55:00,16.72,16.72,16.71,16.72,55245.0,16.72,16.72,16.71,16.72,55245.0
2019-10-28 14:00:00,16.72,16.72,16.71,16.72,15505.0,16.72,16.72,16.71,16.72,15505.0
2019-10-28 14:05:00,16.71,16.72,16.71,16.72,21511.0,16.71,16.72,16.71,16.72,21511.0
2019-10-28 14:10:00,16.72,16.72,16.71,16.71,63893.0,16.72,16.72,16.71,16.71,63893.0
2019-10-28 14:15:00,16.71,16.72,16.7,16.71,57952.0,16.71,16.72,16.7,16.71,57952.0
2019-10-28 14:20:00,16.7,16.71,16.69,16.7,75408.0,16.7,16.71,16.69,16.7,75408.0
2019-10-28 14:25:00,16.71,16.71,16.7,16.7,15916.0,16.71,16.71,16.7,16.7,15916.0
2019-10-28 14:30:00,16.71,16.71,16.7,16.71,14032.0,16.71,16.71,16.7,16.71,14032.0
2019-10-28 14:35:00,16.71,16.71,16.69,16.7,79161.0,16.71,16.71,16.69,16.7,79161.0
2019-10-28 14:40:00,16.7,16.7,16.68,16.68,202346.0,16.7,16.7,16.68,16.68,202346.0
2019-10-28 14:45:00,16.68,16.7,16.67,16.69,281528.0,16.68,16.7,16.67,16.69,281528.0
2019-10-28 14:50:00,16.7,16.7,16.68,16.69,188488.0,16.7,16.7,16.68,16.69,188488.0
2019-10-28 14:55:00,16.7,16.71,16.69,16.7,136771.0,16.7,16.71,16.69,16.7,136771.0
2019-10-28 15:00:00,16.7,16.72,16.69,16.7,127568.0,16.7,16.72,16.69,16.7,127568.0
2019-10-28 15:05:00,16.7,16.71,16.7,16.7,54798.0,16.7,16.71,16.7,16.7,54798.0
2019-10-28 15:10:00,16.71,16.71,16.69,16.7,88267.0,16.71,16.71,16.69,16.7,88267.0
2019-10-28 15:15:00,16.7,16.71,16.69,16.7,109900.0,16.7,16.71,16.69,16.7,109900.0
2019-10-28 15:20:00,16.7,16.71,16.69,16.71,111074.0,16.7,16.71,16.69,16.71,111074.0
2019-10-28 15:25:00,16.7,16.71,16.69,16.7,75681.0,16.7,16.71,16.69,16.7,75681.0
2019-10-28 15:30:00,16.7,16.71,16.69,16.7,157387.0,16.7,16.71,16.69,16.7,157387.0
2019-10-28 15:35:00,16.69,16.7,16.69,16.7,45203.0,16.69,16.7,16.69,16.7,45203.0
2019-10-28 15:40:00,16.69,16.7,16.69,16.69,73735.0,16.69,16.7,16.69,16.69,73735.0
2019-10-28 15:45:00,16.69,16.7,16.66,16.67,89707.0,16.69,16.7,16.66,16.67,89707.0
2019-10-28 15:50:00,16.67,16.68,16.66,16.68,89196.0,16.67,16.68,16.66,16.68,89196.0
2019-10-28 15:55:00,16.68,16.68,16.67,16.68,339820.0,16.68,16.68,16.67,16.68,339820.0
2019-10-29 09:30:00,16.53,16.55,16.51,16.52,560918.0,16.53,16.55,16.51,16.52,560918.0
2019-10-29 09:35:00,16.52,16.55,16.5,16.53,314653.0,16.52,16.55,16.5,16.53,314653.0
2019-10-29 09:40:00,16.54,16.55,16.52,16.54,284947.0,16.54,16.55,16.52,16.54,284947.0
2019-10-29 09:45:00,16.53,16.55,16.51,16.55,557306.0,16.53,16.55,16.51,16.55,557306.0
2019-10-29 09:50:00,16.55,16.56,16.53,16.56,222186.0,16.55,16.56,16.53,16.56,222186.0
2019-10-29 09:55:00,16.55,16.59,16.55,16.57,200427.0,16.55,16.59,16.55,16.57,200427.0
2019-10-29 10:00:00,16.58,16.61,16.57,16.58,259408.0,16.58,16.61,16.57,16.58,259408.0
2019-10-29 10:05:00,16.59,16.61,16.58,16.59,203840.0,16.59,16.61,16.58,16.59,203840.0
2019-10-29 10:10:00,16.59,16.59,16.57,16.58,74952.0,16.59,16.59,16.57,16.58,74952.0
2019-10-29 10:15:00,16.58,16.59,16.57,16.59,107415.0,16.58,16.59,16.57,16.59,107415.0
2019-10-29 10:20:00,16.59,16.59,16.57,16.57,279390.0,16.59,16.59,16.57,16.57,279390.0
2019-10-29 10:25:00,16.57,16.59,16.57,16.59,206119.0,16.57,16.59,16.57,16.59,206119.0
2019-10-29 10:30:00,16.59,16.59,16.55,16.56,287113.0,16.59,16.59,16.55,16.56,287113.0
2019-10-29 10:35:00,16.57,16.57,16.55,16.56,101681.0,16.57,16.57,16.55,16.56,101681.0
2019-10-29 10:40:00,16.57,16.61,16.56,16.6,340829.0,16.57,16.61,16.56,16.6,340829.0
2019-10-29 10:45:00,16.6,16.64,16.59,16.63,438322.0,16.6,16.64,16.59,16.63,438322.0
2019-10-29 10:50:00,16.63,16.63,16.61,16.62,209006.0,16.63,16.63,16.61,16.62,209006.0
2019-10-29 10:55:00,16.63,16.64,16.63,16.64,199480.0,16.63,16.64,16.63,16.64,199480.0
2019-10-29 11:00:00,16.64,16.64,16.61,16.64,197696.0,16.64,16.64,16.61,16.64,197696.0
2019-10-29 11:05:00,16.63,16.66,16.62,16.66,332199.0,16.63,16.66,16.62,16.66,332199.0
2019-10-29 11:10:00,16.66,16.68,16.65,16.66,348925.0,16.66,16.68,16.65,16.66,348925.0
2019-10-29 11:15:00,16.66,16.66,16.65,16.66,199876.0,16.66,16.66,16.65,16.66,199876.0
2019-10-29 11:20:00,16.66,16.69,16.66,16.67,269660.0,16.66,16.69,16.66,16.67,269660.0
2019-10-29 11:25:00,16.68,16.68,16.66,16.68,155871.0,16.68,16.68,16.66,16.68,155871.0
2019-10-29 11:30:00,16.68,16.7,16.67,16.68,321690.0,16.68,16.7,16.67,16.68,321690.0
2019-10-29 11:35:00,16.69,16.7,16.66,16.68,353743.0,16.69,16.7,16.66,16.68,353743.0
2019-10-29 11:40:00,16.68,16.69,16.67,16.68,235902.0,16.68,16.69,16.67,16.68,235902.0
2019-10-29 11:45:00,16.68,16.69,16.67,16.69,98085.0,16.68,16.69,16.67,16.69,98085.0
2019-10-29 11:50:00,16.69,16.7,16.68,16.69,132039.0,16.69,16.7,16.68,16.69,132039.0
2019-10-29 11:55:00,16.69,16.74,16.67,16.72,614854.0,16.69,16.74,16.67,16.72,614854.0
2019-10-29 12:00:00,16.73,16.74,16.7,16.71,368306.0,16.73,16.74,16.7,16.71,368306.0
2019-10-29 12:05:00,16.71,16.71,16.69,16.7,247732.0,16.71,16.71,16.69,16.7,247732.0
2019-10-29 12:10:00,16.7,16.71,16.69,16.7,184675.0,16.7,16.71,16.69,16.7,184675.0
2019-10-29 12:15:00,16.69,16.7,16.67,16.68,178561.0,16.69,16.7,16.67,16.68,178561.0
2019-10-29 12:20:00,16.68,16.68,16.67,16.67,134456.0,16.68,16.68,16.67,16.67,134456.0
2019-10-29 12:25:00,16.68,16.68,16.66,16.67,160112.0,16.68,16.68,16.66,16.67,160112.0
2019-10-29 12:30:00,16.67,16.67,16.65,16.67,207222.0,16.67,16.67,16.65,16.67,207222.0
2019-10-29 12:35:00,16.67,16.68,16.66,16.67,146857.0,16.67,16.68,16.66,16.67,146857.0
2019-10-29 12:40:00,16.68,16.69,16.67,16.69,84700.0,16.68,16.69,16.67,16.69,84700.0
2019-10-29 12:45:00,16.68,16.7,16.67,16.7,132003.0,16.68,16.7,16.67,16.7,132003.0
2019-10-29 12:50:00,16.7,16.7,16.68,16.69,75530.0,16.7,16.7,16.68,16.69,75530.0
2019-10-29 12:55:00,16.69,16.69,16.67,16.67,62666.0,16.69,16.69,16.67,16.67,62666.0
2019-10-29 13:00:00,16.68,16.68,16.67,16.67,91544.0,16.68,16.68,16.67,16.67,91544.0
2019-10-29 13:05:00,16.67,16.68,16.67,16.68,117451.0,16.67,16.68,16.67,16.68,117451.0
2019-10-29 13:10:00,16.68,16.69,16.67,16.67,49525.0,16.68,16.69,16.67,16.67,49525.0
2019-10-29 13:15:00,16.67,16.68,16.67,16.67,36186.0,16.67,16.68,16.67,16.67,36186.0
2019-10-29 13:20:00,16.67,16.68,16.66,16.67,125897.0,16.67,16.68,16.66,16.67,125897.0
2019-10-29 13:25:00,16.67,16.68,16.66,16.66,93223.0,16.67,16.68,16.66,16.66,93223.0
2019-10-29 13:30:00,16.66,16.67,16.65,16.66,163789.0,16.66,16.67,16.65,16.66,163789.0
2019-10-29 13:35:00,16.66,16.67,16.65,16.66,168240.0,16.66,16.67,16.65,16.66,168240.0
2019-10-29 13:40:00,16.66,16.66,16.65,16.65,41801.0,16.66,16.66,16.65,16.65,41801.0
2019-10-29 13:45:00,16.66,16.67,16.65,16.67,98155.0,16.66,16.67,16.65,16.67,98155.0
2019-10-29 13:50:00,16.66,16.67,16.66,16.66,51363.0,16.66,16.67,16.66,16.66,51363.0
2019-10-29 13:55:00,16.66,16.67,16.65,16.66,124996.0,16.66,16.67,16.65,16.66,124996.0
2019-10-29 14:00:00,16.66,16.67,16.65,16.66,73365.0,16.66,16.67,16.65,16.66,73365.0
2019-10-29 14:05:00,16.66,16.67,16.65,16.66,125860.0,16.66,16.67,16.65,16.66,125860.0
2019-10-29 14:10:00,16.66,16.67,16.66,16.67,10749.0,16.66,16.67,16.66,16.67,10749.0
2019-10-29 14:15:00,16.67,16.68,16.66,16.68,62106.0,16.67,16.68,16.66,16.68,62106.0
2019-10-29 14:20:00,16.68,16.68,16.67,16.68,7500.0,16.68,16.68,16.67,16.68,7500.0
2019-10-29 14:25:00,16.68,16.68,16.66,16.66,31257.0,16.68,16.68,16.66,16.66,31257.0
2019-10-29 14:30:00,16.66,16.68,16.66,16.67,80664.0,16.66,16.68,16.66,16.67,80664.0
2019-10-29 14:35:00,16.67,16.68,16.67,16.68,24112.0,16.67,16.68,16.67,16.68,24112.0
2019-10-29 14:40:00,16.68,16.7,16.68,16.69,130317.0,16.68,16.7,16.68,16.69,130317.0
2019-10-29 14:45:00,16.69,16.7,16.67,16.68,94370.0,16.69,16.7,16.67,16.68,94370.0
2019-10-29 14:50:00,16.68,16.69,16.67,16.68,118613.0,16.68,16.69,16.67,16.68,118613.0
2019-10-29 14:55:00,16.69,16.69,16.68,16.69,38049.0,16.69,16.69,16.68,16.69,38049.0
2019-10-29 15:00:00,16.69,16.69,16.68,16.68,43304.0,16.69,16.69,16.68,16.68,43304.0
2019-10-29 15:05:00,16.69,16.69,16.68,16.68,16168.0,16.69,16.69,16.68,16.68,16168.0
2019-10-29 15:10:00,16.68,16.69,16.67,16.67,98506.0,16.68,16.69,16.67,16.67,98506.0
2019-10-29 15:15:00,16.67,16.68,16.66,16.66,118397.0,16.67,16.68,16.66,16.66,118397.0
2019-10-29 15:20:00,16.67,16.67,16.66,16.66,10334.0,16.67,16.67,16.66,16.66,10334.0
2019-10-29 15:25:00,16.66,16.67,16.66,16.66,32600.0,16.66,16.67,16.66,16.66,32600.0
2019-10-29 15:30:00,16.66,16.67,16.66,16.67,42369.0,16.66,16.67,16.66,16.67,42369.0
2019-10-29 15:35:00,16.66,16.67,16.66,16.67,122825.0,16.66,16.67,16.66,16.67,122825.0
2019-10-29 15:40:00,16.67,16.67,16.66,16.66,102936.0,16.67,16.67,16.66,16.66,102936.0
2019-10-29 15:45:00,16.66,16.67,16.65,16.66,253408.0,16.66,16.67,16.65,16.66,253408.0
2019-10-29 15:50:00,16.66,16.67,16.65,16.66,177032.0,16.66,16.67,16.65,16.66,177032.0
2019-10-29 15:55:00,16.66,16.66,16.65,16.65,159516.0,16.66,16.66,16.65,16.65,159516.0
2019-10-30 09:30:00,16.68,16.68,16.66,16.67,231389.0,16.68,16.68,16.66,16.67,231389.0
2019-10-30 09:35:00,16.67,16.68,16.63,16.66,301213.0,16.67,16.68,16.63,16.66,301213.0
2019-10-30 09:40:00,16.66,16.69,16.66,16.68,337325.0,16.66,16.69,16.66,16.68,337325.0
2019-10-30 09:45:00,16.68,16.69,16.67,16.68,246790.0,16.68,16.69,16.67,16.68,246790.0
2019-10-30 09:50:00,16.68,16.7,16.67,16.69,209339.0,16.68,16.7,16.67,16.69,209339.0
2019-10-30 09:55:00,16.69,16.69,16.66,16.67,149618.0,16.69,16.69,16.66,16.67,149618.0
2019-10-30 10:00:00,16.66,16.72,16.65,16.69,676674.0,16.66,16.72,16.65,16.69,676674.0
2019-10-30 10:05:00,16.69,16.69,16.66,16.67,100941.0,16.69,16.69,16.66,16.67,100941.0
2019-10-30 10:10:00,16.67,16.69,16.67,16.68,234484.0,16.67,16.69,16.67,16.68,234484.0
2019-10-30 10:15:00,16.68,16.69,16.66,16.66,134296.0,16.68,16.69,16.66,16.66,134296.0
2019-10-30 10:20:00,16.66,16.69,16.66,16.66,189056.0,16.66,16.69,16.66,16.66,189056.0
2019-10-30 10:25:00,16.66,16.68,16.65,16.67,204568.0,16.66,16.68,16.65,16.67,204568.0
2019-10-30 10:30:00,16.67,16.68,16.65,16.66,237783.0,16.67,16.68,16.65,16.66,237783.0
2019-10-30 10:35:00,16.66,16.66,16.65,16.65,81061.0,16.66,16.66,16.65,16.65,81061.0
2019-10-30 10:40:00,16.66,16.67,16.65,16.66,136028.0,16.66,16.67,16.65,16.66,136028.0
2019-10-30 10:45:00,16.66,16.67,16.64,16.64,220815.0,16.66,16.67,16.64,16.64,220815.0
2019-10-30 10:50:00,16.64,16.64,16.61,16.63,458204.0,16.64,16.64,16.61,16.63,458204.0
2019-10-30 10:55:00,16.63,16.65,16.62,16.65,87532.0,16.63,16.65,16.62,16.65,87532.0
2019-10-30 11:00:00,16.65,16.68,16.65,16.67,79099.0,16.65,16.68,16.65,16.67,79099.0
2019-10-30 11:05:00,16.66,16.68,16.66,16.68,62799.0,16.66,16.68,16.66,16.68,62799.0
2019-10-30 11:10:00,16.68,16.69,16.67,16.68,98421.0,16.68,16.69,16.67,16.68,98421.0
2019-10-30 11:15:00,16.68,16.69,16.68,16.69,66836.0,16.68,16.69,16.68,16.69,66836.0
2019-10-30 11:20:00,16.69,16.69,16.68,16.68,54129.0,16.69,16.69,16.68,16.68,54129.0
2019-10-30 11:25:00,16.68,16.7,16.68,16.68,101291.0,16.68,16.7,16.68,16.68,101291.0
2019-10-30 11:30:00,16.68,16.7,16.68,16.7,64949.0,16.68,16.7,16.68,16.7,64949.0
2019-10-30 11:35:00,16.7,16.7,16.67,16.69,165397.0,16.7,16.7,16.67,16.69,165397.0
2019-10-30 11:40:00,16.7,16.71,16.69,16.7,196060.0,16.7,16.71,16.69,16.7,196060.0
2019-10-30 11:45:00,16.71,16.71,16.7,16.71,63988.0,16.71,16.71,16.7,16.71,63988.0
2019-10-30 11:50:00,16.7,16.71,16.69,16.7,53708.0,16.7,16.71,16.69,16.7,53708.0
2019-10-30 11:55:00,16.7,16.71,16.69,16.7,23465.0,16.7,16.71,16.69,16.7,23465.0
2019-10-30 12:00:00,16.7,16.72,16.7,16.71,75918.0,16.7,16.72,16.7,16.71,75918.0
2019-10-30 12:05:00,16.71,16.71,16.69,16.7,54163.0,16.71,16.71,16.69,16.7,54163.0
2019-10-30 12:10:00,16.69,16.71,16.69,16.71,27017.0,16.69,16.71,16.69,16.71,27017.0
2019-10-30 12:15:00,16.71,16.71,16.7,16.7,30894.0,16.71,16.71,16.7,16.7,30894.0
2019-10-30 12:20:00,16.71,16.71,16.7,16.7,20474.0,16.71,16.71,16.7,16.7,20474.0
2019-10-30 12:25:00,16.7,16.71,16.69,16.71,117736.0,16.7,16.71,16.69,16.71,117736.0
2019-10-30 12:30:00,16.7,16.71,16.7,16.7,29553.0,16.7,16.71,16.7,16.7,29553.0
2019-10-30 12:35:00,16.71,16.71,16.68,16.69,51000.0,16.71,16.71,16.68,16.69,51000.0
2019-10-30 12:40:00,16.68,16.7,16.68,16.7,76115.0,16.68,16.7,16.68,16.7,76115.0
2019-10-30 12:45:00,16.69,16.7,16.69,16.7,41698.0,16.69,16.7,16.69,16.7,41698.0
2019-10-30 12:50:00,16.7,16.7,16.67,16.69,286432.0,16.7,16.7,16.67,16.69,286432.0
2019-10-30 12:55:00,16.69,16.7,16.69,16.7,56417.0,16.69,16.7,16.69,16.7,56417.0
2019-10-30 13:00:00,16.7,16.71,16.69,16.7,39880.0,16.7,16.71,16.69,16.7,39880.0
2019-10-30 13:05:00,16.7,16.71,16.69,16.71,144318.0,16.7,16.71,16.69,16.71,144318.0
2019-10-30 13:10:00,16.7,16.71,16.7,16.71,30670.0,16.7,16.71,16.7,16.71,30670.0
2019-10-30 13:15:00,16.7,16.71,16.7,16.7,132157.0,16.7,16.71,16.7,16.7,132157.0
2019-10-30 13:20:00,16.71,16.71,16.69,16.7,24358.0,16.71,16.71,16.69,16.7,24358.0
2019-10-30 13:25:00,16.69,16.71,16.69,16.7,138157.0,16.69,16.71,16.69,16.7,138157.0
2019-10-30 13:30:00,16.7,16.72,16.69,16.7,206585.0,16.7,16.72,16.69,16.7,206585.0
2019-10-30 13:35:00,16.71,16.71,16.68,16.69,145359.0,16.71,16.71,16.68,16.69,145359.0
2019-10-30 13:40:00,16.69,16.69,16.67,16.68,97787.0,16.69,16.69,16.67,16.68,97787.0
2019-10-30 13:45:00,16.68,16.68,16.66,16.67,203549.0,16.68,16.68,16.66,16.67,203549.0
2019-10-30 13:50:00,16.68,16.68,16.66,16.68,57837.0,16.68,16.68,16.66,16.68,57837.0
2019-10-30 13:55:00,16.68,16.68,16.66,16.66,101077.0,16.68,16.68,16.66,16.66,101077.0
2019-10-30 14:00:00,16.66,16.67,16.53,16.64,1359154.0,16.66,16.67,16.53,16.64,1359154.0
2019-10-30 14:05:00,16.64,16.65,16.61,16.64,67989.0,16.64,16.65,16.61,16.64,67989.0
2019-10-30 14:10:00,16.65,16.65,16.6,16.62,155559.0,16.65,16.65,16.6,16.62,155559.0
2019-10-30 14:15:00,16.62,16.62,16.59,16.62,151940.0,16.62,16.62,16.59,16.62,151940.0
2019-10-30 14:20:00,16.61,16.62,16.56,16.56,128701.0,16.61,16.62,16.56,16.56,128701.0
2019-10-30 14:25:00,16.57,16.59,16.55,16.55,87206.0,16.57,16.59,16.55,16.55,87206.0
2019-10-30 14:30:00,16.56,16.57,16.49,16.5,890207.0,16.56,16.57,16.49,16.5,890207.0
2019-10-30 14:35:00,16.49,16.5,16.44,16.47,748647.0,16.49,16.5,16.44,16.47,748647.0
2019-10-30 14:40:00,16.48,16.52,16.44,16.51,413252.0,16.48,16.52,16.44,16.51,413252.0
2019-10-30 14:45:00,16.51,16.56,16.5,16.55,237324.0,16.51,16.56,16.5,16.55,237324.0
2019-10-30 14:50:00,16.56,16.62,16.54,16.58,449314.0,16.56,16.62,16.54,16.58,449314.0
2019-10-30 14:55:00,16.59,16.63,16.58,16.61,201899.0,16.59,16.63,16.58,16.61,201899.0
2019-10-30 15:00:00,16.61,16.63,16.6,16.6,114278.0,16.61,16.63,16.6,16.6,114278.0
2019-10-30 15:05:00,16.59,16.67,16.59,16.66,176799.0,16.59,16.67,16.59,16.66,176799.0
2019-10-30 15:10:00,16.66,16.68,16.63,16.64,126632.0,16.66,16.68,16.63,16.64,126632.0
2019-10-30 15:15:00,16.64,16.67,16.63,16.67,185752.0,16.64,16.67,16.63,16.67,185752.0
2019-10-30 15:20:00,16.66,16.71,16.66,16.7,324772.0,16.66,16.71,16.66,16.7,324772.0
2019-10-30 15:25:00,16.7,16.72,16.67,16.68,138570.0,16.7,16.72,16.67,16.68,138570.0
2019-10-30 15:30:00,16.68,16.72,16.67,16.7,183154.0,16.68,16.72,16.67,16.7,183154.0
2019-10-30 15:35:00,16.7,16.71,16.69,16.71,250999.0,16.7,16.71,16.69,16.71,250999.0
2019-10-30 15:40:00,16.7,16.71,16.68,16.7,163482.0,16.7,16.71,16.68,16.7,163482.0
2019-10-30 15:45:00,16.7,16.71,16.69,16.7,120624.0,16.7,16.71,16.69,16.7,120624.0
2019-10-30 15:50:00,16.71,16.71,16.7,16.71,354814.0,16.71,16.71,16.7,16.71,354814.0
2019-10-30 15:55:00,16.71,16.73,16.7,16.72,465076.0,16.71,16.73,16.7,16.72,465076.0
2019-10-31 09:30:00,16.86,16.88,16.85,16.87,490237.0,16.86,16.88,16.85,16.87,490237.0
2019-10-31 09:35:00,16.88,16.89,16.87,16.89,233758.0,16.88,16.89,16.87,16.89,233758.0
2019-10-31 09:40:00,16.89,16.94,16.87,16.94,554371.0,16.89,16.94,16.87,16.94,554371.0
2019-10-31 09:45:00,16.94,16.95,16.92,16.93,280561.0,16.94,16.95,16.92,16.93,280561.0
2019-10-31 09:50:00,16.94,16.94,16.91,16.92,195227.0,16.94,16.94,16.91,16.92,195227.0
2019-10-31 09:55:00,16.93,16.97,16.92,16.96,105464.0,16.93,16.97,16.92,16.96,105464.0
2019-10-31 10:00:00,16.96,16.97,16.94,16.96,305867.0,16.96,16.97,16.94,16.96,305867.0
2019-10-31 10:05:00,16.97,16.98,16.95,16.97,420660.0,16.97,16.98,16.95,16.97,420660.0
2019-10-31 10:10:00,16.98,17.0,16.97,16.98,455732.0,16.98,17.0,16.97,16.98,455732.0
2019-10-31 10:15:00,16.98,16.99,16.96,16.96,278041.0,16.98,16.99,16.96,16.96,278041.0
2019-10-31 10:20:00,16.96,16.97,16.95,16.97,377573.0,16.96,16.97,16.95,16.97,377573.0
2019-10-31 10:25:00,16.97,16.97,16.94,16.96,445866.0,16.97,16.97,16.94,16.96,445866.0
2019-10-31 10:30:00,16.96,16.97,16.95,16.95,266648.0,16.96,16.97,16.95,16.95,266648.0
2019-10-31 10:35:00,16.96,16.97,16.95,16.95,135017.0,16.96,16.97,16.95,16.95,135017.0
2019-10-31 10:40:00,16.95,16.97,16.94,16.94,163041.0,16.95,16.97,16.94,16.94,163041.0
2019-10-31 10:45:00,16.95,16.96,16.93,16.94,90438.0,16.95,16.96,16.93,16.94,90438.0
2019-10-31 10:50:00,16.94,16.96,16.94,16.96,122664.0,16.94,16.96,16.94,16.96,122664.0
2019-10-31 10:55:00,16.96,16.96,16.89,16.9,515078.0,16.96,16.96,16.89,16.9,515078.0
2019-10-31 11:00:00,16.9,16.91,16.88,16.91,179969.0,16.9,16.91,16.88,16.91,179969.0
2019-10-31 11:05:00,16.9,16.92,16.89,16.91,205085.0,16.9,16.92,16.89,16.91,205085.0
2019-10-31 11:10:00,16.91,16.91,16.87,16.88,197824.0,16.91,16.91,16.87,16.88,197824.0
2019-10-31 11:15:00,16.88,16.89,16.87,16.89,69017.0,16.88,16.89,16.87,16.89,69017.0
2019-10-31 11:20:00,16.88,16.89,16.87,16.89,118620.0,16.88,16.89,16.87,16.89,118620.0
2019-10-31 11:25:00,16.89,16.9,16.87,16.88,118930.0,16.89,16.9,16.87,16.88,118930.0
2019-10-31 11:30:00,16.88,16.89,16.84,16.86,196685.0,16.88,16.89,16.84,16.86,196685.0
2019-10-31 11:35:00,16.86,16.87,16.83,16.84,132531.0,16.86,16.87,16.83,16.84,132531.0
2019-10-31 11:40:00,16.83,16.85,16.82,16.84,114644.0,16.83,16.85,16.82,16.84,114644.0
2019-10-31 11:45:00,16.84,16.85,16.84,16.84,159990.0,16.84,16.85,16.84,16.84,159990.0
2019-10-31 11:50:00,16.83,16.84,16.81,16.84,217202.0,16.83,16.84,16.81,16.84,217202.0
2019-10-31 11:55:00,16.83,16.84,16.82,16.84,153117.0,16.83,16.84,16.82,16.84,153117.0
2019-10-31 12:00:00,16.83,16.85,16.83,16.85,82217.0,16.83,16.85,16.83,16.85,82217.0
2019-10-31 12:05:00,16.85,16.86,16.84,16.86,126241.0,16.85,16.86,16.84,16.86,126241.0
2019-10-31 12:10:00,16.85,16.87,16.85,16.86,112399.0,16.85,16.87,16.85,16.86,112399.0
2019-10-31 12:15:00,16.86,16.88,16.86,16.88,63732.0,16.86,16.88,16.86,16.88,63732.0
2019-10-31 12:20:00,16.88,16.88,16.87,16.88,55701.0,16.88,16.88,16.87,16.88,55701.0
2019-10-31 12:25:00,16.88,16.88,16.87,16.88,10791.0,16.88,16.88,16.87,16.88,10791.0
2019-10-31 12:30:00,16.88,16.89,16.87,16.88,114569.0,16.88,16.89,16.87,16.88,114569.0
2019-10-31 12:35:00,16.88,16.89,16.87,16.87,239764.0,16.88,16.89,16.87,16.87,239764.0
2019-10-31 12:40:00,16.88,16.89,16.87,16.87,127923.0,16.88,16.89,16.87,16.87,127923.0
2019-10-31 12:45:00,16.88,16.88,16.86,16.86,46505.0,16.88,16.88,16.86,16.86,46505.0
2019-10-31 12:50:00,16.86,16.88,16.85,16.87,148673.0,16.86,16.88,16.85,16.87,148673.0
2019-10-31 12:55:00,16.87,16.88,16.86,16.88,114813.0,16.87,16.88,16.86,16.88,114813.0
2019-10-31 13:00:00,16.88,16.89,16.85,16.86,139009.0,16.88,16.89,16.85,16.86,139009.0
2019-10-31 13:05:00,16.86,16.86,16.84,16.84,62957.0,16.86,16.86,16.84,16.84,62957.0
2019-10-31 13:10:00,16.85,16.87,16.84,16.87,73939.0,16.85,16.87,16.84,16.87,73939.0
2019-10-31 13:15:00,16.86,16.88,16.86,16.87,20860.0,16.86,16.88,16.86,16.87,20860.0
2019-10-31 13:20:00,16.88,16.9,16.87,16.9,248185.0,16.88,16.9,16.87,16.9,248185.0
2019-10-31 13:25:00,16.9,16.91,16.89,16.9,104150.0,16.9,16.91,16.89,16.9,104150.0
2019-10-31 13:30:00,16.9,16.91,16.89,16.91,204327.0,16.9,16.91,16.89,16.91,204327.0
2019-10-31 13:35:00,16.91,16.91,16.9,16.91,84425.0,16.91,16.91,16.9,16.91,84425.0
2019-10-31 13:40:00,16.91,16.92,16.9,16.91,106722.0,16.91,16.92,16.9,16.91,106722.0
2019-10-31 13:45:00,16.91,16.92,16.9,16.91,86691.0,16.91,16.92,16.9,16.91,86691.0
2019-10-31 13:50:00,16.9,16.91,16.9,16.91,85725.0,16.9,16.91,16.9,16.91,85725.0
2019-10-31 13:55:00,16.91,16.92,16.9,16.91,47573.0,16.91,16.92,16.9,16.91,47573.0
2019-10-31 14:00:00,16.91,16.92,16.9,16.9,90324.0,16.91,16.92,16.9,16.9,90324.0
2019-10-31 14:05:00,16.91,16.91,16.88,16.89,136024.0,16.91,16.91,16.88,16.89,136024.0
2019-10-31 14:10:00,16.9,16.91,16.89,16.91,103893.0,16.9,16.91,16.89,16.91,103893.0
2019-10-31 14:15:00,16.9,16.91,16.9,16.91,21317.0,16.9,16.91,16.9,16.91,21317.0
2019-10-31 14:20:00,16.91,16.91,16.9,16.91,34790.0,16.91,16.91,16.9,16.91,34790.0
2019-10-31 14:25:00,16.9,16.91,16.89,16.9,205657.0,16.9,16.91,16.89,16.9,205657.0
2019-10-31 14:30:00,16.9,16.92,16.9,16.92,113774.0,16.9,16.92,16.9,16.92,113774.0
2019-10-31 14:35:00,16.92,16.93,16.91,16.92,278068.0,16.92,16.93,16.91,16.92,278068.0
2019-10-31 14:40:00,16.92,16.93,16.89,16.9,139425.0,16.92,16.93,16.89,16.9,139425.0
2019-10-31 14:45:00,16.9,16.91,16.89,16.89,206217.0,16.9,16.91,16.89,16.89,206217.0
2019-10-31 14:50:00,16.89,16.9,16.89,16.89,87953.0,16.89,16.9,16.89,16.89,87953.0
2019-10-31 14:55:00,16.9,16.91,16.88,16.91,155746.0,16.9,16.91,16.88,16.91,155746.0
2019-10-31 15:00:00,16.9,16.91,16.89,16.9,158917.0,16.9,16.91,16.89,16.9,158917.0
2019-10-31 15:05:00,16.9,16.9,16.88,16.89,47970.0,16.9,16.9,16.88,16.89,47970.0
2019-10-31 15:10:00,16.88,16.89,16.87,16.89,150254.0,16.88,16.89,16.87,16.89,150254.0
2019-10-31 15:15:00,16.89,16.9,16.88,16.9,73449.0,16.89,16.9,16.88,16.9,73449.0
2019-10-31 15:20:00,16.9,16.91,16.9,16.91,83905.0,16.9,16.91,16.9,16.91,83905.0
2019-10-31 15:25:00,16.91,16.92,16.9,16.91,155473.0,16.91,16.92,16.9,16.91,155473.0
2019-10-31 15:30:00,16.91,16.92,16.9,16.91,172761.0,16.91,16.92,16.9,16.91,172761.0
2019-10-31 15:35:00,16.91,16.92,16.91,16.91,93885.0,16.91,16.92,16.91,16.91,93885.0
2019-10-31 15:40:00,16.92,16.93,16.91,16.92,267740.0,16.92,16.93,16.91,16.92,267740.0
2019-10-31 15:45:00,16.93,16.93,16.92,16.92,286784.0,16.93,16.93,16.92,16.92,286784.0
2019-10-31 15:50:00,16.92,16.93,16.92,16.93,475949.0,16.92,16.93,16.92,16.93,475949.0
2019-10-31 15:55:00,16.93,16.93,16.91,16.93,798322.0,16.93,16.93,16.91,16.93,798322.0
2019-11-01 09:30:00,16.86,16.87,16.84,16.85,234072.0,16.86,16.87,16.84,16.85,234072.0
2019-11-01 09:35:00,16.85,16.87,16.83,16.86,369417.0,16.85,16.87,16.83,16.86,369417.0
2019-11-01 09:40:00,16.87,16.88,16.85,16.85,269713.0,16.87,16.88,16.85,16.85,269713.0
2019-11-01 09:45:00,16.86,16.89,16.86,16.87,400665.0,16.86,16.89,16.86,16.87,400665.0
2019-11-01 09:50:00,16.87,16.88,16.86,16.88,184487.0,16.87,16.88,16.86,16.88,184487.0
2019-11-01 09:55:00,16.87,16.88,16.85,16.86,115378.0,16.87,16.88,16.85,16.86,115378.0
2019-11-01 10:00:00,16.86,16.93,16.84,16.89,1155713.0,16.86,16.93,16.84,16.89,1155713.0
2019-11-01 10:05:00,16.89,16.9,16.85,16.88,218530.0,16.89,16.9,16.85,16.88,218530.0
2019-11-01 10:10:00,16.88,16.89,16.86,16.87,300582.0,16.88,16.89,16.86,16.87,300582.0
2019-11-01 10:15:00,16.87,16.88,16.86,16.88,368429.0,16.87,16.88,16.86,16.88,368429.0
2019-11-01 10:20:00,16.88,16.91,16.87,16.91,244304.0,16.88,16.91,16.87,16.91,244304.0
2019-11-01 10:25:00,16.91,16.91,16.88,16.89,256259.0,16.91,16.91,16.88,16.89,256259.0
2019-11-01 10:30:00,16.9,16.9,16.88,16.89,210182.0,16.9,16.9,16.88,16.89,210182.0
2019-11-01 10:35:00,16.89,16.92,16.88,16.92,84646.0,16.89,16.92,16.88,16.92,84646.0
2019-11-01 10:40:00,16.91,16.92,16.88,16.89,180923.0,16.91,16.92,16.88,16.89,180923.0
2019-11-01 10:45:00,16.89,16.9,16.86,16.88,337702.0,16.89,16.9,16.86,16.88,337702.0
2019-11-01 10:50:00,16.88,16.88,16.83,16.84,192916.0,16.88,16.88,16.83,16.84,192916.0
2019-11-01 10:55:00,16.84,16.86,16.81,16.85,525933.0,16.84,16.86,16.81,16.85,525933.0
2019-11-01 11:00:00,16.85,16.88,16.84,16.87,225382.0,16.85,16.88,16.84,16.87,225382.0
2019-11-01 11:05:00,16.87,16.89,16.86,16.88,344662.0,16.87,16.89,16.86,16.88,344662.0
2019-11-01 11:10:00,16.88,16.89,16.87,16.88,90879.0,16.88,16.89,16.87,16.88,90879.0
2019-11-01 11:15:00,16.88,16.89,16.87,16.88,169692.0,16.88,16.89,16.87,16.88,169692.0
2019-11-01 11:20:00,16.88,16.89,16.87,16.87,53719.0,16.88,16.89,16.87,16.87,53719.0
2019-11-01 11:25:00,16.88,16.88,16.87,16.88,51876.0,16.88,16.88,16.87,16.88,51876.0
2019-11-01 11:30:00,16.87,16.88,16.85,16.86,163685.0,16.87,16.88,16.85,16.86,163685.0
2019-11-01 11:35:00,16.86,16.89,16.85,16.88,95021.0,16.86,16.89,16.85,16.88,95021.0
2019-11-01 11:40:00,16.89,16.89,16.88,16.89,39194.0,16.89,16.89,16.88,16.89,39194.0
2019-11-01 11:45:00,16.89,16.89,16.88,16.88,15589.0,16.89,16.89,16.88,16.88,15589.0
2019-11-01 11:50:00,16.88,16.89,16.87,16.88,110179.0,16.88,16.89,16.87,16.88,110179.0
2019-11-01 11:55:00,16.88,16.9,16.88,16.89,54703.0,16.88,16.9,16.88,16.89,54703.0
2019-11-01 12:00:00,16.89,16.9,16.89,16.89,29119.0,16.89,16.9,16.89,16.89,29119.0
2019-11-01 12:05:00,16.89,16.91,16.88,16.9,126942.0,16.89,16.91,16.88,16.9,126942.0
2019-11-01 12:10:00,16.9,16.92,16.89,16.91,147242.0,16.9,16.92,16.89,16.91,147242.0
2019-11-01 12:15:00,16.91,16.93,16.91,16.91,80682.0,16.91,16.93,16.91,16.91,80682.0
2019-11-01 12:20:00,16.91,16.92,16.88,16.88,65853.0,16.91,16.92,16.88,16.88,65853.0
2019-11-01 12:25:00,16.88,16.88,16.87,16.88,89786.0,16.88,16.88,16.87,16.88,89786.0
2019-11-01 12:30:00,16.87,16.89,16.87,16.89,106776.0,16.87,16.89,16.87,16.89,106776.0
2019-11-01 12:35:00,16.89,16.9,16.88,16.9,14541.0,16.89,16.9,16.88,16.9,14541.0
2019-11-01 12:40:00,16.9,16.91,16.9,16.91,23972.0,16.9,16.91,16.9,16.91,23972.0
2019-11-01 12:45:00,16.9,16.91,16.9,16.9,60120.0,16.9,16.91,16.9,16.9,60120.0
2019-11-01 12:50:00,16.9,16.91,16.9,16.91,17515.0,16.9,16.91,16.9,16.91,17515.0
2019-11-01 12:55:00,16.91,16.92,16.9,16.91,207419.0,16.91,16.92,16.9,16.91,207419.0
2019-11-01 13:00:00,16.91,16.93,16.91,16.91,62993.0,16.91,16.93,16.91,16.91,62993.0
2019-11-01 13:05:00,16.91,16.92,16.9,16.92,56077.0,16.91,16.92,16.9,16.92,56077.0
2019-11-01 13:10:00,16.92,16.93,16.89,16.9,120273.0,16.92,16.93,16.89,16.9,120273.0
2019-11-01 13:15:00,16.89,16.91,16.89,16.9,62422.0,16.89,16.91,16.89,16.9,62422.0
2019-11-01 13:20:00,16.89,16.89,16.87,16.87,199996.0,16.89,16.89,16.87,16.87,199996.0
2019-11-01 13:25:00,16.87,16.88,16.86,16.88,88105.0,16.87,16.88,16.86,16.88,88105.0
2019-11-01 13:30:00,16.88,16.88,16.86,16.87,103632.0,16.88,16.88,16.86,16.87,103632.0
2019-11-01 13:35:00,16.87,16.88,16.86,16.87,57282.0,16.87,16.88,16.86,16.87,57282.0
2019-11-01 13:40:00,16.87,16.87,16.85,16.86,198541.0,16.87,16.87,16.85,16.86,198541.0
2019-11-01 13:45:00,16.86,16.88,16.86,16.87,183497.0,16.86,16.88,16.86,16.87,183497.0
2019-11-01 13:50:00,16.88,16.89,16.87,16.88,90992.0,16.88,16.89,16.87,16.88,90992.0
2019-11-01 13:55:00,16.87,16.89,16.87,16.88,114159.0,16.87,16.89,16.87,16.88,114159.0
2019-11-01 14:00:00,16.88,16.89,16.87,16.88,43946.0,16.88,16.89,16.87,16.88,43946.0
2019-11-01 14:05:00,16.89,16.89,16.87,16.88,131481.0,16.89,16.89,16.87,16.88,131481.0
2019-11-01 14:10:00,16.88,16.89,16.86,16.87,94465.0,16.88,16.89,16.86,16.87,94465.0
2019-11-01 14:15:00,16.86,16.88,16.86,16.87,117046.0,16.86,16.88,16.86,16.87,117046.0
2019-11-01 14:20:00,16.87,16.88,16.86,16.86,253730.0,16.87,16.88,16.86,16.86,253730.0
2019-11-01 14:25:00,16.87,16.88,16.86,16.87,22583.0,16.87,16.88,16.86,16.87,22583.0
2019-11-01 14:30:00,16.87,16.87,16.86,16.87,6735.0,16.87,16.87,16.86,16.87,6735.0
2019-11-01 14:35:00,16.87,16.88,16.86,16.86,79612.0,16.87,16.88,16.86,16.86,79612.0
2019-11-01 14:40:00,16.86,16.87,16.85,16.85,34624.0,16.86,16.87,16.85,16.85,34624.0
2019-11-01 14:45:00,16.85,16.86,16.84,16.86,106784.0,16.85,16.86,16.84,16.86,106784.0
2019-11-01 14:50:00,16.85,16.86,16.85,16.86,64740.0,16.85,16.86,16.85,16.86,64740.0
2019-11-01 14:55:00,16.85,16.86,16.85,16.86,86845.0,16.85,16.86,16.85,16.86,86845.0
2019-11-01 15:00:00,16.86,16.88,16.85,16.88,114804.0,16.86,16.88,16.85,16.88,114804.0
2019-11-01 15:05:00,16.87,16.89,16.87,16.88,185764.0,16.87,16.89,16.87,16.88,185764.0
2019-11-01 15:10:00,16.88,16.89,16.88,16.89,60424.0,16.88,16.89,16.88,16.89,60424.0
2019-11-01 15:15:00,16.89,16.9,16.88,16.89,23162.0,16.89,16.9,16.88,16.89,23162.0
2019-11-01 15:20:00,16.89,16.91,16.89,16.9,70702.0,16.89,16.91,16.89,16.9,70702.0
2019-11-01 15:25:00,16.9,16.91,16.9,16.91,61950.0,16.9,16.91,16.9,16.91,61950.0
2019-11-01 15:30:00,16.91,16.92,16.9,16.92,117911.0,16.91,16.92,16.9,16.92,117911.0
2019-11-01 15:35:00,16.92,16.92,16.91,16.91,37687.0,16.92,16.92,16.91,16.91,37687.0
2019-11-01 15:40:00,16.91,16.92,16.91,16.92,134973.0,16.91,16.92,16.91,16.92,134973.0
2019-11-01 15:45:00,16.92,16.93,16.91,16.92,257542.0,16.92,16.93,16.91,16.92,257542.0
2019-11-01 15:50:00,16.92,16.93,16.92,16.92,106138.0,16.92,16.93,16.92,16.92,106138.0
2019-11-01 15:55:00,16.92,16.93,16.91,16.92,320382.0,16.92,16.93,16.91,16.92,320382.0
2019-11-04 09:30:00,16.94,16.95,16.91,16.94,600652.0,16.94,16.95,16.91,16.94,600652.0
2019-11-04 09:35:00,16.94,16.96,16.92,16.96,572947.0,16.94,16.96,16.92,16.96,572947.0
2019-11-04 09:40:00,16.95,16.96,16.93,16.96,300966.0,16.95,16.96,16.93,16.96,300966.0
2019-11-04 09:45:00,16.95,16.96,16.93,16.94,288107.0,16.95,16.96,16.93,16.94,288107.0
2019-11-04 09:50:00,16.94,16.96,16.94,16.94,165245.0,16.94,16.96,16.94,16.94,165245.0
2019-11-04 09:55:00,16.94,16.95,16.93,16.93,166605.0,16.94,16.95,16.93,16.93,166605.0
2019-11-04 10:00:00,16.93,16.97,16.93,16.96,224553.0,16.93,16.97,16.93,16.96,224553.0
2019-11-04 10:05:00,16.96,16.97,16.95,16.96,517170.0,16.96,16.97,16.95,16.96,517170.0
2019-11-04 10:10:00,16.96,16.97,16.95,16.97,719725.0,16.96,16.97,16.95,16.97,719725.0
2019-11-04 10:15:00,16.97,16.97,16.94,16.96,229655.0,16.97,16.97,16.94,16.96,229655.0
2019-11-04 10:20:00,16.96,16.96,16.94,16.95,110008.0,16.96,16.96,16.94,16.95,110008.0
2019-11-04 10:25:00,16.94,16.95,16.92,16.93,351265.0,16.94,16.95,16.92,16.93,351265.0
2019-11-04 10:30:00,16.93,16.93,16.91,16.93,141365.0,16.93,16.93,16.91,16.93,141365.0
2019-11-04 10:35:00,16.93,16.93,16.91,16.92,71754.0,16.93,16.93,16.91,16.92,71754.0
2019-11-04 10:40:00,16.91,16.92,16.87,16.88,436580.0,16.91,16.92,16.87,16.88,436580.0
2019-11-04 10:45:00,16.88,16.9,16.87,16.88,396145.0,16.88,16.9,16.87,16.88,396145.0
2019-11-04 10:50:00,16.89,16.89,16.86,16.87,252600.0,16.89,16.89,16.86,16.87,252600.0
2019-11-04 10:55:00,16.88,16.88,16.86,16.88,155133.0,16.88,16.88,16.86,16.88,155133.0
2019-11-04 11:00:00,16.88,16.88,16.84,16.84,440236.0,16.88,16.88,16.84,16.84,440236.0
2019-11-04 11:05:00,16.84,16.85,16.82,16.85,242957.0,16.84,16.85,16.82,16.85,242957.0
2019-11-04 11:10:00,16.84,16.85,16.84,16.85,142866.0,16.84,16.85,16.84,16.85,142866.0
2019-11-04 11:15:00,16.85,16.85,16.81,16.81,230472.0,16.85,16.85,16.81,16.81,230472.0
2019-11-04 11:20:00,16.82,16.83,16.8,16.82,143836.0,16.82,16.83,16.8,16.82,143836.0
2019-11-04 11:25:00,16.82,16.83,16.8,16.82,236209.0,16.82,16.83,16.8,16.82,236209.0
2019-11-04 11:30:00,16.82,16.83,16.8,16.82,300793.0,16.82,16.83,16.8,16.82,300793.0
2019-11-04 11:35:00,16.81,16.82,16.79,16.81,211292.0,16.81,16.82,16.79,16.81,211292.0
2019-11-04 11:40:00,16.82,16.83,16.81,16.82,113869.0,16.82,16.83,16.81,16.82,113869.0
2019-11-04 11:45:00,16.81,16.84,16.81,16.84,120432.0,16.81,16.84,16.81,16.84,120432.0
2019-11-04 11:50:00,16.84,16.84,16.83,16.83,34338.0,16.84,16.84,16.83,16.83,34338.0
2019-11-04 11:55:00,16.84,16.85,16.83,16.84,245151.0,16.84,16.85,16.83,16.84,245151.0
2019-11-04 12:00:00,16.84,16.86,16.83,16.86,124289.0,16.84,16.86,16.83,16.86,124289.0
2019-11-04 12:05:00,16.86,16.86,16.85,16.85,26616.0,16.86,16.86,16.85,16.85,26616.0
2019-11-04 12:10:00,16.85,16.86,16.85,16.85,15606.0,16.85,16.86,16.85,16.85,15606.0
2019-11-04 12:15:00,16.85,16.86,16.85,16.86,66553.0,16.85,16.86,16.85,16.86,66553.0
2019-11-04 12:20:00,16.85,16.86,16.85,16.86,20047.0,16.85,16.86,16.85,16.86,20047.0
2019-11-04 12:25:00,16.86,16.86,16.85,16.86,13383.0,16.86,16.86,16.85,16.86,13383.0
2019-11-04 12:30:00,16.86,16.87,16.85,16.87,98323.0,16.86,16.87,16.85,16.87,98323.0
2019-11-04 12:35:00,16.87,16.88,16.86,16.87,69547.0,16.87,16.88,16.86,16.87,69547.0
2019-11-04 12:40:00,16.88,16.89,16.87,16.88,107552.0,16.88,16.89,16.87,16.88,107552.0
2019-11-04 12:45:00,16.88,16.89,16.88,16.89,6211.0,16.88,16.89,16.88,16.89,6211.0
2019-11-04 12:50:00,16.88,16.9,16.88,16.89,33923.0,16.88,16.9,16.88,16.89,33923.0
2019-11-04 12:55:00,16.89,16.9,16.89,16.89,28782.0,16.89,16.9,16.89,16.89,28782.0
2019-11-04 13:00:00,16.89,16.91,16.88,16.9,329930.0,16.89,16.91,16.88,16.9,329930.0
2019-11-04 13:05:00,16.91,16.91,16.9,16.9,21928.0,16.91,16.91,16.9,16.9,21928.0
2019-11-04 13:10:00,16.9,16.91,16.89,16.91,144833.0,16.9,16.91,16.89,16.91,144833.0
2019-11-04 13:15:00,16.9,16.91,16.89,16.9,182634.0,16.9,16.91,16.89,16.9,182634.0
2019-11-04 13:20:00,16.9,16.9,16.88,16.89,91624.0,16.9,16.9,16.88,16.89,91624.0
2019-11-04 13:25:00,16.89,16.9,16.88,16.89,46555.0,16.89,16.9,16.88,16.89,46555.0
2019-11-04 13:30:00,16.88,16.88,16.87,16.88,19968.0,16.88,16.88,16.87,16.88,19968.0
2019-11-04 13:35:00,16.88,16.88,16.86,16.87,58549.0,16.88,16.88,16.86,16.87,58549.0
2019-11-04 13:40:00,16.87,16.88,16.86,16.87,96334.0,16.87,16.88,16.86,16.87,96334.0
2019-11-04 13:45:00,16.87,16.87,16.86,16.86,13553.0,16.87,16.87,16.86,16.86,13553.0
2019-11-04 13:50:00,16.87,16.87,16.86,16.86,8520.0,16.87,16.87,16.86,16.86,8520.0
2019-11-04 13:55:00,16.86,16.87,16.85,16.85,32116.0,16.86,16.87,16.85,16.85,32116.0
2019-11-04 14:00:00,16.85,16.86,16.84,16.85,58433.0,16.85,16.86,16.84,16.85,58433.0
2019-11-04 14:05:00,16.85,16.85,16.84,16.85,371072.0,16.85,16.85,16.84,16.85,371072.0
2019-11-04 14:10:00,16.85,16.88,16.84,16.88,143658.0,16.85,16.88,16.84,16.88,143658.0
2019-11-04 14:15:00,16.88,16.89,16.86,16.86,394547.0,16.88,16.89,16.86,16.86,394547.0
2019-11-04 14:20:00,16.86,16.87,16.85,16.85,137635.0,16.86,16.87,16.85,16.85,137635.0
2019-11-04 14:25:00,16.85,16.86,16.85,16.85,74708.0,16.85,16.86,16.85,16.85,74708.0
2019-11-04 14:30:00,16.86,16.86,16.85,16.85,62127.0,16.86,16.86,16.85,16.85,62127.0
2019-11-04 14:35:00,16.86,16.86,16.85,16.86,10021.0,16.86,16.86,16.85,16.86,10021.0
2019-11-04 14:40:00,16.86,16.87,16.84,16.84,131186.0,16.86,16.87,16.84,16.84,131186.0
2019-11-04 14:45:00,16.84,16.86,16.83,16.85,147374.0,16.84,16.86,16.83,16.85,147374.0
2019-11-04 14:50:00,16.86,16.86,16.85,16.85,20466.0,16.86,16.86,16.85,16.85,20466.0
2019-11-04 14:55:00,16.86,16.87,16.85,16.87,83806.0,16.86,16.87,16.85,16.87,83806.0
2019-11-04 15:00:00,16.86,16.87,16.86,16.86,9636.0,16.86,16.87,16.86,16.86,9636.0
2019-11-04 15:05:00,16.87,16.88,16.86,16.88,22036.0,16.87,16.88,16.86,16.88,22036.0
2019-11-04 15:10:00,16.88,16.88,16.86,16.87,76487.0,16.88,16.88,16.86,16.87,76487.0
2019-11-04 15:15:00,16.87,16.87,16.86,16.87,18534.0,16.87,16.87,16.86,16.87,18534.0
2019-11-04 15:20:00,16.87,16.87,16.86,16.87,71437.0,16.87,16.87,16.86,16.87,71437.0
2019-11-04 15:25:00,16.87,16.87,16.86,16.87,31886.0,16.87,16.87,16.86,16.87,31886.0
2019-11-04 15:30:00,16.87,16.87,16.86,16.87,61773.0,16.87,16.87,16.86,16.87,61773.0
2019-11-04 15:35:00,16.87,16.87,16.86,16.87,50085.0,16.87,16.87,16.86,16.87,50085.0
2019-11-04 15:40:00,16.87,16.87,16.86,16.87,45297.0,16.87,16.87,16.86,16.87,45297.0
2019-11-04 15:45:00,16.87,16.87,16.86,16.86,200881.0,16.87,16.87,16.86,16.86,200881.0
2019-11-04 15:50:00,16.86,16.87,16.85,16.86,190224.0,16.86,16.87,16.85,16.86,190224.0
2019-11-04 15:55:00,16.86,16.87,16.85,16.87,192054.0,16.86,16.87,16.85,16.87,192054.0
2019-11-05 09:30:00,16.59,16.62,16.58,16.62,1040182.0,16.59,16.62,16.58,16.62,1040182.0
2019-11-05 09:35:00,16.61,16.62,16.6,16.61,356222.0,16.61,16.62,16.6,16.61,356222.0
2019-11-05 09:40:00,16.61,16.61,16.58,16.59,303553.0,16.61,16.61,16.58,16.59,303553.0
2019-11-05 09:45:00,16.59,16.63,16.59,16.61,492145.0,16.59,16.63,16.59,16.61,492145.0
2019-11-05 09:50:00,16.61,16.63,16.61,16.62,376081.0,16.61,16.63,16.61,16.62,376081.0
2019-11-05 09:55:00,16.62,16.63,16.6,16.62,355606.0,16.62,16.63,16.6,16.62,355606.0
2019-11-05 10:00:00,16.62,16.62,16.51,16.53,2212299.0,16.62,16.62,16.51,16.53,2212299.0
2019-11-05 10:05:00,16.52,16.55,16.48,16.52,682547.0,16.52,16.55,16.48,16.52,682547.0
2019-11-05 10:10:00,16.52,16.56,16.51,16.55,319971.0,16.52,16.56,16.51,16.55,319971.0
2019-11-05 10:15:00,16.55,16.57,16.54,16.55,350039.0,16.55,16.57,16.54,16.55,350039.0
2019-11-05 10:20:00,16.54,16.55,16.53,16.54,270650.0,16.54,16.55,16.53,16.54,270650.0
2019-11-05 10:25:00,16.53,16.54,16.5,16.51,436311.0,16.53,16.54,16.5,16.51,436311.0
2019-11-05 10:30:00,16.51,16.51,16.48,16.51,505617.0,16.51,16.51,16.48,16.51,505617.0
2019-11-05 10:35:00,16.51,16.51,16.5,16.51,167426.0,16.51,16.51,16.5,16.51,167426.0
2019-11-05 10:40:00,16.5,16.52,16.48,16.52,513374.0,16.5,16.52,16.48,16.52,513374.0
2019-11-05 10:45:00,16.52,16.53,16.51,16.52,300494.0,16.52,16.53,16.51,16.52,300494.0
2019-11-05 10:50:00,16.53,16.54,16.52,16.54,136947.0,16.53,16.54,16.52,16.54,136947.0
2019-11-05 10:55:00,16.53,16.54,16.51,16.52,213032.0,16.53,16.54,16.51,16.52,213032.0
2019-11-05 11:00:00,16.52,16.53,16.49,16.49,254815.0,16.52,16.53,16.49,16.49,254815.0
2019-11-05 11:05:00,16.49,16.5,16.45,16.46,1054252.0,16.49,16.5,16.45,16.46,1054252.0
2019-11-05 11:10:00,16.45,16.47,16.45,16.47,101173.0,16.45,16.47,16.45,16.47,101173.0
2019-11-05 11:15:00,16.47,16.47,16.44,16.45,233728.0,16.47,16.47,16.44,16.45,233728.0
2019-11-05 11:20:00,16.46,16.46,16.43,16.44,376930.0,16.46,16.46,16.43,16.44,376930.0
2019-11-05 11:25:00,16.44,16.47,16.43,16.46,149356.0,16.44,16.47,16.43,16.46,149356.0
2019-11-05 11:30:00,16.46,16.46,16.41,16.41,378580.0,16.46,16.46,16.41,16.41,378580.0
2019-11-05 11:35:00,16.41,16.44,16.4,16.43,393143.0,16.41,16.44,16.4,16.43,393143.0
2019-11-05 11:40:00,16.43,16.43,16.4,16.41,131992.0,16.43,16.43,16.4,16.41,131992.0
2019-11-05 11:45:00,16.41,16.42,16.4,16.41,214137.0,16.41,16.42,16.4,16.41,214137.0
2019-11-05 11:50:00,16.4,16.43,16.4,16.41,339598.0,16.4,16.43,16.4,16.41,339598.0
2019-11-05 11:55:00,16.4,16.43,16.39,16.41,307831.0,16.4,16.43,16.39,16.41,307831.0
2019-11-05 12:00:00,16.42,16.45,16.41,16.44,210191.0,16.42,16.45,16.41,16.44,210191.0
2019-11-05 12:05:00,16.44,16.44,16.43,16.43,90945.0,16.44,16.44,16.43,16.43,90945.0
2019-11-05 12:10:00,16.44,16.44,16.42,16.44,95459.0,16.44,16.44,16.42,16.44,95459.0
2019-11-05 12:15:00,16.44,16.48,16.43,16.46,567079.0,16.44,16.48,16.43,16.46,567079.0
2019-11-05 12:20:00,16.47,16.48,16.45,16.47,273185.0,16.47,16.48,16.45,16.47,273185.0
2019-11-05 12:25:00,16.48,16.49,16.47,16.48,143488.0,16.48,16.49,16.47,16.48,143488.0
2019-11-05 12:30:00,16.49,16.49,16.47,16.48,129123.0,16.49,16.49,16.47,16.48,129123.0
2019-11-05 12:35:00,16.49,16.49,16.47,16.47,125240.0,16.49,16.49,16.47,16.47,125240.0
2019-11-05 12:40:00,16.48,16.49,16.47,16.49,97634.0,16.48,16.49,16.47,16.49,97634.0
2019-11-05 12:45:00,16.48,16.51,16.48,16.51,147551.0,16.48,16.51,16.48,16.51,147551.0
2019-11-05 12:50:00,16.51,16.51,16.49,16.5,55401.0,16.51,16.51,16.49,16.5,55401.0
2019-11-05 12:55:00,16.49,16.5,16.48,16.48,66819.0,16.49,16.5,16.48,16.48,66819.0
2019-11-05 13:00:00,16.48,16.5,16.48,16.48,157449.0,16.48,16.5,16.48,16.48,157449.0
2019-11-05 13:05:00,16.48,16.48,16.46,16.47,89028.0,16.48,16.48,16.46,16.47,89028.0
2019-11-05 13:10:00,16.47,16.47,16.45,16.46,166853.0,16.47,16.47,16.45,16.46,166853.0
2019-11-05 13:15:00,16.47,16.47,16.43,16.44,191060.0,16.47,16.47,16.43,16.44,191060.0
2019-11-05 13:20:00,16.44,16.46,16.43,16.44,139157.0,16.44,16.46,16.43,16.44,139157.0
2019-11-05 13:25:00,16.44,16.46,16.44,16.46,125984.0,16.44,16.46,16.44,16.46,125984.0
2019-11-05 13:30:00,16.47,16.49,16.46,16.48,122213.0,16.47,16.49,16.46,16.48,122213.0
2019-11-05 13:35:00,16.48,16.49,16.47,16.48,65949.0,16.48,16.49,16.47,16.48,65949.0
2019-11-05 13:40:00,16.48,16.49,16.48,16.49,65308.0,16.48,16.49,16.48,16.49,65308.0
2019-11-05 13:45:00,16.49,16.49,16.46,16.46,157086.0,16.49,16.49,16.46,16.46,157086.0
2019-11-05 13:50:00,16.47,16.48,16.44,16.48,503822.0,16.47,16.48,16.44,16.48,503822.0
2019-11-05 13:55:00,16.48,16.48,16.46,16.46,157819.0,16.48,16.48,16.46,16.46,157819.0
2019-11-05 14:00:00,16.46,16.47,16.45,16.46,364608.0,16.46,16.47,16.45,16.46,364608.0
2019-11-05 14:05:00,16.46,16.47,16.46,16.47,104820.0,16.46,16.47,16.46,16.47,104820.0
2019-11-05 14:10:00,16.47,16.48,16.46,16.46,188113.0,16.47,16.48,16.46,16.46,188113.0
2019-11-05 14:15:00,16.47,16.48,16.46,16.47,89815.0,16.47,16.48,16.46,16.47,89815.0
2019-11-05 14:20:00,16.46,16.47,16.46,16.46,46057.0,16.46,16.47,16.46,16.46,46057.0
2019-11-05 14:25:00,16.47,16.47,16.46,16.46,54390.0,16.47,16.47,16.46,16.46,54390.0
2019-11-05 14:30:00,16.47,16.48,16.46,16.48,76047.0,16.47,16.48,16.46,16.48,76047.0
2019-11-05 14:35:00,16.48,16.48,16.46,16.48,111736.0,16.48,16.48,16.46,16.48,111736.0
2019-11-05 14:40:00,16.48,16.48,16.46,16.47,193330.0,16.48,16.48,16.46,16.47,193330.0
2019-11-05 14:45:00,16.48,16.48,16.47,16.48,31848.0,16.48,16.48,16.47,16.48,31848.0
2019-11-05 14:50:00,16.48,16.48,16.47,16.48,32249.0,16.48,16.48,16.47,16.48,32249.0
2019-11-05 14:55:00,16.48,16.48,16.46,16.47,90463.0,16.48,16.48,16.46,16.47,90463.0
2019-11-05 15:00:00,16.46,16.48,16.45,16.47,207202.0,16.46,16.48,16.45,16.47,207202.0
2019-11-05 15:05:00,16.48,16.48,16.46,16.47,63899.0,16.48,16.48,16.46,16.47,63899.0
2019-11-05 15:10:00,16.47,16.48,16.46,16.47,238942.0,16.47,16.48,16.46,16.47,238942.0
2019-11-05 15:15:00,16.47,16.48,16.46,16.46,201997.0,16.47,16.48,16.46,16.46,201997.0
2019-11-05 15:20:00,16.47,16.48,16.46,16.47,103347.0,16.47,16.48,16.46,16.47,103347.0
2019-11-05 15:25:00,16.48,16.48,16.47,16.48,64586.0,16.48,16.48,16.47,16.48,64586.0
2019-11-05 15:30:00,16.48,16.48,16.47,16.48,81131.0,16.48,16.48,16.47,16.48,81131.0
2019-11-05 15:35:00,16.48,16.49,16.47,16.48,236132.0,16.48,16.49,16.47,16.48,236132.0
2019-11-05 15:40:00,16.48,16.49,16.47,16.48,276930.0,16.48,16.49,16.47,16.48,276930.0
2019-11-05 15:45:00,16.48,16.49,16.47,16.48,156915.0,16.48,16.49,16.47,16.48,156915.0
2019-11-05 15:50:00,16.48,16.48,16.46,16.46,664739.0,16.48,16.48,16.46,16.46,664739.0
2019-11-05 15:55:00,16.46,16.47,16.46,16.47,455569.0,16.46,16.47,16.46,16.47,455569.0
2019-11-06 09:30:00,16.43,16.43,16.4,16.42,411433.0,16.43,16.43,16.4,16.42,411433.0
2019-11-06 09:35:00,16.43,16.44,16.41,16.43,210740.0,16.43,16.44,16.41,16.43,210740.0
2019-11-06 09:40:00,16.43,16.44,16.41,16.43,114186.0,16.43,16.44,16.41,16.43,114186.0
2019-11-06 09:45:00,16.42,16.45,16.41,16.44,229096.0,16.42,16.45,16.41,16.44,229096.0
2019-11-06 09:50:00,16.44,16.44,16.42,16.44,119541.0,16.44,16.44,16.42,16.44,119541.0
2019-11-06 09:55:00,16.43,16.44,16.41,16.41,208463.0,16.43,16.44,16.41,16.41,208463.0
2019-11-06 10:00:00,16.41,16.41,16.39,16.39,515427.0,16.41,16.41,16.39,16.39,515427.0
2019-11-06 10:05:00,16.4,16.41,16.39,16.41,166185.0,16.4,16.41,16.39,16.41,166185.0
2019-11-06 10:10:00,16.4,16.42,16.4,16.41,285852.0,16.4,16.42,16.4,16.41,285852.0
2019-11-06 10:15:00,16.41,16.42,16.4,16.41,400764.0,16.41,16.42,16.4,16.41,400764.0
2019-11-06 10:20:00,16.42,16.42,16.41,16.41,83991.0,16.42,16.42,16.41,16.41,83991.0
2019-11-06 10:25:00,16.41,16.42,16.4,16.42,154804.0,16.41,16.42,16.4,16.42,154804.0
2019-11-06 10:30:00,16.42,16.44,16.41,16.43,376701.0,16.42,16.44,16.41,16.43,376701.0
2019-11-06 10:35:00,16.44,16.44,16.42,16.44,178673.0,16.44,16.44,16.42,16.44,178673.0
2019-11-06 10:40:00,16.44,16.45,16.43,16.44,206341.0,16.44,16.45,16.43,16.44,206341.0
2019-11-06 10:45:00,16.45,16.45,16.44,16.45,155770.0,16.45,16.45,16.44,16.45,155770.0
2019-11-06 10:50:00,16.44,16.46,16.44,16.46,240622.0,16.44,16.46,16.44,16.46,240622.0
2019-11-06 10:55:00,16.45,16.46,16.44,16.44,143286.0,16.45,16.46,16.44,16.44,143286.0
2019-11-06 11:00:00,16.44,16.44,16.42,16.43,223821.0,16.44,16.44,16.42,16.43,223821.0
2019-11-06 11:05:00,16.44,16.44,16.42,16.43,121606.0,16.44,16.44,16.42,16.43,121606.0
2019-11-06 11:10:00,16.44,16.45,16.43,16.45,9906.0,16.44,16.45,16.43,16.45,9906.0
2019-11-06 11:15:00,16.45,16.46,16.44,16.46,18468.0,16.45,16.46,16.44,16.46,18468.0
2019-11-06 11:20:00,16.45,16.46,16.43,16.45,66865.0,16.45,16.46,16.43,16.45,66865.0
2019-11-06 11:25:00,16.45,16.46,16.44,16.46,74781.0,16.45,16.46,16.44,16.46,74781.0
2019-11-06 11:30:00,16.46,16.47,16.45,16.46,119492.0,16.46,16.47,16.45,16.46,119492.0
2019-11-06 11:35:00,16.46,16.46,16.45,16.46,77409.0,16.46,16.46,16.45,16.46,77409.0
2019-11-06 11:40:00,16.46,16.48,16.41,16.47,471712.0,16.46,16.48,16.41,16.47,471712.0
2019-11-06 11:45:00,16.47,16.47,16.44,16.46,603757.0,16.47,16.47,16.44,16.46,603757.0
2019-11-06 11:50:00,16.47,16.5,16.46,16.48,301574.0,16.47,16.5,16.46,16.48,301574.0
2019-11-06 11:55:00,16.48,16.49,16.47,16.49,108357.0,16.48,16.49,16.47,16.49,108357.0
2019-11-06 12:00:00,16.49,16.5,16.47,16.47,90703.0,16.49,16.5,16.47,16.47,90703.0
2019-11-06 12:05:00,16.48,16.48,16.45,16.46,228400.0,16.48,16.48,16.45,16.46,228400.0
2019-11-06 12:10:00,16.46,16.47,16.45,16.45,106614.0,16.46,16.47,16.45,16.45,106614.0
2019-11-06 12:15:00,16.45,16.47,16.45,16.46,83855.0,16.45,16.47,16.45,16.46,83855.0
2019-11-06 12:20:00,16.47,16.47,16.45,16.46,87237.0,16.47,16.47,16.45,16.46,87237.0
2019-11-06 12:25:00,16.46,16.47,16.45,16.46,123760.0,16.46,16.47,16.45,16.46,123760.0
2019-11-06 12:30:00,16.45,16.46,16.45,16.45,83254.0,16.45,16.46,16.45,16.45,83254.0
2019-11-06 12:35:00,16.45,16.46,16.42,16.43,124490.0,16.45,16.46,16.42,16.43,124490.0
2019-11-06 12:40:00,16.43,16.43,16.42,16.43,25519.0,16.43,16.43,16.42,16.43,25519.0
2019-11-06 12:45:00,16.43,16.44,16.42,16.44,95988.0,16.43,16.44,16.42,16.44,95988.0
2019-11-06 12:50:00,16.44,16.44,16.43,16.44,72162.0,16.44,16.44,16.43,16.44,72162.0
2019-11-06 12:55:00,16.44,16.44,16.43,16.44,21512.0,16.44,16.44,16.43,16.44,21512.0
2019-11-06 13:00:00,16.44,16.46,16.43,16.46,70103.0,16.44,16.46,16.43,16.46,70103.0
2019-11-06 13:05:00,16.46,16.47,16.45,16.47,87516.0,16.46,16.47,16.45,16.47,87516.0
2019-11-06 13:10:00,16.47,16.48,16.46,16.48,83857.0,16.47,16.48,16.46,16.48,83857.0
2019-11-06 13:15:00,16.48,16.48,16.46,16.47,79269.0,16.48,16.48,16.46,16.47,79269.0
2019-11-06 13:20:00,16.47,16.48,16.46,16.47,33889.0,16.47,16.48,16.46,16.47,33889.0
2019-11-06 13:25:00,16.48,16.48,16.47,16.48,24819.0,16.48,16.48,16.47,16.48,24819.0
2019-11-06 13:30:00,16.48,16.49,16.47,16.48,54679.0,16.48,16.49,16.47,16.48,54679.0
2019-11-06 13:35:00,16.48,16.49,16.48,16.49,94403.0,16.48,16.49,16.48,16.49,94403.0
2019-11-06 13:40:00,16.48,16.49,16.47,16.47,45891.0,16.48,16.49,16.47,16.47,45891.0
2019-11-06 13:45:00,16.47,16.47,16.45,16.46,26916.0,16.47,16.47,16.45,16.46,26916.0
2019-11-06 13:50:00,16.46,16.46,16.45,16.45,13245.0,16.46,16.46,16.45,16.45,13245.0
2019-11-06 13:55:00,16.46,16.46,16.44,16.45,60148.0,16.46,16.46,16.44,16.45,60148.0
2019-11-06 14:00:00,16.46,16.47,16.45,16.46,178435.0,16.46,16.47,16.45,16.46,178435.0
2019-11-06 14:05:00,16.45,16.46,16.44,16.46,70921.0,16.45,16.46,16.44,16.46,70921.0
2019-11-06 14:10:00,16.45,16.47,16.45,16.47,54271.0,16.45,16.47,16.45,16.47,54271.0
2019-11-06 14:15:00,16.47,16.48,16.46,16.48,94726.0,16.47,16.48,16.46,16.48,94726.0
2019-11-06 14:20:00,16.48,16.48,16.47,16.48,83934.0,16.48,16.48,16.47,16.48,83934.0
2019-11-06 14:25:00,16.48,16.48,16.46,16.47,103400.0,16.48,16.48,16.46,16.47,103400.0
2019-11-06 14:30:00,16.47,16.48,16.47,16.48,10067.0,16.47,16.48,16.47,16.48,10067.0
2019-11-06 14:35:00,16.48,16.48,16.47,16.48,12360.0,16.48,16.48,16.47,16.48,12360.0
2019-11-06 14:40:00,16.47,16.48,16.47,16.47,15172.0,16.47,16.48,16.47,16.47,15172.0
2019-11-06 14:45:00,16.48,16.48,16.46,16.46,44266.0,16.48,16.48,16.46,16.46,44266.0
2019-11-06 14:50:00,16.46,16.47,16.46,16.47,33250.0,16.46,16.47,16.46,16.47,33250.0
2019-11-06 14:55:00,16.46,16.47,16.46,16.46,42594.0,16.46,16.47,16.46,16.46,42594.0
2019-11-06 15:00:00,16.46,16.47,16.46,16.46,15646.0,16.46,16.47,16.46,16.46,15646.0
2019-11-06 15:05:00,16.46,16.47,16.46,16.46,23368.0,16.46,16.47,16.46,16.46,23368.0
2019-11-06 15:10:00,16.46,16.47,16.46,16.46,14521.0,16.46,16.47,16.46,16.46,14521.0
2019-11-06 15:15:00,16.46,16.48,16.46,16.48,489386.0,16.46,16.48,16.46,16.48,489386.0
2019-11-06 15:20:00,16.48,16.48,16.47,16.48,96635.0,16.48,16.48,16.47,16.48,96635.0
2019-11-06 15:25:00,16.48,16.48,16.47,16.48,45679.0,16.48,16.48,16.47,16.48,45679.0
2019-11-06 15:30:00,16.48,16.48,16.47,16.48,29263.0,16.48,16.48,16.47,16.48,29263.0
2019-11-06 15:35:00,16.48,16.48,16.47,16.48,12116.0,16.48,16.48,16.47,16.48,12116.0
2019-11-06 15:40:00,16.48,16.48,16.47,16.48,130402.0,16.48,16.48,16.47,16.48,130402.0
2019-11-06 15:45:00,16.48,16.48,16.47,16.48,99676.0,16.48,16.48,16.47,16.48,99676.0
2019-11-06 15:50:00,16.48,16.48,16.47,16.48,61458.0,16.48,16.48,16.47,16.48,61458.0
2019-11-06 15:55:00,16.48,16.48,16.47,16.48,210694.0,16.48,16.48,16.47,16.48,210694.0
2019-11-07 09:30:00,16.44,16.46,16.42,16.45,326015.0,16.44,16.46,16.42,16.45,326015.0
2019-11-07 09:35:00,16.45,16.45,16.43,16.44,445776.0,16.45,16.45,16.43,16.44,445776.0
2019-11-07 09:40:00,16.44,16.45,16.43,16.44,394511.0,16.44,16.45,16.43,16.44,394511.0
2019-11-07 09:45:00,16.45,16.46,16.43,16.44,230125.0,16.45,16.46,16.43,16.44,230125.0
2019-11-07 09:50:00,16.44,16.45,16.41,16.43,275814.0,16.44,16.45,16.41,16.43,275814.0
2019-11-07 09:55:00,16.43,16.44,16.42,16.43,388869.0,16.43,16.44,16.42,16.43,388869.0
2019-11-07 10:00:00,16.43,16.44,16.42,16.43,236309.0,16.43,16.44,16.42,16.43,236309.0
2019-11-07 10:05:00,16.43,16.44,16.42,16.43,243266.0,16.43,16.44,16.42,16.43,243266.0
2019-11-07 10:10:00,16.42,16.43,16.41,16.42,91833.0,16.42,16.43,16.41,16.42,91833.0
2019-11-07 10:15:00,16.41,16.42,16.4,16.41,199317.0,16.41,16.42,16.4,16.41,199317.0
2019-11-07 10:20:00,16.41,16.42,16.4,16.4,52150.0,16.41,16.42,16.4,16.4,52150.0
2019-11-07 10:25:00,16.41,16.41,16.36,16.37,493730.0,16.41,16.41,16.36,16.37,493730.0
2019-11-07 10:30:00,16.36,16.36,16.25,16.26,1728896.0,16.36,16.36,16.25,16.26,1728896.0
2019-11-07 10:35:00,16.25,16.27,16.21,16.21,1174874.0,16.25,16.27,16.21,16.21,1174874.0
2019-11-07 10:40:00,16.21,16.24,16.2,16.23,802487.0,16.21,16.24,16.2,16.23,802487.0
2019-11-07 10:45:00,16.22,16.22,16.16,16.17,533023.0,16.22,16.22,16.16,16.17,533023.0
2019-11-07 10:50:00,16.17,16.19,16.14,16.16,634842.0,16.17,16.19,16.14,16.16,634842.0
2019-11-07 10:55:00,16.15,16.15,16.05,16.09,1367825.0,16.15,16.15,16.05,16.09,1367825.0
2019-11-07 11:00:00,16.09,16.11,16.06,16.09,775612.0,16.09,16.11,16.06,16.09,775612.0
2019-11-07 11:05:00,16.1,16.12,16.08,16.12,498167.0,16.1,16.12,16.08,16.12,498167.0
2019-11-07 11:10:00,16.12,16.13,16.08,16.1,687375.0,16.12,16.13,16.08,16.1,687375.0
2019-11-07 11:15:00,16.1,16.11,16.06,16.11,583025.0,16.1,16.11,16.06,16.11,583025.0
2019-11-07 11:20:00,16.1,16.11,16.03,16.04,778369.0,16.1,16.11,16.03,16.04,778369.0
2019-11-07 11:25:00,16.05,16.06,16.03,16.05,509328.0,16.05,16.06,16.03,16.05,509328.0
2019-11-07 11:30:00,16.04,16.04,15.96,15.96,1169167.0,16.04,16.04,15.96,15.96,1169167.0
2019-11-07 11:35:00,15.97,15.99,15.9,15.95,937673.0,15.97,15.99,15.9,15.95,937673.0
2019-11-07 11:40:00,15.95,15.96,15.88,15.91,746234.0,15.95,15.96,15.88,15.91,746234.0
2019-11-07 11:45:00,15.9,15.94,15.84,15.93,2182205.0,15.9,15.94,15.84,15.93,2182205.0
2019-11-07 11:50:00,15.93,15.94,15.91,15.93,326921.0,15.93,15.94,15.91,15.93,326921.0
2019-11-07 11:55:00,15.93,15.96,15.9,15.92,495944.0,15.93,15.96,15.9,15.92,495944.0
2019-11-07 12:00:00,15.91,15.95,15.89,15.93,398445.0,15.91,15.95,15.89,15.93,398445.0
2019-11-07 12:05:00,15.92,15.98,15.92,15.97,247049.0,15.92,15.98,15.92,15.97,247049.0
2019-11-07 12:10:00,15.97,15.99,15.95,15.96,227793.0,15.97,15.99,15.95,15.96,227793.0
2019-11-07 12:15:00,15.96,15.99,15.95,15.97,103946.0,15.96,15.99,15.95,15.97,103946.0
2019-11-07 12:20:00,15.97,15.97,15.95,15.95,129873.0,15.97,15.97,15.95,15.95,129873.0
2019-11-07 12:25:00,15.96,15.96,15.95,15.96,144180.0,15.96,15.96,15.95,15.96,144180.0
2019-11-07 12:30:00,15.95,15.97,15.92,15.93,371103.0,15.95,15.97,15.92,15.93,371103.0
2019-11-07 12:35:00,15.93,15.93,15.91,15.92,320289.0,15.93,15.93,15.91,15.92,320289.0
2019-11-07 12:40:00,15.92,15.94,15.92,15.93,144552.0,15.92,15.94,15.92,15.93,144552.0
2019-11-07 12:45:00,15.92,15.94,15.91,15.91,381603.0,15.92,15.94,15.91,15.91,381603.0
2019-11-07 12:50:00,15.92,15.93,15.91,15.93,157403.0,15.92,15.93,15.91,15.93,157403.0
2019-11-07 12:55:00,15.93,15.94,15.9,15.9,176773.0,15.93,15.94,15.9,15.9,176773.0
2019-11-07 13:00:00,15.91,15.92,15.89,15.92,173321.0,15.91,15.92,15.89,15.92,173321.0
2019-11-07 13:05:00,15.92,15.95,15.91,15.93,156207.0,15.92,15.95,15.91,15.93,156207.0
2019-11-07 13:10:00,15.93,15.94,15.91,15.92,181906.0,15.93,15.94,15.91,15.92,181906.0
2019-11-07 13:15:00,15.92,15.92,15.89,15.9,207077.0,15.92,15.92,15.89,15.9,207077.0
2019-11-07 13:20:00,15.9,15.94,15.9,15.93,273034.0,15.9,15.94,15.9,15.93,273034.0
2019-11-07 13:25:00,15.92,15.95,15.92,15.95,124600.0,15.92,15.95,15.92,15.95,124600.0
2019-11-07 13:30:00,15.95,15.97,15.94,15.96,294063.0,15.95,15.97,15.94,15.96,294063.0
2019-11-07 13:35:00,15.96,15.97,15.96,15.97,103278.0,15.96,15.97,15.96,15.97,103278.0
2019-11-07 13:40:00,15.96,15.97,15.96,15.96,27122.0,15.96,15.97,15.96,15.96,27122.0
2019-11-07 13:45:00,15.97,15.97,15.95,15.96,268393.0,15.97,15.97,15.95,15.96,268393.0
2019-11-07 13:50:00,15.95,15.96,15.93,15.95,446453.0,15.95,15.96,15.93,15.95,446453.0
2019-11-07 13:55:00,15.94,15.95,15.93,15.93,171397.0,15.94,15.95,15.93,15.93,171397.0
2019-11-07 14:00:00,15.94,15.94,15.91,15.91,307464.0,15.94,15.94,15.91,15.91,307464.0
2019-11-07 14:05:00,15.92,15.92,15.91,15.91,68832.0,15.92,15.92,15.91,15.91,68832.0
2019-11-07 14:10:00,15.92,15.93,15.91,15.93,193509.0,15.92,15.93,15.91,15.93,193509.0
2019-11-07 14:15:00,15.93,15.95,15.92,15.94,160930.0,15.93,15.95,15.92,15.94,160930.0
2019-11-07 14:20:00,15.95,15.95,15.93,15.95,199032.0,15.95,15.95,15.93,15.95,199032.0
2019-11-07 14:25:00,15.95,15.96,15.94,15.96,238258.0,15.95,15.96,15.94,15.96,238258.0
2019-11-07 14:30:00,15.96,15.97,15.95,15.96,166597.0,15.96,15.97,15.95,15.96,166597.0
2019-11-07 14:35:00,15.95,15.96,15.94,15.95,133456.0,15.95,15.96,15.94,15.95,133456.0
2019-11-07 14:40:00,15.95,16.0,15.94,15.99,412574.0,15.95,16.0,15.94,15.99,412574.0
2019-11-07 14:45:00,15.98,16.0,15.96,15.99,278781.0,15.98,16.0,15.96,15.99,278781.0
2019-11-07 14:50:00,15.99,16.0,15.97,15.97,247694.0,15.99,16.0,15.97,15.97,247694.0
2019-11-07 14:55:00,15.97,15.98,15.96,15.98,279246.0,15.97,15.98,15.96,15.98,279246.0
2019-11-07 15:00:00,15.98,16.0,15.97,16.0,190878.0,15.98,16.0,15.97,16.0,190878.0
2019-11-07 15:05:00,15.99,16.0,15.98,15.99,175585.0,15.99,16.0,15.98,15.99,175585.0
2019-11-07 15:10:00,15.99,16.0,15.99,16.0,89682.0,15.99,16.0,15.99,16.0,89682.0
2019-11-07 15:15:00,16.0,16.02,15.99,16.02,344629.0,16.0,16.02,15.99,16.02,344629.0
2019-11-07 15:20:00,16.02,16.04,16.01,16.02,280621.0,16.02,16.04,16.01,16.02,280621.0
2019-11-07 15:25:00,16.02,16.02,15.99,15.99,169551.0,16.02,16.02,15.99,15.99,169551.0
2019-11-07 15:30:00,16.0,16.0,15.99,16.0,261129.0,16.0,16.0,15.99,16.0,261129.0
2019-11-07 15:35:00,16.0,16.01,15.99,16.0,334507.0,16.0,16.01,15.99,16.0,334507.0
2019-11-07 15:40:00,16.0,16.02,15.99,16.01,296683.0,16.0,16.02,15.99,16.01,296683.0
2019-11-07 15:45:00,16.01,16.02,15.99,16.0,368193.0,16.01,16.02,15.99,16.0,368193.0
2019-11-07 15:50:00,16.0,16.0,15.99,16.0,235560.0,16.0,16.0,15.99,16.0,235560.0
2019-11-07 15:55:00,16.0,16.01,15.99,16.0,634699.0,16.0,16.01,15.99,16.0,634699.0
2019-11-08 09:30:00,15.77,15.79,15.73,15.73,944075.0,15.77,15.79,15.73,15.73,944075.0
2019-11-08 09:35:00,15.74,15.76,15.72,15.74,381554.0,15.74,15.76,15.72,15.74,381554.0
2019-11-08 09:40:00,15.74,15.75,15.72,15.74,455519.0,15.74,15.75,15.72,15.74,455519.0
2019-11-08 09:45:00,15.74,15.74,15.72,15.73,236652.0,15.74,15.74,15.72,15.73,236652.0
2019-11-08 09:50:00,15.73,15.75,15.71,15.74,354833.0,15.73,15.75,15.71,15.74,354833.0
2019-11-08 09:55:00,15.74,15.83,15.72,15.81,1192898.0,15.74,15.83,15.72,15.81,1192898.0
2019-11-08 10:00:00,15.81,15.84,15.78,15.83,2376165.0,15.81,15.84,15.78,15.83,2376165.0
2019-11-08 10:05:00,15.83,15.83,15.8,15.82,417670.0,15.83,15.83,15.8,15.82,417670.0
2019-11-08 10:10:00,15.82,15.83,15.81,15.82,150479.0,15.82,15.83,15.81,15.82,150479.0
2019-11-08 10:15:00,15.81,15.82,15.79,15.81,218399.0,15.81,15.82,15.79,15.81,218399.0
2019-11-08 10:20:00,15.8,15.85,15.8,15.85,406829.0,15.8,15.85,15.8,15.85,406829.0
2019-11-08 10:25:00,15.85,15.86,15.82,15.83,342679.0,15.85,15.86,15.82,15.83,342679.0
2019-11-08 10:30:00,15.83,15.86,15.82,15.85,272983.0,15.83,15.86,15.82,15.85,272983.0
2019-11-08 10:35:00,15.85,15.88,15.84,15.86,357593.0,15.85,15.88,15.84,15.86,357593.0
2019-11-08 10:40:00,15.86,15.87,15.83,15.85,246718.0,15.86,15.87,15.83,15.85,246718.0
2019-11-08 10:45:00,15.85,15.85,15.82,15.83,170404.0,15.85,15.85,15.82,15.83,170404.0
2019-11-08 10:50:00,15.82,15.84,15.82,15.83,159350.0,15.82,15.84,15.82,15.83,159350.0
2019-11-08 10:55:00,15.83,15.86,15.82,15.85,136947.0,15.83,15.86,15.82,15.85,136947.0
2019-11-08 11:00:00,15.85,15.86,15.83,15.85,102492.0,15.85,15.86,15.83,15.85,102492.0
2019-11-08 11:05:00,15.86,15.86,15.83,15.84,127755.0,15.86,15.86,15.83,15.84,127755.0
2019-11-08 11:10:00,15.84,15.85,15.83,15.85,64281.0,15.84,15.85,15.83,15.85,64281.0
2019-11-08 11:15:00,15.85,15.86,15.84,15.85,86815.0,15.85,15.86,15.84,15.85,86815.0
2019-11-08 11:20:00,15.84,15.86,15.84,15.85,127022.0,15.84,15.86,15.84,15.85,127022.0
2019-11-08 11:25:00,15.86,15.86,15.84,15.85,96041.0,15.86,15.86,15.84,15.85,96041.0
2019-11-08 11:30:00,15.84,15.85,15.83,15.83,133447.0,15.84,15.85,15.83,15.83,133447.0
2019-11-08 11:35:00,15.84,15.84,15.81,15.81,161554.0,15.84,15.84,15.81,15.81,161554.0
2019-11-08 11:40:00,15.81,15.82,15.78,15.78,266339.0,15.81,15.82,15.78,15.78,266339.0
2019-11-08 11:45:00,15.78,15.79,15.76,15.78,284334.0,15.78,15.79,15.76,15.78,284334.0
2019-11-08 11:50:00,15.79,15.79,15.76,15.77,223539.0,15.79,15.79,15.76,15.77,223539.0
2019-11-08 11:55:00,15.78,15.79,15.77,15.79,85086.0,15.78,15.79,15.77,15.79,85086.0
2019-11-08 12:00:00,15.79,15.79,15.77,15.78,103310.0,15.79,15.79,15.77,15.78,103310.0
2019-11-08 12:05:00,15.78,15.79,15.77,15.79,143093.0,15.78,15.79,15.77,15.79,143093.0
2019-11-08 12:10:00,15.79,15.79,15.75,15.75,248109.0,15.79,15.79,15.75,15.75,248109.0
2019-11-08 12:15:00,15.75,15.76,15.75,15.75,173313.0,15.75,15.76,15.75,15.75,173313.0
2019-11-08 12:20:00,15.76,15.76,15.74,15.75,249577.0,15.76,15.76,15.74,15.75,249577.0
2019-11-08 12:25:00,15.75,15.76,15.73,15.74,128473.0,15.75,15.76,15.73,15.74,128473.0
2019-11-08 12:30:00,15.74,15.74,15.71,15.72,212598.0,15.74,15.74,15.71,15.72,212598.0
2019-11-08 12:35:00,15.72,15.74,15.71,15.74,105855.0,15.72,15.74,15.71,15.74,105855.0
2019-11-08 12:40:00,15.74,15.74,15.72,15.73,176027.0,15.74,15.74,15.72,15.73,176027.0
2019-11-08 12:45:00,15.72,15.73,15.71,15.72,126313.0,15.72,15.73,15.71,15.72,126313.0
2019-11-08 12:50:00,15.72,15.73,15.71,15.72,38251.0,15.72,15.73,15.71,15.72,38251.0
2019-11-08 12:55:00,15.73,15.73,15.72,15.73,100999.0,15.73,15.73,15.72,15.73,100999.0
2019-11-08 13:00:00,15.73,15.74,15.72,15.74,117793.0,15.73,15.74,15.72,15.74,117793.0
2019-11-08 13:05:00,15.74,15.74,15.72,15.73,87312.0,15.74,15.74,15.72,15.73,87312.0
2019-11-08 13:10:00,15.73,15.73,15.71,15.72,151977.0,15.73,15.73,15.71,15.72,151977.0
2019-11-08 13:15:00,15.72,15.73,15.71,15.71,98551.0,15.72,15.73,15.71,15.71,98551.0
2019-11-08 13:20:00,15.72,15.75,15.71,15.75,211067.0,15.72,15.75,15.71,15.75,211067.0
2019-11-08 13:25:00,15.75,15.76,15.74,15.76,183392.0,15.75,15.76,15.74,15.76,183392.0
2019-11-08 13:30:00,15.76,15.78,15.76,15.78,357414.0,15.76,15.78,15.76,15.78,357414.0
2019-11-08 13:35:00,15.78,15.79,15.78,15.79,57783.0,15.78,15.79,15.78,15.79,57783.0
2019-11-08 13:40:00,15.79,15.79,15.78,15.79,129102.0,15.79,15.79,15.78,15.79,129102.0
2019-11-08 13:45:00,15.79,15.81,15.78,15.81,169231.0,15.79,15.81,15.78,15.81,169231.0
2019-11-08 13:50:00,15.81,15.81,15.8,15.81,89858.0,15.81,15.81,15.8,15.81,89858.0
2019-11-08 13:55:00,15.81,15.81,15.78,15.78,63765.0,15.81,15.81,15.78,15.78,63765.0
2019-11-08 14:00:00,15.78,15.79,15.78,15.78,36301.0,15.78,15.79,15.78,15.78,36301.0
2019-11-08 14:05:00,15.78,15.79,15.75,15.76,539281.0,15.78,15.79,15.75,15.76,539281.0
2019-11-08 14:10:00,15.76,15.76,15.75,15.76,64644.0,15.76,15.76,15.75,15.76,64644.0
2019-11-08 14:15:00,15.76,15.77,15.75,15.76,105232.0,15.76,15.77,15.75,15.76,105232.0
2019-11-08 14:20:00,15.77,15.77,15.75,15.76,29020.0,15.77,15.77,15.75,15.76,29020.0
2019-11-08 14:25:00,15.76,15.76,15.74,15.75,109088.0,15.76,15.76,15.74,15.75,109088.0
2019-11-08 14:30:00,15.75,15.75,15.74,15.75,27479.0,15.75,15.75,15.74,15.75,27479.0
2019-11-08 14:35:00,15.74,15.75,15.74,15.75,56988.0,15.74,15.75,15.74,15.75,56988.0
2019-11-08 14:40:00,15.74,15.75,15.73,15.74,104888.0,15.74,15.75,15.73,15.74,104888.0
2019-11-08 14:45:00,15.74,15.74,15.73,15.74,56388.0,15.74,15.74,15.73,15.74,56388.0
2019-11-08 14:50:00,15.74,15.75,15.73,15.75,159001.0,15.74,15.75,15.73,15.75,159001.0
2019-11-08 14:55:00,15.75,15.75,15.74,15.75,81595.0,15.75,15.75,15.74,15.75,81595.0
2019-11-08 15:00:00,15.75,15.75,15.74,15.74,47822.0,15.75,15.75,15.74,15.74,47822.0
2019-11-08 15:05:00,15.75,15.75,15.74,15.75,36874.0,15.75,15.75,15.74,15.75,36874.0
2019-11-08 15:10:00,15.75,15.75,15.73,15.73,299178.0,15.75,15.75,15.73,15.73,299178.0
2019-11-08 15:15:00,15.73,15.74,15.73,15.74,69476.0,15.73,15.74,15.73,15.74,69476.0
2019-11-08 15:20:00,15.74,15.74,15.73,15.74,66574.0,15.74,15.74,15.73,15.74,66574.0
2019-11-08 15:25:00,15.73,15.74,15.72,15.72,102080.0,15.73,15.74,15.72,15.72,102080.0
2019-11-08 15:30:00,15.72,15.73,15.71,15.73,188249.0,15.72,15.73,15.71,15.73,188249.0
2019-11-08 15:35:00,15.73,15.73,15.72,15.73,241154.0,15.73,15.73,15.72,15.73,241154.0
2019-11-08 15:40:00,15.73,15.73,15.72,15.73,198137.0,15.73,15.73,15.72,15.73,198137.0
2019-11-08 15:45:00,15.72,15.73,15.71,15.71,231843.0,15.72,15.73,15.71,15.71,231843.0
2019-11-08 15:50:00,15.71,15.72,15.71,15.71,238839.0,15.71,15.72,15.71,15.71,238839.0
2019-11-08 15:55:00,15.72,15.72,15.7,15.71,584224.0,15.72,15.72,15.7,15.71,584224.0
2019-11-11 09:30:00,15.74,15.76,15.72,15.72,506394.0,15.74,15.76,15.72,15.72,506394.0
2019-11-11 09:35:00,15.73,15.78,15.73,15.78,297159.0,15.73,15.78,15.73,15.78,297159.0
2019-11-11 09:40:00,15.77,15.79,15.77,15.79,406861.0,15.77,15.79,15.77,15.79,406861.0
2019-11-11 09:45:00,15.79,15.8,15.77,15.78,206357.0,15.79,15.8,15.77,15.78,206357.0
2019-11-11 09:50:00,15.77,15.78,15.75,15.77,373017.0,15.77,15.78,15.75,15.77,373017.0
2019-11-11 09:55:00,15.76,15.79,15.76,15.77,276988.0,15.76,15.79,15.76,15.77,276988.0
2019-11-11 10:00:00,15.78,15.78,15.75,15.76,152518.0,15.78,15.78,15.75,15.76,152518.0
2019-11-11 10:05:00,15.76,15.77,15.74,15.76,211643.0,15.76,15.77,15.74,15.76,211643.0
2019-11-11 10:10:00,15.77,15.77,15.7,15.73,433865.0,15.77,15.77,15.7,15.73,433865.0
2019-11-11 10:15:00,15.73,15.73,15.7,15.73,275781.0,15.73,15.73,15.7,15.73,275781.0
2019-11-11 10:20:00,15.72,15.74,15.72,15.73,125433.0,15.72,15.74,15.72,15.73,125433.0
2019-11-11 10:25:00,15.73,15.74,15.7,15.71,172083.0,15.73,15.74,15.7,15.71,172083.0
2019-11-11 10:30:00,15.7,15.72,15.69,15.69,455280.0,15.7,15.72,15.69,15.69,455280.0
2019-11-11 10:35:00,15.69,15.7,15.67,15.69,406994.0,15.69,15.7,15.67,15.69,406994.0
2019-11-11 10:40:00,15.69,15.7,15.69,15.69,350470.0,15.69,15.7,15.69,15.69,350470.0
2019-11-11 10:45:00,15.7,15.7,15.67,15.68,470780.0,15.7,15.7,15.67,15.68,470780.0
2019-11-11 10:50:00,15.68,15.69,15.62,15.63,476150.0,15.68,15.69,15.62,15.63,476150.0
2019-11-11 10:55:00,15.63,15.63,15.57,15.59,876228.0,15.63,15.63,15.57,15.59,876228.0
2019-11-11 11:00:00,15.59,15.66,15.58,15.65,1147954.0,15.59,15.66,15.58,15.65,1147954.0
2019-11-11 11:05:00,15.65,15.69,15.65,15.68,833705.0,15.65,15.69,15.65,15.68,833705.0
2019-11-11 11:10:00,15.68,15.7,15.67,15.68,406258.0,15.68,15.7,15.67,15.68,406258.0
2019-11-11 11:15:00,15.68,15.71,15.67,15.7,275353.0,15.68,15.71,15.67,15.7,275353.0
2019-11-11 11:20:00,15.7,15.71,15.69,15.7,159800.0,15.7,15.71,15.69,15.7,159800.0
2019-11-11 11:25:00,15.71,15.74,15.7,15.73,199983.0,15.71,15.74,15.7,15.73,199983.0
2019-11-11 11:30:00,15.72,15.74,15.71,15.74,134490.0,15.72,15.74,15.71,15.74,134490.0
2019-11-11 11:35:00,15.73,15.74,15.71,15.72,150060.0,15.73,15.74,15.71,15.72,150060.0
2019-11-11 11:40:00,15.73,15.73,15.71,15.72,115281.0,15.73,15.73,15.71,15.72,115281.0
2019-11-11 11:45:00,15.72,15.74,15.72,15.73,238396.0,15.72,15.74,15.72,15.73,238396.0
2019-11-11 11:50:00,15.73,15.73,15.71,15.72,60727.0,15.73,15.73,15.71,15.72,60727.0
2019-11-11 11:55:00,15.72,15.72,15.71,15.71,74758.0,15.72,15.72,15.71,15.71,74758.0
2019-11-11 12:00:00,15.72,15.73,15.71,15.73,103583.0,15.72,15.73,15.71,15.73,103583.0
2019-11-11 12:05:00,15.73,15.73,15.71,15.72,53933.0,15.73,15.73,15.71,15.72,53933.0
2019-11-11 12:10:00,15.72,15.73,15.71,15.72,88535.0,15.72,15.73,15.71,15.72,88535.0
2019-11-11 12:15:00,15.72,15.74,15.7,15.7,110872.0,15.72,15.74,15.7,15.7,110872.0
2019-11-11 12:20:00,15.7,15.72,15.7,15.72,89363.0,15.7,15.72,15.7,15.72,89363.0
2019-11-11 12:25:00,15.72,15.73,15.7,15.7,132571.0,15.72,15.73,15.7,15.7,132571.0
2019-11-11 12:30:00,15.7,15.72,15.7,15.72,97283.0,15.7,15.72,15.7,15.72,97283.0
2019-11-11 12:35:00,15.72,15.73,15.71,15.73,27958.0,15.72,15.73,15.71,15.73,27958.0
2019-11-11 12:40:00,15.73,15.73,15.72,15.73,53927.0,15.73,15.73,15.72,15.73,53927.0
2019-11-11 12:45:00,15.72,15.73,15.72,15.72,53677.0,15.72,15.73,15.72,15.72,53677.0
2019-11-11 12:50:00,15.73,15.73,15.71,15.72,242263.0,15.73,15.73,15.71,15.72,242263.0
2019-11-11 12:55:00,15.71,15.72,15.71,15.72,35686.0,15.71,15.72,15.71,15.72,35686.0
2019-11-11 13:00:00,15.71,15.74,15.71,15.71,188359.0,15.71,15.74,15.71,15.71,188359.0
2019-11-11 13:05:00,15.72,15.73,15.71,15.72,82197.0,15.72,15.73,15.71,15.72,82197.0
2019-11-11 13:10:00,15.73,15.74,15.72,15.72,85530.0,15.73,15.74,15.72,15.72,85530.0
2019-11-11 13:15:00,15.73,15.74,15.72,15.74,45545.0,15.73,15.74,15.72,15.74,45545.0
2019-11-11 13:20:00,15.73,15.74,15.72,15.74,88485.0,15.73,15.74,15.72,15.74,88485.0
2019-11-11 13:25:00,15.73,15.74,15.72,15.73,71241.0,15.73,15.74,15.72,15.73,71241.0
2019-11-11 13:30:00,15.73,15.76,15.73,15.76,163388.0,15.73,15.76,15.73,15.76,163388.0
2019-11-11 13:35:00,15.76,15.76,15.75,15.76,135444.0,15.76,15.76,15.75,15.76,135444.0
2019-11-11 13:40:00,15.76,15.76,15.74,15.75,76893.0,15.76,15.76,15.74,15.75,76893.0
2019-11-11 13:45:00,15.75,15.76,15.74,15.74,125277.0,15.75,15.76,15.74,15.74,125277.0
2019-11-11 13:50:00,15.74,15.75,15.74,15.74,31732.0,15.74,15.75,15.74,15.74,31732.0
2019-11-11 13:55:00,15.75,15.75,15.74,15.74,35029.0,15.75,15.75,15.74,15.74,35029.0
2019-11-11 14:00:00,15.74,15.75,15.72,15.73,272463.0,15.74,15.75,15.72,15.73,272463.0
2019-11-11 14:05:00,15.72,15.74,15.72,15.73,95843.0,15.72,15.74,15.72,15.73,95843.0
2019-11-11 14:10:00,15.73,15.73,15.72,15.73,19060.0,15.73,15.73,15.72,15.73,19060.0
2019-11-11 14:15:00,15.73,15.74,15.72,15.74,43003.0,15.73,15.74,15.72,15.74,43003.0
2019-11-11 14:20:00,15.74,15.75,15.73,15.75,16173.0,15.74,15.75,15.73,15.75,16173.0
2019-11-11 14:25:00,15.75,15.75,15.74,15.75,24672.0,15.75,15.75,15.74,15.75,24672.0
2019-11-11 14:30:00,15.75,15.75,15.74,15.75,22907.0,15.75,15.75,15.74,15.75,22907.0
2019-11-11 14:35:00,15.75,15.76,15.74,15.75,56563.0,15.75,15.76,15.74,15.75,56563.0
2019-11-11 14:40:00,15.76,15.76,15.74,15.75,80966.0,15.76,15.76,15.74,15.75,80966.0
2019-11-11 14:45:00,15.74,15.75,15.74,15.75,21617.0,15.74,15.75,15.74,15.75,21617.0
2019-11-11 14:50:00,15.75,15.75,15.74,15.75,63259.0,15.75,15.75,15.74,15.75,63259.0
2019-11-11 14:55:00,15.75,15.76,15.74,15.74,158912.0,15.75,15.76,15.74,15.74,158912.0
2019-11-11 15:00:00,15.75,15.76,15.74,15.76,153116.0,15.75,15.76,15.74,15.76,153116.0
2019-11-11 15:05:00,15.76,15.76,15.75,15.76,8292.0,15.76,15.76,15.75,15.76,8292.0
2019-11-11 15:10:00,15.76,15.76,15.75,15.76,21937.0,15.76,15.76,15.75,15.76,21937.0
2019-11-11 15:15:00,15.76,15.76,15.75,15.76,79807.0,15.76,15.76,15.75,15.76,79807.0
2019-11-11 15:20:00,15.76,15.76,15.75,15.76,56252.0,15.76,15.76,15.75,15.76,56252.0
2019-11-11 15:25:00,15.76,15.76,15.75,15.76,67935.0,15.76,15.76,15.75,15.76,67935.0
2019-11-11 15:30:00,15.75,15.76,15.75,15.75,65686.0,15.75,15.76,15.75,15.75,65686.0
2019-11-11 15:35:00,15.76,15.76,15.75,15.76,29278.0,15.76,15.76,15.75,15.76,29278.0
2019-11-11 15:40:00,15.76,15.76,15.75,15.75,50171.0,15.76,15.76,15.75,15.75,50171.0
2019-11-11 15:45:00,15.75,15.76,15.75,15.76,63528.0,15.75,15.76,15.75,15.76,63528.0
2019-11-11 15:50:00,15.76,15.76,15.74,15.75,301341.0,15.76,15.76,15.74,15.75,301341.0
2019-11-11 15:55:00,15.75,15.76,15.74,15.75,346741.0,15.75,15.76,15.74,15.75,346741.0
2019-11-12 09:30:00,15.69,15.71,15.68,15.69,241125.0,15.69,15.71,15.68,15.69,241125.0
2019-11-12 09:35:00,15.69,15.7,15.67,15.67,139713.0,15.69,15.7,15.67,15.67,139713.0
2019-11-12 09:40:00,15.67,15.68,15.66,15.67,209674.0,15.67,15.68,15.66,15.67,209674.0
2019-11-12 09:45:00,15.67,15.68,15.66,15.68,75212.0,15.67,15.68,15.66,15.68,75212.0
2019-11-12 09:50:00,15.68,15.68,15.65,15.66,255995.0,15.68,15.68,15.65,15.66,255995.0
2019-11-12 09:55:00,15.66,15.67,15.65,15.66,129851.0,15.66,15.67,15.65,15.66,129851.0
2019-11-12 10:00:00,15.65,15.69,15.65,15.68,271677.0,15.65,15.69,15.65,15.68,271677.0
2019-11-12 10:05:00,15.68,15.69,15.67,15.68,234840.0,15.68,15.69,15.67,15.68,234840.0
2019-11-12 10:10:00,15.67,15.68,15.66,15.67,136059.0,15.67,15.68,15.66,15.67,136059.0
2019-11-12 10:15:00,15.67,15.67,15.65,15.66,170188.0,15.67,15.67,15.65,15.66,170188.0
2019-11-12 10:20:00,15.65,15.66,15.65,15.65,90215.0,15.65,15.66,15.65,15.65,90215.0
2019-11-12 10:25:00,15.65,15.66,15.64,15.64,145735.0,15.65,15.66,15.64,15.64,145735.0
2019-11-12 10:30:00,15.64,15.65,15.62,15.63,157645.0,15.64,15.65,15.62,15.63,157645.0
2019-11-12 10:35:00,15.62,15.63,15.6,15.62,444238.0,15.62,15.63,15.6,15.62,444238.0
2019-11-12 10:40:00,15.61,15.61,15.55,15.57,764580.0,15.61,15.61,15.55,15.57,764580.0
2019-11-12 10:45:00,15.57,15.61,15.57,15.61,239950.0,15.57,15.61,15.57,15.61,239950.0
2019-11-12 10:50:00,15.61,15.63,15.6,15.63,339077.0,15.61,15.63,15.6,15.63,339077.0
2019-11-12 10:55:00,15.63,15.67,15.62,15.65,306338.0,15.63,15.67,15.62,15.65,306338.0
2019-11-12 11:00:00,15.65,15.66,15.62,15.65,257039.0,15.65,15.66,15.62,15.65,257039.0
2019-11-12 11:05:00,15.66,15.66,15.63,15.65,104808.0,15.66,15.66,15.63,15.65,104808.0
2019-11-12 11:10:00,15.65,15.67,15.64,15.65,63185.0,15.65,15.67,15.64,15.65,63185.0
2019-11-12 11:15:00,15.65,15.67,15.64,15.65,63563.0,15.65,15.67,15.64,15.65,63563.0
2019-11-12 11:20:00,15.65,15.67,15.63,15.64,166265.0,15.65,15.67,15.63,15.64,166265.0
2019-11-12 11:25:00,15.64,15.66,15.63,15.65,82280.0,15.64,15.66,15.63,15.65,82280.0
2019-11-12 11:30:00,15.65,15.65,15.62,15.64,299323.0,15.65,15.65,15.62,15.64,299323.0
2019-11-12 11:35:00,15.64,15.65,15.63,15.64,68055.0,15.64,15.65,15.63,15.64,68055.0
2019-11-12 11:40:00,15.64,15.66,15.63,15.66,104868.0,15.64,15.66,15.63,15.66,104868.0
2019-11-12 11:45:00,15.66,15.68,15.64,15.66,174329.0,15.66,15.68,15.64,15.66,174329.0
2019-11-12 11:50:00,15.66,15.66,15.64,15.65,82544.0,15.66,15.66,15.64,15.65,82544.0
2019-11-12 11:55:00,15.65,15.66,15.64,15.65,25317.0,15.65,15.66,15.64,15.65,25317.0
2019-11-12 12:00:00,15.65,15.66,15.64,15.64,106385.0,15.65,15.66,15.64,15.64,106385.0
2019-11-12 12:05:00,15.64,15.65,15.63,15.64,649664.0,15.64,15.65,15.63,15.64,649664.0
2019-11-12 12:10:00,15.64,15.64,15.6,15.64,148905.0,15.64,15.64,15.6,15.64,148905.0
2019-11-12 12:15:00,15.63,15.65,15.63,15.63,56080.0,15.63,15.65,15.63,15.63,56080.0
2019-11-12 12:20:00,15.64,15.64,15.63,15.63,12869.0,15.64,15.64,15.63,15.63,12869.0
2019-11-12 12:25:00,15.63,15.64,15.62,15.63,40383.0,15.63,15.64,15.62,15.63,40383.0
2019-11-12 12:30:00,15.63,15.64,15.62,15.63,30325.0,15.63,15.64,15.62,15.63,30325.0
2019-11-12 12:35:00,15.63,15.63,15.61,15.62,79986.0,15.63,15.63,15.61,15.62,79986.0
2019-11-12 12:40:00,15.62,15.65,15.62,15.64,167970.0,15.62,15.65,15.62,15.64,167970.0
2019-11-12 12:45:00,15.63,15.64,15.61,15.63,148313.0,15.63,15.64,15.61,15.63,148313.0
2019-11-12 12:50:00,15.63,15.65,15.62,15.63,165390.0,15.63,15.65,15.62,15.63,165390.0
2019-11-12 12:55:00,15.63,15.65,15.62,15.64,70442.0,15.63,15.65,15.62,15.64,70442.0
2019-11-12 13:00:00,15.64,15.65,15.63,15.64,43154.0,15.64,15.65,15.63,15.64,43154.0
2019-11-12 13:05:00,15.64,15.65,15.63,15.63,84566.0,15.64,15.65,15.63,15.63,84566.0
2019-11-12 13:10:00,15.63,15.68,15.63,15.65,205946.0,15.63,15.68,15.63,15.65,205946.0
2019-11-12 13:15:00,15.65,15.65,15.63,15.64,324354.0,15.65,15.65,15.63,15.64,324354.0
2019-11-12 13:20:00,15.64,15.64,15.62,15.63,130064.0,15.64,15.64,15.62,15.63,130064.0
2019-11-12 13:25:00,15.63,15.65,15.63,15.64,68322.0,15.63,15.65,15.63,15.64,68322.0
2019-11-12 13:30:00,15.65,15.67,15.64,15.67,130879.0,15.65,15.67,15.64,15.67,130879.0
2019-11-12 13:35:00,15.66,15.68,15.66,15.66,43095.0,15.66,15.68,15.66,15.66,43095.0
2019-11-12 13:40:00,15.66,15.67,15.64,15.65,152323.0,15.66,15.67,15.64,15.65,152323.0
2019-11-12 13:45:00,15.64,15.65,15.64,15.64,42767.0,15.64,15.65,15.64,15.64,42767.0
2019-11-12 13:50:00,15.64,15.65,15.64,15.64,13577.0,15.64,15.65,15.64,15.64,13577.0
2019-11-12 13:55:00,15.64,15.64,15.61,15.62,128208.0,15.64,15.64,15.61,15.62,128208.0
2019-11-12 14:00:00,15.61,15.63,15.61,15.62,88934.0,15.61,15.63,15.61,15.62,88934.0
2019-11-12 14:05:00,15.61,15.63,15.61,15.63,31620.0,15.61,15.63,15.61,15.63,31620.0
2019-11-12 14:10:00,15.63,15.66,15.62,15.66,127987.0,15.63,15.66,15.62,15.66,127987.0
2019-11-12 14:15:00,15.65,15.69,15.65,15.68,193197.0,15.65,15.69,15.65,15.68,193197.0
2019-11-12 14:20:00,15.69,15.71,15.67,15.71,251064.0,15.69,15.71,15.67,15.71,251064.0
2019-11-12 14:25:00,15.71,15.71,15.69,15.7,100645.0,15.71,15.71,15.69,15.7,100645.0
2019-11-12 14:30:00,15.7,15.71,15.68,15.69,518146.0,15.7,15.71,15.68,15.69,518146.0
2019-11-12 14:35:00,15.69,15.71,15.69,15.7,71431.0,15.69,15.71,15.69,15.7,71431.0
2019-11-12 14:40:00,15.7,15.71,15.69,15.71,257848.0,15.7,15.71,15.69,15.71,257848.0
2019-11-12 14:45:00,15.71,15.71,15.7,15.7,184982.0,15.71,15.71,15.7,15.7,184982.0
2019-11-12 14:50:00,15.71,15.71,15.69,15.71,179421.0,15.71,15.71,15.69,15.71,179421.0
2019-11-12 14:55:00,15.72,15.72,15.7,15.71,106577.0,15.72,15.72,15.7,15.71,106577.0
2019-11-12 15:00:00,15.71,15.71,15.69,15.69,71869.0,15.71,15.71,15.69,15.69,71869.0
2019-11-12 15:05:00,15.69,15.7,15.69,15.7,65586.0,15.69,15.7,15.69,15.7,65586.0
2019-11-12 15:10:00,15.7,15.71,15.68,15.7,112537.0,15.7,15.71,15.68,15.7,112537.0
2019-11-12 15:15:00,15.7,15.72,15.69,15.71,237551.0,15.7,15.72,15.69,15.71,237551.0
2019-11-12 15:20:00,15.71,15.72,15.7,15.71,105852.0,15.71,15.72,15.7,15.71,105852.0
2019-11-12 15:25:00,15.71,15.72,15.7,15.71,89195.0,15.71,15.72,15.7,15.71,89195.0
2019-11-12 15:30:00,15.7,15.71,15.7,15.71,21642.0,15.7,15.71,15.7,15.71,21642.0
2019-11-12 15:35:00,15.71,15.72,15.7,15.72,70325.0,15.71,15.72,15.7,15.72,70325.0
2019-11-12 15:40:00,15.72,15.72,15.7,15.72,192580.0,15.72,15.72,15.7,15.72,192580.0
2019-11-12 15:45:00,15.72,15.73,15.71,15.72,117071.0,15.72,15.73,15.71,15.72,117071.0
2019-11-12 15:50:00,15.73,15.73,15.71,15.72,147792.0,15.73,15.73,15.71,15.72,147792.0
2019-11-12 15:55:00,15.72,15.72,15.7,15.72,393123.0,15.72,15.72,15.7,15.72,393123.0
2019-11-13 09:30:00,15.82,15.84,15.79,15.8,751694.0,15.82,15.84,15.79,15.8,751694.0
2019-11-13 09:35:00,15.8,15.81,15.78,15.79,535654.0,15.8,15.81,15.78,15.79,535654.0
2019-11-13 09:40:00,15.8,15.83,15.78,15.83,237612.0,15.8,15.83,15.78,15.83,237612.0
2019-11-13 09:45:00,15.82,15.83,15.8,15.81,158085.0,15.82,15.83,15.8,15.81,158085.0
2019-11-13 09:50:00,15.82,15.83,15.8,15.8,127624.0,15.82,15.83,15.8,15.8,127624.0
2019-11-13 09:55:00,15.81,15.82,15.78,15.79,375206.0,15.81,15.82,15.78,15.79,375206.0
2019-11-13 10:00:00,15.78,15.8,15.76,15.78,251620.0,15.78,15.8,15.76,15.78,251620.0
2019-11-13 10:05:00,15.78,15.79,15.76,15.77,130418.0,15.78,15.79,15.76,15.77,130418.0
2019-11-13 10:10:00,15.77,15.78,15.76,15.78,108948.0,15.77,15.78,15.76,15.78,108948.0
2019-11-13 10:15:00,15.77,15.78,15.76,15.77,377459.0,15.77,15.78,15.76,15.77,377459.0
2019-11-13 10:20:00,15.77,15.79,15.76,15.79,76447.0,15.77,15.79,15.76,15.79,76447.0
2019-11-13 10:25:00,15.79,15.79,15.78,15.79,70207.0,15.79,15.79,15.78,15.79,70207.0
2019-11-13 10:30:00,15.79,15.81,15.78,15.81,180327.0,15.79,15.81,15.78,15.81,180327.0
2019-11-13 10:35:00,15.81,15.82,15.79,15.8,173489.0,15.81,15.82,15.79,15.8,173489.0
2019-11-13 10:40:00,15.79,15.8,15.78,15.79,66192.0,15.79,15.8,15.78,15.79,66192.0
2019-11-13 10:45:00,15.79,15.82,15.78,15.81,78790.0,15.79,15.82,15.78,15.81,78790.0
2019-11-13 10:50:00,15.8,15.82,15.8,15.81,101653.0,15.8,15.82,15.8,15.81,101653.0
2019-11-13 10:55:00,15.81,15.82,15.8,15.82,62467.0,15.81,15.82,15.8,15.82,62467.0
2019-11-13 11:00:00,15.82,15.84,15.81,15.84,118127.0,15.82,15.84,15.81,15.84,118127.0
2019-11-13 11:05:00,15.83,15.84,15.82,15.83,168688.0,15.83,15.84,15.82,15.83,168688.0
2019-11-13 11:10:00,15.83,15.83,15.79,15.79,120501.0,15.83,15.83,15.79,15.79,120501.0
2019-11-13 11:15:00,15.79,15.8,15.78,15.79,106816.0,15.79,15.8,15.78,15.79,106816.0
2019-11-13 11:20:00,15.79,15.8,15.79,15.8,112244.0,15.79,15.8,15.79,15.8,112244.0
2019-11-13 11:25:00,15.8,15.8,15.78,15.79,89898.0,15.8,15.8,15.78,15.79,89898.0
2019-11-13 11:30:00,15.79,15.8,15.79,15.79,507529.0,15.79,15.8,15.79,15.79,507529.0
2019-11-13 11:35:00,15.79,15.8,15.79,15.79,133334.0,15.79,15.8,15.79,15.79,133334.0
2019-11-13 11:40:00,15.8,15.81,15.79,15.8,117624.0,15.8,15.81,15.79,15.8,117624.0
2019-11-13 11:45:00,15.81,15.81,15.8,15.8,116862.0,15.81,15.81,15.8,15.8,116862.0
2019-11-13 11:50:00,15.81,15.81,15.8,15.81,38815.0,15.81,15.81,15.8,15.81,38815.0
2019-11-13 11:55:00,15.8,15.81,15.8,15.81,63733.0,15.8,15.81,15.8,15.81,63733.0
2019-11-13 12:00:00,15.8,15.81,15.78,15.79,220578.0,15.8,15.81,15.78,15.79,220578.0
2019-11-13 12:05:00,15.79,15.79,15.78,15.78,90426.0,15.79,15.79,15.78,15.78,90426.0
2019-11-13 12:10:00,15.78,15.79,15.77,15.78,62079.0,15.78,15.79,15.77,15.78,62079.0
2019-11-13 12:15:00,15.79,15.79,15.77,15.78,41877.0,15.79,15.79,15.77,15.78,41877.0
2019-11-13 12:20:00,15.78,15.81,15.77,15.81,143016.0,15.78,15.81,15.77,15.81,143016.0
2019-11-13 12:25:00,15.8,15.81,15.79,15.81,104161.0,15.8,15.81,15.79,15.81,104161.0
2019-11-13 12:30:00,15.81,15.82,15.8,15.81,76486.0,15.81,15.82,15.8,15.81,76486.0
2019-11-13 12:35:00,15.82,15.83,15.81,15.83,152064.0,15.82,15.83,15.81,15.83,152064.0
2019-11-13 12:40:00,15.83,15.83,15.81,15.82,97260.0,15.83,15.83,15.81,15.82,97260.0
2019-11-13 12:45:00,15.82,15.82,15.81,15.81,21803.0,15.82,15.82,15.81,15.81,21803.0
2019-11-13 12:50:00,15.81,15.82,15.8,15.81,59725.0,15.81,15.82,15.8,15.81,59725.0
2019-11-13 12:55:00,15.81,15.81,15.79,15.79,99935.0,15.81,15.81,15.79,15.79,99935.0
2019-11-13 13:00:00,15.79,15.8,15.78,15.79,93479.0,15.79,15.8,15.78,15.79,93479.0
2019-11-13 13:05:00,15.79,15.8,15.79,15.8,12218.0,15.79,15.8,15.79,15.8,12218.0
2019-11-13 13:10:00,15.79,15.81,15.79,15.81,38267.0,15.79,15.81,15.79,15.81,38267.0
2019-11-13 13:15:00,15.81,15.84,15.81,15.83,293259.0,15.81,15.84,15.81,15.83,293259.0
2019-11-13 13:20:00,15.82,15.84,15.81,15.83,153079.0,15.82,15.84,15.81,15.83,153079.0
2019-11-13 13:25:00,15.82,15.83,15.81,15.83,69844.0,15.82,15.83,15.81,15.83,69844.0
2019-11-13 13:30:00,15.83,15.83,15.82,15.82,20057.0,15.83,15.83,15.82,15.82,20057.0
2019-11-13 13:35:00,15.82,15.83,15.8,15.81,110850.0,15.82,15.83,15.8,15.81,110850.0
2019-11-13 13:40:00,15.81,15.81,15.8,15.81,43681.0,15.81,15.81,15.8,15.81,43681.0
2019-11-13 13:45:00,15.8,15.81,15.79,15.79,84591.0,15.8,15.81,15.79,15.79,84591.0
2019-11-13 13:50:00,15.8,15.81,15.79,15.81,35999.0,15.8,15.81,15.79,15.81,35999.0
2019-11-13 13:55:00,15.81,15.85,15.79,15.83,534437.0,15.81,15.85,15.79,15.83,534437.0
2019-11-13 14:00:00,15.83,15.86,15.83,15.85,156241.0,15.83,15.86,15.83,15.85,156241.0
2019-11-13 14:05:00,15.85,15.9,15.85,15.88,591240.0,15.85,15.9,15.85,15.88,591240.0
2019-11-13 14:10:00,15.88,15.89,15.87,15.89,390730.0,15.88,15.89,15.87,15.89,390730.0
2019-11-13 14:15:00,15.89,15.89,15.86,15.87,186781.0,15.89,15.89,15.86,15.87,186781.0
2019-11-13 14:20:00,15.86,15.87,15.86,15.87,89871.0,15.86,15.87,15.86,15.87,89871.0
2019-11-13 14:25:00,15.87,15.88,15.86,15.87,111851.0,15.87,15.88,15.86,15.87,111851.0
2019-11-13 14:30:00,15.86,15.87,15.85,15.86,42755.0,15.86,15.87,15.85,15.86,42755.0
2019-11-13 14:35:00,15.87,15.87,15.86,15.87,40991.0,15.87,15.87,15.86,15.87,40991.0
2019-11-13 14:40:00,15.87,15.87,15.84,15.84,67718.0,15.87,15.87,15.84,15.84,67718.0
2019-11-13 14:45:00,15.85,15.85,15.83,15.84,85566.0,15.85,15.85,15.83,15.84,85566.0
2019-11-13 14:50:00,15.84,15.84,15.83,15.84,26531.0,15.84,15.84,15.83,15.84,26531.0
2019-11-13 14:55:00,15.84,15.85,15.83,15.84,40049.0,15.84,15.85,15.83,15.84,40049.0
2019-11-13 15:00:00,15.84,15.84,15.81,15.83,105130.0,15.84,15.84,15.81,15.83,105130.0
2019-11-13 15:05:00,15.83,15.84,15.82,15.83,73193.0,15.83,15.84,15.82,15.83,73193.0
2019-11-13 15:10:00,15.83,15.84,15.83,15.83,25623.0,15.83,15.84,15.83,15.83,25623.0
2019-11-13 15:15:00,15.83,15.84,15.83,15.83,19637.0,15.83,15.84,15.83,15.83,19637.0
2019-11-13 15:20:00,15.83,15.84,15.82,15.83,61338.0,15.83,15.84,15.82,15.83,61338.0
2019-11-13 15:25:00,15.83,15.84,15.82,15.84,155187.0,15.83,15.84,15.82,15.84,155187.0
2019-11-13 15:30:00,15.84,15.84,15.82,15.83,29827.0,15.84,15.84,15.82,15.83,29827.0
2019-11-13 15:35:00,15.82,15.84,15.82,15.83,111802.0,15.82,15.84,15.82,15.83,111802.0
2019-11-13 15:40:00,15.84,15.84,15.81,15.81,89308.0,15.84,15.84,15.81,15.81,89308.0
2019-11-13 15:45:00,15.81,15.82,15.81,15.82,115010.0,15.81,15.82,15.81,15.82,115010.0
2019-11-13 15:50:00,15.82,15.83,15.81,15.83,100777.0,15.82,15.83,15.81,15.83,100777.0
2019-11-13 15:55:00,15.83,15.84,15.82,15.84,297257.0,15.83,15.84,15.82,15.84,297257.0
2019-11-14 09:30:00,15.87,15.87,15.83,15.84,452601.0,15.87,15.87,15.83,15.84,452601.0
2019-11-14 09:35:00,15.84,15.84,15.82,15.84,106851.0,15.84,15.84,15.82,15.84,106851.0
2019-11-14 09:40:00,15.83,15.87,15.83,15.85,177436.0,15.83,15.87,15.83,15.85,177436.0
2019-11-14 09:45:00,15.86,15.86,15.83,15.84,189052.0,15.86,15.86,15.83,15.84,189052.0
2019-11-14 09:50:00,15.84,15.85,15.83,15.85,49870.0,15.84,15.85,15.83,15.85,49870.0
2019-11-14 09:55:00,15.84,15.85,15.83,15.83,36327.0,15.84,15.85,15.83,15.83,36327.0
2019-11-14 10:00:00,15.84,15.84,15.77,15.79,253305.0,15.84,15.84,15.77,15.79,253305.0
2019-11-14 10:05:00,15.79,15.82,15.79,15.81,182933.0,15.79,15.82,15.79,15.81,182933.0
2019-11-14 10:10:00,15.81,15.83,15.81,15.83,128521.0,15.81,15.83,15.81,15.83,128521.0
2019-11-14 10:15:00,15.82,15.83,15.81,15.82,171567.0,15.82,15.83,15.81,15.82,171567.0
2019-11-14 10:20:00,15.81,15.84,15.8,15.83,70041.0,15.81,15.84,15.8,15.83,70041.0
2019-11-14 10:25:00,15.83,15.84,15.82,15.83,127717.0,15.83,15.84,15.82,15.83,127717.0
2019-11-14 10:30:00,15.83,15.85,15.82,15.85,90859.0,15.83,15.85,15.82,15.85,90859.0
2019-11-14 10:35:00,15.85,15.86,15.84,15.84,185012.0,15.85,15.86,15.84,15.84,185012.0
2019-11-14 10:40:00,15.85,15.86,15.84,15.85,128026.0,15.85,15.86,15.84,15.85,128026.0
2019-11-14 10:45:00,15.85,15.86,15.84,15.85,113928.0,15.85,15.86,15.84,15.85,113928.0
2019-11-14 10:50:00,15.85,15.87,15.85,15.86,146174.0,15.85,15.87,15.85,15.86,146174.0
2019-11-14 10:55:00,15.86,15.91,15.86,15.89,456526.0,15.86,15.91,15.86,15.89,456526.0
2019-11-14 11:00:00,15.9,15.92,15.89,15.89,309615.0,15.9,15.92,15.89,15.89,309615.0
2019-11-14 11:05:00,15.89,15.91,15.89,15.89,190192.0,15.89,15.91,15.89,15.89,190192.0
2019-11-14 11:10:00,15.9,15.94,15.89,15.93,256059.0,15.9,15.94,15.89,15.93,256059.0
2019-11-14 11:15:00,15.93,15.94,15.91,15.93,141514.0,15.93,15.94,15.91,15.93,141514.0
2019-11-14 11:20:00,15.92,15.93,15.91,15.92,185733.0,15.92,15.93,15.91,15.92,185733.0
2019-11-14 11:25:00,15.92,15.94,15.91,15.94,94022.0,15.92,15.94,15.91,15.94,94022.0
2019-11-14 11:30:00,15.94,15.95,15.92,15.92,87807.0,15.94,15.95,15.92,15.92,87807.0
2019-11-14 11:35:00,15.92,15.93,15.92,15.93,30668.0,15.92,15.93,15.92,15.93,30668.0
2019-11-14 11:40:00,15.93,15.95,15.92,15.95,315049.0,15.93,15.95,15.92,15.95,315049.0
2019-11-14 11:45:00,15.94,15.95,15.93,15.93,102591.0,15.94,15.95,15.93,15.93,102591.0
2019-11-14 11:50:00,15.94,15.94,15.92,15.93,131744.0,15.94,15.94,15.92,15.93,131744.0
2019-11-14 11:55:00,15.92,15.93,15.91,15.93,84091.0,15.92,15.93,15.91,15.93,84091.0
2019-11-14 12:00:00,15.93,15.93,15.92,15.93,45900.0,15.93,15.93,15.92,15.93,45900.0
2019-11-14 12:05:00,15.92,15.93,15.91,15.92,36533.0,15.92,15.93,15.91,15.92,36533.0
2019-11-14 12:10:00,15.92,15.93,15.91,15.91,112948.0,15.92,15.93,15.91,15.91,112948.0
2019-11-14 12:15:00,15.91,15.92,15.9,15.91,158435.0,15.91,15.92,15.9,15.91,158435.0
2019-11-14 12:20:00,15.9,15.91,15.9,15.9,20804.0,15.9,15.91,15.9,15.9,20804.0
2019-11-14 12:25:00,15.9,15.91,15.89,15.9,17928.0,15.9,15.91,15.89,15.9,17928.0
2019-11-14 12:30:00,15.9,15.91,15.88,15.89,160623.0,15.9,15.91,15.88,15.89,160623.0
2019-11-14 12:35:00,15.9,15.9,15.89,15.89,19574.0,15.9,15.9,15.89,15.89,19574.0
2019-11-14 12:40:00,15.89,15.9,15.88,15.88,64679.0,15.89,15.9,15.88,15.88,64679.0
2019-11-14 12:45:00,15.88,15.9,15.88,15.9,45679.0,15.88,15.9,15.88,15.9,45679.0
2019-11-14 12:50:00,15.9,15.91,15.89,15.91,16381.0,15.9,15.91,15.89,15.91,16381.0
2019-11-14 12:55:00,15.91,15.92,15.9,15.91,127948.0,15.91,15.92,15.9,15.91,127948.0
2019-11-14 13:00:00,15.91,15.92,15.9,15.9,30519.0,15.91,15.92,15.9,15.9,30519.0
2019-11-14 13:05:00,15.9,15.91,15.89,15.91,40288.0,15.9,15.91,15.89,15.91,40288.0
2019-11-14 13:10:00,15.91,15.92,15.9,15.92,55040.0,15.91,15.92,15.9,15.92,55040.0
2019-11-14 13:15:00,15.92,15.94,15.91,15.93,130838.0,15.92,15.94,15.91,15.93,130838.0
2019-11-14 13:20:00,15.94,15.95,15.93,15.94,135254.0,15.94,15.95,15.93,15.94,135254.0
2019-11-14 13:25:00,15.94,15.95,15.93,15.93,88779.0,15.94,15.95,15.93,15.93,88779.0
2019-11-14 13:30:00,15.94,15.95,15.93,15.93,118278.0,15.94,15.95,15.93,15.93,118278.0
2019-11-14 13:35:00,15.93,15.94,15.93,15.93,13674.0,15.93,15.94,15.93,15.93,13674.0
2019-11-14 13:40:00,15.94,15.94,15.93,15.93,33748.0,15.94,15.94,15.93,15.93,33748.0
2019-11-14 13:45:00,15.93,15.94,15.93,15.93,13504.0,15.93,15.94,15.93,15.93,13504.0
2019-11-14 13:50:00,15.93,15.94,15.93,15.93,72437.0,15.93,15.94,15.93,15.93,72437.0
2019-11-14 13:55:00,15.93,15.97,15.93,15.96,514185.0,15.93,15.97,15.93,15.96,514185.0
2019-11-14 14:00:00,15.96,15.96,15.94,15.95,162671.0,15.96,15.96,15.94,15.95,162671.0
2019-11-14 14:05:00,15.95,15.95,15.92,15.93,101465.0,15.95,15.95,15.92,15.93,101465.0
2019-11-14 14:10:00,15.93,15.93,15.91,15.93,239181.0,15.93,15.93,15.91,15.93,239181.0
2019-11-14 14:15:00,15.92,15.93,15.91,15.92,135896.0,15.92,15.93,15.91,15.92,135896.0
2019-11-14 14:20:00,15.92,15.93,15.9,15.93,27810.0,15.92,15.93,15.9,15.93,27810.0
2019-11-14 14:25:00,15.93,15.94,15.92,15.93,39813.0,15.93,15.94,15.92,15.93,39813.0
2019-11-14 14:30:00,15.93,15.93,15.92,15.93,34015.0,15.93,15.93,15.92,15.93,34015.0
2019-11-14 14:35:00,15.93,15.93,15.92,15.93,21247.0,15.93,15.93,15.92,15.93,21247.0
2019-11-14 14:40:00,15.92,15.93,15.91,15.91,58980.0,15.92,15.93,15.91,15.91,58980.0
2019-11-14 14:45:00,15.91,15.92,15.91,15.92,20574.0,15.91,15.92,15.91,15.92,20574.0
2019-11-14 14:50:00,15.92,15.92,15.91,15.92,32992.0,15.92,15.92,15.91,15.92,32992.0
2019-11-14 14:55:00,15.92,15.92,15.91,15.92,18402.0,15.92,15.92,15.91,15.92,18402.0
2019-11-14 15:00:00,15.92,15.93,15.9,15.91,94812.0,15.92,15.93,15.9,15.91,94812.0
2019-11-14 15:05:00,15.91,15.92,15.9,15.92,35177.0,15.91,15.92,15.9,15.92,35177.0
2019-11-14 15:10:00,15.91,15.92,15.91,15.91,15721.0,15.91,15.92,15.91,15.91,15721.0
2019-11-14 15:15:00,15.92,15.92,15.91,15.92,26520.0,15.92,15.92,15.91,15.92,26520.0
2019-11-14 15:20:00,15.91,15.92,15.91,15.92,18220.0,15.91,15.92,15.91,15.92,18220.0
2019-11-14 15:25:00,15.92,15.92,15.91,15.91,21565.0,15.92,15.92,15.91,15.91,21565.0
2019-11-14 15:30:00,15.91,15.92,15.89,15.91,161923.0,15.91,15.92,15.89,15.91,161923.0
2019-11-14 15:35:00,15.91,15.91,15.89,15.9,97101.0,15.91,15.91,15.89,15.9,97101.0
2019-11-14 15:40:00,15.9,15.9,15.89,15.9,52192.0,15.9,15.9,15.89,15.9,52192.0
2019-11-14 15:45:00,15.9,15.9,15.89,15.9,21741.0,15.9,15.9,15.89,15.9,21741.0
2019-11-14 15:50:00,15.9,15.91,15.89,15.91,96359.0,15.9,15.91,15.89,15.91,96359.0
2019-11-14 15:55:00,15.91,15.91,15.9,15.9,226188.0,15.91,15.91,15.9,15.9,226188.0
2019-11-15 09:30:00,15.81,15.83,15.79,15.82,494086.0,15.81,15.83,15.79,15.82,494086.0
2019-11-15 09:35:00,15.82,15.82,15.8,15.81,145322.0,15.82,15.82,15.8,15.81,145322.0
2019-11-15 09:40:00,15.8,15.82,15.8,15.81,148646.0,15.8,15.82,15.8,15.81,148646.0
2019-11-15 09:45:00,15.81,15.83,15.79,15.82,150107.0,15.81,15.83,15.79,15.82,150107.0
2019-11-15 09:50:00,15.82,15.84,15.82,15.82,134367.0,15.82,15.84,15.82,15.82,134367.0
2019-11-15 09:55:00,15.82,15.86,15.82,15.85,176939.0,15.82,15.86,15.82,15.85,176939.0
2019-11-15 10:00:00,15.84,15.86,15.83,15.85,239990.0,15.84,15.86,15.83,15.85,239990.0
2019-11-15 10:05:00,15.85,15.86,15.84,15.84,104228.0,15.85,15.86,15.84,15.84,104228.0
2019-11-15 10:10:00,15.84,15.85,15.83,15.83,215249.0,15.84,15.85,15.83,15.83,215249.0
2019-11-15 10:15:00,15.84,15.85,15.83,15.84,86586.0,15.84,15.85,15.83,15.84,86586.0
2019-11-15 10:20:00,15.84,15.86,15.83,15.86,54172.0,15.84,15.86,15.83,15.86,54172.0
2019-11-15 10:25:00,15.86,15.86,15.84,15.86,168159.0,15.86,15.86,15.84,15.86,168159.0
2019-11-15 10:30:00,15.85,15.89,15.85,15.88,573377.0,15.85,15.89,15.85,15.88,573377.0
2019-11-15 10:35:00,15.89,15.89,15.87,15.89,130919.0,15.89,15.89,15.87,15.89,130919.0
2019-11-15 10:40:00,15.89,15.9,15.87,15.89,110195.0,15.89,15.9,15.87,15.89,110195.0
2019-11-15 10:45:00,15.89,15.89,15.87,15.88,150145.0,15.89,15.89,15.87,15.88,150145.0
2019-11-15 10:50:00,15.88,15.89,15.88,15.88,120988.0,15.88,15.89,15.88,15.88,120988.0
2019-11-15 10:55:00,15.89,15.89,15.88,15.89,42194.0,15.89,15.89,15.88,15.89,42194.0
2019-11-15 11:00:00,15.88,15.89,15.85,15.85,269523.0,15.88,15.89,15.85,15.85,269523.0
2019-11-15 11:05:00,15.86,15.87,15.85,15.86,119612.0,15.86,15.87,15.85,15.86,119612.0
2019-11-15 11:10:00,15.85,15.86,15.85,15.86,46045.0,15.85,15.86,15.85,15.86,46045.0
2019-11-15 11:15:00,15.85,15.86,15.84,15.85,36779.0,15.85,15.86,15.84,15.85,36779.0
2019-11-15 11:20:00,15.85,15.85,15.84,15.85,22906.0,15.85,15.85,15.84,15.85,22906.0
2019-11-15 11:25:00,15.85,15.86,15.84,15.84,172994.0,15.85,15.86,15.84,15.84,172994.0
2019-11-15 11:30:00,15.84,15.86,15.83,15.86,652875.0,15.84,15.86,15.83,15.86,652875.0
2019-11-15 11:35:00,15.85,15.86,15.84,15.86,583881.0,15.85,15.86,15.84,15.86,583881.0
2019-11-15 11:40:00,15.86,15.86,15.83,15.85,163593.0,15.86,15.86,15.83,15.85,163593.0
2019-11-15 11:45:00,15.84,15.85,15.84,15.85,63489.0,15.84,15.85,15.84,15.85,63489.0
2019-11-15 11:50:00,15.84,15.85,15.84,15.85,43259.0,15.84,15.85,15.84,15.85,43259.0
2019-11-15 11:55:00,15.85,15.86,15.84,15.86,987878.0,15.85,15.86,15.84,15.86,987878.0
2019-11-15 12:00:00,15.86,15.87,15.85,15.86,136057.0,15.86,15.87,15.85,15.86,136057.0
2019-11-15 12:05:00,15.86,15.87,15.85,15.87,52564.0,15.86,15.87,15.85,15.87,52564.0
2019-11-15 12:10:00,15.87,15.87,15.86,15.86,12812.0,15.87,15.87,15.86,15.86,12812.0
2019-11-15 12:15:00,15.87,15.88,15.86,15.87,134459.0,15.87,15.88,15.86,15.87,134459.0
2019-11-15 12:20:00,15.87,15.88,15.86,15.87,99136.0,15.87,15.88,15.86,15.87,99136.0
2019-11-15 12:25:00,15.87,15.88,15.87,15.88,52683.0,15.87,15.88,15.87,15.88,52683.0
2019-11-15 12:30:00,15.88,15.89,15.87,15.88,60679.0,15.88,15.89,15.87,15.88,60679.0
2019-11-15 12:35:00,15.88,15.89,15.88,15.88,33652.0,15.88,15.89,15.88,15.88,33652.0
2019-11-15 12:40:00,15.88,15.89,15.88,15.88,38304.0,15.88,15.89,15.88,15.88,38304.0
2019-11-15 12:45:00,15.88,15.89,15.87,15.89,26940.0,15.88,15.89,15.87,15.89,26940.0
2019-11-15 12:50:00,15.89,15.89,15.88,15.89,40662.0,15.89,15.89,15.88,15.89,40662.0
2019-11-15 12:55:00,15.89,15.89,15.88,15.89,31448.0,15.89,15.89,15.88,15.89,31448.0
2019-11-15 13:00:00,15.89,15.9,15.88,15.9,52908.0,15.89,15.9,15.88,15.9,52908.0
2019-11-15 13:05:00,15.9,15.9,15.89,15.9,15112.0,15.9,15.9,15.89,15.9,15112.0
2019-11-15 13:10:00,15.9,15.9,15.88,15.89,32600.0,15.9,15.9,15.88,15.89,32600.0
2019-11-15 13:15:00,15.88,15.89,15.88,15.89,24158.0,15.88,15.89,15.88,15.89,24158.0
2019-11-15 13:20:00,15.89,15.89,15.86,15.87,75383.0,15.89,15.89,15.86,15.87,75383.0
2019-11-15 13:25:00,15.86,15.88,15.86,15.87,56929.0,15.86,15.88,15.86,15.87,56929.0
2019-11-15 13:30:00,15.87,15.88,15.87,15.87,34966.0,15.87,15.88,15.87,15.87,34966.0
2019-11-15 13:35:00,15.87,15.88,15.87,15.88,32921.0,15.87,15.88,15.87,15.88,32921.0
2019-11-15 13:40:00,15.87,15.88,15.87,15.87,35075.0,15.87,15.88,15.87,15.87,35075.0
2019-11-15 13:45:00,15.87,15.88,15.86,15.87,81309.0,15.87,15.88,15.86,15.87,81309.0
2019-11-15 13:50:00,15.87,15.87,15.86,15.87,43728.0,15.87,15.87,15.86,15.87,43728.0
2019-11-15 13:55:00,15.86,15.87,15.86,15.87,38918.0,15.86,15.87,15.86,15.87,38918.0
2019-11-15 14:00:00,15.86,15.87,15.84,15.85,80895.0,15.86,15.87,15.84,15.85,80895.0
2019-11-15 14:05:00,15.85,15.85,15.84,15.84,4787.0,15.85,15.85,15.84,15.84,4787.0
2019-11-15 14:10:00,15.85,15.85,15.84,15.85,9794.0,15.85,15.85,15.84,15.85,9794.0
2019-11-15 14:15:00,15.84,15.85,15.83,15.84,77345.0,15.84,15.85,15.83,15.84,77345.0
2019-11-15 14:20:00,15.83,15.84,15.83,15.83,51487.0,15.83,15.84,15.83,15.83,51487.0
2019-11-15 14:25:00,15.83,15.84,15.83,15.84,2619.0,15.83,15.84,15.83,15.84,2619.0
2019-11-15 14:30:00,15.84,15.84,15.83,15.84,34945.0,15.84,15.84,15.83,15.84,34945.0
2019-11-15 14:35:00,15.84,15.84,15.83,15.83,13586.0,15.84,15.84,15.83,15.83,13586.0
2019-11-15 14:40:00,15.83,15.84,15.83,15.84,8633.0,15.83,15.84,15.83,15.84,8633.0
2019-11-15 14:45:00,15.83,15.84,15.83,15.83,21862.0,15.83,15.84,15.83,15.83,21862.0
2019-11-15 14:50:00,15.83,15.84,15.83,15.83,34264.0,15.83,15.84,15.83,15.83,34264.0
2019-11-15 14:55:00,15.84,15.84,15.83,15.84,22315.0,15.84,15.84,15.83,15.84,22315.0
2019-11-15 15:00:00,15.84,15.84,15.83,15.84,46842.0,15.84,15.84,15.83,15.84,46842.0
2019-11-15 15:05:00,15.84,15.84,15.83,15.84,138269.0,15.84,15.84,15.83,15.84,138269.0
2019-11-15 15:10:00,15.84,15.84,15.83,15.84,77112.0,15.84,15.84,15.83,15.84,77112.0
2019-11-15 15:15:00,15.84,15.85,15.83,15.85,137185.0,15.84,15.85,15.83,15.85,137185.0
2019-11-15 15:20:00,15.85,15.85,15.84,15.85,68851.0,15.85,15.85,15.84,15.85,68851.0
2019-11-15 15:25:00,15.85,15.85,15.84,15.84,64841.0,15.85,15.85,15.84,15.84,64841.0
2019-11-15 15:30:00,15.85,15.85,15.84,15.85,64716.0,15.85,15.85,15.84,15.85,64716.0
2019-11-15 15:35:00,15.85,15.85,15.84,15.85,54657.0,15.85,15.85,15.84,15.85,54657.0
2019-11-15 15:40:00,15.84,15.85,15.84,15.84,264203.0,15.84,15.85,15.84,15.84,264203.0
2019-11-15 15:45:00,15.85,15.85,15.83,15.84,51408.0,15.85,15.85,15.83,15.84,51408.0
2019-11-15 15:50:00,15.84,15.85,15.83,15.85,248481.0,15.84,15.85,15.83,15.85,248481.0
2019-11-15 15:55:00,15.85,15.85,15.84,15.84,164681.0,15.85,15.85,15.84,15.84,164681.0
2019-11-18 09:30:00,15.88,15.9,15.86,15.87,396823.0,15.88,15.9,15.86,15.87,396823.0
2019-11-18 09:35:00,15.87,15.94,15.87,15.93,251415.0,15.87,15.94,15.87,15.93,251415.0
2019-11-18 09:40:00,15.93,15.94,15.89,15.9,204730.0,15.93,15.94,15.89,15.9,204730.0
2019-11-18 09:45:00,15.89,15.9,15.87,15.88,145774.0,15.89,15.9,15.87,15.88,145774.0
2019-11-18 09:50:00,15.88,15.89,15.86,15.88,216928.0,15.88,15.89,15.86,15.88,216928.0
2019-11-18 09:55:00,15.87,15.88,15.85,15.86,265261.0,15.87,15.88,15.85,15.86,265261.0
2019-11-18 10:00:00,15.86,15.86,15.84,15.86,81490.0,15.86,15.86,15.84,15.86,81490.0
2019-11-18 10:05:00,15.86,15.88,15.85,15.87,291121.0,15.86,15.88,15.85,15.87,291121.0
2019-11-18 10:10:00,15.87,15.88,15.86,15.88,368777.0,15.87,15.88,15.86,15.88,368777.0
2019-11-18 10:15:00,15.88,15.9,15.87,15.89,223702.0,15.88,15.9,15.87,15.89,223702.0
2019-11-18 10:20:00,15.89,15.91,15.88,15.9,103763.0,15.89,15.91,15.88,15.9,103763.0
2019-11-18 10:25:00,15.9,15.9,15.88,15.9,117557.0,15.9,15.9,15.88,15.9,117557.0
2019-11-18 10:30:00,15.9,15.9,15.88,15.89,131450.0,15.9,15.9,15.88,15.89,131450.0
2019-11-18 10:35:00,15.89,15.9,15.88,15.89,162461.0,15.89,15.9,15.88,15.89,162461.0
2019-11-18 10:40:00,15.9,15.9,15.87,15.89,123946.0,15.9,15.9,15.87,15.89,123946.0
2019-11-18 10:45:00,15.89,15.9,15.88,15.9,48093.0,15.89,15.9,15.88,15.9,48093.0
2019-11-18 10:50:00,15.9,15.9,15.87,15.9,191680.0,15.9,15.9,15.87,15.9,191680.0
2019-11-18 10:55:00,15.9,15.92,15.89,15.91,134105.0,15.9,15.92,15.89,15.91,134105.0
2019-11-18 11:00:00,15.91,15.92,15.9,15.92,185886.0,15.91,15.92,15.9,15.92,185886.0
2019-11-18 11:05:00,15.92,15.93,15.91,15.93,110561.0,15.92,15.93,15.91,15.93,110561.0
2019-11-18 11:10:00,15.93,15.93,15.89,15.92,186779.0,15.93,15.93,15.89,15.92,186779.0
2019-11-18 11:15:00,15.92,15.94,15.91,15.93,53297.0,15.92,15.94,15.91,15.93,53297.0
2019-11-18 11:20:00,15.93,15.94,15.91,15.91,74395.0,15.93,15.94,15.91,15.91,74395.0
2019-11-18 11:25:00,15.91,15.92,15.9,15.9,125457.0,15.91,15.92,15.9,15.9,125457.0
2019-11-18 11:30:00,15.91,15.93,15.9,15.9,113356.0,15.91,15.93,15.9,15.9,113356.0
2019-11-18 11:35:00,15.91,15.92,15.9,15.91,127077.0,15.91,15.92,15.9,15.91,127077.0
2019-11-18 11:40:00,15.92,15.92,15.9,15.91,58278.0,15.92,15.92,15.9,15.91,58278.0
2019-11-18 11:45:00,15.91,15.92,15.9,15.91,71612.0,15.91,15.92,15.9,15.91,71612.0
2019-11-18 11:50:00,15.91,15.91,15.9,15.9,51525.0,15.91,15.91,15.9,15.9,51525.0
2019-11-18 11:55:00,15.91,15.92,15.9,15.91,31170.0,15.91,15.92,15.9,15.91,31170.0
2019-11-18 12:00:00,15.91,15.92,15.9,15.92,28740.0,15.91,15.92,15.9,15.92,28740.0
2019-11-18 12:05:00,15.92,15.94,15.91,15.93,109208.0,15.92,15.94,15.91,15.93,109208.0
2019-11-18 12:10:00,15.93,15.94,15.92,15.94,107385.0,15.93,15.94,15.92,15.94,107385.0
2019-11-18 12:15:00,15.94,15.94,15.93,15.94,15625.0,15.94,15.94,15.93,15.94,15625.0
2019-11-18 12:20:00,15.93,15.94,15.92,15.93,34932.0,15.93,15.94,15.92,15.93,34932.0
2019-11-18 12:25:00,15.93,15.93,15.92,15.93,43264.0,15.93,15.93,15.92,15.93,43264.0
2019-11-18 12:30:00,15.93,15.93,15.91,15.92,64421.0,15.93,15.93,15.91,15.92,64421.0
2019-11-18 12:35:00,15.92,15.92,15.91,15.91,23859.0,15.92,15.92,15.91,15.91,23859.0
2019-11-18 12:40:00,15.91,15.92,15.91,15.92,42561.0,15.91,15.92,15.91,15.92,42561.0
2019-11-18 12:45:00,15.92,15.92,15.91,15.92,30394.0,15.92,15.92,15.91,15.92,30394.0
2019-11-18 12:50:00,15.92,15.92,15.91,15.91,22874.0,15.92,15.92,15.91,15.91,22874.0
2019-11-18 12:55:00,15.91,15.93,15.91,15.93,85677.0,15.91,15.93,15.91,15.93,85677.0
2019-11-18 13:00:00,15.93,15.93,15.92,15.92,50137.0,15.93,15.93,15.92,15.92,50137.0
2019-11-18 13:05:00,15.93,15.94,15.92,15.94,24768.0,15.93,15.94,15.92,15.94,24768.0
2019-11-18 13:10:00,15.93,15.94,15.92,15.94,78699.0,15.93,15.94,15.92,15.94,78699.0
2019-11-18 13:15:00,15.93,15.94,15.91,15.91,140360.0,15.93,15.94,15.91,15.91,140360.0
2019-11-18 13:20:00,15.92,15.92,15.91,15.92,16633.0,15.92,15.92,15.91,15.92,16633.0
2019-11-18 13:25:00,15.92,15.93,15.91,15.92,117849.0,15.92,15.93,15.91,15.92,117849.0
2019-11-18 13:30:00,15.92,15.93,15.92,15.93,83076.0,15.92,15.93,15.92,15.93,83076.0
2019-11-18 13:35:00,15.93,15.93,15.92,15.92,14739.0,15.93,15.93,15.92,15.92,14739.0
2019-11-18 13:40:00,15.92,15.94,15.92,15.94,88895.0,15.92,15.94,15.92,15.94,88895.0
2019-11-18 13:45:00,15.94,15.94,15.93,15.93,30064.0,15.94,15.94,15.93,15.93,30064.0
2019-11-18 13:50:00,15.93,15.94,15.92,15.93,82363.0,15.93,15.94,15.92,15.93,82363.0
2019-11-18 13:55:00,15.93,15.94,15.92,15.93,62930.0,15.93,15.94,15.92,15.93,62930.0
2019-11-18 14:00:00,15.94,15.94,15.93,15.94,67292.0,15.94,15.94,15.93,15.94,67292.0
2019-11-18 14:05:00,15.94,15.94,15.93,15.94,11826.0,15.94,15.94,15.93,15.94,11826.0
2019-11-18 14:10:00,15.94,15.94,15.93,15.94,31328.0,15.94,15.94,15.93,15.94,31328.0
2019-11-18 14:15:00,15.94,15.94,15.93,15.94,108119.0,15.94,15.94,15.93,15.94,108119.0
2019-11-18 14:20:00,15.94,15.94,15.93,15.94,35970.0,15.94,15.94,15.93,15.94,35970.0
2019-11-18 14:25:00,15.94,15.94,15.93,15.94,336762.0,15.94,15.94,15.93,15.94,336762.0
2019-11-18 14:30:00,15.93,15.94,15.92,15.92,132380.0,15.93,15.94,15.92,15.92,132380.0
2019-11-18 14:35:00,15.93,15.93,15.92,15.93,26789.0,15.93,15.93,15.92,15.93,26789.0
2019-11-18 14:40:00,15.93,15.93,15.92,15.93,40298.0,15.93,15.93,15.92,15.93,40298.0
2019-11-18 14:45:00,15.93,15.93,15.92,15.93,10413.0,15.93,15.93,15.92,15.93,10413.0
2019-11-18 14:50:00,15.93,15.93,15.92,15.93,9986.0,15.93,15.93,15.92,15.93,9986.0
2019-11-18 14:55:00,15.92,15.93,15.92,15.92,21144.0,15.92,15.93,15.92,15.92,21144.0
2019-11-18 15:00:00,15.93,15.93,15.91,15.92,42694.0,15.93,15.93,15.91,15.92,42694.0
2019-11-18 15:05:00,15.92,15.92,15.91,15.92,14011.0,15.92,15.92,15.91,15.92,14011.0
2019-11-18 15:10:00,15.92,15.92,15.91,15.92,38655.0,15.92,15.92,15.91,15.92,38655.0
2019-11-18 15:15:00,15.92,15.93,15.91,15.93,67728.0,15.92,15.93,15.91,15.93,67728.0
2019-11-18 15:20:00,15.92,15.93,15.92,15.93,7893.0,15.92,15.93,15.92,15.93,7893.0
2019-11-18 15:25:00,15.93,15.93,15.92,15.92,15748.0,15.93,15.93,15.92,15.92,15748.0
2019-11-18 15:30:00,15.93,15.93,15.92,15.92,28950.0,15.93,15.93,15.92,15.92,28950.0
2019-11-18 15:35:00,15.92,15.93,15.92,15.93,38447.0,15.92,15.93,15.92,15.93,38447.0
2019-11-18 15:40:00,15.93,15.93,15.92,15.92,10754.0,15.93,15.93,15.92,15.92,10754.0
2019-11-18 15:45:00,15.92,15.93,15.92,15.93,44396.0,15.92,15.93,15.92,15.93,44396.0
2019-11-18 15:50:00,15.93,15.93,15.92,15.92,205614.0,15.93,15.93,15.92,15.92,205614.0
2019-11-18 15:55:00,15.92,15.93,15.92,15.93,199442.0,15.92,15.93,15.92,15.93,199442.0
2019-11-19 09:30:00,15.88,15.91,15.87,15.9,432387.0,15.88,15.91,15.87,15.9,432387.0
2019-11-19 09:35:00,15.9,15.93,15.89,15.93,245850.0,15.9,15.93,15.89,15.93,245850.0
2019-11-19 09:40:00,15.92,15.94,15.91,15.92,182701.0,15.92,15.94,15.91,15.92,182701.0
2019-11-19 09:45:00,15.93,15.95,15.92,15.93,312070.0,15.93,15.95,15.92,15.93,312070.0
2019-11-19 09:50:00,15.93,15.95,15.92,15.92,117685.0,15.93,15.95,15.92,15.92,117685.0
2019-11-19 09:55:00,15.92,15.94,15.91,15.93,220416.0,15.92,15.94,15.91,15.93,220416.0
2019-11-19 10:00:00,15.94,15.96,15.92,15.95,63382.0,15.94,15.96,15.92,15.95,63382.0
2019-11-19 10:05:00,15.96,15.96,15.94,15.95,118633.0,15.96,15.96,15.94,15.95,118633.0
2019-11-19 10:10:00,15.95,15.96,15.94,15.96,191430.0,15.95,15.96,15.94,15.96,191430.0
2019-11-19 10:15:00,15.96,15.97,15.94,15.95,207674.0,15.96,15.97,15.94,15.95,207674.0
2019-11-19 10:20:00,15.95,15.96,15.94,15.95,56564.0,15.95,15.96,15.94,15.95,56564.0
2019-11-19 10:25:00,15.95,15.97,15.95,15.95,263009.0,15.95,15.97,15.95,15.95,263009.0
2019-11-19 10:30:00,15.96,15.97,15.95,15.96,73158.0,15.96,15.97,15.95,15.96,73158.0
2019-11-19 10:35:00,15.97,15.97,15.95,15.96,93512.0,15.97,15.97,15.95,15.96,93512.0
2019-11-19 10:40:00,15.96,15.97,15.95,15.96,96404.0,15.96,15.97,15.95,15.96,96404.0
2019-11-19 10:45:00,15.96,15.98,15.96,15.98,71867.0,15.96,15.98,15.96,15.98,71867.0
2019-11-19 10:50:00,15.98,16.0,15.97,15.99,332061.0,15.98,16.0,15.97,15.99,332061.0
2019-11-19 10:55:00,15.98,16.0,15.98,15.99,71542.0,15.98,16.0,15.98,15.99,71542.0
2019-11-19 11:00:00,15.99,16.0,15.97,15.97,75056.0,15.99,16.0,15.97,15.97,75056.0
2019-11-19 11:05:00,15.97,15.99,15.97,15.99,129601.0,15.97,15.99,15.97,15.99,129601.0
2019-11-19 11:10:00,15.98,15.99,15.97,15.98,115177.0,15.98,15.99,15.97,15.98,115177.0
2019-11-19 11:15:00,15.97,15.98,15.96,15.96,88791.0,15.97,15.98,15.96,15.96,88791.0
2019-11-19 11:20:00,15.96,15.97,15.96,15.97,105878.0,15.96,15.97,15.96,15.97,105878.0
2019-11-19 11:25:00,15.97,15.98,15.96,15.98,83417.0,15.97,15.98,15.96,15.98,83417.0
2019-11-19 11:30:00,15.98,15.98,15.96,15.97,56685.0,15.98,15.98,15.96,15.97,56685.0
2019-11-19 11:35:00,15.97,15.98,15.93,15.96,206373.0,15.97,15.98,15.93,15.96,206373.0
2019-11-19 11:40:00,15.96,15.97,15.95,15.96,120614.0,15.96,15.97,15.95,15.96,120614.0
2019-11-19 11:45:00,15.96,15.98,15.96,15.97,71927.0,15.96,15.98,15.96,15.97,71927.0
2019-11-19 11:50:00,15.96,15.98,15.96,15.97,103417.0,15.96,15.98,15.96,15.97,103417.0
2019-11-19 11:55:00,15.97,15.98,15.95,15.95,61395.0,15.97,15.98,15.95,15.95,61395.0
2019-11-19 12:00:00,15.95,15.99,15.95,15.99,212411.0,15.95,15.99,15.95,15.99,212411.0
2019-11-19 12:05:00,15.99,15.99,15.98,15.98,55762.0,15.99,15.99,15.98,15.98,55762.0
2019-11-19 12:10:00,15.98,15.99,15.98,15.98,7471.0,15.98,15.99,15.98,15.98,7471.0
2019-11-19 12:15:00,15.98,15.99,15.98,15.99,33763.0,15.98,15.99,15.98,15.99,33763.0
2019-11-19 12:20:00,15.99,16.0,15.98,15.99,145747.0,15.99,16.0,15.98,15.99,145747.0
2019-11-19 12:25:00,15.99,16.0,15.98,15.99,76882.0,15.99,16.0,15.98,15.99,76882.0
2019-11-19 12:30:00,15.99,16.0,15.98,16.0,72955.0,15.99,16.0,15.98,16.0,72955.0
2019-11-19 12:35:00,16.0,16.0,15.99,15.99,47625.0,16.0,16.0,15.99,15.99,47625.0
2019-11-19 12:40:00,15.99,16.01,15.99,16.0,86969.0,15.99,16.01,15.99,16.0,86969.0
2019-11-19 12:45:00,16.0,16.02,16.0,16.02,222056.0,16.0,16.02,16.0,16.02,222056.0
2019-11-19 12:50:00,16.02,16.03,16.01,16.03,43183.0,16.02,16.03,16.01,16.03,43183.0
2019-11-19 12:55:00,16.03,16.03,16.02,16.03,30384.0,16.03,16.03,16.02,16.03,30384.0
2019-11-19 13:00:00,16.03,16.04,16.02,16.03,98097.0,16.03,16.04,16.02,16.03,98097.0
2019-11-19 13:05:00,16.03,16.03,16.02,16.03,59285.0,16.03,16.03,16.02,16.03,59285.0
2019-11-19 13:10:00,16.02,16.03,16.01,16.02,76853.0,16.02,16.03,16.01,16.02,76853.0
2019-11-19 13:15:00,16.02,16.03,16.01,16.02,93202.0,16.02,16.03,16.01,16.02,93202.0
2019-11-19 13:20:00,16.02,16.03,16.0,16.02,105858.0,16.02,16.03,16.0,16.02,105858.0
2019-11-19 13:25:00,16.03,16.03,16.01,16.02,18479.0,16.03,16.03,16.01,16.02,18479.0
2019-11-19 13:30:00,16.02,16.02,16.01,16.02,34938.0,16.02,16.02,16.01,16.02,34938.0
2019-11-19 13:35:00,16.02,16.03,16.02,16.03,38315.0,16.02,16.03,16.02,16.03,38315.0
2019-11-19 13:40:00,16.03,16.04,16.02,16.04,74376.0,16.03,16.04,16.02,16.04,74376.0
2019-11-19 13:45:00,16.04,16.05,16.03,16.05,63840.0,16.04,16.05,16.03,16.05,63840.0
2019-11-19 13:50:00,16.05,16.05,16.04,16.05,105761.0,16.05,16.05,16.04,16.05,105761.0
2019-11-19 13:55:00,16.05,16.05,16.04,16.05,59420.0,16.05,16.05,16.04,16.05,59420.0
2019-11-19 14:00:00,16.04,16.05,16.04,16.05,60807.0,16.04,16.05,16.04,16.05,60807.0
2019-11-19 14:05:00,16.05,16.06,16.02,16.03,131044.0,16.05,16.06,16.02,16.03,131044.0
2019-11-19 14:10:00,16.03,16.04,16.02,16.03,127006.0,16.03,16.04,16.02,16.03,127006.0
2019-11-19 14:15:00,16.03,16.04,16.03,16.03,12202.0,16.03,16.04,16.03,16.03,12202.0
2019-11-19 14:20:00,16.04,16.04,16.01,16.01,34081.0,16.04,16.04,16.01,16.01,34081.0
2019-11-19 14:25:00,16.02,16.02,16.01,16.02,23183.0,16.02,16.02,16.01,16.02,23183.0
2019-11-19 14:30:00,16.02,16.02,16.01,16.02,6676.0,16.02,16.02,16.01,16.02,6676.0
2019-11-19 14:35:00,16.01,16.02,16.01,16.01,10210.0,16.01,16.02,16.01,16.01,10210.0
2019-11-19 14:40:00,16.02,16.02,16.01,16.01,48933.0,16.02,16.02,16.01,16.01,48933.0
2019-11-19 14:45:00,16.01,16.02,16.0,16.01,76577.0,16.01,16.02,16.0,16.01,76577.0
2019-11-19 14:50:00,16.01,16.02,16.0,16.02,154487.0,16.01,16.02,16.0,16.02,154487.0
2019-11-19 14:55:00,16.02,16.02,16.01,16.02,13425.0,16.02,16.02,16.01,16.02,13425.0
2019-11-19 15:00:00,16.01,16.03,16.01,16.02,22505.0,16.01,16.03,16.01,16.02,22505.0
2019-11-19 15:05:00,16.02,16.03,16.01,16.02,40919.0,16.02,16.03,16.01,16.02,40919.0
2019-11-19 15:10:00,16.01,16.02,16.0,16.01,139268.0,16.01,16.02,16.0,16.01,139268.0
2019-11-19 15:15:00,16.0,16.01,16.0,16.0,14132.0,16.0,16.01,16.0,16.0,14132.0
2019-11-19 15:20:00,16.0,16.01,15.99,16.0,104407.0,16.0,16.01,15.99,16.0,104407.0
2019-11-19 15:25:00,16.0,16.01,16.0,16.01,42210.0,16.0,16.01,16.0,16.01,42210.0
2019-11-19 15:30:00,16.0,16.02,16.0,16.0,147282.0,16.0,16.02,16.0,16.0,147282.0
2019-11-19 15:35:00,16.0,16.01,16.0,16.0,42812.0,16.0,16.01,16.0,16.0,42812.0
2019-11-19 15:40:00,16.0,16.01,16.0,16.0,45200.0,16.0,16.01,16.0,16.0,45200.0
2019-11-19 15:45:00,16.0,16.01,16.0,16.0,94734.0,16.0,16.01,16.0,16.0,94734.0
2019-11-19 15:50:00,16.01,16.02,16.01,16.02,250394.0,16.01,16.02,16.01,16.02,250394.0
2019-11-19 15:55:00,16.02,16.03,16.01,16.03,453828.0,16.02,16.03,16.01,16.03,453828.0
2019-11-20 09:30:00,15.97,15.97,15.94,15.97,444391.0,15.97,15.97,15.94,15.97,444391.0
2019-11-20 09:35:00,15.97,15.98,15.95,15.95,178812.0,15.97,15.98,15.95,15.95,178812.0
2019-11-20 09:40:00,15.95,15.98,15.95,15.97,158200.0,15.95,15.98,15.95,15.97,158200.0
2019-11-20 09:45:00,15.97,15.98,15.96,15.98,157448.0,15.97,15.98,15.96,15.98,157448.0
2019-11-20 09:50:00,15.98,16.0,15.98,16.0,90644.0,15.98,16.0,15.98,16.0,90644.0
2019-11-20 09:55:00,16.0,16.02,15.99,16.02,84022.0,16.0,16.02,15.99,16.02,84022.0
2019-11-20 10:00:00,16.02,16.04,16.01,16.02,192312.0,16.02,16.04,16.01,16.02,192312.0
2019-11-20 10:05:00,16.02,16.02,16.0,16.0,27421.0,16.02,16.02,16.0,16.0,27421.0
2019-11-20 10:10:00,16.0,16.01,16.0,16.0,13820.0,16.0,16.01,16.0,16.0,13820.0
2019-11-20 10:15:00,16.01,16.02,16.0,16.0,73276.0,16.01,16.02,16.0,16.0,73276.0
2019-11-20 10:20:00,16.01,16.02,15.99,16.02,69354.0,16.01,16.02,15.99,16.02,69354.0
2019-11-20 10:25:00,16.02,16.02,15.99,16.0,193169.0,16.02,16.02,15.99,16.0,193169.0
2019-11-20 10:30:00,16.0,16.0,15.96,15.97,227219.0,16.0,16.0,15.96,15.97,227219.0
2019-11-20 10:35:00,15.96,15.97,15.91,15.96,887578.0,15.96,15.97,15.91,15.96,887578.0
2019-11-20 10:40:00,15.96,15.98,15.95,15.98,240042.0,15.96,15.98,15.95,15.98,240042.0
2019-11-20 10:45:00,15.98,15.99,15.97,15.99,98783.0,15.98,15.99,15.97,15.99,98783.0
2019-11-20 10:50:00,15.99,15.99,15.96,15.97,111947.0,15.99,15.99,15.96,15.97,111947.0
2019-11-20 10:55:00,15.97,15.99,15.96,15.98,88888.0,15.97,15.99,15.96,15.98,88888.0
2019-11-20 11:00:00,15.98,15.98,15.96,15.97,127426.0,15.98,15.98,15.96,15.97,127426.0
2019-11-20 11:05:00,15.97,15.97,15.95,15.97,54719.0,15.97,15.97,15.95,15.97,54719.0
2019-11-20 11:10:00,15.97,15.98,15.96,15.97,134728.0,15.97,15.98,15.96,15.97,134728.0
2019-11-20 11:15:00,15.96,15.97,15.95,15.97,37815.0,15.96,15.97,15.95,15.97,37815.0
2019-11-20 11:20:00,15.97,15.98,15.96,15.96,69857.0,15.97,15.98,15.96,15.96,69857.0
2019-11-20 11:25:00,15.96,15.98,15.96,15.97,66504.0,15.96,15.98,15.96,15.97,66504.0
2019-11-20 11:30:00,15.98,15.98,15.96,15.97,179544.0,15.98,15.98,15.96,15.97,179544.0
2019-11-20 11:35:00,15.96,15.98,15.96,15.97,135808.0,15.96,15.98,15.96,15.97,135808.0
2019-11-20 11:40:00,15.97,15.97,15.96,15.97,28770.0,15.97,15.97,15.96,15.97,28770.0
2019-11-20 11:45:00,15.97,15.98,15.96,15.98,70112.0,15.97,15.98,15.96,15.98,70112.0
2019-11-20 11:50:00,15.97,15.98,15.96,15.97,83310.0,15.97,15.98,15.96,15.97,83310.0
2019-11-20 11:55:00,15.97,15.98,15.96,15.97,148805.0,15.97,15.98,15.96,15.97,148805.0
2019-11-20 12:00:00,15.97,15.98,15.96,15.96,49353.0,15.97,15.98,15.96,15.96,49353.0
2019-11-20 12:05:00,15.97,15.98,15.96,15.97,49784.0,15.97,15.98,15.96,15.97,49784.0
2019-11-20 12:10:00,15.98,15.98,15.96,15.96,30906.0,15.98,15.98,15.96,15.96,30906.0
2019-11-20 12:15:00,15.97,15.97,15.95,15.96,24453.0,15.97,15.97,15.95,15.96,24453.0
2019-11-20 12:20:00,15.95,15.96,15.95,15.96,20080.0,15.95,15.96,15.95,15.96,20080.0
2019-11-20 12:25:00,15.95,15.96,15.95,15.96,6747.0,15.95,15.96,15.95,15.96,6747.0
2019-11-20 12:30:00,15.96,15.96,15.94,15.95,26721.0,15.96,15.96,15.94,15.95,26721.0
2019-11-20 12:35:00,15.94,15.96,15.94,15.95,80008.0,15.94,15.96,15.94,15.95,80008.0
2019-11-20 12:40:00,15.95,15.96,15.94,15.94,16631.0,15.95,15.96,15.94,15.94,16631.0
2019-11-20 12:45:00,15.94,15.96,15.94,15.95,21082.0,15.94,15.96,15.94,15.95,21082.0
2019-11-20 12:50:00,15.96,15.97,15.95,15.97,81569.0,15.96,15.97,15.95,15.97,81569.0
2019-11-20 12:55:00,15.97,16.03,15.97,16.0,1421274.0,15.97,16.03,15.97,16.0,1421274.0
2019-11-20 13:00:00,16.01,16.02,15.98,15.99,84144.0,16.01,16.02,15.98,15.99,84144.0
2019-11-20 13:05:00,16.0,16.02,15.99,16.02,76793.0,16.0,16.02,15.99,16.02,76793.0
2019-11-20 13:10:00,16.02,16.03,16.01,16.03,87571.0,16.02,16.03,16.01,16.03,87571.0
2019-11-20 13:15:00,16.03,16.04,16.01,16.03,663881.0,16.03,16.04,16.01,16.03,663881.0
2019-11-20 13:20:00,16.03,16.03,16.01,16.02,213899.0,16.03,16.03,16.01,16.02,213899.0
2019-11-20 13:25:00,16.03,16.03,16.0,16.01,227699.0,16.03,16.03,16.0,16.01,227699.0
2019-11-20 13:30:00,16.01,16.03,16.01,16.02,97159.0,16.01,16.03,16.01,16.02,97159.0
2019-11-20 13:35:00,16.02,16.04,16.02,16.04,101670.0,16.02,16.04,16.02,16.04,101670.0
2019-11-20 13:40:00,16.04,16.04,16.02,16.03,111237.0,16.04,16.04,16.02,16.03,111237.0
2019-11-20 13:45:00,16.02,16.03,16.01,16.01,52328.0,16.02,16.03,16.01,16.01,52328.0
2019-11-20 13:50:00,16.02,16.02,15.97,15.98,206768.0,16.02,16.02,15.97,15.98,206768.0
2019-11-20 13:55:00,15.98,16.01,15.97,15.99,233992.0,15.98,16.01,15.97,15.99,233992.0
2019-11-20 14:00:00,15.99,16.01,15.98,16.0,235198.0,15.99,16.01,15.98,16.0,235198.0
2019-11-20 14:05:00,16.0,16.02,15.99,16.01,295317.0,16.0,16.02,15.99,16.01,295317.0
2019-11-20 14:10:00,16.01,16.02,16.01,16.02,80175.0,16.01,16.02,16.01,16.02,80175.0
2019-11-20 14:15:00,16.02,16.03,16.0,16.0,137582.0,16.02,16.03,16.0,16.0,137582.0
2019-11-20 14:20:00,16.0,16.02,16.0,16.02,47270.0,16.0,16.02,16.0,16.02,47270.0
2019-11-20 14:25:00,16.02,16.02,16.01,16.02,65672.0,16.02,16.02,16.01,16.02,65672.0
2019-11-20 14:30:00,16.02,16.02,15.99,16.0,149273.0,16.02,16.02,15.99,16.0,149273.0
2019-11-20 14:35:00,16.01,16.01,16.0,16.0,3062.0,16.01,16.01,16.0,16.0,3062.0
2019-11-20 14:40:00,16.0,16.02,16.0,16.01,49481.0,16.0,16.02,16.0,16.01,49481.0
2019-11-20 14:45:00,16.02,16.03,16.01,16.03,46900.0,16.02,16.03,16.01,16.03,46900.0
2019-11-20 14:50:00,16.03,16.03,16.02,16.02,11334.0,16.03,16.03,16.02,16.02,11334.0
2019-11-20 14:55:00,16.03,16.03,16.02,16.02,27732.0,16.03,16.03,16.02,16.02,27732.0
2019-11-20 15:00:00,16.02,16.04,16.02,16.03,76489.0,16.02,16.04,16.02,16.03,76489.0
2019-11-20 15:05:00,16.04,16.04,16.02,16.03,116088.0,16.04,16.04,16.02,16.03,116088.0
2019-11-20 15:10:00,16.02,16.03,16.02,16.03,129253.0,16.02,16.03,16.02,16.03,129253.0
2019-11-20 15:15:00,16.03,16.03,16.02,16.03,7720.0,16.03,16.03,16.02,16.03,7720.0
2019-11-20 15:20:00,16.03,16.03,16.02,16.03,13038.0,16.03,16.03,16.02,16.03,13038.0
2019-11-20 15:25:00,16.03,16.04,16.02,16.04,66995.0,16.03,16.04,16.02,16.04,66995.0
2019-11-20 15:30:00,16.04,16.04,16.03,16.04,16054.0,16.04,16.04,16.03,16.04,16054.0
2019-11-20 15:35:00,16.04,16.04,16.03,16.04,69308.0,16.04,16.04,16.03,16.04,69308.0
2019-11-20 15:40:00,16.04,16.04,16.03,16.03,63841.0,16.04,16.04,16.03,16.03,63841.0
2019-11-20 15:45:00,16.03,16.04,16.02,16.03,189000.0,16.03,16.04,16.02,16.03,189000.0
2019-11-20 15:50:00,16.03,16.04,16.02,16.03,268117.0,16.03,16.04,16.02,16.03,268117.0
2019-11-20 15:55:00,16.04,16.05,16.03,16.04,294564.0,16.04,16.05,16.03,16.04,294564.0
2019-11-21 09:30:00,16.0,16.03,16.0,16.01,331591.0,16.0,16.03,16.0,16.01,331591.0
2019-11-21 09:35:00,16.01,16.02,16.0,16.0,133485.0,16.01,16.02,16.0,16.0,133485.0
2019-11-21 09:40:00,16.01,16.03,16.01,16.03,229726.0,16.01,16.03,16.01,16.03,229726.0
2019-11-21 09:45:00,16.02,16.03,16.0,16.01,173803.0,16.02,16.03,16.0,16.01,173803.0
2019-11-21 09:50:00,16.0,16.01,15.99,16.0,126916.0,16.0,16.01,15.99,16.0,126916.0
2019-11-21 09:55:00,16.0,16.0,15.98,15.99,98543.0,16.0,16.0,15.98,15.99,98543.0
2019-11-21 10:00:00,15.99,16.01,15.98,15.99,66956.0,15.99,16.01,15.98,15.99,66956.0
2019-11-21 10:05:00,15.99,16.0,15.96,15.97,381021.0,15.99,16.0,15.96,15.97,381021.0
2019-11-21 10:10:00,15.98,15.98,15.94,15.98,194083.0,15.98,15.98,15.94,15.98,194083.0
2019-11-21 10:15:00,15.97,16.01,15.96,16.0,314306.0,15.97,16.01,15.96,16.0,314306.0
2019-11-21 10:20:00,16.0,16.05,16.0,16.04,255109.0,16.0,16.05,16.0,16.04,255109.0
2019-11-21 10:25:00,16.04,16.05,16.01,16.02,161997.0,16.04,16.05,16.01,16.02,161997.0
2019-11-21 10:30:00,16.02,16.04,16.01,16.04,222078.0,16.02,16.04,16.01,16.04,222078.0
2019-11-21 10:35:00,16.04,16.04,16.01,16.02,121003.0,16.04,16.04,16.01,16.02,121003.0
2019-11-21 10:40:00,16.02,16.04,16.02,16.04,165131.0,16.02,16.04,16.02,16.04,165131.0
2019-11-21 10:45:00,16.03,16.05,16.03,16.04,66251.0,16.03,16.05,16.03,16.04,66251.0
2019-11-21 10:50:00,16.04,16.06,16.03,16.05,210835.0,16.04,16.06,16.03,16.05,210835.0
2019-11-21 10:55:00,16.04,16.05,16.03,16.05,60937.0,16.04,16.05,16.03,16.05,60937.0
2019-11-21 11:00:00,16.05,16.05,16.02,16.03,228655.0,16.05,16.05,16.02,16.03,228655.0
2019-11-21 11:05:00,16.03,16.04,16.02,16.03,120815.0,16.03,16.04,16.02,16.03,120815.0
2019-11-21 11:10:00,16.02,16.03,16.01,16.02,106669.0,16.02,16.03,16.01,16.02,106669.0
2019-11-21 11:15:00,16.02,16.02,16.0,16.0,96596.0,16.02,16.02,16.0,16.0,96596.0
2019-11-21 11:20:00,16.0,16.01,15.99,16.0,224230.0,16.0,16.01,15.99,16.0,224230.0
2019-11-21 11:25:00,16.0,16.02,16.0,16.02,96947.0,16.0,16.02,16.0,16.02,96947.0
2019-11-21 11:30:00,16.03,16.03,16.01,16.02,80731.0,16.03,16.03,16.01,16.02,80731.0
2019-11-21 11:35:00,16.02,16.03,16.01,16.03,156244.0,16.02,16.03,16.01,16.03,156244.0
2019-11-21 11:40:00,16.03,16.04,16.02,16.04,21158.0,16.03,16.04,16.02,16.04,21158.0
2019-11-21 11:45:00,16.04,16.04,16.03,16.04,18814.0,16.04,16.04,16.03,16.04,18814.0
2019-11-21 11:50:00,16.03,16.04,16.03,16.04,12843.0,16.03,16.04,16.03,16.04,12843.0
2019-11-21 11:55:00,16.04,16.05,16.03,16.04,55065.0,16.04,16.05,16.03,16.04,55065.0
2019-11-21 12:00:00,16.04,16.04,16.02,16.03,34606.0,16.04,16.04,16.02,16.03,34606.0
2019-11-21 12:05:00,16.02,16.03,16.02,16.03,25378.0,16.02,16.03,16.02,16.03,25378.0
2019-11-21 12:10:00,16.02,16.03,16.02,16.03,18600.0,16.02,16.03,16.02,16.03,18600.0
2019-11-21 12:15:00,16.03,16.03,16.01,16.02,47579.0,16.03,16.03,16.01,16.02,47579.0
2019-11-21 12:20:00,16.01,16.02,16.0,16.02,24374.0,16.01,16.02,16.0,16.02,24374.0
2019-11-21 12:25:00,16.02,16.02,16.01,16.01,180806.0,16.02,16.02,16.01,16.01,180806.0
2019-11-21 12:30:00,16.01,16.02,16.0,16.0,52248.0,16.01,16.02,16.0,16.0,52248.0
2019-11-21 12:35:00,16.01,16.01,16.0,16.01,55339.0,16.01,16.01,16.0,16.01,55339.0
2019-11-21 12:40:00,16.0,16.01,16.0,16.0,48442.0,16.0,16.01,16.0,16.0,48442.0
2019-11-21 12:45:00,16.0,16.01,15.99,16.0,102160.0,16.0,16.01,15.99,16.0,102160.0
2019-11-21 12:50:00,16.0,16.01,16.0,16.0,12248.0,16.0,16.01,16.0,16.0,12248.0
2019-11-21 12:55:00,16.0,16.0,15.99,16.0,108820.0,16.0,16.0,15.99,16.0,108820.0
2019-11-21 13:00:00,16.0,16.0,15.99,15.99,6517.0,16.0,16.0,15.99,15.99,6517.0
2019-11-21 13:05:00,15.99,16.0,15.98,16.0,41879.0,15.99,16.0,15.98,16.0,41879.0
2019-11-21 13:10:00,16.0,16.0,15.99,15.99,28517.0,16.0,16.0,15.99,15.99,28517.0
2019-11-21 13:15:00,15.99,16.0,15.99,15.99,31622.0,15.99,16.0,15.99,15.99,31622.0
2019-11-21 13:20:00,16.0,16.0,15.97,15.98,35194.0,16.0,16.0,15.97,15.98,35194.0
2019-11-21 13:25:00,15.97,15.98,15.96,15.97,130033.0,15.97,15.98,15.96,15.97,130033.0
2019-11-21 13:30:00,15.97,15.98,15.96,15.96,81737.0,15.97,15.98,15.96,15.96,81737.0
2019-11-21 13:35:00,15.96,15.97,15.95,15.97,94698.0,15.96,15.97,15.95,15.97,94698.0
2019-11-21 13:40:00,15.97,15.97,15.96,15.97,370208.0,15.97,15.97,15.96,15.97,370208.0
2019-11-21 13:45:00,15.97,15.97,15.96,15.97,110778.0,15.97,15.97,15.96,15.97,110778.0
2019-11-21 13:50:00,15.97,15.97,15.96,15.97,13885.0,15.97,15.97,15.96,15.97,13885.0
2019-11-21 13:55:00,15.96,15.97,15.96,15.97,73546.0,15.96,15.97,15.96,15.97,73546.0
2019-11-21 14:00:00,15.97,15.98,15.96,15.98,193152.0,15.97,15.98,15.96,15.98,193152.0
2019-11-21 14:05:00,15.97,15.98,15.95,15.96,63888.0,15.97,15.98,15.95,15.96,63888.0
2019-11-21 14:10:00,15.96,15.96,15.95,15.96,11475.0,15.96,15.96,15.95,15.96,11475.0
2019-11-21 14:15:00,15.96,15.96,15.95,15.96,11568.0,15.96,15.96,15.95,15.96,11568.0
2019-11-21 14:20:00,15.96,15.96,15.95,15.96,60784.0,15.96,15.96,15.95,15.96,60784.0
2019-11-21 14:25:00,15.96,15.96,15.95,15.96,14427.0,15.96,15.96,15.95,15.96,14427.0
2019-11-21 14:30:00,15.96,15.97,15.95,15.96,80280.0,15.96,15.97,15.95,15.96,80280.0
2019-11-21 14:35:00,15.96,15.97,15.96,15.97,15090.0,15.96,15.97,15.96,15.97,15090.0
2019-11-21 14:40:00,15.97,15.97,15.96,15.97,20275.0,15.97,15.97,15.96,15.97,20275.0
2019-11-21 14:45:00,15.97,15.97,15.96,15.97,12255.0,15.97,15.97,15.96,15.97,12255.0
2019-11-21 14:50:00,15.97,15.98,15.96,15.98,31225.0,15.97,15.98,15.96,15.98,31225.0
2019-11-21 14:55:00,15.98,15.98,15.97,15.98,12545.0,15.98,15.98,15.97,15.98,12545.0
2019-11-21 15:00:00,15.98,15.98,15.97,15.98,41623.0,15.98,15.98,15.97,15.98,41623.0
2019-11-21 15:05:00,15.98,15.98,15.97,15.97,38582.0,15.98,15.98,15.97,15.97,38582.0
2019-11-21 15:10:00,15.98,15.98,15.97,15.98,4622.0,15.98,15.98,15.97,15.98,4622.0
2019-11-21 15:15:00,15.98,15.98,15.97,15.98,22350.0,15.98,15.98,15.97,15.98,22350.0
2019-11-21 15:20:00,15.98,15.98,15.97,15.98,14261.0,15.98,15.98,15.97,15.98,14261.0
2019-11-21 15:25:00,15.98,15.98,15.97,15.98,24900.0,15.98,15.98,15.97,15.98,24900.0
2019-11-21 15:30:00,15.98,15.99,15.97,15.99,81040.0,15.98,15.99,15.97,15.99,81040.0
2019-11-21 15:35:00,15.98,15.99,15.98,15.99,36644.0,15.98,15.99,15.98,15.99,36644.0
2019-11-21 15:40:00,15.99,16.0,15.98,15.99,180664.0,15.99,16.0,15.98,15.99,180664.0
2019-11-21 15:45:00,15.99,15.99,15.98,15.99,24676.0,15.99,15.99,15.98,15.99,24676.0
2019-11-21 15:50:00,15.99,16.0,15.98,15.99,141949.0,15.99,16.0,15.98,15.99,141949.0
2019-11-21 15:55:00,15.99,16.0,15.99,16.0,295785.0,15.99,16.0,15.99,16.0,295785.0
2019-11-22 09:30:00,15.98,16.02,15.98,16.01,215273.0,15.98,16.02,15.98,16.01,215273.0
2019-11-22 09:35:00,16.0,16.01,15.98,16.0,145659.0,16.0,16.01,15.98,16.0,145659.0
2019-11-22 09:40:00,16.0,16.01,15.99,16.0,137977.0,16.0,16.01,15.99,16.0,137977.0
2019-11-22 09:45:00,16.0,16.01,15.96,15.98,445471.0,16.0,16.01,15.96,15.98,445471.0
2019-11-22 09:50:00,15.97,15.98,15.95,15.98,128797.0,15.97,15.98,15.95,15.98,128797.0
2019-11-22 09:55:00,15.98,15.98,15.96,15.96,52014.0,15.98,15.98,15.96,15.96,52014.0
2019-11-22 10:00:00,15.97,15.98,15.95,15.96,473824.0,15.97,15.98,15.95,15.96,473824.0
2019-11-22 10:05:00,15.97,15.98,15.95,15.97,295111.0,15.97,15.98,15.95,15.97,295111.0
2019-11-22 10:10:00,15.96,15.98,15.95,15.97,123635.0,15.96,15.98,15.95,15.97,123635.0
2019-11-22 10:15:00,15.96,15.98,15.95,15.98,93472.0,15.96,15.98,15.95,15.98,93472.0
2019-11-22 10:20:00,15.97,15.98,15.96,15.97,91723.0,15.97,15.98,15.96,15.97,91723.0
2019-11-22 10:25:00,15.97,16.0,15.96,15.99,324684.0,15.97,16.0,15.96,15.99,324684.0
2019-11-22 10:30:00,16.0,16.0,15.98,15.98,103002.0,16.0,16.0,15.98,15.98,103002.0
2019-11-22 10:35:00,15.98,15.99,15.96,15.96,114777.0,15.98,15.99,15.96,15.96,114777.0
2019-11-22 10:40:00,15.96,15.97,15.88,15.89,663980.0,15.96,15.97,15.88,15.89,663980.0
2019-11-22 10:45:00,15.89,15.91,15.88,15.91,293134.0,15.89,15.91,15.88,15.91,293134.0
2019-11-22 10:50:00,15.91,15.93,15.9,15.92,88675.0,15.91,15.93,15.9,15.92,88675.0
2019-11-22 10:55:00,15.92,15.93,15.91,15.93,175939.0,15.92,15.93,15.91,15.93,175939.0
2019-11-22 11:00:00,15.93,15.96,15.92,15.95,143015.0,15.93,15.96,15.92,15.95,143015.0
2019-11-22 11:05:00,15.96,15.97,15.93,15.94,116683.0,15.96,15.97,15.93,15.94,116683.0
2019-11-22 11:10:00,15.94,15.94,15.93,15.94,25080.0,15.94,15.94,15.93,15.94,25080.0
2019-11-22 11:15:00,15.93,15.95,15.93,15.95,83474.0,15.93,15.95,15.93,15.95,83474.0
2019-11-22 11:20:00,15.95,15.96,15.93,15.94,116861.0,15.95,15.96,15.93,15.94,116861.0
2019-11-22 11:25:00,15.94,15.94,15.92,15.93,66842.0,15.94,15.94,15.92,15.93,66842.0
2019-11-22 11:30:00,15.93,15.95,15.93,15.94,64119.0,15.93,15.95,15.93,15.94,64119.0
2019-11-22 11:35:00,15.95,15.96,15.94,15.94,59995.0,15.95,15.96,15.94,15.94,59995.0
2019-11-22 11:40:00,15.95,15.95,15.94,15.95,4575.0,15.95,15.95,15.94,15.95,4575.0
2019-11-22 11:45:00,15.94,15.95,15.93,15.93,55406.0,15.94,15.95,15.93,15.93,55406.0
2019-11-22 11:50:00,15.93,15.94,15.92,15.92,88168.0,15.93,15.94,15.92,15.92,88168.0
2019-11-22 11:55:00,15.92,15.93,15.91,15.92,184167.0,15.92,15.93,15.91,15.92,184167.0
2019-11-22 12:00:00,15.92,15.93,15.91,15.92,115451.0,15.92,15.93,15.91,15.92,115451.0
2019-11-22 12:05:00,15.92,15.93,15.91,15.92,106514.0,15.92,15.93,15.91,15.92,106514.0
2019-11-22 12:10:00,15.91,15.92,15.91,15.92,62163.0,15.91,15.92,15.91,15.92,62163.0
2019-11-22 12:15:00,15.92,15.93,15.91,15.92,67650.0,15.92,15.93,15.91,15.92,67650.0
2019-11-22 12:20:00,15.91,15.93,15.91,15.92,49694.0,15.91,15.93,15.91,15.92,49694.0
2019-11-22 12:25:00,15.92,15.93,15.91,15.92,72994.0,15.92,15.93,15.91,15.92,72994.0
2019-11-22 12:30:00,15.92,15.93,15.91,15.92,32157.0,15.92,15.93,15.91,15.92,32157.0
2019-11-22 12:35:00,15.93,15.93,15.92,15.93,2000.0,15.93,15.93,15.92,15.93,2000.0
2019-11-22 12:40:00,15.93,15.93,15.91,15.92,87565.0,15.93,15.93,15.91,15.92,87565.0
2019-11-22 12:45:00,15.92,15.93,15.91,15.92,55453.0,15.92,15.93,15.91,15.92,55453.0
2019-11-22 12:50:00,15.91,15.92,15.9,15.9,74500.0,15.91,15.92,15.9,15.9,74500.0
2019-11-22 12:55:00,15.9,15.91,15.89,15.89,99992.0,15.9,15.91,15.89,15.89,99992.0
2019-11-22 13:00:00,15.9,15.91,15.89,15.91,89118.0,15.9,15.91,15.89,15.91,89118.0
2019-11-22 13:05:00,15.9,15.9,15.89,15.9,14374.0,15.9,15.9,15.89,15.9,14374.0
2019-11-22 13:10:00,15.9,15.91,15.89,15.91,62262.0,15.9,15.91,15.89,15.91,62262.0
2019-11-22 13:15:00,15.91,15.92,15.9,15.92,53329.0,15.91,15.92,15.9,15.92,53329.0
2019-11-22 13:20:00,15.91,15.92,15.9,15.91,138177.0,15.91,15.92,15.9,15.91,138177.0
2019-11-22 13:25:00,15.92,15.92,15.91,15.91,32371.0,15.92,15.92,15.91,15.91,32371.0
2019-11-22 13:30:00,15.92,15.92,15.9,15.9,79573.0,15.92,15.92,15.9,15.9,79573.0
2019-11-22 13:35:00,15.91,15.91,15.9,15.91,3015.0,15.91,15.91,15.9,15.91,3015.0
2019-11-22 13:40:00,15.9,15.91,15.9,15.9,5974.0,15.9,15.91,15.9,15.9,5974.0
2019-11-22 13:45:00,15.9,15.9,15.89,15.9,95667.0,15.9,15.9,15.89,15.9,95667.0
2019-11-22 13:50:00,15.9,15.91,15.9,15.91,22070.0,15.9,15.91,15.9,15.91,22070.0
2019-11-22 13:55:00,15.91,15.91,15.9,15.91,18455.0,15.91,15.91,15.9,15.91,18455.0
2019-11-22 14:00:00,15.9,15.91,15.9,15.91,25518.0,15.9,15.91,15.9,15.91,25518.0
2019-11-22 14:05:00,15.9,15.92,15.9,15.92,116757.0,15.9,15.92,15.9,15.92,116757.0
2019-11-22 14:10:00,15.92,15.92,15.91,15.91,13125.0,15.92,15.92,15.91,15.91,13125.0
2019-11-22 14:15:00,15.91,15.92,15.91,15.91,7695.0,15.91,15.92,15.91,15.91,7695.0
2019-11-22 14:20:00,15.91,15.92,15.91,15.92,18671.0,15.91,15.92,15.91,15.92,18671.0
2019-11-22 14:25:00,15.91,15.92,15.9,15.9,30021.0,15.91,15.92,15.9,15.9,30021.0
2019-11-22 14:30:00,15.9,15.91,15.9,15.9,4476.0,15.9,15.91,15.9,15.9,4476.0
2019-11-22 14:35:00,15.9,15.91,15.9,15.9,62169.0,15.9,15.91,15.9,15.9,62169.0
2019-11-22 14:40:00,15.9,15.91,15.9,15.91,22797.0,15.9,15.91,15.9,15.91,22797.0
2019-11-22 14:45:00,15.91,15.91,15.9,15.91,5855.0,15.91,15.91,15.9,15.91,5855.0
2019-11-22 14:50:00,15.9,15.91,15.9,15.9,46719.0,15.9,15.91,15.9,15.9,46719.0
2019-11-22 14:55:00,15.9,15.91,15.9,15.9,25255.0,15.9,15.91,15.9,15.9,25255.0
2019-11-22 15:00:00,15.9,15.91,15.9,15.9,11341.0,15.9,15.91,15.9,15.9,11341.0
2019-11-22 15:05:00,15.91,15.91,15.89,15.9,19949.0,15.91,15.91,15.89,15.9,19949.0
2019-11-22 15:10:00,15.9,15.9,15.89,15.9,38930.0,15.9,15.9,15.89,15.9,38930.0
2019-11-22 15:15:00,15.89,15.9,15.88,15.89,19426.0,15.89,15.9,15.88,15.89,19426.0
2019-11-22 15:20:00,15.88,15.89,15.88,15.88,15038.0,15.88,15.89,15.88,15.88,15038.0
2019-11-22 15:25:00,15.89,15.9,15.88,15.89,68166.0,15.89,15.9,15.88,15.89,68166.0
2019-11-22 15:30:00,15.9,15.9,15.89,15.9,53817.0,15.9,15.9,15.89,15.9,53817.0
2019-11-22 15:35:00,15.9,15.91,15.89,15.89,112168.0,15.9,15.91,15.89,15.89,112168.0
2019-11-22 15:40:00,15.89,15.9,15.89,15.89,64203.0,15.89,15.9,15.89,15.89,64203.0
2019-11-22 15:45:00,15.9,15.9,15.89,15.9,39244.0,15.9,15.9,15.89,15.9,39244.0
2019-11-22 15:50:00,15.9,15.9,15.89,15.89,74631.0,15.9,15.9,15.89,15.89,74631.0
2019-11-22 15:55:00,15.9,15.9,15.88,15.88,191931.0,15.9,15.9,15.88,15.88,191931.0
2019-11-25 09:30:00,15.81,15.82,15.78,15.8,319440.0,15.81,15.82,15.78,15.8,319440.0
2019-11-25 09:35:00,15.8,15.81,15.79,15.8,134499.0,15.8,15.81,15.79,15.8,134499.0
2019-11-25 09:40:00,15.8,15.82,15.8,15.82,129677.0,15.8,15.82,15.8,15.82,129677.0
2019-11-25 09:45:00,15.82,15.84,15.81,15.84,198811.0,15.82,15.84,15.81,15.84,198811.0
2019-11-25 09:50:00,15.84,15.87,15.83,15.86,234165.0,15.84,15.87,15.83,15.86,234165.0
2019-11-25 09:55:00,15.87,15.87,15.84,15.84,221903.0,15.87,15.87,15.84,15.84,221903.0
2019-11-25 10:00:00,15.85,15.86,15.84,15.85,218774.0,15.85,15.86,15.84,15.85,218774.0
2019-11-25 10:05:00,15.86,15.89,15.85,15.86,314816.0,15.86,15.89,15.85,15.86,314816.0
2019-11-25 10:10:00,15.86,15.87,15.85,15.87,122550.0,15.86,15.87,15.85,15.87,122550.0
2019-11-25 10:15:00,15.87,15.87,15.85,15.86,187548.0,15.87,15.87,15.85,15.86,187548.0
2019-11-25 10:20:00,15.86,15.87,15.85,15.87,109200.0,15.86,15.87,15.85,15.87,109200.0
2019-11-25 10:25:00,15.86,15.88,15.85,15.85,127475.0,15.86,15.88,15.85,15.85,127475.0
2019-11-25 10:30:00,15.86,15.86,15.84,15.85,383891.0,15.86,15.86,15.84,15.85,383891.0
2019-11-25 10:35:00,15.86,15.86,15.84,15.84,147050.0,15.86,15.86,15.84,15.84,147050.0
2019-11-25 10:40:00,15.85,15.85,15.84,15.84,100016.0,15.85,15.85,15.84,15.84,100016.0
2019-11-25 10:45:00,15.85,15.85,15.83,15.83,79375.0,15.85,15.85,15.83,15.83,79375.0
2019-11-25 10:50:00,15.83,15.84,15.82,15.83,37271.0,15.83,15.84,15.82,15.83,37271.0
2019-11-25 10:55:00,15.82,15.83,15.81,15.83,270001.0,15.82,15.83,15.81,15.83,270001.0
2019-11-25 11:00:00,15.83,15.83,15.81,15.83,456166.0,15.83,15.83,15.81,15.83,456166.0
2019-11-25 11:05:00,15.83,15.83,15.82,15.83,72685.0,15.83,15.83,15.82,15.83,72685.0
2019-11-25 11:10:00,15.82,15.83,15.81,15.82,383422.0,15.82,15.83,15.81,15.82,383422.0
2019-11-25 11:15:00,15.82,15.83,15.81,15.83,96468.0,15.82,15.83,15.81,15.83,96468.0
2019-11-25 11:20:00,15.82,15.83,15.82,15.83,74461.0,15.82,15.83,15.82,15.83,74461.0
2019-11-25 11:25:00,15.83,15.84,15.82,15.83,73997.0,15.83,15.84,15.82,15.83,73997.0
2019-11-25 11:30:00,15.83,15.84,15.82,15.83,88071.0,15.83,15.84,15.82,15.83,88071.0
2019-11-25 11:35:00,15.83,15.84,15.82,15.83,96923.0,15.83,15.84,15.82,15.83,96923.0
2019-11-25 11:40:00,15.83,15.83,15.81,15.82,26191.0,15.83,15.83,15.81,15.82,26191.0
2019-11-25 11:45:00,15.82,15.83,15.81,15.83,91245.0,15.82,15.83,15.81,15.83,91245.0
2019-11-25 11:50:00,15.82,15.84,15.82,15.83,75236.0,15.82,15.84,15.82,15.83,75236.0
2019-11-25 11:55:00,15.83,15.84,15.83,15.84,21900.0,15.83,15.84,15.83,15.84,21900.0
2019-11-25 12:00:00,15.83,15.84,15.82,15.83,83490.0,15.83,15.84,15.82,15.83,83490.0
2019-11-25 12:05:00,15.83,15.83,15.82,15.83,28826.0,15.83,15.83,15.82,15.83,28826.0
2019-11-25 12:10:00,15.83,15.83,15.82,15.83,22927.0,15.83,15.83,15.82,15.83,22927.0
2019-11-25 12:15:00,15.83,15.84,15.82,15.83,36987.0,15.83,15.84,15.82,15.83,36987.0
2019-11-25 12:20:00,15.84,15.85,15.84,15.84,46124.0,15.84,15.85,15.84,15.84,46124.0
2019-11-25 12:25:00,15.84,15.84,15.83,15.84,31181.0,15.84,15.84,15.83,15.84,31181.0
2019-11-25 12:30:00,15.84,15.85,15.83,15.84,50717.0,15.84,15.85,15.83,15.84,50717.0
2019-11-25 12:35:00,15.84,15.85,15.83,15.83,46548.0,15.84,15.85,15.83,15.83,46548.0
2019-11-25 12:40:00,15.83,15.84,15.82,15.83,22766.0,15.83,15.84,15.82,15.83,22766.0
2019-11-25 12:45:00,15.82,15.83,15.81,15.83,101326.0,15.82,15.83,15.81,15.83,101326.0
2019-11-25 12:50:00,15.82,15.83,15.82,15.83,17293.0,15.82,15.83,15.82,15.83,17293.0
2019-11-25 12:55:00,15.82,15.83,15.82,15.82,20567.0,15.82,15.83,15.82,15.82,20567.0
2019-11-25 13:00:00,15.82,15.82,15.81,15.82,34798.0,15.82,15.82,15.81,15.82,34798.0
2019-11-25 13:05:00,15.82,15.82,15.81,15.82,83486.0,15.82,15.82,15.81,15.82,83486.0
2019-11-25 13:10:00,15.82,15.82,15.81,15.81,29823.0,15.82,15.82,15.81,15.81,29823.0
2019-11-25 13:15:00,15.82,15.82,15.81,15.81,32489.0,15.82,15.82,15.81,15.81,32489.0
2019-11-25 13:20:00,15.81,15.82,15.8,15.8,72126.0,15.81,15.82,15.8,15.8,72126.0
2019-11-25 13:25:00,15.81,15.81,15.8,15.8,32163.0,15.81,15.81,15.8,15.8,32163.0
2019-11-25 13:30:00,15.8,15.81,15.8,15.81,41288.0,15.8,15.81,15.8,15.81,41288.0
2019-11-25 13:35:00,15.81,15.82,15.8,15.81,86012.0,15.81,15.82,15.8,15.81,86012.0
2019-11-25 13:40:00,15.8,15.82,15.8,15.81,50332.0,15.8,15.82,15.8,15.81,50332.0
2019-11-25 13:45:00,15.82,15.82,15.8,15.81,13662.0,15.82,15.82,15.8,15.81,13662.0
2019-11-25 13:50:00,15.81,15.81,15.8,15.8,13120.0,15.81,15.81,15.8,15.8,13120.0
2019-11-25 13:55:00,15.8,15.81,15.79,15.79,177455.0,15.8,15.81,15.79,15.79,177455.0
2019-11-25 14:00:00,15.79,15.8,15.79,15.8,57899.0,15.79,15.8,15.79,15.8,57899.0
2019-11-25 14:05:00,15.79,15.8,15.79,15.8,37470.0,15.79,15.8,15.79,15.8,37470.0
2019-11-25 14:10:00,15.8,15.8,15.79,15.79,17228.0,15.8,15.8,15.79,15.79,17228.0
2019-11-25 14:15:00,15.79,15.8,15.78,15.79,125983.0,15.79,15.8,15.78,15.79,125983.0
2019-11-25 14:20:00,15.79,15.79,15.78,15.79,10763.0,15.79,15.79,15.78,15.79,10763.0
2019-11-25 14:25:00,15.79,15.79,15.78,15.79,118571.0,15.79,15.79,15.78,15.79,118571.0
2019-11-25 14:30:00,15.79,15.8,15.78,15.79,201269.0,15.79,15.8,15.78,15.79,201269.0
2019-11-25 14:35:00,15.79,15.8,15.78,15.79,101780.0,15.79,15.8,15.78,15.79,101780.0
2019-11-25 14:40:00,15.79,15.8,15.78,15.79,58832.0,15.79,15.8,15.78,15.79,58832.0
2019-11-25 14:45:00,15.79,15.8,15.78,15.79,29803.0,15.79,15.8,15.78,15.79,29803.0
2019-11-25 14:50:00,15.79,15.79,15.78,15.78,8164.0,15.79,15.79,15.78,15.78,8164.0
2019-11-25 14:55:00,15.78,15.79,15.77,15.78,124848.0,15.78,15.79,15.77,15.78,124848.0
2019-11-25 15:00:00,15.78,15.78,15.77,15.77,23036.0,15.78,15.78,15.77,15.77,23036.0
2019-11-25 15:05:00,15.78,15.78,15.77,15.78,24919.0,15.78,15.78,15.77,15.78,24919.0
2019-11-25 15:10:00,15.78,15.78,15.77,15.78,45959.0,15.78,15.78,15.77,15.78,45959.0
2019-11-25 15:15:00,15.78,15.78,15.77,15.78,55584.0,15.78,15.78,15.77,15.78,55584.0
2019-11-25 15:20:00,15.78,15.78,15.77,15.78,61374.0,15.78,15.78,15.77,15.78,61374.0
2019-11-25 15:25:00,15.78,15.79,15.77,15.78,238590.0,15.78,15.79,15.77,15.78,238590.0
2019-11-25 15:30:00,15.79,15.79,15.78,15.78,38030.0,15.79,15.79,15.78,15.78,38030.0
2019-11-25 15:35:00,15.78,15.79,15.78,15.79,57316.0,15.78,15.79,15.78,15.79,57316.0
2019-11-25 15:40:00,15.78,15.79,15.78,15.79,83599.0,15.78,15.79,15.78,15.79,83599.0
2019-11-25 15:45:00,15.79,15.79,15.78,15.79,22770.0,15.79,15.79,15.78,15.79,22770.0
2019-11-25 15:50:00,15.79,15.79,15.78,15.79,224946.0,15.79,15.79,15.78,15.79,224946.0
2019-11-25 15:55:00,15.79,15.79,15.78,15.79,246985.0,15.79,15.79,15.78,15.79,246985.0
2019-11-26 09:30:00,15.82,15.84,15.81,15.82,213002.0,15.82,15.84,15.81,15.82,213002.0
2019-11-26 09:35:00,15.82,15.82,15.8,15.81,145744.0,15.82,15.82,15.8,15.81,145744.0
2019-11-26 09:40:00,15.8,15.8,15.72,15.78,1404529.0,15.8,15.8,15.72,15.78,1404529.0
2019-11-26 09:45:00,15.78,15.8,15.77,15.8,163034.0,15.78,15.8,15.77,15.8,163034.0
2019-11-26 09:50:00,15.79,15.81,15.79,15.81,298800.0,15.79,15.81,15.79,15.81,298800.0
2019-11-26 09:55:00,15.81,15.81,15.79,15.81,194592.0,15.81,15.81,15.79,15.81,194592.0
2019-11-26 10:00:00,15.81,15.82,15.79,15.81,176199.0,15.81,15.82,15.79,15.81,176199.0
2019-11-26 10:05:00,15.82,15.85,15.82,15.84,577031.0,15.82,15.85,15.82,15.84,577031.0
2019-11-26 10:10:00,15.84,15.84,15.82,15.83,120674.0,15.84,15.84,15.82,15.83,120674.0
2019-11-26 10:15:00,15.84,15.85,15.83,15.85,215006.0,15.84,15.85,15.83,15.85,215006.0
2019-11-26 10:20:00,15.84,15.85,15.84,15.85,144689.0,15.84,15.85,15.84,15.85,144689.0
2019-11-26 10:25:00,15.85,15.86,15.84,15.86,262957.0,15.85,15.86,15.84,15.86,262957.0
2019-11-26 10:30:00,15.86,15.89,15.85,15.89,273944.0,15.86,15.89,15.85,15.89,273944.0
2019-11-26 10:35:00,15.89,15.89,15.88,15.89,66329.0,15.89,15.89,15.88,15.89,66329.0
2019-11-26 10:40:00,15.89,15.94,15.89,15.93,278464.0,15.89,15.94,15.89,15.93,278464.0
2019-11-26 10:45:00,15.93,15.95,15.92,15.92,540755.0,15.93,15.95,15.92,15.92,540755.0
2019-11-26 10:50:00,15.93,15.94,15.9,15.91,296277.0,15.93,15.94,15.9,15.91,296277.0
2019-11-26 10:55:00,15.91,15.93,15.91,15.93,86574.0,15.91,15.93,15.91,15.93,86574.0
2019-11-26 11:00:00,15.93,15.96,15.92,15.96,82901.0,15.93,15.96,15.92,15.96,82901.0
2019-11-26 11:05:00,15.95,15.97,15.94,15.97,107235.0,15.95,15.97,15.94,15.97,107235.0
2019-11-26 11:10:00,15.97,15.97,15.95,15.96,173748.0,15.97,15.97,15.95,15.96,173748.0
2019-11-26 11:15:00,15.96,15.97,15.95,15.96,134493.0,15.96,15.97,15.95,15.96,134493.0
2019-11-26 11:20:00,15.96,15.98,15.96,15.98,45159.0,15.96,15.98,15.96,15.98,45159.0
2019-11-26 11:25:00,15.98,15.98,15.95,15.96,208730.0,15.98,15.98,15.95,15.96,208730.0
2019-11-26 11:30:00,15.96,15.97,15.96,15.97,66414.0,15.96,15.97,15.96,15.97,66414.0
2019-11-26 11:35:00,15.97,15.98,15.94,15.94,663078.0,15.97,15.98,15.94,15.94,663078.0
2019-11-26 11:40:00,15.94,15.95,15.94,15.95,132365.0,15.94,15.95,15.94,15.95,132365.0
2019-11-26 11:45:00,15.95,15.96,15.94,15.96,64819.0,15.95,15.96,15.94,15.96,64819.0
2019-11-26 11:50:00,15.96,15.96,15.94,15.95,69608.0,15.96,15.96,15.94,15.95,69608.0
2019-11-26 11:55:00,15.95,15.95,15.93,15.94,103517.0,15.95,15.95,15.93,15.94,103517.0
2019-11-26 12:00:00,15.94,15.95,15.93,15.95,88583.0,15.94,15.95,15.93,15.95,88583.0
2019-11-26 12:05:00,15.95,15.95,15.94,15.94,26514.0,15.95,15.95,15.94,15.94,26514.0
2019-11-26 12:10:00,15.94,15.95,15.94,15.95,33275.0,15.94,15.95,15.94,15.95,33275.0
2019-11-26 12:15:00,15.95,15.95,15.94,15.95,36468.0,15.95,15.95,15.94,15.95,36468.0
2019-11-26 12:20:00,15.95,15.95,15.94,15.95,66910.0,15.95,15.95,15.94,15.95,66910.0
2019-11-26 12:25:00,15.95,15.95,15.94,15.94,13733.0,15.95,15.95,15.94,15.94,13733.0
2019-11-26 12:30:00,15.95,15.95,15.94,15.94,22322.0,15.95,15.95,15.94,15.94,22322.0
2019-11-26 12:35:00,15.95,15.95,15.94,15.94,46497.0,15.95,15.95,15.94,15.94,46497.0
2019-11-26 12:40:00,15.94,15.95,15.94,15.95,21665.0,15.94,15.95,15.94,15.95,21665.0
2019-11-26 12:45:00,15.94,15.95,15.94,15.95,8996.0,15.94,15.95,15.94,15.95,8996.0
2019-11-26 12:50:00,15.95,15.96,15.94,15.95,102274.0,15.95,15.96,15.94,15.95,102274.0
2019-11-26 12:55:00,15.94,15.95,15.94,15.95,13034.0,15.94,15.95,15.94,15.95,13034.0
2019-11-26 13:00:00,15.94,15.95,15.94,15.95,9636.0,15.94,15.95,15.94,15.95,9636.0
2019-11-26 13:05:00,15.94,15.96,15.94,15.96,56805.0,15.94,15.96,15.94,15.96,56805.0
2019-11-26 13:10:00,15.95,15.96,15.94,15.95,32724.0,15.95,15.96,15.94,15.95,32724.0
2019-11-26 13:15:00,15.95,15.95,15.94,15.95,12464.0,15.95,15.95,15.94,15.95,12464.0
2019-11-26 13:20:00,15.95,15.96,15.94,15.96,295200.0,15.95,15.96,15.94,15.96,295200.0
2019-11-26 13:25:00,15.95,15.96,15.95,15.96,106639.0,15.95,15.96,15.95,15.96,106639.0
2019-11-26 13:30:00,15.95,15.97,15.95,15.97,37638.0,15.95,15.97,15.95,15.97,37638.0
2019-11-26 13:35:00,15.96,15.97,15.96,15.97,9211.0,15.96,15.97,15.96,15.97,9211.0
2019-11-26 13:40:00,15.97,15.98,15.96,15.98,45639.0,15.97,15.98,15.96,15.98,45639.0
2019-11-26 13:45:00,15.98,15.98,15.97,15.98,140513.0,15.98,15.98,15.97,15.98,140513.0
2019-11-26 13:50:00,15.98,15.99,15.97,15.99,156694.0,15.98,15.99,15.97,15.99,156694.0
2019-11-26 13:55:00,15.99,15.99,15.97,15.98,182266.0,15.99,15.99,15.97,15.98,182266.0
2019-11-26 14:00:00,15.98,15.99,15.97,15.98,57670.0,15.98,15.99,15.97,15.98,57670.0
2019-11-26 14:05:00,15.98,15.98,15.97,15.98,38263.0,15.98,15.98,15.97,15.98,38263.0
2019-11-26 14:10:00,15.98,15.98,15.96,15.96,29376.0,15.98,15.98,15.96,15.96,29376.0
2019-11-26 14:15:00,15.96,15.97,15.96,15.96,35911.0,15.96,15.97,15.96,15.96,35911.0
2019-11-26 14:20:00,15.96,15.98,15.95,15.98,135341.0,15.96,15.98,15.95,15.98,135341.0
2019-11-26 14:25:00,15.98,15.98,15.97,15.98,49769.0,15.98,15.98,15.97,15.98,49769.0
2019-11-26 14:30:00,15.98,15.98,15.97,15.98,13551.0,15.98,15.98,15.97,15.98,13551.0
2019-11-26 14:35:00,15.98,15.98,15.97,15.97,27093.0,15.98,15.98,15.97,15.97,27093.0
2019-11-26 14:40:00,15.98,15.98,15.97,15.98,19563.0,15.98,15.98,15.97,15.98,19563.0
2019-11-26 14:45:00,15.97,15.98,15.97,15.98,4096.0,15.97,15.98,15.97,15.98,4096.0
2019-11-26 14:50:00,15.98,15.98,15.97,15.98,26239.0,15.98,15.98,15.97,15.98,26239.0
2019-11-26 14:55:00,15.98,15.99,15.97,15.98,120346.0,15.98,15.99,15.97,15.98,120346.0
2019-11-26 15:00:00,15.99,15.99,15.98,15.98,9384.0,15.99,15.99,15.98,15.98,9384.0
2019-11-26 15:05:00,15.98,15.99,15.98,15.98,18699.0,15.98,15.99,15.98,15.98,18699.0
2019-11-26 15:10:00,15.98,15.99,15.98,15.99,49982.0,15.98,15.99,15.98,15.99,49982.0
2019-11-26 15:15:00,15.98,15.99,15.97,15.97,38868.0,15.98,15.99,15.97,15.97,38868.0
2019-11-26 15:20:00,15.98,15.98,15.97,15.97,39285.0,15.98,15.98,15.97,15.97,39285.0
2019-11-26 15:25:00,15.98,15.98,15.96,15.97,194069.0,15.98,15.98,15.96,15.97,194069.0
2019-11-26 15:30:00,15.97,15.98,15.96,15.98,153706.0,15.97,15.98,15.96,15.98,153706.0
2019-11-26 15:35:00,15.98,15.98,15.97,15.98,20077.0,15.98,15.98,15.97,15.98,20077.0
2019-11-26 15:40:00,15.98,15.98,15.97,15.98,18893.0,15.98,15.98,15.97,15.98,18893.0
2019-11-26 15:45:00,15.98,15.98,15.97,15.98,158308.0,15.98,15.98,15.97,15.98,158308.0
2019-11-26 15:50:00,15.98,15.99,15.97,15.99,176815.0,15.98,15.99,15.97,15.99,176815.0
2019-11-26 15:55:00,15.98,15.99,15.98,15.99,327687.0,15.98,15.99,15.98,15.99,327687.0
2019-11-27 09:30:00,15.85,15.85,15.82,15.84,345917.0,15.85,15.85,15.82,15.84,345917.0
2019-11-27 09:35:00,15.84,15.85,15.82,15.84,258362.0,15.84,15.85,15.82,15.84,258362.0
2019-11-27 09:40:00,15.84,15.85,15.83,15.84,238057.0,15.84,15.85,15.83,15.84,238057.0
2019-11-27 09:45:00,15.84,15.84,15.82,15.83,425170.0,15.84,15.84,15.82,15.83,425170.0
2019-11-27 09:50:00,15.82,15.84,15.82,15.83,176928.0,15.82,15.84,15.82,15.83,176928.0
2019-11-27 09:55:00,15.83,15.84,15.82,15.84,121490.0,15.83,15.84,15.82,15.84,121490.0
2019-11-27 10:00:00,15.84,15.89,15.83,15.89,374784.0,15.84,15.89,15.83,15.89,374784.0
2019-11-27 10:05:00,15.88,15.89,15.87,15.89,119378.0,15.88,15.89,15.87,15.89,119378.0
2019-11-27 10:10:00,15.88,15.89,15.87,15.88,76026.0,15.88,15.89,15.87,15.88,76026.0
2019-11-27 10:15:00,15.88,15.89,15.87,15.87,116508.0,15.88,15.89,15.87,15.87,116508.0
2019-11-27 10:20:00,15.87,15.89,15.86,15.88,498742.0,15.87,15.89,15.86,15.88,498742.0
2019-11-27 10:25:00,15.88,15.89,15.87,15.87,104548.0,15.88,15.89,15.87,15.87,104548.0
2019-11-27 10:30:00,15.87,15.89,15.86,15.89,226513.0,15.87,15.89,15.86,15.89,226513.0
2019-11-27 10:35:00,15.89,15.9,15.88,15.89,244210.0,15.89,15.9,15.88,15.89,244210.0
2019-11-27 10:40:00,15.89,15.9,15.88,15.9,96349.0,15.89,15.9,15.88,15.9,96349.0
2019-11-27 10:45:00,15.89,15.9,15.88,15.89,105861.0,15.89,15.9,15.88,15.89,105861.0
2019-11-27 10:50:00,15.89,15.9,15.87,15.87,96320.0,15.89,15.9,15.87,15.87,96320.0
2019-11-27 10:55:00,15.88,15.89,15.87,15.89,100039.0,15.88,15.89,15.87,15.89,100039.0
2019-11-27 11:00:00,15.88,15.88,15.86,15.87,139939.0,15.88,15.88,15.86,15.87,139939.0
2019-11-27 11:05:00,15.87,15.87,15.85,15.87,203176.0,15.87,15.87,15.85,15.87,203176.0
2019-11-27 11:10:00,15.87,15.87,15.84,15.85,153438.0,15.87,15.87,15.84,15.85,153438.0
2019-11-27 11:15:00,15.85,15.86,15.84,15.84,146164.0,15.85,15.86,15.84,15.84,146164.0
2019-11-27 11:20:00,15.85,15.85,15.84,15.85,64240.0,15.85,15.85,15.84,15.85,64240.0
2019-11-27 11:25:00,15.85,15.85,15.83,15.84,62401.0,15.85,15.85,15.83,15.84,62401.0
2019-11-27 11:30:00,15.84,15.86,15.83,15.86,117943.0,15.84,15.86,15.83,15.86,117943.0
2019-11-27 11:35:00,15.85,15.86,15.85,15.86,4145.0,15.85,15.86,15.85,15.86,4145.0
2019-11-27 11:40:00,15.85,15.86,15.85,15.86,18174.0,15.85,15.86,15.85,15.86,18174.0
2019-11-27 11:45:00,15.86,15.86,15.85,15.86,52305.0,15.86,15.86,15.85,15.86,52305.0
2019-11-27 11:50:00,15.86,15.87,15.85,15.87,29956.0,15.86,15.87,15.85,15.87,29956.0
2019-11-27 11:55:00,15.87,15.88,15.86,15.87,27972.0,15.87,15.88,15.86,15.87,27972.0
2019-11-27 12:00:00,15.87,15.88,15.86,15.88,218540.0,15.87,15.88,15.86,15.88,218540.0
2019-11-27 12:05:00,15.88,15.88,15.87,15.88,39608.0,15.88,15.88,15.87,15.88,39608.0
2019-11-27 12:10:00,15.88,15.89,15.87,15.89,42039.0,15.88,15.89,15.87,15.89,42039.0
2019-11-27 12:15:00,15.88,15.89,15.87,15.87,125950.0,15.88,15.89,15.87,15.87,125950.0
2019-11-27 12:20:00,15.88,15.88,15.87,15.87,584245.0,15.88,15.88,15.87,15.87,584245.0
2019-11-27 12:25:00,15.87,15.88,15.86,15.88,120753.0,15.87,15.88,15.86,15.88,120753.0
2019-11-27 12:30:00,15.87,15.88,15.86,15.87,118285.0,15.87,15.88,15.86,15.87,118285.0
2019-11-27 12:35:00,15.87,15.88,15.87,15.88,17897.0,15.87,15.88,15.87,15.88,17897.0
2019-11-27 12:40:00,15.88,15.89,15.87,15.89,326569.0,15.88,15.89,15.87,15.89,326569.0
2019-11-27 12:45:00,15.89,15.89,15.88,15.89,32914.0,15.89,15.89,15.88,15.89,32914.0
2019-11-27 12:50:00,15.89,15.89,15.88,15.89,11649.0,15.89,15.89,15.88,15.89,11649.0
2019-11-27 12:55:00,15.89,15.89,15.88,15.88,29098.0,15.89,15.89,15.88,15.88,29098.0
2019-11-27 13:00:00,15.88,15.89,15.87,15.88,104308.0,15.88,15.89,15.87,15.88,104308.0
2019-11-27 13:05:00,15.87,15.88,15.86,15.88,220057.0,15.87,15.88,15.86,15.88,220057.0
2019-11-27 13:10:00,15.87,15.87,15.86,15.86,34712.0,15.87,15.87,15.86,15.86,34712.0
2019-11-27 13:15:00,15.87,15.87,15.85,15.86,288081.0,15.87,15.87,15.85,15.86,288081.0
2019-11-27 13:20:00,15.86,15.86,15.84,15.85,36102.0,15.86,15.86,15.84,15.85,36102.0
2019-11-27 13:25:00,15.84,15.85,15.84,15.85,75820.0,15.84,15.85,15.84,15.85,75820.0
2019-11-27 13:30:00,15.85,15.86,15.84,15.85,71172.0,15.85,15.86,15.84,15.85,71172.0
2019-11-27 13:35:00,15.85,15.86,15.85,15.86,9692.0,15.85,15.86,15.85,15.86,9692.0
2019-11-27 13:40:00,15.86,15.86,15.85,15.85,32396.0,15.86,15.86,15.85,15.85,32396.0
2019-11-27 13:45:00,15.85,15.87,15.85,15.86,64847.0,15.85,15.87,15.85,15.86,64847.0
2019-11-27 13:50:00,15.86,15.87,15.86,15.86,8122.0,15.86,15.87,15.86,15.86,8122.0
2019-11-27 13:55:00,15.86,15.87,15.85,15.85,9117.0,15.86,15.87,15.85,15.85,9117.0
2019-11-27 14:00:00,15.86,15.86,15.85,15.86,3035.0,15.86,15.86,15.85,15.86,3035.0
2019-11-27 14:05:00,15.85,15.86,15.84,15.84,34965.0,15.85,15.86,15.84,15.84,34965.0
2019-11-27 14:10:00,15.85,15.86,15.84,15.85,70402.0,15.85,15.86,15.84,15.85,70402.0
2019-11-27 14:15:00,15.85,15.86,15.84,15.85,158019.0,15.85,15.86,15.84,15.85,158019.0
2019-11-27 14:20:00,15.86,15.86,15.85,15.86,86130.0,15.86,15.86,15.85,15.86,86130.0
2019-11-27 14:25:00,15.86,15.86,15.85,15.86,62034.0,15.86,15.86,15.85,15.86,62034.0
2019-11-27 14:30:00,15.86,15.86,15.85,15.86,14560.0,15.86,15.86,15.85,15.86,14560.0
2019-11-27 14:35:00,15.85,15.86,15.85,15.86,25475.0,15.85,15.86,15.85,15.86,25475.0
2019-11-27 14:40:00,15.85,15.86,15.85,15.85,3030.0,15.85,15.86,15.85,15.85,3030.0
2019-11-27 14:45:00,15.86,15.86,15.85,15.86,6371.0,15.86,15.86,15.85,15.86,6371.0
2019-11-27 14:50:00,15.85,15.86,15.85,15.85,14580.0,15.85,15.86,15.85,15.85,14580.0
2019-11-27 14:55:00,15.86,15.86,15.85,15.85,4350.0,15.86,15.86,15.85,15.85,4350.0
2019-11-27 15:00:00,15.86,15.86,15.85,15.86,11728.0,15.86,15.86,15.85,15.86,11728.0
2019-11-27 15:05:00,15.86,15.86,15.85,15.86,3883.0,15.86,15.86,15.85,15.86,3883.0
2019-11-27 15:10:00,15.85,15.86,15.85,15.85,51225.0,15.85,15.86,15.85,15.85,51225.0
2019-11-27 15:15:00,15.86,15.86,15.85,15.86,41204.0,15.86,15.86,15.85,15.86,41204.0
2019-11-27 15:20:00,15.86,15.86,15.85,15.86,4680.0,15.86,15.86,15.85,15.86,4680.0
2019-11-27 15:25:00,15.85,15.86,15.85,15.86,19234.0,15.85,15.86,15.85,15.86,19234.0
2019-11-27 15:30:00,15.85,15.86,15.85,15.85,39863.0,15.85,15.86,15.85,15.85,39863.0
2019-11-27 15:35:00,15.85,15.86,15.85,15.85,56101.0,15.85,15.86,15.85,15.85,56101.0
2019-11-27 15:40:00,15.86,15.86,15.85,15.86,36567.0,15.86,15.86,15.85,15.86,36567.0
2019-11-27 15:45:00,15.85,15.86,15.85,15.86,81105.0,15.85,15.86,15.85,15.86,81105.0
2019-11-27 15:50:00,15.86,15.86,15.85,15.85,187868.0,15.86,15.86,15.85,15.85,187868.0
2019-11-27 15:55:00,15.85,15.86,15.83,15.83,4487846.0,15.85,15.86,15.83,15.83,4487846.0
2019-11-29 09:30:00,15.79,15.81,15.79,15.8,155133.0,15.79,15.81,15.79,15.8,155133.0
2019-11-29 09:35:00,15.8,15.81,15.77,15.77,262227.0,15.8,15.81,15.77,15.77,262227.0
2019-11-29 09:40:00,15.78,15.78,15.76,15.77,99030.0,15.78,15.78,15.76,15.77,99030.0
2019-11-29 09:45:00,15.78,15.79,15.77,15.79,48825.0,15.78,15.79,15.77,15.79,48825.0
2019-11-29 09:50:00,15.79,15.81,15.78,15.81,149796.0,15.79,15.81,15.78,15.81,149796.0
2019-11-29 09:55:00,15.81,15.81,15.79,15.8,204010.0,15.81,15.81,15.79,15.8,204010.0
2019-11-29 10:00:00,15.81,15.84,15.8,15.83,240916.0,15.81,15.84,15.8,15.83,240916.0
2019-11-29 10:05:00,15.83,15.84,15.82,15.83,192422.0,15.83,15.84,15.82,15.83,192422.0
2019-11-29 10:10:00,15.83,15.85,15.82,15.84,180633.0,15.83,15.85,15.82,15.84,180633.0
2019-11-29 10:15:00,15.85,15.85,15.83,15.84,177052.0,15.85,15.85,15.83,15.84,177052.0
2019-11-29 10:20:00,15.84,15.85,15.82,15.85,121338.0,15.84,15.85,15.82,15.85,121338.0
2019-11-29 10:25:00,15.85,15.85,15.83,15.84,392622.0,15.85,15.85,15.83,15.84,392622.0
2019-11-29 10:30:00,15.85,15.86,15.84,15.85,164625.0,15.85,15.86,15.84,15.85,164625.0
2019-11-29 10:35:00,15.85,15.86,15.84,15.85,197461.0,15.85,15.86,15.84,15.85,197461.0
2019-11-29 10:40:00,15.85,15.86,15.83,15.85,438865.0,15.85,15.86,15.83,15.85,438865.0
2019-11-29 10:45:00,15.86,15.86,15.85,15.86,35572.0,15.86,15.86,15.85,15.86,35572.0
2019-11-29 10:50:00,15.86,15.87,15.85,15.86,80988.0,15.86,15.87,15.85,15.86,80988.0
2019-11-29 10:55:00,15.86,15.87,15.85,15.85,140003.0,15.86,15.87,15.85,15.85,140003.0
2019-11-29 11:00:00,15.85,15.86,15.84,15.84,65965.0,15.85,15.86,15.84,15.84,65965.0
2019-11-29 11:05:00,15.84,15.85,15.83,15.84,194962.0,15.84,15.85,15.83,15.84,194962.0
2019-11-29 11:10:00,15.84,15.85,15.83,15.85,61726.0,15.84,15.85,15.83,15.85,61726.0
2019-11-29 11:15:00,15.85,15.86,15.84,15.86,16748.0,15.85,15.86,15.84,15.86,16748.0
2019-11-29 11:20:00,15.86,15.87,15.84,15.86,251383.0,15.86,15.87,15.84,15.86,251383.0
2019-11-29 11:25:00,15.86,15.87,15.85,15.86,33647.0,15.86,15.87,15.85,15.86,33647.0
2019-11-29 11:30:00,15.87,15.89,15.87,15.88,52034.0,15.87,15.89,15.87,15.88,52034.0
2019-11-29 11:35:00,15.89,15.9,15.87,15.89,315317.0,15.89,15.9,15.87,15.89,315317.0
2019-11-29 11:40:00,15.89,15.89,15.88,15.89,108247.0,15.89,15.89,15.88,15.89,108247.0
2019-11-29 11:45:00,15.89,15.89,15.87,15.88,127019.0,15.89,15.89,15.87,15.88,127019.0
2019-11-29 11:50:00,15.89,15.89,15.88,15.89,29367.0,15.89,15.89,15.88,15.89,29367.0
2019-11-29 11:55:00,15.89,15.89,15.88,15.89,85170.0,15.89,15.89,15.88,15.89,85170.0
2019-11-29 12:00:00,15.89,15.89,15.88,15.88,22222.0,15.89,15.89,15.88,15.88,22222.0
2019-11-29 12:05:00,15.89,15.89,15.88,15.89,19084.0,15.89,15.89,15.88,15.89,19084.0
2019-11-29 12:10:00,15.89,15.89,15.88,15.89,51788.0,15.89,15.89,15.88,15.89,51788.0
2019-11-29 12:15:00,15.89,15.89,15.88,15.89,43973.0,15.89,15.89,15.88,15.89,43973.0
2019-11-29 12:20:00,15.89,15.91,15.88,15.9,374903.0,15.89,15.91,15.88,15.9,374903.0
2019-11-29 12:25:00,15.91,15.92,15.9,15.92,93892.0,15.91,15.92,15.9,15.92,93892.0
2019-11-29 12:30:00,15.92,15.92,15.9,15.92,117462.0,15.92,15.92,15.9,15.92,117462.0
2019-11-29 12:35:00,15.92,15.92,15.91,15.92,61758.0,15.92,15.92,15.91,15.92,61758.0
2019-11-29 12:40:00,15.92,15.93,15.91,15.92,148972.0,15.92,15.93,15.91,15.92,148972.0
2019-11-29 12:45:00,15.92,15.92,15.9,15.9,75624.0,15.92,15.92,15.9,15.9,75624.0
2019-11-29 12:50:00,15.9,15.92,15.9,15.91,92972.0,15.9,15.92,15.9,15.91,92972.0
2019-11-29 12:55:00,15.92,15.92,15.9,15.91,288212.0,15.92,15.92,15.9,15.91,288212.0
2019-12-02 09:30:00,15.8,15.82,15.79,15.81,196734.0,15.8,15.82,15.79,15.81,196734.0
2019-12-02 09:35:00,15.81,15.82,15.8,15.82,223651.0,15.81,15.82,15.8,15.82,223651.0
2019-12-02 09:40:00,15.82,15.82,15.81,15.81,34757.0,15.82,15.82,15.81,15.81,34757.0
2019-12-02 09:45:00,15.81,15.82,15.8,15.8,372051.0,15.81,15.82,15.8,15.8,372051.0
2019-12-02 09:50:00,15.8,15.81,15.79,15.79,82382.0,15.8,15.81,15.79,15.79,82382.0
2019-12-02 09:55:00,15.79,15.8,15.77,15.78,158643.0,15.79,15.8,15.77,15.78,158643.0
2019-12-02 10:00:00,15.78,15.86,15.78,15.83,1036558.0,15.78,15.86,15.78,15.83,1036558.0
2019-12-02 10:05:00,15.83,15.85,15.8,15.82,265517.0,15.83,15.85,15.8,15.82,265517.0
2019-12-02 10:10:00,15.82,15.82,15.79,15.81,225605.0,15.82,15.82,15.79,15.81,225605.0
2019-12-02 10:15:00,15.8,15.82,15.79,15.82,175018.0,15.8,15.82,15.79,15.82,175018.0
2019-12-02 10:20:00,15.82,15.84,15.81,15.84,174880.0,15.82,15.84,15.81,15.84,174880.0
2019-12-02 10:25:00,15.83,15.84,15.81,15.84,164284.0,15.83,15.84,15.81,15.84,164284.0
2019-12-02 10:30:00,15.84,15.86,15.83,15.84,104874.0,15.84,15.86,15.83,15.84,104874.0
2019-12-02 10:35:00,15.85,15.87,15.83,15.83,360340.0,15.85,15.87,15.83,15.83,360340.0
2019-12-02 10:40:00,15.83,15.84,15.8,15.8,124676.0,15.83,15.84,15.8,15.8,124676.0
2019-12-02 10:45:00,15.81,15.84,15.8,15.83,204719.0,15.81,15.84,15.8,15.83,204719.0
2019-12-02 10:50:00,15.83,15.84,15.81,15.84,137046.0,15.83,15.84,15.81,15.84,137046.0
2019-12-02 10:55:00,15.84,15.85,15.82,15.83,156010.0,15.84,15.85,15.82,15.83,156010.0
2019-12-02 11:00:00,15.83,15.84,15.81,15.81,91535.0,15.83,15.84,15.81,15.81,91535.0
2019-12-02 11:05:00,15.82,15.82,15.81,15.82,48774.0,15.82,15.82,15.81,15.82,48774.0
2019-12-02 11:10:00,15.82,15.85,15.82,15.84,109795.0,15.82,15.85,15.82,15.84,109795.0
2019-12-02 11:15:00,15.85,15.86,15.84,15.84,188850.0,15.85,15.86,15.84,15.84,188850.0
2019-12-02 11:20:00,15.84,15.84,15.83,15.84,25093.0,15.84,15.84,15.83,15.84,25093.0
2019-12-02 11:25:00,15.83,15.84,15.81,15.83,89534.0,15.83,15.84,15.81,15.83,89534.0
2019-12-02 11:30:00,15.84,15.85,15.83,15.84,48175.0,15.84,15.85,15.83,15.84,48175.0
2019-12-02 11:35:00,15.85,15.86,15.84,15.84,43069.0,15.85,15.86,15.84,15.84,43069.0
2019-12-02 11:40:00,15.84,15.85,15.83,15.84,68078.0,15.84,15.85,15.83,15.84,68078.0
2019-12-02 11:45:00,15.85,15.85,15.83,15.84,32204.0,15.85,15.85,15.83,15.84,32204.0
2019-12-02 11:50:00,15.84,15.84,15.82,15.83,34262.0,15.84,15.84,15.82,15.83,34262.0
2019-12-02 11:55:00,15.83,15.83,15.82,15.83,96197.0,15.83,15.83,15.82,15.83,96197.0
2019-12-02 12:00:00,15.83,15.83,15.8,15.81,48119.0,15.83,15.83,15.8,15.81,48119.0
2019-12-02 12:05:00,15.81,15.81,15.8,15.81,69630.0,15.81,15.81,15.8,15.81,69630.0
2019-12-02 12:10:00,15.81,15.81,15.8,15.8,53454.0,15.81,15.81,15.8,15.8,53454.0
2019-12-02 12:15:00,15.81,15.81,15.79,15.8,82339.0,15.81,15.81,15.79,15.8,82339.0
2019-12-02 12:20:00,15.8,15.8,15.79,15.8,56537.0,15.8,15.8,15.79,15.8,56537.0
2019-12-02 12:25:00,15.8,15.81,15.79,15.8,133442.0,15.8,15.81,15.79,15.8,133442.0
2019-12-02 12:30:00,15.8,15.81,15.79,15.79,224751.0,15.8,15.81,15.79,15.79,224751.0
2019-12-02 12:35:00,15.79,15.81,15.79,15.8,37801.0,15.79,15.81,15.79,15.8,37801.0
2019-12-02 12:40:00,15.79,15.8,15.79,15.8,8489.0,15.79,15.8,15.79,15.8,8489.0
2019-12-02 12:45:00,15.79,15.81,15.79,15.81,33564.0,15.79,15.81,15.79,15.81,33564.0
2019-12-02 12:50:00,15.8,15.82,15.8,15.8,107841.0,15.8,15.82,15.8,15.8,107841.0
2019-12-02 12:55:00,15.8,15.81,15.8,15.81,41884.0,15.8,15.81,15.8,15.81,41884.0
2019-12-02 13:00:00,15.8,15.81,15.8,15.8,9586.0,15.8,15.81,15.8,15.8,9586.0
2019-12-02 13:05:00,15.8,15.81,15.8,15.81,4628.0,15.8,15.81,15.8,15.81,4628.0
2019-12-02 13:10:00,15.8,15.82,15.8,15.81,99448.0,15.8,15.82,15.8,15.81,99448.0
2019-12-02 13:15:00,15.81,15.82,15.8,15.8,44377.0,15.81,15.82,15.8,15.8,44377.0
2019-12-02 13:20:00,15.8,15.8,15.78,15.78,71437.0,15.8,15.8,15.78,15.78,71437.0
2019-12-02 13:25:00,15.79,15.81,15.78,15.81,36844.0,15.79,15.81,15.78,15.81,36844.0
2019-12-02 13:30:00,15.81,15.82,15.8,15.81,56285.0,15.81,15.82,15.8,15.81,56285.0
2019-12-02 13:35:00,15.8,15.82,15.8,15.81,6216.0,15.8,15.82,15.8,15.81,6216.0
2019-12-02 13:40:00,15.82,15.82,15.81,15.82,21617.0,15.82,15.82,15.81,15.82,21617.0
2019-12-02 13:45:00,15.82,15.82,15.8,15.81,88451.0,15.82,15.82,15.8,15.81,88451.0
2019-12-02 13:50:00,15.82,15.82,15.81,15.82,12122.0,15.82,15.82,15.81,15.82,12122.0
2019-12-02 13:55:00,15.81,15.83,15.81,15.82,106362.0,15.81,15.83,15.81,15.82,106362.0
2019-12-02 14:00:00,15.82,15.83,15.81,15.82,33573.0,15.82,15.83,15.81,15.82,33573.0
2019-12-02 14:05:00,15.83,15.83,15.82,15.83,27779.0,15.83,15.83,15.82,15.83,27779.0
2019-12-02 14:10:00,15.82,15.83,15.82,15.82,71314.0,15.82,15.83,15.82,15.82,71314.0
2019-12-02 14:15:00,15.82,15.83,15.82,15.82,14688.0,15.82,15.83,15.82,15.82,14688.0
2019-12-02 14:20:00,15.82,15.83,15.8,15.8,91724.0,15.82,15.83,15.8,15.8,91724.0
2019-12-02 14:25:00,15.8,15.8,15.79,15.79,16407.0,15.8,15.8,15.79,15.79,16407.0
2019-12-02 14:30:00,15.79,15.8,15.78,15.79,116000.0,15.79,15.8,15.78,15.79,116000.0
2019-12-02 14:35:00,15.79,15.8,15.79,15.8,10595.0,15.79,15.8,15.79,15.8,10595.0
2019-12-02 14:40:00,15.79,15.8,15.78,15.79,105800.0,15.79,15.8,15.78,15.79,105800.0
2019-12-02 14:45:00,15.79,15.8,15.78,15.79,104137.0,15.79,15.8,15.78,15.79,104137.0
2019-12-02 14:50:00,15.79,15.8,15.79,15.79,116725.0,15.79,15.8,15.79,15.79,116725.0
2019-12-02 14:55:00,15.79,15.8,15.78,15.78,90747.0,15.79,15.8,15.78,15.78,90747.0
2019-12-02 15:00:00,15.79,15.8,15.78,15.79,71903.0,15.79,15.8,15.78,15.79,71903.0
2019-12-02 15:05:00,15.79,15.8,15.79,15.79,14885.0,15.79,15.8,15.79,15.79,14885.0
2019-12-02 15:10:00,15.79,15.81,15.79,15.8,108418.0,15.79,15.81,15.79,15.8,108418.0
2019-12-02 15:15:00,15.81,15.81,15.8,15.81,19715.0,15.81,15.81,15.8,15.81,19715.0
2019-12-02 15:20:00,15.81,15.81,15.8,15.8,73285.0,15.81,15.81,15.8,15.8,73285.0
2019-12-02 15:25:00,15.81,15.81,15.8,15.81,35564.0,15.81,15.81,15.8,15.81,35564.0
2019-12-02 15:30:00,15.8,15.81,15.8,15.8,111143.0,15.8,15.81,15.8,15.8,111143.0
2019-12-02 15:35:00,15.8,15.81,15.79,15.79,133919.0,15.8,15.81,15.79,15.79,133919.0
2019-12-02 15:40:00,15.8,15.8,15.79,15.79,132068.0,15.8,15.8,15.79,15.79,132068.0
2019-12-02 15:45:00,15.79,15.8,15.79,15.79,87760.0,15.79,15.8,15.79,15.79,87760.0
2019-12-02 15:50:00,15.79,15.8,15.79,15.79,112429.0,15.79,15.8,15.79,15.79,112429.0
2019-12-02 15:55:00,15.79,15.8,15.79,15.79,492671.0,15.79,15.8,15.79,15.79,492671.0
2019-12-03 09:30:00,16.02,16.06,16.02,16.02,1096547.0,16.02,16.06,16.02,16.02,1096547.0
2019-12-03 09:35:00,16.03,16.04,16.01,16.04,426220.0,16.03,16.04,16.01,16.04,426220.0
2019-12-03 09:40:00,16.04,16.06,16.03,16.05,439270.0,16.04,16.06,16.03,16.05,439270.0
2019-12-03 09:45:00,16.05,16.07,16.03,16.04,420497.0,16.05,16.07,16.03,16.04,420497.0
2019-12-03 09:50:00,16.05,16.08,16.04,16.05,413536.0,16.05,16.08,16.04,16.05,413536.0
2019-12-03 09:55:00,16.05,16.06,16.02,16.02,441315.0,16.05,16.06,16.02,16.02,441315.0
2019-12-03 10:00:00,16.03,16.04,16.01,16.03,235095.0,16.03,16.04,16.01,16.03,235095.0
2019-12-03 10:05:00,16.03,16.04,16.02,16.04,382058.0,16.03,16.04,16.02,16.04,382058.0
2019-12-03 10:10:00,16.03,16.06,16.03,16.05,169550.0,16.03,16.06,16.03,16.05,169550.0
2019-12-03 10:15:00,16.05,16.06,16.02,16.03,213875.0,16.05,16.06,16.02,16.03,213875.0
2019-12-03 10:20:00,16.03,16.05,16.02,16.05,138305.0,16.03,16.05,16.02,16.05,138305.0
2019-12-03 10:25:00,16.05,16.06,16.03,16.04,191191.0,16.05,16.06,16.03,16.04,191191.0
2019-12-03 10:30:00,16.05,16.06,16.03,16.04,117959.0,16.05,16.06,16.03,16.04,117959.0
2019-12-03 10:35:00,16.04,16.04,16.0,16.01,194413.0,16.04,16.04,16.0,16.01,194413.0
2019-12-03 10:40:00,16.01,16.04,16.0,16.03,223463.0,16.01,16.04,16.0,16.03,223463.0
2019-12-03 10:45:00,16.03,16.05,16.02,16.05,123637.0,16.03,16.05,16.02,16.05,123637.0
2019-12-03 10:50:00,16.05,16.06,16.03,16.05,135526.0,16.05,16.06,16.03,16.05,135526.0
2019-12-03 10:55:00,16.05,16.06,16.04,16.05,143229.0,16.05,16.06,16.04,16.05,143229.0
2019-12-03 11:00:00,16.05,16.08,16.05,16.06,298455.0,16.05,16.08,16.05,16.06,298455.0
2019-12-03 11:05:00,16.06,16.07,16.05,16.05,225588.0,16.06,16.07,16.05,16.05,225588.0
2019-12-03 11:10:00,16.05,16.07,16.05,16.05,49060.0,16.05,16.07,16.05,16.05,49060.0
2019-12-03 11:15:00,16.05,16.05,16.03,16.04,91928.0,16.05,16.05,16.03,16.04,91928.0
2019-12-03 11:20:00,16.04,16.05,16.03,16.04,185172.0,16.04,16.05,16.03,16.04,185172.0
2019-12-03 11:25:00,16.05,16.06,16.04,16.05,98740.0,16.05,16.06,16.04,16.05,98740.0
2019-12-03 11:30:00,16.05,16.07,16.05,16.07,45845.0,16.05,16.07,16.05,16.07,45845.0
2019-12-03 11:35:00,16.07,16.07,16.03,16.04,166533.0,16.07,16.07,16.03,16.04,166533.0
2019-12-03 11:40:00,16.04,16.05,16.03,16.05,87618.0,16.04,16.05,16.03,16.05,87618.0
2019-12-03 11:45:00,16.04,16.05,16.03,16.04,102829.0,16.04,16.05,16.03,16.04,102829.0
2019-12-03 11:50:00,16.03,16.05,16.03,16.04,59449.0,16.03,16.05,16.03,16.04,59449.0
2019-12-03 11:55:00,16.04,16.04,16.02,16.03,42165.0,16.04,16.04,16.02,16.03,42165.0
2019-12-03 12:00:00,16.03,16.04,16.02,16.03,121297.0,16.03,16.04,16.02,16.03,121297.0
2019-12-03 12:05:00,16.03,16.04,16.01,16.02,293929.0,16.03,16.04,16.01,16.02,293929.0
2019-12-03 12:10:00,16.02,16.03,16.02,16.03,25004.0,16.02,16.03,16.02,16.03,25004.0
2019-12-03 12:15:00,16.03,16.03,16.01,16.02,159286.0,16.03,16.03,16.01,16.02,159286.0
2019-12-03 12:20:00,16.02,16.02,16.0,16.0,307605.0,16.02,16.02,16.0,16.0,307605.0
2019-12-03 12:25:00,16.0,16.01,16.0,16.0,73811.0,16.0,16.01,16.0,16.0,73811.0
2019-12-03 12:30:00,16.0,16.02,16.0,16.02,95643.0,16.0,16.02,16.0,16.02,95643.0
2019-12-03 12:35:00,16.02,16.02,16.01,16.02,93407.0,16.02,16.02,16.01,16.02,93407.0
2019-12-03 12:40:00,16.01,16.02,16.0,16.02,102973.0,16.01,16.02,16.0,16.02,102973.0
2019-12-03 12:45:00,16.01,16.02,16.0,16.0,55332.0,16.01,16.02,16.0,16.0,55332.0
2019-12-03 12:50:00,16.01,16.01,16.0,16.0,83268.0,16.01,16.01,16.0,16.0,83268.0
2019-12-03 12:55:00,16.0,16.02,16.0,16.02,93192.0,16.0,16.02,16.0,16.02,93192.0
2019-12-03 13:00:00,16.01,16.01,16.0,16.0,48040.0,16.01,16.01,16.0,16.0,48040.0
2019-12-03 13:05:00,16.01,16.02,16.0,16.02,46798.0,16.01,16.02,16.0,16.02,46798.0
2019-12-03 13:10:00,16.02,16.02,16.01,16.01,46745.0,16.02,16.02,16.01,16.01,46745.0
2019-12-03 13:15:00,16.01,16.02,16.01,16.02,136743.0,16.01,16.02,16.01,16.02,136743.0
2019-12-03 13:20:00,16.02,16.05,16.01,16.04,186922.0,16.02,16.05,16.01,16.04,186922.0
2019-12-03 13:25:00,16.04,16.05,16.03,16.04,322696.0,16.04,16.05,16.03,16.04,322696.0
2019-12-03 13:30:00,16.04,16.05,16.03,16.04,109355.0,16.04,16.05,16.03,16.04,109355.0
2019-12-03 13:35:00,16.04,16.05,16.03,16.04,93525.0,16.04,16.05,16.03,16.04,93525.0
2019-12-03 13:40:00,16.03,16.04,16.03,16.04,29483.0,16.03,16.04,16.03,16.04,29483.0
2019-12-03 13:45:00,16.04,16.05,16.03,16.05,154132.0,16.04,16.05,16.03,16.05,154132.0
2019-12-03 13:50:00,16.05,16.06,16.05,16.05,133204.0,16.05,16.06,16.05,16.05,133204.0
2019-12-03 13:55:00,16.06,16.06,16.05,16.05,36418.0,16.06,16.06,16.05,16.05,36418.0
2019-12-03 14:00:00,16.06,16.06,16.05,16.05,44521.0,16.06,16.06,16.05,16.05,44521.0
2019-12-03 14:05:00,16.05,16.06,16.05,16.06,54631.0,16.05,16.06,16.05,16.06,54631.0
2019-12-03 14:10:00,16.06,16.06,16.05,16.05,58086.0,16.06,16.06,16.05,16.05,58086.0
2019-12-03 14:15:00,16.06,16.07,16.06,16.07,41357.0,16.06,16.07,16.06,16.07,41357.0
2019-12-03 14:20:00,16.07,16.08,16.06,16.06,84446.0,16.07,16.08,16.06,16.06,84446.0
2019-12-03 14:25:00,16.06,16.07,16.06,16.06,84454.0,16.06,16.07,16.06,16.06,84454.0
2019-12-03 14:30:00,16.06,16.07,16.06,16.06,69350.0,16.06,16.07,16.06,16.06,69350.0
2019-12-03 14:35:00,16.06,16.08,16.06,16.07,195543.0,16.06,16.08,16.06,16.07,195543.0
2019-12-03 14:40:00,16.07,16.08,16.05,16.05,62665.0,16.07,16.08,16.05,16.05,62665.0
2019-12-03 14:45:00,16.05,16.07,16.05,16.06,72864.0,16.05,16.07,16.05,16.06,72864.0
2019-12-03 14:50:00,16.06,16.07,16.05,16.06,105123.0,16.06,16.07,16.05,16.06,105123.0
2019-12-03 14:55:00,16.06,16.07,16.05,16.06,116338.0,16.06,16.07,16.05,16.06,116338.0
2019-12-03 15:00:00,16.06,16.07,16.05,16.05,35694.0,16.06,16.07,16.05,16.05,35694.0
2019-12-03 15:05:00,16.05,16.06,16.05,16.05,28638.0,16.05,16.06,16.05,16.05,28638.0
2019-12-03 15:10:00,16.05,16.06,16.05,16.05,71735.0,16.05,16.06,16.05,16.05,71735.0
2019-12-03 15:15:00,16.05,16.06,16.05,16.05,20937.0,16.05,16.06,16.05,16.05,20937.0
2019-12-03 15:20:00,16.05,16.06,16.04,16.05,239036.0,16.05,16.06,16.04,16.05,239036.0
2019-12-03 15:25:00,16.05,16.05,16.04,16.04,34659.0,16.05,16.05,16.04,16.04,34659.0
2019-12-03 15:30:00,16.05,16.05,16.04,16.05,45934.0,16.05,16.05,16.04,16.05,45934.0
2019-12-03 15:35:00,16.05,16.05,16.04,16.05,39049.0,16.05,16.05,16.04,16.05,39049.0
2019-12-03 15:40:00,16.05,16.05,16.04,16.05,121789.0,16.05,16.05,16.04,16.05,121789.0
2019-12-03 15:45:00,16.05,16.05,16.04,16.05,130606.0,16.05,16.05,16.04,16.05,130606.0
2019-12-03 15:50:00,16.05,16.05,16.04,16.05,326725.0,16.05,16.05,16.04,16.05,326725.0
2019-12-03 15:55:00,16.04,16.05,16.04,16.05,383555.0,16.04,16.05,16.04,16.05,383555.0
2019-12-04 09:30:00,15.95,15.96,15.93,15.94,292345.0,15.95,15.96,15.93,15.94,292345.0
2019-12-04 09:35:00,15.93,15.94,15.87,15.9,766593.0,15.93,15.94,15.87,15.9,766593.0
2019-12-04 09:40:00,15.9,15.9,15.87,15.89,389483.0,15.9,15.9,15.87,15.89,389483.0
2019-12-04 09:45:00,15.88,15.91,15.88,15.9,399259.0,15.88,15.91,15.88,15.9,399259.0
2019-12-04 09:50:00,15.9,15.9,15.86,15.87,96632.0,15.9,15.9,15.86,15.87,96632.0
2019-12-04 09:55:00,15.87,15.88,15.83,15.86,355330.0,15.87,15.88,15.83,15.86,355330.0
2019-12-04 10:00:00,15.86,15.89,15.78,15.79,865872.0,15.86,15.89,15.78,15.79,865872.0
2019-12-04 10:05:00,15.8,15.81,15.78,15.8,349077.0,15.8,15.81,15.78,15.8,349077.0
2019-12-04 10:10:00,15.8,15.81,15.78,15.79,271509.0,15.8,15.81,15.78,15.79,271509.0
2019-12-04 10:15:00,15.78,15.79,15.75,15.78,557623.0,15.78,15.79,15.75,15.78,557623.0
2019-12-04 10:20:00,15.77,15.79,15.76,15.76,329768.0,15.77,15.79,15.76,15.76,329768.0
2019-12-04 10:25:00,15.77,15.78,15.75,15.76,249114.0,15.77,15.78,15.75,15.76,249114.0
2019-12-04 10:30:00,15.76,15.76,15.7,15.74,671491.0,15.76,15.76,15.7,15.74,671491.0
2019-12-04 10:35:00,15.74,15.75,15.72,15.73,276157.0,15.74,15.75,15.72,15.73,276157.0
2019-12-04 10:40:00,15.74,15.74,15.7,15.73,373238.0,15.74,15.74,15.7,15.73,373238.0
2019-12-04 10:45:00,15.73,15.73,15.72,15.73,186526.0,15.73,15.73,15.72,15.73,186526.0
2019-12-04 10:50:00,15.73,15.74,15.72,15.73,247503.0,15.73,15.74,15.72,15.73,247503.0
2019-12-04 10:55:00,15.72,15.74,15.71,15.74,400747.0,15.72,15.74,15.71,15.74,400747.0
2019-12-04 11:00:00,15.74,15.74,15.7,15.71,240459.0,15.74,15.74,15.7,15.71,240459.0
2019-12-04 11:05:00,15.71,15.72,15.7,15.72,78069.0,15.71,15.72,15.7,15.72,78069.0
2019-12-04 11:10:00,15.72,15.74,15.71,15.73,337061.0,15.72,15.74,15.71,15.73,337061.0
2019-12-04 11:15:00,15.73,15.75,15.72,15.75,226262.0,15.73,15.75,15.72,15.75,226262.0
2019-12-04 11:20:00,15.75,15.75,15.73,15.75,110022.0,15.75,15.75,15.73,15.75,110022.0
2019-12-04 11:25:00,15.74,15.76,15.73,15.75,255099.0,15.74,15.76,15.73,15.75,255099.0
2019-12-04 11:30:00,15.75,15.75,15.73,15.75,83653.0,15.75,15.75,15.73,15.75,83653.0
2019-12-04 11:35:00,15.75,15.75,15.73,15.74,125065.0,15.75,15.75,15.73,15.74,125065.0
2019-12-04 11:40:00,15.74,15.74,15.72,15.74,226648.0,15.74,15.74,15.72,15.74,226648.0
2019-12-04 11:45:00,15.74,15.74,15.73,15.74,50082.0,15.74,15.74,15.73,15.74,50082.0
2019-12-04 11:50:00,15.74,15.74,15.71,15.73,183824.0,15.74,15.74,15.71,15.73,183824.0
2019-12-04 11:55:00,15.74,15.74,15.72,15.74,135796.0,15.74,15.74,15.72,15.74,135796.0
2019-12-04 12:00:00,15.74,15.76,15.74,15.74,174620.0,15.74,15.76,15.74,15.74,174620.0
2019-12-04 12:05:00,15.75,15.76,15.74,15.76,95604.0,15.75,15.76,15.74,15.76,95604.0
2019-12-04 12:10:00,15.76,15.76,15.75,15.76,46541.0,15.76,15.76,15.75,15.76,46541.0
2019-12-04 12:15:00,15.75,15.76,15.74,15.75,117564.0,15.75,15.76,15.74,15.75,117564.0
2019-12-04 12:20:00,15.75,15.77,15.74,15.76,134531.0,15.75,15.77,15.74,15.76,134531.0
2019-12-04 12:25:00,15.76,15.77,15.75,15.75,55352.0,15.76,15.77,15.75,15.75,55352.0
2019-12-04 12:30:00,15.75,15.76,15.75,15.76,56669.0,15.75,15.76,15.75,15.76,56669.0
2019-12-04 12:35:00,15.75,15.76,15.75,15.76,43207.0,15.75,15.76,15.75,15.76,43207.0
2019-12-04 12:40:00,15.76,15.77,15.75,15.77,98759.0,15.76,15.77,15.75,15.77,98759.0
2019-12-04 12:45:00,15.77,15.77,15.76,15.77,26638.0,15.77,15.77,15.76,15.77,26638.0
2019-12-04 12:50:00,15.77,15.78,15.75,15.77,276382.0,15.77,15.78,15.75,15.77,276382.0
2019-12-04 12:55:00,15.77,15.77,15.75,15.76,82016.0,15.77,15.77,15.75,15.76,82016.0
2019-12-04 13:00:00,15.76,15.77,15.75,15.76,124834.0,15.76,15.77,15.75,15.76,124834.0
2019-12-04 13:05:00,15.76,15.76,15.74,15.75,166098.0,15.76,15.76,15.74,15.75,166098.0
2019-12-04 13:10:00,15.75,15.75,15.74,15.75,73821.0,15.75,15.75,15.74,15.75,73821.0
2019-12-04 13:15:00,15.75,15.75,15.74,15.75,58365.0,15.75,15.75,15.74,15.75,58365.0
2019-12-04 13:20:00,15.74,15.75,15.73,15.75,171441.0,15.74,15.75,15.73,15.75,171441.0
2019-12-04 13:25:00,15.75,15.76,15.74,15.75,193605.0,15.75,15.76,15.74,15.75,193605.0
2019-12-04 13:30:00,15.75,15.76,15.74,15.75,48658.0,15.75,15.76,15.74,15.75,48658.0
2019-12-04 13:35:00,15.75,15.76,15.74,15.75,20199.0,15.75,15.76,15.74,15.75,20199.0
2019-12-04 13:40:00,15.75,15.76,15.74,15.75,82590.0,15.75,15.76,15.74,15.75,82590.0
2019-12-04 13:45:00,15.74,15.75,15.74,15.75,11545.0,15.74,15.75,15.74,15.75,11545.0
2019-12-04 13:50:00,15.74,15.75,15.74,15.75,45967.0,15.74,15.75,15.74,15.75,45967.0
2019-12-04 13:55:00,15.75,15.75,15.73,15.74,155776.0,15.75,15.75,15.73,15.74,155776.0
2019-12-04 14:00:00,15.73,15.74,15.73,15.73,17047.0,15.73,15.74,15.73,15.73,17047.0
2019-12-04 14:05:00,15.74,15.74,15.73,15.74,35099.0,15.74,15.74,15.73,15.74,35099.0
2019-12-04 14:10:00,15.74,15.74,15.73,15.74,38856.0,15.74,15.74,15.73,15.74,38856.0
2019-12-04 14:15:00,15.73,15.74,15.72,15.72,119065.0,15.73,15.74,15.72,15.72,119065.0
2019-12-04 14:20:00,15.72,15.74,15.72,15.74,77791.0,15.72,15.74,15.72,15.74,77791.0
2019-12-04 14:25:00,15.73,15.74,15.73,15.74,39566.0,15.73,15.74,15.73,15.74,39566.0
2019-12-04 14:30:00,15.74,15.74,15.73,15.73,101180.0,15.74,15.74,15.73,15.73,101180.0
2019-12-04 14:35:00,15.73,15.74,15.72,15.73,80657.0,15.73,15.74,15.72,15.73,80657.0
2019-12-04 14:40:00,15.73,15.73,15.72,15.72,54383.0,15.73,15.73,15.72,15.72,54383.0
2019-12-04 14:45:00,15.72,15.73,15.72,15.73,73418.0,15.72,15.73,15.72,15.73,73418.0
2019-12-04 14:50:00,15.73,15.73,15.72,15.73,29405.0,15.73,15.73,15.72,15.73,29405.0
2019-12-04 14:55:00,15.73,15.74,15.72,15.73,90831.0,15.73,15.74,15.72,15.73,90831.0
2019-12-04 15:00:00,15.73,15.74,15.73,15.73,65081.0,15.73,15.74,15.73,15.73,65081.0
2019-12-04 15:05:00,15.73,15.74,15.73,15.74,30618.0,15.73,15.74,15.73,15.74,30618.0
2019-12-04 15:10:00,15.74,15.74,15.73,15.73,160043.0,15.74,15.74,15.73,15.73,160043.0
2019-12-04 15:15:00,15.73,15.74,15.73,15.74,25333.0,15.73,15.74,15.73,15.74,25333.0
2019-12-04 15:20:00,15.73,15.75,15.73,15.74,122866.0,15.73,15.75,15.73,15.74,122866.0
2019-12-04 15:25:00,15.74,15.75,15.74,15.75,73780.0,15.74,15.75,15.74,15.75,73780.0
2019-12-04 15:30:00,15.74,15.75,15.74,15.74,77214.0,15.74,15.75,15.74,15.74,77214.0
2019-12-04 15:35:00,15.74,15.75,15.74,15.75,107260.0,15.74,15.75,15.74,15.75,107260.0
2019-12-04 15:40:00,15.75,15.75,15.74,15.75,68926.0,15.75,15.75,15.74,15.75,68926.0
2019-12-04 15:45:00,15.75,15.75,15.74,15.74,141537.0,15.75,15.75,15.74,15.74,141537.0
2019-12-04 15:50:00,15.75,15.75,15.74,15.74,213815.0,15.75,15.75,15.74,15.74,213815.0
2019-12-04 15:55:00,15.74,15.75,15.74,15.75,286753.0,15.74,15.75,15.74,15.75,286753.0
2019-12-05 09:30:00,15.74,15.78,15.74,15.78,402191.0,15.74,15.78,15.74,15.78,402191.0
2019-12-05 09:35:00,15.78,15.81,15.77,15.81,170710.0,15.78,15.81,15.77,15.81,170710.0
2019-12-05 09:40:00,15.81,15.82,15.8,15.81,66426.0,15.81,15.82,15.8,15.81,66426.0
2019-12-05 09:45:00,15.81,15.81,15.78,15.79,72774.0,15.81,15.81,15.78,15.79,72774.0
2019-12-05 09:50:00,15.79,15.79,15.78,15.79,76195.0,15.79,15.79,15.78,15.79,76195.0
2019-12-05 09:55:00,15.79,15.81,15.78,15.81,245547.0,15.79,15.81,15.78,15.81,245547.0
2019-12-05 10:00:00,15.81,15.81,15.79,15.79,124459.0,15.81,15.81,15.79,15.79,124459.0
2019-12-05 10:05:00,15.79,15.82,15.79,15.82,295047.0,15.79,15.82,15.79,15.82,295047.0
2019-12-05 10:10:00,15.82,15.83,15.81,15.82,425199.0,15.82,15.83,15.81,15.82,425199.0
2019-12-05 10:15:00,15.82,15.83,15.81,15.82,95529.0,15.82,15.83,15.81,15.82,95529.0
2019-12-05 10:20:00,15.81,15.82,15.8,15.81,168457.0,15.81,15.82,15.8,15.81,168457.0
2019-12-05 10:25:00,15.81,15.83,15.8,15.82,139121.0,15.81,15.83,15.8,15.82,139121.0
2019-12-05 10:30:00,15.81,15.82,15.8,15.81,202036.0,15.81,15.82,15.8,15.81,202036.0
2019-12-05 10:35:00,15.8,15.82,15.8,15.82,88533.0,15.8,15.82,15.8,15.82,88533.0
2019-12-05 10:40:00,15.82,15.83,15.81,15.82,52022.0,15.82,15.83,15.81,15.82,52022.0
2019-12-05 10:45:00,15.82,15.83,15.81,15.81,50608.0,15.82,15.83,15.81,15.81,50608.0
2019-12-05 10:50:00,15.82,15.82,15.8,15.81,35025.0,15.82,15.82,15.8,15.81,35025.0
2019-12-05 10:55:00,15.81,15.82,15.79,15.8,151776.0,15.81,15.82,15.79,15.8,151776.0
2019-12-05 11:00:00,15.8,15.81,15.79,15.81,113206.0,15.8,15.81,15.79,15.81,113206.0
2019-12-05 11:05:00,15.81,15.83,15.81,15.82,79690.0,15.81,15.83,15.81,15.82,79690.0
2019-12-05 11:10:00,15.82,15.83,15.81,15.83,44406.0,15.82,15.83,15.81,15.83,44406.0
2019-12-05 11:15:00,15.82,15.83,15.82,15.82,60484.0,15.82,15.83,15.82,15.82,60484.0
2019-12-05 11:20:00,15.82,15.84,15.82,15.84,37139.0,15.82,15.84,15.82,15.84,37139.0
2019-12-05 11:25:00,15.84,15.85,15.83,15.85,61449.0,15.84,15.85,15.83,15.85,61449.0
2019-12-05 11:30:00,15.85,15.86,15.84,15.86,190038.0,15.85,15.86,15.84,15.86,190038.0
2019-12-05 11:35:00,15.85,15.86,15.85,15.86,40336.0,15.85,15.86,15.85,15.86,40336.0
2019-12-05 11:40:00,15.86,15.86,15.85,15.86,77187.0,15.86,15.86,15.85,15.86,77187.0
2019-12-05 11:45:00,15.86,15.87,15.86,15.87,39988.0,15.86,15.87,15.86,15.87,39988.0
2019-12-05 11:50:00,15.87,15.88,15.86,15.87,321975.0,15.87,15.88,15.86,15.87,321975.0
2019-12-05 11:55:00,15.87,15.87,15.85,15.86,83025.0,15.87,15.87,15.85,15.86,83025.0
2019-12-05 12:00:00,15.86,15.87,15.85,15.86,96534.0,15.86,15.87,15.85,15.86,96534.0
2019-12-05 12:05:00,15.86,15.87,15.86,15.87,32733.0,15.86,15.87,15.86,15.87,32733.0
2019-12-05 12:10:00,15.86,15.88,15.85,15.88,137322.0,15.86,15.88,15.85,15.88,137322.0
2019-12-05 12:15:00,15.88,15.88,15.87,15.88,54687.0,15.88,15.88,15.87,15.88,54687.0
2019-12-05 12:20:00,15.88,15.89,15.87,15.89,54729.0,15.88,15.89,15.87,15.89,54729.0
2019-12-05 12:25:00,15.89,15.9,15.88,15.89,27033.0,15.89,15.9,15.88,15.89,27033.0
2019-12-05 12:30:00,15.9,15.9,15.88,15.89,41325.0,15.9,15.9,15.88,15.89,41325.0
2019-12-05 12:35:00,15.88,15.9,15.88,15.89,136875.0,15.88,15.9,15.88,15.89,136875.0
2019-12-05 12:40:00,15.89,15.9,15.88,15.9,74022.0,15.89,15.9,15.88,15.9,74022.0
2019-12-05 12:45:00,15.89,15.9,15.88,15.89,69994.0,15.89,15.9,15.88,15.89,69994.0
2019-12-05 12:50:00,15.89,15.89,15.88,15.88,55655.0,15.89,15.89,15.88,15.88,55655.0
2019-12-05 12:55:00,15.89,15.89,15.88,15.89,19523.0,15.89,15.89,15.88,15.89,19523.0
2019-12-05 13:00:00,15.89,15.89,15.88,15.89,65654.0,15.89,15.89,15.88,15.89,65654.0
2019-12-05 13:05:00,15.89,15.89,15.88,15.89,7287.0,15.89,15.89,15.88,15.89,7287.0
2019-12-05 13:10:00,15.89,15.89,15.87,15.88,25272.0,15.89,15.89,15.87,15.88,25272.0
2019-12-05 13:15:00,15.88,15.89,15.87,15.89,68225.0,15.88,15.89,15.87,15.89,68225.0
2019-12-05 13:20:00,15.89,15.89,15.87,15.88,33080.0,15.89,15.89,15.87,15.88,33080.0
2019-12-05 13:25:00,15.88,15.89,15.87,15.88,79304.0,15.88,15.89,15.87,15.88,79304.0
2019-12-05 13:30:00,15.89,15.89,15.87,15.88,104484.0,15.89,15.89,15.87,15.88,104484.0
2019-12-05 13:35:00,15.88,15.88,15.85,15.85,82761.0,15.88,15.88,15.85,15.85,82761.0
2019-12-05 13:40:00,15.86,15.87,15.85,15.85,120927.0,15.86,15.87,15.85,15.85,120927.0
2019-12-05 13:45:00,15.86,15.87,15.85,15.86,53475.0,15.86,15.87,15.85,15.86,53475.0
2019-12-05 13:50:00,15.87,15.87,15.85,15.86,55308.0,15.87,15.87,15.85,15.86,55308.0
2019-12-05 13:55:00,15.85,15.86,15.85,15.86,18877.0,15.85,15.86,15.85,15.86,18877.0
2019-12-05 14:00:00,15.86,15.86,15.85,15.86,76408.0,15.86,15.86,15.85,15.86,76408.0
2019-12-05 14:05:00,15.86,15.87,15.85,15.86,40133.0,15.86,15.87,15.85,15.86,40133.0
2019-12-05 14:10:00,15.86,15.87,15.84,15.85,80046.0,15.86,15.87,15.84,15.85,80046.0
2019-12-05 14:15:00,15.85,15.87,15.84,15.86,95567.0,15.85,15.87,15.84,15.86,95567.0
2019-12-05 14:20:00,15.87,15.87,15.85,15.86,52545.0,15.87,15.87,15.85,15.86,52545.0
2019-12-05 14:25:00,15.85,15.86,15.85,15.86,15927.0,15.85,15.86,15.85,15.86,15927.0
2019-12-05 14:30:00,15.86,15.86,15.84,15.85,41323.0,15.86,15.86,15.84,15.85,41323.0
2019-12-05 14:35:00,15.85,15.85,15.84,15.85,22517.0,15.85,15.85,15.84,15.85,22517.0
2019-12-05 14:40:00,15.85,15.85,15.84,15.85,10004.0,15.85,15.85,15.84,15.85,10004.0
2019-12-05 14:45:00,15.85,15.85,15.84,15.85,22178.0,15.85,15.85,15.84,15.85,22178.0
2019-12-05 14:50:00,15.85,15.85,15.83,15.84,89750.0,15.85,15.85,15.83,15.84,89750.0
2019-12-05 14:55:00,15.84,15.89,15.83,15.85,681046.0,15.84,15.89,15.83,15.85,681046.0
2019-12-05 15:00:00,15.85,15.86,15.84,15.85,40771.0,15.85,15.86,15.84,15.85,40771.0
2019-12-05 15:05:00,15.84,15.84,15.83,15.84,69098.0,15.84,15.84,15.83,15.84,69098.0
2019-12-05 15:10:00,15.84,15.85,15.83,15.85,21225.0,15.84,15.85,15.83,15.85,21225.0
2019-12-05 15:15:00,15.85,15.85,15.84,15.84,15472.0,15.85,15.85,15.84,15.84,15472.0
2019-12-05 15:20:00,15.84,15.85,15.84,15.84,28848.0,15.84,15.85,15.84,15.84,28848.0
2019-12-05 15:25:00,15.85,15.85,15.84,15.84,23192.0,15.85,15.85,15.84,15.84,23192.0
2019-12-05 15:30:00,15.85,15.85,15.84,15.85,19935.0,15.85,15.85,15.84,15.85,19935.0
2019-12-05 15:35:00,15.85,15.85,15.84,15.85,83753.0,15.85,15.85,15.84,15.85,83753.0
2019-12-05 15:40:00,15.85,15.85,15.84,15.85,89466.0,15.85,15.85,15.84,15.85,89466.0
2019-12-05 15:45:00,15.85,15.86,15.84,15.86,70497.0,15.85,15.86,15.84,15.86,70497.0
2019-12-05 15:50:00,15.86,15.86,15.85,15.85,63085.0,15.86,15.86,15.85,15.85,63085.0
2019-12-05 15:55:00,15.86,15.86,15.85,15.85,179243.0,15.86,15.86,15.85,15.85,179243.0
2019-12-06 09:30:00,15.61,15.61,15.52,15.54,1459945.0,15.61,15.61,15.52,15.54,1459945.0
2019-12-06 09:35:00,15.55,15.55,15.48,15.49,834181.0,15.55,15.55,15.48,15.49,834181.0
2019-12-06 09:40:00,15.49,15.51,15.47,15.51,553692.0,15.49,15.51,15.47,15.51,553692.0
2019-12-06 09:45:00,15.5,15.55,15.49,15.54,499448.0,15.5,15.55,15.49,15.54,499448.0
2019-12-06 09:50:00,15.54,15.55,15.52,15.54,284884.0,15.54,15.55,15.52,15.54,284884.0
2019-12-06 09:55:00,15.54,15.54,15.51,15.52,314577.0,15.54,15.54,15.51,15.52,314577.0
2019-12-06 10:00:00,15.52,15.52,15.45,15.49,1033996.0,15.52,15.52,15.45,15.49,1033996.0
2019-12-06 10:05:00,15.49,15.54,15.47,15.52,411112.0,15.49,15.54,15.47,15.52,411112.0
2019-12-06 10:10:00,15.53,15.54,15.51,15.52,429264.0,15.53,15.54,15.51,15.52,429264.0
2019-12-06 10:15:00,15.52,15.55,15.51,15.54,679547.0,15.52,15.55,15.51,15.54,679547.0
2019-12-06 10:20:00,15.53,15.55,15.53,15.54,173462.0,15.53,15.55,15.53,15.54,173462.0
2019-12-06 10:25:00,15.54,15.55,15.53,15.54,168440.0,15.54,15.55,15.53,15.54,168440.0
2019-12-06 10:30:00,15.54,15.55,15.52,15.52,314217.0,15.54,15.55,15.52,15.52,314217.0
2019-12-06 10:35:00,15.52,15.55,15.51,15.53,270220.0,15.52,15.55,15.51,15.53,270220.0
2019-12-06 10:40:00,15.53,15.54,15.52,15.54,112559.0,15.53,15.54,15.52,15.54,112559.0
2019-12-06 10:45:00,15.54,15.54,15.5,15.51,226547.0,15.54,15.54,15.5,15.51,226547.0
2019-12-06 10:50:00,15.51,15.52,15.5,15.5,169442.0,15.51,15.52,15.5,15.5,169442.0
2019-12-06 10:55:00,15.51,15.52,15.5,15.52,183415.0,15.51,15.52,15.5,15.52,183415.0
2019-12-06 11:00:00,15.52,15.52,15.49,15.5,230162.0,15.52,15.52,15.49,15.5,230162.0
2019-12-06 11:05:00,15.5,15.5,15.47,15.48,237247.0,15.5,15.5,15.47,15.48,237247.0
2019-12-06 11:10:00,15.48,15.49,15.46,15.46,512270.0,15.48,15.49,15.46,15.46,512270.0
2019-12-06 11:15:00,15.46,15.49,15.46,15.49,314281.0,15.46,15.49,15.46,15.49,314281.0
2019-12-06 11:20:00,15.49,15.5,15.47,15.48,199834.0,15.49,15.5,15.47,15.48,199834.0
2019-12-06 11:25:00,15.47,15.48,15.46,15.47,277271.0,15.47,15.48,15.46,15.47,277271.0
2019-12-06 11:30:00,15.46,15.48,15.46,15.47,201786.0,15.46,15.48,15.46,15.47,201786.0
2019-12-06 11:35:00,15.46,15.47,15.45,15.46,134836.0,15.46,15.47,15.45,15.46,134836.0
2019-12-06 11:40:00,15.46,15.5,15.46,15.5,162284.0,15.46,15.5,15.46,15.5,162284.0
2019-12-06 11:45:00,15.49,15.5,15.49,15.5,34207.0,15.49,15.5,15.49,15.5,34207.0
2019-12-06 11:50:00,15.5,15.51,15.48,15.49,219283.0,15.5,15.51,15.48,15.49,219283.0
2019-12-06 11:55:00,15.48,15.5,15.48,15.49,838609.0,15.48,15.5,15.48,15.49,838609.0
2019-12-06 12:00:00,15.49,15.49,15.48,15.49,92229.0,15.49,15.49,15.48,15.49,92229.0
2019-12-06 12:05:00,15.49,15.49,15.47,15.49,107546.0,15.49,15.49,15.47,15.49,107546.0
2019-12-06 12:10:00,15.49,15.5,15.47,15.48,155913.0,15.49,15.5,15.47,15.48,155913.0
2019-12-06 12:15:00,15.48,15.48,15.47,15.48,97763.0,15.48,15.48,15.47,15.48,97763.0
2019-12-06 12:20:00,15.48,15.5,15.47,15.5,98744.0,15.48,15.5,15.47,15.5,98744.0
2019-12-06 12:25:00,15.5,15.51,15.49,15.51,96246.0,15.5,15.51,15.49,15.51,96246.0
2019-12-06 12:30:00,15.5,15.51,15.5,15.51,19557.0,15.5,15.51,15.5,15.51,19557.0
2019-12-06 12:35:00,15.51,15.51,15.5,15.5,83168.0,15.51,15.51,15.5,15.5,83168.0
2019-12-06 12:40:00,15.5,15.51,15.49,15.51,203603.0,15.5,15.51,15.49,15.51,203603.0
2019-12-06 12:45:00,15.51,15.52,15.5,15.51,80233.0,15.51,15.52,15.5,15.51,80233.0
2019-12-06 12:50:00,15.51,15.51,15.49,15.5,76570.0,15.51,15.51,15.49,15.5,76570.0
2019-12-06 12:55:00,15.5,15.5,15.49,15.5,66857.0,15.5,15.5,15.49,15.5,66857.0
2019-12-06 13:00:00,15.5,15.5,15.48,15.49,130641.0,15.5,15.5,15.48,15.49,130641.0
2019-12-06 13:05:00,15.49,15.49,15.48,15.48,45786.0,15.49,15.49,15.48,15.48,45786.0
2019-12-06 13:10:00,15.49,15.49,15.47,15.48,240994.0,15.49,15.49,15.47,15.48,240994.0
2019-12-06 13:15:00,15.48,15.49,15.47,15.48,109178.0,15.48,15.49,15.47,15.48,109178.0
2019-12-06 13:20:00,15.47,15.48,15.46,15.46,249830.0,15.47,15.48,15.46,15.46,249830.0
2019-12-06 13:25:00,15.46,15.49,15.44,15.49,641702.0,15.46,15.49,15.44,15.49,641702.0
2019-12-06 13:30:00,15.49,15.49,15.48,15.49,37297.0,15.49,15.49,15.48,15.49,37297.0
2019-12-06 13:35:00,15.48,15.49,15.47,15.48,72047.0,15.48,15.49,15.47,15.48,72047.0
2019-12-06 13:40:00,15.48,15.48,15.47,15.48,48168.0,15.48,15.48,15.47,15.48,48168.0
2019-12-06 13:45:00,15.47,15.49,15.47,15.49,295896.0,15.47,15.49,15.47,15.49,295896.0
2019-12-06 13:50:00,15.49,15.49,15.47,15.48,227434.0,15.49,15.49,15.47,15.48,227434.0
2019-12-06 13:55:00,15.48,15.48,15.47,15.48,185674.0,15.48,15.48,15.47,15.48,185674.0
2019-12-06 14:00:00,15.48,15.48,15.47,15.48,48895.0,15.48,15.48,15.47,15.48,48895.0
2019-12-06 14:05:00,15.48,15.49,15.47,15.48,58088.0,15.48,15.49,15.47,15.48,58088.0
2019-12-06 14:10:00,15.48,15.49,15.48,15.48,14647.0,15.48,15.49,15.48,15.48,14647.0
2019-12-06 14:15:00,15.48,15.49,15.47,15.47,59073.0,15.48,15.49,15.47,15.47,59073.0
2019-12-06 14:20:00,15.48,15.48,15.47,15.48,36683.0,15.48,15.48,15.47,15.48,36683.0
2019-12-06 14:25:00,15.48,15.48,15.47,15.48,45169.0,15.48,15.48,15.47,15.48,45169.0
2019-12-06 14:30:00,15.48,15.49,15.48,15.48,31664.0,15.48,15.49,15.48,15.48,31664.0
2019-12-06 14:35:00,15.48,15.49,15.47,15.48,41642.0,15.48,15.49,15.47,15.48,41642.0
2019-12-06 14:40:00,15.48,15.48,15.47,15.47,58349.0,15.48,15.48,15.47,15.47,58349.0
2019-12-06 14:45:00,15.47,15.48,15.47,15.47,156349.0,15.47,15.48,15.47,15.47,156349.0
2019-12-06 14:50:00,15.48,15.48,15.47,15.48,33943.0,15.48,15.48,15.47,15.48,33943.0
2019-12-06 14:55:00,15.48,15.48,15.47,15.48,87541.0,15.48,15.48,15.47,15.48,87541.0
2019-12-06 15:00:00,15.48,15.48,15.47,15.48,39810.0,15.48,15.48,15.47,15.48,39810.0
2019-12-06 15:05:00,15.47,15.48,15.47,15.48,28141.0,15.47,15.48,15.47,15.48,28141.0
2019-12-06 15:10:00,15.48,15.48,15.47,15.47,60441.0,15.48,15.48,15.47,15.47,60441.0
2019-12-06 15:15:00,15.47,15.48,15.47,15.47,27044.0,15.47,15.48,15.47,15.47,27044.0
2019-12-06 15:20:00,15.47,15.48,15.46,15.47,33209.0,15.47,15.48,15.46,15.47,33209.0
2019-12-06 15:25:00,15.46,15.47,15.46,15.46,73641.0,15.46,15.47,15.46,15.46,73641.0
2019-12-06 15:30:00,15.46,15.48,15.46,15.48,323274.0,15.46,15.48,15.46,15.48,323274.0
2019-12-06 15:35:00,15.48,15.48,15.47,15.48,102250.0,15.48,15.48,15.47,15.48,102250.0
2019-12-06 15:40:00,15.48,15.49,15.47,15.49,104822.0,15.48,15.49,15.47,15.49,104822.0
2019-12-06 15:45:00,15.49,15.5,15.48,15.5,247340.0,15.49,15.5,15.48,15.5,247340.0
2019-12-06 15:50:00,15.5,15.5,15.49,15.5,218871.0,15.5,15.5,15.49,15.5,218871.0
2019-12-06 15:55:00,15.5,15.5,15.49,15.49,420957.0,15.5,15.5,15.49,15.49,420957.0
2019-12-09 09:30:00,15.5,15.52,15.49,15.5,457245.0,15.5,15.52,15.49,15.5,457245.0
2019-12-09 09:35:00,15.5,15.51,15.49,15.51,208865.0,15.5,15.51,15.49,15.51,208865.0
2019-12-09 09:40:00,15.51,15.51,15.49,15.5,167789.0,15.51,15.51,15.49,15.5,167789.0
2019-12-09 09:45:00,15.51,15.53,15.5,15.53,98023.0,15.51,15.53,15.5,15.53,98023.0
2019-12-09 09:50:00,15.53,15.53,15.51,15.52,79484.0,15.53,15.53,15.51,15.52,79484.0
2019-12-09 09:55:00,15.51,15.53,15.51,15.53,142817.0,15.51,15.53,15.51,15.53,142817.0
2019-12-09 10:00:00,15.53,15.54,15.52,15.53,82806.0,15.53,15.54,15.52,15.53,82806.0
2019-12-09 10:05:00,15.53,15.53,15.52,15.53,28829.0,15.53,15.53,15.52,15.53,28829.0
2019-12-09 10:10:00,15.53,15.53,15.51,15.52,58334.0,15.53,15.53,15.51,15.52,58334.0
2019-12-09 10:15:00,15.52,15.53,15.5,15.5,141904.0,15.52,15.53,15.5,15.5,141904.0
2019-12-09 10:20:00,15.5,15.52,15.5,15.52,72909.0,15.5,15.52,15.5,15.52,72909.0
2019-12-09 10:25:00,15.52,15.53,15.51,15.53,35263.0,15.52,15.53,15.51,15.53,35263.0
2019-12-09 10:30:00,15.53,15.53,15.51,15.52,86726.0,15.53,15.53,15.51,15.52,86726.0
2019-12-09 10:35:00,15.52,15.52,15.51,15.52,94797.0,15.52,15.52,15.51,15.52,94797.0
2019-12-09 10:40:00,15.52,15.53,15.51,15.53,77048.0,15.52,15.53,15.51,15.53,77048.0
2019-12-09 10:45:00,15.52,15.53,15.51,15.52,61451.0,15.52,15.53,15.51,15.52,61451.0
2019-12-09 10:50:00,15.52,15.53,15.51,15.52,102920.0,15.52,15.53,15.51,15.52,102920.0
2019-12-09 10:55:00,15.51,15.52,15.49,15.49,189801.0,15.51,15.52,15.49,15.49,189801.0
2019-12-09 11:00:00,15.5,15.5,15.49,15.49,36383.0,15.5,15.5,15.49,15.49,36383.0
2019-12-09 11:05:00,15.49,15.5,15.48,15.5,140405.0,15.49,15.5,15.48,15.5,140405.0
2019-12-09 11:10:00,15.5,15.51,15.49,15.51,29927.0,15.5,15.51,15.49,15.51,29927.0
2019-12-09 11:15:00,15.51,15.51,15.5,15.5,72447.0,15.51,15.51,15.5,15.5,72447.0
2019-12-09 11:20:00,15.5,15.51,15.5,15.5,7334.0,15.5,15.51,15.5,15.5,7334.0
2019-12-09 11:25:00,15.5,15.52,15.5,15.51,60974.0,15.5,15.52,15.5,15.51,60974.0
2019-12-09 11:30:00,15.52,15.52,15.5,15.51,70236.0,15.52,15.52,15.5,15.51,70236.0
2019-12-09 11:35:00,15.51,15.51,15.5,15.51,17620.0,15.51,15.51,15.5,15.51,17620.0
2019-12-09 11:40:00,15.5,15.51,15.49,15.5,66471.0,15.5,15.51,15.49,15.5,66471.0
2019-12-09 11:45:00,15.49,15.51,15.49,15.51,77938.0,15.49,15.51,15.49,15.51,77938.0
2019-12-09 11:50:00,15.51,15.52,15.5,15.52,40461.0,15.51,15.52,15.5,15.52,40461.0
2019-12-09 11:55:00,15.52,15.52,15.51,15.52,19931.0,15.52,15.52,15.51,15.52,19931.0
2019-12-09 12:00:00,15.52,15.52,15.5,15.51,59990.0,15.52,15.52,15.5,15.51,59990.0
2019-12-09 12:05:00,15.51,15.52,15.5,15.52,134094.0,15.51,15.52,15.5,15.52,134094.0
2019-12-09 12:10:00,15.52,15.52,15.51,15.52,45375.0,15.52,15.52,15.51,15.52,45375.0
2019-12-09 12:15:00,15.52,15.53,15.51,15.53,84757.0,15.52,15.53,15.51,15.53,84757.0
2019-12-09 12:20:00,15.52,15.53,15.51,15.51,65890.0,15.52,15.53,15.51,15.51,65890.0
2019-12-09 12:25:00,15.52,15.53,15.51,15.53,32372.0,15.52,15.53,15.51,15.53,32372.0
2019-12-09 12:30:00,15.52,15.54,15.52,15.53,119161.0,15.52,15.54,15.52,15.53,119161.0
2019-12-09 12:35:00,15.54,15.54,15.53,15.53,49460.0,15.54,15.54,15.53,15.53,49460.0
2019-12-09 12:40:00,15.53,15.54,15.52,15.53,66676.0,15.53,15.54,15.52,15.53,66676.0
2019-12-09 12:45:00,15.52,15.53,15.52,15.53,34817.0,15.52,15.53,15.52,15.53,34817.0
2019-12-09 12:50:00,15.53,15.54,15.52,15.53,46677.0,15.53,15.54,15.52,15.53,46677.0
2019-12-09 12:55:00,15.53,15.54,15.52,15.52,64994.0,15.53,15.54,15.52,15.52,64994.0
2019-12-09 13:00:00,15.52,15.53,15.52,15.53,43075.0,15.52,15.53,15.52,15.53,43075.0
2019-12-09 13:05:00,15.52,15.52,15.5,15.52,77091.0,15.52,15.52,15.5,15.52,77091.0
2019-12-09 13:10:00,15.52,15.52,15.51,15.51,38278.0,15.52,15.52,15.51,15.51,38278.0
2019-12-09 13:15:00,15.52,15.53,15.51,15.52,115116.0,15.52,15.53,15.51,15.52,115116.0
2019-12-09 13:20:00,15.52,15.53,15.5,15.5,90934.0,15.52,15.53,15.5,15.5,90934.0
2019-12-09 13:25:00,15.51,15.52,15.5,15.52,62602.0,15.51,15.52,15.5,15.52,62602.0
2019-12-09 13:30:00,15.52,15.52,15.51,15.52,54524.0,15.52,15.52,15.51,15.52,54524.0
2019-12-09 13:35:00,15.52,15.52,15.51,15.52,11896.0,15.52,15.52,15.51,15.52,11896.0
2019-12-09 13:40:00,15.52,15.53,15.51,15.51,61417.0,15.52,15.53,15.51,15.51,61417.0
2019-12-09 13:45:00,15.52,15.52,15.5,15.5,43173.0,15.52,15.52,15.5,15.5,43173.0
2019-12-09 13:50:00,15.51,15.51,15.48,15.5,147442.0,15.51,15.51,15.48,15.5,147442.0
2019-12-09 13:55:00,15.5,15.5,15.49,15.5,49306.0,15.5,15.5,15.49,15.5,49306.0
2019-12-09 14:00:00,15.5,15.5,15.49,15.5,63125.0,15.5,15.5,15.49,15.5,63125.0
2019-12-09 14:05:00,15.49,15.52,15.49,15.52,243220.0,15.49,15.52,15.49,15.52,243220.0
2019-12-09 14:10:00,15.51,15.52,15.51,15.52,11742.0,15.51,15.52,15.51,15.52,11742.0
2019-12-09 14:15:00,15.52,15.52,15.5,15.5,69956.0,15.52,15.52,15.5,15.5,69956.0
2019-12-09 14:20:00,15.5,15.51,15.5,15.51,16485.0,15.5,15.51,15.5,15.51,16485.0
2019-12-09 14:25:00,15.51,15.51,15.5,15.5,41715.0,15.51,15.51,15.5,15.5,41715.0
2019-12-09 14:30:00,15.5,15.51,15.5,15.51,13913.0,15.5,15.51,15.5,15.51,13913.0
2019-12-09 14:35:00,15.5,15.51,15.5,15.5,9209.0,15.5,15.51,15.5,15.5,9209.0
2019-12-09 14:40:00,15.51,15.51,15.5,15.51,19691.0,15.51,15.51,15.5,15.51,19691.0
2019-12-09 14:45:00,15.51,15.51,15.5,15.5,18981.0,15.51,15.51,15.5,15.5,18981.0
2019-12-09 14:50:00,15.5,15.51,15.5,15.5,45366.0,15.5,15.51,15.5,15.5,45366.0
2019-12-09 14:55:00,15.5,15.51,15.49,15.51,122779.0,15.5,15.51,15.49,15.51,122779.0
2019-12-09 15:00:00,15.51,15.51,15.5,15.51,29071.0,15.51,15.51,15.5,15.51,29071.0
2019-12-09 15:05:00,15.51,15.51,15.5,15.51,30710.0,15.51,15.51,15.5,15.51,30710.0
2019-12-09 15:10:00,15.51,15.51,15.5,15.51,9250.0,15.51,15.51,15.5,15.51,9250.0
2019-12-09 15:15:00,15.51,15.51,15.5,15.51,158696.0,15.51,15.51,15.5,15.51,158696.0
2019-12-09 15:20:00,15.51,15.51,15.5,15.5,23307.0,15.51,15.51,15.5,15.5,23307.0
2019-12-09 15:25:00,15.51,15.51,15.5,15.5,212122.0,15.51,15.51,15.5,15.5,212122.0
2019-12-09 15:30:00,15.51,15.51,15.5,15.51,68556.0,15.51,15.51,15.5,15.51,68556.0
2019-12-09 15:35:00,15.51,15.51,15.5,15.5,37417.0,15.51,15.51,15.5,15.5,37417.0
2019-12-09 15:40:00,15.51,15.51,15.5,15.51,26847.0,15.51,15.51,15.5,15.51,26847.0
2019-12-09 15:45:00,15.51,15.51,15.5,15.51,34652.0,15.51,15.51,15.5,15.51,34652.0
2019-12-09 15:50:00,15.51,15.51,15.5,15.51,108864.0,15.51,15.51,15.5,15.51,108864.0
2019-12-09 15:55:00,15.51,15.51,15.5,15.5,297832.0,15.51,15.51,15.5,15.5,297832.0
2019-12-10 09:30:00,15.59,15.62,15.58,15.59,380447.0,15.59,15.62,15.58,15.59,380447.0
2019-12-10 09:35:00,15.59,15.6,15.57,15.59,146353.0,15.59,15.6,15.57,15.59,146353.0
2019-12-10 09:40:00,15.59,15.59,15.56,15.57,111920.0,15.59,15.59,15.56,15.57,111920.0
2019-12-10 09:45:00,15.57,15.58,15.56,15.56,239100.0,15.57,15.58,15.56,15.56,239100.0
2019-12-10 09:50:00,15.56,15.57,15.53,15.54,126853.0,15.56,15.57,15.53,15.54,126853.0
2019-12-10 09:55:00,15.54,15.57,15.53,15.56,232047.0,15.54,15.57,15.53,15.56,232047.0
2019-12-10 10:00:00,15.56,15.56,15.54,15.55,153936.0,15.56,15.56,15.54,15.55,153936.0
2019-12-10 10:05:00,15.55,15.56,15.54,15.55,78817.0,15.55,15.56,15.54,15.55,78817.0
2019-12-10 10:10:00,15.55,15.55,15.53,15.53,52588.0,15.55,15.55,15.53,15.53,52588.0
2019-12-10 10:15:00,15.54,15.55,15.53,15.55,19260.0,15.54,15.55,15.53,15.55,19260.0
2019-12-10 10:20:00,15.54,15.55,15.54,15.54,59323.0,15.54,15.55,15.54,15.54,59323.0
2019-12-10 10:25:00,15.54,15.56,15.54,15.55,104625.0,15.54,15.56,15.54,15.55,104625.0
2019-12-10 10:30:00,15.55,15.57,15.55,15.57,201763.0,15.55,15.57,15.55,15.57,201763.0
2019-12-10 10:35:00,15.56,15.57,15.54,15.56,86391.0,15.56,15.57,15.54,15.56,86391.0
2019-12-10 10:40:00,15.56,15.56,15.54,15.56,88524.0,15.56,15.56,15.54,15.56,88524.0
2019-12-10 10:45:00,15.55,15.56,15.55,15.56,40753.0,15.55,15.56,15.55,15.56,40753.0
2019-12-10 10:50:00,15.55,15.56,15.54,15.54,60270.0,15.55,15.56,15.54,15.54,60270.0
2019-12-10 10:55:00,15.54,15.55,15.53,15.54,163618.0,15.54,15.55,15.53,15.54,163618.0
2019-12-10 11:00:00,15.54,15.56,15.53,15.55,219130.0,15.54,15.56,15.53,15.55,219130.0
2019-12-10 11:05:00,15.55,15.55,15.53,15.54,32577.0,15.55,15.55,15.53,15.54,32577.0
2019-12-10 11:10:00,15.53,15.54,15.52,15.53,91591.0,15.53,15.54,15.52,15.53,91591.0
2019-12-10 11:15:00,15.53,15.55,15.53,15.53,88016.0,15.53,15.55,15.53,15.53,88016.0
2019-12-10 11:20:00,15.54,15.54,15.53,15.54,18167.0,15.54,15.54,15.53,15.54,18167.0
2019-12-10 11:25:00,15.54,15.55,15.53,15.54,131250.0,15.54,15.55,15.53,15.54,131250.0
2019-12-10 11:30:00,15.54,15.55,15.53,15.55,24781.0,15.54,15.55,15.53,15.55,24781.0
2019-12-10 11:35:00,15.54,15.55,15.54,15.54,36643.0,15.54,15.55,15.54,15.54,36643.0
2019-12-10 11:40:00,15.54,15.55,15.54,15.55,19565.0,15.54,15.55,15.54,15.55,19565.0
2019-12-10 11:45:00,15.54,15.56,15.54,15.56,52382.0,15.54,15.56,15.54,15.56,52382.0
2019-12-10 11:50:00,15.56,15.57,15.55,15.57,40465.0,15.56,15.57,15.55,15.57,40465.0
2019-12-10 11:55:00,15.57,15.58,15.56,15.57,115255.0,15.57,15.58,15.56,15.57,115255.0
2019-12-10 12:00:00,15.57,15.58,15.57,15.57,25463.0,15.57,15.58,15.57,15.57,25463.0
2019-12-10 12:05:00,15.58,15.58,15.56,15.57,25836.0,15.58,15.58,15.56,15.57,25836.0
2019-12-10 12:10:00,15.57,15.57,15.56,15.56,51111.0,15.57,15.57,15.56,15.56,51111.0
2019-12-10 12:15:00,15.57,15.57,15.55,15.55,27881.0,15.57,15.57,15.55,15.55,27881.0
2019-12-10 12:20:00,15.55,15.56,15.55,15.56,33345.0,15.55,15.56,15.55,15.56,33345.0
2019-12-10 12:25:00,15.56,15.57,15.55,15.57,36100.0,15.56,15.57,15.55,15.57,36100.0
2019-12-10 12:30:00,15.57,15.57,15.55,15.55,31932.0,15.57,15.57,15.55,15.55,31932.0
2019-12-10 12:35:00,15.55,15.56,15.55,15.55,19526.0,15.55,15.56,15.55,15.55,19526.0
2019-12-10 12:40:00,15.56,15.56,15.55,15.56,3410.0,15.56,15.56,15.55,15.56,3410.0
2019-12-10 12:45:00,15.56,15.56,15.55,15.56,56522.0,15.56,15.56,15.55,15.56,56522.0
2019-12-10 12:50:00,15.56,15.57,15.56,15.56,67026.0,15.56,15.57,15.56,15.56,67026.0
2019-12-10 12:55:00,15.56,15.56,15.55,15.55,13603.0,15.56,15.56,15.55,15.55,13603.0
2019-12-10 13:00:00,15.55,15.56,15.55,15.55,5866.0,15.55,15.56,15.55,15.55,5866.0
2019-12-10 13:05:00,15.55,15.56,15.55,15.56,4875.0,15.55,15.56,15.55,15.56,4875.0
2019-12-10 13:10:00,15.56,15.56,15.55,15.56,9980.0,15.56,15.56,15.55,15.56,9980.0
2019-12-10 13:15:00,15.56,15.57,15.55,15.57,27369.0,15.56,15.57,15.55,15.57,27369.0
2019-12-10 13:20:00,15.57,15.57,15.56,15.56,24404.0,15.57,15.57,15.56,15.56,24404.0
2019-12-10 13:25:00,15.57,15.57,15.56,15.57,8379.0,15.57,15.57,15.56,15.57,8379.0
2019-12-10 13:30:00,15.57,15.58,15.56,15.58,64339.0,15.57,15.58,15.56,15.58,64339.0
2019-12-10 13:35:00,15.58,15.58,15.57,15.58,18003.0,15.58,15.58,15.57,15.58,18003.0
2019-12-10 13:40:00,15.58,15.58,15.57,15.58,10495.0,15.58,15.58,15.57,15.58,10495.0
2019-12-10 13:45:00,15.57,15.58,15.57,15.57,10102.0,15.57,15.58,15.57,15.57,10102.0
2019-12-10 13:50:00,15.58,15.58,15.57,15.58,37111.0,15.58,15.58,15.57,15.58,37111.0
2019-12-10 13:55:00,15.58,15.58,15.57,15.57,25318.0,15.58,15.58,15.57,15.57,25318.0
2019-12-10 14:00:00,15.57,15.58,15.57,15.57,33009.0,15.57,15.58,15.57,15.57,33009.0
2019-12-10 14:05:00,15.57,15.58,15.57,15.58,16426.0,15.57,15.58,15.57,15.58,16426.0
2019-12-10 14:10:00,15.58,15.58,15.57,15.58,18297.0,15.58,15.58,15.57,15.58,18297.0
2019-12-10 14:15:00,15.58,15.58,15.57,15.57,15435.0,15.58,15.58,15.57,15.57,15435.0
2019-12-10 14:20:00,15.58,15.58,15.57,15.58,49062.0,15.58,15.58,15.57,15.58,49062.0
2019-12-10 14:25:00,15.58,15.58,15.57,15.58,12410.0,15.58,15.58,15.57,15.58,12410.0
2019-12-10 14:30:00,15.57,15.58,15.57,15.58,47661.0,15.57,15.58,15.57,15.58,47661.0
2019-12-10 14:35:00,15.58,15.59,15.57,15.59,112049.0,15.58,15.59,15.57,15.59,112049.0
2019-12-10 14:40:00,15.58,15.59,15.58,15.58,92315.0,15.58,15.59,15.58,15.58,92315.0
2019-12-10 14:45:00,15.59,15.59,15.58,15.59,32765.0,15.59,15.59,15.58,15.59,32765.0
2019-12-10 14:50:00,15.58,15.59,15.58,15.59,37203.0,15.58,15.59,15.58,15.59,37203.0
2019-12-10 14:55:00,15.59,15.59,15.58,15.59,61428.0,15.59,15.59,15.58,15.59,61428.0
2019-12-10 15:00:00,15.59,15.59,15.58,15.59,22703.0,15.59,15.59,15.58,15.59,22703.0
2019-12-10 15:05:00,15.59,15.59,15.58,15.59,46875.0,15.59,15.59,15.58,15.59,46875.0
2019-12-10 15:10:00,15.59,15.59,15.58,15.59,92399.0,15.59,15.59,15.58,15.59,92399.0
2019-12-10 15:15:00,15.58,15.59,15.58,15.58,10187.0,15.58,15.59,15.58,15.58,10187.0
2019-12-10 15:20:00,15.59,15.59,15.58,15.58,24914.0,15.59,15.59,15.58,15.58,24914.0
2019-12-10 15:25:00,15.59,15.59,15.58,15.58,19621.0,15.59,15.59,15.58,15.58,19621.0
2019-12-10 15:30:00,15.58,15.59,15.58,15.58,36330.0,15.58,15.59,15.58,15.58,36330.0
2019-12-10 15:35:00,15.58,15.59,15.57,15.58,144735.0,15.58,15.59,15.57,15.58,144735.0
2019-12-10 15:40:00,15.58,15.58,15.57,15.58,64346.0,15.58,15.58,15.57,15.58,64346.0
2019-12-10 15:45:00,15.58,15.58,15.57,15.58,68242.0,15.58,15.58,15.57,15.58,68242.0
2019-12-10 15:50:00,15.58,15.58,15.57,15.58,74070.0,15.58,15.58,15.57,15.58,74070.0
2019-12-10 15:55:00,15.58,15.58,15.57,15.57,281577.0,15.58,15.58,15.57,15.57,281577.0
2019-12-11 09:30:00,15.59,15.59,15.56,15.56,367862.0,15.59,15.59,15.56,15.56,367862.0
2019-12-11 09:35:00,15.56,15.58,15.56,15.57,139557.0,15.56,15.58,15.56,15.57,139557.0
2019-12-11 09:40:00,15.58,15.6,15.57,15.6,75437.0,15.58,15.6,15.57,15.6,75437.0
2019-12-11 09:45:00,15.6,15.61,15.58,15.58,124971.0,15.6,15.61,15.58,15.58,124971.0
2019-12-11 09:50:00,15.58,15.6,15.57,15.6,148429.0,15.58,15.6,15.57,15.6,148429.0
2019-12-11 09:55:00,15.6,15.61,15.59,15.6,241873.0,15.6,15.61,15.59,15.6,241873.0
2019-12-11 10:00:00,15.6,15.61,15.59,15.61,211067.0,15.6,15.61,15.59,15.61,211067.0
2019-12-11 10:05:00,15.6,15.62,15.6,15.62,207310.0,15.6,15.62,15.6,15.62,207310.0
2019-12-11 10:10:00,15.61,15.62,15.6,15.61,144764.0,15.61,15.62,15.6,15.61,144764.0
2019-12-11 10:15:00,15.62,15.65,15.61,15.64,144552.0,15.62,15.65,15.61,15.64,144552.0
2019-12-11 10:20:00,15.64,15.69,15.64,15.69,1080925.0,15.64,15.69,15.64,15.69,1080925.0
2019-12-11 10:25:00,15.69,15.72,15.69,15.7,394744.0,15.69,15.72,15.69,15.7,394744.0
2019-12-11 10:30:00,15.7,15.71,15.68,15.7,258492.0,15.7,15.71,15.68,15.7,258492.0
2019-12-11 10:35:00,15.7,15.74,15.69,15.73,354646.0,15.7,15.74,15.69,15.73,354646.0
2019-12-11 10:40:00,15.73,15.74,15.7,15.71,310374.0,15.73,15.74,15.7,15.71,310374.0
2019-12-11 10:45:00,15.71,15.72,15.69,15.71,252409.0,15.71,15.72,15.69,15.71,252409.0
2019-12-11 10:50:00,15.71,15.71,15.7,15.7,187141.0,15.71,15.71,15.7,15.7,187141.0
2019-12-11 10:55:00,15.7,15.71,15.68,15.69,206463.0,15.7,15.71,15.68,15.69,206463.0
2019-12-11 11:00:00,15.69,15.71,15.68,15.7,225745.0,15.69,15.71,15.68,15.7,225745.0
2019-12-11 11:05:00,15.71,15.72,15.7,15.71,78614.0,15.71,15.72,15.7,15.71,78614.0
2019-12-11 11:10:00,15.72,15.72,15.7,15.71,152771.0,15.72,15.72,15.7,15.71,152771.0
2019-12-11 11:15:00,15.71,15.73,15.7,15.73,73538.0,15.71,15.73,15.7,15.73,73538.0
2019-12-11 11:20:00,15.72,15.73,15.71,15.72,123038.0,15.72,15.73,15.71,15.72,123038.0
2019-12-11 11:25:00,15.73,15.73,15.72,15.73,40220.0,15.73,15.73,15.72,15.73,40220.0
2019-12-11 11:30:00,15.73,15.73,15.72,15.73,82022.0,15.73,15.73,15.72,15.73,82022.0
2019-12-11 11:35:00,15.72,15.73,15.72,15.73,102911.0,15.72,15.73,15.72,15.73,102911.0
2019-12-11 11:40:00,15.72,15.73,15.71,15.71,74459.0,15.72,15.73,15.71,15.71,74459.0
2019-12-11 11:45:00,15.71,15.72,15.7,15.71,109069.0,15.71,15.72,15.7,15.71,109069.0
2019-12-11 11:50:00,15.71,15.72,15.71,15.71,46124.0,15.71,15.72,15.71,15.71,46124.0
2019-12-11 11:55:00,15.72,15.72,15.7,15.71,35181.0,15.72,15.72,15.7,15.71,35181.0
2019-12-11 12:00:00,15.71,15.72,15.7,15.71,32234.0,15.71,15.72,15.7,15.71,32234.0
2019-12-11 12:05:00,15.7,15.71,15.69,15.7,73677.0,15.7,15.71,15.69,15.7,73677.0
2019-12-11 12:10:00,15.7,15.71,15.69,15.71,116089.0,15.7,15.71,15.69,15.71,116089.0
2019-12-11 12:15:00,15.71,15.71,15.69,15.69,92987.0,15.71,15.71,15.69,15.69,92987.0
2019-12-11 12:20:00,15.69,15.7,15.68,15.69,29176.0,15.69,15.7,15.68,15.69,29176.0
2019-12-11 12:25:00,15.69,15.69,15.68,15.69,95783.0,15.69,15.69,15.68,15.69,95783.0
2019-12-11 12:30:00,15.69,15.7,15.68,15.69,59832.0,15.69,15.7,15.68,15.69,59832.0
2019-12-11 12:35:00,15.69,15.69,15.67,15.68,63524.0,15.69,15.69,15.67,15.68,63524.0
2019-12-11 12:40:00,15.68,15.68,15.67,15.68,29008.0,15.68,15.68,15.67,15.68,29008.0
2019-12-11 12:45:00,15.68,15.68,15.67,15.68,18492.0,15.68,15.68,15.67,15.68,18492.0
2019-12-11 12:50:00,15.68,15.69,15.67,15.69,62155.0,15.68,15.69,15.67,15.69,62155.0
2019-12-11 12:55:00,15.69,15.69,15.66,15.67,70595.0,15.69,15.69,15.66,15.67,70595.0
2019-12-11 13:00:00,15.67,15.68,15.66,15.67,16255.0,15.67,15.68,15.66,15.67,16255.0
2019-12-11 13:05:00,15.68,15.68,15.67,15.68,26754.0,15.68,15.68,15.67,15.68,26754.0
2019-12-11 13:10:00,15.68,15.69,15.67,15.69,40322.0,15.68,15.69,15.67,15.69,40322.0
2019-12-11 13:15:00,15.69,15.69,15.68,15.69,60761.0,15.69,15.69,15.68,15.69,60761.0
2019-12-11 13:20:00,15.69,15.7,15.67,15.7,167611.0,15.69,15.7,15.67,15.7,167611.0
2019-12-11 13:25:00,15.7,15.7,15.68,15.7,99594.0,15.7,15.7,15.68,15.7,99594.0
2019-12-11 13:30:00,15.69,15.69,15.68,15.69,17903.0,15.69,15.69,15.68,15.69,17903.0
2019-12-11 13:35:00,15.69,15.7,15.67,15.7,118376.0,15.69,15.7,15.67,15.7,118376.0
2019-12-11 13:40:00,15.7,15.71,15.69,15.71,95912.0,15.7,15.71,15.69,15.71,95912.0
2019-12-11 13:45:00,15.7,15.71,15.7,15.71,37909.0,15.7,15.71,15.7,15.71,37909.0
2019-12-11 13:50:00,15.71,15.71,15.69,15.7,30331.0,15.71,15.71,15.69,15.7,30331.0
2019-12-11 13:55:00,15.7,15.71,15.69,15.69,69087.0,15.7,15.71,15.69,15.69,69087.0
2019-12-11 14:00:00,15.7,15.7,15.66,15.7,414181.0,15.7,15.7,15.66,15.7,414181.0
2019-12-11 14:05:00,15.69,15.7,15.68,15.69,48498.0,15.69,15.7,15.68,15.69,48498.0
2019-12-11 14:10:00,15.7,15.75,15.69,15.75,376943.0,15.7,15.75,15.69,15.75,376943.0
2019-12-11 14:15:00,15.75,15.76,15.74,15.75,110326.0,15.75,15.76,15.74,15.75,110326.0
2019-12-11 14:20:00,15.75,15.75,15.72,15.74,71097.0,15.75,15.75,15.72,15.74,71097.0
2019-12-11 14:25:00,15.74,15.75,15.73,15.75,201713.0,15.74,15.75,15.73,15.75,201713.0
2019-12-11 14:30:00,15.74,15.75,15.73,15.74,103030.0,15.74,15.75,15.73,15.74,103030.0
2019-12-11 14:35:00,15.74,15.74,15.7,15.71,249200.0,15.74,15.74,15.7,15.71,249200.0
2019-12-11 14:40:00,15.71,15.75,15.69,15.74,158261.0,15.71,15.75,15.69,15.74,158261.0
2019-12-11 14:45:00,15.75,15.78,15.74,15.78,105182.0,15.75,15.78,15.74,15.78,105182.0
2019-12-11 14:50:00,15.78,15.82,15.77,15.82,211125.0,15.78,15.82,15.77,15.82,211125.0
2019-12-11 14:55:00,15.82,15.85,15.81,15.82,289861.0,15.82,15.85,15.81,15.82,289861.0
2019-12-11 15:00:00,15.82,15.83,15.79,15.82,287828.0,15.82,15.83,15.79,15.82,287828.0
2019-12-11 15:05:00,15.81,15.83,15.8,15.81,147780.0,15.81,15.83,15.8,15.81,147780.0
2019-12-11 15:10:00,15.81,15.83,15.8,15.81,213873.0,15.81,15.83,15.8,15.81,213873.0
2019-12-11 15:15:00,15.82,15.82,15.8,15.8,54875.0,15.82,15.82,15.8,15.8,54875.0
2019-12-11 15:20:00,15.8,15.81,15.77,15.78,97221.0,15.8,15.81,15.77,15.78,97221.0
2019-12-11 15:25:00,15.78,15.79,15.76,15.77,256517.0,15.78,15.79,15.76,15.77,256517.0
2019-12-11 15:30:00,15.77,15.78,15.76,15.77,205148.0,15.77,15.78,15.76,15.77,205148.0
2019-12-11 15:35:00,15.76,15.78,15.76,15.78,348642.0,15.76,15.78,15.76,15.78,348642.0
2019-12-11 15:40:00,15.78,15.78,15.75,15.75,125551.0,15.78,15.78,15.75,15.75,125551.0
2019-12-11 15:45:00,15.75,15.76,15.75,15.76,119423.0,15.75,15.76,15.75,15.76,119423.0
2019-12-11 15:50:00,15.75,15.76,15.75,15.76,133452.0,15.75,15.76,15.75,15.76,133452.0
2019-12-11 15:55:00,15.76,15.76,15.75,15.76,450884.0,15.76,15.76,15.75,15.76,450884.0
2019-12-12 09:30:00,15.96,15.96,15.93,15.93,233217.0,15.96,15.96,15.93,15.93,233217.0
2019-12-12 09:35:00,15.93,15.94,15.83,15.84,663119.0,15.93,15.94,15.83,15.84,663119.0
2019-12-12 09:40:00,15.84,15.86,15.77,15.78,426765.0,15.84,15.86,15.77,15.78,426765.0
2019-12-12 09:45:00,15.78,15.79,15.71,15.75,795136.0,15.78,15.79,15.71,15.75,795136.0
2019-12-12 09:50:00,15.75,15.76,15.72,15.75,448168.0,15.75,15.76,15.72,15.75,448168.0
2019-12-12 09:55:00,15.74,15.75,15.68,15.69,439356.0,15.74,15.75,15.68,15.69,439356.0
2019-12-12 10:00:00,15.69,15.72,15.67,15.69,958406.0,15.69,15.72,15.67,15.69,958406.0
2019-12-12 10:05:00,15.68,15.72,15.66,15.71,495098.0,15.68,15.72,15.66,15.71,495098.0
2019-12-12 10:10:00,15.71,15.72,15.69,15.71,392454.0,15.71,15.72,15.69,15.71,392454.0
2019-12-12 10:15:00,15.71,15.73,15.7,15.71,263698.0,15.71,15.73,15.7,15.71,263698.0
2019-12-12 10:20:00,15.71,15.76,15.7,15.75,445674.0,15.71,15.76,15.7,15.75,445674.0
2019-12-12 10:25:00,15.75,15.77,15.73,15.73,242476.0,15.75,15.77,15.73,15.73,242476.0
2019-12-12 10:30:00,15.74,15.75,15.72,15.75,159881.0,15.74,15.75,15.72,15.75,159881.0
2019-12-12 10:35:00,15.75,15.78,15.73,15.78,201478.0,15.75,15.78,15.73,15.78,201478.0
2019-12-12 10:40:00,15.78,15.81,15.76,15.81,196761.0,15.78,15.81,15.76,15.81,196761.0
2019-12-12 10:45:00,15.8,15.8,15.78,15.78,185004.0,15.8,15.8,15.78,15.78,185004.0
2019-12-12 10:50:00,15.79,15.79,15.75,15.77,270512.0,15.79,15.79,15.75,15.77,270512.0
2019-12-12 10:55:00,15.77,15.78,15.74,15.75,161699.0,15.77,15.78,15.74,15.75,161699.0
2019-12-12 11:00:00,15.75,15.76,15.74,15.76,61688.0,15.75,15.76,15.74,15.76,61688.0
2019-12-12 11:05:00,15.75,15.75,15.7,15.7,160114.0,15.75,15.75,15.7,15.7,160114.0
2019-12-12 11:10:00,15.71,15.73,15.7,15.72,155087.0,15.71,15.73,15.7,15.72,155087.0
2019-12-12 11:15:00,15.72,15.72,15.7,15.72,93456.0,15.72,15.72,15.7,15.72,93456.0
2019-12-12 11:20:00,15.71,15.74,15.7,15.74,140259.0,15.71,15.74,15.7,15.74,140259.0
2019-12-12 11:25:00,15.74,15.74,15.72,15.74,154921.0,15.74,15.74,15.72,15.74,154921.0
2019-12-12 11:30:00,15.74,15.74,15.72,15.74,132043.0,15.74,15.74,15.72,15.74,132043.0
2019-12-12 11:35:00,15.73,15.74,15.71,15.73,113469.0,15.73,15.74,15.71,15.73,113469.0
2019-12-12 11:40:00,15.73,15.73,15.72,15.73,19665.0,15.73,15.73,15.72,15.73,19665.0
2019-12-12 11:45:00,15.73,15.73,15.72,15.73,34707.0,15.73,15.73,15.72,15.73,34707.0
2019-12-12 11:50:00,15.72,15.75,15.72,15.75,129327.0,15.72,15.75,15.72,15.75,129327.0
2019-12-12 11:55:00,15.75,15.76,15.73,15.76,151994.0,15.75,15.76,15.73,15.76,151994.0
2019-12-12 12:00:00,15.75,15.78,15.75,15.78,156759.0,15.75,15.78,15.75,15.78,156759.0
2019-12-12 12:05:00,15.78,15.79,15.77,15.79,181686.0,15.78,15.79,15.77,15.79,181686.0
2019-12-12 12:10:00,15.79,15.79,15.76,15.77,65070.0,15.79,15.79,15.76,15.77,65070.0
2019-12-12 12:15:00,15.76,15.79,15.76,15.78,121975.0,15.76,15.79,15.76,15.78,121975.0
2019-12-12 12:20:00,15.78,15.8,15.77,15.79,154605.0,15.78,15.8,15.77,15.79,154605.0
2019-12-12 12:25:00,15.79,15.79,15.78,15.78,77613.0,15.79,15.79,15.78,15.78,77613.0
2019-12-12 12:30:00,15.78,15.79,15.77,15.78,287270.0,15.78,15.79,15.77,15.78,287270.0
2019-12-12 12:35:00,15.77,15.79,15.77,15.79,23480.0,15.77,15.79,15.77,15.79,23480.0
2019-12-12 12:40:00,15.79,15.79,15.78,15.78,9492.0,15.79,15.79,15.78,15.78,9492.0
2019-12-12 12:45:00,15.79,15.79,15.78,15.79,61687.0,15.79,15.79,15.78,15.79,61687.0
2019-12-12 12:50:00,15.78,15.79,15.76,15.76,50828.0,15.78,15.79,15.76,15.76,50828.0
2019-12-12 12:55:00,15.76,15.77,15.76,15.77,55953.0,15.76,15.77,15.76,15.77,55953.0
2019-12-12 13:00:00,15.77,15.79,15.77,15.78,119403.0,15.77,15.79,15.77,15.78,119403.0
2019-12-12 13:05:00,15.78,15.78,15.76,15.78,94029.0,15.78,15.78,15.76,15.78,94029.0
2019-12-12 13:10:00,15.78,15.79,15.77,15.79,76188.0,15.78,15.79,15.77,15.79,76188.0
2019-12-12 13:15:00,15.79,15.79,15.77,15.77,51958.0,15.79,15.79,15.77,15.77,51958.0
2019-12-12 13:20:00,15.78,15.79,15.77,15.79,34922.0,15.78,15.79,15.77,15.79,34922.0
2019-12-12 13:25:00,15.79,15.79,15.77,15.77,14827.0,15.79,15.79,15.77,15.77,14827.0
2019-12-12 13:30:00,15.77,15.78,15.76,15.77,14306.0,15.77,15.78,15.76,15.77,14306.0
2019-12-12 13:35:00,15.77,15.78,15.76,15.77,29504.0,15.77,15.78,15.76,15.77,29504.0
2019-12-12 13:40:00,15.78,15.8,15.76,15.79,130856.0,15.78,15.8,15.76,15.79,130856.0
2019-12-12 13:45:00,15.79,15.8,15.78,15.8,55501.0,15.79,15.8,15.78,15.8,55501.0
2019-12-12 13:50:00,15.79,15.8,15.78,15.79,117985.0,15.79,15.8,15.78,15.79,117985.0
2019-12-12 13:55:00,15.79,15.8,15.78,15.79,108729.0,15.79,15.8,15.78,15.79,108729.0
2019-12-12 14:00:00,15.79,15.8,15.79,15.79,57072.0,15.79,15.8,15.79,15.79,57072.0
2019-12-12 14:05:00,15.8,15.8,15.77,15.79,130013.0,15.8,15.8,15.77,15.79,130013.0
2019-12-12 14:10:00,15.79,15.8,15.78,15.79,32416.0,15.79,15.8,15.78,15.79,32416.0
2019-12-12 14:15:00,15.79,15.8,15.78,15.79,75551.0,15.79,15.8,15.78,15.79,75551.0
2019-12-12 14:20:00,15.79,15.79,15.78,15.78,32869.0,15.79,15.79,15.78,15.78,32869.0
2019-12-12 14:25:00,15.79,15.8,15.78,15.79,279301.0,15.79,15.8,15.78,15.79,279301.0
2019-12-12 14:30:00,15.79,15.8,15.74,15.79,903181.0,15.79,15.8,15.74,15.79,903181.0
2019-12-12 14:35:00,15.79,15.81,15.78,15.8,71762.0,15.79,15.81,15.78,15.8,71762.0
2019-12-12 14:40:00,15.8,15.81,15.78,15.8,156379.0,15.8,15.81,15.78,15.8,156379.0
2019-12-12 14:45:00,15.8,15.83,15.79,15.82,324009.0,15.8,15.83,15.79,15.82,324009.0
2019-12-12 14:50:00,15.83,15.84,15.81,15.84,93040.0,15.83,15.84,15.81,15.84,93040.0
2019-12-12 14:55:00,15.84,15.86,15.82,15.86,323428.0,15.84,15.86,15.82,15.86,323428.0
2019-12-12 15:00:00,15.85,15.85,15.83,15.83,157736.0,15.85,15.85,15.83,15.83,157736.0
2019-12-12 15:05:00,15.84,15.85,15.83,15.84,77084.0,15.84,15.85,15.83,15.84,77084.0
2019-12-12 15:10:00,15.85,15.86,15.84,15.85,195498.0,15.85,15.86,15.84,15.85,195498.0
2019-12-12 15:15:00,15.85,15.85,15.84,15.85,28951.0,15.85,15.85,15.84,15.85,28951.0
2019-12-12 15:20:00,15.84,15.85,15.83,15.83,86062.0,15.84,15.85,15.83,15.83,86062.0
2019-12-12 15:25:00,15.83,15.85,15.83,15.85,134004.0,15.83,15.85,15.83,15.85,134004.0
2019-12-12 15:30:00,15.84,15.85,15.83,15.84,68220.0,15.84,15.85,15.83,15.84,68220.0
2019-12-12 15:35:00,15.84,15.85,15.84,15.84,181823.0,15.84,15.85,15.84,15.84,181823.0
2019-12-12 15:40:00,15.84,15.85,15.83,15.85,202421.0,15.84,15.85,15.83,15.85,202421.0
2019-12-12 15:45:00,15.85,15.86,15.84,15.85,131974.0,15.85,15.86,15.84,15.85,131974.0
2019-12-12 15:50:00,15.85,15.85,15.83,15.84,247776.0,15.85,15.85,15.83,15.84,247776.0
2019-12-12 15:55:00,15.84,15.85,15.83,15.84,257445.0,15.84,15.85,15.83,15.84,257445.0
2019-12-13 09:30:00,15.78,15.8,15.77,15.79,303215.0,15.78,15.8,15.77,15.79,303215.0
2019-12-13 09:35:00,15.79,15.81,15.79,15.79,209458.0,15.79,15.81,15.79,15.79,209458.0
2019-12-13 09:40:00,15.79,15.84,15.79,15.84,362241.0,15.79,15.84,15.79,15.84,362241.0
2019-12-13 09:45:00,15.84,15.84,15.82,15.83,174062.0,15.84,15.84,15.82,15.83,174062.0
2019-12-13 09:50:00,15.83,15.84,15.82,15.83,169555.0,15.83,15.84,15.82,15.83,169555.0
2019-12-13 09:55:00,15.83,15.84,15.8,15.82,189412.0,15.83,15.84,15.8,15.82,189412.0
2019-12-13 10:00:00,15.82,15.83,15.74,15.77,1312204.0,15.82,15.83,15.74,15.77,1312204.0
2019-12-13 10:05:00,15.77,15.79,15.74,15.79,290217.0,15.77,15.79,15.74,15.79,290217.0
2019-12-13 10:10:00,15.79,15.8,15.76,15.8,573479.0,15.79,15.8,15.76,15.8,573479.0
2019-12-13 10:15:00,15.8,15.83,15.79,15.81,147917.0,15.8,15.83,15.79,15.81,147917.0
2019-12-13 10:20:00,15.8,15.81,15.79,15.8,82422.0,15.8,15.81,15.79,15.8,82422.0
2019-12-13 10:25:00,15.8,15.81,15.78,15.78,261661.0,15.8,15.81,15.78,15.78,261661.0
2019-12-13 10:30:00,15.79,15.81,15.77,15.79,280952.0,15.79,15.81,15.77,15.79,280952.0
2019-12-13 10:35:00,15.8,15.81,15.79,15.8,135229.0,15.8,15.81,15.79,15.8,135229.0
2019-12-13 10:40:00,15.79,15.8,15.77,15.78,120251.0,15.79,15.8,15.77,15.78,120251.0
2019-12-13 10:45:00,15.78,15.78,15.75,15.77,153272.0,15.78,15.78,15.75,15.77,153272.0
2019-12-13 10:50:00,15.76,15.78,15.75,15.78,86138.0,15.76,15.78,15.75,15.78,86138.0
2019-12-13 10:55:00,15.78,15.79,15.76,15.78,328151.0,15.78,15.79,15.76,15.78,328151.0
2019-12-13 11:00:00,15.78,15.8,15.77,15.8,80670.0,15.78,15.8,15.77,15.8,80670.0
2019-12-13 11:05:00,15.79,15.79,15.78,15.79,19500.0,15.79,15.79,15.78,15.79,19500.0
2019-12-13 11:10:00,15.79,15.8,15.77,15.78,139769.0,15.79,15.8,15.77,15.78,139769.0
2019-12-13 11:15:00,15.79,15.81,15.78,15.8,16792.0,15.79,15.81,15.78,15.8,16792.0
2019-12-13 11:20:00,15.8,15.81,15.79,15.81,29805.0,15.8,15.81,15.79,15.81,29805.0
2019-12-13 11:25:00,15.81,15.84,15.81,15.82,77381.0,15.81,15.84,15.81,15.82,77381.0
2019-12-13 11:30:00,15.82,15.83,15.8,15.82,158619.0,15.82,15.83,15.8,15.82,158619.0
2019-12-13 11:35:00,15.82,15.83,15.81,15.83,62168.0,15.82,15.83,15.81,15.83,62168.0
2019-12-13 11:40:00,15.83,15.86,15.83,15.85,210781.0,15.83,15.86,15.83,15.85,210781.0
2019-12-13 11:45:00,15.86,15.86,15.84,15.85,49646.0,15.86,15.86,15.84,15.85,49646.0
2019-12-13 11:50:00,15.84,15.85,15.84,15.84,61532.0,15.84,15.85,15.84,15.84,61532.0
2019-12-13 11:55:00,15.83,15.85,15.81,15.82,136817.0,15.83,15.85,15.81,15.82,136817.0
2019-12-13 12:00:00,15.82,15.84,15.82,15.83,358036.0,15.82,15.84,15.82,15.83,358036.0
2019-12-13 12:05:00,15.83,15.83,15.81,15.82,174778.0,15.83,15.83,15.81,15.82,174778.0
2019-12-13 12:10:00,15.81,15.83,15.81,15.82,19171.0,15.81,15.83,15.81,15.82,19171.0
2019-12-13 12:15:00,15.82,15.83,15.8,15.82,93026.0,15.82,15.83,15.8,15.82,93026.0
2019-12-13 12:20:00,15.81,15.82,15.8,15.81,67135.0,15.81,15.82,15.8,15.81,67135.0
2019-12-13 12:25:00,15.81,15.82,15.81,15.82,25082.0,15.81,15.82,15.81,15.82,25082.0
2019-12-13 12:30:00,15.81,15.82,15.81,15.81,16713.0,15.81,15.82,15.81,15.81,16713.0
2019-12-13 12:35:00,15.82,15.83,15.8,15.8,102779.0,15.82,15.83,15.8,15.8,102779.0
2019-12-13 12:40:00,15.81,15.82,15.8,15.81,31579.0,15.81,15.82,15.8,15.81,31579.0
2019-12-13 12:45:00,15.81,15.81,15.8,15.81,37167.0,15.81,15.81,15.8,15.81,37167.0
2019-12-13 12:50:00,15.8,15.81,15.8,15.81,25894.0,15.8,15.81,15.8,15.81,25894.0
2019-12-13 12:55:00,15.81,15.81,15.79,15.8,127141.0,15.81,15.81,15.79,15.8,127141.0
2019-12-13 13:00:00,15.8,15.82,15.8,15.82,43680.0,15.8,15.82,15.8,15.82,43680.0
2019-12-13 13:05:00,15.82,15.83,15.81,15.83,195080.0,15.82,15.83,15.81,15.83,195080.0
2019-12-13 13:10:00,15.83,15.84,15.82,15.84,22812.0,15.83,15.84,15.82,15.84,22812.0
2019-12-13 13:15:00,15.84,15.85,15.83,15.84,88364.0,15.84,15.85,15.83,15.84,88364.0
2019-12-13 13:20:00,15.84,15.85,15.83,15.85,86633.0,15.84,15.85,15.83,15.85,86633.0
2019-12-13 13:25:00,15.85,15.85,15.83,15.84,14224.0,15.85,15.85,15.83,15.84,14224.0
2019-12-13 13:30:00,15.84,15.86,15.83,15.86,117574.0,15.84,15.86,15.83,15.86,117574.0
2019-12-13 13:35:00,15.86,15.86,15.84,15.85,68013.0,15.86,15.86,15.84,15.85,68013.0
2019-12-13 13:40:00,15.85,15.85,15.84,15.84,81820.0,15.85,15.85,15.84,15.84,81820.0
2019-12-13 13:45:00,15.85,15.86,15.84,15.85,90555.0,15.85,15.86,15.84,15.85,90555.0
2019-12-13 13:50:00,15.85,15.86,15.84,15.86,105990.0,15.85,15.86,15.84,15.86,105990.0
2019-12-13 13:55:00,15.86,15.86,15.84,15.85,81861.0,15.86,15.86,15.84,15.85,81861.0
2019-12-13 14:00:00,15.85,15.85,15.84,15.85,43075.0,15.85,15.85,15.84,15.85,43075.0
2019-12-13 14:05:00,15.85,15.85,15.84,15.85,12653.0,15.85,15.85,15.84,15.85,12653.0
2019-12-13 14:10:00,15.84,15.85,15.84,15.85,6995.0,15.84,15.85,15.84,15.85,6995.0
2019-12-13 14:15:00,15.85,15.85,15.84,15.84,29191.0,15.85,15.85,15.84,15.84,29191.0
2019-12-13 14:20:00,15.85,15.85,15.84,15.85,91570.0,15.85,15.85,15.84,15.85,91570.0
2019-12-13 14:25:00,15.85,15.85,15.84,15.85,54277.0,15.85,15.85,15.84,15.85,54277.0
2019-12-13 14:30:00,15.84,15.85,15.84,15.84,27255.0,15.84,15.85,15.84,15.84,27255.0
2019-12-13 14:35:00,15.85,15.85,15.84,15.85,46425.0,15.85,15.85,15.84,15.85,46425.0
2019-12-13 14:40:00,15.84,15.86,15.84,15.85,43923.0,15.84,15.86,15.84,15.85,43923.0
2019-12-13 14:45:00,15.86,15.86,15.85,15.86,5895.0,15.86,15.86,15.85,15.86,5895.0
2019-12-13 14:50:00,15.86,15.86,15.85,15.86,24242.0,15.86,15.86,15.85,15.86,24242.0
2019-12-13 14:55:00,15.86,15.86,15.84,15.84,57373.0,15.86,15.86,15.84,15.84,57373.0
2019-12-13 15:00:00,15.85,15.85,15.84,15.84,25367.0,15.85,15.85,15.84,15.84,25367.0
2019-12-13 15:05:00,15.84,15.85,15.84,15.85,18490.0,15.84,15.85,15.84,15.85,18490.0
2019-12-13 15:10:00,15.85,15.85,15.83,15.84,47690.0,15.85,15.85,15.83,15.84,47690.0
2019-12-13 15:15:00,15.84,15.85,15.83,15.84,77140.0,15.84,15.85,15.83,15.84,77140.0
2019-12-13 15:20:00,15.84,15.84,15.83,15.84,9415.0,15.84,15.84,15.83,15.84,9415.0
2019-12-13 15:25:00,15.84,15.84,15.83,15.83,35401.0,15.84,15.84,15.83,15.83,35401.0
2019-12-13 15:30:00,15.84,15.84,15.82,15.82,93966.0,15.84,15.84,15.82,15.82,93966.0
2019-12-13 15:35:00,15.82,15.83,15.81,15.82,163436.0,15.82,15.83,15.81,15.82,163436.0
2019-12-13 15:40:00,15.81,15.83,15.81,15.82,164325.0,15.81,15.83,15.81,15.82,164325.0
2019-12-13 15:45:00,15.82,15.83,15.82,15.83,40033.0,15.82,15.83,15.82,15.83,40033.0
2019-12-13 15:50:00,15.83,15.83,15.81,15.82,219549.0,15.83,15.83,15.81,15.82,219549.0
2019-12-13 15:55:00,15.82,15.83,15.82,15.83,246538.0,15.82,15.83,15.82,15.83,246538.0
2019-12-16 09:30:00,15.89,15.89,15.85,15.86,256619.0,15.89,15.89,15.85,15.86,256619.0
2019-12-16 09:35:00,15.87,15.89,15.86,15.88,132118.0,15.87,15.89,15.86,15.88,132118.0
2019-12-16 09:40:00,15.89,15.89,15.87,15.88,138565.0,15.89,15.89,15.87,15.88,138565.0
2019-12-16 09:45:00,15.88,15.9,15.87,15.9,198865.0,15.88,15.9,15.87,15.9,198865.0
2019-12-16 09:50:00,15.89,15.9,15.88,15.89,54254.0,15.89,15.9,15.88,15.89,54254.0
2019-12-16 09:55:00,15.89,15.9,15.89,15.9,76177.0,15.89,15.9,15.89,15.9,76177.0
2019-12-16 10:00:00,15.9,15.9,15.88,15.89,230641.0,15.9,15.9,15.88,15.89,230641.0
2019-12-16 10:05:00,15.89,15.92,15.88,15.92,290799.0,15.89,15.92,15.88,15.92,290799.0
2019-12-16 10:10:00,15.92,15.94,15.91,15.92,330540.0,15.92,15.94,15.91,15.92,330540.0
2019-12-16 10:15:00,15.92,15.92,15.9,15.91,69459.0,15.92,15.92,15.9,15.91,69459.0
2019-12-16 10:20:00,15.91,15.91,15.9,15.91,610141.0,15.91,15.91,15.9,15.91,610141.0
2019-12-16 10:25:00,15.9,15.91,15.86,15.87,200804.0,15.9,15.91,15.86,15.87,200804.0
2019-12-16 10:30:00,15.87,15.89,15.87,15.87,218707.0,15.87,15.89,15.87,15.87,218707.0
2019-12-16 10:35:00,15.87,15.88,15.86,15.88,146878.0,15.87,15.88,15.86,15.88,146878.0
2019-12-16 10:40:00,15.88,15.88,15.87,15.87,38083.0,15.88,15.88,15.87,15.87,38083.0
2019-12-16 10:45:00,15.87,15.88,15.85,15.85,224591.0,15.87,15.88,15.85,15.85,224591.0
2019-12-16 10:50:00,15.85,15.87,15.85,15.87,44973.0,15.85,15.87,15.85,15.87,44973.0
2019-12-16 10:55:00,15.87,15.87,15.85,15.86,55331.0,15.87,15.87,15.85,15.86,55331.0
2019-12-16 11:00:00,15.85,15.87,15.85,15.87,136598.0,15.85,15.87,15.85,15.87,136598.0
2019-12-16 11:05:00,15.87,15.87,15.86,15.87,24812.0,15.87,15.87,15.86,15.87,24812.0
2019-12-16 11:10:00,15.87,15.87,15.86,15.87,615374.0,15.87,15.87,15.86,15.87,615374.0
2019-12-16 11:15:00,15.86,15.87,15.85,15.86,67896.0,15.86,15.87,15.85,15.86,67896.0
2019-12-16 11:20:00,15.86,15.87,15.85,15.87,69591.0,15.86,15.87,15.85,15.87,69591.0
2019-12-16 11:25:00,15.87,15.88,15.86,15.88,71557.0,15.87,15.88,15.86,15.88,71557.0
2019-12-16 11:30:00,15.87,15.88,15.86,15.86,94841.0,15.87,15.88,15.86,15.86,94841.0
2019-12-16 11:35:00,15.86,15.88,15.86,15.87,49724.0,15.86,15.88,15.86,15.87,49724.0
2019-12-16 11:40:00,15.88,15.9,15.87,15.9,162358.0,15.88,15.9,15.87,15.9,162358.0
2019-12-16 11:45:00,15.89,15.9,15.88,15.9,24869.0,15.89,15.9,15.88,15.9,24869.0
2019-12-16 11:50:00,15.9,15.9,15.89,15.89,10553.0,15.9,15.9,15.89,15.89,10553.0
2019-12-16 11:55:00,15.89,15.89,15.88,15.88,49037.0,15.89,15.89,15.88,15.88,49037.0
2019-12-16 12:00:00,15.88,15.89,15.88,15.89,74743.0,15.88,15.89,15.88,15.89,74743.0
2019-12-16 12:05:00,15.89,15.9,15.88,15.9,67087.0,15.89,15.9,15.88,15.9,67087.0
2019-12-16 12:10:00,15.9,15.9,15.89,15.9,37265.0,15.9,15.9,15.89,15.9,37265.0
2019-12-16 12:15:00,15.9,15.9,15.89,15.9,106342.0,15.9,15.9,15.89,15.9,106342.0
2019-12-16 12:20:00,15.9,15.9,15.89,15.9,43613.0,15.9,15.9,15.89,15.9,43613.0
2019-12-16 12:25:00,15.9,15.9,15.89,15.9,85092.0,15.9,15.9,15.89,15.9,85092.0
2019-12-16 12:30:00,15.89,15.9,15.89,15.9,19503.0,15.89,15.9,15.89,15.9,19503.0
2019-12-16 12:35:00,15.89,15.9,15.89,15.9,9704.0,15.89,15.9,15.89,15.9,9704.0
2019-12-16 12:40:00,15.9,15.9,15.89,15.9,31294.0,15.9,15.9,15.89,15.9,31294.0
2019-12-16 12:45:00,15.9,15.92,15.89,15.92,153015.0,15.9,15.92,15.89,15.92,153015.0
2019-12-16 12:50:00,15.91,15.92,15.9,15.91,125475.0,15.91,15.92,15.9,15.91,125475.0
2019-12-16 12:55:00,15.92,15.92,15.91,15.91,6437.0,15.92,15.92,15.91,15.91,6437.0
2019-12-16 13:00:00,15.92,15.94,15.92,15.92,179435.0,15.92,15.94,15.92,15.92,179435.0
2019-12-16 13:05:00,15.93,15.93,15.92,15.93,35464.0,15.93,15.93,15.92,15.93,35464.0
2019-12-16 13:10:00,15.92,15.93,15.92,15.92,21223.0,15.92,15.93,15.92,15.92,21223.0
2019-12-16 13:15:00,15.92,15.93,15.92,15.93,147723.0,15.92,15.93,15.92,15.93,147723.0
2019-12-16 13:20:00,15.93,15.94,15.92,15.94,72602.0,15.93,15.94,15.92,15.94,72602.0
2019-12-16 13:25:00,15.94,15.95,15.93,15.95,202932.0,15.94,15.95,15.93,15.95,202932.0
2019-12-16 13:30:00,15.95,15.95,15.93,15.94,263112.0,15.95,15.95,15.93,15.94,263112.0
2019-12-16 13:35:00,15.94,15.94,15.93,15.94,7734.0,15.94,15.94,15.93,15.94,7734.0
2019-12-16 13:40:00,15.94,15.94,15.93,15.93,49690.0,15.94,15.94,15.93,15.93,49690.0
2019-12-16 13:45:00,15.93,15.94,15.92,15.93,96565.0,15.93,15.94,15.92,15.93,96565.0
2019-12-16 13:50:00,15.93,15.93,15.92,15.93,34754.0,15.93,15.93,15.92,15.93,34754.0
2019-12-16 13:55:00,15.93,15.93,15.92,15.93,70383.0,15.93,15.93,15.92,15.93,70383.0
2019-12-16 14:00:00,15.93,15.94,15.92,15.93,635338.0,15.93,15.94,15.92,15.93,635338.0
2019-12-16 14:05:00,15.93,15.93,15.91,15.91,99587.0,15.93,15.93,15.91,15.91,99587.0
2019-12-16 14:10:00,15.92,15.92,15.9,15.91,18646.0,15.92,15.92,15.9,15.91,18646.0
2019-12-16 14:15:00,15.9,15.92,15.9,15.92,18528.0,15.9,15.92,15.9,15.92,18528.0
2019-12-16 14:20:00,15.92,15.92,15.91,15.91,50461.0,15.92,15.92,15.91,15.91,50461.0
2019-12-16 14:25:00,15.92,15.92,15.91,15.92,98541.0,15.92,15.92,15.91,15.92,98541.0
2019-12-16 14:30:00,15.92,15.92,15.91,15.92,18183.0,15.92,15.92,15.91,15.92,18183.0
2019-12-16 14:35:00,15.92,15.93,15.91,15.93,56342.0,15.92,15.93,15.91,15.93,56342.0
2019-12-16 14:40:00,15.93,15.93,15.91,15.92,79945.0,15.93,15.93,15.91,15.92,79945.0
2019-12-16 14:45:00,15.92,15.92,15.91,15.92,27937.0,15.92,15.92,15.91,15.92,27937.0
2019-12-16 14:50:00,15.92,15.92,15.91,15.92,39680.0,15.92,15.92,15.91,15.92,39680.0
2019-12-16 14:55:00,15.92,15.93,15.91,15.93,115332.0,15.92,15.93,15.91,15.93,115332.0
2019-12-16 15:00:00,15.92,15.93,15.92,15.92,10856.0,15.92,15.93,15.92,15.92,10856.0
2019-12-16 15:05:00,15.93,15.93,15.92,15.92,11810.0,15.93,15.93,15.92,15.92,11810.0
2019-12-16 15:10:00,15.92,15.93,15.92,15.92,18948.0,15.92,15.93,15.92,15.92,18948.0
2019-12-16 15:15:00,15.92,15.93,15.92,15.92,39838.0,15.92,15.93,15.92,15.92,39838.0
2019-12-16 15:20:00,15.92,15.93,15.92,15.92,16404.0,15.92,15.93,15.92,15.92,16404.0
2019-12-16 15:25:00,15.92,15.93,15.92,15.92,32972.0,15.92,15.93,15.92,15.92,32972.0
2019-12-16 15:30:00,15.93,15.93,15.92,15.92,41448.0,15.93,15.93,15.92,15.92,41448.0
2019-12-16 15:35:00,15.93,15.93,15.92,15.92,54230.0,15.93,15.93,15.92,15.92,54230.0
2019-12-16 15:40:00,15.92,15.93,15.92,15.92,58729.0,15.92,15.93,15.92,15.92,58729.0
2019-12-16 15:45:00,15.92,15.93,15.92,15.92,208216.0,15.92,15.93,15.92,15.92,208216.0
2019-12-16 15:50:00,15.92,15.93,15.92,15.92,194909.0,15.92,15.93,15.92,15.92,194909.0
2019-12-16 15:55:00,15.92,15.93,15.91,15.92,269969.0,15.92,15.93,15.91,15.92,269969.0
2019-12-17 09:30:00,15.9,15.92,15.89,15.91,311828.0,15.9,15.92,15.89,15.91,311828.0
2019-12-17 09:35:00,15.91,15.92,15.9,15.92,105117.0,15.91,15.92,15.9,15.92,105117.0
2019-12-17 09:40:00,15.92,15.93,15.91,15.92,65367.0,15.92,15.93,15.91,15.92,65367.0
2019-12-17 09:45:00,15.92,15.93,15.91,15.91,50540.0,15.92,15.93,15.91,15.91,50540.0
2019-12-17 09:50:00,15.91,15.92,15.91,15.91,24600.0,15.91,15.92,15.91,15.91,24600.0
2019-12-17 09:55:00,15.91,15.92,15.9,15.91,47111.0,15.91,15.92,15.9,15.91,47111.0
2019-12-17 10:00:00,15.91,15.92,15.89,15.9,97103.0,15.91,15.92,15.89,15.9,97103.0
2019-12-17 10:05:00,15.9,15.9,15.89,15.9,29275.0,15.9,15.9,15.89,15.9,29275.0
2019-12-17 10:10:00,15.9,15.9,15.88,15.9,41074.0,15.9,15.9,15.88,15.9,41074.0
2019-12-17 10:15:00,15.89,15.91,15.89,15.89,114087.0,15.89,15.91,15.89,15.89,114087.0
2019-12-17 10:20:00,15.89,15.91,15.89,15.9,51098.0,15.89,15.91,15.89,15.9,51098.0
2019-12-17 10:25:00,15.9,15.91,15.89,15.9,88848.0,15.9,15.91,15.89,15.9,88848.0
2019-12-17 10:30:00,15.9,15.9,15.88,15.88,70960.0,15.9,15.9,15.88,15.88,70960.0
2019-12-17 10:35:00,15.89,15.89,15.86,15.86,88286.0,15.89,15.89,15.86,15.86,88286.0
2019-12-17 10:40:00,15.86,15.87,15.84,15.87,279589.0,15.86,15.87,15.84,15.87,279589.0
2019-12-17 10:45:00,15.87,15.87,15.85,15.87,204483.0,15.87,15.87,15.85,15.87,204483.0
2019-12-17 10:50:00,15.86,15.87,15.86,15.87,39249.0,15.86,15.87,15.86,15.87,39249.0
2019-12-17 10:55:00,15.87,15.89,15.86,15.89,72468.0,15.87,15.89,15.86,15.89,72468.0
2019-12-17 11:00:00,15.88,15.9,15.88,15.9,25105.0,15.88,15.9,15.88,15.9,25105.0
2019-12-17 11:05:00,15.9,15.91,15.89,15.91,104178.0,15.9,15.91,15.89,15.91,104178.0
2019-12-17 11:10:00,15.91,15.91,15.9,15.91,124038.0,15.91,15.91,15.9,15.91,124038.0
2019-12-17 11:15:00,15.91,15.91,15.9,15.91,12864.0,15.91,15.91,15.9,15.91,12864.0
2019-12-17 11:20:00,15.91,15.91,15.9,15.91,7914.0,15.91,15.91,15.9,15.91,7914.0
2019-12-17 11:25:00,15.91,15.92,15.9,15.92,105427.0,15.91,15.92,15.9,15.92,105427.0
2019-12-17 11:30:00,15.91,15.92,15.89,15.9,187247.0,15.91,15.92,15.89,15.9,187247.0
2019-12-17 11:35:00,15.9,15.92,15.89,15.91,69704.0,15.9,15.92,15.89,15.91,69704.0
2019-12-17 11:40:00,15.91,15.92,15.9,15.91,152067.0,15.91,15.92,15.9,15.91,152067.0
2019-12-17 11:45:00,15.91,15.92,15.9,15.91,189647.0,15.91,15.92,15.9,15.91,189647.0
2019-12-17 11:50:00,15.91,15.91,15.9,15.9,27006.0,15.91,15.91,15.9,15.9,27006.0
2019-12-17 11:55:00,15.9,15.91,15.89,15.9,72363.0,15.9,15.91,15.89,15.9,72363.0
2019-12-17 12:00:00,15.9,15.9,15.88,15.89,206224.0,15.9,15.9,15.88,15.89,206224.0
2019-12-17 12:05:00,15.89,15.91,15.89,15.9,24500.0,15.89,15.91,15.89,15.9,24500.0
2019-12-17 12:10:00,15.9,15.91,15.9,15.91,14879.0,15.9,15.91,15.9,15.91,14879.0
2019-12-17 12:15:00,15.9,15.91,15.89,15.89,50618.0,15.9,15.91,15.89,15.89,50618.0
2019-12-17 12:20:00,15.9,15.91,15.89,15.9,128733.0,15.9,15.91,15.89,15.9,128733.0
2019-12-17 12:25:00,15.9,15.91,15.9,15.91,9339.0,15.9,15.91,15.9,15.91,9339.0
2019-12-17 12:30:00,15.91,15.91,15.9,15.91,17814.0,15.91,15.91,15.9,15.91,17814.0
2019-12-17 12:35:00,15.91,15.91,15.9,15.91,28202.0,15.91,15.91,15.9,15.91,28202.0
2019-12-17 12:40:00,15.91,15.92,15.9,15.91,28198.0,15.91,15.92,15.9,15.91,28198.0
2019-12-17 12:45:00,15.91,15.92,15.9,15.91,176062.0,15.91,15.92,15.9,15.91,176062.0
2019-12-17 12:50:00,15.91,15.92,15.91,15.92,70239.0,15.91,15.92,15.91,15.92,70239.0
2019-12-17 12:55:00,15.92,15.93,15.91,15.92,52752.0,15.92,15.93,15.91,15.92,52752.0
2019-12-17 13:00:00,15.92,15.93,15.91,15.92,87881.0,15.92,15.93,15.91,15.92,87881.0
2019-12-17 13:05:00,15.92,15.93,15.91,15.91,23256.0,15.92,15.93,15.91,15.91,23256.0
2019-12-17 13:10:00,15.92,15.92,15.91,15.91,27823.0,15.92,15.92,15.91,15.91,27823.0
2019-12-17 13:15:00,15.91,15.92,15.9,15.91,40481.0,15.91,15.92,15.9,15.91,40481.0
2019-12-17 13:20:00,15.91,15.91,15.89,15.9,151422.0,15.91,15.91,15.89,15.9,151422.0
2019-12-17 13:25:00,15.9,15.91,15.89,15.9,152341.0,15.9,15.91,15.89,15.9,152341.0
2019-12-17 13:30:00,15.91,15.91,15.89,15.89,34992.0,15.91,15.91,15.89,15.89,34992.0
2019-12-17 13:35:00,15.9,15.9,15.88,15.89,52175.0,15.9,15.9,15.88,15.89,52175.0
2019-12-17 13:40:00,15.89,15.9,15.88,15.88,67189.0,15.89,15.9,15.88,15.88,67189.0
2019-12-17 13:45:00,15.88,15.89,15.88,15.88,18700.0,15.88,15.89,15.88,15.88,18700.0
2019-12-17 13:50:00,15.89,15.89,15.88,15.89,44582.0,15.89,15.89,15.88,15.89,44582.0
2019-12-17 13:55:00,15.88,15.89,15.88,15.88,17922.0,15.88,15.89,15.88,15.88,17922.0
2019-12-17 14:00:00,15.88,15.89,15.88,15.88,75277.0,15.88,15.89,15.88,15.88,75277.0
2019-12-17 14:05:00,15.88,15.88,15.87,15.88,23145.0,15.88,15.88,15.87,15.88,23145.0
2019-12-17 14:10:00,15.88,15.88,15.87,15.87,29779.0,15.88,15.88,15.87,15.87,29779.0
2019-12-17 14:15:00,15.88,15.88,15.87,15.88,32958.0,15.88,15.88,15.87,15.88,32958.0
2019-12-17 14:20:00,15.88,15.89,15.87,15.88,68236.0,15.88,15.89,15.87,15.88,68236.0
2019-12-17 14:25:00,15.88,15.89,15.88,15.89,32085.0,15.88,15.89,15.88,15.89,32085.0
2019-12-17 14:30:00,15.88,15.89,15.87,15.88,64513.0,15.88,15.89,15.87,15.88,64513.0
2019-12-17 14:35:00,15.88,15.88,15.87,15.87,12403.0,15.88,15.88,15.87,15.87,12403.0
2019-12-17 14:40:00,15.87,15.88,15.87,15.87,7323.0,15.87,15.88,15.87,15.87,7323.0
2019-12-17 14:45:00,15.88,15.88,15.87,15.87,17133.0,15.88,15.88,15.87,15.87,17133.0
2019-12-17 14:50:00,15.87,15.88,15.87,15.88,17542.0,15.87,15.88,15.87,15.88,17542.0
2019-12-17 14:55:00,15.87,15.88,15.87,15.88,10849.0,15.87,15.88,15.87,15.88,10849.0
2019-12-17 15:00:00,15.88,15.88,15.87,15.87,2373.0,15.88,15.88,15.87,15.87,2373.0
2019-12-17 15:05:00,15.88,15.88,15.87,15.87,37787.0,15.88,15.88,15.87,15.87,37787.0
2019-12-17 15:10:00,15.88,15.88,15.87,15.88,26831.0,15.88,15.88,15.87,15.88,26831.0
2019-12-17 15:15:00,15.88,15.88,15.87,15.88,6454.0,15.88,15.88,15.87,15.88,6454.0
2019-12-17 15:20:00,15.88,15.88,15.87,15.88,28206.0,15.88,15.88,15.87,15.88,28206.0
2019-12-17 15:25:00,15.87,15.88,15.87,15.87,27317.0,15.87,15.88,15.87,15.87,27317.0
2019-12-17 15:30:00,15.88,15.88,15.87,15.87,15968.0,15.88,15.88,15.87,15.87,15968.0
2019-12-17 15:35:00,15.87,15.88,15.87,15.88,65433.0,15.87,15.88,15.87,15.88,65433.0
2019-12-17 15:40:00,15.87,15.88,15.87,15.88,48896.0,15.87,15.88,15.87,15.88,48896.0
2019-12-17 15:45:00,15.87,15.88,15.87,15.87,70684.0,15.87,15.88,15.87,15.87,70684.0
2019-12-17 15:50:00,15.87,15.88,15.87,15.87,72621.0,15.87,15.88,15.87,15.87,72621.0
2019-12-17 15:55:00,15.88,15.88,15.87,15.87,326725.0,15.88,15.88,15.87,15.87,326725.0
2019-12-18 09:30:00,15.82,15.85,15.82,15.85,223914.0,15.82,15.85,15.82,15.85,223914.0
2019-12-18 09:35:00,15.85,15.86,15.84,15.85,86110.0,15.85,15.86,15.84,15.85,86110.0
2019-12-18 09:40:00,15.85,15.85,15.84,15.84,77872.0,15.85,15.85,15.84,15.84,77872.0
2019-12-18 09:45:00,15.84,15.86,15.84,15.86,87537.0,15.84,15.86,15.84,15.86,87537.0
2019-12-18 09:50:00,15.85,15.86,15.83,15.84,95925.0,15.85,15.86,15.83,15.84,95925.0
2019-12-18 09:55:00,15.83,15.84,15.82,15.83,98109.0,15.83,15.84,15.82,15.83,98109.0
2019-12-18 10:00:00,15.83,15.84,15.83,15.84,11956.0,15.83,15.84,15.83,15.84,11956.0
2019-12-18 10:05:00,15.83,15.85,15.83,15.84,57535.0,15.83,15.85,15.83,15.84,57535.0
2019-12-18 10:10:00,15.83,15.85,15.83,15.84,37458.0,15.83,15.85,15.83,15.84,37458.0
2019-12-18 10:15:00,15.84,15.85,15.83,15.84,78032.0,15.84,15.85,15.83,15.84,78032.0
2019-12-18 10:20:00,15.84,15.84,15.83,15.83,74160.0,15.84,15.84,15.83,15.83,74160.0
2019-12-18 10:25:00,15.83,15.85,15.83,15.85,63879.0,15.83,15.85,15.83,15.85,63879.0
2019-12-18 10:30:00,15.85,15.89,15.84,15.87,415286.0,15.85,15.89,15.84,15.87,415286.0
2019-12-18 10:35:00,15.87,15.88,15.86,15.87,41124.0,15.87,15.88,15.86,15.87,41124.0
2019-12-18 10:40:00,15.88,15.89,15.87,15.89,94338.0,15.88,15.89,15.87,15.89,94338.0
2019-12-18 10:45:00,15.88,15.89,15.87,15.89,28572.0,15.88,15.89,15.87,15.89,28572.0
2019-12-18 10:50:00,15.88,15.89,15.88,15.88,21583.0,15.88,15.89,15.88,15.88,21583.0
2019-12-18 10:55:00,15.88,15.89,15.86,15.87,99997.0,15.88,15.89,15.86,15.87,99997.0
2019-12-18 11:00:00,15.86,15.88,15.86,15.88,113585.0,15.86,15.88,15.86,15.88,113585.0
2019-12-18 11:05:00,15.87,15.88,15.86,15.87,186546.0,15.87,15.88,15.86,15.87,186546.0
2019-12-18 11:10:00,15.87,15.88,15.86,15.87,54806.0,15.87,15.88,15.86,15.87,54806.0
2019-12-18 11:15:00,15.87,15.87,15.86,15.86,15039.0,15.87,15.87,15.86,15.86,15039.0
2019-12-18 11:20:00,15.87,15.87,15.86,15.87,17228.0,15.87,15.87,15.86,15.87,17228.0
2019-12-18 11:25:00,15.87,15.87,15.86,15.87,13100.0,15.87,15.87,15.86,15.87,13100.0
2019-12-18 11:30:00,15.86,15.87,15.85,15.86,22118.0,15.86,15.87,15.85,15.86,22118.0
2019-12-18 11:35:00,15.86,15.86,15.85,15.86,31348.0,15.86,15.86,15.85,15.86,31348.0
2019-12-18 11:40:00,15.86,15.87,15.85,15.87,25019.0,15.86,15.87,15.85,15.87,25019.0
2019-12-18 11:45:00,15.87,15.87,15.86,15.87,26421.0,15.87,15.87,15.86,15.87,26421.0
2019-12-18 11:50:00,15.87,15.87,15.86,15.86,34408.0,15.87,15.87,15.86,15.86,34408.0
2019-12-18 11:55:00,15.87,15.87,15.86,15.87,43838.0,15.87,15.87,15.86,15.87,43838.0
2019-12-18 12:00:00,15.87,15.87,15.86,15.87,8435.0,15.87,15.87,15.86,15.87,8435.0
2019-12-18 12:05:00,15.87,15.87,15.86,15.86,16621.0,15.87,15.87,15.86,15.86,16621.0
2019-12-18 12:10:00,15.87,15.87,15.86,15.87,38543.0,15.87,15.87,15.86,15.87,38543.0
2019-12-18 12:15:00,15.87,15.88,15.86,15.88,34996.0,15.87,15.88,15.86,15.88,34996.0
2019-12-18 12:20:00,15.88,15.89,15.87,15.89,50868.0,15.88,15.89,15.87,15.89,50868.0
2019-12-18 12:25:00,15.89,15.89,15.88,15.88,29747.0,15.89,15.89,15.88,15.88,29747.0
2019-12-18 12:30:00,15.88,15.89,15.88,15.89,18265.0,15.88,15.89,15.88,15.89,18265.0
2019-12-18 12:35:00,15.89,15.89,15.88,15.89,21350.0,15.89,15.89,15.88,15.89,21350.0
2019-12-18 12:40:00,15.88,15.89,15.87,15.87,61843.0,15.88,15.89,15.87,15.87,61843.0
2019-12-18 12:45:00,15.87,15.89,15.87,15.88,60351.0,15.87,15.89,15.87,15.88,60351.0
2019-12-18 12:50:00,15.87,15.88,15.86,15.86,34817.0,15.87,15.88,15.86,15.86,34817.0
2019-12-18 12:55:00,15.86,15.88,15.86,15.87,75325.0,15.86,15.88,15.86,15.87,75325.0
2019-12-18 13:00:00,15.88,15.88,15.87,15.88,23052.0,15.88,15.88,15.87,15.88,23052.0
2019-12-18 13:05:00,15.87,15.89,15.87,15.88,78276.0,15.87,15.89,15.87,15.88,78276.0
2019-12-18 13:10:00,15.88,15.88,15.86,15.86,51670.0,15.88,15.88,15.86,15.86,51670.0
2019-12-18 13:15:00,15.87,15.88,15.86,15.87,47007.0,15.87,15.88,15.86,15.87,47007.0
2019-12-18 13:20:00,15.88,15.88,15.87,15.87,15715.0,15.88,15.88,15.87,15.87,15715.0
2019-12-18 13:25:00,15.88,15.88,15.86,15.87,45833.0,15.88,15.88,15.86,15.87,45833.0
2019-12-18 13:30:00,15.86,15.87,15.86,15.87,18305.0,15.86,15.87,15.86,15.87,18305.0
2019-12-18 13:35:00,15.87,15.87,15.86,15.87,27592.0,15.87,15.87,15.86,15.87,27592.0
2019-12-18 13:40:00,15.87,15.87,15.86,15.87,37548.0,15.87,15.87,15.86,15.87,37548.0
2019-12-18 13:45:00,15.87,15.87,15.86,15.87,7715.0,15.87,15.87,15.86,15.87,7715.0
2019-12-18 13:50:00,15.87,15.88,15.86,15.87,43676.0,15.87,15.88,15.86,15.87,43676.0
2019-12-18 13:55:00,15.88,15.88,15.87,15.88,44731.0,15.88,15.88,15.87,15.88,44731.0
2019-12-18 14:00:00,15.87,15.88,15.87,15.88,23807.0,15.87,15.88,15.87,15.88,23807.0
2019-12-18 14:05:00,15.88,15.89,15.87,15.89,35611.0,15.88,15.89,15.87,15.89,35611.0
2019-12-18 14:10:00,15.88,15.89,15.88,15.89,10515.0,15.88,15.89,15.88,15.89,10515.0
2019-12-18 14:15:00,15.89,15.9,15.88,15.9,77465.0,15.89,15.9,15.88,15.9,77465.0
2019-12-18 14:20:00,15.89,15.9,15.89,15.89,4083.0,15.89,15.9,15.89,15.89,4083.0
2019-12-18 14:25:00,15.89,15.9,15.88,15.88,138011.0,15.89,15.9,15.88,15.88,138011.0
2019-12-18 14:30:00,15.89,15.89,15.88,15.88,5778.0,15.89,15.89,15.88,15.88,5778.0
2019-12-18 14:35:00,15.89,15.89,15.88,15.89,10875.0,15.89,15.89,15.88,15.89,10875.0
2019-12-18 14:40:00,15.89,15.9,15.88,15.9,60455.0,15.89,15.9,15.88,15.9,60455.0
2019-12-18 14:45:00,15.89,15.9,15.88,15.89,34859.0,15.89,15.9,15.88,15.89,34859.0
2019-12-18 14:50:00,15.89,15.89,15.88,15.88,1900.0,15.89,15.89,15.88,15.88,1900.0
2019-12-18 14:55:00,15.88,15.89,15.88,15.88,15236.0,15.88,15.89,15.88,15.88,15236.0
2019-12-18 15:00:00,15.88,15.89,15.88,15.89,37030.0,15.88,15.89,15.88,15.89,37030.0
2019-12-18 15:05:00,15.89,15.89,15.88,15.89,18672.0,15.89,15.89,15.88,15.89,18672.0
2019-12-18 15:10:00,15.89,15.89,15.88,15.88,17708.0,15.89,15.89,15.88,15.88,17708.0
2019-12-18 15:15:00,15.88,15.89,15.88,15.89,14152.0,15.88,15.89,15.88,15.89,14152.0
2019-12-18 15:20:00,15.89,15.89,15.88,15.89,46207.0,15.89,15.89,15.88,15.89,46207.0
2019-12-18 15:25:00,15.89,15.89,15.88,15.88,22153.0,15.89,15.89,15.88,15.88,22153.0
2019-12-18 15:30:00,15.89,15.9,15.88,15.9,52149.0,15.89,15.9,15.88,15.9,52149.0
2019-12-18 15:35:00,15.9,15.9,15.89,15.9,16053.0,15.9,15.9,15.89,15.9,16053.0
2019-12-18 15:40:00,15.9,15.9,15.88,15.89,97693.0,15.9,15.9,15.88,15.89,97693.0
2019-12-18 15:45:00,15.89,15.9,15.88,15.9,88805.0,15.89,15.9,15.88,15.9,88805.0
2019-12-18 15:50:00,15.89,15.9,15.89,15.9,60633.0,15.89,15.9,15.89,15.9,60633.0
2019-12-18 15:55:00,15.89,15.9,15.89,15.9,108735.0,15.89,15.9,15.89,15.9,108735.0
2019-12-19 09:30:00,15.87,15.88,15.84,15.86,182818.0,15.87,15.88,15.84,15.86,182818.0
2019-12-19 09:35:00,15.86,15.87,15.85,15.86,35150.0,15.86,15.87,15.85,15.86,35150.0
2019-12-19 09:40:00,15.87,15.87,15.84,15.86,105750.0,15.87,15.87,15.84,15.86,105750.0
2019-12-19 09:45:00,15.86,15.88,15.85,15.88,126603.0,15.86,15.88,15.85,15.88,126603.0
2019-12-19 09:50:00,15.88,15.88,15.87,15.87,14975.0,15.88,15.88,15.87,15.87,14975.0
2019-12-19 09:55:00,15.88,15.89,15.87,15.88,130916.0,15.88,15.89,15.87,15.88,130916.0
2019-12-19 10:00:00,15.89,15.9,15.88,15.9,45390.0,15.89,15.9,15.88,15.9,45390.0
2019-12-19 10:05:00,15.9,15.9,15.88,15.89,139885.0,15.9,15.9,15.88,15.89,139885.0
2019-12-19 10:10:00,15.89,15.89,15.88,15.89,19630.0,15.89,15.89,15.88,15.89,19630.0
2019-12-19 10:15:00,15.88,15.89,15.88,15.88,86330.0,15.88,15.89,15.88,15.88,86330.0
2019-12-19 10:20:00,15.88,15.89,15.87,15.88,53326.0,15.88,15.89,15.87,15.88,53326.0
2019-12-19 10:25:00,15.88,15.89,15.87,15.87,51143.0,15.88,15.89,15.87,15.87,51143.0
2019-12-19 10:30:00,15.88,15.89,15.87,15.88,63003.0,15.88,15.89,15.87,15.88,63003.0
2019-12-19 10:35:00,15.88,15.9,15.88,15.9,139733.0,15.88,15.9,15.88,15.9,139733.0
2019-12-19 10:40:00,15.9,15.91,15.89,15.91,43678.0,15.9,15.91,15.89,15.91,43678.0
2019-12-19 10:45:00,15.91,15.91,15.89,15.89,128278.0,15.91,15.91,15.89,15.89,128278.0
2019-12-19 10:50:00,15.89,15.9,15.89,15.9,16461.0,15.89,15.9,15.89,15.9,16461.0
2019-12-19 10:55:00,15.9,15.9,15.89,15.89,41922.0,15.9,15.9,15.89,15.89,41922.0
2019-12-19 11:00:00,15.89,15.9,15.89,15.89,22165.0,15.89,15.9,15.89,15.89,22165.0
2019-12-19 11:05:00,15.9,15.9,15.88,15.88,96479.0,15.9,15.9,15.88,15.88,96479.0
2019-12-19 11:10:00,15.89,15.9,15.88,15.89,108654.0,15.89,15.9,15.88,15.89,108654.0
2019-12-19 11:15:00,15.9,15.9,15.89,15.9,27153.0,15.9,15.9,15.89,15.9,27153.0
2019-12-19 11:20:00,15.9,15.9,15.89,15.89,13125.0,15.9,15.9,15.89,15.89,13125.0
2019-12-19 11:25:00,15.89,15.92,15.89,15.91,122464.0,15.89,15.92,15.89,15.91,122464.0
2019-12-19 11:30:00,15.92,15.92,15.91,15.91,224132.0,15.92,15.92,15.91,15.91,224132.0
2019-12-19 11:35:00,15.92,15.92,15.91,15.91,33010.0,15.92,15.92,15.91,15.91,33010.0
2019-12-19 11:40:00,15.91,15.92,15.91,15.91,44100.0,15.91,15.92,15.91,15.91,44100.0
2019-12-19 11:45:00,15.92,15.93,15.91,15.93,145552.0,15.92,15.93,15.91,15.93,145552.0
2019-12-19 11:50:00,15.92,15.94,15.92,15.92,277521.0,15.92,15.94,15.92,15.92,277521.0
2019-12-19 11:55:00,15.93,15.94,15.92,15.94,39434.0,15.93,15.94,15.92,15.94,39434.0
2019-12-19 12:00:00,15.94,15.94,15.93,15.94,22073.0,15.94,15.94,15.93,15.94,22073.0
2019-12-19 12:05:00,15.94,15.95,15.93,15.94,138449.0,15.94,15.95,15.93,15.94,138449.0
2019-12-19 12:10:00,15.95,15.95,15.93,15.94,115407.0,15.95,15.95,15.93,15.94,115407.0
2019-12-19 12:15:00,15.94,15.95,15.94,15.95,16455.0,15.94,15.95,15.94,15.95,16455.0
2019-12-19 12:20:00,15.95,15.96,15.94,15.95,165360.0,15.95,15.96,15.94,15.95,165360.0
2019-12-19 12:25:00,15.96,15.96,15.95,15.96,17535.0,15.96,15.96,15.95,15.96,17535.0
2019-12-19 12:30:00,15.96,15.97,15.95,15.96,147973.0,15.96,15.97,15.95,15.96,147973.0
2019-12-19 12:35:00,15.95,15.97,15.95,15.96,106780.0,15.95,15.97,15.95,15.96,106780.0
2019-12-19 12:40:00,15.96,15.96,15.95,15.96,28312.0,15.96,15.96,15.95,15.96,28312.0
2019-12-19 12:45:00,15.96,15.97,15.95,15.97,52478.0,15.96,15.97,15.95,15.97,52478.0
2019-12-19 12:50:00,15.97,15.98,15.96,15.98,117000.0,15.97,15.98,15.96,15.98,117000.0
2019-12-19 12:55:00,15.98,15.98,15.97,15.98,31411.0,15.98,15.98,15.97,15.98,31411.0
2019-12-19 13:00:00,15.98,15.99,15.97,15.97,136200.0,15.98,15.99,15.97,15.97,136200.0
2019-12-19 13:05:00,15.97,15.98,15.97,15.97,12403.0,15.97,15.98,15.97,15.97,12403.0
2019-12-19 13:10:00,15.97,15.98,15.97,15.97,11181.0,15.97,15.98,15.97,15.97,11181.0
2019-12-19 13:15:00,15.98,15.99,15.97,15.99,116611.0,15.98,15.99,15.97,15.99,116611.0
2019-12-19 13:20:00,15.98,16.0,15.98,15.98,154771.0,15.98,16.0,15.98,15.98,154771.0
2019-12-19 13:25:00,15.98,15.98,15.96,15.97,143118.0,15.98,15.98,15.96,15.97,143118.0
2019-12-19 13:30:00,15.97,15.97,15.96,15.97,19598.0,15.97,15.97,15.96,15.97,19598.0
2019-12-19 13:35:00,15.97,15.97,15.96,15.97,57754.0,15.97,15.97,15.96,15.97,57754.0
2019-12-19 13:40:00,15.97,15.97,15.96,15.96,11918.0,15.97,15.97,15.96,15.96,11918.0
2019-12-19 13:45:00,15.97,15.97,15.95,15.96,141316.0,15.97,15.97,15.95,15.96,141316.0
2019-12-19 13:50:00,15.97,15.97,15.96,15.97,53100.0,15.97,15.97,15.96,15.97,53100.0
2019-12-19 13:55:00,15.97,15.98,15.96,15.98,135340.0,15.97,15.98,15.96,15.98,135340.0
2019-12-19 14:00:00,15.98,15.99,15.98,15.99,217823.0,15.98,15.99,15.98,15.99,217823.0
2019-12-19 14:05:00,15.99,16.0,15.98,15.99,123617.0,15.99,16.0,15.98,15.99,123617.0
2019-12-19 14:10:00,16.0,16.0,15.98,15.99,45603.0,16.0,16.0,15.98,15.99,45603.0
2019-12-19 14:15:00,15.99,15.99,15.98,15.98,78642.0,15.99,15.99,15.98,15.98,78642.0
2019-12-19 14:20:00,15.98,15.99,15.98,15.99,22797.0,15.98,15.99,15.98,15.99,22797.0
2019-12-19 14:25:00,15.99,15.99,15.98,15.99,369343.0,15.99,15.99,15.98,15.99,369343.0
2019-12-19 14:30:00,15.98,15.99,15.97,15.98,134384.0,15.98,15.99,15.97,15.98,134384.0
2019-12-19 14:35:00,15.98,15.98,15.97,15.97,63224.0,15.98,15.98,15.97,15.97,63224.0
2019-12-19 14:40:00,15.97,15.98,15.97,15.98,26256.0,15.97,15.98,15.97,15.98,26256.0
2019-12-19 14:45:00,15.97,15.99,15.97,15.98,78718.0,15.97,15.99,15.97,15.98,78718.0
2019-12-19 14:50:00,15.98,15.99,15.97,15.97,28640.0,15.98,15.99,15.97,15.97,28640.0
2019-12-19 14:55:00,15.97,15.98,15.97,15.98,15414.0,15.97,15.98,15.97,15.98,15414.0
2019-12-19 15:00:00,15.97,15.98,15.97,15.98,44080.0,15.97,15.98,15.97,15.98,44080.0
2019-12-19 15:05:00,15.97,15.98,15.96,15.96,106175.0,15.97,15.98,15.96,15.96,106175.0
2019-12-19 15:10:00,15.97,15.98,15.96,15.97,48605.0,15.97,15.98,15.96,15.97,48605.0
2019-12-19 15:15:00,15.97,15.98,15.95,15.96,42914.0,15.97,15.98,15.95,15.96,42914.0
2019-12-19 15:20:00,15.95,15.96,15.95,15.96,64144.0,15.95,15.96,15.95,15.96,64144.0
2019-12-19 15:25:00,15.95,15.96,15.95,15.95,231254.0,15.95,15.96,15.95,15.95,231254.0
2019-12-19 15:30:00,15.96,15.96,15.95,15.96,44018.0,15.96,15.96,15.95,15.96,44018.0
2019-12-19 15:35:00,15.95,15.96,15.95,15.95,31425.0,15.95,15.96,15.95,15.95,31425.0
2019-12-19 15:40:00,15.96,15.96,15.95,15.95,42659.0,15.96,15.96,15.95,15.95,42659.0
2019-12-19 15:45:00,15.96,15.96,15.94,15.95,78018.0,15.96,15.96,15.94,15.95,78018.0
2019-12-19 15:50:00,15.95,15.95,15.94,15.95,187647.0,15.95,15.95,15.94,15.95,187647.0
2019-12-19 15:55:00,15.95,15.96,15.94,15.96,306612.0,15.95,15.96,15.94,15.96,306612.0
2019-12-20 09:30:00,16.07,16.1,16.06,16.07,571443.0,16.07,16.1,16.06,16.07,571443.0
2019-12-20 09:35:00,16.07,16.09,16.07,16.07,168331.0,16.07,16.09,16.07,16.07,168331.0
2019-12-20 09:40:00,16.07,16.08,16.06,16.06,55151.0,16.07,16.08,16.06,16.06,55151.0
2019-12-20 09:45:00,16.07,16.08,16.04,16.05,325095.0,16.07,16.08,16.04,16.05,325095.0
2019-12-20 09:50:00,16.04,16.07,16.03,16.07,115465.0,16.04,16.07,16.03,16.07,115465.0
2019-12-20 09:55:00,16.06,16.07,16.05,16.06,148698.0,16.06,16.07,16.05,16.06,148698.0
2019-12-20 10:00:00,16.06,16.06,16.02,16.03,164391.0,16.06,16.06,16.02,16.03,164391.0
2019-12-20 10:05:00,16.03,16.05,16.02,16.04,200106.0,16.03,16.05,16.02,16.04,200106.0
2019-12-20 10:10:00,16.04,16.06,16.03,16.06,158469.0,16.04,16.06,16.03,16.06,158469.0
2019-12-20 10:15:00,16.06,16.06,16.04,16.05,265075.0,16.06,16.06,16.04,16.05,265075.0
2019-12-20 10:20:00,16.06,16.08,16.05,16.07,482629.0,16.06,16.08,16.05,16.07,482629.0
2019-12-20 10:25:00,16.07,16.08,16.07,16.07,112986.0,16.07,16.08,16.07,16.07,112986.0
2019-12-20 10:30:00,16.08,16.1,16.07,16.09,166631.0,16.08,16.1,16.07,16.09,166631.0
2019-12-20 10:35:00,16.1,16.1,16.09,16.1,76369.0,16.1,16.1,16.09,16.1,76369.0
2019-12-20 10:40:00,16.1,16.1,16.08,16.09,220628.0,16.1,16.1,16.08,16.09,220628.0
2019-12-20 10:45:00,16.09,16.1,16.08,16.09,29760.0,16.09,16.1,16.08,16.09,29760.0
2019-12-20 10:50:00,16.09,16.1,16.08,16.09,199001.0,16.09,16.1,16.08,16.09,199001.0
2019-12-20 10:55:00,16.1,16.1,16.09,16.09,84741.0,16.1,16.1,16.09,16.09,84741.0
2019-12-20 11:00:00,16.1,16.12,16.09,16.1,266240.0,16.1,16.12,16.09,16.1,266240.0
2019-12-20 11:05:00,16.11,16.11,16.07,16.08,238699.0,16.11,16.11,16.07,16.08,238699.0
2019-12-20 11:10:00,16.07,16.08,16.03,16.04,218467.0,16.07,16.08,16.03,16.04,218467.0
2019-12-20 11:15:00,16.04,16.05,16.03,16.04,601711.0,16.04,16.05,16.03,16.04,601711.0
2019-12-20 11:20:00,16.03,16.04,16.0,16.01,216534.0,16.03,16.04,16.0,16.01,216534.0
2019-12-20 11:25:00,16.0,16.01,15.99,16.0,267888.0,16.0,16.01,15.99,16.0,267888.0
2019-12-20 11:30:00,16.0,16.0,15.97,15.98,393704.0,16.0,16.0,15.97,15.98,393704.0
2019-12-20 11:35:00,15.98,15.99,15.96,15.98,99588.0,15.98,15.99,15.96,15.98,99588.0
2019-12-20 11:40:00,15.98,16.01,15.97,16.0,90434.0,15.98,16.01,15.97,16.0,90434.0
2019-12-20 11:45:00,16.0,16.01,15.99,16.0,40672.0,16.0,16.01,15.99,16.0,40672.0
2019-12-20 11:50:00,16.01,16.01,16.0,16.01,25188.0,16.01,16.01,16.0,16.01,25188.0
2019-12-20 11:55:00,16.01,16.03,16.0,16.02,136146.0,16.01,16.03,16.0,16.02,136146.0
2019-12-20 12:00:00,16.03,16.04,16.02,16.03,71825.0,16.03,16.04,16.02,16.03,71825.0
2019-12-20 12:05:00,16.03,16.04,16.02,16.04,42695.0,16.03,16.04,16.02,16.04,42695.0
2019-12-20 12:10:00,16.04,16.04,16.03,16.04,91080.0,16.04,16.04,16.03,16.04,91080.0
2019-12-20 12:15:00,16.04,16.04,16.03,16.04,29911.0,16.04,16.04,16.03,16.04,29911.0
2019-12-20 12:20:00,16.03,16.05,16.03,16.05,122648.0,16.03,16.05,16.03,16.05,122648.0
2019-12-20 12:25:00,16.04,16.05,16.04,16.05,39880.0,16.04,16.05,16.04,16.05,39880.0
2019-12-20 12:30:00,16.05,16.05,16.04,16.05,25365.0,16.05,16.05,16.04,16.05,25365.0
2019-12-20 12:35:00,16.05,16.05,16.04,16.05,26598.0,16.05,16.05,16.04,16.05,26598.0
2019-12-20 12:40:00,16.05,16.05,16.04,16.05,135983.0,16.05,16.05,16.04,16.05,135983.0
2019-12-20 12:45:00,16.05,16.06,16.04,16.05,122597.0,16.05,16.06,16.04,16.05,122597.0
2019-12-20 12:50:00,16.05,16.05,16.04,16.05,14352.0,16.05,16.05,16.04,16.05,14352.0
2019-12-20 12:55:00,16.05,16.05,16.03,16.04,57381.0,16.05,16.05,16.03,16.04,57381.0
2019-12-20 13:00:00,16.04,16.04,16.03,16.03,27384.0,16.04,16.04,16.03,16.03,27384.0
2019-12-20 13:05:00,16.04,16.04,16.02,16.03,88889.0,16.04,16.04,16.02,16.03,88889.0
2019-12-20 13:10:00,16.03,16.04,16.03,16.04,22282.0,16.03,16.04,16.03,16.04,22282.0
2019-12-20 13:15:00,16.03,16.04,16.03,16.04,119191.0,16.03,16.04,16.03,16.04,119191.0
2019-12-20 13:20:00,16.04,16.04,16.03,16.04,26208.0,16.04,16.04,16.03,16.04,26208.0
2019-12-20 13:25:00,16.04,16.05,16.03,16.04,128085.0,16.04,16.05,16.03,16.04,128085.0
2019-12-20 13:30:00,16.04,16.04,16.03,16.04,35724.0,16.04,16.04,16.03,16.04,35724.0
2019-12-20 13:35:00,16.04,16.05,16.03,16.05,58968.0,16.04,16.05,16.03,16.05,58968.0
2019-12-20 13:40:00,16.05,16.06,16.04,16.05,130761.0,16.05,16.06,16.04,16.05,130761.0
2019-12-20 13:45:00,16.05,16.05,16.04,16.05,43209.0,16.05,16.05,16.04,16.05,43209.0
2019-12-20 13:50:00,16.05,16.05,16.04,16.05,42405.0,16.05,16.05,16.04,16.05,42405.0
2019-12-20 13:55:00,16.05,16.05,16.04,16.05,25019.0,16.05,16.05,16.04,16.05,25019.0
2019-12-20 14:00:00,16.05,16.06,16.05,16.06,175644.0,16.05,16.06,16.05,16.06,175644.0
2019-12-20 14:05:00,16.05,16.06,16.05,16.06,59635.0,16.05,16.06,16.05,16.06,59635.0
2019-12-20 14:10:00,16.05,16.07,16.05,16.07,123040.0,16.05,16.07,16.05,16.07,123040.0
2019-12-20 14:15:00,16.07,16.07,16.06,16.07,67767.0,16.07,16.07,16.06,16.07,67767.0
2019-12-20 14:20:00,16.07,16.07,16.06,16.06,47677.0,16.07,16.07,16.06,16.06,47677.0
2019-12-20 14:25:00,16.06,16.06,16.05,16.05,29870.0,16.06,16.06,16.05,16.05,29870.0
2019-12-20 14:30:00,16.05,16.06,16.05,16.05,37371.0,16.05,16.06,16.05,16.05,37371.0
2019-12-20 14:35:00,16.05,16.06,16.05,16.05,34421.0,16.05,16.06,16.05,16.05,34421.0
2019-12-20 14:40:00,16.06,16.06,16.05,16.06,58014.0,16.06,16.06,16.05,16.06,58014.0
2019-12-20 14:45:00,16.06,16.06,16.05,16.06,34193.0,16.06,16.06,16.05,16.06,34193.0
2019-12-20 14:50:00,16.06,16.06,16.05,16.05,509293.0,16.06,16.06,16.05,16.05,509293.0
2019-12-20 14:55:00,16.05,16.06,16.05,16.05,93444.0,16.05,16.06,16.05,16.05,93444.0
2019-12-20 15:00:00,16.06,16.06,16.05,16.05,38046.0,16.06,16.06,16.05,16.05,38046.0
2019-12-20 15:05:00,16.05,16.06,16.05,16.06,104598.0,16.05,16.06,16.05,16.06,104598.0
2019-12-20 15:10:00,16.05,16.06,16.04,16.05,87019.0,16.05,16.06,16.04,16.05,87019.0
2019-12-20 15:15:00,16.05,16.05,16.04,16.05,45086.0,16.05,16.05,16.04,16.05,45086.0
2019-12-20 15:20:00,16.05,16.05,16.04,16.05,20912.0,16.05,16.05,16.04,16.05,20912.0
2019-12-20 15:25:00,16.05,16.05,16.04,16.05,14451.0,16.05,16.05,16.04,16.05,14451.0
2019-12-20 15:30:00,16.05,16.05,16.03,16.03,136909.0,16.05,16.05,16.03,16.03,136909.0
2019-12-20 15:35:00,16.03,16.04,16.03,16.03,64606.0,16.03,16.04,16.03,16.03,64606.0
2019-12-20 15:40:00,16.03,16.04,16.03,16.04,150516.0,16.03,16.04,16.03,16.04,150516.0
2019-12-20 15:45:00,16.03,16.04,16.03,16.03,210457.0,16.03,16.04,16.03,16.03,210457.0
2019-12-20 15:50:00,16.03,16.04,16.03,16.03,397926.0,16.03,16.04,16.03,16.03,397926.0
2019-12-20 15:55:00,16.04,16.04,16.03,16.04,294305.0,16.04,16.04,16.03,16.04,294305.0
2019-12-23 09:30:00,16.16,16.19,16.16,16.19,438142.0,16.16,16.19,16.16,16.19,438142.0
2019-12-23 09:35:00,16.19,16.21,16.19,16.2,206453.0,16.19,16.21,16.19,16.2,206453.0
2019-12-23 09:40:00,16.2,16.21,16.19,16.2,117817.0,16.2,16.21,16.19,16.2,117817.0
2019-12-23 09:45:00,16.2,16.21,16.2,16.21,63394.0,16.2,16.21,16.2,16.21,63394.0
2019-12-23 09:50:00,16.21,16.22,16.21,16.21,114405.0,16.21,16.22,16.21,16.21,114405.0
2019-12-23 09:55:00,16.21,16.22,16.21,16.21,112619.0,16.21,16.22,16.21,16.21,112619.0
2019-12-23 10:00:00,16.22,16.22,16.21,16.21,135313.0,16.22,16.22,16.21,16.21,135313.0
2019-12-23 10:05:00,16.22,16.25,16.21,16.24,306434.0,16.22,16.25,16.21,16.24,306434.0
2019-12-23 10:10:00,16.25,16.26,16.24,16.25,156967.0,16.25,16.26,16.24,16.25,156967.0
2019-12-23 10:15:00,16.25,16.26,16.24,16.25,217962.0,16.25,16.26,16.24,16.25,217962.0
2019-12-23 10:20:00,16.24,16.25,16.23,16.23,259940.0,16.24,16.25,16.23,16.23,259940.0
2019-12-23 10:25:00,16.23,16.25,16.23,16.24,105988.0,16.23,16.25,16.23,16.24,105988.0
2019-12-23 10:30:00,16.24,16.26,16.24,16.25,88721.0,16.24,16.26,16.24,16.25,88721.0
2019-12-23 10:35:00,16.25,16.28,16.25,16.27,175520.0,16.25,16.28,16.25,16.27,175520.0
2019-12-23 10:40:00,16.27,16.28,16.25,16.27,262846.0,16.27,16.28,16.25,16.27,262846.0
2019-12-23 10:45:00,16.26,16.28,16.26,16.28,370187.0,16.26,16.28,16.26,16.28,370187.0
2019-12-23 10:50:00,16.28,16.28,16.26,16.27,53248.0,16.28,16.28,16.26,16.27,53248.0
2019-12-23 10:55:00,16.26,16.27,16.25,16.25,75783.0,16.26,16.27,16.25,16.25,75783.0
2019-12-23 11:00:00,16.25,16.26,16.24,16.25,234271.0,16.25,16.26,16.24,16.25,234271.0
2019-12-23 11:05:00,16.25,16.25,16.24,16.25,57832.0,16.25,16.25,16.24,16.25,57832.0
2019-12-23 11:10:00,16.25,16.25,16.24,16.25,112290.0,16.25,16.25,16.24,16.25,112290.0
2019-12-23 11:15:00,16.25,16.25,16.24,16.25,234808.0,16.25,16.25,16.24,16.25,234808.0
2019-12-23 11:20:00,16.25,16.26,16.24,16.26,145080.0,16.25,16.26,16.24,16.26,145080.0
2019-12-23 11:25:00,16.26,16.26,16.24,16.25,131873.0,16.26,16.26,16.24,16.25,131873.0
2019-12-23 11:30:00,16.25,16.26,16.24,16.26,114977.0,16.25,16.26,16.24,16.26,114977.0
2019-12-23 11:35:00,16.26,16.27,16.25,16.27,133379.0,16.26,16.27,16.25,16.27,133379.0
2019-12-23 11:40:00,16.27,16.27,16.26,16.26,33717.0,16.27,16.27,16.26,16.26,33717.0
2019-12-23 11:45:00,16.27,16.27,16.26,16.27,89612.0,16.27,16.27,16.26,16.27,89612.0
2019-12-23 11:50:00,16.26,16.27,16.26,16.26,49234.0,16.26,16.27,16.26,16.26,49234.0
2019-12-23 11:55:00,16.26,16.26,16.25,16.25,183237.0,16.26,16.26,16.25,16.25,183237.0
2019-12-23 12:00:00,16.26,16.27,16.25,16.27,77810.0,16.26,16.27,16.25,16.27,77810.0
2019-12-23 12:05:00,16.27,16.28,16.26,16.28,70987.0,16.27,16.28,16.26,16.28,70987.0
2019-12-23 12:10:00,16.28,16.29,16.27,16.28,239037.0,16.28,16.29,16.27,16.28,239037.0
2019-12-23 12:15:00,16.28,16.29,16.27,16.28,119385.0,16.28,16.29,16.27,16.28,119385.0
2019-12-23 12:20:00,16.29,16.29,16.28,16.29,44600.0,16.29,16.29,16.28,16.29,44600.0
2019-12-23 12:25:00,16.29,16.29,16.27,16.28,122403.0,16.29,16.29,16.27,16.28,122403.0
2019-12-23 12:30:00,16.28,16.29,16.27,16.28,145292.0,16.28,16.29,16.27,16.28,145292.0
2019-12-23 12:35:00,16.28,16.28,16.27,16.27,17636.0,16.28,16.28,16.27,16.27,17636.0
2019-12-23 12:40:00,16.28,16.28,16.27,16.27,89870.0,16.28,16.28,16.27,16.27,89870.0
2019-12-23 12:45:00,16.27,16.28,16.27,16.28,35668.0,16.27,16.28,16.27,16.28,35668.0
2019-12-23 12:50:00,16.28,16.28,16.27,16.28,68260.0,16.28,16.28,16.27,16.28,68260.0
2019-12-23 12:55:00,16.28,16.28,16.27,16.28,64535.0,16.28,16.28,16.27,16.28,64535.0
2019-12-23 13:00:00,16.28,16.31,16.27,16.3,299997.0,16.28,16.31,16.27,16.3,299997.0
2019-12-23 13:05:00,16.3,16.3,16.28,16.28,53842.0,16.3,16.3,16.28,16.28,53842.0
2019-12-23 13:10:00,16.29,16.3,16.28,16.3,137656.0,16.29,16.3,16.28,16.3,137656.0
2019-12-23 13:15:00,16.29,16.3,16.28,16.29,182830.0,16.29,16.3,16.28,16.29,182830.0
2019-12-23 13:20:00,16.29,16.3,16.27,16.3,92463.0,16.29,16.3,16.27,16.3,92463.0
2019-12-23 13:25:00,16.29,16.3,16.28,16.28,124749.0,16.29,16.3,16.28,16.28,124749.0
2019-12-23 13:30:00,16.28,16.28,16.26,16.27,93205.0,16.28,16.28,16.26,16.27,93205.0
2019-12-23 13:35:00,16.27,16.27,16.25,16.26,127413.0,16.27,16.27,16.25,16.26,127413.0
2019-12-23 13:40:00,16.25,16.26,16.25,16.25,31096.0,16.25,16.26,16.25,16.25,31096.0
2019-12-23 13:45:00,16.25,16.26,16.25,16.25,28412.0,16.25,16.26,16.25,16.25,28412.0
2019-12-23 13:50:00,16.26,16.26,16.25,16.25,16771.0,16.26,16.26,16.25,16.25,16771.0
2019-12-23 13:55:00,16.25,16.26,16.25,16.26,50930.0,16.25,16.26,16.25,16.26,50930.0
2019-12-23 14:00:00,16.27,16.28,16.26,16.28,89540.0,16.27,16.28,16.26,16.28,89540.0
2019-12-23 14:05:00,16.27,16.28,16.27,16.28,49239.0,16.27,16.28,16.27,16.28,49239.0
2019-12-23 14:10:00,16.28,16.28,16.27,16.28,45148.0,16.28,16.28,16.27,16.28,45148.0
2019-12-23 14:15:00,16.27,16.28,16.27,16.27,63295.0,16.27,16.28,16.27,16.27,63295.0
2019-12-23 14:20:00,16.27,16.28,16.27,16.28,25603.0,16.27,16.28,16.27,16.28,25603.0
2019-12-23 14:25:00,16.27,16.28,16.26,16.27,38428.0,16.27,16.28,16.26,16.27,38428.0
2019-12-23 14:30:00,16.27,16.27,16.26,16.27,109864.0,16.27,16.27,16.26,16.27,109864.0
2019-12-23 14:35:00,16.27,16.27,16.26,16.27,27282.0,16.27,16.27,16.26,16.27,27282.0
2019-12-23 14:40:00,16.27,16.29,16.26,16.29,101426.0,16.27,16.29,16.26,16.29,101426.0
2019-12-23 14:45:00,16.29,16.29,16.28,16.29,58347.0,16.29,16.29,16.28,16.29,58347.0
2019-12-23 14:50:00,16.29,16.29,16.28,16.29,22283.0,16.29,16.29,16.28,16.29,22283.0
2019-12-23 14:55:00,16.29,16.29,16.28,16.29,20130.0,16.29,16.29,16.28,16.29,20130.0
2019-12-23 15:00:00,16.29,16.29,16.28,16.29,19541.0,16.29,16.29,16.28,16.29,19541.0
2019-12-23 15:05:00,16.29,16.29,16.28,16.29,92424.0,16.29,16.29,16.28,16.29,92424.0
2019-12-23 15:10:00,16.29,16.29,16.28,16.29,20841.0,16.29,16.29,16.28,16.29,20841.0
2019-12-23 15:15:00,16.29,16.29,16.28,16.29,68043.0,16.29,16.29,16.28,16.29,68043.0
2019-12-23 15:20:00,16.28,16.29,16.28,16.29,81263.0,16.28,16.29,16.28,16.29,81263.0
2019-12-23 15:25:00,16.28,16.29,16.28,16.28,165554.0,16.28,16.29,16.28,16.28,165554.0
2019-12-23 15:30:00,16.29,16.29,16.28,16.29,180135.0,16.29,16.29,16.28,16.29,180135.0
2019-12-23 15:35:00,16.28,16.29,16.28,16.28,61119.0,16.28,16.29,16.28,16.28,61119.0
2019-12-23 15:40:00,16.28,16.29,16.28,16.29,97820.0,16.28,16.29,16.28,16.29,97820.0
2019-12-23 15:45:00,16.29,16.29,16.28,16.29,105447.0,16.29,16.29,16.28,16.29,105447.0
2019-12-23 15:50:00,16.29,16.29,16.28,16.28,203250.0,16.29,16.29,16.28,16.28,203250.0
2019-12-23 15:55:00,16.28,16.29,16.28,16.28,393270.0,16.28,16.29,16.28,16.28,393270.0
2019-12-24 09:30:00,16.46,16.48,16.45,16.48,432788.0,16.46,16.48,16.45,16.48,432788.0
2019-12-24 09:35:00,16.48,16.48,16.47,16.48,88138.0,16.48,16.48,16.47,16.48,88138.0
2019-12-24 09:40:00,16.48,16.5,16.47,16.5,244585.0,16.48,16.5,16.47,16.5,244585.0
2019-12-24 09:45:00,16.5,16.5,16.47,16.48,274747.0,16.5,16.5,16.47,16.48,274747.0
2019-12-24 09:50:00,16.48,16.49,16.47,16.47,142246.0,16.48,16.49,16.47,16.47,142246.0
2019-12-24 09:55:00,16.48,16.49,16.46,16.47,269865.0,16.48,16.49,16.46,16.47,269865.0
2019-12-24 10:00:00,16.48,16.5,16.46,16.5,1094695.0,16.48,16.5,16.46,16.5,1094695.0
2019-12-24 10:05:00,16.5,16.5,16.49,16.5,197808.0,16.5,16.5,16.49,16.5,197808.0
2019-12-24 10:10:00,16.49,16.54,16.49,16.54,871720.0,16.49,16.54,16.49,16.54,871720.0
2019-12-24 10:15:00,16.54,16.54,16.51,16.52,295760.0,16.54,16.54,16.51,16.52,295760.0
2019-12-24 10:20:00,16.52,16.53,16.51,16.52,190776.0,16.52,16.53,16.51,16.52,190776.0
2019-12-24 10:25:00,16.51,16.53,16.51,16.53,202411.0,16.51,16.53,16.51,16.53,202411.0
2019-12-24 10:30:00,16.53,16.53,16.5,16.51,152573.0,16.53,16.53,16.5,16.51,152573.0
2019-12-24 10:35:00,16.51,16.52,16.5,16.52,146838.0,16.51,16.52,16.5,16.52,146838.0
2019-12-24 10:40:00,16.51,16.54,16.51,16.54,282137.0,16.51,16.54,16.51,16.54,282137.0
2019-12-24 10:45:00,16.54,16.55,16.53,16.53,486210.0,16.54,16.55,16.53,16.53,486210.0
2019-12-24 10:50:00,16.54,16.58,16.53,16.57,366204.0,16.54,16.58,16.53,16.57,366204.0
2019-12-24 10:55:00,16.57,16.57,16.55,16.55,277204.0,16.57,16.57,16.55,16.55,277204.0
2019-12-24 11:00:00,16.55,16.57,16.54,16.55,237509.0,16.55,16.57,16.54,16.55,237509.0
2019-12-24 11:05:00,16.56,16.58,16.55,16.57,191714.0,16.56,16.58,16.55,16.57,191714.0
2019-12-24 11:10:00,16.57,16.59,16.57,16.59,291901.0,16.57,16.59,16.57,16.59,291901.0
2019-12-24 11:15:00,16.59,16.59,16.57,16.59,139731.0,16.59,16.59,16.57,16.59,139731.0
2019-12-24 11:20:00,16.58,16.59,16.58,16.59,109721.0,16.58,16.59,16.58,16.59,109721.0
2019-12-24 11:25:00,16.59,16.6,16.58,16.6,161440.0,16.59,16.6,16.58,16.6,161440.0
2019-12-24 11:30:00,16.6,16.6,16.59,16.6,103310.0,16.6,16.6,16.59,16.6,103310.0
2019-12-24 11:35:00,16.59,16.6,16.56,16.57,304957.0,16.59,16.6,16.56,16.57,304957.0
2019-12-24 11:40:00,16.57,16.58,16.56,16.58,190544.0,16.57,16.58,16.56,16.58,190544.0
2019-12-24 11:45:00,16.57,16.58,16.55,16.55,249635.0,16.57,16.58,16.55,16.55,249635.0
2019-12-24 11:50:00,16.55,16.57,16.55,16.56,89481.0,16.55,16.57,16.55,16.56,89481.0
2019-12-24 11:55:00,16.56,16.57,16.55,16.56,186869.0,16.56,16.57,16.55,16.56,186869.0
2019-12-24 12:00:00,16.56,16.57,16.55,16.56,92558.0,16.56,16.57,16.55,16.56,92558.0
2019-12-24 12:05:00,16.57,16.58,16.56,16.58,122092.0,16.57,16.58,16.56,16.58,122092.0
2019-12-24 12:10:00,16.58,16.58,16.57,16.57,129842.0,16.58,16.58,16.57,16.57,129842.0
2019-12-24 12:15:00,16.57,16.59,16.57,16.58,236748.0,16.57,16.59,16.57,16.58,236748.0
2019-12-24 12:20:00,16.59,16.62,16.58,16.61,669975.0,16.59,16.62,16.58,16.61,669975.0
2019-12-24 12:25:00,16.61,16.61,16.6,16.61,64089.0,16.61,16.61,16.6,16.61,64089.0
2019-12-24 12:30:00,16.61,16.61,16.58,16.58,160039.0,16.61,16.61,16.58,16.58,160039.0
2019-12-24 12:35:00,16.58,16.58,16.57,16.58,183390.0,16.58,16.58,16.57,16.58,183390.0
2019-12-24 12:40:00,16.58,16.58,16.57,16.57,163200.0,16.58,16.58,16.57,16.57,163200.0
2019-12-24 12:45:00,16.57,16.59,16.57,16.59,133111.0,16.57,16.59,16.57,16.59,133111.0
2019-12-24 12:50:00,16.59,16.59,16.58,16.58,233412.0,16.59,16.59,16.58,16.58,233412.0
2019-12-24 12:55:00,16.59,16.59,16.58,16.59,686364.0,16.59,16.59,16.58,16.59,686364.0
2019-12-26 09:30:00,16.78,16.8,16.78,16.79,582882.0,16.78,16.8,16.78,16.79,582882.0
2019-12-26 09:35:00,16.79,16.8,16.78,16.79,340387.0,16.79,16.8,16.78,16.79,340387.0
2019-12-26 09:40:00,16.79,16.81,16.78,16.81,389260.0,16.79,16.81,16.78,16.81,389260.0
2019-12-26 09:45:00,16.81,16.82,16.8,16.81,529148.0,16.81,16.82,16.8,16.81,529148.0
2019-12-26 09:50:00,16.81,16.82,16.8,16.8,259661.0,16.81,16.82,16.8,16.8,259661.0
2019-12-26 09:55:00,16.81,16.83,16.8,16.83,212820.0,16.81,16.83,16.8,16.83,212820.0
2019-12-26 10:00:00,16.82,16.83,16.81,16.82,274989.0,16.82,16.83,16.81,16.82,274989.0
2019-12-26 10:05:00,16.82,16.83,16.82,16.82,71843.0,16.82,16.83,16.82,16.82,71843.0
2019-12-26 10:10:00,16.83,16.86,16.82,16.86,441649.0,16.83,16.86,16.82,16.86,441649.0
2019-12-26 10:15:00,16.86,16.86,16.84,16.85,252724.0,16.86,16.86,16.84,16.85,252724.0
2019-12-26 10:20:00,16.84,16.86,16.84,16.86,228800.0,16.84,16.86,16.84,16.86,228800.0
2019-12-26 10:25:00,16.85,16.86,16.84,16.85,155165.0,16.85,16.86,16.84,16.85,155165.0
2019-12-26 10:30:00,16.85,16.86,16.82,16.83,357020.0,16.85,16.86,16.82,16.83,357020.0
2019-12-26 10:35:00,16.84,16.85,16.83,16.84,253801.0,16.84,16.85,16.83,16.84,253801.0
2019-12-26 10:40:00,16.84,16.85,16.84,16.85,85407.0,16.84,16.85,16.84,16.85,85407.0
2019-12-26 10:45:00,16.85,16.86,16.84,16.84,111891.0,16.85,16.86,16.84,16.84,111891.0
2019-12-26 10:50:00,16.85,16.85,16.84,16.85,51210.0,16.85,16.85,16.84,16.85,51210.0
2019-12-26 10:55:00,16.84,16.86,16.84,16.86,156883.0,16.84,16.86,16.84,16.86,156883.0
2019-12-26 11:00:00,16.86,16.86,16.82,16.83,230367.0,16.86,16.86,16.82,16.83,230367.0
2019-12-26 11:05:00,16.83,16.84,16.82,16.82,124895.0,16.83,16.84,16.82,16.82,124895.0
2019-12-26 11:10:00,16.82,16.83,16.78,16.79,293049.0,16.82,16.83,16.78,16.79,293049.0
2019-12-26 11:15:00,16.79,16.8,16.76,16.76,329641.0,16.79,16.8,16.76,16.76,329641.0
2019-12-26 11:20:00,16.77,16.78,16.68,16.7,847714.0,16.77,16.78,16.68,16.7,847714.0
2019-12-26 11:25:00,16.69,16.72,16.66,16.67,481985.0,16.69,16.72,16.66,16.67,481985.0
2019-12-26 11:30:00,16.67,16.67,16.58,16.61,846738.0,16.67,16.67,16.58,16.61,846738.0
2019-12-26 11:35:00,16.62,16.64,16.61,16.64,498029.0,16.62,16.64,16.61,16.64,498029.0
2019-12-26 11:40:00,16.63,16.66,16.61,16.66,262057.0,16.63,16.66,16.61,16.66,262057.0
2019-12-26 11:45:00,16.65,16.66,16.64,16.66,102460.0,16.65,16.66,16.64,16.66,102460.0
2019-12-26 11:50:00,16.66,16.68,16.65,16.68,146852.0,16.66,16.68,16.65,16.68,146852.0
2019-12-26 11:55:00,16.68,16.68,16.66,16.67,86456.0,16.68,16.68,16.66,16.67,86456.0
2019-12-26 12:00:00,16.68,16.71,16.66,16.7,192351.0,16.68,16.71,16.66,16.7,192351.0
2019-12-26 12:05:00,16.7,16.72,16.69,16.72,54614.0,16.7,16.72,16.69,16.72,54614.0
2019-12-26 12:10:00,16.71,16.73,16.71,16.72,207867.0,16.71,16.73,16.71,16.72,207867.0
2019-12-26 12:15:00,16.72,16.75,16.71,16.73,193643.0,16.72,16.75,16.71,16.73,193643.0
2019-12-26 12:20:00,16.73,16.74,16.72,16.73,109595.0,16.73,16.74,16.72,16.73,109595.0
2019-12-26 12:25:00,16.73,16.74,16.71,16.74,45618.0,16.73,16.74,16.71,16.74,45618.0
2019-12-26 12:30:00,16.73,16.74,16.72,16.72,377487.0,16.73,16.74,16.72,16.72,377487.0
2019-12-26 12:35:00,16.72,16.73,16.7,16.71,103938.0,16.72,16.73,16.7,16.71,103938.0
2019-12-26 12:40:00,16.71,16.72,16.7,16.71,123143.0,16.71,16.72,16.7,16.71,123143.0
2019-12-26 12:45:00,16.71,16.72,16.7,16.7,108993.0,16.71,16.72,16.7,16.7,108993.0
2019-12-26 12:50:00,16.7,16.71,16.68,16.68,130313.0,16.7,16.71,16.68,16.68,130313.0
2019-12-26 12:55:00,16.69,16.69,16.67,16.69,198547.0,16.69,16.69,16.67,16.69,198547.0
2019-12-26 13:00:00,16.69,16.71,16.68,16.71,82309.0,16.69,16.71,16.68,16.71,82309.0
2019-12-26 13:05:00,16.71,16.72,16.7,16.71,63632.0,16.71,16.72,16.7,16.71,63632.0
2019-12-26 13:10:00,16.71,16.73,16.7,16.72,187449.0,16.71,16.73,16.7,16.72,187449.0
2019-12-26 13:15:00,16.72,16.73,16.71,16.73,78972.0,16.72,16.73,16.71,16.73,78972.0
2019-12-26 13:20:00,16.73,16.74,16.72,16.72,105082.0,16.73,16.74,16.72,16.72,105082.0
2019-12-26 13:25:00,16.72,16.73,16.72,16.73,21939.0,16.72,16.73,16.72,16.73,21939.0
2019-12-26 13:30:00,16.72,16.74,16.72,16.73,63529.0,16.72,16.74,16.72,16.73,63529.0
2019-12-26 13:35:00,16.73,16.74,16.73,16.74,16343.0,16.73,16.74,16.73,16.74,16343.0
2019-12-26 13:40:00,16.73,16.74,16.72,16.73,119065.0,16.73,16.74,16.72,16.73,119065.0
2019-12-26 13:45:00,16.73,16.74,16.73,16.73,64021.0,16.73,16.74,16.73,16.73,64021.0
2019-12-26 13:50:00,16.73,16.74,16.73,16.74,11117.0,16.73,16.74,16.73,16.74,11117.0
2019-12-26 13:55:00,16.73,16.75,16.73,16.73,136700.0,16.73,16.75,16.73,16.73,136700.0
2019-12-26 14:00:00,16.74,16.74,16.72,16.73,35988.0,16.74,16.74,16.72,16.73,35988.0
2019-12-26 14:05:00,16.73,16.73,16.69,16.7,217686.0,16.73,16.73,16.69,16.7,217686.0
2019-12-26 14:10:00,16.7,16.71,16.69,16.7,229073.0,16.7,16.71,16.69,16.7,229073.0
2019-12-26 14:15:00,16.7,16.72,16.7,16.71,43146.0,16.7,16.72,16.7,16.71,43146.0
2019-12-26 14:20:00,16.71,16.72,16.71,16.72,18251.0,16.71,16.72,16.71,16.72,18251.0
2019-12-26 14:25:00,16.71,16.72,16.69,16.7,234872.0,16.71,16.72,16.69,16.7,234872.0
2019-12-26 14:30:00,16.7,16.71,16.69,16.71,58511.0,16.7,16.71,16.69,16.71,58511.0
2019-12-26 14:35:00,16.71,16.71,16.7,16.71,17032.0,16.71,16.71,16.7,16.71,17032.0
2019-12-26 14:40:00,16.71,16.72,16.7,16.71,49753.0,16.71,16.72,16.7,16.71,49753.0
2019-12-26 14:45:00,16.71,16.72,16.71,16.72,86411.0,16.71,16.72,16.71,16.72,86411.0
2019-12-26 14:50:00,16.71,16.72,16.71,16.71,193578.0,16.71,16.72,16.71,16.71,193578.0
2019-12-26 14:55:00,16.72,16.73,16.71,16.73,104280.0,16.72,16.73,16.71,16.73,104280.0
2019-12-26 15:00:00,16.73,16.74,16.72,16.73,202769.0,16.73,16.74,16.72,16.73,202769.0
2019-12-26 15:05:00,16.73,16.74,16.73,16.73,15141.0,16.73,16.74,16.73,16.73,15141.0
2019-12-26 15:10:00,16.74,16.74,16.73,16.73,19366.0,16.74,16.74,16.73,16.73,19366.0
2019-12-26 15:15:00,16.73,16.74,16.72,16.72,78548.0,16.73,16.74,16.72,16.72,78548.0
2019-12-26 15:20:00,16.72,16.73,16.72,16.73,54511.0,16.72,16.73,16.72,16.73,54511.0
2019-12-26 15:25:00,16.73,16.74,16.72,16.73,116776.0,16.73,16.74,16.72,16.73,116776.0
2019-12-26 15:30:00,16.73,16.75,16.73,16.73,115910.0,16.73,16.75,16.73,16.73,115910.0
2019-12-26 15:35:00,16.73,16.75,16.73,16.75,248924.0,16.73,16.75,16.73,16.75,248924.0
2019-12-26 15:40:00,16.74,16.75,16.72,16.73,262448.0,16.74,16.75,16.72,16.73,262448.0
2019-12-26 15:45:00,16.73,16.74,16.72,16.74,292483.0,16.73,16.74,16.72,16.74,292483.0
2019-12-26 15:50:00,16.74,16.74,16.72,16.73,226826.0,16.74,16.74,16.72,16.73,226826.0
2019-12-26 15:55:00,16.73,16.74,16.72,16.73,404844.0,16.73,16.74,16.72,16.73,404844.0
2019-12-27 09:30:00,16.7,16.72,16.7,16.71,207514.0,16.7,16.72,16.7,16.71,207514.0
2019-12-27 09:35:00,16.72,16.72,16.7,16.72,247015.0,16.72,16.72,16.7,16.72,247015.0
2019-12-27 09:40:00,16.71,16.72,16.69,16.71,114064.0,16.71,16.72,16.69,16.71,114064.0
2019-12-27 09:45:00,16.71,16.72,16.69,16.7,230847.0,16.71,16.72,16.69,16.7,230847.0
2019-12-27 09:50:00,16.7,16.71,16.69,16.71,45384.0,16.7,16.71,16.69,16.71,45384.0
2019-12-27 09:55:00,16.71,16.72,16.69,16.72,180852.0,16.71,16.72,16.69,16.72,180852.0
2019-12-27 10:00:00,16.71,16.75,16.7,16.75,296825.0,16.71,16.75,16.7,16.75,296825.0
2019-12-27 10:05:00,16.76,16.78,16.75,16.76,232070.0,16.76,16.78,16.75,16.76,232070.0
2019-12-27 10:10:00,16.77,16.79,16.76,16.77,200064.0,16.77,16.79,16.76,16.77,200064.0
2019-12-27 10:15:00,16.77,16.79,16.76,16.77,233619.0,16.77,16.79,16.76,16.77,233619.0
2019-12-27 10:20:00,16.77,16.78,16.76,16.77,83471.0,16.77,16.78,16.76,16.77,83471.0
2019-12-27 10:25:00,16.77,16.77,16.75,16.76,125629.0,16.77,16.77,16.75,16.76,125629.0
2019-12-27 10:30:00,16.76,16.77,16.73,16.73,133825.0,16.76,16.77,16.73,16.73,133825.0
2019-12-27 10:35:00,16.74,16.74,16.73,16.74,60573.0,16.74,16.74,16.73,16.74,60573.0
2019-12-27 10:40:00,16.74,16.76,16.73,16.76,106578.0,16.74,16.76,16.73,16.76,106578.0
2019-12-27 10:45:00,16.76,16.76,16.74,16.76,62528.0,16.76,16.76,16.74,16.76,62528.0
2019-12-27 10:50:00,16.75,16.77,16.74,16.76,105629.0,16.75,16.77,16.74,16.76,105629.0
2019-12-27 10:55:00,16.75,16.76,16.73,16.73,130436.0,16.75,16.76,16.73,16.73,130436.0
2019-12-27 11:00:00,16.73,16.75,16.73,16.75,303603.0,16.73,16.75,16.73,16.75,303603.0
2019-12-27 11:05:00,16.75,16.76,16.74,16.76,264795.0,16.75,16.76,16.74,16.76,264795.0
2019-12-27 11:10:00,16.75,16.76,16.73,16.73,309108.0,16.75,16.76,16.73,16.73,309108.0
2019-12-27 11:15:00,16.74,16.75,16.73,16.74,111601.0,16.74,16.75,16.73,16.74,111601.0
2019-12-27 11:20:00,16.75,16.76,16.74,16.76,91906.0,16.75,16.76,16.74,16.76,91906.0
2019-12-27 11:25:00,16.76,16.79,16.75,16.78,343878.0,16.76,16.79,16.75,16.78,343878.0
2019-12-27 11:30:00,16.78,16.78,16.76,16.77,265739.0,16.78,16.78,16.76,16.77,265739.0
2019-12-27 11:35:00,16.76,16.77,16.75,16.77,60410.0,16.76,16.77,16.75,16.77,60410.0
2019-12-27 11:40:00,16.77,16.77,16.75,16.76,44379.0,16.77,16.77,16.75,16.76,44379.0
2019-12-27 11:45:00,16.75,16.76,16.74,16.75,126069.0,16.75,16.76,16.74,16.75,126069.0
2019-12-27 11:50:00,16.75,16.76,16.74,16.75,101665.0,16.75,16.76,16.74,16.75,101665.0
2019-12-27 11:55:00,16.75,16.75,16.74,16.75,33309.0,16.75,16.75,16.74,16.75,33309.0
2019-12-27 12:00:00,16.75,16.76,16.73,16.75,141346.0,16.75,16.76,16.73,16.75,141346.0
2019-12-27 12:05:00,16.76,16.76,16.75,16.76,78763.0,16.76,16.76,16.75,16.76,78763.0
2019-12-27 12:10:00,16.76,16.76,16.75,16.76,60120.0,16.76,16.76,16.75,16.76,60120.0
2019-12-27 12:15:00,16.76,16.76,16.75,16.75,52790.0,16.76,16.76,16.75,16.75,52790.0
2019-12-27 12:20:00,16.75,16.76,16.74,16.75,70415.0,16.75,16.76,16.74,16.75,70415.0
2019-12-27 12:25:00,16.75,16.75,16.73,16.75,103114.0,16.75,16.75,16.73,16.75,103114.0
2019-12-27 12:30:00,16.75,16.75,16.74,16.75,53988.0,16.75,16.75,16.74,16.75,53988.0
2019-12-27 12:35:00,16.75,16.75,16.74,16.75,26641.0,16.75,16.75,16.74,16.75,26641.0
2019-12-27 12:40:00,16.75,16.75,16.73,16.74,108240.0,16.75,16.75,16.73,16.74,108240.0
2019-12-27 12:45:00,16.74,16.75,16.72,16.73,151198.0,16.74,16.75,16.72,16.73,151198.0
2019-12-27 12:50:00,16.73,16.74,16.72,16.73,89729.0,16.73,16.74,16.72,16.73,89729.0
2019-12-27 12:55:00,16.73,16.74,16.73,16.73,54896.0,16.73,16.74,16.73,16.73,54896.0
2019-12-27 13:00:00,16.74,16.74,16.72,16.73,85940.0,16.74,16.74,16.72,16.73,85940.0
2019-12-27 13:05:00,16.72,16.73,16.71,16.73,128190.0,16.72,16.73,16.71,16.73,128190.0
2019-12-27 13:10:00,16.73,16.73,16.71,16.71,41425.0,16.73,16.73,16.71,16.71,41425.0
2019-12-27 13:15:00,16.71,16.71,16.69,16.71,121017.0,16.71,16.71,16.69,16.71,121017.0
2019-12-27 13:20:00,16.7,16.71,16.68,16.7,197325.0,16.7,16.71,16.68,16.7,197325.0
2019-12-27 13:25:00,16.7,16.71,16.69,16.71,89197.0,16.7,16.71,16.69,16.71,89197.0
2019-12-27 13:30:00,16.7,16.71,16.67,16.69,121326.0,16.7,16.71,16.67,16.69,121326.0
2019-12-27 13:35:00,16.69,16.69,16.68,16.69,57614.0,16.69,16.69,16.68,16.69,57614.0
2019-12-27 13:40:00,16.68,16.69,16.67,16.68,97686.0,16.68,16.69,16.67,16.68,97686.0
2019-12-27 13:45:00,16.69,16.69,16.67,16.69,87124.0,16.69,16.69,16.67,16.69,87124.0
2019-12-27 13:50:00,16.69,16.69,16.67,16.68,35645.0,16.69,16.69,16.67,16.68,35645.0
2019-12-27 13:55:00,16.68,16.69,16.67,16.69,52380.0,16.68,16.69,16.67,16.69,52380.0
2019-12-27 14:00:00,16.69,16.69,16.66,16.66,77586.0,16.69,16.69,16.66,16.66,77586.0
2019-12-27 14:05:00,16.66,16.67,16.66,16.66,61271.0,16.66,16.67,16.66,16.66,61271.0
2019-12-27 14:10:00,16.66,16.67,16.64,16.65,116039.0,16.66,16.67,16.64,16.65,116039.0
2019-12-27 14:15:00,16.65,16.66,16.64,16.66,71111.0,16.65,16.66,16.64,16.66,71111.0
2019-12-27 14:20:00,16.66,16.66,16.63,16.64,151323.0,16.66,16.66,16.63,16.64,151323.0
2019-12-27 14:25:00,16.64,16.64,16.63,16.64,70273.0,16.64,16.64,16.63,16.64,70273.0
2019-12-27 14:30:00,16.64,16.64,16.62,16.63,151464.0,16.64,16.64,16.62,16.63,151464.0
2019-12-27 14:35:00,16.63,16.64,16.62,16.63,68211.0,16.63,16.64,16.62,16.63,68211.0
2019-12-27 14:40:00,16.64,16.64,16.61,16.61,74528.0,16.64,16.64,16.61,16.61,74528.0
2019-12-27 14:45:00,16.62,16.63,16.61,16.63,55858.0,16.62,16.63,16.61,16.63,55858.0
2019-12-27 14:50:00,16.63,16.65,16.62,16.64,108523.0,16.63,16.65,16.62,16.64,108523.0
2019-12-27 14:55:00,16.64,16.65,16.63,16.63,59989.0,16.64,16.65,16.63,16.63,59989.0
2019-12-27 15:00:00,16.64,16.64,16.63,16.63,49442.0,16.64,16.64,16.63,16.63,49442.0
2019-12-27 15:05:00,16.64,16.64,16.63,16.64,48415.0,16.64,16.64,16.63,16.64,48415.0
2019-12-27 15:10:00,16.63,16.64,16.63,16.64,44806.0,16.63,16.64,16.63,16.64,44806.0
2019-12-27 15:15:00,16.63,16.64,16.62,16.63,55857.0,16.63,16.64,16.62,16.63,55857.0
2019-12-27 15:20:00,16.63,16.63,16.62,16.63,28454.0,16.63,16.63,16.62,16.63,28454.0
2019-12-27 15:25:00,16.63,16.63,16.58,16.59,949240.0,16.63,16.63,16.58,16.59,949240.0
2019-12-27 15:30:00,16.59,16.6,16.59,16.6,28003.0,16.59,16.6,16.59,16.6,28003.0
2019-12-27 15:35:00,16.59,16.6,16.59,16.6,38318.0,16.59,16.6,16.59,16.6,38318.0
2019-12-27 15:40:00,16.6,16.6,16.59,16.6,53072.0,16.6,16.6,16.59,16.6,53072.0
2019-12-27 15:45:00,16.6,16.6,16.58,16.59,163184.0,16.6,16.6,16.58,16.59,163184.0
2019-12-27 15:50:00,16.59,16.59,16.57,16.59,402745.0,16.59,16.59,16.57,16.59,402745.0
2019-12-27 15:55:00,16.59,16.59,16.57,16.58,447313.0,16.59,16.59,16.57,16.58,447313.0
2019-12-30 09:30:00,16.7,16.71,16.67,16.71,452212.0,16.7,16.71,16.67,16.71,452212.0
2019-12-30 09:35:00,16.71,16.72,16.7,16.72,165588.0,16.71,16.72,16.7,16.72,165588.0
2019-12-30 09:40:00,16.71,16.73,16.71,16.73,378526.0,16.71,16.73,16.71,16.73,378526.0
2019-12-30 09:45:00,16.73,16.73,16.71,16.71,399920.0,16.73,16.73,16.71,16.71,399920.0
2019-12-30 09:50:00,16.72,16.72,16.7,16.71,127868.0,16.72,16.72,16.7,16.71,127868.0
2019-12-30 09:55:00,16.71,16.72,16.7,16.72,67205.0,16.71,16.72,16.7,16.72,67205.0
2019-12-30 10:00:00,16.72,16.73,16.7,16.73,393311.0,16.72,16.73,16.7,16.73,393311.0
2019-12-30 10:05:00,16.73,16.75,16.72,16.74,352710.0,16.73,16.75,16.72,16.74,352710.0
2019-12-30 10:10:00,16.74,16.75,16.73,16.74,199378.0,16.74,16.75,16.73,16.74,199378.0
2019-12-30 10:15:00,16.74,16.75,16.73,16.74,238996.0,16.74,16.75,16.73,16.74,238996.0
2019-12-30 10:20:00,16.74,16.75,16.72,16.73,152565.0,16.74,16.75,16.72,16.73,152565.0
2019-12-30 10:25:00,16.74,16.76,16.74,16.75,264419.0,16.74,16.76,16.74,16.75,264419.0
2019-12-30 10:30:00,16.75,16.75,16.73,16.75,158418.0,16.75,16.75,16.73,16.75,158418.0
2019-12-30 10:35:00,16.75,16.76,16.74,16.76,70350.0,16.75,16.76,16.74,16.76,70350.0
2019-12-30 10:40:00,16.76,16.76,16.75,16.76,53430.0,16.76,16.76,16.75,16.76,53430.0
2019-12-30 10:45:00,16.76,16.76,16.74,16.75,143217.0,16.76,16.76,16.74,16.75,143217.0
2019-12-30 10:50:00,16.76,16.76,16.74,16.74,71909.0,16.76,16.76,16.74,16.74,71909.0
2019-12-30 10:55:00,16.75,16.75,16.73,16.74,355118.0,16.75,16.75,16.73,16.74,355118.0
2019-12-30 11:00:00,16.73,16.75,16.73,16.74,789118.0,16.73,16.75,16.73,16.74,789118.0
2019-12-30 11:05:00,16.75,16.76,16.74,16.75,283827.0,16.75,16.76,16.74,16.75,283827.0
2019-12-30 11:10:00,16.75,16.75,16.74,16.75,108701.0,16.75,16.75,16.74,16.75,108701.0
2019-12-30 11:15:00,16.75,16.76,16.74,16.75,156781.0,16.75,16.76,16.74,16.75,156781.0
2019-12-30 11:20:00,16.75,16.76,16.75,16.76,44341.0,16.75,16.76,16.75,16.76,44341.0
2019-12-30 11:25:00,16.75,16.76,16.75,16.76,42905.0,16.75,16.76,16.75,16.76,42905.0
2019-12-30 11:30:00,16.75,16.76,16.75,16.75,34549.0,16.75,16.76,16.75,16.75,34549.0
2019-12-30 11:35:00,16.75,16.76,16.74,16.76,119372.0,16.75,16.76,16.74,16.76,119372.0
2019-12-30 11:40:00,16.75,16.76,16.75,16.75,50218.0,16.75,16.76,16.75,16.75,50218.0
2019-12-30 11:45:00,16.76,16.78,16.75,16.76,366728.0,16.76,16.78,16.75,16.76,366728.0
2019-12-30 11:50:00,16.76,16.77,16.76,16.77,62476.0,16.76,16.77,16.76,16.77,62476.0
2019-12-30 11:55:00,16.77,16.78,16.76,16.77,105499.0,16.77,16.78,16.76,16.77,105499.0
2019-12-30 12:00:00,16.77,16.77,16.76,16.76,23480.0,16.77,16.77,16.76,16.76,23480.0
2019-12-30 12:05:00,16.77,16.77,16.74,16.75,75118.0,16.77,16.77,16.74,16.75,75118.0
2019-12-30 12:10:00,16.75,16.75,16.74,16.75,92544.0,16.75,16.75,16.74,16.75,92544.0
2019-12-30 12:15:00,16.75,16.75,16.74,16.75,32166.0,16.75,16.75,16.74,16.75,32166.0
2019-12-30 12:20:00,16.75,16.76,16.74,16.75,115621.0,16.75,16.76,16.74,16.75,115621.0
2019-12-30 12:25:00,16.75,16.75,16.73,16.74,52040.0,16.75,16.75,16.73,16.74,52040.0
2019-12-30 12:30:00,16.74,16.75,16.73,16.73,53061.0,16.74,16.75,16.73,16.73,53061.0
2019-12-30 12:35:00,16.73,16.74,16.72,16.73,46623.0,16.73,16.74,16.72,16.73,46623.0
2019-12-30 12:40:00,16.73,16.75,16.72,16.75,69786.0,16.73,16.75,16.72,16.75,69786.0
2019-12-30 12:45:00,16.75,16.76,16.74,16.76,70474.0,16.75,16.76,16.74,16.76,70474.0
2019-12-30 12:50:00,16.76,16.76,16.75,16.76,35518.0,16.76,16.76,16.75,16.76,35518.0
2019-12-30 12:55:00,16.76,16.77,16.75,16.76,72930.0,16.76,16.77,16.75,16.76,72930.0
2019-12-30 13:00:00,16.76,16.77,16.75,16.77,30241.0,16.76,16.77,16.75,16.77,30241.0
2019-12-30 13:05:00,16.76,16.77,16.75,16.75,104629.0,16.76,16.77,16.75,16.75,104629.0
2019-12-30 13:10:00,16.76,16.77,16.76,16.76,96378.0,16.76,16.77,16.76,16.76,96378.0
2019-12-30 13:15:00,16.76,16.77,16.75,16.77,138755.0,16.76,16.77,16.75,16.77,138755.0
2019-12-30 13:20:00,16.77,16.77,16.76,16.77,41500.0,16.77,16.77,16.76,16.77,41500.0
2019-12-30 13:25:00,16.77,16.77,16.74,16.74,106092.0,16.77,16.77,16.74,16.74,106092.0
2019-12-30 13:30:00,16.74,16.76,16.74,16.74,74244.0,16.74,16.76,16.74,16.74,74244.0
2019-12-30 13:35:00,16.75,16.75,16.74,16.75,40395.0,16.75,16.75,16.74,16.75,40395.0
2019-12-30 13:40:00,16.74,16.75,16.74,16.75,82509.0,16.74,16.75,16.74,16.75,82509.0
2019-12-30 13:45:00,16.74,16.75,16.73,16.74,469567.0,16.74,16.75,16.73,16.74,469567.0
2019-12-30 13:50:00,16.73,16.74,16.73,16.73,19988.0,16.73,16.74,16.73,16.73,19988.0
2019-12-30 13:55:00,16.74,16.74,16.72,16.73,83405.0,16.74,16.74,16.72,16.73,83405.0
2019-12-30 14:00:00,16.73,16.75,16.73,16.74,86073.0,16.73,16.75,16.73,16.74,86073.0
2019-12-30 14:05:00,16.75,16.75,16.74,16.75,17200.0,16.75,16.75,16.74,16.75,17200.0
2019-12-30 14:10:00,16.75,16.75,16.74,16.74,106009.0,16.75,16.75,16.74,16.74,106009.0
2019-12-30 14:15:00,16.74,16.75,16.73,16.74,53878.0,16.74,16.75,16.73,16.74,53878.0
2019-12-30 14:20:00,16.75,16.75,16.74,16.74,123048.0,16.75,16.75,16.74,16.74,123048.0
2019-12-30 14:25:00,16.75,16.75,16.73,16.74,121815.0,16.75,16.75,16.73,16.74,121815.0
2019-12-30 14:30:00,16.74,16.75,16.74,16.74,35166.0,16.74,16.75,16.74,16.74,35166.0
2019-12-30 14:35:00,16.75,16.75,16.73,16.74,50719.0,16.75,16.75,16.73,16.74,50719.0
2019-12-30 14:40:00,16.74,16.74,16.73,16.74,23071.0,16.74,16.74,16.73,16.74,23071.0
2019-12-30 14:45:00,16.74,16.74,16.73,16.73,25472.0,16.74,16.74,16.73,16.73,25472.0
2019-12-30 14:50:00,16.74,16.75,16.73,16.74,43361.0,16.74,16.75,16.73,16.74,43361.0
2019-12-30 14:55:00,16.75,16.75,16.74,16.75,23470.0,16.75,16.75,16.74,16.75,23470.0
2019-12-30 15:00:00,16.75,16.75,16.74,16.75,27844.0,16.75,16.75,16.74,16.75,27844.0
2019-12-30 15:05:00,16.74,16.75,16.72,16.73,184191.0,16.74,16.75,16.72,16.73,184191.0
2019-12-30 15:10:00,16.73,16.74,16.73,16.74,32090.0,16.73,16.74,16.73,16.74,32090.0
2019-12-30 15:15:00,16.74,16.74,16.73,16.73,29546.0,16.74,16.74,16.73,16.73,29546.0
2019-12-30 15:20:00,16.74,16.75,16.73,16.74,152641.0,16.74,16.75,16.73,16.74,152641.0
2019-12-30 15:25:00,16.75,16.75,16.74,16.74,114304.0,16.75,16.75,16.74,16.74,114304.0
2019-12-30 15:30:00,16.74,16.75,16.73,16.74,162330.0,16.74,16.75,16.73,16.74,162330.0
2019-12-30 15:35:00,16.73,16.74,16.73,16.74,34624.0,16.73,16.74,16.73,16.74,34624.0
2019-12-30 15:40:00,16.74,16.75,16.73,16.74,86556.0,16.74,16.75,16.73,16.74,86556.0
2019-12-30 15:45:00,16.74,16.75,16.74,16.74,34931.0,16.74,16.75,16.74,16.74,34931.0
2019-12-30 15:50:00,16.75,16.75,16.73,16.73,361981.0,16.75,16.75,16.73,16.73,361981.0
2019-12-30 15:55:00,16.73,16.74,16.73,16.74,304496.0,16.73,16.74,16.73,16.74,304496.0
2019-12-31 09:30:00,16.77,16.78,16.68,16.69,533046.0,16.77,16.78,16.68,16.69,533046.0
2019-12-31 09:35:00,16.69,16.69,16.64,16.68,604436.0,16.69,16.69,16.64,16.68,604436.0
2019-12-31 09:40:00,16.68,16.73,16.67,16.73,239868.0,16.68,16.73,16.67,16.73,239868.0
2019-12-31 09:45:00,16.73,16.74,16.7,16.72,184790.0,16.73,16.74,16.7,16.72,184790.0
2019-12-31 09:50:00,16.72,16.73,16.71,16.71,297807.0,16.72,16.73,16.71,16.71,297807.0
2019-12-31 09:55:00,16.71,16.72,16.68,16.69,236834.0,16.71,16.72,16.68,16.69,236834.0
2019-12-31 10:00:00,16.7,16.73,16.67,16.73,465689.0,16.7,16.73,16.67,16.73,465689.0
2019-12-31 10:05:00,16.73,16.75,16.71,16.73,767480.0,16.73,16.75,16.71,16.73,767480.0
2019-12-31 10:10:00,16.73,16.76,16.72,16.76,211220.0,16.73,16.76,16.72,16.76,211220.0
2019-12-31 10:15:00,16.75,16.77,16.74,16.76,115762.0,16.75,16.77,16.74,16.76,115762.0
2019-12-31 10:20:00,16.76,16.77,16.75,16.77,302844.0,16.76,16.77,16.75,16.77,302844.0
2019-12-31 10:25:00,16.76,16.81,16.76,16.81,247332.0,16.76,16.81,16.76,16.81,247332.0
2019-12-31 10:30:00,16.81,16.81,16.78,16.79,294675.0,16.81,16.81,16.78,16.79,294675.0
2019-12-31 10:35:00,16.78,16.79,16.76,16.78,257069.0,16.78,16.79,16.76,16.78,257069.0
2019-12-31 10:40:00,16.78,16.79,16.77,16.79,93590.0,16.78,16.79,16.77,16.79,93590.0
2019-12-31 10:45:00,16.79,16.8,16.74,16.76,222186.0,16.79,16.8,16.74,16.76,222186.0
2019-12-31 10:50:00,16.76,16.77,16.75,16.75,160237.0,16.76,16.77,16.75,16.75,160237.0
2019-12-31 10:55:00,16.75,16.76,16.7,16.71,152325.0,16.75,16.76,16.7,16.71,152325.0
2019-12-31 11:00:00,16.71,16.74,16.7,16.73,130679.0,16.71,16.74,16.7,16.73,130679.0
2019-12-31 11:05:00,16.72,16.74,16.72,16.73,92497.0,16.72,16.74,16.72,16.73,92497.0
2019-12-31 11:10:00,16.72,16.73,16.69,16.7,201201.0,16.72,16.73,16.69,16.7,201201.0
2019-12-31 11:15:00,16.71,16.72,16.7,16.71,50609.0,16.71,16.72,16.7,16.71,50609.0
2019-12-31 11:20:00,16.71,16.72,16.7,16.71,71867.0,16.71,16.72,16.7,16.71,71867.0
2019-12-31 11:25:00,16.71,16.73,16.7,16.73,70487.0,16.71,16.73,16.7,16.73,70487.0
2019-12-31 11:30:00,16.73,16.75,16.72,16.75,169375.0,16.73,16.75,16.72,16.75,169375.0
2019-12-31 11:35:00,16.75,16.75,16.73,16.74,181083.0,16.75,16.75,16.73,16.74,181083.0
2019-12-31 11:40:00,16.75,16.76,16.74,16.76,57087.0,16.75,16.76,16.74,16.76,57087.0
2019-12-31 11:45:00,16.76,16.76,16.73,16.74,169348.0,16.76,16.76,16.73,16.74,169348.0
2019-12-31 11:50:00,16.74,16.74,16.73,16.74,67818.0,16.74,16.74,16.73,16.74,67818.0
2019-12-31 11:55:00,16.74,16.74,16.71,16.72,125103.0,16.74,16.74,16.71,16.72,125103.0
2019-12-31 12:00:00,16.72,16.73,16.71,16.73,57385.0,16.72,16.73,16.71,16.73,57385.0
2019-12-31 12:05:00,16.72,16.74,16.71,16.73,113382.0,16.72,16.74,16.71,16.73,113382.0
2019-12-31 12:10:00,16.73,16.75,16.72,16.74,23613.0,16.73,16.75,16.72,16.74,23613.0
2019-12-31 12:15:00,16.75,16.75,16.72,16.74,46132.0,16.75,16.75,16.72,16.74,46132.0
2019-12-31 12:20:00,16.73,16.74,16.73,16.73,19185.0,16.73,16.74,16.73,16.73,19185.0
2019-12-31 12:25:00,16.73,16.74,16.73,16.73,89898.0,16.73,16.74,16.73,16.73,89898.0
2019-12-31 12:30:00,16.73,16.75,16.73,16.75,66479.0,16.73,16.75,16.73,16.75,66479.0
2019-12-31 12:35:00,16.75,16.76,16.74,16.76,84297.0,16.75,16.76,16.74,16.76,84297.0
2019-12-31 12:40:00,16.75,16.76,16.74,16.74,136750.0,16.75,16.76,16.74,16.74,136750.0
2019-12-31 12:45:00,16.75,16.75,16.74,16.74,50200.0,16.75,16.75,16.74,16.74,50200.0
2019-12-31 12:50:00,16.74,16.75,16.74,16.75,17621.0,16.74,16.75,16.74,16.75,17621.0
2019-12-31 12:55:00,16.75,16.76,16.74,16.76,66043.0,16.75,16.76,16.74,16.76,66043.0
2019-12-31 13:00:00,16.75,16.76,16.73,16.75,73537.0,16.75,16.76,16.73,16.75,73537.0
2019-12-31 13:05:00,16.74,16.75,16.73,16.73,38016.0,16.74,16.75,16.73,16.73,38016.0
2019-12-31 13:10:00,16.73,16.74,16.71,16.72,55815.0,16.73,16.74,16.71,16.72,55815.0
2019-12-31 13:15:00,16.72,16.72,16.7,16.71,45597.0,16.72,16.72,16.7,16.71,45597.0
2019-12-31 13:20:00,16.71,16.71,16.68,16.7,286991.0,16.71,16.71,16.68,16.7,286991.0
2019-12-31 13:25:00,16.7,16.71,16.68,16.69,78545.0,16.7,16.71,16.68,16.69,78545.0
2019-12-31 13:30:00,16.68,16.7,16.67,16.68,273612.0,16.68,16.7,16.67,16.68,273612.0
2019-12-31 13:35:00,16.68,16.69,16.67,16.69,58531.0,16.68,16.69,16.67,16.69,58531.0
2019-12-31 13:40:00,16.69,16.7,16.68,16.69,75924.0,16.69,16.7,16.68,16.69,75924.0
2019-12-31 13:45:00,16.69,16.7,16.68,16.69,48369.0,16.69,16.7,16.68,16.69,48369.0
2019-12-31 13:50:00,16.68,16.71,16.68,16.7,71915.0,16.68,16.71,16.68,16.7,71915.0
2019-12-31 13:55:00,16.7,16.71,16.69,16.69,54013.0,16.7,16.71,16.69,16.69,54013.0
2019-12-31 14:00:00,16.69,16.7,16.69,16.69,30047.0,16.69,16.7,16.69,16.69,30047.0
2019-12-31 14:05:00,16.69,16.7,16.69,16.69,164518.0,16.69,16.7,16.69,16.69,164518.0
2019-12-31 14:10:00,16.7,16.71,16.69,16.7,359393.0,16.7,16.71,16.69,16.7,359393.0
2019-12-31 14:15:00,16.7,16.7,16.69,16.7,50679.0,16.7,16.7,16.69,16.7,50679.0
2019-12-31 14:20:00,16.7,16.71,16.69,16.71,130983.0,16.7,16.71,16.69,16.71,130983.0
2019-12-31 14:25:00,16.71,16.71,16.7,16.71,23679.0,16.71,16.71,16.7,16.71,23679.0
2019-12-31 14:30:00,16.71,16.71,16.7,16.71,29192.0,16.71,16.71,16.7,16.71,29192.0
2019-12-31 14:35:00,16.71,16.71,16.7,16.71,23625.0,16.71,16.71,16.7,16.71,23625.0
2019-12-31 14:40:00,16.71,16.71,16.7,16.71,60561.0,16.71,16.71,16.7,16.71,60561.0
2019-12-31 14:45:00,16.71,16.72,16.7,16.71,40906.0,16.71,16.72,16.7,16.71,40906.0
2019-12-31 14:50:00,16.72,16.72,16.71,16.71,115150.0,16.72,16.72,16.71,16.71,115150.0
2019-12-31 14:55:00,16.71,16.72,16.7,16.7,44215.0,16.71,16.72,16.7,16.7,44215.0
2019-12-31 15:00:00,16.71,16.71,16.7,16.71,14650.0,16.71,16.71,16.7,16.71,14650.0
2019-12-31 15:05:00,16.71,16.71,16.7,16.71,36651.0,16.71,16.71,16.7,16.71,36651.0
2019-12-31 15:10:00,16.71,16.71,16.68,16.69,62981.0,16.71,16.71,16.68,16.69,62981.0
2019-12-31 15:15:00,16.69,16.69,16.68,16.69,22559.0,16.69,16.69,16.68,16.69,22559.0
2019-12-31 15:20:00,16.69,16.7,16.68,16.7,111304.0,16.69,16.7,16.68,16.7,111304.0
2019-12-31 15:25:00,16.7,16.7,16.69,16.7,54021.0,16.7,16.7,16.69,16.7,54021.0
2019-12-31 15:30:00,16.7,16.7,16.69,16.7,43651.0,16.7,16.7,16.69,16.7,43651.0
2019-12-31 15:35:00,16.7,16.7,16.69,16.69,94848.0,16.7,16.7,16.69,16.69,94848.0
2019-12-31 15:40:00,16.69,16.7,16.68,16.69,47021.0,16.69,16.7,16.68,16.69,47021.0
2019-12-31 15:45:00,16.69,16.69,16.68,16.68,68552.0,16.69,16.69,16.68,16.68,68552.0
2019-12-31 15:50:00,16.68,16.69,16.68,16.69,146496.0,16.68,16.69,16.68,16.69,146496.0
2019-12-31 15:55:00,16.68,16.69,16.68,16.69,445253.0,16.68,16.69,16.68,16.69,445253.0
2020-01-02 09:30:00,16.84,16.87,16.82,16.86,422829.0,16.84,16.87,16.82,16.86,422829.0
2020-01-02 09:35:00,16.86,16.9,16.86,16.87,359023.0,16.86,16.9,16.86,16.87,359023.0
2020-01-02 09:40:00,16.86,16.86,16.83,16.84,452180.0,16.86,16.86,16.83,16.84,452180.0
2020-01-02 09:45:00,16.84,16.84,16.82,16.83,465598.0,16.84,16.84,16.82,16.83,465598.0
2020-01-02 09:50:00,16.83,16.84,16.81,16.81,540223.0,16.83,16.84,16.81,16.81,540223.0
2020-01-02 09:55:00,16.81,16.82,16.75,16.77,193707.0,16.81,16.82,16.75,16.77,193707.0
2020-01-02 10:00:00,16.77,16.81,16.77,16.81,244025.0,16.77,16.81,16.77,16.81,244025.0
2020-01-02 10:05:00,16.81,16.83,16.81,16.82,107877.0,16.81,16.83,16.81,16.82,107877.0
2020-01-02 10:10:00,16.82,16.84,16.81,16.83,946360.0,16.82,16.84,16.81,16.83,946360.0
2020-01-02 10:15:00,16.83,16.84,16.83,16.84,698247.0,16.83,16.84,16.83,16.84,698247.0
2020-01-02 10:20:00,16.84,16.86,16.83,16.86,140255.0,16.84,16.86,16.83,16.86,140255.0
2020-01-02 10:25:00,16.86,16.87,16.84,16.85,232827.0,16.86,16.87,16.84,16.85,232827.0
2020-01-02 10:30:00,16.85,16.86,16.85,16.85,148053.0,16.85,16.86,16.85,16.85,148053.0
2020-01-02 10:35:00,16.84,16.85,16.83,16.85,99853.0,16.84,16.85,16.83,16.85,99853.0
2020-01-02 10:40:00,16.85,16.85,16.84,16.85,73281.0,16.85,16.85,16.84,16.85,73281.0
2020-01-02 10:45:00,16.85,16.87,16.84,16.85,230827.0,16.85,16.87,16.84,16.85,230827.0
2020-01-02 10:50:00,16.84,16.85,16.83,16.84,156072.0,16.84,16.85,16.83,16.84,156072.0
2020-01-02 10:55:00,16.84,16.84,16.81,16.81,51004.0,16.84,16.84,16.81,16.81,51004.0
2020-01-02 11:00:00,16.82,16.83,16.79,16.8,169841.0,16.82,16.83,16.79,16.8,169841.0
2020-01-02 11:05:00,16.79,16.81,16.79,16.8,53274.0,16.79,16.81,16.79,16.8,53274.0
2020-01-02 11:10:00,16.8,16.81,16.78,16.79,217001.0,16.8,16.81,16.78,16.79,217001.0
2020-01-02 11:15:00,16.79,16.81,16.78,16.8,176579.0,16.79,16.81,16.78,16.8,176579.0
2020-01-02 11:20:00,16.8,16.82,16.8,16.82,118233.0,16.8,16.82,16.8,16.82,118233.0
2020-01-02 11:25:00,16.82,16.82,16.78,16.79,110400.0,16.82,16.82,16.78,16.79,110400.0
2020-01-02 11:30:00,16.79,16.8,16.78,16.8,157614.0,16.79,16.8,16.78,16.8,157614.0
2020-01-02 11:35:00,16.79,16.8,16.78,16.79,50802.0,16.79,16.8,16.78,16.79,50802.0
2020-01-02 11:40:00,16.79,16.79,16.77,16.79,136370.0,16.79,16.79,16.77,16.79,136370.0
2020-01-02 11:45:00,16.79,16.79,16.78,16.79,40637.0,16.79,16.79,16.78,16.79,40637.0
2020-01-02 11:50:00,16.78,16.8,16.78,16.79,231880.0,16.78,16.8,16.78,16.79,231880.0
2020-01-02 11:55:00,16.79,16.79,16.78,16.79,47780.0,16.79,16.79,16.78,16.79,47780.0
2020-01-02 12:00:00,16.79,16.81,16.78,16.8,117886.0,16.79,16.81,16.78,16.8,117886.0
2020-01-02 12:05:00,16.8,16.81,16.8,16.8,36465.0,16.8,16.81,16.8,16.8,36465.0
2020-01-02 12:10:00,16.8,16.81,16.8,16.81,147757.0,16.8,16.81,16.8,16.81,147757.0
2020-01-02 12:15:00,16.82,16.82,16.78,16.79,149038.0,16.82,16.82,16.78,16.79,149038.0
2020-01-02 12:20:00,16.79,16.8,16.76,16.79,161769.0,16.79,16.8,16.76,16.79,161769.0
2020-01-02 12:25:00,16.79,16.81,16.79,16.81,26334.0,16.79,16.81,16.79,16.81,26334.0
2020-01-02 12:30:00,16.8,16.82,16.8,16.82,76843.0,16.8,16.82,16.8,16.82,76843.0
2020-01-02 12:35:00,16.82,16.83,16.81,16.81,73915.0,16.82,16.83,16.81,16.81,73915.0
2020-01-02 12:40:00,16.81,16.82,16.81,16.82,18103.0,16.81,16.82,16.81,16.82,18103.0
2020-01-02 12:45:00,16.82,16.82,16.81,16.82,11343.0,16.82,16.82,16.81,16.82,11343.0
2020-01-02 12:50:00,16.82,16.82,16.8,16.82,78830.0,16.82,16.82,16.8,16.82,78830.0
2020-01-02 12:55:00,16.81,16.82,16.8,16.82,58469.0,16.81,16.82,16.8,16.82,58469.0
2020-01-02 13:00:00,16.82,16.83,16.81,16.82,53021.0,16.82,16.83,16.81,16.82,53021.0
2020-01-02 13:05:00,16.82,16.82,16.81,16.82,70333.0,16.82,16.82,16.81,16.82,70333.0
2020-01-02 13:10:00,16.82,16.82,16.81,16.82,35274.0,16.82,16.82,16.81,16.82,35274.0
2020-01-02 13:15:00,16.81,16.82,16.81,16.82,48233.0,16.81,16.82,16.81,16.82,48233.0
2020-01-02 13:20:00,16.82,16.82,16.8,16.81,222355.0,16.82,16.82,16.8,16.81,222355.0
2020-01-02 13:25:00,16.81,16.81,16.8,16.8,42291.0,16.81,16.81,16.8,16.8,42291.0
2020-01-02 13:30:00,16.8,16.81,16.79,16.81,106931.0,16.8,16.81,16.79,16.81,106931.0
2020-01-02 13:35:00,16.8,16.81,16.8,16.8,29112.0,16.8,16.81,16.8,16.8,29112.0
2020-01-02 13:40:00,16.81,16.81,16.8,16.81,182718.0,16.81,16.81,16.8,16.81,182718.0
2020-01-02 13:45:00,16.81,16.81,16.8,16.81,75758.0,16.81,16.81,16.8,16.81,75758.0
2020-01-02 13:50:00,16.8,16.81,16.8,16.81,28158.0,16.8,16.81,16.8,16.81,28158.0
2020-01-02 13:55:00,16.81,16.81,16.8,16.81,89158.0,16.81,16.81,16.8,16.81,89158.0
2020-01-02 14:00:00,16.81,16.82,16.8,16.82,118123.0,16.81,16.82,16.8,16.82,118123.0
2020-01-02 14:05:00,16.81,16.82,16.8,16.8,53754.0,16.81,16.82,16.8,16.8,53754.0
2020-01-02 14:10:00,16.8,16.82,16.8,16.81,33112.0,16.8,16.82,16.8,16.81,33112.0
2020-01-02 14:15:00,16.81,16.81,16.79,16.81,232567.0,16.81,16.81,16.79,16.81,232567.0
2020-01-02 14:20:00,16.8,16.81,16.79,16.8,77368.0,16.8,16.81,16.79,16.8,77368.0
2020-01-02 14:25:00,16.8,16.8,16.79,16.79,156283.0,16.8,16.8,16.79,16.79,156283.0
2020-01-02 14:30:00,16.79,16.8,16.79,16.8,49130.0,16.79,16.8,16.79,16.8,49130.0
2020-01-02 14:35:00,16.8,16.82,16.79,16.81,85046.0,16.8,16.82,16.79,16.81,85046.0
2020-01-02 14:40:00,16.82,16.82,16.81,16.82,50294.0,16.82,16.82,16.81,16.82,50294.0
2020-01-02 14:45:00,16.82,16.82,16.81,16.82,20779.0,16.82,16.82,16.81,16.82,20779.0
2020-01-02 14:50:00,16.82,16.82,16.81,16.82,23083.0,16.82,16.82,16.81,16.82,23083.0
2020-01-02 14:55:00,16.82,16.83,16.81,16.82,160717.0,16.82,16.83,16.81,16.82,160717.0
2020-01-02 15:00:00,16.81,16.83,16.81,16.83,34020.0,16.81,16.83,16.81,16.83,34020.0
2020-01-02 15:05:00,16.82,16.84,16.82,16.82,222012.0,16.82,16.84,16.82,16.82,222012.0
2020-01-02 15:10:00,16.83,16.84,16.82,16.84,98001.0,16.83,16.84,16.82,16.84,98001.0
2020-01-02 15:15:00,16.84,16.85,16.83,16.85,142855.0,16.84,16.85,16.83,16.85,142855.0
2020-01-02 15:20:00,16.85,16.85,16.83,16.84,142671.0,16.85,16.85,16.83,16.84,142671.0
2020-01-02 15:25:00,16.84,16.84,16.83,16.84,59016.0,16.84,16.84,16.83,16.84,59016.0
2020-01-02 15:30:00,16.83,16.83,16.82,16.82,153777.0,16.83,16.83,16.82,16.82,153777.0
2020-01-02 15:35:00,16.82,16.83,16.81,16.82,28087.0,16.82,16.83,16.81,16.82,28087.0
2020-01-02 15:40:00,16.82,16.82,16.81,16.82,171336.0,16.82,16.82,16.81,16.82,171336.0
2020-01-02 15:45:00,16.82,16.83,16.81,16.82,379405.0,16.82,16.83,16.81,16.82,379405.0
2020-01-02 15:50:00,16.82,16.84,16.82,16.84,577659.0,16.82,16.84,16.82,16.84,577659.0
2020-01-02 15:55:00,16.83,16.84,16.81,16.82,426787.0,16.83,16.84,16.81,16.82,426787.0
2020-01-03 09:30:00,16.92,16.92,16.84,16.86,1012904.0,16.92,16.92,16.84,16.86,1012904.0
2020-01-03 09:35:00,16.85,16.89,16.85,16.88,324812.0,16.85,16.89,16.85,16.88,324812.0
2020-01-03 09:40:00,16.89,16.89,16.86,16.87,237973.0,16.89,16.89,16.86,16.87,237973.0
2020-01-03 09:45:00,16.88,16.88,16.86,16.88,127850.0,16.88,16.88,16.86,16.88,127850.0
2020-01-03 09:50:00,16.88,16.9,16.87,16.89,277779.0,16.88,16.9,16.87,16.89,277779.0
2020-01-03 09:55:00,16.89,16.9,16.87,16.88,274062.0,16.89,16.9,16.87,16.88,274062.0
2020-01-03 10:00:00,16.89,16.94,16.88,16.94,1339327.0,16.89,16.94,16.88,16.94,1339327.0
2020-01-03 10:05:00,16.94,16.94,16.9,16.91,155568.0,16.94,16.94,16.9,16.91,155568.0
2020-01-03 10:10:00,16.91,16.95,16.91,16.94,102766.0,16.91,16.95,16.91,16.94,102766.0
2020-01-03 10:15:00,16.93,16.94,16.91,16.94,151908.0,16.93,16.94,16.91,16.94,151908.0
2020-01-03 10:20:00,16.94,16.95,16.93,16.93,99515.0,16.94,16.95,16.93,16.93,99515.0
2020-01-03 10:25:00,16.94,16.95,16.91,16.91,157275.0,16.94,16.95,16.91,16.91,157275.0
2020-01-03 10:30:00,16.92,16.92,16.9,16.92,123742.0,16.92,16.92,16.9,16.92,123742.0
2020-01-03 10:35:00,16.91,16.93,16.9,16.93,195641.0,16.91,16.93,16.9,16.93,195641.0
2020-01-03 10:40:00,16.93,16.93,16.9,16.91,143016.0,16.93,16.93,16.9,16.91,143016.0
2020-01-03 10:45:00,16.91,16.92,16.9,16.91,232807.0,16.91,16.92,16.9,16.91,232807.0
2020-01-03 10:50:00,16.91,16.92,16.89,16.91,435386.0,16.91,16.92,16.89,16.91,435386.0
2020-01-03 10:55:00,16.91,16.92,16.9,16.91,121892.0,16.91,16.92,16.9,16.91,121892.0
2020-01-03 11:00:00,16.91,16.93,16.91,16.92,203225.0,16.91,16.93,16.91,16.92,203225.0
2020-01-03 11:05:00,16.93,16.93,16.9,16.91,140048.0,16.93,16.93,16.9,16.91,140048.0
2020-01-03 11:10:00,16.91,16.92,16.9,16.91,76514.0,16.91,16.92,16.9,16.91,76514.0
2020-01-03 11:15:00,16.91,16.91,16.9,16.91,20550.0,16.91,16.91,16.9,16.91,20550.0
2020-01-03 11:20:00,16.91,16.91,16.89,16.91,86777.0,16.91,16.91,16.89,16.91,86777.0
2020-01-03 11:25:00,16.91,16.92,16.9,16.92,119788.0,16.91,16.92,16.9,16.92,119788.0
2020-01-03 11:30:00,16.92,16.94,16.91,16.94,102817.0,16.92,16.94,16.91,16.94,102817.0
2020-01-03 11:35:00,16.94,16.94,16.93,16.94,92166.0,16.94,16.94,16.93,16.94,92166.0
2020-01-03 11:40:00,16.94,16.94,16.9,16.91,405371.0,16.94,16.94,16.9,16.91,405371.0
2020-01-03 11:45:00,16.91,16.93,16.9,16.92,203267.0,16.91,16.93,16.9,16.92,203267.0
2020-01-03 11:50:00,16.91,16.92,16.9,16.91,201400.0,16.91,16.92,16.9,16.91,201400.0
2020-01-03 11:55:00,16.91,16.92,16.9,16.9,56100.0,16.91,16.92,16.9,16.9,56100.0
2020-01-03 12:00:00,16.9,16.91,16.89,16.9,91103.0,16.9,16.91,16.89,16.9,91103.0
2020-01-03 12:05:00,16.89,16.91,16.89,16.91,90920.0,16.89,16.91,16.89,16.91,90920.0
2020-01-03 12:10:00,16.91,16.91,16.89,16.89,119398.0,16.91,16.91,16.89,16.89,119398.0
2020-01-03 12:15:00,16.9,16.91,16.89,16.89,90754.0,16.9,16.91,16.89,16.89,90754.0
2020-01-03 12:20:00,16.9,16.91,16.89,16.89,32319.0,16.9,16.91,16.89,16.89,32319.0
2020-01-03 12:25:00,16.89,16.91,16.89,16.91,68614.0,16.89,16.91,16.89,16.91,68614.0
2020-01-03 12:30:00,16.91,16.91,16.9,16.91,17522.0,16.91,16.91,16.9,16.91,17522.0
2020-01-03 12:35:00,16.91,16.91,16.9,16.91,19685.0,16.91,16.91,16.9,16.91,19685.0
2020-01-03 12:40:00,16.9,16.91,16.9,16.91,21442.0,16.9,16.91,16.9,16.91,21442.0
2020-01-03 12:45:00,16.9,16.91,16.9,16.91,46397.0,16.9,16.91,16.9,16.91,46397.0
2020-01-03 12:50:00,16.91,16.91,16.9,16.9,10477.0,16.91,16.91,16.9,16.9,10477.0
2020-01-03 12:55:00,16.91,16.91,16.9,16.9,43853.0,16.91,16.91,16.9,16.9,43853.0
2020-01-03 13:00:00,16.91,16.92,16.9,16.91,240484.0,16.91,16.92,16.9,16.91,240484.0
2020-01-03 13:05:00,16.91,16.92,16.9,16.92,30418.0,16.91,16.92,16.9,16.92,30418.0
2020-01-03 13:10:00,16.91,16.93,16.91,16.92,199666.0,16.91,16.93,16.91,16.92,199666.0
2020-01-03 13:15:00,16.92,16.93,16.91,16.91,31866.0,16.92,16.93,16.91,16.91,31866.0
2020-01-03 13:20:00,16.91,16.92,16.91,16.91,240543.0,16.91,16.92,16.91,16.91,240543.0
2020-01-03 13:25:00,16.91,16.92,16.91,16.92,18450.0,16.91,16.92,16.91,16.92,18450.0
2020-01-03 13:30:00,16.91,16.91,16.89,16.91,125452.0,16.91,16.91,16.89,16.91,125452.0
2020-01-03 13:35:00,16.91,16.95,16.9,16.93,241534.0,16.91,16.95,16.9,16.93,241534.0
2020-01-03 13:40:00,16.92,16.92,16.89,16.9,82099.0,16.92,16.92,16.89,16.9,82099.0
2020-01-03 13:45:00,16.9,16.91,16.89,16.91,160521.0,16.9,16.91,16.89,16.91,160521.0
2020-01-03 13:50:00,16.9,16.91,16.88,16.88,153818.0,16.9,16.91,16.88,16.88,153818.0
2020-01-03 13:55:00,16.89,16.89,16.87,16.88,356501.0,16.89,16.89,16.87,16.88,356501.0
2020-01-03 14:00:00,16.88,16.89,16.86,16.88,106250.0,16.88,16.89,16.86,16.88,106250.0
2020-01-03 14:05:00,16.88,16.9,16.88,16.88,104423.0,16.88,16.9,16.88,16.88,104423.0
2020-01-03 14:10:00,16.89,16.89,16.87,16.88,75913.0,16.89,16.89,16.87,16.88,75913.0
2020-01-03 14:15:00,16.89,16.89,16.87,16.88,53930.0,16.89,16.89,16.87,16.88,53930.0
2020-01-03 14:20:00,16.88,16.89,16.85,16.87,152419.0,16.88,16.89,16.85,16.87,152419.0
2020-01-03 14:25:00,16.86,16.87,16.85,16.86,141075.0,16.86,16.87,16.85,16.86,141075.0
2020-01-03 14:30:00,16.86,16.86,16.84,16.85,140291.0,16.86,16.86,16.84,16.85,140291.0
2020-01-03 14:35:00,16.85,16.86,16.83,16.83,263106.0,16.85,16.86,16.83,16.83,263106.0
2020-01-03 14:40:00,16.83,16.84,16.81,16.82,139054.0,16.83,16.84,16.81,16.82,139054.0
2020-01-03 14:45:00,16.82,16.84,16.81,16.84,109885.0,16.82,16.84,16.81,16.84,109885.0
2020-01-03 14:50:00,16.84,16.84,16.83,16.84,68588.0,16.84,16.84,16.83,16.84,68588.0
2020-01-03 14:55:00,16.83,16.84,16.83,16.84,91462.0,16.83,16.84,16.83,16.84,91462.0
2020-01-03 15:00:00,16.84,16.84,16.82,16.84,73277.0,16.84,16.84,16.82,16.84,73277.0
2020-01-03 15:05:00,16.84,16.85,16.83,16.84,105446.0,16.84,16.85,16.83,16.84,105446.0
2020-01-03 15:10:00,16.83,16.84,16.82,16.82,56290.0,16.83,16.84,16.82,16.82,56290.0
2020-01-03 15:15:00,16.83,16.83,16.82,16.82,38832.0,16.83,16.83,16.82,16.82,38832.0
2020-01-03 15:20:00,16.82,16.83,16.82,16.82,81221.0,16.82,16.83,16.82,16.82,81221.0
2020-01-03 15:25:00,16.82,16.83,16.81,16.81,107224.0,16.82,16.83,16.81,16.81,107224.0
2020-01-03 15:30:00,16.81,16.82,16.81,16.82,78450.0,16.81,16.82,16.81,16.82,78450.0
2020-01-03 15:35:00,16.81,16.82,16.81,16.81,24985.0,16.81,16.82,16.81,16.81,24985.0
2020-01-03 15:40:00,16.81,16.83,16.8,16.83,358707.0,16.81,16.83,16.8,16.83,358707.0
2020-01-03 15:45:00,16.82,16.84,16.82,16.83,109065.0,16.82,16.84,16.82,16.83,109065.0
2020-01-03 15:50:00,16.84,16.84,16.82,16.82,145114.0,16.84,16.84,16.82,16.82,145114.0
2020-01-03 15:55:00,16.82,16.84,16.82,16.84,576387.0,16.82,16.84,16.82,16.84,576387.0
2020-01-06 09:30:00,17.17,17.18,17.12,17.12,1126376.0,17.17,17.18,17.12,17.12,1126376.0
2020-01-06 09:35:00,17.12,17.13,17.08,17.1,1226271.0,17.12,17.13,17.08,17.1,1226271.0
2020-01-06 09:40:00,17.1,17.13,17.1,17.13,409115.0,17.1,17.13,17.1,17.13,409115.0
2020-01-06 09:45:00,17.12,17.13,17.1,17.12,857616.0,17.12,17.13,17.1,17.12,857616.0
2020-01-06 09:50:00,17.11,17.12,17.09,17.11,370449.0,17.11,17.12,17.09,17.11,370449.0
2020-01-06 09:55:00,17.11,17.11,17.08,17.09,304207.0,17.11,17.11,17.08,17.09,304207.0
2020-01-06 10:00:00,17.09,17.11,17.08,17.11,394566.0,17.09,17.11,17.08,17.11,394566.0
2020-01-06 10:05:00,17.1,17.12,17.08,17.11,307275.0,17.1,17.12,17.08,17.11,307275.0
2020-01-06 10:10:00,17.11,17.12,17.09,17.1,261606.0,17.11,17.12,17.09,17.1,261606.0
2020-01-06 10:15:00,17.1,17.11,17.09,17.1,128228.0,17.1,17.11,17.09,17.1,128228.0
2020-01-06 10:20:00,17.1,17.1,17.04,17.05,467431.0,17.1,17.1,17.04,17.05,467431.0
2020-01-06 10:25:00,17.05,17.06,16.96,16.96,579594.0,17.05,17.06,16.96,16.96,579594.0
2020-01-06 10:30:00,16.97,17.01,16.95,17.0,379466.0,16.97,17.01,16.95,17.0,379466.0
2020-01-06 10:35:00,17.0,17.0,16.87,16.89,433398.0,17.0,17.0,16.87,16.89,433398.0
2020-01-06 10:40:00,16.89,16.89,16.82,16.85,541915.0,16.89,16.89,16.82,16.85,541915.0
2020-01-06 10:45:00,16.85,16.88,16.84,16.85,269358.0,16.85,16.88,16.84,16.85,269358.0
2020-01-06 10:50:00,16.86,16.89,16.85,16.88,334042.0,16.86,16.89,16.85,16.88,334042.0
2020-01-06 10:55:00,16.87,16.89,16.83,16.89,316947.0,16.87,16.89,16.83,16.89,316947.0
2020-01-06 11:00:00,16.89,16.9,16.87,16.89,259255.0,16.89,16.9,16.87,16.89,259255.0
2020-01-06 11:05:00,16.89,16.9,16.87,16.89,157993.0,16.89,16.9,16.87,16.89,157993.0
2020-01-06 11:10:00,16.88,16.9,16.87,16.89,258251.0,16.88,16.9,16.87,16.89,258251.0
2020-01-06 11:15:00,16.89,16.92,16.89,16.91,406859.0,16.89,16.92,16.89,16.91,406859.0
2020-01-06 11:20:00,16.91,16.93,16.91,16.91,132247.0,16.91,16.93,16.91,16.91,132247.0
2020-01-06 11:25:00,16.91,16.92,16.89,16.9,94812.0,16.91,16.92,16.89,16.9,94812.0
2020-01-06 11:30:00,16.9,16.9,16.86,16.87,246459.0,16.9,16.9,16.86,16.87,246459.0
2020-01-06 11:35:00,16.88,16.89,16.87,16.88,177488.0,16.88,16.89,16.87,16.88,177488.0
2020-01-06 11:40:00,16.88,16.89,16.87,16.89,164878.0,16.88,16.89,16.87,16.89,164878.0
2020-01-06 11:45:00,16.89,16.91,16.88,16.89,134045.0,16.89,16.91,16.88,16.89,134045.0
2020-01-06 11:50:00,16.89,16.91,16.89,16.9,61161.0,16.89,16.91,16.89,16.9,61161.0
2020-01-06 11:55:00,16.9,16.91,16.89,16.91,69607.0,16.9,16.91,16.89,16.91,69607.0
2020-01-06 12:00:00,16.91,16.92,16.9,16.9,124205.0,16.91,16.92,16.9,16.9,124205.0
2020-01-06 12:05:00,16.91,16.91,16.89,16.89,67609.0,16.91,16.91,16.89,16.89,67609.0
2020-01-06 12:10:00,16.89,16.9,16.89,16.89,100148.0,16.89,16.9,16.89,16.89,100148.0
2020-01-06 12:15:00,16.89,16.9,16.89,16.89,45939.0,16.89,16.9,16.89,16.89,45939.0
2020-01-06 12:20:00,16.89,16.9,16.88,16.9,86014.0,16.89,16.9,16.88,16.9,86014.0
2020-01-06 12:25:00,16.9,16.9,16.89,16.89,24015.0,16.9,16.9,16.89,16.89,24015.0
2020-01-06 12:30:00,16.89,16.89,16.88,16.89,78599.0,16.89,16.89,16.88,16.89,78599.0
2020-01-06 12:35:00,16.89,16.91,16.88,16.91,119814.0,16.89,16.91,16.88,16.91,119814.0
2020-01-06 12:40:00,16.91,16.91,16.89,16.89,101651.0,16.91,16.91,16.89,16.89,101651.0
2020-01-06 12:45:00,16.89,16.9,16.89,16.89,39830.0,16.89,16.9,16.89,16.89,39830.0
2020-01-06 12:50:00,16.89,16.91,16.89,16.9,27859.0,16.89,16.91,16.89,16.9,27859.0
2020-01-06 12:55:00,16.91,16.91,16.9,16.91,41208.0,16.91,16.91,16.9,16.91,41208.0
2020-01-06 13:00:00,16.91,16.92,16.9,16.91,116601.0,16.91,16.92,16.9,16.91,116601.0
2020-01-06 13:05:00,16.91,16.92,16.9,16.92,85186.0,16.91,16.92,16.9,16.92,85186.0
2020-01-06 13:10:00,16.92,16.92,16.91,16.92,56408.0,16.92,16.92,16.91,16.92,56408.0
2020-01-06 13:15:00,16.93,16.94,16.92,16.93,69191.0,16.93,16.94,16.92,16.93,69191.0
2020-01-06 13:20:00,16.94,16.95,16.93,16.95,54104.0,16.94,16.95,16.93,16.95,54104.0
2020-01-06 13:25:00,16.95,16.95,16.94,16.94,172123.0,16.95,16.95,16.94,16.94,172123.0
2020-01-06 13:30:00,16.94,16.97,16.94,16.96,1308284.0,16.94,16.97,16.94,16.96,1308284.0
2020-01-06 13:35:00,16.97,16.98,16.96,16.97,215011.0,16.97,16.98,16.96,16.97,215011.0
2020-01-06 13:40:00,16.97,16.98,16.96,16.98,158208.0,16.97,16.98,16.96,16.98,158208.0
2020-01-06 13:45:00,16.98,16.98,16.96,16.98,208142.0,16.98,16.98,16.96,16.98,208142.0
2020-01-06 13:50:00,16.98,16.98,16.95,16.95,72176.0,16.98,16.98,16.95,16.95,72176.0
2020-01-06 13:55:00,16.96,16.97,16.95,16.97,88368.0,16.96,16.97,16.95,16.97,88368.0
2020-01-06 14:00:00,16.96,16.98,16.96,16.96,169397.0,16.96,16.98,16.96,16.96,169397.0
2020-01-06 14:05:00,16.96,16.97,16.96,16.96,198621.0,16.96,16.97,16.96,16.96,198621.0
2020-01-06 14:10:00,16.96,16.97,16.94,16.95,225379.0,16.96,16.97,16.94,16.95,225379.0
2020-01-06 14:15:00,16.95,16.95,16.94,16.95,157749.0,16.95,16.95,16.94,16.95,157749.0
2020-01-06 14:20:00,16.95,16.95,16.94,16.95,75307.0,16.95,16.95,16.94,16.95,75307.0
2020-01-06 14:25:00,16.95,16.95,16.94,16.95,45047.0,16.95,16.95,16.94,16.95,45047.0
2020-01-06 14:30:00,16.95,16.95,16.93,16.94,71290.0,16.95,16.95,16.93,16.94,71290.0
2020-01-06 14:35:00,16.94,16.94,16.93,16.94,100451.0,16.94,16.94,16.93,16.94,100451.0
2020-01-06 14:40:00,16.93,16.94,16.93,16.93,43027.0,16.93,16.94,16.93,16.93,43027.0
2020-01-06 14:45:00,16.93,16.94,16.93,16.93,11356.0,16.93,16.94,16.93,16.93,11356.0
2020-01-06 14:50:00,16.93,16.93,16.92,16.92,34141.0,16.93,16.93,16.92,16.92,34141.0
2020-01-06 14:55:00,16.92,16.93,16.92,16.93,63513.0,16.92,16.93,16.92,16.93,63513.0
2020-01-06 15:00:00,16.93,16.93,16.92,16.93,66486.0,16.93,16.93,16.92,16.93,66486.0
2020-01-06 15:05:00,16.93,16.94,16.92,16.94,65270.0,16.93,16.94,16.92,16.94,65270.0
2020-01-06 15:10:00,16.94,16.94,16.93,16.93,36416.0,16.94,16.94,16.93,16.93,36416.0
2020-01-06 15:15:00,16.93,16.94,16.93,16.94,19457.0,16.93,16.94,16.93,16.94,19457.0
2020-01-06 15:20:00,16.94,16.95,16.93,16.94,61216.0,16.94,16.95,16.93,16.94,61216.0
2020-01-06 15:25:00,16.95,16.95,16.94,16.95,42005.0,16.95,16.95,16.94,16.95,42005.0
2020-01-06 15:30:00,16.95,16.95,16.94,16.95,181122.0,16.95,16.95,16.94,16.95,181122.0
2020-01-06 15:35:00,16.94,16.95,16.94,16.95,71977.0,16.94,16.95,16.94,16.95,71977.0
2020-01-06 15:40:00,16.95,16.95,16.94,16.95,185424.0,16.95,16.95,16.94,16.95,185424.0
2020-01-06 15:45:00,16.95,16.95,16.94,16.94,197374.0,16.95,16.95,16.94,16.94,197374.0
2020-01-06 15:50:00,16.94,16.95,16.94,16.95,65391.0,16.94,16.95,16.94,16.95,65391.0
2020-01-06 15:55:00,16.95,16.95,16.94,16.95,457954.0,16.95,16.95,16.94,16.95,457954.0
2020-01-07 09:30:00,16.98,17.0,16.96,16.99,412478.0,16.98,17.0,16.96,16.99,412478.0
2020-01-07 09:35:00,16.99,17.01,16.97,17.01,423079.0,16.99,17.01,16.97,17.01,423079.0
2020-01-07 09:40:00,17.0,17.03,17.0,17.02,242072.0,17.0,17.03,17.0,17.02,242072.0
2020-01-07 09:45:00,17.02,17.04,17.0,17.01,380096.0,17.02,17.04,17.0,17.01,380096.0
2020-01-07 09:50:00,17.01,17.03,17.0,17.0,143034.0,17.01,17.03,17.0,17.0,143034.0
2020-01-07 09:55:00,17.01,17.01,16.98,16.99,131121.0,17.01,17.01,16.98,16.99,131121.0
2020-01-07 10:00:00,16.99,17.0,16.93,17.0,681759.0,16.99,17.0,16.93,17.0,681759.0
2020-01-07 10:05:00,17.0,17.02,16.99,17.02,251743.0,17.0,17.02,16.99,17.02,251743.0
2020-01-07 10:10:00,17.02,17.05,17.01,17.03,430349.0,17.02,17.05,17.01,17.03,430349.0
2020-01-07 10:15:00,17.03,17.03,17.0,17.02,154749.0,17.03,17.03,17.0,17.02,154749.0
2020-01-07 10:20:00,17.02,17.04,17.0,17.04,295459.0,17.02,17.04,17.0,17.04,295459.0
2020-01-07 10:25:00,17.04,17.05,17.03,17.03,159981.0,17.04,17.05,17.03,17.03,159981.0
2020-01-07 10:30:00,17.04,17.04,17.01,17.03,155961.0,17.04,17.04,17.01,17.03,155961.0
2020-01-07 10:35:00,17.02,17.03,17.0,17.01,116172.0,17.02,17.03,17.0,17.01,116172.0
2020-01-07 10:40:00,17.01,17.02,17.0,17.01,56863.0,17.01,17.02,17.0,17.01,56863.0
2020-01-07 10:45:00,17.01,17.02,17.0,17.01,152074.0,17.01,17.02,17.0,17.01,152074.0
2020-01-07 10:50:00,17.01,17.02,17.0,17.01,69926.0,17.01,17.02,17.0,17.01,69926.0
2020-01-07 10:55:00,17.01,17.02,16.99,17.01,228156.0,17.01,17.02,16.99,17.01,228156.0
2020-01-07 11:00:00,17.01,17.04,17.0,17.04,188368.0,17.01,17.04,17.0,17.04,188368.0
2020-01-07 11:05:00,17.03,17.06,17.03,17.05,231397.0,17.03,17.06,17.03,17.05,231397.0
2020-01-07 11:10:00,17.05,17.06,17.03,17.04,122104.0,17.05,17.06,17.03,17.04,122104.0
2020-01-07 11:15:00,17.04,17.05,17.03,17.04,113952.0,17.04,17.05,17.03,17.04,113952.0
2020-01-07 11:20:00,17.04,17.05,17.03,17.04,88249.0,17.04,17.05,17.03,17.04,88249.0
2020-01-07 11:25:00,17.04,17.05,17.03,17.04,140864.0,17.04,17.05,17.03,17.04,140864.0
2020-01-07 11:30:00,17.04,17.04,17.03,17.04,35350.0,17.04,17.04,17.03,17.04,35350.0
2020-01-07 11:35:00,17.04,17.06,17.03,17.06,174919.0,17.04,17.06,17.03,17.06,174919.0
2020-01-07 11:40:00,17.05,17.07,17.05,17.07,101665.0,17.05,17.07,17.05,17.07,101665.0
2020-01-07 11:45:00,17.07,17.08,17.05,17.07,228558.0,17.07,17.08,17.05,17.07,228558.0
2020-01-07 11:50:00,17.07,17.11,17.07,17.09,699603.0,17.07,17.11,17.07,17.09,699603.0
2020-01-07 11:55:00,17.09,17.11,17.07,17.1,185885.0,17.09,17.11,17.07,17.1,185885.0
2020-01-07 12:00:00,17.1,17.13,17.09,17.13,249219.0,17.1,17.13,17.09,17.13,249219.0
2020-01-07 12:05:00,17.13,17.14,17.12,17.13,242286.0,17.13,17.14,17.12,17.13,242286.0
2020-01-07 12:10:00,17.13,17.16,17.13,17.16,204189.0,17.13,17.16,17.13,17.16,204189.0
2020-01-07 12:15:00,17.15,17.16,17.12,17.13,148829.0,17.15,17.16,17.12,17.13,148829.0
2020-01-07 12:20:00,17.13,17.13,17.11,17.11,121606.0,17.13,17.13,17.11,17.11,121606.0
2020-01-07 12:25:00,17.12,17.13,17.11,17.12,133028.0,17.12,17.13,17.11,17.12,133028.0
2020-01-07 12:30:00,17.12,17.12,17.11,17.12,51140.0,17.12,17.12,17.11,17.12,51140.0
2020-01-07 12:35:00,17.12,17.15,17.11,17.15,169509.0,17.12,17.15,17.11,17.15,169509.0
2020-01-07 12:40:00,17.16,17.16,17.13,17.13,110161.0,17.16,17.16,17.13,17.13,110161.0
2020-01-07 12:45:00,17.14,17.15,17.13,17.15,233517.0,17.14,17.15,17.13,17.15,233517.0
2020-01-07 12:50:00,17.15,17.16,17.14,17.14,251809.0,17.15,17.16,17.14,17.14,251809.0
2020-01-07 12:55:00,17.14,17.15,17.14,17.14,73403.0,17.14,17.15,17.14,17.14,73403.0
2020-01-07 13:00:00,17.14,17.15,17.12,17.13,181823.0,17.14,17.15,17.12,17.13,181823.0
2020-01-07 13:05:00,17.13,17.13,17.11,17.12,94764.0,17.13,17.13,17.11,17.12,94764.0
2020-01-07 13:10:00,17.12,17.13,17.11,17.12,57790.0,17.12,17.13,17.11,17.12,57790.0
2020-01-07 13:15:00,17.12,17.15,17.11,17.14,49503.0,17.12,17.15,17.11,17.14,49503.0
2020-01-07 13:20:00,17.14,17.16,17.14,17.16,70395.0,17.14,17.16,17.14,17.16,70395.0
2020-01-07 13:25:00,17.15,17.16,17.14,17.16,70558.0,17.15,17.16,17.14,17.16,70558.0
2020-01-07 13:30:00,17.16,17.16,17.14,17.15,49749.0,17.16,17.16,17.14,17.15,49749.0
2020-01-07 13:35:00,17.14,17.15,17.13,17.14,50578.0,17.14,17.15,17.13,17.14,50578.0
2020-01-07 13:40:00,17.14,17.17,17.14,17.16,95290.0,17.14,17.17,17.14,17.16,95290.0
2020-01-07 13:45:00,17.16,17.19,17.16,17.19,198953.0,17.16,17.19,17.16,17.19,198953.0
2020-01-07 13:50:00,17.19,17.2,17.18,17.2,196960.0,17.19,17.2,17.18,17.2,196960.0
2020-01-07 13:55:00,17.2,17.2,17.19,17.2,205346.0,17.2,17.2,17.19,17.2,205346.0
2020-01-07 14:00:00,17.2,17.21,17.19,17.21,112274.0,17.2,17.21,17.19,17.21,112274.0
2020-01-07 14:05:00,17.21,17.21,17.19,17.2,184868.0,17.21,17.21,17.19,17.2,184868.0
2020-01-07 14:10:00,17.19,17.19,17.15,17.16,177356.0,17.19,17.19,17.15,17.16,177356.0
2020-01-07 14:15:00,17.16,17.18,17.14,17.14,330619.0,17.16,17.18,17.14,17.14,330619.0
2020-01-07 14:20:00,17.14,17.15,17.12,17.14,175395.0,17.14,17.15,17.12,17.14,175395.0
2020-01-07 14:25:00,17.14,17.15,17.12,17.13,163016.0,17.14,17.15,17.12,17.13,163016.0
2020-01-07 14:30:00,17.14,17.15,17.13,17.14,31115.0,17.14,17.15,17.13,17.14,31115.0
2020-01-07 14:35:00,17.14,17.17,17.14,17.17,30892.0,17.14,17.17,17.14,17.17,30892.0
2020-01-07 14:40:00,17.16,17.17,17.16,17.16,59825.0,17.16,17.17,17.16,17.16,59825.0
2020-01-07 14:45:00,17.16,17.19,17.16,17.18,148027.0,17.16,17.19,17.16,17.18,148027.0
2020-01-07 14:50:00,17.18,17.18,17.17,17.18,49596.0,17.18,17.18,17.17,17.18,49596.0
2020-01-07 14:55:00,17.17,17.18,17.16,17.18,83818.0,17.17,17.18,17.16,17.18,83818.0
2020-01-07 15:00:00,17.18,17.18,17.16,17.16,28093.0,17.18,17.18,17.16,17.16,28093.0
2020-01-07 15:05:00,17.16,17.17,17.16,17.17,43065.0,17.16,17.17,17.16,17.17,43065.0
2020-01-07 15:10:00,17.16,17.17,17.15,17.15,51841.0,17.16,17.17,17.15,17.15,51841.0
2020-01-07 15:15:00,17.16,17.16,17.14,17.14,25960.0,17.16,17.16,17.14,17.14,25960.0
2020-01-07 15:20:00,17.14,17.15,17.13,17.15,214898.0,17.14,17.15,17.13,17.15,214898.0
2020-01-07 15:25:00,17.15,17.15,17.13,17.14,63990.0,17.15,17.15,17.13,17.14,63990.0
2020-01-07 15:30:00,17.14,17.15,17.13,17.14,131158.0,17.14,17.15,17.13,17.14,131158.0
2020-01-07 15:35:00,17.14,17.15,17.14,17.14,518077.0,17.14,17.15,17.14,17.14,518077.0
2020-01-07 15:40:00,17.14,17.15,17.14,17.15,97627.0,17.14,17.15,17.14,17.15,97627.0
2020-01-07 15:45:00,17.15,17.17,17.15,17.16,246060.0,17.15,17.17,17.15,17.16,246060.0
2020-01-07 15:50:00,17.16,17.19,17.16,17.19,584048.0,17.16,17.19,17.16,17.19,584048.0
2020-01-07 15:55:00,17.18,17.18,17.16,17.16,939494.0,17.18,17.18,17.16,17.16,939494.0
2020-01-08 09:30:00,17.16,17.19,17.14,17.16,831368.0,17.16,17.19,17.14,17.16,831368.0
2020-01-08 09:35:00,17.15,17.16,17.12,17.13,260307.0,17.15,17.16,17.12,17.13,260307.0
2020-01-08 09:40:00,17.13,17.13,17.09,17.09,873379.0,17.13,17.13,17.09,17.09,873379.0
2020-01-08 09:45:00,17.09,17.12,17.08,17.11,482373.0,17.09,17.12,17.08,17.11,482373.0
2020-01-08 09:50:00,17.11,17.13,17.09,17.11,301620.0,17.11,17.13,17.09,17.11,301620.0
2020-01-08 09:55:00,17.11,17.14,17.1,17.14,332453.0,17.11,17.14,17.1,17.14,332453.0
2020-01-08 10:00:00,17.13,17.14,17.11,17.12,257121.0,17.13,17.14,17.11,17.12,257121.0
2020-01-08 10:05:00,17.12,17.14,17.11,17.13,274847.0,17.12,17.14,17.11,17.13,274847.0
2020-01-08 10:10:00,17.12,17.13,17.1,17.12,132638.0,17.12,17.13,17.1,17.12,132638.0
2020-01-08 10:15:00,17.12,17.13,17.1,17.13,188046.0,17.12,17.13,17.1,17.13,188046.0
2020-01-08 10:20:00,17.12,17.15,17.12,17.14,585162.0,17.12,17.15,17.12,17.14,585162.0
2020-01-08 10:25:00,17.14,17.14,17.12,17.12,76705.0,17.14,17.14,17.12,17.12,76705.0
2020-01-08 10:30:00,17.12,17.13,17.08,17.09,287617.0,17.12,17.13,17.08,17.09,287617.0
2020-01-08 10:35:00,17.09,17.1,17.07,17.1,446542.0,17.09,17.1,17.07,17.1,446542.0
2020-01-08 10:40:00,17.1,17.13,17.1,17.13,157728.0,17.1,17.13,17.1,17.13,157728.0
2020-01-08 10:45:00,17.13,17.13,17.11,17.13,323124.0,17.13,17.13,17.11,17.13,323124.0
2020-01-08 10:50:00,17.13,17.13,17.12,17.13,93173.0,17.13,17.13,17.12,17.13,93173.0
2020-01-08 10:55:00,17.13,17.14,17.12,17.13,250426.0,17.13,17.14,17.12,17.13,250426.0
2020-01-08 11:00:00,17.13,17.13,17.05,17.05,403767.0,17.13,17.13,17.05,17.05,403767.0
2020-01-08 11:05:00,17.05,17.07,17.02,17.02,288082.0,17.05,17.07,17.02,17.02,288082.0
2020-01-08 11:10:00,17.02,17.04,17.0,17.04,595325.0,17.02,17.04,17.0,17.04,595325.0
2020-01-08 11:15:00,17.04,17.06,17.03,17.05,176722.0,17.04,17.06,17.03,17.05,176722.0
2020-01-08 11:20:00,17.05,17.07,17.04,17.07,163864.0,17.05,17.07,17.04,17.07,163864.0
2020-01-08 11:25:00,17.06,17.08,16.99,17.01,477824.0,17.06,17.08,16.99,17.01,477824.0
2020-01-08 11:30:00,17.01,17.08,17.0,17.07,884293.0,17.01,17.08,17.0,17.07,884293.0
2020-01-08 11:35:00,17.06,17.07,16.94,16.96,890366.0,17.06,17.07,16.94,16.96,890366.0
2020-01-08 11:40:00,16.95,16.96,16.87,16.87,811485.0,16.95,16.96,16.87,16.87,811485.0
2020-01-08 11:45:00,16.87,16.95,16.86,16.92,694270.0,16.87,16.95,16.86,16.92,694270.0
2020-01-08 11:50:00,16.93,16.96,16.91,16.95,912263.0,16.93,16.96,16.91,16.95,912263.0
2020-01-08 11:55:00,16.95,16.96,16.92,16.95,366795.0,16.95,16.96,16.92,16.95,366795.0
2020-01-08 12:00:00,16.96,16.97,16.93,16.95,362650.0,16.96,16.97,16.93,16.95,362650.0
2020-01-08 12:05:00,16.95,16.97,16.93,16.96,311596.0,16.95,16.97,16.93,16.96,311596.0
2020-01-08 12:10:00,16.96,17.0,16.95,17.0,1282347.0,16.96,17.0,16.95,17.0,1282347.0
2020-01-08 12:15:00,17.0,17.0,16.98,17.0,185811.0,17.0,17.0,16.98,17.0,185811.0
2020-01-08 12:20:00,17.0,17.01,16.98,17.01,151660.0,17.0,17.01,16.98,17.01,151660.0
2020-01-08 12:25:00,17.01,17.01,16.99,17.01,194505.0,17.01,17.01,16.99,17.01,194505.0
2020-01-08 12:30:00,17.0,17.01,16.99,17.0,104925.0,17.0,17.01,16.99,17.0,104925.0
2020-01-08 12:35:00,16.99,17.0,16.98,16.98,226222.0,16.99,17.0,16.98,16.98,226222.0
2020-01-08 12:40:00,16.98,16.99,16.97,16.97,155724.0,16.98,16.99,16.97,16.97,155724.0
2020-01-08 12:45:00,16.97,16.97,16.96,16.96,277485.0,16.97,16.97,16.96,16.96,277485.0
2020-01-08 12:50:00,16.96,16.99,16.96,16.99,131184.0,16.96,16.99,16.96,16.99,131184.0
2020-01-08 12:55:00,16.98,17.0,16.98,16.99,269536.0,16.98,17.0,16.98,16.99,269536.0
2020-01-08 13:00:00,16.99,17.01,16.98,17.0,318196.0,16.99,17.01,16.98,17.0,318196.0
2020-01-08 13:05:00,16.99,17.0,16.96,16.97,307483.0,16.99,17.0,16.96,16.97,307483.0
2020-01-08 13:10:00,16.96,16.97,16.95,16.96,116129.0,16.96,16.97,16.95,16.96,116129.0
2020-01-08 13:15:00,16.96,16.97,16.95,16.96,115376.0,16.96,16.97,16.95,16.96,115376.0
2020-01-08 13:20:00,16.95,16.95,16.92,16.94,183856.0,16.95,16.95,16.92,16.94,183856.0
2020-01-08 13:25:00,16.93,16.95,16.92,16.94,173083.0,16.93,16.95,16.92,16.94,173083.0
2020-01-08 13:30:00,16.95,16.96,16.94,16.96,163978.0,16.95,16.96,16.94,16.96,163978.0
2020-01-08 13:35:00,16.95,16.96,16.94,16.95,105424.0,16.95,16.96,16.94,16.95,105424.0
2020-01-08 13:40:00,16.96,16.97,16.94,16.94,232147.0,16.96,16.97,16.94,16.94,232147.0
2020-01-08 13:45:00,16.95,16.95,16.92,16.93,95776.0,16.95,16.95,16.92,16.93,95776.0
2020-01-08 13:50:00,16.92,16.93,16.91,16.92,289145.0,16.92,16.93,16.91,16.92,289145.0
2020-01-08 13:55:00,16.91,16.94,16.91,16.93,188374.0,16.91,16.94,16.91,16.93,188374.0
2020-01-08 14:00:00,16.92,16.92,16.9,16.91,174846.0,16.92,16.92,16.9,16.91,174846.0
2020-01-08 14:05:00,16.91,16.91,16.88,16.89,90468.0,16.91,16.91,16.88,16.89,90468.0
2020-01-08 14:10:00,16.89,16.89,16.87,16.87,396031.0,16.89,16.89,16.87,16.87,396031.0
2020-01-08 14:15:00,16.87,16.89,16.86,16.89,187724.0,16.87,16.89,16.86,16.89,187724.0
2020-01-08 14:20:00,16.89,16.89,16.87,16.88,318092.0,16.89,16.89,16.87,16.88,318092.0
2020-01-08 14:25:00,16.88,16.89,16.87,16.88,495424.0,16.88,16.89,16.87,16.88,495424.0
2020-01-08 14:30:00,16.88,16.92,16.88,16.91,251421.0,16.88,16.92,16.88,16.91,251421.0
2020-01-08 14:35:00,16.91,16.91,16.88,16.89,102716.0,16.91,16.91,16.88,16.89,102716.0
2020-01-08 14:40:00,16.88,16.89,16.87,16.87,189295.0,16.88,16.89,16.87,16.87,189295.0
2020-01-08 14:45:00,16.88,16.88,16.86,16.87,104886.0,16.88,16.88,16.86,16.87,104886.0
2020-01-08 14:50:00,16.87,16.88,16.86,16.88,72459.0,16.87,16.88,16.86,16.88,72459.0
2020-01-08 14:55:00,16.88,16.88,16.87,16.87,101705.0,16.88,16.88,16.87,16.87,101705.0
2020-01-08 15:00:00,16.88,16.88,16.86,16.88,96937.0,16.88,16.88,16.86,16.88,96937.0
2020-01-08 15:05:00,16.88,16.88,16.87,16.88,271849.0,16.88,16.88,16.87,16.88,271849.0
2020-01-08 15:10:00,16.88,16.88,16.87,16.88,61184.0,16.88,16.88,16.87,16.88,61184.0
2020-01-08 15:15:00,16.88,16.88,16.86,16.87,120112.0,16.88,16.88,16.86,16.87,120112.0
2020-01-08 15:20:00,16.87,16.87,16.86,16.87,108246.0,16.87,16.87,16.86,16.87,108246.0
2020-01-08 15:25:00,16.87,16.87,16.86,16.87,42211.0,16.87,16.87,16.86,16.87,42211.0
2020-01-08 15:30:00,16.87,16.88,16.86,16.88,224305.0,16.87,16.88,16.86,16.88,224305.0
2020-01-08 15:35:00,16.88,16.88,16.86,16.86,125839.0,16.88,16.88,16.86,16.86,125839.0
2020-01-08 15:40:00,16.87,16.87,16.86,16.87,194939.0,16.87,16.87,16.86,16.87,194939.0
2020-01-08 15:45:00,16.87,16.94,16.86,16.94,1525589.0,16.87,16.94,16.86,16.94,1525589.0
2020-01-08 15:50:00,16.95,16.96,16.92,16.93,2239325.0,16.95,16.96,16.92,16.93,2239325.0
2020-01-08 15:55:00,16.94,16.95,16.92,16.92,987184.0,16.94,16.95,16.92,16.92,987184.0
2020-01-09 09:30:00,16.72,16.73,16.7,16.72,988981.0,16.72,16.73,16.7,16.72,988981.0
2020-01-09 09:35:00,16.73,16.76,16.71,16.72,263666.0,16.73,16.76,16.71,16.72,263666.0
2020-01-09 09:40:00,16.72,16.73,16.7,16.71,402326.0,16.72,16.73,16.7,16.71,402326.0
2020-01-09 09:45:00,16.71,16.74,16.7,16.73,257227.0,16.71,16.74,16.7,16.73,257227.0
2020-01-09 09:50:00,16.73,16.73,16.71,16.71,271340.0,16.73,16.73,16.71,16.71,271340.0
2020-01-09 09:55:00,16.72,16.76,16.71,16.75,177029.0,16.72,16.76,16.71,16.75,177029.0
2020-01-09 10:00:00,16.75,16.75,16.72,16.72,196521.0,16.75,16.75,16.72,16.72,196521.0
2020-01-09 10:05:00,16.71,16.72,16.7,16.71,265370.0,16.71,16.72,16.7,16.71,265370.0
2020-01-09 10:10:00,16.71,16.72,16.69,16.71,286458.0,16.71,16.72,16.69,16.71,286458.0
2020-01-09 10:15:00,16.7,16.71,16.66,16.67,250742.0,16.7,16.71,16.66,16.67,250742.0
2020-01-09 10:20:00,16.67,16.68,16.64,16.67,405975.0,16.67,16.68,16.64,16.67,405975.0
2020-01-09 10:25:00,16.68,16.69,16.66,16.69,142123.0,16.68,16.69,16.66,16.69,142123.0
2020-01-09 10:30:00,16.69,16.69,16.67,16.67,135718.0,16.69,16.69,16.67,16.67,135718.0
2020-01-09 10:35:00,16.67,16.69,16.66,16.69,216454.0,16.67,16.69,16.66,16.69,216454.0
2020-01-09 10:40:00,16.68,16.69,16.66,16.68,154508.0,16.68,16.69,16.66,16.68,154508.0
2020-01-09 10:45:00,16.68,16.69,16.67,16.67,59677.0,16.68,16.69,16.67,16.67,59677.0
2020-01-09 10:50:00,16.68,16.68,16.62,16.66,709949.0,16.68,16.68,16.62,16.66,709949.0
2020-01-09 10:55:00,16.66,16.67,16.64,16.66,158995.0,16.66,16.67,16.64,16.66,158995.0
2020-01-09 11:00:00,16.66,16.69,16.66,16.69,176684.0,16.66,16.69,16.66,16.69,176684.0
2020-01-09 11:05:00,16.69,16.69,16.67,16.68,135266.0,16.69,16.69,16.67,16.68,135266.0
2020-01-09 11:10:00,16.68,16.7,16.67,16.68,132500.0,16.68,16.7,16.67,16.68,132500.0
2020-01-09 11:15:00,16.68,16.68,16.66,16.66,70122.0,16.68,16.68,16.66,16.66,70122.0
2020-01-09 11:20:00,16.66,16.68,16.66,16.67,100735.0,16.66,16.68,16.66,16.67,100735.0
2020-01-09 11:25:00,16.68,16.72,16.67,16.71,224939.0,16.68,16.72,16.67,16.71,224939.0
2020-01-09 11:30:00,16.71,16.72,16.69,16.7,177524.0,16.71,16.72,16.69,16.7,177524.0
2020-01-09 11:35:00,16.7,16.71,16.69,16.7,248270.0,16.7,16.71,16.69,16.7,248270.0
2020-01-09 11:40:00,16.7,16.71,16.69,16.7,105312.0,16.7,16.71,16.69,16.7,105312.0
2020-01-09 11:45:00,16.7,16.71,16.69,16.7,133140.0,16.7,16.71,16.69,16.7,133140.0
2020-01-09 11:50:00,16.7,16.71,16.69,16.7,94997.0,16.7,16.71,16.69,16.7,94997.0
2020-01-09 11:55:00,16.71,16.71,16.69,16.71,223458.0,16.71,16.71,16.69,16.71,223458.0
2020-01-09 12:00:00,16.71,16.72,16.7,16.71,186364.0,16.71,16.72,16.7,16.71,186364.0
2020-01-09 12:05:00,16.72,16.72,16.7,16.71,124378.0,16.72,16.72,16.7,16.71,124378.0
2020-01-09 12:10:00,16.71,16.74,16.71,16.73,151606.0,16.71,16.74,16.71,16.73,151606.0
2020-01-09 12:15:00,16.73,16.74,16.72,16.72,82354.0,16.73,16.74,16.72,16.72,82354.0
2020-01-09 12:20:00,16.73,16.73,16.71,16.71,102772.0,16.73,16.73,16.71,16.71,102772.0
2020-01-09 12:25:00,16.72,16.72,16.71,16.72,36491.0,16.72,16.72,16.71,16.72,36491.0
2020-01-09 12:30:00,16.72,16.74,16.71,16.74,60692.0,16.72,16.74,16.71,16.74,60692.0
2020-01-09 12:35:00,16.73,16.74,16.71,16.71,116124.0,16.73,16.74,16.71,16.71,116124.0
2020-01-09 12:40:00,16.72,16.72,16.69,16.7,108760.0,16.72,16.72,16.69,16.7,108760.0
2020-01-09 12:45:00,16.7,16.7,16.69,16.7,18797.0,16.7,16.7,16.69,16.7,18797.0
2020-01-09 12:50:00,16.7,16.7,16.68,16.69,31971.0,16.7,16.7,16.68,16.69,31971.0
2020-01-09 12:55:00,16.69,16.7,16.68,16.69,44294.0,16.69,16.7,16.68,16.69,44294.0
2020-01-09 13:00:00,16.69,16.72,16.68,16.71,112824.0,16.69,16.72,16.68,16.71,112824.0
2020-01-09 13:05:00,16.7,16.72,16.69,16.71,223693.0,16.7,16.72,16.69,16.71,223693.0
2020-01-09 13:10:00,16.72,16.73,16.69,16.7,228462.0,16.72,16.73,16.69,16.7,228462.0
2020-01-09 13:15:00,16.7,16.73,16.69,16.73,44187.0,16.7,16.73,16.69,16.73,44187.0
2020-01-09 13:20:00,16.73,16.73,16.71,16.73,83162.0,16.73,16.73,16.71,16.73,83162.0
2020-01-09 13:25:00,16.73,16.75,16.73,16.73,465021.0,16.73,16.75,16.73,16.73,465021.0
2020-01-09 13:30:00,16.73,16.75,16.72,16.73,138438.0,16.73,16.75,16.72,16.73,138438.0
2020-01-09 13:35:00,16.74,16.75,16.73,16.73,91357.0,16.74,16.75,16.73,16.73,91357.0
2020-01-09 13:40:00,16.73,16.75,16.73,16.74,105311.0,16.73,16.75,16.73,16.74,105311.0
2020-01-09 13:45:00,16.74,16.75,16.73,16.74,171205.0,16.74,16.75,16.73,16.74,171205.0
2020-01-09 13:50:00,16.73,16.74,16.72,16.73,231884.0,16.73,16.74,16.72,16.73,231884.0
2020-01-09 13:55:00,16.72,16.74,16.72,16.73,142922.0,16.72,16.74,16.72,16.73,142922.0
2020-01-09 14:00:00,16.73,16.74,16.72,16.73,63337.0,16.73,16.74,16.72,16.73,63337.0
2020-01-09 14:05:00,16.73,16.75,16.73,16.74,136560.0,16.73,16.75,16.73,16.74,136560.0
2020-01-09 14:10:00,16.75,16.75,16.74,16.74,36255.0,16.75,16.75,16.74,16.74,36255.0
2020-01-09 14:15:00,16.75,16.76,16.74,16.75,96276.0,16.75,16.76,16.74,16.75,96276.0
2020-01-09 14:20:00,16.75,16.76,16.74,16.75,101989.0,16.75,16.76,16.74,16.75,101989.0
2020-01-09 14:25:00,16.76,16.76,16.74,16.75,150148.0,16.76,16.76,16.74,16.75,150148.0
2020-01-09 14:30:00,16.75,16.76,16.74,16.74,25142.0,16.75,16.76,16.74,16.74,25142.0
2020-01-09 14:35:00,16.74,16.75,16.73,16.73,41635.0,16.74,16.75,16.73,16.73,41635.0
2020-01-09 14:40:00,16.73,16.75,16.73,16.74,110687.0,16.73,16.75,16.73,16.74,110687.0
2020-01-09 14:45:00,16.74,16.76,16.74,16.75,348312.0,16.74,16.76,16.74,16.75,348312.0
2020-01-09 14:50:00,16.75,16.76,16.74,16.76,64733.0,16.75,16.76,16.74,16.76,64733.0
2020-01-09 14:55:00,16.76,16.76,16.73,16.75,85425.0,16.76,16.76,16.73,16.75,85425.0
2020-01-09 15:00:00,16.74,16.75,16.74,16.75,15678.0,16.74,16.75,16.74,16.75,15678.0
2020-01-09 15:05:00,16.75,16.75,16.74,16.75,34991.0,16.75,16.75,16.74,16.75,34991.0
2020-01-09 15:10:00,16.75,16.75,16.73,16.73,43638.0,16.75,16.75,16.73,16.73,43638.0
2020-01-09 15:15:00,16.73,16.74,16.72,16.72,24320.0,16.73,16.74,16.72,16.72,24320.0
2020-01-09 15:20:00,16.72,16.73,16.71,16.72,56677.0,16.72,16.73,16.71,16.72,56677.0
2020-01-09 15:25:00,16.72,16.73,16.71,16.73,33430.0,16.72,16.73,16.71,16.73,33430.0
2020-01-09 15:30:00,16.73,16.73,16.72,16.73,73610.0,16.73,16.73,16.72,16.73,73610.0
2020-01-09 15:35:00,16.73,16.73,16.72,16.72,32972.0,16.73,16.73,16.72,16.72,32972.0
2020-01-09 15:40:00,16.73,16.73,16.71,16.72,401313.0,16.73,16.73,16.71,16.72,401313.0
2020-01-09 15:45:00,16.71,16.72,16.71,16.71,134761.0,16.71,16.72,16.71,16.71,134761.0
2020-01-09 15:50:00,16.71,16.72,16.7,16.71,300317.0,16.71,16.72,16.7,16.71,300317.0
2020-01-09 15:55:00,16.71,16.72,16.7,16.72,938152.0,16.71,16.72,16.7,16.72,938152.0
2020-01-10 09:30:00,16.8,16.81,16.78,16.79,340597.0,16.8,16.81,16.78,16.79,340597.0
2020-01-10 09:35:00,16.79,16.81,16.79,16.79,42219.0,16.79,16.81,16.79,16.79,42219.0
2020-01-10 09:40:00,16.8,16.81,16.79,16.8,29411.0,16.8,16.81,16.79,16.8,29411.0
2020-01-10 09:45:00,16.8,16.81,16.79,16.8,60562.0,16.8,16.81,16.79,16.8,60562.0
2020-01-10 09:50:00,16.79,16.81,16.78,16.8,75417.0,16.79,16.81,16.78,16.8,75417.0
2020-01-10 09:55:00,16.8,16.82,16.8,16.81,82408.0,16.8,16.82,16.8,16.81,82408.0
2020-01-10 10:00:00,16.8,16.84,16.8,16.82,175028.0,16.8,16.84,16.8,16.82,175028.0
2020-01-10 10:05:00,16.83,16.84,16.82,16.84,136572.0,16.83,16.84,16.82,16.84,136572.0
2020-01-10 10:10:00,16.84,16.86,16.82,16.84,377354.0,16.84,16.86,16.82,16.84,377354.0
2020-01-10 10:15:00,16.84,16.84,16.82,16.84,164076.0,16.84,16.84,16.82,16.84,164076.0
2020-01-10 10:20:00,16.84,16.91,16.83,16.91,633833.0,16.84,16.91,16.83,16.91,633833.0
2020-01-10 10:25:00,16.92,16.92,16.88,16.88,128773.0,16.92,16.92,16.88,16.88,128773.0
2020-01-10 10:30:00,16.89,16.89,16.86,16.87,123005.0,16.89,16.89,16.86,16.87,123005.0
2020-01-10 10:35:00,16.87,16.9,16.86,16.89,160730.0,16.87,16.9,16.86,16.89,160730.0
2020-01-10 10:40:00,16.89,16.9,16.88,16.89,121025.0,16.89,16.9,16.88,16.89,121025.0
2020-01-10 10:45:00,16.9,16.92,16.89,16.92,306777.0,16.9,16.92,16.89,16.92,306777.0
2020-01-10 10:50:00,16.91,16.95,16.91,16.94,367464.0,16.91,16.95,16.91,16.94,367464.0
2020-01-10 10:55:00,16.95,16.95,16.91,16.93,305321.0,16.95,16.95,16.91,16.93,305321.0
2020-01-10 11:00:00,16.92,16.94,16.9,16.92,141576.0,16.92,16.94,16.9,16.92,141576.0
2020-01-10 11:05:00,16.91,16.92,16.9,16.91,87187.0,16.91,16.92,16.9,16.91,87187.0
2020-01-10 11:10:00,16.91,16.94,16.91,16.93,103598.0,16.91,16.94,16.91,16.93,103598.0
2020-01-10 11:15:00,16.94,16.96,16.93,16.94,189925.0,16.94,16.96,16.93,16.94,189925.0
2020-01-10 11:20:00,16.93,16.95,16.92,16.94,183252.0,16.93,16.95,16.92,16.94,183252.0
2020-01-10 11:25:00,16.94,16.95,16.93,16.94,43509.0,16.94,16.95,16.93,16.94,43509.0
2020-01-10 11:30:00,16.94,16.95,16.93,16.94,90756.0,16.94,16.95,16.93,16.94,90756.0
2020-01-10 11:35:00,16.95,16.95,16.92,16.92,81715.0,16.95,16.95,16.92,16.92,81715.0
2020-01-10 11:40:00,16.92,16.92,16.88,16.91,202620.0,16.92,16.92,16.88,16.91,202620.0
2020-01-10 11:45:00,16.91,16.92,16.9,16.92,132144.0,16.91,16.92,16.9,16.92,132144.0
2020-01-10 11:50:00,16.92,16.92,16.9,16.91,50438.0,16.92,16.92,16.9,16.91,50438.0
2020-01-10 11:55:00,16.91,16.93,16.91,16.92,38428.0,16.91,16.93,16.91,16.92,38428.0
2020-01-10 12:00:00,16.93,16.95,16.92,16.94,444924.0,16.93,16.95,16.92,16.94,444924.0
2020-01-10 12:05:00,16.94,16.95,16.93,16.94,66873.0,16.94,16.95,16.93,16.94,66873.0
2020-01-10 12:10:00,16.94,16.95,16.93,16.93,89981.0,16.94,16.95,16.93,16.93,89981.0
2020-01-10 12:15:00,16.94,16.94,16.91,16.92,94032.0,16.94,16.94,16.91,16.92,94032.0
2020-01-10 12:20:00,16.92,16.93,16.91,16.93,20019.0,16.92,16.93,16.91,16.93,20019.0
2020-01-10 12:25:00,16.93,16.93,16.91,16.93,30894.0,16.93,16.93,16.91,16.93,30894.0
2020-01-10 12:30:00,16.93,16.93,16.92,16.92,38833.0,16.93,16.93,16.92,16.92,38833.0
2020-01-10 12:35:00,16.93,16.93,16.9,16.91,147194.0,16.93,16.93,16.9,16.91,147194.0
2020-01-10 12:40:00,16.91,16.91,16.89,16.9,64692.0,16.91,16.91,16.89,16.9,64692.0
2020-01-10 12:45:00,16.91,16.91,16.89,16.91,87553.0,16.91,16.91,16.89,16.91,87553.0
2020-01-10 12:50:00,16.91,16.92,16.9,16.91,45804.0,16.91,16.92,16.9,16.91,45804.0
2020-01-10 12:55:00,16.91,16.92,16.91,16.92,59314.0,16.91,16.92,16.91,16.92,59314.0
2020-01-10 13:00:00,16.91,16.92,16.89,16.9,161337.0,16.91,16.92,16.89,16.9,161337.0
2020-01-10 13:05:00,16.9,16.9,16.89,16.9,171270.0,16.9,16.9,16.89,16.9,171270.0
2020-01-10 13:10:00,16.9,16.91,16.9,16.9,11695.0,16.9,16.91,16.9,16.9,11695.0
2020-01-10 13:15:00,16.91,16.92,16.9,16.91,52920.0,16.91,16.92,16.9,16.91,52920.0
2020-01-10 13:20:00,16.91,16.91,16.88,16.89,40395.0,16.91,16.91,16.88,16.89,40395.0
2020-01-10 13:25:00,16.89,16.9,16.88,16.9,66842.0,16.89,16.9,16.88,16.9,66842.0
2020-01-10 13:30:00,16.89,16.89,16.88,16.88,87202.0,16.89,16.89,16.88,16.88,87202.0
2020-01-10 13:35:00,16.88,16.89,16.88,16.89,24830.0,16.88,16.89,16.88,16.89,24830.0
2020-01-10 13:40:00,16.89,16.9,16.88,16.88,102874.0,16.89,16.9,16.88,16.88,102874.0
2020-01-10 13:45:00,16.89,16.89,16.88,16.89,16855.0,16.89,16.89,16.88,16.89,16855.0
2020-01-10 13:50:00,16.89,16.9,16.88,16.89,69432.0,16.89,16.9,16.88,16.89,69432.0
2020-01-10 13:55:00,16.89,16.89,16.87,16.88,39060.0,16.89,16.89,16.87,16.88,39060.0
2020-01-10 14:00:00,16.88,16.88,16.87,16.87,37315.0,16.88,16.88,16.87,16.87,37315.0
2020-01-10 14:05:00,16.87,16.88,16.87,16.88,24379.0,16.87,16.88,16.87,16.88,24379.0
2020-01-10 14:10:00,16.88,16.88,16.87,16.88,3400.0,16.88,16.88,16.87,16.88,3400.0
2020-01-10 14:15:00,16.88,16.89,16.87,16.88,48672.0,16.88,16.89,16.87,16.88,48672.0
2020-01-10 14:20:00,16.88,16.88,16.87,16.87,33171.0,16.88,16.88,16.87,16.87,33171.0
2020-01-10 14:25:00,16.88,16.88,16.87,16.88,41444.0,16.88,16.88,16.87,16.88,41444.0
2020-01-10 14:30:00,16.88,16.89,16.87,16.88,57238.0,16.88,16.89,16.87,16.88,57238.0
2020-01-10 14:35:00,16.88,16.89,16.87,16.88,30691.0,16.88,16.89,16.87,16.88,30691.0
2020-01-10 14:40:00,16.88,16.89,16.88,16.89,11489.0,16.88,16.89,16.88,16.89,11489.0
2020-01-10 14:45:00,16.88,16.89,16.88,16.88,11000.0,16.88,16.89,16.88,16.88,11000.0
2020-01-10 14:50:00,16.89,16.89,16.88,16.89,41442.0,16.89,16.89,16.88,16.89,41442.0
2020-01-10 14:55:00,16.88,16.88,16.87,16.88,94007.0,16.88,16.88,16.87,16.88,94007.0
2020-01-10 15:00:00,16.88,16.89,16.87,16.89,104749.0,16.88,16.89,16.87,16.89,104749.0
2020-01-10 15:05:00,16.88,16.89,16.88,16.89,16536.0,16.88,16.89,16.88,16.89,16536.0
2020-01-10 15:10:00,16.89,16.89,16.88,16.88,33611.0,16.89,16.89,16.88,16.88,33611.0
2020-01-10 15:15:00,16.88,16.89,16.88,16.89,18613.0,16.88,16.89,16.88,16.89,18613.0
2020-01-10 15:20:00,16.89,16.89,16.88,16.88,49491.0,16.89,16.89,16.88,16.88,49491.0
2020-01-10 15:25:00,16.89,16.89,16.88,16.89,17703.0,16.89,16.89,16.88,16.89,17703.0
2020-01-10 15:30:00,16.89,16.9,16.88,16.9,104613.0,16.89,16.9,16.88,16.9,104613.0
2020-01-10 15:35:00,16.89,16.9,16.89,16.89,126194.0,16.89,16.9,16.89,16.89,126194.0
2020-01-10 15:40:00,16.89,16.9,16.89,16.89,43207.0,16.89,16.9,16.89,16.89,43207.0
2020-01-10 15:45:00,16.9,16.9,16.89,16.89,136101.0,16.9,16.9,16.89,16.89,136101.0
2020-01-10 15:50:00,16.89,16.9,16.88,16.88,160507.0,16.89,16.9,16.88,16.88,160507.0
2020-01-10 15:55:00,16.88,16.89,16.87,16.89,419518.0,16.88,16.89,16.87,16.89,419518.0
2020-01-13 09:30:00,16.84,16.85,16.83,16.83,288647.0,16.84,16.85,16.83,16.83,288647.0
2020-01-13 09:35:00,16.84,16.85,16.8,16.81,192547.0,16.84,16.85,16.8,16.81,192547.0
2020-01-13 09:40:00,16.8,16.83,16.78,16.8,569125.0,16.8,16.83,16.78,16.8,569125.0
2020-01-13 09:45:00,16.79,16.81,16.76,16.76,210431.0,16.79,16.81,16.76,16.76,210431.0
2020-01-13 09:50:00,16.77,16.79,16.76,16.77,479222.0,16.77,16.79,16.76,16.77,479222.0
2020-01-13 09:55:00,16.77,16.78,16.75,16.77,236230.0,16.77,16.78,16.75,16.77,236230.0
2020-01-13 10:00:00,16.78,16.78,16.75,16.75,229069.0,16.78,16.78,16.75,16.75,229069.0
2020-01-13 10:05:00,16.75,16.76,16.73,16.75,293516.0,16.75,16.76,16.73,16.75,293516.0
2020-01-13 10:10:00,16.75,16.76,16.73,16.75,162484.0,16.75,16.76,16.73,16.75,162484.0
2020-01-13 10:15:00,16.75,16.76,16.74,16.75,109778.0,16.75,16.76,16.74,16.75,109778.0
2020-01-13 10:20:00,16.76,16.78,16.75,16.76,169849.0,16.76,16.78,16.75,16.76,169849.0
2020-01-13 10:25:00,16.77,16.78,16.76,16.78,191124.0,16.77,16.78,16.76,16.78,191124.0
2020-01-13 10:30:00,16.78,16.8,16.77,16.8,168540.0,16.78,16.8,16.77,16.8,168540.0
2020-01-13 10:35:00,16.8,16.82,16.79,16.81,216714.0,16.8,16.82,16.79,16.81,216714.0
2020-01-13 10:40:00,16.82,16.82,16.8,16.8,240345.0,16.82,16.82,16.8,16.8,240345.0
2020-01-13 10:45:00,16.81,16.81,16.79,16.8,191035.0,16.81,16.81,16.79,16.8,191035.0
2020-01-13 10:50:00,16.8,16.81,16.79,16.8,125257.0,16.8,16.81,16.79,16.8,125257.0
2020-01-13 10:55:00,16.8,16.8,16.78,16.79,43418.0,16.8,16.8,16.78,16.79,43418.0
2020-01-13 11:00:00,16.79,16.79,16.77,16.78,90234.0,16.79,16.79,16.77,16.78,90234.0
2020-01-13 11:05:00,16.78,16.79,16.77,16.79,139094.0,16.78,16.79,16.77,16.79,139094.0
2020-01-13 11:10:00,16.79,16.8,16.78,16.8,65932.0,16.79,16.8,16.78,16.8,65932.0
2020-01-13 11:15:00,16.8,16.81,16.79,16.81,51305.0,16.8,16.81,16.79,16.81,51305.0
2020-01-13 11:20:00,16.81,16.83,16.8,16.82,184732.0,16.81,16.83,16.8,16.82,184732.0
2020-01-13 11:25:00,16.82,16.84,16.8,16.82,964412.0,16.82,16.84,16.8,16.82,964412.0
2020-01-13 11:30:00,16.82,16.83,16.81,16.82,106608.0,16.82,16.83,16.81,16.82,106608.0
2020-01-13 11:35:00,16.82,16.84,16.82,16.82,96255.0,16.82,16.84,16.82,16.82,96255.0
2020-01-13 11:40:00,16.82,16.83,16.81,16.82,103730.0,16.82,16.83,16.81,16.82,103730.0
2020-01-13 11:45:00,16.83,16.83,16.81,16.82,61769.0,16.83,16.83,16.81,16.82,61769.0
2020-01-13 11:50:00,16.82,16.82,16.81,16.82,23329.0,16.82,16.82,16.81,16.82,23329.0
2020-01-13 11:55:00,16.82,16.82,16.81,16.81,58751.0,16.82,16.82,16.81,16.81,58751.0
2020-01-13 12:00:00,16.81,16.81,16.8,16.8,61367.0,16.81,16.81,16.8,16.8,61367.0
2020-01-13 12:05:00,16.8,16.82,16.8,16.82,32958.0,16.8,16.82,16.8,16.82,32958.0
2020-01-13 12:10:00,16.82,16.83,16.82,16.82,107732.0,16.82,16.83,16.82,16.82,107732.0
2020-01-13 12:15:00,16.82,16.83,16.81,16.81,75257.0,16.82,16.83,16.81,16.81,75257.0
2020-01-13 12:20:00,16.82,16.82,16.81,16.81,31675.0,16.82,16.82,16.81,16.81,31675.0
2020-01-13 12:25:00,16.82,16.82,16.8,16.8,16379.0,16.82,16.82,16.8,16.8,16379.0
2020-01-13 12:30:00,16.8,16.81,16.8,16.81,10982.0,16.8,16.81,16.8,16.81,10982.0
2020-01-13 12:35:00,16.8,16.81,16.8,16.81,10400.0,16.8,16.81,16.8,16.81,10400.0
2020-01-13 12:40:00,16.8,16.81,16.8,16.81,29127.0,16.8,16.81,16.8,16.81,29127.0
2020-01-13 12:45:00,16.8,16.81,16.8,16.81,14377.0,16.8,16.81,16.8,16.81,14377.0
2020-01-13 12:50:00,16.8,16.81,16.79,16.79,167201.0,16.8,16.81,16.79,16.79,167201.0
2020-01-13 12:55:00,16.8,16.81,16.79,16.8,61680.0,16.8,16.81,16.79,16.8,61680.0
2020-01-13 13:00:00,16.8,16.81,16.8,16.81,79032.0,16.8,16.81,16.8,16.81,79032.0
2020-01-13 13:05:00,16.8,16.81,16.79,16.8,58497.0,16.8,16.81,16.79,16.8,58497.0
2020-01-13 13:10:00,16.79,16.8,16.78,16.79,80865.0,16.79,16.8,16.78,16.79,80865.0
2020-01-13 13:15:00,16.79,16.8,16.78,16.79,92302.0,16.79,16.8,16.78,16.79,92302.0
2020-01-13 13:20:00,16.79,16.79,16.78,16.79,7932.0,16.79,16.79,16.78,16.79,7932.0
2020-01-13 13:25:00,16.79,16.79,16.78,16.79,10824.0,16.79,16.79,16.78,16.79,10824.0
2020-01-13 13:30:00,16.79,16.79,16.78,16.79,48538.0,16.79,16.79,16.78,16.79,48538.0
2020-01-13 13:35:00,16.79,16.79,16.78,16.79,11685.0,16.79,16.79,16.78,16.79,11685.0
2020-01-13 13:40:00,16.79,16.8,16.78,16.8,57925.0,16.79,16.8,16.78,16.8,57925.0
2020-01-13 13:45:00,16.8,16.8,16.79,16.8,26695.0,16.8,16.8,16.79,16.8,26695.0
2020-01-13 13:50:00,16.79,16.8,16.78,16.79,103234.0,16.79,16.8,16.78,16.79,103234.0
2020-01-13 13:55:00,16.79,16.79,16.78,16.79,30664.0,16.79,16.79,16.78,16.79,30664.0
2020-01-13 14:00:00,16.78,16.79,16.78,16.79,23225.0,16.78,16.79,16.78,16.79,23225.0
2020-01-13 14:05:00,16.79,16.79,16.78,16.79,62442.0,16.79,16.79,16.78,16.79,62442.0
2020-01-13 14:10:00,16.79,16.79,16.78,16.79,50847.0,16.79,16.79,16.78,16.79,50847.0
2020-01-13 14:15:00,16.79,16.8,16.78,16.8,172594.0,16.79,16.8,16.78,16.8,172594.0
2020-01-13 14:20:00,16.79,16.81,16.79,16.81,105892.0,16.79,16.81,16.79,16.81,105892.0
2020-01-13 14:25:00,16.81,16.81,16.8,16.81,55518.0,16.81,16.81,16.8,16.81,55518.0
2020-01-13 14:30:00,16.81,16.82,16.8,16.82,44196.0,16.81,16.82,16.8,16.82,44196.0
2020-01-13 14:35:00,16.82,16.83,16.81,16.81,208121.0,16.82,16.83,16.81,16.81,208121.0
2020-01-13 14:40:00,16.82,16.82,16.81,16.81,112834.0,16.82,16.82,16.81,16.81,112834.0
2020-01-13 14:45:00,16.81,16.82,16.8,16.8,48136.0,16.81,16.82,16.8,16.8,48136.0
2020-01-13 14:50:00,16.81,16.81,16.8,16.81,62794.0,16.81,16.81,16.8,16.81,62794.0
2020-01-13 14:55:00,16.81,16.81,16.8,16.8,42199.0,16.81,16.81,16.8,16.8,42199.0
2020-01-13 15:00:00,16.8,16.81,16.8,16.8,40471.0,16.8,16.81,16.8,16.8,40471.0
2020-01-13 15:05:00,16.8,16.81,16.79,16.8,229559.0,16.8,16.81,16.79,16.8,229559.0
2020-01-13 15:10:00,16.8,16.8,16.79,16.8,21818.0,16.8,16.8,16.79,16.8,21818.0
2020-01-13 15:15:00,16.8,16.81,16.79,16.8,46845.0,16.8,16.81,16.79,16.8,46845.0
2020-01-13 15:20:00,16.8,16.81,16.79,16.79,157101.0,16.8,16.81,16.79,16.79,157101.0
2020-01-13 15:25:00,16.79,16.81,16.79,16.8,132315.0,16.79,16.81,16.79,16.8,132315.0
2020-01-13 15:30:00,16.8,16.81,16.79,16.8,240189.0,16.8,16.81,16.79,16.8,240189.0
2020-01-13 15:35:00,16.8,16.8,16.79,16.8,240118.0,16.8,16.8,16.79,16.8,240118.0
2020-01-13 15:40:00,16.8,16.8,16.79,16.8,55162.0,16.8,16.8,16.79,16.8,55162.0
2020-01-13 15:45:00,16.79,16.8,16.78,16.79,79471.0,16.79,16.8,16.78,16.79,79471.0
2020-01-13 15:50:00,16.79,16.79,16.78,16.79,101583.0,16.79,16.79,16.78,16.79,101583.0
2020-01-13 15:55:00,16.79,16.8,16.78,16.8,271099.0,16.79,16.8,16.78,16.8,271099.0
2020-01-14 09:30:00,16.6,16.63,16.6,16.62,837058.0,16.6,16.63,16.6,16.62,837058.0
2020-01-14 09:35:00,16.63,16.64,16.61,16.62,164273.0,16.63,16.64,16.61,16.62,164273.0
2020-01-14 09:40:00,16.62,16.62,16.6,16.61,81492.0,16.62,16.62,16.6,16.61,81492.0
2020-01-14 09:45:00,16.62,16.64,16.61,16.64,102537.0,16.62,16.64,16.61,16.64,102537.0
2020-01-14 09:50:00,16.64,16.66,16.63,16.65,252551.0,16.64,16.66,16.63,16.65,252551.0
2020-01-14 09:55:00,16.65,16.68,16.64,16.66,575118.0,16.65,16.68,16.64,16.66,575118.0
2020-01-14 10:00:00,16.66,16.67,16.63,16.64,337998.0,16.66,16.67,16.63,16.64,337998.0
2020-01-14 10:05:00,16.64,16.65,16.64,16.64,97650.0,16.64,16.65,16.64,16.64,97650.0
2020-01-14 10:10:00,16.64,16.66,16.64,16.65,72877.0,16.64,16.66,16.64,16.65,72877.0
2020-01-14 10:15:00,16.65,16.66,16.62,16.63,166762.0,16.65,16.66,16.62,16.63,166762.0
2020-01-14 10:20:00,16.64,16.65,16.62,16.63,281632.0,16.64,16.65,16.62,16.63,281632.0
2020-01-14 10:25:00,16.63,16.64,16.62,16.62,50688.0,16.63,16.64,16.62,16.62,50688.0
2020-01-14 10:30:00,16.62,16.63,16.62,16.63,43224.0,16.62,16.63,16.62,16.63,43224.0
2020-01-14 10:35:00,16.62,16.63,16.6,16.61,331046.0,16.62,16.63,16.6,16.61,331046.0
2020-01-14 10:40:00,16.6,16.61,16.6,16.6,276153.0,16.6,16.61,16.6,16.6,276153.0
2020-01-14 10:45:00,16.6,16.63,16.59,16.63,181378.0,16.6,16.63,16.59,16.63,181378.0
2020-01-14 10:50:00,16.63,16.63,16.61,16.62,33954.0,16.63,16.63,16.61,16.62,33954.0
2020-01-14 10:55:00,16.62,16.63,16.61,16.62,91015.0,16.62,16.63,16.61,16.62,91015.0
2020-01-14 11:00:00,16.62,16.63,16.61,16.63,74425.0,16.62,16.63,16.61,16.63,74425.0
2020-01-14 11:05:00,16.63,16.64,16.62,16.63,199259.0,16.63,16.64,16.62,16.63,199259.0
2020-01-14 11:10:00,16.63,16.64,16.62,16.63,57862.0,16.63,16.64,16.62,16.63,57862.0
2020-01-14 11:15:00,16.63,16.63,16.62,16.63,18016.0,16.63,16.63,16.62,16.63,18016.0
2020-01-14 11:20:00,16.62,16.63,16.61,16.62,155781.0,16.62,16.63,16.61,16.62,155781.0
2020-01-14 11:25:00,16.62,16.63,16.61,16.62,83407.0,16.62,16.63,16.61,16.62,83407.0
2020-01-14 11:30:00,16.62,16.62,16.6,16.62,101764.0,16.62,16.62,16.6,16.62,101764.0
2020-01-14 11:35:00,16.62,16.62,16.6,16.61,54215.0,16.62,16.62,16.6,16.61,54215.0
2020-01-14 11:40:00,16.6,16.62,16.6,16.61,109952.0,16.6,16.62,16.6,16.61,109952.0
2020-01-14 11:45:00,16.61,16.61,16.59,16.6,112578.0,16.61,16.61,16.59,16.6,112578.0
2020-01-14 11:50:00,16.6,16.6,16.57,16.57,391321.0,16.6,16.6,16.57,16.57,391321.0
2020-01-14 11:55:00,16.57,16.58,16.54,16.56,325936.0,16.57,16.58,16.54,16.56,325936.0
2020-01-14 12:00:00,16.56,16.56,16.54,16.56,95098.0,16.56,16.56,16.54,16.56,95098.0
2020-01-14 12:05:00,16.56,16.57,16.55,16.56,55514.0,16.56,16.57,16.55,16.56,55514.0
2020-01-14 12:10:00,16.57,16.57,16.55,16.56,24668.0,16.57,16.57,16.55,16.56,24668.0
2020-01-14 12:15:00,16.57,16.57,16.55,16.56,88731.0,16.57,16.57,16.55,16.56,88731.0
2020-01-14 12:20:00,16.56,16.57,16.55,16.56,62318.0,16.56,16.57,16.55,16.56,62318.0
2020-01-14 12:25:00,16.56,16.57,16.56,16.57,18980.0,16.56,16.57,16.56,16.57,18980.0
2020-01-14 12:30:00,16.57,16.58,16.56,16.56,48995.0,16.57,16.58,16.56,16.56,48995.0
2020-01-14 12:35:00,16.57,16.58,16.56,16.57,58912.0,16.57,16.58,16.56,16.57,58912.0
2020-01-14 12:40:00,16.57,16.58,16.57,16.57,19988.0,16.57,16.58,16.57,16.57,19988.0
2020-01-14 12:45:00,16.58,16.59,16.57,16.59,51701.0,16.58,16.59,16.57,16.59,51701.0
2020-01-14 12:50:00,16.59,16.6,16.58,16.59,20308.0,16.59,16.6,16.58,16.59,20308.0
2020-01-14 12:55:00,16.6,16.6,16.58,16.59,32723.0,16.6,16.6,16.58,16.59,32723.0
2020-01-14 13:00:00,16.59,16.59,16.57,16.57,9059.0,16.59,16.59,16.57,16.57,9059.0
2020-01-14 13:05:00,16.57,16.58,16.56,16.57,63804.0,16.57,16.58,16.56,16.57,63804.0
2020-01-14 13:10:00,16.57,16.58,16.56,16.58,64188.0,16.57,16.58,16.56,16.58,64188.0
2020-01-14 13:15:00,16.57,16.58,16.56,16.56,38746.0,16.57,16.58,16.56,16.56,38746.0
2020-01-14 13:20:00,16.56,16.57,16.55,16.56,46278.0,16.56,16.57,16.55,16.56,46278.0
2020-01-14 13:25:00,16.55,16.58,16.55,16.57,72722.0,16.55,16.58,16.55,16.57,72722.0
2020-01-14 13:30:00,16.57,16.59,16.56,16.58,31480.0,16.57,16.59,16.56,16.58,31480.0
2020-01-14 13:35:00,16.58,16.63,16.57,16.59,758978.0,16.58,16.63,16.57,16.59,758978.0
2020-01-14 13:40:00,16.59,16.62,16.58,16.61,246717.0,16.59,16.62,16.58,16.61,246717.0
2020-01-14 13:45:00,16.6,16.62,16.59,16.6,267848.0,16.6,16.62,16.59,16.6,267848.0
2020-01-14 13:50:00,16.6,16.6,16.56,16.56,157407.0,16.6,16.6,16.56,16.56,157407.0
2020-01-14 13:55:00,16.57,16.58,16.56,16.57,60116.0,16.57,16.58,16.56,16.57,60116.0
2020-01-14 14:00:00,16.57,16.6,16.56,16.59,128641.0,16.57,16.6,16.56,16.59,128641.0
2020-01-14 14:05:00,16.6,16.61,16.58,16.6,140369.0,16.6,16.61,16.58,16.6,140369.0
2020-01-14 14:10:00,16.6,16.63,16.6,16.63,245749.0,16.6,16.63,16.6,16.63,245749.0
2020-01-14 14:15:00,16.62,16.63,16.62,16.62,94214.0,16.62,16.63,16.62,16.62,94214.0
2020-01-14 14:20:00,16.62,16.63,16.62,16.63,28091.0,16.62,16.63,16.62,16.63,28091.0
2020-01-14 14:25:00,16.62,16.63,16.62,16.62,24675.0,16.62,16.63,16.62,16.62,24675.0
2020-01-14 14:30:00,16.63,16.63,16.62,16.62,10792.0,16.63,16.63,16.62,16.62,10792.0
2020-01-14 14:35:00,16.62,16.63,16.62,16.63,14386.0,16.62,16.63,16.62,16.63,14386.0
2020-01-14 14:40:00,16.63,16.63,16.62,16.62,9854.0,16.63,16.63,16.62,16.62,9854.0
2020-01-14 14:45:00,16.62,16.63,16.61,16.63,130171.0,16.62,16.63,16.61,16.63,130171.0
2020-01-14 14:50:00,16.63,16.63,16.62,16.63,14792.0,16.63,16.63,16.62,16.63,14792.0
2020-01-14 14:55:00,16.63,16.64,16.62,16.63,251025.0,16.63,16.64,16.62,16.63,251025.0
2020-01-14 15:00:00,16.63,16.63,16.62,16.63,189620.0,16.63,16.63,16.62,16.63,189620.0
2020-01-14 15:05:00,16.63,16.63,16.61,16.62,93825.0,16.63,16.63,16.61,16.62,93825.0
2020-01-14 15:10:00,16.61,16.63,16.61,16.62,48896.0,16.61,16.63,16.61,16.62,48896.0
2020-01-14 15:15:00,16.63,16.63,16.62,16.63,32775.0,16.63,16.63,16.62,16.63,32775.0
2020-01-14 15:20:00,16.62,16.63,16.62,16.63,23885.0,16.62,16.63,16.62,16.63,23885.0
2020-01-14 15:25:00,16.62,16.63,16.62,16.63,103303.0,16.62,16.63,16.62,16.63,103303.0
2020-01-14 15:30:00,16.63,16.63,16.62,16.63,27656.0,16.63,16.63,16.62,16.63,27656.0
2020-01-14 15:35:00,16.62,16.63,16.62,16.62,60654.0,16.62,16.63,16.62,16.62,60654.0
2020-01-14 15:40:00,16.62,16.63,16.62,16.63,34849.0,16.62,16.63,16.62,16.63,34849.0
2020-01-14 15:45:00,16.62,16.63,16.62,16.62,72848.0,16.62,16.63,16.62,16.62,72848.0
2020-01-14 15:50:00,16.63,16.64,16.62,16.64,236521.0,16.63,16.64,16.62,16.64,236521.0
2020-01-14 15:55:00,16.63,16.64,16.62,16.64,649726.0,16.63,16.64,16.62,16.64,649726.0
2020-01-15 09:30:00,16.73,16.75,16.72,16.73,503809.0,16.73,16.75,16.72,16.73,503809.0
2020-01-15 09:35:00,16.72,16.75,16.71,16.73,207380.0,16.72,16.75,16.71,16.73,207380.0
2020-01-15 09:40:00,16.74,16.77,16.73,16.77,261029.0,16.74,16.77,16.73,16.77,261029.0
2020-01-15 09:45:00,16.77,16.78,16.72,16.72,593948.0,16.77,16.78,16.72,16.72,593948.0
2020-01-15 09:50:00,16.72,16.74,16.71,16.74,189229.0,16.72,16.74,16.71,16.74,189229.0
2020-01-15 09:55:00,16.73,16.75,16.73,16.73,200112.0,16.73,16.75,16.73,16.73,200112.0
2020-01-15 10:00:00,16.73,16.74,16.7,16.73,145064.0,16.73,16.74,16.7,16.73,145064.0
2020-01-15 10:05:00,16.72,16.74,16.72,16.73,146781.0,16.72,16.74,16.72,16.73,146781.0
2020-01-15 10:10:00,16.73,16.73,16.71,16.73,38948.0,16.73,16.73,16.71,16.73,38948.0
2020-01-15 10:15:00,16.73,16.73,16.72,16.73,208844.0,16.73,16.73,16.72,16.73,208844.0
2020-01-15 10:20:00,16.72,16.75,16.72,16.74,130060.0,16.72,16.75,16.72,16.74,130060.0
2020-01-15 10:25:00,16.74,16.75,16.72,16.73,292530.0,16.74,16.75,16.72,16.73,292530.0
2020-01-15 10:30:00,16.73,16.75,16.72,16.75,102568.0,16.73,16.75,16.72,16.75,102568.0
2020-01-15 10:35:00,16.75,16.75,16.73,16.74,39959.0,16.75,16.75,16.73,16.74,39959.0
2020-01-15 10:40:00,16.73,16.75,16.73,16.75,56939.0,16.73,16.75,16.73,16.75,56939.0
2020-01-15 10:45:00,16.75,16.76,16.74,16.75,145785.0,16.75,16.76,16.74,16.75,145785.0
2020-01-15 10:50:00,16.75,16.76,16.74,16.75,67468.0,16.75,16.76,16.74,16.75,67468.0
2020-01-15 10:55:00,16.74,16.76,16.74,16.74,196535.0,16.74,16.76,16.74,16.74,196535.0
2020-01-15 11:00:00,16.75,16.75,16.72,16.73,281899.0,16.75,16.75,16.72,16.73,281899.0
2020-01-15 11:05:00,16.72,16.76,16.72,16.75,112009.0,16.72,16.76,16.72,16.75,112009.0
2020-01-15 11:10:00,16.75,16.77,16.75,16.75,164799.0,16.75,16.77,16.75,16.75,164799.0
2020-01-15 11:15:00,16.75,16.76,16.74,16.75,133027.0,16.75,16.76,16.74,16.75,133027.0
2020-01-15 11:20:00,16.74,16.76,16.73,16.76,90938.0,16.74,16.76,16.73,16.76,90938.0
2020-01-15 11:25:00,16.76,16.77,16.75,16.76,90007.0,16.76,16.77,16.75,16.76,90007.0
2020-01-15 11:30:00,16.77,16.78,16.75,16.76,162256.0,16.77,16.78,16.75,16.76,162256.0
2020-01-15 11:35:00,16.76,16.77,16.76,16.76,43496.0,16.76,16.77,16.76,16.76,43496.0
2020-01-15 11:40:00,16.76,16.77,16.75,16.76,69667.0,16.76,16.77,16.75,16.76,69667.0
2020-01-15 11:45:00,16.76,16.76,16.75,16.75,29052.0,16.76,16.76,16.75,16.75,29052.0
2020-01-15 11:50:00,16.76,16.77,16.75,16.77,365025.0,16.76,16.77,16.75,16.77,365025.0
2020-01-15 11:55:00,16.77,16.79,16.77,16.78,348478.0,16.77,16.79,16.77,16.78,348478.0
2020-01-15 12:00:00,16.78,16.78,16.77,16.77,132506.0,16.78,16.78,16.77,16.77,132506.0
2020-01-15 12:05:00,16.78,16.78,16.76,16.77,71510.0,16.78,16.78,16.76,16.77,71510.0
2020-01-15 12:10:00,16.77,16.78,16.76,16.76,214862.0,16.77,16.78,16.76,16.76,214862.0
2020-01-15 12:15:00,16.76,16.78,16.76,16.78,36685.0,16.76,16.78,16.76,16.78,36685.0
2020-01-15 12:20:00,16.78,16.78,16.77,16.78,36652.0,16.78,16.78,16.77,16.78,36652.0
2020-01-15 12:25:00,16.78,16.78,16.77,16.78,42532.0,16.78,16.78,16.77,16.78,42532.0
2020-01-15 12:30:00,16.78,16.78,16.77,16.78,11000.0,16.78,16.78,16.77,16.78,11000.0
2020-01-15 12:35:00,16.78,16.78,16.77,16.78,52304.0,16.78,16.78,16.77,16.78,52304.0
2020-01-15 12:40:00,16.78,16.79,16.77,16.78,112664.0,16.78,16.79,16.77,16.78,112664.0
2020-01-15 12:45:00,16.78,16.79,16.78,16.79,30970.0,16.78,16.79,16.78,16.79,30970.0
2020-01-15 12:50:00,16.79,16.79,16.78,16.79,22465.0,16.79,16.79,16.78,16.79,22465.0
2020-01-15 12:55:00,16.79,16.8,16.79,16.8,63365.0,16.79,16.8,16.79,16.8,63365.0
2020-01-15 13:00:00,16.8,16.8,16.79,16.8,57525.0,16.8,16.8,16.79,16.8,57525.0
2020-01-15 13:05:00,16.8,16.8,16.79,16.79,29457.0,16.8,16.8,16.79,16.79,29457.0
2020-01-15 13:10:00,16.8,16.81,16.79,16.8,40543.0,16.8,16.81,16.79,16.8,40543.0
2020-01-15 13:15:00,16.8,16.81,16.79,16.8,42918.0,16.8,16.81,16.79,16.8,42918.0
2020-01-15 13:20:00,16.8,16.8,16.78,16.79,32966.0,16.8,16.8,16.78,16.79,32966.0
2020-01-15 13:25:00,16.78,16.79,16.76,16.78,130121.0,16.78,16.79,16.76,16.78,130121.0
2020-01-15 13:30:00,16.77,16.79,16.76,16.79,36648.0,16.77,16.79,16.76,16.79,36648.0
2020-01-15 13:35:00,16.79,16.79,16.78,16.79,20218.0,16.79,16.79,16.78,16.79,20218.0
2020-01-15 13:40:00,16.79,16.79,16.78,16.79,10436.0,16.79,16.79,16.78,16.79,10436.0
2020-01-15 13:45:00,16.79,16.8,16.78,16.8,11878.0,16.79,16.8,16.78,16.8,11878.0
2020-01-15 13:50:00,16.8,16.81,16.79,16.8,110351.0,16.8,16.81,16.79,16.8,110351.0
2020-01-15 13:55:00,16.8,16.82,16.8,16.8,117452.0,16.8,16.82,16.8,16.8,117452.0
2020-01-15 14:00:00,16.8,16.81,16.79,16.8,93662.0,16.8,16.81,16.79,16.8,93662.0
2020-01-15 14:05:00,16.81,16.81,16.8,16.8,29348.0,16.81,16.81,16.8,16.8,29348.0
2020-01-15 14:10:00,16.8,16.81,16.79,16.8,87298.0,16.8,16.81,16.79,16.8,87298.0
2020-01-15 14:15:00,16.8,16.81,16.8,16.8,37159.0,16.8,16.81,16.8,16.8,37159.0
2020-01-15 14:20:00,16.8,16.81,16.8,16.8,72477.0,16.8,16.81,16.8,16.8,72477.0
2020-01-15 14:25:00,16.81,16.82,16.8,16.81,61415.0,16.81,16.82,16.8,16.81,61415.0
2020-01-15 14:30:00,16.81,16.85,16.8,16.83,222402.0,16.81,16.85,16.8,16.83,222402.0
2020-01-15 14:35:00,16.83,16.84,16.82,16.82,171666.0,16.83,16.84,16.82,16.82,171666.0
2020-01-15 14:40:00,16.82,16.83,16.82,16.82,51236.0,16.82,16.83,16.82,16.82,51236.0
2020-01-15 14:45:00,16.82,16.83,16.81,16.83,267130.0,16.82,16.83,16.81,16.83,267130.0
2020-01-15 14:50:00,16.82,16.83,16.82,16.82,40383.0,16.82,16.83,16.82,16.82,40383.0
2020-01-15 14:55:00,16.82,16.82,16.81,16.81,32960.0,16.82,16.82,16.81,16.81,32960.0
2020-01-15 15:00:00,16.8,16.81,16.79,16.8,158017.0,16.8,16.81,16.79,16.8,158017.0
2020-01-15 15:05:00,16.8,16.8,16.78,16.8,34553.0,16.8,16.8,16.78,16.8,34553.0
2020-01-15 15:10:00,16.8,16.8,16.78,16.8,45039.0,16.8,16.8,16.78,16.8,45039.0
2020-01-15 15:15:00,16.8,16.81,16.79,16.8,104081.0,16.8,16.81,16.79,16.8,104081.0
2020-01-15 15:20:00,16.79,16.81,16.79,16.81,393160.0,16.79,16.81,16.79,16.81,393160.0
2020-01-15 15:25:00,16.8,16.81,16.8,16.81,45346.0,16.8,16.81,16.8,16.81,45346.0
2020-01-15 15:30:00,16.8,16.82,16.8,16.82,283032.0,16.8,16.82,16.8,16.82,283032.0
2020-01-15 15:35:00,16.82,16.82,16.81,16.81,34997.0,16.82,16.82,16.81,16.81,34997.0
2020-01-15 15:40:00,16.81,16.82,16.81,16.81,37595.0,16.81,16.82,16.81,16.81,37595.0
2020-01-15 15:45:00,16.81,16.82,16.81,16.82,265081.0,16.81,16.82,16.81,16.82,265081.0
2020-01-15 15:50:00,16.82,16.82,16.8,16.8,248086.0,16.82,16.82,16.8,16.8,248086.0
2020-01-15 15:55:00,16.81,16.82,16.8,16.82,400035.0,16.81,16.82,16.8,16.82,400035.0
2020-01-16 09:30:00,16.78,16.78,16.75,16.77,519453.0,16.78,16.78,16.75,16.77,519453.0
2020-01-16 09:35:00,16.76,16.77,16.74,16.76,292112.0,16.76,16.77,16.74,16.76,292112.0
2020-01-16 09:40:00,16.75,16.77,16.74,16.76,161281.0,16.75,16.77,16.74,16.76,161281.0
2020-01-16 09:45:00,16.77,16.79,16.75,16.79,173692.0,16.77,16.79,16.75,16.79,173692.0
2020-01-16 09:50:00,16.78,16.79,16.76,16.76,142454.0,16.78,16.79,16.76,16.76,142454.0
2020-01-16 09:55:00,16.77,16.8,16.76,16.8,77598.0,16.77,16.8,16.76,16.8,77598.0
2020-01-16 10:00:00,16.79,16.83,16.78,16.82,243857.0,16.79,16.83,16.78,16.82,243857.0
2020-01-16 10:05:00,16.82,16.82,16.78,16.78,330759.0,16.82,16.82,16.78,16.78,330759.0
2020-01-16 10:10:00,16.78,16.79,16.76,16.77,297935.0,16.78,16.79,16.76,16.77,297935.0
2020-01-16 10:15:00,16.76,16.78,16.75,16.77,97419.0,16.76,16.78,16.75,16.77,97419.0
2020-01-16 10:20:00,16.76,16.77,16.74,16.75,142799.0,16.76,16.77,16.74,16.75,142799.0
2020-01-16 10:25:00,16.75,16.78,16.75,16.77,53423.0,16.75,16.78,16.75,16.77,53423.0
2020-01-16 10:30:00,16.77,16.78,16.75,16.76,24856.0,16.77,16.78,16.75,16.76,24856.0
2020-01-16 10:35:00,16.75,16.77,16.74,16.74,133081.0,16.75,16.77,16.74,16.74,133081.0
2020-01-16 10:40:00,16.74,16.75,16.72,16.73,104871.0,16.74,16.75,16.72,16.73,104871.0
2020-01-16 10:45:00,16.73,16.75,16.72,16.75,182893.0,16.73,16.75,16.72,16.75,182893.0
2020-01-16 10:50:00,16.75,16.75,16.73,16.75,205781.0,16.75,16.75,16.73,16.75,205781.0
2020-01-16 10:55:00,16.74,16.75,16.74,16.75,35643.0,16.74,16.75,16.74,16.75,35643.0
2020-01-16 11:00:00,16.75,16.75,16.74,16.75,32488.0,16.75,16.75,16.74,16.75,32488.0
2020-01-16 11:05:00,16.74,16.75,16.73,16.74,167313.0,16.74,16.75,16.73,16.74,167313.0
2020-01-16 11:10:00,16.75,16.76,16.74,16.76,69246.0,16.75,16.76,16.74,16.76,69246.0
2020-01-16 11:15:00,16.75,16.75,16.74,16.75,56180.0,16.75,16.75,16.74,16.75,56180.0
2020-01-16 11:20:00,16.74,16.75,16.74,16.75,5410.0,16.74,16.75,16.74,16.75,5410.0
2020-01-16 11:25:00,16.75,16.75,16.73,16.75,147805.0,16.75,16.75,16.73,16.75,147805.0
2020-01-16 11:30:00,16.75,16.77,16.75,16.77,69125.0,16.75,16.77,16.75,16.77,69125.0
2020-01-16 11:35:00,16.77,16.78,16.76,16.77,97260.0,16.77,16.78,16.76,16.77,97260.0
2020-01-16 11:40:00,16.77,16.78,16.76,16.78,176832.0,16.77,16.78,16.76,16.78,176832.0
2020-01-16 11:45:00,16.77,16.78,16.76,16.77,74128.0,16.77,16.78,16.76,16.77,74128.0
2020-01-16 11:50:00,16.77,16.78,16.76,16.76,104631.0,16.77,16.78,16.76,16.76,104631.0
2020-01-16 11:55:00,16.77,16.77,16.76,16.77,89422.0,16.77,16.77,16.76,16.77,89422.0
2020-01-16 12:00:00,16.77,16.78,16.77,16.78,65529.0,16.77,16.78,16.77,16.78,65529.0
2020-01-16 12:05:00,16.78,16.78,16.77,16.78,34348.0,16.78,16.78,16.77,16.78,34348.0
2020-01-16 12:10:00,16.78,16.79,16.77,16.78,91739.0,16.78,16.79,16.77,16.78,91739.0
2020-01-16 12:15:00,16.78,16.78,16.77,16.78,22140.0,16.78,16.78,16.77,16.78,22140.0
2020-01-16 12:20:00,16.77,16.78,16.77,16.77,19025.0,16.77,16.78,16.77,16.77,19025.0
2020-01-16 12:25:00,16.77,16.78,16.77,16.78,38674.0,16.77,16.78,16.77,16.78,38674.0
2020-01-16 12:30:00,16.77,16.78,16.76,16.77,87816.0,16.77,16.78,16.76,16.77,87816.0
2020-01-16 12:35:00,16.77,16.78,16.76,16.78,53862.0,16.77,16.78,16.76,16.78,53862.0
2020-01-16 12:40:00,16.78,16.79,16.77,16.78,31026.0,16.78,16.79,16.77,16.78,31026.0
2020-01-16 12:45:00,16.79,16.79,16.77,16.77,53882.0,16.79,16.79,16.77,16.77,53882.0
2020-01-16 12:50:00,16.78,16.78,16.77,16.78,70947.0,16.78,16.78,16.77,16.78,70947.0
2020-01-16 12:55:00,16.77,16.78,16.77,16.78,33057.0,16.77,16.78,16.77,16.78,33057.0
2020-01-16 13:00:00,16.78,16.78,16.75,16.76,122835.0,16.78,16.78,16.75,16.76,122835.0
2020-01-16 13:05:00,16.75,16.76,16.75,16.75,13931.0,16.75,16.76,16.75,16.75,13931.0
2020-01-16 13:10:00,16.75,16.76,16.75,16.76,145635.0,16.75,16.76,16.75,16.76,145635.0
2020-01-16 13:15:00,16.76,16.76,16.75,16.76,17363.0,16.76,16.76,16.75,16.76,17363.0
2020-01-16 13:20:00,16.75,16.77,16.74,16.74,131505.0,16.75,16.77,16.74,16.74,131505.0
2020-01-16 13:25:00,16.74,16.75,16.74,16.75,67237.0,16.74,16.75,16.74,16.75,67237.0
2020-01-16 13:30:00,16.75,16.75,16.73,16.74,39530.0,16.75,16.75,16.73,16.74,39530.0
2020-01-16 13:35:00,16.73,16.74,16.73,16.74,15760.0,16.73,16.74,16.73,16.74,15760.0
2020-01-16 13:40:00,16.73,16.74,16.73,16.73,6440.0,16.73,16.74,16.73,16.73,6440.0
2020-01-16 13:45:00,16.73,16.74,16.72,16.73,85032.0,16.73,16.74,16.72,16.73,85032.0
2020-01-16 13:50:00,16.73,16.74,16.73,16.73,23629.0,16.73,16.74,16.73,16.73,23629.0
2020-01-16 13:55:00,16.74,16.74,16.73,16.73,6184.0,16.74,16.74,16.73,16.73,6184.0
2020-01-16 14:00:00,16.73,16.74,16.72,16.74,120145.0,16.73,16.74,16.72,16.74,120145.0
2020-01-16 14:05:00,16.73,16.74,16.73,16.74,16683.0,16.73,16.74,16.73,16.74,16683.0
2020-01-16 14:10:00,16.74,16.75,16.73,16.75,53292.0,16.74,16.75,16.73,16.75,53292.0
2020-01-16 14:15:00,16.75,16.75,16.74,16.75,12733.0,16.75,16.75,16.74,16.75,12733.0
2020-01-16 14:20:00,16.74,16.76,16.74,16.76,90517.0,16.74,16.76,16.74,16.76,90517.0
2020-01-16 14:25:00,16.76,16.76,16.75,16.76,7929.0,16.76,16.76,16.75,16.76,7929.0
2020-01-16 14:30:00,16.76,16.76,16.75,16.75,20911.0,16.76,16.76,16.75,16.75,20911.0
2020-01-16 14:35:00,16.75,16.76,16.75,16.75,27732.0,16.75,16.76,16.75,16.75,27732.0
2020-01-16 14:40:00,16.76,16.76,16.75,16.76,8161.0,16.76,16.76,16.75,16.76,8161.0
2020-01-16 14:45:00,16.76,16.76,16.74,16.76,71445.0,16.76,16.76,16.74,16.76,71445.0
2020-01-16 14:50:00,16.76,16.76,16.75,16.75,26674.0,16.76,16.76,16.75,16.75,26674.0
2020-01-16 14:55:00,16.75,16.76,16.74,16.76,77289.0,16.75,16.76,16.74,16.76,77289.0
2020-01-16 15:00:00,16.76,16.76,16.75,16.75,173336.0,16.76,16.76,16.75,16.75,173336.0
2020-01-16 15:05:00,16.75,16.76,16.75,16.76,76371.0,16.75,16.76,16.75,16.76,76371.0
2020-01-16 15:10:00,16.75,16.76,16.75,16.75,16862.0,16.75,16.76,16.75,16.75,16862.0
2020-01-16 15:15:00,16.76,16.76,16.75,16.75,42203.0,16.76,16.76,16.75,16.75,42203.0
2020-01-16 15:20:00,16.75,16.76,16.74,16.74,156158.0,16.75,16.76,16.74,16.74,156158.0
2020-01-16 15:25:00,16.75,16.75,16.74,16.75,9747.0,16.75,16.75,16.74,16.75,9747.0
2020-01-16 15:30:00,16.75,16.75,16.74,16.75,24247.0,16.75,16.75,16.74,16.75,24247.0
2020-01-16 15:35:00,16.75,16.77,16.74,16.76,148626.0,16.75,16.77,16.74,16.76,148626.0
2020-01-16 15:40:00,16.77,16.77,16.76,16.77,14165.0,16.77,16.77,16.76,16.77,14165.0
2020-01-16 15:45:00,16.77,16.77,16.76,16.77,42396.0,16.77,16.77,16.76,16.77,42396.0
2020-01-16 15:50:00,16.77,16.77,16.76,16.77,110339.0,16.77,16.77,16.76,16.77,110339.0
2020-01-16 15:55:00,16.77,16.78,16.76,16.78,439794.0,16.77,16.78,16.76,16.78,439794.0
2020-01-17 09:30:00,16.83,16.84,16.81,16.82,280392.0,16.83,16.84,16.81,16.82,280392.0
2020-01-17 09:35:00,16.82,16.87,16.81,16.86,298519.0,16.82,16.87,16.81,16.86,298519.0
2020-01-17 09:40:00,16.86,16.87,16.85,16.86,88498.0,16.86,16.87,16.85,16.86,88498.0
2020-01-17 09:45:00,16.85,16.87,16.85,16.85,107847.0,16.85,16.87,16.85,16.85,107847.0
2020-01-17 09:50:00,16.86,16.87,16.85,16.87,117256.0,16.86,16.87,16.85,16.87,117256.0
2020-01-17 09:55:00,16.86,16.86,16.84,16.85,70234.0,16.86,16.86,16.84,16.85,70234.0
2020-01-17 10:00:00,16.85,16.86,16.84,16.84,259003.0,16.85,16.86,16.84,16.84,259003.0
2020-01-17 10:05:00,16.85,16.86,16.84,16.84,161151.0,16.85,16.86,16.84,16.84,161151.0
2020-01-17 10:10:00,16.84,16.85,16.82,16.82,248785.0,16.84,16.85,16.82,16.82,248785.0
2020-01-17 10:15:00,16.82,16.82,16.77,16.78,551560.0,16.82,16.82,16.77,16.78,551560.0
2020-01-17 10:20:00,16.78,16.8,16.76,16.78,690255.0,16.78,16.8,16.76,16.78,690255.0
2020-01-17 10:25:00,16.78,16.8,16.77,16.78,434633.0,16.78,16.8,16.77,16.78,434633.0
2020-01-17 10:30:00,16.78,16.79,16.76,16.77,206242.0,16.78,16.79,16.76,16.77,206242.0
2020-01-17 10:35:00,16.76,16.78,16.74,16.78,216542.0,16.76,16.78,16.74,16.78,216542.0
2020-01-17 10:40:00,16.78,16.78,16.76,16.77,207133.0,16.78,16.78,16.76,16.77,207133.0
2020-01-17 10:45:00,16.76,16.79,16.75,16.78,176016.0,16.76,16.79,16.75,16.78,176016.0
2020-01-17 10:50:00,16.78,16.8,16.78,16.78,328136.0,16.78,16.8,16.78,16.78,328136.0
2020-01-17 10:55:00,16.78,16.8,16.78,16.79,173441.0,16.78,16.8,16.78,16.79,173441.0
2020-01-17 11:00:00,16.79,16.8,16.78,16.79,141430.0,16.79,16.8,16.78,16.79,141430.0
2020-01-17 11:05:00,16.8,16.8,16.77,16.78,64797.0,16.8,16.8,16.77,16.78,64797.0
2020-01-17 11:10:00,16.78,16.8,16.77,16.79,207147.0,16.78,16.8,16.77,16.79,207147.0
2020-01-17 11:15:00,16.79,16.79,16.78,16.78,18486.0,16.79,16.79,16.78,16.78,18486.0
2020-01-17 11:20:00,16.78,16.79,16.78,16.79,40994.0,16.78,16.79,16.78,16.79,40994.0
2020-01-17 11:25:00,16.79,16.8,16.78,16.8,135491.0,16.79,16.8,16.78,16.8,135491.0
2020-01-17 11:30:00,16.79,16.81,16.79,16.81,63077.0,16.79,16.81,16.79,16.81,63077.0
2020-01-17 11:35:00,16.81,16.82,16.8,16.82,191674.0,16.81,16.82,16.8,16.82,191674.0
2020-01-17 11:40:00,16.82,16.84,16.81,16.83,121715.0,16.82,16.84,16.81,16.83,121715.0
2020-01-17 11:45:00,16.83,16.84,16.83,16.84,134915.0,16.83,16.84,16.83,16.84,134915.0
2020-01-17 11:50:00,16.84,16.85,16.83,16.84,81808.0,16.84,16.85,16.83,16.84,81808.0
2020-01-17 11:55:00,16.85,16.85,16.84,16.84,52546.0,16.85,16.85,16.84,16.84,52546.0
2020-01-17 12:00:00,16.85,16.85,16.84,16.84,43729.0,16.85,16.85,16.84,16.84,43729.0
2020-01-17 12:05:00,16.84,16.85,16.83,16.84,110163.0,16.84,16.85,16.83,16.84,110163.0
2020-01-17 12:10:00,16.84,16.86,16.83,16.86,159131.0,16.84,16.86,16.83,16.86,159131.0
2020-01-17 12:15:00,16.86,16.86,16.85,16.86,42923.0,16.86,16.86,16.85,16.86,42923.0
2020-01-17 12:20:00,16.86,16.87,16.85,16.85,52611.0,16.86,16.87,16.85,16.85,52611.0
2020-01-17 12:25:00,16.86,16.87,16.85,16.85,68135.0,16.86,16.87,16.85,16.85,68135.0
2020-01-17 12:30:00,16.86,16.86,16.85,16.85,13700.0,16.86,16.86,16.85,16.85,13700.0
2020-01-17 12:35:00,16.85,16.86,16.85,16.86,23450.0,16.85,16.86,16.85,16.86,23450.0
2020-01-17 12:40:00,16.86,16.86,16.85,16.85,111426.0,16.86,16.86,16.85,16.85,111426.0
2020-01-17 12:45:00,16.85,16.86,16.85,16.85,110914.0,16.85,16.86,16.85,16.85,110914.0
2020-01-17 12:50:00,16.86,16.87,16.85,16.87,63207.0,16.86,16.87,16.85,16.87,63207.0
2020-01-17 12:55:00,16.86,16.88,16.86,16.87,222119.0,16.86,16.88,16.86,16.87,222119.0
2020-01-17 13:00:00,16.88,16.88,16.86,16.87,272527.0,16.88,16.88,16.86,16.87,272527.0
2020-01-17 13:05:00,16.87,16.87,16.86,16.87,12156.0,16.87,16.87,16.86,16.87,12156.0
2020-01-17 13:10:00,16.87,16.87,16.86,16.87,18350.0,16.87,16.87,16.86,16.87,18350.0
2020-01-17 13:15:00,16.87,16.88,16.87,16.87,50402.0,16.87,16.88,16.87,16.87,50402.0
2020-01-17 13:20:00,16.87,16.88,16.86,16.88,74098.0,16.87,16.88,16.86,16.88,74098.0
2020-01-17 13:25:00,16.88,16.89,16.86,16.87,66660.0,16.88,16.89,16.86,16.87,66660.0
2020-01-17 13:30:00,16.86,16.88,16.86,16.88,101372.0,16.86,16.88,16.86,16.88,101372.0
2020-01-17 13:35:00,16.88,16.89,16.88,16.89,38660.0,16.88,16.89,16.88,16.89,38660.0
2020-01-17 13:40:00,16.88,16.89,16.88,16.89,18996.0,16.88,16.89,16.88,16.89,18996.0
2020-01-17 13:45:00,16.89,16.89,16.88,16.89,15753.0,16.89,16.89,16.88,16.89,15753.0
2020-01-17 13:50:00,16.89,16.89,16.87,16.88,65486.0,16.89,16.89,16.87,16.88,65486.0
2020-01-17 13:55:00,16.88,16.88,16.86,16.87,44993.0,16.88,16.88,16.86,16.87,44993.0
2020-01-17 14:00:00,16.87,16.88,16.86,16.88,97038.0,16.87,16.88,16.86,16.88,97038.0
2020-01-17 14:05:00,16.88,16.88,16.87,16.88,11733.0,16.88,16.88,16.87,16.88,11733.0
2020-01-17 14:10:00,16.88,16.89,16.87,16.88,133136.0,16.88,16.89,16.87,16.88,133136.0
2020-01-17 14:15:00,16.88,16.89,16.87,16.87,28458.0,16.88,16.89,16.87,16.87,28458.0
2020-01-17 14:20:00,16.88,16.89,16.87,16.88,233505.0,16.88,16.89,16.87,16.88,233505.0
2020-01-17 14:25:00,16.89,16.89,16.87,16.88,132898.0,16.89,16.89,16.87,16.88,132898.0
2020-01-17 14:30:00,16.88,16.88,16.87,16.87,82271.0,16.88,16.88,16.87,16.87,82271.0
2020-01-17 14:35:00,16.88,16.88,16.87,16.88,61214.0,16.88,16.88,16.87,16.88,61214.0
2020-01-17 14:40:00,16.88,16.88,16.87,16.88,19666.0,16.88,16.88,16.87,16.88,19666.0
2020-01-17 14:45:00,16.88,16.88,16.87,16.88,9610.0,16.88,16.88,16.87,16.88,9610.0
2020-01-17 14:50:00,16.88,16.89,16.87,16.88,33345.0,16.88,16.89,16.87,16.88,33345.0
2020-01-17 14:55:00,16.88,16.89,16.87,16.87,37678.0,16.88,16.89,16.87,16.87,37678.0
2020-01-17 15:00:00,16.87,16.88,16.87,16.88,244782.0,16.87,16.88,16.87,16.88,244782.0
2020-01-17 15:05:00,16.88,16.88,16.87,16.88,281715.0,16.88,16.88,16.87,16.88,281715.0
2020-01-17 15:10:00,16.88,16.88,16.87,16.87,260146.0,16.88,16.88,16.87,16.87,260146.0
2020-01-17 15:15:00,16.88,16.88,16.87,16.87,105701.0,16.88,16.88,16.87,16.87,105701.0
2020-01-17 15:20:00,16.87,16.88,16.87,16.87,19133.0,16.87,16.88,16.87,16.87,19133.0
2020-01-17 15:25:00,16.87,16.88,16.86,16.86,165238.0,16.87,16.88,16.86,16.86,165238.0
2020-01-17 15:30:00,16.86,16.87,16.85,16.85,241808.0,16.86,16.87,16.85,16.85,241808.0
2020-01-17 15:35:00,16.85,16.86,16.83,16.83,472196.0,16.85,16.86,16.83,16.83,472196.0
2020-01-17 15:40:00,16.83,16.84,16.83,16.83,152854.0,16.83,16.84,16.83,16.83,152854.0
2020-01-17 15:45:00,16.83,16.84,16.83,16.84,98825.0,16.83,16.84,16.83,16.84,98825.0
2020-01-17 15:50:00,16.83,16.84,16.82,16.82,456283.0,16.83,16.84,16.82,16.82,456283.0
2020-01-17 15:55:00,16.82,16.83,16.82,16.82,334588.0,16.82,16.83,16.82,16.82,334588.0
2020-01-21 09:30:00,16.5,16.51,16.46,16.5,1207869.0,16.5,16.51,16.46,16.5,1207869.0
2020-01-21 09:35:00,16.5,16.52,16.49,16.52,568381.0,16.5,16.52,16.49,16.52,568381.0
2020-01-21 09:40:00,16.51,16.53,16.51,16.52,416608.0,16.51,16.53,16.51,16.52,416608.0
2020-01-21 09:45:00,16.52,16.55,16.51,16.55,401790.0,16.52,16.55,16.51,16.55,401790.0
2020-01-21 09:50:00,16.55,16.55,16.53,16.54,278199.0,16.55,16.55,16.53,16.54,278199.0
2020-01-21 09:55:00,16.54,16.55,16.52,16.55,350948.0,16.54,16.55,16.52,16.55,350948.0
2020-01-21 10:00:00,16.55,16.55,16.52,16.53,339065.0,16.55,16.55,16.52,16.53,339065.0
2020-01-21 10:05:00,16.53,16.55,16.52,16.54,531377.0,16.53,16.55,16.52,16.54,531377.0
2020-01-21 10:10:00,16.55,16.56,16.53,16.55,185170.0,16.55,16.56,16.53,16.55,185170.0
2020-01-21 10:15:00,16.55,16.6,16.55,16.59,620868.0,16.55,16.6,16.55,16.59,620868.0
2020-01-21 10:20:00,16.6,16.61,16.58,16.61,193352.0,16.6,16.61,16.58,16.61,193352.0
2020-01-21 10:25:00,16.61,16.62,16.6,16.61,202825.0,16.61,16.62,16.6,16.61,202825.0
2020-01-21 10:30:00,16.61,16.62,16.59,16.62,174889.0,16.61,16.62,16.59,16.62,174889.0
2020-01-21 10:35:00,16.62,16.63,16.61,16.63,175643.0,16.62,16.63,16.61,16.63,175643.0
2020-01-21 10:40:00,16.63,16.64,16.61,16.64,266639.0,16.63,16.64,16.61,16.64,266639.0
2020-01-21 10:45:00,16.64,16.65,16.63,16.65,220485.0,16.64,16.65,16.63,16.65,220485.0
2020-01-21 10:50:00,16.65,16.68,16.64,16.68,226022.0,16.65,16.68,16.64,16.68,226022.0
2020-01-21 10:55:00,16.68,16.7,16.67,16.69,173852.0,16.68,16.7,16.67,16.69,173852.0
2020-01-21 11:00:00,16.7,16.71,16.68,16.7,123214.0,16.7,16.71,16.68,16.7,123214.0
2020-01-21 11:05:00,16.71,16.71,16.68,16.7,164557.0,16.71,16.71,16.68,16.7,164557.0
2020-01-21 11:10:00,16.7,16.71,16.68,16.69,99834.0,16.7,16.71,16.68,16.69,99834.0
2020-01-21 11:15:00,16.69,16.7,16.66,16.66,201432.0,16.69,16.7,16.66,16.66,201432.0
2020-01-21 11:20:00,16.66,16.67,16.65,16.66,76256.0,16.66,16.67,16.65,16.66,76256.0
2020-01-21 11:25:00,16.66,16.67,16.65,16.65,47224.0,16.66,16.67,16.65,16.65,47224.0
2020-01-21 11:30:00,16.65,16.67,16.65,16.67,73026.0,16.65,16.67,16.65,16.67,73026.0
2020-01-21 11:35:00,16.68,16.68,16.66,16.66,94364.0,16.68,16.68,16.66,16.66,94364.0
2020-01-21 11:40:00,16.66,16.67,16.65,16.66,102010.0,16.66,16.67,16.65,16.66,102010.0
2020-01-21 11:45:00,16.66,16.68,16.66,16.68,72672.0,16.66,16.68,16.66,16.68,72672.0
2020-01-21 11:50:00,16.68,16.68,16.66,16.67,106012.0,16.68,16.68,16.66,16.67,106012.0
2020-01-21 11:55:00,16.67,16.67,16.66,16.66,36624.0,16.67,16.67,16.66,16.66,36624.0
2020-01-21 12:00:00,16.66,16.67,16.65,16.65,33799.0,16.66,16.67,16.65,16.65,33799.0
2020-01-21 12:05:00,16.66,16.66,16.64,16.65,127513.0,16.66,16.66,16.64,16.65,127513.0
2020-01-21 12:10:00,16.65,16.66,16.63,16.64,31632.0,16.65,16.66,16.63,16.64,31632.0
2020-01-21 12:15:00,16.64,16.65,16.63,16.64,22437.0,16.64,16.65,16.63,16.64,22437.0
2020-01-21 12:20:00,16.64,16.65,16.63,16.64,14415.0,16.64,16.65,16.63,16.64,14415.0
2020-01-21 12:25:00,16.64,16.64,16.63,16.64,19356.0,16.64,16.64,16.63,16.64,19356.0
2020-01-21 12:30:00,16.64,16.64,16.63,16.63,75409.0,16.64,16.64,16.63,16.63,75409.0
2020-01-21 12:35:00,16.63,16.63,16.62,16.62,69118.0,16.63,16.63,16.62,16.62,69118.0
2020-01-21 12:40:00,16.63,16.65,16.62,16.64,160163.0,16.63,16.65,16.62,16.64,160163.0
2020-01-21 12:45:00,16.64,16.64,16.62,16.63,32028.0,16.64,16.64,16.62,16.63,32028.0
2020-01-21 12:50:00,16.63,16.63,16.62,16.63,40169.0,16.63,16.63,16.62,16.63,40169.0
2020-01-21 12:55:00,16.63,16.63,16.62,16.62,32534.0,16.63,16.63,16.62,16.62,32534.0
2020-01-21 13:00:00,16.63,16.63,16.61,16.62,77529.0,16.63,16.63,16.61,16.62,77529.0
2020-01-21 13:05:00,16.61,16.62,16.6,16.61,129531.0,16.61,16.62,16.6,16.61,129531.0
2020-01-21 13:10:00,16.61,16.61,16.58,16.6,377500.0,16.61,16.61,16.58,16.6,377500.0
2020-01-21 13:15:00,16.6,16.63,16.6,16.63,99497.0,16.6,16.63,16.6,16.63,99497.0
2020-01-21 13:20:00,16.64,16.66,16.63,16.64,144127.0,16.64,16.66,16.63,16.64,144127.0
2020-01-21 13:25:00,16.64,16.64,16.63,16.64,31057.0,16.64,16.64,16.63,16.64,31057.0
2020-01-21 13:30:00,16.64,16.65,16.63,16.64,102728.0,16.64,16.65,16.63,16.64,102728.0
2020-01-21 13:35:00,16.64,16.66,16.64,16.65,67030.0,16.64,16.66,16.64,16.65,67030.0
2020-01-21 13:40:00,16.66,16.66,16.64,16.65,105467.0,16.66,16.66,16.64,16.65,105467.0
2020-01-21 13:45:00,16.65,16.66,16.65,16.66,39089.0,16.65,16.66,16.65,16.66,39089.0
2020-01-21 13:50:00,16.66,16.66,16.65,16.66,74877.0,16.66,16.66,16.65,16.66,74877.0
2020-01-21 13:55:00,16.66,16.66,16.64,16.64,229793.0,16.66,16.66,16.64,16.64,229793.0
2020-01-21 14:00:00,16.64,16.65,16.63,16.63,452283.0,16.64,16.65,16.63,16.63,452283.0
2020-01-21 14:05:00,16.64,16.64,16.61,16.61,183540.0,16.64,16.64,16.61,16.61,183540.0
2020-01-21 14:10:00,16.61,16.63,16.61,16.63,107452.0,16.61,16.63,16.61,16.63,107452.0
2020-01-21 14:15:00,16.63,16.63,16.61,16.63,158086.0,16.63,16.63,16.61,16.63,158086.0
2020-01-21 14:20:00,16.63,16.64,16.62,16.63,30158.0,16.63,16.64,16.62,16.63,30158.0
2020-01-21 14:25:00,16.63,16.64,16.63,16.64,23380.0,16.63,16.64,16.63,16.64,23380.0
2020-01-21 14:30:00,16.64,16.64,16.62,16.63,92890.0,16.64,16.64,16.62,16.63,92890.0
2020-01-21 14:35:00,16.63,16.64,16.63,16.63,18757.0,16.63,16.64,16.63,16.63,18757.0
2020-01-21 14:40:00,16.64,16.64,16.63,16.63,24396.0,16.64,16.64,16.63,16.63,24396.0
2020-01-21 14:45:00,16.64,16.64,16.63,16.64,41518.0,16.64,16.64,16.63,16.64,41518.0
2020-01-21 14:50:00,16.64,16.64,16.63,16.64,22358.0,16.64,16.64,16.63,16.64,22358.0
2020-01-21 14:55:00,16.64,16.64,16.63,16.64,97982.0,16.64,16.64,16.63,16.64,97982.0
2020-01-21 15:00:00,16.64,16.64,16.63,16.64,147163.0,16.64,16.64,16.63,16.64,147163.0
2020-01-21 15:05:00,16.63,16.63,16.61,16.62,98605.0,16.63,16.63,16.61,16.62,98605.0
2020-01-21 15:10:00,16.61,16.62,16.61,16.62,41667.0,16.61,16.62,16.61,16.62,41667.0
2020-01-21 15:15:00,16.62,16.63,16.61,16.62,108827.0,16.62,16.63,16.61,16.62,108827.0
2020-01-21 15:20:00,16.62,16.63,16.62,16.62,321721.0,16.62,16.63,16.62,16.62,321721.0
2020-01-21 15:25:00,16.63,16.63,16.62,16.63,52562.0,16.63,16.63,16.62,16.63,52562.0
2020-01-21 15:30:00,16.63,16.64,16.62,16.64,123155.0,16.63,16.64,16.62,16.64,123155.0
2020-01-21 15:35:00,16.64,16.64,16.63,16.64,30465.0,16.64,16.64,16.63,16.64,30465.0
2020-01-21 15:40:00,16.64,16.64,16.63,16.64,21246.0,16.64,16.64,16.63,16.64,21246.0
2020-01-21 15:45:00,16.64,16.64,16.63,16.64,206224.0,16.64,16.64,16.63,16.64,206224.0
2020-01-21 15:50:00,16.63,16.64,16.63,16.64,286765.0,16.63,16.64,16.63,16.64,286765.0
2020-01-21 15:55:00,16.64,16.64,16.63,16.63,316698.0,16.64,16.64,16.63,16.63,316698.0
2020-01-22 09:30:00,16.71,16.73,16.7,16.7,331413.0,16.71,16.73,16.7,16.7,331413.0
2020-01-22 09:35:00,16.7,16.73,16.7,16.73,227590.0,16.7,16.73,16.7,16.73,227590.0
2020-01-22 09:40:00,16.73,16.74,16.72,16.72,166914.0,16.73,16.74,16.72,16.72,166914.0
2020-01-22 09:45:00,16.73,16.75,16.71,16.72,152026.0,16.73,16.75,16.71,16.72,152026.0
2020-01-22 09:50:00,16.71,16.74,16.71,16.73,238006.0,16.71,16.74,16.71,16.73,238006.0
2020-01-22 09:55:00,16.73,16.74,16.7,16.7,77750.0,16.73,16.74,16.7,16.7,77750.0
2020-01-22 10:00:00,16.7,16.7,16.67,16.67,284518.0,16.7,16.7,16.67,16.67,284518.0
2020-01-22 10:05:00,16.68,16.7,16.66,16.68,143690.0,16.68,16.7,16.66,16.68,143690.0
2020-01-22 10:10:00,16.67,16.68,16.66,16.67,149955.0,16.67,16.68,16.66,16.67,149955.0
2020-01-22 10:15:00,16.66,16.68,16.65,16.66,133261.0,16.66,16.68,16.65,16.66,133261.0
2020-01-22 10:20:00,16.66,16.68,16.65,16.67,95786.0,16.66,16.68,16.65,16.67,95786.0
2020-01-22 10:25:00,16.67,16.69,16.66,16.67,139430.0,16.67,16.69,16.66,16.67,139430.0
2020-01-22 10:30:00,16.66,16.68,16.65,16.65,153774.0,16.66,16.68,16.65,16.65,153774.0
2020-01-22 10:35:00,16.66,16.66,16.64,16.65,141820.0,16.66,16.66,16.64,16.65,141820.0
2020-01-22 10:40:00,16.65,16.65,16.64,16.65,159433.0,16.65,16.65,16.64,16.65,159433.0
2020-01-22 10:45:00,16.65,16.67,16.64,16.67,110189.0,16.65,16.67,16.64,16.67,110189.0
2020-01-22 10:50:00,16.66,16.67,16.66,16.67,38754.0,16.66,16.67,16.66,16.67,38754.0
2020-01-22 10:55:00,16.66,16.69,16.66,16.68,96541.0,16.66,16.69,16.66,16.68,96541.0
2020-01-22 11:00:00,16.68,16.69,16.67,16.68,63259.0,16.68,16.69,16.67,16.68,63259.0
2020-01-22 11:05:00,16.67,16.68,16.67,16.67,21322.0,16.67,16.68,16.67,16.67,21322.0
2020-01-22 11:10:00,16.67,16.68,16.66,16.67,98345.0,16.67,16.68,16.66,16.67,98345.0
2020-01-22 11:15:00,16.67,16.68,16.66,16.66,40645.0,16.67,16.68,16.66,16.66,40645.0
2020-01-22 11:20:00,16.66,16.67,16.64,16.65,29893.0,16.66,16.67,16.64,16.65,29893.0
2020-01-22 11:25:00,16.64,16.65,16.64,16.64,4206.0,16.64,16.65,16.64,16.64,4206.0
2020-01-22 11:30:00,16.64,16.66,16.63,16.64,176190.0,16.64,16.66,16.63,16.64,176190.0
2020-01-22 11:35:00,16.64,16.65,16.64,16.64,46093.0,16.64,16.65,16.64,16.64,46093.0
2020-01-22 11:40:00,16.64,16.65,16.63,16.63,138865.0,16.64,16.65,16.63,16.63,138865.0
2020-01-22 11:45:00,16.63,16.64,16.63,16.64,54858.0,16.63,16.64,16.63,16.64,54858.0
2020-01-22 11:50:00,16.64,16.64,16.62,16.63,66865.0,16.64,16.64,16.62,16.63,66865.0
2020-01-22 11:55:00,16.63,16.64,16.62,16.63,68164.0,16.63,16.64,16.62,16.63,68164.0
2020-01-22 12:00:00,16.64,16.65,16.63,16.64,100824.0,16.64,16.65,16.63,16.64,100824.0
2020-01-22 12:05:00,16.64,16.65,16.64,16.64,10342.0,16.64,16.65,16.64,16.64,10342.0
2020-01-22 12:10:00,16.64,16.65,16.64,16.65,43875.0,16.64,16.65,16.64,16.65,43875.0
2020-01-22 12:15:00,16.65,16.66,16.64,16.66,67008.0,16.65,16.66,16.64,16.66,67008.0
2020-01-22 12:20:00,16.66,16.66,16.65,16.66,14007.0,16.66,16.66,16.65,16.66,14007.0
2020-01-22 12:25:00,16.66,16.66,16.65,16.65,27818.0,16.66,16.66,16.65,16.65,27818.0
2020-01-22 12:30:00,16.66,16.66,16.65,16.66,23415.0,16.66,16.66,16.65,16.66,23415.0
2020-01-22 12:35:00,16.66,16.67,16.65,16.66,39602.0,16.66,16.67,16.65,16.66,39602.0
2020-01-22 12:40:00,16.67,16.67,16.66,16.66,15760.0,16.67,16.67,16.66,16.66,15760.0
2020-01-22 12:45:00,16.66,16.67,16.65,16.66,98083.0,16.66,16.67,16.65,16.66,98083.0
2020-01-22 12:50:00,16.66,16.67,16.66,16.66,47773.0,16.66,16.67,16.66,16.66,47773.0
2020-01-22 12:55:00,16.66,16.67,16.66,16.67,8812.0,16.66,16.67,16.66,16.67,8812.0
2020-01-22 13:00:00,16.67,16.68,16.66,16.68,48690.0,16.67,16.68,16.66,16.68,48690.0
2020-01-22 13:05:00,16.68,16.68,16.67,16.68,10536.0,16.68,16.68,16.67,16.68,10536.0
2020-01-22 13:10:00,16.68,16.68,16.67,16.67,21906.0,16.68,16.68,16.67,16.67,21906.0
2020-01-22 13:15:00,16.67,16.68,16.66,16.66,54902.0,16.67,16.68,16.66,16.66,54902.0
2020-01-22 13:20:00,16.66,16.66,16.65,16.65,63352.0,16.66,16.66,16.65,16.65,63352.0
2020-01-22 13:25:00,16.65,16.66,16.65,16.66,11982.0,16.65,16.66,16.65,16.66,11982.0
2020-01-22 13:30:00,16.65,16.66,16.64,16.65,45441.0,16.65,16.66,16.64,16.65,45441.0
2020-01-22 13:35:00,16.65,16.65,16.64,16.64,1670.0,16.65,16.65,16.64,16.64,1670.0
2020-01-22 13:40:00,16.64,16.65,16.64,16.64,46981.0,16.64,16.65,16.64,16.64,46981.0
2020-01-22 13:45:00,16.64,16.65,16.64,16.64,26475.0,16.64,16.65,16.64,16.64,26475.0
2020-01-22 13:50:00,16.64,16.65,16.64,16.64,31462.0,16.64,16.65,16.64,16.64,31462.0
2020-01-22 13:55:00,16.64,16.65,16.64,16.64,13112.0,16.64,16.65,16.64,16.64,13112.0
2020-01-22 14:00:00,16.64,16.65,16.64,16.64,13539.0,16.64,16.65,16.64,16.64,13539.0
2020-01-22 14:05:00,16.64,16.65,16.63,16.64,81862.0,16.64,16.65,16.63,16.64,81862.0
2020-01-22 14:10:00,16.64,16.64,16.63,16.63,21319.0,16.64,16.64,16.63,16.63,21319.0
2020-01-22 14:15:00,16.64,16.65,16.63,16.65,53642.0,16.64,16.65,16.63,16.65,53642.0
2020-01-22 14:20:00,16.65,16.65,16.64,16.64,7334.0,16.65,16.65,16.64,16.64,7334.0
2020-01-22 14:25:00,16.64,16.65,16.64,16.65,3987.0,16.64,16.65,16.64,16.65,3987.0
2020-01-22 14:30:00,16.65,16.65,16.64,16.65,21167.0,16.65,16.65,16.64,16.65,21167.0
2020-01-22 14:35:00,16.64,16.65,16.64,16.64,12551.0,16.64,16.65,16.64,16.64,12551.0
2020-01-22 14:40:00,16.64,16.65,16.64,16.64,7291.0,16.64,16.65,16.64,16.64,7291.0
2020-01-22 14:45:00,16.64,16.66,16.64,16.65,57166.0,16.64,16.66,16.64,16.65,57166.0
2020-01-22 14:50:00,16.66,16.66,16.65,16.66,6613.0,16.66,16.66,16.65,16.66,6613.0
2020-01-22 14:55:00,16.66,16.66,16.65,16.66,6239.0,16.66,16.66,16.65,16.66,6239.0
2020-01-22 15:00:00,16.66,16.67,16.65,16.66,295512.0,16.66,16.67,16.65,16.66,295512.0
2020-01-22 15:05:00,16.66,16.67,16.65,16.66,78964.0,16.66,16.67,16.65,16.66,78964.0
2020-01-22 15:10:00,16.65,16.66,16.65,16.66,176708.0,16.65,16.66,16.65,16.66,176708.0
2020-01-22 15:15:00,16.65,16.66,16.65,16.66,179388.0,16.65,16.66,16.65,16.66,179388.0
2020-01-22 15:20:00,16.66,16.67,16.65,16.66,251028.0,16.66,16.67,16.65,16.66,251028.0
2020-01-22 15:25:00,16.67,16.67,16.66,16.66,60604.0,16.67,16.67,16.66,16.66,60604.0
2020-01-22 15:30:00,16.67,16.67,16.66,16.66,38195.0,16.67,16.67,16.66,16.66,38195.0
2020-01-22 15:35:00,16.66,16.67,16.66,16.66,66611.0,16.66,16.67,16.66,16.66,66611.0
2020-01-22 15:40:00,16.67,16.68,16.66,16.67,190856.0,16.67,16.68,16.66,16.67,190856.0
2020-01-22 15:45:00,16.67,16.68,16.67,16.67,148316.0,16.67,16.68,16.67,16.67,148316.0
2020-01-22 15:50:00,16.67,16.68,16.67,16.67,63725.0,16.67,16.68,16.67,16.67,63725.0
2020-01-22 15:55:00,16.68,16.68,16.66,16.66,267902.0,16.68,16.68,16.66,16.66,267902.0
2020-01-23 09:30:00,16.58,16.61,16.56,16.6,570734.0,16.58,16.61,16.56,16.6,570734.0
2020-01-23 09:35:00,16.59,16.63,16.58,16.62,364081.0,16.59,16.63,16.58,16.62,364081.0
2020-01-23 09:40:00,16.62,16.64,16.59,16.63,271335.0,16.62,16.64,16.59,16.63,271335.0
2020-01-23 09:45:00,16.63,16.64,16.61,16.62,393205.0,16.63,16.64,16.61,16.62,393205.0
2020-01-23 09:50:00,16.63,16.64,16.61,16.62,184863.0,16.63,16.64,16.61,16.62,184863.0
2020-01-23 09:55:00,16.62,16.64,16.6,16.61,218076.0,16.62,16.64,16.6,16.61,218076.0
2020-01-23 10:00:00,16.61,16.62,16.6,16.61,125884.0,16.61,16.62,16.6,16.61,125884.0
2020-01-23 10:05:00,16.62,16.62,16.58,16.59,176432.0,16.62,16.62,16.58,16.59,176432.0
2020-01-23 10:10:00,16.59,16.59,16.58,16.58,56592.0,16.59,16.59,16.58,16.58,56592.0
2020-01-23 10:15:00,16.57,16.59,16.57,16.59,118860.0,16.57,16.59,16.57,16.59,118860.0
2020-01-23 10:20:00,16.58,16.6,16.57,16.59,83821.0,16.58,16.6,16.57,16.59,83821.0
2020-01-23 10:25:00,16.59,16.62,16.57,16.61,293780.0,16.59,16.62,16.57,16.61,293780.0
2020-01-23 10:30:00,16.6,16.62,16.56,16.57,169798.0,16.6,16.62,16.56,16.57,169798.0
2020-01-23 10:35:00,16.57,16.59,16.56,16.58,199343.0,16.57,16.59,16.56,16.58,199343.0
2020-01-23 10:40:00,16.58,16.6,16.57,16.59,77598.0,16.58,16.6,16.57,16.59,77598.0
2020-01-23 10:45:00,16.6,16.61,16.59,16.61,49383.0,16.6,16.61,16.59,16.61,49383.0
2020-01-23 10:50:00,16.61,16.62,16.6,16.62,361135.0,16.61,16.62,16.6,16.62,361135.0
2020-01-23 10:55:00,16.62,16.63,16.6,16.62,567312.0,16.62,16.63,16.6,16.62,567312.0
2020-01-23 11:00:00,16.62,16.63,16.61,16.62,229082.0,16.62,16.63,16.61,16.62,229082.0
2020-01-23 11:05:00,16.62,16.64,16.61,16.62,191616.0,16.62,16.64,16.61,16.62,191616.0
2020-01-23 11:10:00,16.62,16.63,16.61,16.62,76603.0,16.62,16.63,16.61,16.62,76603.0
2020-01-23 11:15:00,16.61,16.63,16.61,16.63,37431.0,16.61,16.63,16.61,16.63,37431.0
2020-01-23 11:20:00,16.63,16.65,16.62,16.64,186914.0,16.63,16.65,16.62,16.64,186914.0
2020-01-23 11:25:00,16.64,16.68,16.64,16.66,1287059.0,16.64,16.68,16.64,16.66,1287059.0
2020-01-23 11:30:00,16.66,16.68,16.66,16.67,250515.0,16.66,16.68,16.66,16.67,250515.0
2020-01-23 11:35:00,16.66,16.67,16.64,16.64,230844.0,16.66,16.67,16.64,16.64,230844.0
2020-01-23 11:40:00,16.64,16.65,16.63,16.63,39649.0,16.64,16.65,16.63,16.63,39649.0
2020-01-23 11:45:00,16.63,16.65,16.63,16.64,157534.0,16.63,16.65,16.63,16.64,157534.0
2020-01-23 11:50:00,16.64,16.65,16.63,16.64,224033.0,16.64,16.65,16.63,16.64,224033.0
2020-01-23 11:55:00,16.64,16.65,16.63,16.64,147465.0,16.64,16.65,16.63,16.64,147465.0
2020-01-23 12:00:00,16.64,16.64,16.63,16.63,26777.0,16.64,16.64,16.63,16.63,26777.0
2020-01-23 12:05:00,16.64,16.64,16.63,16.63,29029.0,16.64,16.64,16.63,16.63,29029.0
2020-01-23 12:10:00,16.63,16.64,16.63,16.64,45736.0,16.63,16.64,16.63,16.64,45736.0
2020-01-23 12:15:00,16.64,16.64,16.62,16.63,86011.0,16.64,16.64,16.62,16.63,86011.0
2020-01-23 12:20:00,16.63,16.64,16.62,16.63,60846.0,16.63,16.64,16.62,16.63,60846.0
2020-01-23 12:25:00,16.64,16.64,16.63,16.63,21878.0,16.64,16.64,16.63,16.63,21878.0
2020-01-23 12:30:00,16.64,16.65,16.63,16.64,24951.0,16.64,16.65,16.63,16.64,24951.0
2020-01-23 12:35:00,16.64,16.66,16.63,16.66,82349.0,16.64,16.66,16.63,16.66,82349.0
2020-01-23 12:40:00,16.66,16.68,16.66,16.68,72064.0,16.66,16.68,16.66,16.68,72064.0
2020-01-23 12:45:00,16.68,16.68,16.66,16.68,140923.0,16.68,16.68,16.66,16.68,140923.0
2020-01-23 12:50:00,16.68,16.68,16.67,16.67,21250.0,16.68,16.68,16.67,16.67,21250.0
2020-01-23 12:55:00,16.68,16.68,16.67,16.68,6547.0,16.68,16.68,16.67,16.68,6547.0
2020-01-23 13:00:00,16.68,16.69,16.66,16.66,94209.0,16.68,16.69,16.66,16.66,94209.0
2020-01-23 13:05:00,16.66,16.67,16.66,16.66,7294.0,16.66,16.67,16.66,16.66,7294.0
2020-01-23 13:10:00,16.66,16.68,16.65,16.67,152351.0,16.66,16.68,16.65,16.67,152351.0
2020-01-23 13:15:00,16.67,16.68,16.66,16.67,46005.0,16.67,16.68,16.66,16.67,46005.0
2020-01-23 13:20:00,16.67,16.68,16.64,16.66,224403.0,16.67,16.68,16.64,16.66,224403.0
2020-01-23 13:25:00,16.65,16.68,16.65,16.66,125264.0,16.65,16.68,16.65,16.66,125264.0
2020-01-23 13:30:00,16.66,16.67,16.64,16.64,79284.0,16.66,16.67,16.64,16.64,79284.0
2020-01-23 13:35:00,16.64,16.66,16.64,16.65,197679.0,16.64,16.66,16.64,16.65,197679.0
2020-01-23 13:40:00,16.64,16.65,16.63,16.63,22822.0,16.64,16.65,16.63,16.63,22822.0
2020-01-23 13:45:00,16.63,16.64,16.63,16.64,10003.0,16.63,16.64,16.63,16.64,10003.0
2020-01-23 13:50:00,16.64,16.64,16.63,16.64,7085.0,16.64,16.64,16.63,16.64,7085.0
2020-01-23 13:55:00,16.64,16.64,16.61,16.62,68151.0,16.64,16.64,16.61,16.62,68151.0
2020-01-23 14:00:00,16.62,16.62,16.59,16.6,63099.0,16.62,16.62,16.59,16.6,63099.0
2020-01-23 14:05:00,16.6,16.61,16.59,16.61,69808.0,16.6,16.61,16.59,16.61,69808.0
2020-01-23 14:10:00,16.61,16.62,16.6,16.62,46520.0,16.61,16.62,16.6,16.62,46520.0
2020-01-23 14:15:00,16.61,16.62,16.61,16.61,14038.0,16.61,16.62,16.61,16.61,14038.0
2020-01-23 14:20:00,16.61,16.62,16.61,16.62,32858.0,16.61,16.62,16.61,16.62,32858.0
2020-01-23 14:25:00,16.63,16.63,16.62,16.62,8675.0,16.63,16.63,16.62,16.62,8675.0
2020-01-23 14:30:00,16.63,16.63,16.62,16.63,11235.0,16.63,16.63,16.62,16.63,11235.0
2020-01-23 14:35:00,16.63,16.64,16.62,16.63,78631.0,16.63,16.64,16.62,16.63,78631.0
2020-01-23 14:40:00,16.63,16.64,16.62,16.64,124903.0,16.63,16.64,16.62,16.64,124903.0
2020-01-23 14:45:00,16.64,16.64,16.63,16.63,7989.0,16.64,16.64,16.63,16.63,7989.0
2020-01-23 14:50:00,16.63,16.63,16.62,16.62,20576.0,16.63,16.63,16.62,16.62,20576.0
2020-01-23 14:55:00,16.62,16.63,16.62,16.62,4780.0,16.62,16.63,16.62,16.62,4780.0
2020-01-23 15:00:00,16.62,16.63,16.62,16.63,7953.0,16.62,16.63,16.62,16.63,7953.0
2020-01-23 15:05:00,16.63,16.64,16.62,16.64,126639.0,16.63,16.64,16.62,16.64,126639.0
2020-01-23 15:10:00,16.64,16.65,16.63,16.64,54945.0,16.64,16.65,16.63,16.64,54945.0
2020-01-23 15:15:00,16.64,16.65,16.63,16.64,42009.0,16.64,16.65,16.63,16.64,42009.0
2020-01-23 15:20:00,16.64,16.65,16.63,16.65,39635.0,16.64,16.65,16.63,16.65,39635.0
2020-01-23 15:25:00,16.64,16.65,16.63,16.63,21497.0,16.64,16.65,16.63,16.63,21497.0
2020-01-23 15:30:00,16.64,16.64,16.61,16.62,133991.0,16.64,16.64,16.61,16.62,133991.0
2020-01-23 15:35:00,16.62,16.63,16.61,16.63,63046.0,16.62,16.63,16.61,16.63,63046.0
2020-01-23 15:40:00,16.63,16.63,16.62,16.63,76116.0,16.63,16.63,16.62,16.63,76116.0
2020-01-23 15:45:00,16.64,16.64,16.63,16.63,124902.0,16.64,16.64,16.63,16.63,124902.0
2020-01-23 15:50:00,16.63,16.64,16.63,16.64,73831.0,16.63,16.64,16.63,16.64,73831.0
2020-01-23 15:55:00,16.63,16.63,16.62,16.62,186486.0,16.63,16.63,16.62,16.62,186486.0
2020-01-24 09:30:00,16.69,16.71,16.67,16.7,654181.0,16.69,16.71,16.67,16.7,654181.0
2020-01-24 09:35:00,16.69,16.73,16.68,16.72,231557.0,16.69,16.73,16.68,16.72,231557.0
2020-01-24 09:40:00,16.73,16.73,16.7,16.72,177537.0,16.73,16.73,16.7,16.72,177537.0
2020-01-24 09:45:00,16.71,16.8,16.71,16.79,663982.0,16.71,16.8,16.71,16.79,663982.0
2020-01-24 09:50:00,16.79,16.79,16.77,16.77,303131.0,16.79,16.79,16.77,16.77,303131.0
2020-01-24 09:55:00,16.78,16.78,16.74,16.75,347956.0,16.78,16.78,16.74,16.75,347956.0
2020-01-24 10:00:00,16.75,16.76,16.73,16.76,220031.0,16.75,16.76,16.73,16.76,220031.0
2020-01-24 10:05:00,16.76,16.79,16.75,16.77,360602.0,16.76,16.79,16.75,16.77,360602.0
2020-01-24 10:10:00,16.77,16.8,16.77,16.79,184964.0,16.77,16.8,16.77,16.79,184964.0
2020-01-24 10:15:00,16.79,16.8,16.76,16.8,343444.0,16.79,16.8,16.76,16.8,343444.0
2020-01-24 10:20:00,16.8,16.83,16.79,16.82,333267.0,16.8,16.83,16.79,16.82,333267.0
2020-01-24 10:25:00,16.82,16.87,16.82,16.86,244913.0,16.82,16.87,16.82,16.86,244913.0
2020-01-24 10:30:00,16.87,16.88,16.85,16.85,468120.0,16.87,16.88,16.85,16.85,468120.0
2020-01-24 10:35:00,16.85,16.88,16.85,16.85,122312.0,16.85,16.88,16.85,16.85,122312.0
2020-01-24 10:40:00,16.86,16.87,16.83,16.87,219392.0,16.86,16.87,16.83,16.87,219392.0
2020-01-24 10:45:00,16.87,16.88,16.84,16.86,122735.0,16.87,16.88,16.84,16.86,122735.0
2020-01-24 10:50:00,16.86,16.88,16.84,16.85,346491.0,16.86,16.88,16.84,16.85,346491.0
2020-01-24 10:55:00,16.84,16.85,16.82,16.83,201925.0,16.84,16.85,16.82,16.83,201925.0
2020-01-24 11:00:00,16.83,16.85,16.81,16.82,574139.0,16.83,16.85,16.81,16.82,574139.0
2020-01-24 11:05:00,16.83,16.84,16.82,16.82,148474.0,16.83,16.84,16.82,16.82,148474.0
2020-01-24 11:10:00,16.83,16.85,16.83,16.85,76893.0,16.83,16.85,16.83,16.85,76893.0
2020-01-24 11:15:00,16.85,16.87,16.84,16.87,142961.0,16.85,16.87,16.84,16.87,142961.0
2020-01-24 11:20:00,16.86,16.88,16.85,16.88,214503.0,16.86,16.88,16.85,16.88,214503.0
2020-01-24 11:25:00,16.88,16.89,16.86,16.86,131988.0,16.88,16.89,16.86,16.86,131988.0
2020-01-24 11:30:00,16.87,16.89,16.86,16.86,151780.0,16.87,16.89,16.86,16.86,151780.0
2020-01-24 11:35:00,16.86,16.86,16.85,16.86,81745.0,16.86,16.86,16.85,16.86,81745.0
2020-01-24 11:40:00,16.85,16.88,16.85,16.87,75346.0,16.85,16.88,16.85,16.87,75346.0
2020-01-24 11:45:00,16.86,16.87,16.85,16.85,94355.0,16.86,16.87,16.85,16.85,94355.0
2020-01-24 11:50:00,16.85,16.87,16.84,16.85,101526.0,16.85,16.87,16.84,16.85,101526.0
2020-01-24 11:55:00,16.85,16.86,16.84,16.86,90272.0,16.85,16.86,16.84,16.86,90272.0
2020-01-24 12:00:00,16.86,16.88,16.86,16.88,107707.0,16.86,16.88,16.86,16.88,107707.0
2020-01-24 12:05:00,16.88,16.89,16.87,16.88,103575.0,16.88,16.89,16.87,16.88,103575.0
2020-01-24 12:10:00,16.88,16.89,16.87,16.89,85502.0,16.88,16.89,16.87,16.89,85502.0
2020-01-24 12:15:00,16.89,16.89,16.86,16.87,188277.0,16.89,16.89,16.86,16.87,188277.0
2020-01-24 12:20:00,16.86,16.87,16.85,16.85,109863.0,16.86,16.87,16.85,16.85,109863.0
2020-01-24 12:25:00,16.86,16.89,16.85,16.89,50050.0,16.86,16.89,16.85,16.89,50050.0
2020-01-24 12:30:00,16.88,16.89,16.87,16.88,128377.0,16.88,16.89,16.87,16.88,128377.0
2020-01-24 12:35:00,16.88,16.89,16.88,16.89,49622.0,16.88,16.89,16.88,16.89,49622.0
2020-01-24 12:40:00,16.88,16.89,16.86,16.87,73323.0,16.88,16.89,16.86,16.87,73323.0
2020-01-24 12:45:00,16.88,16.89,16.87,16.88,112830.0,16.88,16.89,16.87,16.88,112830.0
2020-01-24 12:50:00,16.88,16.89,16.87,16.88,54223.0,16.88,16.89,16.87,16.88,54223.0
2020-01-24 12:55:00,16.87,16.91,16.87,16.91,370478.0,16.87,16.91,16.87,16.91,370478.0
2020-01-24 13:00:00,16.91,16.91,16.9,16.9,24571.0,16.91,16.91,16.9,16.9,24571.0
2020-01-24 13:05:00,16.9,16.9,16.87,16.88,194829.0,16.9,16.9,16.87,16.88,194829.0
2020-01-24 13:10:00,16.89,16.92,16.88,16.91,114820.0,16.89,16.92,16.88,16.91,114820.0
2020-01-24 13:15:00,16.91,16.93,16.9,16.93,163299.0,16.91,16.93,16.9,16.93,163299.0
2020-01-24 13:20:00,16.93,16.94,16.91,16.91,155947.0,16.93,16.94,16.91,16.91,155947.0
2020-01-24 13:25:00,16.91,16.92,16.9,16.92,277712.0,16.91,16.92,16.9,16.92,277712.0
2020-01-24 13:30:00,16.91,16.95,16.91,16.94,151722.0,16.91,16.95,16.91,16.94,151722.0
2020-01-24 13:35:00,16.94,16.95,16.91,16.91,105139.0,16.94,16.95,16.91,16.91,105139.0
2020-01-24 13:40:00,16.92,16.93,16.91,16.91,242653.0,16.92,16.93,16.91,16.91,242653.0
2020-01-24 13:45:00,16.92,16.93,16.91,16.92,73655.0,16.92,16.93,16.91,16.92,73655.0
2020-01-24 13:50:00,16.93,16.93,16.91,16.91,187545.0,16.93,16.93,16.91,16.91,187545.0
2020-01-24 13:55:00,16.92,16.92,16.9,16.91,51655.0,16.92,16.92,16.9,16.91,51655.0
2020-01-24 14:00:00,16.91,16.92,16.9,16.92,119892.0,16.91,16.92,16.9,16.92,119892.0
2020-01-24 14:05:00,16.92,16.93,16.91,16.92,37228.0,16.92,16.93,16.91,16.92,37228.0
2020-01-24 14:10:00,16.92,16.94,16.91,16.94,127509.0,16.92,16.94,16.91,16.94,127509.0
2020-01-24 14:15:00,16.94,16.95,16.93,16.95,129613.0,16.94,16.95,16.93,16.95,129613.0
2020-01-24 14:20:00,16.94,16.95,16.93,16.94,295070.0,16.94,16.95,16.93,16.94,295070.0
2020-01-24 14:25:00,16.93,16.94,16.92,16.92,164325.0,16.93,16.94,16.92,16.92,164325.0
2020-01-24 14:30:00,16.92,16.93,16.91,16.92,189322.0,16.92,16.93,16.91,16.92,189322.0
2020-01-24 14:35:00,16.92,16.93,16.91,16.91,83265.0,16.92,16.93,16.91,16.91,83265.0
2020-01-24 14:40:00,16.91,16.93,16.91,16.93,127309.0,16.91,16.93,16.91,16.93,127309.0
2020-01-24 14:45:00,16.92,16.93,16.91,16.92,135340.0,16.92,16.93,16.91,16.92,135340.0
2020-01-24 14:50:00,16.91,16.92,16.91,16.91,77998.0,16.91,16.92,16.91,16.91,77998.0
2020-01-24 14:55:00,16.91,16.91,16.89,16.9,358187.0,16.91,16.91,16.89,16.9,358187.0
2020-01-24 15:00:00,16.9,16.91,16.88,16.89,199436.0,16.9,16.91,16.88,16.89,199436.0
2020-01-24 15:05:00,16.89,16.93,16.88,16.92,306545.0,16.89,16.93,16.88,16.92,306545.0
2020-01-24 15:10:00,16.93,16.95,16.92,16.94,197190.0,16.93,16.95,16.92,16.94,197190.0
2020-01-24 15:15:00,16.94,16.94,16.9,16.91,169542.0,16.94,16.94,16.9,16.91,169542.0
2020-01-24 15:20:00,16.91,16.92,16.89,16.89,175465.0,16.91,16.92,16.89,16.89,175465.0
2020-01-24 15:25:00,16.9,16.91,16.89,16.91,79126.0,16.9,16.91,16.89,16.91,79126.0
2020-01-24 15:30:00,16.91,16.91,16.9,16.9,114121.0,16.91,16.91,16.9,16.9,114121.0
2020-01-24 15:35:00,16.91,16.92,16.9,16.91,38907.0,16.91,16.92,16.9,16.91,38907.0
2020-01-24 15:40:00,16.91,16.92,16.9,16.91,109153.0,16.91,16.92,16.9,16.91,109153.0
2020-01-24 15:45:00,16.91,16.91,16.89,16.91,259503.0,16.91,16.91,16.89,16.91,259503.0
2020-01-24 15:50:00,16.91,16.92,16.9,16.91,531516.0,16.91,16.92,16.9,16.91,531516.0
2020-01-24 15:55:00,16.91,16.92,16.9,16.91,626457.0,16.91,16.92,16.9,16.91,626457.0
2020-01-27 09:30:00,17.04,17.06,17.0,17.01,730592.0,17.04,17.06,17.0,17.01,730592.0
2020-01-27 09:35:00,17.01,17.03,16.97,16.98,357703.0,17.01,17.03,16.97,16.98,357703.0
2020-01-27 09:40:00,16.98,17.0,16.96,16.96,277638.0,16.98,17.0,16.96,16.96,277638.0
2020-01-27 09:45:00,16.96,16.97,16.95,16.97,294509.0,16.96,16.97,16.95,16.97,294509.0
2020-01-27 09:50:00,16.97,16.97,16.95,16.97,286464.0,16.97,16.97,16.95,16.97,286464.0
2020-01-27 09:55:00,16.96,17.0,16.95,16.99,188540.0,16.96,17.0,16.95,16.99,188540.0
2020-01-27 10:00:00,17.0,17.02,16.99,17.01,330717.0,17.0,17.02,16.99,17.01,330717.0
2020-01-27 10:05:00,17.0,17.01,16.98,16.98,262494.0,17.0,17.01,16.98,16.98,262494.0
2020-01-27 10:10:00,16.98,17.01,16.97,17.0,161110.0,16.98,17.01,16.97,17.0,161110.0
2020-01-27 10:15:00,17.0,17.01,16.98,17.0,134886.0,17.0,17.01,16.98,17.0,134886.0
2020-01-27 10:20:00,17.0,17.01,16.98,16.98,472660.0,17.0,17.01,16.98,16.98,472660.0
2020-01-27 10:25:00,16.98,16.99,16.97,16.98,229845.0,16.98,16.99,16.97,16.98,229845.0
2020-01-27 10:30:00,16.98,16.99,16.97,16.99,79988.0,16.98,16.99,16.97,16.99,79988.0
2020-01-27 10:35:00,16.99,16.99,16.97,16.98,198739.0,16.99,16.99,16.97,16.98,198739.0
2020-01-27 10:40:00,16.98,17.0,16.97,17.0,120999.0,16.98,17.0,16.97,17.0,120999.0
2020-01-27 10:45:00,17.0,17.01,16.99,17.01,56539.0,17.0,17.01,16.99,17.01,56539.0
2020-01-27 10:50:00,17.01,17.03,17.0,17.03,207208.0,17.01,17.03,17.0,17.03,207208.0
2020-01-27 10:55:00,17.03,17.04,17.01,17.03,148000.0,17.03,17.04,17.01,17.03,148000.0
2020-01-27 11:00:00,17.03,17.03,16.99,17.0,104101.0,17.03,17.03,16.99,17.0,104101.0
2020-01-27 11:05:00,17.0,17.02,16.99,17.01,204268.0,17.0,17.02,16.99,17.01,204268.0
2020-01-27 11:10:00,17.01,17.01,16.99,17.0,97376.0,17.01,17.01,16.99,17.0,97376.0
2020-01-27 11:15:00,17.0,17.01,16.99,17.01,78868.0,17.0,17.01,16.99,17.01,78868.0
2020-01-27 11:20:00,17.01,17.02,17.0,17.01,115558.0,17.01,17.02,17.0,17.01,115558.0
2020-01-27 11:25:00,17.01,17.02,17.0,17.01,151780.0,17.01,17.02,17.0,17.01,151780.0
2020-01-27 11:30:00,17.0,17.02,16.99,17.01,105732.0,17.0,17.02,16.99,17.01,105732.0
2020-01-27 11:35:00,17.01,17.02,16.99,16.99,72425.0,17.01,17.02,16.99,16.99,72425.0
2020-01-27 11:40:00,16.99,17.0,16.98,16.98,24367.0,16.99,17.0,16.98,16.98,24367.0
2020-01-27 11:45:00,16.99,16.99,16.98,16.98,56410.0,16.99,16.99,16.98,16.98,56410.0
2020-01-27 11:50:00,16.99,17.0,16.98,16.99,42787.0,16.99,17.0,16.98,16.99,42787.0
2020-01-27 11:55:00,17.0,17.0,16.98,16.99,32345.0,17.0,17.0,16.98,16.99,32345.0
2020-01-27 12:00:00,16.99,16.99,16.96,16.97,174751.0,16.99,16.99,16.96,16.97,174751.0
2020-01-27 12:05:00,16.97,16.97,16.95,16.96,75280.0,16.97,16.97,16.95,16.96,75280.0
2020-01-27 12:10:00,16.96,16.97,16.94,16.95,102734.0,16.96,16.97,16.94,16.95,102734.0
2020-01-27 12:15:00,16.95,16.95,16.93,16.94,106785.0,16.95,16.95,16.93,16.94,106785.0
2020-01-27 12:20:00,16.94,16.95,16.93,16.95,121692.0,16.94,16.95,16.93,16.95,121692.0
2020-01-27 12:25:00,16.95,16.95,16.93,16.93,50172.0,16.95,16.95,16.93,16.93,50172.0
2020-01-27 12:30:00,16.93,16.93,16.9,16.91,332250.0,16.93,16.93,16.9,16.91,332250.0
2020-01-27 12:35:00,16.91,16.93,16.9,16.92,300155.0,16.91,16.93,16.9,16.92,300155.0
2020-01-27 12:40:00,16.92,16.94,16.9,16.92,166939.0,16.92,16.94,16.9,16.92,166939.0
2020-01-27 12:45:00,16.92,16.93,16.87,16.88,400973.0,16.92,16.93,16.87,16.88,400973.0
2020-01-27 12:50:00,16.88,16.89,16.87,16.88,190648.0,16.88,16.89,16.87,16.88,190648.0
2020-01-27 12:55:00,16.88,16.91,16.88,16.9,114077.0,16.88,16.91,16.88,16.9,114077.0
2020-01-27 13:00:00,16.89,16.89,16.85,16.87,194263.0,16.89,16.89,16.85,16.87,194263.0
2020-01-27 13:05:00,16.87,16.89,16.87,16.88,58738.0,16.87,16.89,16.87,16.88,58738.0
2020-01-27 13:10:00,16.89,16.89,16.88,16.88,18088.0,16.89,16.89,16.88,16.88,18088.0
2020-01-27 13:15:00,16.89,16.9,16.88,16.89,179678.0,16.89,16.9,16.88,16.89,179678.0
2020-01-27 13:20:00,16.89,16.89,16.86,16.87,47152.0,16.89,16.89,16.86,16.87,47152.0
2020-01-27 13:25:00,16.87,16.88,16.85,16.88,250002.0,16.87,16.88,16.85,16.88,250002.0
2020-01-27 13:30:00,16.88,16.88,16.84,16.86,358773.0,16.88,16.88,16.84,16.86,358773.0
2020-01-27 13:35:00,16.86,16.86,16.85,16.85,74842.0,16.86,16.86,16.85,16.85,74842.0
2020-01-27 13:40:00,16.85,16.86,16.84,16.86,91802.0,16.85,16.86,16.84,16.86,91802.0
2020-01-27 13:45:00,16.86,16.86,16.85,16.86,29418.0,16.86,16.86,16.85,16.86,29418.0
2020-01-27 13:50:00,16.86,16.86,16.84,16.86,191236.0,16.86,16.86,16.84,16.86,191236.0
2020-01-27 13:55:00,16.86,16.87,16.85,16.86,57383.0,16.86,16.87,16.85,16.86,57383.0
2020-01-27 14:00:00,16.87,16.88,16.86,16.87,180129.0,16.87,16.88,16.86,16.87,180129.0
2020-01-27 14:05:00,16.87,16.89,16.87,16.88,60510.0,16.87,16.89,16.87,16.88,60510.0
2020-01-27 14:10:00,16.88,16.89,16.87,16.89,117278.0,16.88,16.89,16.87,16.89,117278.0
2020-01-27 14:15:00,16.88,16.89,16.88,16.88,6508.0,16.88,16.89,16.88,16.88,6508.0
2020-01-27 14:20:00,16.89,16.89,16.88,16.89,18972.0,16.89,16.89,16.88,16.89,18972.0
2020-01-27 14:25:00,16.88,16.89,16.88,16.88,61571.0,16.88,16.89,16.88,16.88,61571.0
2020-01-27 14:30:00,16.89,16.9,16.88,16.89,63595.0,16.89,16.9,16.88,16.89,63595.0
2020-01-27 14:35:00,16.88,16.89,16.88,16.88,25156.0,16.88,16.89,16.88,16.88,25156.0
2020-01-27 14:40:00,16.89,16.89,16.88,16.89,90969.0,16.89,16.89,16.88,16.89,90969.0
2020-01-27 14:45:00,16.89,16.9,16.88,16.89,66221.0,16.89,16.9,16.88,16.89,66221.0
2020-01-27 14:50:00,16.89,16.9,16.89,16.89,30987.0,16.89,16.9,16.89,16.89,30987.0
2020-01-27 14:55:00,16.89,16.9,16.89,16.89,57303.0,16.89,16.9,16.89,16.89,57303.0
2020-01-27 15:00:00,16.89,16.9,16.89,16.89,33110.0,16.89,16.9,16.89,16.89,33110.0
2020-01-27 15:05:00,16.9,16.9,16.89,16.9,41359.0,16.9,16.9,16.89,16.9,41359.0
2020-01-27 15:10:00,16.9,16.9,16.89,16.9,25402.0,16.9,16.9,16.89,16.9,25402.0
2020-01-27 15:15:00,16.89,16.9,16.89,16.9,47286.0,16.89,16.9,16.89,16.9,47286.0
2020-01-27 15:20:00,16.89,16.9,16.89,16.9,75568.0,16.89,16.9,16.89,16.9,75568.0
2020-01-27 15:25:00,16.89,16.9,16.89,16.89,46285.0,16.89,16.9,16.89,16.89,46285.0
2020-01-27 15:30:00,16.9,16.91,16.89,16.91,41223.0,16.9,16.91,16.89,16.91,41223.0
2020-01-27 15:35:00,16.9,16.91,16.89,16.9,75176.0,16.9,16.91,16.89,16.9,75176.0
2020-01-27 15:40:00,16.9,16.9,16.89,16.9,57407.0,16.9,16.9,16.89,16.9,57407.0
2020-01-27 15:45:00,16.89,16.9,16.89,16.89,93624.0,16.89,16.9,16.89,16.89,93624.0
2020-01-27 15:50:00,16.9,16.9,16.89,16.89,116969.0,16.9,16.9,16.89,16.89,116969.0
2020-01-27 15:55:00,16.89,16.91,16.89,16.89,528856.0,16.89,16.91,16.89,16.89,528856.0
2020-01-28 09:30:00,16.58,16.59,16.54,16.57,1127465.0,16.58,16.59,16.54,16.57,1127465.0
2020-01-28 09:35:00,16.57,16.59,16.55,16.58,170714.0,16.57,16.59,16.55,16.58,170714.0
2020-01-28 09:40:00,16.58,16.61,16.57,16.57,232982.0,16.58,16.61,16.57,16.57,232982.0
2020-01-28 09:45:00,16.58,16.6,16.56,16.58,376756.0,16.58,16.6,16.56,16.58,376756.0
2020-01-28 09:50:00,16.58,16.58,16.55,16.55,280012.0,16.58,16.58,16.55,16.55,280012.0
2020-01-28 09:55:00,16.55,16.56,16.53,16.55,621703.0,16.55,16.56,16.53,16.55,621703.0
2020-01-28 10:00:00,16.54,16.55,16.5,16.5,774368.0,16.54,16.55,16.5,16.5,774368.0
2020-01-28 10:05:00,16.51,16.52,16.49,16.51,1081945.0,16.51,16.52,16.49,16.51,1081945.0
2020-01-28 10:10:00,16.51,16.52,16.49,16.49,710408.0,16.51,16.52,16.49,16.49,710408.0
2020-01-28 10:15:00,16.5,16.5,16.46,16.48,476673.0,16.5,16.5,16.46,16.48,476673.0
2020-01-28 10:20:00,16.48,16.48,16.45,16.45,569596.0,16.48,16.48,16.45,16.45,569596.0
2020-01-28 10:25:00,16.45,16.47,16.39,16.43,3390255.0,16.45,16.47,16.39,16.43,3390255.0
2020-01-28 10:30:00,16.43,16.44,16.4,16.41,511819.0,16.43,16.44,16.4,16.41,511819.0
2020-01-28 10:35:00,16.41,16.42,16.39,16.41,348946.0,16.41,16.42,16.39,16.41,348946.0
2020-01-28 10:40:00,16.41,16.42,16.39,16.39,501700.0,16.41,16.42,16.39,16.39,501700.0
2020-01-28 10:45:00,16.39,16.42,16.37,16.42,469884.0,16.39,16.42,16.37,16.42,469884.0
2020-01-28 10:50:00,16.41,16.43,16.4,16.41,514480.0,16.41,16.43,16.4,16.41,514480.0
2020-01-28 10:55:00,16.41,16.43,16.39,16.43,267178.0,16.41,16.43,16.39,16.43,267178.0
2020-01-28 11:00:00,16.43,16.43,16.4,16.4,444286.0,16.43,16.43,16.4,16.4,444286.0
2020-01-28 11:05:00,16.4,16.41,16.39,16.4,240496.0,16.4,16.41,16.39,16.4,240496.0
2020-01-28 11:10:00,16.41,16.42,16.38,16.41,396911.0,16.41,16.42,16.38,16.41,396911.0
2020-01-28 11:15:00,16.42,16.42,16.39,16.4,291250.0,16.42,16.42,16.39,16.4,291250.0
2020-01-28 11:20:00,16.4,16.43,16.39,16.41,299707.0,16.4,16.43,16.39,16.41,299707.0
2020-01-28 11:25:00,16.42,16.42,16.39,16.4,418898.0,16.42,16.42,16.39,16.4,418898.0
2020-01-28 11:30:00,16.4,16.41,16.37,16.38,526620.0,16.4,16.41,16.37,16.38,526620.0
2020-01-28 11:35:00,16.38,16.39,16.37,16.38,208421.0,16.38,16.39,16.37,16.38,208421.0
2020-01-28 11:40:00,16.38,16.39,16.35,16.36,251821.0,16.38,16.39,16.35,16.36,251821.0
2020-01-28 11:45:00,16.36,16.39,16.35,16.38,155811.0,16.36,16.39,16.35,16.38,155811.0
2020-01-28 11:50:00,16.38,16.38,16.36,16.37,85444.0,16.38,16.38,16.36,16.37,85444.0
2020-01-28 11:55:00,16.37,16.37,16.36,16.36,62067.0,16.37,16.37,16.36,16.36,62067.0
2020-01-28 12:00:00,16.36,16.37,16.33,16.34,702460.0,16.36,16.37,16.33,16.34,702460.0
2020-01-28 12:05:00,16.34,16.35,16.32,16.34,374426.0,16.34,16.35,16.32,16.34,374426.0
2020-01-28 12:10:00,16.34,16.34,16.32,16.32,212738.0,16.34,16.34,16.32,16.32,212738.0
2020-01-28 12:15:00,16.32,16.34,16.3,16.33,461034.0,16.32,16.34,16.3,16.33,461034.0
2020-01-28 12:20:00,16.33,16.35,16.32,16.34,159852.0,16.33,16.35,16.32,16.34,159852.0
2020-01-28 12:25:00,16.34,16.35,16.34,16.35,143248.0,16.34,16.35,16.34,16.35,143248.0
2020-01-28 12:30:00,16.35,16.37,16.34,16.37,246638.0,16.35,16.37,16.34,16.37,246638.0
2020-01-28 12:35:00,16.37,16.38,16.34,16.35,265221.0,16.37,16.38,16.34,16.35,265221.0
2020-01-28 12:40:00,16.34,16.34,16.33,16.34,88140.0,16.34,16.34,16.33,16.34,88140.0
2020-01-28 12:45:00,16.34,16.34,16.32,16.34,133672.0,16.34,16.34,16.32,16.34,133672.0
2020-01-28 12:50:00,16.33,16.34,16.32,16.32,287933.0,16.33,16.34,16.32,16.32,287933.0
2020-01-28 12:55:00,16.32,16.33,16.3,16.31,182927.0,16.32,16.33,16.3,16.31,182927.0
2020-01-28 13:00:00,16.31,16.34,16.31,16.33,331952.0,16.31,16.34,16.31,16.33,331952.0
2020-01-28 13:05:00,16.33,16.33,16.31,16.32,162200.0,16.33,16.33,16.31,16.32,162200.0
2020-01-28 13:10:00,16.32,16.33,16.3,16.31,247490.0,16.32,16.33,16.3,16.31,247490.0
2020-01-28 13:15:00,16.32,16.34,16.31,16.33,198459.0,16.32,16.34,16.31,16.33,198459.0
2020-01-28 13:20:00,16.33,16.33,16.3,16.32,376293.0,16.33,16.33,16.3,16.32,376293.0
2020-01-28 13:25:00,16.32,16.34,16.31,16.32,101852.0,16.32,16.34,16.31,16.32,101852.0
2020-01-28 13:30:00,16.32,16.34,16.32,16.34,187065.0,16.32,16.34,16.32,16.34,187065.0
2020-01-28 13:35:00,16.34,16.35,16.33,16.35,106015.0,16.34,16.35,16.33,16.35,106015.0
2020-01-28 13:40:00,16.35,16.36,16.34,16.35,122808.0,16.35,16.36,16.34,16.35,122808.0
2020-01-28 13:45:00,16.35,16.36,16.34,16.35,131861.0,16.35,16.36,16.34,16.35,131861.0
2020-01-28 13:50:00,16.35,16.36,16.32,16.32,226022.0,16.35,16.36,16.32,16.32,226022.0
2020-01-28 13:55:00,16.33,16.33,16.29,16.3,374738.0,16.33,16.33,16.29,16.3,374738.0
2020-01-28 14:00:00,16.3,16.33,16.28,16.32,689283.0,16.3,16.33,16.28,16.32,689283.0
2020-01-28 14:05:00,16.32,16.32,16.3,16.3,71103.0,16.32,16.32,16.3,16.3,71103.0
2020-01-28 14:10:00,16.3,16.32,16.3,16.3,44020.0,16.3,16.32,16.3,16.3,44020.0
2020-01-28 14:15:00,16.3,16.31,16.3,16.3,87264.0,16.3,16.31,16.3,16.3,87264.0
2020-01-28 14:20:00,16.3,16.31,16.3,16.3,49675.0,16.3,16.31,16.3,16.3,49675.0
2020-01-28 14:25:00,16.31,16.32,16.3,16.32,29674.0,16.31,16.32,16.3,16.32,29674.0
2020-01-28 14:30:00,16.32,16.32,16.3,16.3,73184.0,16.32,16.32,16.3,16.3,73184.0
2020-01-28 14:35:00,16.3,16.31,16.3,16.3,64416.0,16.3,16.31,16.3,16.3,64416.0
2020-01-28 14:40:00,16.3,16.32,16.3,16.31,108947.0,16.3,16.32,16.3,16.31,108947.0
2020-01-28 14:45:00,16.31,16.32,16.3,16.31,47516.0,16.31,16.32,16.3,16.31,47516.0
2020-01-28 14:50:00,16.31,16.32,16.31,16.32,131468.0,16.31,16.32,16.31,16.32,131468.0
2020-01-28 14:55:00,16.32,16.32,16.31,16.32,30066.0,16.32,16.32,16.31,16.32,30066.0
2020-01-28 15:00:00,16.32,16.34,16.31,16.34,208640.0,16.32,16.34,16.31,16.34,208640.0
2020-01-28 15:05:00,16.34,16.34,16.33,16.33,35875.0,16.34,16.34,16.33,16.33,35875.0
2020-01-28 15:10:00,16.34,16.34,16.33,16.33,41318.0,16.34,16.34,16.33,16.33,41318.0
2020-01-28 15:15:00,16.34,16.34,16.33,16.34,67563.0,16.34,16.34,16.33,16.34,67563.0
2020-01-28 15:20:00,16.34,16.34,16.32,16.34,185983.0,16.34,16.34,16.32,16.34,185983.0
2020-01-28 15:25:00,16.33,16.34,16.33,16.33,32298.0,16.33,16.34,16.33,16.33,32298.0
2020-01-28 15:30:00,16.34,16.34,16.33,16.33,34655.0,16.34,16.34,16.33,16.33,34655.0
2020-01-28 15:35:00,16.33,16.34,16.33,16.34,401841.0,16.33,16.34,16.33,16.34,401841.0
2020-01-28 15:40:00,16.34,16.34,16.33,16.34,409970.0,16.34,16.34,16.33,16.34,409970.0
2020-01-28 15:45:00,16.34,16.34,16.33,16.34,217993.0,16.34,16.34,16.33,16.34,217993.0
2020-01-28 15:50:00,16.34,16.34,16.32,16.32,358032.0,16.34,16.34,16.32,16.32,358032.0
2020-01-28 15:55:00,16.32,16.33,16.31,16.32,864444.0,16.32,16.33,16.31,16.32,864444.0
2020-01-29 09:30:00,16.28,16.31,16.27,16.31,311973.0,16.28,16.31,16.27,16.31,311973.0
2020-01-29 09:35:00,16.3,16.33,16.3,16.32,109430.0,16.3,16.33,16.3,16.32,109430.0
2020-01-29 09:40:00,16.32,16.33,16.28,16.29,233579.0,16.32,16.33,16.28,16.29,233579.0
2020-01-29 09:45:00,16.29,16.33,16.29,16.32,283744.0,16.29,16.33,16.29,16.32,283744.0
2020-01-29 09:50:00,16.32,16.34,16.32,16.33,175951.0,16.32,16.34,16.32,16.33,175951.0
2020-01-29 09:55:00,16.33,16.35,16.32,16.33,429070.0,16.33,16.35,16.32,16.33,429070.0
2020-01-29 10:00:00,16.33,16.36,16.32,16.35,345455.0,16.33,16.36,16.32,16.35,345455.0
2020-01-29 10:05:00,16.35,16.35,16.31,16.32,122440.0,16.35,16.35,16.31,16.32,122440.0
2020-01-29 10:10:00,16.32,16.35,16.31,16.33,193219.0,16.32,16.35,16.31,16.33,193219.0
2020-01-29 10:15:00,16.34,16.34,16.31,16.31,230465.0,16.34,16.34,16.31,16.31,230465.0
2020-01-29 10:20:00,16.31,16.32,16.3,16.3,100769.0,16.31,16.32,16.3,16.3,100769.0
2020-01-29 10:25:00,16.29,16.31,16.29,16.3,88754.0,16.29,16.31,16.29,16.3,88754.0
2020-01-29 10:30:00,16.3,16.31,16.29,16.31,62998.0,16.3,16.31,16.29,16.31,62998.0
2020-01-29 10:35:00,16.3,16.32,16.29,16.3,174421.0,16.3,16.32,16.29,16.3,174421.0
2020-01-29 10:40:00,16.29,16.31,16.28,16.3,78642.0,16.29,16.31,16.28,16.3,78642.0
2020-01-29 10:45:00,16.31,16.32,16.3,16.31,58575.0,16.31,16.32,16.3,16.31,58575.0
2020-01-29 10:50:00,16.31,16.31,16.29,16.29,86970.0,16.31,16.31,16.29,16.29,86970.0
2020-01-29 10:55:00,16.29,16.31,16.29,16.3,39279.0,16.29,16.31,16.29,16.3,39279.0
2020-01-29 11:00:00,16.3,16.31,16.3,16.3,36320.0,16.3,16.31,16.3,16.3,36320.0
2020-01-29 11:05:00,16.31,16.32,16.3,16.31,92224.0,16.31,16.32,16.3,16.31,92224.0
2020-01-29 11:10:00,16.32,16.34,16.31,16.33,84781.0,16.32,16.34,16.31,16.33,84781.0
2020-01-29 11:15:00,16.33,16.34,16.32,16.32,57043.0,16.33,16.34,16.32,16.32,57043.0
2020-01-29 11:20:00,16.32,16.32,16.3,16.3,55318.0,16.32,16.32,16.3,16.3,55318.0
2020-01-29 11:25:00,16.3,16.31,16.29,16.3,37373.0,16.3,16.31,16.29,16.3,37373.0
2020-01-29 11:30:00,16.3,16.3,16.29,16.3,8953.0,16.3,16.3,16.29,16.3,8953.0
2020-01-29 11:35:00,16.3,16.31,16.29,16.31,28241.0,16.3,16.31,16.29,16.31,28241.0
2020-01-29 11:40:00,16.3,16.32,16.3,16.32,26818.0,16.3,16.32,16.3,16.32,26818.0
2020-01-29 11:45:00,16.31,16.32,16.3,16.31,28430.0,16.31,16.32,16.3,16.31,28430.0
2020-01-29 11:50:00,16.31,16.32,16.31,16.32,37282.0,16.31,16.32,16.31,16.32,37282.0
2020-01-29 11:55:00,16.31,16.32,16.29,16.3,120405.0,16.31,16.32,16.29,16.3,120405.0
2020-01-29 12:00:00,16.29,16.32,16.29,16.32,56649.0,16.29,16.32,16.29,16.32,56649.0
2020-01-29 12:05:00,16.32,16.32,16.3,16.3,40559.0,16.32,16.32,16.3,16.3,40559.0
2020-01-29 12:10:00,16.3,16.31,16.29,16.3,72204.0,16.3,16.31,16.29,16.3,72204.0
2020-01-29 12:15:00,16.29,16.3,16.28,16.29,109721.0,16.29,16.3,16.28,16.29,109721.0
2020-01-29 12:20:00,16.3,16.3,16.28,16.28,126656.0,16.3,16.3,16.28,16.28,126656.0
2020-01-29 12:25:00,16.29,16.29,16.28,16.28,7846.0,16.29,16.29,16.28,16.28,7846.0
2020-01-29 12:30:00,16.29,16.3,16.28,16.29,92637.0,16.29,16.3,16.28,16.29,92637.0
2020-01-29 12:35:00,16.29,16.31,16.29,16.3,93845.0,16.29,16.31,16.29,16.3,93845.0
2020-01-29 12:40:00,16.3,16.31,16.29,16.3,25369.0,16.3,16.31,16.29,16.3,25369.0
2020-01-29 12:45:00,16.29,16.3,16.29,16.3,11784.0,16.29,16.3,16.29,16.3,11784.0
2020-01-29 12:50:00,16.3,16.33,16.29,16.32,104817.0,16.3,16.33,16.29,16.32,104817.0
2020-01-29 12:55:00,16.32,16.33,16.31,16.31,25314.0,16.32,16.33,16.31,16.31,25314.0
2020-01-29 13:00:00,16.31,16.32,16.31,16.31,10362.0,16.31,16.32,16.31,16.31,10362.0
2020-01-29 13:05:00,16.31,16.31,16.3,16.3,49069.0,16.31,16.31,16.3,16.3,49069.0
2020-01-29 13:10:00,16.3,16.33,16.3,16.32,137452.0,16.3,16.33,16.3,16.32,137452.0
2020-01-29 13:15:00,16.32,16.32,16.3,16.31,87351.0,16.32,16.32,16.3,16.31,87351.0
2020-01-29 13:20:00,16.32,16.36,16.31,16.35,227495.0,16.32,16.36,16.31,16.35,227495.0
2020-01-29 13:25:00,16.35,16.36,16.33,16.35,121628.0,16.35,16.36,16.33,16.35,121628.0
2020-01-29 13:30:00,16.35,16.35,16.33,16.33,35598.0,16.35,16.35,16.33,16.33,35598.0
2020-01-29 13:35:00,16.33,16.34,16.32,16.33,124061.0,16.33,16.34,16.32,16.33,124061.0
2020-01-29 13:40:00,16.32,16.34,16.32,16.33,47434.0,16.32,16.34,16.32,16.33,47434.0
2020-01-29 13:45:00,16.34,16.34,16.33,16.33,18073.0,16.34,16.34,16.33,16.33,18073.0
2020-01-29 13:50:00,16.34,16.34,16.33,16.34,35934.0,16.34,16.34,16.33,16.34,35934.0
2020-01-29 13:55:00,16.34,16.34,16.33,16.34,98752.0,16.34,16.34,16.33,16.34,98752.0
2020-01-29 14:00:00,16.34,16.34,16.31,16.33,155805.0,16.34,16.34,16.31,16.33,155805.0
2020-01-29 14:05:00,16.33,16.34,16.32,16.33,18329.0,16.33,16.34,16.32,16.33,18329.0
2020-01-29 14:10:00,16.33,16.35,16.33,16.33,40767.0,16.33,16.35,16.33,16.33,40767.0
2020-01-29 14:15:00,16.34,16.34,16.33,16.33,12680.0,16.34,16.34,16.33,16.33,12680.0
2020-01-29 14:20:00,16.34,16.34,16.32,16.33,59602.0,16.34,16.34,16.32,16.33,59602.0
2020-01-29 14:25:00,16.34,16.35,16.33,16.35,56674.0,16.34,16.35,16.33,16.35,56674.0
2020-01-29 14:30:00,16.34,16.35,16.33,16.33,140919.0,16.34,16.35,16.33,16.33,140919.0
2020-01-29 14:35:00,16.34,16.34,16.33,16.34,102463.0,16.34,16.34,16.33,16.34,102463.0
2020-01-29 14:40:00,16.34,16.39,16.34,16.39,221540.0,16.34,16.39,16.34,16.39,221540.0
2020-01-29 14:45:00,16.39,16.41,16.38,16.4,429820.0,16.39,16.41,16.38,16.4,429820.0
2020-01-29 14:50:00,16.41,16.43,16.39,16.43,219948.0,16.41,16.43,16.39,16.43,219948.0
2020-01-29 14:55:00,16.42,16.43,16.39,16.42,355979.0,16.42,16.43,16.39,16.42,355979.0
2020-01-29 15:00:00,16.42,16.43,16.4,16.41,336318.0,16.42,16.43,16.4,16.41,336318.0
2020-01-29 15:05:00,16.41,16.42,16.39,16.41,182907.0,16.41,16.42,16.39,16.41,182907.0
2020-01-29 15:10:00,16.41,16.42,16.4,16.42,87883.0,16.41,16.42,16.4,16.42,87883.0
2020-01-29 15:15:00,16.41,16.43,16.41,16.41,78771.0,16.41,16.43,16.41,16.41,78771.0
2020-01-29 15:20:00,16.41,16.42,16.41,16.41,108142.0,16.41,16.42,16.41,16.41,108142.0
2020-01-29 15:25:00,16.41,16.42,16.39,16.4,104106.0,16.41,16.42,16.39,16.4,104106.0
2020-01-29 15:30:00,16.4,16.41,16.39,16.41,201414.0,16.4,16.41,16.39,16.41,201414.0
2020-01-29 15:35:00,16.41,16.41,16.4,16.41,63360.0,16.41,16.41,16.4,16.41,63360.0
2020-01-29 15:40:00,16.4,16.41,16.4,16.41,110609.0,16.4,16.41,16.4,16.41,110609.0
2020-01-29 15:45:00,16.41,16.41,16.4,16.4,109626.0,16.41,16.41,16.4,16.4,109626.0
2020-01-29 15:50:00,16.41,16.41,16.39,16.4,175105.0,16.41,16.41,16.39,16.4,175105.0
2020-01-29 15:55:00,16.39,16.41,16.39,16.4,261333.0,16.39,16.41,16.39,16.4,261333.0
2020-01-30 09:30:00,16.73,16.73,16.64,16.65,1022179.0,16.73,16.73,16.64,16.65,1022179.0
2020-01-30 09:35:00,16.64,16.65,16.59,16.64,812368.0,16.64,16.65,16.59,16.64,812368.0
2020-01-30 09:40:00,16.63,16.69,16.62,16.66,412907.0,16.63,16.69,16.62,16.66,412907.0
2020-01-30 09:45:00,16.65,16.65,16.62,16.63,358321.0,16.65,16.65,16.62,16.63,358321.0
2020-01-30 09:50:00,16.63,16.67,16.62,16.65,271508.0,16.63,16.67,16.62,16.65,271508.0
2020-01-30 09:55:00,16.66,16.69,16.64,16.68,288636.0,16.66,16.69,16.64,16.68,288636.0
2020-01-30 10:00:00,16.67,16.69,16.66,16.68,1319147.0,16.67,16.69,16.66,16.68,1319147.0
2020-01-30 10:05:00,16.68,16.68,16.63,16.65,591015.0,16.68,16.68,16.63,16.65,591015.0
2020-01-30 10:10:00,16.65,16.71,16.65,16.7,1006141.0,16.65,16.71,16.65,16.7,1006141.0
2020-01-30 10:15:00,16.7,16.72,16.7,16.7,253880.0,16.7,16.72,16.7,16.7,253880.0
2020-01-30 10:20:00,16.7,16.72,16.69,16.69,235891.0,16.7,16.72,16.69,16.69,235891.0
2020-01-30 10:25:00,16.7,16.72,16.68,16.68,327958.0,16.7,16.72,16.68,16.68,327958.0
2020-01-30 10:30:00,16.69,16.73,16.69,16.72,395424.0,16.69,16.73,16.69,16.72,395424.0
2020-01-30 10:35:00,16.72,16.76,16.72,16.76,341418.0,16.72,16.76,16.72,16.76,341418.0
2020-01-30 10:40:00,16.76,16.8,16.76,16.77,505128.0,16.76,16.8,16.76,16.77,505128.0
2020-01-30 10:45:00,16.77,16.78,16.76,16.77,511564.0,16.77,16.78,16.76,16.77,511564.0
2020-01-30 10:50:00,16.76,16.8,16.76,16.79,233166.0,16.76,16.8,16.76,16.79,233166.0
2020-01-30 10:55:00,16.8,16.81,16.79,16.8,369047.0,16.8,16.81,16.79,16.8,369047.0
2020-01-30 11:00:00,16.8,16.85,16.79,16.84,265556.0,16.8,16.85,16.79,16.84,265556.0
2020-01-30 11:05:00,16.84,16.85,16.78,16.84,614555.0,16.84,16.85,16.78,16.84,614555.0
2020-01-30 11:10:00,16.84,16.84,16.77,16.78,376265.0,16.84,16.84,16.77,16.78,376265.0
2020-01-30 11:15:00,16.78,16.8,16.77,16.79,221361.0,16.78,16.8,16.77,16.79,221361.0
2020-01-30 11:20:00,16.78,16.81,16.75,16.76,181672.0,16.78,16.81,16.75,16.76,181672.0
2020-01-30 11:25:00,16.76,16.8,16.76,16.8,189546.0,16.76,16.8,16.76,16.8,189546.0
2020-01-30 11:30:00,16.79,16.81,16.78,16.8,173533.0,16.79,16.81,16.78,16.8,173533.0
2020-01-30 11:35:00,16.79,16.8,16.78,16.79,88743.0,16.79,16.8,16.78,16.79,88743.0
2020-01-30 11:40:00,16.78,16.79,16.77,16.79,164164.0,16.78,16.79,16.77,16.79,164164.0
2020-01-30 11:45:00,16.79,16.8,16.77,16.78,168357.0,16.79,16.8,16.77,16.78,168357.0
2020-01-30 11:50:00,16.78,16.78,16.75,16.78,390981.0,16.78,16.78,16.75,16.78,390981.0
2020-01-30 11:55:00,16.79,16.8,16.78,16.78,258638.0,16.79,16.8,16.78,16.78,258638.0
2020-01-30 12:00:00,16.79,16.8,16.76,16.77,90356.0,16.79,16.8,16.76,16.77,90356.0
2020-01-30 12:05:00,16.76,16.78,16.76,16.77,116651.0,16.76,16.78,16.76,16.77,116651.0
2020-01-30 12:10:00,16.77,16.77,16.75,16.77,191912.0,16.77,16.77,16.75,16.77,191912.0
2020-01-30 12:15:00,16.77,16.79,16.76,16.78,215552.0,16.77,16.79,16.76,16.78,215552.0
2020-01-30 12:20:00,16.78,16.79,16.74,16.75,348837.0,16.78,16.79,16.74,16.75,348837.0
2020-01-30 12:25:00,16.75,16.78,16.74,16.78,105748.0,16.75,16.78,16.74,16.78,105748.0
2020-01-30 12:30:00,16.78,16.79,16.78,16.78,63189.0,16.78,16.79,16.78,16.78,63189.0
2020-01-30 12:35:00,16.79,16.82,16.78,16.81,188839.0,16.79,16.82,16.78,16.81,188839.0
2020-01-30 12:40:00,16.82,16.82,16.8,16.8,77755.0,16.82,16.82,16.8,16.8,77755.0
2020-01-30 12:45:00,16.81,16.81,16.78,16.8,139609.0,16.81,16.81,16.78,16.8,139609.0
2020-01-30 12:50:00,16.8,16.81,16.79,16.8,126739.0,16.8,16.81,16.79,16.8,126739.0
2020-01-30 12:55:00,16.8,16.81,16.79,16.81,112287.0,16.8,16.81,16.79,16.81,112287.0
2020-01-30 13:00:00,16.8,16.81,16.79,16.8,47433.0,16.8,16.81,16.79,16.8,47433.0
2020-01-30 13:05:00,16.8,16.82,16.8,16.81,83459.0,16.8,16.82,16.8,16.81,83459.0
2020-01-30 13:10:00,16.81,16.82,16.81,16.82,100879.0,16.81,16.82,16.81,16.82,100879.0
2020-01-30 13:15:00,16.82,16.83,16.8,16.83,89827.0,16.82,16.83,16.8,16.83,89827.0
2020-01-30 13:20:00,16.83,16.84,16.78,16.79,552988.0,16.83,16.84,16.78,16.79,552988.0
2020-01-30 13:25:00,16.8,16.81,16.78,16.79,133324.0,16.8,16.81,16.78,16.79,133324.0
2020-01-30 13:30:00,16.79,16.79,16.78,16.79,93111.0,16.79,16.79,16.78,16.79,93111.0
2020-01-30 13:35:00,16.79,16.79,16.76,16.77,123860.0,16.79,16.79,16.76,16.77,123860.0
2020-01-30 13:40:00,16.77,16.77,16.75,16.76,85247.0,16.77,16.77,16.75,16.76,85247.0
2020-01-30 13:45:00,16.77,16.78,16.76,16.78,68205.0,16.77,16.78,16.76,16.78,68205.0
2020-01-30 13:50:00,16.77,16.79,16.77,16.78,104065.0,16.77,16.79,16.77,16.78,104065.0
2020-01-30 13:55:00,16.78,16.79,16.77,16.79,28174.0,16.78,16.79,16.77,16.79,28174.0
2020-01-30 14:00:00,16.78,16.8,16.78,16.8,81814.0,16.78,16.8,16.78,16.8,81814.0
2020-01-30 14:05:00,16.8,16.8,16.76,16.77,75512.0,16.8,16.8,16.76,16.77,75512.0
2020-01-30 14:10:00,16.77,16.77,16.75,16.77,123982.0,16.77,16.77,16.75,16.77,123982.0
2020-01-30 14:15:00,16.77,16.78,16.75,16.75,119111.0,16.77,16.78,16.75,16.75,119111.0
2020-01-30 14:20:00,16.76,16.77,16.75,16.76,170143.0,16.76,16.77,16.75,16.76,170143.0
2020-01-30 14:25:00,16.77,16.77,16.73,16.73,112924.0,16.77,16.77,16.73,16.73,112924.0
2020-01-30 14:30:00,16.74,16.76,16.74,16.76,139712.0,16.74,16.76,16.74,16.76,139712.0
2020-01-30 14:35:00,16.76,16.76,16.75,16.75,5833.0,16.76,16.76,16.75,16.75,5833.0
2020-01-30 14:40:00,16.76,16.78,16.72,16.76,684879.0,16.76,16.78,16.72,16.76,684879.0
2020-01-30 14:45:00,16.76,16.77,16.73,16.74,182135.0,16.76,16.77,16.73,16.74,182135.0
2020-01-30 14:50:00,16.74,16.76,16.73,16.74,197700.0,16.74,16.76,16.73,16.74,197700.0
2020-01-30 14:55:00,16.73,16.74,16.68,16.71,658571.0,16.73,16.74,16.68,16.71,658571.0
2020-01-30 15:00:00,16.71,16.72,16.66,16.68,356557.0,16.71,16.72,16.66,16.68,356557.0
2020-01-30 15:05:00,16.67,16.72,16.66,16.72,350616.0,16.67,16.72,16.66,16.72,350616.0
2020-01-30 15:10:00,16.71,16.71,16.69,16.7,141935.0,16.71,16.71,16.69,16.7,141935.0
2020-01-30 15:15:00,16.7,16.71,16.67,16.69,202656.0,16.7,16.71,16.67,16.69,202656.0
2020-01-30 15:20:00,16.7,16.7,16.68,16.7,200031.0,16.7,16.7,16.68,16.7,200031.0
2020-01-30 15:25:00,16.7,16.71,16.69,16.71,148074.0,16.7,16.71,16.69,16.71,148074.0
2020-01-30 15:30:00,16.7,16.71,16.69,16.69,101218.0,16.7,16.71,16.69,16.69,101218.0
2020-01-30 15:35:00,16.7,16.7,16.69,16.7,107706.0,16.7,16.7,16.69,16.7,107706.0
2020-01-30 15:40:00,16.7,16.7,16.68,16.7,181312.0,16.7,16.7,16.68,16.7,181312.0
2020-01-30 15:45:00,16.7,16.7,16.66,16.68,409578.0,16.7,16.7,16.66,16.68,409578.0
2020-01-30 15:50:00,16.67,16.7,16.67,16.7,497090.0,16.67,16.7,16.67,16.7,497090.0
2020-01-30 15:55:00,16.7,16.7,16.68,16.68,667827.0,16.7,16.7,16.68,16.68,667827.0
2020-01-31 09:30:00,16.69,16.72,16.68,16.7,209810.0,16.69,16.72,16.68,16.7,209810.0
2020-01-31 09:35:00,16.71,16.72,16.7,16.7,93680.0,16.71,16.72,16.7,16.7,93680.0
2020-01-31 09:40:00,16.7,16.74,16.7,16.73,450126.0,16.7,16.74,16.7,16.73,450126.0
2020-01-31 09:45:00,16.73,16.75,16.72,16.73,179966.0,16.73,16.75,16.72,16.73,179966.0
2020-01-31 09:50:00,16.73,16.75,16.72,16.75,203583.0,16.73,16.75,16.72,16.75,203583.0
2020-01-31 09:55:00,16.75,16.76,16.73,16.73,78451.0,16.75,16.76,16.73,16.73,78451.0
2020-01-31 10:00:00,16.73,16.76,16.73,16.75,159918.0,16.73,16.76,16.73,16.75,159918.0
2020-01-31 10:05:00,16.75,16.75,16.73,16.74,48665.0,16.75,16.75,16.73,16.74,48665.0
2020-01-31 10:10:00,16.74,16.75,16.71,16.73,197963.0,16.74,16.75,16.71,16.73,197963.0
2020-01-31 10:15:00,16.73,16.76,16.72,16.74,170695.0,16.73,16.76,16.72,16.74,170695.0
2020-01-31 10:20:00,16.74,16.74,16.72,16.73,97022.0,16.74,16.74,16.72,16.73,97022.0
2020-01-31 10:25:00,16.73,16.77,16.73,16.77,275286.0,16.73,16.77,16.73,16.77,275286.0
2020-01-31 10:30:00,16.77,16.79,16.75,16.77,698303.0,16.77,16.79,16.75,16.77,698303.0
2020-01-31 10:35:00,16.78,16.79,16.77,16.79,193881.0,16.78,16.79,16.77,16.79,193881.0
2020-01-31 10:40:00,16.79,16.8,16.78,16.8,208191.0,16.79,16.8,16.78,16.8,208191.0
2020-01-31 10:45:00,16.8,16.84,16.78,16.83,870162.0,16.8,16.84,16.78,16.83,870162.0
2020-01-31 10:50:00,16.84,16.88,16.83,16.85,470341.0,16.84,16.88,16.83,16.85,470341.0
2020-01-31 10:55:00,16.86,16.89,16.84,16.87,351045.0,16.86,16.89,16.84,16.87,351045.0
2020-01-31 11:00:00,16.87,16.88,16.84,16.85,317387.0,16.87,16.88,16.84,16.85,317387.0
2020-01-31 11:05:00,16.85,16.86,16.81,16.82,258625.0,16.85,16.86,16.81,16.82,258625.0
2020-01-31 11:10:00,16.82,16.83,16.79,16.82,360770.0,16.82,16.83,16.79,16.82,360770.0
2020-01-31 11:15:00,16.82,16.85,16.82,16.84,328865.0,16.82,16.85,16.82,16.84,328865.0
2020-01-31 11:20:00,16.85,16.87,16.84,16.87,366300.0,16.85,16.87,16.84,16.87,366300.0
2020-01-31 11:25:00,16.87,16.89,16.86,16.89,200755.0,16.87,16.89,16.86,16.89,200755.0
2020-01-31 11:30:00,16.89,16.9,16.87,16.88,98074.0,16.89,16.9,16.87,16.88,98074.0
2020-01-31 11:35:00,16.87,16.87,16.85,16.86,151741.0,16.87,16.87,16.85,16.86,151741.0
2020-01-31 11:40:00,16.87,16.88,16.85,16.85,210235.0,16.87,16.88,16.85,16.85,210235.0
2020-01-31 11:45:00,16.85,16.86,16.82,16.83,168738.0,16.85,16.86,16.82,16.83,168738.0
2020-01-31 11:50:00,16.82,16.85,16.82,16.83,49918.0,16.82,16.85,16.82,16.83,49918.0
2020-01-31 11:55:00,16.83,16.84,16.79,16.82,389283.0,16.83,16.84,16.79,16.82,389283.0
2020-01-31 12:00:00,16.82,16.83,16.8,16.82,186038.0,16.82,16.83,16.8,16.82,186038.0
2020-01-31 12:05:00,16.82,16.83,16.81,16.83,142894.0,16.82,16.83,16.81,16.83,142894.0
2020-01-31 12:10:00,16.82,16.84,16.81,16.82,105426.0,16.82,16.84,16.81,16.82,105426.0
2020-01-31 12:15:00,16.83,16.85,16.83,16.84,99347.0,16.83,16.85,16.83,16.84,99347.0
2020-01-31 12:20:00,16.84,16.85,16.83,16.85,76594.0,16.84,16.85,16.83,16.85,76594.0
2020-01-31 12:25:00,16.85,16.85,16.82,16.82,182264.0,16.85,16.85,16.82,16.82,182264.0
2020-01-31 12:30:00,16.83,16.85,16.83,16.85,62352.0,16.83,16.85,16.83,16.85,62352.0
2020-01-31 12:35:00,16.84,16.87,16.84,16.85,289552.0,16.84,16.87,16.84,16.85,289552.0
2020-01-31 12:40:00,16.86,16.87,16.82,16.82,198453.0,16.86,16.87,16.82,16.82,198453.0
2020-01-31 12:45:00,16.83,16.86,16.83,16.86,69848.0,16.83,16.86,16.83,16.86,69848.0
2020-01-31 12:50:00,16.86,16.88,16.84,16.86,218233.0,16.86,16.88,16.84,16.86,218233.0
2020-01-31 12:55:00,16.86,16.87,16.85,16.86,251253.0,16.86,16.87,16.85,16.86,251253.0
2020-01-31 13:00:00,16.85,16.86,16.84,16.86,175599.0,16.85,16.86,16.84,16.86,175599.0
2020-01-31 13:05:00,16.86,16.86,16.85,16.85,32732.0,16.86,16.86,16.85,16.85,32732.0
2020-01-31 13:10:00,16.86,16.86,16.84,16.86,44617.0,16.86,16.86,16.84,16.86,44617.0
2020-01-31 13:15:00,16.86,16.86,16.84,16.85,71468.0,16.86,16.86,16.84,16.85,71468.0
2020-01-31 13:20:00,16.85,16.85,16.81,16.81,238261.0,16.85,16.85,16.81,16.81,238261.0
2020-01-31 13:25:00,16.82,16.85,16.82,16.82,167325.0,16.82,16.85,16.82,16.82,167325.0
2020-01-31 13:30:00,16.82,16.84,16.82,16.84,60488.0,16.82,16.84,16.82,16.84,60488.0
2020-01-31 13:35:00,16.84,16.85,16.83,16.85,83411.0,16.84,16.85,16.83,16.85,83411.0
2020-01-31 13:40:00,16.84,16.86,16.84,16.86,147721.0,16.84,16.86,16.84,16.86,147721.0
2020-01-31 13:45:00,16.85,16.87,16.85,16.86,123016.0,16.85,16.87,16.85,16.86,123016.0
2020-01-31 13:50:00,16.86,16.87,16.84,16.85,51485.0,16.86,16.87,16.84,16.85,51485.0
2020-01-31 13:55:00,16.84,16.85,16.84,16.85,66470.0,16.84,16.85,16.84,16.85,66470.0
2020-01-31 14:00:00,16.85,16.85,16.83,16.84,66667.0,16.85,16.85,16.83,16.84,66667.0
2020-01-31 14:05:00,16.84,16.85,16.83,16.85,132734.0,16.84,16.85,16.83,16.85,132734.0
2020-01-31 14:10:00,16.85,16.85,16.84,16.85,57966.0,16.85,16.85,16.84,16.85,57966.0
2020-01-31 14:15:00,16.85,16.85,16.84,16.84,62915.0,16.85,16.85,16.84,16.84,62915.0
2020-01-31 14:20:00,16.84,16.85,16.83,16.84,185265.0,16.84,16.85,16.83,16.84,185265.0
2020-01-31 14:25:00,16.84,16.85,16.83,16.84,57339.0,16.84,16.85,16.83,16.84,57339.0
2020-01-31 14:30:00,16.84,16.84,16.8,16.81,43019.0,16.84,16.84,16.8,16.81,43019.0
2020-01-31 14:35:00,16.81,16.82,16.81,16.82,89311.0,16.81,16.82,16.81,16.82,89311.0
2020-01-31 14:40:00,16.82,16.85,16.81,16.85,88278.0,16.82,16.85,16.81,16.85,88278.0
2020-01-31 14:45:00,16.84,16.85,16.84,16.85,78038.0,16.84,16.85,16.84,16.85,78038.0
2020-01-31 14:50:00,16.85,16.86,16.84,16.86,159205.0,16.85,16.86,16.84,16.86,159205.0
2020-01-31 14:55:00,16.86,16.86,16.84,16.85,119991.0,16.86,16.86,16.84,16.85,119991.0
2020-01-31 15:00:00,16.85,16.86,16.85,16.86,58979.0,16.85,16.86,16.85,16.86,58979.0
2020-01-31 15:05:00,16.86,16.86,16.84,16.86,94763.0,16.86,16.86,16.84,16.86,94763.0
2020-01-31 15:10:00,16.86,16.87,16.85,16.85,128929.0,16.86,16.87,16.85,16.85,128929.0
2020-01-31 15:15:00,16.86,16.88,16.85,16.86,252692.0,16.86,16.88,16.85,16.86,252692.0
2020-01-31 15:20:00,16.85,16.86,16.84,16.85,61918.0,16.85,16.86,16.84,16.85,61918.0
2020-01-31 15:25:00,16.84,16.86,16.84,16.86,209855.0,16.84,16.86,16.84,16.86,209855.0
2020-01-31 15:30:00,16.86,16.86,16.83,16.84,260688.0,16.86,16.86,16.83,16.84,260688.0
2020-01-31 15:35:00,16.84,16.86,16.84,16.85,478050.0,16.84,16.86,16.84,16.85,478050.0
2020-01-31 15:40:00,16.85,16.86,16.8,16.81,1722656.0,16.85,16.86,16.8,16.81,1722656.0
2020-01-31 15:45:00,16.8,16.84,16.8,16.83,462130.0,16.8,16.84,16.8,16.83,462130.0
2020-01-31 15:50:00,16.83,16.83,16.81,16.83,176708.0,16.83,16.83,16.81,16.83,176708.0
2020-01-31 15:55:00,16.82,16.84,16.82,16.83,447910.0,16.82,16.84,16.82,16.83,447910.0
2020-02-03 09:30:00,16.61,16.62,16.57,16.58,734820.0,16.61,16.62,16.57,16.58,734820.0
2020-02-03 09:35:00,16.58,16.59,16.57,16.58,532530.0,16.58,16.59,16.57,16.58,532530.0
2020-02-03 09:40:00,16.58,16.59,16.56,16.57,376146.0,16.58,16.59,16.56,16.57,376146.0
2020-02-03 09:45:00,16.57,16.58,16.55,16.57,224336.0,16.57,16.58,16.55,16.57,224336.0
2020-02-03 09:50:00,16.57,16.57,16.51,16.53,909996.0,16.57,16.57,16.51,16.53,909996.0
2020-02-03 09:55:00,16.53,16.53,16.49,16.51,672733.0,16.53,16.53,16.49,16.51,672733.0
2020-02-03 10:00:00,16.49,16.5,16.44,16.48,1448004.0,16.49,16.5,16.44,16.48,1448004.0
2020-02-03 10:05:00,16.48,16.53,16.47,16.51,853600.0,16.48,16.53,16.47,16.51,853600.0
2020-02-03 10:10:00,16.51,16.51,16.46,16.48,353864.0,16.51,16.51,16.46,16.48,353864.0
2020-02-03 10:15:00,16.48,16.51,16.47,16.5,394097.0,16.48,16.51,16.47,16.5,394097.0
2020-02-03 10:20:00,16.49,16.5,16.45,16.46,399657.0,16.49,16.5,16.45,16.46,399657.0
2020-02-03 10:25:00,16.46,16.47,16.43,16.45,517087.0,16.46,16.47,16.43,16.45,517087.0
2020-02-03 10:30:00,16.44,16.46,16.43,16.46,204652.0,16.44,16.46,16.43,16.46,204652.0
2020-02-03 10:35:00,16.46,16.46,16.43,16.44,386061.0,16.46,16.46,16.43,16.44,386061.0
2020-02-03 10:40:00,16.44,16.47,16.43,16.46,360881.0,16.44,16.47,16.43,16.46,360881.0
2020-02-03 10:45:00,16.46,16.48,16.45,16.47,334480.0,16.46,16.48,16.45,16.47,334480.0
2020-02-03 10:50:00,16.48,16.5,16.46,16.49,278042.0,16.48,16.5,16.46,16.49,278042.0
2020-02-03 10:55:00,16.48,16.51,16.48,16.49,140714.0,16.48,16.51,16.48,16.49,140714.0
2020-02-03 11:00:00,16.49,16.5,16.47,16.5,182917.0,16.49,16.5,16.47,16.5,182917.0
2020-02-03 11:05:00,16.49,16.51,16.48,16.48,192547.0,16.49,16.51,16.48,16.48,192547.0
2020-02-03 11:10:00,16.49,16.51,16.49,16.51,43022.0,16.49,16.51,16.49,16.51,43022.0
2020-02-03 11:15:00,16.51,16.52,16.49,16.51,159248.0,16.51,16.52,16.49,16.51,159248.0
2020-02-03 11:20:00,16.51,16.51,16.47,16.48,115407.0,16.51,16.51,16.47,16.48,115407.0
2020-02-03 11:25:00,16.48,16.49,16.46,16.48,316838.0,16.48,16.49,16.46,16.48,316838.0
2020-02-03 11:30:00,16.48,16.5,16.47,16.49,187900.0,16.48,16.5,16.47,16.49,187900.0
2020-02-03 11:35:00,16.49,16.5,16.48,16.5,56685.0,16.49,16.5,16.48,16.5,56685.0
2020-02-03 11:40:00,16.5,16.51,16.48,16.51,124474.0,16.5,16.51,16.48,16.51,124474.0
2020-02-03 11:45:00,16.51,16.51,16.5,16.5,38192.0,16.51,16.51,16.5,16.5,38192.0
2020-02-03 11:50:00,16.5,16.51,16.49,16.5,113257.0,16.5,16.51,16.49,16.5,113257.0
2020-02-03 11:55:00,16.5,16.5,16.48,16.48,85643.0,16.5,16.5,16.48,16.48,85643.0
2020-02-03 12:00:00,16.48,16.49,16.47,16.48,69031.0,16.48,16.49,16.47,16.48,69031.0
2020-02-03 12:05:00,16.47,16.49,16.47,16.48,86108.0,16.47,16.49,16.47,16.48,86108.0
2020-02-03 12:10:00,16.48,16.48,16.46,16.46,73739.0,16.48,16.48,16.46,16.46,73739.0
2020-02-03 12:15:00,16.47,16.47,16.46,16.47,106225.0,16.47,16.47,16.46,16.47,106225.0
2020-02-03 12:20:00,16.46,16.47,16.46,16.46,78903.0,16.46,16.47,16.46,16.46,78903.0
2020-02-03 12:25:00,16.46,16.47,16.45,16.47,142054.0,16.46,16.47,16.45,16.47,142054.0
2020-02-03 12:30:00,16.46,16.47,16.45,16.47,270257.0,16.46,16.47,16.45,16.47,270257.0
2020-02-03 12:35:00,16.48,16.49,16.47,16.48,38102.0,16.48,16.49,16.47,16.48,38102.0
2020-02-03 12:40:00,16.48,16.49,16.47,16.47,152177.0,16.48,16.49,16.47,16.47,152177.0
2020-02-03 12:45:00,16.48,16.49,16.47,16.48,111902.0,16.48,16.49,16.47,16.48,111902.0
2020-02-03 12:50:00,16.48,16.48,16.46,16.47,63675.0,16.48,16.48,16.46,16.47,63675.0
2020-02-03 12:55:00,16.46,16.47,16.45,16.46,137963.0,16.46,16.47,16.45,16.46,137963.0
2020-02-03 13:00:00,16.46,16.47,16.45,16.46,194103.0,16.46,16.47,16.45,16.46,194103.0
2020-02-03 13:05:00,16.46,16.47,16.45,16.46,48710.0,16.46,16.47,16.45,16.46,48710.0
2020-02-03 13:10:00,16.47,16.5,16.46,16.49,160247.0,16.47,16.5,16.46,16.49,160247.0
2020-02-03 13:15:00,16.49,16.52,16.48,16.51,261782.0,16.49,16.52,16.48,16.51,261782.0
2020-02-03 13:20:00,16.51,16.52,16.5,16.51,89870.0,16.51,16.52,16.5,16.51,89870.0
2020-02-03 13:25:00,16.51,16.52,16.5,16.51,59379.0,16.51,16.52,16.5,16.51,59379.0
2020-02-03 13:30:00,16.5,16.51,16.49,16.49,163142.0,16.5,16.51,16.49,16.49,163142.0
2020-02-03 13:35:00,16.49,16.5,16.48,16.49,64954.0,16.49,16.5,16.48,16.49,64954.0
2020-02-03 13:40:00,16.48,16.5,16.48,16.5,127214.0,16.48,16.5,16.48,16.5,127214.0
2020-02-03 13:45:00,16.49,16.5,16.49,16.49,30079.0,16.49,16.5,16.49,16.49,30079.0
2020-02-03 13:50:00,16.49,16.5,16.48,16.48,118906.0,16.49,16.5,16.48,16.48,118906.0
2020-02-03 13:55:00,16.49,16.49,16.48,16.49,52138.0,16.49,16.49,16.48,16.49,52138.0
2020-02-03 14:00:00,16.49,16.5,16.48,16.49,67366.0,16.49,16.5,16.48,16.49,67366.0
2020-02-03 14:05:00,16.48,16.5,16.48,16.49,14544.0,16.48,16.5,16.48,16.49,14544.0
2020-02-03 14:10:00,16.5,16.5,16.48,16.48,80311.0,16.5,16.5,16.48,16.48,80311.0
2020-02-03 14:15:00,16.48,16.49,16.48,16.48,20675.0,16.48,16.49,16.48,16.48,20675.0
2020-02-03 14:20:00,16.48,16.49,16.47,16.48,46917.0,16.48,16.49,16.47,16.48,46917.0
2020-02-03 14:25:00,16.49,16.5,16.48,16.5,32845.0,16.49,16.5,16.48,16.5,32845.0
2020-02-03 14:30:00,16.5,16.51,16.49,16.51,87531.0,16.5,16.51,16.49,16.51,87531.0
2020-02-03 14:35:00,16.51,16.51,16.5,16.51,13570.0,16.51,16.51,16.5,16.51,13570.0
2020-02-03 14:40:00,16.5,16.51,16.5,16.51,63948.0,16.5,16.51,16.5,16.51,63948.0
2020-02-03 14:45:00,16.51,16.51,16.5,16.51,13431.0,16.51,16.51,16.5,16.51,13431.0
2020-02-03 14:50:00,16.51,16.51,16.5,16.51,23372.0,16.51,16.51,16.5,16.51,23372.0
2020-02-03 14:55:00,16.51,16.52,16.5,16.51,156668.0,16.51,16.52,16.5,16.51,156668.0
2020-02-03 15:00:00,16.51,16.52,16.5,16.51,130387.0,16.51,16.52,16.5,16.51,130387.0
2020-02-03 15:05:00,16.51,16.51,16.5,16.5,104081.0,16.51,16.51,16.5,16.5,104081.0
2020-02-03 15:10:00,16.51,16.51,16.49,16.49,91842.0,16.51,16.51,16.49,16.49,91842.0
2020-02-03 15:15:00,16.49,16.5,16.49,16.5,21943.0,16.49,16.5,16.49,16.5,21943.0
2020-02-03 15:20:00,16.5,16.5,16.49,16.5,10631.0,16.5,16.5,16.49,16.5,10631.0
2020-02-03 15:25:00,16.5,16.5,16.48,16.48,80210.0,16.5,16.5,16.48,16.48,80210.0
2020-02-03 15:30:00,16.48,16.49,16.48,16.49,80301.0,16.48,16.49,16.48,16.49,80301.0
2020-02-03 15:35:00,16.48,16.49,16.48,16.48,171985.0,16.48,16.49,16.48,16.48,171985.0
2020-02-03 15:40:00,16.48,16.49,16.48,16.48,183267.0,16.48,16.49,16.48,16.48,183267.0
2020-02-03 15:45:00,16.49,16.5,16.48,16.5,143352.0,16.49,16.5,16.48,16.5,143352.0
2020-02-03 15:50:00,16.5,16.5,16.49,16.5,115866.0,16.5,16.5,16.49,16.5,115866.0
2020-02-03 15:55:00,16.5,16.5,16.49,16.5,383854.0,16.5,16.5,16.49,16.5,383854.0
2020-02-04 09:30:00,16.52,16.54,16.51,16.52,642961.0,16.52,16.54,16.51,16.52,642961.0
2020-02-04 09:35:00,16.52,16.52,16.49,16.52,386211.0,16.52,16.52,16.49,16.52,386211.0
2020-02-04 09:40:00,16.51,16.51,16.49,16.5,84545.0,16.51,16.51,16.49,16.5,84545.0
2020-02-04 09:45:00,16.5,16.5,16.46,16.47,251336.0,16.5,16.5,16.46,16.47,251336.0
2020-02-04 09:50:00,16.46,16.48,16.45,16.47,346879.0,16.46,16.48,16.45,16.47,346879.0
2020-02-04 09:55:00,16.47,16.48,16.46,16.48,99894.0,16.47,16.48,16.46,16.48,99894.0
2020-02-04 10:00:00,16.48,16.5,16.47,16.5,167293.0,16.48,16.5,16.47,16.5,167293.0
2020-02-04 10:05:00,16.5,16.5,16.46,16.47,86065.0,16.5,16.5,16.46,16.47,86065.0
2020-02-04 10:10:00,16.46,16.49,16.45,16.48,271478.0,16.46,16.49,16.45,16.48,271478.0
2020-02-04 10:15:00,16.49,16.49,16.46,16.46,206153.0,16.49,16.49,16.46,16.46,206153.0
2020-02-04 10:20:00,16.47,16.48,16.44,16.45,165584.0,16.47,16.48,16.44,16.45,165584.0
2020-02-04 10:25:00,16.44,16.45,16.41,16.41,272326.0,16.44,16.45,16.41,16.41,272326.0
2020-02-04 10:30:00,16.42,16.43,16.37,16.42,1586170.0,16.42,16.43,16.37,16.42,1586170.0
2020-02-04 10:35:00,16.43,16.44,16.41,16.41,264796.0,16.43,16.44,16.41,16.41,264796.0
2020-02-04 10:40:00,16.41,16.42,16.39,16.4,278167.0,16.41,16.42,16.39,16.4,278167.0
2020-02-04 10:45:00,16.4,16.42,16.38,16.41,289584.0,16.4,16.42,16.38,16.41,289584.0
2020-02-04 10:50:00,16.41,16.45,16.41,16.45,286222.0,16.41,16.45,16.41,16.45,286222.0
2020-02-04 10:55:00,16.44,16.45,16.43,16.44,157735.0,16.44,16.45,16.43,16.44,157735.0
2020-02-04 11:00:00,16.45,16.45,16.42,16.42,113673.0,16.45,16.45,16.42,16.42,113673.0
2020-02-04 11:05:00,16.43,16.44,16.41,16.43,214725.0,16.43,16.44,16.41,16.43,214725.0
2020-02-04 11:10:00,16.44,16.44,16.43,16.44,124565.0,16.44,16.44,16.43,16.44,124565.0
2020-02-04 11:15:00,16.43,16.44,16.43,16.43,76474.0,16.43,16.44,16.43,16.43,76474.0
2020-02-04 11:20:00,16.43,16.44,16.41,16.41,79585.0,16.43,16.44,16.41,16.41,79585.0
2020-02-04 11:25:00,16.41,16.42,16.4,16.41,182832.0,16.41,16.42,16.4,16.41,182832.0
2020-02-04 11:30:00,16.41,16.42,16.4,16.42,297951.0,16.41,16.42,16.4,16.42,297951.0
2020-02-04 11:35:00,16.41,16.43,16.41,16.42,59986.0,16.41,16.43,16.41,16.42,59986.0
2020-02-04 11:40:00,16.43,16.43,16.42,16.42,122134.0,16.43,16.43,16.42,16.42,122134.0
2020-02-04 11:45:00,16.41,16.42,16.4,16.41,171384.0,16.41,16.42,16.4,16.41,171384.0
2020-02-04 11:50:00,16.41,16.43,16.4,16.42,139916.0,16.41,16.43,16.4,16.42,139916.0
2020-02-04 11:55:00,16.42,16.42,16.38,16.39,256778.0,16.42,16.42,16.38,16.39,256778.0
2020-02-04 12:00:00,16.39,16.4,16.39,16.39,51119.0,16.39,16.4,16.39,16.39,51119.0
2020-02-04 12:05:00,16.39,16.4,16.38,16.38,97567.0,16.39,16.4,16.38,16.38,97567.0
2020-02-04 12:10:00,16.39,16.39,16.37,16.38,156184.0,16.39,16.39,16.37,16.38,156184.0
2020-02-04 12:15:00,16.37,16.42,16.36,16.41,392271.0,16.37,16.42,16.36,16.41,392271.0
2020-02-04 12:20:00,16.4,16.41,16.38,16.39,106419.0,16.4,16.41,16.38,16.39,106419.0
2020-02-04 12:25:00,16.39,16.39,16.37,16.39,169544.0,16.39,16.39,16.37,16.39,169544.0
2020-02-04 12:30:00,16.39,16.39,16.37,16.38,35098.0,16.39,16.39,16.37,16.38,35098.0
2020-02-04 12:35:00,16.38,16.39,16.37,16.38,66420.0,16.38,16.39,16.37,16.38,66420.0
2020-02-04 12:40:00,16.37,16.38,16.37,16.37,15594.0,16.37,16.38,16.37,16.37,15594.0
2020-02-04 12:45:00,16.38,16.39,16.36,16.39,78255.0,16.38,16.39,16.36,16.39,78255.0
2020-02-04 12:50:00,16.38,16.4,16.38,16.39,73742.0,16.38,16.4,16.38,16.39,73742.0
2020-02-04 12:55:00,16.39,16.4,16.38,16.38,27921.0,16.39,16.4,16.38,16.38,27921.0
2020-02-04 13:00:00,16.39,16.39,16.37,16.38,31354.0,16.39,16.39,16.37,16.38,31354.0
2020-02-04 13:05:00,16.38,16.4,16.37,16.4,58575.0,16.38,16.4,16.37,16.4,58575.0
2020-02-04 13:10:00,16.39,16.43,16.39,16.42,81786.0,16.39,16.43,16.39,16.42,81786.0
2020-02-04 13:15:00,16.42,16.43,16.41,16.41,28520.0,16.42,16.43,16.41,16.41,28520.0
2020-02-04 13:20:00,16.41,16.42,16.4,16.42,145834.0,16.41,16.42,16.4,16.42,145834.0
2020-02-04 13:25:00,16.42,16.43,16.41,16.42,105598.0,16.42,16.43,16.41,16.42,105598.0
2020-02-04 13:30:00,16.42,16.42,16.41,16.41,89007.0,16.42,16.42,16.41,16.41,89007.0
2020-02-04 13:35:00,16.41,16.42,16.4,16.41,62627.0,16.41,16.42,16.4,16.41,62627.0
2020-02-04 13:40:00,16.41,16.44,16.41,16.44,121491.0,16.41,16.44,16.41,16.44,121491.0
2020-02-04 13:45:00,16.43,16.44,16.42,16.42,30395.0,16.43,16.44,16.42,16.42,30395.0
2020-02-04 13:50:00,16.43,16.45,16.43,16.45,114961.0,16.43,16.45,16.43,16.45,114961.0
2020-02-04 13:55:00,16.45,16.45,16.43,16.43,58017.0,16.45,16.45,16.43,16.43,58017.0
2020-02-04 14:00:00,16.43,16.45,16.42,16.43,309148.0,16.43,16.45,16.42,16.43,309148.0
2020-02-04 14:05:00,16.43,16.43,16.41,16.42,107523.0,16.43,16.43,16.41,16.42,107523.0
2020-02-04 14:10:00,16.42,16.43,16.42,16.42,216149.0,16.42,16.43,16.42,16.42,216149.0
2020-02-04 14:15:00,16.42,16.45,16.42,16.45,179036.0,16.42,16.45,16.42,16.45,179036.0
2020-02-04 14:20:00,16.45,16.46,16.44,16.46,107804.0,16.45,16.46,16.44,16.46,107804.0
2020-02-04 14:25:00,16.45,16.46,16.44,16.45,231008.0,16.45,16.46,16.44,16.45,231008.0
2020-02-04 14:30:00,16.45,16.46,16.44,16.45,107701.0,16.45,16.46,16.44,16.45,107701.0
2020-02-04 14:35:00,16.45,16.46,16.44,16.45,348755.0,16.45,16.46,16.44,16.45,348755.0
2020-02-04 14:40:00,16.45,16.46,16.44,16.45,106541.0,16.45,16.46,16.44,16.45,106541.0
2020-02-04 14:45:00,16.45,16.45,16.44,16.45,13180.0,16.45,16.45,16.44,16.45,13180.0
2020-02-04 14:50:00,16.45,16.46,16.44,16.45,90779.0,16.45,16.46,16.44,16.45,90779.0
2020-02-04 14:55:00,16.45,16.46,16.45,16.46,39413.0,16.45,16.46,16.45,16.46,39413.0
2020-02-04 15:00:00,16.46,16.47,16.45,16.46,155525.0,16.46,16.47,16.45,16.46,155525.0
2020-02-04 15:05:00,16.46,16.47,16.46,16.46,42384.0,16.46,16.47,16.46,16.46,42384.0
2020-02-04 15:10:00,16.46,16.47,16.46,16.46,32561.0,16.46,16.47,16.46,16.46,32561.0
2020-02-04 15:15:00,16.46,16.47,16.46,16.46,50373.0,16.46,16.47,16.46,16.46,50373.0
2020-02-04 15:20:00,16.46,16.47,16.46,16.46,54349.0,16.46,16.47,16.46,16.46,54349.0
2020-02-04 15:25:00,16.46,16.47,16.46,16.46,43902.0,16.46,16.47,16.46,16.46,43902.0
2020-02-04 15:30:00,16.46,16.47,16.46,16.46,31994.0,16.46,16.47,16.46,16.46,31994.0
2020-02-04 15:35:00,16.46,16.47,16.46,16.46,35492.0,16.46,16.47,16.46,16.46,35492.0
2020-02-04 15:40:00,16.46,16.47,16.46,16.46,103819.0,16.46,16.47,16.46,16.46,103819.0
2020-02-04 15:45:00,16.46,16.47,16.44,16.44,312611.0,16.46,16.47,16.44,16.44,312611.0
2020-02-04 15:50:00,16.45,16.46,16.44,16.46,209038.0,16.45,16.46,16.44,16.46,209038.0
2020-02-04 15:55:00,16.45,16.46,16.45,16.46,273939.0,16.45,16.46,16.45,16.46,273939.0
2020-02-05 09:30:00,16.45,16.47,16.43,16.46,290184.0,16.45,16.47,16.43,16.46,290184.0
2020-02-05 09:35:00,16.47,16.47,16.44,16.45,89112.0,16.47,16.47,16.44,16.45,89112.0
2020-02-05 09:40:00,16.45,16.46,16.44,16.44,104681.0,16.45,16.46,16.44,16.44,104681.0
2020-02-05 09:45:00,16.44,16.44,16.4,16.42,156523.0,16.44,16.44,16.4,16.42,156523.0
2020-02-05 09:50:00,16.43,16.43,16.41,16.42,122028.0,16.43,16.43,16.41,16.42,122028.0
2020-02-05 09:55:00,16.42,16.43,16.4,16.43,176045.0,16.42,16.43,16.4,16.43,176045.0
2020-02-05 10:00:00,16.43,16.43,16.39,16.41,310483.0,16.43,16.43,16.39,16.41,310483.0
2020-02-05 10:05:00,16.41,16.43,16.4,16.43,110167.0,16.41,16.43,16.4,16.43,110167.0
2020-02-05 10:10:00,16.42,16.43,16.4,16.43,138484.0,16.42,16.43,16.4,16.43,138484.0
2020-02-05 10:15:00,16.43,16.46,16.42,16.46,196543.0,16.43,16.46,16.42,16.46,196543.0
2020-02-05 10:20:00,16.45,16.47,16.45,16.46,34719.0,16.45,16.47,16.45,16.46,34719.0
2020-02-05 10:25:00,16.46,16.48,16.45,16.48,132823.0,16.46,16.48,16.45,16.48,132823.0
2020-02-05 10:30:00,16.47,16.48,16.45,16.46,96614.0,16.47,16.48,16.45,16.46,96614.0
2020-02-05 10:35:00,16.47,16.48,16.45,16.45,118437.0,16.47,16.48,16.45,16.45,118437.0
2020-02-05 10:40:00,16.46,16.47,16.45,16.46,67551.0,16.46,16.47,16.45,16.46,67551.0
2020-02-05 10:45:00,16.45,16.46,16.43,16.43,106819.0,16.45,16.46,16.43,16.43,106819.0
2020-02-05 10:50:00,16.44,16.45,16.42,16.44,188085.0,16.44,16.45,16.42,16.44,188085.0
2020-02-05 10:55:00,16.45,16.45,16.43,16.43,69296.0,16.45,16.45,16.43,16.43,69296.0
2020-02-05 11:00:00,16.44,16.47,16.43,16.46,69177.0,16.44,16.47,16.43,16.46,69177.0
2020-02-05 11:05:00,16.47,16.48,16.46,16.46,134062.0,16.47,16.48,16.46,16.46,134062.0
2020-02-05 11:10:00,16.46,16.48,16.45,16.48,77328.0,16.46,16.48,16.45,16.48,77328.0
2020-02-05 11:15:00,16.47,16.49,16.46,16.48,91686.0,16.47,16.49,16.46,16.48,91686.0
2020-02-05 11:20:00,16.48,16.49,16.46,16.46,241321.0,16.48,16.49,16.46,16.46,241321.0
2020-02-05 11:25:00,16.46,16.48,16.46,16.48,57573.0,16.46,16.48,16.46,16.48,57573.0
2020-02-05 11:30:00,16.47,16.48,16.45,16.46,298206.0,16.47,16.48,16.45,16.46,298206.0
2020-02-05 11:35:00,16.46,16.46,16.45,16.46,11325.0,16.46,16.46,16.45,16.46,11325.0
2020-02-05 11:40:00,16.46,16.47,16.45,16.45,108602.0,16.46,16.47,16.45,16.45,108602.0
2020-02-05 11:45:00,16.45,16.46,16.45,16.46,15344.0,16.45,16.46,16.45,16.46,15344.0
2020-02-05 11:50:00,16.45,16.46,16.45,16.46,35337.0,16.45,16.46,16.45,16.46,35337.0
2020-02-05 11:55:00,16.45,16.46,16.44,16.44,48081.0,16.45,16.46,16.44,16.44,48081.0
2020-02-05 12:00:00,16.45,16.46,16.44,16.45,149030.0,16.45,16.46,16.44,16.45,149030.0
2020-02-05 12:05:00,16.45,16.46,16.44,16.44,18000.0,16.45,16.46,16.44,16.44,18000.0
2020-02-05 12:10:00,16.44,16.45,16.43,16.44,217270.0,16.44,16.45,16.43,16.44,217270.0
2020-02-05 12:15:00,16.43,16.45,16.43,16.43,222900.0,16.43,16.45,16.43,16.43,222900.0
2020-02-05 12:20:00,16.44,16.45,16.43,16.44,84397.0,16.44,16.45,16.43,16.44,84397.0
2020-02-05 12:25:00,16.44,16.45,16.43,16.45,69905.0,16.44,16.45,16.43,16.45,69905.0
2020-02-05 12:30:00,16.44,16.45,16.44,16.45,57944.0,16.44,16.45,16.44,16.45,57944.0
2020-02-05 12:35:00,16.45,16.46,16.44,16.45,69545.0,16.45,16.46,16.44,16.45,69545.0
2020-02-05 12:40:00,16.45,16.45,16.43,16.44,84724.0,16.45,16.45,16.43,16.44,84724.0
2020-02-05 12:45:00,16.44,16.45,16.44,16.45,30172.0,16.44,16.45,16.44,16.45,30172.0
2020-02-05 12:50:00,16.44,16.46,16.44,16.46,104706.0,16.44,16.46,16.44,16.46,104706.0
2020-02-05 12:55:00,16.46,16.47,16.44,16.44,98612.0,16.46,16.47,16.44,16.44,98612.0
2020-02-05 13:00:00,16.44,16.45,16.44,16.45,23985.0,16.44,16.45,16.44,16.45,23985.0
2020-02-05 13:05:00,16.45,16.46,16.44,16.46,21027.0,16.45,16.46,16.44,16.46,21027.0
2020-02-05 13:10:00,16.46,16.48,16.45,16.47,168675.0,16.46,16.48,16.45,16.47,168675.0
2020-02-05 13:15:00,16.47,16.47,16.46,16.46,37418.0,16.47,16.47,16.46,16.46,37418.0
2020-02-05 13:20:00,16.46,16.47,16.44,16.45,97517.0,16.46,16.47,16.44,16.45,97517.0
2020-02-05 13:25:00,16.46,16.48,16.46,16.47,41799.0,16.46,16.48,16.46,16.47,41799.0
2020-02-05 13:30:00,16.47,16.48,16.46,16.47,98846.0,16.47,16.48,16.46,16.47,98846.0
2020-02-05 13:35:00,16.46,16.47,16.46,16.46,39050.0,16.46,16.47,16.46,16.46,39050.0
2020-02-05 13:40:00,16.46,16.47,16.46,16.47,39123.0,16.46,16.47,16.46,16.47,39123.0
2020-02-05 13:45:00,16.46,16.46,16.45,16.46,138733.0,16.46,16.46,16.45,16.46,138733.0
2020-02-05 13:50:00,16.45,16.47,16.45,16.46,28497.0,16.45,16.47,16.45,16.46,28497.0
2020-02-05 13:55:00,16.46,16.47,16.46,16.46,87821.0,16.46,16.47,16.46,16.46,87821.0
2020-02-05 14:00:00,16.46,16.47,16.46,16.46,23980.0,16.46,16.47,16.46,16.46,23980.0
2020-02-05 14:05:00,16.46,16.47,16.45,16.46,95696.0,16.46,16.47,16.45,16.46,95696.0
2020-02-05 14:10:00,16.47,16.48,16.46,16.47,55510.0,16.47,16.48,16.46,16.47,55510.0
2020-02-05 14:15:00,16.47,16.48,16.46,16.47,132950.0,16.47,16.48,16.46,16.47,132950.0
2020-02-05 14:20:00,16.46,16.47,16.46,16.47,68182.0,16.46,16.47,16.46,16.47,68182.0
2020-02-05 14:25:00,16.46,16.47,16.46,16.46,14813.0,16.46,16.47,16.46,16.46,14813.0
2020-02-05 14:30:00,16.47,16.47,16.46,16.46,19474.0,16.47,16.47,16.46,16.46,19474.0
2020-02-05 14:35:00,16.46,16.47,16.46,16.46,12939.0,16.46,16.47,16.46,16.46,12939.0
2020-02-05 14:40:00,16.46,16.47,16.45,16.46,117774.0,16.46,16.47,16.45,16.46,117774.0
2020-02-05 14:45:00,16.46,16.46,16.44,16.45,132823.0,16.46,16.46,16.44,16.45,132823.0
2020-02-05 14:50:00,16.45,16.45,16.44,16.44,13658.0,16.45,16.45,16.44,16.44,13658.0
2020-02-05 14:55:00,16.45,16.45,16.44,16.45,71936.0,16.45,16.45,16.44,16.45,71936.0
2020-02-05 15:00:00,16.45,16.46,16.44,16.45,100983.0,16.45,16.46,16.44,16.45,100983.0
2020-02-05 15:05:00,16.45,16.45,16.44,16.45,28469.0,16.45,16.45,16.44,16.45,28469.0
2020-02-05 15:10:00,16.44,16.46,16.44,16.46,129009.0,16.44,16.46,16.44,16.46,129009.0
2020-02-05 15:15:00,16.46,16.47,16.45,16.46,105691.0,16.46,16.47,16.45,16.46,105691.0
2020-02-05 15:20:00,16.46,16.47,16.45,16.45,97329.0,16.46,16.47,16.45,16.45,97329.0
2020-02-05 15:25:00,16.45,16.46,16.45,16.46,41052.0,16.45,16.46,16.45,16.46,41052.0
2020-02-05 15:30:00,16.45,16.46,16.45,16.45,12672.0,16.45,16.46,16.45,16.45,12672.0
2020-02-05 15:35:00,16.45,16.46,16.44,16.45,109862.0,16.45,16.46,16.44,16.45,109862.0
2020-02-05 15:40:00,16.45,16.45,16.44,16.45,25996.0,16.45,16.45,16.44,16.45,25996.0
2020-02-05 15:45:00,16.45,16.46,16.44,16.46,94841.0,16.45,16.46,16.44,16.46,94841.0
2020-02-05 15:50:00,16.46,16.46,16.44,16.45,95176.0,16.46,16.46,16.44,16.45,95176.0
2020-02-05 15:55:00,16.45,16.46,16.44,16.46,246194.0,16.45,16.46,16.44,16.46,246194.0
2020-02-06 09:30:00,16.65,16.66,16.62,16.63,863574.0,16.65,16.66,16.62,16.63,863574.0
2020-02-06 09:35:00,16.63,16.64,16.6,16.63,847243.0,16.63,16.64,16.6,16.63,847243.0
2020-02-06 09:40:00,16.63,16.66,16.63,16.64,378956.0,16.63,16.66,16.63,16.64,378956.0
2020-02-06 09:45:00,16.64,16.65,16.62,16.62,151646.0,16.64,16.65,16.62,16.62,151646.0
2020-02-06 09:50:00,16.62,16.64,16.61,16.63,186919.0,16.62,16.64,16.61,16.63,186919.0
2020-02-06 09:55:00,16.62,16.63,16.6,16.61,125239.0,16.62,16.63,16.6,16.61,125239.0
2020-02-06 10:00:00,16.6,16.64,16.59,16.64,406077.0,16.6,16.64,16.59,16.64,406077.0
2020-02-06 10:05:00,16.63,16.64,16.61,16.63,254484.0,16.63,16.64,16.61,16.63,254484.0
2020-02-06 10:10:00,16.62,16.63,16.6,16.62,278238.0,16.62,16.63,16.6,16.62,278238.0
2020-02-06 10:15:00,16.62,16.62,16.59,16.6,71217.0,16.62,16.62,16.59,16.6,71217.0
2020-02-06 10:20:00,16.6,16.61,16.59,16.61,175327.0,16.6,16.61,16.59,16.61,175327.0
2020-02-06 10:25:00,16.6,16.62,16.59,16.6,202079.0,16.6,16.62,16.59,16.6,202079.0
2020-02-06 10:30:00,16.61,16.61,16.58,16.59,176231.0,16.61,16.61,16.58,16.59,176231.0
2020-02-06 10:35:00,16.58,16.59,16.55,16.57,194223.0,16.58,16.59,16.55,16.57,194223.0
2020-02-06 10:40:00,16.57,16.58,16.56,16.57,164019.0,16.57,16.58,16.56,16.57,164019.0
2020-02-06 10:45:00,16.57,16.58,16.55,16.57,202706.0,16.57,16.58,16.55,16.57,202706.0
2020-02-06 10:50:00,16.56,16.58,16.56,16.58,149999.0,16.56,16.58,16.56,16.58,149999.0
2020-02-06 10:55:00,16.57,16.61,16.57,16.6,367589.0,16.57,16.61,16.57,16.6,367589.0
2020-02-06 11:00:00,16.6,16.62,16.59,16.61,232445.0,16.6,16.62,16.59,16.61,232445.0
2020-02-06 11:05:00,16.62,16.63,16.61,16.61,188734.0,16.62,16.63,16.61,16.61,188734.0
2020-02-06 11:10:00,16.62,16.62,16.6,16.61,90170.0,16.62,16.62,16.6,16.61,90170.0
2020-02-06 11:15:00,16.61,16.62,16.6,16.61,117120.0,16.61,16.62,16.6,16.61,117120.0
2020-02-06 11:20:00,16.6,16.62,16.6,16.61,47926.0,16.6,16.62,16.6,16.61,47926.0
2020-02-06 11:25:00,16.62,16.63,16.61,16.63,59877.0,16.62,16.63,16.61,16.63,59877.0
2020-02-06 11:30:00,16.63,16.64,16.62,16.63,78428.0,16.63,16.64,16.62,16.63,78428.0
2020-02-06 11:35:00,16.63,16.64,16.61,16.62,164888.0,16.63,16.64,16.61,16.62,164888.0
2020-02-06 11:40:00,16.62,16.63,16.61,16.63,110250.0,16.62,16.63,16.61,16.63,110250.0
2020-02-06 11:45:00,16.63,16.63,16.62,16.63,31426.0,16.63,16.63,16.62,16.63,31426.0
2020-02-06 11:50:00,16.63,16.65,16.62,16.64,172977.0,16.63,16.65,16.62,16.64,172977.0
2020-02-06 11:55:00,16.65,16.65,16.64,16.64,41643.0,16.65,16.65,16.64,16.64,41643.0
2020-02-06 12:00:00,16.65,16.65,16.63,16.65,90492.0,16.65,16.65,16.63,16.65,90492.0
2020-02-06 12:05:00,16.65,16.65,16.63,16.64,54495.0,16.65,16.65,16.63,16.64,54495.0
2020-02-06 12:10:00,16.64,16.66,16.64,16.66,105558.0,16.64,16.66,16.64,16.66,105558.0
2020-02-06 12:15:00,16.66,16.66,16.64,16.65,137201.0,16.66,16.66,16.64,16.65,137201.0
2020-02-06 12:20:00,16.65,16.66,16.64,16.66,29743.0,16.65,16.66,16.64,16.66,29743.0
2020-02-06 12:25:00,16.66,16.66,16.65,16.65,81267.0,16.66,16.66,16.65,16.65,81267.0
2020-02-06 12:30:00,16.65,16.66,16.64,16.65,64537.0,16.65,16.66,16.64,16.65,64537.0
2020-02-06 12:35:00,16.66,16.66,16.65,16.65,4030.0,16.66,16.66,16.65,16.65,4030.0
2020-02-06 12:40:00,16.66,16.66,16.64,16.65,52980.0,16.66,16.66,16.64,16.65,52980.0
2020-02-06 12:45:00,16.66,16.66,16.64,16.66,74946.0,16.66,16.66,16.64,16.66,74946.0
2020-02-06 12:50:00,16.65,16.66,16.65,16.66,8174.0,16.65,16.66,16.65,16.66,8174.0
2020-02-06 12:55:00,16.65,16.66,16.64,16.65,143642.0,16.65,16.66,16.64,16.65,143642.0
2020-02-06 13:00:00,16.65,16.66,16.64,16.66,124596.0,16.65,16.66,16.64,16.66,124596.0
2020-02-06 13:05:00,16.65,16.66,16.64,16.65,61629.0,16.65,16.66,16.64,16.65,61629.0
2020-02-06 13:10:00,16.64,16.66,16.64,16.65,43578.0,16.64,16.66,16.64,16.65,43578.0
2020-02-06 13:15:00,16.65,16.66,16.64,16.64,21245.0,16.65,16.66,16.64,16.64,21245.0
2020-02-06 13:20:00,16.64,16.65,16.64,16.65,101076.0,16.64,16.65,16.64,16.65,101076.0
2020-02-06 13:25:00,16.65,16.66,16.65,16.66,87172.0,16.65,16.66,16.65,16.66,87172.0
2020-02-06 13:30:00,16.66,16.66,16.65,16.66,20232.0,16.66,16.66,16.65,16.66,20232.0
2020-02-06 13:35:00,16.66,16.66,16.65,16.66,11641.0,16.66,16.66,16.65,16.66,11641.0
2020-02-06 13:40:00,16.66,16.66,16.65,16.65,23567.0,16.66,16.66,16.65,16.65,23567.0
2020-02-06 13:45:00,16.66,16.66,16.65,16.65,33782.0,16.66,16.66,16.65,16.65,33782.0
2020-02-06 13:50:00,16.65,16.66,16.65,16.66,17547.0,16.65,16.66,16.65,16.66,17547.0
2020-02-06 13:55:00,16.66,16.66,16.65,16.65,78207.0,16.66,16.66,16.65,16.65,78207.0
2020-02-06 14:00:00,16.65,16.66,16.64,16.64,85957.0,16.65,16.66,16.64,16.64,85957.0
2020-02-06 14:05:00,16.64,16.65,16.64,16.65,19884.0,16.64,16.65,16.64,16.65,19884.0
2020-02-06 14:10:00,16.65,16.65,16.64,16.65,20901.0,16.65,16.65,16.64,16.65,20901.0
2020-02-06 14:15:00,16.65,16.65,16.64,16.64,17180.0,16.65,16.65,16.64,16.64,17180.0
2020-02-06 14:20:00,16.65,16.65,16.64,16.65,22015.0,16.65,16.65,16.64,16.65,22015.0
2020-02-06 14:25:00,16.65,16.66,16.64,16.66,137553.0,16.65,16.66,16.64,16.66,137553.0
2020-02-06 14:30:00,16.65,16.66,16.64,16.66,211733.0,16.65,16.66,16.64,16.66,211733.0
2020-02-06 14:35:00,16.66,16.66,16.65,16.65,20520.0,16.66,16.66,16.65,16.65,20520.0
2020-02-06 14:40:00,16.66,16.66,16.65,16.66,2700.0,16.66,16.66,16.65,16.66,2700.0
2020-02-06 14:45:00,16.66,16.66,16.65,16.65,10809.0,16.66,16.66,16.65,16.65,10809.0
2020-02-06 14:50:00,16.65,16.66,16.65,16.65,8508.0,16.65,16.66,16.65,16.65,8508.0
2020-02-06 14:55:00,16.66,16.66,16.65,16.66,46402.0,16.66,16.66,16.65,16.66,46402.0
2020-02-06 15:00:00,16.65,16.66,16.65,16.66,10339.0,16.65,16.66,16.65,16.66,10339.0
2020-02-06 15:05:00,16.66,16.66,16.65,16.65,62696.0,16.66,16.66,16.65,16.65,62696.0
2020-02-06 15:10:00,16.66,16.66,16.65,16.65,20202.0,16.66,16.66,16.65,16.65,20202.0
2020-02-06 15:15:00,16.66,16.66,16.65,16.66,9369.0,16.66,16.66,16.65,16.66,9369.0
2020-02-06 15:20:00,16.65,16.66,16.65,16.66,21315.0,16.65,16.66,16.65,16.66,21315.0
2020-02-06 15:25:00,16.65,16.66,16.65,16.65,58784.0,16.65,16.66,16.65,16.65,58784.0
2020-02-06 15:30:00,16.65,16.66,16.64,16.65,170434.0,16.65,16.66,16.64,16.65,170434.0
2020-02-06 15:35:00,16.64,16.65,16.64,16.65,8609.0,16.64,16.65,16.64,16.65,8609.0
2020-02-06 15:40:00,16.64,16.65,16.64,16.64,36260.0,16.64,16.65,16.64,16.64,36260.0
2020-02-06 15:45:00,16.64,16.65,16.63,16.63,201727.0,16.64,16.65,16.63,16.63,201727.0
2020-02-06 15:50:00,16.63,16.64,16.63,16.64,57054.0,16.63,16.64,16.63,16.64,57054.0
2020-02-06 15:55:00,16.64,16.64,16.63,16.64,596336.0,16.64,16.64,16.63,16.64,596336.0
2020-02-07 09:30:00,16.61,16.64,16.61,16.62,342706.0,16.61,16.64,16.61,16.62,342706.0
2020-02-07 09:35:00,16.63,16.64,16.6,16.61,372624.0,16.63,16.64,16.6,16.61,372624.0
2020-02-07 09:40:00,16.61,16.62,16.59,16.6,169274.0,16.61,16.62,16.59,16.6,169274.0
2020-02-07 09:45:00,16.61,16.61,16.59,16.6,68359.0,16.61,16.61,16.59,16.6,68359.0
2020-02-07 09:50:00,16.6,16.6,16.57,16.58,130988.0,16.6,16.6,16.57,16.58,130988.0
2020-02-07 09:55:00,16.58,16.59,16.57,16.58,45868.0,16.58,16.59,16.57,16.58,45868.0
2020-02-07 10:00:00,16.59,16.61,16.58,16.6,323554.0,16.59,16.61,16.58,16.6,323554.0
2020-02-07 10:05:00,16.6,16.6,16.58,16.58,174823.0,16.6,16.6,16.58,16.58,174823.0
2020-02-07 10:10:00,16.58,16.59,16.57,16.57,66993.0,16.58,16.59,16.57,16.57,66993.0
2020-02-07 10:15:00,16.57,16.58,16.56,16.57,103958.0,16.57,16.58,16.56,16.57,103958.0
2020-02-07 10:20:00,16.57,16.57,16.53,16.54,165104.0,16.57,16.57,16.53,16.54,165104.0
2020-02-07 10:25:00,16.54,16.54,16.52,16.53,199753.0,16.54,16.54,16.52,16.53,199753.0
2020-02-07 10:30:00,16.53,16.54,16.51,16.53,248489.0,16.53,16.54,16.51,16.53,248489.0
2020-02-07 10:35:00,16.53,16.55,16.52,16.54,1871402.0,16.53,16.55,16.52,16.54,1871402.0
2020-02-07 10:40:00,16.54,16.54,16.52,16.54,192878.0,16.54,16.54,16.52,16.54,192878.0
2020-02-07 10:45:00,16.53,16.54,16.52,16.52,188985.0,16.53,16.54,16.52,16.52,188985.0
2020-02-07 10:50:00,16.53,16.53,16.5,16.51,494885.0,16.53,16.53,16.5,16.51,494885.0
2020-02-07 10:55:00,16.51,16.52,16.48,16.5,275833.0,16.51,16.52,16.48,16.5,275833.0
2020-02-07 11:00:00,16.49,16.54,16.49,16.51,252230.0,16.49,16.54,16.49,16.51,252230.0
2020-02-07 11:05:00,16.51,16.52,16.49,16.51,129618.0,16.51,16.52,16.49,16.51,129618.0
2020-02-07 11:10:00,16.51,16.53,16.5,16.51,234715.0,16.51,16.53,16.5,16.51,234715.0
2020-02-07 11:15:00,16.5,16.51,16.49,16.5,125417.0,16.5,16.51,16.49,16.5,125417.0
2020-02-07 11:20:00,16.49,16.5,16.48,16.48,245380.0,16.49,16.5,16.48,16.48,245380.0
2020-02-07 11:25:00,16.48,16.49,16.47,16.49,169869.0,16.48,16.49,16.47,16.49,169869.0
2020-02-07 11:30:00,16.49,16.5,16.48,16.5,144289.0,16.49,16.5,16.48,16.5,144289.0
2020-02-07 11:35:00,16.49,16.5,16.48,16.5,260964.0,16.49,16.5,16.48,16.5,260964.0
2020-02-07 11:40:00,16.51,16.51,16.49,16.5,105336.0,16.51,16.51,16.49,16.5,105336.0
2020-02-07 11:45:00,16.5,16.51,16.5,16.51,66710.0,16.5,16.51,16.5,16.51,66710.0
2020-02-07 11:50:00,16.51,16.52,16.5,16.51,60677.0,16.51,16.52,16.5,16.51,60677.0
2020-02-07 11:55:00,16.52,16.52,16.51,16.51,40882.0,16.52,16.52,16.51,16.51,40882.0
2020-02-07 12:00:00,16.51,16.51,16.5,16.51,56490.0,16.51,16.51,16.5,16.51,56490.0
2020-02-07 12:05:00,16.51,16.51,16.49,16.51,122356.0,16.51,16.51,16.49,16.51,122356.0
2020-02-07 12:10:00,16.5,16.51,16.49,16.5,34299.0,16.5,16.51,16.49,16.5,34299.0
2020-02-07 12:15:00,16.5,16.51,16.49,16.51,102674.0,16.5,16.51,16.49,16.51,102674.0
2020-02-07 12:20:00,16.51,16.51,16.49,16.5,65784.0,16.51,16.51,16.49,16.5,65784.0
2020-02-07 12:25:00,16.51,16.51,16.5,16.51,27622.0,16.51,16.51,16.5,16.51,27622.0
2020-02-07 12:30:00,16.51,16.53,16.5,16.53,99259.0,16.51,16.53,16.5,16.53,99259.0
2020-02-07 12:35:00,16.53,16.53,16.51,16.52,30154.0,16.53,16.53,16.51,16.52,30154.0
2020-02-07 12:40:00,16.52,16.53,16.51,16.53,66202.0,16.52,16.53,16.51,16.53,66202.0
2020-02-07 12:45:00,16.53,16.53,16.52,16.53,21149.0,16.53,16.53,16.52,16.53,21149.0
2020-02-07 12:50:00,16.53,16.54,16.53,16.54,64455.0,16.53,16.54,16.53,16.54,64455.0
2020-02-07 12:55:00,16.54,16.54,16.53,16.54,109961.0,16.54,16.54,16.53,16.54,109961.0
2020-02-07 13:00:00,16.53,16.55,16.53,16.54,63695.0,16.53,16.55,16.53,16.54,63695.0
2020-02-07 13:05:00,16.54,16.54,16.52,16.53,78685.0,16.54,16.54,16.52,16.53,78685.0
2020-02-07 13:10:00,16.53,16.54,16.52,16.52,72087.0,16.53,16.54,16.52,16.52,72087.0
2020-02-07 13:15:00,16.53,16.53,16.52,16.53,80336.0,16.53,16.53,16.52,16.53,80336.0
2020-02-07 13:20:00,16.53,16.54,16.52,16.54,78279.0,16.53,16.54,16.52,16.54,78279.0
2020-02-07 13:25:00,16.54,16.55,16.53,16.55,19076.0,16.54,16.55,16.53,16.55,19076.0
2020-02-07 13:30:00,16.55,16.56,16.54,16.55,360986.0,16.55,16.56,16.54,16.55,360986.0
2020-02-07 13:35:00,16.55,16.55,16.53,16.55,270253.0,16.55,16.55,16.53,16.55,270253.0
2020-02-07 13:40:00,16.56,16.56,16.54,16.54,100416.0,16.56,16.56,16.54,16.54,100416.0
2020-02-07 13:45:00,16.55,16.56,16.54,16.56,64372.0,16.55,16.56,16.54,16.56,64372.0
2020-02-07 13:50:00,16.55,16.56,16.55,16.56,65956.0,16.55,16.56,16.55,16.56,65956.0
2020-02-07 13:55:00,16.55,16.57,16.55,16.56,53967.0,16.55,16.57,16.55,16.56,53967.0
2020-02-07 14:00:00,16.57,16.58,16.56,16.57,78822.0,16.57,16.58,16.56,16.57,78822.0
2020-02-07 14:05:00,16.57,16.58,16.56,16.57,92720.0,16.57,16.58,16.56,16.57,92720.0
2020-02-07 14:10:00,16.56,16.57,16.55,16.55,85781.0,16.56,16.57,16.55,16.55,85781.0
2020-02-07 14:15:00,16.56,16.56,16.55,16.55,60229.0,16.56,16.56,16.55,16.55,60229.0
2020-02-07 14:20:00,16.55,16.56,16.55,16.55,12446.0,16.55,16.56,16.55,16.55,12446.0
2020-02-07 14:25:00,16.55,16.56,16.55,16.55,19036.0,16.55,16.56,16.55,16.55,19036.0
2020-02-07 14:30:00,16.55,16.56,16.54,16.55,49706.0,16.55,16.56,16.54,16.55,49706.0
2020-02-07 14:35:00,16.55,16.55,16.54,16.54,7151.0,16.55,16.55,16.54,16.54,7151.0
2020-02-07 14:40:00,16.55,16.56,16.54,16.55,17068.0,16.55,16.56,16.54,16.55,17068.0
2020-02-07 14:45:00,16.55,16.56,16.54,16.55,54303.0,16.55,16.56,16.54,16.55,54303.0
2020-02-07 14:50:00,16.56,16.56,16.55,16.56,25829.0,16.56,16.56,16.55,16.56,25829.0
2020-02-07 14:55:00,16.55,16.56,16.54,16.55,91831.0,16.55,16.56,16.54,16.55,91831.0
2020-02-07 15:00:00,16.55,16.56,16.54,16.55,33178.0,16.55,16.56,16.54,16.55,33178.0
2020-02-07 15:05:00,16.55,16.55,16.53,16.54,28846.0,16.55,16.55,16.53,16.54,28846.0
2020-02-07 15:10:00,16.54,16.55,16.53,16.54,28124.0,16.54,16.55,16.53,16.54,28124.0
2020-02-07 15:15:00,16.54,16.55,16.53,16.55,58921.0,16.54,16.55,16.53,16.55,58921.0
2020-02-07 15:20:00,16.54,16.55,16.53,16.54,37326.0,16.54,16.55,16.53,16.54,37326.0
2020-02-07 15:25:00,16.54,16.54,16.53,16.53,22925.0,16.54,16.54,16.53,16.53,22925.0
2020-02-07 15:30:00,16.54,16.54,16.53,16.54,39479.0,16.54,16.54,16.53,16.54,39479.0
2020-02-07 15:35:00,16.54,16.54,16.53,16.54,24227.0,16.54,16.54,16.53,16.54,24227.0
2020-02-07 15:40:00,16.54,16.54,16.53,16.54,56999.0,16.54,16.54,16.53,16.54,56999.0
2020-02-07 15:45:00,16.54,16.54,16.53,16.54,28843.0,16.54,16.54,16.53,16.54,28843.0
2020-02-07 15:50:00,16.54,16.54,16.53,16.54,100435.0,16.54,16.54,16.53,16.54,100435.0
2020-02-07 15:55:00,16.54,16.54,16.53,16.53,355678.0,16.54,16.54,16.53,16.53,355678.0
2020-02-10 09:30:00,16.59,16.6,16.56,16.57,376187.0,16.59,16.6,16.56,16.57,376187.0
2020-02-10 09:35:00,16.58,16.58,16.56,16.57,137915.0,16.58,16.58,16.56,16.57,137915.0
2020-02-10 09:40:00,16.57,16.57,16.56,16.57,65456.0,16.57,16.57,16.56,16.57,65456.0
2020-02-10 09:45:00,16.57,16.57,16.55,16.56,108567.0,16.57,16.57,16.55,16.56,108567.0
2020-02-10 09:50:00,16.56,16.57,16.55,16.56,70140.0,16.56,16.57,16.55,16.56,70140.0
2020-02-10 09:55:00,16.56,16.57,16.54,16.55,68282.0,16.56,16.57,16.54,16.55,68282.0
2020-02-10 10:00:00,16.55,16.56,16.54,16.55,73600.0,16.55,16.56,16.54,16.55,73600.0
2020-02-10 10:05:00,16.55,16.56,16.55,16.55,35660.0,16.55,16.56,16.55,16.55,35660.0
2020-02-10 10:10:00,16.55,16.58,16.55,16.57,55737.0,16.55,16.58,16.55,16.57,55737.0
2020-02-10 10:15:00,16.57,16.59,16.56,16.57,187839.0,16.57,16.59,16.56,16.57,187839.0
2020-02-10 10:20:00,16.58,16.59,16.57,16.59,105819.0,16.58,16.59,16.57,16.59,105819.0
2020-02-10 10:25:00,16.59,16.61,16.58,16.61,139123.0,16.59,16.61,16.58,16.61,139123.0
2020-02-10 10:30:00,16.61,16.61,16.59,16.6,55871.0,16.61,16.61,16.59,16.6,55871.0
2020-02-10 10:35:00,16.6,16.61,16.59,16.59,185867.0,16.6,16.61,16.59,16.59,185867.0
2020-02-10 10:40:00,16.59,16.61,16.59,16.61,76419.0,16.59,16.61,16.59,16.61,76419.0
2020-02-10 10:45:00,16.61,16.61,16.6,16.6,30170.0,16.61,16.61,16.6,16.6,30170.0
2020-02-10 10:50:00,16.61,16.62,16.6,16.61,74214.0,16.61,16.62,16.6,16.61,74214.0
2020-02-10 10:55:00,16.62,16.62,16.61,16.61,46482.0,16.62,16.62,16.61,16.61,46482.0
2020-02-10 11:00:00,16.61,16.63,16.61,16.62,124090.0,16.61,16.63,16.61,16.62,124090.0
2020-02-10 11:05:00,16.63,16.63,16.62,16.63,80420.0,16.63,16.63,16.62,16.63,80420.0
2020-02-10 11:10:00,16.62,16.64,16.62,16.63,114520.0,16.62,16.64,16.62,16.63,114520.0
2020-02-10 11:15:00,16.63,16.64,16.61,16.62,104240.0,16.63,16.64,16.61,16.62,104240.0
2020-02-10 11:20:00,16.62,16.63,16.61,16.62,138557.0,16.62,16.63,16.61,16.62,138557.0
2020-02-10 11:25:00,16.63,16.63,16.61,16.61,50881.0,16.63,16.63,16.61,16.61,50881.0
2020-02-10 11:30:00,16.62,16.63,16.61,16.63,179616.0,16.62,16.63,16.61,16.63,179616.0
2020-02-10 11:35:00,16.63,16.63,16.62,16.62,253598.0,16.63,16.63,16.62,16.62,253598.0
2020-02-10 11:40:00,16.62,16.64,16.62,16.64,74220.0,16.62,16.64,16.62,16.64,74220.0
2020-02-10 11:45:00,16.64,16.64,16.62,16.63,63532.0,16.64,16.64,16.62,16.63,63532.0
2020-02-10 11:50:00,16.63,16.65,16.63,16.65,111844.0,16.63,16.65,16.63,16.65,111844.0
2020-02-10 11:55:00,16.64,16.65,16.62,16.62,303438.0,16.64,16.65,16.62,16.62,303438.0
2020-02-10 12:00:00,16.62,16.63,16.62,16.62,18622.0,16.62,16.63,16.62,16.62,18622.0
2020-02-10 12:05:00,16.62,16.63,16.61,16.62,67277.0,16.62,16.63,16.61,16.62,67277.0
2020-02-10 12:10:00,16.61,16.62,16.61,16.62,28964.0,16.61,16.62,16.61,16.62,28964.0
2020-02-10 12:15:00,16.62,16.62,16.61,16.62,22956.0,16.62,16.62,16.61,16.62,22956.0
2020-02-10 12:20:00,16.62,16.63,16.62,16.63,37982.0,16.62,16.63,16.62,16.63,37982.0
2020-02-10 12:25:00,16.63,16.64,16.62,16.63,135498.0,16.63,16.64,16.62,16.63,135498.0
2020-02-10 12:30:00,16.62,16.63,16.61,16.63,80182.0,16.62,16.63,16.61,16.63,80182.0
2020-02-10 12:35:00,16.64,16.66,16.63,16.66,96019.0,16.64,16.66,16.63,16.66,96019.0
2020-02-10 12:40:00,16.65,16.66,16.64,16.64,108076.0,16.65,16.66,16.64,16.64,108076.0
2020-02-10 12:45:00,16.64,16.65,16.64,16.64,10485.0,16.64,16.65,16.64,16.64,10485.0
2020-02-10 12:50:00,16.65,16.65,16.63,16.64,58433.0,16.65,16.65,16.63,16.64,58433.0
2020-02-10 12:55:00,16.64,16.65,16.63,16.64,102907.0,16.64,16.65,16.63,16.64,102907.0
2020-02-10 13:00:00,16.64,16.64,16.63,16.64,68606.0,16.64,16.64,16.63,16.64,68606.0
2020-02-10 13:05:00,16.64,16.64,16.62,16.63,79718.0,16.64,16.64,16.62,16.63,79718.0
2020-02-10 13:10:00,16.62,16.63,16.61,16.61,83909.0,16.62,16.63,16.61,16.61,83909.0
2020-02-10 13:15:00,16.61,16.62,16.6,16.62,41174.0,16.61,16.62,16.6,16.62,41174.0
2020-02-10 13:20:00,16.61,16.63,16.61,16.62,132966.0,16.61,16.63,16.61,16.62,132966.0
2020-02-10 13:25:00,16.63,16.63,16.62,16.62,28255.0,16.63,16.63,16.62,16.62,28255.0
2020-02-10 13:30:00,16.63,16.64,16.62,16.64,109867.0,16.63,16.64,16.62,16.64,109867.0
2020-02-10 13:35:00,16.63,16.64,16.63,16.64,107565.0,16.63,16.64,16.63,16.64,107565.0
2020-02-10 13:40:00,16.64,16.65,16.63,16.64,55614.0,16.64,16.65,16.63,16.64,55614.0
2020-02-10 13:45:00,16.64,16.64,16.63,16.64,37365.0,16.64,16.64,16.63,16.64,37365.0
2020-02-10 13:50:00,16.64,16.64,16.63,16.64,35085.0,16.64,16.64,16.63,16.64,35085.0
2020-02-10 13:55:00,16.64,16.65,16.63,16.64,41359.0,16.64,16.65,16.63,16.64,41359.0
2020-02-10 14:00:00,16.64,16.65,16.64,16.64,34683.0,16.64,16.65,16.64,16.64,34683.0
2020-02-10 14:05:00,16.64,16.65,16.63,16.63,37993.0,16.64,16.65,16.63,16.63,37993.0
2020-02-10 14:10:00,16.63,16.64,16.63,16.64,36769.0,16.63,16.64,16.63,16.64,36769.0
2020-02-10 14:15:00,16.64,16.65,16.63,16.64,43326.0,16.64,16.65,16.63,16.64,43326.0
2020-02-10 14:20:00,16.64,16.65,16.64,16.65,10974.0,16.64,16.65,16.64,16.65,10974.0
2020-02-10 14:25:00,16.64,16.65,16.63,16.64,51104.0,16.64,16.65,16.63,16.64,51104.0
2020-02-10 14:30:00,16.64,16.64,16.63,16.64,13498.0,16.64,16.64,16.63,16.64,13498.0
2020-02-10 14:35:00,16.64,16.64,16.63,16.63,19125.0,16.64,16.64,16.63,16.63,19125.0
2020-02-10 14:40:00,16.63,16.64,16.63,16.64,32246.0,16.63,16.64,16.63,16.64,32246.0
2020-02-10 14:45:00,16.64,16.64,16.63,16.64,10551.0,16.64,16.64,16.63,16.64,10551.0
2020-02-10 14:50:00,16.64,16.64,16.63,16.64,47696.0,16.64,16.64,16.63,16.64,47696.0
2020-02-10 14:55:00,16.64,16.64,16.63,16.63,8851.0,16.64,16.64,16.63,16.63,8851.0
2020-02-10 15:00:00,16.63,16.64,16.63,16.63,14944.0,16.63,16.64,16.63,16.63,14944.0
2020-02-10 15:05:00,16.64,16.64,16.63,16.64,14132.0,16.64,16.64,16.63,16.64,14132.0
2020-02-10 15:10:00,16.63,16.64,16.62,16.62,75272.0,16.63,16.64,16.62,16.62,75272.0
2020-02-10 15:15:00,16.63,16.63,16.62,16.62,22189.0,16.63,16.63,16.62,16.62,22189.0
2020-02-10 15:20:00,16.62,16.63,16.6,16.61,102624.0,16.62,16.63,16.6,16.61,102624.0
2020-02-10 15:25:00,16.61,16.61,16.58,16.59,121765.0,16.61,16.61,16.58,16.59,121765.0
2020-02-10 15:30:00,16.59,16.6,16.58,16.6,161109.0,16.59,16.6,16.58,16.6,161109.0
2020-02-10 15:35:00,16.6,16.6,16.59,16.59,17406.0,16.6,16.6,16.59,16.59,17406.0
2020-02-10 15:40:00,16.6,16.6,16.59,16.6,33701.0,16.6,16.6,16.59,16.6,33701.0
2020-02-10 15:45:00,16.6,16.6,16.59,16.59,38887.0,16.6,16.6,16.59,16.59,38887.0
2020-02-10 15:50:00,16.6,16.6,16.59,16.6,51510.0,16.6,16.6,16.59,16.6,51510.0
2020-02-10 15:55:00,16.6,16.6,16.59,16.6,253556.0,16.6,16.6,16.59,16.6,253556.0
2020-02-11 09:30:00,16.54,16.55,16.52,16.54,558913.0,16.54,16.55,16.52,16.54,558913.0
2020-02-11 09:35:00,16.53,16.54,16.52,16.53,161603.0,16.53,16.54,16.52,16.53,161603.0
2020-02-11 09:40:00,16.54,16.55,16.52,16.53,182871.0,16.54,16.55,16.52,16.53,182871.0
2020-02-11 09:45:00,16.53,16.54,16.52,16.53,30676.0,16.53,16.54,16.52,16.53,30676.0
2020-02-11 09:50:00,16.54,16.55,16.53,16.54,87505.0,16.54,16.55,16.53,16.54,87505.0
2020-02-11 09:55:00,16.54,16.55,16.52,16.54,241646.0,16.54,16.55,16.52,16.54,241646.0
2020-02-11 10:00:00,16.53,16.55,16.52,16.54,236774.0,16.53,16.55,16.52,16.54,236774.0
2020-02-11 10:05:00,16.55,16.55,16.53,16.54,169919.0,16.55,16.55,16.53,16.54,169919.0
2020-02-11 10:10:00,16.54,16.55,16.5,16.51,252814.0,16.54,16.55,16.5,16.51,252814.0
2020-02-11 10:15:00,16.51,16.53,16.5,16.53,135594.0,16.51,16.53,16.5,16.53,135594.0
2020-02-11 10:20:00,16.52,16.53,16.51,16.53,76678.0,16.52,16.53,16.51,16.53,76678.0
2020-02-11 10:25:00,16.53,16.53,16.49,16.5,274861.0,16.53,16.53,16.49,16.5,274861.0
2020-02-11 10:30:00,16.5,16.52,16.49,16.51,239301.0,16.5,16.52,16.49,16.51,239301.0
2020-02-11 10:35:00,16.51,16.52,16.5,16.51,236021.0,16.51,16.52,16.5,16.51,236021.0
2020-02-11 10:40:00,16.51,16.51,16.47,16.49,518980.0,16.51,16.51,16.47,16.49,518980.0
2020-02-11 10:45:00,16.49,16.5,16.47,16.49,145463.0,16.49,16.5,16.47,16.49,145463.0
2020-02-11 10:50:00,16.49,16.5,16.48,16.49,69914.0,16.49,16.5,16.48,16.49,69914.0
2020-02-11 10:55:00,16.48,16.5,16.47,16.47,217081.0,16.48,16.5,16.47,16.47,217081.0
2020-02-11 11:00:00,16.47,16.48,16.43,16.45,369722.0,16.47,16.48,16.43,16.45,369722.0
2020-02-11 11:05:00,16.44,16.45,16.42,16.44,168215.0,16.44,16.45,16.42,16.44,168215.0
2020-02-11 11:10:00,16.43,16.45,16.43,16.44,248149.0,16.43,16.45,16.43,16.44,248149.0
2020-02-11 11:15:00,16.44,16.45,16.43,16.43,217454.0,16.44,16.45,16.43,16.43,217454.0
2020-02-11 11:20:00,16.43,16.44,16.42,16.43,313818.0,16.43,16.44,16.42,16.43,313818.0
2020-02-11 11:25:00,16.43,16.43,16.41,16.42,136334.0,16.43,16.43,16.41,16.42,136334.0
2020-02-11 11:30:00,16.42,16.46,16.41,16.46,255778.0,16.42,16.46,16.41,16.46,255778.0
2020-02-11 11:35:00,16.45,16.46,16.44,16.45,297334.0,16.45,16.46,16.44,16.45,297334.0
2020-02-11 11:40:00,16.45,16.46,16.42,16.43,130424.0,16.45,16.46,16.42,16.43,130424.0
2020-02-11 11:45:00,16.42,16.43,16.41,16.42,49889.0,16.42,16.43,16.41,16.42,49889.0
2020-02-11 11:50:00,16.42,16.45,16.42,16.45,267428.0,16.42,16.45,16.42,16.45,267428.0
2020-02-11 11:55:00,16.44,16.45,16.43,16.43,103881.0,16.44,16.45,16.43,16.43,103881.0
2020-02-11 12:00:00,16.43,16.45,16.42,16.45,95892.0,16.43,16.45,16.42,16.45,95892.0
2020-02-11 12:05:00,16.44,16.46,16.43,16.45,145206.0,16.44,16.46,16.43,16.45,145206.0
2020-02-11 12:10:00,16.45,16.45,16.44,16.45,112534.0,16.45,16.45,16.44,16.45,112534.0
2020-02-11 12:15:00,16.45,16.45,16.43,16.43,88218.0,16.45,16.45,16.43,16.43,88218.0
2020-02-11 12:20:00,16.43,16.44,16.42,16.43,24915.0,16.43,16.44,16.42,16.43,24915.0
2020-02-11 12:25:00,16.42,16.43,16.42,16.42,23798.0,16.42,16.43,16.42,16.42,23798.0
2020-02-11 12:30:00,16.43,16.43,16.42,16.43,32951.0,16.43,16.43,16.42,16.43,32951.0
2020-02-11 12:35:00,16.43,16.44,16.42,16.42,112678.0,16.43,16.44,16.42,16.42,112678.0
2020-02-11 12:40:00,16.43,16.43,16.42,16.42,43060.0,16.43,16.43,16.42,16.42,43060.0
2020-02-11 12:45:00,16.42,16.43,16.42,16.43,126408.0,16.42,16.43,16.42,16.43,126408.0
2020-02-11 12:50:00,16.43,16.43,16.42,16.43,109695.0,16.43,16.43,16.42,16.43,109695.0
2020-02-11 12:55:00,16.43,16.43,16.42,16.43,9997.0,16.43,16.43,16.42,16.43,9997.0
2020-02-11 13:00:00,16.42,16.43,16.41,16.42,106078.0,16.42,16.43,16.41,16.42,106078.0
2020-02-11 13:05:00,16.42,16.42,16.41,16.41,59312.0,16.42,16.42,16.41,16.41,59312.0
2020-02-11 13:10:00,16.41,16.42,16.4,16.4,90680.0,16.41,16.42,16.4,16.4,90680.0
2020-02-11 13:15:00,16.41,16.44,16.4,16.44,287187.0,16.41,16.44,16.4,16.44,287187.0
2020-02-11 13:20:00,16.44,16.46,16.44,16.44,223833.0,16.44,16.46,16.44,16.44,223833.0
2020-02-11 13:25:00,16.45,16.45,16.44,16.44,37280.0,16.45,16.45,16.44,16.44,37280.0
2020-02-11 13:30:00,16.45,16.45,16.44,16.45,55000.0,16.45,16.45,16.44,16.45,55000.0
2020-02-11 13:35:00,16.46,16.46,16.45,16.46,7122.0,16.46,16.46,16.45,16.46,7122.0
2020-02-11 13:40:00,16.46,16.47,16.45,16.46,60677.0,16.46,16.47,16.45,16.46,60677.0
2020-02-11 13:45:00,16.47,16.47,16.46,16.47,34374.0,16.47,16.47,16.46,16.47,34374.0
2020-02-11 13:50:00,16.47,16.47,16.46,16.47,19200.0,16.47,16.47,16.46,16.47,19200.0
2020-02-11 13:55:00,16.47,16.48,16.46,16.46,124387.0,16.47,16.48,16.46,16.46,124387.0
2020-02-11 14:00:00,16.46,16.47,16.45,16.47,135782.0,16.46,16.47,16.45,16.47,135782.0
2020-02-11 14:05:00,16.46,16.47,16.46,16.46,38135.0,16.46,16.47,16.46,16.46,38135.0
2020-02-11 14:10:00,16.46,16.47,16.46,16.47,113488.0,16.46,16.47,16.46,16.47,113488.0
2020-02-11 14:15:00,16.46,16.47,16.46,16.47,26115.0,16.46,16.47,16.46,16.47,26115.0
2020-02-11 14:20:00,16.46,16.48,16.46,16.48,124695.0,16.46,16.48,16.46,16.48,124695.0
2020-02-11 14:25:00,16.48,16.48,16.47,16.48,96081.0,16.48,16.48,16.47,16.48,96081.0
2020-02-11 14:30:00,16.47,16.48,16.46,16.46,100944.0,16.47,16.48,16.46,16.46,100944.0
2020-02-11 14:35:00,16.46,16.47,16.46,16.47,28236.0,16.46,16.47,16.46,16.47,28236.0
2020-02-11 14:40:00,16.46,16.47,16.46,16.46,37909.0,16.46,16.47,16.46,16.46,37909.0
2020-02-11 14:45:00,16.46,16.48,16.46,16.48,123669.0,16.46,16.48,16.46,16.48,123669.0
2020-02-11 14:50:00,16.48,16.48,16.47,16.48,26623.0,16.48,16.48,16.47,16.48,26623.0
2020-02-11 14:55:00,16.48,16.48,16.47,16.48,35564.0,16.48,16.48,16.47,16.48,35564.0
2020-02-11 15:00:00,16.48,16.48,16.47,16.48,29104.0,16.48,16.48,16.47,16.48,29104.0
2020-02-11 15:05:00,16.48,16.48,16.47,16.48,14059.0,16.48,16.48,16.47,16.48,14059.0
2020-02-11 15:10:00,16.48,16.48,16.47,16.48,22263.0,16.48,16.48,16.47,16.48,22263.0
2020-02-11 15:15:00,16.48,16.48,16.47,16.48,19424.0,16.48,16.48,16.47,16.48,19424.0
2020-02-11 15:20:00,16.48,16.48,16.47,16.48,54792.0,16.48,16.48,16.47,16.48,54792.0
2020-02-11 15:25:00,16.47,16.48,16.47,16.48,11964.0,16.47,16.48,16.47,16.48,11964.0
2020-02-11 15:30:00,16.48,16.48,16.47,16.47,148898.0,16.48,16.48,16.47,16.47,148898.0
2020-02-11 15:35:00,16.47,16.48,16.46,16.48,295940.0,16.47,16.48,16.46,16.48,295940.0
2020-02-11 15:40:00,16.48,16.48,16.47,16.47,13891.0,16.48,16.48,16.47,16.47,13891.0
2020-02-11 15:45:00,16.47,16.48,16.47,16.48,47005.0,16.47,16.48,16.47,16.48,47005.0
2020-02-11 15:50:00,16.48,16.49,16.47,16.48,331624.0,16.48,16.49,16.47,16.48,331624.0
2020-02-11 15:55:00,16.48,16.49,16.47,16.48,189317.0,16.48,16.49,16.47,16.48,189317.0
2020-02-12 09:30:00,16.35,16.35,16.33,16.34,314910.0,16.35,16.35,16.33,16.34,314910.0
2020-02-12 09:35:00,16.34,16.35,16.33,16.34,149064.0,16.34,16.35,16.33,16.34,149064.0
2020-02-12 09:40:00,16.34,16.35,16.33,16.35,309171.0,16.34,16.35,16.33,16.35,309171.0
2020-02-12 09:45:00,16.34,16.35,16.34,16.35,94343.0,16.34,16.35,16.34,16.35,94343.0
2020-02-12 09:50:00,16.34,16.35,16.33,16.35,301515.0,16.34,16.35,16.33,16.35,301515.0
2020-02-12 09:55:00,16.35,16.36,16.33,16.34,220746.0,16.35,16.36,16.33,16.34,220746.0
2020-02-12 10:00:00,16.34,16.34,16.32,16.33,249543.0,16.34,16.34,16.32,16.33,249543.0
2020-02-12 10:05:00,16.34,16.34,16.32,16.34,174709.0,16.34,16.34,16.32,16.34,174709.0
2020-02-12 10:10:00,16.33,16.33,16.3,16.33,292824.0,16.33,16.33,16.3,16.33,292824.0
2020-02-12 10:15:00,16.33,16.33,16.32,16.32,91795.0,16.33,16.33,16.32,16.32,91795.0
2020-02-12 10:20:00,16.32,16.36,16.32,16.34,363611.0,16.32,16.36,16.32,16.34,363611.0
2020-02-12 10:25:00,16.34,16.35,16.34,16.35,113539.0,16.34,16.35,16.34,16.35,113539.0
2020-02-12 10:30:00,16.35,16.35,16.33,16.35,130970.0,16.35,16.35,16.33,16.35,130970.0
2020-02-12 10:35:00,16.34,16.35,16.33,16.33,151998.0,16.34,16.35,16.33,16.33,151998.0
2020-02-12 10:40:00,16.34,16.35,16.33,16.34,175585.0,16.34,16.35,16.33,16.34,175585.0
2020-02-12 10:45:00,16.34,16.35,16.34,16.35,59578.0,16.34,16.35,16.34,16.35,59578.0
2020-02-12 10:50:00,16.35,16.35,16.34,16.34,58576.0,16.35,16.35,16.34,16.34,58576.0
2020-02-12 10:55:00,16.34,16.35,16.34,16.34,88847.0,16.34,16.35,16.34,16.34,88847.0
2020-02-12 11:00:00,16.35,16.36,16.33,16.34,459337.0,16.35,16.36,16.33,16.34,459337.0
2020-02-12 11:05:00,16.34,16.34,16.33,16.34,102470.0,16.34,16.34,16.33,16.34,102470.0
2020-02-12 11:10:00,16.34,16.35,16.33,16.34,263527.0,16.34,16.35,16.33,16.34,263527.0
2020-02-12 11:15:00,16.34,16.36,16.33,16.35,302060.0,16.34,16.36,16.33,16.35,302060.0
2020-02-12 11:20:00,16.35,16.37,16.34,16.37,135811.0,16.35,16.37,16.34,16.37,135811.0
2020-02-12 11:25:00,16.37,16.38,16.36,16.38,96160.0,16.37,16.38,16.36,16.38,96160.0
2020-02-12 11:30:00,16.38,16.39,16.37,16.39,210238.0,16.38,16.39,16.37,16.39,210238.0
2020-02-12 11:35:00,16.39,16.4,16.38,16.39,408797.0,16.39,16.4,16.38,16.39,408797.0
2020-02-12 11:40:00,16.38,16.4,16.38,16.39,127982.0,16.38,16.4,16.38,16.39,127982.0
2020-02-12 11:45:00,16.39,16.4,16.38,16.39,91458.0,16.39,16.4,16.38,16.39,91458.0
2020-02-12 11:50:00,16.39,16.39,16.37,16.38,50497.0,16.39,16.39,16.37,16.38,50497.0
2020-02-12 11:55:00,16.37,16.38,16.37,16.38,28335.0,16.37,16.38,16.37,16.38,28335.0
2020-02-12 12:00:00,16.38,16.39,16.37,16.37,109578.0,16.38,16.39,16.37,16.37,109578.0
2020-02-12 12:05:00,16.37,16.38,16.36,16.37,22824.0,16.37,16.38,16.36,16.37,22824.0
2020-02-12 12:10:00,16.36,16.37,16.35,16.36,61017.0,16.36,16.37,16.35,16.36,61017.0
2020-02-12 12:15:00,16.36,16.36,16.35,16.36,25491.0,16.36,16.36,16.35,16.36,25491.0
2020-02-12 12:20:00,16.36,16.37,16.35,16.37,54890.0,16.36,16.37,16.35,16.37,54890.0
2020-02-12 12:25:00,16.37,16.37,16.35,16.36,35343.0,16.37,16.37,16.35,16.36,35343.0
2020-02-12 12:30:00,16.35,16.36,16.34,16.36,105501.0,16.35,16.36,16.34,16.36,105501.0
2020-02-12 12:35:00,16.36,16.36,16.35,16.35,83222.0,16.36,16.36,16.35,16.35,83222.0
2020-02-12 12:40:00,16.35,16.36,16.34,16.35,18814.0,16.35,16.36,16.34,16.35,18814.0
2020-02-12 12:45:00,16.35,16.35,16.34,16.35,20404.0,16.35,16.35,16.34,16.35,20404.0
2020-02-12 12:50:00,16.35,16.35,16.34,16.35,63069.0,16.35,16.35,16.34,16.35,63069.0
2020-02-12 12:55:00,16.35,16.35,16.34,16.35,25725.0,16.35,16.35,16.34,16.35,25725.0
2020-02-12 13:00:00,16.34,16.37,16.34,16.35,59130.0,16.34,16.37,16.34,16.35,59130.0
2020-02-12 13:05:00,16.35,16.37,16.34,16.36,148816.0,16.35,16.37,16.34,16.36,148816.0
2020-02-12 13:10:00,16.36,16.36,16.35,16.36,14358.0,16.36,16.36,16.35,16.36,14358.0
2020-02-12 13:15:00,16.36,16.36,16.35,16.36,23586.0,16.36,16.36,16.35,16.36,23586.0
2020-02-12 13:20:00,16.35,16.37,16.35,16.36,184371.0,16.35,16.37,16.35,16.36,184371.0
2020-02-12 13:25:00,16.36,16.37,16.35,16.36,84893.0,16.36,16.37,16.35,16.36,84893.0
2020-02-12 13:30:00,16.35,16.36,16.34,16.34,80497.0,16.35,16.36,16.34,16.34,80497.0
2020-02-12 13:35:00,16.35,16.35,16.34,16.35,47141.0,16.35,16.35,16.34,16.35,47141.0
2020-02-12 13:40:00,16.35,16.35,16.34,16.34,26096.0,16.35,16.35,16.34,16.34,26096.0
2020-02-12 13:45:00,16.34,16.35,16.33,16.34,95448.0,16.34,16.35,16.33,16.34,95448.0
2020-02-12 13:50:00,16.34,16.34,16.33,16.33,112479.0,16.34,16.34,16.33,16.33,112479.0
2020-02-12 13:55:00,16.33,16.34,16.33,16.33,52375.0,16.33,16.34,16.33,16.33,52375.0
2020-02-12 14:00:00,16.34,16.34,16.33,16.33,78236.0,16.34,16.34,16.33,16.33,78236.0
2020-02-12 14:05:00,16.33,16.34,16.32,16.32,275894.0,16.33,16.34,16.32,16.32,275894.0
2020-02-12 14:10:00,16.32,16.33,16.32,16.33,58503.0,16.32,16.33,16.32,16.33,58503.0
2020-02-12 14:15:00,16.33,16.34,16.32,16.33,198267.0,16.33,16.34,16.32,16.33,198267.0
2020-02-12 14:20:00,16.34,16.34,16.32,16.32,68772.0,16.34,16.34,16.32,16.32,68772.0
2020-02-12 14:25:00,16.33,16.33,16.31,16.32,146708.0,16.33,16.33,16.31,16.32,146708.0
2020-02-12 14:30:00,16.32,16.33,16.31,16.32,34253.0,16.32,16.33,16.31,16.32,34253.0
2020-02-12 14:35:00,16.33,16.33,16.32,16.33,24370.0,16.33,16.33,16.32,16.33,24370.0
2020-02-12 14:40:00,16.32,16.33,16.32,16.32,31767.0,16.32,16.33,16.32,16.32,31767.0
2020-02-12 14:45:00,16.32,16.33,16.32,16.32,97538.0,16.32,16.33,16.32,16.32,97538.0
2020-02-12 14:50:00,16.32,16.33,16.31,16.31,145031.0,16.32,16.33,16.31,16.31,145031.0
2020-02-12 14:55:00,16.32,16.32,16.31,16.32,142399.0,16.32,16.32,16.31,16.32,142399.0
2020-02-12 15:00:00,16.31,16.32,16.3,16.32,262783.0,16.31,16.32,16.3,16.32,262783.0
2020-02-12 15:05:00,16.32,16.32,16.31,16.31,231337.0,16.32,16.32,16.31,16.31,231337.0
2020-02-12 15:10:00,16.32,16.32,16.31,16.31,7559.0,16.32,16.32,16.31,16.31,7559.0
2020-02-12 15:15:00,16.31,16.32,16.31,16.32,33120.0,16.31,16.32,16.31,16.32,33120.0
2020-02-12 15:20:00,16.31,16.32,16.31,16.31,22449.0,16.31,16.32,16.31,16.31,22449.0
2020-02-12 15:25:00,16.32,16.32,16.31,16.31,23483.0,16.32,16.32,16.31,16.31,23483.0
2020-02-12 15:30:00,16.32,16.32,16.31,16.32,54313.0,16.32,16.32,16.31,16.32,54313.0
2020-02-12 15:35:00,16.32,16.32,16.31,16.31,66449.0,16.32,16.32,16.31,16.31,66449.0
2020-02-12 15:40:00,16.32,16.32,16.31,16.32,64238.0,16.32,16.32,16.31,16.32,64238.0
2020-02-12 15:45:00,16.32,16.32,16.31,16.32,60023.0,16.32,16.32,16.31,16.32,60023.0
2020-02-12 15:50:00,16.32,16.33,16.31,16.32,198941.0,16.32,16.33,16.31,16.32,198941.0
2020-02-12 15:55:00,16.32,16.33,16.32,16.32,379018.0,16.32,16.33,16.32,16.32,379018.0
2020-02-13 09:30:00,16.53,16.54,16.49,16.49,531023.0,16.53,16.54,16.49,16.49,531023.0
2020-02-13 09:35:00,16.5,16.5,16.48,16.5,138794.0,16.5,16.5,16.48,16.5,138794.0
2020-02-13 09:40:00,16.5,16.52,16.49,16.51,308909.0,16.5,16.52,16.49,16.51,308909.0
2020-02-13 09:45:00,16.5,16.5,16.47,16.49,449146.0,16.5,16.5,16.47,16.49,449146.0
2020-02-13 09:50:00,16.49,16.5,16.48,16.49,94165.0,16.49,16.5,16.48,16.49,94165.0
2020-02-13 09:55:00,16.48,16.54,16.48,16.53,173840.0,16.48,16.54,16.48,16.53,173840.0
2020-02-13 10:00:00,16.52,16.55,16.52,16.54,296226.0,16.52,16.55,16.52,16.54,296226.0
2020-02-13 10:05:00,16.54,16.55,16.54,16.55,91737.0,16.54,16.55,16.54,16.55,91737.0
2020-02-13 10:10:00,16.55,16.55,16.54,16.55,54961.0,16.55,16.55,16.54,16.55,54961.0
2020-02-13 10:15:00,16.54,16.55,16.53,16.54,125162.0,16.54,16.55,16.53,16.54,125162.0
2020-02-13 10:20:00,16.55,16.55,16.52,16.53,158018.0,16.55,16.55,16.52,16.53,158018.0
2020-02-13 10:25:00,16.52,16.54,16.52,16.53,102827.0,16.52,16.54,16.52,16.53,102827.0
2020-02-13 10:30:00,16.54,16.54,16.51,16.53,187539.0,16.54,16.54,16.51,16.53,187539.0
2020-02-13 10:35:00,16.52,16.54,16.52,16.53,114130.0,16.52,16.54,16.52,16.53,114130.0
2020-02-13 10:40:00,16.54,16.54,16.51,16.52,158794.0,16.54,16.54,16.51,16.52,158794.0
2020-02-13 10:45:00,16.53,16.53,16.51,16.52,44407.0,16.53,16.53,16.51,16.52,44407.0
2020-02-13 10:50:00,16.53,16.53,16.51,16.52,76477.0,16.53,16.53,16.51,16.52,76477.0
2020-02-13 10:55:00,16.51,16.53,16.51,16.53,129036.0,16.51,16.53,16.51,16.53,129036.0
2020-02-13 11:00:00,16.53,16.53,16.5,16.51,89058.0,16.53,16.53,16.5,16.51,89058.0
2020-02-13 11:05:00,16.51,16.51,16.48,16.5,212217.0,16.51,16.51,16.48,16.5,212217.0
2020-02-13 11:10:00,16.49,16.5,16.48,16.49,58440.0,16.49,16.5,16.48,16.49,58440.0
2020-02-13 11:15:00,16.5,16.51,16.49,16.49,209175.0,16.5,16.51,16.49,16.49,209175.0
2020-02-13 11:20:00,16.49,16.49,16.48,16.49,46680.0,16.49,16.49,16.48,16.49,46680.0
2020-02-13 11:25:00,16.49,16.5,16.48,16.48,134206.0,16.49,16.5,16.48,16.48,134206.0
2020-02-13 11:30:00,16.48,16.49,16.47,16.47,59848.0,16.48,16.49,16.47,16.47,59848.0
2020-02-13 11:35:00,16.48,16.48,16.46,16.47,70625.0,16.48,16.48,16.46,16.47,70625.0
2020-02-13 11:40:00,16.48,16.49,16.47,16.48,69363.0,16.48,16.49,16.47,16.48,69363.0
2020-02-13 11:45:00,16.48,16.5,16.48,16.5,88511.0,16.48,16.5,16.48,16.5,88511.0
2020-02-13 11:50:00,16.5,16.5,16.48,16.5,69211.0,16.5,16.5,16.48,16.5,69211.0
2020-02-13 11:55:00,16.5,16.5,16.48,16.48,28314.0,16.5,16.5,16.48,16.48,28314.0
2020-02-13 12:00:00,16.48,16.48,16.47,16.47,28594.0,16.48,16.48,16.47,16.47,28594.0
2020-02-13 12:05:00,16.48,16.48,16.46,16.47,39325.0,16.48,16.48,16.46,16.47,39325.0
2020-02-13 12:10:00,16.46,16.47,16.46,16.46,45815.0,16.46,16.47,16.46,16.46,45815.0
2020-02-13 12:15:00,16.47,16.47,16.46,16.46,23279.0,16.47,16.47,16.46,16.46,23279.0
2020-02-13 12:20:00,16.47,16.47,16.46,16.46,36980.0,16.47,16.47,16.46,16.46,36980.0
2020-02-13 12:25:00,16.46,16.48,16.46,16.47,78386.0,16.46,16.48,16.46,16.47,78386.0
2020-02-13 12:30:00,16.47,16.47,16.46,16.46,12378.0,16.47,16.47,16.46,16.46,12378.0
2020-02-13 12:35:00,16.46,16.47,16.46,16.47,13363.0,16.46,16.47,16.46,16.47,13363.0
2020-02-13 12:40:00,16.46,16.47,16.46,16.47,8351.0,16.46,16.47,16.46,16.47,8351.0
2020-02-13 12:45:00,16.46,16.47,16.46,16.47,7072.0,16.46,16.47,16.46,16.47,7072.0
2020-02-13 12:50:00,16.47,16.47,16.45,16.46,109763.0,16.47,16.47,16.45,16.46,109763.0
2020-02-13 12:55:00,16.46,16.47,16.46,16.47,49093.0,16.46,16.47,16.46,16.47,49093.0
2020-02-13 13:00:00,16.47,16.47,16.46,16.47,27080.0,16.47,16.47,16.46,16.47,27080.0
2020-02-13 13:05:00,16.47,16.47,16.46,16.47,131640.0,16.47,16.47,16.46,16.47,131640.0
2020-02-13 13:10:00,16.47,16.47,16.46,16.46,9498.0,16.47,16.47,16.46,16.46,9498.0
2020-02-13 13:15:00,16.47,16.48,16.46,16.48,100226.0,16.47,16.48,16.46,16.48,100226.0
2020-02-13 13:20:00,16.48,16.48,16.45,16.48,356768.0,16.48,16.48,16.45,16.48,356768.0
2020-02-13 13:25:00,16.47,16.48,16.47,16.48,51682.0,16.47,16.48,16.47,16.48,51682.0
2020-02-13 13:30:00,16.48,16.5,16.47,16.5,69855.0,16.48,16.5,16.47,16.5,69855.0
2020-02-13 13:35:00,16.5,16.5,16.49,16.5,9658.0,16.5,16.5,16.49,16.5,9658.0
2020-02-13 13:40:00,16.5,16.5,16.49,16.49,32837.0,16.5,16.5,16.49,16.49,32837.0
2020-02-13 13:45:00,16.49,16.5,16.48,16.48,123502.0,16.49,16.5,16.48,16.48,123502.0
2020-02-13 13:50:00,16.49,16.49,16.48,16.48,31365.0,16.49,16.49,16.48,16.48,31365.0
2020-02-13 13:55:00,16.48,16.49,16.48,16.49,16120.0,16.48,16.49,16.48,16.49,16120.0
2020-02-13 14:00:00,16.49,16.5,16.48,16.49,94176.0,16.49,16.5,16.48,16.49,94176.0
2020-02-13 14:05:00,16.48,16.49,16.48,16.48,6884.0,16.48,16.49,16.48,16.48,6884.0
2020-02-13 14:10:00,16.48,16.49,16.48,16.48,14688.0,16.48,16.49,16.48,16.48,14688.0
2020-02-13 14:15:00,16.49,16.49,16.48,16.48,16480.0,16.49,16.49,16.48,16.48,16480.0
2020-02-13 14:20:00,16.48,16.49,16.48,16.48,4857.0,16.48,16.49,16.48,16.48,4857.0
2020-02-13 14:25:00,16.48,16.49,16.48,16.48,27223.0,16.48,16.49,16.48,16.48,27223.0
2020-02-13 14:30:00,16.48,16.49,16.47,16.48,51973.0,16.48,16.49,16.47,16.48,51973.0
2020-02-13 14:35:00,16.47,16.48,16.47,16.48,6398.0,16.47,16.48,16.47,16.48,6398.0
2020-02-13 14:40:00,16.48,16.48,16.47,16.48,164244.0,16.48,16.48,16.47,16.48,164244.0
2020-02-13 14:45:00,16.48,16.48,16.47,16.47,25334.0,16.48,16.48,16.47,16.47,25334.0
2020-02-13 14:50:00,16.48,16.48,16.47,16.48,34298.0,16.48,16.48,16.47,16.48,34298.0
2020-02-13 14:55:00,16.47,16.48,16.47,16.47,12484.0,16.47,16.48,16.47,16.47,12484.0
2020-02-13 15:00:00,16.47,16.48,16.46,16.47,83833.0,16.47,16.48,16.46,16.47,83833.0
2020-02-13 15:05:00,16.47,16.48,16.46,16.48,35311.0,16.47,16.48,16.46,16.48,35311.0
2020-02-13 15:10:00,16.47,16.48,16.47,16.48,12051.0,16.47,16.48,16.47,16.48,12051.0
2020-02-13 15:15:00,16.48,16.48,16.47,16.48,26280.0,16.48,16.48,16.47,16.48,26280.0
2020-02-13 15:20:00,16.48,16.48,16.46,16.47,60461.0,16.48,16.48,16.46,16.47,60461.0
2020-02-13 15:25:00,16.46,16.47,16.46,16.47,53997.0,16.46,16.47,16.46,16.47,53997.0
2020-02-13 15:30:00,16.46,16.47,16.46,16.47,44213.0,16.46,16.47,16.46,16.47,44213.0
2020-02-13 15:35:00,16.47,16.47,16.46,16.47,29766.0,16.47,16.47,16.46,16.47,29766.0
2020-02-13 15:40:00,16.47,16.47,16.46,16.46,52619.0,16.47,16.47,16.46,16.46,52619.0
2020-02-13 15:45:00,16.46,16.47,16.46,16.46,30883.0,16.46,16.47,16.46,16.46,30883.0
2020-02-13 15:50:00,16.47,16.47,16.46,16.46,232643.0,16.47,16.47,16.46,16.46,232643.0
2020-02-13 15:55:00,16.46,16.47,16.46,16.47,216391.0,16.46,16.47,16.46,16.47,216391.0
2020-02-14 09:30:00,16.61,16.62,16.58,16.58,446337.0,16.61,16.62,16.58,16.58,446337.0
2020-02-14 09:35:00,16.58,16.61,16.58,16.6,362792.0,16.58,16.61,16.58,16.6,362792.0
2020-02-14 09:40:00,16.6,16.6,16.58,16.59,160141.0,16.6,16.6,16.58,16.59,160141.0
2020-02-14 09:45:00,16.6,16.6,16.58,16.59,149199.0,16.6,16.6,16.58,16.59,149199.0
2020-02-14 09:50:00,16.59,16.59,16.58,16.59,251389.0,16.59,16.59,16.58,16.59,251389.0
2020-02-14 09:55:00,16.59,16.61,16.58,16.6,149701.0,16.59,16.61,16.58,16.6,149701.0
2020-02-14 10:00:00,16.61,16.61,16.58,16.6,331442.0,16.61,16.61,16.58,16.6,331442.0
2020-02-14 10:05:00,16.6,16.6,16.57,16.58,819500.0,16.6,16.6,16.57,16.58,819500.0
2020-02-14 10:10:00,16.58,16.6,16.57,16.58,233247.0,16.58,16.6,16.57,16.58,233247.0
2020-02-14 10:15:00,16.58,16.59,16.57,16.57,201890.0,16.58,16.59,16.57,16.57,201890.0
2020-02-14 10:20:00,16.57,16.59,16.57,16.59,92113.0,16.57,16.59,16.57,16.59,92113.0
2020-02-14 10:25:00,16.59,16.6,16.57,16.58,250940.0,16.59,16.6,16.57,16.58,250940.0
2020-02-14 10:30:00,16.57,16.59,16.57,16.57,188347.0,16.57,16.59,16.57,16.57,188347.0
2020-02-14 10:35:00,16.58,16.6,16.57,16.59,207195.0,16.58,16.6,16.57,16.59,207195.0
2020-02-14 10:40:00,16.59,16.59,16.57,16.57,82484.0,16.59,16.59,16.57,16.57,82484.0
2020-02-14 10:45:00,16.58,16.58,16.57,16.57,47229.0,16.58,16.58,16.57,16.57,47229.0
2020-02-14 10:50:00,16.58,16.58,16.57,16.58,61918.0,16.58,16.58,16.57,16.58,61918.0
2020-02-14 10:55:00,16.58,16.58,16.57,16.58,39352.0,16.58,16.58,16.57,16.58,39352.0
2020-02-14 11:00:00,16.57,16.59,16.57,16.57,180277.0,16.57,16.59,16.57,16.57,180277.0
2020-02-14 11:05:00,16.57,16.58,16.56,16.57,31091.0,16.57,16.58,16.56,16.57,31091.0
2020-02-14 11:10:00,16.57,16.58,16.56,16.58,62158.0,16.57,16.58,16.56,16.58,62158.0
2020-02-14 11:15:00,16.57,16.58,16.56,16.57,73440.0,16.57,16.58,16.56,16.57,73440.0
2020-02-14 11:20:00,16.57,16.57,16.56,16.56,11464.0,16.57,16.57,16.56,16.56,11464.0
2020-02-14 11:25:00,16.56,16.58,16.56,16.57,138179.0,16.56,16.58,16.56,16.57,138179.0
2020-02-14 11:30:00,16.57,16.58,16.56,16.58,118476.0,16.57,16.58,16.56,16.58,118476.0
2020-02-14 11:35:00,16.57,16.58,16.57,16.57,9807.0,16.57,16.58,16.57,16.57,9807.0
2020-02-14 11:40:00,16.57,16.58,16.56,16.56,45754.0,16.57,16.58,16.56,16.56,45754.0
2020-02-14 11:45:00,16.56,16.57,16.56,16.57,25718.0,16.56,16.57,16.56,16.57,25718.0
2020-02-14 11:50:00,16.57,16.57,16.56,16.57,20453.0,16.57,16.57,16.56,16.57,20453.0
2020-02-14 11:55:00,16.57,16.57,16.55,16.56,328223.0,16.57,16.57,16.55,16.56,328223.0
2020-02-14 12:00:00,16.56,16.57,16.56,16.57,46542.0,16.56,16.57,16.56,16.57,46542.0
2020-02-14 12:05:00,16.57,16.58,16.56,16.58,51456.0,16.57,16.58,16.56,16.58,51456.0
2020-02-14 12:10:00,16.57,16.58,16.57,16.57,6114.0,16.57,16.58,16.57,16.57,6114.0
2020-02-14 12:15:00,16.57,16.58,16.57,16.57,28181.0,16.57,16.58,16.57,16.57,28181.0
2020-02-14 12:20:00,16.58,16.59,16.57,16.59,100191.0,16.58,16.59,16.57,16.59,100191.0
2020-02-14 12:25:00,16.59,16.6,16.58,16.59,56514.0,16.59,16.6,16.58,16.59,56514.0
2020-02-14 12:30:00,16.59,16.6,16.58,16.59,118226.0,16.59,16.6,16.58,16.59,118226.0
2020-02-14 12:35:00,16.59,16.59,16.57,16.57,91316.0,16.59,16.59,16.57,16.57,91316.0
2020-02-14 12:40:00,16.57,16.59,16.57,16.59,60533.0,16.57,16.59,16.57,16.59,60533.0
2020-02-14 12:45:00,16.58,16.59,16.58,16.58,66301.0,16.58,16.59,16.58,16.58,66301.0
2020-02-14 12:50:00,16.58,16.59,16.58,16.59,13415.0,16.58,16.59,16.58,16.59,13415.0
2020-02-14 12:55:00,16.59,16.59,16.58,16.59,13695.0,16.59,16.59,16.58,16.59,13695.0
2020-02-14 13:00:00,16.59,16.59,16.57,16.58,108084.0,16.59,16.59,16.57,16.58,108084.0
2020-02-14 13:05:00,16.57,16.58,16.57,16.58,142803.0,16.57,16.58,16.57,16.58,142803.0
2020-02-14 13:10:00,16.57,16.58,16.57,16.57,11636.0,16.57,16.58,16.57,16.57,11636.0
2020-02-14 13:15:00,16.58,16.58,16.57,16.57,31141.0,16.58,16.58,16.57,16.57,31141.0
2020-02-14 13:20:00,16.57,16.59,16.57,16.57,210495.0,16.57,16.59,16.57,16.57,210495.0
2020-02-14 13:25:00,16.57,16.58,16.56,16.57,85111.0,16.57,16.58,16.56,16.57,85111.0
2020-02-14 13:30:00,16.58,16.59,16.57,16.58,73776.0,16.58,16.59,16.57,16.58,73776.0
2020-02-14 13:35:00,16.58,16.59,16.57,16.58,84222.0,16.58,16.59,16.57,16.58,84222.0
2020-02-14 13:40:00,16.58,16.59,16.58,16.59,13857.0,16.58,16.59,16.58,16.59,13857.0
2020-02-14 13:45:00,16.58,16.59,16.58,16.59,9633.0,16.58,16.59,16.58,16.59,9633.0
2020-02-14 13:50:00,16.59,16.59,16.58,16.59,4076.0,16.59,16.59,16.58,16.59,4076.0
2020-02-14 13:55:00,16.59,16.59,16.58,16.59,14252.0,16.59,16.59,16.58,16.59,14252.0
2020-02-14 14:00:00,16.59,16.59,16.58,16.59,47751.0,16.59,16.59,16.58,16.59,47751.0
2020-02-14 14:05:00,16.59,16.59,16.58,16.59,29667.0,16.59,16.59,16.58,16.59,29667.0
2020-02-14 14:10:00,16.59,16.59,16.58,16.59,13300.0,16.59,16.59,16.58,16.59,13300.0
2020-02-14 14:15:00,16.59,16.59,16.58,16.59,16117.0,16.59,16.59,16.58,16.59,16117.0
2020-02-14 14:20:00,16.59,16.59,16.58,16.58,13257.0,16.59,16.59,16.58,16.58,13257.0
2020-02-14 14:25:00,16.59,16.59,16.57,16.57,63941.0,16.59,16.59,16.57,16.57,63941.0
2020-02-14 14:30:00,16.57,16.58,16.57,16.57,27583.0,16.57,16.58,16.57,16.57,27583.0
2020-02-14 14:35:00,16.57,16.58,16.57,16.57,10541.0,16.57,16.58,16.57,16.57,10541.0
2020-02-14 14:40:00,16.57,16.58,16.57,16.57,13350.0,16.57,16.58,16.57,16.57,13350.0
2020-02-14 14:45:00,16.57,16.58,16.56,16.56,82439.0,16.57,16.58,16.56,16.56,82439.0
2020-02-14 14:50:00,16.56,16.57,16.56,16.57,30296.0,16.56,16.57,16.56,16.57,30296.0
2020-02-14 14:55:00,16.57,16.57,16.56,16.57,83376.0,16.57,16.57,16.56,16.57,83376.0
2020-02-14 15:00:00,16.57,16.57,16.55,16.55,51908.0,16.57,16.57,16.55,16.55,51908.0
2020-02-14 15:05:00,16.55,16.56,16.55,16.55,21222.0,16.55,16.56,16.55,16.55,21222.0
2020-02-14 15:10:00,16.55,16.56,16.55,16.55,20513.0,16.55,16.56,16.55,16.55,20513.0
2020-02-14 15:15:00,16.55,16.56,16.55,16.56,17471.0,16.55,16.56,16.55,16.56,17471.0
2020-02-14 15:20:00,16.55,16.56,16.54,16.55,67250.0,16.55,16.56,16.54,16.55,67250.0
2020-02-14 15:25:00,16.54,16.55,16.54,16.55,62036.0,16.54,16.55,16.54,16.55,62036.0
2020-02-14 15:30:00,16.55,16.55,16.54,16.55,46193.0,16.55,16.55,16.54,16.55,46193.0
2020-02-14 15:35:00,16.55,16.55,16.54,16.54,100896.0,16.55,16.55,16.54,16.54,100896.0
2020-02-14 15:40:00,16.54,16.55,16.54,16.55,170139.0,16.54,16.55,16.54,16.55,170139.0
2020-02-14 15:45:00,16.55,16.55,16.54,16.55,119029.0,16.55,16.55,16.54,16.55,119029.0
2020-02-14 15:50:00,16.54,16.55,16.54,16.55,150120.0,16.54,16.55,16.54,16.55,150120.0
2020-02-14 15:55:00,16.55,16.55,16.54,16.54,374876.0,16.55,16.55,16.54,16.54,374876.0
2020-02-18 09:30:00,16.78,16.78,16.73,16.73,678143.0,16.78,16.78,16.73,16.73,678143.0
2020-02-18 09:35:00,16.74,16.76,16.73,16.75,503591.0,16.74,16.76,16.73,16.75,503591.0
2020-02-18 09:40:00,16.75,16.76,16.73,16.74,317494.0,16.75,16.76,16.73,16.74,317494.0
2020-02-18 09:45:00,16.74,16.75,16.73,16.74,238516.0,16.74,16.75,16.73,16.74,238516.0
2020-02-18 09:50:00,16.74,16.75,16.74,16.75,86913.0,16.74,16.75,16.74,16.75,86913.0
2020-02-18 09:55:00,16.75,16.76,16.73,16.75,273644.0,16.75,16.76,16.73,16.75,273644.0
2020-02-18 10:00:00,16.75,16.78,16.74,16.78,141368.0,16.75,16.78,16.74,16.78,141368.0
2020-02-18 10:05:00,16.78,16.79,16.77,16.79,198968.0,16.78,16.79,16.77,16.79,198968.0
2020-02-18 10:10:00,16.79,16.8,16.78,16.79,68536.0,16.79,16.8,16.78,16.79,68536.0
2020-02-18 10:15:00,16.8,16.83,16.79,16.81,573363.0,16.8,16.83,16.79,16.81,573363.0
2020-02-18 10:20:00,16.81,16.84,16.81,16.82,247113.0,16.81,16.84,16.81,16.82,247113.0
2020-02-18 10:25:00,16.83,16.87,16.82,16.87,538489.0,16.83,16.87,16.82,16.87,538489.0
2020-02-18 10:30:00,16.87,16.87,16.82,16.83,385097.0,16.87,16.87,16.82,16.83,385097.0
2020-02-18 10:35:00,16.83,16.86,16.83,16.86,406101.0,16.83,16.86,16.83,16.86,406101.0
2020-02-18 10:40:00,16.86,16.87,16.85,16.85,402337.0,16.86,16.87,16.85,16.85,402337.0
2020-02-18 10:45:00,16.85,16.86,16.85,16.85,249104.0,16.85,16.86,16.85,16.85,249104.0
2020-02-18 10:50:00,16.86,16.88,16.85,16.88,333395.0,16.86,16.88,16.85,16.88,333395.0
2020-02-18 10:55:00,16.88,16.93,16.87,16.92,622662.0,16.88,16.93,16.87,16.92,622662.0
2020-02-18 11:00:00,16.91,16.96,16.91,16.95,706888.0,16.91,16.96,16.91,16.95,706888.0
2020-02-18 11:05:00,16.96,16.98,16.95,16.97,353315.0,16.96,16.98,16.95,16.97,353315.0
2020-02-18 11:10:00,16.96,16.97,16.95,16.96,265755.0,16.96,16.97,16.95,16.96,265755.0
2020-02-18 11:15:00,16.96,16.99,16.96,16.98,754079.0,16.96,16.99,16.96,16.98,754079.0
2020-02-18 11:20:00,16.99,17.01,16.97,17.01,804035.0,16.99,17.01,16.97,17.01,804035.0
2020-02-18 11:25:00,17.0,17.01,16.97,16.98,633762.0,17.0,17.01,16.97,16.98,633762.0
2020-02-18 11:30:00,16.97,16.98,16.95,16.95,194019.0,16.97,16.98,16.95,16.95,194019.0
2020-02-18 11:35:00,16.95,16.96,16.94,16.96,245768.0,16.95,16.96,16.94,16.96,245768.0
2020-02-18 11:40:00,16.96,16.98,16.95,16.98,185684.0,16.96,16.98,16.95,16.98,185684.0
2020-02-18 11:45:00,16.97,16.99,16.96,16.98,234953.0,16.97,16.99,16.96,16.98,234953.0
2020-02-18 11:50:00,16.98,16.98,16.96,16.96,168027.0,16.98,16.98,16.96,16.96,168027.0
2020-02-18 11:55:00,16.96,16.97,16.95,16.96,118160.0,16.96,16.97,16.95,16.96,118160.0
2020-02-18 12:00:00,16.96,16.96,16.93,16.94,113186.0,16.96,16.96,16.93,16.94,113186.0
2020-02-18 12:05:00,16.94,16.95,16.93,16.94,137496.0,16.94,16.95,16.93,16.94,137496.0
2020-02-18 12:10:00,16.94,16.95,16.93,16.94,148465.0,16.94,16.95,16.93,16.94,148465.0
2020-02-18 12:15:00,16.93,16.96,16.93,16.96,160479.0,16.93,16.96,16.93,16.96,160479.0
2020-02-18 12:20:00,16.96,16.96,16.95,16.95,107333.0,16.96,16.96,16.95,16.95,107333.0
2020-02-18 12:25:00,16.96,16.97,16.95,16.96,54289.0,16.96,16.97,16.95,16.96,54289.0
2020-02-18 12:30:00,16.96,16.97,16.96,16.97,105116.0,16.96,16.97,16.96,16.97,105116.0
2020-02-18 12:35:00,16.96,16.98,16.96,16.97,133405.0,16.96,16.98,16.96,16.97,133405.0
2020-02-18 12:40:00,16.97,16.98,16.95,16.96,179892.0,16.97,16.98,16.95,16.96,179892.0
2020-02-18 12:45:00,16.96,16.97,16.95,16.96,120060.0,16.96,16.97,16.95,16.96,120060.0
2020-02-18 12:50:00,16.96,16.98,16.96,16.96,186464.0,16.96,16.98,16.96,16.96,186464.0
2020-02-18 12:55:00,16.96,16.97,16.96,16.96,84250.0,16.96,16.97,16.96,16.96,84250.0
2020-02-18 13:00:00,16.97,16.98,16.95,16.95,184370.0,16.97,16.98,16.95,16.95,184370.0
2020-02-18 13:05:00,16.95,16.97,16.95,16.96,158266.0,16.95,16.97,16.95,16.96,158266.0
2020-02-18 13:10:00,16.96,16.98,16.96,16.97,258658.0,16.96,16.98,16.96,16.97,258658.0
2020-02-18 13:15:00,16.97,16.97,16.95,16.96,110088.0,16.97,16.97,16.95,16.96,110088.0
2020-02-18 13:20:00,16.95,16.97,16.94,16.96,306858.0,16.95,16.97,16.94,16.96,306858.0
2020-02-18 13:25:00,16.96,16.97,16.95,16.97,58157.0,16.96,16.97,16.95,16.97,58157.0
2020-02-18 13:30:00,16.97,16.97,16.96,16.96,160863.0,16.97,16.97,16.96,16.96,160863.0
2020-02-18 13:35:00,16.96,16.97,16.96,16.96,94556.0,16.96,16.97,16.96,16.96,94556.0
2020-02-18 13:40:00,16.96,16.97,16.96,16.97,93536.0,16.96,16.97,16.96,16.97,93536.0
2020-02-18 13:45:00,16.97,16.98,16.96,16.96,155604.0,16.97,16.98,16.96,16.96,155604.0
2020-02-18 13:50:00,16.96,16.97,16.96,16.97,14394.0,16.96,16.97,16.96,16.97,14394.0
2020-02-18 13:55:00,16.96,16.97,16.94,16.94,147168.0,16.96,16.97,16.94,16.94,147168.0
2020-02-18 14:00:00,16.95,16.95,16.94,16.95,96020.0,16.95,16.95,16.94,16.95,96020.0
2020-02-18 14:05:00,16.95,16.96,16.94,16.95,151967.0,16.95,16.96,16.94,16.95,151967.0
2020-02-18 14:10:00,16.96,16.96,16.95,16.96,91623.0,16.96,16.96,16.95,16.96,91623.0
2020-02-18 14:15:00,16.96,16.96,16.95,16.95,50734.0,16.96,16.96,16.95,16.95,50734.0
2020-02-18 14:20:00,16.96,16.96,16.94,16.95,84226.0,16.96,16.96,16.94,16.95,84226.0
2020-02-18 14:25:00,16.95,16.96,16.94,16.95,80748.0,16.95,16.96,16.94,16.95,80748.0
2020-02-18 14:30:00,16.95,16.96,16.95,16.96,43391.0,16.95,16.96,16.95,16.96,43391.0
2020-02-18 14:35:00,16.96,16.96,16.95,16.96,28332.0,16.96,16.96,16.95,16.96,28332.0
2020-02-18 14:40:00,16.96,16.96,16.95,16.96,76074.0,16.96,16.96,16.95,16.96,76074.0
2020-02-18 14:45:00,16.96,16.97,16.95,16.97,44697.0,16.96,16.97,16.95,16.97,44697.0
2020-02-18 14:50:00,16.96,16.98,16.96,16.97,99360.0,16.96,16.98,16.96,16.97,99360.0
2020-02-18 14:55:00,16.98,16.99,16.97,16.98,117388.0,16.98,16.99,16.97,16.98,117388.0
2020-02-18 15:00:00,16.98,16.99,16.98,16.98,80749.0,16.98,16.99,16.98,16.98,80749.0
2020-02-18 15:05:00,16.98,16.99,16.97,16.98,174342.0,16.98,16.99,16.97,16.98,174342.0
2020-02-18 15:10:00,16.99,16.99,16.98,16.98,34941.0,16.99,16.99,16.98,16.98,34941.0
2020-02-18 15:15:00,16.98,16.99,16.98,16.99,35202.0,16.98,16.99,16.98,16.99,35202.0
2020-02-18 15:20:00,16.99,17.0,16.98,17.0,305738.0,16.99,17.0,16.98,17.0,305738.0
2020-02-18 15:25:00,17.0,17.0,16.99,17.0,85872.0,17.0,17.0,16.99,17.0,85872.0
2020-02-18 15:30:00,16.99,17.0,16.99,17.0,140445.0,16.99,17.0,16.99,17.0,140445.0
2020-02-18 15:35:00,16.99,17.0,16.99,16.99,110145.0,16.99,17.0,16.99,16.99,110145.0
2020-02-18 15:40:00,17.0,17.0,16.99,16.99,99526.0,17.0,17.0,16.99,16.99,99526.0
2020-02-18 15:45:00,16.99,17.02,16.99,17.02,421261.0,16.99,17.02,16.99,17.02,421261.0
2020-02-18 15:50:00,17.02,17.02,17.0,17.01,408659.0,17.02,17.02,17.0,17.01,408659.0
2020-02-18 15:55:00,17.01,17.02,17.0,17.01,535939.0,17.01,17.02,17.0,17.01,535939.0
2020-02-19 09:30:00,17.04,17.04,16.99,17.02,875331.0,17.04,17.04,16.99,17.02,875331.0
2020-02-19 09:35:00,17.03,17.05,17.02,17.05,407222.0,17.03,17.05,17.02,17.05,407222.0
2020-02-19 09:40:00,17.04,17.07,17.03,17.07,387372.0,17.04,17.07,17.03,17.07,387372.0
2020-02-19 09:45:00,17.07,17.08,17.04,17.04,182035.0,17.07,17.08,17.04,17.04,182035.0
2020-02-19 09:50:00,17.05,17.05,17.0,17.02,330125.0,17.05,17.05,17.0,17.02,330125.0
2020-02-19 09:55:00,17.01,17.03,17.0,17.03,373762.0,17.01,17.03,17.0,17.03,373762.0
2020-02-19 10:00:00,17.02,17.03,17.0,17.02,327555.0,17.02,17.03,17.0,17.02,327555.0
2020-02-19 10:05:00,17.01,17.04,17.0,17.03,279349.0,17.01,17.04,17.0,17.03,279349.0
2020-02-19 10:10:00,17.04,17.06,17.03,17.05,254446.0,17.04,17.06,17.03,17.05,254446.0
2020-02-19 10:15:00,17.05,17.06,17.04,17.06,271895.0,17.05,17.06,17.04,17.06,271895.0
2020-02-19 10:20:00,17.06,17.07,17.05,17.06,486397.0,17.06,17.07,17.05,17.06,486397.0
2020-02-19 10:25:00,17.07,17.08,17.06,17.07,133214.0,17.07,17.08,17.06,17.07,133214.0
2020-02-19 10:30:00,17.06,17.08,17.05,17.07,189103.0,17.06,17.08,17.05,17.07,189103.0
2020-02-19 10:35:00,17.07,17.08,17.05,17.06,255371.0,17.07,17.08,17.05,17.06,255371.0
2020-02-19 10:40:00,17.06,17.08,17.05,17.07,237966.0,17.06,17.08,17.05,17.07,237966.0
2020-02-19 10:45:00,17.08,17.08,17.05,17.06,97550.0,17.08,17.08,17.05,17.06,97550.0
2020-02-19 10:50:00,17.07,17.08,17.05,17.05,347328.0,17.07,17.08,17.05,17.05,347328.0
2020-02-19 10:55:00,17.06,17.07,17.05,17.07,344520.0,17.06,17.07,17.05,17.07,344520.0
2020-02-19 11:00:00,17.06,17.07,17.03,17.04,162585.0,17.06,17.07,17.03,17.04,162585.0
2020-02-19 11:05:00,17.04,17.04,17.02,17.04,115106.0,17.04,17.04,17.02,17.04,115106.0
2020-02-19 11:10:00,17.03,17.05,17.03,17.05,115427.0,17.03,17.05,17.03,17.05,115427.0
2020-02-19 11:15:00,17.04,17.05,17.03,17.04,68509.0,17.04,17.05,17.03,17.04,68509.0
2020-02-19 11:20:00,17.04,17.06,17.02,17.03,166540.0,17.04,17.06,17.02,17.03,166540.0
2020-02-19 11:25:00,17.03,17.04,17.02,17.04,30000.0,17.03,17.04,17.02,17.04,30000.0
2020-02-19 11:30:00,17.04,17.04,17.01,17.02,170592.0,17.04,17.04,17.01,17.02,170592.0
2020-02-19 11:35:00,17.02,17.03,17.0,17.0,90748.0,17.02,17.03,17.0,17.0,90748.0
2020-02-19 11:40:00,17.0,17.03,16.99,17.03,139190.0,17.0,17.03,16.99,17.03,139190.0
2020-02-19 11:45:00,17.02,17.05,17.02,17.04,106702.0,17.02,17.05,17.02,17.04,106702.0
2020-02-19 11:50:00,17.05,17.06,17.04,17.04,151099.0,17.05,17.06,17.04,17.04,151099.0
2020-02-19 11:55:00,17.05,17.06,17.04,17.05,27164.0,17.05,17.06,17.04,17.05,27164.0
2020-02-19 12:00:00,17.05,17.07,17.05,17.06,87542.0,17.05,17.07,17.05,17.06,87542.0
2020-02-19 12:05:00,17.06,17.06,17.04,17.05,78526.0,17.06,17.06,17.04,17.05,78526.0
2020-02-19 12:10:00,17.05,17.06,17.04,17.05,318534.0,17.05,17.06,17.04,17.05,318534.0
2020-02-19 12:15:00,17.05,17.07,17.04,17.06,161568.0,17.05,17.07,17.04,17.06,161568.0
2020-02-19 12:20:00,17.07,17.08,17.06,17.08,57412.0,17.07,17.08,17.06,17.08,57412.0
2020-02-19 12:25:00,17.07,17.08,17.06,17.07,30789.0,17.07,17.08,17.06,17.07,30789.0
2020-02-19 12:30:00,17.07,17.08,17.06,17.06,91122.0,17.07,17.08,17.06,17.06,91122.0
2020-02-19 12:35:00,17.06,17.07,17.06,17.07,46301.0,17.06,17.07,17.06,17.07,46301.0
2020-02-19 12:40:00,17.07,17.08,17.06,17.07,101047.0,17.07,17.08,17.06,17.07,101047.0
2020-02-19 12:45:00,17.08,17.09,17.07,17.09,151971.0,17.08,17.09,17.07,17.09,151971.0
2020-02-19 12:50:00,17.09,17.09,17.08,17.09,15142.0,17.09,17.09,17.08,17.09,15142.0
2020-02-19 12:55:00,17.08,17.09,17.08,17.09,143991.0,17.08,17.09,17.08,17.09,143991.0
2020-02-19 13:00:00,17.09,17.09,17.08,17.09,35386.0,17.09,17.09,17.08,17.09,35386.0
2020-02-19 13:05:00,17.09,17.1,17.08,17.1,83260.0,17.09,17.1,17.08,17.1,83260.0
2020-02-19 13:10:00,17.1,17.1,17.09,17.1,146543.0,17.1,17.1,17.09,17.1,146543.0
2020-02-19 13:15:00,17.1,17.11,17.09,17.1,315095.0,17.1,17.11,17.09,17.1,315095.0
2020-02-19 13:20:00,17.1,17.11,17.09,17.11,211202.0,17.1,17.11,17.09,17.11,211202.0
2020-02-19 13:25:00,17.11,17.12,17.1,17.1,257989.0,17.11,17.12,17.1,17.1,257989.0
2020-02-19 13:30:00,17.11,17.12,17.1,17.12,132949.0,17.11,17.12,17.1,17.12,132949.0
2020-02-19 13:35:00,17.12,17.12,17.11,17.12,29019.0,17.12,17.12,17.11,17.12,29019.0
2020-02-19 13:40:00,17.12,17.13,17.11,17.12,204159.0,17.12,17.13,17.11,17.12,204159.0
2020-02-19 13:45:00,17.13,17.13,17.12,17.13,276799.0,17.13,17.13,17.12,17.13,276799.0
2020-02-19 13:50:00,17.12,17.13,17.12,17.12,31501.0,17.12,17.13,17.12,17.12,31501.0
2020-02-19 13:55:00,17.13,17.15,17.12,17.14,191128.0,17.13,17.15,17.12,17.14,191128.0
2020-02-19 14:00:00,17.14,17.15,17.11,17.12,255174.0,17.14,17.15,17.11,17.12,255174.0
2020-02-19 14:05:00,17.12,17.12,17.1,17.11,322957.0,17.12,17.12,17.1,17.11,322957.0
2020-02-19 14:10:00,17.11,17.12,17.09,17.09,110940.0,17.11,17.12,17.09,17.09,110940.0
2020-02-19 14:15:00,17.09,17.1,17.07,17.08,352259.0,17.09,17.1,17.07,17.08,352259.0
2020-02-19 14:20:00,17.09,17.12,17.08,17.11,115601.0,17.09,17.12,17.08,17.11,115601.0
2020-02-19 14:25:00,17.11,17.13,17.11,17.13,130063.0,17.11,17.13,17.11,17.13,130063.0
2020-02-19 14:30:00,17.13,17.14,17.12,17.14,137638.0,17.13,17.14,17.12,17.14,137638.0
2020-02-19 14:35:00,17.14,17.14,17.12,17.13,140246.0,17.14,17.14,17.12,17.13,140246.0
2020-02-19 14:40:00,17.13,17.13,17.12,17.13,50168.0,17.13,17.13,17.12,17.13,50168.0
2020-02-19 14:45:00,17.12,17.13,17.1,17.11,201765.0,17.12,17.13,17.1,17.11,201765.0
2020-02-19 14:50:00,17.11,17.11,17.1,17.1,145143.0,17.11,17.11,17.1,17.1,145143.0
2020-02-19 14:55:00,17.11,17.11,17.1,17.1,62054.0,17.11,17.11,17.1,17.1,62054.0
2020-02-19 15:00:00,17.1,17.13,17.09,17.13,135386.0,17.1,17.13,17.09,17.13,135386.0
2020-02-19 15:05:00,17.12,17.13,17.12,17.13,34858.0,17.12,17.13,17.12,17.13,34858.0
2020-02-19 15:10:00,17.13,17.14,17.12,17.12,81677.0,17.13,17.14,17.12,17.12,81677.0
2020-02-19 15:15:00,17.13,17.14,17.12,17.14,77891.0,17.13,17.14,17.12,17.14,77891.0
2020-02-19 15:20:00,17.13,17.15,17.13,17.15,193437.0,17.13,17.15,17.13,17.15,193437.0
2020-02-19 15:25:00,17.15,17.15,17.14,17.15,52557.0,17.15,17.15,17.14,17.15,52557.0
2020-02-19 15:30:00,17.15,17.15,17.13,17.14,157021.0,17.15,17.15,17.13,17.14,157021.0
2020-02-19 15:35:00,17.14,17.15,17.14,17.15,310278.0,17.14,17.15,17.14,17.15,310278.0
2020-02-19 15:40:00,17.15,17.17,17.14,17.17,154762.0,17.15,17.17,17.14,17.17,154762.0
2020-02-19 15:45:00,17.17,17.2,17.16,17.2,424541.0,17.17,17.2,17.16,17.2,424541.0
2020-02-19 15:50:00,17.19,17.21,17.19,17.2,642118.0,17.19,17.21,17.19,17.2,642118.0
2020-02-19 15:55:00,17.2,17.24,17.2,17.24,1043998.0,17.2,17.24,17.2,17.24,1043998.0
2020-02-20 09:30:00,17.09,17.1,17.07,17.09,410960.0,17.09,17.1,17.07,17.09,410960.0
2020-02-20 09:35:00,17.09,17.11,17.08,17.09,219078.0,17.09,17.11,17.08,17.09,219078.0
2020-02-20 09:40:00,17.08,17.11,17.08,17.11,230031.0,17.08,17.11,17.08,17.11,230031.0
2020-02-20 09:45:00,17.11,17.13,17.11,17.12,251412.0,17.11,17.13,17.11,17.12,251412.0
2020-02-20 09:50:00,17.12,17.14,17.11,17.14,330357.0,17.12,17.14,17.11,17.14,330357.0
2020-02-20 09:55:00,17.14,17.15,17.12,17.14,238988.0,17.14,17.15,17.12,17.14,238988.0
2020-02-20 10:00:00,17.14,17.18,17.14,17.17,482527.0,17.14,17.18,17.14,17.17,482527.0
2020-02-20 10:05:00,17.17,17.18,17.15,17.16,315744.0,17.17,17.18,17.15,17.16,315744.0
2020-02-20 10:10:00,17.16,17.17,17.15,17.16,144105.0,17.16,17.17,17.15,17.16,144105.0
2020-02-20 10:15:00,17.16,17.17,17.14,17.16,282926.0,17.16,17.17,17.14,17.16,282926.0
2020-02-20 10:20:00,17.16,17.19,17.15,17.18,278756.0,17.16,17.19,17.15,17.18,278756.0
2020-02-20 10:25:00,17.18,17.18,17.15,17.16,816956.0,17.18,17.18,17.15,17.16,816956.0
2020-02-20 10:30:00,17.16,17.19,17.15,17.19,317595.0,17.16,17.19,17.15,17.19,317595.0
2020-02-20 10:35:00,17.19,17.2,17.17,17.17,261988.0,17.19,17.2,17.17,17.17,261988.0
2020-02-20 10:40:00,17.16,17.17,17.12,17.13,261562.0,17.16,17.17,17.12,17.13,261562.0
2020-02-20 10:45:00,17.13,17.14,17.1,17.11,179224.0,17.13,17.14,17.1,17.11,179224.0
2020-02-20 10:50:00,17.11,17.11,17.07,17.09,389805.0,17.11,17.11,17.07,17.09,389805.0
2020-02-20 10:55:00,17.09,17.11,17.08,17.1,84176.0,17.09,17.11,17.08,17.1,84176.0
2020-02-20 11:00:00,17.1,17.14,17.09,17.13,201840.0,17.1,17.14,17.09,17.13,201840.0
2020-02-20 11:05:00,17.13,17.13,17.11,17.12,160338.0,17.13,17.13,17.11,17.12,160338.0
2020-02-20 11:10:00,17.13,17.15,17.12,17.15,57973.0,17.13,17.15,17.12,17.15,57973.0
2020-02-20 11:15:00,17.14,17.15,17.13,17.14,135914.0,17.14,17.15,17.13,17.14,135914.0
2020-02-20 11:20:00,17.14,17.14,17.12,17.13,125327.0,17.14,17.14,17.12,17.13,125327.0
2020-02-20 11:25:00,17.13,17.16,17.12,17.15,118696.0,17.13,17.16,17.12,17.15,118696.0
2020-02-20 11:30:00,17.14,17.18,17.13,17.16,202425.0,17.14,17.18,17.13,17.16,202425.0
2020-02-20 11:35:00,17.17,17.17,17.13,17.14,123289.0,17.17,17.17,17.13,17.14,123289.0
2020-02-20 11:40:00,17.14,17.2,17.13,17.19,1538957.0,17.14,17.2,17.13,17.19,1538957.0
2020-02-20 11:45:00,17.18,17.19,17.17,17.18,241725.0,17.18,17.19,17.17,17.18,241725.0
2020-02-20 11:50:00,17.18,17.19,17.16,17.16,351631.0,17.18,17.19,17.16,17.16,351631.0
2020-02-20 11:55:00,17.16,17.18,17.16,17.18,139610.0,17.16,17.18,17.16,17.18,139610.0
2020-02-20 12:00:00,17.18,17.18,17.16,17.16,45925.0,17.18,17.18,17.16,17.16,45925.0
2020-02-20 12:05:00,17.17,17.17,17.15,17.16,131491.0,17.17,17.17,17.15,17.16,131491.0
2020-02-20 12:10:00,17.16,17.17,17.14,17.15,91408.0,17.16,17.17,17.14,17.15,91408.0
2020-02-20 12:15:00,17.16,17.17,17.15,17.16,78823.0,17.16,17.17,17.15,17.16,78823.0
2020-02-20 12:20:00,17.16,17.17,17.14,17.16,106382.0,17.16,17.17,17.14,17.16,106382.0
2020-02-20 12:25:00,17.16,17.16,17.14,17.16,72631.0,17.16,17.16,17.14,17.16,72631.0
2020-02-20 12:30:00,17.16,17.17,17.14,17.14,80668.0,17.16,17.17,17.14,17.14,80668.0
2020-02-20 12:35:00,17.15,17.15,17.14,17.15,87745.0,17.15,17.15,17.14,17.15,87745.0
2020-02-20 12:40:00,17.14,17.15,17.13,17.14,59676.0,17.14,17.15,17.13,17.14,59676.0
2020-02-20 12:45:00,17.13,17.14,17.1,17.11,214919.0,17.13,17.14,17.1,17.11,214919.0
2020-02-20 12:50:00,17.12,17.12,17.1,17.11,53220.0,17.12,17.12,17.1,17.11,53220.0
2020-02-20 12:55:00,17.11,17.11,17.1,17.1,43561.0,17.11,17.11,17.1,17.1,43561.0
2020-02-20 13:00:00,17.1,17.12,17.1,17.12,51302.0,17.1,17.12,17.1,17.12,51302.0
2020-02-20 13:05:00,17.12,17.13,17.11,17.11,82628.0,17.12,17.13,17.11,17.11,82628.0
2020-02-20 13:10:00,17.11,17.13,17.1,17.13,91943.0,17.11,17.13,17.1,17.13,91943.0
2020-02-20 13:15:00,17.13,17.14,17.12,17.13,6045.0,17.13,17.14,17.12,17.13,6045.0
2020-02-20 13:20:00,17.13,17.14,17.12,17.12,28924.0,17.13,17.14,17.12,17.12,28924.0
2020-02-20 13:25:00,17.12,17.13,17.11,17.13,75141.0,17.12,17.13,17.11,17.13,75141.0
2020-02-20 13:30:00,17.12,17.13,17.12,17.12,60265.0,17.12,17.13,17.12,17.12,60265.0
2020-02-20 13:35:00,17.11,17.14,17.11,17.13,94402.0,17.11,17.14,17.11,17.13,94402.0
2020-02-20 13:40:00,17.13,17.14,17.12,17.13,85015.0,17.13,17.14,17.12,17.13,85015.0
2020-02-20 13:45:00,17.13,17.14,17.12,17.12,39956.0,17.13,17.14,17.12,17.12,39956.0
2020-02-20 13:50:00,17.12,17.13,17.11,17.13,235965.0,17.12,17.13,17.11,17.13,235965.0
2020-02-20 13:55:00,17.12,17.13,17.12,17.13,6903.0,17.12,17.13,17.12,17.13,6903.0
2020-02-20 14:00:00,17.13,17.13,17.12,17.12,16819.0,17.13,17.13,17.12,17.12,16819.0
2020-02-20 14:05:00,17.12,17.13,17.11,17.13,65504.0,17.12,17.13,17.11,17.13,65504.0
2020-02-20 14:10:00,17.12,17.13,17.12,17.12,42796.0,17.12,17.13,17.12,17.12,42796.0
2020-02-20 14:15:00,17.13,17.13,17.12,17.13,43582.0,17.13,17.13,17.12,17.13,43582.0
2020-02-20 14:20:00,17.13,17.14,17.12,17.13,46324.0,17.13,17.14,17.12,17.13,46324.0
2020-02-20 14:25:00,17.13,17.14,17.13,17.13,40282.0,17.13,17.14,17.13,17.13,40282.0
2020-02-20 14:30:00,17.14,17.14,17.12,17.13,84623.0,17.14,17.14,17.12,17.13,84623.0
2020-02-20 14:35:00,17.13,17.13,17.11,17.12,40786.0,17.13,17.13,17.11,17.12,40786.0
2020-02-20 14:40:00,17.11,17.12,17.11,17.12,49345.0,17.11,17.12,17.11,17.12,49345.0
2020-02-20 14:45:00,17.12,17.12,17.11,17.11,61952.0,17.12,17.12,17.11,17.11,61952.0
2020-02-20 14:50:00,17.11,17.13,17.11,17.13,31324.0,17.11,17.13,17.11,17.13,31324.0
2020-02-20 14:55:00,17.12,17.14,17.12,17.13,43186.0,17.12,17.14,17.12,17.13,43186.0
2020-02-20 15:00:00,17.14,17.14,17.13,17.14,41760.0,17.14,17.14,17.13,17.14,41760.0
2020-02-20 15:05:00,17.13,17.14,17.13,17.14,33745.0,17.13,17.14,17.13,17.14,33745.0
2020-02-20 15:10:00,17.14,17.15,17.13,17.14,47708.0,17.14,17.15,17.13,17.14,47708.0
2020-02-20 15:15:00,17.15,17.15,17.14,17.15,32564.0,17.15,17.15,17.14,17.15,32564.0
2020-02-20 15:20:00,17.14,17.15,17.14,17.14,48853.0,17.14,17.15,17.14,17.14,48853.0
2020-02-20 15:25:00,17.15,17.16,17.14,17.15,135494.0,17.15,17.16,17.14,17.15,135494.0
2020-02-20 15:30:00,17.16,17.16,17.15,17.15,67264.0,17.16,17.16,17.15,17.15,67264.0
2020-02-20 15:35:00,17.15,17.16,17.15,17.16,119033.0,17.15,17.16,17.15,17.16,119033.0
2020-02-20 15:40:00,17.15,17.16,17.14,17.14,85098.0,17.15,17.16,17.14,17.14,85098.0
2020-02-20 15:45:00,17.14,17.16,17.14,17.16,142383.0,17.14,17.16,17.14,17.16,142383.0
2020-02-20 15:50:00,17.16,17.16,17.14,17.14,197536.0,17.16,17.16,17.14,17.14,197536.0
2020-02-20 15:55:00,17.14,17.15,17.14,17.15,474049.0,17.14,17.15,17.14,17.15,474049.0
2020-02-21 09:30:00,17.27,17.28,17.25,17.28,664148.0,17.27,17.28,17.25,17.28,664148.0
2020-02-21 09:35:00,17.28,17.3,17.27,17.29,259081.0,17.28,17.3,17.27,17.29,259081.0
2020-02-21 09:40:00,17.3,17.31,17.28,17.28,276170.0,17.3,17.31,17.28,17.28,276170.0
2020-02-21 09:45:00,17.29,17.36,17.28,17.36,1316977.0,17.29,17.36,17.28,17.36,1316977.0
2020-02-21 09:50:00,17.36,17.36,17.3,17.31,542142.0,17.36,17.36,17.3,17.31,542142.0
2020-02-21 09:55:00,17.31,17.33,17.3,17.32,271818.0,17.31,17.33,17.3,17.32,271818.0
2020-02-21 10:00:00,17.33,17.36,17.32,17.36,258831.0,17.33,17.36,17.32,17.36,258831.0
2020-02-21 10:05:00,17.35,17.37,17.33,17.35,850358.0,17.35,17.37,17.33,17.35,850358.0
2020-02-21 10:10:00,17.36,17.41,17.35,17.38,1236641.0,17.36,17.41,17.35,17.38,1236641.0
2020-02-21 10:15:00,17.39,17.39,17.35,17.36,366651.0,17.39,17.39,17.35,17.36,366651.0
2020-02-21 10:20:00,17.36,17.36,17.31,17.32,560466.0,17.36,17.36,17.31,17.32,560466.0
2020-02-21 10:25:00,17.32,17.34,17.31,17.32,300747.0,17.32,17.34,17.31,17.32,300747.0
2020-02-21 10:30:00,17.31,17.34,17.29,17.34,304647.0,17.31,17.34,17.29,17.34,304647.0
2020-02-21 10:35:00,17.34,17.35,17.32,17.34,174325.0,17.34,17.35,17.32,17.34,174325.0
2020-02-21 10:40:00,17.34,17.35,17.33,17.34,198053.0,17.34,17.35,17.33,17.34,198053.0
2020-02-21 10:45:00,17.34,17.35,17.33,17.34,222855.0,17.34,17.35,17.33,17.34,222855.0
2020-02-21 10:50:00,17.34,17.34,17.31,17.31,203790.0,17.34,17.34,17.31,17.31,203790.0
2020-02-21 10:55:00,17.32,17.32,17.29,17.32,237103.0,17.32,17.32,17.29,17.32,237103.0
2020-02-21 11:00:00,17.32,17.33,17.3,17.32,301122.0,17.32,17.33,17.3,17.32,301122.0
2020-02-21 11:05:00,17.32,17.33,17.3,17.3,133432.0,17.32,17.33,17.3,17.3,133432.0
2020-02-21 11:10:00,17.3,17.31,17.28,17.28,309339.0,17.3,17.31,17.28,17.28,309339.0
2020-02-21 11:15:00,17.28,17.31,17.27,17.3,324576.0,17.28,17.31,17.27,17.3,324576.0
2020-02-21 11:20:00,17.3,17.31,17.27,17.29,160266.0,17.3,17.31,17.27,17.29,160266.0
2020-02-21 11:25:00,17.28,17.29,17.27,17.28,248532.0,17.28,17.29,17.27,17.28,248532.0
2020-02-21 11:30:00,17.28,17.28,17.25,17.27,316111.0,17.28,17.28,17.25,17.27,316111.0
2020-02-21 11:35:00,17.27,17.27,17.25,17.25,82827.0,17.27,17.27,17.25,17.25,82827.0
2020-02-21 11:40:00,17.26,17.27,17.24,17.25,86451.0,17.26,17.27,17.24,17.25,86451.0
2020-02-21 11:45:00,17.24,17.27,17.24,17.26,250004.0,17.24,17.27,17.24,17.26,250004.0
2020-02-21 11:50:00,17.27,17.27,17.26,17.27,91552.0,17.27,17.27,17.26,17.27,91552.0
2020-02-21 11:55:00,17.26,17.28,17.26,17.28,183418.0,17.26,17.28,17.26,17.28,183418.0
2020-02-21 12:00:00,17.28,17.3,17.27,17.28,138534.0,17.28,17.3,17.27,17.28,138534.0
2020-02-21 12:05:00,17.28,17.3,17.27,17.29,142974.0,17.28,17.3,17.27,17.29,142974.0
2020-02-21 12:10:00,17.29,17.3,17.28,17.29,65316.0,17.29,17.3,17.28,17.29,65316.0
2020-02-21 12:15:00,17.3,17.31,17.29,17.31,69351.0,17.3,17.31,17.29,17.31,69351.0
2020-02-21 12:20:00,17.31,17.31,17.29,17.31,136120.0,17.31,17.31,17.29,17.31,136120.0
2020-02-21 12:25:00,17.31,17.32,17.3,17.32,92939.0,17.31,17.32,17.3,17.32,92939.0
2020-02-21 12:30:00,17.32,17.32,17.31,17.31,44801.0,17.32,17.32,17.31,17.31,44801.0
2020-02-21 12:35:00,17.32,17.32,17.3,17.3,71301.0,17.32,17.32,17.3,17.3,71301.0
2020-02-21 12:40:00,17.3,17.32,17.3,17.31,89946.0,17.3,17.32,17.3,17.31,89946.0
2020-02-21 12:45:00,17.31,17.33,17.3,17.32,107817.0,17.31,17.33,17.3,17.32,107817.0
2020-02-21 12:50:00,17.32,17.32,17.31,17.32,79992.0,17.32,17.32,17.31,17.32,79992.0
2020-02-21 12:55:00,17.31,17.32,17.29,17.3,192454.0,17.31,17.32,17.29,17.3,192454.0
2020-02-21 13:00:00,17.3,17.3,17.28,17.29,73108.0,17.3,17.3,17.28,17.29,73108.0
2020-02-21 13:05:00,17.28,17.3,17.28,17.3,96407.0,17.28,17.3,17.28,17.3,96407.0
2020-02-21 13:10:00,17.3,17.31,17.28,17.3,146078.0,17.3,17.31,17.28,17.3,146078.0
2020-02-21 13:15:00,17.3,17.31,17.29,17.3,115545.0,17.3,17.31,17.29,17.3,115545.0
2020-02-21 13:20:00,17.3,17.33,17.3,17.32,119286.0,17.3,17.33,17.3,17.32,119286.0
2020-02-21 13:25:00,17.32,17.33,17.31,17.32,65451.0,17.32,17.33,17.31,17.32,65451.0
2020-02-21 13:30:00,17.32,17.33,17.31,17.32,101683.0,17.32,17.33,17.31,17.32,101683.0
2020-02-21 13:35:00,17.33,17.34,17.32,17.33,165277.0,17.33,17.34,17.32,17.33,165277.0
2020-02-21 13:40:00,17.33,17.34,17.32,17.33,62234.0,17.33,17.34,17.32,17.33,62234.0
2020-02-21 13:45:00,17.33,17.36,17.33,17.35,144271.0,17.33,17.36,17.33,17.35,144271.0
2020-02-21 13:50:00,17.35,17.37,17.35,17.37,229661.0,17.35,17.37,17.35,17.37,229661.0
2020-02-21 13:55:00,17.36,17.37,17.35,17.36,131155.0,17.36,17.37,17.35,17.36,131155.0
2020-02-21 14:00:00,17.36,17.36,17.31,17.32,275131.0,17.36,17.36,17.31,17.32,275131.0
2020-02-21 14:05:00,17.32,17.33,17.31,17.32,116977.0,17.32,17.33,17.31,17.32,116977.0
2020-02-21 14:10:00,17.33,17.33,17.31,17.33,127660.0,17.33,17.33,17.31,17.33,127660.0
2020-02-21 14:15:00,17.32,17.34,17.32,17.33,134784.0,17.32,17.34,17.32,17.33,134784.0
2020-02-21 14:20:00,17.33,17.34,17.32,17.32,22908.0,17.33,17.34,17.32,17.32,22908.0
2020-02-21 14:25:00,17.33,17.33,17.31,17.32,72207.0,17.33,17.33,17.31,17.32,72207.0
2020-02-21 14:30:00,17.32,17.32,17.3,17.31,72990.0,17.32,17.32,17.3,17.31,72990.0
2020-02-21 14:35:00,17.3,17.32,17.3,17.31,94502.0,17.3,17.32,17.3,17.31,94502.0
2020-02-21 14:40:00,17.32,17.32,17.3,17.3,64070.0,17.32,17.32,17.3,17.3,64070.0
2020-02-21 14:45:00,17.3,17.31,17.29,17.3,99280.0,17.3,17.31,17.29,17.3,99280.0
2020-02-21 14:50:00,17.3,17.3,17.29,17.3,41468.0,17.3,17.3,17.29,17.3,41468.0
2020-02-21 14:55:00,17.3,17.31,17.29,17.31,121929.0,17.3,17.31,17.29,17.31,121929.0
2020-02-21 15:00:00,17.3,17.31,17.3,17.31,65342.0,17.3,17.31,17.3,17.31,65342.0
2020-02-21 15:05:00,17.31,17.32,17.3,17.32,67535.0,17.31,17.32,17.3,17.32,67535.0
2020-02-21 15:10:00,17.31,17.32,17.31,17.32,47967.0,17.31,17.32,17.31,17.32,47967.0
2020-02-21 15:15:00,17.32,17.32,17.31,17.32,112271.0,17.32,17.32,17.31,17.32,112271.0
2020-02-21 15:20:00,17.32,17.33,17.31,17.32,190057.0,17.32,17.33,17.31,17.32,190057.0
2020-02-21 15:25:00,17.33,17.33,17.31,17.31,78496.0,17.33,17.33,17.31,17.31,78496.0
2020-02-21 15:30:00,17.32,17.33,17.31,17.32,111770.0,17.32,17.33,17.31,17.32,111770.0
2020-02-21 15:35:00,17.32,17.32,17.31,17.32,78076.0,17.32,17.32,17.31,17.32,78076.0
2020-02-21 15:40:00,17.31,17.32,17.3,17.31,135601.0,17.31,17.32,17.3,17.31,135601.0
2020-02-21 15:45:00,17.31,17.31,17.28,17.29,198195.0,17.31,17.31,17.28,17.29,198195.0
2020-02-21 15:50:00,17.29,17.29,17.27,17.28,378609.0,17.29,17.29,17.27,17.28,378609.0
2020-02-21 15:55:00,17.28,17.28,17.27,17.28,303257.0,17.28,17.28,17.27,17.28,303257.0
2020-02-24 09:30:00,17.56,17.58,17.49,17.5,1410728.0,17.56,17.58,17.49,17.5,1410728.0
2020-02-24 09:35:00,17.5,17.51,17.47,17.49,615036.0,17.5,17.51,17.47,17.49,615036.0
2020-02-24 09:40:00,17.5,17.52,17.49,17.49,463787.0,17.5,17.52,17.49,17.49,463787.0
2020-02-24 09:45:00,17.5,17.5,17.46,17.48,677027.0,17.5,17.5,17.46,17.48,677027.0
2020-02-24 09:50:00,17.48,17.49,17.46,17.48,485485.0,17.48,17.49,17.46,17.48,485485.0
2020-02-24 09:55:00,17.48,17.5,17.46,17.48,521885.0,17.48,17.5,17.46,17.48,521885.0
2020-02-24 10:00:00,17.48,17.49,17.44,17.48,541321.0,17.48,17.49,17.44,17.48,541321.0
2020-02-24 10:05:00,17.47,17.5,17.47,17.49,265384.0,17.47,17.5,17.47,17.49,265384.0
2020-02-24 10:10:00,17.49,17.5,17.46,17.46,237589.0,17.49,17.5,17.46,17.46,237589.0
2020-02-24 10:15:00,17.46,17.51,17.45,17.5,519165.0,17.46,17.51,17.45,17.5,519165.0
2020-02-24 10:20:00,17.5,17.52,17.49,17.51,333653.0,17.5,17.52,17.49,17.51,333653.0
2020-02-24 10:25:00,17.51,17.52,17.49,17.51,283374.0,17.51,17.52,17.49,17.51,283374.0
2020-02-24 10:30:00,17.51,17.53,17.5,17.52,321735.0,17.51,17.53,17.5,17.52,321735.0
2020-02-24 10:35:00,17.51,17.53,17.5,17.51,422423.0,17.51,17.53,17.5,17.51,422423.0
2020-02-24 10:40:00,17.52,17.53,17.48,17.49,197306.0,17.52,17.53,17.48,17.49,197306.0
2020-02-24 10:45:00,17.49,17.51,17.48,17.5,301292.0,17.49,17.51,17.48,17.5,301292.0
2020-02-24 10:50:00,17.5,17.52,17.49,17.51,282507.0,17.5,17.52,17.49,17.51,282507.0
2020-02-24 10:55:00,17.51,17.53,17.5,17.53,397512.0,17.51,17.53,17.5,17.53,397512.0
2020-02-24 11:00:00,17.53,17.55,17.52,17.53,462294.0,17.53,17.55,17.52,17.53,462294.0
2020-02-24 11:05:00,17.54,17.54,17.51,17.52,159103.0,17.54,17.54,17.51,17.52,159103.0
2020-02-24 11:10:00,17.52,17.52,17.5,17.51,74338.0,17.52,17.52,17.5,17.51,74338.0
2020-02-24 11:15:00,17.51,17.52,17.49,17.49,256269.0,17.51,17.52,17.49,17.49,256269.0
2020-02-24 11:20:00,17.5,17.51,17.49,17.5,134198.0,17.5,17.51,17.49,17.5,134198.0
2020-02-24 11:25:00,17.5,17.52,17.49,17.52,407579.0,17.5,17.52,17.49,17.52,407579.0
2020-02-24 11:30:00,17.51,17.54,17.5,17.53,270761.0,17.51,17.54,17.5,17.53,270761.0
2020-02-24 11:35:00,17.54,17.54,17.52,17.52,133680.0,17.54,17.54,17.52,17.52,133680.0
2020-02-24 11:40:00,17.52,17.55,17.52,17.53,221871.0,17.52,17.55,17.52,17.53,221871.0
2020-02-24 11:45:00,17.54,17.55,17.53,17.54,222974.0,17.54,17.55,17.53,17.54,222974.0
2020-02-24 11:50:00,17.54,17.55,17.52,17.54,236977.0,17.54,17.55,17.52,17.54,236977.0
2020-02-24 11:55:00,17.54,17.55,17.53,17.54,127600.0,17.54,17.55,17.53,17.54,127600.0
2020-02-24 12:00:00,17.54,17.57,17.54,17.57,178078.0,17.54,17.57,17.54,17.57,178078.0
2020-02-24 12:05:00,17.56,17.58,17.56,17.56,235895.0,17.56,17.58,17.56,17.56,235895.0
2020-02-24 12:10:00,17.57,17.59,17.56,17.57,153321.0,17.57,17.59,17.56,17.57,153321.0
2020-02-24 12:15:00,17.58,17.59,17.57,17.58,228914.0,17.58,17.59,17.57,17.58,228914.0
2020-02-24 12:20:00,17.57,17.6,17.57,17.6,246219.0,17.57,17.6,17.57,17.6,246219.0
2020-02-24 12:25:00,17.59,17.6,17.58,17.59,158108.0,17.59,17.6,17.58,17.59,158108.0
2020-02-24 12:30:00,17.59,17.59,17.58,17.59,166872.0,17.59,17.59,17.58,17.59,166872.0
2020-02-24 12:35:00,17.59,17.59,17.56,17.57,376830.0,17.59,17.59,17.56,17.57,376830.0
2020-02-24 12:40:00,17.56,17.58,17.55,17.56,182350.0,17.56,17.58,17.55,17.56,182350.0
2020-02-24 12:45:00,17.56,17.59,17.55,17.58,91350.0,17.56,17.59,17.55,17.58,91350.0
2020-02-24 12:50:00,17.58,17.6,17.58,17.6,151381.0,17.58,17.6,17.58,17.6,151381.0
2020-02-24 12:55:00,17.6,17.62,17.59,17.62,363866.0,17.6,17.62,17.59,17.62,363866.0
2020-02-24 13:00:00,17.62,17.64,17.61,17.61,324487.0,17.62,17.64,17.61,17.61,324487.0
2020-02-24 13:05:00,17.61,17.65,17.61,17.64,564641.0,17.61,17.65,17.61,17.64,564641.0
2020-02-24 13:10:00,17.64,17.68,17.64,17.67,412629.0,17.64,17.68,17.64,17.67,412629.0
2020-02-24 13:15:00,17.67,17.69,17.66,17.68,463739.0,17.67,17.69,17.66,17.68,463739.0
2020-02-24 13:20:00,17.67,17.68,17.64,17.65,321994.0,17.67,17.68,17.64,17.65,321994.0
2020-02-24 13:25:00,17.64,17.66,17.63,17.64,398436.0,17.64,17.66,17.63,17.64,398436.0
2020-02-24 13:30:00,17.65,17.65,17.59,17.6,441505.0,17.65,17.65,17.59,17.6,441505.0
2020-02-24 13:35:00,17.6,17.62,17.59,17.62,258370.0,17.6,17.62,17.59,17.62,258370.0
2020-02-24 13:40:00,17.62,17.64,17.61,17.63,210857.0,17.62,17.64,17.61,17.63,210857.0
2020-02-24 13:45:00,17.63,17.65,17.62,17.65,159304.0,17.63,17.65,17.62,17.65,159304.0
2020-02-24 13:50:00,17.65,17.65,17.62,17.62,106562.0,17.65,17.65,17.62,17.62,106562.0
2020-02-24 13:55:00,17.63,17.64,17.62,17.64,225821.0,17.63,17.64,17.62,17.64,225821.0
2020-02-24 14:00:00,17.64,17.65,17.62,17.64,250915.0,17.64,17.65,17.62,17.64,250915.0
2020-02-24 14:05:00,17.64,17.65,17.62,17.63,220618.0,17.64,17.65,17.62,17.63,220618.0
2020-02-24 14:10:00,17.63,17.64,17.6,17.61,370490.0,17.63,17.64,17.6,17.61,370490.0
2020-02-24 14:15:00,17.62,17.62,17.61,17.61,100046.0,17.62,17.62,17.61,17.61,100046.0
2020-02-24 14:20:00,17.62,17.62,17.54,17.55,615729.0,17.62,17.62,17.54,17.55,615729.0
2020-02-24 14:25:00,17.54,17.55,17.47,17.49,700655.0,17.54,17.55,17.47,17.49,700655.0
2020-02-24 14:30:00,17.49,17.51,17.45,17.46,622585.0,17.49,17.51,17.45,17.46,622585.0
2020-02-24 14:35:00,17.47,17.49,17.44,17.47,504564.0,17.47,17.49,17.44,17.47,504564.0
2020-02-24 14:40:00,17.47,17.5,17.45,17.47,310813.0,17.47,17.5,17.45,17.47,310813.0
2020-02-24 14:45:00,17.46,17.47,17.44,17.46,303514.0,17.46,17.47,17.44,17.46,303514.0
2020-02-24 14:50:00,17.45,17.47,17.42,17.43,483790.0,17.45,17.47,17.42,17.43,483790.0
2020-02-24 14:55:00,17.42,17.43,17.35,17.36,848331.0,17.42,17.43,17.35,17.36,848331.0
2020-02-24 15:00:00,17.37,17.39,17.35,17.38,332433.0,17.37,17.39,17.35,17.38,332433.0
2020-02-24 15:05:00,17.37,17.37,17.3,17.31,510331.0,17.37,17.37,17.3,17.31,510331.0
2020-02-24 15:10:00,17.32,17.37,17.31,17.36,846044.0,17.32,17.37,17.31,17.36,846044.0
2020-02-24 15:15:00,17.36,17.38,17.34,17.35,490838.0,17.36,17.38,17.34,17.35,490838.0
2020-02-24 15:20:00,17.35,17.36,17.32,17.35,334104.0,17.35,17.36,17.32,17.35,334104.0
2020-02-24 15:25:00,17.35,17.39,17.35,17.39,137173.0,17.35,17.39,17.35,17.39,137173.0
2020-02-24 15:30:00,17.38,17.4,17.37,17.39,408824.0,17.38,17.4,17.37,17.39,408824.0
2020-02-24 15:35:00,17.39,17.41,17.37,17.41,185600.0,17.39,17.41,17.37,17.41,185600.0
2020-02-24 15:40:00,17.4,17.41,17.39,17.39,356907.0,17.4,17.41,17.39,17.39,356907.0
2020-02-24 15:45:00,17.39,17.4,17.36,17.37,187502.0,17.39,17.4,17.36,17.37,187502.0
2020-02-24 15:50:00,17.37,17.4,17.37,17.39,617303.0,17.37,17.4,17.37,17.39,617303.0
2020-02-24 15:55:00,17.39,17.41,17.39,17.4,607321.0,17.39,17.41,17.39,17.4,607321.0
2020-02-25 09:30:00,17.13,17.16,17.11,17.15,1813540.0,17.13,17.16,17.11,17.15,1813540.0
2020-02-25 09:35:00,17.15,17.18,17.13,17.14,623011.0,17.15,17.18,17.13,17.14,623011.0
2020-02-25 09:40:00,17.14,17.17,17.12,17.16,276418.0,17.14,17.17,17.12,17.16,276418.0
2020-02-25 09:45:00,17.15,17.18,17.15,17.15,456714.0,17.15,17.18,17.15,17.15,456714.0
2020-02-25 09:50:00,17.16,17.18,17.14,17.14,309464.0,17.16,17.18,17.14,17.14,309464.0
2020-02-25 09:55:00,17.14,17.16,17.14,17.16,193964.0,17.14,17.16,17.14,17.16,193964.0
2020-02-25 10:00:00,17.16,17.17,17.12,17.14,188292.0,17.16,17.17,17.12,17.14,188292.0
2020-02-25 10:05:00,17.14,17.15,17.11,17.12,159619.0,17.14,17.15,17.11,17.12,159619.0
2020-02-25 10:10:00,17.13,17.14,17.1,17.14,261404.0,17.13,17.14,17.1,17.14,261404.0
2020-02-25 10:15:00,17.13,17.16,17.12,17.14,224688.0,17.13,17.16,17.12,17.14,224688.0
2020-02-25 10:20:00,17.14,17.17,17.13,17.16,357608.0,17.14,17.17,17.13,17.16,357608.0
2020-02-25 10:25:00,17.16,17.19,17.16,17.19,479512.0,17.16,17.19,17.16,17.19,479512.0
2020-02-25 10:30:00,17.18,17.2,17.16,17.18,541794.0,17.18,17.2,17.16,17.18,541794.0
2020-02-25 10:35:00,17.18,17.19,17.17,17.17,293680.0,17.18,17.19,17.17,17.17,293680.0
2020-02-25 10:40:00,17.18,17.19,17.12,17.14,606067.0,17.18,17.19,17.12,17.14,606067.0
2020-02-25 10:45:00,17.13,17.15,17.13,17.14,288790.0,17.13,17.15,17.13,17.14,288790.0
2020-02-25 10:50:00,17.14,17.17,17.14,17.14,337603.0,17.14,17.17,17.14,17.14,337603.0
2020-02-25 10:55:00,17.15,17.16,17.12,17.13,338716.0,17.15,17.16,17.12,17.13,338716.0
2020-02-25 11:00:00,17.14,17.15,17.11,17.15,297310.0,17.14,17.15,17.11,17.15,297310.0
2020-02-25 11:05:00,17.14,17.15,17.12,17.14,206019.0,17.14,17.15,17.12,17.14,206019.0
2020-02-25 11:10:00,17.15,17.15,17.09,17.1,553641.0,17.15,17.15,17.09,17.1,553641.0
2020-02-25 11:15:00,17.1,17.11,17.08,17.1,388539.0,17.1,17.11,17.08,17.1,388539.0
2020-02-25 11:20:00,17.1,17.11,17.06,17.09,426302.0,17.1,17.11,17.06,17.09,426302.0
2020-02-25 11:25:00,17.08,17.09,17.03,17.05,575680.0,17.08,17.09,17.03,17.05,575680.0
2020-02-25 11:30:00,17.05,17.05,17.0,17.02,944882.0,17.05,17.05,17.0,17.02,944882.0
2020-02-25 11:35:00,17.02,17.05,17.01,17.04,458597.0,17.02,17.05,17.01,17.04,458597.0
2020-02-25 11:40:00,17.03,17.04,17.0,17.03,366319.0,17.03,17.04,17.0,17.03,366319.0
2020-02-25 11:45:00,17.03,17.03,16.98,16.99,747823.0,17.03,17.03,16.98,16.99,747823.0
2020-02-25 11:50:00,16.99,17.01,16.98,16.99,571520.0,16.99,17.01,16.98,16.99,571520.0
2020-02-25 11:55:00,16.98,17.02,16.97,17.0,359310.0,16.98,17.02,16.97,17.0,359310.0
2020-02-25 12:00:00,17.0,17.01,16.99,17.0,261464.0,17.0,17.01,16.99,17.0,261464.0
2020-02-25 12:05:00,17.0,17.02,16.98,16.98,360483.0,17.0,17.02,16.98,16.98,360483.0
2020-02-25 12:10:00,16.99,17.0,16.98,16.99,166355.0,16.99,17.0,16.98,16.99,166355.0
2020-02-25 12:15:00,16.99,17.0,16.98,16.99,150009.0,16.99,17.0,16.98,16.99,150009.0
2020-02-25 12:20:00,16.99,17.0,16.95,16.96,559882.0,16.99,17.0,16.95,16.96,559882.0
2020-02-25 12:25:00,16.97,17.0,16.97,16.99,218193.0,16.97,17.0,16.97,16.99,218193.0
2020-02-25 12:30:00,16.98,16.99,16.95,16.97,173779.0,16.98,16.99,16.95,16.97,173779.0
2020-02-25 12:35:00,16.96,16.97,16.95,16.95,851601.0,16.96,16.97,16.95,16.95,851601.0
2020-02-25 12:40:00,16.95,17.0,16.95,16.99,2480919.0,16.95,17.0,16.95,16.99,2480919.0
2020-02-25 12:45:00,17.0,17.0,16.98,16.98,891670.0,17.0,17.0,16.98,16.98,891670.0
2020-02-25 12:50:00,16.98,17.01,16.98,17.01,846438.0,16.98,17.01,16.98,17.01,846438.0
2020-02-25 12:55:00,17.01,17.04,17.01,17.03,293660.0,17.01,17.04,17.01,17.03,293660.0
2020-02-25 13:00:00,17.04,17.05,17.02,17.04,428292.0,17.04,17.05,17.02,17.04,428292.0
2020-02-25 13:05:00,17.05,17.05,17.02,17.03,557888.0,17.05,17.05,17.02,17.03,557888.0
2020-02-25 13:10:00,17.03,17.05,17.01,17.03,1279946.0,17.03,17.05,17.01,17.03,1279946.0
2020-02-25 13:15:00,17.03,17.04,17.01,17.02,375745.0,17.03,17.04,17.01,17.02,375745.0
2020-02-25 13:20:00,17.02,17.04,17.01,17.03,674327.0,17.02,17.04,17.01,17.03,674327.0
2020-02-25 13:25:00,17.03,17.04,17.02,17.03,194050.0,17.03,17.04,17.02,17.03,194050.0
2020-02-25 13:30:00,17.03,17.03,17.0,17.0,178966.0,17.03,17.03,17.0,17.0,178966.0
2020-02-25 13:35:00,17.01,17.03,17.0,17.01,259149.0,17.01,17.03,17.0,17.01,259149.0
2020-02-25 13:40:00,17.01,17.03,17.0,17.01,225098.0,17.01,17.03,17.0,17.01,225098.0
2020-02-25 13:45:00,17.01,17.02,16.99,17.02,331995.0,17.01,17.02,16.99,17.02,331995.0
2020-02-25 13:50:00,17.02,17.02,16.99,16.99,175000.0,17.02,17.02,16.99,16.99,175000.0
2020-02-25 13:55:00,17.0,17.01,16.97,16.98,408561.0,17.0,17.01,16.97,16.98,408561.0
2020-02-25 14:00:00,16.98,17.0,16.96,16.96,214248.0,16.98,17.0,16.96,16.96,214248.0
2020-02-25 14:05:00,16.96,17.01,16.94,17.0,637185.0,16.96,17.01,16.94,17.0,637185.0
2020-02-25 14:10:00,16.99,17.0,16.97,16.98,238010.0,16.99,17.0,16.97,16.98,238010.0
2020-02-25 14:15:00,16.98,17.0,16.97,16.99,268050.0,16.98,17.0,16.97,16.99,268050.0
2020-02-25 14:20:00,16.99,17.0,16.98,16.99,189083.0,16.99,17.0,16.98,16.99,189083.0
2020-02-25 14:25:00,16.99,17.0,16.98,17.0,170212.0,16.99,17.0,16.98,17.0,170212.0
2020-02-25 14:30:00,17.0,17.02,16.99,17.02,459407.0,17.0,17.02,16.99,17.02,459407.0
2020-02-25 14:35:00,17.02,17.04,17.01,17.04,318520.0,17.02,17.04,17.01,17.04,318520.0
2020-02-25 14:40:00,17.03,17.07,17.02,17.05,391243.0,17.03,17.07,17.02,17.05,391243.0
2020-02-25 14:45:00,17.04,17.07,17.04,17.05,448718.0,17.04,17.07,17.04,17.05,448718.0
2020-02-25 14:50:00,17.05,17.07,17.03,17.04,274850.0,17.05,17.07,17.03,17.04,274850.0
2020-02-25 14:55:00,17.04,17.04,17.02,17.03,273322.0,17.04,17.04,17.02,17.03,273322.0
2020-02-25 15:00:00,17.02,17.02,16.98,17.0,347689.0,17.02,17.02,16.98,17.0,347689.0
2020-02-25 15:05:00,16.99,17.0,16.97,16.98,220155.0,16.99,17.0,16.97,16.98,220155.0
2020-02-25 15:10:00,16.98,16.99,16.96,16.97,235462.0,16.98,16.99,16.96,16.97,235462.0
2020-02-25 15:15:00,16.98,16.99,16.96,16.98,229439.0,16.98,16.99,16.96,16.98,229439.0
2020-02-25 15:20:00,16.98,17.0,16.97,16.98,149406.0,16.98,17.0,16.97,16.98,149406.0
2020-02-25 15:25:00,16.97,16.98,16.96,16.97,262112.0,16.97,16.98,16.96,16.97,262112.0
2020-02-25 15:30:00,16.97,16.99,16.96,16.97,349527.0,16.97,16.99,16.96,16.97,349527.0
2020-02-25 15:35:00,16.96,16.97,16.96,16.96,183137.0,16.96,16.97,16.96,16.96,183137.0
2020-02-25 15:40:00,16.96,16.97,16.93,16.93,626882.0,16.96,16.97,16.93,16.93,626882.0
2020-02-25 15:45:00,16.93,16.94,16.79,16.85,4383165.0,16.93,16.94,16.79,16.85,4383165.0
2020-02-25 15:50:00,16.85,16.86,16.79,16.79,1480990.0,16.85,16.86,16.79,16.79,1480990.0
2020-02-25 15:55:00,16.8,16.8,16.66,16.71,2672971.0,16.8,16.8,16.66,16.71,2672971.0
2020-02-26 09:30:00,16.7,16.73,16.68,16.7,667917.0,16.7,16.73,16.68,16.7,667917.0
2020-02-26 09:35:00,16.7,16.72,16.65,16.65,411537.0,16.7,16.72,16.65,16.65,411537.0
2020-02-26 09:40:00,16.65,16.66,16.6,16.64,889919.0,16.65,16.66,16.6,16.64,889919.0
2020-02-26 09:45:00,16.64,16.71,16.63,16.71,690472.0,16.64,16.71,16.63,16.71,690472.0
2020-02-26 09:50:00,16.71,16.71,16.68,16.7,300195.0,16.71,16.71,16.68,16.7,300195.0
2020-02-26 09:55:00,16.69,16.73,16.69,16.7,252702.0,16.69,16.73,16.69,16.7,252702.0
2020-02-26 10:00:00,16.71,16.72,16.69,16.71,200037.0,16.71,16.72,16.69,16.71,200037.0
2020-02-26 10:05:00,16.7,16.73,16.7,16.71,496309.0,16.7,16.73,16.7,16.71,496309.0
2020-02-26 10:10:00,16.7,16.73,16.68,16.69,315073.0,16.7,16.73,16.68,16.69,315073.0
2020-02-26 10:15:00,16.69,16.69,16.66,16.67,247321.0,16.69,16.69,16.66,16.67,247321.0
2020-02-26 10:20:00,16.67,16.77,16.66,16.76,1006692.0,16.67,16.77,16.66,16.76,1006692.0
2020-02-26 10:25:00,16.76,16.77,16.71,16.71,741496.0,16.76,16.77,16.71,16.71,741496.0
2020-02-26 10:30:00,16.72,16.72,16.68,16.71,768797.0,16.72,16.72,16.68,16.71,768797.0
2020-02-26 10:35:00,16.71,16.72,16.68,16.71,341758.0,16.71,16.72,16.68,16.71,341758.0
2020-02-26 10:40:00,16.71,16.73,16.7,16.71,315832.0,16.71,16.73,16.7,16.71,315832.0
2020-02-26 10:45:00,16.71,16.74,16.7,16.74,160775.0,16.71,16.74,16.7,16.74,160775.0
2020-02-26 10:50:00,16.73,16.74,16.7,16.71,212862.0,16.73,16.74,16.7,16.71,212862.0
2020-02-26 10:55:00,16.7,16.7,16.68,16.7,181270.0,16.7,16.7,16.68,16.7,181270.0
2020-02-26 11:00:00,16.7,16.72,16.68,16.69,217758.0,16.7,16.72,16.68,16.69,217758.0
2020-02-26 11:05:00,16.7,16.73,16.68,16.73,167218.0,16.7,16.73,16.68,16.73,167218.0
2020-02-26 11:10:00,16.73,16.74,16.7,16.71,244053.0,16.73,16.74,16.7,16.71,244053.0
2020-02-26 11:15:00,16.7,16.72,16.69,16.72,310290.0,16.7,16.72,16.69,16.72,310290.0
2020-02-26 11:20:00,16.71,16.72,16.69,16.7,147488.0,16.71,16.72,16.69,16.7,147488.0
2020-02-26 11:25:00,16.69,16.7,16.68,16.7,229063.0,16.69,16.7,16.68,16.7,229063.0
2020-02-26 11:30:00,16.7,16.7,16.68,16.69,75537.0,16.7,16.7,16.68,16.69,75537.0
2020-02-26 11:35:00,16.69,16.71,16.68,16.69,90080.0,16.69,16.71,16.68,16.69,90080.0
2020-02-26 11:40:00,16.69,16.7,16.68,16.69,80989.0,16.69,16.7,16.68,16.69,80989.0
2020-02-26 11:45:00,16.69,16.7,16.68,16.69,142024.0,16.69,16.7,16.68,16.69,142024.0
2020-02-26 11:50:00,16.69,16.73,16.68,16.71,719414.0,16.69,16.73,16.68,16.71,719414.0
2020-02-26 11:55:00,16.72,16.73,16.7,16.73,164427.0,16.72,16.73,16.7,16.73,164427.0
2020-02-26 12:00:00,16.73,16.74,16.71,16.74,220182.0,16.73,16.74,16.71,16.74,220182.0
2020-02-26 12:05:00,16.74,16.74,16.72,16.73,167218.0,16.74,16.74,16.72,16.73,167218.0
2020-02-26 12:10:00,16.73,16.73,16.71,16.72,97714.0,16.73,16.73,16.71,16.72,97714.0
2020-02-26 12:15:00,16.72,16.77,16.72,16.73,266645.0,16.72,16.77,16.72,16.73,266645.0
2020-02-26 12:20:00,16.73,16.74,16.7,16.7,152220.0,16.73,16.74,16.7,16.7,152220.0
2020-02-26 12:25:00,16.71,16.71,16.69,16.7,176119.0,16.71,16.71,16.69,16.7,176119.0
2020-02-26 12:30:00,16.7,16.7,16.68,16.69,127994.0,16.7,16.7,16.68,16.69,127994.0
2020-02-26 12:35:00,16.69,16.71,16.68,16.7,151940.0,16.69,16.71,16.68,16.7,151940.0
2020-02-26 12:40:00,16.7,16.71,16.69,16.69,95620.0,16.7,16.71,16.69,16.69,95620.0
2020-02-26 12:45:00,16.69,16.7,16.68,16.69,52060.0,16.69,16.7,16.68,16.69,52060.0
2020-02-26 12:50:00,16.69,16.69,16.68,16.69,67652.0,16.69,16.69,16.68,16.69,67652.0
2020-02-26 12:55:00,16.69,16.7,16.68,16.69,156379.0,16.69,16.7,16.68,16.69,156379.0
2020-02-26 13:00:00,16.69,16.7,16.68,16.7,126984.0,16.69,16.7,16.68,16.7,126984.0
2020-02-26 13:05:00,16.69,16.69,16.67,16.68,168048.0,16.69,16.69,16.67,16.68,168048.0
2020-02-26 13:10:00,16.68,16.69,16.67,16.68,165055.0,16.68,16.69,16.67,16.68,165055.0
2020-02-26 13:15:00,16.68,16.69,16.67,16.68,48192.0,16.68,16.69,16.67,16.68,48192.0
2020-02-26 13:20:00,16.68,16.7,16.67,16.69,148284.0,16.68,16.7,16.67,16.69,148284.0
2020-02-26 13:25:00,16.69,16.69,16.68,16.69,34962.0,16.69,16.69,16.68,16.69,34962.0
2020-02-26 13:30:00,16.69,16.74,16.69,16.73,252745.0,16.69,16.74,16.69,16.73,252745.0
2020-02-26 13:35:00,16.73,16.76,16.73,16.75,363343.0,16.73,16.76,16.73,16.75,363343.0
2020-02-26 13:40:00,16.76,16.78,16.75,16.77,274847.0,16.76,16.78,16.75,16.77,274847.0
2020-02-26 13:45:00,16.76,16.77,16.71,16.72,100575.0,16.76,16.77,16.71,16.72,100575.0
2020-02-26 13:50:00,16.72,16.74,16.71,16.74,199744.0,16.72,16.74,16.71,16.74,199744.0
2020-02-26 13:55:00,16.74,16.76,16.73,16.76,182713.0,16.74,16.76,16.73,16.76,182713.0
2020-02-26 14:00:00,16.77,16.77,16.73,16.76,277979.0,16.77,16.77,16.73,16.76,277979.0
2020-02-26 14:05:00,16.77,16.78,16.75,16.78,194260.0,16.77,16.78,16.75,16.78,194260.0
2020-02-26 14:10:00,16.78,16.79,16.76,16.77,407821.0,16.78,16.79,16.76,16.77,407821.0
2020-02-26 14:15:00,16.76,16.78,16.76,16.78,124604.0,16.76,16.78,16.76,16.78,124604.0
2020-02-26 14:20:00,16.77,16.78,16.76,16.77,187608.0,16.77,16.78,16.76,16.77,187608.0
2020-02-26 14:25:00,16.77,16.78,16.76,16.77,120927.0,16.77,16.78,16.76,16.77,120927.0
2020-02-26 14:30:00,16.77,16.78,16.76,16.77,327781.0,16.77,16.78,16.76,16.77,327781.0
2020-02-26 14:35:00,16.77,16.78,16.76,16.77,81097.0,16.77,16.78,16.76,16.77,81097.0
2020-02-26 14:40:00,16.77,16.8,16.77,16.8,143236.0,16.77,16.8,16.77,16.8,143236.0
2020-02-26 14:45:00,16.79,16.81,16.78,16.79,337360.0,16.79,16.81,16.78,16.79,337360.0
2020-02-26 14:50:00,16.79,16.82,16.79,16.81,206160.0,16.79,16.82,16.79,16.81,206160.0
2020-02-26 14:55:00,16.8,16.81,16.77,16.78,135918.0,16.8,16.81,16.77,16.78,135918.0
2020-02-26 15:00:00,16.78,16.79,16.77,16.78,59635.0,16.78,16.79,16.77,16.78,59635.0
2020-02-26 15:05:00,16.78,16.79,16.77,16.78,131487.0,16.78,16.79,16.77,16.78,131487.0
2020-02-26 15:10:00,16.78,16.78,16.76,16.77,142286.0,16.78,16.78,16.76,16.77,142286.0
2020-02-26 15:15:00,16.77,16.77,16.72,16.73,618432.0,16.77,16.77,16.72,16.73,618432.0
2020-02-26 15:20:00,16.73,16.74,16.72,16.72,177904.0,16.73,16.74,16.72,16.72,177904.0
2020-02-26 15:25:00,16.72,16.74,16.71,16.73,340683.0,16.72,16.74,16.71,16.73,340683.0
2020-02-26 15:30:00,16.73,16.73,16.7,16.71,355071.0,16.73,16.73,16.7,16.71,355071.0
2020-02-26 15:35:00,16.71,16.72,16.7,16.71,154221.0,16.71,16.72,16.7,16.71,154221.0
2020-02-26 15:40:00,16.71,16.72,16.7,16.71,213803.0,16.71,16.72,16.7,16.71,213803.0
2020-02-26 15:45:00,16.71,16.72,16.7,16.71,162348.0,16.71,16.72,16.7,16.71,162348.0
2020-02-26 15:50:00,16.72,16.73,16.7,16.72,503006.0,16.72,16.73,16.7,16.72,503006.0
2020-02-26 15:55:00,16.72,16.72,16.68,16.68,586360.0,16.72,16.72,16.68,16.68,586360.0
2020-02-27 09:30:00,16.79,16.81,16.78,16.8,748839.0,16.79,16.81,16.78,16.8,748839.0
2020-02-27 09:35:00,16.8,16.81,16.75,16.75,692166.0,16.8,16.81,16.75,16.75,692166.0
2020-02-27 09:40:00,16.75,16.81,16.74,16.8,331044.0,16.75,16.81,16.74,16.8,331044.0
2020-02-27 09:45:00,16.8,16.84,16.79,16.82,409940.0,16.8,16.84,16.79,16.82,409940.0
2020-02-27 09:50:00,16.82,16.83,16.78,16.8,309947.0,16.82,16.83,16.78,16.8,309947.0
2020-02-27 09:55:00,16.79,16.8,16.77,16.77,270388.0,16.79,16.8,16.77,16.77,270388.0
2020-02-27 10:00:00,16.78,16.8,16.76,16.79,357685.0,16.78,16.8,16.76,16.79,357685.0
2020-02-27 10:05:00,16.79,16.79,16.73,16.75,971268.0,16.79,16.79,16.73,16.75,971268.0
2020-02-27 10:10:00,16.75,16.77,16.73,16.75,223649.0,16.75,16.77,16.73,16.75,223649.0
2020-02-27 10:15:00,16.75,16.77,16.71,16.72,738563.0,16.75,16.77,16.71,16.72,738563.0
2020-02-27 10:20:00,16.72,16.73,16.68,16.69,1165021.0,16.72,16.73,16.68,16.69,1165021.0
2020-02-27 10:25:00,16.69,16.76,16.69,16.74,504955.0,16.69,16.76,16.69,16.74,504955.0
2020-02-27 10:30:00,16.74,16.79,16.73,16.79,403821.0,16.74,16.79,16.73,16.79,403821.0
2020-02-27 10:35:00,16.78,16.79,16.75,16.76,310512.0,16.78,16.79,16.75,16.76,310512.0
2020-02-27 10:40:00,16.76,16.77,16.74,16.74,326957.0,16.76,16.77,16.74,16.74,326957.0
2020-02-27 10:45:00,16.74,16.75,16.73,16.74,367834.0,16.74,16.75,16.73,16.74,367834.0
2020-02-27 10:50:00,16.73,16.75,16.71,16.72,286812.0,16.73,16.75,16.71,16.72,286812.0
2020-02-27 10:55:00,16.71,16.73,16.68,16.68,556222.0,16.71,16.73,16.68,16.68,556222.0
2020-02-27 11:00:00,16.69,16.7,16.66,16.67,608540.0,16.69,16.7,16.66,16.67,608540.0
2020-02-27 11:05:00,16.67,16.69,16.61,16.62,1468909.0,16.67,16.69,16.61,16.62,1468909.0
2020-02-27 11:10:00,16.62,16.65,16.6,16.64,764044.0,16.62,16.65,16.6,16.64,764044.0
2020-02-27 11:15:00,16.64,16.67,16.62,16.66,640616.0,16.64,16.67,16.62,16.66,640616.0
2020-02-27 11:20:00,16.65,16.68,16.65,16.66,378598.0,16.65,16.68,16.65,16.66,378598.0
2020-02-27 11:25:00,16.66,16.66,16.64,16.64,310837.0,16.66,16.66,16.64,16.64,310837.0
2020-02-27 11:30:00,16.64,16.67,16.63,16.66,334418.0,16.64,16.67,16.63,16.66,334418.0
2020-02-27 11:35:00,16.66,16.69,16.66,16.68,271857.0,16.66,16.69,16.66,16.68,271857.0
2020-02-27 11:40:00,16.69,16.7,16.67,16.69,164419.0,16.69,16.7,16.67,16.69,164419.0
2020-02-27 11:45:00,16.7,16.71,16.66,16.67,185955.0,16.7,16.71,16.66,16.67,185955.0
2020-02-27 11:50:00,16.67,16.68,16.64,16.64,152612.0,16.67,16.68,16.64,16.64,152612.0
2020-02-27 11:55:00,16.65,16.66,16.63,16.64,334239.0,16.65,16.66,16.63,16.64,334239.0
2020-02-27 12:00:00,16.64,16.65,16.61,16.62,165005.0,16.64,16.65,16.61,16.62,165005.0
2020-02-27 12:05:00,16.62,16.62,16.53,16.58,3096076.0,16.62,16.62,16.53,16.58,3096076.0
2020-02-27 12:10:00,16.58,16.58,16.54,16.54,825363.0,16.58,16.58,16.54,16.54,825363.0
2020-02-27 12:15:00,16.54,16.58,16.53,16.56,850107.0,16.54,16.58,16.53,16.56,850107.0
2020-02-27 12:20:00,16.56,16.58,16.55,16.57,301374.0,16.56,16.58,16.55,16.57,301374.0
2020-02-27 12:25:00,16.57,16.59,16.55,16.56,206835.0,16.57,16.59,16.55,16.56,206835.0
2020-02-27 12:30:00,16.56,16.57,16.54,16.55,302069.0,16.56,16.57,16.54,16.55,302069.0
2020-02-27 12:35:00,16.55,16.57,16.52,16.53,1016822.0,16.55,16.57,16.52,16.53,1016822.0
2020-02-27 12:40:00,16.52,16.55,16.51,16.54,974447.0,16.52,16.55,16.51,16.54,974447.0
2020-02-27 12:45:00,16.53,16.57,16.53,16.56,232008.0,16.53,16.57,16.53,16.56,232008.0
2020-02-27 12:50:00,16.56,16.57,16.55,16.57,448391.0,16.56,16.57,16.55,16.57,448391.0
2020-02-27 12:55:00,16.57,16.58,16.56,16.57,148625.0,16.57,16.58,16.56,16.57,148625.0
2020-02-27 13:00:00,16.56,16.57,16.54,16.55,334643.0,16.56,16.57,16.54,16.55,334643.0
2020-02-27 13:05:00,16.55,16.59,16.55,16.57,307428.0,16.55,16.59,16.55,16.57,307428.0
2020-02-27 13:10:00,16.57,16.58,16.56,16.58,212894.0,16.57,16.58,16.56,16.58,212894.0
2020-02-27 13:15:00,16.57,16.57,16.54,16.54,181626.0,16.57,16.57,16.54,16.54,181626.0
2020-02-27 13:20:00,16.55,16.55,16.52,16.52,217593.0,16.55,16.55,16.52,16.52,217593.0
2020-02-27 13:25:00,16.52,16.53,16.51,16.52,228238.0,16.52,16.53,16.51,16.52,228238.0
2020-02-27 13:30:00,16.52,16.54,16.51,16.53,384203.0,16.52,16.54,16.51,16.53,384203.0
2020-02-27 13:35:00,16.53,16.57,16.53,16.55,461159.0,16.53,16.57,16.53,16.55,461159.0
2020-02-27 13:40:00,16.55,16.58,16.54,16.55,265918.0,16.55,16.58,16.54,16.55,265918.0
2020-02-27 13:45:00,16.56,16.57,16.53,16.53,183760.0,16.56,16.57,16.53,16.53,183760.0
2020-02-27 13:50:00,16.53,16.54,16.51,16.52,360096.0,16.53,16.54,16.51,16.52,360096.0
2020-02-27 13:55:00,16.52,16.56,16.52,16.55,382941.0,16.52,16.56,16.52,16.55,382941.0
2020-02-27 14:00:00,16.55,16.57,16.54,16.56,272442.0,16.55,16.57,16.54,16.56,272442.0
2020-02-27 14:05:00,16.56,16.58,16.55,16.57,438551.0,16.56,16.58,16.55,16.57,438551.0
2020-02-27 14:10:00,16.57,16.58,16.56,16.58,170430.0,16.57,16.58,16.56,16.58,170430.0
2020-02-27 14:15:00,16.57,16.59,16.54,16.58,733971.0,16.57,16.59,16.54,16.58,733971.0
2020-02-27 14:20:00,16.59,16.59,16.56,16.56,226312.0,16.59,16.59,16.56,16.56,226312.0
2020-02-27 14:25:00,16.56,16.57,16.54,16.55,280532.0,16.56,16.57,16.54,16.55,280532.0
2020-02-27 14:30:00,16.55,16.56,16.54,16.55,577841.0,16.55,16.56,16.54,16.55,577841.0
2020-02-27 14:35:00,16.55,16.56,16.53,16.55,326148.0,16.55,16.56,16.53,16.55,326148.0
2020-02-27 14:40:00,16.55,16.56,16.53,16.53,417641.0,16.55,16.56,16.53,16.53,417641.0
2020-02-27 14:45:00,16.54,16.55,16.52,16.54,477778.0,16.54,16.55,16.52,16.54,477778.0
2020-02-27 14:50:00,16.54,16.54,16.51,16.53,482313.0,16.54,16.54,16.51,16.53,482313.0
2020-02-27 14:55:00,16.53,16.56,16.52,16.55,578927.0,16.53,16.56,16.52,16.55,578927.0
2020-02-27 15:00:00,16.54,16.57,16.53,16.55,267520.0,16.54,16.57,16.53,16.55,267520.0
2020-02-27 15:05:00,16.56,16.56,16.51,16.52,276074.0,16.56,16.56,16.51,16.52,276074.0
2020-02-27 15:10:00,16.52,16.53,16.51,16.52,180498.0,16.52,16.53,16.51,16.52,180498.0
2020-02-27 15:15:00,16.52,16.53,16.51,16.53,140444.0,16.52,16.53,16.51,16.53,140444.0
2020-02-27 15:20:00,16.52,16.53,16.51,16.51,164761.0,16.52,16.53,16.51,16.51,164761.0
2020-02-27 15:25:00,16.51,16.52,16.51,16.52,182228.0,16.51,16.52,16.51,16.52,182228.0
2020-02-27 15:30:00,16.52,16.53,16.51,16.51,425928.0,16.52,16.53,16.51,16.51,425928.0
2020-02-27 15:35:00,16.52,16.52,16.48,16.52,1033713.0,16.52,16.52,16.48,16.52,1033713.0
2020-02-27 15:40:00,16.52,16.53,16.51,16.52,245945.0,16.52,16.53,16.51,16.52,245945.0
2020-02-27 15:45:00,16.52,16.52,16.49,16.49,174241.0,16.52,16.52,16.49,16.49,174241.0
2020-02-27 15:50:00,16.49,16.54,16.49,16.52,836320.0,16.49,16.54,16.49,16.52,836320.0
2020-02-27 15:55:00,16.51,16.52,16.45,16.47,1906885.0,16.51,16.52,16.45,16.47,1906885.0
2020-02-28 09:30:00,15.89,15.89,15.77,15.81,3519191.0,15.89,15.89,15.77,15.81,3519191.0
2020-02-28 09:35:00,15.81,15.86,15.79,15.8,969125.0,15.81,15.86,15.79,15.8,969125.0
2020-02-28 09:40:00,15.81,15.84,15.75,15.83,1903268.0,15.81,15.84,15.75,15.83,1903268.0
2020-02-28 09:45:00,15.84,15.85,15.78,15.8,952536.0,15.84,15.85,15.78,15.8,952536.0
2020-02-28 09:50:00,15.8,15.81,15.76,15.77,474058.0,15.8,15.81,15.76,15.77,474058.0
2020-02-28 09:55:00,15.77,15.79,15.68,15.71,1151712.0,15.77,15.79,15.68,15.71,1151712.0
2020-02-28 10:00:00,15.72,15.72,15.6,15.61,1204786.0,15.72,15.72,15.6,15.61,1204786.0
2020-02-28 10:05:00,15.61,15.65,15.57,15.63,1209481.0,15.61,15.65,15.57,15.63,1209481.0
2020-02-28 10:10:00,15.63,15.65,15.58,15.6,756749.0,15.63,15.65,15.58,15.6,756749.0
2020-02-28 10:15:00,15.61,15.67,15.58,15.66,739592.0,15.61,15.67,15.58,15.66,739592.0
2020-02-28 10:20:00,15.66,15.72,15.66,15.71,1481807.0,15.66,15.72,15.66,15.71,1481807.0
2020-02-28 10:25:00,15.7,15.71,15.65,15.65,1281103.0,15.7,15.71,15.65,15.65,1281103.0
2020-02-28 10:30:00,15.65,15.66,15.58,15.6,659601.0,15.65,15.66,15.58,15.6,659601.0
2020-02-28 10:35:00,15.6,15.62,15.56,15.58,1339265.0,15.6,15.62,15.56,15.58,1339265.0
2020-02-28 10:40:00,15.57,15.57,15.45,15.53,4205196.0,15.57,15.57,15.45,15.53,4205196.0
2020-02-28 10:45:00,15.53,15.55,15.45,15.53,1064430.0,15.53,15.55,15.45,15.53,1064430.0
2020-02-28 10:50:00,15.54,15.56,15.49,15.54,678431.0,15.54,15.56,15.49,15.54,678431.0
2020-02-28 10:55:00,15.54,15.58,15.52,15.56,1063002.0,15.54,15.58,15.52,15.56,1063002.0
2020-02-28 11:00:00,15.56,15.6,15.53,15.6,697808.0,15.56,15.6,15.53,15.6,697808.0
2020-02-28 11:05:00,15.59,15.61,15.57,15.58,729651.0,15.59,15.61,15.57,15.58,729651.0
2020-02-28 11:10:00,15.58,15.62,15.56,15.57,519367.0,15.58,15.62,15.56,15.57,519367.0
2020-02-28 11:15:00,15.58,15.61,15.56,15.6,262948.0,15.58,15.61,15.56,15.6,262948.0
2020-02-28 11:20:00,15.6,15.63,15.56,15.62,1442008.0,15.6,15.63,15.56,15.62,1442008.0
2020-02-28 11:25:00,15.62,15.62,15.58,15.59,387509.0,15.62,15.62,15.58,15.59,387509.0
2020-02-28 11:30:00,15.58,15.64,15.57,15.63,197572.0,15.58,15.64,15.57,15.63,197572.0
2020-02-28 11:35:00,15.63,15.63,15.6,15.61,227843.0,15.63,15.63,15.6,15.61,227843.0
2020-02-28 11:40:00,15.62,15.7,15.61,15.69,448914.0,15.62,15.7,15.61,15.69,448914.0
2020-02-28 11:45:00,15.69,15.69,15.64,15.64,388847.0,15.69,15.69,15.64,15.64,388847.0
2020-02-28 11:50:00,15.64,15.65,15.62,15.65,401828.0,15.64,15.65,15.62,15.65,401828.0
2020-02-28 11:55:00,15.65,15.66,15.61,15.65,494419.0,15.65,15.66,15.61,15.65,494419.0
2020-02-28 12:00:00,15.65,15.68,15.63,15.64,810639.0,15.65,15.68,15.63,15.64,810639.0
2020-02-28 12:05:00,15.64,15.67,15.6,15.62,522849.0,15.64,15.67,15.6,15.62,522849.0
2020-02-28 12:10:00,15.62,15.63,15.59,15.59,181003.0,15.62,15.63,15.59,15.59,181003.0
2020-02-28 12:15:00,15.6,15.63,15.59,15.61,254184.0,15.6,15.63,15.59,15.61,254184.0
2020-02-28 12:20:00,15.61,15.63,15.6,15.63,111541.0,15.61,15.63,15.6,15.63,111541.0
2020-02-28 12:25:00,15.62,15.63,15.6,15.61,114042.0,15.62,15.63,15.6,15.61,114042.0
2020-02-28 12:30:00,15.62,15.63,15.58,15.6,1114139.0,15.62,15.63,15.58,15.6,1114139.0
2020-02-28 12:35:00,15.6,15.63,15.58,15.62,318673.0,15.6,15.63,15.58,15.62,318673.0
2020-02-28 12:40:00,15.63,15.64,15.6,15.6,190574.0,15.63,15.64,15.6,15.6,190574.0
2020-02-28 12:45:00,15.6,15.61,15.55,15.56,939653.0,15.6,15.61,15.55,15.56,939653.0
2020-02-28 12:50:00,15.56,15.56,15.51,15.53,237342.0,15.56,15.56,15.51,15.53,237342.0
2020-02-28 12:55:00,15.52,15.56,15.52,15.55,538135.0,15.52,15.56,15.52,15.55,538135.0
2020-02-28 13:00:00,15.54,15.55,15.49,15.5,1502239.0,15.54,15.55,15.49,15.5,1502239.0
2020-02-28 13:05:00,15.5,15.5,15.45,15.46,1217578.0,15.5,15.5,15.45,15.46,1217578.0
2020-02-28 13:10:00,15.45,15.46,15.4,15.43,1491785.0,15.45,15.46,15.4,15.43,1491785.0
2020-02-28 13:15:00,15.43,15.45,15.41,15.44,358983.0,15.43,15.45,15.41,15.44,358983.0
2020-02-28 13:20:00,15.43,15.45,15.31,15.34,1479862.0,15.43,15.45,15.31,15.34,1479862.0
2020-02-28 13:25:00,15.33,15.38,15.29,15.37,1865697.0,15.33,15.38,15.29,15.37,1865697.0
2020-02-28 13:30:00,15.38,15.44,15.37,15.42,1583935.0,15.38,15.44,15.37,15.42,1583935.0
2020-02-28 13:35:00,15.41,15.44,15.4,15.42,811841.0,15.41,15.44,15.4,15.42,811841.0
2020-02-28 13:40:00,15.43,15.43,15.4,15.43,197877.0,15.43,15.43,15.4,15.43,197877.0
2020-02-28 13:45:00,15.42,15.44,15.38,15.44,131718.0,15.42,15.44,15.38,15.44,131718.0
2020-02-28 13:50:00,15.44,15.44,15.4,15.4,238369.0,15.44,15.44,15.4,15.4,238369.0
2020-02-28 13:55:00,15.4,15.42,15.38,15.41,269066.0,15.4,15.42,15.38,15.41,269066.0
2020-02-28 14:00:00,15.41,15.42,15.38,15.38,194410.0,15.41,15.42,15.38,15.38,194410.0
2020-02-28 14:05:00,15.38,15.38,15.32,15.34,263141.0,15.38,15.38,15.32,15.34,263141.0
2020-02-28 14:10:00,15.34,15.34,15.28,15.32,812681.0,15.34,15.34,15.28,15.32,812681.0
2020-02-28 14:15:00,15.32,15.34,15.3,15.33,529252.0,15.32,15.34,15.3,15.33,529252.0
2020-02-28 14:20:00,15.33,15.36,15.31,15.34,226023.0,15.33,15.36,15.31,15.34,226023.0
2020-02-28 14:25:00,15.34,15.36,15.33,15.34,227895.0,15.34,15.36,15.33,15.34,227895.0
2020-02-28 14:30:00,15.34,15.47,15.29,15.43,2554806.0,15.34,15.47,15.29,15.43,2554806.0
2020-02-28 14:35:00,15.44,15.48,15.43,15.45,819008.0,15.44,15.48,15.43,15.45,819008.0
2020-02-28 14:40:00,15.45,15.57,15.43,15.56,1456073.0,15.45,15.57,15.43,15.56,1456073.0
2020-02-28 14:45:00,15.57,15.6,15.55,15.57,710923.0,15.57,15.6,15.55,15.57,710923.0
2020-02-28 14:50:00,15.57,15.59,15.49,15.51,569435.0,15.57,15.59,15.49,15.51,569435.0
2020-02-28 14:55:00,15.5,15.51,15.45,15.47,336274.0,15.5,15.51,15.45,15.47,336274.0
2020-02-28 15:00:00,15.47,15.49,15.41,15.43,597403.0,15.47,15.49,15.41,15.43,597403.0
2020-02-28 15:05:00,15.43,15.49,15.42,15.47,431348.0,15.43,15.49,15.42,15.47,431348.0
2020-02-28 15:10:00,15.47,15.49,15.45,15.46,277684.0,15.47,15.49,15.45,15.46,277684.0
2020-02-28 15:15:00,15.45,15.5,15.45,15.49,292932.0,15.45,15.5,15.45,15.49,292932.0
2020-02-28 15:20:00,15.49,15.51,15.48,15.5,415526.0,15.49,15.51,15.48,15.5,415526.0
2020-02-28 15:25:00,15.51,15.53,15.49,15.49,479697.0,15.51,15.53,15.49,15.49,479697.0
2020-02-28 15:30:00,15.5,15.51,15.46,15.5,403915.0,15.5,15.51,15.46,15.5,403915.0
2020-02-28 15:35:00,15.5,15.52,15.49,15.5,239726.0,15.5,15.52,15.49,15.5,239726.0
2020-02-28 15:40:00,15.51,15.52,15.48,15.5,511013.0,15.51,15.52,15.48,15.5,511013.0
2020-02-28 15:45:00,15.5,15.51,15.49,15.5,733934.0,15.5,15.51,15.49,15.5,733934.0
2020-02-28 15:50:00,15.5,15.51,15.46,15.48,625282.0,15.5,15.51,15.46,15.48,625282.0
2020-02-28 15:55:00,15.48,15.52,15.46,15.52,1870222.0,15.48,15.52,15.46,15.52,1870222.0
2020-03-02 09:30:00,15.61,15.67,15.61,15.64,920954.0,15.61,15.67,15.61,15.64,920954.0
2020-03-02 09:35:00,15.63,15.66,15.61,15.61,626588.0,15.63,15.66,15.61,15.61,626588.0
2020-03-02 09:40:00,15.61,15.62,15.58,15.61,725606.0,15.61,15.62,15.58,15.61,725606.0
2020-03-02 09:45:00,15.6,15.65,15.6,15.63,716991.0,15.6,15.65,15.6,15.63,716991.0
2020-03-02 09:50:00,15.63,15.64,15.61,15.63,307053.0,15.63,15.64,15.61,15.63,307053.0
2020-03-02 09:55:00,15.62,15.63,15.59,15.61,314065.0,15.62,15.63,15.59,15.61,314065.0
2020-03-02 10:00:00,15.61,15.63,15.57,15.59,520177.0,15.61,15.63,15.57,15.59,520177.0
2020-03-02 10:05:00,15.59,15.6,15.56,15.6,286759.0,15.59,15.6,15.56,15.6,286759.0
2020-03-02 10:10:00,15.6,15.63,15.57,15.61,238292.0,15.6,15.63,15.57,15.61,238292.0
2020-03-02 10:15:00,15.62,15.62,15.56,15.57,571408.0,15.62,15.62,15.56,15.57,571408.0
2020-03-02 10:20:00,15.57,15.57,15.53,15.55,790381.0,15.57,15.57,15.53,15.55,790381.0
2020-03-02 10:25:00,15.54,15.57,15.53,15.56,262697.0,15.54,15.57,15.53,15.56,262697.0
2020-03-02 10:30:00,15.56,15.57,15.53,15.55,251219.0,15.56,15.57,15.53,15.55,251219.0
2020-03-02 10:35:00,15.55,15.57,15.53,15.56,181100.0,15.55,15.57,15.53,15.56,181100.0
2020-03-02 10:40:00,15.57,15.58,15.55,15.57,243145.0,15.57,15.58,15.55,15.57,243145.0
2020-03-02 10:45:00,15.57,15.6,15.55,15.59,232160.0,15.57,15.6,15.55,15.59,232160.0
2020-03-02 10:50:00,15.59,15.62,15.58,15.62,376670.0,15.59,15.62,15.58,15.62,376670.0
2020-03-02 10:55:00,15.62,15.63,15.59,15.6,525187.0,15.62,15.63,15.59,15.6,525187.0
2020-03-02 11:00:00,15.6,15.62,15.59,15.62,286528.0,15.6,15.62,15.59,15.62,286528.0
2020-03-02 11:05:00,15.62,15.64,15.61,15.63,258647.0,15.62,15.64,15.61,15.63,258647.0
2020-03-02 11:10:00,15.63,15.68,15.59,15.65,1774405.0,15.63,15.68,15.59,15.65,1774405.0
2020-03-02 11:15:00,15.66,15.67,15.63,15.66,462516.0,15.66,15.67,15.63,15.66,462516.0
2020-03-02 11:20:00,15.66,15.66,15.6,15.62,417748.0,15.66,15.66,15.6,15.62,417748.0
2020-03-02 11:25:00,15.61,15.63,15.6,15.62,236965.0,15.61,15.63,15.6,15.62,236965.0
2020-03-02 11:30:00,15.61,15.65,15.61,15.64,370424.0,15.61,15.65,15.61,15.64,370424.0
2020-03-02 11:35:00,15.64,15.65,15.63,15.65,215220.0,15.64,15.65,15.63,15.65,215220.0
2020-03-02 11:40:00,15.64,15.65,15.63,15.64,283802.0,15.64,15.65,15.63,15.64,283802.0
2020-03-02 11:45:00,15.64,15.65,15.63,15.64,282019.0,15.64,15.65,15.63,15.64,282019.0
2020-03-02 11:50:00,15.63,15.66,15.63,15.66,368780.0,15.63,15.66,15.63,15.66,368780.0
2020-03-02 11:55:00,15.66,15.68,15.65,15.67,229408.0,15.66,15.68,15.65,15.67,229408.0
2020-03-02 12:00:00,15.67,15.7,15.67,15.7,372810.0,15.67,15.7,15.67,15.7,372810.0
2020-03-02 12:05:00,15.69,15.69,15.67,15.68,248198.0,15.69,15.69,15.67,15.68,248198.0
2020-03-02 12:10:00,15.67,15.71,15.67,15.7,288095.0,15.67,15.71,15.67,15.7,288095.0
2020-03-02 12:15:00,15.7,15.7,15.66,15.66,207022.0,15.7,15.7,15.66,15.66,207022.0
2020-03-02 12:20:00,15.65,15.66,15.62,15.63,294575.0,15.65,15.66,15.62,15.63,294575.0
2020-03-02 12:25:00,15.64,15.65,15.63,15.65,210335.0,15.64,15.65,15.63,15.65,210335.0
2020-03-02 12:30:00,15.65,15.68,15.64,15.68,120887.0,15.65,15.68,15.64,15.68,120887.0
2020-03-02 12:35:00,15.68,15.69,15.67,15.69,224252.0,15.68,15.69,15.67,15.69,224252.0
2020-03-02 12:40:00,15.69,15.7,15.67,15.68,337175.0,15.69,15.7,15.67,15.68,337175.0
2020-03-02 12:45:00,15.69,15.69,15.67,15.67,120968.0,15.69,15.69,15.67,15.67,120968.0
2020-03-02 12:50:00,15.67,15.68,15.65,15.67,288218.0,15.67,15.68,15.65,15.67,288218.0
2020-03-02 12:55:00,15.66,15.67,15.64,15.66,150809.0,15.66,15.67,15.64,15.66,150809.0
2020-03-02 13:00:00,15.66,15.68,15.65,15.66,228216.0,15.66,15.68,15.65,15.66,228216.0
2020-03-02 13:05:00,15.67,15.67,15.65,15.65,130875.0,15.67,15.67,15.65,15.65,130875.0
2020-03-02 13:10:00,15.66,15.66,15.64,15.66,119380.0,15.66,15.66,15.64,15.66,119380.0
2020-03-02 13:15:00,15.66,15.68,15.64,15.67,416647.0,15.66,15.68,15.64,15.67,416647.0
2020-03-02 13:20:00,15.67,15.67,15.62,15.63,267083.0,15.67,15.67,15.62,15.63,267083.0
2020-03-02 13:25:00,15.62,15.64,15.59,15.64,474757.0,15.62,15.64,15.59,15.64,474757.0
2020-03-02 13:30:00,15.64,15.65,15.61,15.63,460286.0,15.64,15.65,15.61,15.63,460286.0
2020-03-02 13:35:00,15.63,15.64,15.61,15.62,119163.0,15.63,15.64,15.61,15.62,119163.0
2020-03-02 13:40:00,15.62,15.62,15.6,15.62,132953.0,15.62,15.62,15.6,15.62,132953.0
2020-03-02 13:45:00,15.62,15.63,15.59,15.59,329759.0,15.62,15.63,15.59,15.59,329759.0
2020-03-02 13:50:00,15.59,15.61,15.59,15.6,129412.0,15.59,15.61,15.59,15.6,129412.0
2020-03-02 13:55:00,15.6,15.63,15.6,15.62,173766.0,15.6,15.63,15.6,15.62,173766.0
2020-03-02 14:00:00,15.63,15.65,15.62,15.65,245714.0,15.63,15.65,15.62,15.65,245714.0
2020-03-02 14:05:00,15.64,15.65,15.63,15.64,233809.0,15.64,15.65,15.63,15.64,233809.0
2020-03-02 14:10:00,15.64,15.7,15.64,15.69,631552.0,15.64,15.7,15.64,15.69,631552.0
2020-03-02 14:15:00,15.7,15.7,15.66,15.66,124388.0,15.7,15.7,15.66,15.66,124388.0
2020-03-02 14:20:00,15.67,15.68,15.66,15.68,136982.0,15.67,15.68,15.66,15.68,136982.0
2020-03-02 14:25:00,15.67,15.68,15.66,15.67,197652.0,15.67,15.68,15.66,15.67,197652.0
2020-03-02 14:30:00,15.67,15.68,15.65,15.66,102185.0,15.67,15.68,15.65,15.66,102185.0
2020-03-02 14:35:00,15.66,15.67,15.65,15.67,121531.0,15.66,15.67,15.65,15.67,121531.0
2020-03-02 14:40:00,15.67,15.68,15.65,15.67,408352.0,15.67,15.68,15.65,15.67,408352.0
2020-03-02 14:45:00,15.67,15.68,15.65,15.68,114670.0,15.67,15.68,15.65,15.68,114670.0
2020-03-02 14:50:00,15.68,15.69,15.66,15.66,248930.0,15.68,15.69,15.66,15.66,248930.0
2020-03-02 14:55:00,15.67,15.67,15.63,15.64,130616.0,15.67,15.67,15.63,15.64,130616.0
2020-03-02 15:00:00,15.63,15.67,15.63,15.64,379972.0,15.63,15.67,15.63,15.64,379972.0
2020-03-02 15:05:00,15.65,15.66,15.64,15.65,120587.0,15.65,15.66,15.64,15.65,120587.0
2020-03-02 15:10:00,15.64,15.66,15.64,15.65,144655.0,15.64,15.66,15.64,15.65,144655.0
2020-03-02 15:15:00,15.64,15.65,15.63,15.64,168411.0,15.64,15.65,15.63,15.64,168411.0
2020-03-02 15:20:00,15.64,15.65,15.62,15.64,328352.0,15.64,15.65,15.62,15.64,328352.0
2020-03-02 15:25:00,15.63,15.64,15.62,15.62,123987.0,15.63,15.64,15.62,15.62,123987.0
2020-03-02 15:30:00,15.63,15.64,15.61,15.62,275768.0,15.63,15.64,15.61,15.62,275768.0
2020-03-02 15:35:00,15.62,15.62,15.6,15.61,135777.0,15.62,15.62,15.6,15.61,135777.0
2020-03-02 15:40:00,15.61,15.62,15.6,15.61,337059.0,15.61,15.62,15.6,15.61,337059.0
2020-03-02 15:45:00,15.6,15.61,15.58,15.59,591406.0,15.6,15.61,15.58,15.59,591406.0
2020-03-02 15:50:00,15.59,15.6,15.56,15.57,911013.0,15.59,15.6,15.56,15.57,911013.0
2020-03-02 15:55:00,15.57,15.58,15.55,15.56,1157776.0,15.57,15.58,15.55,15.56,1157776.0
2020-03-03 09:30:00,15.73,15.73,15.7,15.71,395573.0,15.73,15.73,15.7,15.71,395573.0
2020-03-03 09:35:00,15.71,15.75,15.7,15.73,555303.0,15.71,15.75,15.7,15.73,555303.0
2020-03-03 09:40:00,15.73,15.74,15.7,15.71,326079.0,15.73,15.74,15.7,15.71,326079.0
2020-03-03 09:45:00,15.71,15.73,15.7,15.72,598569.0,15.71,15.73,15.7,15.72,598569.0
2020-03-03 09:50:00,15.73,15.77,15.72,15.76,571464.0,15.73,15.77,15.72,15.76,571464.0
2020-03-03 09:55:00,15.76,15.78,15.74,15.78,284910.0,15.76,15.78,15.74,15.78,284910.0
2020-03-03 10:00:00,15.78,15.93,15.78,15.89,2598694.0,15.78,15.93,15.78,15.89,2598694.0
2020-03-03 10:05:00,15.89,15.92,15.87,15.9,827987.0,15.89,15.92,15.87,15.9,827987.0
2020-03-03 10:10:00,15.9,15.99,15.89,15.95,1602286.0,15.9,15.99,15.89,15.95,1602286.0
2020-03-03 10:15:00,15.94,15.98,15.87,15.98,2319277.0,15.94,15.98,15.87,15.98,2319277.0
2020-03-03 10:20:00,15.97,16.04,15.97,16.02,756132.0,15.97,16.04,15.97,16.02,756132.0
2020-03-03 10:25:00,16.02,16.08,16.02,16.03,1300174.0,16.02,16.08,16.02,16.03,1300174.0
2020-03-03 10:30:00,16.04,16.1,16.03,16.09,809163.0,16.04,16.1,16.03,16.09,809163.0
2020-03-03 10:35:00,16.09,16.21,16.09,16.21,1798394.0,16.09,16.21,16.09,16.21,1798394.0
2020-03-03 10:40:00,16.2,16.31,16.18,16.25,1572658.0,16.2,16.31,16.18,16.25,1572658.0
2020-03-03 10:45:00,16.25,16.27,16.17,16.19,3151469.0,16.25,16.27,16.17,16.19,3151469.0
2020-03-03 10:50:00,16.19,16.2,16.08,16.15,1669879.0,16.19,16.2,16.08,16.15,1669879.0
2020-03-03 10:55:00,16.15,16.17,16.09,16.12,1043038.0,16.15,16.17,16.09,16.12,1043038.0
2020-03-03 11:00:00,16.13,16.2,16.11,16.19,564582.0,16.13,16.2,16.11,16.19,564582.0
2020-03-03 11:05:00,16.19,16.22,16.14,16.19,592479.0,16.19,16.22,16.14,16.19,592479.0
2020-03-03 11:10:00,16.19,16.19,16.1,16.12,457567.0,16.19,16.19,16.1,16.12,457567.0
2020-03-03 11:15:00,16.12,16.15,16.03,16.04,936699.0,16.12,16.15,16.03,16.04,936699.0
2020-03-03 11:20:00,16.04,16.05,15.96,15.96,1177870.0,16.04,16.05,15.96,15.96,1177870.0
2020-03-03 11:25:00,15.97,16.06,15.97,16.01,967009.0,15.97,16.06,15.97,16.01,967009.0
2020-03-03 11:30:00,16.02,16.07,16.01,16.07,427868.0,16.02,16.07,16.01,16.07,427868.0
2020-03-03 11:35:00,16.07,16.09,16.05,16.09,514831.0,16.07,16.09,16.05,16.09,514831.0
2020-03-03 11:40:00,16.09,16.12,16.05,16.11,352536.0,16.09,16.12,16.05,16.11,352536.0
2020-03-03 11:45:00,16.12,16.14,16.1,16.12,185281.0,16.12,16.14,16.1,16.12,185281.0
2020-03-03 11:50:00,16.12,16.14,16.09,16.14,216839.0,16.12,16.14,16.09,16.14,216839.0
2020-03-03 11:55:00,16.14,16.15,16.1,16.1,152485.0,16.14,16.15,16.1,16.1,152485.0
2020-03-03 12:00:00,16.09,16.1,16.05,16.09,593750.0,16.09,16.1,16.05,16.09,593750.0
2020-03-03 12:05:00,16.08,16.09,16.05,16.07,246612.0,16.08,16.09,16.05,16.07,246612.0
2020-03-03 12:10:00,16.06,16.08,16.04,16.07,232313.0,16.06,16.08,16.04,16.07,232313.0
2020-03-03 12:15:00,16.07,16.11,16.05,16.05,277849.0,16.07,16.11,16.05,16.05,277849.0
2020-03-03 12:20:00,16.05,16.07,16.04,16.06,218403.0,16.05,16.07,16.04,16.06,218403.0
2020-03-03 12:25:00,16.06,16.11,16.05,16.1,139671.0,16.06,16.11,16.05,16.1,139671.0
2020-03-03 12:30:00,16.11,16.11,16.09,16.1,220948.0,16.11,16.11,16.09,16.1,220948.0
2020-03-03 12:35:00,16.11,16.13,16.06,16.07,203021.0,16.11,16.13,16.06,16.07,203021.0
2020-03-03 12:40:00,16.06,16.07,16.04,16.07,477677.0,16.06,16.07,16.04,16.07,477677.0
2020-03-03 12:45:00,16.06,16.07,16.03,16.05,208109.0,16.06,16.07,16.03,16.05,208109.0
2020-03-03 12:50:00,16.05,16.08,16.05,16.07,83551.0,16.05,16.08,16.05,16.07,83551.0
2020-03-03 12:55:00,16.08,16.09,16.05,16.06,165205.0,16.08,16.09,16.05,16.06,165205.0
2020-03-03 13:00:00,16.06,16.09,16.06,16.08,182977.0,16.06,16.09,16.06,16.08,182977.0
2020-03-03 13:05:00,16.08,16.1,16.07,16.08,194816.0,16.08,16.1,16.07,16.08,194816.0
2020-03-03 13:10:00,16.08,16.1,16.07,16.09,322177.0,16.08,16.1,16.07,16.09,322177.0
2020-03-03 13:15:00,16.09,16.12,16.07,16.08,220936.0,16.09,16.12,16.07,16.08,220936.0
2020-03-03 13:20:00,16.09,16.1,16.03,16.03,803624.0,16.09,16.1,16.03,16.03,803624.0
2020-03-03 13:25:00,16.04,16.07,16.03,16.06,333395.0,16.04,16.07,16.03,16.06,333395.0
2020-03-03 13:30:00,16.06,16.08,16.04,16.07,442467.0,16.06,16.08,16.04,16.07,442467.0
2020-03-03 13:35:00,16.07,16.08,16.04,16.06,235907.0,16.07,16.08,16.04,16.06,235907.0
2020-03-03 13:40:00,16.06,16.07,16.03,16.06,808214.0,16.06,16.07,16.03,16.06,808214.0
2020-03-03 13:45:00,16.06,16.13,16.05,16.12,269756.0,16.06,16.13,16.05,16.12,269756.0
2020-03-03 13:50:00,16.11,16.14,16.1,16.13,243792.0,16.11,16.14,16.1,16.13,243792.0
2020-03-03 13:55:00,16.12,16.12,16.09,16.11,445820.0,16.12,16.12,16.09,16.11,445820.0
2020-03-03 14:00:00,16.11,16.12,16.09,16.1,526732.0,16.11,16.12,16.09,16.1,526732.0
2020-03-03 14:05:00,16.1,16.12,16.05,16.06,753455.0,16.1,16.12,16.05,16.06,753455.0
2020-03-03 14:10:00,16.05,16.06,15.94,15.97,1512210.0,16.05,16.06,15.94,15.97,1512210.0
2020-03-03 14:15:00,15.97,16.02,15.96,16.0,598660.0,15.97,16.02,15.96,16.0,598660.0
2020-03-03 14:20:00,16.0,16.02,15.96,15.98,420940.0,16.0,16.02,15.96,15.98,420940.0
2020-03-03 14:25:00,15.98,16.02,15.97,16.0,780747.0,15.98,16.02,15.97,16.0,780747.0
2020-03-03 14:30:00,16.0,16.03,15.98,16.0,251841.0,16.0,16.03,15.98,16.0,251841.0
2020-03-03 14:35:00,16.0,16.01,15.93,15.94,568324.0,16.0,16.01,15.93,15.94,568324.0
2020-03-03 14:40:00,15.94,15.98,15.92,15.98,566297.0,15.94,15.98,15.92,15.98,566297.0
2020-03-03 14:45:00,15.98,15.99,15.95,15.95,705376.0,15.98,15.99,15.95,15.95,705376.0
2020-03-03 14:50:00,15.95,15.97,15.93,15.95,236309.0,15.95,15.97,15.93,15.95,236309.0
2020-03-03 14:55:00,15.95,15.96,15.89,15.89,399892.0,15.95,15.96,15.89,15.89,399892.0
2020-03-03 15:00:00,15.89,15.97,15.89,15.97,282020.0,15.89,15.97,15.89,15.97,282020.0
2020-03-03 15:05:00,15.97,16.0,15.96,15.99,209819.0,15.97,16.0,15.96,15.99,209819.0
2020-03-03 15:10:00,15.99,16.01,15.97,16.0,146712.0,15.99,16.01,15.97,16.0,146712.0
2020-03-03 15:15:00,15.99,16.01,15.99,16.0,236576.0,15.99,16.01,15.99,16.0,236576.0
2020-03-03 15:20:00,16.0,16.0,15.92,15.94,467449.0,16.0,16.0,15.92,15.94,467449.0
2020-03-03 15:25:00,15.94,15.99,15.93,15.98,460527.0,15.94,15.99,15.93,15.98,460527.0
2020-03-03 15:30:00,15.98,15.99,15.94,15.98,428446.0,15.98,15.99,15.94,15.98,428446.0
2020-03-03 15:35:00,15.98,16.0,15.94,15.95,443959.0,15.98,16.0,15.94,15.95,443959.0
2020-03-03 15:40:00,15.95,16.0,15.94,15.99,582466.0,15.95,16.0,15.94,15.99,582466.0
2020-03-03 15:45:00,15.99,16.02,15.98,16.0,640420.0,15.99,16.02,15.98,16.0,640420.0
2020-03-03 15:50:00,16.0,16.01,15.98,16.0,655076.0,16.0,16.01,15.98,16.0,655076.0
2020-03-03 15:55:00,16.0,16.02,15.99,16.02,731228.0,16.0,16.02,15.99,16.02,731228.0
2020-03-04 09:30:00,16.01,16.02,15.98,16.0,568178.0,16.01,16.02,15.98,16.0,568178.0
2020-03-04 09:35:00,15.99,16.01,15.98,16.0,557711.0,15.99,16.01,15.98,16.0,557711.0
2020-03-04 09:40:00,16.0,16.03,15.99,16.03,293579.0,16.0,16.03,15.99,16.03,293579.0
2020-03-04 09:45:00,16.02,16.03,15.96,15.97,337650.0,16.02,16.03,15.96,15.97,337650.0
2020-03-04 09:50:00,15.97,16.0,15.95,16.0,411414.0,15.97,16.0,15.95,16.0,411414.0
2020-03-04 09:55:00,15.99,16.02,15.98,16.0,233782.0,15.99,16.02,15.98,16.0,233782.0
2020-03-04 10:00:00,15.99,16.02,15.95,16.01,536514.0,15.99,16.02,15.95,16.01,536514.0
2020-03-04 10:05:00,16.01,16.04,16.0,16.02,297283.0,16.01,16.04,16.0,16.02,297283.0
2020-03-04 10:10:00,16.01,16.04,16.0,16.02,217290.0,16.01,16.04,16.0,16.02,217290.0
2020-03-04 10:15:00,16.01,16.02,15.98,15.99,197333.0,16.01,16.02,15.98,15.99,197333.0
2020-03-04 10:20:00,15.99,16.0,15.96,15.98,430666.0,15.99,16.0,15.96,15.98,430666.0
2020-03-04 10:25:00,15.98,15.99,15.95,15.95,464500.0,15.98,15.99,15.95,15.95,464500.0
2020-03-04 10:30:00,15.94,15.98,15.94,15.97,371037.0,15.94,15.98,15.94,15.97,371037.0
2020-03-04 10:35:00,15.97,15.98,15.94,15.94,399448.0,15.97,15.98,15.94,15.94,399448.0
2020-03-04 10:40:00,15.94,15.99,15.94,15.98,296630.0,15.94,15.99,15.94,15.98,296630.0
2020-03-04 10:45:00,15.98,15.99,15.97,15.98,147616.0,15.98,15.99,15.97,15.98,147616.0
2020-03-04 10:50:00,15.98,15.99,15.96,15.97,137879.0,15.98,15.99,15.96,15.97,137879.0
2020-03-04 10:55:00,15.98,16.03,15.98,16.02,76581.0,15.98,16.03,15.98,16.02,76581.0
2020-03-04 11:00:00,16.01,16.04,16.01,16.02,72352.0,16.01,16.04,16.01,16.02,72352.0
2020-03-04 11:05:00,16.02,16.04,15.99,16.0,294719.0,16.02,16.04,15.99,16.0,294719.0
2020-03-04 11:10:00,16.0,16.01,15.97,15.98,226590.0,16.0,16.01,15.97,15.98,226590.0
2020-03-04 11:15:00,15.98,16.01,15.98,16.0,335898.0,15.98,16.01,15.98,16.0,335898.0
2020-03-04 11:20:00,16.0,16.02,15.98,16.0,263947.0,16.0,16.02,15.98,16.0,263947.0
2020-03-04 11:25:00,16.0,16.01,15.99,15.99,235459.0,16.0,16.01,15.99,15.99,235459.0
2020-03-04 11:30:00,16.0,16.0,15.98,15.98,128175.0,16.0,16.0,15.98,15.98,128175.0
2020-03-04 11:35:00,15.99,16.01,15.99,16.0,154149.0,15.99,16.01,15.99,16.0,154149.0
2020-03-04 11:40:00,16.0,16.01,15.99,16.01,246447.0,16.0,16.01,15.99,16.01,246447.0
2020-03-04 11:45:00,16.01,16.01,15.99,16.0,62388.0,16.01,16.01,15.99,16.0,62388.0
2020-03-04 11:50:00,16.0,16.01,15.98,15.99,107748.0,16.0,16.01,15.98,15.99,107748.0
2020-03-04 11:55:00,16.0,16.01,15.99,16.0,181725.0,16.0,16.01,15.99,16.0,181725.0
2020-03-04 12:00:00,16.0,16.02,15.99,16.02,129680.0,16.0,16.02,15.99,16.02,129680.0
2020-03-04 12:05:00,16.02,16.03,16.01,16.02,93284.0,16.02,16.03,16.01,16.02,93284.0
2020-03-04 12:10:00,16.01,16.02,15.99,16.0,105698.0,16.01,16.02,15.99,16.0,105698.0
2020-03-04 12:15:00,16.0,16.02,15.99,16.02,65112.0,16.0,16.02,15.99,16.02,65112.0
2020-03-04 12:20:00,16.02,16.04,16.01,16.03,123367.0,16.02,16.04,16.01,16.03,123367.0
2020-03-04 12:25:00,16.03,16.07,16.03,16.06,150082.0,16.03,16.07,16.03,16.06,150082.0
2020-03-04 12:30:00,16.07,16.07,16.05,16.05,123583.0,16.07,16.07,16.05,16.05,123583.0
2020-03-04 12:35:00,16.05,16.07,16.05,16.07,63473.0,16.05,16.07,16.05,16.07,63473.0
2020-03-04 12:40:00,16.06,16.07,16.05,16.07,84776.0,16.06,16.07,16.05,16.07,84776.0
2020-03-04 12:45:00,16.07,16.08,16.05,16.06,353169.0,16.07,16.08,16.05,16.06,353169.0
2020-03-04 12:50:00,16.06,16.06,16.05,16.05,98752.0,16.06,16.06,16.05,16.05,98752.0
2020-03-04 12:55:00,16.06,16.08,16.06,16.08,251565.0,16.06,16.08,16.06,16.08,251565.0
2020-03-04 13:00:00,16.08,16.09,16.07,16.08,55454.0,16.08,16.09,16.07,16.08,55454.0
2020-03-04 13:05:00,16.08,16.09,16.06,16.08,148308.0,16.08,16.09,16.06,16.08,148308.0
2020-03-04 13:10:00,16.08,16.09,16.07,16.07,109197.0,16.08,16.09,16.07,16.07,109197.0
2020-03-04 13:15:00,16.08,16.08,16.06,16.07,158539.0,16.08,16.08,16.06,16.07,158539.0
2020-03-04 13:20:00,16.06,16.1,16.06,16.09,241445.0,16.06,16.1,16.06,16.09,241445.0
2020-03-04 13:25:00,16.1,16.11,16.08,16.09,276973.0,16.1,16.11,16.08,16.09,276973.0
2020-03-04 13:30:00,16.09,16.11,16.09,16.1,68445.0,16.09,16.11,16.09,16.1,68445.0
2020-03-04 13:35:00,16.1,16.1,16.09,16.1,89405.0,16.1,16.1,16.09,16.1,89405.0
2020-03-04 13:40:00,16.1,16.1,16.09,16.09,95694.0,16.1,16.1,16.09,16.09,95694.0
2020-03-04 13:45:00,16.09,16.09,16.06,16.07,148606.0,16.09,16.09,16.06,16.07,148606.0
2020-03-04 13:50:00,16.07,16.09,16.05,16.07,336827.0,16.07,16.09,16.05,16.07,336827.0
2020-03-04 13:55:00,16.07,16.07,16.06,16.06,42914.0,16.07,16.07,16.06,16.06,42914.0
2020-03-04 14:00:00,16.06,16.08,16.05,16.06,237992.0,16.06,16.08,16.05,16.06,237992.0
2020-03-04 14:05:00,16.06,16.07,16.05,16.07,44112.0,16.06,16.07,16.05,16.07,44112.0
2020-03-04 14:10:00,16.07,16.07,16.05,16.06,33752.0,16.07,16.07,16.05,16.06,33752.0
2020-03-04 14:15:00,16.06,16.07,16.05,16.06,57454.0,16.06,16.07,16.05,16.06,57454.0
2020-03-04 14:20:00,16.07,16.07,16.05,16.05,64348.0,16.07,16.07,16.05,16.05,64348.0
2020-03-04 14:25:00,16.06,16.08,16.05,16.08,88463.0,16.06,16.08,16.05,16.08,88463.0
2020-03-04 14:30:00,16.08,16.09,16.07,16.07,102659.0,16.08,16.09,16.07,16.07,102659.0
2020-03-04 14:35:00,16.07,16.08,16.06,16.07,121491.0,16.07,16.08,16.06,16.07,121491.0
2020-03-04 14:40:00,16.07,16.09,16.06,16.09,111365.0,16.07,16.09,16.06,16.09,111365.0
2020-03-04 14:45:00,16.08,16.09,16.08,16.09,15097.0,16.08,16.09,16.08,16.09,15097.0
2020-03-04 14:50:00,16.08,16.1,16.08,16.1,49179.0,16.08,16.1,16.08,16.1,49179.0
2020-03-04 14:55:00,16.09,16.1,16.08,16.09,110270.0,16.09,16.1,16.08,16.09,110270.0
2020-03-04 15:00:00,16.09,16.09,16.08,16.08,34541.0,16.09,16.09,16.08,16.08,34541.0
2020-03-04 15:05:00,16.08,16.09,16.07,16.08,78219.0,16.08,16.09,16.07,16.08,78219.0
2020-03-04 15:10:00,16.08,16.09,16.07,16.08,129338.0,16.08,16.09,16.07,16.08,129338.0
2020-03-04 15:15:00,16.09,16.1,16.08,16.1,68351.0,16.09,16.1,16.08,16.1,68351.0
2020-03-04 15:20:00,16.09,16.1,16.09,16.09,36667.0,16.09,16.1,16.09,16.09,36667.0
2020-03-04 15:25:00,16.1,16.1,16.08,16.08,53635.0,16.1,16.1,16.08,16.08,53635.0
2020-03-04 15:30:00,16.08,16.09,16.06,16.06,159586.0,16.08,16.09,16.06,16.06,159586.0
2020-03-04 15:35:00,16.07,16.07,16.06,16.07,155829.0,16.07,16.07,16.06,16.07,155829.0
2020-03-04 15:40:00,16.07,16.08,16.06,16.07,152245.0,16.07,16.08,16.06,16.07,152245.0
2020-03-04 15:45:00,16.07,16.08,16.06,16.07,186053.0,16.07,16.08,16.06,16.07,186053.0
2020-03-04 15:50:00,16.07,16.08,16.07,16.07,62152.0,16.07,16.08,16.07,16.07,62152.0
2020-03-04 15:55:00,16.08,16.1,16.07,16.1,825700.0,16.08,16.1,16.07,16.1,825700.0
2020-03-05 09:30:00,16.12,16.18,16.12,16.16,534442.0,16.12,16.18,16.12,16.16,534442.0
2020-03-05 09:35:00,16.16,16.16,16.1,16.11,619353.0,16.16,16.16,16.1,16.11,619353.0
2020-03-05 09:40:00,16.12,16.14,16.1,16.12,121595.0,16.12,16.14,16.1,16.12,121595.0
2020-03-05 09:45:00,16.13,16.18,16.12,16.16,471695.0,16.13,16.18,16.12,16.16,471695.0
2020-03-05 09:50:00,16.17,16.18,16.16,16.18,169499.0,16.17,16.18,16.16,16.18,169499.0
2020-03-05 09:55:00,16.18,16.18,16.15,16.15,164581.0,16.18,16.18,16.15,16.15,164581.0
2020-03-05 10:00:00,16.16,16.17,16.15,16.16,301377.0,16.16,16.17,16.15,16.16,301377.0
2020-03-05 10:05:00,16.16,16.2,16.16,16.18,700587.0,16.16,16.2,16.16,16.18,700587.0
2020-03-05 10:10:00,16.19,16.19,16.15,16.15,372198.0,16.19,16.19,16.15,16.15,372198.0
2020-03-05 10:15:00,16.15,16.16,16.13,16.13,162369.0,16.15,16.16,16.13,16.13,162369.0
2020-03-05 10:20:00,16.14,16.15,16.11,16.12,184142.0,16.14,16.15,16.11,16.12,184142.0
2020-03-05 10:25:00,16.13,16.14,16.12,16.13,189629.0,16.13,16.14,16.12,16.13,189629.0
2020-03-05 10:30:00,16.14,16.14,16.12,16.12,135339.0,16.14,16.14,16.12,16.12,135339.0
2020-03-05 10:35:00,16.13,16.16,16.12,16.15,184765.0,16.13,16.16,16.12,16.15,184765.0
2020-03-05 10:40:00,16.15,16.15,16.12,16.14,147664.0,16.15,16.15,16.12,16.14,147664.0
2020-03-05 10:45:00,16.14,16.15,16.12,16.13,266170.0,16.14,16.15,16.12,16.13,266170.0
2020-03-05 10:50:00,16.13,16.16,16.13,16.16,168350.0,16.13,16.16,16.13,16.16,168350.0
2020-03-05 10:55:00,16.16,16.17,16.14,16.16,182413.0,16.16,16.17,16.14,16.16,182413.0
2020-03-05 11:00:00,16.16,16.16,16.15,16.15,105452.0,16.16,16.16,16.15,16.15,105452.0
2020-03-05 11:05:00,16.15,16.16,16.13,16.14,197118.0,16.15,16.16,16.13,16.14,197118.0
2020-03-05 11:10:00,16.14,16.15,16.13,16.15,158663.0,16.14,16.15,16.13,16.15,158663.0
2020-03-05 11:15:00,16.14,16.15,16.12,16.13,125627.0,16.14,16.15,16.12,16.13,125627.0
2020-03-05 11:20:00,16.13,16.13,16.11,16.13,134089.0,16.13,16.13,16.11,16.13,134089.0
2020-03-05 11:25:00,16.13,16.14,16.12,16.13,126761.0,16.13,16.14,16.12,16.13,126761.0
2020-03-05 11:30:00,16.13,16.15,16.12,16.15,115936.0,16.13,16.15,16.12,16.15,115936.0
2020-03-05 11:35:00,16.16,16.16,16.14,16.16,134816.0,16.16,16.16,16.14,16.16,134816.0
2020-03-05 11:40:00,16.16,16.17,16.15,16.17,84636.0,16.16,16.17,16.15,16.17,84636.0
2020-03-05 11:45:00,16.16,16.18,16.16,16.17,118899.0,16.16,16.18,16.16,16.17,118899.0
2020-03-05 11:50:00,16.17,16.17,16.16,16.17,34883.0,16.17,16.17,16.16,16.17,34883.0
2020-03-05 11:55:00,16.17,16.2,16.17,16.18,185813.0,16.17,16.2,16.17,16.18,185813.0
2020-03-05 12:00:00,16.18,16.2,16.17,16.19,154913.0,16.18,16.2,16.17,16.19,154913.0
2020-03-05 12:05:00,16.19,16.2,16.17,16.18,162259.0,16.19,16.2,16.17,16.18,162259.0
2020-03-05 12:10:00,16.18,16.18,16.16,16.16,211675.0,16.18,16.18,16.16,16.16,211675.0
2020-03-05 12:15:00,16.16,16.17,16.15,16.15,43109.0,16.16,16.17,16.15,16.15,43109.0
2020-03-05 12:20:00,16.16,16.18,16.15,16.18,145067.0,16.16,16.18,16.15,16.18,145067.0
2020-03-05 12:25:00,16.18,16.19,16.17,16.17,113921.0,16.18,16.19,16.17,16.17,113921.0
2020-03-05 12:30:00,16.17,16.19,16.17,16.19,136242.0,16.17,16.19,16.17,16.19,136242.0
2020-03-05 12:35:00,16.19,16.2,16.18,16.19,64488.0,16.19,16.2,16.18,16.19,64488.0
2020-03-05 12:40:00,16.2,16.2,16.19,16.2,74519.0,16.2,16.2,16.19,16.2,74519.0
2020-03-05 12:45:00,16.2,16.22,16.19,16.21,544786.0,16.2,16.22,16.19,16.21,544786.0
2020-03-05 12:50:00,16.2,16.24,16.2,16.23,206422.0,16.2,16.24,16.2,16.23,206422.0
2020-03-05 12:55:00,16.23,16.25,16.22,16.25,250262.0,16.23,16.25,16.22,16.25,250262.0
2020-03-05 13:00:00,16.25,16.26,16.23,16.25,327404.0,16.25,16.26,16.23,16.25,327404.0
2020-03-05 13:05:00,16.24,16.25,16.23,16.24,162159.0,16.24,16.25,16.23,16.24,162159.0
2020-03-05 13:10:00,16.25,16.25,16.22,16.23,225473.0,16.25,16.25,16.22,16.23,225473.0
2020-03-05 13:15:00,16.23,16.24,16.23,16.23,83629.0,16.23,16.24,16.23,16.23,83629.0
2020-03-05 13:20:00,16.23,16.25,16.21,16.25,211107.0,16.23,16.25,16.21,16.25,211107.0
2020-03-05 13:25:00,16.25,16.25,16.22,16.23,107968.0,16.25,16.25,16.22,16.23,107968.0
2020-03-05 13:30:00,16.23,16.24,16.21,16.21,132879.0,16.23,16.24,16.21,16.21,132879.0
2020-03-05 13:35:00,16.22,16.23,16.2,16.22,96226.0,16.22,16.23,16.2,16.22,96226.0
2020-03-05 13:40:00,16.22,16.24,16.22,16.23,185573.0,16.22,16.24,16.22,16.23,185573.0
2020-03-05 13:45:00,16.23,16.24,16.21,16.22,105536.0,16.23,16.24,16.21,16.22,105536.0
2020-03-05 13:50:00,16.23,16.24,16.22,16.22,131578.0,16.23,16.24,16.22,16.22,131578.0
2020-03-05 13:55:00,16.22,16.23,16.21,16.22,102571.0,16.22,16.23,16.21,16.22,102571.0
2020-03-05 14:00:00,16.22,16.24,16.22,16.23,161158.0,16.22,16.24,16.22,16.23,161158.0
2020-03-05 14:05:00,16.24,16.24,16.22,16.24,120662.0,16.24,16.24,16.22,16.24,120662.0
2020-03-05 14:10:00,16.24,16.24,16.23,16.23,56400.0,16.24,16.24,16.23,16.23,56400.0
2020-03-05 14:15:00,16.23,16.25,16.23,16.25,150413.0,16.23,16.25,16.23,16.25,150413.0
2020-03-05 14:20:00,16.24,16.27,16.24,16.27,243872.0,16.24,16.27,16.24,16.27,243872.0
2020-03-05 14:25:00,16.27,16.27,16.26,16.26,109921.0,16.27,16.27,16.26,16.26,109921.0
2020-03-05 14:30:00,16.26,16.26,16.25,16.26,122995.0,16.26,16.26,16.25,16.26,122995.0
2020-03-05 14:35:00,16.25,16.26,16.25,16.26,84380.0,16.25,16.26,16.25,16.26,84380.0
2020-03-05 14:40:00,16.26,16.27,16.26,16.27,198469.0,16.26,16.27,16.26,16.27,198469.0
2020-03-05 14:45:00,16.27,16.27,16.26,16.27,31295.0,16.27,16.27,16.26,16.27,31295.0
2020-03-05 14:50:00,16.27,16.28,16.26,16.28,241614.0,16.27,16.28,16.26,16.28,241614.0
2020-03-05 14:55:00,16.28,16.28,16.27,16.28,45185.0,16.28,16.28,16.27,16.28,45185.0
2020-03-05 15:00:00,16.28,16.28,16.26,16.28,200799.0,16.28,16.28,16.26,16.28,200799.0
2020-03-05 15:05:00,16.28,16.28,16.27,16.28,92701.0,16.28,16.28,16.27,16.28,92701.0
2020-03-05 15:10:00,16.28,16.29,16.27,16.28,145065.0,16.28,16.29,16.27,16.28,145065.0
2020-03-05 15:15:00,16.27,16.3,16.27,16.29,355154.0,16.27,16.3,16.27,16.29,355154.0
2020-03-05 15:20:00,16.29,16.3,16.27,16.28,204250.0,16.29,16.3,16.27,16.28,204250.0
2020-03-05 15:25:00,16.28,16.29,16.27,16.28,89973.0,16.28,16.29,16.27,16.28,89973.0
2020-03-05 15:30:00,16.29,16.29,16.27,16.28,244579.0,16.29,16.29,16.27,16.28,244579.0
2020-03-05 15:35:00,16.28,16.29,16.28,16.29,72267.0,16.28,16.29,16.28,16.29,72267.0
2020-03-05 15:40:00,16.29,16.3,16.28,16.29,262729.0,16.29,16.3,16.28,16.29,262729.0
2020-03-05 15:45:00,16.29,16.3,16.28,16.29,567481.0,16.29,16.3,16.28,16.29,567481.0
2020-03-05 15:50:00,16.29,16.3,16.29,16.29,138424.0,16.29,16.3,16.29,16.29,138424.0
2020-03-05 15:55:00,16.3,16.3,16.28,16.3,625600.0,16.3,16.3,16.28,16.3,625600.0
2020-03-06 09:30:00,16.24,16.25,16.19,16.21,783408.0,16.24,16.25,16.19,16.21,783408.0
2020-03-06 09:35:00,16.22,16.22,16.17,16.18,588302.0,16.22,16.22,16.17,16.18,588302.0
2020-03-06 09:40:00,16.18,16.2,16.16,16.17,692930.0,16.18,16.2,16.16,16.17,692930.0
2020-03-06 09:45:00,16.17,16.22,16.16,16.21,321520.0,16.17,16.22,16.16,16.21,321520.0
2020-03-06 09:50:00,16.21,16.22,16.18,16.19,438380.0,16.21,16.22,16.18,16.19,438380.0
2020-03-06 09:55:00,16.18,16.21,16.17,16.21,149011.0,16.18,16.21,16.17,16.21,149011.0
2020-03-06 10:00:00,16.21,16.22,16.17,16.19,374977.0,16.21,16.22,16.17,16.19,374977.0
2020-03-06 10:05:00,16.18,16.22,16.18,16.2,175812.0,16.18,16.22,16.18,16.2,175812.0
2020-03-06 10:10:00,16.2,16.2,16.17,16.19,382248.0,16.2,16.2,16.17,16.19,382248.0
2020-03-06 10:15:00,16.18,16.18,16.12,16.14,804944.0,16.18,16.18,16.12,16.14,804944.0
2020-03-06 10:20:00,16.14,16.14,15.9,16.05,4061086.0,16.14,16.14,15.9,16.05,4061086.0
2020-03-06 10:25:00,16.04,16.05,15.89,15.95,2157032.0,16.04,16.05,15.89,15.95,2157032.0
2020-03-06 10:30:00,15.96,16.04,15.93,16.04,800237.0,15.96,16.04,15.93,16.04,800237.0
2020-03-06 10:35:00,16.03,16.03,15.96,15.96,795787.0,16.03,16.03,15.96,15.96,795787.0
2020-03-06 10:40:00,15.97,15.99,15.93,15.99,477513.0,15.97,15.99,15.93,15.99,477513.0
2020-03-06 10:45:00,16.0,16.0,15.95,15.98,273028.0,16.0,16.0,15.95,15.98,273028.0
2020-03-06 10:50:00,15.97,16.01,15.95,16.0,206057.0,15.97,16.01,15.95,16.0,206057.0
2020-03-06 10:55:00,16.0,16.07,16.0,16.06,358597.0,16.0,16.07,16.0,16.06,358597.0
2020-03-06 11:00:00,16.06,16.07,16.02,16.02,693143.0,16.06,16.07,16.02,16.02,693143.0
2020-03-06 11:05:00,16.03,16.07,16.01,16.05,368234.0,16.03,16.07,16.01,16.05,368234.0
2020-03-06 11:10:00,16.05,16.06,16.03,16.05,142834.0,16.05,16.06,16.03,16.05,142834.0
2020-03-06 11:15:00,16.05,16.06,16.03,16.04,54667.0,16.05,16.06,16.03,16.04,54667.0
2020-03-06 11:20:00,16.03,16.06,16.02,16.05,267037.0,16.03,16.06,16.02,16.05,267037.0
2020-03-06 11:25:00,16.05,16.07,16.04,16.05,108985.0,16.05,16.07,16.04,16.05,108985.0
2020-03-06 11:30:00,16.05,16.05,16.02,16.04,153425.0,16.05,16.05,16.02,16.04,153425.0
2020-03-06 11:35:00,16.04,16.05,16.01,16.02,142948.0,16.04,16.05,16.01,16.02,142948.0
2020-03-06 11:40:00,16.02,16.02,15.97,16.0,415514.0,16.02,16.02,15.97,16.0,415514.0
2020-03-06 11:45:00,15.99,16.02,15.99,16.02,187974.0,15.99,16.02,15.99,16.02,187974.0
2020-03-06 11:50:00,16.02,16.02,16.0,16.01,107282.0,16.02,16.02,16.0,16.01,107282.0
2020-03-06 11:55:00,16.01,16.02,15.99,16.0,103837.0,16.01,16.02,15.99,16.0,103837.0
2020-03-06 12:00:00,16.01,16.05,16.0,16.04,77601.0,16.01,16.05,16.0,16.04,77601.0
2020-03-06 12:05:00,16.04,16.05,16.03,16.04,106887.0,16.04,16.05,16.03,16.04,106887.0
2020-03-06 12:10:00,16.04,16.06,16.03,16.05,136546.0,16.04,16.06,16.03,16.05,136546.0
2020-03-06 12:15:00,16.05,16.06,16.04,16.05,125507.0,16.05,16.06,16.04,16.05,125507.0
2020-03-06 12:20:00,16.05,16.06,16.04,16.05,86318.0,16.05,16.06,16.04,16.05,86318.0
2020-03-06 12:25:00,16.04,16.06,16.04,16.05,106230.0,16.04,16.06,16.04,16.05,106230.0
2020-03-06 12:30:00,16.05,16.05,16.02,16.02,83300.0,16.05,16.05,16.02,16.02,83300.0
2020-03-06 12:35:00,16.03,16.04,16.01,16.04,44495.0,16.03,16.04,16.01,16.04,44495.0
2020-03-06 12:40:00,16.04,16.05,16.02,16.03,41672.0,16.04,16.05,16.02,16.03,41672.0
2020-03-06 12:45:00,16.03,16.05,16.01,16.04,66710.0,16.03,16.05,16.01,16.04,66710.0
2020-03-06 12:50:00,16.04,16.05,16.03,16.04,83060.0,16.04,16.05,16.03,16.04,83060.0
2020-03-06 12:55:00,16.04,16.05,16.03,16.04,165406.0,16.04,16.05,16.03,16.04,165406.0
2020-03-06 13:00:00,16.04,16.05,16.02,16.03,126133.0,16.04,16.05,16.02,16.03,126133.0
2020-03-06 13:05:00,16.03,16.05,16.02,16.04,211639.0,16.03,16.05,16.02,16.04,211639.0
2020-03-06 13:10:00,16.04,16.06,16.03,16.05,190930.0,16.04,16.06,16.03,16.05,190930.0
2020-03-06 13:15:00,16.05,16.07,16.04,16.04,246191.0,16.05,16.07,16.04,16.04,246191.0
2020-03-06 13:20:00,16.05,16.13,16.04,16.13,592588.0,16.05,16.13,16.04,16.13,592588.0
2020-03-06 13:25:00,16.13,16.15,16.11,16.13,223981.0,16.13,16.15,16.11,16.13,223981.0
2020-03-06 13:30:00,16.14,16.15,16.12,16.15,218869.0,16.14,16.15,16.12,16.15,218869.0
2020-03-06 13:35:00,16.15,16.16,16.13,16.14,102627.0,16.15,16.16,16.13,16.14,102627.0
2020-03-06 13:40:00,16.14,16.15,16.12,16.14,292233.0,16.14,16.15,16.12,16.14,292233.0
2020-03-06 13:45:00,16.14,16.15,16.13,16.15,154763.0,16.14,16.15,16.13,16.15,154763.0
2020-03-06 13:50:00,16.15,16.16,16.14,16.16,87108.0,16.15,16.16,16.14,16.16,87108.0
2020-03-06 13:55:00,16.15,16.15,16.12,16.13,138306.0,16.15,16.15,16.12,16.13,138306.0
2020-03-06 14:00:00,16.13,16.16,16.13,16.15,241662.0,16.13,16.16,16.13,16.15,241662.0
2020-03-06 14:05:00,16.15,16.17,16.13,16.16,84765.0,16.15,16.17,16.13,16.16,84765.0
2020-03-06 14:10:00,16.17,16.18,16.16,16.18,92983.0,16.17,16.18,16.16,16.18,92983.0
2020-03-06 14:15:00,16.18,16.2,16.17,16.2,130618.0,16.18,16.2,16.17,16.2,130618.0
2020-03-06 14:20:00,16.19,16.2,16.17,16.17,74673.0,16.19,16.2,16.17,16.17,74673.0
2020-03-06 14:25:00,16.16,16.2,16.16,16.19,342630.0,16.16,16.2,16.16,16.19,342630.0
2020-03-06 14:30:00,16.19,16.21,16.18,16.21,199681.0,16.19,16.21,16.18,16.21,199681.0
2020-03-06 14:35:00,16.2,16.21,16.19,16.21,93442.0,16.2,16.21,16.19,16.21,93442.0
2020-03-06 14:40:00,16.21,16.22,16.2,16.21,182302.0,16.21,16.22,16.2,16.21,182302.0
2020-03-06 14:45:00,16.21,16.22,16.19,16.2,182408.0,16.21,16.22,16.19,16.2,182408.0
2020-03-06 14:50:00,16.21,16.22,16.19,16.21,226878.0,16.21,16.22,16.19,16.21,226878.0
2020-03-06 14:55:00,16.21,16.23,16.19,16.23,216551.0,16.21,16.23,16.19,16.23,216551.0
2020-03-06 15:00:00,16.23,16.25,16.21,16.25,237356.0,16.23,16.25,16.21,16.25,237356.0
2020-03-06 15:05:00,16.24,16.26,16.21,16.22,339470.0,16.24,16.26,16.21,16.22,339470.0
2020-03-06 15:10:00,16.22,16.23,16.2,16.23,140079.0,16.22,16.23,16.2,16.23,140079.0
2020-03-06 15:15:00,16.22,16.24,16.16,16.16,230814.0,16.22,16.24,16.16,16.16,230814.0
2020-03-06 15:20:00,16.16,16.21,16.11,16.12,388234.0,16.16,16.21,16.11,16.12,388234.0
2020-03-06 15:25:00,16.12,16.17,16.09,16.16,680925.0,16.12,16.17,16.09,16.16,680925.0
2020-03-06 15:30:00,16.16,16.17,16.12,16.14,349426.0,16.16,16.17,16.12,16.14,349426.0
2020-03-06 15:35:00,16.15,16.17,16.12,16.16,405873.0,16.15,16.17,16.12,16.16,405873.0
2020-03-06 15:40:00,16.16,16.18,16.15,16.17,229839.0,16.16,16.18,16.15,16.17,229839.0
2020-03-06 15:45:00,16.17,16.18,16.16,16.16,258052.0,16.17,16.18,16.16,16.16,258052.0
2020-03-06 15:50:00,16.16,16.17,16.13,16.16,446825.0,16.16,16.17,16.13,16.16,446825.0
2020-03-06 15:55:00,16.16,16.19,16.16,16.18,326947.0,16.16,16.19,16.16,16.18,326947.0
2020-03-09 09:30:00,15.78,15.81,15.69,15.7,1337139.0,15.78,15.81,15.69,15.7,1337139.0
2020-03-09 09:35:00,15.7,15.7,15.7,15.7,0.0,15.7,15.7,15.7,15.7,0.0
2020-03-09 09:40:00,15.7,15.7,15.7,15.7,0.0,15.7,15.7,15.7,15.7,0.0
2020-03-09 09:45:00,15.7,15.76,15.7,15.72,402449.0,15.7,15.76,15.7,15.72,402449.0
2020-03-09 09:50:00,15.72,15.73,15.64,15.67,1325856.0,15.72,15.73,15.64,15.67,1325856.0
2020-03-09 09:55:00,15.67,15.69,15.63,15.66,1348011.0,15.67,15.69,15.63,15.66,1348011.0
2020-03-09 10:00:00,15.67,15.69,15.65,15.69,556485.0,15.67,15.69,15.65,15.69,556485.0
2020-03-09 10:05:00,15.68,15.71,15.64,15.69,878475.0,15.68,15.71,15.64,15.69,878475.0
2020-03-09 10:10:00,15.69,15.71,15.65,15.66,937249.0,15.69,15.71,15.65,15.66,937249.0
2020-03-09 10:15:00,15.66,15.68,15.64,15.66,816578.0,15.66,15.68,15.64,15.66,816578.0
2020-03-09 10:20:00,15.66,15.68,15.66,15.68,370795.0,15.66,15.68,15.66,15.68,370795.0
2020-03-09 10:25:00,15.67,15.7,15.65,15.69,639299.0,15.67,15.7,15.65,15.69,639299.0
2020-03-09 10:30:00,15.7,15.75,15.69,15.74,739792.0,15.7,15.75,15.69,15.74,739792.0
2020-03-09 10:35:00,15.74,15.78,15.73,15.77,743602.0,15.74,15.78,15.73,15.77,743602.0
2020-03-09 10:40:00,15.77,15.79,15.74,15.75,610689.0,15.77,15.79,15.74,15.75,610689.0
2020-03-09 10:45:00,15.76,15.8,15.75,15.79,934112.0,15.76,15.8,15.75,15.79,934112.0
2020-03-09 10:50:00,15.79,15.83,15.78,15.82,411347.0,15.79,15.83,15.78,15.82,411347.0
2020-03-09 10:55:00,15.82,15.83,15.78,15.79,893805.0,15.82,15.83,15.78,15.79,893805.0
2020-03-09 11:00:00,15.79,15.8,15.74,15.77,422081.0,15.79,15.8,15.74,15.77,422081.0
2020-03-09 11:05:00,15.77,15.8,15.76,15.78,183917.0,15.77,15.8,15.76,15.78,183917.0
2020-03-09 11:10:00,15.78,15.79,15.73,15.76,387733.0,15.78,15.79,15.73,15.76,387733.0
2020-03-09 11:15:00,15.76,15.78,15.73,15.78,159593.0,15.76,15.78,15.73,15.78,159593.0
2020-03-09 11:20:00,15.78,15.81,15.77,15.78,246823.0,15.78,15.81,15.77,15.78,246823.0
2020-03-09 11:25:00,15.77,15.79,15.74,15.75,374734.0,15.77,15.79,15.74,15.75,374734.0
2020-03-09 11:30:00,15.75,15.8,15.74,15.8,398197.0,15.75,15.8,15.74,15.8,398197.0
2020-03-09 11:35:00,15.8,15.82,15.79,15.81,116964.0,15.8,15.82,15.79,15.81,116964.0
2020-03-09 11:40:00,15.8,15.83,15.8,15.81,757187.0,15.8,15.83,15.8,15.81,757187.0
2020-03-09 11:45:00,15.8,15.82,15.78,15.8,313574.0,15.8,15.82,15.78,15.8,313574.0
2020-03-09 11:50:00,15.8,15.81,15.78,15.79,207178.0,15.8,15.81,15.78,15.79,207178.0
2020-03-09 11:55:00,15.8,15.81,15.76,15.77,264826.0,15.8,15.81,15.76,15.77,264826.0
2020-03-09 12:00:00,15.77,15.78,15.75,15.77,242664.0,15.77,15.78,15.75,15.77,242664.0
2020-03-09 12:05:00,15.78,15.78,15.75,15.76,480830.0,15.78,15.78,15.75,15.76,480830.0
2020-03-09 12:10:00,15.76,15.82,15.75,15.79,323091.0,15.76,15.82,15.75,15.79,323091.0
2020-03-09 12:15:00,15.79,15.81,15.78,15.81,213123.0,15.79,15.81,15.78,15.81,213123.0
2020-03-09 12:20:00,15.81,15.83,15.79,15.82,159112.0,15.81,15.83,15.79,15.82,159112.0
2020-03-09 12:25:00,15.81,15.84,15.8,15.81,248244.0,15.81,15.84,15.8,15.81,248244.0
2020-03-09 12:30:00,15.8,15.81,15.78,15.79,287801.0,15.8,15.81,15.78,15.79,287801.0
2020-03-09 12:35:00,15.8,15.82,15.78,15.79,195148.0,15.8,15.82,15.78,15.79,195148.0
2020-03-09 12:40:00,15.79,15.8,15.78,15.79,139631.0,15.79,15.8,15.78,15.79,139631.0
2020-03-09 12:45:00,15.79,15.82,15.77,15.81,330521.0,15.79,15.82,15.77,15.81,330521.0
2020-03-09 12:50:00,15.81,15.84,15.8,15.83,248625.0,15.81,15.84,15.8,15.83,248625.0
2020-03-09 12:55:00,15.83,15.84,15.81,15.84,160247.0,15.83,15.84,15.81,15.84,160247.0
2020-03-09 13:00:00,15.83,15.86,15.83,15.84,251039.0,15.83,15.86,15.83,15.84,251039.0
2020-03-09 13:05:00,15.85,15.85,15.82,15.82,198141.0,15.85,15.85,15.82,15.82,198141.0
2020-03-09 13:10:00,15.82,15.85,15.8,15.83,208804.0,15.82,15.85,15.8,15.83,208804.0
2020-03-09 13:15:00,15.83,15.84,15.82,15.83,162238.0,15.83,15.84,15.82,15.83,162238.0
2020-03-09 13:20:00,15.82,15.95,15.82,15.91,917730.0,15.82,15.95,15.82,15.91,917730.0
2020-03-09 13:25:00,15.92,15.94,15.9,15.93,378580.0,15.92,15.94,15.9,15.93,378580.0
2020-03-09 13:30:00,15.92,15.95,15.89,15.9,786217.0,15.92,15.95,15.89,15.9,786217.0
2020-03-09 13:35:00,15.9,15.91,15.88,15.9,192824.0,15.9,15.91,15.88,15.9,192824.0
2020-03-09 13:40:00,15.9,15.9,15.87,15.87,319735.0,15.9,15.9,15.87,15.87,319735.0
2020-03-09 13:45:00,15.86,15.87,15.83,15.84,334332.0,15.86,15.87,15.83,15.84,334332.0
2020-03-09 13:50:00,15.84,15.86,15.83,15.86,118563.0,15.84,15.86,15.83,15.86,118563.0
2020-03-09 13:55:00,15.86,15.87,15.84,15.86,574326.0,15.86,15.87,15.84,15.86,574326.0
2020-03-09 14:00:00,15.86,15.88,15.85,15.86,330848.0,15.86,15.88,15.85,15.86,330848.0
2020-03-09 14:05:00,15.86,15.87,15.83,15.86,178880.0,15.86,15.87,15.83,15.86,178880.0
2020-03-09 14:10:00,15.85,15.86,15.83,15.84,107902.0,15.85,15.86,15.83,15.84,107902.0
2020-03-09 14:15:00,15.84,15.86,15.84,15.85,232434.0,15.84,15.86,15.84,15.85,232434.0
2020-03-09 14:20:00,15.86,15.87,15.84,15.87,277814.0,15.86,15.87,15.84,15.87,277814.0
2020-03-09 14:25:00,15.87,15.87,15.85,15.87,218368.0,15.87,15.87,15.85,15.87,218368.0
2020-03-09 14:30:00,15.86,15.89,15.85,15.88,191713.0,15.86,15.89,15.85,15.88,191713.0
2020-03-09 14:35:00,15.89,15.89,15.87,15.87,149239.0,15.89,15.89,15.87,15.87,149239.0
2020-03-09 14:40:00,15.87,15.88,15.85,15.87,124359.0,15.87,15.88,15.85,15.87,124359.0
2020-03-09 14:45:00,15.86,15.87,15.85,15.86,150119.0,15.86,15.87,15.85,15.86,150119.0
2020-03-09 14:50:00,15.85,15.87,15.84,15.86,258836.0,15.85,15.87,15.84,15.86,258836.0
2020-03-09 14:55:00,15.87,15.87,15.84,15.85,510749.0,15.87,15.87,15.84,15.85,510749.0
2020-03-09 15:00:00,15.85,15.88,15.85,15.87,302368.0,15.85,15.88,15.85,15.87,302368.0
2020-03-09 15:05:00,15.87,15.89,15.85,15.88,363471.0,15.87,15.89,15.85,15.88,363471.0
2020-03-09 15:10:00,15.88,15.9,15.87,15.88,1079063.0,15.88,15.9,15.87,15.88,1079063.0
2020-03-09 15:15:00,15.87,15.88,15.84,15.87,314240.0,15.87,15.88,15.84,15.87,314240.0
2020-03-09 15:20:00,15.86,15.87,15.84,15.84,268149.0,15.86,15.87,15.84,15.84,268149.0
2020-03-09 15:25:00,15.85,15.87,15.84,15.86,225666.0,15.85,15.87,15.84,15.86,225666.0
2020-03-09 15:30:00,15.86,15.87,15.82,15.83,482717.0,15.86,15.87,15.82,15.83,482717.0
2020-03-09 15:35:00,15.82,15.85,15.8,15.85,306447.0,15.82,15.85,15.8,15.85,306447.0
2020-03-09 15:40:00,15.85,15.85,15.82,15.85,659647.0,15.85,15.85,15.82,15.85,659647.0
2020-03-09 15:45:00,15.85,15.85,15.81,15.83,407081.0,15.85,15.85,15.81,15.83,407081.0
2020-03-09 15:50:00,15.83,15.83,15.8,15.81,315699.0,15.83,15.83,15.8,15.81,315699.0
2020-03-09 15:55:00,15.81,15.87,15.79,15.87,1593656.0,15.81,15.87,15.79,15.87,1593656.0
2020-03-10 09:30:00,15.88,15.89,15.85,15.86,421910.0,15.88,15.89,15.85,15.86,421910.0
2020-03-10 09:35:00,15.86,15.89,15.84,15.86,512010.0,15.86,15.89,15.84,15.86,512010.0
2020-03-10 09:40:00,15.86,15.86,15.82,15.83,315512.0,15.86,15.86,15.82,15.83,315512.0
2020-03-10 09:45:00,15.84,15.85,15.79,15.79,521341.0,15.84,15.85,15.79,15.79,521341.0
2020-03-10 09:50:00,15.8,15.81,15.78,15.79,276478.0,15.8,15.81,15.78,15.79,276478.0
2020-03-10 09:55:00,15.79,15.8,15.76,15.78,271041.0,15.79,15.8,15.76,15.78,271041.0
2020-03-10 10:00:00,15.78,15.82,15.78,15.81,502871.0,15.78,15.82,15.78,15.81,502871.0
2020-03-10 10:05:00,15.82,15.84,15.8,15.82,298519.0,15.82,15.84,15.8,15.82,298519.0
2020-03-10 10:10:00,15.81,15.82,15.78,15.78,225378.0,15.81,15.82,15.78,15.78,225378.0
2020-03-10 10:15:00,15.79,15.82,15.78,15.81,321056.0,15.79,15.82,15.78,15.81,321056.0
2020-03-10 10:20:00,15.81,15.81,15.78,15.8,464974.0,15.81,15.81,15.78,15.8,464974.0
2020-03-10 10:25:00,15.81,15.81,15.78,15.81,770262.0,15.81,15.81,15.78,15.81,770262.0
2020-03-10 10:30:00,15.81,15.81,15.77,15.78,474718.0,15.81,15.81,15.77,15.78,474718.0
2020-03-10 10:35:00,15.78,15.82,15.77,15.82,419770.0,15.78,15.82,15.77,15.82,419770.0
2020-03-10 10:40:00,15.81,15.82,15.79,15.81,434033.0,15.81,15.82,15.79,15.81,434033.0
2020-03-10 10:45:00,15.81,15.82,15.79,15.8,487246.0,15.81,15.82,15.79,15.8,487246.0
2020-03-10 10:50:00,15.81,15.82,15.79,15.79,438318.0,15.81,15.82,15.79,15.79,438318.0
2020-03-10 10:55:00,15.8,15.81,15.76,15.76,474385.0,15.8,15.81,15.76,15.76,474385.0
2020-03-10 11:00:00,15.76,15.78,15.75,15.78,282407.0,15.76,15.78,15.75,15.78,282407.0
2020-03-10 11:05:00,15.78,15.79,15.77,15.78,423426.0,15.78,15.79,15.77,15.78,423426.0
2020-03-10 11:10:00,15.77,15.78,15.75,15.77,314232.0,15.77,15.78,15.75,15.77,314232.0
2020-03-10 11:15:00,15.77,15.8,15.76,15.76,238117.0,15.77,15.8,15.76,15.76,238117.0
2020-03-10 11:20:00,15.77,15.78,15.75,15.76,259987.0,15.77,15.78,15.75,15.76,259987.0
2020-03-10 11:25:00,15.75,15.76,15.73,15.75,592382.0,15.75,15.76,15.73,15.75,592382.0
2020-03-10 11:30:00,15.75,15.75,15.68,15.7,626183.0,15.75,15.75,15.68,15.7,626183.0
2020-03-10 11:35:00,15.69,15.74,15.69,15.74,306822.0,15.69,15.74,15.69,15.74,306822.0
2020-03-10 11:40:00,15.74,15.75,15.73,15.75,130990.0,15.74,15.75,15.73,15.75,130990.0
2020-03-10 11:45:00,15.75,15.76,15.73,15.74,342414.0,15.75,15.76,15.73,15.74,342414.0
2020-03-10 11:50:00,15.74,15.76,15.73,15.75,179261.0,15.74,15.76,15.73,15.75,179261.0
2020-03-10 11:55:00,15.75,15.75,15.72,15.73,169676.0,15.75,15.75,15.72,15.73,169676.0
2020-03-10 12:00:00,15.72,15.76,15.71,15.76,237734.0,15.72,15.76,15.71,15.76,237734.0
2020-03-10 12:05:00,15.76,15.78,15.75,15.78,395489.0,15.76,15.78,15.75,15.78,395489.0
2020-03-10 12:10:00,15.78,15.81,15.77,15.81,212976.0,15.78,15.81,15.77,15.81,212976.0
2020-03-10 12:15:00,15.81,15.81,15.77,15.79,406414.0,15.81,15.81,15.77,15.79,406414.0
2020-03-10 12:20:00,15.79,15.8,15.77,15.77,257540.0,15.79,15.8,15.77,15.77,257540.0
2020-03-10 12:25:00,15.77,15.81,15.77,15.79,229505.0,15.77,15.81,15.77,15.79,229505.0
2020-03-10 12:30:00,15.78,15.79,15.76,15.77,214345.0,15.78,15.79,15.76,15.77,214345.0
2020-03-10 12:35:00,15.76,15.78,15.76,15.77,295908.0,15.76,15.78,15.76,15.77,295908.0
2020-03-10 12:40:00,15.78,15.8,15.76,15.77,432413.0,15.78,15.8,15.76,15.77,432413.0
2020-03-10 12:45:00,15.77,15.79,15.77,15.77,270429.0,15.77,15.79,15.77,15.77,270429.0
2020-03-10 12:50:00,15.78,15.78,15.76,15.78,100921.0,15.78,15.78,15.76,15.78,100921.0
2020-03-10 12:55:00,15.78,15.79,15.77,15.77,129142.0,15.78,15.79,15.77,15.77,129142.0
2020-03-10 13:00:00,15.77,15.78,15.74,15.76,407044.0,15.77,15.78,15.74,15.76,407044.0
2020-03-10 13:05:00,15.76,15.78,15.76,15.77,213567.0,15.76,15.78,15.76,15.77,213567.0
2020-03-10 13:10:00,15.77,15.78,15.76,15.77,444192.0,15.77,15.78,15.76,15.77,444192.0
2020-03-10 13:15:00,15.77,15.78,15.76,15.77,147955.0,15.77,15.78,15.76,15.77,147955.0
2020-03-10 13:20:00,15.77,15.84,15.77,15.83,346260.0,15.77,15.84,15.77,15.83,346260.0
2020-03-10 13:25:00,15.83,15.84,15.81,15.83,164426.0,15.83,15.84,15.81,15.83,164426.0
2020-03-10 13:30:00,15.83,15.84,15.82,15.83,129479.0,15.83,15.84,15.82,15.83,129479.0
2020-03-10 13:35:00,15.82,15.83,15.81,15.82,115678.0,15.82,15.83,15.81,15.82,115678.0
2020-03-10 13:40:00,15.83,15.83,15.81,15.81,49026.0,15.83,15.83,15.81,15.81,49026.0
2020-03-10 13:45:00,15.82,15.83,15.81,15.82,126558.0,15.82,15.83,15.81,15.82,126558.0
2020-03-10 13:50:00,15.82,15.83,15.81,15.82,60018.0,15.82,15.83,15.81,15.82,60018.0
2020-03-10 13:55:00,15.82,15.82,15.79,15.8,442344.0,15.82,15.82,15.79,15.8,442344.0
2020-03-10 14:00:00,15.8,15.81,15.79,15.8,36677.0,15.8,15.81,15.79,15.8,36677.0
2020-03-10 14:05:00,15.8,15.81,15.78,15.79,97513.0,15.8,15.81,15.78,15.79,97513.0
2020-03-10 14:10:00,15.8,15.8,15.78,15.79,283589.0,15.8,15.8,15.78,15.79,283589.0
2020-03-10 14:15:00,15.79,15.8,15.78,15.79,106151.0,15.79,15.8,15.78,15.79,106151.0
2020-03-10 14:20:00,15.8,15.8,15.78,15.79,175126.0,15.8,15.8,15.78,15.79,175126.0
2020-03-10 14:25:00,15.79,15.79,15.77,15.79,154346.0,15.79,15.79,15.77,15.79,154346.0
2020-03-10 14:30:00,15.79,15.81,15.78,15.8,234769.0,15.79,15.81,15.78,15.8,234769.0
2020-03-10 14:35:00,15.81,15.82,15.79,15.79,189017.0,15.81,15.82,15.79,15.79,189017.0
2020-03-10 14:40:00,15.79,15.81,15.79,15.81,164101.0,15.79,15.81,15.79,15.81,164101.0
2020-03-10 14:45:00,15.81,15.82,15.79,15.81,308421.0,15.81,15.82,15.79,15.81,308421.0
2020-03-10 14:50:00,15.81,15.82,15.8,15.81,276054.0,15.81,15.82,15.8,15.81,276054.0
2020-03-10 14:55:00,15.8,15.84,15.8,15.84,143692.0,15.8,15.84,15.8,15.84,143692.0
2020-03-10 15:00:00,15.83,15.83,15.81,15.82,191865.0,15.83,15.83,15.81,15.82,191865.0
2020-03-10 15:05:00,15.82,15.83,15.81,15.83,110248.0,15.82,15.83,15.81,15.83,110248.0
2020-03-10 15:10:00,15.82,15.83,15.78,15.79,501422.0,15.82,15.83,15.78,15.79,501422.0
2020-03-10 15:15:00,15.8,15.81,15.78,15.8,289372.0,15.8,15.81,15.78,15.8,289372.0
2020-03-10 15:20:00,15.8,15.82,15.8,15.82,175878.0,15.8,15.82,15.8,15.82,175878.0
2020-03-10 15:25:00,15.81,15.82,15.8,15.82,157075.0,15.81,15.82,15.8,15.82,157075.0
2020-03-10 15:30:00,15.83,15.83,15.81,15.82,114416.0,15.83,15.83,15.81,15.82,114416.0
2020-03-10 15:35:00,15.81,15.82,15.77,15.78,263651.0,15.81,15.82,15.77,15.78,263651.0
2020-03-10 15:40:00,15.78,15.79,15.77,15.78,174966.0,15.78,15.79,15.77,15.78,174966.0
2020-03-10 15:45:00,15.78,15.78,15.76,15.76,332263.0,15.78,15.78,15.76,15.76,332263.0
2020-03-10 15:50:00,15.76,15.77,15.74,15.76,914974.0,15.76,15.77,15.74,15.76,914974.0
2020-03-10 15:55:00,15.76,15.77,15.73,15.74,1597619.0,15.76,15.77,15.73,15.74,1597619.0
2020-03-11 09:30:00,15.81,15.82,15.78,15.78,985435.0,15.81,15.82,15.78,15.78,985435.0
2020-03-11 09:35:00,15.79,15.8,15.76,15.79,434430.0,15.79,15.8,15.76,15.79,434430.0
2020-03-11 09:40:00,15.78,15.83,15.78,15.83,266370.0,15.78,15.83,15.78,15.83,266370.0
2020-03-11 09:45:00,15.83,15.85,15.82,15.83,250212.0,15.83,15.85,15.82,15.83,250212.0
2020-03-11 09:50:00,15.83,15.85,15.83,15.85,128734.0,15.83,15.85,15.83,15.85,128734.0
2020-03-11 09:55:00,15.85,15.86,15.84,15.84,185366.0,15.85,15.86,15.84,15.84,185366.0
2020-03-11 10:00:00,15.85,15.85,15.8,15.83,334230.0,15.85,15.85,15.8,15.83,334230.0
2020-03-11 10:05:00,15.82,15.83,15.79,15.8,338254.0,15.82,15.83,15.79,15.8,338254.0
2020-03-11 10:10:00,15.8,15.81,15.79,15.8,408562.0,15.8,15.81,15.79,15.8,408562.0
2020-03-11 10:15:00,15.8,15.81,15.79,15.81,162995.0,15.8,15.81,15.79,15.81,162995.0
2020-03-11 10:20:00,15.81,15.81,15.78,15.79,272635.0,15.81,15.81,15.78,15.79,272635.0
2020-03-11 10:25:00,15.78,15.79,15.77,15.77,245408.0,15.78,15.79,15.77,15.77,245408.0
2020-03-11 10:30:00,15.78,15.79,15.77,15.77,1441444.0,15.78,15.79,15.77,15.77,1441444.0
2020-03-11 10:35:00,15.77,15.79,15.76,15.76,261929.0,15.77,15.79,15.76,15.76,261929.0
2020-03-11 10:40:00,15.76,15.77,15.75,15.77,623764.0,15.76,15.77,15.75,15.77,623764.0
2020-03-11 10:45:00,15.77,15.78,15.76,15.77,267106.0,15.77,15.78,15.76,15.77,267106.0
2020-03-11 10:50:00,15.77,15.79,15.77,15.78,147566.0,15.77,15.79,15.77,15.78,147566.0
2020-03-11 10:55:00,15.77,15.78,15.76,15.77,229188.0,15.77,15.78,15.76,15.77,229188.0
2020-03-11 11:00:00,15.77,15.78,15.75,15.76,436328.0,15.77,15.78,15.75,15.76,436328.0
2020-03-11 11:05:00,15.76,15.76,15.71,15.73,419431.0,15.76,15.76,15.71,15.73,419431.0
2020-03-11 11:10:00,15.72,15.74,15.71,15.73,771214.0,15.72,15.74,15.71,15.73,771214.0
2020-03-11 11:15:00,15.73,15.76,15.72,15.76,336516.0,15.73,15.76,15.72,15.76,336516.0
2020-03-11 11:20:00,15.76,15.77,15.74,15.77,227293.0,15.76,15.77,15.74,15.77,227293.0
2020-03-11 11:25:00,15.76,15.77,15.74,15.75,141768.0,15.76,15.77,15.74,15.75,141768.0
2020-03-11 11:30:00,15.74,15.75,15.72,15.73,307771.0,15.74,15.75,15.72,15.73,307771.0
2020-03-11 11:35:00,15.73,15.74,15.72,15.72,266964.0,15.73,15.74,15.72,15.72,266964.0
2020-03-11 11:40:00,15.73,15.73,15.72,15.73,82010.0,15.73,15.73,15.72,15.73,82010.0
2020-03-11 11:45:00,15.73,15.75,15.72,15.73,601169.0,15.73,15.75,15.72,15.73,601169.0
2020-03-11 11:50:00,15.73,15.74,15.72,15.73,504110.0,15.73,15.74,15.72,15.73,504110.0
2020-03-11 11:55:00,15.73,15.75,15.73,15.74,229743.0,15.73,15.75,15.73,15.74,229743.0
2020-03-11 12:00:00,15.75,15.75,15.73,15.74,179082.0,15.75,15.75,15.73,15.74,179082.0
2020-03-11 12:05:00,15.74,15.75,15.73,15.74,85849.0,15.74,15.75,15.73,15.74,85849.0
2020-03-11 12:10:00,15.73,15.76,15.73,15.75,82457.0,15.73,15.76,15.73,15.75,82457.0
2020-03-11 12:15:00,15.75,15.76,15.73,15.75,142041.0,15.75,15.76,15.73,15.75,142041.0
2020-03-11 12:20:00,15.75,15.75,15.73,15.74,221296.0,15.75,15.75,15.73,15.74,221296.0
2020-03-11 12:25:00,15.74,15.76,15.74,15.74,70532.0,15.74,15.76,15.74,15.74,70532.0
2020-03-11 12:30:00,15.75,15.75,15.74,15.74,23379.0,15.75,15.75,15.74,15.74,23379.0
2020-03-11 12:35:00,15.74,15.75,15.73,15.73,51503.0,15.74,15.75,15.73,15.73,51503.0
2020-03-11 12:40:00,15.73,15.74,15.72,15.72,155590.0,15.73,15.74,15.72,15.72,155590.0
2020-03-11 12:45:00,15.72,15.73,15.71,15.72,386283.0,15.72,15.73,15.71,15.72,386283.0
2020-03-11 12:50:00,15.72,15.72,15.68,15.68,303053.0,15.72,15.72,15.68,15.68,303053.0
2020-03-11 12:55:00,15.68,15.68,15.66,15.66,846125.0,15.68,15.68,15.66,15.66,846125.0
2020-03-11 13:00:00,15.66,15.69,15.65,15.69,447148.0,15.66,15.69,15.65,15.69,447148.0
2020-03-11 13:05:00,15.69,15.71,15.68,15.69,225702.0,15.69,15.71,15.68,15.69,225702.0
2020-03-11 13:10:00,15.69,15.69,15.67,15.68,150046.0,15.69,15.69,15.67,15.68,150046.0
2020-03-11 13:15:00,15.67,15.69,15.67,15.68,192168.0,15.67,15.69,15.67,15.68,192168.0
2020-03-11 13:20:00,15.68,15.68,15.64,15.65,375057.0,15.68,15.68,15.64,15.65,375057.0
2020-03-11 13:25:00,15.66,15.67,15.65,15.67,275542.0,15.66,15.67,15.65,15.67,275542.0
2020-03-11 13:30:00,15.68,15.68,15.66,15.66,408607.0,15.68,15.68,15.66,15.66,408607.0
2020-03-11 13:35:00,15.66,15.68,15.66,15.67,140570.0,15.66,15.68,15.66,15.67,140570.0
2020-03-11 13:40:00,15.67,15.7,15.66,15.69,149053.0,15.67,15.7,15.66,15.69,149053.0
2020-03-11 13:45:00,15.69,15.71,15.68,15.7,107121.0,15.69,15.71,15.68,15.7,107121.0
2020-03-11 13:50:00,15.7,15.71,15.69,15.7,275774.0,15.7,15.71,15.69,15.7,275774.0
2020-03-11 13:55:00,15.7,15.7,15.68,15.69,129730.0,15.7,15.7,15.68,15.69,129730.0
2020-03-11 14:00:00,15.69,15.7,15.68,15.69,111544.0,15.69,15.7,15.68,15.69,111544.0
2020-03-11 14:05:00,15.69,15.69,15.67,15.69,361597.0,15.69,15.69,15.67,15.69,361597.0
2020-03-11 14:10:00,15.69,15.69,15.67,15.68,114934.0,15.69,15.69,15.67,15.68,114934.0
2020-03-11 14:15:00,15.67,15.68,15.66,15.67,488488.0,15.67,15.68,15.66,15.67,488488.0
2020-03-11 14:20:00,15.67,15.67,15.65,15.66,327753.0,15.67,15.67,15.65,15.66,327753.0
2020-03-11 14:25:00,15.66,15.66,15.64,15.65,320346.0,15.66,15.66,15.64,15.65,320346.0
2020-03-11 14:30:00,15.64,15.65,15.62,15.64,542745.0,15.64,15.65,15.62,15.64,542745.0
2020-03-11 14:35:00,15.64,15.64,15.62,15.63,313802.0,15.64,15.64,15.62,15.63,313802.0
2020-03-11 14:40:00,15.63,15.64,15.62,15.63,341773.0,15.63,15.64,15.62,15.63,341773.0
2020-03-11 14:45:00,15.63,15.64,15.62,15.63,128494.0,15.63,15.64,15.62,15.63,128494.0
2020-03-11 14:50:00,15.63,15.64,15.61,15.62,182080.0,15.63,15.64,15.61,15.62,182080.0
2020-03-11 14:55:00,15.62,15.63,15.61,15.62,147780.0,15.62,15.63,15.61,15.62,147780.0
2020-03-11 15:00:00,15.62,15.62,15.59,15.6,894004.0,15.62,15.62,15.59,15.6,894004.0
2020-03-11 15:05:00,15.59,15.6,15.57,15.58,424626.0,15.59,15.6,15.57,15.58,424626.0
2020-03-11 15:10:00,15.58,15.59,15.57,15.57,415814.0,15.58,15.59,15.57,15.57,415814.0
2020-03-11 15:15:00,15.58,15.58,15.55,15.58,1096239.0,15.58,15.58,15.55,15.58,1096239.0
2020-03-11 15:20:00,15.57,15.64,15.57,15.62,581604.0,15.57,15.64,15.57,15.62,581604.0
2020-03-11 15:25:00,15.62,15.63,15.6,15.62,276432.0,15.62,15.63,15.6,15.62,276432.0
2020-03-11 15:30:00,15.62,15.63,15.61,15.63,257128.0,15.62,15.63,15.61,15.63,257128.0
2020-03-11 15:35:00,15.63,15.65,15.62,15.64,189856.0,15.63,15.65,15.62,15.64,189856.0
2020-03-11 15:40:00,15.65,15.65,15.63,15.64,341139.0,15.65,15.65,15.63,15.64,341139.0
2020-03-11 15:45:00,15.64,15.64,15.63,15.64,81558.0,15.64,15.64,15.63,15.64,81558.0
2020-03-11 15:50:00,15.63,15.64,15.62,15.63,424782.0,15.63,15.64,15.62,15.63,424782.0
2020-03-11 15:55:00,15.63,15.64,15.62,15.63,977525.0,15.63,15.64,15.62,15.63,977525.0
2020-03-12 09:30:00,15.0,15.01,14.96,14.96,2425898.0,15.0,15.01,14.96,14.96,2425898.0
2020-03-12 09:35:00,14.97,14.97,14.95,14.96,192768.0,14.97,14.97,14.95,14.96,192768.0
2020-03-12 09:40:00,14.96,14.96,14.96,14.96,0.0,14.96,14.96,14.96,14.96,0.0
2020-03-12 09:45:00,14.96,14.96,14.96,14.96,0.0,14.96,14.96,14.96,14.96,0.0
2020-03-12 09:50:00,14.81,14.95,14.81,14.91,1658999.0,14.81,14.95,14.81,14.91,1658999.0
2020-03-12 09:55:00,14.9,14.95,14.88,14.94,1078398.0,14.9,14.95,14.88,14.94,1078398.0
2020-03-12 10:00:00,14.95,14.95,14.86,14.86,1051699.0,14.95,14.95,14.86,14.86,1051699.0
2020-03-12 10:05:00,14.86,14.87,14.8,14.83,1361591.0,14.86,14.87,14.8,14.83,1361591.0
2020-03-12 10:10:00,14.83,14.83,14.78,14.81,1346041.0,14.83,14.83,14.78,14.81,1346041.0
2020-03-12 10:15:00,14.81,14.84,14.8,14.81,450273.0,14.81,14.84,14.8,14.81,450273.0
2020-03-12 10:20:00,14.8,14.83,14.76,14.83,1448938.0,14.8,14.83,14.76,14.83,1448938.0
2020-03-12 10:25:00,14.83,14.87,14.81,14.82,950910.0,14.83,14.87,14.81,14.82,950910.0
2020-03-12 10:30:00,14.82,14.85,14.81,14.84,452982.0,14.82,14.85,14.81,14.84,452982.0
2020-03-12 10:35:00,14.84,14.86,14.83,14.85,497017.0,14.84,14.86,14.83,14.85,497017.0
2020-03-12 10:40:00,14.84,14.85,14.77,14.8,706926.0,14.84,14.85,14.77,14.8,706926.0
2020-03-12 10:45:00,14.81,14.81,14.77,14.8,593103.0,14.81,14.81,14.77,14.8,593103.0
2020-03-12 10:50:00,14.8,14.88,14.79,14.88,510876.0,14.8,14.88,14.79,14.88,510876.0
2020-03-12 10:55:00,14.87,14.91,14.86,14.87,604047.0,14.87,14.91,14.86,14.87,604047.0
2020-03-12 11:00:00,14.87,14.88,14.82,14.82,667865.0,14.87,14.88,14.82,14.82,667865.0
2020-03-12 11:05:00,14.83,14.84,14.79,14.79,764036.0,14.83,14.84,14.79,14.79,764036.0
2020-03-12 11:10:00,14.8,14.81,14.77,14.79,869263.0,14.8,14.81,14.77,14.79,869263.0
2020-03-12 11:15:00,14.79,14.8,14.75,14.77,468042.0,14.79,14.8,14.75,14.77,468042.0
2020-03-12 11:20:00,14.78,14.78,14.72,14.76,797633.0,14.78,14.78,14.72,14.76,797633.0
2020-03-12 11:25:00,14.75,14.77,14.73,14.74,417997.0,14.75,14.77,14.73,14.74,417997.0
2020-03-12 11:30:00,14.74,14.74,14.68,14.69,1362998.0,14.74,14.74,14.68,14.69,1362998.0
2020-03-12 11:35:00,14.68,14.7,14.61,14.62,1849514.0,14.68,14.7,14.61,14.62,1849514.0
2020-03-12 11:40:00,14.63,14.64,14.6,14.62,930651.0,14.63,14.64,14.6,14.62,930651.0
2020-03-12 11:45:00,14.63,14.64,14.61,14.64,800098.0,14.63,14.64,14.61,14.64,800098.0
2020-03-12 11:50:00,14.64,14.64,14.52,14.53,1000712.0,14.64,14.64,14.52,14.53,1000712.0
2020-03-12 11:55:00,14.53,14.54,14.49,14.52,1260912.0,14.53,14.54,14.49,14.52,1260912.0
2020-03-12 12:00:00,14.53,14.62,14.52,14.6,564735.0,14.53,14.62,14.52,14.6,564735.0
2020-03-12 12:05:00,14.6,14.61,14.54,14.57,331170.0,14.6,14.61,14.54,14.57,331170.0
2020-03-12 12:10:00,14.57,14.58,14.52,14.53,718256.0,14.57,14.58,14.52,14.53,718256.0
2020-03-12 12:15:00,14.53,14.53,14.48,14.5,464596.0,14.53,14.53,14.48,14.5,464596.0
2020-03-12 12:20:00,14.5,14.55,14.49,14.54,389789.0,14.5,14.55,14.49,14.54,389789.0
2020-03-12 12:25:00,14.54,14.6,14.53,14.59,363461.0,14.54,14.6,14.53,14.59,363461.0
2020-03-12 12:30:00,14.6,14.68,14.58,14.67,603721.0,14.6,14.68,14.58,14.67,603721.0
2020-03-12 12:35:00,14.67,14.7,14.65,14.68,771128.0,14.67,14.7,14.65,14.68,771128.0
2020-03-12 12:40:00,14.69,14.7,14.64,14.65,310063.0,14.69,14.7,14.64,14.65,310063.0
2020-03-12 12:45:00,14.65,14.68,14.64,14.66,453378.0,14.65,14.68,14.64,14.66,453378.0
2020-03-12 12:50:00,14.66,14.86,14.66,14.85,1387268.0,14.66,14.86,14.66,14.85,1387268.0
2020-03-12 12:55:00,14.84,15.01,14.82,14.95,1333548.0,14.84,15.01,14.82,14.95,1333548.0
2020-03-12 13:00:00,14.96,15.11,14.94,15.05,1897050.0,14.96,15.11,14.94,15.05,1897050.0
2020-03-12 13:05:00,15.06,15.13,15.06,15.09,1109279.0,15.06,15.13,15.06,15.09,1109279.0
2020-03-12 13:10:00,15.1,15.1,14.96,15.01,913752.0,15.1,15.1,14.96,15.01,913752.0
2020-03-12 13:15:00,15.01,15.06,14.98,15.01,684726.0,15.01,15.06,14.98,15.01,684726.0
2020-03-12 13:20:00,15.02,15.03,14.91,14.91,697781.0,15.02,15.03,14.91,14.91,697781.0
2020-03-12 13:25:00,14.91,14.96,14.88,14.95,1033821.0,14.91,14.96,14.88,14.95,1033821.0
2020-03-12 13:30:00,14.95,14.99,14.94,14.95,222856.0,14.95,14.99,14.94,14.95,222856.0
2020-03-12 13:35:00,14.96,14.97,14.88,14.9,448375.0,14.96,14.97,14.88,14.9,448375.0
2020-03-12 13:40:00,14.91,14.92,14.86,14.89,1382026.0,14.91,14.92,14.86,14.89,1382026.0
2020-03-12 13:45:00,14.9,14.99,14.89,14.98,269727.0,14.9,14.99,14.89,14.98,269727.0
2020-03-12 13:50:00,14.98,15.0,14.94,14.96,295984.0,14.98,15.0,14.94,14.96,295984.0
2020-03-12 13:55:00,14.95,15.0,14.94,15.0,421465.0,14.95,15.0,14.94,15.0,421465.0
2020-03-12 14:00:00,14.99,14.99,14.91,14.92,133505.0,14.99,14.99,14.91,14.92,133505.0
2020-03-12 14:05:00,14.93,14.95,14.92,14.95,243082.0,14.93,14.95,14.92,14.95,243082.0
2020-03-12 14:10:00,14.94,14.95,14.91,14.93,131971.0,14.94,14.95,14.91,14.93,131971.0
2020-03-12 14:15:00,14.92,14.93,14.89,14.91,404251.0,14.92,14.93,14.89,14.91,404251.0
2020-03-12 14:20:00,14.91,14.91,14.86,14.88,212726.0,14.91,14.91,14.86,14.88,212726.0
2020-03-12 14:25:00,14.87,14.88,14.75,14.84,1739430.0,14.87,14.88,14.75,14.84,1739430.0
2020-03-12 14:30:00,14.84,14.85,14.8,14.81,605352.0,14.84,14.85,14.8,14.81,605352.0
2020-03-12 14:35:00,14.8,14.81,14.76,14.8,226501.0,14.8,14.81,14.76,14.8,226501.0
2020-03-12 14:40:00,14.8,14.84,14.77,14.78,175040.0,14.8,14.84,14.77,14.78,175040.0
2020-03-12 14:45:00,14.77,14.82,14.74,14.81,307604.0,14.77,14.82,14.74,14.81,307604.0
2020-03-12 14:50:00,14.82,14.85,14.79,14.79,474617.0,14.82,14.85,14.79,14.79,474617.0
2020-03-12 14:55:00,14.78,14.79,14.74,14.74,255472.0,14.78,14.79,14.74,14.74,255472.0
2020-03-12 15:00:00,14.75,14.76,14.72,14.75,285826.0,14.75,14.76,14.72,14.75,285826.0
2020-03-12 15:05:00,14.75,14.75,14.71,14.74,368857.0,14.75,14.75,14.71,14.74,368857.0
2020-03-12 15:10:00,14.75,14.79,14.74,14.75,389929.0,14.75,14.79,14.74,14.75,389929.0
2020-03-12 15:15:00,14.74,14.76,14.71,14.71,364508.0,14.74,14.76,14.71,14.71,364508.0
2020-03-12 15:20:00,14.71,14.72,14.68,14.69,337875.0,14.71,14.72,14.68,14.69,337875.0
2020-03-12 15:25:00,14.68,14.69,14.66,14.67,388917.0,14.68,14.69,14.66,14.67,388917.0
2020-03-12 15:30:00,14.67,14.68,14.64,14.65,444385.0,14.67,14.68,14.64,14.65,444385.0
2020-03-12 15:35:00,14.65,14.66,14.6,14.61,670168.0,14.65,14.66,14.6,14.61,670168.0
2020-03-12 15:40:00,14.61,14.66,14.6,14.63,471017.0,14.61,14.66,14.6,14.63,471017.0
2020-03-12 15:45:00,14.62,14.66,14.62,14.65,440128.0,14.62,14.66,14.62,14.65,440128.0
2020-03-12 15:50:00,14.65,14.68,14.64,14.66,1622609.0,14.65,14.68,14.64,14.66,1622609.0
2020-03-12 15:55:00,14.66,14.66,14.58,14.62,1299195.0,14.66,14.66,14.58,14.62,1299195.0
2020-03-13 09:30:00,14.67,14.69,14.6,14.64,1494127.0,14.67,14.69,14.6,14.64,1494127.0
2020-03-13 09:35:00,14.64,14.64,14.57,14.59,1038449.0,14.64,14.64,14.57,14.59,1038449.0
2020-03-13 09:40:00,14.58,14.6,14.51,14.6,898466.0,14.58,14.6,14.51,14.6,898466.0
2020-03-13 09:45:00,14.6,14.62,14.53,14.55,538534.0,14.6,14.62,14.53,14.55,538534.0
2020-03-13 09:50:00,14.55,14.56,14.34,14.4,2007400.0,14.55,14.56,14.34,14.4,2007400.0
2020-03-13 09:55:00,14.4,14.41,14.21,14.31,1922453.0,14.4,14.41,14.21,14.31,1922453.0
2020-03-13 10:00:00,14.31,14.33,14.22,14.29,1395158.0,14.31,14.33,14.22,14.29,1395158.0
2020-03-13 10:05:00,14.29,14.31,14.25,14.29,1410950.0,14.29,14.31,14.25,14.29,1410950.0
2020-03-13 10:10:00,14.29,14.38,14.27,14.32,751946.0,14.29,14.38,14.27,14.32,751946.0
2020-03-13 10:15:00,14.31,14.38,14.29,14.37,585238.0,14.31,14.38,14.29,14.37,585238.0
2020-03-13 10:20:00,14.38,14.48,14.38,14.4,655752.0,14.38,14.48,14.38,14.4,655752.0
2020-03-13 10:25:00,14.4,14.4,14.31,14.36,813794.0,14.4,14.4,14.31,14.36,813794.0
2020-03-13 10:30:00,14.34,14.35,14.29,14.3,481370.0,14.34,14.35,14.29,14.3,481370.0
2020-03-13 10:35:00,14.3,14.31,14.25,14.29,678860.0,14.3,14.31,14.25,14.29,678860.0
2020-03-13 10:40:00,14.29,14.33,14.24,14.3,636352.0,14.29,14.33,14.24,14.3,636352.0
2020-03-13 10:45:00,14.31,14.35,14.3,14.33,280949.0,14.31,14.35,14.3,14.33,280949.0
2020-03-13 10:50:00,14.32,14.33,14.26,14.27,513448.0,14.32,14.33,14.26,14.27,513448.0
2020-03-13 10:55:00,14.27,14.27,14.17,14.18,846323.0,14.27,14.27,14.17,14.18,846323.0
2020-03-13 11:00:00,14.18,14.21,14.15,14.19,1099984.0,14.18,14.21,14.15,14.19,1099984.0
2020-03-13 11:05:00,14.19,14.24,14.17,14.22,554463.0,14.19,14.24,14.17,14.22,554463.0
2020-03-13 11:10:00,14.21,14.22,14.14,14.18,556081.0,14.21,14.22,14.14,14.18,556081.0
2020-03-13 11:15:00,14.18,14.18,14.09,14.11,881901.0,14.18,14.18,14.09,14.11,881901.0
2020-03-13 11:20:00,14.11,14.14,14.1,14.12,804932.0,14.11,14.14,14.1,14.12,804932.0
2020-03-13 11:25:00,14.13,14.19,14.09,14.16,358631.0,14.13,14.19,14.09,14.16,358631.0
2020-03-13 11:30:00,14.16,14.19,14.05,14.05,412721.0,14.16,14.19,14.05,14.05,412721.0
2020-03-13 11:35:00,14.05,14.07,14.0,14.0,558057.0,14.05,14.07,14.0,14.0,558057.0
2020-03-13 11:40:00,14.0,14.01,13.78,13.78,1397631.0,14.0,14.01,13.78,13.78,1397631.0
2020-03-13 11:45:00,13.78,13.81,13.66,13.72,1932439.0,13.78,13.81,13.66,13.72,1932439.0
2020-03-13 11:50:00,13.72,13.85,13.7,13.83,1578773.0,13.72,13.85,13.7,13.83,1578773.0
2020-03-13 11:55:00,13.83,13.85,13.74,13.77,1383098.0,13.83,13.85,13.74,13.77,1383098.0
2020-03-13 12:00:00,13.77,13.78,13.7,13.77,799308.0,13.77,13.78,13.7,13.77,799308.0
2020-03-13 12:05:00,13.76,13.82,13.74,13.79,452339.0,13.76,13.82,13.74,13.79,452339.0
2020-03-13 12:10:00,13.79,13.8,13.71,13.74,460688.0,13.79,13.8,13.71,13.74,460688.0
2020-03-13 12:15:00,13.74,13.76,13.71,13.72,912513.0,13.74,13.76,13.71,13.72,912513.0
2020-03-13 12:20:00,13.72,13.74,13.67,13.69,610565.0,13.72,13.74,13.67,13.69,610565.0
2020-03-13 12:25:00,13.69,13.71,13.62,13.7,895515.0,13.69,13.71,13.62,13.7,895515.0
2020-03-13 12:30:00,13.69,13.72,13.65,13.68,513762.0,13.69,13.72,13.65,13.68,513762.0
2020-03-13 12:35:00,13.67,13.69,13.57,13.61,1509138.0,13.67,13.69,13.57,13.61,1509138.0
2020-03-13 12:40:00,13.61,13.62,13.55,13.56,942951.0,13.61,13.62,13.55,13.56,942951.0
2020-03-13 12:45:00,13.57,13.68,13.54,13.65,1327241.0,13.57,13.68,13.54,13.65,1327241.0
2020-03-13 12:50:00,13.65,13.75,13.65,13.71,773105.0,13.65,13.75,13.65,13.71,773105.0
2020-03-13 12:55:00,13.7,13.71,13.66,13.67,387714.0,13.7,13.71,13.66,13.67,387714.0
2020-03-13 13:00:00,13.67,13.69,13.6,13.61,319869.0,13.67,13.69,13.6,13.61,319869.0
2020-03-13 13:05:00,13.61,13.64,13.58,13.61,301605.0,13.61,13.64,13.58,13.61,301605.0
2020-03-13 13:10:00,13.61,13.67,13.58,13.65,423159.0,13.61,13.67,13.58,13.65,423159.0
2020-03-13 13:15:00,13.66,13.67,13.64,13.65,287882.0,13.66,13.67,13.64,13.65,287882.0
2020-03-13 13:20:00,13.65,13.67,13.52,13.54,1308933.0,13.65,13.67,13.52,13.54,1308933.0
2020-03-13 13:25:00,13.55,13.58,13.5,13.52,682454.0,13.55,13.58,13.5,13.52,682454.0
2020-03-13 13:30:00,13.51,13.57,13.48,13.53,998972.0,13.51,13.57,13.48,13.53,998972.0
2020-03-13 13:35:00,13.53,13.54,13.49,13.53,351020.0,13.53,13.54,13.49,13.53,351020.0
2020-03-13 13:40:00,13.52,13.57,13.52,13.54,455092.0,13.52,13.57,13.52,13.54,455092.0
2020-03-13 13:45:00,13.55,13.57,13.53,13.56,488354.0,13.55,13.57,13.53,13.56,488354.0
2020-03-13 13:50:00,13.57,13.58,13.53,13.56,421057.0,13.57,13.58,13.53,13.56,421057.0
2020-03-13 13:55:00,13.56,13.57,13.53,13.55,790237.0,13.56,13.57,13.53,13.55,790237.0
2020-03-13 14:00:00,13.55,13.61,13.53,13.59,1956508.0,13.55,13.61,13.53,13.59,1956508.0
2020-03-13 14:05:00,13.59,13.64,13.58,13.63,729686.0,13.59,13.64,13.58,13.63,729686.0
2020-03-13 14:10:00,13.63,13.65,13.59,13.6,759516.0,13.63,13.65,13.59,13.6,759516.0
2020-03-13 14:15:00,13.6,13.62,13.58,13.58,262028.0,13.6,13.62,13.58,13.58,262028.0
2020-03-13 14:20:00,13.58,13.6,13.56,13.58,395423.0,13.58,13.6,13.56,13.58,395423.0
2020-03-13 14:25:00,13.58,13.58,13.56,13.57,99263.0,13.58,13.58,13.56,13.57,99263.0
2020-03-13 14:30:00,13.56,13.57,13.51,13.53,619259.0,13.56,13.57,13.51,13.53,619259.0
2020-03-13 14:35:00,13.54,13.55,13.49,13.54,518790.0,13.54,13.55,13.49,13.54,518790.0
2020-03-13 14:40:00,13.54,13.57,13.49,13.56,804622.0,13.54,13.57,13.49,13.56,804622.0
2020-03-13 14:45:00,13.56,13.58,13.51,13.53,250259.0,13.56,13.58,13.51,13.53,250259.0
2020-03-13 14:50:00,13.52,13.56,13.47,13.48,855934.0,13.52,13.56,13.47,13.48,855934.0
2020-03-13 14:55:00,13.48,13.53,13.47,13.49,517161.0,13.48,13.53,13.47,13.49,517161.0
2020-03-13 15:00:00,13.48,13.55,13.47,13.54,424650.0,13.48,13.55,13.47,13.54,424650.0
2020-03-13 15:05:00,13.54,13.56,13.53,13.54,222619.0,13.54,13.56,13.53,13.54,222619.0
2020-03-13 15:10:00,13.54,13.59,13.51,13.56,460454.0,13.54,13.59,13.51,13.56,460454.0
2020-03-13 15:15:00,13.57,13.61,13.56,13.6,257585.0,13.57,13.61,13.56,13.6,257585.0
2020-03-13 15:20:00,13.61,13.63,13.58,13.58,251298.0,13.61,13.63,13.58,13.58,251298.0
2020-03-13 15:25:00,13.57,13.6,13.56,13.59,251677.0,13.57,13.6,13.56,13.59,251677.0
2020-03-13 15:30:00,13.59,13.59,13.54,13.56,583143.0,13.59,13.59,13.54,13.56,583143.0
2020-03-13 15:35:00,13.56,13.61,13.55,13.59,782611.0,13.56,13.61,13.55,13.59,782611.0
2020-03-13 15:40:00,13.59,13.61,13.58,13.6,261626.0,13.59,13.61,13.58,13.6,261626.0
2020-03-13 15:45:00,13.6,13.6,13.52,13.52,1929060.0,13.6,13.6,13.52,13.52,1929060.0
2020-03-13 15:50:00,13.53,13.61,13.52,13.6,1317456.0,13.53,13.61,13.52,13.6,1317456.0
2020-03-13 15:55:00,13.61,13.68,13.57,13.68,1703753.0,13.61,13.68,13.57,13.68,1703753.0
2020-03-16 09:30:00,11.83,11.85,11.82,11.85,554663.0,11.83,11.85,11.82,11.85,554663.0
2020-03-16 09:35:00,11.85,11.85,11.85,11.85,0.0,11.85,11.85,11.85,11.85,0.0
2020-03-16 09:40:00,11.85,11.85,11.85,11.85,0.0,11.85,11.85,11.85,11.85,0.0
2020-03-16 09:45:00,11.8,11.82,11.7,11.71,1449468.0,11.8,11.82,11.7,11.71,1449468.0
2020-03-16 09:50:00,11.71,11.87,11.7,11.86,849106.0,11.71,11.87,11.7,11.86,849106.0
2020-03-16 09:55:00,11.88,11.89,11.81,11.85,934798.0,11.88,11.89,11.81,11.85,934798.0
2020-03-16 10:00:00,11.84,11.85,11.67,11.68,1258418.0,11.84,11.85,11.67,11.68,1258418.0
2020-03-16 10:05:00,11.69,11.83,11.68,11.8,628478.0,11.69,11.83,11.68,11.8,628478.0
2020-03-16 10:10:00,11.8,11.84,11.8,11.8,1006840.0,11.8,11.84,11.8,11.8,1006840.0
2020-03-16 10:15:00,11.81,11.81,11.7,11.77,879715.0,11.81,11.81,11.7,11.77,879715.0
2020-03-16 10:20:00,11.77,11.96,11.73,11.95,1592273.0,11.77,11.96,11.73,11.95,1592273.0
2020-03-16 10:25:00,11.96,12.05,11.93,12.04,1912640.0,11.96,12.05,11.93,12.04,1912640.0
2020-03-16 10:30:00,12.03,12.14,12.03,12.14,1649553.0,12.03,12.14,12.03,12.14,1649553.0
2020-03-16 10:35:00,12.14,12.26,12.14,12.26,1336004.0,12.14,12.26,12.14,12.26,1336004.0
2020-03-16 10:40:00,12.26,12.28,12.18,12.27,1594781.0,12.26,12.28,12.18,12.27,1594781.0
2020-03-16 10:45:00,12.26,12.27,12.09,12.09,1363329.0,12.26,12.27,12.09,12.09,1363329.0
2020-03-16 10:50:00,12.09,12.28,12.07,12.21,1768115.0,12.09,12.28,12.07,12.21,1768115.0
2020-03-16 10:55:00,12.22,12.26,12.08,12.17,1407025.0,12.22,12.26,12.08,12.17,1407025.0
2020-03-16 11:00:00,12.17,12.18,12.0,12.01,773455.0,12.17,12.18,12.0,12.01,773455.0
2020-03-16 11:05:00,12.01,12.11,11.98,12.1,911256.0,12.01,12.11,11.98,12.1,911256.0
2020-03-16 11:10:00,12.11,12.24,12.1,12.23,686233.0,12.11,12.24,12.1,12.23,686233.0
2020-03-16 11:15:00,12.24,12.38,12.23,12.35,1077214.0,12.24,12.38,12.23,12.35,1077214.0
2020-03-16 11:20:00,12.35,12.4,12.28,12.37,779303.0,12.35,12.4,12.28,12.37,779303.0
2020-03-16 11:25:00,12.37,12.41,12.3,12.39,673439.0,12.37,12.41,12.3,12.39,673439.0
2020-03-16 11:30:00,12.4,12.4,12.28,12.31,728537.0,12.4,12.4,12.28,12.31,728537.0
2020-03-16 11:35:00,12.31,12.35,12.23,12.24,672605.0,12.31,12.35,12.23,12.24,672605.0
2020-03-16 11:40:00,12.25,12.27,12.13,12.18,468855.0,12.25,12.27,12.13,12.18,468855.0
2020-03-16 11:45:00,12.18,12.18,12.05,12.05,438635.0,12.18,12.18,12.05,12.05,438635.0
2020-03-16 11:50:00,12.05,12.1,12.01,12.09,707727.0,12.05,12.1,12.01,12.09,707727.0
2020-03-16 11:55:00,12.1,12.11,12.0,12.04,650420.0,12.1,12.11,12.0,12.04,650420.0
2020-03-16 12:00:00,12.06,12.13,12.01,12.12,791335.0,12.06,12.13,12.01,12.12,791335.0
2020-03-16 12:05:00,12.13,12.13,11.97,12.01,672346.0,12.13,12.13,11.97,12.01,672346.0
2020-03-16 12:10:00,12.01,12.17,11.98,12.07,576906.0,12.01,12.17,11.98,12.07,576906.0
2020-03-16 12:15:00,12.07,12.15,12.04,12.06,813831.0,12.07,12.15,12.04,12.06,813831.0
2020-03-16 12:20:00,12.06,12.17,12.03,12.15,1061317.0,12.06,12.17,12.03,12.15,1061317.0
2020-03-16 12:25:00,12.15,12.23,12.1,12.13,728119.0,12.15,12.23,12.1,12.13,728119.0
2020-03-16 12:30:00,12.12,12.17,12.09,12.12,280366.0,12.12,12.17,12.09,12.12,280366.0
2020-03-16 12:35:00,12.13,12.18,12.1,12.17,321430.0,12.13,12.18,12.1,12.17,321430.0
2020-03-16 12:40:00,12.17,12.22,12.17,12.2,220365.0,12.17,12.22,12.17,12.2,220365.0
2020-03-16 12:45:00,12.2,12.26,12.16,12.23,719607.0,12.2,12.26,12.16,12.23,719607.0
2020-03-16 12:50:00,12.23,12.23,12.17,12.21,310687.0,12.23,12.23,12.17,12.21,310687.0
2020-03-16 12:55:00,12.21,12.29,12.18,12.27,269732.0,12.21,12.29,12.18,12.27,269732.0
2020-03-16 13:00:00,12.28,12.32,12.24,12.31,578848.0,12.28,12.32,12.24,12.31,578848.0
2020-03-16 13:05:00,12.31,12.32,12.22,12.25,318330.0,12.31,12.32,12.22,12.25,318330.0
2020-03-16 13:10:00,12.25,12.33,12.24,12.27,562806.0,12.25,12.33,12.24,12.27,562806.0
2020-03-16 13:15:00,12.27,12.27,12.0,12.0,1162975.0,12.27,12.27,12.0,12.0,1162975.0
2020-03-16 13:20:00,12.0,12.05,11.91,12.0,935368.0,12.0,12.05,11.91,12.0,935368.0
2020-03-16 13:25:00,11.99,12.02,11.83,11.83,547004.0,11.99,12.02,11.83,11.83,547004.0
2020-03-16 13:30:00,11.84,11.98,11.83,11.93,649326.0,11.84,11.98,11.83,11.93,649326.0
2020-03-16 13:35:00,11.94,12.05,11.9,12.03,282255.0,11.94,12.05,11.9,12.03,282255.0
2020-03-16 13:40:00,12.03,12.04,11.97,12.0,172941.0,12.03,12.04,11.97,12.0,172941.0
2020-03-16 13:45:00,12.01,12.09,12.01,12.09,220999.0,12.01,12.09,12.01,12.09,220999.0
2020-03-16 13:50:00,12.09,12.11,12.04,12.06,250300.0,12.09,12.11,12.04,12.06,250300.0
2020-03-16 13:55:00,12.05,12.09,12.05,12.06,230566.0,12.05,12.09,12.05,12.06,230566.0
2020-03-16 14:00:00,12.05,12.05,12.03,12.04,127335.0,12.05,12.05,12.03,12.04,127335.0
2020-03-16 14:05:00,12.03,12.06,12.0,12.0,199088.0,12.03,12.06,12.0,12.0,199088.0
2020-03-16 14:10:00,12.0,12.05,12.0,12.05,228285.0,12.0,12.05,12.0,12.05,228285.0
2020-03-16 14:15:00,12.06,12.08,12.01,12.01,196620.0,12.06,12.08,12.01,12.01,196620.0
2020-03-16 14:20:00,12.01,12.02,11.97,11.98,371753.0,12.01,12.02,11.97,11.98,371753.0
2020-03-16 14:25:00,11.98,12.01,11.98,12.01,303128.0,11.98,12.01,11.98,12.01,303128.0
2020-03-16 14:30:00,12.0,12.13,11.98,12.11,317340.0,12.0,12.13,11.98,12.11,317340.0
2020-03-16 14:35:00,12.11,12.14,12.08,12.13,332956.0,12.11,12.14,12.08,12.13,332956.0
2020-03-16 14:40:00,12.13,12.16,12.13,12.15,114104.0,12.13,12.16,12.13,12.15,114104.0
2020-03-16 14:45:00,12.16,12.16,12.12,12.15,204656.0,12.16,12.16,12.12,12.15,204656.0
2020-03-16 14:50:00,12.14,12.24,12.14,12.17,341953.0,12.14,12.24,12.14,12.17,341953.0
2020-03-16 14:55:00,12.17,12.22,12.14,12.17,243718.0,12.17,12.22,12.14,12.17,243718.0
2020-03-16 15:00:00,12.17,12.21,12.11,12.13,171756.0,12.17,12.21,12.11,12.13,171756.0
2020-03-16 15:05:00,12.13,12.14,12.08,12.1,403450.0,12.13,12.14,12.08,12.1,403450.0
2020-03-16 15:10:00,12.11,12.11,12.08,12.09,358108.0,12.11,12.11,12.08,12.09,358108.0
2020-03-16 15:15:00,12.09,12.11,12.03,12.04,373415.0,12.09,12.11,12.03,12.04,373415.0
2020-03-16 15:20:00,12.04,12.05,12.03,12.04,134737.0,12.04,12.05,12.03,12.04,134737.0
2020-03-16 15:25:00,12.04,12.06,12.0,12.01,347925.0,12.04,12.06,12.0,12.01,347925.0
2020-03-16 15:30:00,12.01,12.02,11.99,12.0,362065.0,12.01,12.02,11.99,12.0,362065.0
2020-03-16 15:35:00,12.0,12.0,11.93,11.95,480333.0,12.0,12.0,11.93,11.95,480333.0
2020-03-16 15:40:00,11.95,11.99,11.94,11.99,363819.0,11.95,11.99,11.94,11.99,363819.0
2020-03-16 15:45:00,11.99,11.99,11.97,11.98,483073.0,11.99,11.99,11.97,11.98,483073.0
2020-03-16 15:50:00,11.98,11.98,11.93,11.94,456642.0,11.98,11.98,11.93,11.94,456642.0
2020-03-16 15:55:00,11.94,11.99,11.89,11.99,2031364.0,11.94,11.99,11.89,11.99,2031364.0
2020-03-17 09:30:00,11.64,11.83,11.62,11.75,1627928.0,11.64,11.83,11.62,11.75,1627928.0
2020-03-17 09:35:00,11.75,11.77,11.62,11.65,606436.0,11.75,11.77,11.62,11.65,606436.0
2020-03-17 09:40:00,11.66,11.69,11.6,11.6,334872.0,11.66,11.69,11.6,11.6,334872.0
2020-03-17 09:45:00,11.61,11.7,11.6,11.69,474280.0,11.61,11.7,11.6,11.69,474280.0
2020-03-17 09:50:00,11.69,11.7,11.64,11.65,437160.0,11.69,11.7,11.64,11.65,437160.0
2020-03-17 09:55:00,11.64,11.66,11.61,11.61,359664.0,11.64,11.66,11.61,11.61,359664.0
2020-03-17 10:00:00,11.61,11.79,11.58,11.77,874679.0,11.61,11.79,11.58,11.77,874679.0
2020-03-17 10:05:00,11.77,11.79,11.69,11.71,970983.0,11.77,11.79,11.69,11.71,970983.0
2020-03-17 10:10:00,11.71,11.79,11.7,11.77,518762.0,11.71,11.79,11.7,11.77,518762.0
2020-03-17 10:15:00,11.77,11.81,11.73,11.74,1225218.0,11.77,11.81,11.73,11.74,1225218.0
2020-03-17 10:20:00,11.74,11.82,11.69,11.77,998233.0,11.74,11.82,11.69,11.77,998233.0
2020-03-17 10:25:00,11.76,11.86,11.76,11.8,1195574.0,11.76,11.86,11.76,11.8,1195574.0
2020-03-17 10:30:00,11.8,11.84,11.73,11.76,742760.0,11.8,11.84,11.73,11.76,742760.0
2020-03-17 10:35:00,11.76,11.76,11.69,11.75,727671.0,11.76,11.76,11.69,11.75,727671.0
2020-03-17 10:40:00,11.76,11.87,11.74,11.86,603636.0,11.76,11.87,11.74,11.86,603636.0
2020-03-17 10:45:00,11.87,12.08,11.85,12.04,2494674.0,11.87,12.08,11.85,12.04,2494674.0
2020-03-17 10:50:00,12.05,12.12,11.93,11.98,1508348.0,12.05,12.12,11.93,11.98,1508348.0
2020-03-17 10:55:00,11.98,12.07,11.95,12.06,1131399.0,11.98,12.07,11.95,12.06,1131399.0
2020-03-17 11:00:00,12.05,12.13,11.97,12.08,1020181.0,12.05,12.13,11.97,12.08,1020181.0
2020-03-17 11:05:00,12.08,12.23,12.06,12.12,1860456.0,12.08,12.23,12.06,12.12,1860456.0
2020-03-17 11:10:00,12.12,12.38,12.11,12.33,1177942.0,12.12,12.38,12.11,12.33,1177942.0
2020-03-17 11:15:00,12.33,12.33,12.13,12.16,1024574.0,12.33,12.33,12.13,12.16,1024574.0
2020-03-17 11:20:00,12.16,12.18,12.0,12.03,1395711.0,12.16,12.18,12.0,12.03,1395711.0
2020-03-17 11:25:00,12.02,12.06,11.91,11.91,1300240.0,12.02,12.06,11.91,11.91,1300240.0
2020-03-17 11:30:00,11.91,12.03,11.89,11.95,1011635.0,11.91,12.03,11.89,11.95,1011635.0
2020-03-17 11:35:00,11.94,11.94,11.71,11.75,1141718.0,11.94,11.94,11.71,11.75,1141718.0
2020-03-17 11:40:00,11.76,11.8,11.71,11.73,1085451.0,11.76,11.8,11.71,11.73,1085451.0
2020-03-17 11:45:00,11.73,11.74,11.52,11.68,1501159.0,11.73,11.74,11.52,11.68,1501159.0
2020-03-17 11:50:00,11.67,11.76,11.64,11.72,827467.0,11.67,11.76,11.64,11.72,827467.0
2020-03-17 11:55:00,11.74,11.75,11.62,11.69,695666.0,11.74,11.75,11.62,11.69,695666.0
2020-03-17 12:00:00,11.69,11.83,11.65,11.82,930971.0,11.69,11.83,11.65,11.82,930971.0
2020-03-17 12:05:00,11.82,11.89,11.79,11.85,1021926.0,11.82,11.89,11.79,11.85,1021926.0
2020-03-17 12:10:00,11.85,11.9,11.81,11.88,380097.0,11.85,11.9,11.81,11.88,380097.0
2020-03-17 12:15:00,11.88,11.88,11.69,11.74,525642.0,11.88,11.88,11.69,11.74,525642.0
2020-03-17 12:20:00,11.74,11.75,11.66,11.66,597709.0,11.74,11.75,11.66,11.66,597709.0
2020-03-17 12:25:00,11.65,11.76,11.63,11.68,1132417.0,11.65,11.76,11.63,11.68,1132417.0
2020-03-17 12:30:00,11.68,11.72,11.64,11.7,613304.0,11.68,11.72,11.64,11.7,613304.0
2020-03-17 12:35:00,11.7,11.71,11.65,11.67,183247.0,11.7,11.71,11.65,11.67,183247.0
2020-03-17 12:40:00,11.67,11.69,11.64,11.69,403791.0,11.67,11.69,11.64,11.69,403791.0
2020-03-17 12:45:00,11.69,11.74,11.68,11.71,219832.0,11.69,11.74,11.68,11.71,219832.0
2020-03-17 12:50:00,11.71,11.76,11.67,11.68,838338.0,11.71,11.76,11.67,11.68,838338.0
2020-03-17 12:55:00,11.68,11.7,11.62,11.63,397314.0,11.68,11.7,11.62,11.63,397314.0
2020-03-17 13:00:00,11.64,11.71,11.62,11.67,496235.0,11.64,11.71,11.62,11.67,496235.0
2020-03-17 13:05:00,11.68,11.72,11.67,11.68,443410.0,11.68,11.72,11.67,11.68,443410.0
2020-03-17 13:10:00,11.68,11.72,11.66,11.69,395080.0,11.68,11.72,11.66,11.69,395080.0
2020-03-17 13:15:00,11.68,11.79,11.67,11.77,902999.0,11.68,11.79,11.67,11.77,902999.0
2020-03-17 13:20:00,11.78,11.79,11.65,11.66,459018.0,11.78,11.79,11.65,11.66,459018.0
2020-03-17 13:25:00,11.66,11.67,11.63,11.66,493600.0,11.66,11.67,11.63,11.66,493600.0
2020-03-17 13:30:00,11.66,11.73,11.62,11.72,1030382.0,11.66,11.73,11.62,11.72,1030382.0
2020-03-17 13:35:00,11.73,11.73,11.7,11.71,240234.0,11.73,11.73,11.7,11.71,240234.0
2020-03-17 13:40:00,11.71,11.72,11.69,11.71,221059.0,11.71,11.72,11.69,11.71,221059.0
2020-03-17 13:45:00,11.71,11.76,11.69,11.74,382413.0,11.71,11.76,11.69,11.74,382413.0
2020-03-17 13:50:00,11.74,11.79,11.73,11.78,204377.0,11.74,11.79,11.73,11.78,204377.0
2020-03-17 13:55:00,11.79,11.87,11.78,11.87,496088.0,11.79,11.87,11.78,11.87,496088.0
2020-03-17 14:00:00,11.87,11.87,11.81,11.84,609631.0,11.87,11.87,11.81,11.84,609631.0
2020-03-17 14:05:00,11.84,11.86,11.8,11.86,566467.0,11.84,11.86,11.8,11.86,566467.0
2020-03-17 14:10:00,11.85,11.87,11.84,11.87,274681.0,11.85,11.87,11.84,11.87,274681.0
2020-03-17 14:15:00,11.87,11.95,11.85,11.94,448461.0,11.87,11.95,11.85,11.94,448461.0
2020-03-17 14:20:00,11.93,11.94,11.85,11.86,229048.0,11.93,11.94,11.85,11.86,229048.0
2020-03-17 14:25:00,11.86,11.98,11.86,11.98,644892.0,11.86,11.98,11.86,11.98,644892.0
2020-03-17 14:30:00,11.96,11.97,11.9,11.94,304265.0,11.96,11.97,11.9,11.94,304265.0
2020-03-17 14:35:00,11.93,11.94,11.86,11.91,227356.0,11.93,11.94,11.86,11.91,227356.0
2020-03-17 14:40:00,11.92,11.94,11.88,11.91,370540.0,11.92,11.94,11.88,11.91,370540.0
2020-03-17 14:45:00,11.92,11.95,11.86,11.88,126216.0,11.92,11.95,11.86,11.88,126216.0
2020-03-17 14:50:00,11.88,11.91,11.82,11.88,557594.0,11.88,11.91,11.82,11.88,557594.0
2020-03-17 14:55:00,11.87,11.88,11.84,11.85,210042.0,11.87,11.88,11.84,11.85,210042.0
2020-03-17 15:00:00,11.85,11.86,11.77,11.79,438564.0,11.85,11.86,11.77,11.79,438564.0
2020-03-17 15:05:00,11.78,11.83,11.74,11.82,561401.0,11.78,11.83,11.74,11.82,561401.0
2020-03-17 15:10:00,11.81,11.86,11.81,11.86,161136.0,11.81,11.86,11.81,11.86,161136.0
2020-03-17 15:15:00,11.86,11.87,11.85,11.86,182780.0,11.86,11.87,11.85,11.86,182780.0
2020-03-17 15:20:00,11.87,11.87,11.81,11.83,287711.0,11.87,11.87,11.81,11.83,287711.0
2020-03-17 15:25:00,11.84,11.85,11.82,11.84,162126.0,11.84,11.85,11.82,11.84,162126.0
2020-03-17 15:30:00,11.84,11.87,11.83,11.85,277682.0,11.84,11.87,11.83,11.85,277682.0
2020-03-17 15:35:00,11.86,11.9,11.85,11.9,356702.0,11.86,11.9,11.85,11.9,356702.0
2020-03-17 15:40:00,11.9,11.93,11.89,11.92,554065.0,11.9,11.93,11.89,11.92,554065.0
2020-03-17 15:45:00,11.91,11.92,11.9,11.9,432997.0,11.91,11.92,11.9,11.9,432997.0
2020-03-17 15:50:00,11.9,11.91,11.85,11.88,441979.0,11.9,11.91,11.85,11.88,441979.0
2020-03-17 15:55:00,11.88,11.9,11.85,11.89,778617.0,11.88,11.9,11.85,11.89,778617.0
2020-03-18 09:30:00,11.44,11.48,11.29,11.32,1897531.0,11.44,11.48,11.29,11.32,1897531.0
2020-03-18 09:35:00,11.32,11.42,11.23,11.42,930481.0,11.32,11.42,11.23,11.42,930481.0
2020-03-18 09:40:00,11.41,11.46,11.33,11.38,1198576.0,11.41,11.46,11.33,11.38,1198576.0
2020-03-18 09:45:00,11.38,11.39,11.28,11.31,843359.0,11.38,11.39,11.28,11.31,843359.0
2020-03-18 09:50:00,11.32,11.47,11.3,11.46,851432.0,11.32,11.47,11.3,11.46,851432.0
2020-03-18 09:55:00,11.47,11.48,11.37,11.39,1379404.0,11.47,11.48,11.37,11.39,1379404.0
2020-03-18 10:00:00,11.39,11.45,11.34,11.42,1391867.0,11.39,11.45,11.34,11.42,1391867.0
2020-03-18 10:05:00,11.44,11.62,11.39,11.4,2918161.0,11.44,11.62,11.39,11.4,2918161.0
2020-03-18 10:10:00,11.41,11.47,11.39,11.44,521233.0,11.41,11.47,11.39,11.44,521233.0
2020-03-18 10:15:00,11.44,11.5,11.38,11.45,1216013.0,11.44,11.5,11.38,11.45,1216013.0
2020-03-18 10:20:00,11.46,11.46,11.36,11.41,695906.0,11.46,11.46,11.36,11.41,695906.0
2020-03-18 10:25:00,11.41,11.47,11.38,11.45,530598.0,11.41,11.47,11.38,11.45,530598.0
2020-03-18 10:30:00,11.45,11.51,11.43,11.47,591611.0,11.45,11.51,11.43,11.47,591611.0
2020-03-18 10:35:00,11.47,11.49,11.41,11.45,1118577.0,11.47,11.49,11.41,11.45,1118577.0
2020-03-18 10:40:00,11.45,11.46,11.34,11.4,925882.0,11.45,11.46,11.34,11.4,925882.0
2020-03-18 10:45:00,11.39,11.45,11.35,11.39,973940.0,11.39,11.45,11.35,11.39,973940.0
2020-03-18 10:50:00,11.38,11.4,11.27,11.32,1808152.0,11.38,11.4,11.27,11.32,1808152.0
2020-03-18 10:55:00,11.33,11.36,11.28,11.29,525943.0,11.33,11.36,11.28,11.29,525943.0
2020-03-18 11:00:00,11.29,11.32,11.15,11.17,2343427.0,11.29,11.32,11.15,11.17,2343427.0
2020-03-18 11:05:00,11.17,11.27,11.09,11.23,1526677.0,11.17,11.27,11.09,11.23,1526677.0
2020-03-18 11:10:00,11.23,11.27,11.21,11.21,819284.0,11.23,11.27,11.21,11.21,819284.0
2020-03-18 11:15:00,11.23,11.29,11.19,11.28,1003200.0,11.23,11.29,11.19,11.28,1003200.0
2020-03-18 11:20:00,11.27,11.32,11.25,11.26,370997.0,11.27,11.32,11.25,11.26,370997.0
2020-03-18 11:25:00,11.25,11.29,11.22,11.28,575365.0,11.25,11.29,11.22,11.28,575365.0
2020-03-18 11:30:00,11.28,11.33,11.23,11.31,728785.0,11.28,11.33,11.23,11.31,728785.0
2020-03-18 11:35:00,11.31,11.34,11.21,11.23,471527.0,11.31,11.34,11.21,11.23,471527.0
2020-03-18 11:40:00,11.24,11.31,11.22,11.26,300551.0,11.24,11.31,11.22,11.26,300551.0
2020-03-18 11:45:00,11.26,11.27,11.2,11.23,459253.0,11.26,11.27,11.2,11.23,459253.0
2020-03-18 11:50:00,11.23,11.3,11.22,11.25,448331.0,11.23,11.3,11.22,11.25,448331.0
2020-03-18 11:55:00,11.26,11.32,11.25,11.3,609663.0,11.26,11.32,11.25,11.3,609663.0
2020-03-18 12:00:00,11.3,11.31,11.22,11.23,579320.0,11.3,11.31,11.22,11.23,579320.0
2020-03-18 12:05:00,11.23,11.35,11.22,11.26,775702.0,11.23,11.35,11.22,11.26,775702.0
2020-03-18 12:10:00,11.26,11.3,11.22,11.22,428228.0,11.26,11.3,11.22,11.22,428228.0
2020-03-18 12:15:00,11.21,11.22,11.13,11.17,788645.0,11.21,11.22,11.13,11.17,788645.0
2020-03-18 12:20:00,11.17,11.22,11.15,11.18,767170.0,11.17,11.22,11.15,11.18,767170.0
2020-03-18 12:25:00,11.19,11.2,11.14,11.18,598250.0,11.19,11.2,11.14,11.18,598250.0
2020-03-18 12:30:00,11.19,11.22,11.14,11.16,808401.0,11.19,11.22,11.14,11.16,808401.0
2020-03-18 12:35:00,11.16,11.17,11.09,11.12,897722.0,11.16,11.17,11.09,11.12,897722.0
2020-03-18 12:40:00,11.13,11.15,11.09,11.14,865096.0,11.13,11.15,11.09,11.14,865096.0
2020-03-18 12:45:00,11.15,11.15,11.07,11.09,535723.0,11.15,11.15,11.07,11.09,535723.0
2020-03-18 12:50:00,11.08,11.1,11.03,11.03,672801.0,11.08,11.1,11.03,11.03,672801.0
2020-03-18 12:55:00,11.03,11.08,11.02,11.08,154924.0,11.03,11.08,11.02,11.08,154924.0
2020-03-18 13:00:00,11.08,11.08,11.08,11.08,0.0,11.08,11.08,11.08,11.08,0.0
2020-03-18 13:05:00,11.08,11.08,11.08,11.08,0.0,11.08,11.08,11.08,11.08,0.0
2020-03-18 13:10:00,11.02,11.02,10.94,10.95,1004189.0,11.02,11.02,10.94,10.95,1004189.0
2020-03-18 13:15:00,10.95,11.04,10.94,11.03,501112.0,10.95,11.04,10.94,11.03,501112.0
2020-03-18 13:20:00,11.04,11.07,10.95,11.0,415323.0,11.04,11.07,10.95,11.0,415323.0
2020-03-18 13:25:00,11.01,11.04,10.92,10.94,891063.0,11.01,11.04,10.92,10.94,891063.0
2020-03-18 13:30:00,10.94,10.95,10.88,10.91,913769.0,10.94,10.95,10.88,10.91,913769.0
2020-03-18 13:35:00,10.92,10.98,10.86,10.95,592660.0,10.92,10.98,10.86,10.95,592660.0
2020-03-18 13:40:00,10.95,11.09,10.91,11.07,1244907.0,10.95,11.09,10.91,11.07,1244907.0
2020-03-18 13:45:00,11.07,11.11,11.02,11.09,346509.0,11.07,11.11,11.02,11.09,346509.0
2020-03-18 13:50:00,11.08,11.13,11.03,11.07,385339.0,11.08,11.13,11.03,11.07,385339.0
2020-03-18 13:55:00,11.07,11.08,10.98,11.05,1013808.0,11.07,11.08,10.98,11.05,1013808.0
2020-03-18 14:00:00,11.06,11.07,11.0,11.01,174038.0,11.06,11.07,11.0,11.01,174038.0
2020-03-18 14:05:00,11.01,11.08,11.0,11.01,283232.0,11.01,11.08,11.0,11.01,283232.0
2020-03-18 14:10:00,11.01,11.05,11.0,11.05,289366.0,11.01,11.05,11.0,11.05,289366.0
2020-03-18 14:15:00,11.05,11.1,11.02,11.04,838118.0,11.05,11.1,11.02,11.04,838118.0
2020-03-18 14:20:00,11.04,11.1,11.02,11.03,209085.0,11.04,11.1,11.02,11.03,209085.0
2020-03-18 14:25:00,11.04,11.1,11.02,11.06,334604.0,11.04,11.1,11.02,11.06,334604.0
2020-03-18 14:30:00,11.06,11.1,11.03,11.09,621464.0,11.06,11.1,11.03,11.09,621464.0
2020-03-18 14:35:00,11.1,11.14,11.09,11.12,306410.0,11.1,11.14,11.09,11.12,306410.0
2020-03-18 14:40:00,11.12,11.19,11.08,11.18,533631.0,11.12,11.19,11.08,11.18,533631.0
2020-03-18 14:45:00,11.18,11.21,11.14,11.19,578333.0,11.18,11.21,11.14,11.19,578333.0
2020-03-18 14:50:00,11.2,11.25,11.17,11.25,960005.0,11.2,11.25,11.17,11.25,960005.0
2020-03-18 14:55:00,11.25,11.26,11.17,11.2,674689.0,11.25,11.26,11.17,11.2,674689.0
2020-03-18 15:00:00,11.2,11.24,11.12,11.14,1221149.0,11.2,11.24,11.12,11.14,1221149.0
2020-03-18 15:05:00,11.14,11.21,11.12,11.15,580894.0,11.14,11.21,11.12,11.15,580894.0
2020-03-18 15:10:00,11.16,11.22,11.15,11.17,755699.0,11.16,11.22,11.15,11.17,755699.0
2020-03-18 15:15:00,11.16,11.17,11.11,11.16,758512.0,11.16,11.17,11.11,11.16,758512.0
2020-03-18 15:20:00,11.16,11.18,11.11,11.15,398589.0,11.16,11.18,11.11,11.15,398589.0
2020-03-18 15:25:00,11.15,11.18,11.11,11.13,1116168.0,11.15,11.18,11.11,11.13,1116168.0
2020-03-18 15:30:00,11.14,11.19,11.12,11.15,521977.0,11.14,11.19,11.12,11.15,521977.0
2020-03-18 15:35:00,11.15,11.17,11.11,11.13,643917.0,11.15,11.17,11.11,11.13,643917.0
2020-03-18 15:40:00,11.13,11.18,11.12,11.17,932394.0,11.13,11.18,11.12,11.17,932394.0
2020-03-18 15:45:00,11.16,11.17,11.11,11.17,562838.0,11.16,11.17,11.11,11.17,562838.0
2020-03-18 15:50:00,11.17,11.21,11.14,11.19,938053.0,11.17,11.21,11.14,11.19,938053.0
2020-03-18 15:55:00,11.2,11.27,11.18,11.21,1804769.0,11.2,11.27,11.18,11.21,1804769.0
2020-03-19 09:30:00,11.34,11.34,11.21,11.21,1662546.0,11.34,11.34,11.21,11.21,1662546.0
2020-03-19 09:35:00,11.21,11.23,11.17,11.18,666436.0,11.21,11.23,11.17,11.18,666436.0
2020-03-19 09:40:00,11.18,11.18,11.08,11.13,1231929.0,11.18,11.18,11.08,11.13,1231929.0
2020-03-19 09:45:00,11.13,11.14,11.04,11.1,1671639.0,11.13,11.14,11.04,11.1,1671639.0
2020-03-19 09:50:00,11.1,11.2,11.1,11.19,1220850.0,11.1,11.2,11.1,11.19,1220850.0
2020-03-19 09:55:00,11.18,11.25,11.17,11.22,1356455.0,11.18,11.25,11.17,11.22,1356455.0
2020-03-19 10:00:00,11.22,11.29,11.18,11.27,1343819.0,11.22,11.29,11.18,11.27,1343819.0
2020-03-19 10:05:00,11.27,11.28,11.21,11.24,918438.0,11.27,11.28,11.21,11.24,918438.0
2020-03-19 10:10:00,11.25,11.35,11.21,11.35,1374383.0,11.25,11.35,11.21,11.35,1374383.0
2020-03-19 10:15:00,11.35,11.39,11.27,11.36,2050133.0,11.35,11.39,11.27,11.36,2050133.0
2020-03-19 10:20:00,11.36,11.42,11.32,11.35,1197551.0,11.36,11.42,11.32,11.35,1197551.0
2020-03-19 10:25:00,11.34,11.36,11.25,11.29,605598.0,11.34,11.36,11.25,11.29,605598.0
2020-03-19 10:30:00,11.29,11.29,11.24,11.26,649541.0,11.29,11.29,11.24,11.26,649541.0
2020-03-19 10:35:00,11.26,11.28,11.21,11.23,397149.0,11.26,11.28,11.21,11.23,397149.0
2020-03-19 10:40:00,11.23,11.26,11.2,11.26,722886.0,11.23,11.26,11.2,11.26,722886.0
2020-03-19 10:45:00,11.26,11.29,11.18,11.18,841940.0,11.26,11.29,11.18,11.18,841940.0
2020-03-19 10:50:00,11.19,11.23,11.19,11.21,332760.0,11.19,11.23,11.19,11.21,332760.0
2020-03-19 10:55:00,11.21,11.23,11.16,11.17,804832.0,11.21,11.23,11.16,11.17,804832.0
2020-03-19 11:00:00,11.17,11.23,11.16,11.21,683736.0,11.17,11.23,11.16,11.21,683736.0
2020-03-19 11:05:00,11.21,11.24,11.18,11.19,461977.0,11.21,11.24,11.18,11.19,461977.0
2020-03-19 11:10:00,11.19,11.24,11.16,11.23,319091.0,11.19,11.24,11.16,11.23,319091.0
2020-03-19 11:15:00,11.23,11.24,11.19,11.2,361540.0,11.23,11.24,11.19,11.2,361540.0
2020-03-19 11:20:00,11.21,11.23,11.18,11.21,346783.0,11.21,11.23,11.18,11.21,346783.0
2020-03-19 11:25:00,11.21,11.31,11.2,11.3,769677.0,11.21,11.31,11.2,11.3,769677.0
2020-03-19 11:30:00,11.3,11.37,11.29,11.36,2203674.0,11.3,11.37,11.29,11.36,2203674.0
2020-03-19 11:35:00,11.35,11.42,11.33,11.37,842247.0,11.35,11.42,11.33,11.37,842247.0
2020-03-19 11:40:00,11.38,11.4,11.34,11.39,941930.0,11.38,11.4,11.34,11.39,941930.0
2020-03-19 11:45:00,11.39,11.39,11.32,11.35,362366.0,11.39,11.39,11.32,11.35,362366.0
2020-03-19 11:50:00,11.35,11.43,11.33,11.41,822247.0,11.35,11.43,11.33,11.41,822247.0
2020-03-19 11:55:00,11.41,11.43,11.33,11.34,650635.0,11.41,11.43,11.33,11.34,650635.0
2020-03-19 12:00:00,11.34,11.34,11.27,11.28,568898.0,11.34,11.34,11.27,11.28,568898.0
2020-03-19 12:05:00,11.28,11.33,11.27,11.3,281203.0,11.28,11.33,11.27,11.3,281203.0
2020-03-19 12:10:00,11.3,11.33,11.27,11.33,311259.0,11.3,11.33,11.27,11.33,311259.0
2020-03-19 12:15:00,11.32,11.33,11.28,11.33,444718.0,11.32,11.33,11.28,11.33,444718.0
2020-03-19 12:20:00,11.33,11.38,11.31,11.32,489474.0,11.33,11.38,11.31,11.32,489474.0
2020-03-19 12:25:00,11.31,11.34,11.29,11.33,485287.0,11.31,11.34,11.29,11.33,485287.0
2020-03-19 12:30:00,11.33,11.33,11.25,11.25,372665.0,11.33,11.33,11.25,11.25,372665.0
2020-03-19 12:35:00,11.25,11.28,11.24,11.27,616219.0,11.25,11.28,11.24,11.27,616219.0
2020-03-19 12:40:00,11.28,11.29,11.25,11.28,588158.0,11.28,11.29,11.25,11.28,588158.0
2020-03-19 12:45:00,11.28,11.3,11.25,11.26,391797.0,11.28,11.3,11.25,11.26,391797.0
2020-03-19 12:50:00,11.25,11.29,11.25,11.27,382141.0,11.25,11.29,11.25,11.27,382141.0
2020-03-19 12:55:00,11.27,11.27,11.23,11.25,333982.0,11.27,11.27,11.23,11.25,333982.0
2020-03-19 13:00:00,11.25,11.27,11.23,11.25,341985.0,11.25,11.27,11.23,11.25,341985.0
2020-03-19 13:05:00,11.26,11.3,11.25,11.29,335642.0,11.26,11.3,11.25,11.29,335642.0
2020-03-19 13:10:00,11.29,11.31,11.27,11.28,404973.0,11.29,11.31,11.27,11.28,404973.0
2020-03-19 13:15:00,11.29,11.31,11.27,11.31,298168.0,11.29,11.31,11.27,11.31,298168.0
2020-03-19 13:20:00,11.3,11.34,11.29,11.29,768050.0,11.3,11.34,11.29,11.29,768050.0
2020-03-19 13:25:00,11.3,11.32,11.27,11.31,342602.0,11.3,11.32,11.27,11.31,342602.0
2020-03-19 13:30:00,11.3,11.32,11.28,11.3,167768.0,11.3,11.32,11.28,11.3,167768.0
2020-03-19 13:35:00,11.3,11.3,11.28,11.28,76167.0,11.3,11.3,11.28,11.28,76167.0
2020-03-19 13:40:00,11.29,11.29,11.25,11.28,211474.0,11.29,11.29,11.25,11.28,211474.0
2020-03-19 13:45:00,11.28,11.28,11.26,11.27,346533.0,11.28,11.28,11.26,11.27,346533.0
2020-03-19 13:50:00,11.27,11.3,11.25,11.3,310452.0,11.27,11.3,11.25,11.3,310452.0
2020-03-19 13:55:00,11.29,11.31,11.28,11.29,157723.0,11.29,11.31,11.28,11.29,157723.0
2020-03-19 14:00:00,11.29,11.3,11.26,11.27,203086.0,11.29,11.3,11.26,11.27,203086.0
2020-03-19 14:05:00,11.26,11.28,11.24,11.26,275319.0,11.26,11.28,11.24,11.26,275319.0
2020-03-19 14:10:00,11.26,11.29,11.25,11.27,253213.0,11.26,11.29,11.25,11.27,253213.0
2020-03-19 14:15:00,11.27,11.3,11.26,11.28,281905.0,11.27,11.3,11.26,11.28,281905.0
2020-03-19 14:20:00,11.28,11.3,11.26,11.29,161079.0,11.28,11.3,11.26,11.29,161079.0
2020-03-19 14:25:00,11.29,11.3,11.27,11.29,189228.0,11.29,11.3,11.27,11.29,189228.0
2020-03-19 14:30:00,11.29,11.29,11.26,11.27,199142.0,11.29,11.29,11.26,11.27,199142.0
2020-03-19 14:35:00,11.27,11.31,11.26,11.31,805193.0,11.27,11.31,11.26,11.31,805193.0
2020-03-19 14:40:00,11.31,11.37,11.31,11.35,1193429.0,11.31,11.37,11.31,11.35,1193429.0
2020-03-19 14:45:00,11.35,11.37,11.3,11.34,865247.0,11.35,11.37,11.3,11.34,865247.0
2020-03-19 14:50:00,11.34,11.36,11.31,11.34,387732.0,11.34,11.36,11.31,11.34,387732.0
2020-03-19 14:55:00,11.34,11.36,11.32,11.33,245615.0,11.34,11.36,11.32,11.33,245615.0
2020-03-19 15:00:00,11.33,11.34,11.3,11.32,388879.0,11.33,11.34,11.3,11.32,388879.0
2020-03-19 15:05:00,11.33,11.35,11.31,11.33,279080.0,11.33,11.35,11.31,11.33,279080.0
2020-03-19 15:10:00,11.33,11.39,11.32,11.38,425260.0,11.33,11.39,11.32,11.38,425260.0
2020-03-19 15:15:00,11.38,11.39,11.35,11.36,446869.0,11.38,11.39,11.35,11.36,446869.0
2020-03-19 15:20:00,11.36,11.39,11.35,11.39,343787.0,11.36,11.39,11.35,11.39,343787.0
2020-03-19 15:25:00,11.39,11.42,11.35,11.35,855011.0,11.39,11.42,11.35,11.35,855011.0
2020-03-19 15:30:00,11.36,11.4,11.35,11.4,1080471.0,11.36,11.4,11.35,11.4,1080471.0
2020-03-19 15:35:00,11.39,11.4,11.37,11.39,351589.0,11.39,11.4,11.37,11.39,351589.0
2020-03-19 15:40:00,11.39,11.44,11.37,11.42,1017877.0,11.39,11.44,11.37,11.42,1017877.0
2020-03-19 15:45:00,11.43,11.43,11.4,11.42,374175.0,11.43,11.43,11.4,11.42,374175.0
2020-03-19 15:50:00,11.42,11.42,11.33,11.34,1526267.0,11.42,11.42,11.33,11.34,1526267.0
2020-03-19 15:55:00,11.34,11.36,11.29,11.31,1147533.0,11.34,11.36,11.29,11.31,1147533.0
2020-03-20 09:30:00,11.72,11.82,11.69,11.8,1208581.0,11.72,11.82,11.69,11.8,1208581.0
2020-03-20 09:35:00,11.81,11.82,11.73,11.75,826544.0,11.81,11.82,11.73,11.75,826544.0
2020-03-20 09:40:00,11.75,11.76,11.68,11.7,389110.0,11.75,11.76,11.68,11.7,389110.0
2020-03-20 09:45:00,11.69,11.72,11.64,11.69,592361.0,11.69,11.72,11.64,11.69,592361.0
2020-03-20 09:50:00,11.69,11.75,11.67,11.73,351986.0,11.69,11.75,11.67,11.73,351986.0
2020-03-20 09:55:00,11.73,11.75,11.66,11.69,524032.0,11.73,11.75,11.66,11.69,524032.0
2020-03-20 10:00:00,11.7,11.79,11.69,11.78,928205.0,11.7,11.79,11.69,11.78,928205.0
2020-03-20 10:05:00,11.78,11.84,11.77,11.82,729041.0,11.78,11.84,11.77,11.82,729041.0
2020-03-20 10:10:00,11.81,11.83,11.79,11.81,1182508.0,11.81,11.83,11.79,11.81,1182508.0
2020-03-20 10:15:00,11.81,11.93,11.81,11.87,1039037.0,11.81,11.93,11.81,11.87,1039037.0
2020-03-20 10:20:00,11.86,11.87,11.83,11.85,433096.0,11.86,11.87,11.83,11.85,433096.0
2020-03-20 10:25:00,11.86,11.86,11.81,11.83,644954.0,11.86,11.86,11.81,11.83,644954.0
2020-03-20 10:30:00,11.83,11.87,11.82,11.84,597596.0,11.83,11.87,11.82,11.84,597596.0
2020-03-20 10:35:00,11.84,11.85,11.81,11.82,299429.0,11.84,11.85,11.81,11.82,299429.0
2020-03-20 10:40:00,11.83,11.84,11.78,11.81,397875.0,11.83,11.84,11.78,11.81,397875.0
2020-03-20 10:45:00,11.82,11.85,11.78,11.85,378701.0,11.82,11.85,11.78,11.85,378701.0
2020-03-20 10:50:00,11.85,11.91,11.83,11.9,718084.0,11.85,11.91,11.83,11.9,718084.0
2020-03-20 10:55:00,11.9,11.91,11.84,11.86,431321.0,11.9,11.91,11.84,11.86,431321.0
2020-03-20 11:00:00,11.86,11.89,11.83,11.84,1019119.0,11.86,11.89,11.83,11.84,1019119.0
2020-03-20 11:05:00,11.84,11.86,11.79,11.8,537204.0,11.84,11.86,11.79,11.8,537204.0
2020-03-20 11:10:00,11.8,11.84,11.78,11.82,329197.0,11.8,11.84,11.78,11.82,329197.0
2020-03-20 11:15:00,11.82,11.82,11.75,11.76,462267.0,11.82,11.82,11.75,11.76,462267.0
2020-03-20 11:20:00,11.76,11.79,11.72,11.73,522762.0,11.76,11.79,11.72,11.73,522762.0
2020-03-20 11:25:00,11.73,11.77,11.7,11.75,414225.0,11.73,11.77,11.7,11.75,414225.0
2020-03-20 11:30:00,11.74,11.77,11.72,11.75,317159.0,11.74,11.77,11.72,11.75,317159.0
2020-03-20 11:35:00,11.75,11.79,11.72,11.79,693380.0,11.75,11.79,11.72,11.79,693380.0
2020-03-20 11:40:00,11.79,11.79,11.73,11.75,896741.0,11.79,11.79,11.73,11.75,896741.0
2020-03-20 11:45:00,11.75,11.77,11.72,11.76,326945.0,11.75,11.77,11.72,11.76,326945.0
2020-03-20 11:50:00,11.77,11.77,11.7,11.71,307525.0,11.77,11.77,11.7,11.71,307525.0
2020-03-20 11:55:00,11.71,11.72,11.64,11.69,572694.0,11.71,11.72,11.64,11.69,572694.0
2020-03-20 12:00:00,11.69,11.72,11.68,11.68,199357.0,11.69,11.72,11.68,11.68,199357.0
2020-03-20 12:05:00,11.69,11.69,11.56,11.6,661080.0,11.69,11.69,11.56,11.6,661080.0
2020-03-20 12:10:00,11.6,11.66,11.59,11.65,454893.0,11.6,11.66,11.59,11.65,454893.0
2020-03-20 12:15:00,11.66,11.66,11.58,11.59,274499.0,11.66,11.66,11.58,11.59,274499.0
2020-03-20 12:20:00,11.59,11.61,11.53,11.55,588079.0,11.59,11.61,11.53,11.55,588079.0
2020-03-20 12:25:00,11.55,11.6,11.54,11.6,272637.0,11.55,11.6,11.54,11.6,272637.0
2020-03-20 12:30:00,11.59,11.66,11.58,11.65,431136.0,11.59,11.66,11.58,11.65,431136.0
2020-03-20 12:35:00,11.65,11.67,11.62,11.65,558312.0,11.65,11.67,11.62,11.65,558312.0
2020-03-20 12:40:00,11.65,11.68,11.61,11.66,270908.0,11.65,11.68,11.61,11.66,270908.0
2020-03-20 12:45:00,11.67,11.73,11.66,11.72,474291.0,11.67,11.73,11.66,11.72,474291.0
2020-03-20 12:50:00,11.71,11.75,11.71,11.74,266541.0,11.71,11.75,11.71,11.74,266541.0
2020-03-20 12:55:00,11.74,11.75,11.68,11.7,215027.0,11.74,11.75,11.68,11.7,215027.0
2020-03-20 13:00:00,11.69,11.71,11.66,11.67,196865.0,11.69,11.71,11.66,11.67,196865.0
2020-03-20 13:05:00,11.68,11.69,11.66,11.68,192740.0,11.68,11.69,11.66,11.68,192740.0
2020-03-20 13:10:00,11.68,11.69,11.66,11.66,259107.0,11.68,11.69,11.66,11.66,259107.0
2020-03-20 13:15:00,11.67,11.69,11.65,11.67,262441.0,11.67,11.69,11.65,11.67,262441.0
2020-03-20 13:20:00,11.67,11.68,11.52,11.54,790944.0,11.67,11.68,11.52,11.54,790944.0
2020-03-20 13:25:00,11.54,11.59,11.53,11.58,330658.0,11.54,11.59,11.53,11.58,330658.0
2020-03-20 13:30:00,11.59,11.6,11.55,11.56,221978.0,11.59,11.6,11.55,11.56,221978.0
2020-03-20 13:35:00,11.57,11.64,11.56,11.62,332591.0,11.57,11.64,11.56,11.62,332591.0
2020-03-20 13:40:00,11.62,11.65,11.58,11.64,395789.0,11.62,11.65,11.58,11.64,395789.0
2020-03-20 13:45:00,11.63,11.65,11.6,11.62,121413.0,11.63,11.65,11.6,11.62,121413.0
2020-03-20 13:50:00,11.62,11.63,11.6,11.62,298182.0,11.62,11.63,11.6,11.62,298182.0
2020-03-20 13:55:00,11.62,11.63,11.6,11.62,265365.0,11.62,11.63,11.6,11.62,265365.0
2020-03-20 14:00:00,11.61,11.62,11.59,11.59,367210.0,11.61,11.62,11.59,11.59,367210.0
2020-03-20 14:05:00,11.59,11.65,11.59,11.63,211127.0,11.59,11.65,11.59,11.63,211127.0
2020-03-20 14:10:00,11.63,11.64,11.58,11.59,370408.0,11.63,11.64,11.58,11.59,370408.0
2020-03-20 14:15:00,11.59,11.6,11.56,11.57,210700.0,11.59,11.6,11.56,11.57,210700.0
2020-03-20 14:20:00,11.57,11.58,11.56,11.57,253782.0,11.57,11.58,11.56,11.57,253782.0
2020-03-20 14:25:00,11.56,11.57,11.53,11.55,594836.0,11.56,11.57,11.53,11.55,594836.0
2020-03-20 14:30:00,11.55,11.58,11.54,11.54,610526.0,11.55,11.58,11.54,11.54,610526.0
2020-03-20 14:35:00,11.55,11.57,11.52,11.54,378308.0,11.55,11.57,11.52,11.54,378308.0
2020-03-20 14:40:00,11.54,11.55,11.52,11.55,139940.0,11.54,11.55,11.52,11.55,139940.0
2020-03-20 14:45:00,11.54,11.6,11.54,11.58,336435.0,11.54,11.6,11.54,11.58,336435.0
2020-03-20 14:50:00,11.58,11.61,11.57,11.6,214704.0,11.58,11.61,11.57,11.6,214704.0
2020-03-20 14:55:00,11.59,11.6,11.56,11.58,235852.0,11.59,11.6,11.56,11.58,235852.0
2020-03-20 15:00:00,11.58,11.62,11.56,11.59,863256.0,11.58,11.62,11.56,11.59,863256.0
2020-03-20 15:05:00,11.59,11.62,11.58,11.61,157983.0,11.59,11.62,11.58,11.61,157983.0
2020-03-20 15:10:00,11.6,11.63,11.59,11.6,208231.0,11.6,11.63,11.59,11.6,208231.0
2020-03-20 15:15:00,11.61,11.63,11.59,11.62,298441.0,11.61,11.63,11.59,11.62,298441.0
2020-03-20 15:20:00,11.62,11.63,11.59,11.61,225042.0,11.62,11.63,11.59,11.61,225042.0
2020-03-20 15:25:00,11.62,11.69,11.61,11.69,660877.0,11.62,11.69,11.61,11.69,660877.0
2020-03-20 15:30:00,11.69,11.71,11.66,11.7,495622.0,11.69,11.71,11.66,11.7,495622.0
2020-03-20 15:35:00,11.7,11.7,11.64,11.65,328821.0,11.7,11.7,11.64,11.65,328821.0
2020-03-20 15:40:00,11.65,11.7,11.64,11.66,522214.0,11.65,11.7,11.64,11.66,522214.0
2020-03-20 15:45:00,11.65,11.66,11.62,11.63,871820.0,11.65,11.66,11.62,11.63,871820.0
2020-03-20 15:50:00,11.63,11.67,11.62,11.67,870045.0,11.63,11.67,11.62,11.67,870045.0
2020-03-20 15:55:00,11.68,11.7,11.63,11.64,1400836.0,11.68,11.7,11.63,11.64,1400836.0
2020-03-23 09:30:00,11.97,11.99,11.87,11.97,1810698.0,11.97,11.99,11.87,11.97,1810698.0
2020-03-23 09:35:00,11.97,12.04,11.92,11.93,1094453.0,11.97,12.04,11.92,11.93,1094453.0
2020-03-23 09:40:00,11.93,11.99,11.92,11.97,751408.0,11.93,11.99,11.92,11.97,751408.0
2020-03-23 09:45:00,11.98,12.04,11.95,12.02,895048.0,11.98,12.04,11.95,12.02,895048.0
2020-03-23 09:50:00,12.02,12.12,12.01,12.08,1231990.0,12.02,12.12,12.01,12.08,1231990.0
2020-03-23 09:55:00,12.08,12.1,12.05,12.07,1267207.0,12.08,12.1,12.05,12.07,1267207.0
2020-03-23 10:00:00,12.07,12.08,11.98,12.0,744034.0,12.07,12.08,11.98,12.0,744034.0
2020-03-23 10:05:00,12.0,12.05,12.0,12.01,658375.0,12.0,12.05,12.0,12.01,658375.0
2020-03-23 10:10:00,12.02,12.07,12.01,12.03,671932.0,12.02,12.07,12.01,12.03,671932.0
2020-03-23 10:15:00,12.03,12.04,11.96,11.98,593450.0,12.03,12.04,11.96,11.98,593450.0
2020-03-23 10:20:00,11.98,12.0,11.92,11.98,1272934.0,11.98,12.0,11.92,11.98,1272934.0
2020-03-23 10:25:00,11.99,12.01,11.96,11.98,1073349.0,11.99,12.01,11.96,11.98,1073349.0
2020-03-23 10:30:00,11.98,12.02,11.95,12.01,715684.0,11.98,12.02,11.95,12.01,715684.0
2020-03-23 10:35:00,12.01,12.01,11.94,11.96,694596.0,12.01,12.01,11.94,11.96,694596.0
2020-03-23 10:40:00,11.96,12.0,11.95,11.99,458991.0,11.96,12.0,11.95,11.99,458991.0
2020-03-23 10:45:00,11.99,12.0,11.95,11.97,456357.0,11.99,12.0,11.95,11.97,456357.0
2020-03-23 10:50:00,11.97,11.99,11.95,11.96,661426.0,11.97,11.99,11.95,11.96,661426.0
2020-03-23 10:55:00,11.97,11.98,11.95,11.97,638430.0,11.97,11.98,11.95,11.97,638430.0
2020-03-23 11:00:00,11.97,12.03,11.96,12.02,339085.0,11.97,12.03,11.96,12.02,339085.0
2020-03-23 11:05:00,12.02,12.08,12.0,12.05,933774.0,12.02,12.08,12.0,12.05,933774.0
2020-03-23 11:10:00,12.05,12.06,12.03,12.03,425608.0,12.05,12.06,12.03,12.03,425608.0
2020-03-23 11:15:00,12.04,12.06,12.01,12.02,279653.0,12.04,12.06,12.01,12.02,279653.0
2020-03-23 11:20:00,12.02,12.05,12.01,12.03,878450.0,12.02,12.05,12.01,12.03,878450.0
2020-03-23 11:25:00,12.02,12.05,12.02,12.05,616244.0,12.02,12.05,12.02,12.05,616244.0
2020-03-23 11:30:00,12.04,12.05,12.01,12.04,492234.0,12.04,12.05,12.01,12.04,492234.0
2020-03-23 11:35:00,12.04,12.04,11.97,11.98,524945.0,12.04,12.04,11.97,11.98,524945.0
2020-03-23 11:40:00,11.98,11.99,11.94,11.98,297150.0,11.98,11.99,11.94,11.98,297150.0
2020-03-23 11:45:00,11.98,12.0,11.96,11.98,231366.0,11.98,12.0,11.96,11.98,231366.0
2020-03-23 11:50:00,11.98,12.0,11.97,11.98,176701.0,11.98,12.0,11.97,11.98,176701.0
2020-03-23 11:55:00,11.98,12.03,11.97,12.02,276609.0,11.98,12.03,11.97,12.02,276609.0
2020-03-23 12:00:00,12.02,12.03,11.99,12.01,625540.0,12.02,12.03,11.99,12.01,625540.0
2020-03-23 12:05:00,12.0,12.05,11.99,12.0,294332.0,12.0,12.05,11.99,12.0,294332.0
2020-03-23 12:10:00,12.0,12.02,11.98,12.01,281739.0,12.0,12.02,11.98,12.01,281739.0
2020-03-23 12:15:00,12.0,12.06,11.99,12.03,279566.0,12.0,12.06,11.99,12.03,279566.0
2020-03-23 12:20:00,12.04,12.05,12.03,12.04,266618.0,12.04,12.05,12.03,12.04,266618.0
2020-03-23 12:25:00,12.04,12.05,11.99,12.02,330827.0,12.04,12.05,11.99,12.02,330827.0
2020-03-23 12:30:00,12.02,12.03,11.97,12.01,328700.0,12.02,12.03,11.97,12.01,328700.0
2020-03-23 12:35:00,12.02,12.04,11.99,12.02,219789.0,12.02,12.04,11.99,12.02,219789.0
2020-03-23 12:40:00,12.02,12.05,12.02,12.05,194046.0,12.02,12.05,12.02,12.05,194046.0
2020-03-23 12:45:00,12.05,12.1,12.03,12.09,312593.0,12.05,12.1,12.03,12.09,312593.0
2020-03-23 12:50:00,12.09,12.16,12.08,12.12,625638.0,12.09,12.16,12.08,12.12,625638.0
2020-03-23 12:55:00,12.11,12.16,12.09,12.1,472344.0,12.11,12.16,12.09,12.1,472344.0
2020-03-23 13:00:00,12.1,12.11,12.08,12.09,379806.0,12.1,12.11,12.08,12.09,379806.0
2020-03-23 13:05:00,12.08,12.1,12.06,12.1,269575.0,12.08,12.1,12.06,12.1,269575.0
2020-03-23 13:10:00,12.1,12.16,12.09,12.14,364531.0,12.1,12.16,12.09,12.14,364531.0
2020-03-23 13:15:00,12.14,12.23,12.13,12.23,864755.0,12.14,12.23,12.13,12.23,864755.0
2020-03-23 13:20:00,12.24,12.39,12.22,12.35,1409772.0,12.24,12.39,12.22,12.35,1409772.0
2020-03-23 13:25:00,12.35,12.35,12.25,12.26,704175.0,12.35,12.35,12.25,12.26,704175.0
2020-03-23 13:30:00,12.25,12.28,12.23,12.28,633307.0,12.25,12.28,12.23,12.28,633307.0
2020-03-23 13:35:00,12.27,12.28,12.23,12.25,671576.0,12.27,12.28,12.23,12.25,671576.0
2020-03-23 13:40:00,12.25,12.32,12.24,12.28,662400.0,12.25,12.32,12.24,12.28,662400.0
2020-03-23 13:45:00,12.29,12.39,12.28,12.38,565453.0,12.29,12.39,12.28,12.38,565453.0
2020-03-23 13:50:00,12.38,12.39,12.31,12.33,453051.0,12.38,12.39,12.31,12.33,453051.0
2020-03-23 13:55:00,12.33,12.34,12.28,12.32,766742.0,12.33,12.34,12.28,12.32,766742.0
2020-03-23 14:00:00,12.33,12.33,12.25,12.26,495579.0,12.33,12.33,12.25,12.26,495579.0
2020-03-23 14:05:00,12.27,12.29,12.21,12.21,517116.0,12.27,12.29,12.21,12.21,517116.0
2020-03-23 14:10:00,12.2,12.28,12.19,12.26,549640.0,12.2,12.28,12.19,12.26,549640.0
2020-03-23 14:15:00,12.26,12.29,12.23,12.23,493571.0,12.26,12.29,12.23,12.23,493571.0
2020-03-23 14:20:00,12.23,12.28,12.22,12.28,295498.0,12.23,12.28,12.22,12.28,295498.0
2020-03-23 14:25:00,12.28,12.3,12.24,12.28,242135.0,12.28,12.3,12.24,12.28,242135.0
2020-03-23 14:30:00,12.29,12.3,12.26,12.28,355188.0,12.29,12.3,12.26,12.28,355188.0
2020-03-23 14:35:00,12.29,12.3,12.27,12.29,295593.0,12.29,12.3,12.27,12.29,295593.0
2020-03-23 14:40:00,12.29,12.31,12.28,12.3,496516.0,12.29,12.31,12.28,12.3,496516.0
2020-03-23 14:45:00,12.3,12.31,12.27,12.29,322343.0,12.3,12.31,12.27,12.29,322343.0
2020-03-23 14:50:00,12.29,12.3,12.22,12.25,515063.0,12.29,12.3,12.22,12.25,515063.0
2020-03-23 14:55:00,12.25,12.27,12.2,12.23,598647.0,12.25,12.27,12.2,12.23,598647.0
2020-03-23 15:00:00,12.23,12.29,12.22,12.27,375510.0,12.23,12.29,12.22,12.27,375510.0
2020-03-23 15:05:00,12.26,12.26,12.23,12.24,263974.0,12.26,12.26,12.23,12.24,263974.0
2020-03-23 15:10:00,12.24,12.29,12.22,12.28,712439.0,12.24,12.29,12.22,12.28,712439.0
2020-03-23 15:15:00,12.29,12.31,12.28,12.29,357111.0,12.29,12.31,12.28,12.29,357111.0
2020-03-23 15:20:00,12.29,12.32,12.28,12.3,351885.0,12.29,12.32,12.28,12.3,351885.0
2020-03-23 15:25:00,12.3,12.31,12.28,12.3,320234.0,12.3,12.31,12.28,12.3,320234.0
2020-03-23 15:30:00,12.3,12.32,12.29,12.31,401067.0,12.3,12.32,12.29,12.31,401067.0
2020-03-23 15:35:00,12.31,12.36,12.3,12.33,463535.0,12.31,12.36,12.3,12.33,463535.0
2020-03-23 15:40:00,12.33,12.36,12.3,12.33,807977.0,12.33,12.36,12.3,12.33,807977.0
2020-03-23 15:45:00,12.33,12.37,12.31,12.31,744544.0,12.33,12.37,12.31,12.31,744544.0
2020-03-23 15:50:00,12.31,12.37,12.3,12.34,765101.0,12.31,12.37,12.3,12.34,765101.0
2020-03-23 15:55:00,12.34,12.35,12.32,12.32,1079613.0,12.34,12.35,12.32,12.32,1079613.0
2020-03-24 09:30:00,13.23,13.25,13.15,13.21,1856741.0,13.23,13.25,13.15,13.21,1856741.0
2020-03-24 09:35:00,13.21,13.23,13.1,13.12,1485282.0,13.21,13.23,13.1,13.12,1485282.0
2020-03-24 09:40:00,13.13,13.16,12.99,13.0,1598935.0,13.13,13.16,12.99,13.0,1598935.0
2020-03-24 09:45:00,13.01,13.09,12.97,13.07,888304.0,13.01,13.09,12.97,13.07,888304.0
2020-03-24 09:50:00,13.07,13.1,13.02,13.07,1152794.0,13.07,13.1,13.02,13.07,1152794.0
2020-03-24 09:55:00,13.07,13.1,13.03,13.04,683323.0,13.07,13.1,13.03,13.04,683323.0
2020-03-24 10:00:00,13.04,13.05,12.92,12.94,545226.0,13.04,13.05,12.92,12.94,545226.0
2020-03-24 10:05:00,12.94,13.03,12.93,13.0,675049.0,12.94,13.03,12.93,13.0,675049.0
2020-03-24 10:10:00,12.99,13.0,12.94,12.97,629740.0,12.99,13.0,12.94,12.97,629740.0
2020-03-24 10:15:00,12.97,12.99,12.91,12.95,413618.0,12.97,12.99,12.91,12.95,413618.0
2020-03-24 10:20:00,12.95,12.96,12.93,12.94,515156.0,12.95,12.96,12.93,12.94,515156.0
2020-03-24 10:25:00,12.94,13.03,12.94,13.0,544204.0,12.94,13.03,12.94,13.0,544204.0
2020-03-24 10:30:00,13.0,13.02,12.92,12.93,504393.0,13.0,13.02,12.92,12.93,504393.0
2020-03-24 10:35:00,12.94,12.99,12.87,12.98,1007367.0,12.94,12.99,12.87,12.98,1007367.0
2020-03-24 10:40:00,12.98,13.01,12.93,12.96,707835.0,12.98,13.01,12.93,12.96,707835.0
2020-03-24 10:45:00,12.96,12.97,12.93,12.94,361762.0,12.96,12.97,12.93,12.94,361762.0
2020-03-24 10:50:00,12.94,12.96,12.88,12.93,473923.0,12.94,12.96,12.88,12.93,473923.0
2020-03-24 10:55:00,12.94,12.96,12.9,12.96,328893.0,12.94,12.96,12.9,12.96,328893.0
2020-03-24 11:00:00,12.96,12.96,12.92,12.95,704245.0,12.96,12.96,12.92,12.95,704245.0
2020-03-24 11:05:00,12.95,13.01,12.92,13.01,529595.0,12.95,13.01,12.92,13.01,529595.0
2020-03-24 11:10:00,13.01,13.08,12.99,13.08,783734.0,13.01,13.08,12.99,13.08,783734.0
2020-03-24 11:15:00,13.07,13.09,13.03,13.07,255662.0,13.07,13.09,13.03,13.07,255662.0
2020-03-24 11:20:00,13.07,13.07,13.03,13.05,337446.0,13.07,13.07,13.03,13.05,337446.0
2020-03-24 11:25:00,13.04,13.07,13.0,13.03,355819.0,13.04,13.07,13.0,13.03,355819.0
2020-03-24 11:30:00,13.02,13.05,12.98,13.0,298340.0,13.02,13.05,12.98,13.0,298340.0
2020-03-24 11:35:00,13.0,13.07,12.99,13.05,589157.0,13.0,13.07,12.99,13.05,589157.0
2020-03-24 11:40:00,13.06,13.11,13.04,13.06,367409.0,13.06,13.11,13.04,13.06,367409.0
2020-03-24 11:45:00,13.06,13.1,13.05,13.09,261341.0,13.06,13.1,13.05,13.09,261341.0
2020-03-24 11:50:00,13.09,13.12,13.06,13.11,309588.0,13.09,13.12,13.06,13.11,309588.0
2020-03-24 11:55:00,13.1,13.14,13.08,13.09,278016.0,13.1,13.14,13.08,13.09,278016.0
2020-03-24 12:00:00,13.09,13.1,13.04,13.06,441921.0,13.09,13.1,13.04,13.06,441921.0
2020-03-24 12:05:00,13.06,13.06,13.01,13.04,233858.0,13.06,13.06,13.01,13.04,233858.0
2020-03-24 12:10:00,13.05,13.07,13.02,13.03,369146.0,13.05,13.07,13.02,13.03,369146.0
2020-03-24 12:15:00,13.03,13.07,13.01,13.06,224780.0,13.03,13.07,13.01,13.06,224780.0
2020-03-24 12:20:00,13.05,13.07,13.04,13.06,153128.0,13.05,13.07,13.04,13.06,153128.0
2020-03-24 12:25:00,13.06,13.09,13.04,13.09,120414.0,13.06,13.09,13.04,13.09,120414.0
2020-03-24 12:30:00,13.09,13.12,13.08,13.1,310405.0,13.09,13.12,13.08,13.1,310405.0
2020-03-24 12:35:00,13.1,13.13,13.08,13.11,204966.0,13.1,13.13,13.08,13.11,204966.0
2020-03-24 12:40:00,13.11,13.13,13.09,13.12,154827.0,13.11,13.13,13.09,13.12,154827.0
2020-03-24 12:45:00,13.12,13.13,13.09,13.12,182737.0,13.12,13.13,13.09,13.12,182737.0
2020-03-24 12:50:00,13.12,13.15,13.07,13.08,368029.0,13.12,13.15,13.07,13.08,368029.0
2020-03-24 12:55:00,13.08,13.14,13.06,13.11,410150.0,13.08,13.14,13.06,13.11,410150.0
2020-03-24 13:00:00,13.12,13.13,13.05,13.09,253831.0,13.12,13.13,13.05,13.09,253831.0
2020-03-24 13:05:00,13.09,13.1,13.04,13.07,277434.0,13.09,13.1,13.04,13.07,277434.0
2020-03-24 13:10:00,13.06,13.11,13.05,13.1,149884.0,13.06,13.11,13.05,13.1,149884.0
2020-03-24 13:15:00,13.1,13.15,13.09,13.14,144229.0,13.1,13.15,13.09,13.14,144229.0
2020-03-24 13:20:00,13.15,13.24,13.12,13.19,486394.0,13.15,13.24,13.12,13.19,486394.0
2020-03-24 13:25:00,13.19,13.25,13.19,13.2,551911.0,13.19,13.25,13.19,13.2,551911.0
2020-03-24 13:30:00,13.2,13.24,13.18,13.23,669772.0,13.2,13.24,13.18,13.23,669772.0
2020-03-24 13:35:00,13.23,13.25,13.21,13.24,184646.0,13.23,13.25,13.21,13.24,184646.0
2020-03-24 13:40:00,13.25,13.25,13.22,13.24,201439.0,13.25,13.25,13.22,13.24,201439.0
2020-03-24 13:45:00,13.23,13.24,13.17,13.18,160819.0,13.23,13.24,13.17,13.18,160819.0
2020-03-24 13:50:00,13.18,13.19,13.15,13.16,300688.0,13.18,13.19,13.15,13.16,300688.0
2020-03-24 13:55:00,13.16,13.18,13.14,13.17,130234.0,13.16,13.18,13.14,13.17,130234.0
2020-03-24 14:00:00,13.17,13.17,13.11,13.12,273351.0,13.17,13.17,13.11,13.12,273351.0
2020-03-24 14:05:00,13.12,13.14,13.1,13.14,174406.0,13.12,13.14,13.1,13.14,174406.0
2020-03-24 14:10:00,13.14,13.16,13.12,13.16,448814.0,13.14,13.16,13.12,13.16,448814.0
2020-03-24 14:15:00,13.16,13.2,13.15,13.16,219948.0,13.16,13.2,13.15,13.16,219948.0
2020-03-24 14:20:00,13.16,13.22,13.15,13.22,242850.0,13.16,13.22,13.15,13.22,242850.0
2020-03-24 14:25:00,13.22,13.22,13.19,13.19,180411.0,13.22,13.22,13.19,13.19,180411.0
2020-03-24 14:30:00,13.2,13.23,13.18,13.22,233589.0,13.2,13.23,13.18,13.22,233589.0
2020-03-24 14:35:00,13.22,13.24,13.17,13.19,377125.0,13.22,13.24,13.17,13.19,377125.0
2020-03-24 14:40:00,13.19,13.21,13.15,13.21,312366.0,13.19,13.21,13.15,13.21,312366.0
2020-03-24 14:45:00,13.21,13.22,13.16,13.19,326934.0,13.21,13.22,13.16,13.19,326934.0
2020-03-24 14:50:00,13.19,13.23,13.19,13.23,195153.0,13.19,13.23,13.19,13.23,195153.0
2020-03-24 14:55:00,13.23,13.27,13.21,13.27,297480.0,13.23,13.27,13.21,13.27,297480.0
2020-03-24 15:00:00,13.27,13.27,13.21,13.24,313172.0,13.27,13.27,13.21,13.24,313172.0
2020-03-24 15:05:00,13.24,13.25,13.23,13.25,248339.0,13.24,13.25,13.23,13.25,248339.0
2020-03-24 15:10:00,13.25,13.27,13.23,13.26,319385.0,13.25,13.27,13.23,13.26,319385.0
2020-03-24 15:15:00,13.26,13.27,13.22,13.23,303131.0,13.26,13.27,13.22,13.23,303131.0
2020-03-24 15:20:00,13.23,13.26,13.22,13.23,640217.0,13.23,13.26,13.22,13.23,640217.0
2020-03-24 15:25:00,13.24,13.28,13.22,13.28,596203.0,13.24,13.28,13.22,13.28,596203.0
2020-03-24 15:30:00,13.27,13.3,13.27,13.29,565810.0,13.27,13.3,13.27,13.29,565810.0
2020-03-24 15:35:00,13.29,13.38,13.28,13.35,1058720.0,13.29,13.38,13.28,13.35,1058720.0
2020-03-24 15:40:00,13.34,13.35,13.3,13.33,836425.0,13.34,13.35,13.3,13.33,836425.0
2020-03-24 15:45:00,13.33,13.33,13.25,13.29,1784090.0,13.33,13.33,13.25,13.29,1784090.0
2020-03-24 15:50:00,13.29,13.36,13.27,13.33,918782.0,13.29,13.36,13.27,13.33,918782.0
2020-03-24 15:55:00,13.34,13.34,13.27,13.28,1379154.0,13.34,13.34,13.27,13.28,1379154.0
2020-03-25 09:30:00,13.26,13.27,13.19,13.27,1058162.0,13.26,13.27,13.19,13.27,1058162.0
2020-03-25 09:35:00,13.27,13.36,13.25,13.36,992468.0,13.27,13.36,13.25,13.36,992468.0
2020-03-25 09:40:00,13.37,13.39,13.32,13.34,1098228.0,13.37,13.39,13.32,13.34,1098228.0
2020-03-25 09:45:00,13.34,13.38,13.31,13.34,559048.0,13.34,13.38,13.31,13.34,559048.0
2020-03-25 09:50:00,13.33,13.39,13.27,13.29,690061.0,13.33,13.39,13.27,13.29,690061.0
2020-03-25 09:55:00,13.29,13.32,13.26,13.29,916074.0,13.29,13.32,13.26,13.29,916074.0
2020-03-25 10:00:00,13.29,13.32,13.26,13.29,584091.0,13.29,13.32,13.26,13.29,584091.0
2020-03-25 10:05:00,13.3,13.37,13.29,13.34,579053.0,13.3,13.37,13.29,13.34,579053.0
2020-03-25 10:10:00,13.35,13.35,13.3,13.32,570765.0,13.35,13.35,13.3,13.32,570765.0
2020-03-25 10:15:00,13.31,13.37,13.31,13.33,379211.0,13.31,13.37,13.31,13.33,379211.0
2020-03-25 10:20:00,13.32,13.36,13.3,13.31,408038.0,13.32,13.36,13.3,13.31,408038.0
2020-03-25 10:25:00,13.31,13.33,13.28,13.3,751390.0,13.31,13.33,13.28,13.3,751390.0
2020-03-25 10:30:00,13.31,13.34,13.26,13.29,415156.0,13.31,13.34,13.26,13.29,415156.0
2020-03-25 10:35:00,13.29,13.31,13.26,13.3,359457.0,13.29,13.31,13.26,13.3,359457.0
2020-03-25 10:40:00,13.31,13.33,13.27,13.3,1165964.0,13.31,13.33,13.27,13.3,1165964.0
2020-03-25 10:45:00,13.29,13.33,13.27,13.3,269219.0,13.29,13.33,13.27,13.3,269219.0
2020-03-25 10:50:00,13.29,13.35,13.28,13.32,181799.0,13.29,13.35,13.28,13.32,181799.0
2020-03-25 10:55:00,13.32,13.33,13.29,13.31,361517.0,13.32,13.33,13.29,13.31,361517.0
2020-03-25 11:00:00,13.32,13.35,13.28,13.34,366348.0,13.32,13.35,13.28,13.34,366348.0
2020-03-25 11:05:00,13.34,13.51,13.33,13.48,1842844.0,13.34,13.51,13.33,13.48,1842844.0
2020-03-25 11:10:00,13.47,13.5,13.44,13.44,668199.0,13.47,13.5,13.44,13.44,668199.0
2020-03-25 11:15:00,13.45,13.48,13.41,13.46,443469.0,13.45,13.48,13.41,13.46,443469.0
2020-03-25 11:20:00,13.45,13.47,13.41,13.42,367865.0,13.45,13.47,13.41,13.42,367865.0
2020-03-25 11:25:00,13.42,13.45,13.41,13.43,424082.0,13.42,13.45,13.41,13.43,424082.0
2020-03-25 11:30:00,13.43,13.45,13.4,13.41,370092.0,13.43,13.45,13.4,13.41,370092.0
2020-03-25 11:35:00,13.42,13.42,13.35,13.36,351399.0,13.42,13.42,13.35,13.36,351399.0
2020-03-25 11:40:00,13.37,13.39,13.34,13.37,232371.0,13.37,13.39,13.34,13.37,232371.0
2020-03-25 11:45:00,13.38,13.4,13.34,13.38,191979.0,13.38,13.4,13.34,13.38,191979.0
2020-03-25 11:50:00,13.38,13.38,13.34,13.37,177858.0,13.38,13.38,13.34,13.37,177858.0
2020-03-25 11:55:00,13.37,13.4,13.34,13.39,471719.0,13.37,13.4,13.34,13.39,471719.0
2020-03-25 12:00:00,13.39,13.45,13.38,13.44,395989.0,13.39,13.45,13.38,13.44,395989.0
2020-03-25 12:05:00,13.44,13.46,13.39,13.4,280155.0,13.44,13.46,13.39,13.4,280155.0
2020-03-25 12:10:00,13.4,13.43,13.39,13.42,150884.0,13.4,13.43,13.39,13.42,150884.0
2020-03-25 12:15:00,13.43,13.44,13.41,13.43,157679.0,13.43,13.44,13.41,13.43,157679.0
2020-03-25 12:20:00,13.44,13.48,13.43,13.47,253268.0,13.44,13.48,13.43,13.47,253268.0
2020-03-25 12:25:00,13.46,13.47,13.44,13.45,318939.0,13.46,13.47,13.44,13.45,318939.0
2020-03-25 12:30:00,13.45,13.46,13.41,13.44,404598.0,13.45,13.46,13.41,13.44,404598.0
2020-03-25 12:35:00,13.44,13.48,13.43,13.47,345103.0,13.44,13.48,13.43,13.47,345103.0
2020-03-25 12:40:00,13.46,13.48,13.45,13.48,541652.0,13.46,13.48,13.45,13.48,541652.0
2020-03-25 12:45:00,13.48,13.52,13.46,13.46,467324.0,13.48,13.52,13.46,13.46,467324.0
2020-03-25 12:50:00,13.47,13.55,13.46,13.5,672191.0,13.47,13.55,13.46,13.5,672191.0
2020-03-25 12:55:00,13.5,13.53,13.48,13.52,184320.0,13.5,13.53,13.48,13.52,184320.0
2020-03-25 13:00:00,13.52,13.57,13.51,13.54,960005.0,13.52,13.57,13.51,13.54,960005.0
2020-03-25 13:05:00,13.54,13.6,13.51,13.59,914672.0,13.54,13.6,13.51,13.59,914672.0
2020-03-25 13:10:00,13.59,13.62,13.52,13.54,631102.0,13.59,13.62,13.52,13.54,631102.0
2020-03-25 13:15:00,13.54,13.59,13.53,13.58,387825.0,13.54,13.59,13.53,13.58,387825.0
2020-03-25 13:20:00,13.58,13.65,13.57,13.6,1220656.0,13.58,13.65,13.57,13.6,1220656.0
2020-03-25 13:25:00,13.6,13.6,13.52,13.57,299037.0,13.6,13.6,13.52,13.57,299037.0
2020-03-25 13:30:00,13.57,13.57,13.53,13.54,368623.0,13.57,13.57,13.53,13.54,368623.0
2020-03-25 13:35:00,13.54,13.58,13.51,13.58,281930.0,13.54,13.58,13.51,13.58,281930.0
2020-03-25 13:40:00,13.58,13.61,13.55,13.6,355660.0,13.58,13.61,13.55,13.6,355660.0
2020-03-25 13:45:00,13.6,13.6,13.52,13.55,851591.0,13.6,13.6,13.52,13.55,851591.0
2020-03-25 13:50:00,13.55,13.55,13.48,13.49,213339.0,13.55,13.55,13.48,13.49,213339.0
2020-03-25 13:55:00,13.48,13.51,13.41,13.44,375868.0,13.48,13.51,13.41,13.44,375868.0
2020-03-25 14:00:00,13.44,13.47,13.39,13.4,384530.0,13.44,13.47,13.39,13.4,384530.0
2020-03-25 14:05:00,13.39,13.42,13.35,13.4,556668.0,13.39,13.42,13.35,13.4,556668.0
2020-03-25 14:10:00,13.4,13.46,13.36,13.39,860199.0,13.4,13.46,13.36,13.39,860199.0
2020-03-25 14:15:00,13.4,13.41,13.37,13.38,223836.0,13.4,13.41,13.37,13.38,223836.0
2020-03-25 14:20:00,13.38,13.43,13.38,13.43,161256.0,13.38,13.43,13.38,13.43,161256.0
2020-03-25 14:25:00,13.43,13.44,13.39,13.42,628809.0,13.43,13.44,13.39,13.42,628809.0
2020-03-25 14:30:00,13.42,13.42,13.36,13.4,188487.0,13.42,13.42,13.36,13.4,188487.0
2020-03-25 14:35:00,13.4,13.43,13.38,13.43,130760.0,13.4,13.43,13.38,13.43,130760.0
2020-03-25 14:40:00,13.42,13.43,13.38,13.4,247572.0,13.42,13.43,13.38,13.4,247572.0
2020-03-25 14:45:00,13.39,13.44,13.39,13.43,208100.0,13.39,13.44,13.39,13.43,208100.0
2020-03-25 14:50:00,13.43,13.45,13.41,13.44,263645.0,13.43,13.45,13.41,13.44,263645.0
2020-03-25 14:55:00,13.44,13.45,13.42,13.44,287726.0,13.44,13.45,13.42,13.44,287726.0
2020-03-25 15:00:00,13.44,13.47,13.43,13.47,328362.0,13.44,13.47,13.43,13.47,328362.0
2020-03-25 15:05:00,13.46,13.48,13.44,13.46,314641.0,13.46,13.48,13.44,13.46,314641.0
2020-03-25 15:10:00,13.45,13.47,13.43,13.47,194584.0,13.45,13.47,13.43,13.47,194584.0
2020-03-25 15:15:00,13.47,13.51,13.46,13.5,291100.0,13.47,13.51,13.46,13.5,291100.0
2020-03-25 15:20:00,13.5,13.52,13.47,13.51,357180.0,13.5,13.52,13.47,13.51,357180.0
2020-03-25 15:25:00,13.5,13.51,13.46,13.49,244978.0,13.5,13.51,13.46,13.49,244978.0
2020-03-25 15:30:00,13.5,13.53,13.49,13.5,315172.0,13.5,13.53,13.49,13.5,315172.0
2020-03-25 15:35:00,13.5,13.53,13.49,13.51,180385.0,13.5,13.53,13.49,13.51,180385.0
2020-03-25 15:40:00,13.52,13.52,13.48,13.5,388002.0,13.52,13.52,13.48,13.5,388002.0
2020-03-25 15:45:00,13.5,13.54,13.49,13.5,712418.0,13.5,13.54,13.49,13.5,712418.0
2020-03-25 15:50:00,13.5,13.52,13.44,13.51,968284.0,13.5,13.52,13.44,13.51,968284.0
2020-03-25 15:55:00,13.52,13.52,13.47,13.5,987837.0,13.52,13.52,13.47,13.5,987837.0
2020-03-26 09:30:00,13.59,13.66,13.57,13.65,940296.0,13.59,13.66,13.57,13.65,940296.0
2020-03-26 09:35:00,13.65,13.71,13.55,13.65,1491649.0,13.65,13.71,13.55,13.65,1491649.0
2020-03-26 09:40:00,13.65,13.67,13.58,13.62,787712.0,13.65,13.67,13.58,13.62,787712.0
2020-03-26 09:45:00,13.62,13.64,13.56,13.59,306811.0,13.62,13.64,13.56,13.59,306811.0
2020-03-26 09:50:00,13.59,13.6,13.56,13.59,547697.0,13.59,13.6,13.56,13.59,547697.0
2020-03-26 09:55:00,13.59,13.63,13.58,13.62,648758.0,13.59,13.63,13.58,13.62,648758.0
2020-03-26 10:00:00,13.62,13.64,13.59,13.63,729792.0,13.62,13.64,13.59,13.63,729792.0
2020-03-26 10:05:00,13.63,13.69,13.63,13.66,633557.0,13.63,13.69,13.63,13.66,633557.0
2020-03-26 10:10:00,13.66,13.69,13.64,13.67,729184.0,13.66,13.69,13.64,13.67,729184.0
2020-03-26 10:15:00,13.67,13.7,13.66,13.69,696860.0,13.67,13.7,13.66,13.69,696860.0
2020-03-26 10:20:00,13.69,13.7,13.65,13.66,413494.0,13.69,13.7,13.65,13.66,413494.0
2020-03-26 10:25:00,13.65,13.68,13.64,13.67,386633.0,13.65,13.68,13.64,13.67,386633.0
2020-03-26 10:30:00,13.66,13.69,13.63,13.65,273056.0,13.66,13.69,13.63,13.65,273056.0
2020-03-26 10:35:00,13.65,13.65,13.58,13.58,581380.0,13.65,13.65,13.58,13.58,581380.0
2020-03-26 10:40:00,13.59,13.61,13.56,13.61,510847.0,13.59,13.61,13.56,13.61,510847.0
2020-03-26 10:45:00,13.6,13.61,13.55,13.59,211904.0,13.6,13.61,13.55,13.59,211904.0
2020-03-26 10:50:00,13.58,13.58,13.53,13.55,508085.0,13.58,13.58,13.53,13.55,508085.0
2020-03-26 10:55:00,13.55,13.55,13.46,13.48,852731.0,13.55,13.55,13.46,13.48,852731.0
2020-03-26 11:00:00,13.48,13.55,13.47,13.53,433379.0,13.48,13.55,13.47,13.53,433379.0
2020-03-26 11:05:00,13.53,13.55,13.5,13.52,213622.0,13.53,13.55,13.5,13.52,213622.0
2020-03-26 11:10:00,13.53,13.56,13.53,13.54,420347.0,13.53,13.56,13.53,13.54,420347.0
2020-03-26 11:15:00,13.55,13.6,13.54,13.6,591110.0,13.55,13.6,13.54,13.6,591110.0
2020-03-26 11:20:00,13.6,13.6,13.54,13.56,222286.0,13.6,13.6,13.54,13.56,222286.0
2020-03-26 11:25:00,13.56,13.59,13.55,13.58,410116.0,13.56,13.59,13.55,13.58,410116.0
2020-03-26 11:30:00,13.57,13.59,13.52,13.53,386621.0,13.57,13.59,13.52,13.53,386621.0
2020-03-26 11:35:00,13.53,13.55,13.51,13.55,450008.0,13.53,13.55,13.51,13.55,450008.0
2020-03-26 11:40:00,13.55,13.58,13.52,13.56,364431.0,13.55,13.58,13.52,13.56,364431.0
2020-03-26 11:45:00,13.56,13.56,13.51,13.51,522671.0,13.56,13.56,13.51,13.51,522671.0
2020-03-26 11:50:00,13.52,13.53,13.49,13.52,404674.0,13.52,13.53,13.49,13.52,404674.0
2020-03-26 11:55:00,13.53,13.53,13.48,13.49,373497.0,13.53,13.53,13.48,13.49,373497.0
2020-03-26 12:00:00,13.48,13.53,13.47,13.5,428110.0,13.48,13.53,13.47,13.5,428110.0
2020-03-26 12:05:00,13.5,13.5,13.45,13.47,267762.0,13.5,13.5,13.45,13.47,267762.0
2020-03-26 12:10:00,13.46,13.5,13.46,13.47,552563.0,13.46,13.5,13.46,13.47,552563.0
2020-03-26 12:15:00,13.48,13.49,13.46,13.48,315648.0,13.48,13.49,13.46,13.48,315648.0
2020-03-26 12:20:00,13.48,13.52,13.47,13.51,396464.0,13.48,13.52,13.47,13.51,396464.0
2020-03-26 12:25:00,13.51,13.53,13.49,13.5,280004.0,13.51,13.53,13.49,13.5,280004.0
2020-03-26 12:30:00,13.5,13.51,13.48,13.49,209994.0,13.5,13.51,13.48,13.49,209994.0
2020-03-26 12:35:00,13.49,13.49,13.47,13.49,90473.0,13.49,13.49,13.47,13.49,90473.0
2020-03-26 12:40:00,13.49,13.49,13.46,13.49,150598.0,13.49,13.49,13.46,13.49,150598.0
2020-03-26 12:45:00,13.49,13.49,13.45,13.48,162748.0,13.49,13.49,13.45,13.48,162748.0
2020-03-26 12:50:00,13.49,13.53,13.48,13.5,191392.0,13.49,13.53,13.48,13.5,191392.0
2020-03-26 12:55:00,13.51,13.51,13.49,13.51,158986.0,13.51,13.51,13.49,13.51,158986.0
2020-03-26 13:00:00,13.51,13.53,13.48,13.51,502175.0,13.51,13.53,13.48,13.51,502175.0
2020-03-26 13:05:00,13.51,13.51,13.46,13.46,512477.0,13.51,13.51,13.46,13.46,512477.0
2020-03-26 13:10:00,13.46,13.48,13.38,13.46,1556527.0,13.46,13.48,13.38,13.46,1556527.0
2020-03-26 13:15:00,13.46,13.46,13.43,13.45,286188.0,13.46,13.46,13.43,13.45,286188.0
2020-03-26 13:20:00,13.46,13.46,13.39,13.44,433601.0,13.46,13.46,13.39,13.44,433601.0
2020-03-26 13:25:00,13.44,13.47,13.43,13.44,156132.0,13.44,13.47,13.43,13.44,156132.0
2020-03-26 13:30:00,13.45,13.46,13.43,13.46,207390.0,13.45,13.46,13.43,13.46,207390.0
2020-03-26 13:35:00,13.46,13.53,13.45,13.52,875497.0,13.46,13.53,13.45,13.52,875497.0
2020-03-26 13:40:00,13.52,13.54,13.49,13.51,398913.0,13.52,13.54,13.49,13.51,398913.0
2020-03-26 13:45:00,13.51,13.52,13.49,13.51,279170.0,13.51,13.52,13.49,13.51,279170.0
2020-03-26 13:50:00,13.51,13.53,13.49,13.5,341594.0,13.51,13.53,13.49,13.5,341594.0
2020-03-26 13:55:00,13.51,13.53,13.49,13.51,270479.0,13.51,13.53,13.49,13.51,270479.0
2020-03-26 14:00:00,13.51,13.52,13.49,13.51,280146.0,13.51,13.52,13.49,13.51,280146.0
2020-03-26 14:05:00,13.5,13.51,13.44,13.44,394963.0,13.5,13.51,13.44,13.44,394963.0
2020-03-26 14:10:00,13.45,13.48,13.45,13.45,97956.0,13.45,13.48,13.45,13.45,97956.0
2020-03-26 14:15:00,13.45,13.46,13.42,13.46,426289.0,13.45,13.46,13.42,13.46,426289.0
2020-03-26 14:20:00,13.46,13.47,13.43,13.45,298194.0,13.46,13.47,13.43,13.45,298194.0
2020-03-26 14:25:00,13.45,13.47,13.4,13.41,295318.0,13.45,13.47,13.4,13.41,295318.0
2020-03-26 14:30:00,13.41,13.45,13.41,13.45,256512.0,13.41,13.45,13.41,13.45,256512.0
2020-03-26 14:35:00,13.45,13.48,13.43,13.46,104427.0,13.45,13.48,13.43,13.46,104427.0
2020-03-26 14:40:00,13.47,13.49,13.45,13.46,147120.0,13.47,13.49,13.45,13.46,147120.0
2020-03-26 14:45:00,13.47,13.47,13.46,13.46,79816.0,13.47,13.47,13.46,13.46,79816.0
2020-03-26 14:50:00,13.46,13.48,13.45,13.46,79135.0,13.46,13.48,13.45,13.46,79135.0
2020-03-26 14:55:00,13.46,13.48,13.45,13.46,116860.0,13.46,13.48,13.45,13.46,116860.0
2020-03-26 15:00:00,13.46,13.46,13.42,13.42,148012.0,13.46,13.46,13.42,13.42,148012.0
2020-03-26 15:05:00,13.42,13.43,13.41,13.42,162519.0,13.42,13.43,13.41,13.42,162519.0
2020-03-26 15:10:00,13.43,13.44,13.37,13.38,552613.0,13.43,13.44,13.37,13.38,552613.0
2020-03-26 15:15:00,13.39,13.4,13.35,13.37,679879.0,13.39,13.4,13.35,13.37,679879.0
2020-03-26 15:20:00,13.37,13.4,13.36,13.38,608519.0,13.37,13.4,13.36,13.38,608519.0
2020-03-26 15:25:00,13.38,13.41,13.36,13.4,491742.0,13.38,13.41,13.36,13.4,491742.0
2020-03-26 15:30:00,13.4,13.45,13.39,13.44,487557.0,13.4,13.45,13.39,13.44,487557.0
2020-03-26 15:35:00,13.44,13.45,13.38,13.4,448223.0,13.44,13.45,13.38,13.4,448223.0
2020-03-26 15:40:00,13.4,13.45,13.4,13.45,377255.0,13.4,13.45,13.4,13.45,377255.0
2020-03-26 15:45:00,13.45,13.49,13.43,13.47,421160.0,13.45,13.49,13.43,13.47,421160.0
2020-03-26 15:50:00,13.48,13.54,13.48,13.52,914541.0,13.48,13.54,13.48,13.52,914541.0
2020-03-26 15:55:00,13.53,13.54,13.5,13.51,838903.0,13.53,13.54,13.5,13.51,838903.0
2020-03-27 09:30:00,13.51,13.52,13.45,13.47,912676.0,13.51,13.52,13.45,13.47,912676.0
2020-03-27 09:35:00,13.47,13.5,13.44,13.45,491808.0,13.47,13.5,13.44,13.45,491808.0
2020-03-27 09:40:00,13.44,13.44,13.33,13.36,523286.0,13.44,13.44,13.33,13.36,523286.0
2020-03-27 09:45:00,13.37,13.39,13.34,13.37,527613.0,13.37,13.39,13.34,13.37,527613.0
2020-03-27 09:50:00,13.36,13.4,13.36,13.38,441872.0,13.36,13.4,13.36,13.38,441872.0
2020-03-27 09:55:00,13.38,13.42,13.38,13.4,151492.0,13.38,13.42,13.38,13.4,151492.0
2020-03-27 10:00:00,13.4,13.41,13.35,13.36,317976.0,13.4,13.41,13.35,13.36,317976.0
2020-03-27 10:05:00,13.37,13.39,13.32,13.34,302932.0,13.37,13.39,13.32,13.34,302932.0
2020-03-27 10:10:00,13.35,13.36,13.31,13.34,431308.0,13.35,13.36,13.31,13.34,431308.0
2020-03-27 10:15:00,13.34,13.35,13.3,13.33,307335.0,13.34,13.35,13.3,13.33,307335.0
2020-03-27 10:20:00,13.33,13.34,13.3,13.32,519643.0,13.33,13.34,13.3,13.32,519643.0
2020-03-27 10:25:00,13.33,13.36,13.33,13.34,333469.0,13.33,13.36,13.33,13.34,333469.0
2020-03-27 10:30:00,13.34,13.36,13.33,13.34,311120.0,13.34,13.36,13.33,13.34,311120.0
2020-03-27 10:35:00,13.34,13.35,13.29,13.32,429820.0,13.34,13.35,13.29,13.32,429820.0
2020-03-27 10:40:00,13.32,13.34,13.3,13.33,303463.0,13.32,13.34,13.3,13.33,303463.0
2020-03-27 10:45:00,13.33,13.34,13.3,13.32,420837.0,13.33,13.34,13.3,13.32,420837.0
2020-03-27 10:50:00,13.31,13.35,13.3,13.34,194184.0,13.31,13.35,13.3,13.34,194184.0
2020-03-27 10:55:00,13.34,13.39,13.33,13.38,274954.0,13.34,13.39,13.33,13.38,274954.0
2020-03-27 11:00:00,13.39,13.4,13.35,13.38,370116.0,13.39,13.4,13.35,13.38,370116.0
2020-03-27 11:05:00,13.38,13.39,13.34,13.36,183102.0,13.38,13.39,13.34,13.36,183102.0
2020-03-27 11:10:00,13.36,13.41,13.35,13.4,230918.0,13.36,13.41,13.35,13.4,230918.0
2020-03-27 11:15:00,13.4,13.44,13.39,13.4,207368.0,13.4,13.44,13.39,13.4,207368.0
2020-03-27 11:20:00,13.4,13.43,13.39,13.42,271394.0,13.4,13.43,13.39,13.42,271394.0
2020-03-27 11:25:00,13.43,13.43,13.39,13.41,147774.0,13.43,13.43,13.39,13.41,147774.0
2020-03-27 11:30:00,13.41,13.41,13.37,13.38,208677.0,13.41,13.41,13.37,13.38,208677.0
2020-03-27 11:35:00,13.38,13.41,13.38,13.4,119257.0,13.38,13.41,13.38,13.4,119257.0
2020-03-27 11:40:00,13.4,13.42,13.39,13.42,104684.0,13.4,13.42,13.39,13.42,104684.0
2020-03-27 11:45:00,13.42,13.43,13.39,13.41,183493.0,13.42,13.43,13.39,13.41,183493.0
2020-03-27 11:50:00,13.42,13.44,13.41,13.43,374434.0,13.42,13.44,13.41,13.43,374434.0
2020-03-27 11:55:00,13.42,13.45,13.41,13.41,312583.0,13.42,13.45,13.41,13.41,312583.0
2020-03-27 12:00:00,13.41,13.43,13.39,13.42,197190.0,13.41,13.43,13.39,13.42,197190.0
2020-03-27 12:05:00,13.42,13.43,13.41,13.43,291378.0,13.42,13.43,13.41,13.43,291378.0
2020-03-27 12:10:00,13.42,13.46,13.42,13.45,216440.0,13.42,13.46,13.42,13.45,216440.0
2020-03-27 12:15:00,13.44,13.49,13.44,13.49,219256.0,13.44,13.49,13.44,13.49,219256.0
2020-03-27 12:20:00,13.49,13.5,13.44,13.45,302549.0,13.49,13.5,13.44,13.45,302549.0
2020-03-27 12:25:00,13.45,13.47,13.43,13.45,108199.0,13.45,13.47,13.43,13.45,108199.0
2020-03-27 12:30:00,13.44,13.45,13.43,13.44,41330.0,13.44,13.45,13.43,13.44,41330.0
2020-03-27 12:35:00,13.44,13.47,13.44,13.45,118382.0,13.44,13.47,13.44,13.45,118382.0
2020-03-27 12:40:00,13.45,13.47,13.44,13.46,127063.0,13.45,13.47,13.44,13.46,127063.0
2020-03-27 12:45:00,13.46,13.48,13.45,13.46,166423.0,13.46,13.48,13.45,13.46,166423.0
2020-03-27 12:50:00,13.47,13.47,13.44,13.44,70956.0,13.47,13.47,13.44,13.44,70956.0
2020-03-27 12:55:00,13.45,13.46,13.43,13.44,123504.0,13.45,13.46,13.43,13.44,123504.0
2020-03-27 13:00:00,13.44,13.47,13.43,13.46,67869.0,13.44,13.47,13.43,13.46,67869.0
2020-03-27 13:05:00,13.46,13.46,13.42,13.43,88046.0,13.46,13.46,13.42,13.43,88046.0
2020-03-27 13:10:00,13.43,13.44,13.38,13.4,256805.0,13.43,13.44,13.38,13.4,256805.0
2020-03-27 13:15:00,13.39,13.41,13.36,13.41,187110.0,13.39,13.41,13.36,13.41,187110.0
2020-03-27 13:20:00,13.41,13.43,13.38,13.42,132789.0,13.41,13.43,13.38,13.42,132789.0
2020-03-27 13:25:00,13.42,13.43,13.4,13.4,287911.0,13.42,13.43,13.4,13.4,287911.0
2020-03-27 13:30:00,13.4,13.42,13.38,13.41,132939.0,13.4,13.42,13.38,13.41,132939.0
2020-03-27 13:35:00,13.4,13.44,13.39,13.44,260741.0,13.4,13.44,13.39,13.44,260741.0
2020-03-27 13:40:00,13.43,13.45,13.42,13.42,247098.0,13.43,13.45,13.42,13.42,247098.0
2020-03-27 13:45:00,13.42,13.43,13.39,13.43,211706.0,13.42,13.43,13.39,13.43,211706.0
2020-03-27 13:50:00,13.43,13.44,13.42,13.42,106433.0,13.43,13.44,13.42,13.42,106433.0
2020-03-27 13:55:00,13.43,13.46,13.42,13.46,131451.0,13.43,13.46,13.42,13.46,131451.0
2020-03-27 14:00:00,13.46,13.46,13.43,13.44,165622.0,13.46,13.46,13.43,13.44,165622.0
2020-03-27 14:05:00,13.44,13.45,13.41,13.42,163115.0,13.44,13.45,13.41,13.42,163115.0
2020-03-27 14:10:00,13.41,13.45,13.41,13.44,69505.0,13.41,13.45,13.41,13.44,69505.0
2020-03-27 14:15:00,13.44,13.45,13.42,13.43,89234.0,13.44,13.45,13.42,13.43,89234.0
2020-03-27 14:20:00,13.42,13.44,13.41,13.42,120103.0,13.42,13.44,13.41,13.42,120103.0
2020-03-27 14:25:00,13.43,13.45,13.42,13.43,144576.0,13.43,13.45,13.42,13.43,144576.0
2020-03-27 14:30:00,13.44,13.45,13.43,13.44,112075.0,13.44,13.45,13.43,13.44,112075.0
2020-03-27 14:35:00,13.44,13.46,13.43,13.44,54599.0,13.44,13.46,13.43,13.44,54599.0
2020-03-27 14:40:00,13.44,13.45,13.42,13.43,204756.0,13.44,13.45,13.42,13.43,204756.0
2020-03-27 14:45:00,13.44,13.45,13.42,13.45,95196.0,13.44,13.45,13.42,13.45,95196.0
2020-03-27 14:50:00,13.44,13.46,13.44,13.45,58935.0,13.44,13.46,13.44,13.45,58935.0
2020-03-27 14:55:00,13.45,13.49,13.44,13.48,163598.0,13.45,13.49,13.44,13.48,163598.0
2020-03-27 15:00:00,13.48,13.5,13.47,13.49,94112.0,13.48,13.5,13.47,13.49,94112.0
2020-03-27 15:05:00,13.48,13.53,13.48,13.52,624873.0,13.48,13.53,13.48,13.52,624873.0
2020-03-27 15:10:00,13.53,13.53,13.51,13.51,116698.0,13.53,13.53,13.51,13.51,116698.0
2020-03-27 15:15:00,13.51,13.52,13.49,13.49,78556.0,13.51,13.52,13.49,13.49,78556.0
2020-03-27 15:20:00,13.5,13.5,13.45,13.48,152334.0,13.5,13.5,13.45,13.48,152334.0
2020-03-27 15:25:00,13.47,13.51,13.47,13.51,320744.0,13.47,13.51,13.47,13.51,320744.0
2020-03-27 15:30:00,13.5,13.52,13.48,13.48,230631.0,13.5,13.52,13.48,13.48,230631.0
2020-03-27 15:35:00,13.49,13.51,13.48,13.49,193069.0,13.49,13.51,13.48,13.49,193069.0
2020-03-27 15:40:00,13.49,13.51,13.48,13.49,275536.0,13.49,13.51,13.48,13.49,275536.0
2020-03-27 15:45:00,13.49,13.51,13.49,13.49,339039.0,13.49,13.51,13.49,13.49,339039.0
2020-03-27 15:50:00,13.49,13.5,13.45,13.45,470949.0,13.49,13.5,13.45,13.45,470949.0
2020-03-27 15:55:00,13.45,13.47,13.44,13.44,542550.0,13.45,13.47,13.44,13.44,542550.0
2020-03-30 09:30:00,13.07,13.14,13.04,13.12,873644.0,13.07,13.14,13.04,13.12,873644.0
2020-03-30 09:35:00,13.12,13.13,13.08,13.09,396811.0,13.12,13.13,13.08,13.09,396811.0
2020-03-30 09:40:00,13.08,13.1,13.08,13.09,513267.0,13.08,13.1,13.08,13.09,513267.0
2020-03-30 09:45:00,13.09,13.15,13.09,13.13,402738.0,13.09,13.15,13.09,13.13,402738.0
2020-03-30 09:50:00,13.14,13.18,13.13,13.16,516875.0,13.14,13.18,13.13,13.16,516875.0
2020-03-30 09:55:00,13.16,13.27,13.15,13.21,1165199.0,13.16,13.27,13.15,13.21,1165199.0
2020-03-30 10:00:00,13.21,13.26,13.16,13.19,789485.0,13.21,13.26,13.16,13.19,789485.0
2020-03-30 10:05:00,13.19,13.2,13.14,13.16,337935.0,13.19,13.2,13.14,13.16,337935.0
2020-03-30 10:10:00,13.16,13.21,13.14,13.2,273233.0,13.16,13.21,13.14,13.2,273233.0
2020-03-30 10:15:00,13.2,13.23,13.19,13.21,338807.0,13.2,13.23,13.19,13.21,338807.0
2020-03-30 10:20:00,13.22,13.22,13.18,13.19,172094.0,13.22,13.22,13.18,13.19,172094.0
2020-03-30 10:25:00,13.19,13.25,13.18,13.21,434449.0,13.19,13.25,13.18,13.21,434449.0
2020-03-30 10:30:00,13.23,13.23,13.19,13.21,329176.0,13.23,13.23,13.19,13.21,329176.0
2020-03-30 10:35:00,13.21,13.25,13.21,13.21,275786.0,13.21,13.25,13.21,13.21,275786.0
2020-03-30 10:40:00,13.21,13.22,13.19,13.22,195352.0,13.21,13.22,13.19,13.22,195352.0
2020-03-30 10:45:00,13.22,13.24,13.21,13.23,193484.0,13.22,13.24,13.21,13.23,193484.0
2020-03-30 10:50:00,13.22,13.23,13.2,13.22,160126.0,13.22,13.23,13.2,13.22,160126.0
2020-03-30 10:55:00,13.23,13.24,13.15,13.18,209554.0,13.23,13.24,13.15,13.18,209554.0
2020-03-30 11:00:00,13.18,13.2,13.17,13.19,373088.0,13.18,13.2,13.17,13.19,373088.0
2020-03-30 11:05:00,13.2,13.22,13.18,13.2,205926.0,13.2,13.22,13.18,13.2,205926.0
2020-03-30 11:10:00,13.2,13.21,13.18,13.19,242207.0,13.2,13.21,13.18,13.19,242207.0
2020-03-30 11:15:00,13.2,13.2,13.13,13.14,307274.0,13.2,13.2,13.13,13.14,307274.0
2020-03-30 11:20:00,13.15,13.16,13.11,13.11,187315.0,13.15,13.16,13.11,13.11,187315.0
2020-03-30 11:25:00,13.11,13.12,13.08,13.09,417541.0,13.11,13.12,13.08,13.09,417541.0
2020-03-30 11:30:00,13.09,13.1,13.05,13.1,236424.0,13.09,13.1,13.05,13.1,236424.0
2020-03-30 11:35:00,13.09,13.1,13.07,13.09,156040.0,13.09,13.1,13.07,13.09,156040.0
2020-03-30 11:40:00,13.09,13.09,13.05,13.08,153029.0,13.09,13.09,13.05,13.08,153029.0
2020-03-30 11:45:00,13.08,13.12,13.07,13.1,245857.0,13.08,13.12,13.07,13.1,245857.0
2020-03-30 11:50:00,13.1,13.12,13.08,13.11,89118.0,13.1,13.12,13.08,13.11,89118.0
2020-03-30 11:55:00,13.1,13.13,13.09,13.11,85101.0,13.1,13.13,13.09,13.11,85101.0
2020-03-30 12:00:00,13.11,13.12,13.07,13.09,144202.0,13.11,13.12,13.07,13.09,144202.0
2020-03-30 12:05:00,13.08,13.09,13.06,13.07,253002.0,13.08,13.09,13.06,13.07,253002.0
2020-03-30 12:10:00,13.07,13.08,13.05,13.07,224174.0,13.07,13.08,13.05,13.07,224174.0
2020-03-30 12:15:00,13.07,13.08,13.05,13.05,136190.0,13.07,13.08,13.05,13.05,136190.0
2020-03-30 12:20:00,13.05,13.06,13.02,13.02,190236.0,13.05,13.06,13.02,13.02,190236.0
2020-03-30 12:25:00,13.03,13.09,13.02,13.08,313543.0,13.03,13.09,13.02,13.08,313543.0
2020-03-30 12:30:00,13.08,13.08,13.04,13.05,162930.0,13.08,13.08,13.04,13.05,162930.0
2020-03-30 12:35:00,13.05,13.06,13.04,13.04,196905.0,13.05,13.06,13.04,13.04,196905.0
2020-03-30 12:40:00,13.04,13.05,13.03,13.04,142662.0,13.04,13.05,13.03,13.04,142662.0
2020-03-30 12:45:00,13.04,13.05,12.99,13.0,419952.0,13.04,13.05,12.99,13.0,419952.0
2020-03-30 12:50:00,13.0,13.02,12.99,13.02,95186.0,13.0,13.02,12.99,13.02,95186.0
2020-03-30 12:55:00,13.02,13.03,13.0,13.0,282698.0,13.02,13.03,13.0,13.0,282698.0
2020-03-30 13:00:00,13.01,13.03,12.98,13.02,282377.0,13.01,13.03,12.98,13.02,282377.0
2020-03-30 13:05:00,13.03,13.03,12.99,13.0,552934.0,13.03,13.03,12.99,13.0,552934.0
2020-03-30 13:10:00,12.99,13.01,12.97,13.0,241667.0,12.99,13.01,12.97,13.0,241667.0
2020-03-30 13:15:00,13.0,13.0,12.96,12.98,193544.0,13.0,13.0,12.96,12.98,193544.0
2020-03-30 13:20:00,12.98,13.02,12.93,13.01,553667.0,12.98,13.02,12.93,13.01,553667.0
2020-03-30 13:25:00,13.01,13.02,12.98,12.99,468312.0,13.01,13.02,12.98,12.99,468312.0
2020-03-30 13:30:00,13.0,13.02,13.0,13.01,321668.0,13.0,13.02,13.0,13.01,321668.0
2020-03-30 13:35:00,13.01,13.02,12.98,12.99,128921.0,13.01,13.02,12.98,12.99,128921.0
2020-03-30 13:40:00,12.98,12.99,12.96,12.96,207442.0,12.98,12.99,12.96,12.96,207442.0
2020-03-30 13:45:00,12.96,12.98,12.95,12.95,133555.0,12.96,12.98,12.95,12.95,133555.0
2020-03-30 13:50:00,12.96,12.97,12.95,12.96,172279.0,12.96,12.97,12.95,12.96,172279.0
2020-03-30 13:55:00,12.95,12.97,12.93,12.94,424723.0,12.95,12.97,12.93,12.94,424723.0
2020-03-30 14:00:00,12.93,12.94,12.91,12.94,385378.0,12.93,12.94,12.91,12.94,385378.0
2020-03-30 14:05:00,12.94,12.94,12.88,12.89,511066.0,12.94,12.94,12.88,12.89,511066.0
2020-03-30 14:10:00,12.88,12.94,12.88,12.93,584186.0,12.88,12.94,12.88,12.93,584186.0
2020-03-30 14:15:00,12.94,12.94,12.9,12.93,426926.0,12.94,12.94,12.9,12.93,426926.0
2020-03-30 14:20:00,12.93,12.96,12.92,12.95,122844.0,12.93,12.96,12.92,12.95,122844.0
2020-03-30 14:25:00,12.95,12.99,12.94,12.98,230885.0,12.95,12.99,12.94,12.98,230885.0
2020-03-30 14:30:00,12.97,13.01,12.97,13.01,173222.0,12.97,13.01,12.97,13.01,173222.0
2020-03-30 14:35:00,13.0,13.02,12.98,13.02,220666.0,13.0,13.02,12.98,13.02,220666.0
2020-03-30 14:40:00,13.02,13.03,13.01,13.03,203634.0,13.02,13.03,13.01,13.03,203634.0
2020-03-30 14:45:00,13.03,13.04,13.01,13.02,314019.0,13.03,13.04,13.01,13.02,314019.0
2020-03-30 14:50:00,13.02,13.03,12.99,12.99,365279.0,13.02,13.03,12.99,12.99,365279.0
2020-03-30 14:55:00,13.0,13.03,12.98,13.01,283802.0,13.0,13.03,12.98,13.01,283802.0
2020-03-30 15:00:00,13.01,13.04,13.0,13.04,279954.0,13.01,13.04,13.0,13.04,279954.0
2020-03-30 15:05:00,13.04,13.06,13.03,13.04,319505.0,13.04,13.06,13.03,13.04,319505.0
2020-03-30 15:10:00,13.05,13.05,13.03,13.04,246382.0,13.05,13.05,13.03,13.04,246382.0
2020-03-30 15:15:00,13.04,13.04,13.02,13.04,326264.0,13.04,13.04,13.02,13.04,326264.0
2020-03-30 15:20:00,13.04,13.06,13.03,13.04,284439.0,13.04,13.06,13.03,13.04,284439.0
2020-03-30 15:25:00,13.04,13.05,13.02,13.05,309272.0,13.04,13.05,13.02,13.05,309272.0
2020-03-30 15:30:00,13.05,13.07,13.04,13.06,242848.0,13.05,13.07,13.04,13.06,242848.0
2020-03-30 15:35:00,13.06,13.09,13.05,13.09,261364.0,13.06,13.09,13.05,13.09,261364.0
2020-03-30 15:40:00,13.09,13.13,13.08,13.13,540488.0,13.09,13.13,13.08,13.13,540488.0
2020-03-30 15:45:00,13.13,13.14,13.11,13.11,746298.0,13.13,13.14,13.11,13.11,746298.0
2020-03-30 15:50:00,13.12,13.16,13.11,13.15,757358.0,13.12,13.16,13.11,13.15,757358.0
2020-03-30 15:55:00,13.16,13.18,13.15,13.17,1030352.0,13.16,13.18,13.15,13.17,1030352.0
2020-03-31 09:30:00,13.13,13.14,13.1,13.11,648798.0,13.13,13.14,13.1,13.11,648798.0
2020-03-31 09:35:00,13.12,13.15,13.11,13.14,884354.0,13.12,13.15,13.11,13.14,884354.0
2020-03-31 09:40:00,13.14,13.16,13.12,13.14,386527.0,13.14,13.16,13.12,13.14,386527.0
2020-03-31 09:45:00,13.13,13.14,13.09,13.09,252478.0,13.13,13.14,13.09,13.09,252478.0
2020-03-31 09:50:00,13.09,13.1,13.07,13.07,332992.0,13.09,13.1,13.07,13.07,332992.0
2020-03-31 09:55:00,13.07,13.1,13.06,13.09,217333.0,13.07,13.1,13.06,13.09,217333.0
2020-03-31 10:00:00,13.09,13.11,13.09,13.11,224276.0,13.09,13.11,13.09,13.11,224276.0
2020-03-31 10:05:00,13.1,13.12,13.1,13.1,215834.0,13.1,13.12,13.1,13.1,215834.0
2020-03-31 10:10:00,13.1,13.15,13.09,13.13,147101.0,13.1,13.15,13.09,13.13,147101.0
2020-03-31 10:15:00,13.13,13.15,13.11,13.15,202711.0,13.13,13.15,13.11,13.15,202711.0
2020-03-31 10:20:00,13.15,13.15,13.12,13.15,109889.0,13.15,13.15,13.12,13.15,109889.0
2020-03-31 10:25:00,13.15,13.16,13.14,13.16,81297.0,13.15,13.16,13.14,13.16,81297.0
2020-03-31 10:30:00,13.15,13.17,13.14,13.15,233656.0,13.15,13.17,13.14,13.15,233656.0
2020-03-31 10:35:00,13.15,13.15,13.12,13.13,197819.0,13.15,13.15,13.12,13.13,197819.0
2020-03-31 10:40:00,13.13,13.14,13.11,13.12,118511.0,13.13,13.14,13.11,13.12,118511.0
2020-03-31 10:45:00,13.12,13.13,13.1,13.12,93704.0,13.12,13.13,13.1,13.12,93704.0
2020-03-31 10:50:00,13.12,13.14,13.1,13.13,129583.0,13.12,13.14,13.1,13.13,129583.0
2020-03-31 10:55:00,13.13,13.17,13.13,13.16,207307.0,13.13,13.17,13.13,13.16,207307.0
2020-03-31 11:00:00,13.16,13.17,13.15,13.16,124535.0,13.16,13.17,13.15,13.16,124535.0
2020-03-31 11:05:00,13.16,13.19,13.16,13.19,158819.0,13.16,13.19,13.16,13.19,158819.0
2020-03-31 11:10:00,13.19,13.21,13.18,13.2,138439.0,13.19,13.21,13.18,13.2,138439.0
2020-03-31 11:15:00,13.21,13.32,13.21,13.23,1541081.0,13.21,13.32,13.21,13.23,1541081.0
2020-03-31 11:20:00,13.23,13.24,13.2,13.22,378439.0,13.23,13.24,13.2,13.22,378439.0
2020-03-31 11:25:00,13.22,13.27,13.21,13.27,165944.0,13.22,13.27,13.21,13.27,165944.0
2020-03-31 11:30:00,13.27,13.29,13.22,13.29,85859.0,13.27,13.29,13.22,13.29,85859.0
2020-03-31 11:35:00,13.29,13.29,13.26,13.29,230959.0,13.29,13.29,13.26,13.29,230959.0
2020-03-31 11:40:00,13.28,13.29,13.23,13.24,1671825.0,13.28,13.29,13.23,13.24,1671825.0
2020-03-31 11:45:00,13.25,13.25,13.22,13.24,173013.0,13.25,13.25,13.22,13.24,173013.0
2020-03-31 11:50:00,13.23,13.25,13.22,13.24,152727.0,13.23,13.25,13.22,13.24,152727.0
2020-03-31 11:55:00,13.24,13.29,13.24,13.28,183273.0,13.24,13.29,13.24,13.28,183273.0
2020-03-31 12:00:00,13.28,13.28,13.21,13.22,273729.0,13.28,13.28,13.21,13.22,273729.0
2020-03-31 12:05:00,13.23,13.24,13.22,13.23,47826.0,13.23,13.24,13.22,13.23,47826.0
2020-03-31 12:10:00,13.23,13.24,13.21,13.24,182846.0,13.23,13.24,13.21,13.24,182846.0
2020-03-31 12:15:00,13.24,13.24,13.21,13.21,77037.0,13.24,13.24,13.21,13.21,77037.0
2020-03-31 12:20:00,13.21,13.21,13.19,13.21,122535.0,13.21,13.21,13.19,13.21,122535.0
2020-03-31 12:25:00,13.2,13.2,13.17,13.19,92866.0,13.2,13.2,13.17,13.19,92866.0
2020-03-31 12:30:00,13.18,13.18,13.13,13.15,333510.0,13.18,13.18,13.13,13.15,333510.0
2020-03-31 12:35:00,13.15,13.15,13.12,13.12,165624.0,13.15,13.15,13.12,13.12,165624.0
2020-03-31 12:40:00,13.13,13.15,13.11,13.12,650426.0,13.13,13.15,13.11,13.12,650426.0
2020-03-31 12:45:00,13.11,13.12,13.07,13.09,364948.0,13.11,13.12,13.07,13.09,364948.0
2020-03-31 12:50:00,13.09,13.13,13.07,13.13,377908.0,13.09,13.13,13.07,13.13,377908.0
2020-03-31 12:55:00,13.13,13.13,13.1,13.1,361479.0,13.13,13.13,13.1,13.1,361479.0
2020-03-31 13:00:00,13.09,13.11,13.06,13.07,254868.0,13.09,13.11,13.06,13.07,254868.0
2020-03-31 13:05:00,13.07,13.08,12.98,13.05,988138.0,13.07,13.08,12.98,13.05,988138.0
2020-03-31 13:10:00,13.05,13.05,12.98,12.99,569242.0,13.05,13.05,12.98,12.99,569242.0
2020-03-31 13:15:00,12.98,13.03,12.95,13.02,427241.0,12.98,13.03,12.95,13.02,427241.0
2020-03-31 13:20:00,13.02,13.06,13.0,13.03,233299.0,13.02,13.06,13.0,13.03,233299.0
2020-03-31 13:25:00,13.04,13.05,12.96,13.02,525515.0,13.04,13.05,12.96,13.02,525515.0
2020-03-31 13:30:00,13.02,13.05,13.0,13.03,219532.0,13.02,13.05,13.0,13.03,219532.0
2020-03-31 13:35:00,13.03,13.05,13.01,13.01,167990.0,13.03,13.05,13.01,13.01,167990.0
2020-03-31 13:40:00,13.01,13.04,13.0,13.02,330689.0,13.01,13.04,13.0,13.02,330689.0
2020-03-31 13:45:00,13.02,13.04,13.02,13.04,56298.0,13.02,13.04,13.02,13.04,56298.0
2020-03-31 13:50:00,13.05,13.06,13.02,13.04,190754.0,13.05,13.06,13.02,13.04,190754.0
2020-03-31 13:55:00,13.04,13.07,13.04,13.07,164306.0,13.04,13.07,13.04,13.07,164306.0
2020-03-31 14:00:00,13.07,13.08,13.05,13.07,162471.0,13.07,13.08,13.05,13.07,162471.0
2020-03-31 14:05:00,13.07,13.08,13.04,13.08,222044.0,13.07,13.08,13.04,13.08,222044.0
2020-03-31 14:10:00,13.07,13.09,13.06,13.07,107890.0,13.07,13.09,13.06,13.07,107890.0
2020-03-31 14:15:00,13.08,13.09,13.06,13.07,155671.0,13.08,13.09,13.06,13.07,155671.0
2020-03-31 14:20:00,13.07,13.08,13.05,13.08,103512.0,13.07,13.08,13.05,13.08,103512.0
2020-03-31 14:25:00,13.08,13.1,13.07,13.08,133201.0,13.08,13.1,13.07,13.08,133201.0
2020-03-31 14:30:00,13.09,13.1,13.07,13.09,89725.0,13.09,13.1,13.07,13.09,89725.0
2020-03-31 14:35:00,13.1,13.1,13.08,13.09,113925.0,13.1,13.1,13.08,13.09,113925.0
2020-03-31 14:40:00,13.09,13.11,13.08,13.1,80092.0,13.09,13.11,13.08,13.1,80092.0
2020-03-31 14:45:00,13.09,13.1,13.07,13.08,236178.0,13.09,13.1,13.07,13.08,236178.0
2020-03-31 14:50:00,13.08,13.09,13.06,13.09,121389.0,13.08,13.09,13.06,13.09,121389.0
2020-03-31 14:55:00,13.08,13.1,13.07,13.09,140447.0,13.08,13.1,13.07,13.09,140447.0
2020-03-31 15:00:00,13.09,13.09,13.06,13.07,63762.0,13.09,13.09,13.06,13.07,63762.0
2020-03-31 15:05:00,13.06,13.08,13.06,13.07,189743.0,13.06,13.08,13.06,13.07,189743.0
2020-03-31 15:10:00,13.07,13.08,13.05,13.07,272171.0,13.07,13.08,13.05,13.07,272171.0
2020-03-31 15:15:00,13.07,13.08,13.06,13.07,115663.0,13.07,13.08,13.06,13.07,115663.0
2020-03-31 15:20:00,13.07,13.07,13.04,13.06,285293.0,13.07,13.07,13.04,13.06,285293.0
2020-03-31 15:25:00,13.06,13.07,13.05,13.06,387683.0,13.06,13.07,13.05,13.06,387683.0
2020-03-31 15:30:00,13.06,13.07,13.05,13.06,185001.0,13.06,13.07,13.05,13.06,185001.0
2020-03-31 15:35:00,13.05,13.06,13.04,13.05,222888.0,13.05,13.06,13.04,13.05,222888.0
2020-03-31 15:40:00,13.05,13.08,13.04,13.07,468367.0,13.05,13.08,13.04,13.07,468367.0
2020-03-31 15:45:00,13.07,13.08,13.06,13.07,310886.0,13.07,13.08,13.06,13.07,310886.0
2020-03-31 15:50:00,13.07,13.08,13.03,13.04,426635.0,13.07,13.08,13.03,13.04,426635.0
2020-03-31 15:55:00,13.04,13.05,13.02,13.04,672651.0,13.04,13.05,13.02,13.04,672651.0
2020-04-01 09:30:00,13.0,13.04,12.98,12.98,566554.0,13.0,13.04,12.98,12.98,566554.0
2020-04-01 09:35:00,12.98,13.0,12.94,12.98,521393.0,12.98,13.0,12.94,12.98,521393.0
2020-04-01 09:40:00,12.98,13.01,12.95,12.96,243578.0,12.98,13.01,12.95,12.96,243578.0
2020-04-01 09:45:00,12.97,12.98,12.94,12.97,252356.0,12.97,12.98,12.94,12.97,252356.0
2020-04-01 09:50:00,12.97,13.03,12.97,13.0,596714.0,12.97,13.03,12.97,13.0,596714.0
2020-04-01 09:55:00,13.0,13.02,13.0,13.02,218561.0,13.0,13.02,13.0,13.02,218561.0
2020-04-01 10:00:00,13.01,13.02,12.96,12.97,197021.0,13.01,13.02,12.96,12.97,197021.0
2020-04-01 10:05:00,12.98,13.04,12.97,13.03,159167.0,12.98,13.04,12.97,13.03,159167.0
2020-04-01 10:10:00,13.03,13.04,13.01,13.03,102860.0,13.03,13.04,13.01,13.03,102860.0
2020-04-01 10:15:00,13.03,13.05,13.03,13.04,131391.0,13.03,13.05,13.03,13.04,131391.0
2020-04-01 10:20:00,13.04,13.08,13.04,13.06,443830.0,13.04,13.08,13.04,13.06,443830.0
2020-04-01 10:25:00,13.06,13.09,13.05,13.07,557585.0,13.06,13.09,13.05,13.07,557585.0
2020-04-01 10:30:00,13.06,13.1,13.05,13.09,1094998.0,13.06,13.1,13.05,13.09,1094998.0
2020-04-01 10:35:00,13.09,13.12,13.08,13.1,667871.0,13.09,13.12,13.08,13.1,667871.0
2020-04-01 10:40:00,13.1,13.11,13.09,13.09,221999.0,13.1,13.11,13.09,13.09,221999.0
2020-04-01 10:45:00,13.1,13.11,13.08,13.1,109502.0,13.1,13.11,13.08,13.1,109502.0
2020-04-01 10:50:00,13.1,13.12,13.09,13.1,128324.0,13.1,13.12,13.09,13.1,128324.0
2020-04-01 10:55:00,13.11,13.11,13.09,13.09,71219.0,13.11,13.11,13.09,13.09,71219.0
2020-04-01 11:00:00,13.09,13.11,13.08,13.11,128126.0,13.09,13.11,13.08,13.11,128126.0
2020-04-01 11:05:00,13.1,13.11,13.09,13.11,67810.0,13.1,13.11,13.09,13.11,67810.0
2020-04-01 11:10:00,13.11,13.13,13.09,13.1,171585.0,13.11,13.13,13.09,13.1,171585.0
2020-04-01 11:15:00,13.1,13.13,13.09,13.13,112875.0,13.1,13.13,13.09,13.13,112875.0
2020-04-01 11:20:00,13.13,13.14,13.1,13.11,179684.0,13.13,13.14,13.1,13.11,179684.0
2020-04-01 11:25:00,13.1,13.11,13.06,13.07,135461.0,13.1,13.11,13.06,13.07,135461.0
2020-04-01 11:30:00,13.07,13.1,13.05,13.09,111118.0,13.07,13.1,13.05,13.09,111118.0
2020-04-01 11:35:00,13.09,13.1,13.08,13.09,88605.0,13.09,13.1,13.08,13.09,88605.0
2020-04-01 11:40:00,13.09,13.09,13.06,13.08,178537.0,13.09,13.09,13.06,13.08,178537.0
2020-04-01 11:45:00,13.08,13.1,13.07,13.08,216072.0,13.08,13.1,13.07,13.08,216072.0
2020-04-01 11:50:00,13.08,13.08,13.06,13.07,22326.0,13.08,13.08,13.06,13.07,22326.0
2020-04-01 11:55:00,13.07,13.08,13.07,13.08,88775.0,13.07,13.08,13.07,13.08,88775.0
2020-04-01 12:00:00,13.08,13.08,13.06,13.08,84769.0,13.08,13.08,13.06,13.08,84769.0
2020-04-01 12:05:00,13.08,13.08,13.06,13.06,43400.0,13.08,13.08,13.06,13.06,43400.0
2020-04-01 12:10:00,13.06,13.09,13.06,13.09,100308.0,13.06,13.09,13.06,13.09,100308.0
2020-04-01 12:15:00,13.09,13.09,13.07,13.08,181604.0,13.09,13.09,13.07,13.08,181604.0
2020-04-01 12:20:00,13.07,13.09,13.07,13.09,55641.0,13.07,13.09,13.07,13.09,55641.0
2020-04-01 12:25:00,13.09,13.1,13.08,13.09,83319.0,13.09,13.1,13.08,13.09,83319.0
2020-04-01 12:30:00,13.09,13.1,13.07,13.08,105697.0,13.09,13.1,13.07,13.08,105697.0
2020-04-01 12:35:00,13.08,13.08,13.05,13.05,69088.0,13.08,13.08,13.05,13.05,69088.0
2020-04-01 12:40:00,13.05,13.06,13.03,13.04,51960.0,13.05,13.06,13.03,13.04,51960.0
2020-04-01 12:45:00,13.04,13.05,13.02,13.02,104966.0,13.04,13.05,13.02,13.02,104966.0
2020-04-01 12:50:00,13.01,13.03,12.98,13.02,516829.0,13.01,13.03,12.98,13.02,516829.0
2020-04-01 12:55:00,13.01,13.03,13.01,13.03,88217.0,13.01,13.03,13.01,13.03,88217.0
2020-04-01 13:00:00,13.03,13.03,13.0,13.03,197283.0,13.03,13.03,13.0,13.03,197283.0
2020-04-01 13:05:00,13.03,13.03,13.0,13.02,194166.0,13.03,13.03,13.0,13.02,194166.0
2020-04-01 13:10:00,13.02,13.03,13.01,13.02,72161.0,13.02,13.03,13.01,13.02,72161.0
2020-04-01 13:15:00,13.02,13.04,13.01,13.03,82266.0,13.02,13.04,13.01,13.03,82266.0
2020-04-01 13:20:00,13.03,13.03,12.91,12.94,389148.0,13.03,13.03,12.91,12.94,389148.0
2020-04-01 13:25:00,12.95,12.96,12.87,12.92,1068330.0,12.95,12.96,12.87,12.92,1068330.0
2020-04-01 13:30:00,12.92,12.93,12.89,12.9,166622.0,12.92,12.93,12.89,12.9,166622.0
2020-04-01 13:35:00,12.91,12.94,12.9,12.94,295028.0,12.91,12.94,12.9,12.94,295028.0
2020-04-01 13:40:00,12.94,12.96,12.92,12.95,192583.0,12.94,12.96,12.92,12.95,192583.0
2020-04-01 13:45:00,12.95,12.95,12.91,12.94,303781.0,12.95,12.95,12.91,12.94,303781.0
2020-04-01 13:50:00,12.94,12.97,12.93,12.95,227068.0,12.94,12.97,12.93,12.95,227068.0
2020-04-01 13:55:00,12.95,12.97,12.95,12.96,222497.0,12.95,12.97,12.95,12.96,222497.0
2020-04-01 14:00:00,12.96,12.97,12.94,12.96,107541.0,12.96,12.97,12.94,12.96,107541.0
2020-04-01 14:05:00,12.97,12.98,12.95,12.96,139339.0,12.97,12.98,12.95,12.96,139339.0
2020-04-01 14:10:00,12.96,12.97,12.95,12.96,123522.0,12.96,12.97,12.95,12.96,123522.0
2020-04-01 14:15:00,12.96,12.96,12.93,12.94,146347.0,12.96,12.96,12.93,12.94,146347.0
2020-04-01 14:20:00,12.95,12.96,12.94,12.96,60527.0,12.95,12.96,12.94,12.96,60527.0
2020-04-01 14:25:00,12.96,12.96,12.94,12.96,96171.0,12.96,12.96,12.94,12.96,96171.0
2020-04-01 14:30:00,12.96,12.96,12.93,12.95,84676.0,12.96,12.96,12.93,12.95,84676.0
2020-04-01 14:35:00,12.94,12.98,12.94,12.97,90255.0,12.94,12.98,12.94,12.97,90255.0
2020-04-01 14:40:00,12.97,12.98,12.96,12.96,82003.0,12.97,12.98,12.96,12.96,82003.0
2020-04-01 14:45:00,12.96,12.99,12.96,12.98,189881.0,12.96,12.99,12.96,12.98,189881.0
2020-04-01 14:50:00,12.98,12.98,12.96,12.98,254401.0,12.98,12.98,12.96,12.98,254401.0
2020-04-01 14:55:00,12.98,12.99,12.97,12.99,232325.0,12.98,12.99,12.97,12.99,232325.0
2020-04-01 15:00:00,13.0,13.02,12.99,12.99,195989.0,13.0,13.02,12.99,12.99,195989.0
2020-04-01 15:05:00,13.0,13.0,12.97,12.98,73263.0,13.0,13.0,12.97,12.98,73263.0
2020-04-01 15:10:00,12.98,13.01,12.97,12.99,173144.0,12.98,13.01,12.97,12.99,173144.0
2020-04-01 15:15:00,12.99,13.01,12.98,12.99,100946.0,12.99,13.01,12.98,12.99,100946.0
2020-04-01 15:20:00,13.0,13.01,12.99,13.01,184976.0,13.0,13.01,12.99,13.01,184976.0
2020-04-01 15:25:00,13.01,13.01,12.98,12.99,151494.0,13.01,13.01,12.98,12.99,151494.0
2020-04-01 15:30:00,12.99,13.0,12.99,12.99,171748.0,12.99,13.0,12.99,12.99,171748.0
2020-04-01 15:35:00,13.0,13.0,12.96,12.97,308396.0,13.0,13.0,12.96,12.97,308396.0
2020-04-01 15:40:00,12.96,12.99,12.96,12.98,279955.0,12.96,12.99,12.96,12.98,279955.0
2020-04-01 15:45:00,12.98,13.02,12.98,13.02,336723.0,12.98,13.02,12.98,13.02,336723.0
2020-04-01 15:50:00,13.01,13.03,13.0,13.03,299731.0,13.01,13.03,13.0,13.03,299731.0
2020-04-01 15:55:00,13.02,13.03,13.0,13.01,723954.0,13.02,13.03,13.0,13.01,723954.0
2020-04-02 09:30:00,13.42,13.46,13.4,13.46,601553.0,13.42,13.46,13.4,13.46,601553.0
2020-04-02 09:35:00,13.46,13.46,13.43,13.44,154007.0,13.46,13.46,13.43,13.44,154007.0
2020-04-02 09:40:00,13.45,13.46,13.35,13.37,248151.0,13.45,13.46,13.35,13.37,248151.0
2020-04-02 09:45:00,13.37,13.4,13.36,13.38,282628.0,13.37,13.4,13.36,13.38,282628.0
2020-04-02 09:50:00,13.37,13.4,13.34,13.35,237314.0,13.37,13.4,13.34,13.35,237314.0
2020-04-02 09:55:00,13.36,13.41,13.35,13.39,316992.0,13.36,13.41,13.35,13.39,316992.0
2020-04-02 10:00:00,13.4,13.45,13.39,13.45,346046.0,13.4,13.45,13.39,13.45,346046.0
2020-04-02 10:05:00,13.45,13.46,13.42,13.45,509460.0,13.45,13.46,13.42,13.45,509460.0
2020-04-02 10:10:00,13.46,13.5,13.44,13.49,563001.0,13.46,13.5,13.44,13.49,563001.0
2020-04-02 10:15:00,13.49,13.5,13.46,13.47,365710.0,13.49,13.5,13.46,13.47,365710.0
2020-04-02 10:20:00,13.48,13.49,13.46,13.46,362630.0,13.48,13.49,13.46,13.46,362630.0
2020-04-02 10:25:00,13.47,13.51,13.45,13.5,243267.0,13.47,13.51,13.45,13.5,243267.0
2020-04-02 10:30:00,13.5,13.56,13.49,13.54,654437.0,13.5,13.56,13.49,13.54,654437.0
2020-04-02 10:35:00,13.54,13.6,13.5,13.59,1022186.0,13.54,13.6,13.5,13.59,1022186.0
2020-04-02 10:40:00,13.59,13.59,13.5,13.51,473125.0,13.59,13.59,13.5,13.51,473125.0
2020-04-02 10:45:00,13.51,13.52,13.48,13.5,426661.0,13.51,13.52,13.48,13.5,426661.0
2020-04-02 10:50:00,13.5,13.52,13.45,13.48,193045.0,13.5,13.52,13.45,13.48,193045.0
2020-04-02 10:55:00,13.49,13.54,13.48,13.52,1080027.0,13.49,13.54,13.48,13.52,1080027.0
2020-04-02 11:00:00,13.52,13.53,13.45,13.46,513100.0,13.52,13.53,13.45,13.46,513100.0
2020-04-02 11:05:00,13.46,13.48,13.43,13.47,440233.0,13.46,13.48,13.43,13.47,440233.0
2020-04-02 11:10:00,13.47,13.49,13.42,13.43,275581.0,13.47,13.49,13.42,13.43,275581.0
2020-04-02 11:15:00,13.44,13.47,13.43,13.47,132112.0,13.44,13.47,13.43,13.47,132112.0
2020-04-02 11:20:00,13.47,13.47,13.44,13.46,188357.0,13.47,13.47,13.44,13.46,188357.0
2020-04-02 11:25:00,13.46,13.47,13.43,13.46,169357.0,13.46,13.47,13.43,13.46,169357.0
2020-04-02 11:30:00,13.46,13.46,13.44,13.44,53812.0,13.46,13.46,13.44,13.44,53812.0
2020-04-02 11:35:00,13.44,13.45,13.42,13.44,132909.0,13.44,13.45,13.42,13.44,132909.0
2020-04-02 11:40:00,13.45,13.47,13.43,13.44,99870.0,13.45,13.47,13.43,13.44,99870.0
2020-04-02 11:45:00,13.44,13.45,13.42,13.44,203792.0,13.44,13.45,13.42,13.44,203792.0
2020-04-02 11:50:00,13.43,13.44,13.41,13.42,226703.0,13.43,13.44,13.41,13.42,226703.0
2020-04-02 11:55:00,13.42,13.44,13.41,13.43,109591.0,13.42,13.44,13.41,13.43,109591.0
2020-04-02 12:00:00,13.42,13.46,13.41,13.43,129243.0,13.42,13.46,13.41,13.43,129243.0
2020-04-02 12:05:00,13.43,13.44,13.41,13.43,57945.0,13.43,13.44,13.41,13.43,57945.0
2020-04-02 12:10:00,13.42,13.44,13.41,13.44,106039.0,13.42,13.44,13.41,13.44,106039.0
2020-04-02 12:15:00,13.44,13.54,13.44,13.49,950448.0,13.44,13.54,13.44,13.49,950448.0
2020-04-02 12:20:00,13.5,13.51,13.47,13.48,338848.0,13.5,13.51,13.47,13.48,338848.0
2020-04-02 12:25:00,13.48,13.52,13.47,13.49,407253.0,13.48,13.52,13.47,13.49,407253.0
2020-04-02 12:30:00,13.49,13.49,13.46,13.48,276647.0,13.49,13.49,13.46,13.48,276647.0
2020-04-02 12:35:00,13.48,13.5,13.46,13.48,210608.0,13.48,13.5,13.46,13.48,210608.0
2020-04-02 12:40:00,13.48,13.49,13.46,13.49,75774.0,13.48,13.49,13.46,13.49,75774.0
2020-04-02 12:45:00,13.49,13.5,13.47,13.49,56662.0,13.49,13.5,13.47,13.49,56662.0
2020-04-02 12:50:00,13.49,13.5,13.46,13.49,93982.0,13.49,13.5,13.46,13.49,93982.0
2020-04-02 12:55:00,13.48,13.49,13.47,13.49,71226.0,13.48,13.49,13.47,13.49,71226.0
2020-04-02 13:00:00,13.5,13.53,13.48,13.5,139572.0,13.5,13.53,13.48,13.5,139572.0
2020-04-02 13:05:00,13.5,13.51,13.47,13.49,94912.0,13.5,13.51,13.47,13.49,94912.0
2020-04-02 13:10:00,13.48,13.49,13.46,13.48,77147.0,13.48,13.49,13.46,13.48,77147.0
2020-04-02 13:15:00,13.48,13.52,13.48,13.52,57005.0,13.48,13.52,13.48,13.52,57005.0
2020-04-02 13:20:00,13.51,13.54,13.49,13.53,152198.0,13.51,13.54,13.49,13.53,152198.0
2020-04-02 13:25:00,13.53,13.54,13.48,13.49,165073.0,13.53,13.54,13.48,13.49,165073.0
2020-04-02 13:30:00,13.48,13.49,13.45,13.47,208272.0,13.48,13.49,13.45,13.47,208272.0
2020-04-02 13:35:00,13.47,13.48,13.46,13.47,55267.0,13.47,13.48,13.46,13.47,55267.0
2020-04-02 13:40:00,13.46,13.49,13.46,13.48,96909.0,13.46,13.49,13.46,13.48,96909.0
2020-04-02 13:45:00,13.49,13.51,13.47,13.49,89977.0,13.49,13.51,13.47,13.49,89977.0
2020-04-02 13:50:00,13.5,13.5,13.48,13.49,138091.0,13.5,13.5,13.48,13.49,138091.0
2020-04-02 13:55:00,13.49,13.49,13.47,13.49,49406.0,13.49,13.49,13.47,13.49,49406.0
2020-04-02 14:00:00,13.49,13.49,13.43,13.46,127411.0,13.49,13.49,13.43,13.46,127411.0
2020-04-02 14:05:00,13.45,13.47,13.42,13.43,89526.0,13.45,13.47,13.42,13.43,89526.0
2020-04-02 14:10:00,13.43,13.46,13.42,13.44,80036.0,13.43,13.46,13.42,13.44,80036.0
2020-04-02 14:15:00,13.45,13.46,13.43,13.44,192035.0,13.45,13.46,13.43,13.44,192035.0
2020-04-02 14:20:00,13.44,13.46,13.42,13.44,130788.0,13.44,13.46,13.42,13.44,130788.0
2020-04-02 14:25:00,13.44,13.47,13.43,13.45,219304.0,13.44,13.47,13.43,13.45,219304.0
2020-04-02 14:30:00,13.45,13.46,13.42,13.44,173277.0,13.45,13.46,13.42,13.44,173277.0
2020-04-02 14:35:00,13.45,13.49,13.44,13.48,73862.0,13.45,13.49,13.44,13.48,73862.0
2020-04-02 14:40:00,13.48,13.49,13.47,13.49,143445.0,13.48,13.49,13.47,13.49,143445.0
2020-04-02 14:45:00,13.48,13.48,13.45,13.48,127929.0,13.48,13.48,13.45,13.48,127929.0
2020-04-02 14:50:00,13.48,13.5,13.47,13.5,92536.0,13.48,13.5,13.47,13.5,92536.0
2020-04-02 14:55:00,13.5,13.51,13.48,13.51,127380.0,13.5,13.51,13.48,13.51,127380.0
2020-04-02 15:00:00,13.51,13.53,13.5,13.52,182229.0,13.51,13.53,13.5,13.52,182229.0
2020-04-02 15:05:00,13.52,13.54,13.5,13.53,125409.0,13.52,13.54,13.5,13.53,125409.0
2020-04-02 15:10:00,13.53,13.54,13.52,13.54,181030.0,13.53,13.54,13.52,13.54,181030.0
2020-04-02 15:15:00,13.53,13.56,13.53,13.56,131552.0,13.53,13.56,13.53,13.56,131552.0
2020-04-02 15:20:00,13.55,13.56,13.54,13.55,197163.0,13.55,13.56,13.54,13.55,197163.0
2020-04-02 15:25:00,13.55,13.57,13.54,13.57,182513.0,13.55,13.57,13.54,13.57,182513.0
2020-04-02 15:30:00,13.57,13.57,13.53,13.54,159385.0,13.57,13.57,13.53,13.54,159385.0
2020-04-02 15:35:00,13.55,13.56,13.53,13.54,214940.0,13.55,13.56,13.53,13.54,214940.0
2020-04-02 15:40:00,13.54,13.57,13.53,13.56,390662.0,13.54,13.57,13.53,13.56,390662.0
2020-04-02 15:45:00,13.56,13.57,13.52,13.53,248308.0,13.56,13.57,13.52,13.53,248308.0
2020-04-02 15:50:00,13.53,13.55,13.52,13.53,651511.0,13.53,13.55,13.52,13.53,651511.0
2020-04-02 15:55:00,13.53,13.54,13.51,13.52,825182.0,13.53,13.54,13.51,13.52,825182.0
2020-04-03 09:30:00,13.48,13.52,13.45,13.51,422539.0,13.48,13.52,13.45,13.51,422539.0
2020-04-03 09:35:00,13.51,13.52,13.49,13.51,326890.0,13.51,13.52,13.49,13.51,326890.0
2020-04-03 09:40:00,13.51,13.53,13.48,13.49,321039.0,13.51,13.53,13.48,13.49,321039.0
2020-04-03 09:45:00,13.48,13.5,13.46,13.5,332445.0,13.48,13.5,13.46,13.5,332445.0
2020-04-03 09:50:00,13.5,13.5,13.41,13.44,529218.0,13.5,13.5,13.41,13.44,529218.0
2020-04-03 09:55:00,13.43,13.46,13.43,13.43,208298.0,13.43,13.46,13.43,13.43,208298.0
2020-04-03 10:00:00,13.44,13.47,13.43,13.46,133956.0,13.44,13.47,13.43,13.46,133956.0
2020-04-03 10:05:00,13.45,13.47,13.43,13.46,188236.0,13.45,13.47,13.43,13.46,188236.0
2020-04-03 10:10:00,13.46,13.46,13.43,13.44,131015.0,13.46,13.46,13.43,13.44,131015.0
2020-04-03 10:15:00,13.43,13.44,13.39,13.39,543939.0,13.43,13.44,13.39,13.39,543939.0
2020-04-03 10:20:00,13.4,13.46,13.39,13.45,347932.0,13.4,13.46,13.39,13.45,347932.0
2020-04-03 10:25:00,13.45,13.48,13.44,13.45,250359.0,13.45,13.48,13.44,13.45,250359.0
2020-04-03 10:30:00,13.45,13.46,13.43,13.45,134071.0,13.45,13.46,13.43,13.45,134071.0
2020-04-03 10:35:00,13.45,13.47,13.41,13.42,120700.0,13.45,13.47,13.41,13.42,120700.0
2020-04-03 10:40:00,13.42,13.44,13.4,13.44,147895.0,13.42,13.44,13.4,13.44,147895.0
2020-04-03 10:45:00,13.44,13.46,13.41,13.46,93895.0,13.44,13.46,13.41,13.46,93895.0
2020-04-03 10:50:00,13.45,13.46,13.44,13.44,101382.0,13.45,13.46,13.44,13.44,101382.0
2020-04-03 10:55:00,13.45,13.55,13.44,13.51,340834.0,13.45,13.55,13.44,13.51,340834.0
2020-04-03 11:00:00,13.51,13.52,13.48,13.48,282116.0,13.51,13.52,13.48,13.48,282116.0
2020-04-03 11:05:00,13.49,13.5,13.47,13.48,142776.0,13.49,13.5,13.47,13.48,142776.0
2020-04-03 11:10:00,13.48,13.5,13.48,13.49,77687.0,13.48,13.5,13.48,13.49,77687.0
2020-04-03 11:15:00,13.49,13.52,13.49,13.49,145887.0,13.49,13.52,13.49,13.49,145887.0
2020-04-03 11:20:00,13.5,13.51,13.39,13.4,364222.0,13.5,13.51,13.39,13.4,364222.0
2020-04-03 11:25:00,13.39,13.43,13.39,13.4,169572.0,13.39,13.43,13.39,13.4,169572.0
2020-04-03 11:30:00,13.4,13.42,13.39,13.4,75160.0,13.4,13.42,13.39,13.4,75160.0
2020-04-03 11:35:00,13.4,13.42,13.38,13.41,190138.0,13.4,13.42,13.38,13.41,190138.0
2020-04-03 11:40:00,13.4,13.41,13.35,13.36,191254.0,13.4,13.41,13.35,13.36,191254.0
2020-04-03 11:45:00,13.35,13.38,13.33,13.37,246917.0,13.35,13.38,13.33,13.37,246917.0
2020-04-03 11:50:00,13.36,13.39,13.35,13.38,244426.0,13.36,13.39,13.35,13.38,244426.0
2020-04-03 11:55:00,13.38,13.42,13.37,13.4,213208.0,13.38,13.42,13.37,13.4,213208.0
2020-04-03 12:00:00,13.41,13.42,13.39,13.41,186079.0,13.41,13.42,13.39,13.41,186079.0
2020-04-03 12:05:00,13.41,13.41,13.37,13.38,69056.0,13.41,13.41,13.37,13.38,69056.0
2020-04-03 12:10:00,13.37,13.4,13.37,13.4,221653.0,13.37,13.4,13.37,13.4,221653.0
2020-04-03 12:15:00,13.4,13.42,13.39,13.41,145060.0,13.4,13.42,13.39,13.41,145060.0
2020-04-03 12:20:00,13.41,13.41,13.4,13.4,131018.0,13.41,13.41,13.4,13.4,131018.0
2020-04-03 12:25:00,13.41,13.44,13.39,13.44,90034.0,13.41,13.44,13.39,13.44,90034.0
2020-04-03 12:30:00,13.43,13.45,13.4,13.41,208234.0,13.43,13.45,13.4,13.41,208234.0
2020-04-03 12:35:00,13.4,13.43,13.4,13.41,77193.0,13.4,13.43,13.4,13.41,77193.0
2020-04-03 12:40:00,13.42,13.44,13.41,13.44,146827.0,13.42,13.44,13.41,13.44,146827.0
2020-04-03 12:45:00,13.44,13.44,13.41,13.42,329815.0,13.44,13.44,13.41,13.42,329815.0
2020-04-03 12:50:00,13.42,13.43,13.41,13.43,102053.0,13.42,13.43,13.41,13.43,102053.0
2020-04-03 12:55:00,13.43,13.43,13.39,13.4,110539.0,13.43,13.43,13.39,13.4,110539.0
2020-04-03 13:00:00,13.41,13.41,13.39,13.4,45911.0,13.41,13.41,13.39,13.4,45911.0
2020-04-03 13:05:00,13.41,13.43,13.4,13.43,68241.0,13.41,13.43,13.4,13.43,68241.0
2020-04-03 13:10:00,13.43,13.44,13.41,13.41,129967.0,13.43,13.44,13.41,13.41,129967.0
2020-04-03 13:15:00,13.42,13.42,13.37,13.38,191469.0,13.42,13.42,13.37,13.38,191469.0
2020-04-03 13:20:00,13.38,13.41,13.37,13.38,205270.0,13.38,13.41,13.37,13.38,205270.0
2020-04-03 13:25:00,13.38,13.4,13.35,13.39,244327.0,13.38,13.4,13.35,13.39,244327.0
2020-04-03 13:30:00,13.38,13.39,13.37,13.38,69515.0,13.38,13.39,13.37,13.38,69515.0
2020-04-03 13:35:00,13.38,13.4,13.38,13.39,63624.0,13.38,13.4,13.38,13.39,63624.0
2020-04-03 13:40:00,13.4,13.4,13.39,13.4,62566.0,13.4,13.4,13.39,13.4,62566.0
2020-04-03 13:45:00,13.4,13.41,13.38,13.38,226791.0,13.4,13.41,13.38,13.38,226791.0
2020-04-03 13:50:00,13.39,13.39,13.37,13.38,82231.0,13.39,13.39,13.37,13.38,82231.0
2020-04-03 13:55:00,13.38,13.4,13.38,13.39,57209.0,13.38,13.4,13.38,13.39,57209.0
2020-04-03 14:00:00,13.39,13.4,13.37,13.38,84973.0,13.39,13.4,13.37,13.38,84973.0
2020-04-03 14:05:00,13.37,13.38,13.35,13.36,119302.0,13.37,13.38,13.35,13.36,119302.0
2020-04-03 14:10:00,13.37,13.38,13.36,13.37,50875.0,13.37,13.38,13.36,13.37,50875.0
2020-04-03 14:15:00,13.36,13.38,13.36,13.37,33932.0,13.36,13.38,13.36,13.37,33932.0
2020-04-03 14:20:00,13.37,13.38,13.36,13.37,69087.0,13.37,13.38,13.36,13.37,69087.0
2020-04-03 14:25:00,13.37,13.39,13.36,13.39,132738.0,13.37,13.39,13.36,13.39,132738.0
2020-04-03 14:30:00,13.38,13.39,13.35,13.36,78859.0,13.38,13.39,13.35,13.36,78859.0
2020-04-03 14:35:00,13.36,13.38,13.35,13.37,59601.0,13.36,13.38,13.35,13.37,59601.0
2020-04-03 14:40:00,13.38,13.38,13.37,13.38,418044.0,13.38,13.38,13.37,13.38,418044.0
2020-04-03 14:45:00,13.38,13.39,13.37,13.38,353914.0,13.38,13.39,13.37,13.38,353914.0
2020-04-03 14:50:00,13.38,13.4,13.37,13.4,206161.0,13.38,13.4,13.37,13.4,206161.0
2020-04-03 14:55:00,13.4,13.43,13.4,13.43,105180.0,13.4,13.43,13.4,13.43,105180.0
2020-04-03 15:00:00,13.43,13.43,13.39,13.39,200399.0,13.43,13.43,13.39,13.39,200399.0
2020-04-03 15:05:00,13.4,13.41,13.39,13.41,95373.0,13.4,13.41,13.39,13.41,95373.0
2020-04-03 15:10:00,13.4,13.42,13.39,13.42,159397.0,13.4,13.42,13.39,13.42,159397.0
2020-04-03 15:15:00,13.42,13.46,13.41,13.44,189192.0,13.42,13.46,13.41,13.44,189192.0
2020-04-03 15:20:00,13.44,13.44,13.41,13.42,113001.0,13.44,13.44,13.41,13.42,113001.0
2020-04-03 15:25:00,13.43,13.46,13.42,13.44,245400.0,13.43,13.46,13.42,13.44,245400.0
2020-04-03 15:30:00,13.43,13.45,13.43,13.43,212913.0,13.43,13.45,13.43,13.43,212913.0
2020-04-03 15:35:00,13.43,13.44,13.41,13.42,133483.0,13.43,13.44,13.41,13.42,133483.0
2020-04-03 15:40:00,13.42,13.43,13.4,13.42,202191.0,13.42,13.43,13.4,13.42,202191.0
2020-04-03 15:45:00,13.42,13.43,13.41,13.42,261721.0,13.42,13.43,13.41,13.42,261721.0
2020-04-03 15:50:00,13.43,13.46,13.42,13.45,346254.0,13.43,13.46,13.42,13.45,346254.0
2020-04-03 15:55:00,13.45,13.45,13.43,13.44,987807.0,13.45,13.45,13.43,13.44,987807.0
2020-04-06 09:30:00,13.55,13.58,13.51,13.52,502827.0,13.55,13.58,13.51,13.52,502827.0
2020-04-06 09:35:00,13.51,13.53,13.47,13.51,593151.0,13.51,13.53,13.47,13.51,593151.0
2020-04-06 09:40:00,13.51,13.57,13.5,13.56,214785.0,13.51,13.57,13.5,13.56,214785.0
2020-04-06 09:45:00,13.56,13.62,13.56,13.62,376671.0,13.56,13.62,13.56,13.62,376671.0
2020-04-06 09:50:00,13.61,13.71,13.61,13.67,606995.0,13.61,13.71,13.61,13.67,606995.0
2020-04-06 09:55:00,13.67,13.74,13.65,13.73,555416.0,13.67,13.74,13.65,13.73,555416.0
2020-04-06 10:00:00,13.74,13.75,13.66,13.67,686438.0,13.74,13.75,13.66,13.67,686438.0
2020-04-06 10:05:00,13.67,13.69,13.64,13.67,225852.0,13.67,13.69,13.64,13.67,225852.0
2020-04-06 10:10:00,13.67,13.72,13.66,13.69,481271.0,13.67,13.72,13.66,13.69,481271.0
2020-04-06 10:15:00,13.69,13.7,13.66,13.68,296967.0,13.69,13.7,13.66,13.68,296967.0
2020-04-06 10:20:00,13.69,13.7,13.65,13.67,283967.0,13.69,13.7,13.65,13.67,283967.0
2020-04-06 10:25:00,13.66,13.68,13.64,13.67,314661.0,13.66,13.68,13.64,13.67,314661.0
2020-04-06 10:30:00,13.68,13.72,13.66,13.71,270609.0,13.68,13.72,13.66,13.71,270609.0
2020-04-06 10:35:00,13.71,13.71,13.68,13.69,386720.0,13.71,13.71,13.68,13.69,386720.0
2020-04-06 10:40:00,13.69,13.8,13.68,13.79,1160592.0,13.69,13.8,13.68,13.79,1160592.0
2020-04-06 10:45:00,13.8,13.8,13.69,13.7,765885.0,13.8,13.8,13.69,13.7,765885.0
2020-04-06 10:50:00,13.7,13.73,13.67,13.72,677969.0,13.7,13.73,13.67,13.72,677969.0
2020-04-06 10:55:00,13.71,13.72,13.68,13.7,546236.0,13.71,13.72,13.68,13.7,546236.0
2020-04-06 11:00:00,13.69,13.74,13.69,13.74,521918.0,13.69,13.74,13.69,13.74,521918.0
2020-04-06 11:05:00,13.73,13.79,13.73,13.78,535762.0,13.73,13.79,13.73,13.78,535762.0
2020-04-06 11:10:00,13.77,13.79,13.75,13.75,446219.0,13.77,13.79,13.75,13.75,446219.0
2020-04-06 11:15:00,13.76,13.78,13.75,13.76,219108.0,13.76,13.78,13.75,13.76,219108.0
2020-04-06 11:20:00,13.76,13.78,13.73,13.78,299514.0,13.76,13.78,13.73,13.78,299514.0
2020-04-06 11:25:00,13.78,13.78,13.7,13.72,562415.0,13.78,13.78,13.7,13.72,562415.0
2020-04-06 11:30:00,13.73,13.76,13.73,13.74,188719.0,13.73,13.76,13.73,13.74,188719.0
2020-04-06 11:35:00,13.74,13.76,13.73,13.75,67014.0,13.74,13.76,13.73,13.75,67014.0
2020-04-06 11:40:00,13.75,13.77,13.74,13.77,135874.0,13.75,13.77,13.74,13.77,135874.0
2020-04-06 11:45:00,13.76,13.82,13.76,13.79,397594.0,13.76,13.82,13.76,13.79,397594.0
2020-04-06 11:50:00,13.79,13.8,13.75,13.8,107774.0,13.79,13.8,13.75,13.8,107774.0
2020-04-06 11:55:00,13.79,13.8,13.74,13.75,299718.0,13.79,13.8,13.74,13.75,299718.0
2020-04-06 12:00:00,13.75,13.76,13.73,13.76,151019.0,13.75,13.76,13.73,13.76,151019.0
2020-04-06 12:05:00,13.76,13.77,13.75,13.76,111408.0,13.76,13.77,13.75,13.76,111408.0
2020-04-06 12:10:00,13.76,13.76,13.72,13.74,104807.0,13.76,13.76,13.72,13.74,104807.0
2020-04-06 12:15:00,13.73,13.75,13.72,13.73,91801.0,13.73,13.75,13.72,13.73,91801.0
2020-04-06 12:20:00,13.74,13.76,13.72,13.75,94211.0,13.74,13.76,13.72,13.75,94211.0
2020-04-06 12:25:00,13.75,13.75,13.73,13.74,64382.0,13.75,13.75,13.73,13.74,64382.0
2020-04-06 12:30:00,13.74,13.77,13.73,13.77,68324.0,13.74,13.77,13.73,13.77,68324.0
2020-04-06 12:35:00,13.77,13.81,13.76,13.8,234207.0,13.77,13.81,13.76,13.8,234207.0
2020-04-06 12:40:00,13.8,13.81,13.78,13.79,161276.0,13.8,13.81,13.78,13.79,161276.0
2020-04-06 12:45:00,13.79,13.81,13.77,13.8,145410.0,13.79,13.81,13.77,13.8,145410.0
2020-04-06 12:50:00,13.79,13.81,13.77,13.78,279931.0,13.79,13.81,13.77,13.78,279931.0
2020-04-06 12:55:00,13.78,13.79,13.77,13.79,163725.0,13.78,13.79,13.77,13.79,163725.0
2020-04-06 13:00:00,13.79,13.81,13.79,13.79,256128.0,13.79,13.81,13.79,13.79,256128.0
2020-04-06 13:05:00,13.79,13.82,13.79,13.82,107663.0,13.79,13.82,13.79,13.82,107663.0
2020-04-06 13:10:00,13.82,13.86,13.81,13.85,285423.0,13.82,13.86,13.81,13.85,285423.0
2020-04-06 13:15:00,13.84,13.91,13.83,13.9,242812.0,13.84,13.91,13.83,13.9,242812.0
2020-04-06 13:20:00,13.9,13.94,13.85,13.86,536371.0,13.9,13.94,13.85,13.86,536371.0
2020-04-06 13:25:00,13.86,13.87,13.83,13.86,206031.0,13.86,13.87,13.83,13.86,206031.0
2020-04-06 13:30:00,13.86,13.9,13.85,13.88,279872.0,13.86,13.9,13.85,13.88,279872.0
2020-04-06 13:35:00,13.89,13.9,13.83,13.86,259217.0,13.89,13.9,13.83,13.86,259217.0
2020-04-06 13:40:00,13.86,13.91,13.86,13.9,151330.0,13.86,13.91,13.86,13.9,151330.0
2020-04-06 13:45:00,13.89,13.91,13.88,13.91,300125.0,13.89,13.91,13.88,13.91,300125.0
2020-04-06 13:50:00,13.91,13.93,13.9,13.93,318067.0,13.91,13.93,13.9,13.93,318067.0
2020-04-06 13:55:00,13.93,13.95,13.91,13.95,388652.0,13.93,13.95,13.91,13.95,388652.0
2020-04-06 14:00:00,13.94,13.96,13.93,13.94,258192.0,13.94,13.96,13.93,13.94,258192.0
2020-04-06 14:05:00,13.94,13.95,13.92,13.94,303920.0,13.94,13.95,13.92,13.94,303920.0
2020-04-06 14:10:00,13.94,13.94,13.91,13.92,753091.0,13.94,13.94,13.91,13.92,753091.0
2020-04-06 14:15:00,13.92,13.95,13.91,13.94,216860.0,13.92,13.95,13.91,13.94,216860.0
2020-04-06 14:20:00,13.93,14.0,13.93,13.97,295138.0,13.93,14.0,13.93,13.97,295138.0
2020-04-06 14:25:00,13.98,13.98,13.94,13.95,169978.0,13.98,13.98,13.94,13.95,169978.0
2020-04-06 14:30:00,13.95,13.95,13.92,13.95,168636.0,13.95,13.95,13.92,13.95,168636.0
2020-04-06 14:35:00,13.95,13.99,13.94,13.96,233047.0,13.95,13.99,13.94,13.96,233047.0
2020-04-06 14:40:00,13.96,13.97,13.93,13.96,223929.0,13.96,13.97,13.93,13.96,223929.0
2020-04-06 14:45:00,13.97,13.98,13.95,13.97,496238.0,13.97,13.98,13.95,13.97,496238.0
2020-04-06 14:50:00,13.96,14.0,13.96,13.99,277907.0,13.96,14.0,13.96,13.99,277907.0
2020-04-06 14:55:00,13.99,14.0,13.97,13.98,303920.0,13.99,14.0,13.97,13.98,303920.0
2020-04-06 15:00:00,13.97,13.98,13.95,13.98,425934.0,13.97,13.98,13.95,13.98,425934.0
2020-04-06 15:05:00,13.98,14.01,13.97,14.01,483840.0,13.98,14.01,13.97,14.01,483840.0
2020-04-06 15:10:00,14.01,14.01,13.98,13.99,159313.0,14.01,14.01,13.98,13.99,159313.0
2020-04-06 15:15:00,14.0,14.02,13.99,14.0,352046.0,14.0,14.02,13.99,14.0,352046.0
2020-04-06 15:20:00,14.0,14.01,13.98,14.01,1520764.0,14.0,14.01,13.98,14.01,1520764.0
2020-04-06 15:25:00,14.01,14.07,14.0,14.07,1174135.0,14.01,14.07,14.0,14.07,1174135.0
2020-04-06 15:30:00,14.06,14.09,14.04,14.07,799043.0,14.06,14.09,14.04,14.07,799043.0
2020-04-06 15:35:00,14.06,14.07,14.03,14.04,1350748.0,14.06,14.07,14.03,14.04,1350748.0
2020-04-06 15:40:00,14.04,14.09,14.03,14.08,716266.0,14.04,14.09,14.03,14.08,716266.0
2020-04-06 15:45:00,14.08,14.08,14.02,14.03,647016.0,14.08,14.08,14.02,14.03,647016.0
2020-04-06 15:50:00,14.03,14.07,14.02,14.04,1010692.0,14.03,14.07,14.02,14.04,1010692.0
2020-04-06 15:55:00,14.04,14.05,14.02,14.03,691278.0,14.04,14.05,14.02,14.03,691278.0
2020-04-07 09:30:00,14.21,14.23,14.15,14.16,1035303.0,14.21,14.23,14.15,14.16,1035303.0
2020-04-07 09:35:00,14.16,14.18,14.1,14.15,728583.0,14.16,14.18,14.1,14.15,728583.0
2020-04-07 09:40:00,14.15,14.19,14.14,14.18,500661.0,14.15,14.19,14.14,14.18,500661.0
2020-04-07 09:45:00,14.18,14.21,14.18,14.19,389979.0,14.18,14.21,14.18,14.19,389979.0
2020-04-07 09:50:00,14.19,14.21,14.16,14.17,297722.0,14.19,14.21,14.16,14.17,297722.0
2020-04-07 09:55:00,14.17,14.21,14.16,14.2,226038.0,14.17,14.21,14.16,14.2,226038.0
2020-04-07 10:00:00,14.19,14.2,14.14,14.16,216012.0,14.19,14.2,14.14,14.16,216012.0
2020-04-07 10:05:00,14.15,14.18,14.13,14.14,300489.0,14.15,14.18,14.13,14.14,300489.0
2020-04-07 10:10:00,14.14,14.15,14.12,14.12,227598.0,14.14,14.15,14.12,14.12,227598.0
2020-04-07 10:15:00,14.13,14.16,14.11,14.15,337074.0,14.13,14.16,14.11,14.15,337074.0
2020-04-07 10:20:00,14.15,14.17,14.12,14.16,838641.0,14.15,14.17,14.12,14.16,838641.0
2020-04-07 10:25:00,14.17,14.18,14.13,14.17,155803.0,14.17,14.18,14.13,14.17,155803.0
2020-04-07 10:30:00,14.18,14.22,14.17,14.21,163084.0,14.18,14.22,14.17,14.21,163084.0
2020-04-07 10:35:00,14.22,14.22,14.16,14.16,270648.0,14.22,14.22,14.16,14.16,270648.0
2020-04-07 10:40:00,14.17,14.17,14.14,14.15,96664.0,14.17,14.17,14.14,14.15,96664.0
2020-04-07 10:45:00,14.15,14.15,14.12,14.14,264776.0,14.15,14.15,14.12,14.14,264776.0
2020-04-07 10:50:00,14.14,14.15,14.12,14.14,198929.0,14.14,14.15,14.12,14.14,198929.0
2020-04-07 10:55:00,14.14,14.15,14.12,14.12,92657.0,14.14,14.15,14.12,14.12,92657.0
2020-04-07 11:00:00,14.12,14.13,14.1,14.13,197795.0,14.12,14.13,14.1,14.13,197795.0
2020-04-07 11:05:00,14.14,14.15,14.11,14.15,103181.0,14.14,14.15,14.11,14.15,103181.0
2020-04-07 11:10:00,14.15,14.15,14.13,14.15,72374.0,14.15,14.15,14.13,14.15,72374.0
2020-04-07 11:15:00,14.14,14.17,14.14,14.16,111767.0,14.14,14.17,14.14,14.16,111767.0
2020-04-07 11:20:00,14.17,14.21,14.16,14.21,110420.0,14.17,14.21,14.16,14.21,110420.0
2020-04-07 11:25:00,14.21,14.22,14.19,14.21,138039.0,14.21,14.22,14.19,14.21,138039.0
2020-04-07 11:30:00,14.22,14.23,14.19,14.2,94185.0,14.22,14.23,14.19,14.2,94185.0
2020-04-07 11:35:00,14.2,14.2,14.16,14.2,324018.0,14.2,14.2,14.16,14.2,324018.0
2020-04-07 11:40:00,14.2,14.21,14.19,14.2,233562.0,14.2,14.21,14.19,14.2,233562.0
2020-04-07 11:45:00,14.2,14.2,14.16,14.17,229343.0,14.2,14.2,14.16,14.17,229343.0
2020-04-07 11:50:00,14.18,14.18,14.15,14.17,150047.0,14.18,14.18,14.15,14.17,150047.0
2020-04-07 11:55:00,14.16,14.17,14.15,14.16,102938.0,14.16,14.17,14.15,14.16,102938.0
2020-04-07 12:00:00,14.16,14.18,14.14,14.16,133537.0,14.16,14.18,14.14,14.16,133537.0
2020-04-07 12:05:00,14.17,14.19,14.16,14.19,53266.0,14.17,14.19,14.16,14.19,53266.0
2020-04-07 12:10:00,14.19,14.19,14.15,14.16,64381.0,14.19,14.19,14.15,14.16,64381.0
2020-04-07 12:15:00,14.16,14.17,14.14,14.16,111089.0,14.16,14.17,14.14,14.16,111089.0
2020-04-07 12:20:00,14.16,14.16,14.13,14.14,49638.0,14.16,14.16,14.13,14.14,49638.0
2020-04-07 12:25:00,14.13,14.15,14.12,14.15,251086.0,14.13,14.15,14.12,14.15,251086.0
2020-04-07 12:30:00,14.14,14.16,14.13,14.14,141236.0,14.14,14.16,14.13,14.14,141236.0
2020-04-07 12:35:00,14.14,14.15,14.12,14.14,134268.0,14.14,14.15,14.12,14.14,134268.0
2020-04-07 12:40:00,14.13,14.15,14.1,14.12,467338.0,14.13,14.15,14.1,14.12,467338.0
2020-04-07 12:45:00,14.11,14.12,14.09,14.1,513502.0,14.11,14.12,14.09,14.1,513502.0
2020-04-07 12:50:00,14.1,14.1,14.03,14.08,351365.0,14.1,14.1,14.03,14.08,351365.0
2020-04-07 12:55:00,14.08,14.09,14.06,14.08,250893.0,14.08,14.09,14.06,14.08,250893.0
2020-04-07 13:00:00,14.08,14.12,14.07,14.12,276412.0,14.08,14.12,14.07,14.12,276412.0
2020-04-07 13:05:00,14.12,14.13,14.1,14.11,198813.0,14.12,14.13,14.1,14.11,198813.0
2020-04-07 13:10:00,14.11,14.13,14.11,14.13,91243.0,14.11,14.13,14.11,14.13,91243.0
2020-04-07 13:15:00,14.13,14.13,14.11,14.12,108979.0,14.13,14.13,14.11,14.12,108979.0
2020-04-07 13:20:00,14.12,14.13,14.09,14.1,195606.0,14.12,14.13,14.09,14.1,195606.0
2020-04-07 13:25:00,14.1,14.1,14.07,14.09,146046.0,14.1,14.1,14.07,14.09,146046.0
2020-04-07 13:30:00,14.08,14.09,14.02,14.03,290420.0,14.08,14.09,14.02,14.03,290420.0
2020-04-07 13:35:00,14.03,14.04,14.0,14.01,273239.0,14.03,14.04,14.0,14.01,273239.0
2020-04-07 13:40:00,14.01,14.05,14.0,14.03,311928.0,14.01,14.05,14.0,14.03,311928.0
2020-04-07 13:45:00,14.04,14.04,14.02,14.03,65510.0,14.04,14.04,14.02,14.03,65510.0
2020-04-07 13:50:00,14.03,14.03,14.01,14.01,144782.0,14.03,14.03,14.01,14.01,144782.0
2020-04-07 13:55:00,14.02,14.02,13.99,14.02,787158.0,14.02,14.02,13.99,14.02,787158.0
2020-04-07 14:00:00,14.01,14.03,14.0,14.01,227166.0,14.01,14.03,14.0,14.01,227166.0
2020-04-07 14:05:00,14.01,14.02,13.99,14.0,407283.0,14.01,14.02,13.99,14.0,407283.0
2020-04-07 14:10:00,13.99,14.02,13.99,14.01,115508.0,13.99,14.02,13.99,14.01,115508.0
2020-04-07 14:15:00,14.01,14.02,14.0,14.02,111959.0,14.01,14.02,14.0,14.02,111959.0
2020-04-07 14:20:00,14.02,14.03,14.01,14.02,127222.0,14.02,14.03,14.01,14.02,127222.0
2020-04-07 14:25:00,14.01,14.02,14.0,14.01,95046.0,14.01,14.02,14.0,14.01,95046.0
2020-04-07 14:30:00,14.0,14.01,13.99,13.99,200486.0,14.0,14.01,13.99,13.99,200486.0
2020-04-07 14:35:00,13.99,14.0,13.95,13.95,235177.0,13.99,14.0,13.95,13.95,235177.0
2020-04-07 14:40:00,13.95,13.95,13.9,13.9,592304.0,13.95,13.95,13.9,13.9,592304.0
2020-04-07 14:45:00,13.9,13.94,13.9,13.92,351468.0,13.9,13.94,13.9,13.92,351468.0
2020-04-07 14:50:00,13.93,13.94,13.9,13.91,320537.0,13.93,13.94,13.9,13.91,320537.0
2020-04-07 14:55:00,13.92,13.92,13.87,13.87,162907.0,13.92,13.92,13.87,13.87,162907.0
2020-04-07 15:00:00,13.88,13.91,13.88,13.91,353431.0,13.88,13.91,13.88,13.91,353431.0
2020-04-07 15:05:00,13.91,13.94,13.9,13.92,189627.0,13.91,13.94,13.9,13.92,189627.0
2020-04-07 15:10:00,13.93,13.93,13.89,13.89,177334.0,13.93,13.93,13.89,13.89,177334.0
2020-04-07 15:15:00,13.9,13.9,13.87,13.87,843093.0,13.9,13.9,13.87,13.87,843093.0
2020-04-07 15:20:00,13.87,13.92,13.87,13.89,448838.0,13.87,13.92,13.87,13.89,448838.0
2020-04-07 15:25:00,13.89,13.93,13.89,13.91,154528.0,13.89,13.93,13.89,13.91,154528.0
2020-04-07 15:30:00,13.92,13.94,13.91,13.93,109326.0,13.92,13.94,13.91,13.93,109326.0
2020-04-07 15:35:00,13.93,13.97,13.92,13.97,261907.0,13.93,13.97,13.92,13.97,261907.0
2020-04-07 15:40:00,13.96,13.99,13.95,13.98,251765.0,13.96,13.99,13.95,13.98,251765.0
2020-04-07 15:45:00,13.99,14.04,13.98,14.04,668998.0,13.99,14.04,13.98,14.04,668998.0
2020-04-07 15:50:00,14.04,14.06,14.01,14.04,838376.0,14.04,14.06,14.01,14.04,838376.0
2020-04-07 15:55:00,14.04,14.04,14.0,14.0,789881.0,14.04,14.04,14.0,14.0,789881.0
2020-04-08 09:30:00,14.03,14.06,14.01,14.05,379653.0,14.03,14.06,14.01,14.05,379653.0
2020-04-08 09:35:00,14.05,14.07,14.03,14.05,322251.0,14.05,14.07,14.03,14.05,322251.0
2020-04-08 09:40:00,14.04,14.05,14.02,14.02,448931.0,14.04,14.05,14.02,14.02,448931.0
2020-04-08 09:45:00,14.03,14.07,14.02,14.06,184205.0,14.03,14.07,14.02,14.06,184205.0
2020-04-08 09:50:00,14.06,14.08,14.04,14.07,428045.0,14.06,14.08,14.04,14.07,428045.0
2020-04-08 09:55:00,14.07,14.07,14.01,14.01,451420.0,14.07,14.07,14.01,14.01,451420.0
2020-04-08 10:00:00,14.01,14.02,13.99,13.99,287139.0,14.01,14.02,13.99,13.99,287139.0
2020-04-08 10:05:00,13.99,14.0,13.94,13.95,520835.0,13.99,14.0,13.94,13.95,520835.0
2020-04-08 10:10:00,13.94,13.97,13.94,13.96,121556.0,13.94,13.97,13.94,13.96,121556.0
2020-04-08 10:15:00,13.96,13.97,13.95,13.96,198625.0,13.96,13.97,13.95,13.96,198625.0
2020-04-08 10:20:00,13.96,13.96,13.9,13.91,260477.0,13.96,13.96,13.9,13.91,260477.0
2020-04-08 10:25:00,13.9,13.94,13.89,13.94,109034.0,13.9,13.94,13.89,13.94,109034.0
2020-04-08 10:30:00,13.94,13.98,13.94,13.97,97508.0,13.94,13.98,13.94,13.97,97508.0
2020-04-08 10:35:00,13.96,13.97,13.94,13.97,97498.0,13.96,13.97,13.94,13.97,97498.0
2020-04-08 10:40:00,13.97,13.97,13.94,13.97,125918.0,13.97,13.97,13.94,13.97,125918.0
2020-04-08 10:45:00,13.96,13.98,13.95,13.96,123487.0,13.96,13.98,13.95,13.96,123487.0
2020-04-08 10:50:00,13.97,13.99,13.97,13.98,172930.0,13.97,13.99,13.97,13.98,172930.0
2020-04-08 10:55:00,13.98,13.99,13.96,13.97,199647.0,13.98,13.99,13.96,13.97,199647.0
2020-04-08 11:00:00,13.98,13.98,13.96,13.96,51404.0,13.98,13.98,13.96,13.96,51404.0
2020-04-08 11:05:00,13.96,13.97,13.94,13.96,193998.0,13.96,13.97,13.94,13.96,193998.0
2020-04-08 11:10:00,13.96,13.98,13.96,13.96,288203.0,13.96,13.98,13.96,13.96,288203.0
2020-04-08 11:15:00,13.96,13.97,13.95,13.95,56989.0,13.96,13.97,13.95,13.95,56989.0
2020-04-08 11:20:00,13.95,13.96,13.94,13.95,132173.0,13.95,13.96,13.94,13.95,132173.0
2020-04-08 11:25:00,13.95,14.0,13.95,13.98,434419.0,13.95,14.0,13.95,13.98,434419.0
2020-04-08 11:30:00,13.97,13.98,13.95,13.96,67820.0,13.97,13.98,13.95,13.96,67820.0
2020-04-08 11:35:00,13.96,13.98,13.95,13.95,52417.0,13.96,13.98,13.95,13.95,52417.0
2020-04-08 11:40:00,13.95,13.97,13.94,13.95,367153.0,13.95,13.97,13.94,13.95,367153.0
2020-04-08 11:45:00,13.95,13.97,13.94,13.96,244317.0,13.95,13.97,13.94,13.96,244317.0
2020-04-08 11:50:00,13.96,13.98,13.95,13.96,199077.0,13.96,13.98,13.95,13.96,199077.0
2020-04-08 11:55:00,13.96,13.96,13.94,13.94,130872.0,13.96,13.96,13.94,13.94,130872.0
2020-04-08 12:00:00,13.95,13.97,13.94,13.97,52697.0,13.95,13.97,13.94,13.97,52697.0
2020-04-08 12:05:00,13.97,13.98,13.96,13.98,174202.0,13.97,13.98,13.96,13.98,174202.0
2020-04-08 12:10:00,13.98,13.99,13.97,13.97,53232.0,13.98,13.99,13.97,13.97,53232.0
2020-04-08 12:15:00,13.97,13.99,13.97,13.99,25020.0,13.97,13.99,13.97,13.99,25020.0
2020-04-08 12:20:00,13.99,14.0,13.98,14.0,65978.0,13.99,14.0,13.98,14.0,65978.0
2020-04-08 12:25:00,13.99,14.0,13.99,13.99,51450.0,13.99,14.0,13.99,13.99,51450.0
2020-04-08 12:30:00,13.99,14.01,13.98,13.99,164133.0,13.99,14.01,13.98,13.99,164133.0
2020-04-08 12:35:00,13.99,14.0,13.96,13.97,111291.0,13.99,14.0,13.96,13.97,111291.0
2020-04-08 12:40:00,13.97,13.98,13.96,13.97,32875.0,13.97,13.98,13.96,13.97,32875.0
2020-04-08 12:45:00,13.97,13.98,13.96,13.97,97546.0,13.97,13.98,13.96,13.97,97546.0
2020-04-08 12:50:00,13.98,13.98,13.97,13.98,125888.0,13.98,13.98,13.97,13.98,125888.0
2020-04-08 12:55:00,13.98,13.98,13.96,13.98,68496.0,13.98,13.98,13.96,13.98,68496.0
2020-04-08 13:00:00,13.98,13.98,13.96,13.96,88995.0,13.98,13.98,13.96,13.96,88995.0
2020-04-08 13:05:00,13.96,13.97,13.95,13.96,29185.0,13.96,13.97,13.95,13.96,29185.0
2020-04-08 13:10:00,13.96,13.96,13.91,13.93,85074.0,13.96,13.96,13.91,13.93,85074.0
2020-04-08 13:15:00,13.94,13.95,13.93,13.93,14806.0,13.94,13.95,13.93,13.93,14806.0
2020-04-08 13:20:00,13.94,13.95,13.92,13.92,88181.0,13.94,13.95,13.92,13.92,88181.0
2020-04-08 13:25:00,13.92,13.92,13.88,13.89,158971.0,13.92,13.92,13.88,13.89,158971.0
2020-04-08 13:30:00,13.9,13.91,13.88,13.91,89205.0,13.9,13.91,13.88,13.91,89205.0
2020-04-08 13:35:00,13.9,13.92,13.9,13.92,37364.0,13.9,13.92,13.9,13.92,37364.0
2020-04-08 13:40:00,13.92,13.92,13.91,13.92,29830.0,13.92,13.92,13.91,13.92,29830.0
2020-04-08 13:45:00,13.92,13.93,13.91,13.93,61646.0,13.92,13.93,13.91,13.93,61646.0
2020-04-08 13:50:00,13.93,13.93,13.88,13.9,275661.0,13.93,13.93,13.88,13.9,275661.0
2020-04-08 13:55:00,13.9,13.92,13.89,13.9,141224.0,13.9,13.92,13.89,13.9,141224.0
2020-04-08 14:00:00,13.9,13.91,13.89,13.91,85896.0,13.9,13.91,13.89,13.91,85896.0
2020-04-08 14:05:00,13.9,13.92,13.87,13.92,165223.0,13.9,13.92,13.87,13.92,165223.0
2020-04-08 14:10:00,13.91,13.93,13.9,13.93,64350.0,13.91,13.93,13.9,13.93,64350.0
2020-04-08 14:15:00,13.93,13.95,13.92,13.93,417248.0,13.93,13.95,13.92,13.93,417248.0
2020-04-08 14:20:00,13.94,13.95,13.93,13.94,52157.0,13.94,13.95,13.93,13.94,52157.0
2020-04-08 14:25:00,13.94,13.95,13.93,13.95,33247.0,13.94,13.95,13.93,13.95,33247.0
2020-04-08 14:30:00,13.95,13.96,13.94,13.95,59151.0,13.95,13.96,13.94,13.95,59151.0
2020-04-08 14:35:00,13.95,13.96,13.94,13.95,70931.0,13.95,13.96,13.94,13.95,70931.0
2020-04-08 14:40:00,13.95,13.96,13.95,13.95,37963.0,13.95,13.96,13.95,13.95,37963.0
2020-04-08 14:45:00,13.96,13.97,13.95,13.96,39096.0,13.96,13.97,13.95,13.96,39096.0
2020-04-08 14:50:00,13.96,13.98,13.95,13.97,68526.0,13.96,13.98,13.95,13.97,68526.0
2020-04-08 14:55:00,13.98,13.98,13.97,13.98,67056.0,13.98,13.98,13.97,13.98,67056.0
2020-04-08 15:00:00,13.97,13.98,13.97,13.98,56676.0,13.97,13.98,13.97,13.98,56676.0
2020-04-08 15:05:00,13.98,13.98,13.97,13.97,46529.0,13.98,13.98,13.97,13.97,46529.0
2020-04-08 15:10:00,13.98,13.98,13.95,13.96,144962.0,13.98,13.98,13.95,13.96,144962.0
2020-04-08 15:15:00,13.96,13.97,13.95,13.96,119193.0,13.96,13.97,13.95,13.96,119193.0
2020-04-08 15:20:00,13.97,13.97,13.96,13.96,127503.0,13.97,13.97,13.96,13.96,127503.0
2020-04-08 15:25:00,13.96,13.98,13.96,13.98,100463.0,13.96,13.98,13.96,13.98,100463.0
2020-04-08 15:30:00,13.97,13.99,13.96,13.96,113419.0,13.97,13.99,13.96,13.96,113419.0
2020-04-08 15:35:00,13.97,13.98,13.96,13.97,123416.0,13.97,13.98,13.96,13.97,123416.0
2020-04-08 15:40:00,13.97,13.98,13.96,13.98,186522.0,13.97,13.98,13.96,13.98,186522.0
2020-04-08 15:45:00,13.97,13.98,13.97,13.97,96611.0,13.97,13.98,13.97,13.97,96611.0
2020-04-08 15:50:00,13.98,13.99,13.96,13.96,224132.0,13.98,13.99,13.96,13.96,224132.0
2020-04-08 15:55:00,13.96,13.97,13.92,13.94,727986.0,13.96,13.97,13.92,13.94,727986.0
2020-04-09 09:30:00,14.31,14.34,14.27,14.31,795096.0,14.31,14.34,14.27,14.31,795096.0
2020-04-09 09:35:00,14.3,14.39,14.3,14.38,1419483.0,14.3,14.39,14.3,14.38,1419483.0
2020-04-09 09:40:00,14.37,14.44,14.35,14.43,981619.0,14.37,14.44,14.35,14.43,981619.0
2020-04-09 09:45:00,14.43,14.45,14.4,14.45,856598.0,14.43,14.45,14.4,14.45,856598.0
2020-04-09 09:50:00,14.45,14.48,14.42,14.46,884345.0,14.45,14.48,14.42,14.46,884345.0
2020-04-09 09:55:00,14.47,14.48,14.42,14.43,1033766.0,14.47,14.48,14.42,14.43,1033766.0
2020-04-09 10:00:00,14.44,14.45,14.38,14.38,537083.0,14.44,14.45,14.38,14.38,537083.0
2020-04-09 10:05:00,14.37,14.38,14.3,14.31,571552.0,14.37,14.38,14.3,14.31,571552.0
2020-04-09 10:10:00,14.32,14.36,14.31,14.34,385166.0,14.32,14.36,14.31,14.34,385166.0
2020-04-09 10:15:00,14.34,14.35,14.25,14.25,972265.0,14.34,14.35,14.25,14.25,972265.0
2020-04-09 10:20:00,14.26,14.29,14.18,14.21,1192515.0,14.26,14.29,14.18,14.21,1192515.0
2020-04-09 10:25:00,14.21,14.29,14.21,14.28,649187.0,14.21,14.29,14.21,14.28,649187.0
2020-04-09 10:30:00,14.27,14.34,14.24,14.34,557737.0,14.27,14.34,14.24,14.34,557737.0
2020-04-09 10:35:00,14.33,14.37,14.31,14.33,335476.0,14.33,14.37,14.31,14.33,335476.0
2020-04-09 10:40:00,14.34,14.37,14.33,14.34,176124.0,14.34,14.37,14.33,14.34,176124.0
2020-04-09 10:45:00,14.35,14.35,14.28,14.29,217072.0,14.35,14.35,14.28,14.29,217072.0
2020-04-09 10:50:00,14.29,14.32,14.27,14.32,260472.0,14.29,14.32,14.27,14.32,260472.0
2020-04-09 10:55:00,14.32,14.35,14.31,14.35,251228.0,14.32,14.35,14.31,14.35,251228.0
2020-04-09 11:00:00,14.34,14.35,14.31,14.32,359230.0,14.34,14.35,14.31,14.32,359230.0
2020-04-09 11:05:00,14.32,14.33,14.28,14.31,248312.0,14.32,14.33,14.28,14.31,248312.0
2020-04-09 11:10:00,14.31,14.33,14.28,14.32,274705.0,14.31,14.33,14.28,14.32,274705.0
2020-04-09 11:15:00,14.32,14.32,14.29,14.3,152196.0,14.32,14.32,14.29,14.3,152196.0
2020-04-09 11:20:00,14.3,14.32,14.29,14.29,208753.0,14.3,14.32,14.29,14.29,208753.0
2020-04-09 11:25:00,14.29,14.31,14.27,14.28,254292.0,14.29,14.31,14.27,14.28,254292.0
2020-04-09 11:30:00,14.28,14.29,14.27,14.29,279971.0,14.28,14.29,14.27,14.29,279971.0
2020-04-09 11:35:00,14.28,14.29,14.25,14.28,308686.0,14.28,14.29,14.25,14.28,308686.0
2020-04-09 11:40:00,14.27,14.3,14.27,14.29,150554.0,14.27,14.3,14.27,14.29,150554.0
2020-04-09 11:45:00,14.29,14.32,14.29,14.32,179292.0,14.29,14.32,14.29,14.32,179292.0
2020-04-09 11:50:00,14.32,14.32,14.28,14.31,130891.0,14.32,14.32,14.28,14.31,130891.0
2020-04-09 11:55:00,14.31,14.36,14.3,14.36,182264.0,14.31,14.36,14.3,14.36,182264.0
2020-04-09 12:00:00,14.36,14.36,14.33,14.34,301265.0,14.36,14.36,14.33,14.34,301265.0
2020-04-09 12:05:00,14.34,14.37,14.33,14.36,110764.0,14.34,14.37,14.33,14.36,110764.0
2020-04-09 12:10:00,14.37,14.4,14.36,14.39,223551.0,14.37,14.4,14.36,14.39,223551.0
2020-04-09 12:15:00,14.38,14.42,14.37,14.4,261900.0,14.38,14.42,14.37,14.4,261900.0
2020-04-09 12:20:00,14.4,14.43,14.4,14.43,205285.0,14.4,14.43,14.4,14.43,205285.0
2020-04-09 12:25:00,14.43,14.45,14.41,14.41,474242.0,14.43,14.45,14.41,14.41,474242.0
2020-04-09 12:30:00,14.42,14.42,14.37,14.4,314721.0,14.42,14.42,14.37,14.4,314721.0
2020-04-09 12:35:00,14.4,14.43,14.39,14.42,131018.0,14.4,14.43,14.39,14.42,131018.0
2020-04-09 12:40:00,14.43,14.44,14.41,14.42,105190.0,14.43,14.44,14.41,14.42,105190.0
2020-04-09 12:45:00,14.42,14.44,14.41,14.43,174770.0,14.42,14.44,14.41,14.43,174770.0
2020-04-09 12:50:00,14.43,14.45,14.4,14.42,342686.0,14.43,14.45,14.4,14.42,342686.0
2020-04-09 12:55:00,14.41,14.42,14.39,14.41,86937.0,14.41,14.42,14.39,14.41,86937.0
2020-04-09 13:00:00,14.41,14.44,14.39,14.42,159492.0,14.41,14.44,14.39,14.42,159492.0
2020-04-09 13:05:00,14.43,14.45,14.41,14.45,133090.0,14.43,14.45,14.41,14.45,133090.0
2020-04-09 13:10:00,14.44,14.5,14.44,14.5,384163.0,14.44,14.5,14.44,14.5,384163.0
2020-04-09 13:15:00,14.5,14.5,14.46,14.47,709636.0,14.5,14.5,14.46,14.47,709636.0
2020-04-09 13:20:00,14.46,14.52,14.46,14.48,484685.0,14.46,14.52,14.46,14.48,484685.0
2020-04-09 13:25:00,14.49,14.51,14.47,14.47,392053.0,14.49,14.51,14.47,14.47,392053.0
2020-04-09 13:30:00,14.47,14.47,14.38,14.4,649684.0,14.47,14.47,14.38,14.4,649684.0
2020-04-09 13:35:00,14.4,14.4,14.34,14.35,339913.0,14.4,14.4,14.34,14.35,339913.0
2020-04-09 13:40:00,14.34,14.38,14.34,14.37,318990.0,14.34,14.38,14.34,14.37,318990.0
2020-04-09 13:45:00,14.37,14.38,14.33,14.33,494079.0,14.37,14.38,14.33,14.33,494079.0
2020-04-09 13:50:00,14.33,14.36,14.31,14.31,213106.0,14.33,14.36,14.31,14.31,213106.0
2020-04-09 13:55:00,14.31,14.36,14.31,14.36,252039.0,14.31,14.36,14.31,14.36,252039.0
2020-04-09 14:00:00,14.36,14.37,14.3,14.31,236458.0,14.36,14.37,14.3,14.31,236458.0
2020-04-09 14:05:00,14.31,14.31,14.27,14.3,207078.0,14.31,14.31,14.27,14.3,207078.0
2020-04-09 14:10:00,14.3,14.34,14.29,14.33,359803.0,14.3,14.34,14.29,14.33,359803.0
2020-04-09 14:15:00,14.33,14.34,14.31,14.32,153434.0,14.33,14.34,14.31,14.32,153434.0
2020-04-09 14:20:00,14.31,14.32,14.25,14.29,282207.0,14.31,14.32,14.25,14.29,282207.0
2020-04-09 14:25:00,14.29,14.32,14.28,14.29,116185.0,14.29,14.32,14.28,14.29,116185.0
2020-04-09 14:30:00,14.29,14.31,14.25,14.26,132394.0,14.29,14.31,14.25,14.26,132394.0
2020-04-09 14:35:00,14.26,14.32,14.25,14.29,474540.0,14.26,14.32,14.25,14.29,474540.0
2020-04-09 14:40:00,14.29,14.32,14.26,14.31,239688.0,14.29,14.32,14.26,14.31,239688.0
2020-04-09 14:45:00,14.31,14.31,14.26,14.28,137758.0,14.31,14.31,14.26,14.28,137758.0
2020-04-09 14:50:00,14.28,14.3,14.25,14.25,534396.0,14.28,14.3,14.25,14.25,534396.0
2020-04-09 14:55:00,14.26,14.28,14.25,14.26,137084.0,14.26,14.28,14.25,14.26,137084.0
2020-04-09 15:00:00,14.25,14.27,14.23,14.27,305359.0,14.25,14.27,14.23,14.27,305359.0
2020-04-09 15:05:00,14.26,14.28,14.25,14.28,249353.0,14.26,14.28,14.25,14.28,249353.0
2020-04-09 15:10:00,14.27,14.3,14.27,14.29,143110.0,14.27,14.3,14.27,14.29,143110.0
2020-04-09 15:15:00,14.3,14.3,14.27,14.28,188825.0,14.3,14.3,14.27,14.28,188825.0
2020-04-09 15:20:00,14.29,14.3,14.25,14.28,179072.0,14.29,14.3,14.25,14.28,179072.0
2020-04-09 15:25:00,14.27,14.3,14.27,14.3,83804.0,14.27,14.3,14.27,14.3,83804.0
2020-04-09 15:30:00,14.3,14.32,14.29,14.3,256116.0,14.3,14.32,14.29,14.3,256116.0
2020-04-09 15:35:00,14.31,14.31,14.27,14.31,317388.0,14.31,14.31,14.27,14.31,317388.0
2020-04-09 15:40:00,14.31,14.32,14.3,14.32,150044.0,14.31,14.32,14.3,14.32,150044.0
2020-04-09 15:45:00,14.32,14.33,14.29,14.31,316288.0,14.32,14.33,14.29,14.31,316288.0
2020-04-09 15:50:00,14.31,14.35,14.3,14.35,402231.0,14.31,14.35,14.3,14.35,402231.0
2020-04-09 15:55:00,14.34,14.35,14.3,14.3,568433.0,14.34,14.35,14.3,14.3,568433.0
2020-04-13 09:30:00,14.19,14.24,14.16,14.22,863674.0,14.19,14.24,14.16,14.22,863674.0
2020-04-13 09:35:00,14.22,14.27,14.19,14.27,400043.0,14.22,14.27,14.19,14.27,400043.0
2020-04-13 09:40:00,14.27,14.27,14.19,14.2,508444.0,14.27,14.27,14.19,14.2,508444.0
2020-04-13 09:45:00,14.21,14.25,14.2,14.23,329717.0,14.21,14.25,14.2,14.23,329717.0
2020-04-13 09:50:00,14.24,14.25,14.2,14.21,172930.0,14.24,14.25,14.2,14.21,172930.0
2020-04-13 09:55:00,14.2,14.21,14.13,14.13,190043.0,14.2,14.21,14.13,14.13,190043.0
2020-04-13 10:00:00,14.14,14.22,14.13,14.21,191458.0,14.14,14.22,14.13,14.21,191458.0
2020-04-13 10:05:00,14.21,14.25,14.21,14.23,202918.0,14.21,14.25,14.21,14.23,202918.0
2020-04-13 10:10:00,14.24,14.26,14.23,14.24,158009.0,14.24,14.26,14.23,14.24,158009.0
2020-04-13 10:15:00,14.23,14.24,14.2,14.22,342275.0,14.23,14.24,14.2,14.22,342275.0
2020-04-13 10:20:00,14.22,14.24,14.21,14.23,179348.0,14.22,14.24,14.21,14.23,179348.0
2020-04-13 10:25:00,14.23,14.25,14.2,14.25,138404.0,14.23,14.25,14.2,14.25,138404.0
2020-04-13 10:30:00,14.24,14.26,14.22,14.26,190991.0,14.24,14.26,14.22,14.26,190991.0
2020-04-13 10:35:00,14.26,14.27,14.22,14.24,134866.0,14.26,14.27,14.22,14.24,134866.0
2020-04-13 10:40:00,14.24,14.25,14.21,14.21,92752.0,14.24,14.25,14.21,14.21,92752.0
2020-04-13 10:45:00,14.22,14.23,14.2,14.21,63457.0,14.22,14.23,14.2,14.21,63457.0
2020-04-13 10:50:00,14.21,14.22,14.18,14.2,203645.0,14.21,14.22,14.18,14.2,203645.0
2020-04-13 10:55:00,14.2,14.22,14.19,14.21,60494.0,14.2,14.22,14.19,14.21,60494.0
2020-04-13 11:00:00,14.22,14.24,14.2,14.24,76428.0,14.22,14.24,14.2,14.24,76428.0
2020-04-13 11:05:00,14.23,14.24,14.22,14.24,109911.0,14.23,14.24,14.22,14.24,109911.0
2020-04-13 11:10:00,14.24,14.3,14.23,14.27,342474.0,14.24,14.3,14.23,14.27,342474.0
2020-04-13 11:15:00,14.28,14.32,14.27,14.31,152605.0,14.28,14.32,14.27,14.31,152605.0
2020-04-13 11:20:00,14.31,14.35,14.3,14.35,321242.0,14.31,14.35,14.3,14.35,321242.0
2020-04-13 11:25:00,14.35,14.39,14.33,14.39,315179.0,14.35,14.39,14.33,14.39,315179.0
2020-04-13 11:30:00,14.39,14.39,14.33,14.36,459484.0,14.39,14.39,14.33,14.36,459484.0
2020-04-13 11:35:00,14.37,14.42,14.36,14.38,354738.0,14.37,14.42,14.36,14.38,354738.0
2020-04-13 11:40:00,14.39,14.39,14.36,14.37,127131.0,14.39,14.39,14.36,14.37,127131.0
2020-04-13 11:45:00,14.37,14.39,14.35,14.36,165594.0,14.37,14.39,14.35,14.36,165594.0
2020-04-13 11:50:00,14.36,14.37,14.34,14.36,150188.0,14.36,14.37,14.34,14.36,150188.0
2020-04-13 11:55:00,14.35,14.41,14.35,14.38,187860.0,14.35,14.41,14.35,14.38,187860.0
2020-04-13 12:00:00,14.38,14.38,14.34,14.37,178688.0,14.38,14.38,14.34,14.37,178688.0
2020-04-13 12:05:00,14.37,14.37,14.33,14.35,183392.0,14.37,14.37,14.33,14.35,183392.0
2020-04-13 12:10:00,14.35,14.36,14.33,14.35,124234.0,14.35,14.36,14.33,14.35,124234.0
2020-04-13 12:15:00,14.35,14.36,14.3,14.31,97859.0,14.35,14.36,14.3,14.31,97859.0
2020-04-13 12:20:00,14.3,14.35,14.3,14.34,198637.0,14.3,14.35,14.3,14.34,198637.0
2020-04-13 12:25:00,14.34,14.35,14.31,14.31,105158.0,14.34,14.35,14.31,14.31,105158.0
2020-04-13 12:30:00,14.32,14.33,14.3,14.33,99397.0,14.32,14.33,14.3,14.33,99397.0
2020-04-13 12:35:00,14.32,14.34,14.31,14.31,147175.0,14.32,14.34,14.31,14.31,147175.0
2020-04-13 12:40:00,14.32,14.34,14.31,14.33,166725.0,14.32,14.34,14.31,14.33,166725.0
2020-04-13 12:45:00,14.33,14.35,14.32,14.34,99925.0,14.33,14.35,14.32,14.34,99925.0
2020-04-13 12:50:00,14.35,14.35,14.32,14.33,121663.0,14.35,14.35,14.32,14.33,121663.0
2020-04-13 12:55:00,14.32,14.35,14.31,14.34,49634.0,14.32,14.35,14.31,14.34,49634.0
2020-04-13 13:00:00,14.35,14.37,14.34,14.36,519987.0,14.35,14.37,14.34,14.36,519987.0
2020-04-13 13:05:00,14.37,14.38,14.35,14.36,350017.0,14.37,14.38,14.35,14.36,350017.0
2020-04-13 13:10:00,14.35,14.35,14.27,14.29,307817.0,14.35,14.35,14.27,14.29,307817.0
2020-04-13 13:15:00,14.28,14.3,14.27,14.29,105291.0,14.28,14.3,14.27,14.29,105291.0
2020-04-13 13:20:00,14.29,14.31,14.28,14.29,232831.0,14.29,14.31,14.28,14.29,232831.0
2020-04-13 13:25:00,14.29,14.3,14.28,14.28,235397.0,14.29,14.3,14.28,14.28,235397.0
2020-04-13 13:30:00,14.28,14.34,14.28,14.32,362629.0,14.28,14.34,14.28,14.32,362629.0
2020-04-13 13:35:00,14.31,14.34,14.31,14.33,88425.0,14.31,14.34,14.31,14.33,88425.0
2020-04-13 13:40:00,14.32,14.33,14.31,14.32,70244.0,14.32,14.33,14.31,14.32,70244.0
2020-04-13 13:45:00,14.32,14.34,14.31,14.31,206008.0,14.32,14.34,14.31,14.31,206008.0
2020-04-13 13:50:00,14.31,14.34,14.3,14.33,105481.0,14.31,14.34,14.3,14.33,105481.0
2020-04-13 13:55:00,14.34,14.35,14.33,14.35,197119.0,14.34,14.35,14.33,14.35,197119.0
2020-04-13 14:00:00,14.35,14.38,14.34,14.37,150461.0,14.35,14.38,14.34,14.37,150461.0
2020-04-13 14:05:00,14.37,14.38,14.35,14.38,83057.0,14.37,14.38,14.35,14.38,83057.0
2020-04-13 14:10:00,14.38,14.4,14.37,14.38,131818.0,14.38,14.4,14.37,14.38,131818.0
2020-04-13 14:15:00,14.38,14.4,14.37,14.4,194052.0,14.38,14.4,14.37,14.4,194052.0
2020-04-13 14:20:00,14.4,14.44,14.39,14.43,167216.0,14.4,14.44,14.39,14.43,167216.0
2020-04-13 14:25:00,14.43,14.44,14.42,14.43,167701.0,14.43,14.44,14.42,14.43,167701.0
2020-04-13 14:30:00,14.42,14.45,14.41,14.44,271842.0,14.42,14.45,14.41,14.44,271842.0
2020-04-13 14:35:00,14.44,14.45,14.42,14.45,179178.0,14.44,14.45,14.42,14.45,179178.0
2020-04-13 14:40:00,14.44,14.45,14.41,14.43,162473.0,14.44,14.45,14.41,14.43,162473.0
2020-04-13 14:45:00,14.44,14.49,14.43,14.46,421574.0,14.44,14.49,14.43,14.46,421574.0
2020-04-13 14:50:00,14.45,14.47,14.44,14.46,228542.0,14.45,14.47,14.44,14.46,228542.0
2020-04-13 14:55:00,14.45,14.48,14.45,14.48,320603.0,14.45,14.48,14.45,14.48,320603.0
2020-04-13 15:00:00,14.48,14.48,14.45,14.46,354185.0,14.48,14.48,14.45,14.46,354185.0
2020-04-13 15:05:00,14.46,14.47,14.45,14.46,367070.0,14.46,14.47,14.45,14.46,367070.0
2020-04-13 15:10:00,14.46,14.48,14.43,14.43,244954.0,14.46,14.48,14.43,14.43,244954.0
2020-04-13 15:15:00,14.43,14.45,14.42,14.44,277096.0,14.43,14.45,14.42,14.44,277096.0
2020-04-13 15:20:00,14.45,14.47,14.44,14.47,374523.0,14.45,14.47,14.44,14.47,374523.0
2020-04-13 15:25:00,14.47,14.47,14.44,14.45,187532.0,14.47,14.47,14.44,14.45,187532.0
2020-04-13 15:30:00,14.45,14.46,14.43,14.45,217938.0,14.45,14.46,14.43,14.45,217938.0
2020-04-13 15:35:00,14.46,14.46,14.43,14.46,429980.0,14.46,14.46,14.43,14.46,429980.0
2020-04-13 15:40:00,14.46,14.47,14.45,14.47,180211.0,14.46,14.47,14.45,14.47,180211.0
2020-04-13 15:45:00,14.47,14.48,14.46,14.46,416900.0,14.47,14.48,14.46,14.46,416900.0
2020-04-13 15:50:00,14.46,14.46,14.4,14.43,674303.0,14.46,14.46,14.4,14.43,674303.0
2020-04-13 15:55:00,14.42,14.43,14.41,14.42,620228.0,14.42,14.43,14.41,14.42,620228.0
2020-04-14 09:30:00,14.58,14.64,14.53,14.63,1020263.0,14.58,14.64,14.53,14.63,1020263.0
2020-04-14 09:35:00,14.64,14.67,14.63,14.66,478764.0,14.64,14.67,14.63,14.66,478764.0
2020-04-14 09:40:00,14.66,14.68,14.64,14.67,392321.0,14.66,14.68,14.64,14.67,392321.0
2020-04-14 09:45:00,14.68,14.73,14.66,14.72,915368.0,14.68,14.73,14.66,14.72,915368.0
2020-04-14 09:50:00,14.72,14.72,14.68,14.7,417940.0,14.72,14.72,14.68,14.7,417940.0
2020-04-14 09:55:00,14.7,14.75,14.69,14.71,277592.0,14.7,14.75,14.69,14.71,277592.0
2020-04-14 10:00:00,14.71,14.75,14.71,14.75,330292.0,14.71,14.75,14.71,14.75,330292.0
2020-04-14 10:05:00,14.75,14.75,14.69,14.71,488116.0,14.75,14.75,14.69,14.71,488116.0
2020-04-14 10:10:00,14.71,14.74,14.7,14.72,430702.0,14.71,14.74,14.7,14.72,430702.0
2020-04-14 10:15:00,14.73,14.74,14.72,14.73,599718.0,14.73,14.74,14.72,14.73,599718.0
2020-04-14 10:20:00,14.73,14.78,14.72,14.77,652167.0,14.73,14.78,14.72,14.77,652167.0
2020-04-14 10:25:00,14.77,14.8,14.72,14.73,485242.0,14.77,14.8,14.72,14.73,485242.0
2020-04-14 10:30:00,14.73,14.75,14.71,14.75,411967.0,14.73,14.75,14.71,14.75,411967.0
2020-04-14 10:35:00,14.74,14.77,14.73,14.76,383098.0,14.74,14.77,14.73,14.76,383098.0
2020-04-14 10:40:00,14.76,14.77,14.72,14.73,526590.0,14.76,14.77,14.72,14.73,526590.0
2020-04-14 10:45:00,14.74,14.75,14.69,14.71,508182.0,14.74,14.75,14.69,14.71,508182.0
2020-04-14 10:50:00,14.71,14.72,14.64,14.64,487752.0,14.71,14.72,14.64,14.64,487752.0
2020-04-14 10:55:00,14.64,14.66,14.58,14.59,535565.0,14.64,14.66,14.58,14.59,535565.0
2020-04-14 11:00:00,14.59,14.61,14.55,14.56,610822.0,14.59,14.61,14.55,14.56,610822.0
2020-04-14 11:05:00,14.55,14.57,14.53,14.53,550808.0,14.55,14.57,14.53,14.53,550808.0
2020-04-14 11:10:00,14.53,14.54,14.46,14.54,677246.0,14.53,14.54,14.46,14.54,677246.0
2020-04-14 11:15:00,14.54,14.58,14.52,14.56,452146.0,14.54,14.58,14.52,14.56,452146.0
2020-04-14 11:20:00,14.56,14.6,14.56,14.57,301341.0,14.56,14.6,14.56,14.57,301341.0
2020-04-14 11:25:00,14.57,14.63,14.56,14.62,287027.0,14.57,14.63,14.56,14.62,287027.0
2020-04-14 11:30:00,14.63,14.65,14.62,14.64,384945.0,14.63,14.65,14.62,14.64,384945.0
2020-04-14 11:35:00,14.64,14.67,14.63,14.67,189461.0,14.64,14.67,14.63,14.67,189461.0
2020-04-14 11:40:00,14.66,14.67,14.62,14.64,197000.0,14.66,14.67,14.62,14.64,197000.0
2020-04-14 11:45:00,14.64,14.69,14.63,14.69,136208.0,14.64,14.69,14.63,14.69,136208.0
2020-04-14 11:50:00,14.68,14.69,14.66,14.68,203150.0,14.68,14.69,14.66,14.68,203150.0
2020-04-14 11:55:00,14.68,14.68,14.65,14.68,306613.0,14.68,14.68,14.65,14.68,306613.0
2020-04-14 12:00:00,14.68,14.72,14.67,14.72,130676.0,14.68,14.72,14.67,14.72,130676.0
2020-04-14 12:05:00,14.71,14.73,14.71,14.72,92609.0,14.71,14.73,14.71,14.72,92609.0
2020-04-14 12:10:00,14.72,14.74,14.7,14.72,271186.0,14.72,14.74,14.7,14.72,271186.0
2020-04-14 12:15:00,14.71,14.73,14.7,14.73,164925.0,14.71,14.73,14.7,14.73,164925.0
2020-04-14 12:20:00,14.73,14.77,14.72,14.77,254739.0,14.73,14.77,14.72,14.77,254739.0
2020-04-14 12:25:00,14.76,14.77,14.73,14.73,93923.0,14.76,14.77,14.73,14.73,93923.0
2020-04-14 12:30:00,14.73,14.75,14.72,14.73,221818.0,14.73,14.75,14.72,14.73,221818.0
2020-04-14 12:35:00,14.73,14.75,14.7,14.7,189532.0,14.73,14.75,14.7,14.7,189532.0
2020-04-14 12:40:00,14.71,14.73,14.7,14.72,80710.0,14.71,14.73,14.7,14.72,80710.0
2020-04-14 12:45:00,14.72,14.73,14.69,14.7,103828.0,14.72,14.73,14.69,14.7,103828.0
2020-04-14 12:50:00,14.7,14.7,14.66,14.68,220468.0,14.7,14.7,14.66,14.68,220468.0
2020-04-14 12:55:00,14.69,14.73,14.68,14.71,144831.0,14.69,14.73,14.68,14.71,144831.0
2020-04-14 13:00:00,14.71,14.72,14.68,14.68,95120.0,14.71,14.72,14.68,14.68,95120.0
2020-04-14 13:05:00,14.69,14.73,14.68,14.71,105895.0,14.69,14.73,14.68,14.71,105895.0
2020-04-14 13:10:00,14.72,14.75,14.7,14.73,135313.0,14.72,14.75,14.7,14.73,135313.0
2020-04-14 13:15:00,14.73,14.76,14.73,14.74,400725.0,14.73,14.76,14.73,14.74,400725.0
2020-04-14 13:20:00,14.74,14.79,14.73,14.74,341736.0,14.74,14.79,14.73,14.74,341736.0
2020-04-14 13:25:00,14.74,14.76,14.73,14.75,164160.0,14.74,14.76,14.73,14.75,164160.0
2020-04-14 13:30:00,14.75,14.78,14.74,14.77,363196.0,14.75,14.78,14.74,14.77,363196.0
2020-04-14 13:35:00,14.77,14.79,14.76,14.77,147411.0,14.77,14.79,14.76,14.77,147411.0
2020-04-14 13:40:00,14.78,14.78,14.73,14.75,302029.0,14.78,14.78,14.73,14.75,302029.0
2020-04-14 13:45:00,14.75,14.75,14.72,14.74,477019.0,14.75,14.75,14.72,14.74,477019.0
2020-04-14 13:50:00,14.74,14.78,14.73,14.76,244601.0,14.74,14.78,14.73,14.76,244601.0
2020-04-14 13:55:00,14.76,14.77,14.75,14.76,269826.0,14.76,14.77,14.75,14.76,269826.0
2020-04-14 14:00:00,14.76,14.77,14.74,14.75,264737.0,14.76,14.77,14.74,14.75,264737.0
2020-04-14 14:05:00,14.75,14.76,14.7,14.71,279207.0,14.75,14.76,14.7,14.71,279207.0
2020-04-14 14:10:00,14.72,14.74,14.71,14.74,106637.0,14.72,14.74,14.71,14.74,106637.0
2020-04-14 14:15:00,14.74,14.75,14.72,14.73,107255.0,14.74,14.75,14.72,14.73,107255.0
2020-04-14 14:20:00,14.73,14.75,14.72,14.73,116136.0,14.73,14.75,14.72,14.73,116136.0
2020-04-14 14:25:00,14.74,14.75,14.72,14.74,103932.0,14.74,14.75,14.72,14.74,103932.0
2020-04-14 14:30:00,14.75,14.75,14.71,14.73,117503.0,14.75,14.75,14.71,14.73,117503.0
2020-04-14 14:35:00,14.72,14.73,14.72,14.72,45429.0,14.72,14.73,14.72,14.72,45429.0
2020-04-14 14:40:00,14.72,14.73,14.72,14.72,352624.0,14.72,14.73,14.72,14.72,352624.0
2020-04-14 14:45:00,14.73,14.73,14.69,14.7,107122.0,14.73,14.73,14.69,14.7,107122.0
2020-04-14 14:50:00,14.7,14.7,14.67,14.69,265484.0,14.7,14.7,14.67,14.69,265484.0
2020-04-14 14:55:00,14.69,14.7,14.67,14.68,45765.0,14.69,14.7,14.67,14.68,45765.0
2020-04-14 15:00:00,14.67,14.68,14.61,14.61,165040.0,14.67,14.68,14.61,14.61,165040.0
2020-04-14 15:05:00,14.62,14.64,14.57,14.58,226949.0,14.62,14.64,14.57,14.58,226949.0
2020-04-14 15:10:00,14.58,14.59,14.53,14.58,411961.0,14.58,14.59,14.53,14.58,411961.0
2020-04-14 15:15:00,14.58,14.6,14.56,14.59,161640.0,14.58,14.6,14.56,14.59,161640.0
2020-04-14 15:20:00,14.59,14.62,14.59,14.6,353696.0,14.59,14.62,14.59,14.6,353696.0
2020-04-14 15:25:00,14.6,14.66,14.6,14.66,341568.0,14.6,14.66,14.6,14.66,341568.0
2020-04-14 15:30:00,14.65,14.68,14.65,14.68,280448.0,14.65,14.68,14.65,14.68,280448.0
2020-04-14 15:35:00,14.67,14.68,14.65,14.68,323669.0,14.67,14.68,14.65,14.68,323669.0
2020-04-14 15:40:00,14.68,14.7,14.67,14.69,209256.0,14.68,14.7,14.67,14.69,209256.0
2020-04-14 15:45:00,14.69,14.7,14.68,14.69,420754.0,14.69,14.7,14.68,14.69,420754.0
2020-04-14 15:50:00,14.69,14.69,14.65,14.66,416014.0,14.69,14.69,14.65,14.66,416014.0
2020-04-14 15:55:00,14.66,14.67,14.64,14.65,622137.0,14.66,14.67,14.64,14.65,622137.0
2020-04-15 09:30:00,14.49,14.5,14.43,14.46,534245.0,14.49,14.5,14.43,14.46,534245.0
2020-04-15 09:35:00,14.46,14.5,14.44,14.48,550525.0,14.46,14.5,14.44,14.48,550525.0
2020-04-15 09:40:00,14.48,14.48,14.4,14.4,416031.0,14.48,14.48,14.4,14.4,416031.0
2020-04-15 09:45:00,14.4,14.44,14.37,14.43,404551.0,14.4,14.44,14.37,14.43,404551.0
2020-04-15 09:50:00,14.44,14.48,14.43,14.46,439624.0,14.44,14.48,14.43,14.46,439624.0
2020-04-15 09:55:00,14.46,14.49,14.44,14.48,142465.0,14.46,14.49,14.44,14.48,142465.0
2020-04-15 10:00:00,14.48,14.49,14.43,14.44,242380.0,14.48,14.49,14.43,14.44,242380.0
2020-04-15 10:05:00,14.44,14.47,14.43,14.45,229319.0,14.44,14.47,14.43,14.45,229319.0
2020-04-15 10:10:00,14.45,14.48,14.44,14.46,124922.0,14.45,14.48,14.44,14.46,124922.0
2020-04-15 10:15:00,14.46,14.47,14.4,14.4,131166.0,14.46,14.47,14.4,14.4,131166.0
2020-04-15 10:20:00,14.4,14.44,14.4,14.43,194794.0,14.4,14.44,14.4,14.43,194794.0
2020-04-15 10:25:00,14.42,14.43,14.39,14.4,178481.0,14.42,14.43,14.39,14.4,178481.0
2020-04-15 10:30:00,14.41,14.43,14.39,14.4,129892.0,14.41,14.43,14.39,14.4,129892.0
2020-04-15 10:35:00,14.4,14.42,14.39,14.4,147547.0,14.4,14.42,14.39,14.4,147547.0
2020-04-15 10:40:00,14.4,14.43,14.39,14.43,98573.0,14.4,14.43,14.39,14.43,98573.0
2020-04-15 10:45:00,14.43,14.46,14.43,14.45,181666.0,14.43,14.46,14.43,14.45,181666.0
2020-04-15 10:50:00,14.45,14.45,14.42,14.43,342234.0,14.45,14.45,14.42,14.43,342234.0
2020-04-15 10:55:00,14.43,14.44,14.4,14.44,297793.0,14.43,14.44,14.4,14.44,297793.0
2020-04-15 11:00:00,14.44,14.45,14.4,14.42,107041.0,14.44,14.45,14.4,14.42,107041.0
2020-04-15 11:05:00,14.42,14.43,14.4,14.41,141387.0,14.42,14.43,14.4,14.41,141387.0
2020-04-15 11:10:00,14.41,14.43,14.39,14.4,127365.0,14.41,14.43,14.39,14.4,127365.0
2020-04-15 11:15:00,14.4,14.42,14.38,14.42,217057.0,14.4,14.42,14.38,14.42,217057.0
2020-04-15 11:20:00,14.42,14.42,14.39,14.41,106380.0,14.42,14.42,14.39,14.41,106380.0
2020-04-15 11:25:00,14.41,14.41,14.38,14.41,130483.0,14.41,14.41,14.38,14.41,130483.0
2020-04-15 11:30:00,14.41,14.44,14.41,14.41,100507.0,14.41,14.44,14.41,14.41,100507.0
2020-04-15 11:35:00,14.42,14.42,14.36,14.37,218905.0,14.42,14.42,14.36,14.37,218905.0
2020-04-15 11:40:00,14.37,14.39,14.36,14.39,188517.0,14.37,14.39,14.36,14.39,188517.0
2020-04-15 11:45:00,14.38,14.4,14.36,14.38,111610.0,14.38,14.4,14.36,14.38,111610.0
2020-04-15 11:50:00,14.38,14.39,14.33,14.34,166905.0,14.38,14.39,14.33,14.34,166905.0
2020-04-15 11:55:00,14.34,14.36,14.31,14.35,210556.0,14.34,14.36,14.31,14.35,210556.0
2020-04-15 12:00:00,14.35,14.35,14.28,14.32,652939.0,14.35,14.35,14.28,14.32,652939.0
2020-04-15 12:05:00,14.32,14.35,14.31,14.34,184296.0,14.32,14.35,14.31,14.34,184296.0
2020-04-15 12:10:00,14.34,14.4,14.34,14.4,591723.0,14.34,14.4,14.34,14.4,591723.0
2020-04-15 12:15:00,14.4,14.41,14.37,14.37,214488.0,14.4,14.41,14.37,14.37,214488.0
2020-04-15 12:20:00,14.37,14.39,14.36,14.39,183239.0,14.37,14.39,14.36,14.39,183239.0
2020-04-15 12:25:00,14.38,14.39,14.36,14.37,80569.0,14.38,14.39,14.36,14.37,80569.0
2020-04-15 12:30:00,14.37,14.38,14.36,14.36,77152.0,14.37,14.38,14.36,14.36,77152.0
2020-04-15 12:35:00,14.36,14.38,14.35,14.36,161814.0,14.36,14.38,14.35,14.36,161814.0
2020-04-15 12:40:00,14.36,14.39,14.36,14.38,138946.0,14.36,14.39,14.36,14.38,138946.0
2020-04-15 12:45:00,14.38,14.39,14.34,14.34,135376.0,14.38,14.39,14.34,14.34,135376.0
2020-04-15 12:50:00,14.34,14.35,14.3,14.31,334296.0,14.34,14.35,14.3,14.31,334296.0
2020-04-15 12:55:00,14.31,14.33,14.3,14.31,273678.0,14.31,14.33,14.3,14.31,273678.0
2020-04-15 13:00:00,14.31,14.32,14.28,14.29,157839.0,14.31,14.32,14.28,14.29,157839.0
2020-04-15 13:05:00,14.29,14.29,14.25,14.27,248308.0,14.29,14.29,14.25,14.27,248308.0
2020-04-15 13:10:00,14.27,14.32,14.27,14.32,97615.0,14.27,14.32,14.27,14.32,97615.0
2020-04-15 13:15:00,14.32,14.33,14.31,14.32,137737.0,14.32,14.33,14.31,14.32,137737.0
2020-04-15 13:20:00,14.32,14.32,14.28,14.28,148956.0,14.32,14.32,14.28,14.28,148956.0
2020-04-15 13:25:00,14.28,14.31,14.27,14.3,158069.0,14.28,14.31,14.27,14.3,158069.0
2020-04-15 13:30:00,14.31,14.32,14.29,14.3,667813.0,14.31,14.32,14.29,14.3,667813.0
2020-04-15 13:35:00,14.3,14.33,14.29,14.29,78792.0,14.3,14.33,14.29,14.29,78792.0
2020-04-15 13:40:00,14.29,14.33,14.29,14.33,189647.0,14.29,14.33,14.29,14.33,189647.0
2020-04-15 13:45:00,14.33,14.35,14.32,14.34,93659.0,14.33,14.35,14.32,14.34,93659.0
2020-04-15 13:50:00,14.34,14.37,14.34,14.36,85902.0,14.34,14.37,14.34,14.36,85902.0
2020-04-15 13:55:00,14.36,14.36,14.34,14.34,72937.0,14.36,14.36,14.34,14.34,72937.0
2020-04-15 14:00:00,14.34,14.36,14.34,14.34,212073.0,14.34,14.36,14.34,14.34,212073.0
2020-04-15 14:05:00,14.35,14.4,14.34,14.39,112582.0,14.35,14.4,14.34,14.39,112582.0
2020-04-15 14:10:00,14.38,14.4,14.37,14.4,71157.0,14.38,14.4,14.37,14.4,71157.0
2020-04-15 14:15:00,14.4,14.41,14.39,14.41,118356.0,14.4,14.41,14.39,14.41,118356.0
2020-04-15 14:20:00,14.41,14.42,14.39,14.39,145448.0,14.41,14.42,14.39,14.39,145448.0
2020-04-15 14:25:00,14.4,14.43,14.38,14.42,108722.0,14.4,14.43,14.38,14.42,108722.0
2020-04-15 14:30:00,14.42,14.42,14.39,14.42,144565.0,14.42,14.42,14.39,14.42,144565.0
2020-04-15 14:35:00,14.42,14.45,14.42,14.44,124248.0,14.42,14.45,14.42,14.44,124248.0
2020-04-15 14:40:00,14.44,14.44,14.42,14.43,230620.0,14.44,14.44,14.42,14.43,230620.0
2020-04-15 14:45:00,14.44,14.45,14.43,14.44,66583.0,14.44,14.45,14.43,14.44,66583.0
2020-04-15 14:50:00,14.43,14.44,14.41,14.43,134926.0,14.43,14.44,14.41,14.43,134926.0
2020-04-15 14:55:00,14.42,14.46,14.42,14.46,637941.0,14.42,14.46,14.42,14.46,637941.0
2020-04-15 15:00:00,14.46,14.5,14.45,14.5,852250.0,14.46,14.5,14.45,14.5,852250.0
2020-04-15 15:05:00,14.49,14.5,14.45,14.46,385497.0,14.49,14.5,14.45,14.46,385497.0
2020-04-15 15:10:00,14.46,14.47,14.45,14.46,166425.0,14.46,14.47,14.45,14.46,166425.0
2020-04-15 15:15:00,14.46,14.48,14.45,14.47,103643.0,14.46,14.48,14.45,14.47,103643.0
2020-04-15 15:20:00,14.47,14.48,14.45,14.46,185861.0,14.47,14.48,14.45,14.46,185861.0
2020-04-15 15:25:00,14.45,14.46,14.44,14.44,51055.0,14.45,14.46,14.44,14.44,51055.0
2020-04-15 15:30:00,14.45,14.47,14.44,14.45,171310.0,14.45,14.47,14.44,14.45,171310.0
2020-04-15 15:35:00,14.45,14.46,14.45,14.46,39092.0,14.45,14.46,14.45,14.46,39092.0
2020-04-15 15:40:00,14.46,14.46,14.44,14.46,173651.0,14.46,14.46,14.44,14.46,173651.0
2020-04-15 15:45:00,14.46,14.47,14.45,14.46,457131.0,14.46,14.47,14.45,14.46,457131.0
2020-04-15 15:50:00,14.46,14.46,14.44,14.46,201279.0,14.46,14.46,14.44,14.46,201279.0
2020-04-15 15:55:00,14.46,14.49,14.45,14.49,563405.0,14.46,14.49,14.45,14.49,563405.0
2020-04-16 09:30:00,14.37,14.4,14.35,14.36,383922.0,14.37,14.4,14.35,14.36,383922.0
2020-04-16 09:35:00,14.36,14.4,14.35,14.39,292845.0,14.36,14.4,14.35,14.39,292845.0
2020-04-16 09:40:00,14.38,14.43,14.38,14.41,355877.0,14.38,14.43,14.38,14.41,355877.0
2020-04-16 09:45:00,14.42,14.46,14.41,14.42,253970.0,14.42,14.46,14.41,14.42,253970.0
2020-04-16 09:50:00,14.43,14.43,14.4,14.41,114108.0,14.43,14.43,14.4,14.41,114108.0
2020-04-16 09:55:00,14.41,14.43,14.4,14.42,99496.0,14.41,14.43,14.4,14.42,99496.0
2020-04-16 10:00:00,14.41,14.44,14.41,14.42,285212.0,14.41,14.44,14.41,14.42,285212.0
2020-04-16 10:05:00,14.43,14.45,14.41,14.44,176666.0,14.43,14.45,14.41,14.44,176666.0
2020-04-16 10:10:00,14.44,14.46,14.43,14.44,190722.0,14.44,14.46,14.43,14.44,190722.0
2020-04-16 10:15:00,14.45,14.46,14.43,14.46,223783.0,14.45,14.46,14.43,14.46,223783.0
2020-04-16 10:20:00,14.46,14.48,14.45,14.47,241992.0,14.46,14.48,14.45,14.47,241992.0
2020-04-16 10:25:00,14.48,14.48,14.43,14.44,282597.0,14.48,14.48,14.43,14.44,282597.0
2020-04-16 10:30:00,14.44,14.45,14.43,14.44,102193.0,14.44,14.45,14.43,14.44,102193.0
2020-04-16 10:35:00,14.43,14.46,14.42,14.45,73072.0,14.43,14.46,14.42,14.45,73072.0
2020-04-16 10:40:00,14.45,14.48,14.44,14.45,169207.0,14.45,14.48,14.44,14.45,169207.0
2020-04-16 10:45:00,14.45,14.46,14.44,14.45,102545.0,14.45,14.46,14.44,14.45,102545.0
2020-04-16 10:50:00,14.45,14.45,14.42,14.42,123551.0,14.45,14.45,14.42,14.42,123551.0
2020-04-16 10:55:00,14.43,14.43,14.39,14.39,279156.0,14.43,14.43,14.39,14.39,279156.0
2020-04-16 11:00:00,14.4,14.4,14.37,14.38,213897.0,14.4,14.4,14.37,14.38,213897.0
2020-04-16 11:05:00,14.38,14.39,14.36,14.39,75610.0,14.38,14.39,14.36,14.39,75610.0
2020-04-16 11:10:00,14.39,14.4,14.37,14.39,132150.0,14.39,14.4,14.37,14.39,132150.0
2020-04-16 11:15:00,14.4,14.41,14.38,14.4,94187.0,14.4,14.41,14.38,14.4,94187.0
2020-04-16 11:20:00,14.41,14.41,14.38,14.38,301734.0,14.41,14.41,14.38,14.38,301734.0
2020-04-16 11:25:00,14.38,14.4,14.37,14.39,398697.0,14.38,14.4,14.37,14.39,398697.0
2020-04-16 11:30:00,14.4,14.41,14.38,14.39,159636.0,14.4,14.41,14.38,14.39,159636.0
2020-04-16 11:35:00,14.39,14.39,14.35,14.35,120212.0,14.39,14.39,14.35,14.35,120212.0
2020-04-16 11:40:00,14.36,14.36,14.3,14.32,419014.0,14.36,14.36,14.3,14.32,419014.0
2020-04-16 11:45:00,14.32,14.35,14.32,14.34,260853.0,14.32,14.35,14.32,14.34,260853.0
2020-04-16 11:50:00,14.35,14.37,14.33,14.37,225639.0,14.35,14.37,14.33,14.37,225639.0
2020-04-16 11:55:00,14.37,14.37,14.33,14.33,73165.0,14.37,14.37,14.33,14.33,73165.0
2020-04-16 12:00:00,14.34,14.36,14.33,14.36,248145.0,14.34,14.36,14.33,14.36,248145.0
2020-04-16 12:05:00,14.36,14.36,14.33,14.34,413052.0,14.36,14.36,14.33,14.34,413052.0
2020-04-16 12:10:00,14.34,14.34,14.3,14.32,95994.0,14.34,14.34,14.3,14.32,95994.0
2020-04-16 12:15:00,14.31,14.32,14.29,14.3,238709.0,14.31,14.32,14.29,14.3,238709.0
2020-04-16 12:20:00,14.31,14.31,14.24,14.3,573363.0,14.31,14.31,14.24,14.3,573363.0
2020-04-16 12:25:00,14.3,14.31,14.27,14.29,145170.0,14.3,14.31,14.27,14.29,145170.0
2020-04-16 12:30:00,14.3,14.3,14.18,14.21,1088032.0,14.3,14.3,14.18,14.21,1088032.0
2020-04-16 12:35:00,14.21,14.32,14.2,14.31,621708.0,14.21,14.32,14.2,14.31,621708.0
2020-04-16 12:40:00,14.31,14.35,14.3,14.35,259677.0,14.31,14.35,14.3,14.35,259677.0
2020-04-16 12:45:00,14.36,14.36,14.32,14.33,461207.0,14.36,14.36,14.32,14.33,461207.0
2020-04-16 12:50:00,14.34,14.36,14.33,14.34,58303.0,14.34,14.36,14.33,14.34,58303.0
2020-04-16 12:55:00,14.33,14.35,14.32,14.35,43077.0,14.33,14.35,14.32,14.35,43077.0
2020-04-16 13:00:00,14.35,14.35,14.33,14.34,89710.0,14.35,14.35,14.33,14.34,89710.0
2020-04-16 13:05:00,14.34,14.36,14.33,14.34,137550.0,14.34,14.36,14.33,14.34,137550.0
2020-04-16 13:10:00,14.35,14.4,14.34,14.4,162206.0,14.35,14.4,14.34,14.4,162206.0
2020-04-16 13:15:00,14.4,14.42,14.38,14.41,180455.0,14.4,14.42,14.38,14.41,180455.0
2020-04-16 13:20:00,14.42,14.42,14.37,14.38,139220.0,14.42,14.42,14.37,14.38,139220.0
2020-04-16 13:25:00,14.38,14.39,14.36,14.37,144224.0,14.38,14.39,14.36,14.37,144224.0
2020-04-16 13:30:00,14.37,14.4,14.37,14.39,241022.0,14.37,14.4,14.37,14.39,241022.0
2020-04-16 13:35:00,14.39,14.4,14.34,14.35,99677.0,14.39,14.4,14.34,14.35,99677.0
2020-04-16 13:40:00,14.35,14.36,14.32,14.34,115412.0,14.35,14.36,14.32,14.34,115412.0
2020-04-16 13:45:00,14.33,14.36,14.33,14.34,63428.0,14.33,14.36,14.33,14.34,63428.0
2020-04-16 13:50:00,14.35,14.37,14.34,14.35,103527.0,14.35,14.37,14.34,14.35,103527.0
2020-04-16 13:55:00,14.35,14.35,14.33,14.35,126982.0,14.35,14.35,14.33,14.35,126982.0
2020-04-16 14:00:00,14.34,14.36,14.33,14.36,48522.0,14.34,14.36,14.33,14.36,48522.0
2020-04-16 14:05:00,14.36,14.4,14.35,14.39,118555.0,14.36,14.4,14.35,14.39,118555.0
2020-04-16 14:10:00,14.39,14.4,14.38,14.4,122540.0,14.39,14.4,14.38,14.4,122540.0
2020-04-16 14:15:00,14.39,14.41,14.38,14.39,127420.0,14.39,14.41,14.38,14.39,127420.0
2020-04-16 14:20:00,14.39,14.39,14.36,14.37,89493.0,14.39,14.39,14.36,14.37,89493.0
2020-04-16 14:25:00,14.37,14.37,14.35,14.35,36585.0,14.37,14.37,14.35,14.35,36585.0
2020-04-16 14:30:00,14.35,14.38,14.35,14.38,133612.0,14.35,14.38,14.35,14.38,133612.0
2020-04-16 14:35:00,14.38,14.4,14.37,14.39,83746.0,14.38,14.4,14.37,14.39,83746.0
2020-04-16 14:40:00,14.4,14.4,14.37,14.38,107181.0,14.4,14.4,14.37,14.38,107181.0
2020-04-16 14:45:00,14.38,14.39,14.37,14.37,55470.0,14.38,14.39,14.37,14.37,55470.0
2020-04-16 14:50:00,14.37,14.39,14.36,14.39,60737.0,14.37,14.39,14.36,14.39,60737.0
2020-04-16 14:55:00,14.39,14.39,14.36,14.37,167382.0,14.39,14.39,14.36,14.37,167382.0
2020-04-16 15:00:00,14.37,14.38,14.36,14.38,45030.0,14.37,14.38,14.36,14.38,45030.0
2020-04-16 15:05:00,14.37,14.38,14.35,14.36,67624.0,14.37,14.38,14.35,14.36,67624.0
2020-04-16 15:10:00,14.36,14.37,14.35,14.36,72130.0,14.36,14.37,14.35,14.36,72130.0
2020-04-16 15:15:00,14.36,14.37,14.35,14.36,202051.0,14.36,14.37,14.35,14.36,202051.0
2020-04-16 15:20:00,14.37,14.37,14.36,14.36,140454.0,14.37,14.37,14.36,14.36,140454.0
2020-04-16 15:25:00,14.36,14.39,14.36,14.37,184914.0,14.36,14.39,14.36,14.37,184914.0
2020-04-16 15:30:00,14.38,14.41,14.37,14.41,693730.0,14.38,14.41,14.37,14.41,693730.0
2020-04-16 15:35:00,14.41,14.43,14.4,14.41,1088394.0,14.41,14.43,14.4,14.41,1088394.0
2020-04-16 15:40:00,14.42,14.45,14.41,14.45,497373.0,14.42,14.45,14.41,14.45,497373.0
2020-04-16 15:45:00,14.44,14.48,14.44,14.47,1024842.0,14.44,14.48,14.44,14.47,1024842.0
2020-04-16 15:50:00,14.47,14.5,14.47,14.5,715918.0,14.47,14.5,14.47,14.5,715918.0
2020-04-16 15:55:00,14.5,14.51,14.49,14.49,761196.0,14.5,14.51,14.49,14.49,761196.0
2020-04-17 09:30:00,14.27,14.29,14.22,14.23,572915.0,14.27,14.29,14.22,14.23,572915.0
2020-04-17 09:35:00,14.24,14.25,14.21,14.25,306043.0,14.24,14.25,14.21,14.25,306043.0
2020-04-17 09:40:00,14.25,14.27,14.22,14.27,593589.0,14.25,14.27,14.22,14.27,593589.0
2020-04-17 09:45:00,14.27,14.28,14.25,14.26,196102.0,14.27,14.28,14.25,14.26,196102.0
2020-04-17 09:50:00,14.26,14.28,14.25,14.27,154635.0,14.26,14.28,14.25,14.27,154635.0
2020-04-17 09:55:00,14.27,14.31,14.26,14.3,365782.0,14.27,14.31,14.26,14.3,365782.0
2020-04-17 10:00:00,14.3,14.31,14.25,14.26,352106.0,14.3,14.31,14.25,14.26,352106.0
2020-04-17 10:05:00,14.26,14.28,14.25,14.27,177692.0,14.26,14.28,14.25,14.27,177692.0
2020-04-17 10:10:00,14.27,14.28,14.21,14.21,280771.0,14.27,14.28,14.21,14.21,280771.0
2020-04-17 10:15:00,14.22,14.22,14.16,14.19,877455.0,14.22,14.22,14.16,14.19,877455.0
2020-04-17 10:20:00,14.19,14.19,14.15,14.17,427183.0,14.19,14.19,14.15,14.17,427183.0
2020-04-17 10:25:00,14.17,14.18,14.15,14.16,334317.0,14.17,14.18,14.15,14.16,334317.0
2020-04-17 10:30:00,14.16,14.18,14.15,14.16,123303.0,14.16,14.18,14.15,14.16,123303.0
2020-04-17 10:35:00,14.16,14.18,14.15,14.16,265272.0,14.16,14.18,14.15,14.16,265272.0
2020-04-17 10:40:00,14.16,14.17,14.13,14.13,123174.0,14.16,14.17,14.13,14.13,123174.0
2020-04-17 10:45:00,14.13,14.16,14.12,14.15,159100.0,14.13,14.16,14.12,14.15,159100.0
2020-04-17 10:50:00,14.15,14.19,14.14,14.18,122985.0,14.15,14.19,14.14,14.18,122985.0
2020-04-17 10:55:00,14.18,14.18,14.15,14.17,294265.0,14.18,14.18,14.15,14.17,294265.0
2020-04-17 11:00:00,14.17,14.19,14.16,14.16,135761.0,14.17,14.19,14.16,14.16,135761.0
2020-04-17 11:05:00,14.17,14.17,14.14,14.15,116294.0,14.17,14.17,14.14,14.15,116294.0
2020-04-17 11:10:00,14.16,14.17,14.14,14.17,274007.0,14.16,14.17,14.14,14.17,274007.0
2020-04-17 11:15:00,14.16,14.17,14.15,14.17,92774.0,14.16,14.17,14.15,14.17,92774.0
2020-04-17 11:20:00,14.17,14.17,14.14,14.15,88216.0,14.17,14.17,14.14,14.15,88216.0
2020-04-17 11:25:00,14.14,14.15,14.12,14.13,85446.0,14.14,14.15,14.12,14.13,85446.0
2020-04-17 11:30:00,14.13,14.15,14.13,14.14,168351.0,14.13,14.15,14.13,14.14,168351.0
2020-04-17 11:35:00,14.14,14.17,14.13,14.17,287608.0,14.14,14.17,14.13,14.17,287608.0
2020-04-17 11:40:00,14.16,14.16,14.13,14.13,509949.0,14.16,14.16,14.13,14.13,509949.0
2020-04-17 11:45:00,14.13,14.14,14.1,14.1,155757.0,14.13,14.14,14.1,14.1,155757.0
2020-04-17 11:50:00,14.11,14.12,14.09,14.1,171903.0,14.11,14.12,14.09,14.1,171903.0
2020-04-17 11:55:00,14.11,14.12,14.1,14.11,270420.0,14.11,14.12,14.1,14.11,270420.0
2020-04-17 12:00:00,14.11,14.12,14.09,14.1,107027.0,14.11,14.12,14.09,14.1,107027.0
2020-04-17 12:05:00,14.1,14.1,14.09,14.09,114375.0,14.1,14.1,14.09,14.09,114375.0
2020-04-17 12:10:00,14.09,14.13,14.09,14.13,253999.0,14.09,14.13,14.09,14.13,253999.0
2020-04-17 12:15:00,14.12,14.14,14.12,14.12,159616.0,14.12,14.14,14.12,14.12,159616.0
2020-04-17 12:20:00,14.12,14.14,14.1,14.13,206418.0,14.12,14.14,14.1,14.13,206418.0
2020-04-17 12:25:00,14.12,14.15,14.11,14.14,308841.0,14.12,14.15,14.11,14.14,308841.0
2020-04-17 12:30:00,14.13,14.15,14.13,14.14,111742.0,14.13,14.15,14.13,14.14,111742.0
2020-04-17 12:35:00,14.14,14.15,14.13,14.13,140708.0,14.14,14.15,14.13,14.13,140708.0
2020-04-17 12:40:00,14.14,14.14,14.12,14.14,84556.0,14.14,14.14,14.12,14.14,84556.0
2020-04-17 12:45:00,14.13,14.15,14.12,14.15,129713.0,14.13,14.15,14.12,14.15,129713.0
2020-04-17 12:50:00,14.15,14.16,14.14,14.15,402505.0,14.15,14.16,14.14,14.15,402505.0
2020-04-17 12:55:00,14.14,14.15,14.13,14.14,67587.0,14.14,14.15,14.13,14.14,67587.0
2020-04-17 13:00:00,14.14,14.14,14.08,14.08,295598.0,14.14,14.14,14.08,14.08,295598.0
2020-04-17 13:05:00,14.08,14.12,14.07,14.12,307573.0,14.08,14.12,14.07,14.12,307573.0
2020-04-17 13:10:00,14.12,14.14,14.11,14.13,138171.0,14.12,14.14,14.11,14.13,138171.0
2020-04-17 13:15:00,14.13,14.13,14.11,14.11,127284.0,14.13,14.13,14.11,14.11,127284.0
2020-04-17 13:20:00,14.11,14.12,14.08,14.1,141888.0,14.11,14.12,14.08,14.1,141888.0
2020-04-17 13:25:00,14.1,14.12,14.09,14.11,196501.0,14.1,14.12,14.09,14.11,196501.0
2020-04-17 13:30:00,14.12,14.13,14.11,14.13,73786.0,14.12,14.13,14.11,14.13,73786.0
2020-04-17 13:35:00,14.13,14.14,14.12,14.13,110813.0,14.13,14.14,14.12,14.13,110813.0
2020-04-17 13:40:00,14.14,14.14,14.13,14.13,30869.0,14.14,14.14,14.13,14.13,30869.0
2020-04-17 13:45:00,14.14,14.14,14.13,14.13,76583.0,14.14,14.14,14.13,14.13,76583.0
2020-04-17 13:50:00,14.14,14.14,14.12,14.13,132109.0,14.14,14.14,14.12,14.13,132109.0
2020-04-17 13:55:00,14.12,14.13,14.1,14.1,327733.0,14.12,14.13,14.1,14.1,327733.0
2020-04-17 14:00:00,14.1,14.11,14.1,14.11,44250.0,14.1,14.11,14.1,14.11,44250.0
2020-04-17 14:05:00,14.1,14.12,14.1,14.11,162632.0,14.1,14.12,14.1,14.11,162632.0
2020-04-17 14:10:00,14.11,14.12,14.07,14.08,259271.0,14.11,14.12,14.07,14.08,259271.0
2020-04-17 14:15:00,14.08,14.12,14.07,14.1,193944.0,14.08,14.12,14.07,14.1,193944.0
2020-04-17 14:20:00,14.11,14.11,14.1,14.1,140572.0,14.11,14.11,14.1,14.1,140572.0
2020-04-17 14:25:00,14.1,14.11,14.09,14.11,86727.0,14.1,14.11,14.09,14.11,86727.0
2020-04-17 14:30:00,14.11,14.11,14.1,14.1,52855.0,14.11,14.11,14.1,14.1,52855.0
2020-04-17 14:35:00,14.11,14.11,14.09,14.1,70175.0,14.11,14.11,14.09,14.1,70175.0
2020-04-17 14:40:00,14.09,14.1,14.09,14.1,19201.0,14.09,14.1,14.09,14.1,19201.0
2020-04-17 14:45:00,14.1,14.11,14.09,14.11,61925.0,14.1,14.11,14.09,14.11,61925.0
2020-04-17 14:50:00,14.11,14.11,14.09,14.1,96897.0,14.11,14.11,14.09,14.1,96897.0
2020-04-17 14:55:00,14.1,14.11,14.09,14.11,370187.0,14.1,14.11,14.09,14.11,370187.0
2020-04-17 15:00:00,14.1,14.13,14.1,14.12,612348.0,14.1,14.13,14.1,14.12,612348.0
2020-04-17 15:05:00,14.12,14.12,14.11,14.12,101789.0,14.12,14.12,14.11,14.12,101789.0
2020-04-17 15:10:00,14.12,14.12,14.1,14.1,86670.0,14.12,14.12,14.1,14.1,86670.0
2020-04-17 15:15:00,14.11,14.11,14.1,14.1,53354.0,14.11,14.11,14.1,14.1,53354.0
2020-04-17 15:20:00,14.11,14.11,14.09,14.09,133188.0,14.11,14.11,14.09,14.09,133188.0
2020-04-17 15:25:00,14.1,14.11,14.09,14.1,208093.0,14.1,14.11,14.09,14.1,208093.0
2020-04-17 15:30:00,14.11,14.11,14.1,14.11,78399.0,14.11,14.11,14.1,14.11,78399.0
2020-04-17 15:35:00,14.11,14.11,14.1,14.1,96584.0,14.11,14.11,14.1,14.1,96584.0
2020-04-17 15:40:00,14.1,14.12,14.1,14.12,261369.0,14.1,14.12,14.1,14.12,261369.0
2020-04-17 15:45:00,14.12,14.12,14.11,14.12,217699.0,14.12,14.12,14.11,14.12,217699.0
2020-04-17 15:50:00,14.12,14.13,14.12,14.12,318684.0,14.12,14.13,14.12,14.12,318684.0
2020-04-17 15:55:00,14.13,14.15,14.12,14.15,755861.0,14.13,14.15,14.12,14.15,755861.0
2020-04-20 09:30:00,14.2,14.25,14.19,14.24,304039.0,14.2,14.25,14.19,14.24,304039.0
2020-04-20 09:35:00,14.23,14.29,14.23,14.28,561628.0,14.23,14.29,14.23,14.28,561628.0
2020-04-20 09:40:00,14.27,14.31,14.27,14.29,345687.0,14.27,14.31,14.27,14.29,345687.0
2020-04-20 09:45:00,14.29,14.3,14.27,14.28,142919.0,14.29,14.3,14.27,14.28,142919.0
2020-04-20 09:50:00,14.27,14.3,14.27,14.3,325247.0,14.27,14.3,14.27,14.3,325247.0
2020-04-20 09:55:00,14.29,14.31,14.29,14.3,298140.0,14.29,14.31,14.29,14.3,298140.0
2020-04-20 10:00:00,14.29,14.3,14.25,14.27,298055.0,14.29,14.3,14.25,14.27,298055.0
2020-04-20 10:05:00,14.26,14.27,14.24,14.25,212772.0,14.26,14.27,14.24,14.25,212772.0
2020-04-20 10:10:00,14.24,14.26,14.23,14.25,225983.0,14.24,14.26,14.23,14.25,225983.0
2020-04-20 10:15:00,14.25,14.29,14.25,14.27,129765.0,14.25,14.29,14.25,14.27,129765.0
2020-04-20 10:20:00,14.26,14.27,14.24,14.25,267628.0,14.26,14.27,14.24,14.25,267628.0
2020-04-20 10:25:00,14.26,14.26,14.22,14.24,459757.0,14.26,14.26,14.22,14.24,459757.0
2020-04-20 10:30:00,14.24,14.27,14.23,14.26,555992.0,14.24,14.27,14.23,14.26,555992.0
2020-04-20 10:35:00,14.26,14.29,14.25,14.29,228393.0,14.26,14.29,14.25,14.29,228393.0
2020-04-20 10:40:00,14.29,14.29,14.25,14.26,257835.0,14.29,14.29,14.25,14.26,257835.0
2020-04-20 10:45:00,14.26,14.27,14.24,14.27,129962.0,14.26,14.27,14.24,14.27,129962.0
2020-04-20 10:50:00,14.27,14.28,14.26,14.28,132366.0,14.27,14.28,14.26,14.28,132366.0
2020-04-20 10:55:00,14.27,14.28,14.26,14.28,75322.0,14.27,14.28,14.26,14.28,75322.0
2020-04-20 11:00:00,14.28,14.32,14.27,14.31,99623.0,14.28,14.32,14.27,14.31,99623.0
2020-04-20 11:05:00,14.32,14.35,14.31,14.33,519585.0,14.32,14.35,14.31,14.33,519585.0
2020-04-20 11:10:00,14.33,14.34,14.29,14.29,181010.0,14.33,14.34,14.29,14.29,181010.0
2020-04-20 11:15:00,14.29,14.32,14.28,14.3,180573.0,14.29,14.32,14.28,14.3,180573.0
2020-04-20 11:20:00,14.3,14.32,14.29,14.3,135692.0,14.3,14.32,14.29,14.3,135692.0
2020-04-20 11:25:00,14.31,14.32,14.29,14.32,266410.0,14.31,14.32,14.29,14.32,266410.0
2020-04-20 11:30:00,14.32,14.33,14.29,14.32,309372.0,14.32,14.33,14.29,14.32,309372.0
2020-04-20 11:35:00,14.33,14.35,14.31,14.34,394868.0,14.33,14.35,14.31,14.34,394868.0
2020-04-20 11:40:00,14.34,14.35,14.31,14.32,379285.0,14.34,14.35,14.31,14.32,379285.0
2020-04-20 11:45:00,14.32,14.34,14.31,14.34,174293.0,14.32,14.34,14.31,14.34,174293.0
2020-04-20 11:50:00,14.34,14.35,14.33,14.34,68746.0,14.34,14.35,14.33,14.34,68746.0
2020-04-20 11:55:00,14.35,14.37,14.32,14.37,237383.0,14.35,14.37,14.32,14.37,237383.0
2020-04-20 12:00:00,14.37,14.4,14.36,14.39,367548.0,14.37,14.4,14.36,14.39,367548.0
2020-04-20 12:05:00,14.39,14.4,14.38,14.38,240474.0,14.39,14.4,14.38,14.38,240474.0
2020-04-20 12:10:00,14.38,14.39,14.35,14.37,801953.0,14.38,14.39,14.35,14.37,801953.0
2020-04-20 12:15:00,14.36,14.37,14.33,14.34,174945.0,14.36,14.37,14.33,14.34,174945.0
2020-04-20 12:20:00,14.33,14.35,14.31,14.32,237598.0,14.33,14.35,14.31,14.32,237598.0
2020-04-20 12:25:00,14.33,14.33,14.32,14.32,40744.0,14.33,14.33,14.32,14.32,40744.0
2020-04-20 12:30:00,14.32,14.32,14.3,14.32,62077.0,14.32,14.32,14.3,14.32,62077.0
2020-04-20 12:35:00,14.32,14.33,14.3,14.3,113821.0,14.32,14.33,14.3,14.3,113821.0
2020-04-20 12:40:00,14.31,14.31,14.3,14.31,44351.0,14.31,14.31,14.3,14.31,44351.0
2020-04-20 12:45:00,14.31,14.32,14.3,14.32,117149.0,14.31,14.32,14.3,14.32,117149.0
2020-04-20 12:50:00,14.32,14.32,14.3,14.31,86719.0,14.32,14.32,14.3,14.31,86719.0
2020-04-20 12:55:00,14.31,14.31,14.27,14.29,276344.0,14.31,14.31,14.27,14.29,276344.0
2020-04-20 13:00:00,14.29,14.29,14.27,14.29,88612.0,14.29,14.29,14.27,14.29,88612.0
2020-04-20 13:05:00,14.3,14.3,14.27,14.29,170491.0,14.3,14.3,14.27,14.29,170491.0
2020-04-20 13:10:00,14.28,14.29,14.26,14.27,87433.0,14.28,14.29,14.26,14.27,87433.0
2020-04-20 13:15:00,14.26,14.29,14.25,14.26,127520.0,14.26,14.29,14.25,14.26,127520.0
2020-04-20 13:20:00,14.26,14.29,14.25,14.28,143589.0,14.26,14.29,14.25,14.28,143589.0
2020-04-20 13:25:00,14.28,14.29,14.27,14.29,49423.0,14.28,14.29,14.27,14.29,49423.0
2020-04-20 13:30:00,14.29,14.29,14.26,14.28,232926.0,14.29,14.29,14.26,14.28,232926.0
2020-04-20 13:35:00,14.27,14.28,14.26,14.27,48291.0,14.27,14.28,14.26,14.27,48291.0
2020-04-20 13:40:00,14.27,14.28,14.26,14.27,130002.0,14.27,14.28,14.26,14.27,130002.0
2020-04-20 13:45:00,14.27,14.27,14.26,14.27,89563.0,14.27,14.27,14.26,14.27,89563.0
2020-04-20 13:50:00,14.27,14.29,14.26,14.29,150061.0,14.27,14.29,14.26,14.29,150061.0
2020-04-20 13:55:00,14.29,14.29,14.25,14.26,157875.0,14.29,14.29,14.25,14.26,157875.0
2020-04-20 14:00:00,14.26,14.28,14.26,14.28,316385.0,14.26,14.28,14.26,14.28,316385.0
2020-04-20 14:05:00,14.28,14.29,14.27,14.28,62982.0,14.28,14.29,14.27,14.28,62982.0
2020-04-20 14:10:00,14.28,14.28,14.25,14.25,113268.0,14.28,14.28,14.25,14.25,113268.0
2020-04-20 14:15:00,14.26,14.26,14.22,14.24,192656.0,14.26,14.26,14.22,14.24,192656.0
2020-04-20 14:20:00,14.23,14.24,14.21,14.21,217046.0,14.23,14.24,14.21,14.21,217046.0
2020-04-20 14:25:00,14.21,14.24,14.19,14.21,1652241.0,14.21,14.24,14.19,14.21,1652241.0
2020-04-20 14:30:00,14.21,14.23,14.2,14.21,193276.0,14.21,14.23,14.2,14.21,193276.0
2020-04-20 14:35:00,14.22,14.24,14.21,14.24,154548.0,14.22,14.24,14.21,14.24,154548.0
2020-04-20 14:40:00,14.24,14.24,14.21,14.24,98912.0,14.24,14.24,14.21,14.24,98912.0
2020-04-20 14:45:00,14.24,14.26,14.22,14.24,215496.0,14.24,14.26,14.22,14.24,215496.0
2020-04-20 14:50:00,14.24,14.24,14.22,14.23,31182.0,14.24,14.24,14.22,14.23,31182.0
2020-04-20 14:55:00,14.23,14.23,14.2,14.2,100323.0,14.23,14.23,14.2,14.2,100323.0
2020-04-20 15:00:00,14.21,14.24,14.19,14.23,255251.0,14.21,14.24,14.19,14.23,255251.0
2020-04-20 15:05:00,14.23,14.23,14.2,14.21,183427.0,14.23,14.23,14.2,14.21,183427.0
2020-04-20 15:10:00,14.21,14.23,14.2,14.22,120597.0,14.21,14.23,14.2,14.22,120597.0
2020-04-20 15:15:00,14.22,14.24,14.21,14.24,180019.0,14.22,14.24,14.21,14.24,180019.0
2020-04-20 15:20:00,14.23,14.25,14.23,14.23,89959.0,14.23,14.25,14.23,14.23,89959.0
2020-04-20 15:25:00,14.23,14.25,14.22,14.25,439790.0,14.23,14.25,14.22,14.25,439790.0
2020-04-20 15:30:00,14.25,14.27,14.24,14.26,109489.0,14.25,14.27,14.24,14.26,109489.0
2020-04-20 15:35:00,14.27,14.28,14.26,14.27,110666.0,14.27,14.28,14.26,14.27,110666.0
2020-04-20 15:40:00,14.27,14.27,14.26,14.27,117421.0,14.27,14.27,14.26,14.27,117421.0
2020-04-20 15:45:00,14.27,14.28,14.25,14.25,207098.0,14.27,14.28,14.25,14.25,207098.0
2020-04-20 15:50:00,14.25,14.26,14.24,14.26,350229.0,14.25,14.26,14.24,14.26,350229.0
2020-04-20 15:55:00,14.26,14.27,14.25,14.27,330973.0,14.26,14.27,14.25,14.27,330973.0
2020-04-21 09:30:00,13.66,13.66,13.59,13.61,1392539.0,13.66,13.66,13.59,13.61,1392539.0
2020-04-21 09:35:00,13.62,13.62,13.55,13.56,712999.0,13.62,13.62,13.55,13.56,712999.0
2020-04-21 09:40:00,13.56,13.65,13.55,13.62,814812.0,13.56,13.65,13.55,13.62,814812.0
2020-04-21 09:45:00,13.62,13.67,13.61,13.66,624940.0,13.62,13.67,13.61,13.66,624940.0
2020-04-21 09:50:00,13.65,13.7,13.65,13.67,648240.0,13.65,13.7,13.65,13.67,648240.0
2020-04-21 09:55:00,13.68,13.73,13.67,13.71,627377.0,13.68,13.73,13.67,13.71,627377.0
2020-04-21 10:00:00,13.72,13.75,13.69,13.73,484528.0,13.72,13.75,13.69,13.73,484528.0
2020-04-21 10:05:00,13.73,13.73,13.68,13.7,410026.0,13.73,13.73,13.68,13.7,410026.0
2020-04-21 10:10:00,13.7,13.7,13.66,13.69,752602.0,13.7,13.7,13.66,13.69,752602.0
2020-04-21 10:15:00,13.69,13.71,13.66,13.68,322690.0,13.69,13.71,13.66,13.68,322690.0
2020-04-21 10:20:00,13.68,13.77,13.67,13.76,818770.0,13.68,13.77,13.67,13.76,818770.0
2020-04-21 10:25:00,13.75,13.76,13.71,13.76,307117.0,13.75,13.76,13.71,13.76,307117.0
2020-04-21 10:30:00,13.76,13.77,13.73,13.75,473478.0,13.76,13.77,13.73,13.75,473478.0
2020-04-21 10:35:00,13.75,13.75,13.72,13.75,267393.0,13.75,13.75,13.72,13.75,267393.0
2020-04-21 10:40:00,13.74,13.75,13.71,13.71,856301.0,13.74,13.75,13.71,13.71,856301.0
2020-04-21 10:45:00,13.71,13.76,13.71,13.75,406075.0,13.71,13.76,13.71,13.75,406075.0
2020-04-21 10:50:00,13.76,13.79,13.75,13.76,513825.0,13.76,13.79,13.75,13.76,513825.0
2020-04-21 10:55:00,13.76,13.79,13.75,13.76,376382.0,13.76,13.79,13.75,13.76,376382.0
2020-04-21 11:00:00,13.76,13.8,13.73,13.8,511604.0,13.76,13.8,13.73,13.8,511604.0
2020-04-21 11:05:00,13.79,13.82,13.78,13.79,199792.0,13.79,13.82,13.78,13.79,199792.0
2020-04-21 11:10:00,13.79,13.79,13.76,13.77,141798.0,13.79,13.79,13.76,13.77,141798.0
2020-04-21 11:15:00,13.76,13.78,13.74,13.77,301334.0,13.76,13.78,13.74,13.77,301334.0
2020-04-21 11:20:00,13.77,13.8,13.76,13.76,243015.0,13.77,13.8,13.76,13.76,243015.0
2020-04-21 11:25:00,13.76,13.78,13.74,13.75,274737.0,13.76,13.78,13.74,13.75,274737.0
2020-04-21 11:30:00,13.76,13.81,13.75,13.8,212536.0,13.76,13.81,13.75,13.8,212536.0
2020-04-21 11:35:00,13.79,13.83,13.77,13.83,144807.0,13.79,13.83,13.77,13.83,144807.0
2020-04-21 11:40:00,13.83,13.85,13.81,13.82,273264.0,13.83,13.85,13.81,13.82,273264.0
2020-04-21 11:45:00,13.81,13.82,13.8,13.82,204090.0,13.81,13.82,13.8,13.82,204090.0
2020-04-21 11:50:00,13.81,13.82,13.79,13.81,107617.0,13.81,13.82,13.79,13.81,107617.0
2020-04-21 11:55:00,13.81,13.85,13.8,13.84,148091.0,13.81,13.85,13.8,13.84,148091.0
2020-04-21 12:00:00,13.84,13.84,13.81,13.84,101654.0,13.84,13.84,13.81,13.84,101654.0
2020-04-21 12:05:00,13.84,13.86,13.82,13.86,433108.0,13.84,13.86,13.82,13.86,433108.0
2020-04-21 12:10:00,13.86,13.88,13.84,13.86,447757.0,13.86,13.88,13.84,13.86,447757.0
2020-04-21 12:15:00,13.86,13.87,13.84,13.85,117798.0,13.86,13.87,13.84,13.85,117798.0
2020-04-21 12:20:00,13.86,13.86,13.82,13.84,245367.0,13.86,13.86,13.82,13.84,245367.0
2020-04-21 12:25:00,13.84,13.87,13.83,13.86,170460.0,13.84,13.87,13.83,13.86,170460.0
2020-04-21 12:30:00,13.85,13.88,13.85,13.87,107118.0,13.85,13.88,13.85,13.87,107118.0
2020-04-21 12:35:00,13.87,13.89,13.87,13.88,97426.0,13.87,13.89,13.87,13.88,97426.0
2020-04-21 12:40:00,13.87,13.92,13.86,13.87,199530.0,13.87,13.92,13.86,13.87,199530.0
2020-04-21 12:45:00,13.87,13.88,13.83,13.85,255814.0,13.87,13.88,13.83,13.85,255814.0
2020-04-21 12:50:00,13.85,13.88,13.85,13.85,210934.0,13.85,13.88,13.85,13.85,210934.0
2020-04-21 12:55:00,13.86,13.87,13.84,13.85,245998.0,13.86,13.87,13.84,13.85,245998.0
2020-04-21 13:00:00,13.84,13.87,13.84,13.87,88396.0,13.84,13.87,13.84,13.87,88396.0
2020-04-21 13:05:00,13.86,13.88,13.8,13.82,163229.0,13.86,13.88,13.8,13.82,163229.0
2020-04-21 13:10:00,13.81,13.82,13.79,13.79,102965.0,13.81,13.82,13.79,13.79,102965.0
2020-04-21 13:15:00,13.79,13.81,13.78,13.79,128473.0,13.79,13.81,13.78,13.79,128473.0
2020-04-21 13:20:00,13.8,13.82,13.78,13.78,165899.0,13.8,13.82,13.78,13.78,165899.0
2020-04-21 13:25:00,13.79,13.8,13.76,13.77,157843.0,13.79,13.8,13.76,13.77,157843.0
2020-04-21 13:30:00,13.77,13.78,13.74,13.75,183675.0,13.77,13.78,13.74,13.75,183675.0
2020-04-21 13:35:00,13.74,13.78,13.73,13.77,102267.0,13.74,13.78,13.73,13.77,102267.0
2020-04-21 13:40:00,13.77,13.77,13.74,13.76,159666.0,13.77,13.77,13.74,13.76,159666.0
2020-04-21 13:45:00,13.76,13.76,13.72,13.73,118136.0,13.76,13.76,13.72,13.73,118136.0
2020-04-21 13:50:00,13.73,13.78,13.73,13.78,128738.0,13.73,13.78,13.73,13.78,128738.0
2020-04-21 13:55:00,13.77,13.78,13.74,13.75,74169.0,13.77,13.78,13.74,13.75,74169.0
2020-04-21 14:00:00,13.76,13.78,13.74,13.78,143424.0,13.76,13.78,13.74,13.78,143424.0
2020-04-21 14:05:00,13.77,13.78,13.75,13.76,97380.0,13.77,13.78,13.75,13.76,97380.0
2020-04-21 14:10:00,13.76,13.78,13.75,13.76,192496.0,13.76,13.78,13.75,13.76,192496.0
2020-04-21 14:15:00,13.77,13.79,13.74,13.77,175041.0,13.77,13.79,13.74,13.77,175041.0
2020-04-21 14:20:00,13.77,13.82,13.76,13.8,170467.0,13.77,13.82,13.76,13.8,170467.0
2020-04-21 14:25:00,13.8,13.82,13.79,13.8,105893.0,13.8,13.82,13.79,13.8,105893.0
2020-04-21 14:30:00,13.8,13.82,13.79,13.81,75297.0,13.8,13.82,13.79,13.81,75297.0
2020-04-21 14:35:00,13.81,13.82,13.79,13.81,75980.0,13.81,13.82,13.79,13.81,75980.0
2020-04-21 14:40:00,13.81,13.82,13.8,13.81,59469.0,13.81,13.82,13.8,13.81,59469.0
2020-04-21 14:45:00,13.81,13.82,13.79,13.79,69516.0,13.81,13.82,13.79,13.79,69516.0
2020-04-21 14:50:00,13.79,13.8,13.78,13.78,129455.0,13.79,13.8,13.78,13.78,129455.0
2020-04-21 14:55:00,13.78,13.81,13.78,13.8,64238.0,13.78,13.81,13.78,13.8,64238.0
2020-04-21 15:00:00,13.81,13.83,13.8,13.82,106098.0,13.81,13.83,13.8,13.82,106098.0
2020-04-21 15:05:00,13.82,13.84,13.8,13.81,138761.0,13.82,13.84,13.8,13.81,138761.0
2020-04-21 15:10:00,13.81,13.85,13.81,13.85,96209.0,13.81,13.85,13.81,13.85,96209.0
2020-04-21 15:15:00,13.84,13.86,13.82,13.83,939050.0,13.84,13.86,13.82,13.83,939050.0
2020-04-21 15:20:00,13.83,13.84,13.81,13.81,90781.0,13.83,13.84,13.81,13.81,90781.0
2020-04-21 15:25:00,13.81,13.84,13.81,13.84,219711.0,13.81,13.84,13.81,13.84,219711.0
2020-04-21 15:30:00,13.84,13.88,13.83,13.88,268773.0,13.84,13.88,13.83,13.88,268773.0
2020-04-21 15:35:00,13.88,13.91,13.86,13.88,210531.0,13.88,13.91,13.86,13.88,210531.0
2020-04-21 15:40:00,13.88,13.89,13.85,13.87,252209.0,13.88,13.89,13.85,13.87,252209.0
2020-04-21 15:45:00,13.87,13.87,13.85,13.86,141426.0,13.87,13.87,13.85,13.86,141426.0
2020-04-21 15:50:00,13.86,13.88,13.85,13.86,642853.0,13.86,13.88,13.85,13.86,642853.0
2020-04-21 15:55:00,13.86,13.88,13.85,13.88,550343.0,13.86,13.88,13.85,13.88,550343.0
2020-04-22 09:30:00,14.01,14.03,13.99,14.03,579802.0,14.01,14.03,13.99,14.03,579802.0
2020-04-22 09:35:00,14.03,14.04,14.0,14.03,382812.0,14.03,14.04,14.0,14.03,382812.0
2020-04-22 09:40:00,14.03,14.07,14.02,14.05,478334.0,14.03,14.07,14.02,14.05,478334.0
2020-04-22 09:45:00,14.05,14.07,14.0,14.01,1190837.0,14.05,14.07,14.0,14.01,1190837.0
2020-04-22 09:50:00,14.01,14.02,14.0,14.01,772116.0,14.01,14.02,14.0,14.01,772116.0
2020-04-22 09:55:00,14.0,14.03,14.0,14.03,984700.0,14.0,14.03,14.0,14.03,984700.0
2020-04-22 10:00:00,14.03,14.03,14.0,14.02,119451.0,14.03,14.03,14.0,14.02,119451.0
2020-04-22 10:05:00,14.02,14.03,14.01,14.02,366376.0,14.02,14.03,14.01,14.02,366376.0
2020-04-22 10:10:00,14.03,14.05,14.01,14.03,542984.0,14.03,14.05,14.01,14.03,542984.0
2020-04-22 10:15:00,14.03,14.04,14.01,14.03,755580.0,14.03,14.04,14.01,14.03,755580.0
2020-04-22 10:20:00,14.03,14.04,14.0,14.02,459303.0,14.03,14.04,14.0,14.02,459303.0
2020-04-22 10:25:00,14.02,14.05,14.02,14.05,355701.0,14.02,14.05,14.02,14.05,355701.0
2020-04-22 10:30:00,14.05,14.06,14.01,14.02,499653.0,14.05,14.06,14.01,14.02,499653.0
2020-04-22 10:35:00,14.01,14.01,13.99,13.99,124175.0,14.01,14.01,13.99,13.99,124175.0
2020-04-22 10:40:00,14.0,14.02,13.98,14.0,321382.0,14.0,14.02,13.98,14.0,321382.0
2020-04-22 10:45:00,14.0,14.01,13.96,13.97,102616.0,14.0,14.01,13.96,13.97,102616.0
2020-04-22 10:50:00,13.97,13.99,13.97,13.97,83368.0,13.97,13.99,13.97,13.97,83368.0
2020-04-22 10:55:00,13.98,14.0,13.96,13.98,119037.0,13.98,14.0,13.96,13.98,119037.0
2020-04-22 11:00:00,13.98,13.98,13.93,13.95,219585.0,13.98,13.98,13.93,13.95,219585.0
2020-04-22 11:05:00,13.95,13.96,13.92,13.96,225040.0,13.95,13.96,13.92,13.96,225040.0
2020-04-22 11:10:00,13.95,13.97,13.94,13.97,121699.0,13.95,13.97,13.94,13.97,121699.0
2020-04-22 11:15:00,13.97,14.0,13.95,13.98,137156.0,13.97,14.0,13.95,13.98,137156.0
2020-04-22 11:20:00,13.98,13.99,13.97,13.98,144854.0,13.98,13.99,13.97,13.98,144854.0
2020-04-22 11:25:00,13.99,13.99,13.96,13.97,110437.0,13.99,13.99,13.96,13.97,110437.0
2020-04-22 11:30:00,13.97,13.99,13.97,13.99,56406.0,13.97,13.99,13.97,13.99,56406.0
2020-04-22 11:35:00,13.98,14.0,13.98,13.99,79191.0,13.98,14.0,13.98,13.99,79191.0
2020-04-22 11:40:00,13.98,14.01,13.98,14.01,75788.0,13.98,14.01,13.98,14.01,75788.0
2020-04-22 11:45:00,14.01,14.02,14.0,14.02,151789.0,14.01,14.02,14.0,14.02,151789.0
2020-04-22 11:50:00,14.02,14.04,14.01,14.03,221616.0,14.02,14.04,14.01,14.03,221616.0
2020-04-22 11:55:00,14.02,14.02,14.0,14.01,232123.0,14.02,14.02,14.0,14.01,232123.0
2020-04-22 12:00:00,14.0,14.01,14.0,14.0,90785.0,14.0,14.01,14.0,14.0,90785.0
2020-04-22 12:05:00,14.01,14.01,13.99,13.99,49143.0,14.01,14.01,13.99,13.99,49143.0
2020-04-22 12:10:00,13.99,14.0,13.97,13.99,79013.0,13.99,14.0,13.97,13.99,79013.0
2020-04-22 12:15:00,13.99,14.01,13.99,14.01,104238.0,13.99,14.01,13.99,14.01,104238.0
2020-04-22 12:20:00,14.01,14.03,14.0,14.02,59225.0,14.01,14.03,14.0,14.02,59225.0
2020-04-22 12:25:00,14.02,14.04,14.01,14.03,114097.0,14.02,14.04,14.01,14.03,114097.0
2020-04-22 12:30:00,14.03,14.04,14.02,14.03,71562.0,14.03,14.04,14.02,14.03,71562.0
2020-04-22 12:35:00,14.02,14.04,14.02,14.03,140238.0,14.02,14.04,14.02,14.03,140238.0
2020-04-22 12:40:00,14.04,14.04,14.03,14.04,60781.0,14.04,14.04,14.03,14.04,60781.0
2020-04-22 12:45:00,14.04,14.05,14.02,14.02,98082.0,14.04,14.05,14.02,14.02,98082.0
2020-04-22 12:50:00,14.02,14.03,14.0,14.01,166058.0,14.02,14.03,14.0,14.01,166058.0
2020-04-22 12:55:00,14.01,14.03,14.0,14.03,81283.0,14.01,14.03,14.0,14.03,81283.0
2020-04-22 13:00:00,14.02,14.04,14.02,14.03,108354.0,14.02,14.04,14.02,14.03,108354.0
2020-04-22 13:05:00,14.03,14.06,14.02,14.06,298833.0,14.03,14.06,14.02,14.06,298833.0
2020-04-22 13:10:00,14.06,14.09,14.05,14.09,159284.0,14.06,14.09,14.05,14.09,159284.0
2020-04-22 13:15:00,14.09,14.1,14.08,14.1,161744.0,14.09,14.1,14.08,14.1,161744.0
2020-04-22 13:20:00,14.09,14.12,14.09,14.12,244838.0,14.09,14.12,14.09,14.12,244838.0
2020-04-22 13:25:00,14.12,14.14,14.09,14.1,269593.0,14.12,14.14,14.09,14.1,269593.0
2020-04-22 13:30:00,14.1,14.1,14.07,14.08,172418.0,14.1,14.1,14.07,14.08,172418.0
2020-04-22 13:35:00,14.07,14.11,14.07,14.08,136451.0,14.07,14.11,14.07,14.08,136451.0
2020-04-22 13:40:00,14.08,14.1,14.07,14.1,181816.0,14.08,14.1,14.07,14.1,181816.0
2020-04-22 13:45:00,14.1,14.1,14.08,14.08,219662.0,14.1,14.1,14.08,14.08,219662.0
2020-04-22 13:50:00,14.09,14.09,14.07,14.09,135863.0,14.09,14.09,14.07,14.09,135863.0
2020-04-22 13:55:00,14.09,14.09,14.08,14.09,296576.0,14.09,14.09,14.08,14.09,296576.0
2020-04-22 14:00:00,14.09,14.11,14.08,14.1,147244.0,14.09,14.11,14.08,14.1,147244.0
2020-04-22 14:05:00,14.1,14.13,14.09,14.1,246609.0,14.1,14.13,14.09,14.1,246609.0
2020-04-22 14:10:00,14.1,14.12,14.09,14.11,120675.0,14.1,14.12,14.09,14.11,120675.0
2020-04-22 14:15:00,14.12,14.12,14.1,14.11,237532.0,14.12,14.12,14.1,14.11,237532.0
2020-04-22 14:20:00,14.11,14.12,14.1,14.11,162256.0,14.11,14.12,14.1,14.11,162256.0
2020-04-22 14:25:00,14.11,14.11,14.09,14.1,109152.0,14.11,14.11,14.09,14.1,109152.0
2020-04-22 14:30:00,14.1,14.1,14.08,14.09,174824.0,14.1,14.1,14.08,14.09,174824.0
2020-04-22 14:35:00,14.09,14.1,14.08,14.09,94934.0,14.09,14.1,14.08,14.09,94934.0
2020-04-22 14:40:00,14.09,14.11,14.09,14.11,90149.0,14.09,14.11,14.09,14.11,90149.0
2020-04-22 14:45:00,14.1,14.12,14.1,14.11,103872.0,14.1,14.12,14.1,14.11,103872.0
2020-04-22 14:50:00,14.11,14.11,14.09,14.1,59441.0,14.11,14.11,14.09,14.1,59441.0
2020-04-22 14:55:00,14.09,14.1,14.08,14.08,155225.0,14.09,14.1,14.08,14.08,155225.0
2020-04-22 15:00:00,14.09,14.09,14.06,14.08,353631.0,14.09,14.09,14.06,14.08,353631.0
2020-04-22 15:05:00,14.08,14.09,14.06,14.07,77389.0,14.08,14.09,14.06,14.07,77389.0
2020-04-22 15:10:00,14.07,14.07,14.03,14.04,80238.0,14.07,14.07,14.03,14.04,80238.0
2020-04-22 15:15:00,14.04,14.04,14.03,14.04,46794.0,14.04,14.04,14.03,14.04,46794.0
2020-04-22 15:20:00,14.04,14.04,14.02,14.03,76760.0,14.04,14.04,14.02,14.03,76760.0
2020-04-22 15:25:00,14.03,14.05,14.02,14.03,167352.0,14.03,14.05,14.02,14.03,167352.0
2020-04-22 15:30:00,14.04,14.05,14.03,14.04,171402.0,14.04,14.05,14.03,14.04,171402.0
2020-04-22 15:35:00,14.04,14.06,14.03,14.05,178153.0,14.04,14.06,14.03,14.05,178153.0
2020-04-22 15:40:00,14.06,14.08,14.05,14.08,161761.0,14.06,14.08,14.05,14.08,161761.0
2020-04-22 15:45:00,14.08,14.08,14.07,14.07,128530.0,14.08,14.08,14.07,14.07,128530.0
2020-04-22 15:50:00,14.08,14.08,14.07,14.07,250522.0,14.08,14.08,14.07,14.07,250522.0
2020-04-22 15:55:00,14.08,14.1,14.07,14.1,450701.0,14.08,14.1,14.07,14.1,450701.0
2020-04-23 09:30:00,14.25,14.36,14.22,14.34,558570.0,14.25,14.36,14.22,14.34,558570.0
2020-04-23 09:35:00,14.35,14.35,14.31,14.31,250680.0,14.35,14.35,14.31,14.31,250680.0
2020-04-23 09:40:00,14.32,14.36,14.31,14.32,171469.0,14.32,14.36,14.31,14.32,171469.0
2020-04-23 09:45:00,14.33,14.34,14.3,14.32,294378.0,14.33,14.34,14.3,14.32,294378.0
2020-04-23 09:50:00,14.33,14.34,14.26,14.28,554226.0,14.33,14.34,14.26,14.28,554226.0
2020-04-23 09:55:00,14.27,14.3,14.25,14.25,640656.0,14.27,14.3,14.25,14.25,640656.0
2020-04-23 10:00:00,14.26,14.3,14.25,14.29,417631.0,14.26,14.3,14.25,14.29,417631.0
2020-04-23 10:05:00,14.29,14.31,14.28,14.29,407951.0,14.29,14.31,14.28,14.29,407951.0
2020-04-23 10:10:00,14.3,14.35,14.28,14.33,1044535.0,14.3,14.35,14.28,14.33,1044535.0
2020-04-23 10:15:00,14.34,14.35,14.31,14.34,293216.0,14.34,14.35,14.31,14.34,293216.0
2020-04-23 10:20:00,14.34,14.4,14.32,14.39,808190.0,14.34,14.4,14.32,14.39,808190.0
2020-04-23 10:25:00,14.39,14.41,14.35,14.36,871362.0,14.39,14.41,14.35,14.36,871362.0
2020-04-23 10:30:00,14.36,14.37,14.3,14.33,436125.0,14.36,14.37,14.3,14.33,436125.0
2020-04-23 10:35:00,14.33,14.33,14.29,14.31,202577.0,14.33,14.33,14.29,14.31,202577.0
2020-04-23 10:40:00,14.32,14.33,14.29,14.32,601961.0,14.32,14.33,14.29,14.32,601961.0
2020-04-23 10:45:00,14.32,14.33,14.29,14.31,172614.0,14.32,14.33,14.29,14.31,172614.0
2020-04-23 10:50:00,14.31,14.31,14.28,14.3,297073.0,14.31,14.31,14.28,14.3,297073.0
2020-04-23 10:55:00,14.29,14.3,14.28,14.3,80743.0,14.29,14.3,14.28,14.3,80743.0
2020-04-23 11:00:00,14.29,14.31,14.28,14.29,240673.0,14.29,14.31,14.28,14.29,240673.0
2020-04-23 11:05:00,14.29,14.3,14.28,14.3,95398.0,14.29,14.3,14.28,14.3,95398.0
2020-04-23 11:10:00,14.3,14.34,14.29,14.33,274431.0,14.3,14.34,14.29,14.33,274431.0
2020-04-23 11:15:00,14.34,14.36,14.33,14.34,1119534.0,14.34,14.36,14.33,14.34,1119534.0
2020-04-23 11:20:00,14.33,14.34,14.29,14.31,524738.0,14.33,14.34,14.29,14.31,524738.0
2020-04-23 11:25:00,14.3,14.34,14.29,14.33,178360.0,14.3,14.34,14.29,14.33,178360.0
2020-04-23 11:30:00,14.33,14.33,14.28,14.29,127322.0,14.33,14.33,14.28,14.29,127322.0
2020-04-23 11:35:00,14.29,14.3,14.27,14.28,187305.0,14.29,14.3,14.27,14.28,187305.0
2020-04-23 11:40:00,14.27,14.28,14.25,14.26,191900.0,14.27,14.28,14.25,14.26,191900.0
2020-04-23 11:45:00,14.26,14.26,14.21,14.23,225633.0,14.26,14.26,14.21,14.23,225633.0
2020-04-23 11:50:00,14.22,14.25,14.22,14.25,132911.0,14.22,14.25,14.22,14.25,132911.0
2020-04-23 11:55:00,14.24,14.25,14.24,14.25,41146.0,14.24,14.25,14.24,14.25,41146.0
2020-04-23 12:00:00,14.25,14.25,14.2,14.21,89676.0,14.25,14.25,14.2,14.21,89676.0
2020-04-23 12:05:00,14.21,14.25,14.2,14.24,96571.0,14.21,14.25,14.2,14.24,96571.0
2020-04-23 12:10:00,14.24,14.24,14.22,14.23,153736.0,14.24,14.24,14.22,14.23,153736.0
2020-04-23 12:15:00,14.23,14.25,14.21,14.24,255507.0,14.23,14.25,14.21,14.24,255507.0
2020-04-23 12:20:00,14.23,14.24,14.23,14.23,56619.0,14.23,14.24,14.23,14.23,56619.0
2020-04-23 12:25:00,14.24,14.27,14.23,14.27,102165.0,14.24,14.27,14.23,14.27,102165.0
2020-04-23 12:30:00,14.27,14.27,14.25,14.26,88798.0,14.27,14.27,14.25,14.26,88798.0
2020-04-23 12:35:00,14.26,14.27,14.24,14.25,153382.0,14.26,14.27,14.24,14.25,153382.0
2020-04-23 12:40:00,14.26,14.26,14.21,14.22,93012.0,14.26,14.26,14.21,14.22,93012.0
2020-04-23 12:45:00,14.23,14.24,14.13,14.18,820586.0,14.23,14.24,14.13,14.18,820586.0
2020-04-23 12:50:00,14.18,14.19,14.14,14.18,236961.0,14.18,14.19,14.14,14.18,236961.0
2020-04-23 12:55:00,14.18,14.18,14.13,14.14,417246.0,14.18,14.18,14.13,14.14,417246.0
2020-04-23 13:00:00,14.14,14.16,14.12,14.15,141139.0,14.14,14.16,14.12,14.15,141139.0
2020-04-23 13:05:00,14.14,14.17,14.13,14.15,306066.0,14.14,14.17,14.13,14.15,306066.0
2020-04-23 13:10:00,14.16,14.19,14.15,14.19,226452.0,14.16,14.19,14.15,14.19,226452.0
2020-04-23 13:15:00,14.18,14.21,14.16,14.19,198590.0,14.18,14.21,14.16,14.19,198590.0
2020-04-23 13:20:00,14.19,14.19,14.14,14.17,137549.0,14.19,14.19,14.14,14.17,137549.0
2020-04-23 13:25:00,14.16,14.17,14.1,14.13,211815.0,14.16,14.17,14.1,14.13,211815.0
2020-04-23 13:30:00,14.13,14.17,14.13,14.17,164334.0,14.13,14.17,14.13,14.17,164334.0
2020-04-23 13:35:00,14.17,14.18,14.15,14.17,114438.0,14.17,14.18,14.15,14.17,114438.0
2020-04-23 13:40:00,14.16,14.17,14.16,14.17,151931.0,14.16,14.17,14.16,14.17,151931.0
2020-04-23 13:45:00,14.16,14.17,14.11,14.11,661128.0,14.16,14.17,14.11,14.11,661128.0
2020-04-23 13:50:00,14.12,14.13,14.09,14.1,375444.0,14.12,14.13,14.09,14.1,375444.0
2020-04-23 13:55:00,14.1,14.13,14.08,14.12,327611.0,14.1,14.13,14.08,14.12,327611.0
2020-04-23 14:00:00,14.13,14.13,14.09,14.11,146959.0,14.13,14.13,14.09,14.11,146959.0
2020-04-23 14:05:00,14.11,14.12,14.09,14.11,128479.0,14.11,14.12,14.09,14.11,128479.0
2020-04-23 14:10:00,14.11,14.15,14.1,14.15,166574.0,14.11,14.15,14.1,14.15,166574.0
2020-04-23 14:15:00,14.15,14.16,14.13,14.14,105925.0,14.15,14.16,14.13,14.14,105925.0
2020-04-23 14:20:00,14.15,14.16,14.14,14.16,48896.0,14.15,14.16,14.14,14.16,48896.0
2020-04-23 14:25:00,14.17,14.2,14.16,14.19,209681.0,14.17,14.2,14.16,14.19,209681.0
2020-04-23 14:30:00,14.2,14.23,14.19,14.23,393525.0,14.2,14.23,14.19,14.23,393525.0
2020-04-23 14:35:00,14.22,14.23,14.22,14.23,204788.0,14.22,14.23,14.22,14.23,204788.0
2020-04-23 14:40:00,14.22,14.24,14.22,14.24,58636.0,14.22,14.24,14.22,14.24,58636.0
2020-04-23 14:45:00,14.23,14.24,14.22,14.23,144677.0,14.23,14.24,14.22,14.23,144677.0
2020-04-23 14:50:00,14.23,14.25,14.22,14.25,67353.0,14.23,14.25,14.22,14.25,67353.0
2020-04-23 14:55:00,14.25,14.27,14.24,14.27,191425.0,14.25,14.27,14.24,14.27,191425.0
2020-04-23 15:00:00,14.26,14.27,14.25,14.27,102707.0,14.26,14.27,14.25,14.27,102707.0
2020-04-23 15:05:00,14.27,14.28,14.25,14.27,131507.0,14.27,14.28,14.25,14.27,131507.0
2020-04-23 15:10:00,14.26,14.28,14.26,14.28,80354.0,14.26,14.28,14.26,14.28,80354.0
2020-04-23 15:15:00,14.28,14.29,14.27,14.28,116089.0,14.28,14.29,14.27,14.28,116089.0
2020-04-23 15:20:00,14.28,14.29,14.27,14.27,185763.0,14.28,14.29,14.27,14.27,185763.0
2020-04-23 15:25:00,14.27,14.29,14.27,14.29,150581.0,14.27,14.29,14.27,14.29,150581.0
2020-04-23 15:30:00,14.28,14.29,14.27,14.28,268823.0,14.28,14.29,14.27,14.28,268823.0
2020-04-23 15:35:00,14.28,14.28,14.27,14.28,111671.0,14.28,14.28,14.27,14.28,111671.0
2020-04-23 15:40:00,14.27,14.28,14.27,14.27,59395.0,14.27,14.28,14.27,14.27,59395.0
2020-04-23 15:45:00,14.28,14.28,14.26,14.27,87552.0,14.28,14.28,14.26,14.27,87552.0
2020-04-23 15:50:00,14.27,14.27,14.23,14.24,238993.0,14.27,14.27,14.23,14.24,238993.0
2020-04-23 15:55:00,14.24,14.24,14.23,14.23,402401.0,14.24,14.24,14.23,14.23,402401.0
2020-04-24 09:30:00,14.28,14.33,14.27,14.32,307508.0,14.28,14.33,14.27,14.32,307508.0
2020-04-24 09:35:00,14.32,14.32,14.29,14.29,139753.0,14.32,14.32,14.29,14.29,139753.0
2020-04-24 09:40:00,14.29,14.3,14.27,14.28,260047.0,14.29,14.3,14.27,14.28,260047.0
2020-04-24 09:45:00,14.28,14.29,14.22,14.22,172094.0,14.28,14.29,14.22,14.22,172094.0
2020-04-24 09:50:00,14.22,14.24,14.2,14.21,155644.0,14.22,14.24,14.2,14.21,155644.0
2020-04-24 09:55:00,14.2,14.22,14.19,14.2,95358.0,14.2,14.22,14.19,14.2,95358.0
2020-04-24 10:00:00,14.21,14.21,14.09,14.14,624223.0,14.21,14.21,14.09,14.14,624223.0
2020-04-24 10:05:00,14.13,14.14,14.1,14.12,1316159.0,14.13,14.14,14.1,14.12,1316159.0
2020-04-24 10:10:00,14.12,14.13,14.09,14.11,406629.0,14.12,14.13,14.09,14.11,406629.0
2020-04-24 10:15:00,14.11,14.16,14.09,14.16,276945.0,14.11,14.16,14.09,14.16,276945.0
2020-04-24 10:20:00,14.15,14.17,14.12,14.13,277765.0,14.15,14.17,14.12,14.13,277765.0
2020-04-24 10:25:00,14.13,14.16,14.13,14.16,354301.0,14.13,14.16,14.13,14.16,354301.0
2020-04-24 10:30:00,14.16,14.18,14.14,14.17,282070.0,14.16,14.18,14.14,14.17,282070.0
2020-04-24 10:35:00,14.16,14.19,14.16,14.17,223251.0,14.16,14.19,14.16,14.17,223251.0
2020-04-24 10:40:00,14.17,14.18,14.15,14.16,91966.0,14.17,14.18,14.15,14.16,91966.0
2020-04-24 10:45:00,14.17,14.18,14.15,14.17,106874.0,14.17,14.18,14.15,14.17,106874.0
2020-04-24 10:50:00,14.17,14.18,14.16,14.18,74271.0,14.17,14.18,14.16,14.18,74271.0
2020-04-24 10:55:00,14.17,14.18,14.16,14.18,69081.0,14.17,14.18,14.16,14.18,69081.0
2020-04-24 11:00:00,14.18,14.18,14.09,14.1,437847.0,14.18,14.18,14.09,14.1,437847.0
2020-04-24 11:05:00,14.11,14.14,14.1,14.11,156859.0,14.11,14.14,14.1,14.11,156859.0
2020-04-24 11:10:00,14.11,14.11,14.04,14.11,596547.0,14.11,14.11,14.04,14.11,596547.0
2020-04-24 11:15:00,14.11,14.12,14.06,14.07,396384.0,14.11,14.12,14.06,14.07,396384.0
2020-04-24 11:20:00,14.07,14.11,14.06,14.1,164739.0,14.07,14.11,14.06,14.1,164739.0
2020-04-24 11:25:00,14.1,14.13,14.09,14.11,187853.0,14.1,14.13,14.09,14.11,187853.0
2020-04-24 11:30:00,14.11,14.11,14.07,14.08,199465.0,14.11,14.11,14.07,14.08,199465.0
2020-04-24 11:35:00,14.08,14.11,14.07,14.1,59309.0,14.08,14.11,14.07,14.1,59309.0
2020-04-24 11:40:00,14.09,14.1,14.07,14.1,61981.0,14.09,14.1,14.07,14.1,61981.0
2020-04-24 11:45:00,14.1,14.11,14.01,14.04,839982.0,14.1,14.11,14.01,14.04,839982.0
2020-04-24 11:50:00,14.05,14.05,14.02,14.04,237740.0,14.05,14.05,14.02,14.04,237740.0
2020-04-24 11:55:00,14.04,14.06,14.01,14.05,169346.0,14.04,14.06,14.01,14.05,169346.0
2020-04-24 12:00:00,14.04,14.08,14.04,14.07,176581.0,14.04,14.08,14.04,14.07,176581.0
2020-04-24 12:05:00,14.08,14.09,14.07,14.09,63577.0,14.08,14.09,14.07,14.09,63577.0
2020-04-24 12:10:00,14.09,14.1,14.07,14.07,77784.0,14.09,14.1,14.07,14.07,77784.0
2020-04-24 12:15:00,14.08,14.12,14.07,14.09,193530.0,14.08,14.12,14.07,14.09,193530.0
2020-04-24 12:20:00,14.08,14.09,14.06,14.08,90224.0,14.08,14.09,14.06,14.08,90224.0
2020-04-24 12:25:00,14.08,14.1,14.06,14.1,93124.0,14.08,14.1,14.06,14.1,93124.0
2020-04-24 12:30:00,14.09,14.11,14.08,14.11,161643.0,14.09,14.11,14.08,14.11,161643.0
2020-04-24 12:35:00,14.1,14.11,14.09,14.11,43119.0,14.1,14.11,14.09,14.11,43119.0
2020-04-24 12:40:00,14.11,14.13,14.1,14.11,68808.0,14.11,14.13,14.1,14.11,68808.0
2020-04-24 12:45:00,14.11,14.14,14.1,14.12,101315.0,14.11,14.14,14.1,14.12,101315.0
2020-04-24 12:50:00,14.12,14.13,14.1,14.11,50188.0,14.12,14.13,14.1,14.11,50188.0
2020-04-24 12:55:00,14.11,14.12,14.1,14.12,75435.0,14.11,14.12,14.1,14.12,75435.0
2020-04-24 13:00:00,14.11,14.12,14.09,14.11,58704.0,14.11,14.12,14.09,14.11,58704.0
2020-04-24 13:05:00,14.11,14.13,14.09,14.12,60918.0,14.11,14.13,14.09,14.12,60918.0
2020-04-24 13:10:00,14.11,14.13,14.1,14.13,29430.0,14.11,14.13,14.1,14.13,29430.0
2020-04-24 13:15:00,14.12,14.12,14.1,14.11,68630.0,14.12,14.12,14.1,14.11,68630.0
2020-04-24 13:20:00,14.12,14.16,14.11,14.14,103029.0,14.12,14.16,14.11,14.14,103029.0
2020-04-24 13:25:00,14.15,14.16,14.14,14.14,18150.0,14.15,14.16,14.14,14.14,18150.0
2020-04-24 13:30:00,14.14,14.15,14.13,14.14,20636.0,14.14,14.15,14.13,14.14,20636.0
2020-04-24 13:35:00,14.15,14.17,14.14,14.17,44561.0,14.15,14.17,14.14,14.17,44561.0
2020-04-24 13:40:00,14.17,14.2,14.16,14.19,91116.0,14.17,14.2,14.16,14.19,91116.0
2020-04-24 13:45:00,14.19,14.2,14.17,14.18,245059.0,14.19,14.2,14.17,14.18,245059.0
2020-04-24 13:50:00,14.18,14.2,14.17,14.18,82304.0,14.18,14.2,14.17,14.18,82304.0
2020-04-24 13:55:00,14.19,14.22,14.18,14.21,114144.0,14.19,14.22,14.18,14.21,114144.0
2020-04-24 14:00:00,14.2,14.21,14.19,14.2,144824.0,14.2,14.21,14.19,14.2,144824.0
2020-04-24 14:05:00,14.2,14.21,14.18,14.19,94998.0,14.2,14.21,14.18,14.19,94998.0
2020-04-24 14:10:00,14.19,14.2,14.18,14.19,122719.0,14.19,14.2,14.18,14.19,122719.0
2020-04-24 14:15:00,14.19,14.19,14.18,14.18,33862.0,14.19,14.19,14.18,14.18,33862.0
2020-04-24 14:20:00,14.18,14.19,14.15,14.18,117345.0,14.18,14.19,14.15,14.18,117345.0
2020-04-24 14:25:00,14.17,14.19,14.16,14.18,39430.0,14.17,14.19,14.16,14.18,39430.0
2020-04-24 14:30:00,14.18,14.2,14.18,14.19,43126.0,14.18,14.2,14.18,14.19,43126.0
2020-04-24 14:35:00,14.19,14.2,14.18,14.19,47498.0,14.19,14.2,14.18,14.19,47498.0
2020-04-24 14:40:00,14.19,14.2,14.18,14.19,46007.0,14.19,14.2,14.18,14.19,46007.0
2020-04-24 14:45:00,14.18,14.2,14.18,14.2,48235.0,14.18,14.2,14.18,14.2,48235.0
2020-04-24 14:50:00,14.2,14.2,14.17,14.17,42249.0,14.2,14.2,14.17,14.17,42249.0
2020-04-24 14:55:00,14.18,14.2,14.16,14.2,122522.0,14.18,14.2,14.16,14.2,122522.0
2020-04-24 15:00:00,14.19,14.2,14.18,14.2,92438.0,14.19,14.2,14.18,14.2,92438.0
2020-04-24 15:05:00,14.2,14.21,14.18,14.19,47697.0,14.2,14.21,14.18,14.19,47697.0
2020-04-24 15:10:00,14.19,14.19,14.16,14.17,53410.0,14.19,14.19,14.16,14.17,53410.0
2020-04-24 15:15:00,14.17,14.18,14.16,14.17,50205.0,14.17,14.18,14.16,14.17,50205.0
2020-04-24 15:20:00,14.17,14.19,14.17,14.19,69199.0,14.17,14.19,14.17,14.19,69199.0
2020-04-24 15:25:00,14.19,14.2,14.18,14.19,116344.0,14.19,14.2,14.18,14.19,116344.0
2020-04-24 15:30:00,14.19,14.2,14.18,14.2,75309.0,14.19,14.2,14.18,14.2,75309.0
2020-04-24 15:35:00,14.2,14.21,14.19,14.21,128250.0,14.2,14.21,14.19,14.21,128250.0
2020-04-24 15:40:00,14.21,14.22,14.19,14.21,211474.0,14.21,14.22,14.19,14.21,211474.0
2020-04-24 15:45:00,14.21,14.21,14.2,14.21,88864.0,14.21,14.21,14.2,14.21,88864.0
2020-04-24 15:50:00,14.21,14.21,14.18,14.19,208990.0,14.21,14.21,14.18,14.19,208990.0
2020-04-24 15:55:00,14.19,14.2,14.18,14.2,353326.0,14.19,14.2,14.18,14.2,353326.0
2020-04-27 09:30:00,14.21,14.21,14.15,14.16,318131.0,14.21,14.21,14.15,14.16,318131.0
2020-04-27 09:35:00,14.16,14.17,14.14,14.16,158270.0,14.16,14.17,14.14,14.16,158270.0
2020-04-27 09:40:00,14.15,14.16,14.13,14.14,121746.0,14.15,14.16,14.13,14.14,121746.0
2020-04-27 09:45:00,14.14,14.15,14.11,14.15,149441.0,14.14,14.15,14.11,14.15,149441.0
2020-04-27 09:50:00,14.15,14.15,14.12,14.13,212171.0,14.15,14.15,14.12,14.13,212171.0
2020-04-27 09:55:00,14.13,14.14,14.11,14.12,191942.0,14.13,14.14,14.11,14.12,191942.0
2020-04-27 10:00:00,14.11,14.14,14.09,14.09,140771.0,14.11,14.14,14.09,14.09,140771.0
2020-04-27 10:05:00,14.09,14.1,14.02,14.02,343265.0,14.09,14.1,14.02,14.02,343265.0
2020-04-27 10:10:00,14.02,14.06,14.01,14.05,251690.0,14.02,14.06,14.01,14.05,251690.0
2020-04-27 10:15:00,14.06,14.08,14.06,14.08,286531.0,14.06,14.08,14.06,14.08,286531.0
2020-04-27 10:20:00,14.08,14.1,14.07,14.1,187646.0,14.08,14.1,14.07,14.1,187646.0
2020-04-27 10:25:00,14.09,14.11,14.08,14.1,159392.0,14.09,14.11,14.08,14.1,159392.0
2020-04-27 10:30:00,14.11,14.13,14.1,14.12,189914.0,14.11,14.13,14.1,14.12,189914.0
2020-04-27 10:35:00,14.11,14.16,14.11,14.15,151181.0,14.11,14.16,14.11,14.15,151181.0
2020-04-27 10:40:00,14.16,14.17,14.15,14.16,164922.0,14.16,14.17,14.15,14.16,164922.0
2020-04-27 10:45:00,14.17,14.17,14.14,14.16,143763.0,14.17,14.17,14.14,14.16,143763.0
2020-04-27 10:50:00,14.17,14.17,14.15,14.17,72793.0,14.17,14.17,14.15,14.17,72793.0
2020-04-27 10:55:00,14.16,14.17,14.14,14.15,100578.0,14.16,14.17,14.14,14.15,100578.0
2020-04-27 11:00:00,14.15,14.18,14.14,14.18,96850.0,14.15,14.18,14.14,14.18,96850.0
2020-04-27 11:05:00,14.17,14.23,14.17,14.22,222071.0,14.17,14.23,14.17,14.22,222071.0
2020-04-27 11:10:00,14.23,14.23,14.19,14.21,176360.0,14.23,14.23,14.19,14.21,176360.0
2020-04-27 11:15:00,14.21,14.23,14.2,14.22,189196.0,14.21,14.23,14.2,14.22,189196.0
2020-04-27 11:20:00,14.22,14.22,14.19,14.2,164975.0,14.22,14.22,14.19,14.2,164975.0
2020-04-27 11:25:00,14.19,14.22,14.19,14.21,146924.0,14.19,14.22,14.19,14.21,146924.0
2020-04-27 11:30:00,14.2,14.23,14.2,14.22,95828.0,14.2,14.23,14.2,14.22,95828.0
2020-04-27 11:35:00,14.22,14.23,14.2,14.21,53884.0,14.22,14.23,14.2,14.21,53884.0
2020-04-27 11:40:00,14.2,14.21,14.2,14.21,34221.0,14.2,14.21,14.2,14.21,34221.0
2020-04-27 11:45:00,14.2,14.21,14.19,14.2,129768.0,14.2,14.21,14.19,14.2,129768.0
2020-04-27 11:50:00,14.19,14.2,14.17,14.18,93257.0,14.19,14.2,14.17,14.18,93257.0
2020-04-27 11:55:00,14.17,14.19,14.15,14.19,327700.0,14.17,14.19,14.15,14.19,327700.0
2020-04-27 12:00:00,14.18,14.19,14.17,14.17,159503.0,14.18,14.19,14.17,14.17,159503.0
2020-04-27 12:05:00,14.18,14.19,14.17,14.18,90598.0,14.18,14.19,14.17,14.18,90598.0
2020-04-27 12:10:00,14.18,14.18,14.17,14.17,82985.0,14.18,14.18,14.17,14.17,82985.0
2020-04-27 12:15:00,14.18,14.19,14.17,14.19,214360.0,14.18,14.19,14.17,14.19,214360.0
2020-04-27 12:20:00,14.19,14.19,14.16,14.17,90657.0,14.19,14.19,14.16,14.17,90657.0
2020-04-27 12:25:00,14.17,14.18,14.16,14.18,60086.0,14.17,14.18,14.16,14.18,60086.0
2020-04-27 12:30:00,14.18,14.19,14.16,14.16,128469.0,14.18,14.19,14.16,14.16,128469.0
2020-04-27 12:35:00,14.17,14.17,14.14,14.14,48910.0,14.17,14.17,14.14,14.14,48910.0
2020-04-27 12:40:00,14.14,14.16,14.14,14.16,92756.0,14.14,14.16,14.14,14.16,92756.0
2020-04-27 12:45:00,14.15,14.16,14.14,14.15,120255.0,14.15,14.16,14.14,14.15,120255.0
2020-04-27 12:50:00,14.16,14.16,14.13,14.13,114473.0,14.16,14.16,14.13,14.13,114473.0
2020-04-27 12:55:00,14.14,14.14,14.13,14.13,76835.0,14.14,14.14,14.13,14.13,76835.0
2020-04-27 13:00:00,14.13,14.15,14.13,14.14,51389.0,14.13,14.15,14.13,14.14,51389.0
2020-04-27 13:05:00,14.14,14.15,14.14,14.14,63237.0,14.14,14.15,14.14,14.14,63237.0
2020-04-27 13:10:00,14.14,14.15,14.12,14.12,133536.0,14.14,14.15,14.12,14.12,133536.0
2020-04-27 13:15:00,14.12,14.14,14.1,14.1,166678.0,14.12,14.14,14.1,14.1,166678.0
2020-04-27 13:20:00,14.1,14.12,14.08,14.12,152079.0,14.1,14.12,14.08,14.12,152079.0
2020-04-27 13:25:00,14.11,14.13,14.1,14.12,39537.0,14.11,14.13,14.1,14.12,39537.0
2020-04-27 13:30:00,14.12,14.14,14.11,14.12,63348.0,14.12,14.14,14.11,14.12,63348.0
2020-04-27 13:35:00,14.11,14.13,14.1,14.13,121855.0,14.11,14.13,14.1,14.13,121855.0
2020-04-27 13:40:00,14.13,14.13,14.11,14.11,516160.0,14.13,14.13,14.11,14.11,516160.0
2020-04-27 13:45:00,14.12,14.13,14.11,14.12,49991.0,14.12,14.13,14.11,14.12,49991.0
2020-04-27 13:50:00,14.11,14.12,14.1,14.11,77187.0,14.11,14.12,14.1,14.11,77187.0
2020-04-27 13:55:00,14.11,14.12,14.1,14.12,93037.0,14.11,14.12,14.1,14.12,93037.0
2020-04-27 14:00:00,14.11,14.12,14.11,14.11,12406.0,14.11,14.12,14.11,14.11,12406.0
2020-04-27 14:05:00,14.11,14.12,14.11,14.11,22096.0,14.11,14.12,14.11,14.11,22096.0
2020-04-27 14:10:00,14.11,14.12,14.11,14.11,11794.0,14.11,14.12,14.11,14.11,11794.0
2020-04-27 14:15:00,14.12,14.16,14.11,14.15,179008.0,14.12,14.16,14.11,14.15,179008.0
2020-04-27 14:20:00,14.15,14.16,14.12,14.13,68260.0,14.15,14.16,14.12,14.13,68260.0
2020-04-27 14:25:00,14.13,14.14,14.12,14.14,41559.0,14.13,14.14,14.12,14.14,41559.0
2020-04-27 14:30:00,14.14,14.15,14.13,14.13,62177.0,14.14,14.15,14.13,14.13,62177.0
2020-04-27 14:35:00,14.13,14.16,14.13,14.15,62763.0,14.13,14.16,14.13,14.15,62763.0
2020-04-27 14:40:00,14.15,14.16,14.14,14.14,108259.0,14.15,14.16,14.14,14.14,108259.0
2020-04-27 14:45:00,14.15,14.15,14.13,14.14,293442.0,14.15,14.15,14.13,14.14,293442.0
2020-04-27 14:50:00,14.14,14.15,14.13,14.15,72475.0,14.14,14.15,14.13,14.15,72475.0
2020-04-27 14:55:00,14.14,14.17,14.14,14.17,51786.0,14.14,14.17,14.14,14.17,51786.0
2020-04-27 15:00:00,14.17,14.19,14.16,14.18,105815.0,14.17,14.19,14.16,14.18,105815.0
2020-04-27 15:05:00,14.19,14.2,14.17,14.17,123454.0,14.19,14.2,14.17,14.17,123454.0
2020-04-27 15:10:00,14.17,14.18,14.17,14.18,37135.0,14.17,14.18,14.17,14.18,37135.0
2020-04-27 15:15:00,14.19,14.19,14.17,14.17,56070.0,14.19,14.19,14.17,14.17,56070.0
2020-04-27 15:20:00,14.18,14.18,14.16,14.18,82328.0,14.18,14.18,14.16,14.18,82328.0
2020-04-27 15:25:00,14.18,14.19,14.17,14.19,114862.0,14.18,14.19,14.17,14.19,114862.0
2020-04-27 15:30:00,14.18,14.19,14.18,14.19,51868.0,14.18,14.19,14.18,14.19,51868.0
2020-04-27 15:35:00,14.19,14.2,14.18,14.18,152501.0,14.19,14.2,14.18,14.18,152501.0
2020-04-27 15:40:00,14.18,14.19,14.18,14.19,62474.0,14.18,14.19,14.18,14.19,62474.0
2020-04-27 15:45:00,14.19,14.19,14.18,14.19,49890.0,14.19,14.19,14.18,14.19,49890.0
2020-04-27 15:50:00,14.19,14.2,14.18,14.19,197633.0,14.19,14.2,14.18,14.19,197633.0
2020-04-27 15:55:00,14.2,14.22,14.19,14.2,340834.0,14.2,14.22,14.19,14.2,340834.0
2020-04-28 09:30:00,14.19,14.19,14.11,14.11,341577.0,14.19,14.19,14.11,14.11,341577.0
2020-04-28 09:35:00,14.11,14.14,14.09,14.13,246259.0,14.11,14.14,14.09,14.13,246259.0
2020-04-28 09:40:00,14.12,14.13,14.08,14.08,304321.0,14.12,14.13,14.08,14.08,304321.0
2020-04-28 09:45:00,14.08,14.1,14.02,14.04,345544.0,14.08,14.1,14.02,14.04,345544.0
2020-04-28 09:50:00,14.04,14.05,14.02,14.04,244476.0,14.04,14.05,14.02,14.04,244476.0
2020-04-28 09:55:00,14.04,14.04,14.0,14.02,338066.0,14.04,14.04,14.0,14.02,338066.0
2020-04-28 10:00:00,14.02,14.03,13.97,14.01,420703.0,14.02,14.03,13.97,14.01,420703.0
2020-04-28 10:05:00,14.01,14.05,14.0,14.03,207603.0,14.01,14.05,14.0,14.03,207603.0
2020-04-28 10:10:00,14.03,14.06,14.02,14.06,135630.0,14.03,14.06,14.02,14.06,135630.0
2020-04-28 10:15:00,14.05,14.07,14.02,14.03,249563.0,14.05,14.07,14.02,14.03,249563.0
2020-04-28 10:20:00,14.03,14.05,14.0,14.03,182244.0,14.03,14.05,14.0,14.03,182244.0
2020-04-28 10:25:00,14.02,14.04,14.0,14.04,131942.0,14.02,14.04,14.0,14.04,131942.0
2020-04-28 10:30:00,14.04,14.07,14.03,14.06,186072.0,14.04,14.07,14.03,14.06,186072.0
2020-04-28 10:35:00,14.06,14.09,14.05,14.07,99626.0,14.06,14.09,14.05,14.07,99626.0
2020-04-28 10:40:00,14.07,14.07,14.03,14.03,196863.0,14.07,14.07,14.03,14.03,196863.0
2020-04-28 10:45:00,14.03,14.07,14.03,14.07,142286.0,14.03,14.07,14.03,14.07,142286.0
2020-04-28 10:50:00,14.06,14.08,14.04,14.05,120666.0,14.06,14.08,14.04,14.05,120666.0
2020-04-28 10:55:00,14.05,14.05,13.99,14.0,272561.0,14.05,14.05,13.99,14.0,272561.0
2020-04-28 11:00:00,14.01,14.04,14.0,14.02,220891.0,14.01,14.04,14.0,14.02,220891.0
2020-04-28 11:05:00,14.03,14.05,14.02,14.04,102313.0,14.03,14.05,14.02,14.04,102313.0
2020-04-28 11:10:00,14.04,14.07,14.03,14.06,135020.0,14.04,14.07,14.03,14.06,135020.0
2020-04-28 11:15:00,14.06,14.07,14.03,14.06,116655.0,14.06,14.07,14.03,14.06,116655.0
2020-04-28 11:20:00,14.06,14.07,14.03,14.04,135380.0,14.06,14.07,14.03,14.04,135380.0
2020-04-28 11:25:00,14.04,14.07,14.04,14.04,109732.0,14.04,14.07,14.04,14.04,109732.0
2020-04-28 11:30:00,14.04,14.06,14.03,14.04,48629.0,14.04,14.06,14.03,14.04,48629.0
2020-04-28 11:35:00,14.05,14.07,14.04,14.05,280664.0,14.05,14.07,14.04,14.05,280664.0
2020-04-28 11:40:00,14.05,14.07,14.04,14.07,360020.0,14.05,14.07,14.04,14.07,360020.0
2020-04-28 11:45:00,14.07,14.09,14.05,14.06,251068.0,14.07,14.09,14.05,14.06,251068.0
2020-04-28 11:50:00,14.06,14.07,14.03,14.05,111925.0,14.06,14.07,14.03,14.05,111925.0
2020-04-28 11:55:00,14.04,14.05,14.02,14.03,153917.0,14.04,14.05,14.02,14.03,153917.0
2020-04-28 12:00:00,14.04,14.05,14.02,14.04,172946.0,14.04,14.05,14.02,14.04,172946.0
2020-04-28 12:05:00,14.04,14.07,14.03,14.05,223670.0,14.04,14.07,14.03,14.05,223670.0
2020-04-28 12:10:00,14.06,14.08,14.06,14.07,80200.0,14.06,14.08,14.06,14.07,80200.0
2020-04-28 12:15:00,14.07,14.07,14.03,14.04,279503.0,14.07,14.07,14.03,14.04,279503.0
2020-04-28 12:20:00,14.05,14.07,14.04,14.07,46380.0,14.05,14.07,14.04,14.07,46380.0
2020-04-28 12:25:00,14.07,14.07,14.05,14.05,34177.0,14.07,14.07,14.05,14.05,34177.0
2020-04-28 12:30:00,14.05,14.06,14.03,14.05,48552.0,14.05,14.06,14.03,14.05,48552.0
2020-04-28 12:35:00,14.06,14.06,14.03,14.04,89891.0,14.06,14.06,14.03,14.04,89891.0
2020-04-28 12:40:00,14.04,14.06,14.04,14.05,52441.0,14.04,14.06,14.04,14.05,52441.0
2020-04-28 12:45:00,14.06,14.08,14.05,14.07,62364.0,14.06,14.08,14.05,14.07,62364.0
2020-04-28 12:50:00,14.06,14.07,14.04,14.05,44567.0,14.06,14.07,14.04,14.05,44567.0
2020-04-28 12:55:00,14.05,14.07,14.05,14.06,49492.0,14.05,14.07,14.05,14.06,49492.0
2020-04-28 13:00:00,14.06,14.08,14.06,14.07,59653.0,14.06,14.08,14.06,14.07,59653.0
2020-04-28 13:05:00,14.06,14.08,14.06,14.08,21093.0,14.06,14.08,14.06,14.08,21093.0
2020-04-28 13:10:00,14.07,14.09,14.07,14.09,63789.0,14.07,14.09,14.07,14.09,63789.0
2020-04-28 13:15:00,14.08,14.09,14.08,14.09,17487.0,14.08,14.09,14.08,14.09,17487.0
2020-04-28 13:20:00,14.09,14.12,14.08,14.11,99318.0,14.09,14.12,14.08,14.11,99318.0
2020-04-28 13:25:00,14.1,14.11,14.1,14.1,32441.0,14.1,14.11,14.1,14.1,32441.0
2020-04-28 13:30:00,14.11,14.12,14.1,14.11,90826.0,14.11,14.12,14.1,14.11,90826.0
2020-04-28 13:35:00,14.12,14.13,14.11,14.12,64372.0,14.12,14.13,14.11,14.12,64372.0
2020-04-28 13:40:00,14.12,14.13,14.11,14.13,14262.0,14.12,14.13,14.11,14.13,14262.0
2020-04-28 13:45:00,14.12,14.13,14.11,14.12,40009.0,14.12,14.13,14.11,14.12,40009.0
2020-04-28 13:50:00,14.11,14.12,14.1,14.1,31426.0,14.11,14.12,14.1,14.1,31426.0
2020-04-28 13:55:00,14.11,14.11,14.09,14.1,55506.0,14.11,14.11,14.09,14.1,55506.0
2020-04-28 14:00:00,14.1,14.1,14.09,14.1,29423.0,14.1,14.1,14.09,14.1,29423.0
2020-04-28 14:05:00,14.1,14.1,14.09,14.1,48836.0,14.1,14.1,14.09,14.1,48836.0
2020-04-28 14:10:00,14.09,14.1,14.09,14.1,24253.0,14.09,14.1,14.09,14.1,24253.0
2020-04-28 14:15:00,14.09,14.1,14.09,14.1,18253.0,14.09,14.1,14.09,14.1,18253.0
2020-04-28 14:20:00,14.09,14.1,14.08,14.1,102141.0,14.09,14.1,14.08,14.1,102141.0
2020-04-28 14:25:00,14.09,14.11,14.09,14.1,91201.0,14.09,14.11,14.09,14.1,91201.0
2020-04-28 14:30:00,14.1,14.1,14.09,14.1,18116.0,14.1,14.1,14.09,14.1,18116.0
2020-04-28 14:35:00,14.1,14.1,14.08,14.09,30529.0,14.1,14.1,14.08,14.09,30529.0
2020-04-28 14:40:00,14.08,14.09,14.07,14.08,66886.0,14.08,14.09,14.07,14.08,66886.0
2020-04-28 14:45:00,14.08,14.09,14.07,14.09,67560.0,14.08,14.09,14.07,14.09,67560.0
2020-04-28 14:50:00,14.08,14.09,14.07,14.08,31210.0,14.08,14.09,14.07,14.08,31210.0
2020-04-28 14:55:00,14.08,14.08,14.06,14.08,100471.0,14.08,14.08,14.06,14.08,100471.0
2020-04-28 15:00:00,14.08,14.08,14.07,14.08,7723.0,14.08,14.08,14.07,14.08,7723.0
2020-04-28 15:05:00,14.08,14.08,14.05,14.07,97167.0,14.08,14.08,14.05,14.07,97167.0
2020-04-28 15:10:00,14.06,14.07,14.05,14.06,88134.0,14.06,14.07,14.05,14.06,88134.0
2020-04-28 15:15:00,14.06,14.08,14.04,14.08,303355.0,14.06,14.08,14.04,14.08,303355.0
2020-04-28 15:20:00,14.08,14.08,14.05,14.07,477108.0,14.08,14.08,14.05,14.07,477108.0
2020-04-28 15:25:00,14.07,14.08,14.06,14.07,109102.0,14.07,14.08,14.06,14.07,109102.0
2020-04-28 15:30:00,14.08,14.08,14.07,14.08,62609.0,14.08,14.08,14.07,14.08,62609.0
2020-04-28 15:35:00,14.08,14.09,14.07,14.09,63300.0,14.08,14.09,14.07,14.09,63300.0
2020-04-28 15:40:00,14.09,14.11,14.08,14.08,230794.0,14.09,14.11,14.08,14.08,230794.0
2020-04-28 15:45:00,14.09,14.09,14.07,14.07,123979.0,14.09,14.09,14.07,14.07,123979.0
2020-04-28 15:50:00,14.07,14.09,14.06,14.09,244357.0,14.07,14.09,14.06,14.09,244357.0
2020-04-28 15:55:00,14.09,14.11,14.08,14.11,445632.0,14.09,14.11,14.08,14.11,445632.0
2020-04-29 09:30:00,14.18,14.19,14.15,14.19,314663.0,14.18,14.19,14.15,14.19,314663.0
2020-04-29 09:35:00,14.18,14.19,14.16,14.16,225507.0,14.18,14.19,14.16,14.16,225507.0
2020-04-29 09:40:00,14.16,14.18,14.15,14.16,116046.0,14.16,14.18,14.15,14.16,116046.0
2020-04-29 09:45:00,14.16,14.21,14.15,14.21,189311.0,14.16,14.21,14.15,14.21,189311.0
2020-04-29 09:50:00,14.21,14.21,14.18,14.19,156099.0,14.21,14.21,14.18,14.19,156099.0
2020-04-29 09:55:00,14.19,14.23,14.19,14.22,90644.0,14.19,14.23,14.19,14.22,90644.0
2020-04-29 10:00:00,14.22,14.23,14.19,14.21,157682.0,14.22,14.23,14.19,14.21,157682.0
2020-04-29 10:05:00,14.21,14.21,14.19,14.21,128183.0,14.21,14.21,14.19,14.21,128183.0
2020-04-29 10:10:00,14.21,14.25,14.21,14.23,211982.0,14.21,14.25,14.21,14.23,211982.0
2020-04-29 10:15:00,14.23,14.23,14.18,14.19,142256.0,14.23,14.23,14.18,14.19,142256.0
2020-04-29 10:20:00,14.18,14.21,14.17,14.21,127128.0,14.18,14.21,14.17,14.21,127128.0
2020-04-29 10:25:00,14.2,14.21,14.18,14.19,147209.0,14.2,14.21,14.18,14.19,147209.0
2020-04-29 10:30:00,14.19,14.2,14.16,14.17,219250.0,14.19,14.2,14.16,14.17,219250.0
2020-04-29 10:35:00,14.18,14.2,14.17,14.19,216567.0,14.18,14.2,14.17,14.19,216567.0
2020-04-29 10:40:00,14.19,14.21,14.18,14.19,131757.0,14.19,14.21,14.18,14.19,131757.0
2020-04-29 10:45:00,14.18,14.19,14.16,14.18,78480.0,14.18,14.19,14.16,14.18,78480.0
2020-04-29 10:50:00,14.18,14.19,14.15,14.15,96604.0,14.18,14.19,14.15,14.15,96604.0
2020-04-29 10:55:00,14.16,14.17,14.14,14.14,295467.0,14.16,14.17,14.14,14.14,295467.0
2020-04-29 11:00:00,14.15,14.15,14.11,14.13,215831.0,14.15,14.15,14.11,14.13,215831.0
2020-04-29 11:05:00,14.12,14.14,14.11,14.13,87725.0,14.12,14.14,14.11,14.13,87725.0
2020-04-29 11:10:00,14.13,14.14,14.11,14.12,280284.0,14.13,14.14,14.11,14.12,280284.0
2020-04-29 11:15:00,14.12,14.13,14.11,14.13,95588.0,14.12,14.13,14.11,14.13,95588.0
2020-04-29 11:20:00,14.12,14.18,14.12,14.17,198473.0,14.12,14.18,14.12,14.17,198473.0
2020-04-29 11:25:00,14.17,14.19,14.16,14.17,143538.0,14.17,14.19,14.16,14.17,143538.0
2020-04-29 11:30:00,14.17,14.17,14.16,14.17,73774.0,14.17,14.17,14.16,14.17,73774.0
2020-04-29 11:35:00,14.17,14.18,14.15,14.16,179742.0,14.17,14.18,14.15,14.16,179742.0
2020-04-29 11:40:00,14.16,14.17,14.15,14.16,67474.0,14.16,14.17,14.15,14.16,67474.0
2020-04-29 11:45:00,14.17,14.19,14.16,14.19,106700.0,14.17,14.19,14.16,14.19,106700.0
2020-04-29 11:50:00,14.18,14.19,14.17,14.19,79294.0,14.18,14.19,14.17,14.19,79294.0
2020-04-29 11:55:00,14.19,14.19,14.16,14.16,291342.0,14.19,14.19,14.16,14.16,291342.0
2020-04-29 12:00:00,14.17,14.18,14.15,14.16,144253.0,14.17,14.18,14.15,14.16,144253.0
2020-04-29 12:05:00,14.16,14.17,14.14,14.17,95350.0,14.16,14.17,14.14,14.17,95350.0
2020-04-29 12:10:00,14.17,14.18,14.17,14.18,104545.0,14.17,14.18,14.17,14.18,104545.0
2020-04-29 12:15:00,14.18,14.18,14.16,14.17,113725.0,14.18,14.18,14.16,14.17,113725.0
2020-04-29 12:20:00,14.17,14.18,14.15,14.16,133452.0,14.17,14.18,14.15,14.16,133452.0
2020-04-29 12:25:00,14.16,14.16,14.15,14.15,61627.0,14.16,14.16,14.15,14.15,61627.0
2020-04-29 12:30:00,14.15,14.16,14.14,14.16,116851.0,14.15,14.16,14.14,14.16,116851.0
2020-04-29 12:35:00,14.15,14.16,14.15,14.15,51687.0,14.15,14.16,14.15,14.15,51687.0
2020-04-29 12:40:00,14.15,14.15,14.12,14.14,169200.0,14.15,14.15,14.12,14.14,169200.0
2020-04-29 12:45:00,14.13,14.14,14.1,14.11,114083.0,14.13,14.14,14.1,14.11,114083.0
2020-04-29 12:50:00,14.11,14.13,14.1,14.13,211012.0,14.11,14.13,14.1,14.13,211012.0
2020-04-29 12:55:00,14.13,14.13,14.1,14.11,111274.0,14.13,14.13,14.1,14.11,111274.0
2020-04-29 13:00:00,14.1,14.11,14.08,14.11,181135.0,14.1,14.11,14.08,14.11,181135.0
2020-04-29 13:05:00,14.11,14.11,14.08,14.1,141358.0,14.11,14.11,14.08,14.1,141358.0
2020-04-29 13:10:00,14.1,14.1,14.08,14.09,125061.0,14.1,14.1,14.08,14.09,125061.0
2020-04-29 13:15:00,14.08,14.12,14.08,14.11,275026.0,14.08,14.12,14.08,14.11,275026.0
2020-04-29 13:20:00,14.1,14.11,14.07,14.09,326956.0,14.1,14.11,14.07,14.09,326956.0
2020-04-29 13:25:00,14.09,14.11,14.09,14.11,73698.0,14.09,14.11,14.09,14.11,73698.0
2020-04-29 13:30:00,14.11,14.12,14.1,14.11,67461.0,14.11,14.12,14.1,14.11,67461.0
2020-04-29 13:35:00,14.11,14.12,14.1,14.12,75835.0,14.11,14.12,14.1,14.12,75835.0
2020-04-29 13:40:00,14.11,14.14,14.11,14.14,62059.0,14.11,14.14,14.11,14.14,62059.0
2020-04-29 13:45:00,14.14,14.16,14.12,14.15,251972.0,14.14,14.16,14.12,14.15,251972.0
2020-04-29 13:50:00,14.15,14.16,14.14,14.16,26071.0,14.15,14.16,14.14,14.16,26071.0
2020-04-29 13:55:00,14.16,14.18,14.15,14.15,123005.0,14.16,14.18,14.15,14.15,123005.0
2020-04-29 14:00:00,14.15,14.2,14.15,14.19,277861.0,14.15,14.2,14.15,14.19,277861.0
2020-04-29 14:05:00,14.19,14.2,14.16,14.16,163020.0,14.19,14.2,14.16,14.16,163020.0
2020-04-29 14:10:00,14.17,14.17,14.15,14.16,65176.0,14.17,14.17,14.15,14.16,65176.0
2020-04-29 14:15:00,14.16,14.18,14.13,14.14,285952.0,14.16,14.18,14.13,14.14,285952.0
2020-04-29 14:20:00,14.14,14.17,14.14,14.16,140874.0,14.14,14.17,14.14,14.16,140874.0
2020-04-29 14:25:00,14.16,14.17,14.14,14.16,62966.0,14.16,14.17,14.14,14.16,62966.0
2020-04-29 14:30:00,14.16,14.18,14.14,14.15,318774.0,14.16,14.18,14.14,14.15,318774.0
2020-04-29 14:35:00,14.15,14.17,14.13,14.16,270996.0,14.15,14.17,14.13,14.16,270996.0
2020-04-29 14:40:00,14.17,14.19,14.16,14.19,150739.0,14.17,14.19,14.16,14.19,150739.0
2020-04-29 14:45:00,14.19,14.2,14.17,14.18,251083.0,14.19,14.2,14.17,14.18,251083.0
2020-04-29 14:50:00,14.18,14.2,14.18,14.19,54405.0,14.18,14.2,14.18,14.19,54405.0
2020-04-29 14:55:00,14.19,14.2,14.17,14.18,104296.0,14.19,14.2,14.17,14.18,104296.0
2020-04-29 15:00:00,14.18,14.22,14.16,14.21,481533.0,14.18,14.22,14.16,14.21,481533.0
2020-04-29 15:05:00,14.21,14.22,14.2,14.22,65404.0,14.21,14.22,14.2,14.22,65404.0
2020-04-29 15:10:00,14.21,14.23,14.21,14.22,188330.0,14.21,14.23,14.21,14.22,188330.0
2020-04-29 15:15:00,14.23,14.23,14.2,14.23,216119.0,14.23,14.23,14.2,14.23,216119.0
2020-04-29 15:20:00,14.23,14.25,14.22,14.24,250028.0,14.23,14.25,14.22,14.24,250028.0
2020-04-29 15:25:00,14.24,14.28,14.23,14.27,384317.0,14.24,14.28,14.23,14.27,384317.0
2020-04-29 15:30:00,14.28,14.29,14.26,14.29,403899.0,14.28,14.29,14.26,14.29,403899.0
2020-04-29 15:35:00,14.28,14.32,14.28,14.32,767042.0,14.28,14.32,14.28,14.32,767042.0
2020-04-29 15:40:00,14.32,14.36,14.31,14.32,1331219.0,14.32,14.36,14.31,14.32,1331219.0
2020-04-29 15:45:00,14.33,14.34,14.31,14.32,474863.0,14.33,14.34,14.31,14.32,474863.0
2020-04-29 15:50:00,14.32,14.32,14.28,14.29,431233.0,14.32,14.32,14.28,14.29,431233.0
2020-04-29 15:55:00,14.29,14.3,14.26,14.3,844925.0,14.29,14.3,14.26,14.3,844925.0
2020-04-30 09:30:00,14.07,14.09,14.04,14.06,930625.0,14.07,14.09,14.04,14.06,930625.0
2020-04-30 09:35:00,14.06,14.1,14.04,14.08,391290.0,14.06,14.1,14.04,14.08,391290.0
2020-04-30 09:40:00,14.08,14.14,14.07,14.09,430563.0,14.08,14.14,14.07,14.09,430563.0
2020-04-30 09:45:00,14.09,14.1,14.04,14.06,331826.0,14.09,14.1,14.04,14.06,331826.0
2020-04-30 09:50:00,14.05,14.13,14.03,14.11,219052.0,14.05,14.13,14.03,14.11,219052.0
2020-04-30 09:55:00,14.11,14.13,14.08,14.1,1381201.0,14.11,14.13,14.08,14.1,1381201.0
2020-04-30 10:00:00,14.11,14.13,14.06,14.07,433639.0,14.11,14.13,14.06,14.07,433639.0
2020-04-30 10:05:00,14.07,14.1,14.06,14.08,191545.0,14.07,14.1,14.06,14.08,191545.0
2020-04-30 10:10:00,14.07,14.08,14.03,14.05,177101.0,14.07,14.08,14.03,14.05,177101.0
2020-04-30 10:15:00,14.04,14.09,14.03,14.06,400775.0,14.04,14.09,14.03,14.06,400775.0
2020-04-30 10:20:00,14.07,14.09,14.04,14.06,321347.0,14.07,14.09,14.04,14.06,321347.0
2020-04-30 10:25:00,14.06,14.14,14.04,14.13,231788.0,14.06,14.14,14.04,14.13,231788.0
2020-04-30 10:30:00,14.13,14.13,14.1,14.12,125542.0,14.13,14.13,14.1,14.12,125542.0
2020-04-30 10:35:00,14.12,14.15,14.09,14.13,163699.0,14.12,14.15,14.09,14.13,163699.0
2020-04-30 10:40:00,14.13,14.15,14.08,14.1,139975.0,14.13,14.15,14.08,14.1,139975.0
2020-04-30 10:45:00,14.11,14.12,14.07,14.07,190171.0,14.11,14.12,14.07,14.07,190171.0
2020-04-30 10:50:00,14.08,14.12,14.08,14.11,131376.0,14.08,14.12,14.08,14.11,131376.0
2020-04-30 10:55:00,14.11,14.15,14.1,14.14,183992.0,14.11,14.15,14.1,14.14,183992.0
2020-04-30 11:00:00,14.13,14.17,14.1,14.14,395638.0,14.13,14.17,14.1,14.14,395638.0
2020-04-30 11:05:00,14.14,14.16,14.13,14.15,250166.0,14.14,14.16,14.13,14.15,250166.0
2020-04-30 11:10:00,14.15,14.15,14.11,14.13,417931.0,14.15,14.15,14.11,14.13,417931.0
2020-04-30 11:15:00,14.13,14.15,14.12,14.13,81942.0,14.13,14.15,14.12,14.13,81942.0
2020-04-30 11:20:00,14.13,14.13,14.09,14.1,139465.0,14.13,14.13,14.09,14.1,139465.0
2020-04-30 11:25:00,14.11,14.13,14.1,14.12,101626.0,14.11,14.13,14.1,14.12,101626.0
2020-04-30 11:30:00,14.12,14.13,14.1,14.12,75945.0,14.12,14.13,14.1,14.12,75945.0
2020-04-30 11:35:00,14.11,14.15,14.11,14.15,131020.0,14.11,14.15,14.11,14.15,131020.0
2020-04-30 11:40:00,14.15,14.15,14.11,14.11,144561.0,14.15,14.15,14.11,14.11,144561.0
2020-04-30 11:45:00,14.11,14.11,14.06,14.07,269555.0,14.11,14.11,14.06,14.07,269555.0
2020-04-30 11:50:00,14.07,14.08,14.03,14.05,443650.0,14.07,14.08,14.03,14.05,443650.0
2020-04-30 11:55:00,14.05,14.08,13.98,14.0,1172762.0,14.05,14.08,13.98,14.0,1172762.0
2020-04-30 12:00:00,14.0,14.0,13.93,13.94,757650.0,14.0,14.0,13.93,13.94,757650.0
2020-04-30 12:05:00,13.94,13.94,13.9,13.93,420530.0,13.94,13.94,13.9,13.93,420530.0
2020-04-30 12:10:00,13.93,13.95,13.9,13.9,706880.0,13.93,13.95,13.9,13.9,706880.0
2020-04-30 12:15:00,13.9,13.91,13.76,13.84,1653701.0,13.9,13.91,13.76,13.84,1653701.0
2020-04-30 12:20:00,13.84,13.95,13.82,13.93,704908.0,13.84,13.95,13.82,13.93,704908.0
2020-04-30 12:25:00,13.93,13.95,13.88,13.95,487005.0,13.93,13.95,13.88,13.95,487005.0
2020-04-30 12:30:00,13.94,14.0,13.91,13.99,879092.0,13.94,14.0,13.91,13.99,879092.0
2020-04-30 12:35:00,13.99,13.99,13.92,13.93,514439.0,13.99,13.99,13.92,13.93,514439.0
2020-04-30 12:40:00,13.93,13.95,13.91,13.92,663785.0,13.93,13.95,13.91,13.92,663785.0
2020-04-30 12:45:00,13.92,13.93,13.88,13.91,466262.0,13.92,13.93,13.88,13.91,466262.0
2020-04-30 12:50:00,13.9,13.93,13.88,13.91,197629.0,13.9,13.93,13.88,13.91,197629.0
2020-04-30 12:55:00,13.91,13.93,13.89,13.91,130876.0,13.91,13.93,13.89,13.91,130876.0
2020-04-30 13:00:00,13.9,13.94,13.9,13.91,160405.0,13.9,13.94,13.9,13.91,160405.0
2020-04-30 13:05:00,13.91,13.91,13.88,13.91,60920.0,13.91,13.91,13.88,13.91,60920.0
2020-04-30 13:10:00,13.91,13.91,13.86,13.91,386347.0,13.91,13.91,13.86,13.91,386347.0
2020-04-30 13:15:00,13.91,13.91,13.84,13.89,210596.0,13.91,13.91,13.84,13.89,210596.0
2020-04-30 13:20:00,13.88,13.89,13.84,13.86,322684.0,13.88,13.89,13.84,13.86,322684.0
2020-04-30 13:25:00,13.85,13.87,13.83,13.85,413603.0,13.85,13.87,13.83,13.85,413603.0
2020-04-30 13:30:00,13.85,13.88,13.83,13.85,274597.0,13.85,13.88,13.83,13.85,274597.0
2020-04-30 13:35:00,13.84,13.86,13.82,13.86,124192.0,13.84,13.86,13.82,13.86,124192.0
2020-04-30 13:40:00,13.86,13.86,13.83,13.85,196891.0,13.86,13.86,13.83,13.85,196891.0
2020-04-30 13:45:00,13.85,13.86,13.83,13.86,199999.0,13.85,13.86,13.83,13.86,199999.0
2020-04-30 13:50:00,13.85,13.86,13.83,13.83,232787.0,13.85,13.86,13.83,13.83,232787.0
2020-04-30 13:55:00,13.84,13.86,13.83,13.84,121007.0,13.84,13.86,13.83,13.84,121007.0
2020-04-30 14:00:00,13.85,13.87,13.84,13.87,101533.0,13.85,13.87,13.84,13.87,101533.0
2020-04-30 14:05:00,13.87,13.9,13.86,13.89,93205.0,13.87,13.9,13.86,13.89,93205.0
2020-04-30 14:10:00,13.89,13.9,13.88,13.89,137740.0,13.89,13.9,13.88,13.89,137740.0
2020-04-30 14:15:00,13.9,13.91,13.88,13.88,195161.0,13.9,13.91,13.88,13.88,195161.0
2020-04-30 14:20:00,13.88,13.91,13.88,13.9,100208.0,13.88,13.91,13.88,13.9,100208.0
2020-04-30 14:25:00,13.89,13.94,13.89,13.94,162854.0,13.89,13.94,13.89,13.94,162854.0
2020-04-30 14:30:00,13.94,13.96,13.92,13.96,79761.0,13.94,13.96,13.92,13.96,79761.0
2020-04-30 14:35:00,13.95,13.96,13.93,13.96,117914.0,13.95,13.96,13.93,13.96,117914.0
2020-04-30 14:40:00,13.96,13.98,13.95,13.96,179087.0,13.96,13.98,13.95,13.96,179087.0
2020-04-30 14:45:00,13.95,13.95,13.92,13.93,113209.0,13.95,13.95,13.92,13.93,113209.0
2020-04-30 14:50:00,13.93,13.94,13.91,13.93,239522.0,13.93,13.94,13.91,13.93,239522.0
2020-04-30 14:55:00,13.92,13.95,13.9,13.94,293771.0,13.92,13.95,13.9,13.94,293771.0
2020-04-30 15:00:00,13.93,13.94,13.91,13.94,126069.0,13.93,13.94,13.91,13.94,126069.0
2020-04-30 15:05:00,13.93,13.97,13.93,13.96,155638.0,13.93,13.97,13.93,13.96,155638.0
2020-04-30 15:10:00,13.96,13.98,13.95,13.98,216226.0,13.96,13.98,13.95,13.98,216226.0
2020-04-30 15:15:00,13.97,13.99,13.96,13.98,151614.0,13.97,13.99,13.96,13.98,151614.0
2020-04-30 15:20:00,13.98,14.01,13.98,13.99,153158.0,13.98,14.01,13.98,13.99,153158.0
2020-04-30 15:25:00,13.99,14.0,13.97,13.97,196097.0,13.99,14.0,13.97,13.97,196097.0
2020-04-30 15:30:00,13.97,13.98,13.96,13.96,91243.0,13.97,13.98,13.96,13.96,91243.0
2020-04-30 15:35:00,13.96,13.98,13.96,13.97,278942.0,13.96,13.98,13.96,13.97,278942.0
2020-04-30 15:40:00,13.98,13.98,13.96,13.96,195151.0,13.98,13.98,13.96,13.96,195151.0
2020-04-30 15:45:00,13.96,13.97,13.96,13.96,173710.0,13.96,13.97,13.96,13.96,173710.0
2020-04-30 15:50:00,13.96,13.99,13.96,13.99,141848.0,13.96,13.99,13.96,13.99,141848.0
2020-04-30 15:55:00,13.99,14.0,13.97,13.97,461416.0,13.99,14.0,13.97,13.97,461416.0
2020-05-01 09:30:00,13.9,13.96,13.87,13.93,314670.0,13.9,13.96,13.87,13.93,314670.0
2020-05-01 09:35:00,13.94,13.94,13.9,13.93,161694.0,13.94,13.94,13.9,13.93,161694.0
2020-05-01 09:40:00,13.93,13.96,13.92,13.92,529473.0,13.93,13.96,13.92,13.92,529473.0
2020-05-01 09:45:00,13.93,13.96,13.92,13.93,195833.0,13.93,13.96,13.92,13.93,195833.0
2020-05-01 09:50:00,13.93,13.97,13.91,13.92,218747.0,13.93,13.97,13.91,13.92,218747.0
2020-05-01 09:55:00,13.92,13.93,13.87,13.89,995993.0,13.92,13.93,13.87,13.89,995993.0
2020-05-01 10:00:00,13.88,13.89,13.82,13.85,381077.0,13.88,13.89,13.82,13.85,381077.0
2020-05-01 10:05:00,13.85,13.87,13.82,13.82,162896.0,13.85,13.87,13.82,13.82,162896.0
2020-05-01 10:10:00,13.81,13.81,13.77,13.78,237717.0,13.81,13.81,13.77,13.78,237717.0
2020-05-01 10:15:00,13.79,13.81,13.75,13.77,295658.0,13.79,13.81,13.75,13.77,295658.0
2020-05-01 10:20:00,13.77,13.79,13.76,13.78,165228.0,13.77,13.79,13.76,13.78,165228.0
2020-05-01 10:25:00,13.78,13.81,13.75,13.78,512195.0,13.78,13.81,13.75,13.78,512195.0
2020-05-01 10:30:00,13.79,13.82,13.75,13.79,237638.0,13.79,13.82,13.75,13.79,237638.0
2020-05-01 10:35:00,13.79,13.84,13.78,13.83,462861.0,13.79,13.84,13.78,13.83,462861.0
2020-05-01 10:40:00,13.83,13.86,13.8,13.86,192938.0,13.83,13.86,13.8,13.86,192938.0
2020-05-01 10:45:00,13.86,13.87,13.84,13.86,156484.0,13.86,13.87,13.84,13.86,156484.0
2020-05-01 10:50:00,13.86,13.86,13.83,13.83,63878.0,13.86,13.86,13.83,13.83,63878.0
2020-05-01 10:55:00,13.84,13.87,13.82,13.86,190562.0,13.84,13.87,13.82,13.86,190562.0
2020-05-01 11:00:00,13.86,13.87,13.83,13.84,100740.0,13.86,13.87,13.83,13.84,100740.0
2020-05-01 11:05:00,13.84,13.91,13.83,13.89,288595.0,13.84,13.91,13.83,13.89,288595.0
2020-05-01 11:10:00,13.9,13.93,13.88,13.91,538606.0,13.9,13.93,13.88,13.91,538606.0
2020-05-01 11:15:00,13.92,13.92,13.88,13.89,124151.0,13.92,13.92,13.88,13.89,124151.0
2020-05-01 11:20:00,13.89,13.93,13.89,13.93,107726.0,13.89,13.93,13.89,13.93,107726.0
2020-05-01 11:25:00,13.92,13.97,13.91,13.94,348829.0,13.92,13.97,13.91,13.94,348829.0
2020-05-01 11:30:00,13.93,13.97,13.92,13.97,158648.0,13.93,13.97,13.92,13.97,158648.0
2020-05-01 11:35:00,13.97,13.98,13.94,13.96,125744.0,13.97,13.98,13.94,13.96,125744.0
2020-05-01 11:40:00,13.96,13.98,13.95,13.96,155336.0,13.96,13.98,13.95,13.96,155336.0
2020-05-01 11:45:00,13.96,13.96,13.93,13.94,109841.0,13.96,13.96,13.93,13.94,109841.0
2020-05-01 11:50:00,13.94,13.95,13.92,13.93,168302.0,13.94,13.95,13.92,13.93,168302.0
2020-05-01 11:55:00,13.94,13.94,13.92,13.92,198547.0,13.94,13.94,13.92,13.92,198547.0
2020-05-01 12:00:00,13.93,13.94,13.9,13.91,269112.0,13.93,13.94,13.9,13.91,269112.0
2020-05-01 12:05:00,13.91,13.93,13.9,13.93,197343.0,13.91,13.93,13.9,13.93,197343.0
2020-05-01 12:10:00,13.92,13.97,13.92,13.97,69562.0,13.92,13.97,13.92,13.97,69562.0
2020-05-01 12:15:00,13.97,13.98,13.95,13.96,159749.0,13.97,13.98,13.95,13.96,159749.0
2020-05-01 12:20:00,13.96,13.97,13.92,13.92,171519.0,13.96,13.97,13.92,13.92,171519.0
2020-05-01 12:25:00,13.93,13.94,13.92,13.92,42876.0,13.93,13.94,13.92,13.92,42876.0
2020-05-01 12:30:00,13.93,13.93,13.89,13.92,349446.0,13.93,13.93,13.89,13.92,349446.0
2020-05-01 12:35:00,13.91,13.92,13.9,13.91,78579.0,13.91,13.92,13.9,13.91,78579.0
2020-05-01 12:40:00,13.91,13.91,13.88,13.9,120171.0,13.91,13.91,13.88,13.9,120171.0
2020-05-01 12:45:00,13.9,13.92,13.89,13.92,65637.0,13.9,13.92,13.89,13.92,65637.0
2020-05-01 12:50:00,13.92,13.94,13.91,13.93,195812.0,13.92,13.94,13.91,13.93,195812.0
2020-05-01 12:55:00,13.93,13.95,13.92,13.94,115145.0,13.93,13.95,13.92,13.94,115145.0
2020-05-01 13:00:00,13.94,13.94,13.9,13.92,111575.0,13.94,13.94,13.9,13.92,111575.0
2020-05-01 13:05:00,13.93,13.93,13.91,13.92,23620.0,13.93,13.93,13.91,13.92,23620.0
2020-05-01 13:10:00,13.92,13.93,13.89,13.89,81772.0,13.92,13.93,13.89,13.89,81772.0
2020-05-01 13:15:00,13.9,13.9,13.88,13.89,31221.0,13.9,13.9,13.88,13.89,31221.0
2020-05-01 13:20:00,13.9,13.9,13.85,13.86,134576.0,13.9,13.9,13.85,13.86,134576.0
2020-05-01 13:25:00,13.86,13.87,13.84,13.85,94442.0,13.86,13.87,13.84,13.85,94442.0
2020-05-01 13:30:00,13.86,13.89,13.86,13.88,83407.0,13.86,13.89,13.86,13.88,83407.0
2020-05-01 13:35:00,13.88,13.88,13.86,13.88,216888.0,13.88,13.88,13.86,13.88,216888.0
2020-05-01 13:40:00,13.88,13.88,13.87,13.88,25611.0,13.88,13.88,13.87,13.88,25611.0
2020-05-01 13:45:00,13.88,13.9,13.87,13.89,245614.0,13.88,13.9,13.87,13.89,245614.0
2020-05-01 13:50:00,13.89,13.89,13.86,13.87,64499.0,13.89,13.89,13.86,13.87,64499.0
2020-05-01 13:55:00,13.88,13.89,13.87,13.89,45500.0,13.88,13.89,13.87,13.89,45500.0
2020-05-01 14:00:00,13.89,13.92,13.88,13.92,52903.0,13.89,13.92,13.88,13.92,52903.0
2020-05-01 14:05:00,13.91,13.91,13.9,13.9,33853.0,13.91,13.91,13.9,13.9,33853.0
2020-05-01 14:10:00,13.9,13.91,13.89,13.91,34842.0,13.9,13.91,13.89,13.91,34842.0
2020-05-01 14:15:00,13.91,13.92,13.9,13.91,93247.0,13.91,13.92,13.9,13.91,93247.0
2020-05-01 14:20:00,13.91,13.93,13.9,13.93,89838.0,13.91,13.93,13.9,13.93,89838.0
2020-05-01 14:25:00,13.93,13.94,13.91,13.92,140143.0,13.93,13.94,13.91,13.92,140143.0
2020-05-01 14:30:00,13.91,13.93,13.91,13.92,69531.0,13.91,13.93,13.91,13.92,69531.0
2020-05-01 14:35:00,13.93,13.95,13.91,13.93,448737.0,13.93,13.95,13.91,13.93,448737.0
2020-05-01 14:40:00,13.94,13.94,13.93,13.94,68095.0,13.94,13.94,13.93,13.94,68095.0
2020-05-01 14:45:00,13.94,13.95,13.93,13.95,269446.0,13.94,13.95,13.93,13.95,269446.0
2020-05-01 14:50:00,13.95,13.96,13.94,13.95,163660.0,13.95,13.96,13.94,13.95,163660.0
2020-05-01 14:55:00,13.96,13.99,13.95,13.99,479363.0,13.96,13.99,13.95,13.99,479363.0
2020-05-01 15:00:00,13.98,14.01,13.98,13.98,300278.0,13.98,14.01,13.98,13.98,300278.0
2020-05-01 15:05:00,13.98,13.99,13.96,13.98,155205.0,13.98,13.99,13.96,13.98,155205.0
2020-05-01 15:10:00,13.98,14.02,13.97,14.02,226273.0,13.98,14.02,13.97,14.02,226273.0
2020-05-01 15:15:00,14.02,14.02,13.96,13.96,187520.0,14.02,14.02,13.96,13.96,187520.0
2020-05-01 15:20:00,13.97,13.98,13.95,13.96,193280.0,13.97,13.98,13.95,13.96,193280.0
2020-05-01 15:25:00,13.96,13.97,13.95,13.96,136494.0,13.96,13.97,13.95,13.96,136494.0
2020-05-01 15:30:00,13.96,13.97,13.94,13.96,225497.0,13.96,13.97,13.94,13.96,225497.0
2020-05-01 15:35:00,13.96,13.99,13.96,13.99,156929.0,13.96,13.99,13.96,13.99,156929.0
2020-05-01 15:40:00,13.99,14.0,13.98,13.99,121846.0,13.99,14.0,13.98,13.99,121846.0
2020-05-01 15:45:00,13.99,14.0,13.97,13.98,407732.0,13.99,14.0,13.97,13.98,407732.0
2020-05-01 15:50:00,13.98,13.99,13.94,13.96,306222.0,13.98,13.99,13.94,13.96,306222.0
2020-05-01 15:55:00,13.96,13.96,13.93,13.94,401863.0,13.96,13.96,13.93,13.94,401863.0
2020-05-04 09:30:00,13.81,13.87,13.8,13.85,376501.0,13.81,13.87,13.8,13.85,376501.0
2020-05-04 09:35:00,13.85,13.86,13.81,13.84,287332.0,13.85,13.86,13.81,13.84,287332.0
2020-05-04 09:40:00,13.84,13.88,13.81,13.82,299753.0,13.84,13.88,13.81,13.82,299753.0
2020-05-04 09:45:00,13.82,13.86,13.81,13.85,298525.0,13.82,13.86,13.81,13.85,298525.0
2020-05-04 09:50:00,13.85,13.87,13.83,13.87,174153.0,13.85,13.87,13.83,13.87,174153.0
2020-05-04 09:55:00,13.87,13.88,13.81,13.82,227845.0,13.87,13.88,13.81,13.82,227845.0
2020-05-04 10:00:00,13.82,13.84,13.8,13.83,277124.0,13.82,13.84,13.8,13.83,277124.0
2020-05-04 10:05:00,13.83,13.84,13.77,13.8,447374.0,13.83,13.84,13.77,13.8,447374.0
2020-05-04 10:10:00,13.8,13.82,13.76,13.78,451534.0,13.8,13.82,13.76,13.78,451534.0
2020-05-04 10:15:00,13.78,13.82,13.78,13.8,380682.0,13.78,13.82,13.78,13.8,380682.0
2020-05-04 10:20:00,13.8,13.83,13.79,13.81,363441.0,13.8,13.83,13.79,13.81,363441.0
2020-05-04 10:25:00,13.81,13.83,13.77,13.79,895213.0,13.81,13.83,13.77,13.79,895213.0
2020-05-04 10:30:00,13.79,13.8,13.77,13.78,552229.0,13.79,13.8,13.77,13.78,552229.0
2020-05-04 10:35:00,13.77,13.79,13.76,13.78,313822.0,13.77,13.79,13.76,13.78,313822.0
2020-05-04 10:40:00,13.77,13.79,13.76,13.78,600218.0,13.77,13.79,13.76,13.78,600218.0
2020-05-04 10:45:00,13.78,13.8,13.76,13.8,542762.0,13.78,13.8,13.76,13.8,542762.0
2020-05-04 10:50:00,13.79,13.8,13.75,13.77,842000.0,13.79,13.8,13.75,13.77,842000.0
2020-05-04 10:55:00,13.77,13.79,13.76,13.77,253448.0,13.77,13.79,13.76,13.77,253448.0
2020-05-04 11:00:00,13.78,13.8,13.77,13.8,182195.0,13.78,13.8,13.77,13.8,182195.0
2020-05-04 11:05:00,13.8,13.82,13.79,13.81,287260.0,13.8,13.82,13.79,13.81,287260.0
2020-05-04 11:10:00,13.81,13.82,13.8,13.81,100904.0,13.81,13.82,13.8,13.81,100904.0
2020-05-04 11:15:00,13.81,13.84,13.81,13.84,120183.0,13.81,13.84,13.81,13.84,120183.0
2020-05-04 11:20:00,13.83,13.84,13.81,13.82,107011.0,13.83,13.84,13.81,13.82,107011.0
2020-05-04 11:25:00,13.83,13.84,13.82,13.83,163417.0,13.83,13.84,13.82,13.83,163417.0
2020-05-04 11:30:00,13.83,13.85,13.82,13.82,205647.0,13.83,13.85,13.82,13.82,205647.0
2020-05-04 11:35:00,13.82,13.83,13.81,13.82,87735.0,13.82,13.83,13.81,13.82,87735.0
2020-05-04 11:40:00,13.82,13.84,13.82,13.83,318325.0,13.82,13.84,13.82,13.83,318325.0
2020-05-04 11:45:00,13.83,13.84,13.82,13.83,96855.0,13.83,13.84,13.82,13.83,96855.0
2020-05-04 11:50:00,13.84,13.85,13.82,13.84,123135.0,13.84,13.85,13.82,13.84,123135.0
2020-05-04 11:55:00,13.85,13.87,13.83,13.87,162564.0,13.85,13.87,13.83,13.87,162564.0
2020-05-04 12:00:00,13.87,13.87,13.85,13.85,97226.0,13.87,13.87,13.85,13.85,97226.0
2020-05-04 12:05:00,13.86,13.86,13.83,13.83,55755.0,13.86,13.86,13.83,13.83,55755.0
2020-05-04 12:10:00,13.84,13.84,13.81,13.82,48282.0,13.84,13.84,13.81,13.82,48282.0
2020-05-04 12:15:00,13.82,13.84,13.81,13.83,156865.0,13.82,13.84,13.81,13.83,156865.0
2020-05-04 12:20:00,13.83,13.84,13.82,13.83,97475.0,13.83,13.84,13.82,13.83,97475.0
2020-05-04 12:25:00,13.84,13.85,13.82,13.82,96855.0,13.84,13.85,13.82,13.82,96855.0
2020-05-04 12:30:00,13.83,13.83,13.81,13.83,70468.0,13.83,13.83,13.81,13.83,70468.0
2020-05-04 12:35:00,13.82,13.84,13.81,13.83,215690.0,13.82,13.84,13.81,13.83,215690.0
2020-05-04 12:40:00,13.83,13.83,13.81,13.82,152709.0,13.83,13.83,13.81,13.82,152709.0
2020-05-04 12:45:00,13.82,13.84,13.81,13.82,76417.0,13.82,13.84,13.81,13.82,76417.0
2020-05-04 12:50:00,13.82,13.83,13.8,13.8,233488.0,13.82,13.83,13.8,13.8,233488.0
2020-05-04 12:55:00,13.8,13.82,13.8,13.82,66923.0,13.8,13.82,13.8,13.82,66923.0
2020-05-04 13:00:00,13.82,13.82,13.8,13.8,55786.0,13.82,13.82,13.8,13.8,55786.0
2020-05-04 13:05:00,13.8,13.81,13.79,13.8,212300.0,13.8,13.81,13.79,13.8,212300.0
2020-05-04 13:10:00,13.79,13.8,13.77,13.78,82409.0,13.79,13.8,13.77,13.78,82409.0
2020-05-04 13:15:00,13.77,13.79,13.73,13.75,606858.0,13.77,13.79,13.73,13.75,606858.0
2020-05-04 13:20:00,13.74,13.78,13.74,13.77,366818.0,13.74,13.78,13.74,13.77,366818.0
2020-05-04 13:25:00,13.77,13.79,13.75,13.78,238187.0,13.77,13.79,13.75,13.78,238187.0
2020-05-04 13:30:00,13.78,13.81,13.77,13.81,308424.0,13.78,13.81,13.77,13.81,308424.0
2020-05-04 13:35:00,13.81,13.82,13.8,13.8,206282.0,13.81,13.82,13.8,13.8,206282.0
2020-05-04 13:40:00,13.81,13.81,13.79,13.79,118314.0,13.81,13.81,13.79,13.79,118314.0
2020-05-04 13:45:00,13.79,13.82,13.79,13.81,130440.0,13.79,13.82,13.79,13.81,130440.0
2020-05-04 13:50:00,13.81,13.82,13.8,13.82,174396.0,13.81,13.82,13.8,13.82,174396.0
2020-05-04 13:55:00,13.82,13.83,13.81,13.81,97216.0,13.82,13.83,13.81,13.81,97216.0
2020-05-04 14:00:00,13.81,13.83,13.81,13.82,70917.0,13.81,13.83,13.81,13.82,70917.0
2020-05-04 14:05:00,13.82,13.83,13.79,13.8,145967.0,13.82,13.83,13.79,13.8,145967.0
2020-05-04 14:10:00,13.79,13.8,13.78,13.78,96945.0,13.79,13.8,13.78,13.78,96945.0
2020-05-04 14:15:00,13.79,13.8,13.75,13.8,160594.0,13.79,13.8,13.75,13.8,160594.0
2020-05-04 14:20:00,13.8,13.81,13.79,13.79,296283.0,13.8,13.81,13.79,13.79,296283.0
2020-05-04 14:25:00,13.79,13.81,13.79,13.81,54396.0,13.79,13.81,13.79,13.81,54396.0
2020-05-04 14:30:00,13.8,13.81,13.79,13.79,70652.0,13.8,13.81,13.79,13.79,70652.0
2020-05-04 14:35:00,13.79,13.8,13.77,13.79,225256.0,13.79,13.8,13.77,13.79,225256.0
2020-05-04 14:40:00,13.79,13.79,13.78,13.78,58846.0,13.79,13.79,13.78,13.78,58846.0
2020-05-04 14:45:00,13.78,13.79,13.78,13.79,52484.0,13.78,13.79,13.78,13.79,52484.0
2020-05-04 14:50:00,13.79,13.79,13.77,13.79,50810.0,13.79,13.79,13.77,13.79,50810.0
2020-05-04 14:55:00,13.79,13.82,13.78,13.81,112802.0,13.79,13.82,13.78,13.81,112802.0
2020-05-04 15:00:00,13.81,13.82,13.8,13.81,104872.0,13.81,13.82,13.8,13.81,104872.0
2020-05-04 15:05:00,13.82,13.82,13.8,13.8,70690.0,13.82,13.82,13.8,13.8,70690.0
2020-05-04 15:10:00,13.81,13.82,13.8,13.81,47264.0,13.81,13.82,13.8,13.81,47264.0
2020-05-04 15:15:00,13.82,13.82,13.81,13.81,48510.0,13.82,13.82,13.81,13.81,48510.0
2020-05-04 15:20:00,13.82,13.83,13.81,13.83,109129.0,13.82,13.83,13.81,13.83,109129.0
2020-05-04 15:25:00,13.82,13.83,13.8,13.82,180815.0,13.82,13.83,13.8,13.82,180815.0
2020-05-04 15:30:00,13.81,13.82,13.8,13.81,87158.0,13.81,13.82,13.8,13.81,87158.0
2020-05-04 15:35:00,13.8,13.81,13.78,13.79,274542.0,13.8,13.81,13.78,13.79,274542.0
2020-05-04 15:40:00,13.79,13.81,13.79,13.81,445788.0,13.79,13.81,13.79,13.81,445788.0
2020-05-04 15:45:00,13.8,13.8,13.78,13.79,288394.0,13.8,13.8,13.78,13.79,288394.0
2020-05-04 15:50:00,13.79,13.8,13.78,13.78,204829.0,13.79,13.8,13.78,13.78,204829.0
2020-05-04 15:55:00,13.78,13.79,13.77,13.78,390856.0,13.78,13.79,13.77,13.78,390856.0
2020-05-05 09:30:00,13.92,13.93,13.88,13.9,574365.0,13.92,13.93,13.88,13.9,574365.0
2020-05-05 09:35:00,13.89,13.91,13.87,13.9,337515.0,13.89,13.91,13.87,13.9,337515.0
2020-05-05 09:40:00,13.9,13.96,13.9,13.93,548250.0,13.9,13.96,13.9,13.93,548250.0
2020-05-05 09:45:00,13.94,13.95,13.89,13.89,241251.0,13.94,13.95,13.89,13.89,241251.0
2020-05-05 09:50:00,13.89,13.92,13.88,13.91,240716.0,13.89,13.92,13.88,13.91,240716.0
2020-05-05 09:55:00,13.91,13.92,13.85,13.85,185051.0,13.91,13.92,13.85,13.85,185051.0
2020-05-05 10:00:00,13.86,13.88,13.84,13.85,268596.0,13.86,13.88,13.84,13.85,268596.0
2020-05-05 10:05:00,13.85,13.88,13.82,13.88,349195.0,13.85,13.88,13.82,13.88,349195.0
2020-05-05 10:10:00,13.88,13.89,13.86,13.87,203151.0,13.88,13.89,13.86,13.87,203151.0
2020-05-05 10:15:00,13.87,13.9,13.87,13.9,206537.0,13.87,13.9,13.87,13.9,206537.0
2020-05-05 10:20:00,13.9,13.92,13.87,13.88,254804.0,13.9,13.92,13.87,13.88,254804.0
2020-05-05 10:25:00,13.88,13.9,13.87,13.89,137023.0,13.88,13.9,13.87,13.89,137023.0
2020-05-05 10:30:00,13.89,13.92,13.86,13.87,234394.0,13.89,13.92,13.86,13.87,234394.0
2020-05-05 10:35:00,13.88,13.88,13.84,13.86,245035.0,13.88,13.88,13.84,13.86,245035.0
2020-05-05 10:40:00,13.86,13.87,13.84,13.85,198173.0,13.86,13.87,13.84,13.85,198173.0
2020-05-05 10:45:00,13.85,13.87,13.84,13.85,160908.0,13.85,13.87,13.84,13.85,160908.0
2020-05-05 10:50:00,13.85,13.88,13.85,13.87,150677.0,13.85,13.88,13.85,13.87,150677.0
2020-05-05 10:55:00,13.87,13.88,13.86,13.87,108537.0,13.87,13.88,13.86,13.87,108537.0
2020-05-05 11:00:00,13.88,13.9,13.87,13.9,79336.0,13.88,13.9,13.87,13.9,79336.0
2020-05-05 11:05:00,13.89,13.94,13.89,13.9,323392.0,13.89,13.94,13.89,13.9,323392.0
2020-05-05 11:10:00,13.9,13.92,13.89,13.9,183345.0,13.9,13.92,13.89,13.9,183345.0
2020-05-05 11:15:00,13.91,13.93,13.9,13.92,153566.0,13.91,13.93,13.9,13.92,153566.0
2020-05-05 11:20:00,13.92,13.93,13.91,13.92,42297.0,13.92,13.93,13.91,13.92,42297.0
2020-05-05 11:25:00,13.92,13.92,13.89,13.89,117676.0,13.92,13.92,13.89,13.89,117676.0
2020-05-05 11:30:00,13.9,13.91,13.87,13.88,888689.0,13.9,13.91,13.87,13.88,888689.0
2020-05-05 11:35:00,13.89,13.9,13.88,13.89,78391.0,13.89,13.9,13.88,13.89,78391.0
2020-05-05 11:40:00,13.89,13.91,13.88,13.89,256606.0,13.89,13.91,13.88,13.89,256606.0
2020-05-05 11:45:00,13.9,13.92,13.9,13.9,79534.0,13.9,13.92,13.9,13.9,79534.0
2020-05-05 11:50:00,13.91,13.93,13.9,13.91,131379.0,13.91,13.93,13.9,13.91,131379.0
2020-05-05 11:55:00,13.92,13.93,13.91,13.92,125127.0,13.92,13.93,13.91,13.92,125127.0
2020-05-05 12:00:00,13.92,13.94,13.92,13.93,183434.0,13.92,13.94,13.92,13.93,183434.0
2020-05-05 12:05:00,13.93,13.94,13.91,13.94,117677.0,13.93,13.94,13.91,13.94,117677.0
2020-05-05 12:10:00,13.94,13.94,13.92,13.93,61448.0,13.94,13.94,13.92,13.93,61448.0
2020-05-05 12:15:00,13.93,13.95,13.92,13.95,117344.0,13.93,13.95,13.92,13.95,117344.0
2020-05-05 12:20:00,13.95,13.95,13.93,13.94,95557.0,13.95,13.95,13.93,13.94,95557.0
2020-05-05 12:25:00,13.94,13.94,13.9,13.91,137028.0,13.94,13.94,13.9,13.91,137028.0
2020-05-05 12:30:00,13.91,13.93,13.9,13.92,108908.0,13.91,13.93,13.9,13.92,108908.0
2020-05-05 12:35:00,13.92,13.93,13.91,13.92,310785.0,13.92,13.93,13.91,13.92,310785.0
2020-05-05 12:40:00,13.92,13.93,13.91,13.92,80306.0,13.92,13.93,13.91,13.92,80306.0
2020-05-05 12:45:00,13.91,13.95,13.91,13.95,267708.0,13.91,13.95,13.91,13.95,267708.0
2020-05-05 12:50:00,13.94,13.96,13.94,13.96,95265.0,13.94,13.96,13.94,13.96,95265.0
2020-05-05 12:55:00,13.96,13.96,13.93,13.95,169535.0,13.96,13.96,13.93,13.95,169535.0
2020-05-05 13:00:00,13.94,13.97,13.94,13.95,212826.0,13.94,13.97,13.94,13.95,212826.0
2020-05-05 13:05:00,13.96,13.97,13.95,13.96,133467.0,13.96,13.97,13.95,13.96,133467.0
2020-05-05 13:10:00,13.95,13.96,13.93,13.95,127370.0,13.95,13.96,13.93,13.95,127370.0
2020-05-05 13:15:00,13.95,13.96,13.93,13.95,222951.0,13.95,13.96,13.93,13.95,222951.0
2020-05-05 13:20:00,13.95,13.98,13.93,13.97,228918.0,13.95,13.98,13.93,13.97,228918.0
2020-05-05 13:25:00,13.96,13.97,13.95,13.96,157479.0,13.96,13.97,13.95,13.96,157479.0
2020-05-05 13:30:00,13.96,13.97,13.95,13.96,205443.0,13.96,13.97,13.95,13.96,205443.0
2020-05-05 13:35:00,13.96,13.98,13.95,13.98,122972.0,13.96,13.98,13.95,13.98,122972.0
2020-05-05 13:40:00,13.97,13.98,13.96,13.98,243366.0,13.97,13.98,13.96,13.98,243366.0
2020-05-05 13:45:00,13.98,13.99,13.97,13.99,206703.0,13.98,13.99,13.97,13.99,206703.0
2020-05-05 13:50:00,13.99,13.99,13.98,13.98,61156.0,13.99,13.99,13.98,13.98,61156.0
2020-05-05 13:55:00,13.98,14.0,13.97,13.99,140589.0,13.98,14.0,13.97,13.99,140589.0
2020-05-05 14:00:00,13.99,14.0,13.98,13.99,259183.0,13.99,14.0,13.98,13.99,259183.0
2020-05-05 14:05:00,13.99,14.0,13.98,13.99,195401.0,13.99,14.0,13.98,13.99,195401.0
2020-05-05 14:10:00,13.99,14.0,13.98,13.98,224225.0,13.99,14.0,13.98,13.98,224225.0
2020-05-05 14:15:00,13.98,13.99,13.97,13.99,194132.0,13.98,13.99,13.97,13.99,194132.0
2020-05-05 14:20:00,13.99,13.99,13.98,13.99,26362.0,13.99,13.99,13.98,13.99,26362.0
2020-05-05 14:25:00,13.99,13.99,13.98,13.98,87583.0,13.99,13.99,13.98,13.98,87583.0
2020-05-05 14:30:00,13.98,13.99,13.98,13.98,116312.0,13.98,13.99,13.98,13.98,116312.0
2020-05-05 14:35:00,13.99,14.03,13.98,14.03,348132.0,13.99,14.03,13.98,14.03,348132.0
2020-05-05 14:40:00,14.03,14.03,13.99,14.0,205931.0,14.03,14.03,13.99,14.0,205931.0
2020-05-05 14:45:00,13.99,14.0,13.97,13.98,70726.0,13.99,14.0,13.97,13.98,70726.0
2020-05-05 14:50:00,13.97,14.0,13.97,13.99,171548.0,13.97,14.0,13.97,13.99,171548.0
2020-05-05 14:55:00,13.99,14.0,13.98,13.99,154383.0,13.99,14.0,13.98,13.99,154383.0
2020-05-05 15:00:00,14.0,14.0,13.98,13.99,97006.0,14.0,14.0,13.98,13.99,97006.0
2020-05-05 15:05:00,13.99,13.99,13.97,13.98,80579.0,13.99,13.99,13.97,13.98,80579.0
2020-05-05 15:10:00,13.98,13.99,13.97,13.98,133874.0,13.98,13.99,13.97,13.98,133874.0
2020-05-05 15:15:00,13.98,13.98,13.94,13.94,371249.0,13.98,13.98,13.94,13.94,371249.0
2020-05-05 15:20:00,13.94,13.95,13.93,13.95,98424.0,13.94,13.95,13.93,13.95,98424.0
2020-05-05 15:25:00,13.95,13.95,13.93,13.94,70280.0,13.95,13.95,13.93,13.94,70280.0
2020-05-05 15:30:00,13.94,13.94,13.91,13.94,259284.0,13.94,13.94,13.91,13.94,259284.0
2020-05-05 15:35:00,13.93,13.95,13.92,13.94,189839.0,13.93,13.95,13.92,13.94,189839.0
2020-05-05 15:40:00,13.93,13.95,13.92,13.94,260037.0,13.93,13.95,13.92,13.94,260037.0
2020-05-05 15:45:00,13.95,13.97,13.94,13.97,194142.0,13.95,13.97,13.94,13.97,194142.0
2020-05-05 15:50:00,13.97,13.99,13.96,13.97,335156.0,13.97,13.99,13.96,13.97,335156.0
2020-05-05 15:55:00,13.97,13.97,13.95,13.95,635631.0,13.97,13.97,13.95,13.95,635631.0
2020-05-06 09:30:00,13.95,13.99,13.94,13.99,397139.0,13.95,13.99,13.94,13.99,397139.0
2020-05-06 09:35:00,13.98,13.99,13.94,13.97,167495.0,13.98,13.99,13.94,13.97,167495.0
2020-05-06 09:40:00,13.97,14.0,13.94,14.0,158562.0,13.97,14.0,13.94,14.0,158562.0
2020-05-06 09:45:00,14.0,14.0,13.97,13.99,179485.0,14.0,14.0,13.97,13.99,179485.0
2020-05-06 09:50:00,13.99,14.0,13.96,13.96,94017.0,13.99,14.0,13.96,13.96,94017.0
2020-05-06 09:55:00,13.97,13.99,13.94,13.98,148395.0,13.97,13.99,13.94,13.98,148395.0
2020-05-06 10:00:00,13.99,13.99,13.94,13.95,132428.0,13.99,13.99,13.94,13.95,132428.0
2020-05-06 10:05:00,13.95,13.98,13.94,13.96,155059.0,13.95,13.98,13.94,13.96,155059.0
2020-05-06 10:10:00,13.96,13.97,13.91,13.92,216890.0,13.96,13.97,13.91,13.92,216890.0
2020-05-06 10:15:00,13.92,13.95,13.9,13.95,186488.0,13.92,13.95,13.9,13.95,186488.0
2020-05-06 10:20:00,13.94,13.94,13.92,13.92,108154.0,13.94,13.94,13.92,13.92,108154.0
2020-05-06 10:25:00,13.92,13.94,13.91,13.92,103058.0,13.92,13.94,13.91,13.92,103058.0
2020-05-06 10:30:00,13.92,13.95,13.9,13.94,164480.0,13.92,13.95,13.9,13.94,164480.0
2020-05-06 10:35:00,13.93,13.94,13.9,13.9,61811.0,13.93,13.94,13.9,13.9,61811.0
2020-05-06 10:40:00,13.9,13.93,13.88,13.93,205658.0,13.9,13.93,13.88,13.93,205658.0
2020-05-06 10:45:00,13.93,13.98,13.93,13.96,108075.0,13.93,13.98,13.93,13.96,108075.0
2020-05-06 10:50:00,13.96,13.98,13.95,13.95,221834.0,13.96,13.98,13.95,13.95,221834.0
2020-05-06 10:55:00,13.96,13.97,13.93,13.95,103961.0,13.96,13.97,13.93,13.95,103961.0
2020-05-06 11:00:00,13.95,13.96,13.92,13.93,195030.0,13.95,13.96,13.92,13.93,195030.0
2020-05-06 11:05:00,13.93,13.94,13.91,13.92,103725.0,13.93,13.94,13.91,13.92,103725.0
2020-05-06 11:10:00,13.92,13.93,13.9,13.91,269504.0,13.92,13.93,13.9,13.91,269504.0
2020-05-06 11:15:00,13.92,13.93,13.9,13.92,485285.0,13.92,13.93,13.9,13.92,485285.0
2020-05-06 11:20:00,13.92,13.93,13.91,13.92,123007.0,13.92,13.93,13.91,13.92,123007.0
2020-05-06 11:25:00,13.92,13.94,13.91,13.93,260415.0,13.92,13.94,13.91,13.93,260415.0
2020-05-06 11:30:00,13.92,13.94,13.92,13.93,195607.0,13.92,13.94,13.92,13.93,195607.0
2020-05-06 11:35:00,13.94,13.95,13.92,13.95,207979.0,13.94,13.95,13.92,13.95,207979.0
2020-05-06 11:40:00,13.95,13.95,13.92,13.92,88704.0,13.95,13.95,13.92,13.92,88704.0
2020-05-06 11:45:00,13.92,13.93,13.91,13.92,84187.0,13.92,13.93,13.91,13.92,84187.0
2020-05-06 11:50:00,13.92,13.94,13.9,13.93,227217.0,13.92,13.94,13.9,13.93,227217.0
2020-05-06 11:55:00,13.94,13.96,13.93,13.95,39674.0,13.94,13.96,13.93,13.95,39674.0
2020-05-06 12:00:00,13.95,13.95,13.93,13.94,101725.0,13.95,13.95,13.93,13.94,101725.0
2020-05-06 12:05:00,13.94,13.94,13.92,13.92,46980.0,13.94,13.94,13.92,13.92,46980.0
2020-05-06 12:10:00,13.92,13.93,13.89,13.91,161907.0,13.92,13.93,13.89,13.91,161907.0
2020-05-06 12:15:00,13.92,13.93,13.91,13.92,36976.0,13.92,13.93,13.91,13.92,36976.0
2020-05-06 12:20:00,13.93,13.93,13.91,13.93,157722.0,13.93,13.93,13.91,13.93,157722.0
2020-05-06 12:25:00,13.93,13.94,13.91,13.94,84914.0,13.93,13.94,13.91,13.94,84914.0
2020-05-06 12:30:00,13.94,13.94,13.92,13.94,162301.0,13.94,13.94,13.92,13.94,162301.0
2020-05-06 12:35:00,13.93,13.95,13.93,13.95,49934.0,13.93,13.95,13.93,13.95,49934.0
2020-05-06 12:40:00,13.95,13.95,13.91,13.93,144317.0,13.95,13.95,13.91,13.93,144317.0
2020-05-06 12:45:00,13.93,13.94,13.92,13.93,126664.0,13.93,13.94,13.92,13.93,126664.0
2020-05-06 12:50:00,13.92,13.94,13.91,13.93,102887.0,13.92,13.94,13.91,13.93,102887.0
2020-05-06 12:55:00,13.93,13.94,13.93,13.94,21042.0,13.93,13.94,13.93,13.94,21042.0
2020-05-06 13:00:00,13.93,13.94,13.92,13.93,148337.0,13.93,13.94,13.92,13.93,148337.0
2020-05-06 13:05:00,13.93,13.94,13.92,13.93,62921.0,13.93,13.94,13.92,13.93,62921.0
2020-05-06 13:10:00,13.93,13.94,13.92,13.92,40055.0,13.93,13.94,13.92,13.92,40055.0
2020-05-06 13:15:00,13.92,13.93,13.91,13.93,128829.0,13.92,13.93,13.91,13.93,128829.0
2020-05-06 13:20:00,13.93,13.93,13.89,13.9,97125.0,13.93,13.93,13.89,13.9,97125.0
2020-05-06 13:25:00,13.89,13.92,13.89,13.92,190711.0,13.89,13.92,13.89,13.92,190711.0
2020-05-06 13:30:00,13.92,13.93,13.91,13.92,126109.0,13.92,13.93,13.91,13.92,126109.0
2020-05-06 13:35:00,13.92,13.93,13.91,13.93,64306.0,13.92,13.93,13.91,13.93,64306.0
2020-05-06 13:40:00,13.92,13.94,13.92,13.94,52201.0,13.92,13.94,13.92,13.94,52201.0
2020-05-06 13:45:00,13.94,13.94,13.93,13.94,17811.0,13.94,13.94,13.93,13.94,17811.0
2020-05-06 13:50:00,13.94,13.94,13.92,13.93,94650.0,13.94,13.94,13.92,13.93,94650.0
2020-05-06 13:55:00,13.93,13.94,13.92,13.93,109883.0,13.93,13.94,13.92,13.93,109883.0
2020-05-06 14:00:00,13.93,13.93,13.92,13.93,108649.0,13.93,13.93,13.92,13.93,108649.0
2020-05-06 14:05:00,13.92,13.94,13.92,13.94,19053.0,13.92,13.94,13.92,13.94,19053.0
2020-05-06 14:10:00,13.94,13.95,13.93,13.93,49193.0,13.94,13.95,13.93,13.93,49193.0
2020-05-06 14:15:00,13.94,13.95,13.93,13.95,108510.0,13.94,13.95,13.93,13.95,108510.0
2020-05-06 14:20:00,13.95,13.96,13.94,13.95,118959.0,13.95,13.96,13.94,13.95,118959.0
2020-05-06 14:25:00,13.95,13.96,13.95,13.96,27230.0,13.95,13.96,13.95,13.96,27230.0
2020-05-06 14:30:00,13.96,13.97,13.95,13.97,73105.0,13.96,13.97,13.95,13.97,73105.0
2020-05-06 14:35:00,13.97,13.98,13.96,13.97,104593.0,13.97,13.98,13.96,13.97,104593.0
2020-05-06 14:40:00,13.97,13.97,13.95,13.96,54232.0,13.97,13.97,13.95,13.96,54232.0
2020-05-06 14:45:00,13.95,13.96,13.95,13.95,73823.0,13.95,13.96,13.95,13.95,73823.0
2020-05-06 14:50:00,13.95,13.97,13.95,13.96,67951.0,13.95,13.97,13.95,13.96,67951.0
2020-05-06 14:55:00,13.96,13.97,13.95,13.95,89026.0,13.96,13.97,13.95,13.95,89026.0
2020-05-06 15:00:00,13.96,13.96,13.94,13.96,113141.0,13.96,13.96,13.94,13.96,113141.0
2020-05-06 15:05:00,13.96,13.98,13.95,13.98,44544.0,13.96,13.98,13.95,13.98,44544.0
2020-05-06 15:10:00,13.97,13.98,13.96,13.97,217570.0,13.97,13.98,13.96,13.97,217570.0
2020-05-06 15:15:00,13.98,13.98,13.95,13.96,146624.0,13.98,13.98,13.95,13.96,146624.0
2020-05-06 15:20:00,13.96,13.97,13.95,13.96,50127.0,13.96,13.97,13.95,13.96,50127.0
2020-05-06 15:25:00,13.96,13.98,13.96,13.98,75863.0,13.96,13.98,13.96,13.98,75863.0
2020-05-06 15:30:00,13.97,13.98,13.95,13.96,111263.0,13.97,13.98,13.95,13.96,111263.0
2020-05-06 15:35:00,13.96,13.97,13.95,13.96,304777.0,13.96,13.97,13.95,13.96,304777.0
2020-05-06 15:40:00,13.95,13.96,13.93,13.95,155087.0,13.95,13.96,13.93,13.95,155087.0
2020-05-06 15:45:00,13.94,13.95,13.93,13.95,175890.0,13.94,13.95,13.93,13.95,175890.0
2020-05-06 15:50:00,13.94,13.95,13.93,13.94,166327.0,13.94,13.95,13.93,13.94,166327.0
2020-05-06 15:55:00,13.94,13.94,13.92,13.92,146905.0,13.94,13.94,13.92,13.92,146905.0
2020-05-07 09:30:00,14.06,14.1,14.05,14.07,508331.0,14.06,14.1,14.05,14.07,508331.0
2020-05-07 09:35:00,14.07,14.08,14.04,14.06,243052.0,14.07,14.08,14.04,14.06,243052.0
2020-05-07 09:40:00,14.07,14.07,14.04,14.06,361595.0,14.07,14.07,14.04,14.06,361595.0
2020-05-07 09:45:00,14.07,14.07,14.04,14.05,355348.0,14.07,14.07,14.04,14.05,355348.0
2020-05-07 09:50:00,14.04,14.1,14.03,14.09,520613.0,14.04,14.1,14.03,14.09,520613.0
2020-05-07 09:55:00,14.09,14.16,14.08,14.12,1750680.0,14.09,14.16,14.08,14.12,1750680.0
2020-05-07 10:00:00,14.12,14.16,14.1,14.11,706409.0,14.12,14.16,14.1,14.11,706409.0
2020-05-07 10:05:00,14.11,14.11,14.06,14.09,682299.0,14.11,14.11,14.06,14.09,682299.0
2020-05-07 10:10:00,14.09,14.1,14.06,14.09,322009.0,14.09,14.1,14.06,14.09,322009.0
2020-05-07 10:15:00,14.09,14.1,14.07,14.08,459135.0,14.09,14.1,14.07,14.08,459135.0
2020-05-07 10:20:00,14.08,14.1,14.06,14.08,373297.0,14.08,14.1,14.06,14.08,373297.0
2020-05-07 10:25:00,14.07,14.1,14.06,14.1,150561.0,14.07,14.1,14.06,14.1,150561.0
2020-05-07 10:30:00,14.1,14.11,14.09,14.11,385429.0,14.1,14.11,14.09,14.11,385429.0
2020-05-07 10:35:00,14.1,14.11,14.07,14.08,312996.0,14.1,14.11,14.07,14.08,312996.0
2020-05-07 10:40:00,14.08,14.1,14.08,14.09,140961.0,14.08,14.1,14.08,14.09,140961.0
2020-05-07 10:45:00,14.08,14.09,14.05,14.08,153283.0,14.08,14.09,14.05,14.08,153283.0
2020-05-07 10:50:00,14.08,14.1,14.07,14.1,140258.0,14.08,14.1,14.07,14.1,140258.0
2020-05-07 10:55:00,14.09,14.1,14.08,14.1,188992.0,14.09,14.1,14.08,14.1,188992.0
2020-05-07 11:00:00,14.1,14.13,14.09,14.11,592137.0,14.1,14.13,14.09,14.11,592137.0
2020-05-07 11:05:00,14.11,14.13,14.1,14.13,166781.0,14.11,14.13,14.1,14.13,166781.0
2020-05-07 11:10:00,14.13,14.13,14.11,14.12,180894.0,14.13,14.13,14.11,14.12,180894.0
2020-05-07 11:15:00,14.12,14.16,14.11,14.15,326496.0,14.12,14.16,14.11,14.15,326496.0
2020-05-07 11:20:00,14.15,14.16,14.14,14.16,402813.0,14.15,14.16,14.14,14.16,402813.0
2020-05-07 11:25:00,14.16,14.17,14.13,14.14,616366.0,14.16,14.17,14.13,14.14,616366.0
2020-05-07 11:30:00,14.14,14.16,14.14,14.14,382550.0,14.14,14.16,14.14,14.14,382550.0
2020-05-07 11:35:00,14.15,14.16,14.14,14.16,193285.0,14.15,14.16,14.14,14.16,193285.0
2020-05-07 11:40:00,14.16,14.2,14.15,14.19,671116.0,14.16,14.2,14.15,14.19,671116.0
2020-05-07 11:45:00,14.19,14.25,14.18,14.21,1230862.0,14.19,14.25,14.18,14.21,1230862.0
2020-05-07 11:50:00,14.21,14.22,14.2,14.22,500773.0,14.21,14.22,14.2,14.22,500773.0
2020-05-07 11:55:00,14.22,14.27,14.22,14.23,956304.0,14.22,14.27,14.22,14.23,956304.0
2020-05-07 12:00:00,14.24,14.26,14.2,14.21,436628.0,14.24,14.26,14.2,14.21,436628.0
2020-05-07 12:05:00,14.21,14.22,14.2,14.21,389907.0,14.21,14.22,14.2,14.21,389907.0
2020-05-07 12:10:00,14.21,14.23,14.2,14.23,256785.0,14.21,14.23,14.2,14.23,256785.0
2020-05-07 12:15:00,14.23,14.24,14.22,14.24,548689.0,14.23,14.24,14.22,14.24,548689.0
2020-05-07 12:20:00,14.23,14.24,14.2,14.22,236212.0,14.23,14.24,14.2,14.22,236212.0
2020-05-07 12:25:00,14.23,14.24,14.21,14.22,200780.0,14.23,14.24,14.21,14.22,200780.0
2020-05-07 12:30:00,14.23,14.27,14.22,14.27,557452.0,14.23,14.27,14.22,14.27,557452.0
2020-05-07 12:35:00,14.27,14.27,14.25,14.26,396104.0,14.27,14.27,14.25,14.26,396104.0
2020-05-07 12:40:00,14.26,14.28,14.26,14.27,192636.0,14.26,14.28,14.26,14.27,192636.0
2020-05-07 12:45:00,14.27,14.31,14.26,14.28,619671.0,14.27,14.31,14.26,14.28,619671.0
2020-05-07 12:50:00,14.28,14.3,14.27,14.29,244878.0,14.28,14.3,14.27,14.29,244878.0
2020-05-07 12:55:00,14.29,14.32,14.28,14.32,389558.0,14.29,14.32,14.28,14.32,389558.0
2020-05-07 13:00:00,14.32,14.36,14.29,14.35,791496.0,14.32,14.36,14.29,14.35,791496.0
2020-05-07 13:05:00,14.36,14.36,14.32,14.35,872545.0,14.36,14.36,14.32,14.35,872545.0
2020-05-07 13:10:00,14.34,14.35,14.32,14.33,1099903.0,14.34,14.35,14.32,14.33,1099903.0
2020-05-07 13:15:00,14.33,14.35,14.32,14.33,1341320.0,14.33,14.35,14.32,14.33,1341320.0
2020-05-07 13:20:00,14.33,14.35,14.33,14.35,1136022.0,14.33,14.35,14.33,14.35,1136022.0
2020-05-07 13:25:00,14.34,14.38,14.33,14.35,797568.0,14.34,14.38,14.33,14.35,797568.0
2020-05-07 13:30:00,14.35,14.35,14.32,14.33,336618.0,14.35,14.35,14.32,14.33,336618.0
2020-05-07 13:35:00,14.33,14.39,14.32,14.37,1999337.0,14.33,14.39,14.32,14.37,1999337.0
2020-05-07 13:40:00,14.37,14.38,14.34,14.37,1243440.0,14.37,14.38,14.34,14.37,1243440.0
2020-05-07 13:45:00,14.37,14.37,14.34,14.35,294889.0,14.37,14.37,14.34,14.35,294889.0
2020-05-07 13:50:00,14.35,14.37,14.34,14.37,658652.0,14.35,14.37,14.34,14.37,658652.0
2020-05-07 13:55:00,14.37,14.39,14.36,14.37,434159.0,14.37,14.39,14.36,14.37,434159.0
2020-05-07 14:00:00,14.38,14.4,14.36,14.36,409255.0,14.38,14.4,14.36,14.36,409255.0
2020-05-07 14:05:00,14.36,14.39,14.36,14.37,248382.0,14.36,14.39,14.36,14.37,248382.0
2020-05-07 14:10:00,14.37,14.39,14.35,14.37,460645.0,14.37,14.39,14.35,14.37,460645.0
2020-05-07 14:15:00,14.38,14.38,14.35,14.36,561979.0,14.38,14.38,14.35,14.36,561979.0
2020-05-07 14:20:00,14.36,14.37,14.33,14.34,560393.0,14.36,14.37,14.33,14.34,560393.0
2020-05-07 14:25:00,14.34,14.35,14.33,14.34,286333.0,14.34,14.35,14.33,14.34,286333.0
2020-05-07 14:30:00,14.35,14.35,14.32,14.33,203065.0,14.35,14.35,14.32,14.33,203065.0
2020-05-07 14:35:00,14.33,14.33,14.26,14.27,390852.0,14.33,14.33,14.26,14.27,390852.0
2020-05-07 14:40:00,14.27,14.29,14.24,14.29,231166.0,14.27,14.29,14.24,14.29,231166.0
2020-05-07 14:45:00,14.28,14.29,14.25,14.29,227987.0,14.28,14.29,14.25,14.29,227987.0
2020-05-07 14:50:00,14.28,14.3,14.28,14.29,208964.0,14.28,14.3,14.28,14.29,208964.0
2020-05-07 14:55:00,14.29,14.31,14.29,14.31,122019.0,14.29,14.31,14.29,14.31,122019.0
2020-05-07 15:00:00,14.31,14.31,14.28,14.29,248647.0,14.31,14.31,14.28,14.29,248647.0
2020-05-07 15:05:00,14.29,14.32,14.29,14.3,215983.0,14.29,14.32,14.29,14.3,215983.0
2020-05-07 15:10:00,14.3,14.32,14.29,14.31,201768.0,14.3,14.32,14.29,14.31,201768.0
2020-05-07 15:15:00,14.32,14.32,14.29,14.3,214534.0,14.32,14.32,14.29,14.3,214534.0
2020-05-07 15:20:00,14.29,14.31,14.29,14.3,182955.0,14.29,14.31,14.29,14.3,182955.0
2020-05-07 15:25:00,14.3,14.31,14.3,14.31,241005.0,14.3,14.31,14.3,14.31,241005.0
2020-05-07 15:30:00,14.31,14.31,14.28,14.29,318202.0,14.31,14.31,14.28,14.29,318202.0
2020-05-07 15:35:00,14.29,14.29,14.28,14.29,83780.0,14.29,14.29,14.28,14.29,83780.0
2020-05-07 15:40:00,14.29,14.29,14.28,14.29,178424.0,14.29,14.29,14.28,14.29,178424.0
2020-05-07 15:45:00,14.28,14.29,14.26,14.27,267854.0,14.28,14.29,14.26,14.27,267854.0
2020-05-07 15:50:00,14.28,14.28,14.25,14.25,560069.0,14.28,14.28,14.25,14.25,560069.0
2020-05-07 15:55:00,14.26,14.28,14.25,14.28,466920.0,14.26,14.28,14.25,14.28,466920.0
2020-05-08 09:30:00,14.36,14.42,14.35,14.39,673753.0,14.36,14.42,14.35,14.39,673753.0
2020-05-08 09:35:00,14.39,14.44,14.38,14.44,527874.0,14.39,14.44,14.38,14.44,527874.0
2020-05-08 09:40:00,14.44,14.49,14.42,14.46,514372.0,14.44,14.49,14.42,14.46,514372.0
2020-05-08 09:45:00,14.47,14.5,14.45,14.48,760715.0,14.47,14.5,14.45,14.48,760715.0
2020-05-08 09:50:00,14.48,14.49,14.46,14.48,432153.0,14.48,14.49,14.46,14.48,432153.0
2020-05-08 09:55:00,14.48,14.48,14.43,14.46,625987.0,14.48,14.48,14.43,14.46,625987.0
2020-05-08 10:00:00,14.46,14.48,14.44,14.46,482725.0,14.46,14.48,14.44,14.46,482725.0
2020-05-08 10:05:00,14.46,14.47,14.44,14.45,250891.0,14.46,14.47,14.44,14.45,250891.0
2020-05-08 10:10:00,14.45,14.5,14.44,14.49,563871.0,14.45,14.5,14.44,14.49,563871.0
2020-05-08 10:15:00,14.49,14.54,14.47,14.53,1314623.0,14.49,14.54,14.47,14.53,1314623.0
2020-05-08 10:20:00,14.53,14.55,14.5,14.53,703295.0,14.53,14.55,14.5,14.53,703295.0
2020-05-08 10:25:00,14.53,14.57,14.52,14.52,1158495.0,14.53,14.57,14.52,14.52,1158495.0
2020-05-08 10:30:00,14.52,14.58,14.52,14.56,974511.0,14.52,14.58,14.52,14.56,974511.0
2020-05-08 10:35:00,14.56,14.57,14.52,14.54,461506.0,14.56,14.57,14.52,14.54,461506.0
2020-05-08 10:40:00,14.54,14.57,14.52,14.55,375656.0,14.54,14.57,14.52,14.55,375656.0
2020-05-08 10:45:00,14.56,14.6,14.54,14.59,578014.0,14.56,14.6,14.54,14.59,578014.0
2020-05-08 10:50:00,14.59,14.59,14.5,14.5,615097.0,14.59,14.59,14.5,14.5,615097.0
2020-05-08 10:55:00,14.51,14.55,14.49,14.55,519091.0,14.51,14.55,14.49,14.55,519091.0
2020-05-08 11:00:00,14.54,14.57,14.53,14.54,346633.0,14.54,14.57,14.53,14.54,346633.0
2020-05-08 11:05:00,14.54,14.55,14.5,14.51,826061.0,14.54,14.55,14.5,14.51,826061.0
2020-05-08 11:10:00,14.5,14.52,14.48,14.48,462175.0,14.5,14.52,14.48,14.48,462175.0
2020-05-08 11:15:00,14.49,14.5,14.48,14.49,274409.0,14.49,14.5,14.48,14.49,274409.0
2020-05-08 11:20:00,14.49,14.5,14.45,14.46,366769.0,14.49,14.5,14.45,14.46,366769.0
2020-05-08 11:25:00,14.47,14.47,14.44,14.47,319076.0,14.47,14.47,14.44,14.47,319076.0
2020-05-08 11:30:00,14.46,14.48,14.46,14.48,182030.0,14.46,14.48,14.46,14.48,182030.0
2020-05-08 11:35:00,14.48,14.49,14.46,14.48,240611.0,14.48,14.49,14.46,14.48,240611.0
2020-05-08 11:40:00,14.48,14.48,14.45,14.47,313815.0,14.48,14.48,14.45,14.47,313815.0
2020-05-08 11:45:00,14.46,14.49,14.46,14.49,112890.0,14.46,14.49,14.46,14.49,112890.0
2020-05-08 11:50:00,14.49,14.49,14.48,14.49,69565.0,14.49,14.49,14.48,14.49,69565.0
2020-05-08 11:55:00,14.48,14.49,14.47,14.49,104708.0,14.48,14.49,14.47,14.49,104708.0
2020-05-08 12:00:00,14.49,14.5,14.47,14.48,179317.0,14.49,14.5,14.47,14.48,179317.0
2020-05-08 12:05:00,14.48,14.48,14.43,14.44,1240425.0,14.48,14.48,14.43,14.44,1240425.0
2020-05-08 12:10:00,14.44,14.44,14.37,14.39,1202786.0,14.44,14.44,14.37,14.39,1202786.0
2020-05-08 12:15:00,14.39,14.41,14.38,14.4,392015.0,14.39,14.41,14.38,14.4,392015.0
2020-05-08 12:20:00,14.4,14.42,14.39,14.42,235298.0,14.4,14.42,14.39,14.42,235298.0
2020-05-08 12:25:00,14.41,14.42,14.39,14.4,318555.0,14.41,14.42,14.39,14.4,318555.0
2020-05-08 12:30:00,14.4,14.44,14.39,14.44,297311.0,14.4,14.44,14.39,14.44,297311.0
2020-05-08 12:35:00,14.44,14.44,14.41,14.43,210075.0,14.44,14.44,14.41,14.43,210075.0
2020-05-08 12:40:00,14.43,14.43,14.4,14.4,232261.0,14.43,14.43,14.4,14.4,232261.0
2020-05-08 12:45:00,14.41,14.42,14.4,14.41,89446.0,14.41,14.42,14.4,14.41,89446.0
2020-05-08 12:50:00,14.41,14.42,14.39,14.41,244324.0,14.41,14.42,14.39,14.41,244324.0
2020-05-08 12:55:00,14.41,14.42,14.39,14.41,249678.0,14.41,14.42,14.39,14.41,249678.0
2020-05-08 13:00:00,14.41,14.42,14.39,14.39,221389.0,14.41,14.42,14.39,14.39,221389.0
2020-05-08 13:05:00,14.4,14.41,14.38,14.4,223169.0,14.4,14.41,14.38,14.4,223169.0
2020-05-08 13:10:00,14.4,14.41,14.38,14.39,301189.0,14.4,14.41,14.38,14.39,301189.0
2020-05-08 13:15:00,14.4,14.41,14.39,14.39,230296.0,14.4,14.41,14.39,14.39,230296.0
2020-05-08 13:20:00,14.39,14.43,14.38,14.43,182895.0,14.39,14.43,14.38,14.43,182895.0
2020-05-08 13:25:00,14.43,14.44,14.42,14.42,425645.0,14.43,14.44,14.42,14.42,425645.0
2020-05-08 13:30:00,14.42,14.42,14.41,14.42,186547.0,14.42,14.42,14.41,14.42,186547.0
2020-05-08 13:35:00,14.42,14.42,14.4,14.4,171329.0,14.42,14.42,14.4,14.4,171329.0
2020-05-08 13:40:00,14.39,14.42,14.39,14.42,110962.0,14.39,14.42,14.39,14.42,110962.0
2020-05-08 13:45:00,14.42,14.42,14.39,14.39,210234.0,14.42,14.42,14.39,14.39,210234.0
2020-05-08 13:50:00,14.39,14.41,14.38,14.41,86968.0,14.39,14.41,14.38,14.41,86968.0
2020-05-08 13:55:00,14.4,14.43,14.4,14.43,223367.0,14.4,14.43,14.4,14.43,223367.0
2020-05-08 14:00:00,14.43,14.44,14.42,14.42,259158.0,14.43,14.44,14.42,14.42,259158.0
2020-05-08 14:05:00,14.42,14.43,14.42,14.43,102745.0,14.42,14.43,14.42,14.43,102745.0
2020-05-08 14:10:00,14.42,14.43,14.39,14.4,335125.0,14.42,14.43,14.39,14.4,335125.0
2020-05-08 14:15:00,14.39,14.42,14.39,14.41,168929.0,14.39,14.42,14.39,14.41,168929.0
2020-05-08 14:20:00,14.42,14.42,14.41,14.41,145404.0,14.42,14.42,14.41,14.41,145404.0
2020-05-08 14:25:00,14.42,14.43,14.41,14.43,222534.0,14.42,14.43,14.41,14.43,222534.0
2020-05-08 14:30:00,14.43,14.43,14.42,14.43,51050.0,14.43,14.43,14.42,14.43,51050.0
2020-05-08 14:35:00,14.43,14.44,14.42,14.43,137931.0,14.43,14.44,14.42,14.43,137931.0
2020-05-08 14:40:00,14.43,14.45,14.43,14.44,135946.0,14.43,14.45,14.43,14.44,135946.0
2020-05-08 14:45:00,14.44,14.46,14.44,14.45,279626.0,14.44,14.46,14.44,14.45,279626.0
2020-05-08 14:50:00,14.45,14.46,14.44,14.45,101205.0,14.45,14.46,14.44,14.45,101205.0
2020-05-08 14:55:00,14.45,14.46,14.43,14.46,221532.0,14.45,14.46,14.43,14.46,221532.0
2020-05-08 15:00:00,14.46,14.48,14.45,14.47,182676.0,14.46,14.48,14.45,14.47,182676.0
2020-05-08 15:05:00,14.47,14.48,14.43,14.43,155980.0,14.47,14.48,14.43,14.43,155980.0
2020-05-08 15:10:00,14.44,14.44,14.41,14.41,172682.0,14.44,14.44,14.41,14.41,172682.0
2020-05-08 15:15:00,14.42,14.43,14.4,14.42,252915.0,14.42,14.43,14.4,14.42,252915.0
2020-05-08 15:20:00,14.41,14.42,14.4,14.41,117408.0,14.41,14.42,14.4,14.41,117408.0
2020-05-08 15:25:00,14.41,14.41,14.38,14.38,485617.0,14.41,14.41,14.38,14.38,485617.0
2020-05-08 15:30:00,14.39,14.41,14.37,14.41,292776.0,14.39,14.41,14.37,14.41,292776.0
2020-05-08 15:35:00,14.41,14.43,14.4,14.42,136127.0,14.41,14.43,14.4,14.42,136127.0
2020-05-08 15:40:00,14.42,14.45,14.42,14.45,241368.0,14.42,14.45,14.42,14.45,241368.0
2020-05-08 15:45:00,14.45,14.46,14.44,14.45,605685.0,14.45,14.46,14.44,14.45,605685.0
2020-05-08 15:50:00,14.45,14.46,14.42,14.44,310035.0,14.45,14.46,14.42,14.44,310035.0
2020-05-08 15:55:00,14.44,14.46,14.43,14.46,558059.0,14.44,14.46,14.43,14.46,558059.0
2020-05-11 09:30:00,14.5,14.5,14.45,14.46,1789889.0,14.5,14.5,14.45,14.46,1789889.0
2020-05-11 09:35:00,14.47,14.52,14.47,14.51,568321.0,14.47,14.52,14.47,14.51,568321.0
2020-05-11 09:40:00,14.51,14.51,14.48,14.49,270456.0,14.51,14.51,14.48,14.49,270456.0
2020-05-11 09:45:00,14.49,14.5,14.47,14.5,207002.0,14.49,14.5,14.47,14.5,207002.0
2020-05-11 09:50:00,14.5,14.51,14.48,14.49,370409.0,14.5,14.51,14.48,14.49,370409.0
2020-05-11 09:55:00,14.49,14.5,14.46,14.48,241154.0,14.49,14.5,14.46,14.48,241154.0
2020-05-11 10:00:00,14.48,14.49,14.47,14.48,110315.0,14.48,14.49,14.47,14.48,110315.0
2020-05-11 10:05:00,14.49,14.49,14.43,14.44,275989.0,14.49,14.49,14.43,14.44,275989.0
2020-05-11 10:10:00,14.44,14.44,14.42,14.43,237553.0,14.44,14.44,14.42,14.43,237553.0
2020-05-11 10:15:00,14.42,14.43,14.36,14.37,525640.0,14.42,14.43,14.36,14.37,525640.0
2020-05-11 10:20:00,14.37,14.38,14.34,14.38,303893.0,14.37,14.38,14.34,14.38,303893.0
2020-05-11 10:25:00,14.37,14.39,14.36,14.38,365888.0,14.37,14.39,14.36,14.38,365888.0
2020-05-11 10:30:00,14.38,14.4,14.37,14.38,263970.0,14.38,14.4,14.37,14.38,263970.0
2020-05-11 10:35:00,14.38,14.41,14.37,14.41,252660.0,14.38,14.41,14.37,14.41,252660.0
2020-05-11 10:40:00,14.41,14.41,14.38,14.4,146568.0,14.41,14.41,14.38,14.4,146568.0
2020-05-11 10:45:00,14.4,14.42,14.39,14.4,175622.0,14.4,14.42,14.39,14.4,175622.0
2020-05-11 10:50:00,14.39,14.41,14.39,14.39,232502.0,14.39,14.41,14.39,14.39,232502.0
2020-05-11 10:55:00,14.4,14.4,14.37,14.38,125396.0,14.4,14.4,14.37,14.38,125396.0
2020-05-11 11:00:00,14.37,14.37,14.31,14.33,495760.0,14.37,14.37,14.31,14.33,495760.0
2020-05-11 11:05:00,14.33,14.34,14.31,14.33,579252.0,14.33,14.34,14.31,14.33,579252.0
2020-05-11 11:10:00,14.34,14.35,14.32,14.34,356426.0,14.34,14.35,14.32,14.34,356426.0
2020-05-11 11:15:00,14.34,14.34,14.32,14.34,495069.0,14.34,14.34,14.32,14.34,495069.0
2020-05-11 11:20:00,14.33,14.38,14.33,14.38,558863.0,14.33,14.38,14.33,14.38,558863.0
2020-05-11 11:25:00,14.37,14.38,14.36,14.38,363563.0,14.37,14.38,14.36,14.38,363563.0
2020-05-11 11:30:00,14.38,14.39,14.37,14.37,375704.0,14.38,14.39,14.37,14.37,375704.0
2020-05-11 11:35:00,14.38,14.38,14.35,14.36,250906.0,14.38,14.38,14.35,14.36,250906.0
2020-05-11 11:40:00,14.36,14.37,14.35,14.35,267893.0,14.36,14.37,14.35,14.35,267893.0
2020-05-11 11:45:00,14.36,14.36,14.33,14.34,370801.0,14.36,14.36,14.33,14.34,370801.0
2020-05-11 11:50:00,14.34,14.35,14.31,14.35,271995.0,14.34,14.35,14.31,14.35,271995.0
2020-05-11 11:55:00,14.35,14.37,14.34,14.36,552282.0,14.35,14.37,14.34,14.36,552282.0
2020-05-11 12:00:00,14.36,14.36,14.33,14.35,305132.0,14.36,14.36,14.33,14.35,305132.0
2020-05-11 12:05:00,14.34,14.34,14.33,14.33,121639.0,14.34,14.34,14.33,14.33,121639.0
2020-05-11 12:10:00,14.34,14.37,14.33,14.37,131367.0,14.34,14.37,14.33,14.37,131367.0
2020-05-11 12:15:00,14.36,14.38,14.35,14.37,177577.0,14.36,14.38,14.35,14.37,177577.0
2020-05-11 12:20:00,14.37,14.37,14.35,14.37,105679.0,14.37,14.37,14.35,14.37,105679.0
2020-05-11 12:25:00,14.36,14.38,14.36,14.38,102931.0,14.36,14.38,14.36,14.38,102931.0
2020-05-11 12:30:00,14.37,14.37,14.35,14.36,74240.0,14.37,14.37,14.35,14.36,74240.0
2020-05-11 12:35:00,14.36,14.39,14.36,14.39,141237.0,14.36,14.39,14.36,14.39,141237.0
2020-05-11 12:40:00,14.38,14.4,14.38,14.39,98565.0,14.38,14.4,14.38,14.39,98565.0
2020-05-11 12:45:00,14.4,14.4,14.38,14.39,58250.0,14.4,14.4,14.38,14.39,58250.0
2020-05-11 12:50:00,14.4,14.4,14.37,14.39,117188.0,14.4,14.4,14.37,14.39,117188.0
2020-05-11 12:55:00,14.39,14.39,14.37,14.39,64855.0,14.39,14.39,14.37,14.39,64855.0
2020-05-11 13:00:00,14.38,14.39,14.37,14.39,251062.0,14.38,14.39,14.37,14.39,251062.0
2020-05-11 13:05:00,14.39,14.42,14.38,14.42,207266.0,14.39,14.42,14.38,14.42,207266.0
2020-05-11 13:10:00,14.42,14.42,14.4,14.41,140328.0,14.42,14.42,14.4,14.41,140328.0
2020-05-11 13:15:00,14.41,14.42,14.4,14.4,101316.0,14.41,14.42,14.4,14.4,101316.0
2020-05-11 13:20:00,14.41,14.43,14.4,14.42,256883.0,14.41,14.43,14.4,14.42,256883.0
2020-05-11 13:25:00,14.43,14.43,14.39,14.4,114498.0,14.43,14.43,14.39,14.4,114498.0
2020-05-11 13:30:00,14.39,14.4,14.38,14.4,141565.0,14.39,14.4,14.38,14.4,141565.0
2020-05-11 13:35:00,14.4,14.41,14.39,14.39,113416.0,14.4,14.41,14.39,14.39,113416.0
2020-05-11 13:40:00,14.4,14.41,14.39,14.39,135046.0,14.4,14.41,14.39,14.39,135046.0
2020-05-11 13:45:00,14.39,14.4,14.37,14.38,152266.0,14.39,14.4,14.37,14.38,152266.0
2020-05-11 13:50:00,14.38,14.38,14.37,14.38,144016.0,14.38,14.38,14.37,14.38,144016.0
2020-05-11 13:55:00,14.38,14.39,14.37,14.39,70292.0,14.38,14.39,14.37,14.39,70292.0
2020-05-11 14:00:00,14.38,14.39,14.37,14.37,69977.0,14.38,14.39,14.37,14.37,69977.0
2020-05-11 14:05:00,14.38,14.38,14.35,14.36,116589.0,14.38,14.38,14.35,14.36,116589.0
2020-05-11 14:10:00,14.36,14.36,14.34,14.35,222795.0,14.36,14.36,14.34,14.35,222795.0
2020-05-11 14:15:00,14.34,14.36,14.34,14.35,61893.0,14.34,14.36,14.34,14.35,61893.0
2020-05-11 14:20:00,14.36,14.36,14.35,14.36,31773.0,14.36,14.36,14.35,14.36,31773.0
2020-05-11 14:25:00,14.36,14.36,14.34,14.35,124241.0,14.36,14.36,14.34,14.35,124241.0
2020-05-11 14:30:00,14.36,14.36,14.35,14.35,25539.0,14.36,14.36,14.35,14.35,25539.0
2020-05-11 14:35:00,14.36,14.36,14.35,14.35,16122.0,14.36,14.36,14.35,14.35,16122.0
2020-05-11 14:40:00,14.36,14.36,14.34,14.35,84335.0,14.36,14.36,14.34,14.35,84335.0
2020-05-11 14:45:00,14.35,14.37,14.34,14.36,142937.0,14.35,14.37,14.34,14.36,142937.0
2020-05-11 14:50:00,14.36,14.39,14.36,14.38,132140.0,14.36,14.39,14.36,14.38,132140.0
2020-05-11 14:55:00,14.38,14.4,14.38,14.39,62973.0,14.38,14.4,14.38,14.39,62973.0
2020-05-11 15:00:00,14.39,14.4,14.39,14.4,67039.0,14.39,14.4,14.39,14.4,67039.0
2020-05-11 15:05:00,14.4,14.4,14.39,14.4,65328.0,14.4,14.4,14.39,14.4,65328.0
2020-05-11 15:10:00,14.4,14.4,14.38,14.38,44174.0,14.4,14.4,14.38,14.38,44174.0
2020-05-11 15:15:00,14.39,14.4,14.38,14.39,47157.0,14.39,14.4,14.38,14.39,47157.0
2020-05-11 15:20:00,14.39,14.4,14.39,14.39,82317.0,14.39,14.4,14.39,14.39,82317.0
2020-05-11 15:25:00,14.4,14.41,14.39,14.4,246470.0,14.4,14.41,14.39,14.4,246470.0
2020-05-11 15:30:00,14.4,14.4,14.39,14.39,111273.0,14.4,14.4,14.39,14.39,111273.0
2020-05-11 15:35:00,14.4,14.4,14.39,14.4,65508.0,14.4,14.4,14.39,14.4,65508.0
2020-05-11 15:40:00,14.4,14.41,14.39,14.41,157418.0,14.4,14.41,14.39,14.41,157418.0
2020-05-11 15:45:00,14.4,14.42,14.4,14.42,154351.0,14.4,14.42,14.4,14.42,154351.0
2020-05-11 15:50:00,14.42,14.42,14.41,14.42,104988.0,14.42,14.42,14.41,14.42,104988.0
2020-05-11 15:55:00,14.42,14.44,14.41,14.44,717591.0,14.42,14.44,14.41,14.44,717591.0
2020-05-12 09:30:00,14.51,14.52,14.48,14.48,367896.0,14.51,14.52,14.48,14.48,367896.0
2020-05-12 09:35:00,14.48,14.49,14.47,14.49,146792.0,14.48,14.49,14.47,14.49,146792.0
2020-05-12 09:40:00,14.48,14.51,14.48,14.49,221143.0,14.48,14.51,14.48,14.49,221143.0
2020-05-12 09:45:00,14.48,14.49,14.44,14.46,717143.0,14.48,14.49,14.44,14.46,717143.0
2020-05-12 09:50:00,14.45,14.47,14.44,14.47,174540.0,14.45,14.47,14.44,14.47,174540.0
2020-05-12 09:55:00,14.46,14.56,14.46,14.54,628079.0,14.46,14.56,14.46,14.54,628079.0
2020-05-12 10:00:00,14.54,14.55,14.51,14.54,909125.0,14.54,14.55,14.51,14.54,909125.0
2020-05-12 10:05:00,14.54,14.55,14.52,14.53,390236.0,14.54,14.55,14.52,14.53,390236.0
2020-05-12 10:10:00,14.54,14.55,14.51,14.53,373278.0,14.54,14.55,14.51,14.53,373278.0
2020-05-12 10:15:00,14.53,14.54,14.51,14.53,266230.0,14.53,14.54,14.51,14.53,266230.0
2020-05-12 10:20:00,14.53,14.55,14.52,14.54,323743.0,14.53,14.55,14.52,14.54,323743.0
2020-05-12 10:25:00,14.54,14.55,14.53,14.53,174493.0,14.54,14.55,14.53,14.53,174493.0
2020-05-12 10:30:00,14.54,14.56,14.53,14.54,527411.0,14.54,14.56,14.53,14.54,527411.0
2020-05-12 10:35:00,14.54,14.54,14.52,14.54,196955.0,14.54,14.54,14.52,14.54,196955.0
2020-05-12 10:40:00,14.54,14.55,14.52,14.53,471633.0,14.54,14.55,14.52,14.53,471633.0
2020-05-12 10:45:00,14.53,14.54,14.52,14.52,164725.0,14.53,14.54,14.52,14.52,164725.0
2020-05-12 10:50:00,14.52,14.54,14.52,14.53,273336.0,14.52,14.54,14.52,14.53,273336.0
2020-05-12 10:55:00,14.53,14.57,14.52,14.57,267250.0,14.53,14.57,14.52,14.57,267250.0
2020-05-12 11:00:00,14.57,14.58,14.54,14.57,290135.0,14.57,14.58,14.54,14.57,290135.0
2020-05-12 11:05:00,14.56,14.57,14.56,14.57,69118.0,14.56,14.57,14.56,14.57,69118.0
2020-05-12 11:10:00,14.57,14.58,14.55,14.55,288243.0,14.57,14.58,14.55,14.55,288243.0
2020-05-12 11:15:00,14.56,14.56,14.54,14.55,159722.0,14.56,14.56,14.54,14.55,159722.0
2020-05-12 11:20:00,14.54,14.55,14.53,14.53,96470.0,14.54,14.55,14.53,14.53,96470.0
2020-05-12 11:25:00,14.54,14.55,14.53,14.54,62554.0,14.54,14.55,14.53,14.54,62554.0
2020-05-12 11:30:00,14.55,14.56,14.5,14.5,208048.0,14.55,14.56,14.5,14.5,208048.0
2020-05-12 11:35:00,14.51,14.53,14.5,14.53,260053.0,14.51,14.53,14.5,14.53,260053.0
2020-05-12 11:40:00,14.53,14.53,14.51,14.53,181055.0,14.53,14.53,14.51,14.53,181055.0
2020-05-12 11:45:00,14.53,14.53,14.49,14.5,367488.0,14.53,14.53,14.49,14.5,367488.0
2020-05-12 11:50:00,14.51,14.52,14.5,14.5,123591.0,14.51,14.52,14.5,14.5,123591.0
2020-05-12 11:55:00,14.51,14.52,14.5,14.51,163618.0,14.51,14.52,14.5,14.51,163618.0
2020-05-12 12:00:00,14.51,14.51,14.5,14.51,100532.0,14.51,14.51,14.5,14.51,100532.0
2020-05-12 12:05:00,14.5,14.51,14.47,14.47,134548.0,14.5,14.51,14.47,14.47,134548.0
2020-05-12 12:10:00,14.48,14.48,14.46,14.48,206993.0,14.48,14.48,14.46,14.48,206993.0
2020-05-12 12:15:00,14.48,14.48,14.45,14.47,206081.0,14.48,14.48,14.45,14.47,206081.0
2020-05-12 12:20:00,14.46,14.47,14.44,14.45,269326.0,14.46,14.47,14.44,14.45,269326.0
2020-05-12 12:25:00,14.45,14.46,14.44,14.45,149536.0,14.45,14.46,14.44,14.45,149536.0
2020-05-12 12:30:00,14.45,14.47,14.45,14.46,162275.0,14.45,14.47,14.45,14.46,162275.0
2020-05-12 12:35:00,14.46,14.47,14.42,14.43,177881.0,14.46,14.47,14.42,14.43,177881.0
2020-05-12 12:40:00,14.43,14.43,14.41,14.43,227642.0,14.43,14.43,14.41,14.43,227642.0
2020-05-12 12:45:00,14.43,14.44,14.42,14.44,92080.0,14.43,14.44,14.42,14.44,92080.0
2020-05-12 12:50:00,14.44,14.45,14.42,14.45,365608.0,14.44,14.45,14.42,14.45,365608.0
2020-05-12 12:55:00,14.45,14.45,14.43,14.45,78391.0,14.45,14.45,14.43,14.45,78391.0
2020-05-12 13:00:00,14.45,14.46,14.42,14.45,216146.0,14.45,14.46,14.42,14.45,216146.0
2020-05-12 13:05:00,14.45,14.46,14.44,14.45,241170.0,14.45,14.46,14.44,14.45,241170.0
2020-05-12 13:10:00,14.44,14.46,14.43,14.46,189265.0,14.44,14.46,14.43,14.46,189265.0
2020-05-12 13:15:00,14.46,14.46,14.44,14.45,234573.0,14.46,14.46,14.44,14.45,234573.0
2020-05-12 13:20:00,14.45,14.46,14.43,14.44,463061.0,14.45,14.46,14.43,14.44,463061.0
2020-05-12 13:25:00,14.44,14.46,14.43,14.46,169102.0,14.44,14.46,14.43,14.46,169102.0
2020-05-12 13:30:00,14.46,14.46,14.45,14.46,50908.0,14.46,14.46,14.45,14.46,50908.0
2020-05-12 13:35:00,14.46,14.46,14.44,14.46,217936.0,14.46,14.46,14.44,14.46,217936.0
2020-05-12 13:40:00,14.45,14.47,14.45,14.47,186202.0,14.45,14.47,14.45,14.47,186202.0
2020-05-12 13:45:00,14.46,14.48,14.46,14.48,83705.0,14.46,14.48,14.46,14.48,83705.0
2020-05-12 13:50:00,14.47,14.49,14.47,14.49,98762.0,14.47,14.49,14.47,14.49,98762.0
2020-05-12 13:55:00,14.49,14.5,14.48,14.48,124962.0,14.49,14.5,14.48,14.48,124962.0
2020-05-12 14:00:00,14.48,14.49,14.47,14.49,48591.0,14.48,14.49,14.47,14.49,48591.0
2020-05-12 14:05:00,14.49,14.49,14.47,14.48,81617.0,14.49,14.49,14.47,14.48,81617.0
2020-05-12 14:10:00,14.48,14.48,14.47,14.48,115739.0,14.48,14.48,14.47,14.48,115739.0
2020-05-12 14:15:00,14.47,14.48,14.45,14.46,217208.0,14.47,14.48,14.45,14.46,217208.0
2020-05-12 14:20:00,14.46,14.47,14.45,14.47,88840.0,14.46,14.47,14.45,14.47,88840.0
2020-05-12 14:25:00,14.47,14.48,14.46,14.47,199607.0,14.47,14.48,14.46,14.47,199607.0
2020-05-12 14:30:00,14.48,14.48,14.44,14.45,167190.0,14.48,14.48,14.44,14.45,167190.0
2020-05-12 14:35:00,14.45,14.47,14.44,14.46,99590.0,14.45,14.47,14.44,14.46,99590.0
2020-05-12 14:40:00,14.46,14.47,14.44,14.45,71786.0,14.46,14.47,14.44,14.45,71786.0
2020-05-12 14:45:00,14.46,14.46,14.44,14.45,28049.0,14.46,14.46,14.44,14.45,28049.0
2020-05-12 14:50:00,14.45,14.45,14.44,14.44,97154.0,14.45,14.45,14.44,14.44,97154.0
2020-05-12 14:55:00,14.44,14.46,14.44,14.45,81402.0,14.44,14.46,14.44,14.45,81402.0
2020-05-12 15:00:00,14.46,14.46,14.44,14.44,57048.0,14.46,14.46,14.44,14.44,57048.0
2020-05-12 15:05:00,14.45,14.45,14.44,14.45,40829.0,14.45,14.45,14.44,14.45,40829.0
2020-05-12 15:10:00,14.45,14.45,14.43,14.44,73867.0,14.45,14.45,14.43,14.44,73867.0
2020-05-12 15:15:00,14.44,14.44,14.41,14.41,211114.0,14.44,14.44,14.41,14.41,211114.0
2020-05-12 15:20:00,14.41,14.43,14.4,14.43,332004.0,14.41,14.43,14.4,14.43,332004.0
2020-05-12 15:25:00,14.43,14.44,14.41,14.41,427645.0,14.43,14.44,14.41,14.41,427645.0
2020-05-12 15:30:00,14.42,14.43,14.41,14.42,221526.0,14.42,14.43,14.41,14.42,221526.0
2020-05-12 15:35:00,14.42,14.42,14.4,14.42,305575.0,14.42,14.42,14.4,14.42,305575.0
2020-05-12 15:40:00,14.42,14.42,14.39,14.41,505262.0,14.42,14.42,14.39,14.41,505262.0
2020-05-12 15:45:00,14.41,14.44,14.4,14.43,804563.0,14.41,14.44,14.4,14.43,804563.0
2020-05-12 15:50:00,14.43,14.44,14.4,14.44,367304.0,14.43,14.44,14.4,14.44,367304.0
2020-05-12 15:55:00,14.44,14.44,14.42,14.42,306000.0,14.44,14.44,14.42,14.42,306000.0
2020-05-13 09:30:00,14.45,14.46,14.38,14.4,528804.0,14.45,14.46,14.38,14.4,528804.0
2020-05-13 09:35:00,14.41,14.47,14.39,14.46,549037.0,14.41,14.47,14.39,14.46,549037.0
2020-05-13 09:40:00,14.46,14.5,14.45,14.49,281227.0,14.46,14.5,14.45,14.49,281227.0
2020-05-13 09:45:00,14.48,14.49,14.45,14.47,266276.0,14.48,14.49,14.45,14.47,266276.0
2020-05-13 09:50:00,14.48,14.5,14.46,14.48,272194.0,14.48,14.5,14.46,14.48,272194.0
2020-05-13 09:55:00,14.49,14.49,14.46,14.48,146994.0,14.49,14.49,14.46,14.48,146994.0
2020-05-13 10:00:00,14.47,14.49,14.45,14.49,147117.0,14.47,14.49,14.45,14.49,147117.0
2020-05-13 10:05:00,14.49,14.53,14.47,14.52,254384.0,14.49,14.53,14.47,14.52,254384.0
2020-05-13 10:10:00,14.51,14.52,14.49,14.5,173182.0,14.51,14.52,14.49,14.5,173182.0
2020-05-13 10:15:00,14.49,14.52,14.49,14.5,206753.0,14.49,14.52,14.49,14.5,206753.0
2020-05-13 10:20:00,14.5,14.52,14.49,14.51,190717.0,14.5,14.52,14.49,14.51,190717.0
2020-05-13 10:25:00,14.5,14.55,14.5,14.53,437974.0,14.5,14.55,14.5,14.53,437974.0
2020-05-13 10:30:00,14.53,14.57,14.52,14.54,322008.0,14.53,14.57,14.52,14.54,322008.0
2020-05-13 10:35:00,14.53,14.55,14.51,14.52,380457.0,14.53,14.55,14.51,14.52,380457.0
2020-05-13 10:40:00,14.53,14.54,14.51,14.52,214331.0,14.53,14.54,14.51,14.52,214331.0
2020-05-13 10:45:00,14.51,14.52,14.49,14.51,177346.0,14.51,14.52,14.49,14.51,177346.0
2020-05-13 10:50:00,14.51,14.51,14.48,14.51,216716.0,14.51,14.51,14.48,14.51,216716.0
2020-05-13 10:55:00,14.51,14.51,14.45,14.47,235349.0,14.51,14.51,14.45,14.47,235349.0
2020-05-13 11:00:00,14.46,14.48,14.45,14.48,334350.0,14.46,14.48,14.45,14.48,334350.0
2020-05-13 11:05:00,14.48,14.49,14.47,14.48,116203.0,14.48,14.49,14.47,14.48,116203.0
2020-05-13 11:10:00,14.48,14.5,14.48,14.49,137871.0,14.48,14.5,14.48,14.49,137871.0
2020-05-13 11:15:00,14.49,14.49,14.47,14.48,114077.0,14.49,14.49,14.47,14.48,114077.0
2020-05-13 11:20:00,14.47,14.48,14.45,14.48,142497.0,14.47,14.48,14.45,14.48,142497.0
2020-05-13 11:25:00,14.48,14.5,14.47,14.5,286100.0,14.48,14.5,14.47,14.5,286100.0
2020-05-13 11:30:00,14.5,14.51,14.49,14.5,57486.0,14.5,14.51,14.49,14.5,57486.0
2020-05-13 11:35:00,14.49,14.5,14.49,14.5,56541.0,14.49,14.5,14.49,14.5,56541.0
2020-05-13 11:40:00,14.5,14.5,14.46,14.47,157598.0,14.5,14.5,14.46,14.47,157598.0
2020-05-13 11:45:00,14.47,14.47,14.45,14.46,314111.0,14.47,14.47,14.45,14.46,314111.0
2020-05-13 11:50:00,14.46,14.47,14.44,14.45,219210.0,14.46,14.47,14.44,14.45,219210.0
2020-05-13 11:55:00,14.45,14.46,14.42,14.44,556883.0,14.45,14.46,14.42,14.44,556883.0
2020-05-13 12:00:00,14.44,14.45,14.42,14.43,431923.0,14.44,14.45,14.42,14.43,431923.0
2020-05-13 12:05:00,14.43,14.43,14.4,14.41,290749.0,14.43,14.43,14.4,14.41,290749.0
2020-05-13 12:10:00,14.41,14.43,14.4,14.42,744464.0,14.41,14.43,14.4,14.42,744464.0
2020-05-13 12:15:00,14.41,14.42,14.39,14.4,394687.0,14.41,14.42,14.39,14.4,394687.0
2020-05-13 12:20:00,14.4,14.41,14.38,14.39,1306005.0,14.4,14.41,14.38,14.39,1306005.0
2020-05-13 12:25:00,14.38,14.41,14.38,14.41,205760.0,14.38,14.41,14.38,14.41,205760.0
2020-05-13 12:30:00,14.41,14.41,14.39,14.41,343262.0,14.41,14.41,14.39,14.41,343262.0
2020-05-13 12:35:00,14.4,14.42,14.39,14.42,188205.0,14.4,14.42,14.39,14.42,188205.0
2020-05-13 12:40:00,14.42,14.42,14.41,14.41,82972.0,14.42,14.42,14.41,14.41,82972.0
2020-05-13 12:45:00,14.42,14.43,14.4,14.42,171988.0,14.42,14.43,14.4,14.42,171988.0
2020-05-13 12:50:00,14.43,14.43,14.41,14.43,134645.0,14.43,14.43,14.41,14.43,134645.0
2020-05-13 12:55:00,14.42,14.43,14.41,14.42,86887.0,14.42,14.43,14.41,14.42,86887.0
2020-05-13 13:00:00,14.42,14.42,14.38,14.39,156188.0,14.42,14.42,14.38,14.39,156188.0
2020-05-13 13:05:00,14.39,14.41,14.38,14.4,174004.0,14.39,14.41,14.38,14.4,174004.0
2020-05-13 13:10:00,14.41,14.42,14.4,14.42,68568.0,14.41,14.42,14.4,14.42,68568.0
2020-05-13 13:15:00,14.42,14.43,14.41,14.42,139696.0,14.42,14.43,14.41,14.42,139696.0
2020-05-13 13:20:00,14.42,14.44,14.41,14.43,166604.0,14.42,14.44,14.41,14.43,166604.0
2020-05-13 13:25:00,14.43,14.45,14.42,14.44,237500.0,14.43,14.45,14.42,14.44,237500.0
2020-05-13 13:30:00,14.43,14.44,14.42,14.42,44213.0,14.43,14.44,14.42,14.42,44213.0
2020-05-13 13:35:00,14.43,14.43,14.42,14.42,58722.0,14.43,14.43,14.42,14.42,58722.0
2020-05-13 13:40:00,14.43,14.43,14.41,14.43,91937.0,14.43,14.43,14.41,14.43,91937.0
2020-05-13 13:45:00,14.43,14.44,14.42,14.43,69258.0,14.43,14.44,14.42,14.43,69258.0
2020-05-13 13:50:00,14.42,14.43,14.41,14.41,58795.0,14.42,14.43,14.41,14.41,58795.0
2020-05-13 13:55:00,14.41,14.42,14.41,14.41,111962.0,14.41,14.42,14.41,14.41,111962.0
2020-05-13 14:00:00,14.42,14.42,14.39,14.4,198247.0,14.42,14.42,14.39,14.4,198247.0
2020-05-13 14:05:00,14.4,14.41,14.39,14.4,86596.0,14.4,14.41,14.39,14.4,86596.0
2020-05-13 14:10:00,14.41,14.43,14.4,14.42,221322.0,14.41,14.43,14.4,14.42,221322.0
2020-05-13 14:15:00,14.42,14.43,14.41,14.41,105173.0,14.42,14.43,14.41,14.41,105173.0
2020-05-13 14:20:00,14.42,14.43,14.41,14.43,58901.0,14.42,14.43,14.41,14.43,58901.0
2020-05-13 14:25:00,14.43,14.43,14.41,14.43,98967.0,14.43,14.43,14.41,14.43,98967.0
2020-05-13 14:30:00,14.42,14.43,14.41,14.42,188428.0,14.42,14.43,14.41,14.42,188428.0
2020-05-13 14:35:00,14.42,14.44,14.41,14.43,404611.0,14.42,14.44,14.41,14.43,404611.0
2020-05-13 14:40:00,14.42,14.43,14.41,14.42,169192.0,14.42,14.43,14.41,14.42,169192.0
2020-05-13 14:45:00,14.42,14.43,14.41,14.42,180434.0,14.42,14.43,14.41,14.42,180434.0
2020-05-13 14:50:00,14.42,14.43,14.42,14.43,277325.0,14.42,14.43,14.42,14.43,277325.0
2020-05-13 14:55:00,14.43,14.44,14.42,14.43,293063.0,14.43,14.44,14.42,14.43,293063.0
2020-05-13 15:00:00,14.43,14.48,14.43,14.48,255938.0,14.43,14.48,14.43,14.48,255938.0
2020-05-13 15:05:00,14.47,14.48,14.47,14.48,273235.0,14.47,14.48,14.47,14.48,273235.0
2020-05-13 15:10:00,14.48,14.49,14.47,14.48,175653.0,14.48,14.49,14.47,14.48,175653.0
2020-05-13 15:15:00,14.48,14.48,14.47,14.48,105126.0,14.48,14.48,14.47,14.48,105126.0
2020-05-13 15:20:00,14.48,14.49,14.47,14.47,134882.0,14.48,14.49,14.47,14.47,134882.0
2020-05-13 15:25:00,14.48,14.48,14.46,14.47,181794.0,14.48,14.48,14.46,14.47,181794.0
2020-05-13 15:30:00,14.48,14.5,14.47,14.5,272896.0,14.48,14.5,14.47,14.5,272896.0
2020-05-13 15:35:00,14.49,14.52,14.49,14.52,235498.0,14.49,14.52,14.49,14.52,235498.0
2020-05-13 15:40:00,14.52,14.53,14.51,14.53,476520.0,14.52,14.53,14.51,14.53,476520.0
2020-05-13 15:45:00,14.53,14.55,14.52,14.54,271359.0,14.53,14.55,14.52,14.54,271359.0
2020-05-13 15:50:00,14.54,14.56,14.53,14.55,490803.0,14.54,14.56,14.53,14.55,490803.0
2020-05-13 15:55:00,14.55,14.56,14.55,14.56,621434.0,14.55,14.56,14.55,14.56,621434.0
2020-05-14 09:30:00,14.49,14.53,14.47,14.52,659426.0,14.49,14.53,14.47,14.52,659426.0
2020-05-14 09:35:00,14.53,14.57,14.52,14.56,869244.0,14.53,14.57,14.52,14.56,869244.0
2020-05-14 09:40:00,14.55,14.58,14.53,14.57,920320.0,14.55,14.58,14.53,14.57,920320.0
2020-05-14 09:45:00,14.56,14.59,14.54,14.54,512554.0,14.56,14.59,14.54,14.54,512554.0
2020-05-14 09:50:00,14.55,14.57,14.54,14.55,416920.0,14.55,14.57,14.54,14.55,416920.0
2020-05-14 09:55:00,14.55,14.65,14.55,14.63,1107299.0,14.55,14.65,14.55,14.63,1107299.0
2020-05-14 10:00:00,14.63,14.71,14.61,14.64,2533992.0,14.63,14.71,14.61,14.64,2533992.0
2020-05-14 10:05:00,14.64,14.65,14.6,14.63,1123168.0,14.64,14.65,14.6,14.63,1123168.0
2020-05-14 10:10:00,14.63,14.72,14.63,14.68,1236935.0,14.63,14.72,14.63,14.68,1236935.0
2020-05-14 10:15:00,14.68,14.69,14.65,14.66,610069.0,14.68,14.69,14.65,14.66,610069.0
2020-05-14 10:20:00,14.66,14.67,14.64,14.66,761806.0,14.66,14.67,14.64,14.66,761806.0
2020-05-14 10:25:00,14.66,14.71,14.63,14.64,907565.0,14.66,14.71,14.63,14.64,907565.0
2020-05-14 10:30:00,14.65,14.68,14.64,14.67,193760.0,14.65,14.68,14.64,14.67,193760.0
2020-05-14 10:35:00,14.66,14.69,14.65,14.67,490469.0,14.66,14.69,14.65,14.67,490469.0
2020-05-14 10:40:00,14.67,14.68,14.64,14.66,414419.0,14.67,14.68,14.64,14.66,414419.0
2020-05-14 10:45:00,14.66,14.72,14.65,14.72,308339.0,14.66,14.72,14.65,14.72,308339.0
2020-05-14 10:50:00,14.71,14.73,14.68,14.69,596059.0,14.71,14.73,14.68,14.69,596059.0
2020-05-14 10:55:00,14.69,14.7,14.66,14.7,249668.0,14.69,14.7,14.66,14.7,249668.0
2020-05-14 11:00:00,14.69,14.71,14.68,14.71,434292.0,14.69,14.71,14.68,14.71,434292.0
2020-05-14 11:05:00,14.71,14.71,14.66,14.67,398784.0,14.71,14.71,14.66,14.67,398784.0
2020-05-14 11:10:00,14.67,14.7,14.67,14.69,321592.0,14.67,14.7,14.67,14.69,321592.0
2020-05-14 11:15:00,14.69,14.71,14.68,14.71,243508.0,14.69,14.71,14.68,14.71,243508.0
2020-05-14 11:20:00,14.71,14.72,14.68,14.71,352877.0,14.71,14.72,14.68,14.71,352877.0
2020-05-14 11:25:00,14.71,14.72,14.68,14.69,205679.0,14.71,14.72,14.68,14.69,205679.0
2020-05-14 11:30:00,14.69,14.7,14.67,14.68,337027.0,14.69,14.7,14.67,14.68,337027.0
2020-05-14 11:35:00,14.68,14.69,14.66,14.68,95412.0,14.68,14.69,14.66,14.68,95412.0
2020-05-14 11:40:00,14.67,14.69,14.65,14.69,297801.0,14.67,14.69,14.65,14.69,297801.0
2020-05-14 11:45:00,14.69,14.7,14.68,14.68,206256.0,14.69,14.7,14.68,14.68,206256.0
2020-05-14 11:50:00,14.69,14.74,14.67,14.73,691751.0,14.69,14.74,14.67,14.73,691751.0
2020-05-14 11:55:00,14.72,14.73,14.7,14.71,349921.0,14.72,14.73,14.7,14.71,349921.0
2020-05-14 12:00:00,14.71,14.74,14.69,14.71,404036.0,14.71,14.74,14.69,14.71,404036.0
2020-05-14 12:05:00,14.7,14.71,14.68,14.7,148441.0,14.7,14.71,14.68,14.7,148441.0
2020-05-14 12:10:00,14.7,14.72,14.68,14.7,175593.0,14.7,14.72,14.68,14.7,175593.0
2020-05-14 12:15:00,14.7,14.73,14.69,14.73,320171.0,14.7,14.73,14.69,14.73,320171.0
2020-05-14 12:20:00,14.73,14.75,14.73,14.75,383203.0,14.73,14.75,14.73,14.75,383203.0
2020-05-14 12:25:00,14.75,14.75,14.72,14.74,260970.0,14.75,14.75,14.72,14.74,260970.0
2020-05-14 12:30:00,14.74,14.74,14.71,14.73,268565.0,14.74,14.74,14.71,14.73,268565.0
2020-05-14 12:35:00,14.73,14.74,14.72,14.74,108927.0,14.73,14.74,14.72,14.74,108927.0
2020-05-14 12:40:00,14.74,14.77,14.74,14.77,263962.0,14.74,14.77,14.74,14.77,263962.0
2020-05-14 12:45:00,14.76,14.78,14.75,14.77,192392.0,14.76,14.78,14.75,14.77,192392.0
2020-05-14 12:50:00,14.77,14.78,14.75,14.77,218099.0,14.77,14.78,14.75,14.77,218099.0
2020-05-14 12:55:00,14.77,14.79,14.74,14.75,255405.0,14.77,14.79,14.74,14.75,255405.0
2020-05-14 13:00:00,14.74,14.76,14.73,14.75,806455.0,14.74,14.76,14.73,14.75,806455.0
2020-05-14 13:05:00,14.75,14.77,14.74,14.77,230101.0,14.75,14.77,14.74,14.77,230101.0
2020-05-14 13:10:00,14.77,14.79,14.75,14.78,306028.0,14.77,14.79,14.75,14.78,306028.0
2020-05-14 13:15:00,14.78,14.79,14.76,14.77,119427.0,14.78,14.79,14.76,14.77,119427.0
2020-05-14 13:20:00,14.78,14.8,14.77,14.79,667779.0,14.78,14.8,14.77,14.79,667779.0
2020-05-14 13:25:00,14.78,14.79,14.77,14.78,164752.0,14.78,14.79,14.77,14.78,164752.0
2020-05-14 13:30:00,14.77,14.79,14.76,14.76,679902.0,14.77,14.79,14.76,14.76,679902.0
2020-05-14 13:35:00,14.77,14.77,14.75,14.76,286537.0,14.77,14.77,14.75,14.76,286537.0
2020-05-14 13:40:00,14.76,14.77,14.73,14.74,116647.0,14.76,14.77,14.73,14.74,116647.0
2020-05-14 13:45:00,14.74,14.76,14.73,14.75,193925.0,14.74,14.76,14.73,14.75,193925.0
2020-05-14 13:50:00,14.75,14.76,14.73,14.74,170709.0,14.75,14.76,14.73,14.74,170709.0
2020-05-14 13:55:00,14.74,14.74,14.71,14.72,265334.0,14.74,14.74,14.71,14.72,265334.0
2020-05-14 14:00:00,14.73,14.74,14.7,14.74,300852.0,14.73,14.74,14.7,14.74,300852.0
2020-05-14 14:05:00,14.74,14.74,14.72,14.72,45450.0,14.74,14.74,14.72,14.72,45450.0
2020-05-14 14:10:00,14.73,14.74,14.72,14.74,220065.0,14.73,14.74,14.72,14.74,220065.0
2020-05-14 14:15:00,14.74,14.75,14.73,14.74,116938.0,14.74,14.75,14.73,14.74,116938.0
2020-05-14 14:20:00,14.75,14.78,14.74,14.78,173745.0,14.75,14.78,14.74,14.78,173745.0
2020-05-14 14:25:00,14.78,14.79,14.76,14.78,134189.0,14.78,14.79,14.76,14.78,134189.0
2020-05-14 14:30:00,14.78,14.79,14.76,14.77,96880.0,14.78,14.79,14.76,14.77,96880.0
2020-05-14 14:35:00,14.77,14.77,14.75,14.76,47116.0,14.77,14.77,14.75,14.76,47116.0
2020-05-14 14:40:00,14.76,14.77,14.75,14.75,79851.0,14.76,14.77,14.75,14.75,79851.0
2020-05-14 14:45:00,14.76,14.8,14.75,14.79,101041.0,14.76,14.8,14.75,14.79,101041.0
2020-05-14 14:50:00,14.79,14.81,14.78,14.81,220552.0,14.79,14.81,14.78,14.81,220552.0
2020-05-14 14:55:00,14.81,14.82,14.78,14.8,382365.0,14.81,14.82,14.78,14.8,382365.0
2020-05-14 15:00:00,14.79,14.83,14.79,14.81,464956.0,14.79,14.83,14.79,14.81,464956.0
2020-05-14 15:05:00,14.81,14.81,14.78,14.79,199205.0,14.81,14.81,14.78,14.79,199205.0
2020-05-14 15:10:00,14.79,14.8,14.77,14.79,359012.0,14.79,14.8,14.77,14.79,359012.0
2020-05-14 15:15:00,14.79,14.81,14.78,14.8,169093.0,14.79,14.81,14.78,14.8,169093.0
2020-05-14 15:20:00,14.81,14.83,14.79,14.83,386745.0,14.81,14.83,14.79,14.83,386745.0
2020-05-14 15:25:00,14.82,14.83,14.8,14.8,207417.0,14.82,14.83,14.8,14.8,207417.0
2020-05-14 15:30:00,14.8,14.81,14.77,14.77,652886.0,14.8,14.81,14.77,14.77,652886.0
2020-05-14 15:35:00,14.77,14.79,14.75,14.78,684004.0,14.77,14.79,14.75,14.78,684004.0
2020-05-14 15:40:00,14.78,14.8,14.77,14.79,671775.0,14.78,14.8,14.77,14.79,671775.0
2020-05-14 15:45:00,14.8,14.81,14.79,14.81,221725.0,14.8,14.81,14.79,14.81,221725.0
2020-05-14 15:50:00,14.81,14.83,14.8,14.81,335978.0,14.81,14.83,14.8,14.81,335978.0
2020-05-14 15:55:00,14.81,14.83,14.81,14.83,1107724.0,14.81,14.83,14.81,14.83,1107724.0
2020-05-15 09:30:00,15.42,15.45,15.33,15.35,1978911.0,15.42,15.45,15.33,15.35,1978911.0
2020-05-15 09:35:00,15.35,15.42,15.34,15.4,1111412.0,15.35,15.42,15.34,15.4,1111412.0
2020-05-15 09:40:00,15.4,15.41,15.35,15.39,874510.0,15.4,15.41,15.35,15.39,874510.0
2020-05-15 09:45:00,15.39,15.39,15.33,15.36,1069687.0,15.39,15.39,15.33,15.36,1069687.0
2020-05-15 09:50:00,15.35,15.38,15.33,15.36,1004514.0,15.35,15.38,15.33,15.36,1004514.0
2020-05-15 09:55:00,15.35,15.39,15.35,15.37,513061.0,15.35,15.39,15.35,15.37,513061.0
2020-05-15 10:00:00,15.37,15.37,15.24,15.28,1866923.0,15.37,15.37,15.24,15.28,1866923.0
2020-05-15 10:05:00,15.28,15.33,15.27,15.32,1332178.0,15.28,15.33,15.27,15.32,1332178.0
2020-05-15 10:10:00,15.32,15.33,15.29,15.3,911218.0,15.32,15.33,15.29,15.3,911218.0
2020-05-15 10:15:00,15.3,15.35,15.3,15.33,742487.0,15.3,15.35,15.3,15.33,742487.0
2020-05-15 10:20:00,15.33,15.38,15.32,15.37,899626.0,15.33,15.38,15.32,15.37,899626.0
2020-05-15 10:25:00,15.37,15.38,15.35,15.36,751874.0,15.37,15.38,15.35,15.36,751874.0
2020-05-15 10:30:00,15.36,15.4,15.35,15.4,925125.0,15.36,15.4,15.35,15.4,925125.0
2020-05-15 10:35:00,15.4,15.41,15.37,15.38,469543.0,15.4,15.41,15.37,15.38,469543.0
2020-05-15 10:40:00,15.39,15.43,15.37,15.37,536331.0,15.39,15.43,15.37,15.37,536331.0
2020-05-15 10:45:00,15.37,15.4,15.35,15.39,792334.0,15.37,15.4,15.35,15.39,792334.0
2020-05-15 10:50:00,15.4,15.4,15.37,15.39,464537.0,15.4,15.4,15.37,15.39,464537.0
2020-05-15 10:55:00,15.39,15.43,15.38,15.43,521861.0,15.39,15.43,15.38,15.43,521861.0
2020-05-15 11:00:00,15.43,15.44,15.4,15.43,582359.0,15.43,15.44,15.4,15.43,582359.0
2020-05-15 11:05:00,15.43,15.45,15.41,15.41,503389.0,15.43,15.45,15.41,15.41,503389.0
2020-05-15 11:10:00,15.41,15.44,15.4,15.43,409276.0,15.41,15.44,15.4,15.43,409276.0
2020-05-15 11:15:00,15.43,15.44,15.4,15.4,368392.0,15.43,15.44,15.4,15.4,368392.0
2020-05-15 11:20:00,15.4,15.46,15.4,15.44,604944.0,15.4,15.46,15.4,15.44,604944.0
2020-05-15 11:25:00,15.44,15.45,15.4,15.41,586159.0,15.44,15.45,15.4,15.41,586159.0
2020-05-15 11:30:00,15.41,15.44,15.4,15.44,549031.0,15.41,15.44,15.4,15.44,549031.0
2020-05-15 11:35:00,15.43,15.44,15.42,15.43,318875.0,15.43,15.44,15.42,15.43,318875.0
2020-05-15 11:40:00,15.42,15.44,15.42,15.42,325267.0,15.42,15.44,15.42,15.42,325267.0
2020-05-15 11:45:00,15.43,15.45,15.42,15.44,268865.0,15.43,15.45,15.42,15.44,268865.0
2020-05-15 11:50:00,15.44,15.44,15.42,15.44,483913.0,15.44,15.44,15.42,15.44,483913.0
2020-05-15 11:55:00,15.44,15.49,15.43,15.49,1578350.0,15.44,15.49,15.43,15.49,1578350.0
2020-05-15 12:00:00,15.49,15.5,15.45,15.46,1143765.0,15.49,15.5,15.45,15.46,1143765.0
2020-05-15 12:05:00,15.46,15.48,15.44,15.47,502803.0,15.46,15.48,15.44,15.47,502803.0
2020-05-15 12:10:00,15.47,15.48,15.45,15.47,545327.0,15.47,15.48,15.45,15.47,545327.0
2020-05-15 12:15:00,15.47,15.5,15.46,15.5,446273.0,15.47,15.5,15.46,15.5,446273.0
2020-05-15 12:20:00,15.5,15.53,15.48,15.48,1268744.0,15.5,15.53,15.48,15.48,1268744.0
2020-05-15 12:25:00,15.48,15.49,15.47,15.48,500492.0,15.48,15.49,15.47,15.48,500492.0
2020-05-15 12:30:00,15.48,15.51,15.47,15.49,378266.0,15.48,15.51,15.47,15.49,378266.0
2020-05-15 12:35:00,15.49,15.5,15.45,15.47,477205.0,15.49,15.5,15.45,15.47,477205.0
2020-05-15 12:40:00,15.47,15.49,15.46,15.46,391920.0,15.47,15.49,15.46,15.46,391920.0
2020-05-15 12:45:00,15.46,15.49,15.46,15.49,508922.0,15.46,15.49,15.46,15.49,508922.0
2020-05-15 12:50:00,15.49,15.5,15.47,15.5,422882.0,15.49,15.5,15.47,15.5,422882.0
2020-05-15 12:55:00,15.5,15.51,15.48,15.51,343587.0,15.5,15.51,15.48,15.51,343587.0
2020-05-15 13:00:00,15.5,15.52,15.49,15.51,399390.0,15.5,15.52,15.49,15.51,399390.0
2020-05-15 13:05:00,15.51,15.55,15.5,15.52,721331.0,15.51,15.55,15.5,15.52,721331.0
2020-05-15 13:10:00,15.52,15.57,15.51,15.53,757142.0,15.52,15.57,15.51,15.53,757142.0
2020-05-15 13:15:00,15.53,15.59,15.53,15.57,506920.0,15.53,15.59,15.53,15.57,506920.0
2020-05-15 13:20:00,15.57,15.57,15.51,15.53,653136.0,15.57,15.57,15.51,15.53,653136.0
2020-05-15 13:25:00,15.53,15.56,15.52,15.53,417796.0,15.53,15.56,15.52,15.53,417796.0
2020-05-15 13:30:00,15.53,15.54,15.51,15.54,274678.0,15.53,15.54,15.51,15.54,274678.0
2020-05-15 13:35:00,15.54,15.54,15.52,15.53,121397.0,15.54,15.54,15.52,15.53,121397.0
2020-05-15 13:40:00,15.52,15.58,15.52,15.58,513241.0,15.52,15.58,15.52,15.58,513241.0
2020-05-15 13:45:00,15.58,15.59,15.55,15.58,751799.0,15.58,15.59,15.55,15.58,751799.0
2020-05-15 13:50:00,15.58,15.61,15.57,15.58,620836.0,15.58,15.61,15.57,15.58,620836.0
2020-05-15 13:55:00,15.58,15.58,15.55,15.56,316323.0,15.58,15.58,15.55,15.56,316323.0
2020-05-15 14:00:00,15.55,15.58,15.52,15.55,875168.0,15.55,15.58,15.52,15.55,875168.0
2020-05-15 14:05:00,15.54,15.56,15.49,15.5,504886.0,15.54,15.56,15.49,15.5,504886.0
2020-05-15 14:10:00,15.5,15.52,15.48,15.49,559799.0,15.5,15.52,15.48,15.49,559799.0
2020-05-15 14:15:00,15.5,15.51,15.48,15.51,288802.0,15.5,15.51,15.48,15.51,288802.0
2020-05-15 14:20:00,15.5,15.51,15.48,15.51,255323.0,15.5,15.51,15.48,15.51,255323.0
2020-05-15 14:25:00,15.51,15.53,15.5,15.53,248052.0,15.51,15.53,15.5,15.53,248052.0
2020-05-15 14:30:00,15.53,15.53,15.47,15.49,177394.0,15.53,15.53,15.47,15.49,177394.0
2020-05-15 14:35:00,15.49,15.5,15.45,15.45,736164.0,15.49,15.5,15.45,15.45,736164.0
2020-05-15 14:40:00,15.46,15.48,15.42,15.45,483805.0,15.46,15.48,15.42,15.45,483805.0
2020-05-15 14:45:00,15.45,15.48,15.44,15.47,295844.0,15.45,15.48,15.44,15.47,295844.0
2020-05-15 14:50:00,15.47,15.5,15.46,15.49,247718.0,15.47,15.5,15.46,15.49,247718.0
2020-05-15 14:55:00,15.48,15.49,15.47,15.48,96065.0,15.48,15.49,15.47,15.48,96065.0
2020-05-15 15:00:00,15.49,15.51,15.46,15.49,338824.0,15.49,15.51,15.46,15.49,338824.0
2020-05-15 15:05:00,15.49,15.51,15.48,15.5,330271.0,15.49,15.51,15.48,15.5,330271.0
2020-05-15 15:10:00,15.5,15.51,15.49,15.51,348435.0,15.5,15.51,15.49,15.51,348435.0
2020-05-15 15:15:00,15.5,15.51,15.49,15.5,515568.0,15.5,15.51,15.49,15.5,515568.0
2020-05-15 15:20:00,15.5,15.51,15.5,15.5,115337.0,15.5,15.51,15.5,15.5,115337.0
2020-05-15 15:25:00,15.51,15.53,15.5,15.52,395454.0,15.51,15.53,15.5,15.52,395454.0
2020-05-15 15:30:00,15.53,15.53,15.49,15.5,673838.0,15.53,15.53,15.49,15.5,673838.0
2020-05-15 15:35:00,15.5,15.52,15.48,15.5,649470.0,15.5,15.52,15.48,15.5,649470.0
2020-05-15 15:40:00,15.5,15.51,15.47,15.49,1011498.0,15.5,15.51,15.47,15.49,1011498.0
2020-05-15 15:45:00,15.49,15.52,15.48,15.52,668963.0,15.49,15.52,15.48,15.52,668963.0
2020-05-15 15:50:00,15.51,15.55,15.5,15.54,1078096.0,15.51,15.55,15.5,15.54,1078096.0
2020-05-15 15:55:00,15.54,15.55,15.52,15.52,1787213.0,15.54,15.55,15.52,15.52,1787213.0
2020-05-18 09:30:00,15.95,15.97,15.91,15.92,1879128.0,15.95,15.97,15.91,15.92,1879128.0
2020-05-18 09:35:00,15.91,15.95,15.85,15.85,2594750.0,15.91,15.95,15.85,15.85,2594750.0
2020-05-18 09:40:00,15.86,15.91,15.85,15.87,1493894.0,15.86,15.91,15.85,15.87,1493894.0
2020-05-18 09:45:00,15.86,15.88,15.74,15.78,1932863.0,15.86,15.88,15.74,15.78,1932863.0
2020-05-18 09:50:00,15.79,15.8,15.75,15.79,1044379.0,15.79,15.8,15.75,15.79,1044379.0
2020-05-18 09:55:00,15.78,15.82,15.76,15.81,952193.0,15.78,15.82,15.76,15.81,952193.0
2020-05-18 10:00:00,15.81,15.83,15.77,15.81,620391.0,15.81,15.83,15.77,15.81,620391.0
2020-05-18 10:05:00,15.81,15.89,15.8,15.89,772711.0,15.81,15.89,15.8,15.89,772711.0
2020-05-18 10:10:00,15.88,15.9,15.86,15.9,437184.0,15.88,15.9,15.86,15.9,437184.0
2020-05-18 10:15:00,15.9,15.94,15.88,15.94,524043.0,15.9,15.94,15.88,15.94,524043.0
2020-05-18 10:20:00,15.93,15.97,15.9,15.96,763306.0,15.93,15.97,15.9,15.96,763306.0
2020-05-18 10:25:00,15.96,16.0,15.95,15.98,954890.0,15.96,16.0,15.95,15.98,954890.0
2020-05-18 10:30:00,15.98,15.99,15.95,15.97,966193.0,15.98,15.99,15.95,15.97,966193.0
2020-05-18 10:35:00,15.98,16.02,15.96,16.02,492486.0,15.98,16.02,15.96,16.02,492486.0
2020-05-18 10:40:00,16.01,16.02,15.98,16.02,719600.0,16.01,16.02,15.98,16.02,719600.0
2020-05-18 10:45:00,16.02,16.04,15.98,16.0,808416.0,16.02,16.04,15.98,16.0,808416.0
2020-05-18 10:50:00,16.0,16.02,15.98,16.0,425939.0,16.0,16.02,15.98,16.0,425939.0
2020-05-18 10:55:00,16.01,16.03,15.99,16.02,356561.0,16.01,16.03,15.99,16.02,356561.0
2020-05-18 11:00:00,16.03,16.03,15.99,15.99,261152.0,16.03,16.03,15.99,15.99,261152.0
2020-05-18 11:05:00,15.99,16.0,15.93,15.96,755858.0,15.99,16.0,15.93,15.96,755858.0
2020-05-18 11:10:00,15.96,15.97,15.91,15.94,392052.0,15.96,15.97,15.91,15.94,392052.0
2020-05-18 11:15:00,15.93,15.94,15.86,15.88,1032713.0,15.93,15.94,15.86,15.88,1032713.0
2020-05-18 11:20:00,15.88,15.92,15.87,15.9,1109491.0,15.88,15.92,15.87,15.9,1109491.0
2020-05-18 11:25:00,15.9,15.91,15.81,15.85,1224716.0,15.9,15.91,15.81,15.85,1224716.0
2020-05-18 11:30:00,15.85,15.91,15.84,15.91,504811.0,15.85,15.91,15.84,15.91,504811.0
2020-05-18 11:35:00,15.9,15.91,15.87,15.9,453991.0,15.9,15.91,15.87,15.9,453991.0
2020-05-18 11:40:00,15.89,15.92,15.88,15.91,755908.0,15.89,15.92,15.88,15.91,755908.0
2020-05-18 11:45:00,15.91,15.95,15.9,15.95,405589.0,15.91,15.95,15.9,15.95,405589.0
2020-05-18 11:50:00,15.94,15.95,15.92,15.94,287913.0,15.94,15.95,15.92,15.94,287913.0
2020-05-18 11:55:00,15.93,15.94,15.9,15.94,469037.0,15.93,15.94,15.9,15.94,469037.0
2020-05-18 12:00:00,15.94,15.95,15.92,15.93,350395.0,15.94,15.95,15.92,15.93,350395.0
2020-05-18 12:05:00,15.93,15.93,15.89,15.89,487743.0,15.93,15.93,15.89,15.89,487743.0
2020-05-18 12:10:00,15.89,15.91,15.87,15.89,585669.0,15.89,15.91,15.87,15.89,585669.0
2020-05-18 12:15:00,15.89,15.9,15.87,15.88,265755.0,15.89,15.9,15.87,15.88,265755.0
2020-05-18 12:20:00,15.88,15.9,15.85,15.89,477449.0,15.88,15.9,15.85,15.89,477449.0
2020-05-18 12:25:00,15.89,15.89,15.84,15.86,366501.0,15.89,15.89,15.84,15.86,366501.0
2020-05-18 12:30:00,15.87,15.9,15.85,15.9,895288.0,15.87,15.9,15.85,15.9,895288.0
2020-05-18 12:35:00,15.9,15.92,15.88,15.89,364174.0,15.9,15.92,15.88,15.89,364174.0
2020-05-18 12:40:00,15.89,15.91,15.88,15.9,370065.0,15.89,15.91,15.88,15.9,370065.0
2020-05-18 12:45:00,15.91,15.91,15.88,15.89,159711.0,15.91,15.91,15.88,15.89,159711.0
2020-05-18 12:50:00,15.88,15.89,15.86,15.88,194908.0,15.88,15.89,15.86,15.88,194908.0
2020-05-18 12:55:00,15.88,15.91,15.87,15.9,248798.0,15.88,15.91,15.87,15.9,248798.0
2020-05-18 13:00:00,15.89,15.91,15.88,15.91,238992.0,15.89,15.91,15.88,15.91,238992.0
2020-05-18 13:05:00,15.91,15.92,15.89,15.92,224984.0,15.91,15.92,15.89,15.92,224984.0
2020-05-18 13:10:00,15.91,15.92,15.89,15.9,245330.0,15.91,15.92,15.89,15.9,245330.0
2020-05-18 13:15:00,15.91,15.91,15.87,15.89,220306.0,15.91,15.91,15.87,15.89,220306.0
2020-05-18 13:20:00,15.89,15.96,15.88,15.96,862811.0,15.89,15.96,15.88,15.96,862811.0
2020-05-18 13:25:00,15.96,15.99,15.94,15.97,296739.0,15.96,15.99,15.94,15.97,296739.0
2020-05-18 13:30:00,15.96,15.97,15.93,15.95,253965.0,15.96,15.97,15.93,15.95,253965.0
2020-05-18 13:35:00,15.95,15.98,15.93,15.97,280651.0,15.95,15.98,15.93,15.97,280651.0
2020-05-18 13:40:00,15.97,15.98,15.94,15.95,284689.0,15.97,15.98,15.94,15.95,284689.0
2020-05-18 13:45:00,15.95,15.96,15.94,15.96,120010.0,15.95,15.96,15.94,15.96,120010.0
2020-05-18 13:50:00,15.96,15.98,15.96,15.97,127553.0,15.96,15.98,15.96,15.97,127553.0
2020-05-18 13:55:00,15.98,15.98,15.95,15.97,241911.0,15.98,15.98,15.95,15.97,241911.0
2020-05-18 14:00:00,15.98,15.99,15.96,15.98,466286.0,15.98,15.99,15.96,15.98,466286.0
2020-05-18 14:05:00,15.98,16.0,15.97,15.99,234860.0,15.98,16.0,15.97,15.99,234860.0
2020-05-18 14:10:00,16.0,16.0,15.98,15.99,271264.0,16.0,16.0,15.98,15.99,271264.0
2020-05-18 14:15:00,16.0,16.01,15.98,15.99,308810.0,16.0,16.01,15.98,15.99,308810.0
2020-05-18 14:20:00,16.0,16.0,15.98,15.99,271210.0,16.0,16.0,15.98,15.99,271210.0
2020-05-18 14:25:00,15.99,16.0,15.96,15.97,491245.0,15.99,16.0,15.96,15.97,491245.0
2020-05-18 14:30:00,15.98,16.0,15.97,15.98,600766.0,15.98,16.0,15.97,15.98,600766.0
2020-05-18 14:35:00,15.98,16.0,15.97,15.99,458735.0,15.98,16.0,15.97,15.99,458735.0
2020-05-18 14:40:00,16.0,16.01,15.99,16.01,227047.0,16.0,16.01,15.99,16.01,227047.0
2020-05-18 14:45:00,16.01,16.02,15.99,16.0,340953.0,16.01,16.02,15.99,16.0,340953.0
2020-05-18 14:50:00,16.01,16.01,15.98,15.99,292659.0,16.01,16.01,15.98,15.99,292659.0
2020-05-18 14:55:00,15.99,16.0,15.96,15.97,223351.0,15.99,16.0,15.96,15.97,223351.0
2020-05-18 15:00:00,15.97,16.0,15.97,16.0,180918.0,15.97,16.0,15.97,16.0,180918.0
2020-05-18 15:05:00,15.99,16.0,15.96,15.97,189525.0,15.99,16.0,15.96,15.97,189525.0
2020-05-18 15:10:00,15.96,15.97,15.93,15.94,499169.0,15.96,15.97,15.93,15.94,499169.0
2020-05-18 15:15:00,15.93,15.95,15.92,15.93,648390.0,15.93,15.95,15.92,15.93,648390.0
2020-05-18 15:20:00,15.94,15.94,15.93,15.94,106896.0,15.94,15.94,15.93,15.94,106896.0
2020-05-18 15:25:00,15.93,15.94,15.93,15.94,120138.0,15.93,15.94,15.93,15.94,120138.0
2020-05-18 15:30:00,15.94,15.94,15.92,15.93,290736.0,15.94,15.94,15.92,15.93,290736.0
2020-05-18 15:35:00,15.93,15.93,15.92,15.93,130083.0,15.93,15.93,15.92,15.93,130083.0
2020-05-18 15:40:00,15.93,15.93,15.88,15.89,546890.0,15.93,15.93,15.88,15.89,546890.0
2020-05-18 15:45:00,15.89,15.9,15.82,15.83,635711.0,15.89,15.9,15.82,15.83,635711.0
2020-05-18 15:50:00,15.83,15.84,15.79,15.81,1156611.0,15.83,15.84,15.79,15.81,1156611.0
2020-05-18 15:55:00,15.81,15.81,15.75,15.79,1956382.0,15.81,15.81,15.75,15.79,1956382.0
2020-05-19 09:30:00,16.15,16.15,16.09,16.12,1750730.0,16.15,16.15,16.09,16.12,1750730.0
2020-05-19 09:35:00,16.12,16.14,16.1,16.14,686144.0,16.12,16.14,16.1,16.14,686144.0
2020-05-19 09:40:00,16.14,16.25,16.13,16.22,1638276.0,16.14,16.25,16.13,16.22,1638276.0
2020-05-19 09:45:00,16.21,16.25,16.18,16.24,1188255.0,16.21,16.25,16.18,16.24,1188255.0
2020-05-19 09:50:00,16.23,16.3,16.22,16.24,2082385.0,16.23,16.3,16.22,16.24,2082385.0
2020-05-19 09:55:00,16.24,16.29,16.23,16.24,1997027.0,16.24,16.29,16.23,16.24,1997027.0
2020-05-19 10:00:00,16.23,16.25,16.15,16.15,1638545.0,16.23,16.25,16.15,16.15,1638545.0
2020-05-19 10:05:00,16.15,16.17,16.07,16.12,1658302.0,16.15,16.17,16.07,16.12,1658302.0
2020-05-19 10:10:00,16.12,16.17,16.11,16.17,724869.0,16.12,16.17,16.11,16.17,724869.0
2020-05-19 10:15:00,16.17,16.2,16.17,16.18,698700.0,16.17,16.2,16.17,16.18,698700.0
2020-05-19 10:20:00,16.18,16.25,16.17,16.22,907768.0,16.18,16.25,16.17,16.22,907768.0
2020-05-19 10:25:00,16.22,16.25,16.2,16.21,835216.0,16.22,16.25,16.2,16.21,835216.0
2020-05-19 10:30:00,16.21,16.23,16.16,16.19,770812.0,16.21,16.23,16.16,16.19,770812.0
2020-05-19 10:35:00,16.18,16.21,16.17,16.17,838364.0,16.18,16.21,16.17,16.17,838364.0
2020-05-19 10:40:00,16.18,16.22,16.17,16.18,360447.0,16.18,16.22,16.17,16.18,360447.0
2020-05-19 10:45:00,16.18,16.2,16.16,16.19,433491.0,16.18,16.2,16.16,16.19,433491.0
2020-05-19 10:50:00,16.19,16.21,16.17,16.21,360742.0,16.19,16.21,16.17,16.21,360742.0
2020-05-19 10:55:00,16.21,16.26,16.2,16.22,466332.0,16.21,16.26,16.2,16.22,466332.0
2020-05-19 11:00:00,16.22,16.22,16.16,16.17,443715.0,16.22,16.22,16.16,16.17,443715.0
2020-05-19 11:05:00,16.17,16.18,16.13,16.15,368735.0,16.17,16.18,16.13,16.15,368735.0
2020-05-19 11:10:00,16.14,16.18,16.14,16.16,401387.0,16.14,16.18,16.14,16.16,401387.0
2020-05-19 11:15:00,16.15,16.18,16.12,16.16,435176.0,16.15,16.18,16.12,16.16,435176.0
2020-05-19 11:20:00,16.16,16.17,16.14,16.15,342939.0,16.16,16.17,16.14,16.15,342939.0
2020-05-19 11:25:00,16.16,16.18,16.15,16.17,138644.0,16.16,16.18,16.15,16.17,138644.0
2020-05-19 11:30:00,16.17,16.18,16.13,16.15,341867.0,16.17,16.18,16.13,16.15,341867.0
2020-05-19 11:35:00,16.15,16.15,16.13,16.15,159016.0,16.15,16.15,16.13,16.15,159016.0
2020-05-19 11:40:00,16.15,16.17,16.15,16.16,175449.0,16.15,16.17,16.15,16.16,175449.0
2020-05-19 11:45:00,16.16,16.18,16.16,16.16,248942.0,16.16,16.18,16.16,16.16,248942.0
2020-05-19 11:50:00,16.16,16.19,16.16,16.18,335947.0,16.16,16.19,16.16,16.18,335947.0
2020-05-19 11:55:00,16.18,16.21,16.17,16.21,244569.0,16.18,16.21,16.17,16.21,244569.0
2020-05-19 12:00:00,16.21,16.21,16.17,16.2,243996.0,16.21,16.21,16.17,16.2,243996.0
2020-05-19 12:05:00,16.2,16.23,16.2,16.22,152380.0,16.2,16.23,16.2,16.22,152380.0
2020-05-19 12:10:00,16.22,16.23,16.21,16.22,224116.0,16.22,16.23,16.21,16.22,224116.0
2020-05-19 12:15:00,16.22,16.23,16.2,16.21,580236.0,16.22,16.23,16.2,16.21,580236.0
2020-05-19 12:20:00,16.21,16.23,16.2,16.21,392986.0,16.21,16.23,16.2,16.21,392986.0
2020-05-19 12:25:00,16.21,16.22,16.2,16.2,435899.0,16.21,16.22,16.2,16.2,435899.0
2020-05-19 12:30:00,16.2,16.22,16.2,16.22,212874.0,16.2,16.22,16.2,16.22,212874.0
2020-05-19 12:35:00,16.22,16.23,16.2,16.21,278337.0,16.22,16.23,16.2,16.21,278337.0
2020-05-19 12:40:00,16.21,16.24,16.2,16.23,239469.0,16.21,16.24,16.2,16.23,239469.0
2020-05-19 12:45:00,16.24,16.24,16.22,16.23,358381.0,16.24,16.24,16.22,16.23,358381.0
2020-05-19 12:50:00,16.23,16.25,16.22,16.25,544832.0,16.23,16.25,16.22,16.25,544832.0
2020-05-19 12:55:00,16.25,16.27,16.24,16.26,457831.0,16.25,16.27,16.24,16.26,457831.0
2020-05-19 13:00:00,16.26,16.26,16.22,16.23,466640.0,16.26,16.26,16.22,16.23,466640.0
2020-05-19 13:05:00,16.23,16.24,16.21,16.22,680226.0,16.23,16.24,16.21,16.22,680226.0
2020-05-19 13:10:00,16.23,16.23,16.21,16.22,193099.0,16.23,16.23,16.21,16.22,193099.0
2020-05-19 13:15:00,16.22,16.24,16.21,16.23,105698.0,16.22,16.24,16.21,16.23,105698.0
2020-05-19 13:20:00,16.23,16.24,16.21,16.23,728458.0,16.23,16.24,16.21,16.23,728458.0
2020-05-19 13:25:00,16.23,16.24,16.22,16.23,101606.0,16.23,16.24,16.22,16.23,101606.0
2020-05-19 13:30:00,16.23,16.23,16.2,16.21,223652.0,16.23,16.23,16.2,16.21,223652.0
2020-05-19 13:35:00,16.2,16.22,16.2,16.21,162111.0,16.2,16.22,16.2,16.21,162111.0
2020-05-19 13:40:00,16.21,16.23,16.21,16.23,131113.0,16.21,16.23,16.21,16.23,131113.0
2020-05-19 13:45:00,16.23,16.24,16.22,16.23,115362.0,16.23,16.24,16.22,16.23,115362.0
2020-05-19 13:50:00,16.23,16.25,16.22,16.23,268618.0,16.23,16.25,16.22,16.23,268618.0
2020-05-19 13:55:00,16.23,16.26,16.22,16.24,238784.0,16.23,16.26,16.22,16.24,238784.0
2020-05-19 14:00:00,16.24,16.25,16.23,16.23,418580.0,16.24,16.25,16.23,16.23,418580.0
2020-05-19 14:05:00,16.23,16.26,16.23,16.25,900791.0,16.23,16.26,16.23,16.25,900791.0
2020-05-19 14:10:00,16.25,16.27,16.24,16.27,163174.0,16.25,16.27,16.24,16.27,163174.0
2020-05-19 14:15:00,16.27,16.29,16.26,16.26,563909.0,16.27,16.29,16.26,16.26,563909.0
2020-05-19 14:20:00,16.27,16.29,16.26,16.27,229607.0,16.27,16.29,16.26,16.27,229607.0
2020-05-19 14:25:00,16.27,16.31,16.26,16.31,351844.0,16.27,16.31,16.26,16.31,351844.0
2020-05-19 14:30:00,16.3,16.31,16.25,16.27,745011.0,16.3,16.31,16.25,16.27,745011.0
2020-05-19 14:35:00,16.27,16.29,16.26,16.28,119570.0,16.27,16.29,16.26,16.28,119570.0
2020-05-19 14:40:00,16.28,16.31,16.27,16.28,587771.0,16.28,16.31,16.27,16.28,587771.0
2020-05-19 14:45:00,16.28,16.31,16.27,16.3,191108.0,16.28,16.31,16.27,16.3,191108.0
2020-05-19 14:50:00,16.3,16.32,16.28,16.31,518320.0,16.3,16.32,16.28,16.31,518320.0
2020-05-19 14:55:00,16.3,16.31,16.27,16.29,172726.0,16.3,16.31,16.27,16.29,172726.0
2020-05-19 15:00:00,16.29,16.3,16.28,16.29,244889.0,16.29,16.3,16.28,16.29,244889.0
2020-05-19 15:05:00,16.3,16.32,16.28,16.3,796125.0,16.3,16.32,16.28,16.3,796125.0
2020-05-19 15:10:00,16.29,16.3,16.26,16.27,926794.0,16.29,16.3,16.26,16.27,926794.0
2020-05-19 15:15:00,16.27,16.27,16.22,16.25,613697.0,16.27,16.27,16.22,16.25,613697.0
2020-05-19 15:20:00,16.25,16.28,16.24,16.27,230114.0,16.25,16.28,16.24,16.27,230114.0
2020-05-19 15:25:00,16.27,16.29,16.26,16.27,379086.0,16.27,16.29,16.26,16.27,379086.0
2020-05-19 15:30:00,16.28,16.28,16.25,16.27,472860.0,16.28,16.28,16.25,16.27,472860.0
2020-05-19 15:35:00,16.26,16.28,16.24,16.25,347748.0,16.26,16.28,16.24,16.25,347748.0
2020-05-19 15:40:00,16.25,16.26,16.23,16.24,278843.0,16.25,16.26,16.23,16.24,278843.0
2020-05-19 15:45:00,16.23,16.24,16.21,16.22,389987.0,16.23,16.24,16.21,16.22,389987.0
2020-05-19 15:50:00,16.22,16.22,16.11,16.12,2144105.0,16.22,16.22,16.11,16.12,2144105.0
2020-05-19 15:55:00,16.11,16.17,16.11,16.17,1006398.0,16.11,16.17,16.11,16.17,1006398.0
2020-05-20 09:30:00,16.27,16.28,16.21,16.23,842692.0,16.27,16.28,16.21,16.23,842692.0
2020-05-20 09:35:00,16.22,16.3,16.22,16.25,1187480.0,16.22,16.3,16.22,16.25,1187480.0
2020-05-20 09:40:00,16.26,16.28,16.22,16.28,748581.0,16.26,16.28,16.22,16.28,748581.0
2020-05-20 09:45:00,16.28,16.35,16.27,16.33,2081575.0,16.28,16.35,16.27,16.33,2081575.0
2020-05-20 09:50:00,16.33,16.38,16.33,16.36,967400.0,16.33,16.38,16.33,16.36,967400.0
2020-05-20 09:55:00,16.37,16.39,16.33,16.35,1521570.0,16.37,16.39,16.33,16.35,1521570.0
2020-05-20 10:00:00,16.35,16.37,16.33,16.36,1047136.0,16.35,16.37,16.33,16.36,1047136.0
2020-05-20 10:05:00,16.36,16.38,16.32,16.34,708622.0,16.36,16.38,16.32,16.34,708622.0
2020-05-20 10:10:00,16.34,16.36,16.32,16.35,395518.0,16.34,16.36,16.32,16.35,395518.0
2020-05-20 10:15:00,16.35,16.36,16.32,16.33,474092.0,16.35,16.36,16.32,16.33,474092.0
2020-05-20 10:20:00,16.33,16.33,16.28,16.31,949780.0,16.33,16.33,16.28,16.31,949780.0
2020-05-20 10:25:00,16.31,16.32,16.27,16.3,619055.0,16.31,16.32,16.27,16.3,619055.0
2020-05-20 10:30:00,16.3,16.31,16.24,16.28,624115.0,16.3,16.31,16.24,16.28,624115.0
2020-05-20 10:35:00,16.27,16.29,16.24,16.29,762155.0,16.27,16.29,16.24,16.29,762155.0
2020-05-20 10:40:00,16.28,16.29,16.24,16.27,303481.0,16.28,16.29,16.24,16.27,303481.0
2020-05-20 10:45:00,16.27,16.28,16.23,16.27,565383.0,16.27,16.28,16.23,16.27,565383.0
2020-05-20 10:50:00,16.27,16.29,16.25,16.28,715233.0,16.27,16.29,16.25,16.28,715233.0
2020-05-20 10:55:00,16.27,16.32,16.27,16.32,549005.0,16.27,16.32,16.27,16.32,549005.0
2020-05-20 11:00:00,16.32,16.34,16.29,16.32,929711.0,16.32,16.34,16.29,16.32,929711.0
2020-05-20 11:05:00,16.32,16.33,16.28,16.28,1065998.0,16.32,16.33,16.28,16.28,1065998.0
2020-05-20 11:10:00,16.28,16.31,16.27,16.3,801271.0,16.28,16.31,16.27,16.3,801271.0
2020-05-20 11:15:00,16.3,16.33,16.28,16.31,540637.0,16.3,16.33,16.28,16.31,540637.0
2020-05-20 11:20:00,16.31,16.33,16.29,16.32,205409.0,16.31,16.33,16.29,16.32,205409.0
2020-05-20 11:25:00,16.32,16.36,16.32,16.35,228190.0,16.32,16.36,16.32,16.35,228190.0
2020-05-20 11:30:00,16.35,16.36,16.31,16.31,254944.0,16.35,16.36,16.31,16.31,254944.0
2020-05-20 11:35:00,16.32,16.33,16.3,16.33,292437.0,16.32,16.33,16.3,16.33,292437.0
2020-05-20 11:40:00,16.33,16.33,16.31,16.32,222413.0,16.33,16.33,16.31,16.32,222413.0
2020-05-20 11:45:00,16.32,16.35,16.31,16.34,176702.0,16.32,16.35,16.31,16.34,176702.0
2020-05-20 11:50:00,16.34,16.35,16.31,16.32,449442.0,16.34,16.35,16.31,16.32,449442.0
2020-05-20 11:55:00,16.32,16.33,16.29,16.33,1476983.0,16.32,16.33,16.29,16.33,1476983.0
2020-05-20 12:00:00,16.33,16.34,16.31,16.32,516503.0,16.33,16.34,16.31,16.32,516503.0
2020-05-20 12:05:00,16.32,16.33,16.31,16.32,286101.0,16.32,16.33,16.31,16.32,286101.0
2020-05-20 12:10:00,16.32,16.35,16.31,16.34,204882.0,16.32,16.35,16.31,16.34,204882.0
2020-05-20 12:15:00,16.34,16.34,16.31,16.33,216188.0,16.34,16.34,16.31,16.33,216188.0
2020-05-20 12:20:00,16.32,16.35,16.31,16.35,180246.0,16.32,16.35,16.31,16.35,180246.0
2020-05-20 12:25:00,16.35,16.35,16.33,16.34,156106.0,16.35,16.35,16.33,16.34,156106.0
2020-05-20 12:30:00,16.34,16.35,16.33,16.34,173815.0,16.34,16.35,16.33,16.34,173815.0
2020-05-20 12:35:00,16.34,16.35,16.31,16.32,133963.0,16.34,16.35,16.31,16.32,133963.0
2020-05-20 12:40:00,16.32,16.33,16.31,16.32,113464.0,16.32,16.33,16.31,16.32,113464.0
2020-05-20 12:45:00,16.32,16.33,16.31,16.32,143752.0,16.32,16.33,16.31,16.32,143752.0
2020-05-20 12:50:00,16.32,16.34,16.31,16.33,176446.0,16.32,16.34,16.31,16.33,176446.0
2020-05-20 12:55:00,16.32,16.33,16.31,16.32,91388.0,16.32,16.33,16.31,16.32,91388.0
2020-05-20 13:00:00,16.32,16.33,16.31,16.32,708326.0,16.32,16.33,16.31,16.32,708326.0
2020-05-20 13:05:00,16.33,16.33,16.3,16.31,284357.0,16.33,16.33,16.3,16.31,284357.0
2020-05-20 13:10:00,16.31,16.33,16.3,16.32,441971.0,16.31,16.33,16.3,16.32,441971.0
2020-05-20 13:15:00,16.32,16.33,16.31,16.32,553843.0,16.32,16.33,16.31,16.32,553843.0
2020-05-20 13:20:00,16.32,16.35,16.3,16.35,613190.0,16.32,16.35,16.3,16.35,613190.0
2020-05-20 13:25:00,16.35,16.36,16.34,16.34,314892.0,16.35,16.36,16.34,16.34,314892.0
2020-05-20 13:30:00,16.34,16.36,16.33,16.36,154497.0,16.34,16.36,16.33,16.36,154497.0
2020-05-20 13:35:00,16.35,16.36,16.33,16.35,163877.0,16.35,16.36,16.33,16.35,163877.0
2020-05-20 13:40:00,16.36,16.36,16.34,16.34,140439.0,16.36,16.36,16.34,16.34,140439.0
2020-05-20 13:45:00,16.35,16.35,16.33,16.35,168703.0,16.35,16.35,16.33,16.35,168703.0
2020-05-20 13:50:00,16.35,16.35,16.34,16.34,102183.0,16.35,16.35,16.34,16.34,102183.0
2020-05-20 13:55:00,16.35,16.35,16.34,16.35,59473.0,16.35,16.35,16.34,16.35,59473.0
2020-05-20 14:00:00,16.35,16.36,16.34,16.35,284999.0,16.35,16.36,16.34,16.35,284999.0
2020-05-20 14:05:00,16.35,16.43,16.35,16.39,714027.0,16.35,16.43,16.35,16.39,714027.0
2020-05-20 14:10:00,16.4,16.45,16.39,16.41,542937.0,16.4,16.45,16.39,16.41,542937.0
2020-05-20 14:15:00,16.42,16.43,16.38,16.41,348445.0,16.42,16.43,16.38,16.41,348445.0
2020-05-20 14:20:00,16.41,16.42,16.35,16.37,652354.0,16.41,16.42,16.35,16.37,652354.0
2020-05-20 14:25:00,16.37,16.38,16.35,16.36,308050.0,16.37,16.38,16.35,16.36,308050.0
2020-05-20 14:30:00,16.36,16.36,16.3,16.31,547583.0,16.36,16.36,16.3,16.31,547583.0
2020-05-20 14:35:00,16.31,16.34,16.29,16.31,582909.0,16.31,16.34,16.29,16.31,582909.0
2020-05-20 14:40:00,16.3,16.32,16.28,16.31,326121.0,16.3,16.32,16.28,16.31,326121.0
2020-05-20 14:45:00,16.31,16.33,16.31,16.33,62804.0,16.31,16.33,16.31,16.33,62804.0
2020-05-20 14:50:00,16.33,16.35,16.32,16.34,447045.0,16.33,16.35,16.32,16.34,447045.0
2020-05-20 14:55:00,16.34,16.36,16.34,16.36,303511.0,16.34,16.36,16.34,16.36,303511.0
2020-05-20 15:00:00,16.35,16.36,16.33,16.35,185828.0,16.35,16.36,16.33,16.35,185828.0
2020-05-20 15:05:00,16.35,16.37,16.33,16.34,217164.0,16.35,16.37,16.33,16.34,217164.0
2020-05-20 15:10:00,16.34,16.34,16.31,16.32,244331.0,16.34,16.34,16.31,16.32,244331.0
2020-05-20 15:15:00,16.31,16.34,16.31,16.32,339917.0,16.31,16.34,16.31,16.32,339917.0
2020-05-20 15:20:00,16.32,16.33,16.3,16.33,821150.0,16.32,16.33,16.3,16.33,821150.0
2020-05-20 15:25:00,16.33,16.34,16.32,16.33,539167.0,16.33,16.34,16.32,16.33,539167.0
2020-05-20 15:30:00,16.33,16.34,16.32,16.33,240166.0,16.33,16.34,16.32,16.33,240166.0
2020-05-20 15:35:00,16.34,16.35,16.32,16.32,243245.0,16.34,16.35,16.32,16.32,243245.0
2020-05-20 15:40:00,16.32,16.35,16.32,16.34,287303.0,16.32,16.35,16.32,16.34,287303.0
2020-05-20 15:45:00,16.34,16.35,16.33,16.35,329104.0,16.34,16.35,16.33,16.35,329104.0
2020-05-20 15:50:00,16.35,16.36,16.33,16.35,570937.0,16.35,16.36,16.33,16.35,570937.0
2020-05-20 15:55:00,16.35,16.37,16.34,16.37,891217.0,16.35,16.37,16.34,16.37,891217.0
2020-05-21 09:30:00,16.13,16.15,16.1,16.11,1064448.0,16.13,16.15,16.1,16.11,1064448.0
2020-05-21 09:35:00,16.11,16.13,16.1,16.13,414526.0,16.11,16.13,16.1,16.13,414526.0
2020-05-21 09:40:00,16.13,16.14,16.09,16.1,572430.0,16.13,16.14,16.09,16.1,572430.0
2020-05-21 09:45:00,16.1,16.11,16.06,16.07,534796.0,16.1,16.11,16.06,16.07,534796.0
2020-05-21 09:50:00,16.07,16.08,16.04,16.05,827967.0,16.07,16.08,16.04,16.05,827967.0
2020-05-21 09:55:00,16.05,16.06,15.97,16.01,1143607.0,16.05,16.06,15.97,16.01,1143607.0
2020-05-21 10:00:00,16.01,16.01,15.91,15.94,1322257.0,16.01,16.01,15.91,15.94,1322257.0
2020-05-21 10:05:00,15.94,15.97,15.93,15.97,503454.0,15.94,15.97,15.93,15.97,503454.0
2020-05-21 10:10:00,15.96,15.98,15.94,15.97,659060.0,15.96,15.98,15.94,15.97,659060.0
2020-05-21 10:15:00,15.97,15.97,15.87,15.91,1326935.0,15.97,15.97,15.87,15.91,1326935.0
2020-05-21 10:20:00,15.9,15.96,15.87,15.94,1001631.0,15.9,15.96,15.87,15.94,1001631.0
2020-05-21 10:25:00,15.95,15.96,15.9,15.92,718963.0,15.95,15.96,15.9,15.92,718963.0
2020-05-21 10:30:00,15.92,15.93,15.82,15.84,1739169.0,15.92,15.93,15.82,15.84,1739169.0
2020-05-21 10:35:00,15.83,15.83,15.74,15.78,2294358.0,15.83,15.83,15.74,15.78,2294358.0
2020-05-21 10:40:00,15.78,15.8,15.74,15.77,1125981.0,15.78,15.8,15.74,15.77,1125981.0
2020-05-21 10:45:00,15.78,15.8,15.71,15.79,1487028.0,15.78,15.8,15.71,15.79,1487028.0
2020-05-21 10:50:00,15.79,15.83,15.77,15.83,574645.0,15.79,15.83,15.77,15.83,574645.0
2020-05-21 10:55:00,15.82,15.85,15.8,15.82,718353.0,15.82,15.85,15.8,15.82,718353.0
2020-05-21 11:00:00,15.82,15.84,15.78,15.82,300700.0,15.82,15.84,15.78,15.82,300700.0
2020-05-21 11:05:00,15.81,15.85,15.8,15.85,301525.0,15.81,15.85,15.8,15.85,301525.0
2020-05-21 11:10:00,15.85,15.87,15.83,15.85,428809.0,15.85,15.87,15.83,15.85,428809.0
2020-05-21 11:15:00,15.84,15.86,15.81,15.83,645342.0,15.84,15.86,15.81,15.83,645342.0
2020-05-21 11:20:00,15.83,15.83,15.8,15.81,284982.0,15.83,15.83,15.8,15.81,284982.0
2020-05-21 11:25:00,15.82,15.83,15.8,15.82,288869.0,15.82,15.83,15.8,15.82,288869.0
2020-05-21 11:30:00,15.81,15.83,15.8,15.83,634741.0,15.81,15.83,15.8,15.83,634741.0
2020-05-21 11:35:00,15.83,15.86,15.82,15.86,216699.0,15.83,15.86,15.82,15.86,216699.0
2020-05-21 11:40:00,15.85,15.87,15.84,15.84,279103.0,15.85,15.87,15.84,15.84,279103.0
2020-05-21 11:45:00,15.84,15.88,15.84,15.87,317257.0,15.84,15.88,15.84,15.87,317257.0
2020-05-21 11:50:00,15.86,15.88,15.86,15.87,478680.0,15.86,15.88,15.86,15.87,478680.0
2020-05-21 11:55:00,15.87,15.94,15.87,15.93,445358.0,15.87,15.94,15.87,15.93,445358.0
2020-05-21 12:00:00,15.93,15.94,15.91,15.92,398367.0,15.93,15.94,15.91,15.92,398367.0
2020-05-21 12:05:00,15.92,15.94,15.9,15.9,252147.0,15.92,15.94,15.9,15.9,252147.0
2020-05-21 12:10:00,15.91,15.92,15.89,15.91,222889.0,15.91,15.92,15.89,15.91,222889.0
2020-05-21 12:15:00,15.91,15.91,15.89,15.91,251831.0,15.91,15.91,15.89,15.91,251831.0
2020-05-21 12:20:00,15.91,15.93,15.9,15.92,136185.0,15.91,15.93,15.9,15.92,136185.0
2020-05-21 12:25:00,15.93,15.94,15.91,15.92,148869.0,15.93,15.94,15.91,15.92,148869.0
2020-05-21 12:30:00,15.92,15.96,15.91,15.94,290684.0,15.92,15.96,15.91,15.94,290684.0
2020-05-21 12:35:00,15.94,15.95,15.92,15.94,323263.0,15.94,15.95,15.92,15.94,323263.0
2020-05-21 12:40:00,15.93,15.96,15.93,15.94,305365.0,15.93,15.96,15.93,15.94,305365.0
2020-05-21 12:45:00,15.93,15.95,15.93,15.94,321946.0,15.93,15.95,15.93,15.94,321946.0
2020-05-21 12:50:00,15.95,15.95,15.91,15.91,238140.0,15.95,15.95,15.91,15.91,238140.0
2020-05-21 12:55:00,15.92,15.93,15.88,15.88,324387.0,15.92,15.93,15.88,15.88,324387.0
2020-05-21 13:00:00,15.89,15.92,15.87,15.91,357098.0,15.89,15.92,15.87,15.91,357098.0
2020-05-21 13:05:00,15.9,15.91,15.89,15.9,212897.0,15.9,15.91,15.89,15.9,212897.0
2020-05-21 13:10:00,15.9,15.91,15.84,15.86,429251.0,15.9,15.91,15.84,15.86,429251.0
2020-05-21 13:15:00,15.87,15.9,15.83,15.89,739757.0,15.87,15.9,15.83,15.89,739757.0
2020-05-21 13:20:00,15.88,15.89,15.84,15.85,386185.0,15.88,15.89,15.84,15.85,386185.0
2020-05-21 13:25:00,15.86,15.86,15.82,15.85,247893.0,15.86,15.86,15.82,15.85,247893.0
2020-05-21 13:30:00,15.85,15.86,15.82,15.84,158746.0,15.85,15.86,15.82,15.84,158746.0
2020-05-21 13:35:00,15.83,15.87,15.82,15.86,210504.0,15.83,15.87,15.82,15.86,210504.0
2020-05-21 13:40:00,15.85,15.87,15.84,15.86,154318.0,15.85,15.87,15.84,15.86,154318.0
2020-05-21 13:45:00,15.87,15.87,15.85,15.87,169437.0,15.87,15.87,15.85,15.87,169437.0
2020-05-21 13:50:00,15.87,15.87,15.83,15.84,328763.0,15.87,15.87,15.83,15.84,328763.0
2020-05-21 13:55:00,15.84,15.89,15.83,15.88,564471.0,15.84,15.89,15.83,15.88,564471.0
2020-05-21 14:00:00,15.87,15.9,15.87,15.87,92896.0,15.87,15.9,15.87,15.87,92896.0
2020-05-21 14:05:00,15.88,15.88,15.86,15.87,224868.0,15.88,15.88,15.86,15.87,224868.0
2020-05-21 14:10:00,15.87,15.9,15.86,15.89,318210.0,15.87,15.9,15.86,15.89,318210.0
2020-05-21 14:15:00,15.9,15.91,15.88,15.88,508216.0,15.9,15.91,15.88,15.88,508216.0
2020-05-21 14:20:00,15.89,15.91,15.88,15.9,219387.0,15.89,15.91,15.88,15.9,219387.0
2020-05-21 14:25:00,15.89,15.92,15.88,15.92,220659.0,15.89,15.92,15.88,15.92,220659.0
2020-05-21 14:30:00,15.92,15.92,15.89,15.91,189947.0,15.92,15.92,15.89,15.91,189947.0
2020-05-21 14:35:00,15.91,15.93,15.89,15.92,243607.0,15.91,15.93,15.89,15.92,243607.0
2020-05-21 14:40:00,15.92,15.93,15.91,15.93,108448.0,15.92,15.93,15.91,15.93,108448.0
2020-05-21 14:45:00,15.92,15.93,15.88,15.89,88977.0,15.92,15.93,15.88,15.89,88977.0
2020-05-21 14:50:00,15.89,15.93,15.88,15.93,315258.0,15.89,15.93,15.88,15.93,315258.0
2020-05-21 14:55:00,15.92,15.94,15.92,15.92,212940.0,15.92,15.94,15.92,15.92,212940.0
2020-05-21 15:00:00,15.93,15.94,15.91,15.93,153800.0,15.93,15.94,15.91,15.93,153800.0
2020-05-21 15:05:00,15.92,15.94,15.91,15.94,170727.0,15.92,15.94,15.91,15.94,170727.0
2020-05-21 15:10:00,15.94,15.95,15.93,15.95,131608.0,15.94,15.95,15.93,15.95,131608.0
2020-05-21 15:15:00,15.95,15.96,15.94,15.95,169873.0,15.95,15.96,15.94,15.95,169873.0
2020-05-21 15:20:00,15.95,15.95,15.94,15.94,61652.0,15.95,15.95,15.94,15.94,61652.0
2020-05-21 15:25:00,15.95,15.96,15.94,15.96,150744.0,15.95,15.96,15.94,15.96,150744.0
2020-05-21 15:30:00,15.96,15.96,15.94,15.96,213526.0,15.96,15.96,15.94,15.96,213526.0
2020-05-21 15:35:00,15.96,15.96,15.94,15.96,143687.0,15.96,15.96,15.94,15.96,143687.0
2020-05-21 15:40:00,15.96,15.96,15.94,15.94,410519.0,15.96,15.96,15.94,15.94,410519.0
2020-05-21 15:45:00,15.95,15.96,15.93,15.96,509572.0,15.95,15.96,15.93,15.96,509572.0
2020-05-21 15:50:00,15.96,15.96,15.93,15.94,394100.0,15.96,15.96,15.93,15.94,394100.0
2020-05-21 15:55:00,15.95,15.95,15.93,15.94,577113.0,15.95,15.95,15.93,15.94,577113.0
2020-05-22 09:30:00,15.96,16.0,15.94,16.0,554462.0,15.96,16.0,15.94,16.0,554462.0
2020-05-22 09:35:00,15.99,16.03,15.98,16.02,680045.0,15.99,16.03,15.98,16.02,680045.0
2020-05-22 09:40:00,16.01,16.05,15.99,16.02,780607.0,16.01,16.05,15.99,16.02,780607.0
2020-05-22 09:45:00,16.02,16.03,16.0,16.01,323924.0,16.02,16.03,16.0,16.01,323924.0
2020-05-22 09:50:00,16.01,16.07,16.01,16.02,745726.0,16.01,16.07,16.01,16.02,745726.0
2020-05-22 09:55:00,16.03,16.04,16.0,16.02,201037.0,16.03,16.04,16.0,16.02,201037.0
2020-05-22 10:00:00,16.02,16.05,16.0,16.04,433590.0,16.02,16.05,16.0,16.04,433590.0
2020-05-22 10:05:00,16.04,16.09,16.03,16.04,739244.0,16.04,16.09,16.03,16.04,739244.0
2020-05-22 10:10:00,16.04,16.06,16.01,16.04,358885.0,16.04,16.06,16.01,16.04,358885.0
2020-05-22 10:15:00,16.04,16.05,16.0,16.01,320566.0,16.04,16.05,16.0,16.01,320566.0
2020-05-22 10:20:00,16.02,16.04,16.0,16.01,684708.0,16.02,16.04,16.0,16.01,684708.0
2020-05-22 10:25:00,16.02,16.03,16.0,16.0,267212.0,16.02,16.03,16.0,16.0,267212.0
2020-05-22 10:30:00,16.01,16.04,16.0,16.04,282780.0,16.01,16.04,16.0,16.04,282780.0
2020-05-22 10:35:00,16.04,16.05,16.0,16.01,267499.0,16.04,16.05,16.0,16.01,267499.0
2020-05-22 10:40:00,16.01,16.03,16.0,16.01,243527.0,16.01,16.03,16.0,16.01,243527.0
2020-05-22 10:45:00,16.01,16.04,16.01,16.04,117755.0,16.01,16.04,16.01,16.04,117755.0
2020-05-22 10:50:00,16.03,16.06,16.03,16.04,239075.0,16.03,16.06,16.03,16.04,239075.0
2020-05-22 10:55:00,16.04,16.05,16.02,16.02,190190.0,16.04,16.05,16.02,16.02,190190.0
2020-05-22 11:00:00,16.02,16.07,16.01,16.05,341814.0,16.02,16.07,16.01,16.05,341814.0
2020-05-22 11:05:00,16.05,16.06,16.04,16.04,267537.0,16.05,16.06,16.04,16.04,267537.0
2020-05-22 11:10:00,16.04,16.07,16.03,16.05,277925.0,16.04,16.07,16.03,16.05,277925.0
2020-05-22 11:15:00,16.05,16.05,16.03,16.04,271718.0,16.05,16.05,16.03,16.04,271718.0
2020-05-22 11:20:00,16.04,16.05,16.01,16.02,271892.0,16.04,16.05,16.01,16.02,271892.0
2020-05-22 11:25:00,16.01,16.02,15.95,15.95,807721.0,16.01,16.02,15.95,15.95,807721.0
2020-05-22 11:30:00,15.96,16.0,15.95,16.0,483562.0,15.96,16.0,15.95,16.0,483562.0
2020-05-22 11:35:00,15.99,16.01,15.97,15.99,208621.0,15.99,16.01,15.97,15.99,208621.0
2020-05-22 11:40:00,15.99,16.0,15.97,15.99,93005.0,15.99,16.0,15.97,15.99,93005.0
2020-05-22 11:45:00,15.99,16.0,15.96,15.97,146652.0,15.99,16.0,15.96,15.97,146652.0
2020-05-22 11:50:00,15.97,15.97,15.94,15.96,266295.0,15.97,15.97,15.94,15.96,266295.0
2020-05-22 11:55:00,15.96,15.97,15.91,15.93,371476.0,15.96,15.97,15.91,15.93,371476.0
2020-05-22 12:00:00,15.93,15.96,15.93,15.96,194206.0,15.93,15.96,15.93,15.96,194206.0
2020-05-22 12:05:00,15.96,15.97,15.94,15.94,258114.0,15.96,15.97,15.94,15.94,258114.0
2020-05-22 12:10:00,15.94,15.97,15.93,15.96,287926.0,15.94,15.97,15.93,15.96,287926.0
2020-05-22 12:15:00,15.96,15.98,15.95,15.98,287244.0,15.96,15.98,15.95,15.98,287244.0
2020-05-22 12:20:00,15.98,15.98,15.96,15.96,82296.0,15.98,15.98,15.96,15.96,82296.0
2020-05-22 12:25:00,15.97,15.99,15.96,15.99,240465.0,15.97,15.99,15.96,15.99,240465.0
2020-05-22 12:30:00,15.98,15.99,15.96,15.97,137956.0,15.98,15.99,15.96,15.97,137956.0
2020-05-22 12:35:00,15.97,16.0,15.96,16.0,127427.0,15.97,16.0,15.96,16.0,127427.0
2020-05-22 12:40:00,16.0,16.03,15.99,16.03,245757.0,16.0,16.03,15.99,16.03,245757.0
2020-05-22 12:45:00,16.03,16.03,16.0,16.02,178467.0,16.03,16.03,16.0,16.02,178467.0
2020-05-22 12:50:00,16.02,16.02,16.0,16.02,172521.0,16.02,16.02,16.0,16.02,172521.0
2020-05-22 12:55:00,16.02,16.04,16.01,16.02,353311.0,16.02,16.04,16.01,16.02,353311.0
2020-05-22 13:00:00,16.01,16.04,16.0,16.04,223417.0,16.01,16.04,16.0,16.04,223417.0
2020-05-22 13:05:00,16.04,16.04,16.02,16.04,164247.0,16.04,16.04,16.02,16.04,164247.0
2020-05-22 13:10:00,16.04,16.05,16.02,16.03,175955.0,16.04,16.05,16.02,16.03,175955.0
2020-05-22 13:15:00,16.03,16.05,16.02,16.05,133058.0,16.03,16.05,16.02,16.05,133058.0
2020-05-22 13:20:00,16.04,16.07,16.03,16.05,253484.0,16.04,16.07,16.03,16.05,253484.0
2020-05-22 13:25:00,16.05,16.07,16.05,16.07,85691.0,16.05,16.07,16.05,16.07,85691.0
2020-05-22 13:30:00,16.06,16.07,16.03,16.03,193555.0,16.06,16.07,16.03,16.03,193555.0
2020-05-22 13:35:00,16.04,16.04,16.02,16.03,280016.0,16.04,16.04,16.02,16.03,280016.0
2020-05-22 13:40:00,16.03,16.03,16.0,16.0,146385.0,16.03,16.03,16.0,16.0,146385.0
2020-05-22 13:45:00,16.0,16.02,16.0,16.0,174234.0,16.0,16.02,16.0,16.0,174234.0
2020-05-22 13:50:00,16.0,16.01,15.99,16.0,142129.0,16.0,16.01,15.99,16.0,142129.0
2020-05-22 13:55:00,16.0,16.0,15.98,15.99,122635.0,16.0,16.0,15.98,15.99,122635.0
2020-05-22 14:00:00,16.0,16.0,15.97,15.98,206954.0,16.0,16.0,15.97,15.98,206954.0
2020-05-22 14:05:00,15.97,16.0,15.95,15.99,995572.0,15.97,16.0,15.95,15.99,995572.0
2020-05-22 14:10:00,15.99,16.0,15.98,15.99,250265.0,15.99,16.0,15.98,15.99,250265.0
2020-05-22 14:15:00,15.99,15.99,15.95,15.96,689278.0,15.99,15.99,15.95,15.96,689278.0
2020-05-22 14:20:00,15.97,15.98,15.96,15.98,230691.0,15.97,15.98,15.96,15.98,230691.0
2020-05-22 14:25:00,15.98,16.0,15.97,15.99,279018.0,15.98,16.0,15.97,15.99,279018.0
2020-05-22 14:30:00,15.99,16.0,15.98,15.99,115801.0,15.99,16.0,15.98,15.99,115801.0
2020-05-22 14:35:00,15.99,16.0,15.98,16.0,130373.0,15.99,16.0,15.98,16.0,130373.0
2020-05-22 14:40:00,15.99,16.0,15.98,16.0,96937.0,15.99,16.0,15.98,16.0,96937.0
2020-05-22 14:45:00,16.0,16.0,15.98,15.98,116006.0,16.0,16.0,15.98,15.98,116006.0
2020-05-22 14:50:00,15.99,15.99,15.98,15.99,38030.0,15.99,15.99,15.98,15.99,38030.0
2020-05-22 14:55:00,15.99,16.0,15.98,15.99,301737.0,15.99,16.0,15.98,15.99,301737.0
2020-05-22 15:00:00,15.99,16.01,15.98,16.0,271641.0,15.99,16.01,15.98,16.0,271641.0
2020-05-22 15:05:00,16.0,16.0,15.99,16.0,32519.0,16.0,16.0,15.99,16.0,32519.0
2020-05-22 15:10:00,16.0,16.0,15.99,15.99,75097.0,16.0,16.0,15.99,15.99,75097.0
2020-05-22 15:15:00,15.99,15.99,15.98,15.98,122498.0,15.99,15.99,15.98,15.98,122498.0
2020-05-22 15:20:00,15.98,15.99,15.97,15.98,130844.0,15.98,15.99,15.97,15.98,130844.0
2020-05-22 15:25:00,15.98,15.98,15.97,15.97,383614.0,15.98,15.98,15.97,15.97,383614.0
2020-05-22 15:30:00,15.98,15.99,15.97,15.99,256297.0,15.98,15.99,15.97,15.99,256297.0
2020-05-22 15:35:00,15.98,16.0,15.98,15.99,168787.0,15.98,16.0,15.98,15.99,168787.0
2020-05-22 15:40:00,15.99,16.0,15.98,16.0,162444.0,15.99,16.0,15.98,16.0,162444.0
2020-05-22 15:45:00,16.0,16.02,15.99,16.02,271854.0,16.0,16.02,15.99,16.02,271854.0
2020-05-22 15:50:00,16.02,16.02,16.0,16.01,321049.0,16.02,16.02,16.0,16.01,321049.0
2020-05-22 15:55:00,16.01,16.02,16.01,16.01,407495.0,16.01,16.02,16.01,16.01,407495.0
2020-05-26 09:30:00,16.28,16.28,16.21,16.25,1499245.0,16.28,16.28,16.21,16.25,1499245.0
2020-05-26 09:35:00,16.25,16.25,16.21,16.24,725425.0,16.25,16.25,16.21,16.24,725425.0
2020-05-26 09:40:00,16.24,16.25,16.2,16.23,465778.0,16.24,16.25,16.2,16.23,465778.0
2020-05-26 09:45:00,16.23,16.26,16.14,16.17,1187371.0,16.23,16.26,16.14,16.17,1187371.0
2020-05-26 09:50:00,16.18,16.18,16.1,16.1,815861.0,16.18,16.18,16.1,16.1,815861.0
2020-05-26 09:55:00,16.11,16.15,16.09,16.09,1195344.0,16.11,16.15,16.09,16.09,1195344.0
2020-05-26 10:00:00,16.09,16.11,16.01,16.04,1587146.0,16.09,16.11,16.01,16.04,1587146.0
2020-05-26 10:05:00,16.03,16.06,16.0,16.05,652961.0,16.03,16.06,16.0,16.05,652961.0
2020-05-26 10:10:00,16.04,16.06,15.99,16.02,580922.0,16.04,16.06,15.99,16.02,580922.0
2020-05-26 10:15:00,16.02,16.08,16.02,16.07,449530.0,16.02,16.08,16.02,16.07,449530.0
2020-05-26 10:20:00,16.08,16.11,16.07,16.08,667802.0,16.08,16.11,16.07,16.08,667802.0
2020-05-26 10:25:00,16.08,16.1,16.06,16.08,601071.0,16.08,16.1,16.06,16.08,601071.0
2020-05-26 10:30:00,16.08,16.09,16.04,16.05,489255.0,16.08,16.09,16.04,16.05,489255.0
2020-05-26 10:35:00,16.05,16.07,16.03,16.05,434635.0,16.05,16.07,16.03,16.05,434635.0
2020-05-26 10:40:00,16.04,16.06,16.01,16.01,565021.0,16.04,16.06,16.01,16.01,565021.0
2020-05-26 10:45:00,16.01,16.03,15.98,16.0,658853.0,16.01,16.03,15.98,16.0,658853.0
2020-05-26 10:50:00,16.0,16.02,15.96,15.98,722384.0,16.0,16.02,15.96,15.98,722384.0
2020-05-26 10:55:00,15.98,15.98,15.92,15.97,1307087.0,15.98,15.98,15.92,15.97,1307087.0
2020-05-26 11:00:00,15.96,16.0,15.95,15.99,524516.0,15.96,16.0,15.95,15.99,524516.0
2020-05-26 11:05:00,15.98,16.01,15.97,15.98,179188.0,15.98,16.01,15.97,15.98,179188.0
2020-05-26 11:10:00,15.99,15.99,15.95,15.96,480896.0,15.99,15.99,15.95,15.96,480896.0
2020-05-26 11:15:00,15.96,15.98,15.95,15.95,405099.0,15.96,15.98,15.95,15.95,405099.0
2020-05-26 11:20:00,15.95,15.99,15.95,15.99,307957.0,15.95,15.99,15.95,15.99,307957.0
2020-05-26 11:25:00,15.99,16.0,15.97,15.99,259055.0,15.99,16.0,15.97,15.99,259055.0
2020-05-26 11:30:00,16.0,16.01,15.98,16.0,343710.0,16.0,16.01,15.98,16.0,343710.0
2020-05-26 11:35:00,16.0,16.02,15.99,16.0,391579.0,16.0,16.02,15.99,16.0,391579.0
2020-05-26 11:40:00,16.0,16.01,15.98,16.0,204968.0,16.0,16.01,15.98,16.0,204968.0
2020-05-26 11:45:00,15.99,16.01,15.97,16.0,429423.0,15.99,16.01,15.97,16.0,429423.0
2020-05-26 11:50:00,15.99,16.02,15.99,16.02,115809.0,15.99,16.02,15.99,16.02,115809.0
2020-05-26 11:55:00,16.01,16.02,15.99,16.0,178037.0,16.01,16.02,15.99,16.0,178037.0
2020-05-26 12:00:00,15.99,16.01,15.98,16.01,402144.0,15.99,16.01,15.98,16.01,402144.0
2020-05-26 12:05:00,16.01,16.01,15.99,16.0,251131.0,16.01,16.01,15.99,16.0,251131.0
2020-05-26 12:10:00,16.0,16.01,15.98,15.99,194766.0,16.0,16.01,15.98,15.99,194766.0
2020-05-26 12:15:00,15.99,16.0,15.98,15.98,65168.0,15.99,16.0,15.98,15.98,65168.0
2020-05-26 12:20:00,15.99,16.0,15.98,16.0,80388.0,15.99,16.0,15.98,16.0,80388.0
2020-05-26 12:25:00,16.0,16.0,15.97,15.98,112231.0,16.0,16.0,15.97,15.98,112231.0
2020-05-26 12:30:00,15.98,15.98,15.96,15.96,108597.0,15.98,15.98,15.96,15.96,108597.0
2020-05-26 12:35:00,15.96,15.97,15.95,15.96,118159.0,15.96,15.97,15.95,15.96,118159.0
2020-05-26 12:40:00,15.96,15.97,15.95,15.97,78130.0,15.96,15.97,15.95,15.97,78130.0
2020-05-26 12:45:00,15.96,15.97,15.96,15.96,40357.0,15.96,15.97,15.96,15.96,40357.0
2020-05-26 12:50:00,15.96,15.97,15.95,15.95,432689.0,15.96,15.97,15.95,15.95,432689.0
2020-05-26 12:55:00,15.95,15.96,15.94,15.95,234892.0,15.95,15.96,15.94,15.95,234892.0
2020-05-26 13:00:00,15.96,15.96,15.94,15.96,125985.0,15.96,15.96,15.94,15.96,125985.0
2020-05-26 13:05:00,15.96,15.96,15.93,15.94,243816.0,15.96,15.96,15.93,15.94,243816.0
2020-05-26 13:10:00,15.94,15.94,15.92,15.92,113234.0,15.94,15.94,15.92,15.92,113234.0
2020-05-26 13:15:00,15.93,15.95,15.92,15.95,199272.0,15.93,15.95,15.92,15.95,199272.0
2020-05-26 13:20:00,15.95,15.97,15.94,15.95,160782.0,15.95,15.97,15.94,15.95,160782.0
2020-05-26 13:25:00,15.96,15.97,15.94,15.96,558300.0,15.96,15.97,15.94,15.96,558300.0
2020-05-26 13:30:00,15.97,15.97,15.95,15.95,78433.0,15.97,15.97,15.95,15.95,78433.0
2020-05-26 13:35:00,15.95,15.96,15.94,15.96,218316.0,15.95,15.96,15.94,15.96,218316.0
2020-05-26 13:40:00,15.96,15.96,15.94,15.94,306232.0,15.96,15.96,15.94,15.94,306232.0
2020-05-26 13:45:00,15.95,15.95,15.93,15.95,311354.0,15.95,15.95,15.93,15.95,311354.0
2020-05-26 13:50:00,15.94,15.96,15.94,15.95,206962.0,15.94,15.96,15.94,15.95,206962.0
2020-05-26 13:55:00,15.95,15.95,15.94,15.95,53423.0,15.95,15.95,15.94,15.95,53423.0
2020-05-26 14:00:00,15.95,15.97,15.94,15.97,206469.0,15.95,15.97,15.94,15.97,206469.0
2020-05-26 14:05:00,15.96,15.97,15.96,15.97,61465.0,15.96,15.97,15.96,15.97,61465.0
2020-05-26 14:10:00,15.97,15.97,15.95,15.96,174041.0,15.97,15.97,15.95,15.96,174041.0
2020-05-26 14:15:00,15.96,15.97,15.95,15.96,74835.0,15.96,15.97,15.95,15.96,74835.0
2020-05-26 14:20:00,15.96,15.97,15.96,15.96,138222.0,15.96,15.97,15.96,15.96,138222.0
2020-05-26 14:25:00,15.95,15.97,15.95,15.97,70153.0,15.95,15.97,15.95,15.97,70153.0
2020-05-26 14:30:00,15.96,15.97,15.95,15.96,197107.0,15.96,15.97,15.95,15.96,197107.0
2020-05-26 14:35:00,15.96,15.97,15.95,15.95,117545.0,15.96,15.97,15.95,15.95,117545.0
2020-05-26 14:40:00,15.96,15.96,15.93,15.94,96814.0,15.96,15.96,15.93,15.94,96814.0
2020-05-26 14:45:00,15.93,15.95,15.93,15.95,134849.0,15.93,15.95,15.93,15.95,134849.0
2020-05-26 14:50:00,15.95,15.95,15.94,15.94,82841.0,15.95,15.95,15.94,15.94,82841.0
2020-05-26 14:55:00,15.95,15.95,15.93,15.94,92305.0,15.95,15.95,15.93,15.94,92305.0
2020-05-26 15:00:00,15.95,15.95,15.94,15.95,41843.0,15.95,15.95,15.94,15.95,41843.0
2020-05-26 15:05:00,15.95,15.95,15.94,15.94,63834.0,15.95,15.95,15.94,15.94,63834.0
2020-05-26 15:10:00,15.94,15.95,15.91,15.93,161522.0,15.94,15.95,15.91,15.93,161522.0
2020-05-26 15:15:00,15.93,15.93,15.92,15.92,96496.0,15.93,15.93,15.92,15.92,96496.0
2020-05-26 15:20:00,15.91,15.92,15.9,15.91,252343.0,15.91,15.92,15.9,15.91,252343.0
2020-05-26 15:25:00,15.91,15.91,15.88,15.89,433312.0,15.91,15.91,15.88,15.89,433312.0
2020-05-26 15:30:00,15.89,15.9,15.86,15.87,335482.0,15.89,15.9,15.86,15.87,335482.0
2020-05-26 15:35:00,15.86,15.88,15.86,15.87,253584.0,15.86,15.88,15.86,15.87,253584.0
2020-05-26 15:40:00,15.88,15.89,15.87,15.88,234676.0,15.88,15.89,15.87,15.88,234676.0
2020-05-26 15:45:00,15.88,15.9,15.87,15.9,387443.0,15.88,15.9,15.87,15.9,387443.0
2020-05-26 15:50:00,15.9,15.95,15.9,15.94,593182.0,15.9,15.95,15.9,15.94,593182.0
2020-05-26 15:55:00,15.94,15.97,15.94,15.97,634972.0,15.94,15.97,15.94,15.97,634972.0
2020-05-27 09:30:00,15.75,15.81,15.72,15.8,759601.0,15.75,15.81,15.72,15.8,759601.0
2020-05-27 09:35:00,15.81,15.84,15.79,15.79,591656.0,15.81,15.84,15.79,15.79,591656.0
2020-05-27 09:40:00,15.79,15.8,15.76,15.76,434042.0,15.79,15.8,15.76,15.76,434042.0
2020-05-27 09:45:00,15.77,15.81,15.76,15.8,722580.0,15.77,15.81,15.76,15.8,722580.0
2020-05-27 09:50:00,15.8,15.9,15.78,15.86,912868.0,15.8,15.9,15.78,15.86,912868.0
2020-05-27 09:55:00,15.86,15.88,15.82,15.85,479776.0,15.86,15.88,15.82,15.85,479776.0
2020-05-27 10:00:00,15.85,15.88,15.81,15.83,528675.0,15.85,15.88,15.81,15.83,528675.0
2020-05-27 10:05:00,15.84,15.95,15.83,15.92,581606.0,15.84,15.95,15.83,15.92,581606.0
2020-05-27 10:10:00,15.93,15.95,15.91,15.93,341133.0,15.93,15.95,15.91,15.93,341133.0
2020-05-27 10:15:00,15.93,16.02,15.92,15.97,1478201.0,15.93,16.02,15.92,15.97,1478201.0
2020-05-27 10:20:00,15.98,15.99,15.95,15.96,916946.0,15.98,15.99,15.95,15.96,916946.0
2020-05-27 10:25:00,15.96,15.99,15.95,15.95,718457.0,15.96,15.99,15.95,15.95,718457.0
2020-05-27 10:30:00,15.96,15.98,15.89,15.9,493383.0,15.96,15.98,15.89,15.9,493383.0
2020-05-27 10:35:00,15.9,15.93,15.9,15.91,312784.0,15.9,15.93,15.9,15.91,312784.0
2020-05-27 10:40:00,15.91,15.93,15.9,15.91,234191.0,15.91,15.93,15.9,15.91,234191.0
2020-05-27 10:45:00,15.91,15.92,15.86,15.88,478665.0,15.91,15.92,15.86,15.88,478665.0
2020-05-27 10:50:00,15.87,15.88,15.84,15.85,374055.0,15.87,15.88,15.84,15.85,374055.0
2020-05-27 10:55:00,15.85,15.89,15.84,15.89,634007.0,15.85,15.89,15.84,15.89,634007.0
2020-05-27 11:00:00,15.89,15.9,15.87,15.88,443828.0,15.89,15.9,15.87,15.88,443828.0
2020-05-27 11:05:00,15.88,15.93,15.87,15.92,254761.0,15.88,15.93,15.87,15.92,254761.0
2020-05-27 11:10:00,15.93,15.94,15.9,15.91,373928.0,15.93,15.94,15.9,15.91,373928.0
2020-05-27 11:15:00,15.92,15.95,15.9,15.95,429175.0,15.92,15.95,15.9,15.95,429175.0
2020-05-27 11:20:00,15.95,15.96,15.94,15.96,350288.0,15.95,15.96,15.94,15.96,350288.0
2020-05-27 11:25:00,15.96,15.98,15.95,15.95,723491.0,15.96,15.98,15.95,15.95,723491.0
2020-05-27 11:30:00,15.96,15.97,15.94,15.95,154928.0,15.96,15.97,15.94,15.95,154928.0
2020-05-27 11:35:00,15.94,15.96,15.92,15.95,203610.0,15.94,15.96,15.92,15.95,203610.0
2020-05-27 11:40:00,15.95,15.96,15.93,15.94,98273.0,15.95,15.96,15.93,15.94,98273.0
2020-05-27 11:45:00,15.94,15.95,15.93,15.94,159235.0,15.94,15.95,15.93,15.94,159235.0
2020-05-27 11:50:00,15.93,15.95,15.92,15.94,184379.0,15.93,15.95,15.92,15.94,184379.0
2020-05-27 11:55:00,15.94,15.98,15.94,15.97,344053.0,15.94,15.98,15.94,15.97,344053.0
2020-05-27 12:00:00,15.97,16.0,15.96,15.99,443932.0,15.97,16.0,15.96,15.99,443932.0
2020-05-27 12:05:00,15.99,16.02,15.97,16.02,213040.0,15.99,16.02,15.97,16.02,213040.0
2020-05-27 12:10:00,16.02,16.09,16.02,16.08,1043207.0,16.02,16.09,16.02,16.08,1043207.0
2020-05-27 12:15:00,16.08,16.11,16.07,16.09,846498.0,16.08,16.11,16.07,16.09,846498.0
2020-05-27 12:20:00,16.09,16.13,16.08,16.13,2385696.0,16.09,16.13,16.08,16.13,2385696.0
2020-05-27 12:25:00,16.12,16.13,16.11,16.12,338967.0,16.12,16.13,16.11,16.12,338967.0
2020-05-27 12:30:00,16.11,16.17,16.1,16.12,1306380.0,16.11,16.17,16.1,16.12,1306380.0
2020-05-27 12:35:00,16.12,16.15,16.11,16.12,905122.0,16.12,16.15,16.11,16.12,905122.0
2020-05-27 12:40:00,16.12,16.13,16.08,16.09,630225.0,16.12,16.13,16.08,16.09,630225.0
2020-05-27 12:45:00,16.08,16.12,16.07,16.12,368292.0,16.08,16.12,16.07,16.12,368292.0
2020-05-27 12:50:00,16.12,16.14,16.11,16.12,408856.0,16.12,16.14,16.11,16.12,408856.0
2020-05-27 12:55:00,16.12,16.14,16.11,16.12,362585.0,16.12,16.14,16.11,16.12,362585.0
2020-05-27 13:00:00,16.12,16.13,16.11,16.13,279796.0,16.12,16.13,16.11,16.13,279796.0
2020-05-27 13:05:00,16.12,16.15,16.12,16.13,469396.0,16.12,16.15,16.12,16.13,469396.0
2020-05-27 13:10:00,16.13,16.14,16.1,16.12,359092.0,16.13,16.14,16.1,16.12,359092.0
2020-05-27 13:15:00,16.11,16.12,16.06,16.07,464681.0,16.11,16.12,16.06,16.07,464681.0
2020-05-27 13:20:00,16.07,16.13,16.07,16.12,222889.0,16.07,16.13,16.07,16.12,222889.0
2020-05-27 13:25:00,16.11,16.12,16.09,16.1,232784.0,16.11,16.12,16.09,16.1,232784.0
2020-05-27 13:30:00,16.1,16.1,16.07,16.09,289537.0,16.1,16.1,16.07,16.09,289537.0
2020-05-27 13:35:00,16.09,16.11,16.08,16.09,78694.0,16.09,16.11,16.08,16.09,78694.0
2020-05-27 13:40:00,16.1,16.11,16.08,16.09,340974.0,16.1,16.11,16.08,16.09,340974.0
2020-05-27 13:45:00,16.1,16.1,16.08,16.1,215375.0,16.1,16.1,16.08,16.1,215375.0
2020-05-27 13:50:00,16.1,16.12,16.09,16.12,280214.0,16.1,16.12,16.09,16.12,280214.0
2020-05-27 13:55:00,16.12,16.12,16.1,16.12,176812.0,16.12,16.12,16.1,16.12,176812.0
2020-05-27 14:00:00,16.11,16.12,16.09,16.11,692138.0,16.11,16.12,16.09,16.11,692138.0
2020-05-27 14:05:00,16.11,16.15,16.09,16.14,121001.0,16.11,16.15,16.09,16.14,121001.0
2020-05-27 14:10:00,16.14,16.15,16.12,16.14,203494.0,16.14,16.15,16.12,16.14,203494.0
2020-05-27 14:15:00,16.13,16.14,16.11,16.12,210351.0,16.13,16.14,16.11,16.12,210351.0
2020-05-27 14:20:00,16.12,16.13,16.11,16.13,104653.0,16.12,16.13,16.11,16.13,104653.0
2020-05-27 14:25:00,16.13,16.13,16.1,16.12,186577.0,16.13,16.13,16.1,16.12,186577.0
2020-05-27 14:30:00,16.12,16.15,16.12,16.14,87281.0,16.12,16.15,16.12,16.14,87281.0
2020-05-27 14:35:00,16.14,16.15,16.13,16.15,54786.0,16.14,16.15,16.13,16.15,54786.0
2020-05-27 14:40:00,16.14,16.16,16.14,16.14,152649.0,16.14,16.16,16.14,16.14,152649.0
2020-05-27 14:45:00,16.14,16.15,16.13,16.14,171608.0,16.14,16.15,16.13,16.14,171608.0
2020-05-27 14:50:00,16.14,16.16,16.14,16.15,98485.0,16.14,16.16,16.14,16.15,98485.0
2020-05-27 14:55:00,16.16,16.17,16.15,16.17,126464.0,16.16,16.17,16.15,16.17,126464.0
2020-05-27 15:00:00,16.17,16.2,16.16,16.19,521012.0,16.17,16.2,16.16,16.19,521012.0
2020-05-27 15:05:00,16.19,16.19,16.16,16.16,486200.0,16.19,16.19,16.16,16.16,486200.0
2020-05-27 15:10:00,16.16,16.19,16.16,16.19,242715.0,16.16,16.19,16.16,16.19,242715.0
2020-05-27 15:15:00,16.18,16.19,16.16,16.16,124666.0,16.18,16.19,16.16,16.16,124666.0
2020-05-27 15:20:00,16.16,16.17,16.14,16.16,241959.0,16.16,16.17,16.14,16.16,241959.0
2020-05-27 15:25:00,16.15,16.18,16.14,16.16,242178.0,16.15,16.18,16.14,16.16,242178.0
2020-05-27 15:30:00,16.16,16.17,16.14,16.16,321317.0,16.16,16.17,16.14,16.16,321317.0
2020-05-27 15:35:00,16.15,16.17,16.13,16.14,836502.0,16.15,16.17,16.13,16.14,836502.0
2020-05-27 15:40:00,16.14,16.15,16.13,16.13,453092.0,16.14,16.15,16.13,16.13,453092.0
2020-05-27 15:45:00,16.14,16.14,16.12,16.14,405440.0,16.14,16.14,16.12,16.14,405440.0
2020-05-27 15:50:00,16.14,16.16,16.12,16.12,388716.0,16.14,16.16,16.12,16.12,388716.0
2020-05-27 15:55:00,16.13,16.15,16.11,16.14,906710.0,16.13,16.15,16.11,16.14,906710.0
2020-05-28 09:30:00,16.24,16.26,16.22,16.26,1175474.0,16.24,16.26,16.22,16.26,1175474.0
2020-05-28 09:35:00,16.26,16.34,16.25,16.28,1608875.0,16.26,16.34,16.25,16.28,1608875.0
2020-05-28 09:40:00,16.27,16.3,16.25,16.29,617354.0,16.27,16.3,16.25,16.29,617354.0
2020-05-28 09:45:00,16.29,16.31,16.24,16.25,574815.0,16.29,16.31,16.24,16.25,574815.0
2020-05-28 09:50:00,16.25,16.26,16.23,16.24,303790.0,16.25,16.26,16.23,16.24,303790.0
2020-05-28 09:55:00,16.24,16.27,16.16,16.18,801197.0,16.24,16.27,16.16,16.18,801197.0
2020-05-28 10:00:00,16.18,16.19,16.12,16.17,791032.0,16.18,16.19,16.12,16.17,791032.0
2020-05-28 10:05:00,16.16,16.19,16.12,16.16,390222.0,16.16,16.19,16.12,16.16,390222.0
2020-05-28 10:10:00,16.16,16.22,16.15,16.21,320917.0,16.16,16.22,16.15,16.21,320917.0
2020-05-28 10:15:00,16.21,16.22,16.18,16.21,976443.0,16.21,16.22,16.18,16.21,976443.0
2020-05-28 10:20:00,16.21,16.25,16.21,16.25,377786.0,16.21,16.25,16.21,16.25,377786.0
2020-05-28 10:25:00,16.24,16.27,16.23,16.24,393473.0,16.24,16.27,16.23,16.24,393473.0
2020-05-28 10:30:00,16.25,16.26,16.22,16.26,523247.0,16.25,16.26,16.22,16.26,523247.0
2020-05-28 10:35:00,16.25,16.27,16.25,16.27,441617.0,16.25,16.27,16.25,16.27,441617.0
2020-05-28 10:40:00,16.27,16.28,16.25,16.26,842401.0,16.27,16.28,16.25,16.26,842401.0
2020-05-28 10:45:00,16.26,16.29,16.25,16.27,192303.0,16.26,16.29,16.25,16.27,192303.0
2020-05-28 10:50:00,16.27,16.29,16.26,16.28,350236.0,16.27,16.29,16.26,16.28,350236.0
2020-05-28 10:55:00,16.29,16.29,16.27,16.27,191338.0,16.29,16.29,16.27,16.27,191338.0
2020-05-28 11:00:00,16.27,16.27,16.23,16.27,575358.0,16.27,16.27,16.23,16.27,575358.0
2020-05-28 11:05:00,16.27,16.3,16.26,16.28,1171693.0,16.27,16.3,16.26,16.28,1171693.0
2020-05-28 11:10:00,16.27,16.29,16.27,16.28,281073.0,16.27,16.29,16.27,16.28,281073.0
2020-05-28 11:15:00,16.28,16.28,16.25,16.25,142395.0,16.28,16.28,16.25,16.25,142395.0
2020-05-28 11:20:00,16.26,16.27,16.24,16.27,375276.0,16.26,16.27,16.24,16.27,375276.0
2020-05-28 11:25:00,16.27,16.27,16.25,16.26,97055.0,16.27,16.27,16.25,16.26,97055.0
2020-05-28 11:30:00,16.26,16.28,16.24,16.24,234368.0,16.26,16.28,16.24,16.24,234368.0
2020-05-28 11:35:00,16.25,16.26,16.23,16.25,240176.0,16.25,16.26,16.23,16.25,240176.0
2020-05-28 11:40:00,16.25,16.26,16.22,16.25,417760.0,16.25,16.26,16.22,16.25,417760.0
2020-05-28 11:45:00,16.25,16.27,16.24,16.26,111920.0,16.25,16.27,16.24,16.26,111920.0
2020-05-28 11:50:00,16.26,16.28,16.26,16.27,284926.0,16.26,16.28,16.26,16.27,284926.0
2020-05-28 11:55:00,16.26,16.29,16.26,16.29,149577.0,16.26,16.29,16.26,16.29,149577.0
2020-05-28 12:00:00,16.28,16.29,16.27,16.28,163442.0,16.28,16.29,16.27,16.28,163442.0
2020-05-28 12:05:00,16.27,16.28,16.24,16.25,278177.0,16.27,16.28,16.24,16.25,278177.0
2020-05-28 12:10:00,16.24,16.26,16.23,16.24,226753.0,16.24,16.26,16.23,16.24,226753.0
2020-05-28 12:15:00,16.24,16.25,16.23,16.25,133195.0,16.24,16.25,16.23,16.25,133195.0
2020-05-28 12:20:00,16.25,16.25,16.23,16.23,58897.0,16.25,16.25,16.23,16.23,58897.0
2020-05-28 12:25:00,16.23,16.24,16.21,16.23,318698.0,16.23,16.24,16.21,16.23,318698.0
2020-05-28 12:30:00,16.22,16.24,16.22,16.23,178816.0,16.22,16.24,16.22,16.23,178816.0
2020-05-28 12:35:00,16.24,16.24,16.22,16.22,89473.0,16.24,16.24,16.22,16.22,89473.0
2020-05-28 12:40:00,16.23,16.24,16.18,16.19,254165.0,16.23,16.24,16.18,16.19,254165.0
2020-05-28 12:45:00,16.19,16.22,16.19,16.21,169063.0,16.19,16.22,16.19,16.21,169063.0
2020-05-28 12:50:00,16.21,16.26,16.2,16.25,398962.0,16.21,16.26,16.2,16.25,398962.0
2020-05-28 12:55:00,16.24,16.25,16.23,16.24,260163.0,16.24,16.25,16.23,16.24,260163.0
2020-05-28 13:00:00,16.24,16.26,16.23,16.25,147612.0,16.24,16.26,16.23,16.25,147612.0
2020-05-28 13:05:00,16.25,16.26,16.23,16.25,191466.0,16.25,16.26,16.23,16.25,191466.0
2020-05-28 13:10:00,16.24,16.25,16.22,16.22,150734.0,16.24,16.25,16.22,16.22,150734.0
2020-05-28 13:15:00,16.23,16.24,16.2,16.21,212701.0,16.23,16.24,16.2,16.21,212701.0
2020-05-28 13:20:00,16.21,16.23,16.19,16.22,304053.0,16.21,16.23,16.19,16.22,304053.0
2020-05-28 13:25:00,16.21,16.22,16.17,16.18,631627.0,16.21,16.22,16.17,16.18,631627.0
2020-05-28 13:30:00,16.18,16.19,16.15,16.18,340848.0,16.18,16.19,16.15,16.18,340848.0
2020-05-28 13:35:00,16.18,16.19,16.16,16.17,246156.0,16.18,16.19,16.16,16.17,246156.0
2020-05-28 13:40:00,16.17,16.18,16.13,16.15,167100.0,16.17,16.18,16.13,16.15,167100.0
2020-05-28 13:45:00,16.15,16.17,16.14,16.14,107799.0,16.15,16.17,16.14,16.14,107799.0
2020-05-28 13:50:00,16.15,16.15,16.12,16.13,638694.0,16.15,16.15,16.12,16.13,638694.0
2020-05-28 13:55:00,16.13,16.14,16.11,16.12,718125.0,16.13,16.14,16.11,16.12,718125.0
2020-05-28 14:00:00,16.12,16.15,16.1,16.14,654247.0,16.12,16.15,16.1,16.14,654247.0
2020-05-28 14:05:00,16.14,16.16,16.13,16.14,166340.0,16.14,16.16,16.13,16.14,166340.0
2020-05-28 14:10:00,16.15,16.16,16.14,16.14,96553.0,16.15,16.16,16.14,16.14,96553.0
2020-05-28 14:15:00,16.14,16.14,16.12,16.14,174841.0,16.14,16.14,16.12,16.14,174841.0
2020-05-28 14:20:00,16.13,16.15,16.11,16.12,627422.0,16.13,16.15,16.11,16.12,627422.0
2020-05-28 14:25:00,16.11,16.13,16.1,16.12,334740.0,16.11,16.13,16.1,16.12,334740.0
2020-05-28 14:30:00,16.12,16.13,16.11,16.13,88009.0,16.12,16.13,16.11,16.13,88009.0
2020-05-28 14:35:00,16.12,16.13,16.11,16.12,242516.0,16.12,16.13,16.11,16.12,242516.0
2020-05-28 14:40:00,16.13,16.15,16.12,16.14,163670.0,16.13,16.15,16.12,16.14,163670.0
2020-05-28 14:45:00,16.14,16.16,16.13,16.14,386966.0,16.14,16.16,16.13,16.14,386966.0
2020-05-28 14:50:00,16.14,16.16,16.13,16.15,154745.0,16.14,16.16,16.13,16.15,154745.0
2020-05-28 14:55:00,16.15,16.18,16.14,16.18,314913.0,16.15,16.18,16.14,16.18,314913.0
2020-05-28 15:00:00,16.17,16.21,16.17,16.2,224347.0,16.17,16.21,16.17,16.2,224347.0
2020-05-28 15:05:00,16.2,16.2,16.18,16.18,117390.0,16.2,16.2,16.18,16.18,117390.0
2020-05-28 15:10:00,16.18,16.2,16.17,16.2,232211.0,16.18,16.2,16.17,16.2,232211.0
2020-05-28 15:15:00,16.2,16.21,16.16,16.18,129308.0,16.2,16.21,16.16,16.18,129308.0
2020-05-28 15:20:00,16.18,16.19,16.17,16.18,98507.0,16.18,16.19,16.17,16.18,98507.0
2020-05-28 15:25:00,16.18,16.19,16.14,16.15,329812.0,16.18,16.19,16.14,16.15,329812.0
2020-05-28 15:30:00,16.15,16.19,16.15,16.18,205553.0,16.15,16.19,16.15,16.18,205553.0
2020-05-28 15:35:00,16.19,16.2,16.18,16.19,130897.0,16.19,16.2,16.18,16.19,130897.0
2020-05-28 15:40:00,16.19,16.19,16.17,16.19,136481.0,16.19,16.19,16.17,16.19,136481.0
2020-05-28 15:45:00,16.19,16.19,16.15,16.16,337931.0,16.19,16.19,16.15,16.16,337931.0
2020-05-28 15:50:00,16.16,16.17,16.15,16.16,407712.0,16.16,16.17,16.15,16.16,407712.0
2020-05-28 15:55:00,16.16,16.2,16.15,16.2,626492.0,16.16,16.2,16.15,16.2,626492.0
2020-05-29 09:30:00,16.55,16.59,16.54,16.54,1775215.0,16.55,16.59,16.54,16.54,1775215.0
2020-05-29 09:35:00,16.55,16.59,16.54,16.57,862362.0,16.55,16.59,16.54,16.57,862362.0
2020-05-29 09:40:00,16.57,16.59,16.56,16.59,620244.0,16.57,16.59,16.56,16.59,620244.0
2020-05-29 09:45:00,16.59,16.59,16.49,16.51,1268959.0,16.59,16.59,16.49,16.51,1268959.0
2020-05-29 09:50:00,16.5,16.53,16.5,16.51,516801.0,16.5,16.53,16.5,16.51,516801.0
2020-05-29 09:55:00,16.51,16.54,16.5,16.54,315467.0,16.51,16.54,16.5,16.54,315467.0
2020-05-29 10:00:00,16.54,16.57,16.53,16.57,321583.0,16.54,16.57,16.53,16.57,321583.0
2020-05-29 10:05:00,16.57,16.58,16.52,16.54,434363.0,16.57,16.58,16.52,16.54,434363.0
2020-05-29 10:10:00,16.53,16.56,16.52,16.54,536824.0,16.53,16.56,16.52,16.54,536824.0
2020-05-29 10:15:00,16.55,16.59,16.54,16.58,461647.0,16.55,16.59,16.54,16.58,461647.0
2020-05-29 10:20:00,16.59,16.59,16.56,16.57,487870.0,16.59,16.59,16.56,16.57,487870.0
2020-05-29 10:25:00,16.57,16.59,16.56,16.58,427559.0,16.57,16.59,16.56,16.58,427559.0
2020-05-29 10:30:00,16.57,16.58,16.55,16.57,370753.0,16.57,16.58,16.55,16.57,370753.0
2020-05-29 10:35:00,16.57,16.6,16.57,16.59,428329.0,16.57,16.6,16.57,16.59,428329.0
2020-05-29 10:40:00,16.59,16.62,16.58,16.59,744862.0,16.59,16.62,16.58,16.59,744862.0
2020-05-29 10:45:00,16.59,16.61,16.58,16.6,278783.0,16.59,16.61,16.58,16.6,278783.0
2020-05-29 10:50:00,16.6,16.64,16.59,16.6,742327.0,16.6,16.64,16.59,16.6,742327.0
2020-05-29 10:55:00,16.6,16.64,16.59,16.64,548425.0,16.6,16.64,16.59,16.64,548425.0
2020-05-29 11:00:00,16.64,16.64,16.57,16.59,1166132.0,16.64,16.64,16.57,16.59,1166132.0
2020-05-29 11:05:00,16.59,16.62,16.56,16.58,1147961.0,16.59,16.62,16.56,16.58,1147961.0
2020-05-29 11:10:00,16.58,16.59,16.56,16.57,744287.0,16.58,16.59,16.56,16.57,744287.0
2020-05-29 11:15:00,16.56,16.6,16.56,16.56,619667.0,16.56,16.6,16.56,16.56,619667.0
2020-05-29 11:20:00,16.57,16.61,16.56,16.61,647163.0,16.57,16.61,16.56,16.61,647163.0
2020-05-29 11:25:00,16.61,16.62,16.6,16.6,541150.0,16.61,16.62,16.6,16.6,541150.0
2020-05-29 11:30:00,16.6,16.63,16.59,16.63,413488.0,16.6,16.63,16.59,16.63,413488.0
2020-05-29 11:35:00,16.63,16.65,16.62,16.64,325696.0,16.63,16.65,16.62,16.64,325696.0
2020-05-29 11:40:00,16.64,16.65,16.62,16.64,237247.0,16.64,16.65,16.62,16.64,237247.0
2020-05-29 11:45:00,16.64,16.66,16.63,16.64,818945.0,16.64,16.66,16.63,16.64,818945.0
2020-05-29 11:50:00,16.65,16.67,16.64,16.65,572611.0,16.65,16.67,16.64,16.65,572611.0
2020-05-29 11:55:00,16.65,16.65,16.62,16.64,351889.0,16.65,16.65,16.62,16.64,351889.0
2020-05-29 12:00:00,16.64,16.65,16.63,16.64,211127.0,16.64,16.65,16.63,16.64,211127.0
2020-05-29 12:05:00,16.64,16.66,16.63,16.64,247361.0,16.64,16.66,16.63,16.64,247361.0
2020-05-29 12:10:00,16.63,16.66,16.63,16.65,336890.0,16.63,16.66,16.63,16.65,336890.0
2020-05-29 12:15:00,16.65,16.67,16.64,16.65,215162.0,16.65,16.67,16.64,16.65,215162.0
2020-05-29 12:20:00,16.65,16.66,16.64,16.64,132815.0,16.65,16.66,16.64,16.64,132815.0
2020-05-29 12:25:00,16.64,16.65,16.62,16.62,247906.0,16.64,16.65,16.62,16.62,247906.0
2020-05-29 12:30:00,16.63,16.63,16.6,16.61,853133.0,16.63,16.63,16.6,16.61,853133.0
2020-05-29 12:35:00,16.61,16.63,16.6,16.62,396563.0,16.61,16.63,16.6,16.62,396563.0
2020-05-29 12:40:00,16.62,16.65,16.61,16.65,438814.0,16.62,16.65,16.61,16.65,438814.0
2020-05-29 12:45:00,16.64,16.66,16.64,16.64,234271.0,16.64,16.66,16.64,16.64,234271.0
2020-05-29 12:50:00,16.65,16.65,16.63,16.64,434362.0,16.65,16.65,16.63,16.64,434362.0
2020-05-29 12:55:00,16.64,16.65,16.62,16.64,201006.0,16.64,16.65,16.62,16.64,201006.0
2020-05-29 13:00:00,16.64,16.65,16.63,16.65,212546.0,16.64,16.65,16.63,16.65,212546.0
2020-05-29 13:05:00,16.64,16.65,16.63,16.64,429724.0,16.64,16.65,16.63,16.64,429724.0
2020-05-29 13:10:00,16.64,16.67,16.63,16.66,708053.0,16.64,16.67,16.63,16.66,708053.0
2020-05-29 13:15:00,16.66,16.68,16.65,16.67,275025.0,16.66,16.68,16.65,16.67,275025.0
2020-05-29 13:20:00,16.66,16.69,16.65,16.66,686101.0,16.66,16.69,16.65,16.66,686101.0
2020-05-29 13:25:00,16.66,16.69,16.65,16.69,482990.0,16.66,16.69,16.65,16.69,482990.0
2020-05-29 13:30:00,16.68,16.7,16.67,16.7,761858.0,16.68,16.7,16.67,16.7,761858.0
2020-05-29 13:35:00,16.69,16.7,16.68,16.69,68644.0,16.69,16.7,16.68,16.69,68644.0
2020-05-29 13:40:00,16.68,16.7,16.68,16.69,474367.0,16.68,16.7,16.68,16.69,474367.0
2020-05-29 13:45:00,16.69,16.69,16.67,16.68,115451.0,16.69,16.69,16.67,16.68,115451.0
2020-05-29 13:50:00,16.68,16.69,16.67,16.69,234809.0,16.68,16.69,16.67,16.69,234809.0
2020-05-29 13:55:00,16.69,16.69,16.67,16.67,185437.0,16.69,16.69,16.67,16.67,185437.0
2020-05-29 14:00:00,16.67,16.68,16.65,16.68,186614.0,16.67,16.68,16.65,16.68,186614.0
2020-05-29 14:05:00,16.68,16.69,16.66,16.68,290605.0,16.68,16.69,16.66,16.68,290605.0
2020-05-29 14:10:00,16.68,16.7,16.65,16.66,577757.0,16.68,16.7,16.65,16.66,577757.0
2020-05-29 14:15:00,16.66,16.67,16.65,16.66,361221.0,16.66,16.67,16.65,16.66,361221.0
2020-05-29 14:20:00,16.67,16.68,16.66,16.68,233059.0,16.67,16.68,16.66,16.68,233059.0
2020-05-29 14:25:00,16.68,16.68,16.64,16.66,237648.0,16.68,16.68,16.64,16.66,237648.0
2020-05-29 14:30:00,16.65,16.67,16.63,16.63,470222.0,16.65,16.67,16.63,16.63,470222.0
2020-05-29 14:35:00,16.64,16.64,16.59,16.61,517745.0,16.64,16.64,16.59,16.61,517745.0
2020-05-29 14:40:00,16.61,16.63,16.58,16.63,319777.0,16.61,16.63,16.58,16.63,319777.0
2020-05-29 14:45:00,16.63,16.64,16.62,16.62,227939.0,16.63,16.64,16.62,16.62,227939.0
2020-05-29 14:50:00,16.62,16.67,16.59,16.64,624731.0,16.62,16.67,16.59,16.64,624731.0
2020-05-29 14:55:00,16.64,16.66,16.58,16.6,693275.0,16.64,16.66,16.58,16.6,693275.0
2020-05-29 15:00:00,16.6,16.61,16.52,16.54,1003705.0,16.6,16.61,16.52,16.54,1003705.0
2020-05-29 15:05:00,16.55,16.59,16.54,16.56,454826.0,16.55,16.59,16.54,16.56,454826.0
2020-05-29 15:10:00,16.57,16.6,16.56,16.59,432957.0,16.57,16.6,16.56,16.59,432957.0
2020-05-29 15:15:00,16.59,16.61,16.58,16.61,458827.0,16.59,16.61,16.58,16.61,458827.0
2020-05-29 15:20:00,16.61,16.62,16.6,16.61,186216.0,16.61,16.62,16.6,16.61,186216.0
2020-05-29 15:25:00,16.61,16.61,16.57,16.6,628842.0,16.61,16.61,16.57,16.6,628842.0
2020-05-29 15:30:00,16.6,16.62,16.59,16.61,151721.0,16.6,16.62,16.59,16.61,151721.0
2020-05-29 15:35:00,16.61,16.63,16.6,16.63,422116.0,16.61,16.63,16.6,16.63,422116.0
2020-05-29 15:40:00,16.63,16.63,16.59,16.61,428472.0,16.63,16.63,16.59,16.61,428472.0
2020-05-29 15:45:00,16.6,16.62,16.59,16.6,440783.0,16.6,16.62,16.59,16.6,440783.0
2020-05-29 15:50:00,16.6,16.64,16.6,16.64,652861.0,16.6,16.64,16.6,16.64,652861.0
2020-05-29 15:55:00,16.64,16.66,16.63,16.65,1340565.0,16.64,16.66,16.63,16.65,1340565.0
2020-06-01 09:30:00,16.86,16.91,16.85,16.88,1161277.0,16.86,16.91,16.85,16.88,1161277.0
2020-06-01 09:35:00,16.89,16.94,16.88,16.93,481118.0,16.89,16.94,16.88,16.93,481118.0
2020-06-01 09:40:00,16.93,16.95,16.9,16.94,414778.0,16.93,16.95,16.9,16.94,414778.0
2020-06-01 09:45:00,16.94,16.96,16.9,16.94,499470.0,16.94,16.96,16.9,16.94,499470.0
2020-06-01 09:50:00,16.93,16.94,16.9,16.91,384798.0,16.93,16.94,16.9,16.91,384798.0
2020-06-01 09:55:00,16.91,16.93,16.9,16.93,150617.0,16.91,16.93,16.9,16.93,150617.0
2020-06-01 10:00:00,16.92,16.93,16.83,16.89,1003451.0,16.92,16.93,16.83,16.89,1003451.0
2020-06-01 10:05:00,16.9,16.94,16.89,16.93,592244.0,16.9,16.94,16.89,16.93,592244.0
2020-06-01 10:10:00,16.93,16.98,16.92,16.96,570190.0,16.93,16.98,16.92,16.96,570190.0
2020-06-01 10:15:00,16.96,16.97,16.94,16.96,637523.0,16.96,16.97,16.94,16.96,637523.0
2020-06-01 10:20:00,16.96,16.98,16.95,16.95,704155.0,16.96,16.98,16.95,16.95,704155.0
2020-06-01 10:25:00,16.96,16.96,16.93,16.95,769981.0,16.96,16.96,16.93,16.95,769981.0
2020-06-01 10:30:00,16.95,16.97,16.92,16.92,504720.0,16.95,16.97,16.92,16.92,504720.0
2020-06-01 10:35:00,16.92,16.94,16.89,16.89,939633.0,16.92,16.94,16.89,16.89,939633.0
2020-06-01 10:40:00,16.9,16.91,16.89,16.89,491759.0,16.9,16.91,16.89,16.89,491759.0
2020-06-01 10:45:00,16.9,16.92,16.88,16.91,475610.0,16.9,16.92,16.88,16.91,475610.0
2020-06-01 10:50:00,16.91,16.96,16.9,16.95,914904.0,16.91,16.96,16.9,16.95,914904.0
2020-06-01 10:55:00,16.95,16.98,16.94,16.98,701225.0,16.95,16.98,16.94,16.98,701225.0
2020-06-01 11:00:00,16.98,16.99,16.95,16.96,374312.0,16.98,16.99,16.95,16.96,374312.0
2020-06-01 11:05:00,16.96,17.0,16.96,17.0,601018.0,16.96,17.0,16.96,17.0,601018.0
2020-06-01 11:10:00,17.0,17.03,16.99,17.03,877279.0,17.0,17.03,16.99,17.03,877279.0
2020-06-01 11:15:00,17.03,17.03,17.0,17.0,304424.0,17.03,17.03,17.0,17.0,304424.0
2020-06-01 11:20:00,17.01,17.03,17.0,17.02,773522.0,17.01,17.03,17.0,17.02,773522.0
2020-06-01 11:25:00,17.03,17.05,17.02,17.05,495032.0,17.03,17.05,17.02,17.05,495032.0
2020-06-01 11:30:00,17.05,17.07,17.04,17.07,569262.0,17.05,17.07,17.04,17.07,569262.0
2020-06-01 11:35:00,17.07,17.07,17.04,17.06,955223.0,17.07,17.07,17.04,17.06,955223.0
2020-06-01 11:40:00,17.06,17.08,17.05,17.08,538030.0,17.06,17.08,17.05,17.08,538030.0
2020-06-01 11:45:00,17.08,17.08,17.04,17.05,338043.0,17.08,17.08,17.04,17.05,338043.0
2020-06-01 11:50:00,17.05,17.06,17.03,17.05,253047.0,17.05,17.06,17.03,17.05,253047.0
2020-06-01 11:55:00,17.04,17.07,17.03,17.07,402326.0,17.04,17.07,17.03,17.07,402326.0
2020-06-01 12:00:00,17.07,17.07,17.05,17.06,282716.0,17.07,17.07,17.05,17.06,282716.0
2020-06-01 12:05:00,17.07,17.07,17.04,17.05,375138.0,17.07,17.07,17.04,17.05,375138.0
2020-06-01 12:10:00,17.05,17.05,17.03,17.05,196935.0,17.05,17.05,17.03,17.05,196935.0
2020-06-01 12:15:00,17.04,17.06,17.04,17.05,434371.0,17.04,17.06,17.04,17.05,434371.0
2020-06-01 12:20:00,17.05,17.05,17.02,17.03,350265.0,17.05,17.05,17.02,17.03,350265.0
2020-06-01 12:25:00,17.04,17.04,17.0,17.02,346092.0,17.04,17.04,17.0,17.02,346092.0
2020-06-01 12:30:00,17.02,17.04,17.01,17.04,308165.0,17.02,17.04,17.01,17.04,308165.0
2020-06-01 12:35:00,17.03,17.04,17.02,17.03,88492.0,17.03,17.04,17.02,17.03,88492.0
2020-06-01 12:40:00,17.04,17.05,17.03,17.04,275109.0,17.04,17.05,17.03,17.04,275109.0
2020-06-01 12:45:00,17.05,17.06,17.04,17.05,199931.0,17.05,17.06,17.04,17.05,199931.0
2020-06-01 12:50:00,17.05,17.06,17.04,17.04,233238.0,17.05,17.06,17.04,17.04,233238.0
2020-06-01 12:55:00,17.05,17.05,17.02,17.04,359269.0,17.05,17.05,17.02,17.04,359269.0
2020-06-01 13:00:00,17.04,17.04,17.02,17.03,458621.0,17.04,17.04,17.02,17.03,458621.0
2020-06-01 13:05:00,17.04,17.04,17.01,17.02,204147.0,17.04,17.04,17.01,17.02,204147.0
2020-06-01 13:10:00,17.02,17.04,17.0,17.02,554733.0,17.02,17.04,17.0,17.02,554733.0
2020-06-01 13:15:00,17.02,17.03,17.01,17.03,119040.0,17.02,17.03,17.01,17.03,119040.0
2020-06-01 13:20:00,17.03,17.06,17.02,17.06,355129.0,17.03,17.06,17.02,17.06,355129.0
2020-06-01 13:25:00,17.05,17.06,17.02,17.03,457491.0,17.05,17.06,17.02,17.03,457491.0
2020-06-01 13:30:00,17.03,17.04,17.02,17.04,116576.0,17.03,17.04,17.02,17.04,116576.0
2020-06-01 13:35:00,17.04,17.04,17.01,17.02,146709.0,17.04,17.04,17.01,17.02,146709.0
2020-06-01 13:40:00,17.02,17.02,17.0,17.01,258817.0,17.02,17.02,17.0,17.01,258817.0
2020-06-01 13:45:00,17.01,17.02,17.0,17.01,154753.0,17.01,17.02,17.0,17.01,154753.0
2020-06-01 13:50:00,17.0,17.02,16.98,16.99,234856.0,17.0,17.02,16.98,16.99,234856.0
2020-06-01 13:55:00,16.99,17.0,16.98,17.0,52601.0,16.99,17.0,16.98,17.0,52601.0
2020-06-01 14:00:00,17.0,17.01,16.99,17.0,116443.0,17.0,17.01,16.99,17.0,116443.0
2020-06-01 14:05:00,17.0,17.01,16.99,17.0,93035.0,17.0,17.01,16.99,17.0,93035.0
2020-06-01 14:10:00,17.01,17.01,16.98,17.0,141411.0,17.01,17.01,16.98,17.0,141411.0
2020-06-01 14:15:00,17.0,17.0,16.98,16.99,138396.0,17.0,17.0,16.98,16.99,138396.0
2020-06-01 14:20:00,16.99,17.0,16.97,16.98,382877.0,16.99,17.0,16.97,16.98,382877.0
2020-06-01 14:25:00,16.99,17.01,16.98,17.0,215673.0,16.99,17.01,16.98,17.0,215673.0
2020-06-01 14:30:00,17.01,17.01,16.97,17.0,338500.0,17.01,17.01,16.97,17.0,338500.0
2020-06-01 14:35:00,17.0,17.01,16.99,17.01,212766.0,17.0,17.01,16.99,17.01,212766.0
2020-06-01 14:40:00,17.01,17.02,16.99,17.0,175419.0,17.01,17.02,16.99,17.0,175419.0
2020-06-01 14:45:00,17.0,17.0,16.99,17.0,98455.0,17.0,17.0,16.99,17.0,98455.0
2020-06-01 14:50:00,17.0,17.03,16.99,17.03,183054.0,17.0,17.03,16.99,17.03,183054.0
2020-06-01 14:55:00,17.02,17.04,17.02,17.03,233888.0,17.02,17.04,17.02,17.03,233888.0
2020-06-01 15:00:00,17.03,17.05,17.02,17.05,146517.0,17.03,17.05,17.02,17.05,146517.0
2020-06-01 15:05:00,17.05,17.05,17.03,17.04,122512.0,17.05,17.05,17.03,17.04,122512.0
2020-06-01 15:10:00,17.04,17.06,17.03,17.06,179595.0,17.04,17.06,17.03,17.06,179595.0
2020-06-01 15:15:00,17.06,17.07,17.05,17.06,167268.0,17.06,17.07,17.05,17.06,167268.0
2020-06-01 15:20:00,17.07,17.08,17.06,17.07,136487.0,17.07,17.08,17.06,17.07,136487.0
2020-06-01 15:25:00,17.07,17.08,17.06,17.07,139130.0,17.07,17.08,17.06,17.07,139130.0
2020-06-01 15:30:00,17.07,17.08,17.06,17.07,177468.0,17.07,17.08,17.06,17.07,177468.0
2020-06-01 15:35:00,17.07,17.07,17.06,17.07,64606.0,17.07,17.07,17.06,17.07,64606.0
2020-06-01 15:40:00,17.06,17.08,17.06,17.08,305251.0,17.06,17.08,17.06,17.08,305251.0
2020-06-01 15:45:00,17.07,17.08,17.06,17.07,309558.0,17.07,17.08,17.06,17.07,309558.0
2020-06-01 15:50:00,17.07,17.07,17.05,17.06,341285.0,17.07,17.07,17.05,17.06,341285.0
2020-06-01 15:55:00,17.06,17.1,17.05,17.09,966377.0,17.06,17.1,17.05,17.09,966377.0
2020-06-02 09:30:00,17.06,17.07,17.01,17.02,715035.0,17.06,17.07,17.01,17.02,715035.0
2020-06-02 09:35:00,17.02,17.02,16.99,17.0,487031.0,17.02,17.02,16.99,17.0,487031.0
2020-06-02 09:40:00,17.0,17.05,16.98,17.04,554246.0,17.0,17.05,16.98,17.04,554246.0
2020-06-02 09:45:00,17.04,17.05,16.99,17.0,550192.0,17.04,17.05,16.99,17.0,550192.0
2020-06-02 09:50:00,17.0,17.02,16.99,17.01,409612.0,17.0,17.02,16.99,17.01,409612.0
2020-06-02 09:55:00,17.0,17.02,16.98,17.02,528785.0,17.0,17.02,16.98,17.02,528785.0
2020-06-02 10:00:00,17.02,17.03,16.98,17.01,376136.0,17.02,17.03,16.98,17.01,376136.0
2020-06-02 10:05:00,17.01,17.03,16.99,17.02,327456.0,17.01,17.03,16.99,17.02,327456.0
2020-06-02 10:10:00,17.02,17.02,16.99,17.01,90629.0,17.02,17.02,16.99,17.01,90629.0
2020-06-02 10:15:00,17.0,17.05,17.0,17.04,401419.0,17.0,17.05,17.0,17.04,401419.0
2020-06-02 10:20:00,17.03,17.04,17.01,17.01,303448.0,17.03,17.04,17.01,17.01,303448.0
2020-06-02 10:25:00,17.02,17.02,16.98,16.99,306617.0,17.02,17.02,16.98,16.99,306617.0
2020-06-02 10:30:00,16.99,17.0,16.95,16.98,373928.0,16.99,17.0,16.95,16.98,373928.0
2020-06-02 10:35:00,16.98,16.99,16.96,16.98,548709.0,16.98,16.99,16.96,16.98,548709.0
2020-06-02 10:40:00,16.98,16.98,16.95,16.97,395897.0,16.98,16.98,16.95,16.97,395897.0
2020-06-02 10:45:00,16.97,16.97,16.89,16.91,836073.0,16.97,16.97,16.89,16.91,836073.0
2020-06-02 10:50:00,16.9,16.96,16.89,16.93,500754.0,16.9,16.96,16.89,16.93,500754.0
2020-06-02 10:55:00,16.93,16.95,16.9,16.94,326102.0,16.93,16.95,16.9,16.94,326102.0
2020-06-02 11:00:00,16.94,16.95,16.91,16.91,460791.0,16.94,16.95,16.91,16.91,460791.0
2020-06-02 11:05:00,16.91,16.94,16.85,16.86,695275.0,16.91,16.94,16.85,16.86,695275.0
2020-06-02 11:10:00,16.86,16.9,16.85,16.89,318857.0,16.86,16.9,16.85,16.89,318857.0
2020-06-02 11:15:00,16.9,16.9,16.87,16.88,300087.0,16.9,16.9,16.87,16.88,300087.0
2020-06-02 11:20:00,16.88,16.9,16.87,16.88,166000.0,16.88,16.9,16.87,16.88,166000.0
2020-06-02 11:25:00,16.88,16.88,16.73,16.74,2045315.0,16.88,16.88,16.73,16.74,2045315.0
2020-06-02 11:30:00,16.74,16.77,16.71,16.74,870625.0,16.74,16.77,16.71,16.74,870625.0
2020-06-02 11:35:00,16.75,16.75,16.71,16.72,692398.0,16.75,16.75,16.71,16.72,692398.0
2020-06-02 11:40:00,16.72,16.74,16.7,16.74,399823.0,16.72,16.74,16.7,16.74,399823.0
2020-06-02 11:45:00,16.74,16.77,16.73,16.76,562850.0,16.74,16.77,16.73,16.76,562850.0
2020-06-02 11:50:00,16.77,16.77,16.64,16.64,930423.0,16.77,16.77,16.64,16.64,930423.0
2020-06-02 11:55:00,16.65,16.69,16.64,16.67,515902.0,16.65,16.69,16.64,16.67,515902.0
2020-06-02 12:00:00,16.66,16.71,16.65,16.7,647292.0,16.66,16.71,16.65,16.7,647292.0
2020-06-02 12:05:00,16.7,16.71,16.64,16.66,452338.0,16.7,16.71,16.64,16.66,452338.0
2020-06-02 12:10:00,16.66,16.66,16.57,16.6,1332805.0,16.66,16.66,16.57,16.6,1332805.0
2020-06-02 12:15:00,16.61,16.63,16.59,16.62,562414.0,16.61,16.63,16.59,16.62,562414.0
2020-06-02 12:20:00,16.62,16.64,16.58,16.59,374254.0,16.62,16.64,16.58,16.59,374254.0
2020-06-02 12:25:00,16.58,16.62,16.57,16.6,490928.0,16.58,16.62,16.57,16.6,490928.0
2020-06-02 12:30:00,16.61,16.63,16.57,16.59,749222.0,16.61,16.63,16.57,16.59,749222.0
2020-06-02 12:35:00,16.59,16.63,16.58,16.63,433464.0,16.59,16.63,16.58,16.63,433464.0
2020-06-02 12:40:00,16.63,16.67,16.62,16.66,432671.0,16.63,16.67,16.62,16.66,432671.0
2020-06-02 12:45:00,16.66,16.68,16.64,16.66,267029.0,16.66,16.68,16.64,16.66,267029.0
2020-06-02 12:50:00,16.66,16.67,16.64,16.64,281055.0,16.66,16.67,16.64,16.64,281055.0
2020-06-02 12:55:00,16.64,16.65,16.61,16.64,194288.0,16.64,16.65,16.61,16.64,194288.0
2020-06-02 13:00:00,16.65,16.69,16.64,16.68,390435.0,16.65,16.69,16.64,16.68,390435.0
2020-06-02 13:05:00,16.67,16.71,16.67,16.71,205348.0,16.67,16.71,16.67,16.71,205348.0
2020-06-02 13:10:00,16.71,16.72,16.7,16.7,406036.0,16.71,16.72,16.7,16.7,406036.0
2020-06-02 13:15:00,16.71,16.74,16.69,16.72,896010.0,16.71,16.74,16.69,16.72,896010.0
2020-06-02 13:20:00,16.72,16.74,16.71,16.72,444629.0,16.72,16.74,16.71,16.72,444629.0
2020-06-02 13:25:00,16.71,16.74,16.71,16.74,156513.0,16.71,16.74,16.71,16.74,156513.0
2020-06-02 13:30:00,16.73,16.77,16.73,16.75,544002.0,16.73,16.77,16.73,16.75,544002.0
2020-06-02 13:35:00,16.76,16.77,16.75,16.76,242286.0,16.76,16.77,16.75,16.76,242286.0
2020-06-02 13:40:00,16.76,16.77,16.74,16.76,160998.0,16.76,16.77,16.74,16.76,160998.0
2020-06-02 13:45:00,16.77,16.77,16.73,16.75,120245.0,16.77,16.77,16.73,16.75,120245.0
2020-06-02 13:50:00,16.74,16.77,16.74,16.76,213531.0,16.74,16.77,16.74,16.76,213531.0
2020-06-02 13:55:00,16.76,16.77,16.75,16.77,245778.0,16.76,16.77,16.75,16.77,245778.0
2020-06-02 14:00:00,16.77,16.79,16.76,16.78,205501.0,16.77,16.79,16.76,16.78,205501.0
2020-06-02 14:05:00,16.78,16.78,16.75,16.76,126987.0,16.78,16.78,16.75,16.76,126987.0
2020-06-02 14:10:00,16.76,16.78,16.75,16.77,133800.0,16.76,16.78,16.75,16.77,133800.0
2020-06-02 14:15:00,16.77,16.77,16.75,16.77,101746.0,16.77,16.77,16.75,16.77,101746.0
2020-06-02 14:20:00,16.76,16.77,16.75,16.76,87258.0,16.76,16.77,16.75,16.76,87258.0
2020-06-02 14:25:00,16.77,16.77,16.75,16.75,181683.0,16.77,16.77,16.75,16.75,181683.0
2020-06-02 14:30:00,16.75,16.76,16.75,16.76,52706.0,16.75,16.76,16.75,16.76,52706.0
2020-06-02 14:35:00,16.76,16.77,16.75,16.77,203250.0,16.76,16.77,16.75,16.77,203250.0
2020-06-02 14:40:00,16.77,16.78,16.77,16.78,52314.0,16.77,16.78,16.77,16.78,52314.0
2020-06-02 14:45:00,16.78,16.79,16.77,16.79,135656.0,16.78,16.79,16.77,16.79,135656.0
2020-06-02 14:50:00,16.79,16.81,16.79,16.8,333547.0,16.79,16.81,16.79,16.8,333547.0
2020-06-02 14:55:00,16.79,16.82,16.79,16.81,150338.0,16.79,16.82,16.79,16.81,150338.0
2020-06-02 15:00:00,16.8,16.83,16.8,16.81,247280.0,16.8,16.83,16.8,16.81,247280.0
2020-06-02 15:05:00,16.82,16.83,16.81,16.82,135860.0,16.82,16.83,16.81,16.82,135860.0
2020-06-02 15:10:00,16.82,16.83,16.81,16.82,195537.0,16.82,16.83,16.81,16.82,195537.0
2020-06-02 15:15:00,16.82,16.84,16.82,16.83,293351.0,16.82,16.84,16.82,16.83,293351.0
2020-06-02 15:20:00,16.83,16.84,16.82,16.82,304411.0,16.83,16.84,16.82,16.82,304411.0
2020-06-02 15:25:00,16.82,16.83,16.81,16.83,262486.0,16.82,16.83,16.81,16.83,262486.0
2020-06-02 15:30:00,16.82,16.83,16.81,16.82,370884.0,16.82,16.83,16.81,16.82,370884.0
2020-06-02 15:35:00,16.82,16.83,16.81,16.82,255023.0,16.82,16.83,16.81,16.82,255023.0
2020-06-02 15:40:00,16.82,16.83,16.81,16.82,180351.0,16.82,16.83,16.81,16.82,180351.0
2020-06-02 15:45:00,16.82,16.83,16.81,16.82,259153.0,16.82,16.83,16.81,16.82,259153.0
2020-06-02 15:50:00,16.83,16.85,16.81,16.81,247450.0,16.83,16.85,16.81,16.81,247450.0
2020-06-02 15:55:00,16.81,16.84,16.81,16.83,608491.0,16.81,16.84,16.81,16.83,608491.0
2020-06-03 09:30:00,16.5,16.55,16.47,16.53,981064.0,16.5,16.55,16.47,16.53,981064.0
2020-06-03 09:35:00,16.53,16.56,16.51,16.52,349232.0,16.53,16.56,16.51,16.52,349232.0
2020-06-03 09:40:00,16.52,16.55,16.5,16.52,324185.0,16.52,16.55,16.5,16.52,324185.0
2020-06-03 09:45:00,16.51,16.52,16.5,16.5,379811.0,16.51,16.52,16.5,16.5,379811.0
2020-06-03 09:50:00,16.51,16.53,16.48,16.49,787819.0,16.51,16.53,16.48,16.49,787819.0
2020-06-03 09:55:00,16.48,16.5,16.47,16.48,308360.0,16.48,16.5,16.47,16.48,308360.0
2020-06-03 10:00:00,16.48,16.51,16.47,16.48,685636.0,16.48,16.51,16.47,16.48,685636.0
2020-06-03 10:05:00,16.48,16.49,16.4,16.41,1400451.0,16.48,16.49,16.4,16.41,1400451.0
2020-06-03 10:10:00,16.41,16.43,16.34,16.37,1739590.0,16.41,16.43,16.34,16.37,1739590.0
2020-06-03 10:15:00,16.38,16.39,16.34,16.36,808828.0,16.38,16.39,16.34,16.36,808828.0
2020-06-03 10:20:00,16.36,16.37,16.32,16.34,889725.0,16.36,16.37,16.32,16.34,889725.0
2020-06-03 10:25:00,16.34,16.37,16.32,16.37,963899.0,16.34,16.37,16.32,16.37,963899.0
2020-06-03 10:30:00,16.37,16.38,16.33,16.34,801054.0,16.37,16.38,16.33,16.34,801054.0
2020-06-03 10:35:00,16.35,16.36,16.3,16.33,649417.0,16.35,16.36,16.3,16.33,649417.0
2020-06-03 10:40:00,16.32,16.35,16.27,16.35,880514.0,16.32,16.35,16.27,16.35,880514.0
2020-06-03 10:45:00,16.34,16.38,16.33,16.35,797957.0,16.34,16.38,16.33,16.35,797957.0
2020-06-03 10:50:00,16.34,16.36,16.33,16.35,514273.0,16.34,16.36,16.33,16.35,514273.0
2020-06-03 10:55:00,16.35,16.36,16.31,16.35,538783.0,16.35,16.36,16.31,16.35,538783.0
2020-06-03 11:00:00,16.35,16.38,16.35,16.35,513858.0,16.35,16.38,16.35,16.35,513858.0
2020-06-03 11:05:00,16.35,16.39,16.35,16.37,368894.0,16.35,16.39,16.35,16.37,368894.0
2020-06-03 11:10:00,16.36,16.39,16.35,16.38,310432.0,16.36,16.39,16.35,16.38,310432.0
2020-06-03 11:15:00,16.39,16.39,16.36,16.39,524975.0,16.39,16.39,16.36,16.39,524975.0
2020-06-03 11:20:00,16.38,16.39,16.35,16.38,356530.0,16.38,16.39,16.35,16.38,356530.0
2020-06-03 11:25:00,16.38,16.4,16.37,16.39,366788.0,16.38,16.4,16.37,16.39,366788.0
2020-06-03 11:30:00,16.38,16.45,16.38,16.44,495887.0,16.38,16.45,16.38,16.44,495887.0
2020-06-03 11:35:00,16.44,16.45,16.42,16.44,258845.0,16.44,16.45,16.42,16.44,258845.0
2020-06-03 11:40:00,16.44,16.46,16.42,16.42,268779.0,16.44,16.46,16.42,16.42,268779.0
2020-06-03 11:45:00,16.42,16.46,16.42,16.45,257456.0,16.42,16.46,16.42,16.45,257456.0
2020-06-03 11:50:00,16.46,16.49,16.45,16.48,309262.0,16.46,16.49,16.45,16.48,309262.0
2020-06-03 11:55:00,16.48,16.49,16.46,16.48,303901.0,16.48,16.49,16.46,16.48,303901.0
2020-06-03 12:00:00,16.48,16.51,16.47,16.5,294702.0,16.48,16.51,16.47,16.5,294702.0
2020-06-03 12:05:00,16.5,16.52,16.48,16.49,300272.0,16.5,16.52,16.48,16.49,300272.0
2020-06-03 12:10:00,16.48,16.5,16.47,16.49,167050.0,16.48,16.5,16.47,16.49,167050.0
2020-06-03 12:15:00,16.48,16.49,16.46,16.48,257763.0,16.48,16.49,16.46,16.48,257763.0
2020-06-03 12:20:00,16.48,16.51,16.46,16.5,247242.0,16.48,16.51,16.46,16.5,247242.0
2020-06-03 12:25:00,16.51,16.51,16.49,16.5,313122.0,16.51,16.51,16.49,16.5,313122.0
2020-06-03 12:30:00,16.49,16.5,16.47,16.48,573073.0,16.49,16.5,16.47,16.48,573073.0
2020-06-03 12:35:00,16.49,16.49,16.46,16.48,315276.0,16.49,16.49,16.46,16.48,315276.0
2020-06-03 12:40:00,16.47,16.47,16.45,16.47,309545.0,16.47,16.47,16.45,16.47,309545.0
2020-06-03 12:45:00,16.47,16.49,16.46,16.48,168077.0,16.47,16.49,16.46,16.48,168077.0
2020-06-03 12:50:00,16.48,16.5,16.48,16.49,167026.0,16.48,16.5,16.48,16.49,167026.0
2020-06-03 12:55:00,16.48,16.49,16.47,16.47,306437.0,16.48,16.49,16.47,16.47,306437.0
2020-06-03 13:00:00,16.48,16.5,16.47,16.5,363737.0,16.48,16.5,16.47,16.5,363737.0
2020-06-03 13:05:00,16.5,16.52,16.49,16.5,591990.0,16.5,16.52,16.49,16.5,591990.0
2020-06-03 13:10:00,16.51,16.52,16.5,16.51,360926.0,16.51,16.52,16.5,16.51,360926.0
2020-06-03 13:15:00,16.51,16.54,16.5,16.53,416412.0,16.51,16.54,16.5,16.53,416412.0
2020-06-03 13:20:00,16.53,16.55,16.51,16.52,653171.0,16.53,16.55,16.51,16.52,653171.0
2020-06-03 13:25:00,16.52,16.54,16.52,16.54,282137.0,16.52,16.54,16.52,16.54,282137.0
2020-06-03 13:30:00,16.54,16.54,16.52,16.54,382367.0,16.54,16.54,16.52,16.54,382367.0
2020-06-03 13:35:00,16.54,16.55,16.53,16.53,459941.0,16.54,16.55,16.53,16.53,459941.0
2020-06-03 13:40:00,16.54,16.54,16.53,16.54,251285.0,16.54,16.54,16.53,16.54,251285.0
2020-06-03 13:45:00,16.54,16.55,16.53,16.55,341612.0,16.54,16.55,16.53,16.55,341612.0
2020-06-03 13:50:00,16.55,16.56,16.54,16.54,400205.0,16.55,16.56,16.54,16.54,400205.0
2020-06-03 13:55:00,16.55,16.55,16.53,16.53,636606.0,16.55,16.55,16.53,16.53,636606.0
2020-06-03 14:00:00,16.54,16.56,16.53,16.55,319632.0,16.54,16.56,16.53,16.55,319632.0
2020-06-03 14:05:00,16.55,16.56,16.54,16.55,469638.0,16.55,16.56,16.54,16.55,469638.0
2020-06-03 14:10:00,16.55,16.55,16.54,16.55,220410.0,16.55,16.55,16.54,16.55,220410.0
2020-06-03 14:15:00,16.54,16.55,16.5,16.53,585892.0,16.54,16.55,16.5,16.53,585892.0
2020-06-03 14:20:00,16.53,16.54,16.52,16.53,366549.0,16.53,16.54,16.52,16.53,366549.0
2020-06-03 14:25:00,16.53,16.54,16.52,16.53,457076.0,16.53,16.54,16.52,16.53,457076.0
2020-06-03 14:30:00,16.53,16.55,16.52,16.54,322922.0,16.53,16.55,16.52,16.54,322922.0
2020-06-03 14:35:00,16.54,16.55,16.53,16.54,361807.0,16.54,16.55,16.53,16.54,361807.0
2020-06-03 14:40:00,16.54,16.54,16.53,16.54,230538.0,16.54,16.54,16.53,16.54,230538.0
2020-06-03 14:45:00,16.54,16.55,16.53,16.55,508606.0,16.54,16.55,16.53,16.55,508606.0
2020-06-03 14:50:00,16.54,16.55,16.51,16.52,435008.0,16.54,16.55,16.51,16.52,435008.0
2020-06-03 14:55:00,16.52,16.54,16.51,16.54,455744.0,16.52,16.54,16.51,16.54,455744.0
2020-06-03 15:00:00,16.54,16.55,16.52,16.53,113762.0,16.54,16.55,16.52,16.53,113762.0
2020-06-03 15:05:00,16.54,16.54,16.53,16.53,86530.0,16.54,16.54,16.53,16.53,86530.0
2020-06-03 15:10:00,16.54,16.54,16.52,16.52,95934.0,16.54,16.54,16.52,16.52,95934.0
2020-06-03 15:15:00,16.52,16.54,16.51,16.54,132829.0,16.52,16.54,16.51,16.54,132829.0
2020-06-03 15:20:00,16.53,16.54,16.52,16.53,197747.0,16.53,16.54,16.52,16.53,197747.0
2020-06-03 15:25:00,16.53,16.55,16.52,16.55,235455.0,16.53,16.55,16.52,16.55,235455.0
2020-06-03 15:30:00,16.54,16.55,16.53,16.53,92191.0,16.54,16.55,16.53,16.53,92191.0
2020-06-03 15:35:00,16.53,16.56,16.53,16.55,588501.0,16.53,16.56,16.53,16.55,588501.0
2020-06-03 15:40:00,16.55,16.55,16.53,16.53,219127.0,16.55,16.55,16.53,16.53,219127.0
2020-06-03 15:45:00,16.54,16.54,16.52,16.54,351040.0,16.54,16.54,16.52,16.54,351040.0
2020-06-03 15:50:00,16.54,16.55,16.5,16.51,383204.0,16.54,16.55,16.5,16.51,383204.0
2020-06-03 15:55:00,16.51,16.51,16.48,16.49,850884.0,16.51,16.51,16.48,16.49,850884.0
2020-06-04 09:30:00,16.54,16.58,16.54,16.57,498055.0,16.54,16.58,16.54,16.57,498055.0
2020-06-04 09:35:00,16.56,16.57,16.53,16.54,458167.0,16.56,16.57,16.53,16.54,458167.0
2020-06-04 09:40:00,16.54,16.55,16.49,16.52,337837.0,16.54,16.55,16.49,16.52,337837.0
2020-06-04 09:45:00,16.51,16.52,16.46,16.46,283298.0,16.51,16.52,16.46,16.46,283298.0
2020-06-04 09:50:00,16.46,16.47,16.4,16.41,418697.0,16.46,16.47,16.4,16.41,418697.0
2020-06-04 09:55:00,16.42,16.45,16.38,16.43,641097.0,16.42,16.45,16.38,16.43,641097.0
2020-06-04 10:00:00,16.43,16.43,16.36,16.39,784019.0,16.43,16.43,16.36,16.39,784019.0
2020-06-04 10:05:00,16.39,16.41,16.38,16.4,231651.0,16.39,16.41,16.38,16.4,231651.0
2020-06-04 10:10:00,16.4,16.44,16.38,16.42,231597.0,16.4,16.44,16.38,16.42,231597.0
2020-06-04 10:15:00,16.42,16.45,16.41,16.44,235537.0,16.42,16.45,16.41,16.44,235537.0
2020-06-04 10:20:00,16.43,16.44,16.42,16.42,195982.0,16.43,16.44,16.42,16.42,195982.0
2020-06-04 10:25:00,16.42,16.45,16.4,16.43,264479.0,16.42,16.45,16.4,16.43,264479.0
2020-06-04 10:30:00,16.43,16.47,16.42,16.46,344992.0,16.43,16.47,16.42,16.46,344992.0
2020-06-04 10:35:00,16.46,16.47,16.44,16.45,294139.0,16.46,16.47,16.44,16.45,294139.0
2020-06-04 10:40:00,16.46,16.48,16.45,16.46,329090.0,16.46,16.48,16.45,16.46,329090.0
2020-06-04 10:45:00,16.45,16.46,16.44,16.45,144971.0,16.45,16.46,16.44,16.45,144971.0
2020-06-04 10:50:00,16.46,16.48,16.46,16.46,933480.0,16.46,16.48,16.46,16.46,933480.0
2020-06-04 10:55:00,16.46,16.48,16.46,16.46,158807.0,16.46,16.48,16.46,16.46,158807.0
2020-06-04 11:00:00,16.46,16.52,16.46,16.51,776754.0,16.46,16.52,16.46,16.51,776754.0
2020-06-04 11:05:00,16.51,16.54,16.5,16.53,551009.0,16.51,16.54,16.5,16.53,551009.0
2020-06-04 11:10:00,16.54,16.54,16.5,16.54,172074.0,16.54,16.54,16.5,16.54,172074.0
2020-06-04 11:15:00,16.54,16.54,16.51,16.52,165547.0,16.54,16.54,16.51,16.52,165547.0
2020-06-04 11:20:00,16.52,16.54,16.51,16.53,345683.0,16.52,16.54,16.51,16.53,345683.0
2020-06-04 11:25:00,16.53,16.56,16.52,16.53,327267.0,16.53,16.56,16.52,16.53,327267.0
2020-06-04 11:30:00,16.53,16.54,16.5,16.51,214271.0,16.53,16.54,16.5,16.51,214271.0
2020-06-04 11:35:00,16.51,16.52,16.5,16.52,241827.0,16.51,16.52,16.5,16.52,241827.0
2020-06-04 11:40:00,16.51,16.53,16.5,16.51,240523.0,16.51,16.53,16.5,16.51,240523.0
2020-06-04 11:45:00,16.5,16.51,16.49,16.5,99734.0,16.5,16.51,16.49,16.5,99734.0
2020-06-04 11:50:00,16.5,16.55,16.5,16.54,264887.0,16.5,16.55,16.5,16.54,264887.0
2020-06-04 11:55:00,16.54,16.55,16.53,16.54,273917.0,16.54,16.55,16.53,16.54,273917.0
2020-06-04 12:00:00,16.55,16.56,16.53,16.55,315630.0,16.55,16.56,16.53,16.55,315630.0
2020-06-04 12:05:00,16.55,16.56,16.54,16.56,287596.0,16.55,16.56,16.54,16.56,287596.0
2020-06-04 12:10:00,16.55,16.57,16.54,16.57,157404.0,16.55,16.57,16.54,16.57,157404.0
2020-06-04 12:15:00,16.57,16.58,16.56,16.58,120157.0,16.57,16.58,16.56,16.58,120157.0
2020-06-04 12:20:00,16.57,16.58,16.56,16.58,159263.0,16.57,16.58,16.56,16.58,159263.0
2020-06-04 12:25:00,16.57,16.58,16.55,16.55,304270.0,16.57,16.58,16.55,16.55,304270.0
2020-06-04 12:30:00,16.55,16.56,16.53,16.55,208333.0,16.55,16.56,16.53,16.55,208333.0
2020-06-04 12:35:00,16.55,16.57,16.54,16.57,266966.0,16.55,16.57,16.54,16.57,266966.0
2020-06-04 12:40:00,16.56,16.58,16.56,16.57,240978.0,16.56,16.58,16.56,16.57,240978.0
2020-06-04 12:45:00,16.57,16.59,16.57,16.58,85846.0,16.57,16.59,16.57,16.58,85846.0
2020-06-04 12:50:00,16.57,16.59,16.56,16.57,466795.0,16.57,16.59,16.56,16.57,466795.0
2020-06-04 12:55:00,16.57,16.58,16.55,16.55,430402.0,16.57,16.58,16.55,16.55,430402.0
2020-06-04 13:00:00,16.55,16.56,16.54,16.54,139064.0,16.55,16.56,16.54,16.54,139064.0
2020-06-04 13:05:00,16.54,16.55,16.52,16.54,118603.0,16.54,16.55,16.52,16.54,118603.0
2020-06-04 13:10:00,16.53,16.56,16.52,16.55,133277.0,16.53,16.56,16.52,16.55,133277.0
2020-06-04 13:15:00,16.55,16.56,16.54,16.55,71522.0,16.55,16.56,16.54,16.55,71522.0
2020-06-04 13:20:00,16.56,16.58,16.55,16.58,125540.0,16.56,16.58,16.55,16.58,125540.0
2020-06-04 13:25:00,16.58,16.6,16.57,16.59,128098.0,16.58,16.6,16.57,16.59,128098.0
2020-06-04 13:30:00,16.59,16.62,16.59,16.62,198154.0,16.59,16.62,16.59,16.62,198154.0
2020-06-04 13:35:00,16.61,16.62,16.6,16.61,157932.0,16.61,16.62,16.6,16.61,157932.0
2020-06-04 13:40:00,16.61,16.62,16.6,16.62,126465.0,16.61,16.62,16.6,16.62,126465.0
2020-06-04 13:45:00,16.62,16.63,16.61,16.62,128758.0,16.62,16.63,16.61,16.62,128758.0
2020-06-04 13:50:00,16.63,16.63,16.6,16.61,152840.0,16.63,16.63,16.6,16.61,152840.0
2020-06-04 13:55:00,16.6,16.61,16.59,16.61,167306.0,16.6,16.61,16.59,16.61,167306.0
2020-06-04 14:00:00,16.61,16.64,16.61,16.63,204097.0,16.61,16.64,16.61,16.63,204097.0
2020-06-04 14:05:00,16.63,16.64,16.61,16.62,75785.0,16.63,16.64,16.61,16.62,75785.0
2020-06-04 14:10:00,16.62,16.62,16.61,16.62,100989.0,16.62,16.62,16.61,16.62,100989.0
2020-06-04 14:15:00,16.62,16.62,16.61,16.61,24101.0,16.62,16.62,16.61,16.61,24101.0
2020-06-04 14:20:00,16.62,16.63,16.61,16.62,240397.0,16.62,16.63,16.61,16.62,240397.0
2020-06-04 14:25:00,16.62,16.63,16.62,16.62,61242.0,16.62,16.63,16.62,16.62,61242.0
2020-06-04 14:30:00,16.62,16.63,16.62,16.63,55240.0,16.62,16.63,16.62,16.63,55240.0
2020-06-04 14:35:00,16.63,16.63,16.62,16.62,47172.0,16.63,16.63,16.62,16.62,47172.0
2020-06-04 14:40:00,16.62,16.63,16.61,16.61,74946.0,16.62,16.63,16.61,16.61,74946.0
2020-06-04 14:45:00,16.61,16.62,16.6,16.6,93775.0,16.61,16.62,16.6,16.6,93775.0
2020-06-04 14:50:00,16.61,16.61,16.58,16.58,49750.0,16.61,16.61,16.58,16.58,49750.0
2020-06-04 14:55:00,16.58,16.59,16.56,16.57,112695.0,16.58,16.59,16.56,16.57,112695.0
2020-06-04 15:00:00,16.57,16.58,16.57,16.57,143476.0,16.57,16.58,16.57,16.57,143476.0
2020-06-04 15:05:00,16.57,16.58,16.56,16.56,44323.0,16.57,16.58,16.56,16.56,44323.0
2020-06-04 15:10:00,16.57,16.57,16.54,16.54,137158.0,16.57,16.57,16.54,16.54,137158.0
2020-06-04 15:15:00,16.54,16.55,16.52,16.53,669999.0,16.54,16.55,16.52,16.53,669999.0
2020-06-04 15:20:00,16.52,16.54,16.52,16.53,151856.0,16.52,16.54,16.52,16.53,151856.0
2020-06-04 15:25:00,16.53,16.53,16.51,16.51,207665.0,16.53,16.53,16.51,16.51,207665.0
2020-06-04 15:30:00,16.51,16.52,16.5,16.51,340056.0,16.51,16.52,16.5,16.51,340056.0
2020-06-04 15:35:00,16.52,16.53,16.51,16.53,138367.0,16.52,16.53,16.51,16.53,138367.0
2020-06-04 15:40:00,16.52,16.53,16.52,16.53,116035.0,16.52,16.53,16.52,16.53,116035.0
2020-06-04 15:45:00,16.53,16.53,16.51,16.53,451677.0,16.53,16.53,16.51,16.53,451677.0
2020-06-04 15:50:00,16.53,16.55,16.52,16.54,227844.0,16.53,16.55,16.52,16.54,227844.0
2020-06-04 15:55:00,16.54,16.55,16.53,16.54,512849.0,16.54,16.55,16.53,16.54,512849.0
2020-06-05 09:30:00,16.18,16.18,16.09,16.12,1094704.0,16.18,16.18,16.09,16.12,1094704.0
2020-06-05 09:35:00,16.12,16.15,16.11,16.14,551758.0,16.12,16.15,16.11,16.14,551758.0
2020-06-05 09:40:00,16.13,16.14,16.1,16.14,740667.0,16.13,16.14,16.1,16.14,740667.0
2020-06-05 09:45:00,16.14,16.17,16.12,16.14,756996.0,16.14,16.17,16.12,16.14,756996.0
2020-06-05 09:50:00,16.13,16.14,16.11,16.13,761580.0,16.13,16.14,16.11,16.13,761580.0
2020-06-05 09:55:00,16.13,16.16,16.1,16.14,823903.0,16.13,16.16,16.1,16.14,823903.0
2020-06-05 10:00:00,16.14,16.16,16.13,16.16,686660.0,16.14,16.16,16.13,16.16,686660.0
2020-06-05 10:05:00,16.17,16.22,16.16,16.19,1078360.0,16.17,16.22,16.16,16.19,1078360.0
2020-06-05 10:10:00,16.2,16.2,16.15,16.16,333411.0,16.2,16.2,16.15,16.16,333411.0
2020-06-05 10:15:00,16.16,16.18,16.13,16.16,280190.0,16.16,16.18,16.13,16.16,280190.0
2020-06-05 10:20:00,16.15,16.17,16.14,16.17,533213.0,16.15,16.17,16.14,16.17,533213.0
2020-06-05 10:25:00,16.17,16.17,16.12,16.13,724592.0,16.17,16.17,16.12,16.13,724592.0
2020-06-05 10:30:00,16.12,16.14,16.1,16.1,590742.0,16.12,16.14,16.1,16.1,590742.0
2020-06-05 10:35:00,16.1,16.12,16.07,16.09,567230.0,16.1,16.12,16.07,16.09,567230.0
2020-06-05 10:40:00,16.1,16.11,16.05,16.05,576069.0,16.1,16.11,16.05,16.05,576069.0
2020-06-05 10:45:00,16.06,16.08,16.04,16.06,1015682.0,16.06,16.08,16.04,16.06,1015682.0
2020-06-05 10:50:00,16.06,16.08,16.04,16.07,454681.0,16.06,16.08,16.04,16.07,454681.0
2020-06-05 10:55:00,16.07,16.1,16.06,16.09,288299.0,16.07,16.1,16.06,16.09,288299.0
2020-06-05 11:00:00,16.09,16.12,16.08,16.12,503867.0,16.09,16.12,16.08,16.12,503867.0
2020-06-05 11:05:00,16.11,16.13,16.1,16.13,578302.0,16.11,16.13,16.1,16.13,578302.0
2020-06-05 11:10:00,16.13,16.16,16.13,16.15,327378.0,16.13,16.16,16.13,16.15,327378.0
2020-06-05 11:15:00,16.15,16.17,16.15,16.16,90740.0,16.15,16.17,16.15,16.16,90740.0
2020-06-05 11:20:00,16.15,16.16,16.13,16.15,147225.0,16.15,16.16,16.13,16.15,147225.0
2020-06-05 11:25:00,16.15,16.17,16.14,16.16,453462.0,16.15,16.17,16.14,16.16,453462.0
2020-06-05 11:30:00,16.16,16.18,16.14,16.15,752375.0,16.16,16.18,16.14,16.15,752375.0
2020-06-05 11:35:00,16.15,16.17,16.14,16.15,218432.0,16.15,16.17,16.14,16.15,218432.0
2020-06-05 11:40:00,16.15,16.16,16.12,16.12,348693.0,16.15,16.16,16.12,16.12,348693.0
2020-06-05 11:45:00,16.13,16.15,16.12,16.14,468140.0,16.13,16.15,16.12,16.14,468140.0
2020-06-05 11:50:00,16.15,16.16,16.14,16.14,342815.0,16.15,16.16,16.14,16.14,342815.0
2020-06-05 11:55:00,16.15,16.17,16.13,16.14,367818.0,16.15,16.17,16.13,16.14,367818.0
2020-06-05 12:00:00,16.14,16.15,16.13,16.14,156213.0,16.14,16.15,16.13,16.14,156213.0
2020-06-05 12:05:00,16.13,16.14,16.12,16.14,184378.0,16.13,16.14,16.12,16.14,184378.0
2020-06-05 12:10:00,16.13,16.17,16.13,16.16,167710.0,16.13,16.17,16.13,16.16,167710.0
2020-06-05 12:15:00,16.16,16.18,16.16,16.16,206151.0,16.16,16.18,16.16,16.16,206151.0
2020-06-05 12:20:00,16.15,16.16,16.14,16.15,227280.0,16.15,16.16,16.14,16.15,227280.0
2020-06-05 12:25:00,16.16,16.18,16.14,16.16,297905.0,16.16,16.18,16.14,16.16,297905.0
2020-06-05 12:30:00,16.17,16.19,16.16,16.19,244699.0,16.17,16.19,16.16,16.19,244699.0
2020-06-05 12:35:00,16.18,16.19,16.16,16.16,124642.0,16.18,16.19,16.16,16.16,124642.0
2020-06-05 12:40:00,16.16,16.17,16.15,16.17,206957.0,16.16,16.17,16.15,16.17,206957.0
2020-06-05 12:45:00,16.17,16.18,16.16,16.16,174730.0,16.17,16.18,16.16,16.16,174730.0
2020-06-05 12:50:00,16.16,16.19,16.16,16.18,190452.0,16.16,16.19,16.16,16.18,190452.0
2020-06-05 12:55:00,16.19,16.2,16.16,16.17,182628.0,16.19,16.2,16.16,16.17,182628.0
2020-06-05 13:00:00,16.18,16.19,16.17,16.18,119877.0,16.18,16.19,16.17,16.18,119877.0
2020-06-05 13:05:00,16.18,16.19,16.17,16.18,102701.0,16.18,16.19,16.17,16.18,102701.0
2020-06-05 13:10:00,16.18,16.18,16.16,16.18,182102.0,16.18,16.18,16.16,16.18,182102.0
2020-06-05 13:15:00,16.17,16.18,16.16,16.16,81452.0,16.17,16.18,16.16,16.16,81452.0
2020-06-05 13:20:00,16.16,16.18,16.15,16.15,280274.0,16.16,16.18,16.15,16.15,280274.0
2020-06-05 13:25:00,16.15,16.17,16.15,16.17,139002.0,16.15,16.17,16.15,16.17,139002.0
2020-06-05 13:30:00,16.17,16.18,16.16,16.17,83728.0,16.17,16.18,16.16,16.17,83728.0
2020-06-05 13:35:00,16.18,16.18,16.16,16.16,216490.0,16.18,16.18,16.16,16.16,216490.0
2020-06-05 13:40:00,16.17,16.18,16.16,16.17,162548.0,16.17,16.18,16.16,16.17,162548.0
2020-06-05 13:45:00,16.18,16.18,16.17,16.17,78632.0,16.18,16.18,16.17,16.17,78632.0
2020-06-05 13:50:00,16.18,16.18,16.17,16.17,133938.0,16.18,16.18,16.17,16.17,133938.0
2020-06-05 13:55:00,16.18,16.18,16.16,16.16,163846.0,16.18,16.18,16.16,16.16,163846.0
2020-06-05 14:00:00,16.17,16.17,16.15,16.15,167424.0,16.17,16.17,16.15,16.15,167424.0
2020-06-05 14:05:00,16.15,16.16,16.15,16.15,61735.0,16.15,16.16,16.15,16.15,61735.0
2020-06-05 14:10:00,16.16,16.17,16.15,16.16,76090.0,16.16,16.17,16.15,16.16,76090.0
2020-06-05 14:15:00,16.16,16.16,16.15,16.16,59113.0,16.16,16.16,16.15,16.16,59113.0
2020-06-05 14:20:00,16.15,16.17,16.15,16.16,138430.0,16.15,16.17,16.15,16.16,138430.0
2020-06-05 14:25:00,16.16,16.17,16.16,16.16,33822.0,16.16,16.17,16.16,16.16,33822.0
2020-06-05 14:30:00,16.16,16.18,16.16,16.17,49225.0,16.16,16.18,16.16,16.17,49225.0
2020-06-05 14:35:00,16.18,16.18,16.17,16.17,153606.0,16.18,16.18,16.17,16.17,153606.0
2020-06-05 14:40:00,16.17,16.18,16.17,16.18,23779.0,16.17,16.18,16.17,16.18,23779.0
2020-06-05 14:45:00,16.17,16.19,16.17,16.18,132326.0,16.17,16.19,16.17,16.18,132326.0
2020-06-05 14:50:00,16.18,16.2,16.18,16.2,185994.0,16.18,16.2,16.18,16.2,185994.0
2020-06-05 14:55:00,16.2,16.2,16.19,16.2,114464.0,16.2,16.2,16.19,16.2,114464.0
2020-06-05 15:00:00,16.2,16.2,16.18,16.19,44778.0,16.2,16.2,16.18,16.19,44778.0
2020-06-05 15:05:00,16.19,16.2,16.18,16.19,192151.0,16.19,16.2,16.18,16.19,192151.0
2020-06-05 15:10:00,16.19,16.2,16.18,16.19,191240.0,16.19,16.2,16.18,16.19,191240.0
2020-06-05 15:15:00,16.19,16.2,16.18,16.19,114799.0,16.19,16.2,16.18,16.19,114799.0
2020-06-05 15:20:00,16.18,16.19,16.17,16.18,167629.0,16.18,16.19,16.17,16.18,167629.0
2020-06-05 15:25:00,16.19,16.19,16.18,16.19,83594.0,16.19,16.19,16.18,16.19,83594.0
2020-06-05 15:30:00,16.18,16.19,16.18,16.19,174980.0,16.18,16.19,16.18,16.19,174980.0
2020-06-05 15:35:00,16.19,16.2,16.18,16.19,263482.0,16.19,16.2,16.18,16.19,263482.0
2020-06-05 15:40:00,16.2,16.2,16.19,16.19,114732.0,16.2,16.2,16.19,16.19,114732.0
2020-06-05 15:45:00,16.2,16.23,16.19,16.21,991775.0,16.2,16.23,16.19,16.21,991775.0
2020-06-05 15:50:00,16.21,16.22,16.2,16.21,354629.0,16.21,16.22,16.2,16.21,354629.0
2020-06-05 15:55:00,16.21,16.23,16.2,16.23,867859.0,16.21,16.23,16.2,16.23,867859.0
2020-06-08 09:30:00,16.35,16.39,16.32,16.34,428342.0,16.35,16.39,16.32,16.34,428342.0
2020-06-08 09:35:00,16.35,16.35,16.28,16.29,522500.0,16.35,16.35,16.28,16.29,522500.0
2020-06-08 09:40:00,16.28,16.31,16.28,16.3,249219.0,16.28,16.31,16.28,16.3,249219.0
2020-06-08 09:45:00,16.3,16.33,16.28,16.3,242625.0,16.3,16.33,16.28,16.3,242625.0
2020-06-08 09:50:00,16.31,16.33,16.29,16.32,152645.0,16.31,16.33,16.29,16.32,152645.0
2020-06-08 09:55:00,16.33,16.35,16.31,16.33,257513.0,16.33,16.35,16.31,16.33,257513.0
2020-06-08 10:00:00,16.32,16.34,16.31,16.34,212463.0,16.32,16.34,16.31,16.34,212463.0
2020-06-08 10:05:00,16.33,16.35,16.32,16.33,314609.0,16.33,16.35,16.32,16.33,314609.0
2020-06-08 10:10:00,16.33,16.34,16.32,16.33,285570.0,16.33,16.34,16.32,16.33,285570.0
2020-06-08 10:15:00,16.33,16.35,16.32,16.33,650094.0,16.33,16.35,16.32,16.33,650094.0
2020-06-08 10:20:00,16.33,16.34,16.32,16.32,270831.0,16.33,16.34,16.32,16.32,270831.0
2020-06-08 10:25:00,16.33,16.38,16.32,16.37,628938.0,16.33,16.38,16.32,16.37,628938.0
2020-06-08 10:30:00,16.37,16.38,16.35,16.37,463635.0,16.37,16.38,16.35,16.37,463635.0
2020-06-08 10:35:00,16.37,16.37,16.34,16.34,270531.0,16.37,16.37,16.34,16.34,270531.0
2020-06-08 10:40:00,16.35,16.37,16.34,16.36,260843.0,16.35,16.37,16.34,16.36,260843.0
2020-06-08 10:45:00,16.36,16.39,16.36,16.38,384428.0,16.36,16.39,16.36,16.38,384428.0
2020-06-08 10:50:00,16.38,16.38,16.36,16.37,350720.0,16.38,16.38,16.36,16.37,350720.0
2020-06-08 10:55:00,16.36,16.37,16.35,16.36,262122.0,16.36,16.37,16.35,16.36,262122.0
2020-06-08 11:00:00,16.36,16.38,16.31,16.32,1139648.0,16.36,16.38,16.31,16.32,1139648.0
2020-06-08 11:05:00,16.32,16.33,16.29,16.3,761481.0,16.32,16.33,16.29,16.3,761481.0
2020-06-08 11:10:00,16.3,16.31,16.28,16.31,454652.0,16.3,16.31,16.28,16.31,454652.0
2020-06-08 11:15:00,16.3,16.32,16.27,16.32,380051.0,16.3,16.32,16.27,16.32,380051.0
2020-06-08 11:20:00,16.32,16.33,16.3,16.33,255066.0,16.32,16.33,16.3,16.33,255066.0
2020-06-08 11:25:00,16.33,16.34,16.31,16.32,266181.0,16.33,16.34,16.31,16.32,266181.0
2020-06-08 11:30:00,16.32,16.33,16.31,16.32,222326.0,16.32,16.33,16.31,16.32,222326.0
2020-06-08 11:35:00,16.32,16.34,16.31,16.32,218970.0,16.32,16.34,16.31,16.32,218970.0
2020-06-08 11:40:00,16.32,16.33,16.31,16.33,186852.0,16.32,16.33,16.31,16.33,186852.0
2020-06-08 11:45:00,16.32,16.34,16.32,16.32,209970.0,16.32,16.34,16.32,16.32,209970.0
2020-06-08 11:50:00,16.33,16.33,16.31,16.33,255943.0,16.33,16.33,16.31,16.33,255943.0
2020-06-08 11:55:00,16.33,16.34,16.32,16.34,405629.0,16.33,16.34,16.32,16.34,405629.0
2020-06-08 12:00:00,16.34,16.37,16.34,16.37,148915.0,16.34,16.37,16.34,16.37,148915.0
2020-06-08 12:05:00,16.37,16.38,16.36,16.37,112680.0,16.37,16.38,16.36,16.37,112680.0
2020-06-08 12:10:00,16.37,16.38,16.36,16.38,87839.0,16.37,16.38,16.36,16.38,87839.0
2020-06-08 12:15:00,16.37,16.38,16.37,16.38,73715.0,16.37,16.38,16.37,16.38,73715.0
2020-06-08 12:20:00,16.38,16.39,16.37,16.38,327873.0,16.38,16.39,16.37,16.38,327873.0
2020-06-08 12:25:00,16.38,16.4,16.37,16.39,552134.0,16.38,16.4,16.37,16.39,552134.0
2020-06-08 12:30:00,16.39,16.41,16.39,16.39,269048.0,16.39,16.41,16.39,16.39,269048.0
2020-06-08 12:35:00,16.39,16.4,16.38,16.39,248044.0,16.39,16.4,16.38,16.39,248044.0
2020-06-08 12:40:00,16.39,16.43,16.39,16.42,337293.0,16.39,16.43,16.39,16.42,337293.0
2020-06-08 12:45:00,16.42,16.45,16.41,16.45,327060.0,16.42,16.45,16.41,16.45,327060.0
2020-06-08 12:50:00,16.44,16.46,16.43,16.44,367630.0,16.44,16.46,16.43,16.44,367630.0
2020-06-08 12:55:00,16.45,16.47,16.44,16.46,232159.0,16.45,16.47,16.44,16.46,232159.0
2020-06-08 13:00:00,16.45,16.46,16.44,16.45,277587.0,16.45,16.46,16.44,16.45,277587.0
2020-06-08 13:05:00,16.44,16.46,16.44,16.45,268605.0,16.44,16.46,16.44,16.45,268605.0
2020-06-08 13:10:00,16.46,16.49,16.45,16.48,218223.0,16.46,16.49,16.45,16.48,218223.0
2020-06-08 13:15:00,16.49,16.49,16.46,16.49,282606.0,16.49,16.49,16.46,16.49,282606.0
2020-06-08 13:20:00,16.48,16.51,16.48,16.49,260284.0,16.48,16.51,16.48,16.49,260284.0
2020-06-08 13:25:00,16.49,16.51,16.48,16.51,240322.0,16.49,16.51,16.48,16.51,240322.0
2020-06-08 13:30:00,16.5,16.51,16.49,16.5,266238.0,16.5,16.51,16.49,16.5,266238.0
2020-06-08 13:35:00,16.51,16.52,16.49,16.49,227959.0,16.51,16.52,16.49,16.49,227959.0
2020-06-08 13:40:00,16.49,16.5,16.47,16.48,249465.0,16.49,16.5,16.47,16.48,249465.0
2020-06-08 13:45:00,16.48,16.49,16.47,16.48,142539.0,16.48,16.49,16.47,16.48,142539.0
2020-06-08 13:50:00,16.48,16.49,16.47,16.48,204693.0,16.48,16.49,16.47,16.48,204693.0
2020-06-08 13:55:00,16.48,16.5,16.47,16.49,343251.0,16.48,16.5,16.47,16.49,343251.0
2020-06-08 14:00:00,16.5,16.5,16.47,16.48,268609.0,16.5,16.5,16.47,16.48,268609.0
2020-06-08 14:05:00,16.48,16.5,16.47,16.5,186488.0,16.48,16.5,16.47,16.5,186488.0
2020-06-08 14:10:00,16.5,16.52,16.49,16.51,142768.0,16.5,16.52,16.49,16.51,142768.0
2020-06-08 14:15:00,16.52,16.52,16.49,16.5,256250.0,16.52,16.52,16.49,16.5,256250.0
2020-06-08 14:20:00,16.51,16.52,16.49,16.51,247609.0,16.51,16.52,16.49,16.51,247609.0
2020-06-08 14:25:00,16.51,16.52,16.5,16.51,192535.0,16.51,16.52,16.5,16.51,192535.0
2020-06-08 14:30:00,16.51,16.53,16.5,16.51,275263.0,16.51,16.53,16.5,16.51,275263.0
2020-06-08 14:35:00,16.51,16.53,16.5,16.52,291336.0,16.51,16.53,16.5,16.52,291336.0
2020-06-08 14:40:00,16.52,16.53,16.51,16.52,203356.0,16.52,16.53,16.51,16.52,203356.0
2020-06-08 14:45:00,16.52,16.53,16.51,16.52,363219.0,16.52,16.53,16.51,16.52,363219.0
2020-06-08 14:50:00,16.51,16.52,16.5,16.52,131967.0,16.51,16.52,16.5,16.52,131967.0
2020-06-08 14:55:00,16.52,16.54,16.51,16.54,254647.0,16.52,16.54,16.51,16.54,254647.0
2020-06-08 15:00:00,16.53,16.53,16.51,16.53,146007.0,16.53,16.53,16.51,16.53,146007.0
2020-06-08 15:05:00,16.53,16.55,16.52,16.55,239197.0,16.53,16.55,16.52,16.55,239197.0
2020-06-08 15:10:00,16.55,16.55,16.54,16.55,185117.0,16.55,16.55,16.54,16.55,185117.0
2020-06-08 15:15:00,16.54,16.55,16.53,16.54,148249.0,16.54,16.55,16.53,16.54,148249.0
2020-06-08 15:20:00,16.54,16.57,16.53,16.56,312935.0,16.54,16.57,16.53,16.56,312935.0
2020-06-08 15:25:00,16.57,16.58,16.56,16.57,427876.0,16.57,16.58,16.56,16.57,427876.0
2020-06-08 15:30:00,16.57,16.58,16.56,16.57,601912.0,16.57,16.58,16.56,16.57,601912.0
2020-06-08 15:35:00,16.57,16.59,16.56,16.59,276099.0,16.57,16.59,16.56,16.59,276099.0
2020-06-08 15:40:00,16.59,16.6,16.58,16.58,489002.0,16.59,16.6,16.58,16.58,489002.0
2020-06-08 15:45:00,16.58,16.59,16.56,16.57,377913.0,16.58,16.59,16.56,16.57,377913.0
2020-06-08 15:50:00,16.57,16.57,16.55,16.56,786318.0,16.57,16.57,16.55,16.56,786318.0
2020-06-08 15:55:00,16.56,16.6,16.56,16.6,465193.0,16.56,16.6,16.56,16.6,465193.0
2020-06-09 09:30:00,16.43,16.46,16.41,16.41,755669.0,16.43,16.46,16.41,16.41,755669.0
2020-06-09 09:35:00,16.42,16.45,16.39,16.44,455411.0,16.42,16.45,16.39,16.44,455411.0
2020-06-09 09:40:00,16.44,16.47,16.42,16.47,191711.0,16.44,16.47,16.42,16.47,191711.0
2020-06-09 09:45:00,16.46,16.51,16.46,16.5,458543.0,16.46,16.51,16.46,16.5,458543.0
2020-06-09 09:50:00,16.5,16.51,16.48,16.5,656418.0,16.5,16.51,16.48,16.5,656418.0
2020-06-09 09:55:00,16.51,16.53,16.49,16.51,441616.0,16.51,16.53,16.49,16.51,441616.0
2020-06-09 10:00:00,16.51,16.52,16.48,16.5,313256.0,16.51,16.52,16.48,16.5,313256.0
2020-06-09 10:05:00,16.49,16.52,16.48,16.5,340772.0,16.49,16.52,16.48,16.5,340772.0
2020-06-09 10:10:00,16.49,16.51,16.48,16.51,223999.0,16.49,16.51,16.48,16.51,223999.0
2020-06-09 10:15:00,16.51,16.52,16.49,16.52,221947.0,16.51,16.52,16.49,16.52,221947.0
2020-06-09 10:20:00,16.52,16.54,16.51,16.54,156102.0,16.52,16.54,16.51,16.54,156102.0
2020-06-09 10:25:00,16.54,16.57,16.53,16.55,347625.0,16.54,16.57,16.53,16.55,347625.0
2020-06-09 10:30:00,16.56,16.57,16.54,16.54,659542.0,16.56,16.57,16.54,16.54,659542.0
2020-06-09 10:35:00,16.55,16.56,16.53,16.54,263470.0,16.55,16.56,16.53,16.54,263470.0
2020-06-09 10:40:00,16.54,16.54,16.5,16.51,298706.0,16.54,16.54,16.5,16.51,298706.0
2020-06-09 10:45:00,16.51,16.53,16.5,16.51,307579.0,16.51,16.53,16.5,16.51,307579.0
2020-06-09 10:50:00,16.51,16.53,16.5,16.51,169168.0,16.51,16.53,16.5,16.51,169168.0
2020-06-09 10:55:00,16.52,16.54,16.51,16.52,245900.0,16.52,16.54,16.51,16.52,245900.0
2020-06-09 11:00:00,16.52,16.53,16.51,16.52,387649.0,16.52,16.53,16.51,16.52,387649.0
2020-06-09 11:05:00,16.52,16.53,16.51,16.52,178568.0,16.52,16.53,16.51,16.52,178568.0
2020-06-09 11:10:00,16.52,16.53,16.51,16.53,247317.0,16.52,16.53,16.51,16.53,247317.0
2020-06-09 11:15:00,16.53,16.53,16.48,16.48,274866.0,16.53,16.53,16.48,16.48,274866.0
2020-06-09 11:20:00,16.48,16.5,16.47,16.49,149101.0,16.48,16.5,16.47,16.49,149101.0
2020-06-09 11:25:00,16.48,16.5,16.47,16.49,122334.0,16.48,16.5,16.47,16.49,122334.0
2020-06-09 11:30:00,16.48,16.51,16.48,16.51,193887.0,16.48,16.51,16.48,16.51,193887.0
2020-06-09 11:35:00,16.5,16.51,16.48,16.5,137732.0,16.5,16.51,16.48,16.5,137732.0
2020-06-09 11:40:00,16.49,16.5,16.48,16.48,162366.0,16.49,16.5,16.48,16.48,162366.0
2020-06-09 11:45:00,16.48,16.5,16.48,16.5,180288.0,16.48,16.5,16.48,16.5,180288.0
2020-06-09 11:50:00,16.51,16.51,16.49,16.49,184038.0,16.51,16.51,16.49,16.49,184038.0
2020-06-09 11:55:00,16.49,16.5,16.48,16.49,216519.0,16.49,16.5,16.48,16.49,216519.0
2020-06-09 12:00:00,16.48,16.5,16.48,16.49,61154.0,16.48,16.5,16.48,16.49,61154.0
2020-06-09 12:05:00,16.5,16.5,16.49,16.49,13677.0,16.5,16.5,16.49,16.49,13677.0
2020-06-09 12:10:00,16.5,16.5,16.49,16.49,12224.0,16.5,16.5,16.49,16.49,12224.0
2020-06-09 12:15:00,16.49,16.5,16.47,16.48,203943.0,16.49,16.5,16.47,16.48,203943.0
2020-06-09 12:20:00,16.48,16.49,16.47,16.48,77891.0,16.48,16.49,16.47,16.48,77891.0
2020-06-09 12:25:00,16.48,16.5,16.48,16.49,55481.0,16.48,16.5,16.48,16.49,55481.0
2020-06-09 12:30:00,16.5,16.51,16.48,16.48,69722.0,16.5,16.51,16.48,16.48,69722.0
2020-06-09 12:35:00,16.49,16.49,16.46,16.48,207306.0,16.49,16.49,16.46,16.48,207306.0
2020-06-09 12:40:00,16.48,16.48,16.47,16.47,88214.0,16.48,16.48,16.47,16.47,88214.0
2020-06-09 12:45:00,16.47,16.48,16.45,16.47,204295.0,16.47,16.48,16.45,16.47,204295.0
2020-06-09 12:50:00,16.47,16.48,16.46,16.47,138358.0,16.47,16.48,16.46,16.47,138358.0
2020-06-09 12:55:00,16.48,16.48,16.46,16.48,268534.0,16.48,16.48,16.46,16.48,268534.0
2020-06-09 13:00:00,16.47,16.47,16.44,16.45,143274.0,16.47,16.47,16.44,16.45,143274.0
2020-06-09 13:05:00,16.45,16.47,16.44,16.46,280617.0,16.45,16.47,16.44,16.46,280617.0
2020-06-09 13:10:00,16.46,16.47,16.44,16.44,159057.0,16.46,16.47,16.44,16.44,159057.0
2020-06-09 13:15:00,16.44,16.47,16.44,16.45,211553.0,16.44,16.47,16.44,16.45,211553.0
2020-06-09 13:20:00,16.45,16.45,16.42,16.44,297410.0,16.45,16.45,16.42,16.44,297410.0
2020-06-09 13:25:00,16.44,16.46,16.43,16.45,129083.0,16.44,16.46,16.43,16.45,129083.0
2020-06-09 13:30:00,16.45,16.46,16.44,16.46,57255.0,16.45,16.46,16.44,16.46,57255.0
2020-06-09 13:35:00,16.46,16.47,16.45,16.45,81644.0,16.46,16.47,16.45,16.45,81644.0
2020-06-09 13:40:00,16.45,16.46,16.44,16.46,46469.0,16.45,16.46,16.44,16.46,46469.0
2020-06-09 13:45:00,16.46,16.46,16.44,16.45,167540.0,16.46,16.46,16.44,16.45,167540.0
2020-06-09 13:50:00,16.45,16.46,16.45,16.46,29465.0,16.45,16.46,16.45,16.46,29465.0
2020-06-09 13:55:00,16.45,16.47,16.45,16.46,75707.0,16.45,16.47,16.45,16.46,75707.0
2020-06-09 14:00:00,16.46,16.48,16.46,16.48,66834.0,16.46,16.48,16.46,16.48,66834.0
2020-06-09 14:05:00,16.48,16.49,16.48,16.48,29741.0,16.48,16.49,16.48,16.48,29741.0
2020-06-09 14:10:00,16.48,16.49,16.47,16.48,207291.0,16.48,16.49,16.47,16.48,207291.0
2020-06-09 14:15:00,16.48,16.49,16.48,16.48,7907.0,16.48,16.49,16.48,16.48,7907.0
2020-06-09 14:20:00,16.48,16.49,16.48,16.48,60510.0,16.48,16.49,16.48,16.48,60510.0
2020-06-09 14:25:00,16.48,16.49,16.46,16.46,140918.0,16.48,16.49,16.46,16.46,140918.0
2020-06-09 14:30:00,16.46,16.47,16.45,16.46,66629.0,16.46,16.47,16.45,16.46,66629.0
2020-06-09 14:35:00,16.46,16.46,16.43,16.44,164505.0,16.46,16.46,16.43,16.44,164505.0
2020-06-09 14:40:00,16.44,16.44,16.42,16.43,132651.0,16.44,16.44,16.42,16.43,132651.0
2020-06-09 14:45:00,16.43,16.44,16.42,16.43,437136.0,16.43,16.44,16.42,16.43,437136.0
2020-06-09 14:50:00,16.44,16.44,16.4,16.41,205993.0,16.44,16.44,16.4,16.41,205993.0
2020-06-09 14:55:00,16.41,16.41,16.38,16.39,388077.0,16.41,16.41,16.38,16.39,388077.0
2020-06-09 15:00:00,16.39,16.4,16.37,16.39,235023.0,16.39,16.4,16.37,16.39,235023.0
2020-06-09 15:05:00,16.39,16.39,16.38,16.39,89589.0,16.39,16.39,16.38,16.39,89589.0
2020-06-09 15:10:00,16.38,16.39,16.37,16.38,919328.0,16.38,16.39,16.37,16.38,919328.0
2020-06-09 15:15:00,16.38,16.39,16.37,16.39,103796.0,16.38,16.39,16.37,16.39,103796.0
2020-06-09 15:20:00,16.38,16.39,16.36,16.39,460828.0,16.38,16.39,16.36,16.39,460828.0
2020-06-09 15:25:00,16.39,16.4,16.38,16.39,100527.0,16.39,16.4,16.38,16.39,100527.0
2020-06-09 15:30:00,16.39,16.4,16.38,16.4,249167.0,16.39,16.4,16.38,16.4,249167.0
2020-06-09 15:35:00,16.4,16.41,16.39,16.4,330004.0,16.4,16.41,16.39,16.4,330004.0
2020-06-09 15:40:00,16.4,16.42,16.4,16.41,217986.0,16.4,16.42,16.4,16.41,217986.0
2020-06-09 15:45:00,16.4,16.41,16.4,16.41,83490.0,16.4,16.41,16.4,16.41,83490.0
2020-06-09 15:50:00,16.4,16.41,16.4,16.4,210144.0,16.4,16.41,16.4,16.4,210144.0
2020-06-09 15:55:00,16.4,16.42,16.39,16.4,677629.0,16.4,16.42,16.39,16.4,677629.0
2020-06-10 09:30:00,16.7,16.74,16.69,16.73,800491.0,16.7,16.74,16.69,16.73,800491.0
2020-06-10 09:35:00,16.72,16.74,16.68,16.69,674527.0,16.72,16.74,16.68,16.69,674527.0
2020-06-10 09:40:00,16.69,16.7,16.68,16.7,388856.0,16.69,16.7,16.68,16.7,388856.0
2020-06-10 09:45:00,16.7,16.72,16.68,16.71,366068.0,16.7,16.72,16.68,16.71,366068.0
2020-06-10 09:50:00,16.71,16.72,16.7,16.7,371287.0,16.71,16.72,16.7,16.7,371287.0
2020-06-10 09:55:00,16.7,16.72,16.7,16.71,431477.0,16.7,16.72,16.7,16.71,431477.0
2020-06-10 10:00:00,16.71,16.73,16.69,16.71,798339.0,16.71,16.73,16.69,16.71,798339.0
2020-06-10 10:05:00,16.71,16.77,16.7,16.76,855247.0,16.71,16.77,16.7,16.76,855247.0
2020-06-10 10:10:00,16.76,16.77,16.75,16.76,506716.0,16.76,16.77,16.75,16.76,506716.0
2020-06-10 10:15:00,16.76,16.79,16.75,16.78,587296.0,16.76,16.79,16.75,16.78,587296.0
2020-06-10 10:20:00,16.78,16.8,16.77,16.78,1006535.0,16.78,16.8,16.77,16.78,1006535.0
2020-06-10 10:25:00,16.78,16.79,16.76,16.78,214891.0,16.78,16.79,16.76,16.78,214891.0
2020-06-10 10:30:00,16.77,16.78,16.71,16.71,430724.0,16.77,16.78,16.71,16.71,430724.0
2020-06-10 10:35:00,16.71,16.72,16.68,16.69,424996.0,16.71,16.72,16.68,16.69,424996.0
2020-06-10 10:40:00,16.69,16.69,16.64,16.67,641715.0,16.69,16.69,16.64,16.67,641715.0
2020-06-10 10:45:00,16.67,16.68,16.6,16.63,555334.0,16.67,16.68,16.6,16.63,555334.0
2020-06-10 10:50:00,16.62,16.63,16.58,16.62,1206196.0,16.62,16.63,16.58,16.62,1206196.0
2020-06-10 10:55:00,16.63,16.63,16.6,16.6,317106.0,16.63,16.63,16.6,16.6,317106.0
2020-06-10 11:00:00,16.6,16.61,16.53,16.54,755029.0,16.6,16.61,16.53,16.54,755029.0
2020-06-10 11:05:00,16.54,16.57,16.53,16.56,371359.0,16.54,16.57,16.53,16.56,371359.0
2020-06-10 11:10:00,16.55,16.58,16.55,16.58,344430.0,16.55,16.58,16.55,16.58,344430.0
2020-06-10 11:15:00,16.58,16.59,16.56,16.57,275624.0,16.58,16.59,16.56,16.57,275624.0
2020-06-10 11:20:00,16.58,16.58,16.56,16.58,233196.0,16.58,16.58,16.56,16.58,233196.0
2020-06-10 11:25:00,16.58,16.58,16.57,16.58,162295.0,16.58,16.58,16.57,16.58,162295.0
2020-06-10 11:30:00,16.57,16.58,16.55,16.56,214011.0,16.57,16.58,16.55,16.56,214011.0
2020-06-10 11:35:00,16.55,16.58,16.55,16.57,286017.0,16.55,16.58,16.55,16.57,286017.0
2020-06-10 11:40:00,16.57,16.58,16.56,16.57,62027.0,16.57,16.58,16.56,16.57,62027.0
2020-06-10 11:45:00,16.57,16.59,16.57,16.59,142450.0,16.57,16.59,16.57,16.59,142450.0
2020-06-10 11:50:00,16.59,16.6,16.57,16.59,180434.0,16.59,16.6,16.57,16.59,180434.0
2020-06-10 11:55:00,16.59,16.6,16.58,16.59,185481.0,16.59,16.6,16.58,16.59,185481.0
2020-06-10 12:00:00,16.58,16.6,16.58,16.59,237956.0,16.58,16.6,16.58,16.59,237956.0
2020-06-10 12:05:00,16.6,16.61,16.59,16.61,80116.0,16.6,16.61,16.59,16.61,80116.0
2020-06-10 12:10:00,16.61,16.61,16.59,16.6,147159.0,16.61,16.61,16.59,16.6,147159.0
2020-06-10 12:15:00,16.6,16.6,16.57,16.58,203878.0,16.6,16.6,16.57,16.58,203878.0
2020-06-10 12:20:00,16.58,16.59,16.57,16.58,196400.0,16.58,16.59,16.57,16.58,196400.0
2020-06-10 12:25:00,16.57,16.6,16.57,16.59,170391.0,16.57,16.6,16.57,16.59,170391.0
2020-06-10 12:30:00,16.59,16.59,16.57,16.58,76672.0,16.59,16.59,16.57,16.58,76672.0
2020-06-10 12:35:00,16.59,16.59,16.56,16.57,141087.0,16.59,16.59,16.56,16.57,141087.0
2020-06-10 12:40:00,16.57,16.58,16.56,16.57,181806.0,16.57,16.58,16.56,16.57,181806.0
2020-06-10 12:45:00,16.57,16.57,16.54,16.54,116439.0,16.57,16.57,16.54,16.54,116439.0
2020-06-10 12:50:00,16.55,16.55,16.48,16.5,875528.0,16.55,16.55,16.48,16.5,875528.0
2020-06-10 12:55:00,16.5,16.5,16.42,16.42,758483.0,16.5,16.5,16.42,16.42,758483.0
2020-06-10 13:00:00,16.42,16.45,16.36,16.45,716200.0,16.42,16.45,16.36,16.45,716200.0
2020-06-10 13:05:00,16.44,16.45,16.42,16.42,202513.0,16.44,16.45,16.42,16.42,202513.0
2020-06-10 13:10:00,16.42,16.45,16.4,16.45,409324.0,16.42,16.45,16.4,16.45,409324.0
2020-06-10 13:15:00,16.45,16.47,16.41,16.46,276975.0,16.45,16.47,16.41,16.46,276975.0
2020-06-10 13:20:00,16.46,16.48,16.45,16.46,457477.0,16.46,16.48,16.45,16.46,457477.0
2020-06-10 13:25:00,16.46,16.48,16.45,16.47,274537.0,16.46,16.48,16.45,16.47,274537.0
2020-06-10 13:30:00,16.46,16.47,16.45,16.46,160281.0,16.46,16.47,16.45,16.46,160281.0
2020-06-10 13:35:00,16.46,16.47,16.45,16.45,210499.0,16.46,16.47,16.45,16.45,210499.0
2020-06-10 13:40:00,16.45,16.46,16.43,16.45,281696.0,16.45,16.46,16.43,16.45,281696.0
2020-06-10 13:45:00,16.45,16.46,16.43,16.44,306752.0,16.45,16.46,16.43,16.44,306752.0
2020-06-10 13:50:00,16.44,16.45,16.44,16.45,96708.0,16.44,16.45,16.44,16.45,96708.0
2020-06-10 13:55:00,16.45,16.46,16.44,16.45,189903.0,16.45,16.46,16.44,16.45,189903.0
2020-06-10 14:00:00,16.46,16.57,16.39,16.55,1163159.0,16.46,16.57,16.39,16.55,1163159.0
2020-06-10 14:05:00,16.56,16.63,16.55,16.62,519256.0,16.56,16.63,16.55,16.62,519256.0
2020-06-10 14:10:00,16.62,16.72,16.61,16.71,641001.0,16.62,16.72,16.61,16.71,641001.0
2020-06-10 14:15:00,16.71,16.74,16.68,16.73,797653.0,16.71,16.74,16.68,16.73,797653.0
2020-06-10 14:20:00,16.72,16.74,16.69,16.73,463904.0,16.72,16.74,16.69,16.73,463904.0
2020-06-10 14:25:00,16.73,16.75,16.7,16.74,494251.0,16.73,16.75,16.7,16.74,494251.0
2020-06-10 14:30:00,16.74,16.78,16.71,16.73,747422.0,16.74,16.78,16.71,16.73,747422.0
2020-06-10 14:35:00,16.74,16.8,16.73,16.77,933668.0,16.74,16.8,16.73,16.77,933668.0
2020-06-10 14:40:00,16.77,16.8,16.73,16.8,588304.0,16.77,16.8,16.73,16.8,588304.0
2020-06-10 14:45:00,16.8,16.84,16.78,16.84,766207.0,16.8,16.84,16.78,16.84,766207.0
2020-06-10 14:50:00,16.84,16.85,16.7,16.73,1408446.0,16.84,16.85,16.7,16.73,1408446.0
2020-06-10 14:55:00,16.74,16.77,16.71,16.76,644421.0,16.74,16.77,16.71,16.76,644421.0
2020-06-10 15:00:00,16.75,16.78,16.73,16.73,416177.0,16.75,16.78,16.73,16.73,416177.0
2020-06-10 15:05:00,16.74,16.83,16.73,16.83,573283.0,16.74,16.83,16.73,16.83,573283.0
2020-06-10 15:10:00,16.82,16.84,16.8,16.81,436656.0,16.82,16.84,16.8,16.81,436656.0
2020-06-10 15:15:00,16.82,16.85,16.81,16.82,395612.0,16.82,16.85,16.81,16.82,395612.0
2020-06-10 15:20:00,16.82,16.85,16.81,16.84,347388.0,16.82,16.85,16.81,16.84,347388.0
2020-06-10 15:25:00,16.85,16.91,16.84,16.91,904123.0,16.85,16.91,16.84,16.91,904123.0
2020-06-10 15:30:00,16.91,16.93,16.89,16.92,725056.0,16.91,16.93,16.89,16.92,725056.0
2020-06-10 15:35:00,16.93,16.93,16.88,16.93,431439.0,16.93,16.93,16.88,16.93,431439.0
2020-06-10 15:40:00,16.93,16.94,16.88,16.89,984874.0,16.93,16.94,16.88,16.89,984874.0
2020-06-10 15:45:00,16.89,16.92,16.89,16.92,484456.0,16.89,16.92,16.89,16.92,484456.0
2020-06-10 15:50:00,16.91,16.94,16.91,16.94,1030081.0,16.91,16.94,16.91,16.94,1030081.0
2020-06-10 15:55:00,16.94,16.96,16.9,16.95,1827948.0,16.94,16.96,16.9,16.95,1827948.0
2020-06-11 09:30:00,16.75,16.83,16.75,16.82,899256.0,16.75,16.83,16.75,16.82,899256.0
2020-06-11 09:35:00,16.81,16.83,16.73,16.74,635304.0,16.81,16.83,16.73,16.74,635304.0
2020-06-11 09:40:00,16.75,16.78,16.74,16.75,310181.0,16.75,16.78,16.74,16.75,310181.0
2020-06-11 09:45:00,16.76,16.77,16.73,16.77,392360.0,16.76,16.77,16.73,16.77,392360.0
2020-06-11 09:50:00,16.76,16.78,16.75,16.77,251687.0,16.76,16.78,16.75,16.77,251687.0
2020-06-11 09:55:00,16.77,16.81,16.76,16.79,392814.0,16.77,16.81,16.76,16.79,392814.0
2020-06-11 10:00:00,16.8,16.83,16.77,16.82,568204.0,16.8,16.83,16.77,16.82,568204.0
2020-06-11 10:05:00,16.82,16.86,16.81,16.84,627127.0,16.82,16.86,16.81,16.84,627127.0
2020-06-11 10:10:00,16.83,16.88,16.83,16.86,509544.0,16.83,16.88,16.83,16.86,509544.0
2020-06-11 10:15:00,16.85,16.86,16.83,16.84,454887.0,16.85,16.86,16.83,16.84,454887.0
2020-06-11 10:20:00,16.84,16.87,16.84,16.87,229037.0,16.84,16.87,16.84,16.87,229037.0
2020-06-11 10:25:00,16.87,16.88,16.82,16.83,604688.0,16.87,16.88,16.82,16.83,604688.0
2020-06-11 10:30:00,16.82,16.86,16.8,16.81,447194.0,16.82,16.86,16.8,16.81,447194.0
2020-06-11 10:35:00,16.8,16.83,16.78,16.78,747102.0,16.8,16.83,16.78,16.78,747102.0
2020-06-11 10:40:00,16.78,16.81,16.78,16.79,342682.0,16.78,16.81,16.78,16.79,342682.0
2020-06-11 10:45:00,16.79,16.82,16.79,16.8,379447.0,16.79,16.82,16.79,16.8,379447.0
2020-06-11 10:50:00,16.81,16.83,16.81,16.82,103452.0,16.81,16.83,16.81,16.82,103452.0
2020-06-11 10:55:00,16.82,16.83,16.79,16.81,390755.0,16.82,16.83,16.79,16.81,390755.0
2020-06-11 11:00:00,16.81,16.83,16.75,16.76,514318.0,16.81,16.83,16.75,16.76,514318.0
2020-06-11 11:05:00,16.76,16.76,16.73,16.74,505994.0,16.76,16.76,16.73,16.74,505994.0
2020-06-11 11:10:00,16.74,16.75,16.68,16.7,1272451.0,16.74,16.75,16.68,16.7,1272451.0
2020-06-11 11:15:00,16.7,16.73,16.69,16.73,812280.0,16.7,16.73,16.69,16.73,812280.0
2020-06-11 11:20:00,16.73,16.75,16.71,16.74,285385.0,16.73,16.75,16.71,16.74,285385.0
2020-06-11 11:25:00,16.74,16.76,16.73,16.76,236186.0,16.74,16.76,16.73,16.76,236186.0
2020-06-11 11:30:00,16.76,16.78,16.74,16.75,336113.0,16.76,16.78,16.74,16.75,336113.0
2020-06-11 11:35:00,16.74,16.75,16.72,16.73,264977.0,16.74,16.75,16.72,16.73,264977.0
2020-06-11 11:40:00,16.72,16.73,16.59,16.6,1076530.0,16.72,16.73,16.59,16.6,1076530.0
2020-06-11 11:45:00,16.61,16.63,16.52,16.56,1904523.0,16.61,16.63,16.52,16.56,1904523.0
2020-06-11 11:50:00,16.56,16.6,16.54,16.58,382874.0,16.56,16.6,16.54,16.58,382874.0
2020-06-11 11:55:00,16.59,16.62,16.57,16.61,314689.0,16.59,16.62,16.57,16.61,314689.0
2020-06-11 12:00:00,16.61,16.64,16.6,16.64,396515.0,16.61,16.64,16.6,16.64,396515.0
2020-06-11 12:05:00,16.64,16.64,16.62,16.64,331893.0,16.64,16.64,16.62,16.64,331893.0
2020-06-11 12:10:00,16.64,16.64,16.61,16.63,327829.0,16.64,16.64,16.61,16.63,327829.0
2020-06-11 12:15:00,16.63,16.63,16.55,16.58,524675.0,16.63,16.63,16.55,16.58,524675.0
2020-06-11 12:20:00,16.58,16.59,16.52,16.52,673457.0,16.58,16.59,16.52,16.52,673457.0
2020-06-11 12:25:00,16.52,16.54,16.47,16.5,1732662.0,16.52,16.54,16.47,16.5,1732662.0
2020-06-11 12:30:00,16.5,16.53,16.47,16.52,596459.0,16.5,16.53,16.47,16.52,596459.0
2020-06-11 12:35:00,16.52,16.53,16.51,16.52,361361.0,16.52,16.53,16.51,16.52,361361.0
2020-06-11 12:40:00,16.53,16.53,16.5,16.51,189932.0,16.53,16.53,16.5,16.51,189932.0
2020-06-11 12:45:00,16.51,16.52,16.48,16.48,349143.0,16.51,16.52,16.48,16.48,349143.0
2020-06-11 12:50:00,16.48,16.49,16.42,16.43,841658.0,16.48,16.49,16.42,16.43,841658.0
2020-06-11 12:55:00,16.43,16.45,16.41,16.43,835465.0,16.43,16.45,16.41,16.43,835465.0
2020-06-11 13:00:00,16.42,16.45,16.4,16.43,655432.0,16.42,16.45,16.4,16.43,655432.0
2020-06-11 13:05:00,16.42,16.47,16.38,16.46,766372.0,16.42,16.47,16.38,16.46,766372.0
2020-06-11 13:10:00,16.45,16.5,16.45,16.5,658289.0,16.45,16.5,16.45,16.5,658289.0
2020-06-11 13:15:00,16.49,16.54,16.48,16.54,535970.0,16.49,16.54,16.48,16.54,535970.0
2020-06-11 13:20:00,16.54,16.56,16.52,16.54,956320.0,16.54,16.56,16.52,16.54,956320.0
2020-06-11 13:25:00,16.54,16.55,16.52,16.54,323404.0,16.54,16.55,16.52,16.54,323404.0
2020-06-11 13:30:00,16.53,16.55,16.52,16.55,332023.0,16.53,16.55,16.52,16.55,332023.0
2020-06-11 13:35:00,16.54,16.57,16.52,16.57,387741.0,16.54,16.57,16.52,16.57,387741.0
2020-06-11 13:40:00,16.57,16.58,16.55,16.56,239858.0,16.57,16.58,16.55,16.56,239858.0
2020-06-11 13:45:00,16.56,16.57,16.5,16.53,333537.0,16.56,16.57,16.5,16.53,333537.0
2020-06-11 13:50:00,16.52,16.54,16.49,16.54,392924.0,16.52,16.54,16.49,16.54,392924.0
2020-06-11 13:55:00,16.54,16.54,16.5,16.53,187568.0,16.54,16.54,16.5,16.53,187568.0
2020-06-11 14:00:00,16.53,16.53,16.5,16.5,296161.0,16.53,16.53,16.5,16.5,296161.0
2020-06-11 14:05:00,16.5,16.52,16.49,16.51,163153.0,16.5,16.52,16.49,16.51,163153.0
2020-06-11 14:10:00,16.52,16.52,16.5,16.51,161519.0,16.52,16.52,16.5,16.51,161519.0
2020-06-11 14:15:00,16.51,16.51,16.47,16.48,150379.0,16.51,16.51,16.47,16.48,150379.0
2020-06-11 14:20:00,16.47,16.51,16.47,16.51,185027.0,16.47,16.51,16.47,16.51,185027.0
2020-06-11 14:25:00,16.51,16.51,16.5,16.51,171434.0,16.51,16.51,16.5,16.51,171434.0
2020-06-11 14:30:00,16.5,16.53,16.5,16.52,212186.0,16.5,16.53,16.5,16.52,212186.0
2020-06-11 14:35:00,16.52,16.53,16.5,16.52,405159.0,16.52,16.53,16.5,16.52,405159.0
2020-06-11 14:40:00,16.52,16.53,16.5,16.5,141264.0,16.52,16.53,16.5,16.5,141264.0
2020-06-11 14:45:00,16.51,16.52,16.48,16.48,165450.0,16.51,16.52,16.48,16.48,165450.0
2020-06-11 14:50:00,16.48,16.5,16.46,16.48,310911.0,16.48,16.5,16.46,16.48,310911.0
2020-06-11 14:55:00,16.48,16.49,16.47,16.48,301576.0,16.48,16.49,16.47,16.48,301576.0
2020-06-11 15:00:00,16.47,16.47,16.44,16.44,331944.0,16.47,16.47,16.44,16.44,331944.0
2020-06-11 15:05:00,16.44,16.46,16.44,16.45,339305.0,16.44,16.46,16.44,16.45,339305.0
2020-06-11 15:10:00,16.44,16.45,16.37,16.37,887866.0,16.44,16.45,16.37,16.37,887866.0
2020-06-11 15:15:00,16.38,16.39,16.3,16.32,1328204.0,16.38,16.39,16.3,16.32,1328204.0
2020-06-11 15:20:00,16.32,16.33,16.28,16.31,1039701.0,16.32,16.33,16.28,16.31,1039701.0
2020-06-11 15:25:00,16.32,16.36,16.31,16.35,563044.0,16.32,16.36,16.31,16.35,563044.0
2020-06-11 15:30:00,16.34,16.38,16.34,16.38,482369.0,16.34,16.38,16.34,16.38,482369.0
2020-06-11 15:35:00,16.38,16.43,16.37,16.43,492606.0,16.38,16.43,16.37,16.43,492606.0
2020-06-11 15:40:00,16.42,16.45,16.4,16.45,328593.0,16.42,16.45,16.4,16.45,328593.0
2020-06-11 15:45:00,16.45,16.46,16.43,16.45,431004.0,16.45,16.46,16.43,16.45,431004.0
2020-06-11 15:50:00,16.45,16.45,16.42,16.43,521415.0,16.45,16.45,16.42,16.43,521415.0
2020-06-11 15:55:00,16.43,16.43,16.4,16.42,776738.0,16.43,16.43,16.4,16.42,776738.0
2020-06-12 09:30:00,16.44,16.48,16.44,16.46,542422.0,16.44,16.48,16.44,16.46,542422.0
2020-06-12 09:35:00,16.46,16.48,16.43,16.45,268693.0,16.46,16.48,16.43,16.45,268693.0
2020-06-12 09:40:00,16.44,16.54,16.44,16.52,862071.0,16.44,16.54,16.44,16.52,862071.0
2020-06-12 09:45:00,16.52,16.55,16.51,16.52,675108.0,16.52,16.55,16.51,16.52,675108.0
2020-06-12 09:50:00,16.52,16.55,16.52,16.54,142423.0,16.52,16.55,16.52,16.54,142423.0
2020-06-12 09:55:00,16.54,16.54,16.51,16.52,354776.0,16.54,16.54,16.51,16.52,354776.0
2020-06-12 10:00:00,16.53,16.53,16.44,16.47,549223.0,16.53,16.53,16.44,16.47,549223.0
2020-06-12 10:05:00,16.47,16.5,16.46,16.5,297178.0,16.47,16.5,16.46,16.5,297178.0
2020-06-12 10:10:00,16.49,16.52,16.48,16.5,305228.0,16.49,16.52,16.48,16.5,305228.0
2020-06-12 10:15:00,16.51,16.53,16.49,16.51,266296.0,16.51,16.53,16.49,16.51,266296.0
2020-06-12 10:20:00,16.51,16.52,16.49,16.52,634098.0,16.51,16.52,16.49,16.52,634098.0
2020-06-12 10:25:00,16.52,16.52,16.5,16.52,245379.0,16.52,16.52,16.5,16.52,245379.0
2020-06-12 10:30:00,16.52,16.53,16.46,16.5,794832.0,16.52,16.53,16.46,16.5,794832.0
2020-06-12 10:35:00,16.5,16.5,16.46,16.46,493893.0,16.5,16.5,16.46,16.46,493893.0
2020-06-12 10:40:00,16.46,16.5,16.45,16.49,361872.0,16.46,16.5,16.45,16.49,361872.0
2020-06-12 10:45:00,16.48,16.51,16.47,16.5,338603.0,16.48,16.51,16.47,16.5,338603.0
2020-06-12 10:50:00,16.51,16.51,16.42,16.44,353945.0,16.51,16.51,16.42,16.44,353945.0
2020-06-12 10:55:00,16.44,16.45,16.37,16.38,507695.0,16.44,16.45,16.37,16.38,507695.0
2020-06-12 11:00:00,16.38,16.4,16.28,16.29,866411.0,16.38,16.4,16.28,16.29,866411.0
2020-06-12 11:05:00,16.29,16.33,16.28,16.32,541623.0,16.29,16.33,16.28,16.32,541623.0
2020-06-12 11:10:00,16.32,16.33,16.27,16.28,545490.0,16.32,16.33,16.27,16.28,545490.0
2020-06-12 11:15:00,16.28,16.3,16.23,16.24,931348.0,16.28,16.3,16.23,16.24,931348.0
2020-06-12 11:20:00,16.24,16.27,16.21,16.24,578974.0,16.24,16.27,16.21,16.24,578974.0
2020-06-12 11:25:00,16.24,16.28,16.23,16.27,650082.0,16.24,16.28,16.23,16.27,650082.0
2020-06-12 11:30:00,16.28,16.3,16.26,16.3,493151.0,16.28,16.3,16.26,16.3,493151.0
2020-06-12 11:35:00,16.3,16.35,16.29,16.34,522762.0,16.3,16.35,16.29,16.34,522762.0
2020-06-12 11:40:00,16.34,16.35,16.3,16.31,390864.0,16.34,16.35,16.3,16.31,390864.0
2020-06-12 11:45:00,16.31,16.35,16.31,16.34,179320.0,16.31,16.35,16.31,16.34,179320.0
2020-06-12 11:50:00,16.35,16.38,16.34,16.35,785762.0,16.35,16.38,16.34,16.35,785762.0
2020-06-12 11:55:00,16.36,16.38,16.35,16.35,401568.0,16.36,16.38,16.35,16.35,401568.0
2020-06-12 12:00:00,16.35,16.36,16.32,16.36,591141.0,16.35,16.36,16.32,16.36,591141.0
2020-06-12 12:05:00,16.36,16.38,16.35,16.37,330346.0,16.36,16.38,16.35,16.37,330346.0
2020-06-12 12:10:00,16.36,16.37,16.35,16.36,314085.0,16.36,16.37,16.35,16.36,314085.0
2020-06-12 12:15:00,16.35,16.38,16.34,16.38,362429.0,16.35,16.38,16.34,16.38,362429.0
2020-06-12 12:20:00,16.38,16.38,16.33,16.35,277697.0,16.38,16.38,16.33,16.35,277697.0
2020-06-12 12:25:00,16.34,16.36,16.32,16.34,336670.0,16.34,16.36,16.32,16.34,336670.0
2020-06-12 12:30:00,16.35,16.35,16.32,16.33,280189.0,16.35,16.35,16.32,16.33,280189.0
2020-06-12 12:35:00,16.32,16.33,16.31,16.32,171477.0,16.32,16.33,16.31,16.32,171477.0
2020-06-12 12:40:00,16.32,16.35,16.32,16.33,310597.0,16.32,16.35,16.32,16.33,310597.0
2020-06-12 12:45:00,16.32,16.33,16.29,16.31,525931.0,16.32,16.33,16.29,16.31,525931.0
2020-06-12 12:50:00,16.32,16.33,16.31,16.32,306636.0,16.32,16.33,16.31,16.32,306636.0
2020-06-12 12:55:00,16.32,16.33,16.3,16.33,283528.0,16.32,16.33,16.3,16.33,283528.0
2020-06-12 13:00:00,16.33,16.33,16.29,16.3,226594.0,16.33,16.33,16.29,16.3,226594.0
2020-06-12 13:05:00,16.3,16.32,16.29,16.3,307445.0,16.3,16.32,16.29,16.3,307445.0
2020-06-12 13:10:00,16.3,16.31,16.28,16.29,138184.0,16.3,16.31,16.28,16.29,138184.0
2020-06-12 13:15:00,16.28,16.29,16.26,16.27,203649.0,16.28,16.29,16.26,16.27,203649.0
2020-06-12 13:20:00,16.26,16.27,16.21,16.23,554559.0,16.26,16.27,16.21,16.23,554559.0
2020-06-12 13:25:00,16.23,16.26,16.22,16.25,410656.0,16.23,16.26,16.22,16.25,410656.0
2020-06-12 13:30:00,16.25,16.26,16.23,16.23,221774.0,16.25,16.26,16.23,16.23,221774.0
2020-06-12 13:35:00,16.23,16.25,16.22,16.24,331654.0,16.23,16.25,16.22,16.24,331654.0
2020-06-12 13:40:00,16.25,16.27,16.23,16.25,232360.0,16.25,16.27,16.23,16.25,232360.0
2020-06-12 13:45:00,16.25,16.26,16.21,16.23,319133.0,16.25,16.26,16.21,16.23,319133.0
2020-06-12 13:50:00,16.23,16.25,16.22,16.24,272590.0,16.23,16.25,16.22,16.24,272590.0
2020-06-12 13:55:00,16.25,16.26,16.23,16.25,265644.0,16.25,16.26,16.23,16.25,265644.0
2020-06-12 14:00:00,16.25,16.29,16.24,16.28,348901.0,16.25,16.29,16.24,16.28,348901.0
2020-06-12 14:05:00,16.27,16.28,16.23,16.23,811970.0,16.27,16.28,16.23,16.23,811970.0
2020-06-12 14:10:00,16.23,16.26,16.23,16.24,251068.0,16.23,16.26,16.23,16.24,251068.0
2020-06-12 14:15:00,16.25,16.26,16.22,16.25,240327.0,16.25,16.26,16.22,16.25,240327.0
2020-06-12 14:20:00,16.24,16.26,16.23,16.24,300149.0,16.24,16.26,16.23,16.24,300149.0
2020-06-12 14:25:00,16.25,16.26,16.24,16.25,236242.0,16.25,16.26,16.24,16.25,236242.0
2020-06-12 14:30:00,16.25,16.28,16.25,16.27,233703.0,16.25,16.28,16.25,16.27,233703.0
2020-06-12 14:35:00,16.27,16.28,16.25,16.25,199409.0,16.27,16.28,16.25,16.25,199409.0
2020-06-12 14:40:00,16.26,16.27,16.24,16.25,179695.0,16.26,16.27,16.24,16.25,179695.0
2020-06-12 14:45:00,16.25,16.28,16.24,16.28,889082.0,16.25,16.28,16.24,16.28,889082.0
2020-06-12 14:50:00,16.28,16.3,16.27,16.3,306331.0,16.28,16.3,16.27,16.3,306331.0
2020-06-12 14:55:00,16.3,16.3,16.27,16.29,360501.0,16.3,16.3,16.27,16.29,360501.0
2020-06-12 15:00:00,16.29,16.29,16.28,16.29,99856.0,16.29,16.29,16.28,16.29,99856.0
2020-06-12 15:05:00,16.29,16.3,16.27,16.29,173144.0,16.29,16.3,16.27,16.29,173144.0
2020-06-12 15:10:00,16.29,16.3,16.28,16.29,128859.0,16.29,16.3,16.28,16.29,128859.0
2020-06-12 15:15:00,16.28,16.29,16.27,16.29,538689.0,16.28,16.29,16.27,16.29,538689.0
2020-06-12 15:20:00,16.29,16.29,16.27,16.29,443606.0,16.29,16.29,16.27,16.29,443606.0
2020-06-12 15:25:00,16.29,16.3,16.27,16.27,284207.0,16.29,16.3,16.27,16.27,284207.0
2020-06-12 15:30:00,16.27,16.28,16.26,16.28,184739.0,16.27,16.28,16.26,16.28,184739.0
2020-06-12 15:35:00,16.28,16.28,16.26,16.27,97360.0,16.28,16.28,16.26,16.27,97360.0
2020-06-12 15:40:00,16.27,16.27,16.26,16.26,102166.0,16.27,16.27,16.26,16.26,102166.0
2020-06-12 15:45:00,16.26,16.27,16.26,16.27,317109.0,16.26,16.27,16.26,16.27,317109.0
2020-06-12 15:50:00,16.27,16.29,16.26,16.27,278916.0,16.27,16.29,16.26,16.27,278916.0
2020-06-12 15:55:00,16.27,16.28,16.26,16.27,657988.0,16.27,16.28,16.26,16.27,657988.0
2020-06-15 09:30:00,15.87,15.87,15.8,15.83,2074884.0,15.87,15.87,15.8,15.83,2074884.0
2020-06-15 09:35:00,15.82,15.86,15.8,15.84,1040050.0,15.82,15.86,15.8,15.84,1040050.0
2020-06-15 09:40:00,15.84,15.84,15.79,15.8,711927.0,15.84,15.84,15.79,15.8,711927.0
2020-06-15 09:45:00,15.79,15.88,15.79,15.86,713230.0,15.79,15.88,15.79,15.86,713230.0
2020-06-15 09:50:00,15.86,15.87,15.83,15.86,316078.0,15.86,15.87,15.83,15.86,316078.0
2020-06-15 09:55:00,15.86,15.92,15.85,15.91,651165.0,15.86,15.92,15.85,15.91,651165.0
2020-06-15 10:00:00,15.92,15.99,15.9,15.99,567001.0,15.92,15.99,15.9,15.99,567001.0
2020-06-15 10:05:00,15.99,16.03,15.97,16.0,543431.0,15.99,16.03,15.97,16.0,543431.0
2020-06-15 10:10:00,16.01,16.06,15.99,16.02,608010.0,16.01,16.06,15.99,16.02,608010.0
2020-06-15 10:15:00,16.02,16.05,16.01,16.03,677709.0,16.02,16.05,16.01,16.03,677709.0
2020-06-15 10:20:00,16.03,16.06,16.02,16.03,508011.0,16.03,16.06,16.02,16.03,508011.0
2020-06-15 10:25:00,16.04,16.07,16.02,16.06,954548.0,16.04,16.07,16.02,16.06,954548.0
2020-06-15 10:30:00,16.05,16.09,16.04,16.09,420475.0,16.05,16.09,16.04,16.09,420475.0
2020-06-15 10:35:00,16.09,16.1,16.03,16.04,869196.0,16.09,16.1,16.03,16.04,869196.0
2020-06-15 10:40:00,16.04,16.07,16.03,16.07,304794.0,16.04,16.07,16.03,16.07,304794.0
2020-06-15 10:45:00,16.06,16.1,16.06,16.07,843364.0,16.06,16.1,16.06,16.07,843364.0
2020-06-15 10:50:00,16.07,16.09,16.05,16.07,383550.0,16.07,16.09,16.05,16.07,383550.0
2020-06-15 10:55:00,16.07,16.1,16.05,16.05,351760.0,16.07,16.1,16.05,16.05,351760.0
2020-06-15 11:00:00,16.06,16.11,16.05,16.1,518162.0,16.06,16.11,16.05,16.1,518162.0
2020-06-15 11:05:00,16.1,16.11,16.08,16.1,444886.0,16.1,16.11,16.08,16.1,444886.0
2020-06-15 11:10:00,16.1,16.11,16.07,16.09,286520.0,16.1,16.11,16.07,16.09,286520.0
2020-06-15 11:15:00,16.09,16.1,16.05,16.05,380210.0,16.09,16.1,16.05,16.05,380210.0
2020-06-15 11:20:00,16.05,16.1,16.05,16.1,177444.0,16.05,16.1,16.05,16.1,177444.0
2020-06-15 11:25:00,16.09,16.1,16.07,16.07,208144.0,16.09,16.1,16.07,16.07,208144.0
2020-06-15 11:30:00,16.07,16.09,16.05,16.07,277760.0,16.07,16.09,16.05,16.07,277760.0
2020-06-15 11:35:00,16.07,16.09,16.06,16.08,201181.0,16.07,16.09,16.06,16.08,201181.0
2020-06-15 11:40:00,16.07,16.08,16.03,16.04,180757.0,16.07,16.08,16.03,16.04,180757.0
2020-06-15 11:45:00,16.04,16.05,16.03,16.05,88988.0,16.04,16.05,16.03,16.05,88988.0
2020-06-15 11:50:00,16.05,16.06,16.04,16.05,186187.0,16.05,16.06,16.04,16.05,186187.0
2020-06-15 11:55:00,16.05,16.08,16.04,16.07,87123.0,16.05,16.08,16.04,16.07,87123.0
2020-06-15 12:00:00,16.08,16.09,16.06,16.09,217509.0,16.08,16.09,16.06,16.09,217509.0
2020-06-15 12:05:00,16.09,16.09,16.07,16.09,120723.0,16.09,16.09,16.07,16.09,120723.0
2020-06-15 12:10:00,16.09,16.11,16.08,16.11,190539.0,16.09,16.11,16.08,16.11,190539.0
2020-06-15 12:15:00,16.1,16.11,16.07,16.1,166361.0,16.1,16.11,16.07,16.1,166361.0
2020-06-15 12:20:00,16.09,16.11,16.08,16.1,105410.0,16.09,16.11,16.08,16.1,105410.0
2020-06-15 12:25:00,16.11,16.11,16.09,16.1,136495.0,16.11,16.11,16.09,16.1,136495.0
2020-06-15 12:30:00,16.1,16.1,16.08,16.09,41862.0,16.1,16.1,16.08,16.09,41862.0
2020-06-15 12:35:00,16.09,16.13,16.09,16.13,572987.0,16.09,16.13,16.09,16.13,572987.0
2020-06-15 12:40:00,16.13,16.14,16.12,16.14,122666.0,16.13,16.14,16.12,16.14,122666.0
2020-06-15 12:45:00,16.14,16.15,16.13,16.14,101241.0,16.14,16.15,16.13,16.14,101241.0
2020-06-15 12:50:00,16.14,16.18,16.13,16.17,278491.0,16.14,16.18,16.13,16.17,278491.0
2020-06-15 12:55:00,16.17,16.18,16.15,16.16,176097.0,16.17,16.18,16.15,16.16,176097.0
2020-06-15 13:00:00,16.15,16.17,16.15,16.15,92029.0,16.15,16.17,16.15,16.15,92029.0
2020-06-15 13:05:00,16.15,16.15,16.12,16.13,301219.0,16.15,16.15,16.12,16.13,301219.0
2020-06-15 13:10:00,16.13,16.16,16.12,16.16,126805.0,16.13,16.16,16.12,16.16,126805.0
2020-06-15 13:15:00,16.15,16.16,16.12,16.12,142694.0,16.15,16.16,16.12,16.12,142694.0
2020-06-15 13:20:00,16.13,16.14,16.1,16.12,147242.0,16.13,16.14,16.1,16.12,147242.0
2020-06-15 13:25:00,16.12,16.14,16.12,16.13,79182.0,16.12,16.14,16.12,16.13,79182.0
2020-06-15 13:30:00,16.13,16.14,16.11,16.12,136801.0,16.13,16.14,16.11,16.12,136801.0
2020-06-15 13:35:00,16.13,16.14,16.12,16.14,73700.0,16.13,16.14,16.12,16.14,73700.0
2020-06-15 13:40:00,16.13,16.14,16.12,16.14,82302.0,16.13,16.14,16.12,16.14,82302.0
2020-06-15 13:45:00,16.13,16.15,16.13,16.14,115502.0,16.13,16.15,16.13,16.14,115502.0
2020-06-15 13:50:00,16.14,16.18,16.14,16.16,278611.0,16.14,16.18,16.14,16.16,278611.0
2020-06-15 13:55:00,16.16,16.17,16.14,16.14,137783.0,16.16,16.17,16.14,16.14,137783.0
2020-06-15 14:00:00,16.14,16.25,16.14,16.23,535348.0,16.14,16.25,16.14,16.23,535348.0
2020-06-15 14:05:00,16.23,16.24,16.2,16.21,146556.0,16.23,16.24,16.2,16.21,146556.0
2020-06-15 14:10:00,16.21,16.25,16.2,16.25,185798.0,16.21,16.25,16.2,16.25,185798.0
2020-06-15 14:15:00,16.25,16.25,16.2,16.21,322336.0,16.25,16.25,16.2,16.21,322336.0
2020-06-15 14:20:00,16.21,16.23,16.21,16.22,95492.0,16.21,16.23,16.21,16.22,95492.0
2020-06-15 14:25:00,16.22,16.23,16.21,16.23,150113.0,16.22,16.23,16.21,16.23,150113.0
2020-06-15 14:30:00,16.24,16.26,16.2,16.21,318958.0,16.24,16.26,16.2,16.21,318958.0
2020-06-15 14:35:00,16.21,16.24,16.21,16.22,114834.0,16.21,16.24,16.21,16.22,114834.0
2020-06-15 14:40:00,16.22,16.25,16.21,16.22,204690.0,16.22,16.25,16.21,16.22,204690.0
2020-06-15 14:45:00,16.22,16.23,16.21,16.22,79433.0,16.22,16.23,16.21,16.22,79433.0
2020-06-15 14:50:00,16.22,16.23,16.2,16.2,411667.0,16.22,16.23,16.2,16.2,411667.0
2020-06-15 14:55:00,16.2,16.23,16.2,16.23,245597.0,16.2,16.23,16.2,16.23,245597.0
2020-06-15 15:00:00,16.23,16.26,16.22,16.25,324158.0,16.23,16.26,16.22,16.25,324158.0
2020-06-15 15:05:00,16.25,16.26,16.24,16.24,217378.0,16.25,16.26,16.24,16.24,217378.0
2020-06-15 15:10:00,16.24,16.27,16.24,16.27,364567.0,16.24,16.27,16.24,16.27,364567.0
2020-06-15 15:15:00,16.27,16.28,16.26,16.27,180145.0,16.27,16.28,16.26,16.27,180145.0
2020-06-15 15:20:00,16.27,16.28,16.25,16.25,200855.0,16.27,16.28,16.25,16.25,200855.0
2020-06-15 15:25:00,16.25,16.27,16.22,16.22,292012.0,16.25,16.27,16.22,16.22,292012.0
2020-06-15 15:30:00,16.22,16.23,16.18,16.2,544732.0,16.22,16.23,16.18,16.2,544732.0
2020-06-15 15:35:00,16.2,16.21,16.18,16.19,210142.0,16.2,16.21,16.18,16.19,210142.0
2020-06-15 15:40:00,16.19,16.2,16.17,16.18,300416.0,16.19,16.2,16.17,16.18,300416.0
2020-06-15 15:45:00,16.18,16.19,16.16,16.18,144961.0,16.18,16.19,16.16,16.18,144961.0
2020-06-15 15:50:00,16.18,16.2,16.18,16.19,414858.0,16.18,16.2,16.18,16.19,414858.0
2020-06-15 15:55:00,16.2,16.23,16.18,16.22,884864.0,16.2,16.23,16.18,16.22,884864.0
2020-06-16 09:30:00,16.2,16.25,16.19,16.25,660998.0,16.2,16.25,16.19,16.25,660998.0
2020-06-16 09:35:00,16.25,16.26,16.23,16.23,420600.0,16.25,16.26,16.23,16.23,420600.0
2020-06-16 09:40:00,16.24,16.29,16.22,16.28,668776.0,16.24,16.29,16.22,16.28,668776.0
2020-06-16 09:45:00,16.28,16.36,16.28,16.34,1329450.0,16.28,16.36,16.28,16.34,1329450.0
2020-06-16 09:50:00,16.34,16.38,16.33,16.33,807365.0,16.34,16.38,16.33,16.33,807365.0
2020-06-16 09:55:00,16.34,16.35,16.31,16.35,346282.0,16.34,16.35,16.31,16.35,346282.0
2020-06-16 10:00:00,16.35,16.38,16.32,16.33,963930.0,16.35,16.38,16.32,16.33,963930.0
2020-06-16 10:05:00,16.34,16.37,16.3,16.31,680412.0,16.34,16.37,16.3,16.31,680412.0
2020-06-16 10:10:00,16.31,16.34,16.28,16.3,412568.0,16.31,16.34,16.28,16.3,412568.0
2020-06-16 10:15:00,16.29,16.3,16.22,16.23,998680.0,16.29,16.3,16.22,16.23,998680.0
2020-06-16 10:20:00,16.24,16.28,16.23,16.27,675459.0,16.24,16.28,16.23,16.27,675459.0
2020-06-16 10:25:00,16.27,16.32,16.25,16.3,275826.0,16.27,16.32,16.25,16.3,275826.0
2020-06-16 10:30:00,16.3,16.3,16.26,16.27,590300.0,16.3,16.3,16.26,16.27,590300.0
2020-06-16 10:35:00,16.27,16.27,16.21,16.24,540259.0,16.27,16.27,16.21,16.24,540259.0
2020-06-16 10:40:00,16.24,16.25,16.2,16.24,250507.0,16.24,16.25,16.2,16.24,250507.0
2020-06-16 10:45:00,16.24,16.29,16.24,16.28,409661.0,16.24,16.29,16.24,16.28,409661.0
2020-06-16 10:50:00,16.28,16.29,16.23,16.25,365295.0,16.28,16.29,16.23,16.25,365295.0
2020-06-16 10:55:00,16.25,16.26,16.21,16.25,276223.0,16.25,16.26,16.21,16.25,276223.0
2020-06-16 11:00:00,16.25,16.26,16.23,16.25,286185.0,16.25,16.26,16.23,16.25,286185.0
2020-06-16 11:05:00,16.26,16.29,16.25,16.26,336007.0,16.26,16.29,16.25,16.26,336007.0
2020-06-16 11:10:00,16.26,16.28,16.23,16.24,322042.0,16.26,16.28,16.23,16.24,322042.0
2020-06-16 11:15:00,16.25,16.28,16.24,16.25,160767.0,16.25,16.28,16.24,16.25,160767.0
2020-06-16 11:20:00,16.25,16.26,16.22,16.25,330392.0,16.25,16.26,16.22,16.25,330392.0
2020-06-16 11:25:00,16.24,16.25,16.23,16.24,93362.0,16.24,16.25,16.23,16.24,93362.0
2020-06-16 11:30:00,16.24,16.25,16.21,16.21,300676.0,16.24,16.25,16.21,16.21,300676.0
2020-06-16 11:35:00,16.22,16.23,16.2,16.21,167146.0,16.22,16.23,16.2,16.21,167146.0
2020-06-16 11:40:00,16.2,16.21,16.18,16.19,218048.0,16.2,16.21,16.18,16.19,218048.0
2020-06-16 11:45:00,16.19,16.23,16.18,16.23,123927.0,16.19,16.23,16.18,16.23,123927.0
2020-06-16 11:50:00,16.23,16.24,16.21,16.21,137786.0,16.23,16.24,16.21,16.21,137786.0
2020-06-16 11:55:00,16.21,16.22,16.19,16.21,166788.0,16.21,16.22,16.19,16.21,166788.0
2020-06-16 12:00:00,16.22,16.23,16.21,16.23,156017.0,16.22,16.23,16.21,16.23,156017.0
2020-06-16 12:05:00,16.23,16.25,16.2,16.25,175836.0,16.23,16.25,16.2,16.25,175836.0
2020-06-16 12:10:00,16.24,16.25,16.23,16.23,71260.0,16.24,16.25,16.23,16.23,71260.0
2020-06-16 12:15:00,16.23,16.25,16.22,16.24,149782.0,16.23,16.25,16.22,16.24,149782.0
2020-06-16 12:20:00,16.25,16.27,16.24,16.26,89528.0,16.25,16.27,16.24,16.26,89528.0
2020-06-16 12:25:00,16.26,16.28,16.25,16.26,126300.0,16.26,16.28,16.25,16.26,126300.0
2020-06-16 12:30:00,16.27,16.28,16.26,16.28,100815.0,16.27,16.28,16.26,16.28,100815.0
2020-06-16 12:35:00,16.28,16.32,16.27,16.31,255268.0,16.28,16.32,16.27,16.31,255268.0
2020-06-16 12:40:00,16.31,16.32,16.29,16.3,231822.0,16.31,16.32,16.29,16.3,231822.0
2020-06-16 12:45:00,16.3,16.31,16.28,16.29,182749.0,16.3,16.31,16.28,16.29,182749.0
2020-06-16 12:50:00,16.29,16.31,16.28,16.3,194308.0,16.29,16.31,16.28,16.3,194308.0
2020-06-16 12:55:00,16.3,16.32,16.29,16.3,401745.0,16.3,16.32,16.29,16.3,401745.0
2020-06-16 13:00:00,16.3,16.31,16.28,16.29,153006.0,16.3,16.31,16.28,16.29,153006.0
2020-06-16 13:05:00,16.3,16.32,16.28,16.3,200444.0,16.3,16.32,16.28,16.3,200444.0
2020-06-16 13:10:00,16.3,16.31,16.28,16.3,235873.0,16.3,16.31,16.28,16.3,235873.0
2020-06-16 13:15:00,16.3,16.3,16.28,16.29,380456.0,16.3,16.3,16.28,16.29,380456.0
2020-06-16 13:20:00,16.29,16.31,16.28,16.3,356751.0,16.29,16.31,16.28,16.3,356751.0
2020-06-16 13:25:00,16.3,16.32,16.29,16.31,274109.0,16.3,16.32,16.29,16.31,274109.0
2020-06-16 13:30:00,16.32,16.33,16.3,16.32,181525.0,16.32,16.33,16.3,16.32,181525.0
2020-06-16 13:35:00,16.32,16.33,16.31,16.31,44734.0,16.32,16.33,16.31,16.31,44734.0
2020-06-16 13:40:00,16.32,16.34,16.31,16.32,271617.0,16.32,16.34,16.31,16.32,271617.0
2020-06-16 13:45:00,16.33,16.33,16.31,16.32,220598.0,16.33,16.33,16.31,16.32,220598.0
2020-06-16 13:50:00,16.32,16.33,16.3,16.32,312213.0,16.32,16.33,16.3,16.32,312213.0
2020-06-16 13:55:00,16.32,16.32,16.3,16.31,120946.0,16.32,16.32,16.3,16.31,120946.0
2020-06-16 14:00:00,16.3,16.32,16.3,16.32,64929.0,16.3,16.32,16.3,16.32,64929.0
2020-06-16 14:05:00,16.31,16.32,16.31,16.32,61726.0,16.31,16.32,16.31,16.32,61726.0
2020-06-16 14:10:00,16.31,16.33,16.31,16.32,196475.0,16.31,16.33,16.31,16.32,196475.0
2020-06-16 14:15:00,16.32,16.32,16.29,16.29,78358.0,16.32,16.32,16.29,16.29,78358.0
2020-06-16 14:20:00,16.3,16.3,16.27,16.3,227230.0,16.3,16.3,16.27,16.3,227230.0
2020-06-16 14:25:00,16.29,16.31,16.29,16.3,116452.0,16.29,16.31,16.29,16.3,116452.0
2020-06-16 14:30:00,16.3,16.32,16.28,16.28,191439.0,16.3,16.32,16.28,16.28,191439.0
2020-06-16 14:35:00,16.29,16.3,16.28,16.3,90642.0,16.29,16.3,16.28,16.3,90642.0
2020-06-16 14:40:00,16.3,16.3,16.29,16.3,53830.0,16.3,16.3,16.29,16.3,53830.0
2020-06-16 14:45:00,16.3,16.31,16.29,16.3,122230.0,16.3,16.31,16.29,16.3,122230.0
2020-06-16 14:50:00,16.3,16.31,16.28,16.28,181423.0,16.3,16.31,16.28,16.28,181423.0
2020-06-16 14:55:00,16.29,16.29,16.27,16.27,196615.0,16.29,16.29,16.27,16.27,196615.0
2020-06-16 15:00:00,16.27,16.27,16.25,16.25,173518.0,16.27,16.27,16.25,16.25,173518.0
2020-06-16 15:05:00,16.26,16.26,16.23,16.23,157408.0,16.26,16.26,16.23,16.23,157408.0
2020-06-16 15:10:00,16.23,16.25,16.22,16.25,214557.0,16.23,16.25,16.22,16.25,214557.0
2020-06-16 15:15:00,16.25,16.25,16.22,16.23,271320.0,16.25,16.25,16.22,16.23,271320.0
2020-06-16 15:20:00,16.23,16.25,16.22,16.25,93192.0,16.23,16.25,16.22,16.25,93192.0
2020-06-16 15:25:00,16.25,16.26,16.24,16.26,207833.0,16.25,16.26,16.24,16.26,207833.0
2020-06-16 15:30:00,16.25,16.27,16.25,16.26,154396.0,16.25,16.27,16.25,16.26,154396.0
2020-06-16 15:35:00,16.27,16.27,16.25,16.25,123292.0,16.27,16.27,16.25,16.25,123292.0
2020-06-16 15:40:00,16.26,16.27,16.25,16.26,277958.0,16.26,16.27,16.25,16.26,277958.0
2020-06-16 15:45:00,16.27,16.28,16.26,16.27,276056.0,16.27,16.28,16.26,16.27,276056.0
2020-06-16 15:50:00,16.27,16.28,16.26,16.27,203216.0,16.27,16.28,16.26,16.27,203216.0
2020-06-16 15:55:00,16.27,16.28,16.26,16.28,466883.0,16.27,16.28,16.26,16.28,466883.0
2020-06-17 09:30:00,16.34,16.35,16.26,16.28,370248.0,16.34,16.35,16.26,16.28,370248.0
2020-06-17 09:35:00,16.28,16.3,16.26,16.28,106186.0,16.28,16.3,16.26,16.28,106186.0
2020-06-17 09:40:00,16.28,16.31,16.26,16.3,266822.0,16.28,16.31,16.26,16.3,266822.0
2020-06-17 09:45:00,16.29,16.3,16.27,16.3,167697.0,16.29,16.3,16.27,16.3,167697.0
2020-06-17 09:50:00,16.29,16.3,16.27,16.29,313598.0,16.29,16.3,16.27,16.29,313598.0
2020-06-17 09:55:00,16.29,16.31,16.27,16.31,211866.0,16.29,16.31,16.27,16.31,211866.0
2020-06-17 10:00:00,16.31,16.33,16.3,16.32,281019.0,16.31,16.33,16.3,16.32,281019.0
2020-06-17 10:05:00,16.31,16.32,16.29,16.3,203608.0,16.31,16.32,16.29,16.3,203608.0
2020-06-17 10:10:00,16.3,16.31,16.28,16.28,487873.0,16.3,16.31,16.28,16.28,487873.0
2020-06-17 10:15:00,16.29,16.31,16.25,16.27,192963.0,16.29,16.31,16.25,16.27,192963.0
2020-06-17 10:20:00,16.27,16.29,16.26,16.26,116924.0,16.27,16.29,16.26,16.26,116924.0
2020-06-17 10:25:00,16.26,16.29,16.24,16.29,412663.0,16.26,16.29,16.24,16.29,412663.0
2020-06-17 10:30:00,16.29,16.33,16.28,16.32,185640.0,16.29,16.33,16.28,16.32,185640.0
2020-06-17 10:35:00,16.32,16.34,16.31,16.33,93853.0,16.32,16.34,16.31,16.33,93853.0
2020-06-17 10:40:00,16.33,16.35,16.33,16.34,109759.0,16.33,16.35,16.33,16.34,109759.0
2020-06-17 10:45:00,16.34,16.36,16.33,16.35,260174.0,16.34,16.36,16.33,16.35,260174.0
2020-06-17 10:50:00,16.35,16.37,16.34,16.35,342626.0,16.35,16.37,16.34,16.35,342626.0
2020-06-17 10:55:00,16.36,16.39,16.35,16.36,368717.0,16.36,16.39,16.35,16.36,368717.0
2020-06-17 11:00:00,16.36,16.38,16.34,16.35,875108.0,16.36,16.38,16.34,16.35,875108.0
2020-06-17 11:05:00,16.34,16.35,16.31,16.32,339134.0,16.34,16.35,16.31,16.32,339134.0
2020-06-17 11:10:00,16.32,16.33,16.29,16.3,290083.0,16.32,16.33,16.29,16.3,290083.0
2020-06-17 11:15:00,16.3,16.32,16.29,16.3,245849.0,16.3,16.32,16.29,16.3,245849.0
2020-06-17 11:20:00,16.3,16.32,16.3,16.32,188117.0,16.3,16.32,16.3,16.32,188117.0
2020-06-17 11:25:00,16.32,16.33,16.31,16.32,79961.0,16.32,16.33,16.31,16.32,79961.0
2020-06-17 11:30:00,16.32,16.34,16.31,16.32,100410.0,16.32,16.34,16.31,16.32,100410.0
2020-06-17 11:35:00,16.32,16.34,16.31,16.33,199951.0,16.32,16.34,16.31,16.33,199951.0
2020-06-17 11:40:00,16.33,16.33,16.31,16.32,70059.0,16.33,16.33,16.31,16.32,70059.0
2020-06-17 11:45:00,16.32,16.33,16.31,16.32,123847.0,16.32,16.33,16.31,16.32,123847.0
2020-06-17 11:50:00,16.32,16.33,16.31,16.32,164605.0,16.32,16.33,16.31,16.32,164605.0
2020-06-17 11:55:00,16.32,16.32,16.3,16.3,162597.0,16.32,16.32,16.3,16.3,162597.0
2020-06-17 12:00:00,16.3,16.31,16.29,16.3,72525.0,16.3,16.31,16.29,16.3,72525.0
2020-06-17 12:05:00,16.31,16.33,16.29,16.32,85472.0,16.31,16.33,16.29,16.32,85472.0
2020-06-17 12:10:00,16.32,16.34,16.32,16.32,115670.0,16.32,16.34,16.32,16.32,115670.0
2020-06-17 12:15:00,16.33,16.34,16.32,16.34,132851.0,16.33,16.34,16.32,16.34,132851.0
2020-06-17 12:20:00,16.34,16.34,16.33,16.34,50508.0,16.34,16.34,16.33,16.34,50508.0
2020-06-17 12:25:00,16.34,16.34,16.32,16.33,107998.0,16.34,16.34,16.32,16.33,107998.0
2020-06-17 12:30:00,16.34,16.34,16.33,16.34,7337.0,16.34,16.34,16.33,16.34,7337.0
2020-06-17 12:35:00,16.34,16.34,16.33,16.33,15483.0,16.34,16.34,16.33,16.33,15483.0
2020-06-17 12:40:00,16.34,16.35,16.33,16.34,149058.0,16.34,16.35,16.33,16.34,149058.0
2020-06-17 12:45:00,16.34,16.35,16.33,16.35,92618.0,16.34,16.35,16.33,16.35,92618.0
2020-06-17 12:50:00,16.35,16.36,16.34,16.36,38770.0,16.35,16.36,16.34,16.36,38770.0
2020-06-17 12:55:00,16.35,16.35,16.34,16.34,16005.0,16.35,16.35,16.34,16.34,16005.0
2020-06-17 13:00:00,16.34,16.37,16.34,16.36,147270.0,16.34,16.37,16.34,16.36,147270.0
2020-06-17 13:05:00,16.36,16.37,16.35,16.36,103214.0,16.36,16.37,16.35,16.36,103214.0
2020-06-17 13:10:00,16.37,16.37,16.35,16.36,39620.0,16.37,16.37,16.35,16.36,39620.0
2020-06-17 13:15:00,16.36,16.37,16.35,16.36,116740.0,16.36,16.37,16.35,16.36,116740.0
2020-06-17 13:20:00,16.37,16.38,16.36,16.38,88066.0,16.37,16.38,16.36,16.38,88066.0
2020-06-17 13:25:00,16.38,16.4,16.37,16.38,144033.0,16.38,16.4,16.37,16.38,144033.0
2020-06-17 13:30:00,16.38,16.41,16.38,16.41,81060.0,16.38,16.41,16.38,16.41,81060.0
2020-06-17 13:35:00,16.4,16.41,16.39,16.41,179706.0,16.4,16.41,16.39,16.41,179706.0
2020-06-17 13:40:00,16.4,16.41,16.38,16.39,185456.0,16.4,16.41,16.38,16.39,185456.0
2020-06-17 13:45:00,16.39,16.4,16.39,16.4,157816.0,16.39,16.4,16.39,16.4,157816.0
2020-06-17 13:50:00,16.39,16.4,16.38,16.38,103960.0,16.39,16.4,16.38,16.38,103960.0
2020-06-17 13:55:00,16.38,16.39,16.37,16.38,48192.0,16.38,16.39,16.37,16.38,48192.0
2020-06-17 14:00:00,16.38,16.38,16.37,16.37,35248.0,16.38,16.38,16.37,16.37,35248.0
2020-06-17 14:05:00,16.37,16.38,16.36,16.38,120519.0,16.37,16.38,16.36,16.38,120519.0
2020-06-17 14:10:00,16.38,16.38,16.37,16.38,14887.0,16.38,16.38,16.37,16.38,14887.0
2020-06-17 14:15:00,16.38,16.38,16.35,16.36,262234.0,16.38,16.38,16.35,16.36,262234.0
2020-06-17 14:20:00,16.36,16.37,16.35,16.37,81275.0,16.36,16.37,16.35,16.37,81275.0
2020-06-17 14:25:00,16.36,16.37,16.35,16.36,123491.0,16.36,16.37,16.35,16.36,123491.0
2020-06-17 14:30:00,16.35,16.35,16.33,16.34,212102.0,16.35,16.35,16.33,16.34,212102.0
2020-06-17 14:35:00,16.34,16.35,16.33,16.33,24428.0,16.34,16.35,16.33,16.33,24428.0
2020-06-17 14:40:00,16.33,16.34,16.33,16.34,43744.0,16.33,16.34,16.33,16.34,43744.0
2020-06-17 14:45:00,16.34,16.34,16.32,16.32,90852.0,16.34,16.34,16.32,16.32,90852.0
2020-06-17 14:50:00,16.32,16.34,16.32,16.33,44691.0,16.32,16.34,16.32,16.33,44691.0
2020-06-17 14:55:00,16.34,16.34,16.33,16.33,63876.0,16.34,16.34,16.33,16.33,63876.0
2020-06-17 15:00:00,16.33,16.33,16.31,16.31,167395.0,16.33,16.33,16.31,16.31,167395.0
2020-06-17 15:05:00,16.32,16.32,16.31,16.32,76183.0,16.32,16.32,16.31,16.32,76183.0
2020-06-17 15:10:00,16.32,16.33,16.31,16.33,67845.0,16.32,16.33,16.31,16.33,67845.0
2020-06-17 15:15:00,16.32,16.33,16.31,16.31,70058.0,16.32,16.33,16.31,16.31,70058.0
2020-06-17 15:20:00,16.31,16.32,16.3,16.31,86573.0,16.31,16.32,16.3,16.31,86573.0
2020-06-17 15:25:00,16.3,16.32,16.29,16.31,169809.0,16.3,16.32,16.29,16.31,169809.0
2020-06-17 15:30:00,16.31,16.33,16.31,16.32,152346.0,16.31,16.33,16.31,16.32,152346.0
2020-06-17 15:35:00,16.33,16.35,16.32,16.34,217106.0,16.33,16.35,16.32,16.34,217106.0
2020-06-17 15:40:00,16.35,16.35,16.32,16.32,218028.0,16.35,16.35,16.32,16.32,218028.0
2020-06-17 15:45:00,16.32,16.33,16.32,16.32,71440.0,16.32,16.33,16.32,16.32,71440.0
2020-06-17 15:50:00,16.32,16.36,16.32,16.34,348045.0,16.32,16.36,16.32,16.34,348045.0
2020-06-17 15:55:00,16.34,16.35,16.34,16.34,378426.0,16.34,16.35,16.34,16.34,378426.0
2020-06-18 09:30:00,16.2,16.25,16.19,16.21,315501.0,16.2,16.25,16.19,16.21,315501.0
2020-06-18 09:35:00,16.21,16.23,16.2,16.23,299824.0,16.21,16.23,16.2,16.23,299824.0
2020-06-18 09:40:00,16.24,16.25,16.21,16.24,240079.0,16.24,16.25,16.21,16.24,240079.0
2020-06-18 09:45:00,16.23,16.25,16.22,16.23,211610.0,16.23,16.25,16.22,16.23,211610.0
2020-06-18 09:50:00,16.23,16.24,16.2,16.2,236642.0,16.23,16.24,16.2,16.2,236642.0
2020-06-18 09:55:00,16.2,16.21,16.18,16.21,208775.0,16.2,16.21,16.18,16.21,208775.0
2020-06-18 10:00:00,16.2,16.2,16.16,16.18,533350.0,16.2,16.2,16.16,16.18,533350.0
2020-06-18 10:05:00,16.18,16.21,16.17,16.21,325331.0,16.18,16.21,16.17,16.21,325331.0
2020-06-18 10:10:00,16.21,16.22,16.19,16.2,498627.0,16.21,16.22,16.19,16.2,498627.0
2020-06-18 10:15:00,16.2,16.2,16.17,16.17,347650.0,16.2,16.2,16.17,16.17,347650.0
2020-06-18 10:20:00,16.17,16.19,16.13,16.15,817510.0,16.17,16.19,16.13,16.15,817510.0
2020-06-18 10:25:00,16.14,16.17,16.13,16.15,463390.0,16.14,16.17,16.13,16.15,463390.0
2020-06-18 10:30:00,16.14,16.16,16.12,16.14,709377.0,16.14,16.16,16.12,16.14,709377.0
2020-06-18 10:35:00,16.14,16.2,16.13,16.2,330005.0,16.14,16.2,16.13,16.2,330005.0
2020-06-18 10:40:00,16.19,16.21,16.18,16.19,425099.0,16.19,16.21,16.18,16.19,425099.0
2020-06-18 10:45:00,16.19,16.2,16.16,16.16,194308.0,16.19,16.2,16.16,16.16,194308.0
2020-06-18 10:50:00,16.16,16.19,16.16,16.17,223514.0,16.16,16.19,16.16,16.17,223514.0
2020-06-18 10:55:00,16.18,16.22,16.17,16.21,188377.0,16.18,16.22,16.17,16.21,188377.0
2020-06-18 11:00:00,16.21,16.22,16.2,16.21,154744.0,16.21,16.22,16.2,16.21,154744.0
2020-06-18 11:05:00,16.21,16.23,16.2,16.22,364803.0,16.21,16.23,16.2,16.22,364803.0
2020-06-18 11:10:00,16.23,16.25,16.22,16.24,185203.0,16.23,16.25,16.22,16.24,185203.0
2020-06-18 11:15:00,16.24,16.25,16.22,16.23,75230.0,16.24,16.25,16.22,16.23,75230.0
2020-06-18 11:20:00,16.23,16.24,16.22,16.22,96457.0,16.23,16.24,16.22,16.22,96457.0
2020-06-18 11:25:00,16.23,16.25,16.22,16.23,162671.0,16.23,16.25,16.22,16.23,162671.0
2020-06-18 11:30:00,16.23,16.25,16.22,16.23,88678.0,16.23,16.25,16.22,16.23,88678.0
2020-06-18 11:35:00,16.22,16.23,16.21,16.21,24118.0,16.22,16.23,16.21,16.21,24118.0
2020-06-18 11:40:00,16.22,16.22,16.2,16.21,168443.0,16.22,16.22,16.2,16.21,168443.0
2020-06-18 11:45:00,16.21,16.22,16.2,16.21,150304.0,16.21,16.22,16.2,16.21,150304.0
2020-06-18 11:50:00,16.21,16.21,16.18,16.19,329441.0,16.21,16.21,16.18,16.19,329441.0
2020-06-18 11:55:00,16.19,16.19,16.16,16.16,198626.0,16.19,16.19,16.16,16.16,198626.0
2020-06-18 12:00:00,16.17,16.2,16.16,16.19,322017.0,16.17,16.2,16.16,16.19,322017.0
2020-06-18 12:05:00,16.19,16.21,16.18,16.2,107596.0,16.19,16.21,16.18,16.2,107596.0
2020-06-18 12:10:00,16.2,16.2,16.19,16.2,33155.0,16.2,16.2,16.19,16.2,33155.0
2020-06-18 12:15:00,16.19,16.2,16.18,16.2,297677.0,16.19,16.2,16.18,16.2,297677.0
2020-06-18 12:20:00,16.19,16.2,16.18,16.19,93766.0,16.19,16.2,16.18,16.19,93766.0
2020-06-18 12:25:00,16.19,16.2,16.18,16.2,196719.0,16.19,16.2,16.18,16.2,196719.0
2020-06-18 12:30:00,16.2,16.22,16.19,16.21,75320.0,16.2,16.22,16.19,16.21,75320.0
2020-06-18 12:35:00,16.21,16.22,16.2,16.21,120898.0,16.21,16.22,16.2,16.21,120898.0
2020-06-18 12:40:00,16.21,16.21,16.19,16.21,76194.0,16.21,16.21,16.19,16.21,76194.0
2020-06-18 12:45:00,16.2,16.21,16.19,16.2,87185.0,16.2,16.21,16.19,16.2,87185.0
2020-06-18 12:50:00,16.2,16.21,16.2,16.2,46952.0,16.2,16.21,16.2,16.2,46952.0
2020-06-18 12:55:00,16.21,16.21,16.18,16.2,544978.0,16.21,16.21,16.18,16.2,544978.0
2020-06-18 13:00:00,16.2,16.21,16.19,16.21,124120.0,16.2,16.21,16.19,16.21,124120.0
2020-06-18 13:05:00,16.21,16.21,16.19,16.2,177920.0,16.21,16.21,16.19,16.2,177920.0
2020-06-18 13:10:00,16.21,16.23,16.2,16.23,154938.0,16.21,16.23,16.2,16.23,154938.0
2020-06-18 13:15:00,16.23,16.23,16.22,16.23,43343.0,16.23,16.23,16.22,16.23,43343.0
2020-06-18 13:20:00,16.23,16.23,16.2,16.21,127972.0,16.23,16.23,16.2,16.21,127972.0
2020-06-18 13:25:00,16.21,16.23,16.2,16.23,49097.0,16.21,16.23,16.2,16.23,49097.0
2020-06-18 13:30:00,16.22,16.23,16.22,16.23,114006.0,16.22,16.23,16.22,16.23,114006.0
2020-06-18 13:35:00,16.23,16.23,16.22,16.23,86909.0,16.23,16.23,16.22,16.23,86909.0
2020-06-18 13:40:00,16.23,16.24,16.22,16.23,151611.0,16.23,16.24,16.22,16.23,151611.0
2020-06-18 13:45:00,16.23,16.24,16.22,16.22,276194.0,16.23,16.24,16.22,16.22,276194.0
2020-06-18 13:50:00,16.23,16.24,16.22,16.23,98474.0,16.23,16.24,16.22,16.23,98474.0
2020-06-18 13:55:00,16.23,16.24,16.22,16.23,81732.0,16.23,16.24,16.22,16.23,81732.0
2020-06-18 14:00:00,16.22,16.24,16.21,16.21,102956.0,16.22,16.24,16.21,16.21,102956.0
2020-06-18 14:05:00,16.21,16.22,16.2,16.21,116647.0,16.21,16.22,16.2,16.21,116647.0
2020-06-18 14:10:00,16.21,16.23,16.21,16.22,174297.0,16.21,16.23,16.21,16.22,174297.0
2020-06-18 14:15:00,16.21,16.22,16.21,16.22,67136.0,16.21,16.22,16.21,16.22,67136.0
2020-06-18 14:20:00,16.22,16.23,16.21,16.22,88122.0,16.22,16.23,16.21,16.22,88122.0
2020-06-18 14:25:00,16.22,16.23,16.21,16.21,33897.0,16.22,16.23,16.21,16.21,33897.0
2020-06-18 14:30:00,16.21,16.22,16.21,16.21,43865.0,16.21,16.22,16.21,16.21,43865.0
2020-06-18 14:35:00,16.21,16.22,16.21,16.22,19487.0,16.21,16.22,16.21,16.22,19487.0
2020-06-18 14:40:00,16.22,16.23,16.21,16.22,85844.0,16.22,16.23,16.21,16.22,85844.0
2020-06-18 14:45:00,16.22,16.23,16.22,16.23,12923.0,16.22,16.23,16.22,16.23,12923.0
2020-06-18 14:50:00,16.23,16.24,16.22,16.23,51514.0,16.23,16.24,16.22,16.23,51514.0
2020-06-18 14:55:00,16.23,16.26,16.23,16.24,165429.0,16.23,16.26,16.23,16.24,165429.0
2020-06-18 15:00:00,16.24,16.25,16.22,16.23,70441.0,16.24,16.25,16.22,16.23,70441.0
2020-06-18 15:05:00,16.23,16.23,16.2,16.21,111957.0,16.23,16.23,16.2,16.21,111957.0
2020-06-18 15:10:00,16.21,16.22,16.19,16.19,56729.0,16.21,16.22,16.19,16.19,56729.0
2020-06-18 15:15:00,16.2,16.2,16.18,16.19,61929.0,16.2,16.2,16.18,16.19,61929.0
2020-06-18 15:20:00,16.18,16.2,16.18,16.2,128665.0,16.18,16.2,16.18,16.2,128665.0
2020-06-18 15:25:00,16.19,16.21,16.19,16.21,69911.0,16.19,16.21,16.19,16.21,69911.0
2020-06-18 15:30:00,16.21,16.22,16.2,16.21,161100.0,16.21,16.22,16.2,16.21,161100.0
2020-06-18 15:35:00,16.21,16.22,16.2,16.21,201566.0,16.21,16.22,16.2,16.21,201566.0
2020-06-18 15:40:00,16.21,16.23,16.21,16.21,265246.0,16.21,16.23,16.21,16.21,265246.0
2020-06-18 15:45:00,16.21,16.22,16.2,16.21,255175.0,16.21,16.22,16.2,16.21,255175.0
2020-06-18 15:50:00,16.21,16.22,16.2,16.22,260468.0,16.21,16.22,16.2,16.22,260468.0
2020-06-18 15:55:00,16.22,16.22,16.21,16.21,163627.0,16.22,16.22,16.21,16.21,163627.0
2020-06-19 09:30:00,16.43,16.44,16.38,16.39,428375.0,16.43,16.44,16.38,16.39,428375.0
2020-06-19 09:35:00,16.39,16.45,16.38,16.45,270340.0,16.39,16.45,16.38,16.45,270340.0
2020-06-19 09:40:00,16.45,16.46,16.44,16.45,188507.0,16.45,16.46,16.44,16.45,188507.0
2020-06-19 09:45:00,16.45,16.47,16.45,16.46,146205.0,16.45,16.47,16.45,16.46,146205.0
2020-06-19 09:50:00,16.46,16.49,16.46,16.49,278062.0,16.46,16.49,16.46,16.49,278062.0
2020-06-19 09:55:00,16.49,16.49,16.46,16.46,266378.0,16.49,16.49,16.46,16.46,266378.0
2020-06-19 10:00:00,16.46,16.5,16.46,16.48,399186.0,16.46,16.5,16.46,16.48,399186.0
2020-06-19 10:05:00,16.47,16.48,16.46,16.47,483734.0,16.47,16.48,16.46,16.47,483734.0
2020-06-19 10:10:00,16.47,16.5,16.47,16.5,354115.0,16.47,16.5,16.47,16.5,354115.0
2020-06-19 10:15:00,16.5,16.54,16.49,16.54,1434114.0,16.5,16.54,16.49,16.54,1434114.0
2020-06-19 10:20:00,16.54,16.54,16.49,16.51,504795.0,16.54,16.54,16.49,16.51,504795.0
2020-06-19 10:25:00,16.5,16.55,16.5,16.53,465828.0,16.5,16.55,16.5,16.53,465828.0
2020-06-19 10:30:00,16.53,16.54,16.52,16.54,565013.0,16.53,16.54,16.52,16.54,565013.0
2020-06-19 10:35:00,16.54,16.55,16.53,16.53,534328.0,16.54,16.55,16.53,16.53,534328.0
2020-06-19 10:40:00,16.53,16.54,16.51,16.51,385503.0,16.53,16.54,16.51,16.51,385503.0
2020-06-19 10:45:00,16.51,16.52,16.48,16.48,477645.0,16.51,16.52,16.48,16.48,477645.0
2020-06-19 10:50:00,16.48,16.51,16.48,16.51,193441.0,16.48,16.51,16.48,16.51,193441.0
2020-06-19 10:55:00,16.51,16.52,16.47,16.48,440298.0,16.51,16.52,16.47,16.48,440298.0
2020-06-19 11:00:00,16.48,16.52,16.47,16.51,199088.0,16.48,16.52,16.47,16.51,199088.0
2020-06-19 11:05:00,16.51,16.53,16.51,16.51,252262.0,16.51,16.53,16.51,16.51,252262.0
2020-06-19 11:10:00,16.51,16.58,16.51,16.58,637320.0,16.51,16.58,16.51,16.58,637320.0
2020-06-19 11:15:00,16.57,16.6,16.55,16.56,1083094.0,16.57,16.6,16.55,16.56,1083094.0
2020-06-19 11:20:00,16.56,16.59,16.56,16.57,661843.0,16.56,16.59,16.56,16.57,661843.0
2020-06-19 11:25:00,16.57,16.59,16.55,16.56,700948.0,16.57,16.59,16.55,16.56,700948.0
2020-06-19 11:30:00,16.56,16.57,16.52,16.52,278976.0,16.56,16.57,16.52,16.52,278976.0
2020-06-19 11:35:00,16.53,16.53,16.5,16.52,429570.0,16.53,16.53,16.5,16.52,429570.0
2020-06-19 11:40:00,16.52,16.53,16.51,16.53,179154.0,16.52,16.53,16.51,16.53,179154.0
2020-06-19 11:45:00,16.52,16.54,16.52,16.53,183316.0,16.52,16.54,16.52,16.53,183316.0
2020-06-19 11:50:00,16.53,16.55,16.52,16.55,88115.0,16.53,16.55,16.52,16.55,88115.0
2020-06-19 11:55:00,16.54,16.55,16.5,16.51,237833.0,16.54,16.55,16.5,16.51,237833.0
2020-06-19 12:00:00,16.52,16.52,16.46,16.46,428512.0,16.52,16.52,16.46,16.46,428512.0
2020-06-19 12:05:00,16.47,16.48,16.45,16.47,241428.0,16.47,16.48,16.45,16.47,241428.0
2020-06-19 12:10:00,16.46,16.47,16.44,16.44,385238.0,16.46,16.47,16.44,16.44,385238.0
2020-06-19 12:15:00,16.44,16.46,16.4,16.41,531003.0,16.44,16.46,16.4,16.41,531003.0
2020-06-19 12:20:00,16.41,16.43,16.39,16.39,395228.0,16.41,16.43,16.39,16.39,395228.0
2020-06-19 12:25:00,16.39,16.4,16.36,16.4,449617.0,16.39,16.4,16.36,16.4,449617.0
2020-06-19 12:30:00,16.4,16.43,16.39,16.41,418952.0,16.4,16.43,16.39,16.41,418952.0
2020-06-19 12:35:00,16.41,16.45,16.4,16.43,496065.0,16.41,16.45,16.4,16.43,496065.0
2020-06-19 12:40:00,16.43,16.44,16.41,16.44,357996.0,16.43,16.44,16.41,16.44,357996.0
2020-06-19 12:45:00,16.43,16.46,16.42,16.45,286528.0,16.43,16.46,16.42,16.45,286528.0
2020-06-19 12:50:00,16.45,16.46,16.45,16.46,176813.0,16.45,16.46,16.45,16.46,176813.0
2020-06-19 12:55:00,16.46,16.47,16.44,16.45,207365.0,16.46,16.47,16.44,16.45,207365.0
2020-06-19 13:00:00,16.45,16.46,16.42,16.43,139917.0,16.45,16.46,16.42,16.43,139917.0
2020-06-19 13:05:00,16.43,16.45,16.42,16.44,270737.0,16.43,16.45,16.42,16.44,270737.0
2020-06-19 13:10:00,16.44,16.46,16.43,16.46,182321.0,16.44,16.46,16.43,16.46,182321.0
2020-06-19 13:15:00,16.46,16.48,16.45,16.46,395992.0,16.46,16.48,16.45,16.46,395992.0
2020-06-19 13:20:00,16.46,16.47,16.44,16.44,247242.0,16.46,16.47,16.44,16.44,247242.0
2020-06-19 13:25:00,16.44,16.44,16.42,16.44,168407.0,16.44,16.44,16.42,16.44,168407.0
2020-06-19 13:30:00,16.44,16.45,16.43,16.44,166699.0,16.44,16.45,16.43,16.44,166699.0
2020-06-19 13:35:00,16.44,16.45,16.43,16.44,137527.0,16.44,16.45,16.43,16.44,137527.0
2020-06-19 13:40:00,16.45,16.45,16.43,16.44,163010.0,16.45,16.45,16.43,16.44,163010.0
2020-06-19 13:45:00,16.44,16.45,16.43,16.44,139167.0,16.44,16.45,16.43,16.44,139167.0
2020-06-19 13:50:00,16.44,16.46,16.43,16.45,116424.0,16.44,16.46,16.43,16.45,116424.0
2020-06-19 13:55:00,16.45,16.45,16.42,16.43,121833.0,16.45,16.45,16.42,16.43,121833.0
2020-06-19 14:00:00,16.44,16.45,16.43,16.44,264533.0,16.44,16.45,16.43,16.44,264533.0
2020-06-19 14:05:00,16.45,16.45,16.42,16.43,95551.0,16.45,16.45,16.42,16.43,95551.0
2020-06-19 14:10:00,16.43,16.44,16.42,16.43,199159.0,16.43,16.44,16.42,16.43,199159.0
2020-06-19 14:15:00,16.43,16.43,16.4,16.41,551313.0,16.43,16.43,16.4,16.41,551313.0
2020-06-19 14:20:00,16.41,16.43,16.4,16.43,253911.0,16.41,16.43,16.4,16.43,253911.0
2020-06-19 14:25:00,16.43,16.45,16.42,16.45,450898.0,16.43,16.45,16.42,16.45,450898.0
2020-06-19 14:30:00,16.45,16.46,16.44,16.45,124765.0,16.45,16.46,16.44,16.45,124765.0
2020-06-19 14:35:00,16.46,16.46,16.44,16.45,641109.0,16.46,16.46,16.44,16.45,641109.0
2020-06-19 14:40:00,16.44,16.47,16.44,16.46,223046.0,16.44,16.47,16.44,16.46,223046.0
2020-06-19 14:45:00,16.46,16.48,16.46,16.46,300194.0,16.46,16.48,16.46,16.46,300194.0
2020-06-19 14:50:00,16.46,16.47,16.45,16.46,274423.0,16.46,16.47,16.45,16.46,274423.0
2020-06-19 14:55:00,16.46,16.48,16.46,16.46,91373.0,16.46,16.48,16.46,16.46,91373.0
2020-06-19 15:00:00,16.46,16.47,16.46,16.46,611838.0,16.46,16.47,16.46,16.46,611838.0
2020-06-19 15:05:00,16.46,16.48,16.45,16.46,266557.0,16.46,16.48,16.45,16.46,266557.0
2020-06-19 15:10:00,16.46,16.48,16.46,16.48,63667.0,16.46,16.48,16.46,16.48,63667.0
2020-06-19 15:15:00,16.48,16.48,16.47,16.48,60915.0,16.48,16.48,16.47,16.48,60915.0
2020-06-19 15:20:00,16.48,16.49,16.47,16.48,157911.0,16.48,16.49,16.47,16.48,157911.0
2020-06-19 15:25:00,16.48,16.49,16.47,16.48,189612.0,16.48,16.49,16.47,16.48,189612.0
2020-06-19 15:30:00,16.48,16.48,16.47,16.48,225505.0,16.48,16.48,16.47,16.48,225505.0
2020-06-19 15:35:00,16.48,16.48,16.47,16.48,131021.0,16.48,16.48,16.47,16.48,131021.0
2020-06-19 15:40:00,16.47,16.48,16.47,16.47,145672.0,16.47,16.48,16.47,16.47,145672.0
2020-06-19 15:45:00,16.48,16.48,16.47,16.48,199462.0,16.48,16.48,16.47,16.48,199462.0
2020-06-19 15:50:00,16.48,16.48,16.47,16.47,260806.0,16.48,16.48,16.47,16.47,260806.0
2020-06-19 15:55:00,16.48,16.49,16.47,16.48,1009521.0,16.48,16.49,16.47,16.48,1009521.0
2020-06-22 09:30:00,16.72,16.75,16.68,16.73,679667.0,16.72,16.75,16.68,16.73,679667.0
2020-06-22 09:35:00,16.73,16.77,16.73,16.77,534433.0,16.73,16.77,16.73,16.77,534433.0
2020-06-22 09:40:00,16.77,16.79,16.76,16.77,563667.0,16.77,16.79,16.76,16.77,563667.0
2020-06-22 09:45:00,16.77,16.81,16.76,16.79,1452844.0,16.77,16.81,16.76,16.79,1452844.0
2020-06-22 09:50:00,16.79,16.8,16.75,16.79,955040.0,16.79,16.8,16.75,16.79,955040.0
2020-06-22 09:55:00,16.78,16.79,16.77,16.78,789529.0,16.78,16.79,16.77,16.78,789529.0
2020-06-22 10:00:00,16.79,16.81,16.78,16.78,603561.0,16.79,16.81,16.78,16.78,603561.0
2020-06-22 10:05:00,16.79,16.81,16.76,16.8,431517.0,16.79,16.81,16.76,16.8,431517.0
2020-06-22 10:10:00,16.8,16.81,16.78,16.78,537163.0,16.8,16.81,16.78,16.78,537163.0
2020-06-22 10:15:00,16.79,16.81,16.78,16.8,433425.0,16.79,16.81,16.78,16.8,433425.0
2020-06-22 10:20:00,16.8,16.81,16.77,16.78,410877.0,16.8,16.81,16.77,16.78,410877.0
2020-06-22 10:25:00,16.78,16.78,16.72,16.72,411228.0,16.78,16.78,16.72,16.72,411228.0
2020-06-22 10:30:00,16.72,16.74,16.67,16.68,667653.0,16.72,16.74,16.67,16.68,667653.0
2020-06-22 10:35:00,16.67,16.69,16.66,16.69,556969.0,16.67,16.69,16.66,16.69,556969.0
2020-06-22 10:40:00,16.68,16.69,16.62,16.63,613150.0,16.68,16.69,16.62,16.63,613150.0
2020-06-22 10:45:00,16.62,16.66,16.62,16.65,399218.0,16.62,16.66,16.62,16.65,399218.0
2020-06-22 10:50:00,16.65,16.66,16.55,16.57,912368.0,16.65,16.66,16.55,16.57,912368.0
2020-06-22 10:55:00,16.57,16.58,16.53,16.56,596022.0,16.57,16.58,16.53,16.56,596022.0
2020-06-22 11:00:00,16.56,16.58,16.51,16.57,330080.0,16.56,16.58,16.51,16.57,330080.0
2020-06-22 11:05:00,16.57,16.61,16.56,16.6,436123.0,16.57,16.61,16.56,16.6,436123.0
2020-06-22 11:10:00,16.6,16.63,16.59,16.63,304216.0,16.6,16.63,16.59,16.63,304216.0
2020-06-22 11:15:00,16.62,16.63,16.61,16.62,303223.0,16.62,16.63,16.61,16.62,303223.0
2020-06-22 11:20:00,16.62,16.63,16.61,16.63,396648.0,16.62,16.63,16.61,16.63,396648.0
2020-06-22 11:25:00,16.64,16.64,16.62,16.63,198566.0,16.64,16.64,16.62,16.63,198566.0
2020-06-22 11:30:00,16.64,16.64,16.61,16.61,109746.0,16.64,16.64,16.61,16.61,109746.0
2020-06-22 11:35:00,16.62,16.65,16.61,16.64,124846.0,16.62,16.65,16.61,16.64,124846.0
2020-06-22 11:40:00,16.64,16.66,16.64,16.65,269520.0,16.64,16.66,16.64,16.65,269520.0
2020-06-22 11:45:00,16.65,16.66,16.64,16.66,255362.0,16.65,16.66,16.64,16.66,255362.0
2020-06-22 11:50:00,16.66,16.66,16.64,16.64,166903.0,16.66,16.66,16.64,16.64,166903.0
2020-06-22 11:55:00,16.64,16.65,16.63,16.64,129234.0,16.64,16.65,16.63,16.64,129234.0
2020-06-22 12:00:00,16.63,16.64,16.61,16.64,304934.0,16.63,16.64,16.61,16.64,304934.0
2020-06-22 12:05:00,16.64,16.65,16.63,16.64,167966.0,16.64,16.65,16.63,16.64,167966.0
2020-06-22 12:10:00,16.64,16.65,16.58,16.59,1217402.0,16.64,16.65,16.58,16.59,1217402.0
2020-06-22 12:15:00,16.59,16.62,16.59,16.61,370777.0,16.59,16.62,16.59,16.61,370777.0
2020-06-22 12:20:00,16.61,16.61,16.57,16.57,201995.0,16.61,16.61,16.57,16.57,201995.0
2020-06-22 12:25:00,16.58,16.59,16.56,16.57,349445.0,16.58,16.59,16.56,16.57,349445.0
2020-06-22 12:30:00,16.57,16.59,16.56,16.58,260329.0,16.57,16.59,16.56,16.58,260329.0
2020-06-22 12:35:00,16.57,16.58,16.57,16.58,29534.0,16.57,16.58,16.57,16.58,29534.0
2020-06-22 12:40:00,16.58,16.58,16.56,16.56,118510.0,16.58,16.58,16.56,16.56,118510.0
2020-06-22 12:45:00,16.56,16.59,16.55,16.58,235569.0,16.56,16.59,16.55,16.58,235569.0
2020-06-22 12:50:00,16.59,16.59,16.58,16.58,158703.0,16.59,16.59,16.58,16.58,158703.0
2020-06-22 12:55:00,16.59,16.59,16.56,16.57,210078.0,16.59,16.59,16.56,16.57,210078.0
2020-06-22 13:00:00,16.57,16.58,16.56,16.56,149291.0,16.57,16.58,16.56,16.56,149291.0
2020-06-22 13:05:00,16.57,16.58,16.56,16.57,197664.0,16.57,16.58,16.56,16.57,197664.0
2020-06-22 13:10:00,16.57,16.58,16.56,16.57,408500.0,16.57,16.58,16.56,16.57,408500.0
2020-06-22 13:15:00,16.57,16.59,16.56,16.59,166033.0,16.57,16.59,16.56,16.59,166033.0
2020-06-22 13:20:00,16.59,16.6,16.54,16.56,271781.0,16.59,16.6,16.54,16.56,271781.0
2020-06-22 13:25:00,16.57,16.58,16.55,16.57,235956.0,16.57,16.58,16.55,16.57,235956.0
2020-06-22 13:30:00,16.57,16.57,16.56,16.57,283916.0,16.57,16.57,16.56,16.57,283916.0
2020-06-22 13:35:00,16.57,16.59,16.56,16.58,167952.0,16.57,16.59,16.56,16.58,167952.0
2020-06-22 13:40:00,16.59,16.59,16.58,16.59,128298.0,16.59,16.59,16.58,16.59,128298.0
2020-06-22 13:45:00,16.58,16.6,16.58,16.6,62308.0,16.58,16.6,16.58,16.6,62308.0
2020-06-22 13:50:00,16.6,16.6,16.58,16.59,107643.0,16.6,16.6,16.58,16.59,107643.0
2020-06-22 13:55:00,16.6,16.61,16.59,16.6,126702.0,16.6,16.61,16.59,16.6,126702.0
2020-06-22 14:00:00,16.6,16.6,16.57,16.58,176514.0,16.6,16.6,16.57,16.58,176514.0
2020-06-22 14:05:00,16.58,16.61,16.57,16.6,253099.0,16.58,16.61,16.57,16.6,253099.0
2020-06-22 14:10:00,16.6,16.6,16.59,16.6,39497.0,16.6,16.6,16.59,16.6,39497.0
2020-06-22 14:15:00,16.6,16.61,16.6,16.61,63539.0,16.6,16.61,16.6,16.61,63539.0
2020-06-22 14:20:00,16.61,16.61,16.58,16.6,121037.0,16.61,16.61,16.58,16.6,121037.0
2020-06-22 14:25:00,16.6,16.6,16.58,16.59,73709.0,16.6,16.6,16.58,16.59,73709.0
2020-06-22 14:30:00,16.59,16.59,16.57,16.57,55830.0,16.59,16.59,16.57,16.57,55830.0
2020-06-22 14:35:00,16.58,16.58,16.56,16.56,306514.0,16.58,16.58,16.56,16.56,306514.0
2020-06-22 14:40:00,16.57,16.57,16.56,16.57,25913.0,16.57,16.57,16.56,16.57,25913.0
2020-06-22 14:45:00,16.57,16.58,16.56,16.56,143554.0,16.57,16.58,16.56,16.56,143554.0
2020-06-22 14:50:00,16.57,16.57,16.55,16.57,116173.0,16.57,16.57,16.55,16.57,116173.0
2020-06-22 14:55:00,16.56,16.57,16.56,16.57,52727.0,16.56,16.57,16.56,16.57,52727.0
2020-06-22 15:00:00,16.56,16.59,16.56,16.58,120684.0,16.56,16.59,16.56,16.58,120684.0
2020-06-22 15:05:00,16.58,16.6,16.58,16.6,90643.0,16.58,16.6,16.58,16.6,90643.0
2020-06-22 15:10:00,16.6,16.61,16.58,16.59,251910.0,16.6,16.61,16.58,16.59,251910.0
2020-06-22 15:15:00,16.59,16.59,16.53,16.54,563947.0,16.59,16.59,16.53,16.54,563947.0
2020-06-22 15:20:00,16.54,16.54,16.46,16.48,635121.0,16.54,16.54,16.46,16.48,635121.0
2020-06-22 15:25:00,16.48,16.51,16.47,16.49,399247.0,16.48,16.51,16.47,16.49,399247.0
2020-06-22 15:30:00,16.49,16.5,16.46,16.47,320483.0,16.49,16.5,16.46,16.47,320483.0
2020-06-22 15:35:00,16.48,16.5,16.46,16.5,325878.0,16.48,16.5,16.46,16.5,325878.0
2020-06-22 15:40:00,16.5,16.52,16.49,16.52,265128.0,16.5,16.52,16.49,16.52,265128.0
2020-06-22 15:45:00,16.51,16.53,16.51,16.53,103543.0,16.51,16.53,16.51,16.53,103543.0
2020-06-22 15:50:00,16.53,16.54,16.52,16.54,265236.0,16.53,16.54,16.52,16.54,265236.0
2020-06-22 15:55:00,16.54,16.54,16.5,16.5,465153.0,16.54,16.54,16.5,16.5,465153.0
2020-06-23 09:30:00,16.73,16.74,16.69,16.7,564162.0,16.73,16.74,16.69,16.7,564162.0
2020-06-23 09:35:00,16.7,16.73,16.69,16.71,384708.0,16.7,16.73,16.69,16.71,384708.0
2020-06-23 09:40:00,16.7,16.74,16.7,16.73,418794.0,16.7,16.74,16.7,16.73,418794.0
2020-06-23 09:45:00,16.73,16.75,16.71,16.74,310759.0,16.73,16.75,16.71,16.74,310759.0
2020-06-23 09:50:00,16.75,16.76,16.72,16.73,395695.0,16.75,16.76,16.72,16.73,395695.0
2020-06-23 09:55:00,16.74,16.76,16.73,16.75,348388.0,16.74,16.76,16.73,16.75,348388.0
2020-06-23 10:00:00,16.76,16.77,16.74,16.74,538354.0,16.76,16.77,16.74,16.74,538354.0
2020-06-23 10:05:00,16.74,16.76,16.72,16.73,310515.0,16.74,16.76,16.72,16.73,310515.0
2020-06-23 10:10:00,16.74,16.76,16.73,16.75,376326.0,16.74,16.76,16.73,16.75,376326.0
2020-06-23 10:15:00,16.75,16.77,16.74,16.75,314106.0,16.75,16.77,16.74,16.75,314106.0
2020-06-23 10:20:00,16.75,16.77,16.74,16.75,526495.0,16.75,16.77,16.74,16.75,526495.0
2020-06-23 10:25:00,16.75,16.76,16.73,16.74,418769.0,16.75,16.76,16.73,16.74,418769.0
2020-06-23 10:30:00,16.74,16.76,16.73,16.76,323271.0,16.74,16.76,16.73,16.76,323271.0
2020-06-23 10:35:00,16.76,16.76,16.73,16.76,258318.0,16.76,16.76,16.73,16.76,258318.0
2020-06-23 10:40:00,16.76,16.77,16.73,16.74,328137.0,16.76,16.77,16.73,16.74,328137.0
2020-06-23 10:45:00,16.73,16.74,16.65,16.66,759537.0,16.73,16.74,16.65,16.66,759537.0
2020-06-23 10:50:00,16.66,16.69,16.64,16.69,554467.0,16.66,16.69,16.64,16.69,554467.0
2020-06-23 10:55:00,16.68,16.69,16.67,16.68,292123.0,16.68,16.69,16.67,16.68,292123.0
2020-06-23 11:00:00,16.69,16.7,16.68,16.7,472443.0,16.69,16.7,16.68,16.7,472443.0
2020-06-23 11:05:00,16.7,16.71,16.68,16.69,427235.0,16.7,16.71,16.68,16.69,427235.0
2020-06-23 11:10:00,16.69,16.71,16.69,16.71,398450.0,16.69,16.71,16.69,16.71,398450.0
2020-06-23 11:15:00,16.71,16.72,16.7,16.72,405177.0,16.71,16.72,16.7,16.72,405177.0
2020-06-23 11:20:00,16.72,16.72,16.69,16.71,569142.0,16.72,16.72,16.69,16.71,569142.0
2020-06-23 11:25:00,16.71,16.72,16.7,16.71,258667.0,16.71,16.72,16.7,16.71,258667.0
2020-06-23 11:30:00,16.72,16.72,16.7,16.7,230103.0,16.72,16.72,16.7,16.7,230103.0
2020-06-23 11:35:00,16.71,16.71,16.69,16.7,177064.0,16.71,16.71,16.69,16.7,177064.0
2020-06-23 11:40:00,16.7,16.73,16.69,16.72,164265.0,16.7,16.73,16.69,16.72,164265.0
2020-06-23 11:45:00,16.72,16.73,16.69,16.7,290469.0,16.72,16.73,16.69,16.7,290469.0
2020-06-23 11:50:00,16.7,16.7,16.68,16.69,168279.0,16.7,16.7,16.68,16.69,168279.0
2020-06-23 11:55:00,16.69,16.7,16.68,16.7,183845.0,16.69,16.7,16.68,16.7,183845.0
2020-06-23 12:00:00,16.7,16.71,16.69,16.71,265719.0,16.7,16.71,16.69,16.71,265719.0
2020-06-23 12:05:00,16.71,16.72,16.7,16.72,192129.0,16.71,16.72,16.7,16.72,192129.0
2020-06-23 12:10:00,16.72,16.73,16.71,16.73,271876.0,16.72,16.73,16.71,16.73,271876.0
2020-06-23 12:15:00,16.73,16.74,16.73,16.74,181168.0,16.73,16.74,16.73,16.74,181168.0
2020-06-23 12:20:00,16.73,16.74,16.73,16.73,110196.0,16.73,16.74,16.73,16.73,110196.0
2020-06-23 12:25:00,16.74,16.74,16.73,16.74,112017.0,16.74,16.74,16.73,16.74,112017.0
2020-06-23 12:30:00,16.73,16.75,16.73,16.74,174536.0,16.73,16.75,16.73,16.74,174536.0
2020-06-23 12:35:00,16.75,16.75,16.72,16.73,255489.0,16.75,16.75,16.72,16.73,255489.0
2020-06-23 12:40:00,16.73,16.73,16.72,16.72,25585.0,16.73,16.73,16.72,16.72,25585.0
2020-06-23 12:45:00,16.73,16.75,16.72,16.75,129619.0,16.73,16.75,16.72,16.75,129619.0
2020-06-23 12:50:00,16.74,16.75,16.71,16.71,149088.0,16.74,16.75,16.71,16.71,149088.0
2020-06-23 12:55:00,16.71,16.73,16.71,16.71,114465.0,16.71,16.73,16.71,16.71,114465.0
2020-06-23 13:00:00,16.71,16.73,16.7,16.72,194932.0,16.71,16.73,16.7,16.72,194932.0
2020-06-23 13:05:00,16.73,16.73,16.71,16.72,150406.0,16.73,16.73,16.71,16.72,150406.0
2020-06-23 13:10:00,16.73,16.73,16.7,16.71,130996.0,16.73,16.73,16.7,16.71,130996.0
2020-06-23 13:15:00,16.71,16.73,16.7,16.73,797523.0,16.71,16.73,16.7,16.73,797523.0
2020-06-23 13:20:00,16.73,16.74,16.72,16.72,563973.0,16.73,16.74,16.72,16.72,563973.0
2020-06-23 13:25:00,16.72,16.73,16.71,16.72,871494.0,16.72,16.73,16.71,16.72,871494.0
2020-06-23 13:30:00,16.72,16.73,16.71,16.72,215445.0,16.72,16.73,16.71,16.72,215445.0
2020-06-23 13:35:00,16.73,16.73,16.72,16.72,55687.0,16.73,16.73,16.72,16.72,55687.0
2020-06-23 13:40:00,16.73,16.73,16.71,16.72,101563.0,16.73,16.73,16.71,16.72,101563.0
2020-06-23 13:45:00,16.72,16.73,16.71,16.73,101353.0,16.72,16.73,16.71,16.73,101353.0
2020-06-23 13:50:00,16.73,16.74,16.72,16.73,160515.0,16.73,16.74,16.72,16.73,160515.0
2020-06-23 13:55:00,16.73,16.74,16.72,16.73,161395.0,16.73,16.74,16.72,16.73,161395.0
2020-06-23 14:00:00,16.73,16.74,16.72,16.72,122167.0,16.73,16.74,16.72,16.72,122167.0
2020-06-23 14:05:00,16.72,16.73,16.71,16.72,264725.0,16.72,16.73,16.71,16.72,264725.0
2020-06-23 14:10:00,16.72,16.73,16.71,16.71,80832.0,16.72,16.73,16.71,16.71,80832.0
2020-06-23 14:15:00,16.71,16.72,16.71,16.72,158081.0,16.71,16.72,16.71,16.72,158081.0
2020-06-23 14:20:00,16.72,16.72,16.71,16.71,155945.0,16.72,16.72,16.71,16.71,155945.0
2020-06-23 14:25:00,16.72,16.72,16.7,16.72,252920.0,16.72,16.72,16.7,16.72,252920.0
2020-06-23 14:30:00,16.71,16.72,16.71,16.72,172601.0,16.71,16.72,16.71,16.72,172601.0
2020-06-23 14:35:00,16.72,16.73,16.71,16.71,107562.0,16.72,16.73,16.71,16.71,107562.0
2020-06-23 14:40:00,16.71,16.72,16.71,16.71,102864.0,16.71,16.72,16.71,16.71,102864.0
2020-06-23 14:45:00,16.71,16.72,16.71,16.72,265703.0,16.71,16.72,16.71,16.72,265703.0
2020-06-23 14:50:00,16.71,16.74,16.71,16.73,364221.0,16.71,16.74,16.71,16.73,364221.0
2020-06-23 14:55:00,16.73,16.75,16.73,16.74,253437.0,16.73,16.75,16.73,16.74,253437.0
2020-06-23 15:00:00,16.73,16.74,16.73,16.74,140815.0,16.73,16.74,16.73,16.74,140815.0
2020-06-23 15:05:00,16.73,16.74,16.72,16.74,139292.0,16.73,16.74,16.72,16.74,139292.0
2020-06-23 15:10:00,16.74,16.75,16.73,16.74,255922.0,16.74,16.75,16.73,16.74,255922.0
2020-06-23 15:15:00,16.75,16.76,16.74,16.76,222293.0,16.75,16.76,16.74,16.76,222293.0
2020-06-23 15:20:00,16.75,16.76,16.74,16.75,284772.0,16.75,16.76,16.74,16.75,284772.0
2020-06-23 15:25:00,16.75,16.75,16.74,16.75,198308.0,16.75,16.75,16.74,16.75,198308.0
2020-06-23 15:30:00,16.75,16.77,16.74,16.77,272512.0,16.75,16.77,16.74,16.77,272512.0
2020-06-23 15:35:00,16.77,16.77,16.75,16.75,162441.0,16.77,16.77,16.75,16.75,162441.0
2020-06-23 15:40:00,16.76,16.76,16.75,16.76,383143.0,16.76,16.76,16.75,16.76,383143.0
2020-06-23 15:45:00,16.76,16.76,16.75,16.76,208298.0,16.76,16.76,16.75,16.76,208298.0
2020-06-23 15:50:00,16.76,16.76,16.75,16.76,492957.0,16.76,16.76,16.75,16.76,492957.0
2020-06-23 15:55:00,16.76,16.77,16.75,16.77,891577.0,16.76,16.77,16.75,16.77,891577.0
2020-06-24 09:30:00,16.36,16.36,16.3,16.35,1212473.0,16.36,16.36,16.3,16.35,1212473.0
2020-06-24 09:35:00,16.35,16.42,16.34,16.41,410377.0,16.35,16.42,16.34,16.41,410377.0
2020-06-24 09:40:00,16.41,16.51,16.41,16.5,471454.0,16.41,16.51,16.41,16.5,471454.0
2020-06-24 09:45:00,16.5,16.53,16.47,16.48,418997.0,16.5,16.53,16.47,16.48,418997.0
2020-06-24 09:50:00,16.49,16.5,16.45,16.47,381202.0,16.49,16.5,16.45,16.47,381202.0
2020-06-24 09:55:00,16.47,16.5,16.42,16.45,555595.0,16.47,16.5,16.42,16.45,555595.0
2020-06-24 10:00:00,16.45,16.46,16.41,16.44,264217.0,16.45,16.46,16.41,16.44,264217.0
2020-06-24 10:05:00,16.44,16.45,16.42,16.44,173053.0,16.44,16.45,16.42,16.44,173053.0
2020-06-24 10:10:00,16.43,16.49,16.43,16.47,208039.0,16.43,16.49,16.43,16.47,208039.0
2020-06-24 10:15:00,16.47,16.48,16.43,16.44,321074.0,16.47,16.48,16.43,16.44,321074.0
2020-06-24 10:20:00,16.44,16.47,16.43,16.45,562622.0,16.44,16.47,16.43,16.45,562622.0
2020-06-24 10:25:00,16.45,16.48,16.44,16.47,231133.0,16.45,16.48,16.44,16.47,231133.0
2020-06-24 10:30:00,16.47,16.48,16.44,16.48,256456.0,16.47,16.48,16.44,16.48,256456.0
2020-06-24 10:35:00,16.48,16.51,16.47,16.48,305188.0,16.48,16.51,16.47,16.48,305188.0
2020-06-24 10:40:00,16.48,16.52,16.48,16.5,200891.0,16.48,16.52,16.48,16.5,200891.0
2020-06-24 10:45:00,16.49,16.52,16.49,16.51,241617.0,16.49,16.52,16.49,16.51,241617.0
2020-06-24 10:50:00,16.52,16.54,16.5,16.54,372174.0,16.52,16.54,16.5,16.54,372174.0
2020-06-24 10:55:00,16.54,16.56,16.53,16.56,289731.0,16.54,16.56,16.53,16.56,289731.0
2020-06-24 11:00:00,16.55,16.57,16.54,16.56,184706.0,16.55,16.57,16.54,16.56,184706.0
2020-06-24 11:05:00,16.56,16.62,16.56,16.6,1050274.0,16.56,16.62,16.56,16.6,1050274.0
2020-06-24 11:10:00,16.59,16.6,16.54,16.55,214167.0,16.59,16.6,16.54,16.55,214167.0
2020-06-24 11:15:00,16.55,16.56,16.48,16.48,470405.0,16.55,16.56,16.48,16.48,470405.0
2020-06-24 11:20:00,16.48,16.49,16.42,16.44,418740.0,16.48,16.49,16.42,16.44,418740.0
2020-06-24 11:25:00,16.45,16.45,16.4,16.41,646824.0,16.45,16.45,16.4,16.41,646824.0
2020-06-24 11:30:00,16.42,16.42,16.37,16.39,402029.0,16.42,16.42,16.37,16.39,402029.0
2020-06-24 11:35:00,16.38,16.38,16.3,16.3,582100.0,16.38,16.38,16.3,16.3,582100.0
2020-06-24 11:40:00,16.3,16.31,16.24,16.25,828436.0,16.3,16.31,16.24,16.25,828436.0
2020-06-24 11:45:00,16.25,16.3,16.25,16.28,578417.0,16.25,16.3,16.25,16.28,578417.0
2020-06-24 11:50:00,16.29,16.32,16.26,16.31,952723.0,16.29,16.32,16.26,16.31,952723.0
2020-06-24 11:55:00,16.32,16.36,16.31,16.35,208077.0,16.32,16.36,16.31,16.35,208077.0
2020-06-24 12:00:00,16.36,16.38,16.33,16.38,542165.0,16.36,16.38,16.33,16.38,542165.0
2020-06-24 12:05:00,16.37,16.38,16.33,16.34,506896.0,16.37,16.38,16.33,16.34,506896.0
2020-06-24 12:10:00,16.33,16.35,16.31,16.33,700945.0,16.33,16.35,16.31,16.33,700945.0
2020-06-24 12:15:00,16.33,16.38,16.32,16.38,123831.0,16.33,16.38,16.32,16.38,123831.0
2020-06-24 12:20:00,16.38,16.41,16.37,16.39,169739.0,16.38,16.41,16.37,16.39,169739.0
2020-06-24 12:25:00,16.39,16.4,16.37,16.39,132274.0,16.39,16.4,16.37,16.39,132274.0
2020-06-24 12:30:00,16.38,16.39,16.36,16.37,221855.0,16.38,16.39,16.36,16.37,221855.0
2020-06-24 12:35:00,16.36,16.37,16.35,16.36,177254.0,16.36,16.37,16.35,16.36,177254.0
2020-06-24 12:40:00,16.36,16.4,16.35,16.4,67939.0,16.36,16.4,16.35,16.4,67939.0
2020-06-24 12:45:00,16.39,16.42,16.39,16.41,110934.0,16.39,16.42,16.39,16.41,110934.0
2020-06-24 12:50:00,16.41,16.44,16.41,16.44,192323.0,16.41,16.44,16.41,16.44,192323.0
2020-06-24 12:55:00,16.44,16.46,16.43,16.44,172079.0,16.44,16.46,16.43,16.44,172079.0
2020-06-24 13:00:00,16.45,16.46,16.43,16.46,138005.0,16.45,16.46,16.43,16.46,138005.0
2020-06-24 13:05:00,16.46,16.47,16.42,16.42,173117.0,16.46,16.47,16.42,16.42,173117.0
2020-06-24 13:10:00,16.43,16.44,16.41,16.42,133206.0,16.43,16.44,16.41,16.42,133206.0
2020-06-24 13:15:00,16.42,16.44,16.41,16.43,162378.0,16.42,16.44,16.41,16.43,162378.0
2020-06-24 13:20:00,16.43,16.43,16.37,16.37,253688.0,16.43,16.43,16.37,16.37,253688.0
2020-06-24 13:25:00,16.37,16.38,16.35,16.37,159707.0,16.37,16.38,16.35,16.37,159707.0
2020-06-24 13:30:00,16.37,16.37,16.34,16.35,145099.0,16.37,16.37,16.34,16.35,145099.0
2020-06-24 13:35:00,16.35,16.39,16.34,16.39,242038.0,16.35,16.39,16.34,16.39,242038.0
2020-06-24 13:40:00,16.39,16.39,16.37,16.39,95619.0,16.39,16.39,16.37,16.39,95619.0
2020-06-24 13:45:00,16.39,16.39,16.36,16.38,91638.0,16.39,16.39,16.36,16.38,91638.0
2020-06-24 13:50:00,16.38,16.4,16.37,16.4,210479.0,16.38,16.4,16.37,16.4,210479.0
2020-06-24 13:55:00,16.4,16.41,16.39,16.39,160677.0,16.4,16.41,16.39,16.39,160677.0
2020-06-24 14:00:00,16.4,16.4,16.37,16.39,124319.0,16.4,16.4,16.37,16.39,124319.0
2020-06-24 14:05:00,16.39,16.41,16.38,16.41,33067.0,16.39,16.41,16.38,16.41,33067.0
2020-06-24 14:10:00,16.41,16.42,16.41,16.42,60627.0,16.41,16.42,16.41,16.42,60627.0
2020-06-24 14:15:00,16.41,16.43,16.4,16.41,58356.0,16.41,16.43,16.4,16.41,58356.0
2020-06-24 14:20:00,16.42,16.42,16.39,16.39,54931.0,16.42,16.42,16.39,16.39,54931.0
2020-06-24 14:25:00,16.4,16.41,16.39,16.4,115393.0,16.4,16.41,16.39,16.4,115393.0
2020-06-24 14:30:00,16.41,16.41,16.39,16.39,77588.0,16.41,16.41,16.39,16.39,77588.0
2020-06-24 14:35:00,16.39,16.4,16.35,16.37,311868.0,16.39,16.4,16.35,16.37,311868.0
2020-06-24 14:40:00,16.36,16.37,16.34,16.35,110259.0,16.36,16.37,16.34,16.35,110259.0
2020-06-24 14:45:00,16.35,16.35,16.33,16.33,147503.0,16.35,16.35,16.33,16.33,147503.0
2020-06-24 14:50:00,16.34,16.34,16.29,16.29,216776.0,16.34,16.34,16.29,16.29,216776.0
2020-06-24 14:55:00,16.3,16.32,16.29,16.32,163061.0,16.3,16.32,16.29,16.32,163061.0
2020-06-24 15:00:00,16.31,16.32,16.29,16.32,283315.0,16.31,16.32,16.29,16.32,283315.0
2020-06-24 15:05:00,16.31,16.32,16.3,16.31,125703.0,16.31,16.32,16.3,16.31,125703.0
2020-06-24 15:10:00,16.31,16.34,16.3,16.34,646668.0,16.31,16.34,16.3,16.34,646668.0
2020-06-24 15:15:00,16.34,16.36,16.33,16.35,186358.0,16.34,16.36,16.33,16.35,186358.0
2020-06-24 15:20:00,16.35,16.36,16.34,16.36,258163.0,16.35,16.36,16.34,16.36,258163.0
2020-06-24 15:25:00,16.36,16.38,16.35,16.37,159971.0,16.36,16.38,16.35,16.37,159971.0
2020-06-24 15:30:00,16.37,16.38,16.34,16.35,310033.0,16.37,16.38,16.34,16.35,310033.0
2020-06-24 15:35:00,16.35,16.36,16.34,16.34,140215.0,16.35,16.36,16.34,16.34,140215.0
2020-06-24 15:40:00,16.34,16.36,16.34,16.35,343356.0,16.34,16.36,16.34,16.35,343356.0
2020-06-24 15:45:00,16.35,16.36,16.33,16.33,203940.0,16.35,16.36,16.33,16.33,203940.0
2020-06-24 15:50:00,16.33,16.33,16.29,16.3,364383.0,16.33,16.33,16.29,16.3,364383.0
2020-06-24 15:55:00,16.3,16.31,16.29,16.29,526313.0,16.3,16.31,16.29,16.29,526313.0
2020-06-25 09:30:00,16.5,16.5,16.44,16.46,453650.0,16.5,16.5,16.44,16.46,453650.0
2020-06-25 09:35:00,16.46,16.48,16.44,16.47,348115.0,16.46,16.48,16.44,16.47,348115.0
2020-06-25 09:40:00,16.46,16.47,16.42,16.44,397269.0,16.46,16.47,16.42,16.44,397269.0
2020-06-25 09:45:00,16.44,16.46,16.41,16.42,413647.0,16.44,16.46,16.41,16.42,413647.0
2020-06-25 09:50:00,16.41,16.48,16.41,16.47,201994.0,16.41,16.48,16.41,16.47,201994.0
2020-06-25 09:55:00,16.47,16.48,16.44,16.46,257565.0,16.47,16.48,16.44,16.46,257565.0
2020-06-25 10:00:00,16.46,16.48,16.44,16.47,218790.0,16.46,16.48,16.44,16.47,218790.0
2020-06-25 10:05:00,16.48,16.48,16.43,16.44,294957.0,16.48,16.48,16.43,16.44,294957.0
2020-06-25 10:10:00,16.44,16.48,16.43,16.46,155443.0,16.44,16.48,16.43,16.46,155443.0
2020-06-25 10:15:00,16.45,16.48,16.43,16.47,259898.0,16.45,16.48,16.43,16.47,259898.0
2020-06-25 10:20:00,16.46,16.53,16.46,16.52,428859.0,16.46,16.53,16.46,16.52,428859.0
2020-06-25 10:25:00,16.52,16.54,16.51,16.51,299367.0,16.52,16.54,16.51,16.51,299367.0
2020-06-25 10:30:00,16.51,16.54,16.5,16.54,194039.0,16.51,16.54,16.5,16.54,194039.0
2020-06-25 10:35:00,16.54,16.57,16.53,16.55,235297.0,16.54,16.57,16.53,16.55,235297.0
2020-06-25 10:40:00,16.55,16.56,16.53,16.55,230368.0,16.55,16.56,16.53,16.55,230368.0
2020-06-25 10:45:00,16.54,16.56,16.52,16.53,125369.0,16.54,16.56,16.52,16.53,125369.0
2020-06-25 10:50:00,16.53,16.54,16.49,16.5,146790.0,16.53,16.54,16.49,16.5,146790.0
2020-06-25 10:55:00,16.5,16.51,16.49,16.5,119672.0,16.5,16.51,16.49,16.5,119672.0
2020-06-25 11:00:00,16.5,16.52,16.48,16.49,119510.0,16.5,16.52,16.48,16.49,119510.0
2020-06-25 11:05:00,16.49,16.49,16.46,16.48,159861.0,16.49,16.49,16.46,16.48,159861.0
2020-06-25 11:10:00,16.48,16.5,16.46,16.48,156115.0,16.48,16.5,16.46,16.48,156115.0
2020-06-25 11:15:00,16.48,16.5,16.47,16.5,170334.0,16.48,16.5,16.47,16.5,170334.0
2020-06-25 11:20:00,16.5,16.51,16.47,16.48,280532.0,16.5,16.51,16.47,16.48,280532.0
2020-06-25 11:25:00,16.48,16.49,16.46,16.48,144299.0,16.48,16.49,16.46,16.48,144299.0
2020-06-25 11:30:00,16.48,16.5,16.46,16.46,129289.0,16.48,16.5,16.46,16.46,129289.0
2020-06-25 11:35:00,16.46,16.5,16.46,16.5,114424.0,16.46,16.5,16.46,16.5,114424.0
2020-06-25 11:40:00,16.5,16.52,16.48,16.5,372820.0,16.5,16.52,16.48,16.5,372820.0
2020-06-25 11:45:00,16.5,16.51,16.49,16.51,18090.0,16.5,16.51,16.49,16.51,18090.0
2020-06-25 11:50:00,16.51,16.52,16.5,16.51,182366.0,16.51,16.52,16.5,16.51,182366.0
2020-06-25 11:55:00,16.51,16.52,16.5,16.51,23442.0,16.51,16.52,16.5,16.51,23442.0
2020-06-25 12:00:00,16.52,16.56,16.51,16.56,532979.0,16.52,16.56,16.51,16.56,532979.0
2020-06-25 12:05:00,16.55,16.57,16.55,16.57,159265.0,16.55,16.57,16.55,16.57,159265.0
2020-06-25 12:10:00,16.57,16.57,16.54,16.55,166270.0,16.57,16.57,16.54,16.55,166270.0
2020-06-25 12:15:00,16.55,16.58,16.55,16.57,512686.0,16.55,16.58,16.55,16.57,512686.0
2020-06-25 12:20:00,16.58,16.58,16.56,16.56,231883.0,16.58,16.58,16.56,16.56,231883.0
2020-06-25 12:25:00,16.57,16.58,16.56,16.57,174694.0,16.57,16.58,16.56,16.57,174694.0
2020-06-25 12:30:00,16.58,16.58,16.56,16.56,216243.0,16.58,16.58,16.56,16.56,216243.0
2020-06-25 12:35:00,16.56,16.57,16.55,16.57,105335.0,16.56,16.57,16.55,16.57,105335.0
2020-06-25 12:40:00,16.57,16.57,16.55,16.55,135233.0,16.57,16.57,16.55,16.55,135233.0
2020-06-25 12:45:00,16.55,16.59,16.55,16.59,98021.0,16.55,16.59,16.55,16.59,98021.0
2020-06-25 12:50:00,16.59,16.59,16.57,16.59,81922.0,16.59,16.59,16.57,16.59,81922.0
2020-06-25 12:55:00,16.58,16.59,16.56,16.56,121985.0,16.58,16.59,16.56,16.56,121985.0
2020-06-25 13:00:00,16.56,16.57,16.55,16.55,17434.0,16.56,16.57,16.55,16.55,17434.0
2020-06-25 13:05:00,16.55,16.56,16.55,16.55,34956.0,16.55,16.56,16.55,16.55,34956.0
2020-06-25 13:10:00,16.55,16.57,16.55,16.56,77251.0,16.55,16.57,16.55,16.56,77251.0
2020-06-25 13:15:00,16.57,16.58,16.55,16.55,147479.0,16.57,16.58,16.55,16.55,147479.0
2020-06-25 13:20:00,16.55,16.58,16.55,16.57,89979.0,16.55,16.58,16.55,16.57,89979.0
2020-06-25 13:25:00,16.56,16.56,16.54,16.54,173222.0,16.56,16.56,16.54,16.54,173222.0
2020-06-25 13:30:00,16.55,16.55,16.52,16.53,173840.0,16.55,16.55,16.52,16.53,173840.0
2020-06-25 13:35:00,16.53,16.54,16.53,16.54,67623.0,16.53,16.54,16.53,16.54,67623.0
2020-06-25 13:40:00,16.53,16.54,16.53,16.54,51923.0,16.53,16.54,16.53,16.54,51923.0
2020-06-25 13:45:00,16.54,16.55,16.53,16.55,24311.0,16.54,16.55,16.53,16.55,24311.0
2020-06-25 13:50:00,16.55,16.55,16.54,16.55,38994.0,16.55,16.55,16.54,16.55,38994.0
2020-06-25 13:55:00,16.55,16.56,16.54,16.55,31227.0,16.55,16.56,16.54,16.55,31227.0
2020-06-25 14:00:00,16.56,16.56,16.53,16.55,147614.0,16.56,16.56,16.53,16.55,147614.0
2020-06-25 14:05:00,16.54,16.55,16.54,16.55,12263.0,16.54,16.55,16.54,16.55,12263.0
2020-06-25 14:10:00,16.55,16.56,16.54,16.56,75661.0,16.55,16.56,16.54,16.56,75661.0
2020-06-25 14:15:00,16.55,16.56,16.55,16.55,33881.0,16.55,16.56,16.55,16.55,33881.0
2020-06-25 14:20:00,16.55,16.56,16.53,16.54,136084.0,16.55,16.56,16.53,16.54,136084.0
2020-06-25 14:25:00,16.54,16.55,16.53,16.54,126436.0,16.54,16.55,16.53,16.54,126436.0
2020-06-25 14:30:00,16.55,16.55,16.53,16.53,110700.0,16.55,16.55,16.53,16.53,110700.0
2020-06-25 14:35:00,16.53,16.54,16.52,16.54,238641.0,16.53,16.54,16.52,16.54,238641.0
2020-06-25 14:40:00,16.54,16.55,16.53,16.55,36921.0,16.54,16.55,16.53,16.55,36921.0
2020-06-25 14:45:00,16.55,16.55,16.54,16.54,27183.0,16.55,16.55,16.54,16.54,27183.0
2020-06-25 14:50:00,16.55,16.56,16.54,16.55,331893.0,16.55,16.56,16.54,16.55,331893.0
2020-06-25 14:55:00,16.55,16.56,16.54,16.55,57443.0,16.55,16.56,16.54,16.55,57443.0
2020-06-25 15:00:00,16.54,16.57,16.53,16.57,207537.0,16.54,16.57,16.53,16.57,207537.0
2020-06-25 15:05:00,16.56,16.57,16.56,16.57,159387.0,16.56,16.57,16.56,16.57,159387.0
2020-06-25 15:10:00,16.57,16.57,16.56,16.57,81353.0,16.57,16.57,16.56,16.57,81353.0
2020-06-25 15:15:00,16.57,16.58,16.56,16.57,199290.0,16.57,16.58,16.56,16.57,199290.0
2020-06-25 15:20:00,16.57,16.59,16.56,16.58,152096.0,16.57,16.59,16.56,16.58,152096.0
2020-06-25 15:25:00,16.58,16.59,16.58,16.59,155061.0,16.58,16.59,16.58,16.59,155061.0
2020-06-25 15:30:00,16.59,16.59,16.56,16.57,262698.0,16.59,16.59,16.56,16.57,262698.0
2020-06-25 15:35:00,16.57,16.58,16.57,16.58,113106.0,16.57,16.58,16.57,16.58,113106.0
2020-06-25 15:40:00,16.58,16.58,16.57,16.57,46657.0,16.58,16.58,16.57,16.57,46657.0
2020-06-25 15:45:00,16.58,16.59,16.57,16.57,1460646.0,16.58,16.59,16.57,16.57,1460646.0
2020-06-25 15:50:00,16.57,16.59,16.57,16.59,356296.0,16.57,16.59,16.57,16.59,356296.0
2020-06-25 15:55:00,16.59,16.61,16.58,16.6,694946.0,16.59,16.61,16.58,16.6,694946.0
2020-06-26 09:30:00,16.49,16.51,16.44,16.51,1049412.0,16.49,16.51,16.44,16.51,1049412.0
2020-06-26 09:35:00,16.5,16.55,16.49,16.54,535273.0,16.5,16.55,16.49,16.54,535273.0
2020-06-26 09:40:00,16.53,16.54,16.43,16.45,1408725.0,16.53,16.54,16.43,16.45,1408725.0
2020-06-26 09:45:00,16.44,16.52,16.44,16.52,1662429.0,16.44,16.52,16.44,16.52,1662429.0
2020-06-26 09:50:00,16.51,16.52,16.49,16.51,202387.0,16.51,16.52,16.49,16.51,202387.0
2020-06-26 09:55:00,16.51,16.52,16.46,16.48,165807.0,16.51,16.52,16.46,16.48,165807.0
2020-06-26 10:00:00,16.47,16.49,16.44,16.47,337549.0,16.47,16.49,16.44,16.47,337549.0
2020-06-26 10:05:00,16.46,16.51,16.46,16.48,268428.0,16.46,16.51,16.46,16.48,268428.0
2020-06-26 10:10:00,16.49,16.49,16.39,16.4,756702.0,16.49,16.49,16.39,16.4,756702.0
2020-06-26 10:15:00,16.4,16.4,16.34,16.38,383460.0,16.4,16.4,16.34,16.38,383460.0
2020-06-26 10:20:00,16.38,16.41,16.35,16.41,239228.0,16.38,16.41,16.35,16.41,239228.0
2020-06-26 10:25:00,16.41,16.41,16.39,16.4,259830.0,16.41,16.41,16.39,16.4,259830.0
2020-06-26 10:30:00,16.41,16.42,16.36,16.38,138797.0,16.41,16.42,16.36,16.38,138797.0
2020-06-26 10:35:00,16.38,16.39,16.35,16.38,246616.0,16.38,16.39,16.35,16.38,246616.0
2020-06-26 10:40:00,16.39,16.39,16.35,16.37,309755.0,16.39,16.39,16.35,16.37,309755.0
2020-06-26 10:45:00,16.37,16.38,16.34,16.36,360551.0,16.37,16.38,16.34,16.36,360551.0
2020-06-26 10:50:00,16.37,16.38,16.32,16.33,504224.0,16.37,16.38,16.32,16.33,504224.0
2020-06-26 10:55:00,16.33,16.37,16.29,16.36,465712.0,16.33,16.37,16.29,16.36,465712.0
2020-06-26 11:00:00,16.36,16.42,16.36,16.4,361373.0,16.36,16.42,16.36,16.4,361373.0
2020-06-26 11:05:00,16.4,16.44,16.39,16.43,273768.0,16.4,16.44,16.39,16.43,273768.0
2020-06-26 11:10:00,16.43,16.48,16.43,16.47,207172.0,16.43,16.48,16.43,16.47,207172.0
2020-06-26 11:15:00,16.47,16.5,16.46,16.48,153157.0,16.47,16.5,16.46,16.48,153157.0
2020-06-26 11:20:00,16.48,16.5,16.47,16.5,736845.0,16.48,16.5,16.47,16.5,736845.0
2020-06-26 11:25:00,16.5,16.54,16.49,16.54,236613.0,16.5,16.54,16.49,16.54,236613.0
2020-06-26 11:30:00,16.54,16.55,16.5,16.51,193320.0,16.54,16.55,16.5,16.51,193320.0
2020-06-26 11:35:00,16.51,16.61,16.51,16.58,538983.0,16.51,16.61,16.51,16.58,538983.0
2020-06-26 11:40:00,16.58,16.59,16.56,16.56,153962.0,16.58,16.59,16.56,16.56,153962.0
2020-06-26 11:45:00,16.57,16.6,16.55,16.6,290955.0,16.57,16.6,16.55,16.6,290955.0
2020-06-26 11:50:00,16.6,16.61,16.57,16.57,119902.0,16.6,16.61,16.57,16.57,119902.0
2020-06-26 11:55:00,16.57,16.6,16.56,16.59,344123.0,16.57,16.6,16.56,16.59,344123.0
2020-06-26 12:00:00,16.59,16.6,16.58,16.58,120472.0,16.59,16.6,16.58,16.58,120472.0
2020-06-26 12:05:00,16.58,16.59,16.56,16.57,254695.0,16.58,16.59,16.56,16.57,254695.0
2020-06-26 12:10:00,16.57,16.58,16.55,16.56,165523.0,16.57,16.58,16.55,16.56,165523.0
2020-06-26 12:15:00,16.55,16.58,16.55,16.57,218481.0,16.55,16.58,16.55,16.57,218481.0
2020-06-26 12:20:00,16.57,16.58,16.55,16.56,126000.0,16.57,16.58,16.55,16.56,126000.0
2020-06-26 12:25:00,16.56,16.58,16.55,16.57,64030.0,16.56,16.58,16.55,16.57,64030.0
2020-06-26 12:30:00,16.58,16.61,16.57,16.6,258489.0,16.58,16.61,16.57,16.6,258489.0
2020-06-26 12:35:00,16.6,16.61,16.57,16.57,129090.0,16.6,16.61,16.57,16.57,129090.0
2020-06-26 12:40:00,16.58,16.61,16.57,16.6,256704.0,16.58,16.61,16.57,16.6,256704.0
2020-06-26 12:45:00,16.6,16.61,16.58,16.61,276795.0,16.6,16.61,16.58,16.61,276795.0
2020-06-26 12:50:00,16.6,16.65,16.6,16.64,435046.0,16.6,16.65,16.6,16.64,435046.0
2020-06-26 12:55:00,16.64,16.67,16.64,16.65,221234.0,16.64,16.67,16.64,16.65,221234.0
2020-06-26 13:00:00,16.66,16.68,16.65,16.67,324411.0,16.66,16.68,16.65,16.67,324411.0
2020-06-26 13:05:00,16.67,16.69,16.64,16.66,347192.0,16.67,16.69,16.64,16.66,347192.0
2020-06-26 13:10:00,16.66,16.67,16.64,16.67,198052.0,16.66,16.67,16.64,16.67,198052.0
2020-06-26 13:15:00,16.67,16.74,16.67,16.73,1788941.0,16.67,16.74,16.67,16.73,1788941.0
2020-06-26 13:20:00,16.73,16.74,16.63,16.64,508363.0,16.73,16.74,16.63,16.64,508363.0
2020-06-26 13:25:00,16.64,16.65,16.61,16.62,392384.0,16.64,16.65,16.61,16.62,392384.0
2020-06-26 13:30:00,16.62,16.63,16.59,16.62,396054.0,16.62,16.63,16.59,16.62,396054.0
2020-06-26 13:35:00,16.61,16.63,16.6,16.6,281891.0,16.61,16.63,16.6,16.6,281891.0
2020-06-26 13:40:00,16.6,16.61,16.58,16.6,334352.0,16.6,16.61,16.58,16.6,334352.0
2020-06-26 13:45:00,16.6,16.61,16.59,16.61,137664.0,16.6,16.61,16.59,16.61,137664.0
2020-06-26 13:50:00,16.62,16.62,16.6,16.61,31545.0,16.62,16.62,16.6,16.61,31545.0
2020-06-26 13:55:00,16.61,16.62,16.6,16.61,101060.0,16.61,16.62,16.6,16.61,101060.0
2020-06-26 14:00:00,16.61,16.63,16.6,16.61,370342.0,16.61,16.63,16.6,16.61,370342.0
2020-06-26 14:05:00,16.62,16.62,16.6,16.61,259112.0,16.62,16.62,16.6,16.61,259112.0
2020-06-26 14:10:00,16.6,16.61,16.59,16.59,90050.0,16.6,16.61,16.59,16.59,90050.0
2020-06-26 14:15:00,16.59,16.59,16.57,16.57,163259.0,16.59,16.59,16.57,16.57,163259.0
2020-06-26 14:20:00,16.58,16.58,16.57,16.58,19836.0,16.58,16.58,16.57,16.58,19836.0
2020-06-26 14:25:00,16.57,16.58,16.56,16.56,47763.0,16.57,16.58,16.56,16.56,47763.0
2020-06-26 14:30:00,16.57,16.58,16.56,16.58,64440.0,16.57,16.58,16.56,16.58,64440.0
2020-06-26 14:35:00,16.57,16.59,16.56,16.59,134713.0,16.57,16.59,16.56,16.59,134713.0
2020-06-26 14:40:00,16.59,16.6,16.58,16.59,109900.0,16.59,16.6,16.58,16.59,109900.0
2020-06-26 14:45:00,16.58,16.59,16.57,16.58,48355.0,16.58,16.59,16.57,16.58,48355.0
2020-06-26 14:50:00,16.58,16.6,16.57,16.59,92956.0,16.58,16.6,16.57,16.59,92956.0
2020-06-26 14:55:00,16.59,16.6,16.59,16.59,40932.0,16.59,16.6,16.59,16.59,40932.0
2020-06-26 15:00:00,16.59,16.61,16.59,16.61,101363.0,16.59,16.61,16.59,16.61,101363.0
2020-06-26 15:05:00,16.61,16.62,16.6,16.62,290328.0,16.61,16.62,16.6,16.62,290328.0
2020-06-26 15:10:00,16.61,16.62,16.6,16.6,147675.0,16.61,16.62,16.6,16.6,147675.0
2020-06-26 15:15:00,16.6,16.61,16.6,16.61,70544.0,16.6,16.61,16.6,16.61,70544.0
2020-06-26 15:20:00,16.61,16.62,16.6,16.61,129597.0,16.61,16.62,16.6,16.61,129597.0
2020-06-26 15:25:00,16.62,16.62,16.6,16.6,204252.0,16.62,16.62,16.6,16.6,204252.0
2020-06-26 15:30:00,16.61,16.62,16.59,16.6,290338.0,16.61,16.62,16.59,16.6,290338.0
2020-06-26 15:35:00,16.61,16.61,16.58,16.59,184656.0,16.61,16.61,16.58,16.59,184656.0
2020-06-26 15:40:00,16.59,16.61,16.58,16.61,267808.0,16.59,16.61,16.58,16.61,267808.0
2020-06-26 15:45:00,16.6,16.64,16.6,16.62,500198.0,16.6,16.64,16.6,16.62,500198.0
2020-06-26 15:50:00,16.62,16.64,16.61,16.63,312835.0,16.62,16.64,16.61,16.63,312835.0
2020-06-26 15:55:00,16.63,16.64,16.61,16.61,486366.0,16.63,16.64,16.61,16.61,486366.0
2020-06-29 09:30:00,16.58,16.59,16.55,16.57,650837.0,16.58,16.59,16.55,16.57,650837.0
2020-06-29 09:35:00,16.57,16.57,16.54,16.56,725753.0,16.57,16.57,16.54,16.56,725753.0
2020-06-29 09:40:00,16.55,16.58,16.54,16.57,314855.0,16.55,16.58,16.54,16.57,314855.0
2020-06-29 09:45:00,16.57,16.57,16.53,16.53,232512.0,16.57,16.57,16.53,16.53,232512.0
2020-06-29 09:50:00,16.54,16.54,16.49,16.5,558790.0,16.54,16.54,16.49,16.5,558790.0
2020-06-29 09:55:00,16.5,16.54,16.49,16.53,214104.0,16.5,16.54,16.49,16.53,214104.0
2020-06-29 10:00:00,16.53,16.56,16.52,16.54,550261.0,16.53,16.56,16.52,16.54,550261.0
2020-06-29 10:05:00,16.54,16.55,16.52,16.55,628144.0,16.54,16.55,16.52,16.55,628144.0
2020-06-29 10:10:00,16.55,16.57,16.52,16.56,521370.0,16.55,16.57,16.52,16.56,521370.0
2020-06-29 10:15:00,16.56,16.58,16.55,16.57,153332.0,16.56,16.58,16.55,16.57,153332.0
2020-06-29 10:20:00,16.56,16.58,16.56,16.58,208326.0,16.56,16.58,16.56,16.58,208326.0
2020-06-29 10:25:00,16.57,16.58,16.56,16.57,85342.0,16.57,16.58,16.56,16.57,85342.0
2020-06-29 10:30:00,16.57,16.58,16.55,16.56,117392.0,16.57,16.58,16.55,16.56,117392.0
2020-06-29 10:35:00,16.56,16.61,16.56,16.6,301616.0,16.56,16.61,16.56,16.6,301616.0
2020-06-29 10:40:00,16.6,16.61,16.58,16.6,190599.0,16.6,16.61,16.58,16.6,190599.0
2020-06-29 10:45:00,16.61,16.62,16.6,16.62,145109.0,16.61,16.62,16.6,16.62,145109.0
2020-06-29 10:50:00,16.62,16.62,16.59,16.6,128269.0,16.62,16.62,16.59,16.6,128269.0
2020-06-29 10:55:00,16.6,16.63,16.59,16.61,235608.0,16.6,16.63,16.59,16.61,235608.0
2020-06-29 11:00:00,16.62,16.63,16.61,16.61,76713.0,16.62,16.63,16.61,16.61,76713.0
2020-06-29 11:05:00,16.61,16.62,16.6,16.61,212893.0,16.61,16.62,16.6,16.61,212893.0
2020-06-29 11:10:00,16.61,16.61,16.59,16.6,91246.0,16.61,16.61,16.59,16.6,91246.0
2020-06-29 11:15:00,16.6,16.62,16.59,16.61,207832.0,16.6,16.62,16.59,16.61,207832.0
2020-06-29 11:20:00,16.62,16.62,16.61,16.62,215952.0,16.62,16.62,16.61,16.62,215952.0
2020-06-29 11:25:00,16.62,16.62,16.6,16.6,87551.0,16.62,16.62,16.6,16.6,87551.0
2020-06-29 11:30:00,16.6,16.61,16.59,16.6,145293.0,16.6,16.61,16.59,16.6,145293.0
2020-06-29 11:35:00,16.6,16.61,16.59,16.61,203123.0,16.6,16.61,16.59,16.61,203123.0
2020-06-29 11:40:00,16.6,16.6,16.59,16.59,34596.0,16.6,16.6,16.59,16.59,34596.0
2020-06-29 11:45:00,16.6,16.61,16.59,16.6,69744.0,16.6,16.61,16.59,16.6,69744.0
2020-06-29 11:50:00,16.6,16.61,16.59,16.61,76680.0,16.6,16.61,16.59,16.61,76680.0
2020-06-29 11:55:00,16.6,16.62,16.59,16.62,96200.0,16.6,16.62,16.59,16.62,96200.0
2020-06-29 12:00:00,16.61,16.63,16.61,16.62,70565.0,16.61,16.63,16.61,16.62,70565.0
2020-06-29 12:05:00,16.63,16.63,16.62,16.62,32917.0,16.63,16.63,16.62,16.62,32917.0
2020-06-29 12:10:00,16.62,16.63,16.6,16.62,201213.0,16.62,16.63,16.6,16.62,201213.0
2020-06-29 12:15:00,16.62,16.63,16.61,16.63,52005.0,16.62,16.63,16.61,16.63,52005.0
2020-06-29 12:20:00,16.62,16.64,16.62,16.64,57071.0,16.62,16.64,16.62,16.64,57071.0
2020-06-29 12:25:00,16.63,16.64,16.62,16.63,125700.0,16.63,16.64,16.62,16.63,125700.0
2020-06-29 12:30:00,16.63,16.63,16.61,16.62,50119.0,16.63,16.63,16.61,16.62,50119.0
2020-06-29 12:35:00,16.61,16.62,16.6,16.62,88632.0,16.61,16.62,16.6,16.62,88632.0
2020-06-29 12:40:00,16.62,16.62,16.6,16.61,137248.0,16.62,16.62,16.6,16.61,137248.0
2020-06-29 12:45:00,16.6,16.61,16.59,16.6,132373.0,16.6,16.61,16.59,16.6,132373.0
2020-06-29 12:50:00,16.6,16.6,16.59,16.6,28242.0,16.6,16.6,16.59,16.6,28242.0
2020-06-29 12:55:00,16.6,16.62,16.59,16.62,57617.0,16.6,16.62,16.59,16.62,57617.0
2020-06-29 13:00:00,16.62,16.62,16.6,16.61,160773.0,16.62,16.62,16.6,16.61,160773.0
2020-06-29 13:05:00,16.61,16.62,16.6,16.62,124992.0,16.61,16.62,16.6,16.62,124992.0
2020-06-29 13:10:00,16.61,16.63,16.61,16.63,29915.0,16.61,16.63,16.61,16.63,29915.0
2020-06-29 13:15:00,16.63,16.63,16.6,16.61,120385.0,16.63,16.63,16.6,16.61,120385.0
2020-06-29 13:20:00,16.61,16.63,16.6,16.61,98966.0,16.61,16.63,16.6,16.61,98966.0
2020-06-29 13:25:00,16.62,16.62,16.59,16.6,111053.0,16.62,16.62,16.59,16.6,111053.0
2020-06-29 13:30:00,16.6,16.61,16.6,16.61,176933.0,16.6,16.61,16.6,16.61,176933.0
2020-06-29 13:35:00,16.6,16.61,16.59,16.6,119359.0,16.6,16.61,16.59,16.6,119359.0
2020-06-29 13:40:00,16.6,16.6,16.58,16.59,93841.0,16.6,16.6,16.58,16.59,93841.0
2020-06-29 13:45:00,16.59,16.6,16.58,16.6,99446.0,16.59,16.6,16.58,16.6,99446.0
2020-06-29 13:50:00,16.6,16.61,16.59,16.59,87596.0,16.6,16.61,16.59,16.59,87596.0
2020-06-29 13:55:00,16.59,16.6,16.58,16.58,73564.0,16.59,16.6,16.58,16.58,73564.0
2020-06-29 14:00:00,16.59,16.59,16.58,16.58,54092.0,16.59,16.59,16.58,16.58,54092.0
2020-06-29 14:05:00,16.59,16.59,16.57,16.58,45914.0,16.59,16.59,16.57,16.58,45914.0
2020-06-29 14:10:00,16.57,16.58,16.56,16.57,223838.0,16.57,16.58,16.56,16.57,223838.0
2020-06-29 14:15:00,16.58,16.59,16.57,16.59,65319.0,16.58,16.59,16.57,16.59,65319.0
2020-06-29 14:20:00,16.59,16.59,16.58,16.59,89336.0,16.59,16.59,16.58,16.59,89336.0
2020-06-29 14:25:00,16.59,16.59,16.58,16.59,44088.0,16.59,16.59,16.58,16.59,44088.0
2020-06-29 14:30:00,16.59,16.59,16.58,16.59,30002.0,16.59,16.59,16.58,16.59,30002.0
2020-06-29 14:35:00,16.59,16.59,16.58,16.59,21209.0,16.59,16.59,16.58,16.59,21209.0
2020-06-29 14:40:00,16.58,16.6,16.58,16.59,142335.0,16.58,16.6,16.58,16.59,142335.0
2020-06-29 14:45:00,16.6,16.6,16.59,16.6,52921.0,16.6,16.6,16.59,16.6,52921.0
2020-06-29 14:50:00,16.6,16.61,16.59,16.61,35141.0,16.6,16.61,16.59,16.61,35141.0
2020-06-29 14:55:00,16.6,16.62,16.6,16.62,103426.0,16.6,16.62,16.6,16.62,103426.0
2020-06-29 15:00:00,16.61,16.62,16.6,16.6,304246.0,16.61,16.62,16.6,16.6,304246.0
2020-06-29 15:05:00,16.61,16.61,16.6,16.6,14261.0,16.61,16.61,16.6,16.6,14261.0
2020-06-29 15:10:00,16.61,16.62,16.6,16.62,84258.0,16.61,16.62,16.6,16.62,84258.0
2020-06-29 15:15:00,16.62,16.62,16.61,16.62,112985.0,16.62,16.62,16.61,16.62,112985.0
2020-06-29 15:20:00,16.61,16.62,16.61,16.61,10054.0,16.61,16.62,16.61,16.61,10054.0
2020-06-29 15:25:00,16.61,16.63,16.61,16.63,97942.0,16.61,16.63,16.61,16.63,97942.0
2020-06-29 15:30:00,16.63,16.64,16.62,16.63,563828.0,16.63,16.64,16.62,16.63,563828.0
2020-06-29 15:35:00,16.63,16.63,16.61,16.63,210679.0,16.63,16.63,16.61,16.63,210679.0
2020-06-29 15:40:00,16.63,16.63,16.62,16.63,69772.0,16.63,16.63,16.62,16.63,69772.0
2020-06-29 15:45:00,16.63,16.64,16.62,16.64,161382.0,16.63,16.64,16.62,16.64,161382.0
2020-06-29 15:50:00,16.64,16.65,16.63,16.65,159387.0,16.64,16.65,16.63,16.65,159387.0
2020-06-29 15:55:00,16.64,16.66,16.64,16.64,613361.0,16.64,16.66,16.64,16.64,613361.0
2020-06-30 09:30:00,16.65,16.68,16.65,16.67,366603.0,16.65,16.68,16.65,16.67,366603.0
2020-06-30 09:35:00,16.67,16.7,16.66,16.69,395648.0,16.67,16.7,16.66,16.69,395648.0
2020-06-30 09:40:00,16.69,16.7,16.67,16.69,319166.0,16.69,16.7,16.67,16.69,319166.0
2020-06-30 09:45:00,16.68,16.69,16.67,16.68,165327.0,16.68,16.69,16.67,16.68,165327.0
2020-06-30 09:50:00,16.68,16.69,16.67,16.68,131916.0,16.68,16.69,16.67,16.68,131916.0
2020-06-30 09:55:00,16.68,16.72,16.67,16.71,257737.0,16.68,16.72,16.67,16.71,257737.0
2020-06-30 10:00:00,16.71,16.73,16.7,16.71,305597.0,16.71,16.73,16.7,16.71,305597.0
2020-06-30 10:05:00,16.71,16.77,16.71,16.76,762735.0,16.71,16.77,16.71,16.76,762735.0
2020-06-30 10:10:00,16.77,16.79,16.76,16.78,1122698.0,16.77,16.79,16.76,16.78,1122698.0
2020-06-30 10:15:00,16.79,16.81,16.76,16.76,501434.0,16.79,16.81,16.76,16.76,501434.0
2020-06-30 10:20:00,16.77,16.79,16.76,16.79,881857.0,16.77,16.79,16.76,16.79,881857.0
2020-06-30 10:25:00,16.79,16.8,16.74,16.75,517193.0,16.79,16.8,16.74,16.75,517193.0
2020-06-30 10:30:00,16.74,16.82,16.74,16.8,1220290.0,16.74,16.82,16.74,16.8,1220290.0
2020-06-30 10:35:00,16.8,16.82,16.77,16.8,1676225.0,16.8,16.82,16.77,16.8,1676225.0
2020-06-30 10:40:00,16.8,16.83,16.8,16.81,1791536.0,16.8,16.83,16.8,16.81,1791536.0
2020-06-30 10:45:00,16.82,16.87,16.81,16.86,1366935.0,16.82,16.87,16.81,16.86,1366935.0
2020-06-30 10:50:00,16.87,16.91,16.86,16.9,1336134.0,16.87,16.91,16.86,16.9,1336134.0
2020-06-30 10:55:00,16.9,16.91,16.87,16.88,1039556.0,16.9,16.91,16.87,16.88,1039556.0
2020-06-30 11:00:00,16.88,16.9,16.85,16.89,772768.0,16.88,16.9,16.85,16.89,772768.0
2020-06-30 11:05:00,16.9,16.93,16.89,16.91,350754.0,16.9,16.93,16.89,16.91,350754.0
2020-06-30 11:10:00,16.91,16.92,16.9,16.92,222169.0,16.91,16.92,16.9,16.92,222169.0
2020-06-30 11:15:00,16.92,17.0,16.92,16.99,1334987.0,16.92,17.0,16.92,16.99,1334987.0
2020-06-30 11:20:00,16.99,17.0,16.96,16.97,576532.0,16.99,17.0,16.96,16.97,576532.0
2020-06-30 11:25:00,16.98,17.0,16.96,16.96,433782.0,16.98,17.0,16.96,16.96,433782.0
2020-06-30 11:30:00,16.96,16.99,16.96,16.97,591071.0,16.96,16.99,16.96,16.97,591071.0
2020-06-30 11:35:00,16.97,16.98,16.95,16.97,250698.0,16.97,16.98,16.95,16.97,250698.0
2020-06-30 11:40:00,16.97,16.97,16.94,16.96,234768.0,16.97,16.97,16.94,16.96,234768.0
2020-06-30 11:45:00,16.96,16.99,16.95,16.98,519451.0,16.96,16.99,16.95,16.98,519451.0
2020-06-30 11:50:00,16.98,16.98,16.95,16.97,396621.0,16.98,16.98,16.95,16.97,396621.0
2020-06-30 11:55:00,16.96,16.97,16.94,16.95,743850.0,16.96,16.97,16.94,16.95,743850.0
2020-06-30 12:00:00,16.96,16.97,16.94,16.96,655495.0,16.96,16.97,16.94,16.96,655495.0
2020-06-30 12:05:00,16.96,16.98,16.93,16.94,437052.0,16.96,16.98,16.93,16.94,437052.0
2020-06-30 12:10:00,16.94,16.94,16.92,16.93,628909.0,16.94,16.94,16.92,16.93,628909.0
2020-06-30 12:15:00,16.93,16.94,16.92,16.93,148086.0,16.93,16.94,16.92,16.93,148086.0
2020-06-30 12:20:00,16.93,16.94,16.92,16.93,134730.0,16.93,16.94,16.92,16.93,134730.0
2020-06-30 12:25:00,16.94,16.95,16.93,16.95,89576.0,16.94,16.95,16.93,16.95,89576.0
2020-06-30 12:30:00,16.95,16.98,16.94,16.97,344218.0,16.95,16.98,16.94,16.97,344218.0
2020-06-30 12:35:00,16.97,16.98,16.96,16.96,512392.0,16.97,16.98,16.96,16.96,512392.0
2020-06-30 12:40:00,16.96,16.99,16.96,16.99,265442.0,16.96,16.99,16.96,16.99,265442.0
2020-06-30 12:45:00,16.98,16.99,16.98,16.98,156699.0,16.98,16.99,16.98,16.98,156699.0
2020-06-30 12:50:00,16.98,17.0,16.97,16.98,233853.0,16.98,17.0,16.97,16.98,233853.0
2020-06-30 12:55:00,16.99,16.99,16.97,16.98,107284.0,16.99,16.99,16.97,16.98,107284.0
2020-06-30 13:00:00,16.98,16.99,16.97,16.99,260111.0,16.98,16.99,16.97,16.99,260111.0
2020-06-30 13:05:00,16.98,16.99,16.98,16.99,129394.0,16.98,16.99,16.98,16.99,129394.0
2020-06-30 13:10:00,16.98,16.99,16.97,16.98,243746.0,16.98,16.99,16.97,16.98,243746.0
2020-06-30 13:15:00,16.98,17.0,16.97,17.0,349667.0,16.98,17.0,16.97,17.0,349667.0
2020-06-30 13:20:00,17.0,17.01,16.99,16.99,530052.0,17.0,17.01,16.99,16.99,530052.0
2020-06-30 13:25:00,16.99,16.99,16.97,16.97,305937.0,16.99,16.99,16.97,16.97,305937.0
2020-06-30 13:30:00,16.97,16.98,16.95,16.95,314408.0,16.97,16.98,16.95,16.95,314408.0
2020-06-30 13:35:00,16.96,16.96,16.95,16.95,125575.0,16.96,16.96,16.95,16.95,125575.0
2020-06-30 13:40:00,16.96,16.96,16.94,16.96,254461.0,16.96,16.96,16.94,16.96,254461.0
2020-06-30 13:45:00,16.96,16.96,16.93,16.95,331388.0,16.96,16.96,16.93,16.95,331388.0
2020-06-30 13:50:00,16.94,16.96,16.94,16.95,278521.0,16.94,16.96,16.94,16.95,278521.0
2020-06-30 13:55:00,16.95,16.95,16.94,16.94,135135.0,16.95,16.95,16.94,16.94,135135.0
2020-06-30 14:00:00,16.95,16.95,16.94,16.95,182958.0,16.95,16.95,16.94,16.95,182958.0
2020-06-30 14:05:00,16.95,16.95,16.92,16.93,636930.0,16.95,16.95,16.92,16.93,636930.0
2020-06-30 14:10:00,16.92,16.93,16.91,16.93,377969.0,16.92,16.93,16.91,16.93,377969.0
2020-06-30 14:15:00,16.93,16.93,16.92,16.93,170978.0,16.93,16.93,16.92,16.93,170978.0
2020-06-30 14:20:00,16.93,16.94,16.92,16.94,418606.0,16.93,16.94,16.92,16.94,418606.0
2020-06-30 14:25:00,16.94,16.96,16.93,16.96,320973.0,16.94,16.96,16.93,16.96,320973.0
2020-06-30 14:30:00,16.95,16.96,16.95,16.96,333243.0,16.95,16.96,16.95,16.96,333243.0
2020-06-30 14:35:00,16.96,16.97,16.95,16.97,402778.0,16.96,16.97,16.95,16.97,402778.0
2020-06-30 14:40:00,16.96,16.97,16.96,16.97,643571.0,16.96,16.97,16.96,16.97,643571.0
2020-06-30 14:45:00,16.96,16.97,16.92,16.94,568272.0,16.96,16.97,16.92,16.94,568272.0
2020-06-30 14:50:00,16.94,16.96,16.93,16.95,359125.0,16.94,16.96,16.93,16.95,359125.0
2020-06-30 14:55:00,16.96,16.97,16.95,16.96,190033.0,16.96,16.97,16.95,16.96,190033.0
2020-06-30 15:00:00,16.97,16.97,16.94,16.95,674310.0,16.97,16.97,16.94,16.95,674310.0
2020-06-30 15:05:00,16.95,16.98,16.94,16.97,433078.0,16.95,16.98,16.94,16.97,433078.0
2020-06-30 15:10:00,16.97,16.98,16.96,16.98,99058.0,16.97,16.98,16.96,16.98,99058.0
2020-06-30 15:15:00,16.98,16.98,16.96,16.96,358296.0,16.98,16.98,16.96,16.96,358296.0
2020-06-30 15:20:00,16.96,16.97,16.95,16.96,163320.0,16.96,16.97,16.95,16.96,163320.0
2020-06-30 15:25:00,16.96,16.96,16.95,16.96,72360.0,16.96,16.96,16.95,16.96,72360.0
2020-06-30 15:30:00,16.95,16.96,16.95,16.96,136566.0,16.95,16.96,16.95,16.96,136566.0
2020-06-30 15:35:00,16.96,16.98,16.95,16.97,349321.0,16.96,16.98,16.95,16.97,349321.0
2020-06-30 15:40:00,16.98,16.98,16.97,16.98,167474.0,16.98,16.98,16.97,16.98,167474.0
2020-06-30 15:45:00,16.98,16.99,16.97,16.99,287274.0,16.98,16.99,16.97,16.99,287274.0
2020-06-30 15:50:00,16.99,17.0,16.98,16.99,406961.0,16.99,17.0,16.98,16.99,406961.0
2020-06-30 15:55:00,16.99,17.0,16.99,17.0,958528.0,16.99,17.0,16.99,17.0,958528.0
2020-07-01 09:30:00,17.01,17.03,16.94,16.95,1579170.0,17.01,17.03,16.94,16.95,1579170.0
2020-07-01 09:35:00,16.94,16.95,16.88,16.9,917792.0,16.94,16.95,16.88,16.9,917792.0
2020-07-01 09:40:00,16.89,16.91,16.86,16.88,1717170.0,16.89,16.91,16.86,16.88,1717170.0
2020-07-01 09:45:00,16.87,16.93,16.87,16.92,723207.0,16.87,16.93,16.87,16.92,723207.0
2020-07-01 09:50:00,16.92,16.93,16.78,16.79,1874404.0,16.92,16.93,16.78,16.79,1874404.0
2020-07-01 09:55:00,16.8,16.81,16.77,16.8,1128791.0,16.8,16.81,16.77,16.8,1128791.0
2020-07-01 10:00:00,16.79,16.87,16.73,16.83,991191.0,16.79,16.87,16.73,16.83,991191.0
2020-07-01 10:05:00,16.84,16.86,16.8,16.85,322416.0,16.84,16.86,16.8,16.85,322416.0
2020-07-01 10:10:00,16.85,16.86,16.8,16.84,218925.0,16.85,16.86,16.8,16.84,218925.0
2020-07-01 10:15:00,16.84,16.85,16.81,16.82,370576.0,16.84,16.85,16.81,16.82,370576.0
2020-07-01 10:20:00,16.83,16.83,16.74,16.75,763607.0,16.83,16.83,16.74,16.75,763607.0
2020-07-01 10:25:00,16.74,16.75,16.66,16.72,1021084.0,16.74,16.75,16.66,16.72,1021084.0
2020-07-01 10:30:00,16.72,16.72,16.62,16.63,875860.0,16.72,16.72,16.62,16.63,875860.0
2020-07-01 10:35:00,16.63,16.69,16.61,16.69,661944.0,16.63,16.69,16.61,16.69,661944.0
2020-07-01 10:40:00,16.69,16.74,16.68,16.72,1130974.0,16.69,16.74,16.68,16.72,1130974.0
2020-07-01 10:45:00,16.71,16.75,16.68,16.73,1232873.0,16.71,16.75,16.68,16.73,1232873.0
2020-07-01 10:50:00,16.73,16.75,16.71,16.73,628421.0,16.73,16.75,16.71,16.73,628421.0
2020-07-01 10:55:00,16.73,16.75,16.7,16.75,667674.0,16.73,16.75,16.7,16.75,667674.0
2020-07-01 11:00:00,16.75,16.75,16.69,16.7,451783.0,16.75,16.75,16.69,16.7,451783.0
2020-07-01 11:05:00,16.7,16.7,16.66,16.68,438421.0,16.7,16.7,16.66,16.68,438421.0
2020-07-01 11:10:00,16.68,16.69,16.65,16.69,209478.0,16.68,16.69,16.65,16.69,209478.0
2020-07-01 11:15:00,16.69,16.69,16.65,16.67,302923.0,16.69,16.69,16.65,16.67,302923.0
2020-07-01 11:20:00,16.67,16.67,16.62,16.63,398309.0,16.67,16.67,16.62,16.63,398309.0
2020-07-01 11:25:00,16.64,16.69,16.63,16.69,279267.0,16.64,16.69,16.63,16.69,279267.0
2020-07-01 11:30:00,16.69,16.69,16.65,16.67,228283.0,16.69,16.69,16.65,16.67,228283.0
2020-07-01 11:35:00,16.66,16.71,16.65,16.69,368173.0,16.66,16.71,16.65,16.69,368173.0
2020-07-01 11:40:00,16.69,16.72,16.68,16.71,667222.0,16.69,16.72,16.68,16.71,667222.0
2020-07-01 11:45:00,16.71,16.74,16.71,16.73,278097.0,16.71,16.74,16.71,16.73,278097.0
2020-07-01 11:50:00,16.73,16.74,16.7,16.71,227455.0,16.73,16.74,16.7,16.71,227455.0
2020-07-01 11:55:00,16.71,16.75,16.71,16.75,252073.0,16.71,16.75,16.71,16.75,252073.0
2020-07-01 12:00:00,16.74,16.75,16.7,16.71,407144.0,16.74,16.75,16.7,16.71,407144.0
2020-07-01 12:05:00,16.71,16.74,16.7,16.73,296581.0,16.71,16.74,16.7,16.73,296581.0
2020-07-01 12:10:00,16.73,16.73,16.71,16.73,114815.0,16.73,16.73,16.71,16.73,114815.0
2020-07-01 12:15:00,16.73,16.73,16.71,16.71,181810.0,16.73,16.73,16.71,16.71,181810.0
2020-07-01 12:20:00,16.72,16.75,16.71,16.73,156413.0,16.72,16.75,16.71,16.73,156413.0
2020-07-01 12:25:00,16.74,16.74,16.73,16.74,49555.0,16.74,16.74,16.73,16.74,49555.0
2020-07-01 12:30:00,16.73,16.75,16.73,16.74,114872.0,16.73,16.75,16.73,16.74,114872.0
2020-07-01 12:35:00,16.73,16.76,16.73,16.76,112992.0,16.73,16.76,16.73,16.76,112992.0
2020-07-01 12:40:00,16.76,16.77,16.75,16.76,126901.0,16.76,16.77,16.75,16.76,126901.0
2020-07-01 12:45:00,16.76,16.79,16.75,16.78,232067.0,16.76,16.79,16.75,16.78,232067.0
2020-07-01 12:50:00,16.78,16.79,16.77,16.79,114036.0,16.78,16.79,16.77,16.79,114036.0
2020-07-01 12:55:00,16.78,16.81,16.78,16.8,324248.0,16.78,16.81,16.78,16.8,324248.0
2020-07-01 13:00:00,16.8,16.8,16.77,16.79,238688.0,16.8,16.8,16.77,16.79,238688.0
2020-07-01 13:05:00,16.79,16.8,16.75,16.76,256411.0,16.79,16.8,16.75,16.76,256411.0
2020-07-01 13:10:00,16.77,16.78,16.76,16.77,159782.0,16.77,16.78,16.76,16.77,159782.0
2020-07-01 13:15:00,16.76,16.77,16.75,16.75,132063.0,16.76,16.77,16.75,16.75,132063.0
2020-07-01 13:20:00,16.76,16.76,16.74,16.74,199548.0,16.76,16.76,16.74,16.74,199548.0
2020-07-01 13:25:00,16.75,16.75,16.74,16.75,193008.0,16.75,16.75,16.74,16.75,193008.0
2020-07-01 13:30:00,16.75,16.77,16.74,16.76,232401.0,16.75,16.77,16.74,16.76,232401.0
2020-07-01 13:35:00,16.77,16.78,16.76,16.77,86790.0,16.77,16.78,16.76,16.77,86790.0
2020-07-01 13:40:00,16.77,16.78,16.74,16.74,163901.0,16.77,16.78,16.74,16.74,163901.0
2020-07-01 13:45:00,16.74,16.75,16.72,16.73,315311.0,16.74,16.75,16.72,16.73,315311.0
2020-07-01 13:50:00,16.74,16.75,16.73,16.75,111651.0,16.74,16.75,16.73,16.75,111651.0
2020-07-01 13:55:00,16.75,16.76,16.74,16.75,118687.0,16.75,16.76,16.74,16.75,118687.0
2020-07-01 14:00:00,16.75,16.77,16.75,16.75,133231.0,16.75,16.77,16.75,16.75,133231.0
2020-07-01 14:05:00,16.76,16.76,16.74,16.76,110631.0,16.76,16.76,16.74,16.76,110631.0
2020-07-01 14:10:00,16.76,16.76,16.74,16.75,58966.0,16.76,16.76,16.74,16.75,58966.0
2020-07-01 14:15:00,16.74,16.75,16.73,16.74,113836.0,16.74,16.75,16.73,16.74,113836.0
2020-07-01 14:20:00,16.73,16.74,16.71,16.71,195294.0,16.73,16.74,16.71,16.71,195294.0
2020-07-01 14:25:00,16.72,16.72,16.69,16.71,690570.0,16.72,16.72,16.69,16.71,690570.0
2020-07-01 14:30:00,16.7,16.72,16.7,16.71,96501.0,16.7,16.72,16.7,16.71,96501.0
2020-07-01 14:35:00,16.71,16.72,16.71,16.72,128276.0,16.71,16.72,16.71,16.72,128276.0
2020-07-01 14:40:00,16.72,16.74,16.71,16.73,73803.0,16.72,16.74,16.71,16.73,73803.0
2020-07-01 14:45:00,16.73,16.74,16.73,16.73,54380.0,16.73,16.74,16.73,16.73,54380.0
2020-07-01 14:50:00,16.74,16.77,16.73,16.77,293489.0,16.74,16.77,16.73,16.77,293489.0
2020-07-01 14:55:00,16.77,16.78,16.76,16.78,96387.0,16.77,16.78,16.76,16.78,96387.0
2020-07-01 15:00:00,16.78,16.79,16.77,16.79,109606.0,16.78,16.79,16.77,16.79,109606.0
2020-07-01 15:05:00,16.78,16.79,16.77,16.78,95139.0,16.78,16.79,16.77,16.78,95139.0
2020-07-01 15:10:00,16.78,16.79,16.77,16.79,195429.0,16.78,16.79,16.77,16.79,195429.0
2020-07-01 15:15:00,16.8,16.8,16.78,16.78,118782.0,16.8,16.8,16.78,16.78,118782.0
2020-07-01 15:20:00,16.79,16.8,16.78,16.79,241728.0,16.79,16.8,16.78,16.79,241728.0
2020-07-01 15:25:00,16.8,16.81,16.79,16.79,149619.0,16.8,16.81,16.79,16.79,149619.0
2020-07-01 15:30:00,16.79,16.82,16.79,16.81,272760.0,16.79,16.82,16.79,16.81,272760.0
2020-07-01 15:35:00,16.81,16.82,16.8,16.81,379308.0,16.81,16.82,16.8,16.81,379308.0
2020-07-01 15:40:00,16.82,16.83,16.81,16.82,440297.0,16.82,16.83,16.81,16.82,440297.0
2020-07-01 15:45:00,16.82,16.83,16.81,16.82,624069.0,16.82,16.83,16.81,16.82,624069.0
2020-07-01 15:50:00,16.82,16.82,16.8,16.81,578841.0,16.82,16.82,16.8,16.81,578841.0
2020-07-01 15:55:00,16.8,16.81,16.8,16.81,932790.0,16.8,16.81,16.8,16.81,932790.0
2020-07-02 09:30:00,16.7,16.75,16.68,16.7,1327536.0,16.7,16.75,16.68,16.7,1327536.0
2020-07-02 09:35:00,16.7,16.71,16.67,16.68,290256.0,16.7,16.71,16.67,16.68,290256.0
2020-07-02 09:40:00,16.68,16.73,16.67,16.71,340116.0,16.68,16.73,16.67,16.71,340116.0
2020-07-02 09:45:00,16.71,16.75,16.7,16.72,408449.0,16.71,16.75,16.7,16.72,408449.0
2020-07-02 09:50:00,16.72,16.78,16.72,16.78,367471.0,16.72,16.78,16.72,16.78,367471.0
2020-07-02 09:55:00,16.78,16.85,16.77,16.83,791223.0,16.78,16.85,16.77,16.83,791223.0
2020-07-02 10:00:00,16.83,16.89,16.83,16.86,626539.0,16.83,16.89,16.83,16.86,626539.0
2020-07-02 10:05:00,16.86,16.87,16.82,16.85,467023.0,16.86,16.87,16.82,16.85,467023.0
2020-07-02 10:10:00,16.85,16.87,16.83,16.85,187317.0,16.85,16.87,16.83,16.85,187317.0
2020-07-02 10:15:00,16.85,16.87,16.82,16.83,346317.0,16.85,16.87,16.82,16.83,346317.0
2020-07-02 10:20:00,16.83,16.87,16.82,16.85,373779.0,16.83,16.87,16.82,16.85,373779.0
2020-07-02 10:25:00,16.85,16.87,16.84,16.86,187632.0,16.85,16.87,16.84,16.86,187632.0
2020-07-02 10:30:00,16.86,16.87,16.84,16.85,237267.0,16.86,16.87,16.84,16.85,237267.0
2020-07-02 10:35:00,16.85,16.86,16.8,16.81,317779.0,16.85,16.86,16.8,16.81,317779.0
2020-07-02 10:40:00,16.81,16.85,16.8,16.83,489415.0,16.81,16.85,16.8,16.83,489415.0
2020-07-02 10:45:00,16.84,16.86,16.82,16.83,623690.0,16.84,16.86,16.82,16.83,623690.0
2020-07-02 10:50:00,16.83,16.84,16.8,16.8,370147.0,16.83,16.84,16.8,16.8,370147.0
2020-07-02 10:55:00,16.8,16.83,16.79,16.82,219155.0,16.8,16.83,16.79,16.82,219155.0
2020-07-02 11:00:00,16.82,16.84,16.8,16.81,539550.0,16.82,16.84,16.8,16.81,539550.0
2020-07-02 11:05:00,16.82,16.83,16.79,16.82,235642.0,16.82,16.83,16.79,16.82,235642.0
2020-07-02 11:10:00,16.82,16.83,16.8,16.8,106858.0,16.82,16.83,16.8,16.8,106858.0
2020-07-02 11:15:00,16.8,16.84,16.8,16.84,307070.0,16.8,16.84,16.8,16.84,307070.0
2020-07-02 11:20:00,16.85,16.85,16.82,16.83,107472.0,16.85,16.85,16.82,16.83,107472.0
2020-07-02 11:25:00,16.83,16.84,16.81,16.82,158332.0,16.83,16.84,16.81,16.82,158332.0
2020-07-02 11:30:00,16.81,16.83,16.81,16.82,122086.0,16.81,16.83,16.81,16.82,122086.0
2020-07-02 11:35:00,16.82,16.83,16.82,16.83,125329.0,16.82,16.83,16.82,16.83,125329.0
2020-07-02 11:40:00,16.83,16.85,16.83,16.84,133805.0,16.83,16.85,16.83,16.84,133805.0
2020-07-02 11:45:00,16.84,16.84,16.81,16.82,87154.0,16.84,16.84,16.81,16.82,87154.0
2020-07-02 11:50:00,16.82,16.82,16.8,16.81,53205.0,16.82,16.82,16.8,16.81,53205.0
2020-07-02 11:55:00,16.8,16.81,16.79,16.8,149863.0,16.8,16.81,16.79,16.8,149863.0
2020-07-02 12:00:00,16.8,16.81,16.76,16.77,185068.0,16.8,16.81,16.76,16.77,185068.0
2020-07-02 12:05:00,16.77,16.78,16.73,16.73,287246.0,16.77,16.78,16.73,16.73,287246.0
2020-07-02 12:10:00,16.73,16.75,16.7,16.72,580516.0,16.73,16.75,16.7,16.72,580516.0
2020-07-02 12:15:00,16.71,16.75,16.71,16.75,351256.0,16.71,16.75,16.71,16.75,351256.0
2020-07-02 12:20:00,16.75,16.75,16.74,16.75,112700.0,16.75,16.75,16.74,16.75,112700.0
2020-07-02 12:25:00,16.74,16.75,16.73,16.75,66828.0,16.74,16.75,16.73,16.75,66828.0
2020-07-02 12:30:00,16.75,16.76,16.74,16.74,307504.0,16.75,16.76,16.74,16.74,307504.0
2020-07-02 12:35:00,16.74,16.75,16.73,16.74,164101.0,16.74,16.75,16.73,16.74,164101.0
2020-07-02 12:40:00,16.73,16.75,16.73,16.74,85059.0,16.73,16.75,16.73,16.74,85059.0
2020-07-02 12:45:00,16.75,16.75,16.73,16.74,91552.0,16.75,16.75,16.73,16.74,91552.0
2020-07-02 12:50:00,16.75,16.76,16.74,16.74,246196.0,16.75,16.76,16.74,16.74,246196.0
2020-07-02 12:55:00,16.75,16.75,16.73,16.74,162080.0,16.75,16.75,16.73,16.74,162080.0
2020-07-02 13:00:00,16.74,16.76,16.74,16.76,86302.0,16.74,16.76,16.74,16.76,86302.0
2020-07-02 13:05:00,16.76,16.77,16.74,16.76,118263.0,16.76,16.77,16.74,16.76,118263.0
2020-07-02 13:10:00,16.77,16.77,16.75,16.77,204547.0,16.77,16.77,16.75,16.77,204547.0
2020-07-02 13:15:00,16.77,16.77,16.76,16.77,22456.0,16.77,16.77,16.76,16.77,22456.0
2020-07-02 13:20:00,16.77,16.78,16.76,16.77,108273.0,16.77,16.78,16.76,16.77,108273.0
2020-07-02 13:25:00,16.76,16.77,16.75,16.76,62377.0,16.76,16.77,16.75,16.76,62377.0
2020-07-02 13:30:00,16.77,16.77,16.76,16.77,34787.0,16.77,16.77,16.76,16.77,34787.0
2020-07-02 13:35:00,16.77,16.78,16.76,16.77,32815.0,16.77,16.78,16.76,16.77,32815.0
2020-07-02 13:40:00,16.77,16.78,16.75,16.76,108371.0,16.77,16.78,16.75,16.76,108371.0
2020-07-02 13:45:00,16.75,16.76,16.75,16.75,76936.0,16.75,16.76,16.75,16.75,76936.0
2020-07-02 13:50:00,16.74,16.76,16.74,16.76,88009.0,16.74,16.76,16.74,16.76,88009.0
2020-07-02 13:55:00,16.76,16.76,16.75,16.76,136353.0,16.76,16.76,16.75,16.76,136353.0
2020-07-02 14:00:00,16.76,16.76,16.74,16.75,105705.0,16.76,16.76,16.74,16.75,105705.0
2020-07-02 14:05:00,16.75,16.76,16.74,16.76,20774.0,16.75,16.76,16.74,16.76,20774.0
2020-07-02 14:10:00,16.76,16.76,16.75,16.76,22967.0,16.76,16.76,16.75,16.76,22967.0
2020-07-02 14:15:00,16.76,16.77,16.75,16.76,139850.0,16.76,16.77,16.75,16.76,139850.0
2020-07-02 14:20:00,16.76,16.77,16.75,16.77,75789.0,16.76,16.77,16.75,16.77,75789.0
2020-07-02 14:25:00,16.77,16.77,16.76,16.77,23337.0,16.77,16.77,16.76,16.77,23337.0
2020-07-02 14:30:00,16.76,16.77,16.75,16.77,109110.0,16.76,16.77,16.75,16.77,109110.0
2020-07-02 14:35:00,16.77,16.77,16.76,16.76,143971.0,16.77,16.77,16.76,16.76,143971.0
2020-07-02 14:40:00,16.77,16.77,16.76,16.76,65431.0,16.77,16.77,16.76,16.76,65431.0
2020-07-02 14:45:00,16.77,16.77,16.76,16.76,30785.0,16.77,16.77,16.76,16.76,30785.0
2020-07-02 14:50:00,16.76,16.77,16.75,16.76,89664.0,16.76,16.77,16.75,16.76,89664.0
2020-07-02 14:55:00,16.76,16.76,16.75,16.76,96970.0,16.76,16.76,16.75,16.76,96970.0
2020-07-02 15:00:00,16.76,16.77,16.75,16.76,200269.0,16.76,16.77,16.75,16.76,200269.0
2020-07-02 15:05:00,16.75,16.76,16.74,16.74,131311.0,16.75,16.76,16.74,16.74,131311.0
2020-07-02 15:10:00,16.74,16.75,16.73,16.73,66744.0,16.74,16.75,16.73,16.73,66744.0
2020-07-02 15:15:00,16.73,16.74,16.72,16.72,211550.0,16.73,16.74,16.72,16.72,211550.0
2020-07-02 15:20:00,16.72,16.73,16.71,16.72,332027.0,16.72,16.73,16.71,16.72,332027.0
2020-07-02 15:25:00,16.72,16.73,16.7,16.71,176779.0,16.72,16.73,16.7,16.71,176779.0
2020-07-02 15:30:00,16.71,16.71,16.7,16.71,93114.0,16.71,16.71,16.7,16.71,93114.0
2020-07-02 15:35:00,16.71,16.71,16.7,16.7,97343.0,16.71,16.71,16.7,16.7,97343.0
2020-07-02 15:40:00,16.7,16.72,16.7,16.72,428194.0,16.7,16.72,16.7,16.72,428194.0
2020-07-02 15:45:00,16.71,16.72,16.71,16.71,95597.0,16.71,16.72,16.71,16.71,95597.0
2020-07-02 15:50:00,16.72,16.72,16.7,16.71,470451.0,16.72,16.72,16.7,16.71,470451.0
2020-07-02 15:55:00,16.71,16.72,16.7,16.72,374445.0,16.71,16.72,16.7,16.72,374445.0
2020-07-06 09:30:00,17.08,17.11,17.05,17.08,1637711.0,17.08,17.11,17.05,17.08,1637711.0
2020-07-06 09:35:00,17.09,17.14,17.08,17.14,1128317.0,17.09,17.14,17.08,17.14,1128317.0
2020-07-06 09:40:00,17.14,17.16,17.13,17.13,1306273.0,17.14,17.16,17.13,17.13,1306273.0
2020-07-06 09:45:00,17.14,17.15,17.13,17.13,713079.0,17.14,17.15,17.13,17.13,713079.0
2020-07-06 09:50:00,17.13,17.14,17.09,17.1,1061655.0,17.13,17.14,17.09,17.1,1061655.0
2020-07-06 09:55:00,17.11,17.11,17.07,17.07,709970.0,17.11,17.11,17.07,17.07,709970.0
2020-07-06 10:00:00,17.07,17.11,17.06,17.09,533552.0,17.07,17.11,17.06,17.09,533552.0
2020-07-06 10:05:00,17.1,17.1,17.07,17.07,652025.0,17.1,17.1,17.07,17.07,652025.0
2020-07-06 10:10:00,17.07,17.08,16.99,17.0,688058.0,17.07,17.08,16.99,17.0,688058.0
2020-07-06 10:15:00,17.0,17.0,16.95,16.98,625092.0,17.0,17.0,16.95,16.98,625092.0
2020-07-06 10:20:00,16.98,17.01,16.96,17.0,553322.0,16.98,17.01,16.96,17.0,553322.0
2020-07-06 10:25:00,17.0,17.0,16.97,16.98,631537.0,17.0,17.0,16.97,16.98,631537.0
2020-07-06 10:30:00,16.98,17.03,16.96,17.02,746231.0,16.98,17.03,16.96,17.02,746231.0
2020-07-06 10:35:00,17.02,17.03,17.0,17.02,798559.0,17.02,17.03,17.0,17.02,798559.0
2020-07-06 10:40:00,17.02,17.03,16.99,17.03,432151.0,17.02,17.03,16.99,17.03,432151.0
2020-07-06 10:45:00,17.03,17.03,17.0,17.02,329124.0,17.03,17.03,17.0,17.02,329124.0
2020-07-06 10:50:00,17.02,17.04,17.01,17.03,578934.0,17.02,17.04,17.01,17.03,578934.0
2020-07-06 10:55:00,17.04,17.05,17.03,17.04,506493.0,17.04,17.05,17.03,17.04,506493.0
2020-07-06 11:00:00,17.03,17.04,17.02,17.03,211158.0,17.03,17.04,17.02,17.03,211158.0
2020-07-06 11:05:00,17.03,17.03,17.01,17.03,268981.0,17.03,17.03,17.01,17.03,268981.0
2020-07-06 11:10:00,17.02,17.04,17.01,17.04,200376.0,17.02,17.04,17.01,17.04,200376.0
2020-07-06 11:15:00,17.04,17.05,17.02,17.03,406694.0,17.04,17.05,17.02,17.03,406694.0
2020-07-06 11:20:00,17.03,17.05,17.01,17.04,346927.0,17.03,17.05,17.01,17.04,346927.0
2020-07-06 11:25:00,17.05,17.05,17.03,17.05,252806.0,17.05,17.05,17.03,17.05,252806.0
2020-07-06 11:30:00,17.04,17.05,17.02,17.03,224649.0,17.04,17.05,17.02,17.03,224649.0
2020-07-06 11:35:00,17.03,17.03,17.02,17.03,396684.0,17.03,17.03,17.02,17.03,396684.0
2020-07-06 11:40:00,17.03,17.03,17.0,17.02,327659.0,17.03,17.03,17.0,17.02,327659.0
2020-07-06 11:45:00,17.01,17.02,17.0,17.0,274699.0,17.01,17.02,17.0,17.0,274699.0
2020-07-06 11:50:00,17.0,17.03,17.0,17.01,117267.0,17.0,17.03,17.0,17.01,117267.0
2020-07-06 11:55:00,17.01,17.02,16.99,17.0,358578.0,17.01,17.02,16.99,17.0,358578.0
2020-07-06 12:00:00,17.0,17.01,16.99,17.0,123136.0,17.0,17.01,16.99,17.0,123136.0
2020-07-06 12:05:00,17.01,17.01,16.99,17.0,176938.0,17.01,17.01,16.99,17.0,176938.0
2020-07-06 12:10:00,17.0,17.01,16.99,17.0,170379.0,17.0,17.01,16.99,17.0,170379.0
2020-07-06 12:15:00,16.99,17.0,16.97,16.99,90565.0,16.99,17.0,16.97,16.99,90565.0
2020-07-06 12:20:00,16.99,16.99,16.98,16.98,162114.0,16.99,16.99,16.98,16.98,162114.0
2020-07-06 12:25:00,16.98,16.99,16.97,16.98,104982.0,16.98,16.99,16.97,16.98,104982.0
2020-07-06 12:30:00,16.98,16.98,16.95,16.96,260938.0,16.98,16.98,16.95,16.96,260938.0
2020-07-06 12:35:00,16.96,16.97,16.95,16.97,71012.0,16.96,16.97,16.95,16.97,71012.0
2020-07-06 12:40:00,16.96,16.97,16.96,16.96,73846.0,16.96,16.97,16.96,16.96,73846.0
2020-07-06 12:45:00,16.97,16.98,16.95,16.98,103107.0,16.97,16.98,16.95,16.98,103107.0
2020-07-06 12:50:00,16.98,16.99,16.97,16.99,380331.0,16.98,16.99,16.97,16.99,380331.0
2020-07-06 12:55:00,16.99,16.99,16.98,16.98,52896.0,16.99,16.99,16.98,16.98,52896.0
2020-07-06 13:00:00,16.98,16.99,16.98,16.98,213061.0,16.98,16.99,16.98,16.98,213061.0
2020-07-06 13:05:00,16.98,16.99,16.98,16.98,120530.0,16.98,16.99,16.98,16.98,120530.0
2020-07-06 13:10:00,16.98,16.99,16.98,16.98,170417.0,16.98,16.99,16.98,16.98,170417.0
2020-07-06 13:15:00,16.98,16.99,16.97,16.98,96712.0,16.98,16.99,16.97,16.98,96712.0
2020-07-06 13:20:00,16.98,17.0,16.97,17.0,267372.0,16.98,17.0,16.97,17.0,267372.0
2020-07-06 13:25:00,17.0,17.0,16.99,17.0,31552.0,17.0,17.0,16.99,17.0,31552.0
2020-07-06 13:30:00,16.99,17.0,16.99,17.0,87307.0,16.99,17.0,16.99,17.0,87307.0
2020-07-06 13:35:00,17.0,17.0,16.99,17.0,94756.0,17.0,17.0,16.99,17.0,94756.0
2020-07-06 13:40:00,17.0,17.01,17.0,17.0,103773.0,17.0,17.01,17.0,17.0,103773.0
2020-07-06 13:45:00,17.0,17.01,17.0,17.01,50469.0,17.0,17.01,17.0,17.01,50469.0
2020-07-06 13:50:00,17.01,17.01,16.99,17.0,104665.0,17.01,17.01,16.99,17.0,104665.0
2020-07-06 13:55:00,17.01,17.01,16.99,17.0,44921.0,17.01,17.01,16.99,17.0,44921.0
2020-07-06 14:00:00,17.0,17.0,16.99,17.0,35452.0,17.0,17.0,16.99,17.0,35452.0
2020-07-06 14:05:00,17.0,17.0,16.98,16.98,69750.0,17.0,17.0,16.98,16.98,69750.0
2020-07-06 14:10:00,16.98,17.0,16.98,16.99,95437.0,16.98,17.0,16.98,16.99,95437.0
2020-07-06 14:15:00,16.99,17.01,16.99,17.0,128938.0,16.99,17.01,16.99,17.0,128938.0
2020-07-06 14:20:00,17.01,17.01,17.0,17.01,19775.0,17.01,17.01,17.0,17.01,19775.0
2020-07-06 14:25:00,17.01,17.01,17.0,17.01,58499.0,17.01,17.01,17.0,17.01,58499.0
2020-07-06 14:30:00,17.01,17.01,17.0,17.01,63846.0,17.01,17.01,17.0,17.01,63846.0
2020-07-06 14:35:00,17.01,17.02,17.0,17.01,138082.0,17.01,17.02,17.0,17.01,138082.0
2020-07-06 14:40:00,17.01,17.02,17.01,17.01,60125.0,17.01,17.02,17.01,17.01,60125.0
2020-07-06 14:45:00,17.02,17.03,17.01,17.03,155381.0,17.02,17.03,17.01,17.03,155381.0
2020-07-06 14:50:00,17.02,17.04,17.02,17.04,139665.0,17.02,17.04,17.02,17.04,139665.0
2020-07-06 14:55:00,17.04,17.04,17.03,17.04,116877.0,17.04,17.04,17.03,17.04,116877.0
2020-07-06 15:00:00,17.03,17.04,17.02,17.03,234968.0,17.03,17.04,17.02,17.03,234968.0
2020-07-06 15:05:00,17.03,17.03,17.02,17.03,94674.0,17.03,17.03,17.02,17.03,94674.0
2020-07-06 15:10:00,17.03,17.03,17.02,17.03,52390.0,17.03,17.03,17.02,17.03,52390.0
2020-07-06 15:15:00,17.03,17.04,17.02,17.04,165872.0,17.03,17.04,17.02,17.04,165872.0
2020-07-06 15:20:00,17.04,17.04,17.03,17.04,88101.0,17.04,17.04,17.03,17.04,88101.0
2020-07-06 15:25:00,17.04,17.05,17.03,17.05,163591.0,17.04,17.05,17.03,17.05,163591.0
2020-07-06 15:30:00,17.05,17.05,17.04,17.05,71989.0,17.05,17.05,17.04,17.05,71989.0
2020-07-06 15:35:00,17.05,17.05,17.04,17.05,101662.0,17.05,17.05,17.04,17.05,101662.0
2020-07-06 15:40:00,17.05,17.05,17.04,17.04,91662.0,17.05,17.05,17.04,17.04,91662.0
2020-07-06 15:45:00,17.05,17.05,17.04,17.05,196863.0,17.05,17.05,17.04,17.05,196863.0
2020-07-06 15:50:00,17.05,17.05,17.04,17.05,328892.0,17.05,17.05,17.04,17.05,328892.0
2020-07-06 15:55:00,17.05,17.06,17.04,17.05,700813.0,17.05,17.06,17.04,17.05,700813.0
2020-07-07 09:30:00,16.93,16.96,16.92,16.95,926281.0,16.93,16.96,16.92,16.95,926281.0
2020-07-07 09:35:00,16.95,16.96,16.93,16.93,1282531.0,16.95,16.96,16.93,16.93,1282531.0
2020-07-07 09:40:00,16.93,16.96,16.93,16.94,802723.0,16.93,16.96,16.93,16.94,802723.0
2020-07-07 09:45:00,16.94,16.96,16.93,16.95,543256.0,16.94,16.96,16.93,16.95,543256.0
2020-07-07 09:50:00,16.94,16.96,16.92,16.94,413764.0,16.94,16.96,16.92,16.94,413764.0
2020-07-07 09:55:00,16.93,16.96,16.93,16.94,241117.0,16.93,16.96,16.93,16.94,241117.0
2020-07-07 10:00:00,16.95,17.04,16.94,17.03,1512144.0,16.95,17.04,16.94,17.03,1512144.0
2020-07-07 10:05:00,17.03,17.07,17.03,17.06,482160.0,17.03,17.07,17.03,17.06,482160.0
2020-07-07 10:10:00,17.07,17.11,17.06,17.09,756976.0,17.07,17.11,17.06,17.09,756976.0
2020-07-07 10:15:00,17.09,17.11,17.07,17.08,448735.0,17.09,17.11,17.07,17.08,448735.0
2020-07-07 10:20:00,17.07,17.11,17.05,17.06,791195.0,17.07,17.11,17.05,17.06,791195.0
2020-07-07 10:25:00,17.07,17.1,17.06,17.1,276733.0,17.07,17.1,17.06,17.1,276733.0
2020-07-07 10:30:00,17.1,17.12,17.04,17.05,546685.0,17.1,17.12,17.04,17.05,546685.0
2020-07-07 10:35:00,17.06,17.07,17.04,17.07,899865.0,17.06,17.07,17.04,17.07,899865.0
2020-07-07 10:40:00,17.06,17.08,17.04,17.05,288928.0,17.06,17.08,17.04,17.05,288928.0
2020-07-07 10:45:00,17.04,17.06,17.03,17.05,344128.0,17.04,17.06,17.03,17.05,344128.0
2020-07-07 10:50:00,17.05,17.1,17.04,17.09,298628.0,17.05,17.1,17.04,17.09,298628.0
2020-07-07 10:55:00,17.1,17.11,17.04,17.05,386281.0,17.1,17.11,17.04,17.05,386281.0
2020-07-07 11:00:00,17.05,17.07,17.04,17.07,241954.0,17.05,17.07,17.04,17.07,241954.0
2020-07-07 11:05:00,17.06,17.07,17.03,17.04,285275.0,17.06,17.07,17.03,17.04,285275.0
2020-07-07 11:10:00,17.04,17.06,17.03,17.05,224987.0,17.04,17.06,17.03,17.05,224987.0
2020-07-07 11:15:00,17.05,17.07,17.05,17.06,339213.0,17.05,17.07,17.05,17.06,339213.0
2020-07-07 11:20:00,17.06,17.08,17.05,17.06,243120.0,17.06,17.08,17.05,17.06,243120.0
2020-07-07 11:25:00,17.06,17.08,17.05,17.05,157650.0,17.06,17.08,17.05,17.05,157650.0
2020-07-07 11:30:00,17.06,17.07,17.05,17.05,128654.0,17.06,17.07,17.05,17.05,128654.0
2020-07-07 11:35:00,17.05,17.06,17.03,17.05,264903.0,17.05,17.06,17.03,17.05,264903.0
2020-07-07 11:40:00,17.05,17.06,17.04,17.05,116193.0,17.05,17.06,17.04,17.05,116193.0
2020-07-07 11:45:00,17.05,17.07,17.04,17.05,716294.0,17.05,17.07,17.04,17.05,716294.0
2020-07-07 11:50:00,17.05,17.08,17.04,17.08,223138.0,17.05,17.08,17.04,17.08,223138.0
2020-07-07 11:55:00,17.07,17.09,17.06,17.07,293070.0,17.07,17.09,17.06,17.07,293070.0
2020-07-07 12:00:00,17.07,17.09,17.07,17.07,264179.0,17.07,17.09,17.07,17.07,264179.0
2020-07-07 12:05:00,17.07,17.1,17.06,17.09,246574.0,17.07,17.1,17.06,17.09,246574.0
2020-07-07 12:10:00,17.08,17.09,17.07,17.08,211230.0,17.08,17.09,17.07,17.08,211230.0
2020-07-07 12:15:00,17.07,17.08,17.06,17.06,121282.0,17.07,17.08,17.06,17.06,121282.0
2020-07-07 12:20:00,17.07,17.08,17.06,17.07,55868.0,17.07,17.08,17.06,17.07,55868.0
2020-07-07 12:25:00,17.07,17.08,17.06,17.07,196383.0,17.07,17.08,17.06,17.07,196383.0
2020-07-07 12:30:00,17.07,17.09,17.07,17.09,180928.0,17.07,17.09,17.07,17.09,180928.0
2020-07-07 12:35:00,17.08,17.09,17.07,17.07,81783.0,17.08,17.09,17.07,17.07,81783.0
2020-07-07 12:40:00,17.07,17.08,17.06,17.06,122381.0,17.07,17.08,17.06,17.06,122381.0
2020-07-07 12:45:00,17.06,17.07,17.05,17.07,197923.0,17.06,17.07,17.05,17.07,197923.0
2020-07-07 12:50:00,17.07,17.08,17.06,17.07,54847.0,17.07,17.08,17.06,17.07,54847.0
2020-07-07 12:55:00,17.07,17.09,17.07,17.09,325362.0,17.07,17.09,17.07,17.09,325362.0
2020-07-07 13:00:00,17.09,17.1,17.08,17.09,256542.0,17.09,17.1,17.08,17.09,256542.0
2020-07-07 13:05:00,17.08,17.09,17.07,17.09,145956.0,17.08,17.09,17.07,17.09,145956.0
2020-07-07 13:10:00,17.09,17.09,17.08,17.09,82417.0,17.09,17.09,17.08,17.09,82417.0
2020-07-07 13:15:00,17.09,17.1,17.08,17.1,129299.0,17.09,17.1,17.08,17.1,129299.0
2020-07-07 13:20:00,17.09,17.1,17.09,17.09,148141.0,17.09,17.1,17.09,17.09,148141.0
2020-07-07 13:25:00,17.09,17.1,17.08,17.09,187449.0,17.09,17.1,17.08,17.09,187449.0
2020-07-07 13:30:00,17.08,17.09,17.07,17.08,105489.0,17.08,17.09,17.07,17.08,105489.0
2020-07-07 13:35:00,17.09,17.09,17.08,17.09,78701.0,17.09,17.09,17.08,17.09,78701.0
2020-07-07 13:40:00,17.08,17.1,17.08,17.09,147415.0,17.08,17.1,17.08,17.09,147415.0
2020-07-07 13:45:00,17.1,17.1,17.08,17.09,191365.0,17.1,17.1,17.08,17.09,191365.0
2020-07-07 13:50:00,17.09,17.1,17.08,17.1,216588.0,17.09,17.1,17.08,17.1,216588.0
2020-07-07 13:55:00,17.09,17.1,17.09,17.09,205846.0,17.09,17.1,17.09,17.09,205846.0
2020-07-07 14:00:00,17.1,17.1,17.06,17.06,349312.0,17.1,17.1,17.06,17.06,349312.0
2020-07-07 14:05:00,17.06,17.07,17.05,17.07,199013.0,17.06,17.07,17.05,17.07,199013.0
2020-07-07 14:10:00,17.07,17.09,17.07,17.09,96483.0,17.07,17.09,17.07,17.09,96483.0
2020-07-07 14:15:00,17.09,17.09,17.07,17.09,92191.0,17.09,17.09,17.07,17.09,92191.0
2020-07-07 14:20:00,17.08,17.09,17.07,17.09,141837.0,17.08,17.09,17.07,17.09,141837.0
2020-07-07 14:25:00,17.09,17.09,17.08,17.09,23049.0,17.09,17.09,17.08,17.09,23049.0
2020-07-07 14:30:00,17.08,17.09,17.05,17.05,118922.0,17.08,17.09,17.05,17.05,118922.0
2020-07-07 14:35:00,17.05,17.06,17.04,17.04,200102.0,17.05,17.06,17.04,17.04,200102.0
2020-07-07 14:40:00,17.04,17.05,17.03,17.03,255890.0,17.04,17.05,17.03,17.03,255890.0
2020-07-07 14:45:00,17.04,17.04,17.03,17.04,123684.0,17.04,17.04,17.03,17.04,123684.0
2020-07-07 14:50:00,17.04,17.05,17.02,17.02,92314.0,17.04,17.05,17.02,17.02,92314.0
2020-07-07 14:55:00,17.03,17.03,17.02,17.02,105169.0,17.03,17.03,17.02,17.02,105169.0
2020-07-07 15:00:00,17.03,17.03,17.01,17.02,295054.0,17.03,17.03,17.01,17.02,295054.0
2020-07-07 15:05:00,17.02,17.03,17.01,17.02,177593.0,17.02,17.03,17.01,17.02,177593.0
2020-07-07 15:10:00,17.02,17.02,17.01,17.01,72097.0,17.02,17.02,17.01,17.01,72097.0
2020-07-07 15:15:00,17.01,17.03,17.01,17.03,134892.0,17.01,17.03,17.01,17.03,134892.0
2020-07-07 15:20:00,17.03,17.03,17.0,17.0,1063467.0,17.03,17.03,17.0,17.0,1063467.0
2020-07-07 15:25:00,17.0,17.01,17.0,17.0,91734.0,17.0,17.01,17.0,17.0,91734.0
2020-07-07 15:30:00,17.01,17.02,17.0,17.02,242090.0,17.01,17.02,17.0,17.02,242090.0
2020-07-07 15:35:00,17.02,17.02,17.01,17.01,201580.0,17.02,17.02,17.01,17.01,201580.0
2020-07-07 15:40:00,17.02,17.03,17.01,17.03,224670.0,17.02,17.03,17.01,17.03,224670.0
2020-07-07 15:45:00,17.03,17.03,17.01,17.02,147364.0,17.03,17.03,17.01,17.02,147364.0
2020-07-07 15:50:00,17.02,17.02,17.01,17.01,346644.0,17.02,17.02,17.01,17.01,346644.0
2020-07-07 15:55:00,17.01,17.01,16.99,17.0,1173760.0,17.01,17.01,16.99,17.0,1173760.0
2020-07-08 09:30:00,17.33,17.41,17.3,17.41,2624985.0,17.33,17.41,17.3,17.41,2624985.0
2020-07-08 09:35:00,17.41,17.42,17.37,17.42,843803.0,17.41,17.42,17.37,17.42,843803.0
2020-07-08 09:40:00,17.42,17.46,17.41,17.44,1250837.0,17.42,17.46,17.41,17.44,1250837.0
2020-07-08 09:45:00,17.44,17.46,17.41,17.41,1417318.0,17.44,17.46,17.41,17.41,1417318.0
2020-07-08 09:50:00,17.41,17.43,17.34,17.35,805691.0,17.41,17.43,17.34,17.35,805691.0
2020-07-08 09:55:00,17.36,17.4,17.35,17.38,480625.0,17.36,17.4,17.35,17.38,480625.0
2020-07-08 10:00:00,17.39,17.4,17.36,17.39,470436.0,17.39,17.4,17.36,17.39,470436.0
2020-07-08 10:05:00,17.39,17.4,17.37,17.4,334200.0,17.39,17.4,17.37,17.4,334200.0
2020-07-08 10:10:00,17.39,17.43,17.39,17.4,331886.0,17.39,17.43,17.39,17.4,331886.0
2020-07-08 10:15:00,17.4,17.43,17.38,17.43,517130.0,17.4,17.43,17.38,17.43,517130.0
2020-07-08 10:20:00,17.43,17.46,17.42,17.46,663791.0,17.43,17.46,17.42,17.46,663791.0
2020-07-08 10:25:00,17.46,17.46,17.41,17.43,632063.0,17.46,17.46,17.41,17.43,632063.0
2020-07-08 10:30:00,17.43,17.43,17.39,17.42,695805.0,17.43,17.43,17.39,17.42,695805.0
2020-07-08 10:35:00,17.43,17.44,17.41,17.42,638604.0,17.43,17.44,17.41,17.42,638604.0
2020-07-08 10:40:00,17.43,17.45,17.41,17.41,307290.0,17.43,17.45,17.41,17.41,307290.0
2020-07-08 10:45:00,17.41,17.49,17.41,17.49,1044256.0,17.41,17.49,17.41,17.49,1044256.0
2020-07-08 10:50:00,17.48,17.49,17.42,17.45,604994.0,17.48,17.49,17.42,17.45,604994.0
2020-07-08 10:55:00,17.45,17.45,17.4,17.41,705246.0,17.45,17.45,17.4,17.41,705246.0
2020-07-08 11:00:00,17.42,17.43,17.38,17.42,570153.0,17.42,17.43,17.38,17.42,570153.0
2020-07-08 11:05:00,17.41,17.43,17.38,17.39,277039.0,17.41,17.43,17.38,17.39,277039.0
2020-07-08 11:10:00,17.39,17.41,17.38,17.39,305464.0,17.39,17.41,17.38,17.39,305464.0
2020-07-08 11:15:00,17.4,17.42,17.36,17.37,508831.0,17.4,17.42,17.36,17.37,508831.0
2020-07-08 11:20:00,17.37,17.37,17.3,17.33,603013.0,17.37,17.37,17.3,17.33,603013.0
2020-07-08 11:25:00,17.34,17.34,17.3,17.32,438506.0,17.34,17.34,17.3,17.32,438506.0
2020-07-08 11:30:00,17.32,17.36,17.32,17.36,439463.0,17.32,17.36,17.32,17.36,439463.0
2020-07-08 11:35:00,17.35,17.38,17.35,17.37,420011.0,17.35,17.38,17.35,17.37,420011.0
2020-07-08 11:40:00,17.37,17.38,17.36,17.37,251090.0,17.37,17.38,17.36,17.37,251090.0
2020-07-08 11:45:00,17.37,17.39,17.36,17.39,203130.0,17.37,17.39,17.36,17.39,203130.0
2020-07-08 11:50:00,17.39,17.4,17.38,17.39,191235.0,17.39,17.4,17.38,17.39,191235.0
2020-07-08 11:55:00,17.39,17.42,17.38,17.41,288150.0,17.39,17.42,17.38,17.41,288150.0
2020-07-08 12:00:00,17.41,17.43,17.4,17.43,114552.0,17.41,17.43,17.4,17.43,114552.0
2020-07-08 12:05:00,17.43,17.44,17.42,17.44,355568.0,17.43,17.44,17.42,17.44,355568.0
2020-07-08 12:10:00,17.43,17.46,17.43,17.46,1233475.0,17.43,17.46,17.43,17.46,1233475.0
2020-07-08 12:15:00,17.46,17.49,17.45,17.47,857736.0,17.46,17.49,17.45,17.47,857736.0
2020-07-08 12:20:00,17.47,17.48,17.45,17.46,455066.0,17.47,17.48,17.45,17.46,455066.0
2020-07-08 12:25:00,17.46,17.46,17.45,17.46,91177.0,17.46,17.46,17.45,17.46,91177.0
2020-07-08 12:30:00,17.46,17.47,17.45,17.47,272112.0,17.46,17.47,17.45,17.47,272112.0
2020-07-08 12:35:00,17.46,17.47,17.44,17.45,264762.0,17.46,17.47,17.44,17.45,264762.0
2020-07-08 12:40:00,17.44,17.45,17.43,17.44,191160.0,17.44,17.45,17.43,17.44,191160.0
2020-07-08 12:45:00,17.45,17.45,17.44,17.45,140452.0,17.45,17.45,17.44,17.45,140452.0
2020-07-08 12:50:00,17.45,17.47,17.44,17.46,279159.0,17.45,17.47,17.44,17.46,279159.0
2020-07-08 12:55:00,17.46,17.46,17.45,17.46,528610.0,17.46,17.46,17.45,17.46,528610.0
2020-07-08 13:00:00,17.46,17.48,17.45,17.48,212674.0,17.46,17.48,17.45,17.48,212674.0
2020-07-08 13:05:00,17.48,17.48,17.47,17.48,203211.0,17.48,17.48,17.47,17.48,203211.0
2020-07-08 13:10:00,17.48,17.48,17.47,17.48,97019.0,17.48,17.48,17.47,17.48,97019.0
2020-07-08 13:15:00,17.47,17.49,17.47,17.48,192633.0,17.47,17.49,17.47,17.48,192633.0
2020-07-08 13:20:00,17.48,17.49,17.46,17.46,448053.0,17.48,17.49,17.46,17.46,448053.0
2020-07-08 13:25:00,17.46,17.47,17.43,17.44,375154.0,17.46,17.47,17.43,17.44,375154.0
2020-07-08 13:30:00,17.43,17.45,17.42,17.44,333782.0,17.43,17.45,17.42,17.44,333782.0
2020-07-08 13:35:00,17.45,17.46,17.44,17.45,231286.0,17.45,17.46,17.44,17.45,231286.0
2020-07-08 13:40:00,17.45,17.45,17.43,17.45,206490.0,17.45,17.45,17.43,17.45,206490.0
2020-07-08 13:45:00,17.44,17.46,17.44,17.46,281654.0,17.44,17.46,17.44,17.46,281654.0
2020-07-08 13:50:00,17.46,17.47,17.43,17.44,438827.0,17.46,17.47,17.43,17.44,438827.0
2020-07-08 13:55:00,17.44,17.45,17.42,17.44,266334.0,17.44,17.45,17.42,17.44,266334.0
2020-07-08 14:00:00,17.44,17.45,17.42,17.42,1216668.0,17.44,17.45,17.42,17.42,1216668.0
2020-07-08 14:05:00,17.43,17.44,17.42,17.44,99779.0,17.43,17.44,17.42,17.44,99779.0
2020-07-08 14:10:00,17.44,17.44,17.42,17.44,348975.0,17.44,17.44,17.42,17.44,348975.0
2020-07-08 14:15:00,17.44,17.44,17.43,17.44,312855.0,17.44,17.44,17.43,17.44,312855.0
2020-07-08 14:20:00,17.44,17.46,17.43,17.44,157411.0,17.44,17.46,17.43,17.44,157411.0
2020-07-08 14:25:00,17.44,17.46,17.44,17.45,135208.0,17.44,17.46,17.44,17.45,135208.0
2020-07-08 14:30:00,17.46,17.46,17.43,17.45,192224.0,17.46,17.46,17.43,17.45,192224.0
2020-07-08 14:35:00,17.44,17.45,17.42,17.43,210483.0,17.44,17.45,17.42,17.43,210483.0
2020-07-08 14:40:00,17.42,17.43,17.4,17.41,311529.0,17.42,17.43,17.4,17.41,311529.0
2020-07-08 14:45:00,17.41,17.41,17.39,17.39,312463.0,17.41,17.41,17.39,17.39,312463.0
2020-07-08 14:50:00,17.39,17.4,17.38,17.39,225986.0,17.39,17.4,17.38,17.39,225986.0
2020-07-08 14:55:00,17.4,17.42,17.39,17.42,109225.0,17.4,17.42,17.39,17.42,109225.0
2020-07-08 15:00:00,17.41,17.44,17.41,17.44,142230.0,17.41,17.44,17.41,17.44,142230.0
2020-07-08 15:05:00,17.44,17.45,17.43,17.45,486348.0,17.44,17.45,17.43,17.45,486348.0
2020-07-08 15:10:00,17.45,17.46,17.44,17.46,313236.0,17.45,17.46,17.44,17.46,313236.0
2020-07-08 15:15:00,17.46,17.47,17.45,17.46,233957.0,17.46,17.47,17.45,17.46,233957.0
2020-07-08 15:20:00,17.46,17.46,17.45,17.46,158545.0,17.46,17.46,17.45,17.46,158545.0
2020-07-08 15:25:00,17.46,17.47,17.45,17.46,277296.0,17.46,17.47,17.45,17.46,277296.0
2020-07-08 15:30:00,17.47,17.47,17.46,17.47,146282.0,17.47,17.47,17.46,17.47,146282.0
2020-07-08 15:35:00,17.47,17.48,17.45,17.45,650565.0,17.47,17.48,17.45,17.45,650565.0
2020-07-08 15:40:00,17.46,17.47,17.45,17.47,399692.0,17.46,17.47,17.45,17.47,399692.0
2020-07-08 15:45:00,17.47,17.47,17.45,17.46,346011.0,17.47,17.47,17.45,17.46,346011.0
2020-07-08 15:50:00,17.46,17.47,17.45,17.47,560899.0,17.46,17.47,17.45,17.47,560899.0
2020-07-08 15:55:00,17.46,17.49,17.46,17.49,816908.0,17.46,17.49,17.46,17.49,816908.0
2020-07-09 09:30:00,17.7,17.7,17.64,17.69,2047115.0,17.7,17.7,17.64,17.69,2047115.0
2020-07-09 09:35:00,17.69,17.7,17.64,17.64,1517249.0,17.69,17.7,17.64,17.64,1517249.0
2020-07-09 09:40:00,17.64,17.66,17.63,17.66,724959.0,17.64,17.66,17.63,17.66,724959.0
2020-07-09 09:45:00,17.65,17.69,17.64,17.69,561403.0,17.65,17.69,17.64,17.69,561403.0
2020-07-09 09:50:00,17.68,17.69,17.67,17.67,503955.0,17.68,17.69,17.67,17.67,503955.0
2020-07-09 09:55:00,17.67,17.69,17.67,17.68,461124.0,17.67,17.69,17.67,17.68,461124.0
2020-07-09 10:00:00,17.68,17.72,17.64,17.71,1221963.0,17.68,17.72,17.64,17.71,1221963.0
2020-07-09 10:05:00,17.72,17.74,17.71,17.72,1448168.0,17.72,17.74,17.71,17.72,1448168.0
2020-07-09 10:10:00,17.72,17.74,17.66,17.67,806777.0,17.72,17.74,17.66,17.67,806777.0
2020-07-09 10:15:00,17.67,17.68,17.6,17.63,1330856.0,17.67,17.68,17.6,17.63,1330856.0
2020-07-09 10:20:00,17.62,17.65,17.61,17.62,824049.0,17.62,17.65,17.61,17.62,824049.0
2020-07-09 10:25:00,17.63,17.67,17.61,17.67,176890.0,17.63,17.67,17.61,17.67,176890.0
2020-07-09 10:30:00,17.66,17.69,17.65,17.69,632856.0,17.66,17.69,17.65,17.69,632856.0
2020-07-09 10:35:00,17.69,17.7,17.56,17.58,1350875.0,17.69,17.7,17.56,17.58,1350875.0
2020-07-09 10:40:00,17.58,17.59,17.49,17.49,1051623.0,17.58,17.59,17.49,17.49,1051623.0
2020-07-09 10:45:00,17.49,17.51,17.44,17.44,1260002.0,17.49,17.51,17.44,17.44,1260002.0
2020-07-09 10:50:00,17.45,17.51,17.42,17.5,871129.0,17.45,17.51,17.42,17.5,871129.0
2020-07-09 10:55:00,17.5,17.51,17.4,17.4,803459.0,17.5,17.51,17.4,17.4,803459.0
2020-07-09 11:00:00,17.4,17.45,17.27,17.28,2343714.0,17.4,17.45,17.27,17.28,2343714.0
2020-07-09 11:05:00,17.29,17.34,17.25,17.33,1172989.0,17.29,17.34,17.25,17.33,1172989.0
2020-07-09 11:10:00,17.33,17.37,17.33,17.35,585379.0,17.33,17.37,17.33,17.35,585379.0
2020-07-09 11:15:00,17.35,17.35,17.22,17.24,822049.0,17.35,17.35,17.22,17.24,822049.0
2020-07-09 11:20:00,17.24,17.34,17.24,17.33,570516.0,17.24,17.34,17.24,17.33,570516.0
2020-07-09 11:25:00,17.33,17.35,17.28,17.32,308180.0,17.33,17.35,17.28,17.32,308180.0
2020-07-09 11:30:00,17.32,17.35,17.31,17.33,684968.0,17.32,17.35,17.31,17.33,684968.0
2020-07-09 11:35:00,17.34,17.39,17.33,17.37,567310.0,17.34,17.39,17.33,17.37,567310.0
2020-07-09 11:40:00,17.37,17.37,17.32,17.32,235888.0,17.37,17.37,17.32,17.32,235888.0
2020-07-09 11:45:00,17.33,17.36,17.31,17.34,244492.0,17.33,17.36,17.31,17.34,244492.0
2020-07-09 11:50:00,17.34,17.38,17.33,17.37,168590.0,17.34,17.38,17.33,17.37,168590.0
2020-07-09 11:55:00,17.38,17.38,17.35,17.36,222630.0,17.38,17.38,17.35,17.36,222630.0
2020-07-09 12:00:00,17.35,17.37,17.34,17.36,154459.0,17.35,17.37,17.34,17.36,154459.0
2020-07-09 12:05:00,17.36,17.37,17.33,17.35,185722.0,17.36,17.37,17.33,17.35,185722.0
2020-07-09 12:10:00,17.35,17.37,17.34,17.35,171477.0,17.35,17.37,17.34,17.35,171477.0
2020-07-09 12:15:00,17.34,17.36,17.33,17.35,578704.0,17.34,17.36,17.33,17.35,578704.0
2020-07-09 12:20:00,17.36,17.36,17.33,17.34,97787.0,17.36,17.36,17.33,17.34,97787.0
2020-07-09 12:25:00,17.35,17.36,17.31,17.32,520245.0,17.35,17.36,17.31,17.32,520245.0
2020-07-09 12:30:00,17.32,17.34,17.31,17.32,155732.0,17.32,17.34,17.31,17.32,155732.0
2020-07-09 12:35:00,17.32,17.33,17.29,17.3,394539.0,17.32,17.33,17.29,17.3,394539.0
2020-07-09 12:40:00,17.3,17.32,17.29,17.3,711571.0,17.3,17.32,17.29,17.3,711571.0
2020-07-09 12:45:00,17.31,17.32,17.29,17.3,146851.0,17.31,17.32,17.29,17.3,146851.0
2020-07-09 12:50:00,17.31,17.33,17.3,17.31,259124.0,17.31,17.33,17.3,17.31,259124.0
2020-07-09 12:55:00,17.31,17.34,17.3,17.34,202251.0,17.31,17.34,17.3,17.34,202251.0
2020-07-09 13:00:00,17.34,17.35,17.31,17.34,188922.0,17.34,17.35,17.31,17.34,188922.0
2020-07-09 13:05:00,17.34,17.35,17.33,17.34,51742.0,17.34,17.35,17.33,17.34,51742.0
2020-07-09 13:10:00,17.34,17.34,17.32,17.34,146039.0,17.34,17.34,17.32,17.34,146039.0
2020-07-09 13:15:00,17.34,17.35,17.33,17.33,108199.0,17.34,17.35,17.33,17.33,108199.0
2020-07-09 13:20:00,17.34,17.34,17.31,17.33,451590.0,17.34,17.34,17.31,17.33,451590.0
2020-07-09 13:25:00,17.34,17.36,17.33,17.35,395011.0,17.34,17.36,17.33,17.35,395011.0
2020-07-09 13:30:00,17.35,17.37,17.35,17.37,106845.0,17.35,17.37,17.35,17.37,106845.0
2020-07-09 13:35:00,17.37,17.37,17.35,17.37,144622.0,17.37,17.37,17.35,17.37,144622.0
2020-07-09 13:40:00,17.37,17.38,17.36,17.37,132240.0,17.37,17.38,17.36,17.37,132240.0
2020-07-09 13:45:00,17.37,17.37,17.35,17.37,142524.0,17.37,17.37,17.35,17.37,142524.0
2020-07-09 13:50:00,17.37,17.38,17.36,17.38,185207.0,17.37,17.38,17.36,17.38,185207.0
2020-07-09 13:55:00,17.38,17.38,17.36,17.37,149480.0,17.38,17.38,17.36,17.37,149480.0
2020-07-09 14:00:00,17.37,17.37,17.35,17.36,554960.0,17.37,17.37,17.35,17.36,554960.0
2020-07-09 14:05:00,17.37,17.38,17.36,17.37,310227.0,17.37,17.38,17.36,17.37,310227.0
2020-07-09 14:10:00,17.38,17.38,17.37,17.38,45506.0,17.38,17.38,17.37,17.38,45506.0
2020-07-09 14:15:00,17.37,17.38,17.35,17.37,550507.0,17.37,17.38,17.35,17.37,550507.0
2020-07-09 14:20:00,17.37,17.38,17.36,17.38,235080.0,17.37,17.38,17.36,17.38,235080.0
2020-07-09 14:25:00,17.37,17.38,17.36,17.37,403066.0,17.37,17.38,17.36,17.37,403066.0
2020-07-09 14:30:00,17.37,17.37,17.36,17.37,285034.0,17.37,17.37,17.36,17.37,285034.0
2020-07-09 14:35:00,17.37,17.38,17.37,17.38,152478.0,17.37,17.38,17.37,17.38,152478.0
2020-07-09 14:40:00,17.38,17.41,17.37,17.41,217829.0,17.38,17.41,17.37,17.41,217829.0
2020-07-09 14:45:00,17.41,17.42,17.39,17.41,587748.0,17.41,17.42,17.39,17.41,587748.0
2020-07-09 14:50:00,17.42,17.42,17.4,17.41,117436.0,17.42,17.42,17.4,17.41,117436.0
2020-07-09 14:55:00,17.4,17.43,17.4,17.43,138745.0,17.4,17.43,17.4,17.43,138745.0
2020-07-09 15:00:00,17.43,17.44,17.4,17.43,247759.0,17.43,17.44,17.4,17.43,247759.0
2020-07-09 15:05:00,17.43,17.43,17.4,17.41,178203.0,17.43,17.43,17.4,17.41,178203.0
2020-07-09 15:10:00,17.41,17.43,17.4,17.42,94374.0,17.41,17.43,17.4,17.42,94374.0
2020-07-09 15:15:00,17.42,17.43,17.4,17.42,73109.0,17.42,17.43,17.4,17.42,73109.0
2020-07-09 15:20:00,17.42,17.42,17.38,17.39,294844.0,17.42,17.42,17.38,17.39,294844.0
2020-07-09 15:25:00,17.39,17.4,17.37,17.38,72962.0,17.39,17.4,17.37,17.38,72962.0
2020-07-09 15:30:00,17.38,17.39,17.36,17.37,194536.0,17.38,17.39,17.36,17.37,194536.0
2020-07-09 15:35:00,17.37,17.38,17.36,17.37,106853.0,17.37,17.38,17.36,17.37,106853.0
2020-07-09 15:40:00,17.38,17.38,17.36,17.38,150028.0,17.38,17.38,17.36,17.38,150028.0
2020-07-09 15:45:00,17.38,17.4,17.37,17.4,232379.0,17.38,17.4,17.37,17.4,232379.0
2020-07-09 15:50:00,17.39,17.4,17.36,17.37,516595.0,17.39,17.4,17.36,17.37,516595.0
2020-07-09 15:55:00,17.37,17.37,17.36,17.36,598033.0,17.37,17.37,17.36,17.36,598033.0
2020-07-10 09:30:00,17.49,17.53,17.41,17.43,898886.0,17.49,17.53,17.41,17.43,898886.0
2020-07-10 09:35:00,17.43,17.47,17.41,17.45,477098.0,17.43,17.47,17.41,17.45,477098.0
2020-07-10 09:40:00,17.46,17.47,17.42,17.46,597034.0,17.46,17.47,17.42,17.46,597034.0
2020-07-10 09:45:00,17.46,17.47,17.42,17.44,322324.0,17.46,17.47,17.42,17.44,322324.0
2020-07-10 09:50:00,17.43,17.44,17.38,17.39,313369.0,17.43,17.44,17.38,17.39,313369.0
2020-07-10 09:55:00,17.38,17.4,17.36,17.36,2468812.0,17.38,17.4,17.36,17.36,2468812.0
2020-07-10 10:00:00,17.35,17.36,17.3,17.31,1306643.0,17.35,17.36,17.3,17.31,1306643.0
2020-07-10 10:05:00,17.31,17.34,17.3,17.34,472295.0,17.31,17.34,17.3,17.34,472295.0
2020-07-10 10:10:00,17.34,17.4,17.32,17.4,311254.0,17.34,17.4,17.32,17.4,311254.0
2020-07-10 10:15:00,17.4,17.41,17.37,17.38,373487.0,17.4,17.41,17.37,17.38,373487.0
2020-07-10 10:20:00,17.38,17.41,17.37,17.39,495478.0,17.38,17.41,17.37,17.39,495478.0
2020-07-10 10:25:00,17.39,17.44,17.39,17.43,384655.0,17.39,17.44,17.39,17.43,384655.0
2020-07-10 10:30:00,17.43,17.46,17.42,17.44,200810.0,17.43,17.46,17.42,17.44,200810.0
2020-07-10 10:35:00,17.44,17.45,17.41,17.42,212921.0,17.44,17.45,17.41,17.42,212921.0
2020-07-10 10:40:00,17.42,17.43,17.41,17.42,125088.0,17.42,17.43,17.41,17.42,125088.0
2020-07-10 10:45:00,17.41,17.45,17.41,17.45,172069.0,17.41,17.45,17.41,17.45,172069.0
2020-07-10 10:50:00,17.45,17.46,17.43,17.45,259761.0,17.45,17.46,17.43,17.45,259761.0
2020-07-10 10:55:00,17.45,17.45,17.4,17.41,496428.0,17.45,17.45,17.4,17.41,496428.0
2020-07-10 11:00:00,17.41,17.42,17.38,17.39,195428.0,17.41,17.42,17.38,17.39,195428.0
2020-07-10 11:05:00,17.39,17.42,17.38,17.4,171957.0,17.39,17.42,17.38,17.4,171957.0
2020-07-10 11:10:00,17.4,17.42,17.38,17.39,194767.0,17.4,17.42,17.38,17.39,194767.0
2020-07-10 11:15:00,17.4,17.41,17.39,17.39,145304.0,17.4,17.41,17.39,17.39,145304.0
2020-07-10 11:20:00,17.4,17.41,17.38,17.4,214650.0,17.4,17.41,17.38,17.4,214650.0
2020-07-10 11:25:00,17.4,17.41,17.37,17.38,279699.0,17.4,17.41,17.37,17.38,279699.0
2020-07-10 11:30:00,17.37,17.4,17.37,17.38,186644.0,17.37,17.4,17.37,17.38,186644.0
2020-07-10 11:35:00,17.38,17.4,17.37,17.4,140491.0,17.38,17.4,17.37,17.4,140491.0
2020-07-10 11:40:00,17.39,17.43,17.39,17.41,95604.0,17.39,17.43,17.39,17.41,95604.0
2020-07-10 11:45:00,17.41,17.42,17.39,17.41,75356.0,17.41,17.42,17.39,17.41,75356.0
2020-07-10 11:50:00,17.41,17.41,17.39,17.4,110367.0,17.41,17.41,17.39,17.4,110367.0
2020-07-10 11:55:00,17.4,17.42,17.37,17.41,325990.0,17.4,17.42,17.37,17.41,325990.0
2020-07-10 12:00:00,17.4,17.42,17.39,17.4,154371.0,17.4,17.42,17.39,17.4,154371.0
2020-07-10 12:05:00,17.4,17.42,17.39,17.42,76322.0,17.4,17.42,17.39,17.42,76322.0
2020-07-10 12:10:00,17.42,17.43,17.41,17.42,162668.0,17.42,17.43,17.41,17.42,162668.0
2020-07-10 12:15:00,17.42,17.42,17.4,17.4,163808.0,17.42,17.42,17.4,17.4,163808.0
2020-07-10 12:20:00,17.41,17.42,17.39,17.4,127444.0,17.41,17.42,17.39,17.4,127444.0
2020-07-10 12:25:00,17.39,17.41,17.38,17.39,155244.0,17.39,17.41,17.38,17.39,155244.0
2020-07-10 12:30:00,17.39,17.41,17.39,17.4,90893.0,17.39,17.41,17.39,17.4,90893.0
2020-07-10 12:35:00,17.4,17.4,17.37,17.38,160831.0,17.4,17.4,17.37,17.38,160831.0
2020-07-10 12:40:00,17.38,17.38,17.36,17.38,339990.0,17.38,17.38,17.36,17.38,339990.0
2020-07-10 12:45:00,17.37,17.39,17.37,17.39,431669.0,17.37,17.39,17.37,17.39,431669.0
2020-07-10 12:50:00,17.39,17.4,17.38,17.39,200085.0,17.39,17.4,17.38,17.39,200085.0
2020-07-10 12:55:00,17.39,17.4,17.38,17.39,509557.0,17.39,17.4,17.38,17.39,509557.0
2020-07-10 13:00:00,17.38,17.39,17.37,17.38,401537.0,17.38,17.39,17.37,17.38,401537.0
2020-07-10 13:05:00,17.38,17.4,17.38,17.4,194541.0,17.38,17.4,17.38,17.4,194541.0
2020-07-10 13:10:00,17.4,17.41,17.38,17.38,344901.0,17.4,17.41,17.38,17.38,344901.0
2020-07-10 13:15:00,17.39,17.39,17.37,17.38,61575.0,17.39,17.39,17.37,17.38,61575.0
2020-07-10 13:20:00,17.38,17.4,17.37,17.39,34463.0,17.38,17.4,17.37,17.39,34463.0
2020-07-10 13:25:00,17.4,17.41,17.39,17.41,146838.0,17.4,17.41,17.39,17.41,146838.0
2020-07-10 13:30:00,17.4,17.42,17.4,17.41,98114.0,17.4,17.42,17.4,17.41,98114.0
2020-07-10 13:35:00,17.41,17.43,17.4,17.43,175100.0,17.41,17.43,17.4,17.43,175100.0
2020-07-10 13:40:00,17.43,17.43,17.42,17.42,51241.0,17.43,17.43,17.42,17.42,51241.0
2020-07-10 13:45:00,17.42,17.43,17.41,17.42,94067.0,17.42,17.43,17.41,17.42,94067.0
2020-07-10 13:50:00,17.42,17.44,17.41,17.43,126061.0,17.42,17.44,17.41,17.43,126061.0
2020-07-10 13:55:00,17.43,17.44,17.41,17.41,85992.0,17.43,17.44,17.41,17.41,85992.0
2020-07-10 14:00:00,17.42,17.42,17.4,17.41,88745.0,17.42,17.42,17.4,17.41,88745.0
2020-07-10 14:05:00,17.41,17.41,17.39,17.39,54783.0,17.41,17.41,17.39,17.39,54783.0
2020-07-10 14:10:00,17.39,17.4,17.39,17.4,37243.0,17.39,17.4,17.39,17.4,37243.0
2020-07-10 14:15:00,17.39,17.4,17.37,17.38,207969.0,17.39,17.4,17.37,17.38,207969.0
2020-07-10 14:20:00,17.38,17.39,17.37,17.37,87144.0,17.38,17.39,17.37,17.37,87144.0
2020-07-10 14:25:00,17.37,17.38,17.36,17.37,124232.0,17.37,17.38,17.36,17.37,124232.0
2020-07-10 14:30:00,17.37,17.38,17.37,17.38,102990.0,17.37,17.38,17.37,17.38,102990.0
2020-07-10 14:35:00,17.38,17.39,17.37,17.38,113511.0,17.38,17.39,17.37,17.38,113511.0
2020-07-10 14:40:00,17.38,17.38,17.37,17.37,21121.0,17.38,17.38,17.37,17.37,21121.0
2020-07-10 14:45:00,17.38,17.4,17.37,17.39,202216.0,17.38,17.4,17.37,17.39,202216.0
2020-07-10 14:50:00,17.39,17.42,17.39,17.41,151707.0,17.39,17.42,17.39,17.41,151707.0
2020-07-10 14:55:00,17.41,17.42,17.41,17.41,192421.0,17.41,17.42,17.41,17.41,192421.0
2020-07-10 15:00:00,17.41,17.42,17.41,17.41,30848.0,17.41,17.42,17.41,17.41,30848.0
2020-07-10 15:05:00,17.42,17.42,17.4,17.41,133959.0,17.42,17.42,17.4,17.41,133959.0
2020-07-10 15:10:00,17.41,17.41,17.39,17.39,101178.0,17.41,17.41,17.39,17.39,101178.0
2020-07-10 15:15:00,17.39,17.4,17.39,17.39,74607.0,17.39,17.4,17.39,17.39,74607.0
2020-07-10 15:20:00,17.4,17.42,17.39,17.41,95943.0,17.4,17.42,17.39,17.41,95943.0
2020-07-10 15:25:00,17.42,17.42,17.41,17.41,67950.0,17.42,17.42,17.41,17.41,67950.0
2020-07-10 15:30:00,17.41,17.42,17.41,17.41,52723.0,17.41,17.42,17.41,17.41,52723.0
2020-07-10 15:35:00,17.41,17.43,17.41,17.42,279337.0,17.41,17.43,17.41,17.42,279337.0
2020-07-10 15:40:00,17.42,17.43,17.41,17.42,95116.0,17.42,17.43,17.41,17.42,95116.0
2020-07-10 15:45:00,17.43,17.43,17.42,17.43,50552.0,17.43,17.43,17.42,17.43,50552.0
2020-07-10 15:50:00,17.43,17.43,17.42,17.43,112281.0,17.43,17.43,17.42,17.43,112281.0
2020-07-10 15:55:00,17.42,17.45,17.42,17.44,481543.0,17.42,17.45,17.42,17.44,481543.0
2020-07-13 09:30:00,17.99,17.99,17.91,17.93,2268640.0,17.99,17.99,17.91,17.93,2268640.0
2020-07-13 09:35:00,17.93,17.97,17.92,17.93,744299.0,17.93,17.97,17.92,17.93,744299.0
2020-07-13 09:40:00,17.93,17.97,17.93,17.96,423940.0,17.93,17.97,17.93,17.96,423940.0
2020-07-13 09:45:00,17.96,17.99,17.83,17.84,2238111.0,17.96,17.99,17.83,17.84,2238111.0
2020-07-13 09:50:00,17.84,17.87,17.82,17.86,724164.0,17.84,17.87,17.82,17.86,724164.0
2020-07-13 09:55:00,17.86,17.9,17.84,17.87,770822.0,17.86,17.9,17.84,17.87,770822.0
2020-07-13 10:00:00,17.87,17.9,17.81,17.85,650414.0,17.87,17.9,17.81,17.85,650414.0
2020-07-13 10:05:00,17.85,17.9,17.84,17.89,804924.0,17.85,17.9,17.84,17.89,804924.0
2020-07-13 10:10:00,17.9,17.92,17.87,17.89,497495.0,17.9,17.92,17.87,17.89,497495.0
2020-07-13 10:15:00,17.89,17.92,17.88,17.88,581182.0,17.89,17.92,17.88,17.88,581182.0
2020-07-13 10:20:00,17.88,17.9,17.86,17.86,732727.0,17.88,17.9,17.86,17.86,732727.0
2020-07-13 10:25:00,17.86,17.88,17.85,17.85,958755.0,17.86,17.88,17.85,17.85,958755.0
2020-07-13 10:30:00,17.85,17.88,17.83,17.85,519585.0,17.85,17.88,17.83,17.85,519585.0
2020-07-13 10:35:00,17.85,17.85,17.77,17.82,835996.0,17.85,17.85,17.77,17.82,835996.0
2020-07-13 10:40:00,17.81,17.84,17.8,17.83,468433.0,17.81,17.84,17.8,17.83,468433.0
2020-07-13 10:45:00,17.82,17.86,17.81,17.86,724375.0,17.82,17.86,17.81,17.86,724375.0
2020-07-13 10:50:00,17.86,17.86,17.83,17.86,289564.0,17.86,17.86,17.83,17.86,289564.0
2020-07-13 10:55:00,17.85,17.91,17.84,17.91,461630.0,17.85,17.91,17.84,17.91,461630.0
2020-07-13 11:00:00,17.9,17.95,17.89,17.94,454934.0,17.9,17.95,17.89,17.94,454934.0
2020-07-13 11:05:00,17.93,17.94,17.9,17.91,281288.0,17.93,17.94,17.9,17.91,281288.0
2020-07-13 11:10:00,17.91,17.93,17.9,17.91,415734.0,17.91,17.93,17.9,17.91,415734.0
2020-07-13 11:15:00,17.9,17.94,17.9,17.94,374927.0,17.9,17.94,17.9,17.94,374927.0
2020-07-13 11:20:00,17.94,17.94,17.9,17.92,317879.0,17.94,17.94,17.9,17.92,317879.0
2020-07-13 11:25:00,17.92,17.93,17.9,17.92,459747.0,17.92,17.93,17.9,17.92,459747.0
2020-07-13 11:30:00,17.93,17.93,17.91,17.91,289492.0,17.93,17.93,17.91,17.91,289492.0
2020-07-13 11:35:00,17.92,17.93,17.91,17.93,310626.0,17.92,17.93,17.91,17.93,310626.0
2020-07-13 11:40:00,17.92,17.95,17.92,17.94,296261.0,17.92,17.95,17.92,17.94,296261.0
2020-07-13 11:45:00,17.94,17.94,17.9,17.91,350446.0,17.94,17.94,17.9,17.91,350446.0
2020-07-13 11:50:00,17.9,17.93,17.9,17.92,486510.0,17.9,17.93,17.9,17.92,486510.0
2020-07-13 11:55:00,17.92,17.93,17.91,17.92,268552.0,17.92,17.93,17.91,17.92,268552.0
2020-07-13 12:00:00,17.91,17.93,17.91,17.92,411588.0,17.91,17.93,17.91,17.92,411588.0
2020-07-13 12:05:00,17.92,17.95,17.91,17.94,349412.0,17.92,17.95,17.91,17.94,349412.0
2020-07-13 12:10:00,17.95,17.96,17.94,17.96,183396.0,17.95,17.96,17.94,17.96,183396.0
2020-07-13 12:15:00,17.96,17.96,17.95,17.96,97443.0,17.96,17.96,17.95,17.96,97443.0
2020-07-13 12:20:00,17.96,17.96,17.95,17.96,104926.0,17.96,17.96,17.95,17.96,104926.0
2020-07-13 12:25:00,17.96,17.96,17.95,17.95,151690.0,17.96,17.96,17.95,17.95,151690.0
2020-07-13 12:30:00,17.95,17.97,17.95,17.96,238970.0,17.95,17.97,17.95,17.96,238970.0
2020-07-13 12:35:00,17.97,18.0,17.96,18.0,816568.0,17.97,18.0,17.96,18.0,816568.0
2020-07-13 12:40:00,18.0,18.0,17.98,17.99,693874.0,18.0,18.0,17.98,17.99,693874.0
2020-07-13 12:45:00,17.99,17.99,17.96,17.97,297809.0,17.99,17.99,17.96,17.97,297809.0
2020-07-13 12:50:00,17.97,17.98,17.96,17.98,285414.0,17.97,17.98,17.96,17.98,285414.0
2020-07-13 12:55:00,17.98,18.0,17.97,17.99,385358.0,17.98,18.0,17.97,17.99,385358.0
2020-07-13 13:00:00,17.99,18.0,17.98,17.99,284562.0,17.99,18.0,17.98,17.99,284562.0
2020-07-13 13:05:00,17.99,18.0,17.99,18.0,190161.0,17.99,18.0,17.99,18.0,190161.0
2020-07-13 13:10:00,18.0,18.0,17.99,18.0,189818.0,18.0,18.0,17.99,18.0,189818.0
2020-07-13 13:15:00,17.99,18.02,17.99,18.02,435437.0,17.99,18.02,17.99,18.02,435437.0
2020-07-13 13:20:00,18.02,18.06,18.01,18.05,1192752.0,18.02,18.06,18.01,18.05,1192752.0
2020-07-13 13:25:00,18.05,18.06,18.04,18.05,676459.0,18.05,18.06,18.04,18.05,676459.0
2020-07-13 13:30:00,18.05,18.07,18.04,18.07,469212.0,18.05,18.07,18.04,18.07,469212.0
2020-07-13 13:35:00,18.07,18.08,18.04,18.05,819441.0,18.07,18.08,18.04,18.05,819441.0
2020-07-13 13:40:00,18.04,18.05,18.0,18.0,1641324.0,18.04,18.05,18.0,18.0,1641324.0
2020-07-13 13:45:00,18.01,18.02,18.0,18.01,520736.0,18.01,18.02,18.0,18.01,520736.0
2020-07-13 13:50:00,18.0,18.05,18.0,18.05,494593.0,18.0,18.05,18.0,18.05,494593.0
2020-07-13 13:55:00,18.04,18.05,18.02,18.04,541902.0,18.04,18.05,18.02,18.04,541902.0
2020-07-13 14:00:00,18.04,18.04,18.0,18.01,382950.0,18.04,18.04,18.0,18.01,382950.0
2020-07-13 14:05:00,18.01,18.01,17.93,17.95,811376.0,18.01,18.01,17.93,17.95,811376.0
2020-07-13 14:10:00,17.94,17.98,17.94,17.97,393428.0,17.94,17.98,17.94,17.97,393428.0
2020-07-13 14:15:00,17.98,18.04,17.97,18.04,1637198.0,17.98,18.04,17.97,18.04,1637198.0
2020-07-13 14:20:00,18.04,18.04,17.99,18.0,362918.0,18.04,18.04,17.99,18.0,362918.0
2020-07-13 14:25:00,18.0,18.01,17.98,18.01,250703.0,18.0,18.01,17.98,18.01,250703.0
2020-07-13 14:30:00,18.0,18.01,17.93,17.94,468468.0,18.0,18.01,17.93,17.94,468468.0
2020-07-13 14:35:00,17.94,17.96,17.92,17.96,362363.0,17.94,17.96,17.92,17.96,362363.0
2020-07-13 14:40:00,17.96,17.98,17.96,17.97,312467.0,17.96,17.98,17.96,17.97,312467.0
2020-07-13 14:45:00,17.98,18.02,17.95,18.02,390643.0,17.98,18.02,17.95,18.02,390643.0
2020-07-13 14:50:00,18.02,18.03,18.0,18.02,589414.0,18.02,18.03,18.0,18.02,589414.0
2020-07-13 14:55:00,18.02,18.05,18.02,18.03,274770.0,18.02,18.05,18.02,18.03,274770.0
2020-07-13 15:00:00,18.02,18.03,17.91,17.91,1320817.0,18.02,18.03,17.91,17.91,1320817.0
2020-07-13 15:05:00,17.92,17.93,17.86,17.87,697160.0,17.92,17.93,17.86,17.87,697160.0
2020-07-13 15:10:00,17.87,17.89,17.84,17.87,708455.0,17.87,17.89,17.84,17.87,708455.0
2020-07-13 15:15:00,17.87,17.88,17.82,17.83,610999.0,17.87,17.88,17.82,17.83,610999.0
2020-07-13 15:20:00,17.83,17.86,17.82,17.84,490074.0,17.83,17.86,17.82,17.84,490074.0
2020-07-13 15:25:00,17.83,17.85,17.81,17.81,550156.0,17.83,17.85,17.81,17.81,550156.0
2020-07-13 15:30:00,17.82,17.85,17.72,17.73,1171875.0,17.82,17.85,17.72,17.73,1171875.0
2020-07-13 15:35:00,17.73,17.8,17.73,17.75,912681.0,17.73,17.8,17.73,17.75,912681.0
2020-07-13 15:40:00,17.74,17.81,17.74,17.78,832199.0,17.74,17.81,17.74,17.78,832199.0
2020-07-13 15:45:00,17.77,17.78,17.72,17.72,727664.0,17.77,17.78,17.72,17.72,727664.0
2020-07-13 15:50:00,17.72,17.76,17.71,17.72,849642.0,17.72,17.76,17.71,17.72,849642.0
2020-07-13 15:55:00,17.73,17.76,17.72,17.73,959169.0,17.73,17.76,17.72,17.73,959169.0
2020-07-14 09:30:00,17.71,17.79,17.67,17.78,1245571.0,17.71,17.79,17.67,17.78,1245571.0
2020-07-14 09:35:00,17.78,17.81,17.76,17.8,697803.0,17.78,17.81,17.76,17.8,697803.0
2020-07-14 09:40:00,17.8,17.84,17.78,17.81,537163.0,17.8,17.84,17.78,17.81,537163.0
2020-07-14 09:45:00,17.82,17.84,17.74,17.74,433741.0,17.82,17.84,17.74,17.74,433741.0
2020-07-14 09:50:00,17.75,17.77,17.68,17.7,1015231.0,17.75,17.77,17.68,17.7,1015231.0
2020-07-14 09:55:00,17.7,17.76,17.67,17.74,1222613.0,17.7,17.76,17.67,17.74,1222613.0
2020-07-14 10:00:00,17.74,17.77,17.69,17.7,748070.0,17.74,17.77,17.69,17.7,748070.0
2020-07-14 10:05:00,17.7,17.74,17.69,17.71,565605.0,17.7,17.74,17.69,17.71,565605.0
2020-07-14 10:10:00,17.71,17.75,17.69,17.7,561838.0,17.71,17.75,17.69,17.7,561838.0
2020-07-14 10:15:00,17.7,17.75,17.67,17.73,1012157.0,17.7,17.75,17.67,17.73,1012157.0
2020-07-14 10:20:00,17.73,17.78,17.72,17.76,849500.0,17.73,17.78,17.72,17.76,849500.0
2020-07-14 10:25:00,17.76,17.79,17.74,17.79,413183.0,17.76,17.79,17.74,17.79,413183.0
2020-07-14 10:30:00,17.8,17.81,17.77,17.8,627698.0,17.8,17.81,17.77,17.8,627698.0
2020-07-14 10:35:00,17.8,17.83,17.77,17.79,390072.0,17.8,17.83,17.77,17.79,390072.0
2020-07-14 10:40:00,17.79,17.83,17.79,17.8,289649.0,17.79,17.83,17.79,17.8,289649.0
2020-07-14 10:45:00,17.81,17.84,17.79,17.81,660327.0,17.81,17.84,17.79,17.81,660327.0
2020-07-14 10:50:00,17.81,17.85,17.8,17.85,1330358.0,17.81,17.85,17.8,17.85,1330358.0
2020-07-14 10:55:00,17.85,17.86,17.8,17.83,1368551.0,17.85,17.86,17.8,17.83,1368551.0
2020-07-14 11:00:00,17.82,17.86,17.8,17.84,669732.0,17.82,17.86,17.8,17.84,669732.0
2020-07-14 11:05:00,17.83,17.9,17.8,17.88,1245244.0,17.83,17.9,17.8,17.88,1245244.0
2020-07-14 11:10:00,17.88,17.88,17.85,17.86,645648.0,17.88,17.88,17.85,17.86,645648.0
2020-07-14 11:15:00,17.86,17.88,17.84,17.85,509847.0,17.86,17.88,17.84,17.85,509847.0
2020-07-14 11:20:00,17.86,17.87,17.84,17.86,334829.0,17.86,17.87,17.84,17.86,334829.0
2020-07-14 11:25:00,17.86,17.87,17.84,17.85,356438.0,17.86,17.87,17.84,17.85,356438.0
2020-07-14 11:30:00,17.86,17.88,17.83,17.88,280873.0,17.86,17.88,17.83,17.88,280873.0
2020-07-14 11:35:00,17.87,17.88,17.86,17.86,239269.0,17.87,17.88,17.86,17.86,239269.0
2020-07-14 11:40:00,17.86,17.89,17.85,17.89,216867.0,17.86,17.89,17.85,17.89,216867.0
2020-07-14 11:45:00,17.89,17.9,17.87,17.88,238710.0,17.89,17.9,17.87,17.88,238710.0
2020-07-14 11:50:00,17.89,17.9,17.86,17.86,184659.0,17.89,17.9,17.86,17.86,184659.0
2020-07-14 11:55:00,17.86,17.89,17.85,17.88,337936.0,17.86,17.89,17.85,17.88,337936.0
2020-07-14 12:00:00,17.88,17.88,17.86,17.88,232496.0,17.88,17.88,17.86,17.88,232496.0
2020-07-14 12:05:00,17.88,17.88,17.86,17.87,149665.0,17.88,17.88,17.86,17.87,149665.0
2020-07-14 12:10:00,17.87,17.88,17.86,17.86,193339.0,17.87,17.88,17.86,17.86,193339.0
2020-07-14 12:15:00,17.86,17.89,17.86,17.88,289744.0,17.86,17.89,17.86,17.88,289744.0
2020-07-14 12:20:00,17.89,17.9,17.88,17.89,238097.0,17.89,17.9,17.88,17.89,238097.0
2020-07-14 12:25:00,17.89,17.89,17.87,17.88,190498.0,17.89,17.89,17.87,17.88,190498.0
2020-07-14 12:30:00,17.88,17.89,17.87,17.89,176172.0,17.88,17.89,17.87,17.89,176172.0
2020-07-14 12:35:00,17.89,17.9,17.88,17.88,245576.0,17.89,17.9,17.88,17.88,245576.0
2020-07-14 12:40:00,17.89,17.89,17.87,17.87,166754.0,17.89,17.89,17.87,17.87,166754.0
2020-07-14 12:45:00,17.87,17.89,17.87,17.87,167365.0,17.87,17.89,17.87,17.87,167365.0
2020-07-14 12:50:00,17.87,17.88,17.85,17.86,363340.0,17.87,17.88,17.85,17.86,363340.0
2020-07-14 12:55:00,17.86,17.86,17.83,17.84,178213.0,17.86,17.86,17.83,17.84,178213.0
2020-07-14 13:00:00,17.85,17.86,17.82,17.83,214994.0,17.85,17.86,17.82,17.83,214994.0
2020-07-14 13:05:00,17.82,17.84,17.81,17.81,129073.0,17.82,17.84,17.81,17.81,129073.0
2020-07-14 13:10:00,17.82,17.84,17.81,17.82,213455.0,17.82,17.84,17.81,17.82,213455.0
2020-07-14 13:15:00,17.83,17.84,17.82,17.84,100604.0,17.83,17.84,17.82,17.84,100604.0
2020-07-14 13:20:00,17.84,17.86,17.83,17.84,167044.0,17.84,17.86,17.83,17.84,167044.0
2020-07-14 13:25:00,17.84,17.86,17.84,17.85,125928.0,17.84,17.86,17.84,17.85,125928.0
2020-07-14 13:30:00,17.85,17.87,17.85,17.87,94730.0,17.85,17.87,17.85,17.87,94730.0
2020-07-14 13:35:00,17.87,17.87,17.86,17.86,94148.0,17.87,17.87,17.86,17.86,94148.0
2020-07-14 13:40:00,17.86,17.87,17.85,17.85,57426.0,17.86,17.87,17.85,17.85,57426.0
2020-07-14 13:45:00,17.85,17.88,17.84,17.87,230717.0,17.85,17.88,17.84,17.87,230717.0
2020-07-14 13:50:00,17.88,17.88,17.86,17.88,196053.0,17.88,17.88,17.86,17.88,196053.0
2020-07-14 13:55:00,17.88,17.89,17.85,17.86,416384.0,17.88,17.89,17.85,17.86,416384.0
2020-07-14 14:00:00,17.86,17.88,17.84,17.88,310648.0,17.86,17.88,17.84,17.88,310648.0
2020-07-14 14:05:00,17.88,17.88,17.85,17.86,211467.0,17.88,17.88,17.85,17.86,211467.0
2020-07-14 14:10:00,17.87,17.88,17.86,17.88,124224.0,17.87,17.88,17.86,17.88,124224.0
2020-07-14 14:15:00,17.88,17.89,17.87,17.89,232778.0,17.88,17.89,17.87,17.89,232778.0
2020-07-14 14:20:00,17.89,17.9,17.88,17.89,146684.0,17.89,17.9,17.88,17.89,146684.0
2020-07-14 14:25:00,17.89,17.89,17.86,17.88,235355.0,17.89,17.89,17.86,17.88,235355.0
2020-07-14 14:30:00,17.89,17.91,17.88,17.88,182038.0,17.89,17.91,17.88,17.88,182038.0
2020-07-14 14:35:00,17.88,17.88,17.81,17.82,437540.0,17.88,17.88,17.81,17.82,437540.0
2020-07-14 14:40:00,17.82,17.84,17.81,17.84,281295.0,17.82,17.84,17.81,17.84,281295.0
2020-07-14 14:45:00,17.83,17.84,17.8,17.81,381108.0,17.83,17.84,17.8,17.81,381108.0
2020-07-14 14:50:00,17.81,17.83,17.8,17.82,187962.0,17.81,17.83,17.8,17.82,187962.0
2020-07-14 14:55:00,17.82,17.86,17.82,17.84,362849.0,17.82,17.86,17.82,17.84,362849.0
2020-07-14 15:00:00,17.84,17.85,17.81,17.82,396327.0,17.84,17.85,17.81,17.82,396327.0
2020-07-14 15:05:00,17.82,17.85,17.82,17.85,169957.0,17.82,17.85,17.82,17.85,169957.0
2020-07-14 15:10:00,17.85,17.86,17.84,17.86,187985.0,17.85,17.86,17.84,17.86,187985.0
2020-07-14 15:15:00,17.86,17.87,17.85,17.87,259434.0,17.86,17.87,17.85,17.87,259434.0
2020-07-14 15:20:00,17.87,17.89,17.86,17.89,342494.0,17.87,17.89,17.86,17.89,342494.0
2020-07-14 15:25:00,17.89,17.9,17.88,17.89,283960.0,17.89,17.9,17.88,17.89,283960.0
2020-07-14 15:30:00,17.9,17.91,17.89,17.91,195712.0,17.9,17.91,17.89,17.91,195712.0
2020-07-14 15:35:00,17.91,17.91,17.89,17.9,264104.0,17.91,17.91,17.89,17.9,264104.0
2020-07-14 15:40:00,17.91,17.92,17.9,17.91,219730.0,17.91,17.92,17.9,17.91,219730.0
2020-07-14 15:45:00,17.91,17.92,17.9,17.92,189665.0,17.91,17.92,17.9,17.92,189665.0
2020-07-14 15:50:00,17.92,17.96,17.91,17.95,700269.0,17.92,17.96,17.91,17.95,700269.0
2020-07-14 15:55:00,17.95,18.0,17.95,17.99,3568080.0,17.95,18.0,17.95,17.99,3568080.0
2020-07-15 09:30:00,17.89,17.95,17.89,17.91,1298433.0,17.89,17.95,17.89,17.91,1298433.0
2020-07-15 09:35:00,17.92,17.92,17.83,17.86,868640.0,17.92,17.92,17.83,17.86,868640.0
2020-07-15 09:40:00,17.85,17.91,17.85,17.89,510260.0,17.85,17.91,17.85,17.89,510260.0
2020-07-15 09:45:00,17.9,17.91,17.85,17.89,518636.0,17.9,17.91,17.85,17.89,518636.0
2020-07-15 09:50:00,17.89,17.9,17.84,17.88,301166.0,17.89,17.9,17.84,17.88,301166.0
2020-07-15 09:55:00,17.88,17.89,17.85,17.86,482015.0,17.88,17.89,17.85,17.86,482015.0
2020-07-15 10:00:00,17.86,17.9,17.85,17.87,628354.0,17.86,17.9,17.85,17.87,628354.0
2020-07-15 10:05:00,17.88,17.93,17.87,17.91,374662.0,17.88,17.93,17.87,17.91,374662.0
2020-07-15 10:10:00,17.9,17.93,17.89,17.92,456876.0,17.9,17.93,17.89,17.92,456876.0
2020-07-15 10:15:00,17.92,17.95,17.9,17.95,317877.0,17.92,17.95,17.9,17.95,317877.0
2020-07-15 10:20:00,17.95,17.97,17.93,17.96,574442.0,17.95,17.97,17.93,17.96,574442.0
2020-07-15 10:25:00,17.96,17.98,17.95,17.97,555262.0,17.96,17.98,17.95,17.97,555262.0
2020-07-15 10:30:00,17.97,18.03,17.97,18.02,697664.0,17.97,18.03,17.97,18.02,697664.0
2020-07-15 10:35:00,18.02,18.05,18.02,18.03,635995.0,18.02,18.05,18.02,18.03,635995.0
2020-07-15 10:40:00,18.04,18.05,18.02,18.04,578477.0,18.04,18.05,18.02,18.04,578477.0
2020-07-15 10:45:00,18.03,18.04,17.99,17.99,1174540.0,18.03,18.04,17.99,17.99,1174540.0
2020-07-15 10:50:00,17.99,18.02,17.99,18.0,388383.0,17.99,18.02,17.99,18.0,388383.0
2020-07-15 10:55:00,18.0,18.01,17.98,18.0,433246.0,18.0,18.01,17.98,18.0,433246.0
2020-07-15 11:00:00,18.0,18.01,17.96,17.96,360166.0,18.0,18.01,17.96,17.96,360166.0
2020-07-15 11:05:00,17.97,17.98,17.94,17.95,536013.0,17.97,17.98,17.94,17.95,536013.0
2020-07-15 11:10:00,17.95,17.98,17.95,17.97,332600.0,17.95,17.98,17.95,17.97,332600.0
2020-07-15 11:15:00,17.97,17.98,17.95,17.97,134833.0,17.97,17.98,17.95,17.97,134833.0
2020-07-15 11:20:00,17.98,17.99,17.95,17.98,311824.0,17.98,17.99,17.95,17.98,311824.0
2020-07-15 11:25:00,17.97,18.0,17.96,17.99,295988.0,17.97,18.0,17.96,17.99,295988.0
2020-07-15 11:30:00,18.0,18.01,17.98,18.0,207124.0,18.0,18.01,17.98,18.0,207124.0
2020-07-15 11:35:00,18.0,18.01,17.98,17.99,235674.0,18.0,18.01,17.98,17.99,235674.0
2020-07-15 11:40:00,17.98,17.99,17.97,17.98,341568.0,17.98,17.99,17.97,17.98,341568.0
2020-07-15 11:45:00,17.98,17.99,17.97,17.98,155215.0,17.98,17.99,17.97,17.98,155215.0
2020-07-15 11:50:00,17.99,18.02,17.98,18.02,242011.0,17.99,18.02,17.98,18.02,242011.0
2020-07-15 11:55:00,18.01,18.02,17.98,17.98,280772.0,18.01,18.02,17.98,17.98,280772.0
2020-07-15 12:00:00,17.98,18.02,17.98,18.0,359086.0,17.98,18.02,17.98,18.0,359086.0
2020-07-15 12:05:00,18.01,18.03,18.0,18.02,397958.0,18.01,18.03,18.0,18.02,397958.0
2020-07-15 12:10:00,18.02,18.04,18.01,18.04,256223.0,18.02,18.04,18.01,18.04,256223.0
2020-07-15 12:15:00,18.04,18.04,18.01,18.03,469010.0,18.04,18.04,18.01,18.03,469010.0
2020-07-15 12:20:00,18.03,18.03,18.01,18.01,250011.0,18.03,18.03,18.01,18.01,250011.0
2020-07-15 12:25:00,18.02,18.04,18.01,18.04,121277.0,18.02,18.04,18.01,18.04,121277.0
2020-07-15 12:30:00,18.04,18.04,18.01,18.03,298058.0,18.04,18.04,18.01,18.03,298058.0
2020-07-15 12:35:00,18.03,18.05,18.03,18.05,228980.0,18.03,18.05,18.03,18.05,228980.0
2020-07-15 12:40:00,18.05,18.06,18.04,18.06,134847.0,18.05,18.06,18.04,18.06,134847.0
2020-07-15 12:45:00,18.06,18.08,18.05,18.06,322288.0,18.06,18.08,18.05,18.06,322288.0
2020-07-15 12:50:00,18.06,18.07,18.05,18.05,242784.0,18.06,18.07,18.05,18.05,242784.0
2020-07-15 12:55:00,18.05,18.09,18.05,18.09,559627.0,18.05,18.09,18.05,18.09,559627.0
2020-07-15 13:00:00,18.09,18.09,18.05,18.06,432335.0,18.09,18.09,18.05,18.06,432335.0
2020-07-15 13:05:00,18.06,18.07,18.04,18.07,480194.0,18.06,18.07,18.04,18.07,480194.0
2020-07-15 13:10:00,18.07,18.08,18.05,18.06,565313.0,18.07,18.08,18.05,18.06,565313.0
2020-07-15 13:15:00,18.06,18.07,18.05,18.05,784954.0,18.06,18.07,18.05,18.05,784954.0
2020-07-15 13:20:00,18.05,18.07,18.05,18.07,547045.0,18.05,18.07,18.05,18.07,547045.0
2020-07-15 13:25:00,18.07,18.07,18.05,18.05,556772.0,18.07,18.07,18.05,18.05,556772.0
2020-07-15 13:30:00,18.06,18.07,18.05,18.07,209452.0,18.06,18.07,18.05,18.07,209452.0
2020-07-15 13:35:00,18.06,18.08,18.06,18.08,244893.0,18.06,18.08,18.06,18.08,244893.0
2020-07-15 13:40:00,18.07,18.08,18.06,18.07,129979.0,18.07,18.08,18.06,18.07,129979.0
2020-07-15 13:45:00,18.06,18.08,18.06,18.06,136434.0,18.06,18.08,18.06,18.06,136434.0
2020-07-15 13:50:00,18.07,18.07,18.05,18.06,201472.0,18.07,18.07,18.05,18.06,201472.0
2020-07-15 13:55:00,18.06,18.06,18.04,18.04,217111.0,18.06,18.06,18.04,18.04,217111.0
2020-07-15 14:00:00,18.04,18.07,18.04,18.07,448260.0,18.04,18.07,18.04,18.07,448260.0
2020-07-15 14:05:00,18.07,18.08,18.05,18.07,827134.0,18.07,18.08,18.05,18.07,827134.0
2020-07-15 14:10:00,18.06,18.08,18.06,18.07,346601.0,18.06,18.08,18.06,18.07,346601.0
2020-07-15 14:15:00,18.08,18.08,18.06,18.07,330932.0,18.08,18.08,18.06,18.07,330932.0
2020-07-15 14:20:00,18.07,18.07,18.06,18.07,91744.0,18.07,18.07,18.06,18.07,91744.0
2020-07-15 14:25:00,18.07,18.07,18.06,18.07,141636.0,18.07,18.07,18.06,18.07,141636.0
2020-07-15 14:30:00,18.06,18.08,18.06,18.08,466239.0,18.06,18.08,18.06,18.08,466239.0
2020-07-15 14:35:00,18.07,18.09,18.07,18.09,234352.0,18.07,18.09,18.07,18.09,234352.0
2020-07-15 14:40:00,18.08,18.09,18.07,18.08,371989.0,18.08,18.09,18.07,18.08,371989.0
2020-07-15 14:45:00,18.09,18.1,18.08,18.1,682543.0,18.09,18.1,18.08,18.1,682543.0
2020-07-15 14:50:00,18.1,18.1,18.07,18.07,461889.0,18.1,18.1,18.07,18.07,461889.0
2020-07-15 14:55:00,18.07,18.09,18.06,18.09,216674.0,18.07,18.09,18.06,18.09,216674.0
2020-07-15 15:00:00,18.09,18.09,18.08,18.08,78937.0,18.09,18.09,18.08,18.08,78937.0
2020-07-15 15:05:00,18.08,18.09,18.08,18.09,289057.0,18.08,18.09,18.08,18.09,289057.0
2020-07-15 15:10:00,18.08,18.09,18.08,18.09,151923.0,18.08,18.09,18.08,18.09,151923.0
2020-07-15 15:15:00,18.08,18.09,18.07,18.07,296093.0,18.08,18.09,18.07,18.07,296093.0
2020-07-15 15:20:00,18.08,18.09,18.07,18.09,236739.0,18.08,18.09,18.07,18.09,236739.0
2020-07-15 15:25:00,18.09,18.1,18.08,18.1,370026.0,18.09,18.1,18.08,18.1,370026.0
2020-07-15 15:30:00,18.1,18.11,18.09,18.11,340274.0,18.1,18.11,18.09,18.11,340274.0
2020-07-15 15:35:00,18.11,18.11,18.1,18.11,363865.0,18.11,18.11,18.1,18.11,363865.0
2020-07-15 15:40:00,18.11,18.12,18.1,18.12,477427.0,18.11,18.12,18.1,18.12,477427.0
2020-07-15 15:45:00,18.12,18.14,18.11,18.14,714687.0,18.12,18.14,18.11,18.14,714687.0
2020-07-15 15:50:00,18.14,18.14,18.12,18.14,1023143.0,18.14,18.14,18.12,18.14,1023143.0
2020-07-15 15:55:00,18.14,18.17,18.13,18.17,2727144.0,18.14,18.17,18.13,18.17,2727144.0
2020-07-16 09:30:00,17.98,18.03,17.97,18.01,741656.0,17.98,18.03,17.97,18.01,741656.0
2020-07-16 09:35:00,18.01,18.05,18.0,18.03,503321.0,18.01,18.05,18.0,18.03,503321.0
2020-07-16 09:40:00,18.03,18.03,17.99,18.01,590114.0,18.03,18.03,17.99,18.01,590114.0
2020-07-16 09:45:00,18.01,18.03,17.98,18.01,605878.0,18.01,18.03,17.98,18.01,605878.0
2020-07-16 09:50:00,18.0,18.04,18.0,18.02,282494.0,18.0,18.04,18.0,18.02,282494.0
2020-07-16 09:55:00,18.02,18.03,18.0,18.02,388537.0,18.02,18.03,18.0,18.02,388537.0
2020-07-16 10:00:00,18.03,18.04,18.01,18.02,528463.0,18.03,18.04,18.01,18.02,528463.0
2020-07-16 10:05:00,18.03,18.04,18.01,18.02,446963.0,18.03,18.04,18.01,18.02,446963.0
2020-07-16 10:10:00,18.02,18.03,17.98,17.99,886410.0,18.02,18.03,17.98,17.99,886410.0
2020-07-16 10:15:00,17.99,18.0,17.98,18.0,321400.0,17.99,18.0,17.98,18.0,321400.0
2020-07-16 10:20:00,18.0,18.03,17.99,18.03,485425.0,18.0,18.03,17.99,18.03,485425.0
2020-07-16 10:25:00,18.03,18.04,18.02,18.03,475994.0,18.03,18.04,18.02,18.03,475994.0
2020-07-16 10:30:00,18.04,18.05,18.03,18.05,319842.0,18.04,18.05,18.03,18.05,319842.0
2020-07-16 10:35:00,18.05,18.05,18.04,18.05,172337.0,18.05,18.05,18.04,18.05,172337.0
2020-07-16 10:40:00,18.04,18.06,18.04,18.05,403115.0,18.04,18.06,18.04,18.05,403115.0
2020-07-16 10:45:00,18.05,18.05,18.03,18.04,389746.0,18.05,18.05,18.03,18.04,389746.0
2020-07-16 10:50:00,18.04,18.04,18.02,18.03,547790.0,18.04,18.04,18.02,18.03,547790.0
2020-07-16 10:55:00,18.04,18.05,18.02,18.02,583046.0,18.04,18.05,18.02,18.02,583046.0
2020-07-16 11:00:00,18.03,18.03,18.02,18.02,116931.0,18.03,18.03,18.02,18.02,116931.0
2020-07-16 11:05:00,18.02,18.03,17.98,17.99,713808.0,18.02,18.03,17.98,17.99,713808.0
2020-07-16 11:10:00,17.99,18.0,17.98,18.0,425481.0,17.99,18.0,17.98,18.0,425481.0
2020-07-16 11:15:00,18.0,18.0,17.99,18.0,229340.0,18.0,18.0,17.99,18.0,229340.0
2020-07-16 11:20:00,18.0,18.0,17.99,18.0,190485.0,18.0,18.0,17.99,18.0,190485.0
2020-07-16 11:25:00,18.0,18.0,17.99,18.0,156497.0,18.0,18.0,17.99,18.0,156497.0
2020-07-16 11:30:00,18.0,18.01,17.99,18.0,181637.0,18.0,18.01,17.99,18.0,181637.0
2020-07-16 11:35:00,18.0,18.01,17.99,18.01,105888.0,18.0,18.01,17.99,18.01,105888.0
2020-07-16 11:40:00,18.0,18.02,18.0,18.0,102290.0,18.0,18.02,18.0,18.0,102290.0
2020-07-16 11:45:00,18.01,18.02,18.0,18.01,127212.0,18.01,18.02,18.0,18.01,127212.0
2020-07-16 11:50:00,18.01,18.02,18.0,18.01,110806.0,18.01,18.02,18.0,18.01,110806.0
2020-07-16 11:55:00,18.02,18.02,18.01,18.02,48838.0,18.02,18.02,18.01,18.02,48838.0
2020-07-16 12:00:00,18.02,18.02,18.0,18.01,173145.0,18.02,18.02,18.0,18.01,173145.0
2020-07-16 12:05:00,18.01,18.03,18.01,18.02,158569.0,18.01,18.03,18.01,18.02,158569.0
2020-07-16 12:10:00,18.03,18.04,18.02,18.03,140327.0,18.03,18.04,18.02,18.03,140327.0
2020-07-16 12:15:00,18.02,18.03,17.99,18.0,169198.0,18.02,18.03,17.99,18.0,169198.0
2020-07-16 12:20:00,18.0,18.0,17.98,17.98,185536.0,18.0,18.0,17.98,17.98,185536.0
2020-07-16 12:25:00,17.99,18.0,17.96,17.96,315192.0,17.99,18.0,17.96,17.96,315192.0
2020-07-16 12:30:00,17.96,17.98,17.96,17.97,159685.0,17.96,17.98,17.96,17.97,159685.0
2020-07-16 12:35:00,17.97,17.98,17.96,17.96,148871.0,17.97,17.98,17.96,17.96,148871.0
2020-07-16 12:40:00,17.96,17.99,17.96,17.98,225646.0,17.96,17.99,17.96,17.98,225646.0
2020-07-16 12:45:00,17.98,17.99,17.95,17.96,245763.0,17.98,17.99,17.95,17.96,245763.0
2020-07-16 12:50:00,17.96,17.96,17.93,17.95,439540.0,17.96,17.96,17.93,17.95,439540.0
2020-07-16 12:55:00,17.95,17.95,17.92,17.93,311393.0,17.95,17.95,17.92,17.93,311393.0
2020-07-16 13:00:00,17.93,17.93,17.86,17.87,774930.0,17.93,17.93,17.86,17.87,774930.0
2020-07-16 13:05:00,17.87,17.88,17.81,17.84,946977.0,17.87,17.88,17.81,17.84,946977.0
2020-07-16 13:10:00,17.84,17.87,17.81,17.86,575659.0,17.84,17.87,17.81,17.86,575659.0
2020-07-16 13:15:00,17.87,17.88,17.84,17.88,981721.0,17.87,17.88,17.84,17.88,981721.0
2020-07-16 13:20:00,17.88,17.89,17.86,17.88,420853.0,17.88,17.89,17.86,17.88,420853.0
2020-07-16 13:25:00,17.87,17.9,17.86,17.89,1264129.0,17.87,17.9,17.86,17.89,1264129.0
2020-07-16 13:30:00,17.89,17.9,17.85,17.85,152840.0,17.89,17.9,17.85,17.85,152840.0
2020-07-16 13:35:00,17.85,17.86,17.84,17.85,188382.0,17.85,17.86,17.84,17.85,188382.0
2020-07-16 13:40:00,17.85,17.86,17.83,17.84,238617.0,17.85,17.86,17.83,17.84,238617.0
2020-07-16 13:45:00,17.85,17.88,17.83,17.88,256971.0,17.85,17.88,17.83,17.88,256971.0
2020-07-16 13:50:00,17.88,17.88,17.86,17.87,354677.0,17.88,17.88,17.86,17.87,354677.0
2020-07-16 13:55:00,17.87,17.87,17.85,17.86,132615.0,17.87,17.87,17.85,17.86,132615.0
2020-07-16 14:00:00,17.85,17.86,17.83,17.84,310142.0,17.85,17.86,17.83,17.84,310142.0
2020-07-16 14:05:00,17.83,17.84,17.83,17.84,140352.0,17.83,17.84,17.83,17.84,140352.0
2020-07-16 14:10:00,17.84,17.85,17.83,17.84,192615.0,17.84,17.85,17.83,17.84,192615.0
2020-07-16 14:15:00,17.85,17.85,17.84,17.85,198094.0,17.85,17.85,17.84,17.85,198094.0
2020-07-16 14:20:00,17.85,17.86,17.84,17.85,139475.0,17.85,17.86,17.84,17.85,139475.0
2020-07-16 14:25:00,17.85,17.86,17.83,17.84,184207.0,17.85,17.86,17.83,17.84,184207.0
2020-07-16 14:30:00,17.84,17.87,17.84,17.86,273054.0,17.84,17.87,17.84,17.86,273054.0
2020-07-16 14:35:00,17.86,17.88,17.85,17.87,208940.0,17.86,17.88,17.85,17.87,208940.0
2020-07-16 14:40:00,17.86,17.87,17.85,17.86,397460.0,17.86,17.87,17.85,17.86,397460.0
2020-07-16 14:45:00,17.86,17.88,17.84,17.84,211896.0,17.86,17.88,17.84,17.84,211896.0
2020-07-16 14:50:00,17.85,17.86,17.83,17.84,125734.0,17.85,17.86,17.83,17.84,125734.0
2020-07-16 14:55:00,17.83,17.84,17.82,17.83,197787.0,17.83,17.84,17.82,17.83,197787.0
2020-07-16 15:00:00,17.83,17.83,17.81,17.82,250028.0,17.83,17.83,17.81,17.82,250028.0
2020-07-16 15:05:00,17.82,17.84,17.82,17.82,179616.0,17.82,17.84,17.82,17.82,179616.0
2020-07-16 15:10:00,17.83,17.84,17.81,17.84,276660.0,17.83,17.84,17.81,17.84,276660.0
2020-07-16 15:15:00,17.84,17.86,17.83,17.86,254639.0,17.84,17.86,17.83,17.86,254639.0
2020-07-16 15:20:00,17.86,17.86,17.84,17.84,122644.0,17.86,17.86,17.84,17.84,122644.0
2020-07-16 15:25:00,17.85,17.86,17.84,17.86,140693.0,17.85,17.86,17.84,17.86,140693.0
2020-07-16 15:30:00,17.86,17.86,17.85,17.86,92729.0,17.86,17.86,17.85,17.86,92729.0
2020-07-16 15:35:00,17.86,17.86,17.85,17.85,90517.0,17.86,17.86,17.85,17.85,90517.0
2020-07-16 15:40:00,17.86,17.86,17.82,17.82,610478.0,17.86,17.86,17.82,17.82,610478.0
2020-07-16 15:45:00,17.82,17.83,17.81,17.81,448597.0,17.82,17.83,17.81,17.81,448597.0
2020-07-16 15:50:00,17.81,17.82,17.78,17.82,1956916.0,17.81,17.82,17.78,17.82,1956916.0
2020-07-16 15:55:00,17.82,17.82,17.78,17.78,1196907.0,17.82,17.82,17.78,17.78,1196907.0
2020-07-17 09:30:00,17.98,17.99,17.94,17.97,687446.0,17.98,17.99,17.94,17.97,687446.0
2020-07-17 09:35:00,17.98,17.98,17.95,17.96,246775.0,17.98,17.98,17.95,17.96,246775.0
2020-07-17 09:40:00,17.95,17.97,17.93,17.94,354990.0,17.95,17.97,17.93,17.94,354990.0
2020-07-17 09:45:00,17.94,17.95,17.92,17.93,356225.0,17.94,17.95,17.92,17.93,356225.0
2020-07-17 09:50:00,17.94,17.98,17.93,17.96,264670.0,17.94,17.98,17.93,17.96,264670.0
2020-07-17 09:55:00,17.96,17.97,17.93,17.94,338384.0,17.96,17.97,17.93,17.94,338384.0
2020-07-17 10:00:00,17.95,17.97,17.94,17.96,284378.0,17.95,17.97,17.94,17.96,284378.0
2020-07-17 10:05:00,17.96,17.99,17.96,17.98,710211.0,17.96,17.99,17.96,17.98,710211.0
2020-07-17 10:10:00,17.98,18.0,17.96,17.98,474757.0,17.98,18.0,17.96,17.98,474757.0
2020-07-17 10:15:00,17.98,17.98,17.94,17.94,439740.0,17.98,17.98,17.94,17.94,439740.0
2020-07-17 10:20:00,17.94,17.95,17.93,17.95,305345.0,17.94,17.95,17.93,17.95,305345.0
2020-07-17 10:25:00,17.94,17.95,17.89,17.93,743351.0,17.94,17.95,17.89,17.93,743351.0
2020-07-17 10:30:00,17.93,17.95,17.92,17.94,258671.0,17.93,17.95,17.92,17.94,258671.0
2020-07-17 10:35:00,17.95,17.98,17.94,17.98,822586.0,17.95,17.98,17.94,17.98,822586.0
2020-07-17 10:40:00,17.98,17.99,17.97,17.98,401179.0,17.98,17.99,17.97,17.98,401179.0
2020-07-17 10:45:00,17.98,18.0,17.98,17.99,582956.0,17.98,18.0,17.98,17.99,582956.0
2020-07-17 10:50:00,17.98,18.01,17.97,18.01,459283.0,17.98,18.01,17.97,18.01,459283.0
2020-07-17 10:55:00,18.01,18.02,17.99,18.0,425222.0,18.01,18.02,17.99,18.0,425222.0
2020-07-17 11:00:00,18.0,18.02,17.99,18.0,447637.0,18.0,18.02,17.99,18.0,447637.0
2020-07-17 11:05:00,18.0,18.01,17.99,18.01,281484.0,18.0,18.01,17.99,18.01,281484.0
2020-07-17 11:10:00,18.01,18.03,18.0,18.02,373016.0,18.01,18.03,18.0,18.02,373016.0
2020-07-17 11:15:00,18.02,18.03,18.01,18.02,199860.0,18.02,18.03,18.01,18.02,199860.0
2020-07-17 11:20:00,18.02,18.04,18.02,18.03,211815.0,18.02,18.04,18.02,18.03,211815.0
2020-07-17 11:25:00,18.03,18.05,18.02,18.05,273609.0,18.03,18.05,18.02,18.05,273609.0
2020-07-17 11:30:00,18.05,18.06,18.03,18.05,267360.0,18.05,18.06,18.03,18.05,267360.0
2020-07-17 11:35:00,18.05,18.06,18.03,18.04,279815.0,18.05,18.06,18.03,18.04,279815.0
2020-07-17 11:40:00,18.04,18.04,18.02,18.02,242079.0,18.04,18.04,18.02,18.02,242079.0
2020-07-17 11:45:00,18.03,18.05,18.02,18.03,323794.0,18.03,18.05,18.02,18.03,323794.0
2020-07-17 11:50:00,18.03,18.03,18.01,18.03,386684.0,18.03,18.03,18.01,18.03,386684.0
2020-07-17 11:55:00,18.02,18.04,18.01,18.04,494311.0,18.02,18.04,18.01,18.04,494311.0
2020-07-17 12:00:00,18.04,18.07,18.03,18.05,483548.0,18.04,18.07,18.03,18.05,483548.0
2020-07-17 12:05:00,18.05,18.07,18.04,18.05,475528.0,18.05,18.07,18.04,18.05,475528.0
2020-07-17 12:10:00,18.05,18.06,18.05,18.06,312132.0,18.05,18.06,18.05,18.06,312132.0
2020-07-17 12:15:00,18.05,18.06,18.04,18.05,228397.0,18.05,18.06,18.04,18.05,228397.0
2020-07-17 12:20:00,18.05,18.06,18.04,18.05,303065.0,18.05,18.06,18.04,18.05,303065.0
2020-07-17 12:25:00,18.05,18.05,18.04,18.04,97955.0,18.05,18.05,18.04,18.04,97955.0
2020-07-17 12:30:00,18.05,18.05,18.03,18.03,246583.0,18.05,18.05,18.03,18.03,246583.0
2020-07-17 12:35:00,18.03,18.04,18.02,18.04,390466.0,18.03,18.04,18.02,18.04,390466.0
2020-07-17 12:40:00,18.03,18.04,18.03,18.04,51744.0,18.03,18.04,18.03,18.04,51744.0
2020-07-17 12:45:00,18.04,18.05,18.02,18.04,660711.0,18.04,18.05,18.02,18.04,660711.0
2020-07-17 12:50:00,18.04,18.05,18.03,18.04,242607.0,18.04,18.05,18.03,18.04,242607.0
2020-07-17 12:55:00,18.04,18.05,18.03,18.03,85941.0,18.04,18.05,18.03,18.03,85941.0
2020-07-17 13:00:00,18.04,18.05,18.03,18.03,108765.0,18.04,18.05,18.03,18.03,108765.0
2020-07-17 13:05:00,18.03,18.05,18.03,18.05,77981.0,18.03,18.05,18.03,18.05,77981.0
2020-07-17 13:10:00,18.04,18.05,18.04,18.04,57000.0,18.04,18.05,18.04,18.04,57000.0
2020-07-17 13:15:00,18.04,18.05,18.03,18.03,143620.0,18.04,18.05,18.03,18.03,143620.0
2020-07-17 13:20:00,18.03,18.05,18.03,18.04,546611.0,18.03,18.05,18.03,18.04,546611.0
2020-07-17 13:25:00,18.04,18.05,18.01,18.01,267706.0,18.04,18.05,18.01,18.01,267706.0
2020-07-17 13:30:00,18.01,18.03,18.01,18.02,157246.0,18.01,18.03,18.01,18.02,157246.0
2020-07-17 13:35:00,18.02,18.04,18.01,18.04,138302.0,18.02,18.04,18.01,18.04,138302.0
2020-07-17 13:40:00,18.04,18.04,18.02,18.03,105400.0,18.04,18.04,18.02,18.03,105400.0
2020-07-17 13:45:00,18.03,18.05,18.02,18.05,183158.0,18.03,18.05,18.02,18.05,183158.0
2020-07-17 13:50:00,18.05,18.06,18.04,18.05,253046.0,18.05,18.06,18.04,18.05,253046.0
2020-07-17 13:55:00,18.05,18.06,18.04,18.05,99718.0,18.05,18.06,18.04,18.05,99718.0
2020-07-17 14:00:00,18.06,18.06,18.05,18.05,125229.0,18.06,18.06,18.05,18.05,125229.0
2020-07-17 14:05:00,18.05,18.06,18.04,18.05,280738.0,18.05,18.06,18.04,18.05,280738.0
2020-07-17 14:10:00,18.05,18.06,18.05,18.06,103125.0,18.05,18.06,18.05,18.06,103125.0
2020-07-17 14:15:00,18.06,18.06,18.04,18.05,255931.0,18.06,18.06,18.04,18.05,255931.0
2020-07-17 14:20:00,18.05,18.05,18.04,18.05,84862.0,18.05,18.05,18.04,18.05,84862.0
2020-07-17 14:25:00,18.05,18.06,18.04,18.05,123819.0,18.05,18.06,18.04,18.05,123819.0
2020-07-17 14:30:00,18.06,18.06,18.03,18.03,200597.0,18.06,18.06,18.03,18.03,200597.0
2020-07-17 14:35:00,18.03,18.04,18.02,18.04,191370.0,18.03,18.04,18.02,18.04,191370.0
2020-07-17 14:40:00,18.04,18.05,18.03,18.04,159333.0,18.04,18.05,18.03,18.04,159333.0
2020-07-17 14:45:00,18.04,18.04,18.02,18.03,118375.0,18.04,18.04,18.02,18.03,118375.0
2020-07-17 14:50:00,18.03,18.05,18.02,18.04,280409.0,18.03,18.05,18.02,18.04,280409.0
2020-07-17 14:55:00,18.04,18.04,18.03,18.04,300022.0,18.04,18.04,18.03,18.04,300022.0
2020-07-17 15:00:00,18.04,18.05,18.03,18.03,312004.0,18.04,18.05,18.03,18.03,312004.0
2020-07-17 15:05:00,18.03,18.04,18.02,18.04,254735.0,18.03,18.04,18.02,18.04,254735.0
2020-07-17 15:10:00,18.04,18.04,18.03,18.04,229115.0,18.04,18.04,18.03,18.04,229115.0
2020-07-17 15:15:00,18.04,18.04,18.02,18.03,317265.0,18.04,18.04,18.02,18.03,317265.0
2020-07-17 15:20:00,18.03,18.03,18.02,18.03,669234.0,18.03,18.03,18.02,18.03,669234.0
2020-07-17 15:25:00,18.03,18.03,18.02,18.03,613708.0,18.03,18.03,18.02,18.03,613708.0
2020-07-17 15:30:00,18.03,18.03,18.02,18.03,315815.0,18.03,18.03,18.02,18.03,315815.0
2020-07-17 15:35:00,18.03,18.03,18.02,18.03,261498.0,18.03,18.03,18.02,18.03,261498.0
2020-07-17 15:40:00,18.03,18.04,18.02,18.04,1024314.0,18.03,18.04,18.02,18.04,1024314.0
2020-07-17 15:45:00,18.04,18.04,18.02,18.02,673875.0,18.04,18.04,18.02,18.02,673875.0
2020-07-17 15:50:00,18.02,18.03,18.0,18.01,1977008.0,18.02,18.03,18.0,18.01,1977008.0
2020-07-17 15:55:00,18.0,18.01,17.99,18.0,1393967.0,18.0,18.01,17.99,18.0,1393967.0
2020-07-20 09:30:00,18.36,18.4,18.27,18.3,2356276.0,18.36,18.4,18.27,18.3,2356276.0
2020-07-20 09:35:00,18.3,18.32,18.23,18.31,938917.0,18.3,18.32,18.23,18.31,938917.0
2020-07-20 09:40:00,18.31,18.32,18.27,18.28,645337.0,18.31,18.32,18.27,18.28,645337.0
2020-07-20 09:45:00,18.27,18.31,18.26,18.31,348282.0,18.27,18.31,18.26,18.31,348282.0
2020-07-20 09:50:00,18.3,18.34,18.3,18.34,597319.0,18.3,18.34,18.3,18.34,597319.0
2020-07-20 09:55:00,18.34,18.35,18.32,18.35,407690.0,18.34,18.35,18.32,18.35,407690.0
2020-07-20 10:00:00,18.35,18.39,18.34,18.38,467822.0,18.35,18.39,18.34,18.38,467822.0
2020-07-20 10:05:00,18.38,18.43,18.37,18.42,686762.0,18.38,18.43,18.37,18.42,686762.0
2020-07-20 10:10:00,18.42,18.43,18.4,18.42,376902.0,18.42,18.43,18.4,18.42,376902.0
2020-07-20 10:15:00,18.43,18.45,18.41,18.42,649084.0,18.43,18.45,18.41,18.42,649084.0
2020-07-20 10:20:00,18.43,18.43,18.4,18.41,590568.0,18.43,18.43,18.4,18.41,590568.0
2020-07-20 10:25:00,18.41,18.45,18.41,18.44,743758.0,18.41,18.45,18.41,18.44,743758.0
2020-07-20 10:30:00,18.44,18.46,18.42,18.46,709279.0,18.44,18.46,18.42,18.46,709279.0
2020-07-20 10:35:00,18.46,18.47,18.44,18.46,933331.0,18.46,18.47,18.44,18.46,933331.0
2020-07-20 10:40:00,18.47,18.48,18.42,18.43,823427.0,18.47,18.48,18.42,18.43,823427.0
2020-07-20 10:45:00,18.43,18.46,18.42,18.46,423474.0,18.43,18.46,18.42,18.46,423474.0
2020-07-20 10:50:00,18.46,18.46,18.43,18.44,857354.0,18.46,18.46,18.43,18.44,857354.0
2020-07-20 10:55:00,18.45,18.46,18.42,18.44,620882.0,18.45,18.46,18.42,18.44,620882.0
2020-07-20 11:00:00,18.44,18.46,18.43,18.43,610914.0,18.44,18.46,18.43,18.43,610914.0
2020-07-20 11:05:00,18.44,18.45,18.42,18.44,377229.0,18.44,18.45,18.42,18.44,377229.0
2020-07-20 11:10:00,18.44,18.45,18.43,18.44,643554.0,18.44,18.45,18.43,18.44,643554.0
2020-07-20 11:15:00,18.43,18.45,18.42,18.45,402994.0,18.43,18.45,18.42,18.45,402994.0
2020-07-20 11:20:00,18.45,18.45,18.43,18.45,659908.0,18.45,18.45,18.43,18.45,659908.0
2020-07-20 11:25:00,18.45,18.45,18.42,18.43,595858.0,18.45,18.45,18.42,18.43,595858.0
2020-07-20 11:30:00,18.42,18.43,18.4,18.4,980496.0,18.42,18.43,18.4,18.4,980496.0
2020-07-20 11:35:00,18.41,18.42,18.4,18.41,511838.0,18.41,18.42,18.4,18.41,511838.0
2020-07-20 11:40:00,18.41,18.41,18.39,18.39,204974.0,18.41,18.41,18.39,18.39,204974.0
2020-07-20 11:45:00,18.39,18.42,18.39,18.42,260155.0,18.39,18.42,18.39,18.42,260155.0
2020-07-20 11:50:00,18.42,18.42,18.4,18.42,292895.0,18.42,18.42,18.4,18.42,292895.0
2020-07-20 11:55:00,18.42,18.42,18.41,18.42,209224.0,18.42,18.42,18.41,18.42,209224.0
2020-07-20 12:00:00,18.42,18.42,18.36,18.37,602451.0,18.42,18.42,18.36,18.37,602451.0
2020-07-20 12:05:00,18.36,18.39,18.36,18.39,332467.0,18.36,18.39,18.36,18.39,332467.0
2020-07-20 12:10:00,18.38,18.4,18.38,18.39,264945.0,18.38,18.4,18.38,18.39,264945.0
2020-07-20 12:15:00,18.4,18.4,18.38,18.39,198119.0,18.4,18.4,18.38,18.39,198119.0
2020-07-20 12:20:00,18.4,18.4,18.37,18.39,365613.0,18.4,18.4,18.37,18.39,365613.0
2020-07-20 12:25:00,18.39,18.39,18.37,18.37,292318.0,18.39,18.39,18.37,18.37,292318.0
2020-07-20 12:30:00,18.38,18.39,18.37,18.39,223532.0,18.38,18.39,18.37,18.39,223532.0
2020-07-20 12:35:00,18.38,18.39,18.38,18.39,120553.0,18.38,18.39,18.38,18.39,120553.0
2020-07-20 12:40:00,18.39,18.4,18.38,18.39,166048.0,18.39,18.4,18.38,18.39,166048.0
2020-07-20 12:45:00,18.39,18.41,18.39,18.4,175043.0,18.39,18.41,18.39,18.4,175043.0
2020-07-20 12:50:00,18.41,18.43,18.4,18.43,257607.0,18.41,18.43,18.4,18.43,257607.0
2020-07-20 12:55:00,18.43,18.43,18.41,18.41,323957.0,18.43,18.43,18.41,18.41,323957.0
2020-07-20 13:00:00,18.41,18.42,18.4,18.41,149080.0,18.41,18.42,18.4,18.41,149080.0
2020-07-20 13:05:00,18.41,18.42,18.41,18.42,71787.0,18.41,18.42,18.41,18.42,71787.0
2020-07-20 13:10:00,18.42,18.43,18.41,18.41,176604.0,18.42,18.43,18.41,18.41,176604.0
2020-07-20 13:15:00,18.41,18.42,18.4,18.41,344178.0,18.41,18.42,18.4,18.41,344178.0
2020-07-20 13:20:00,18.4,18.42,18.4,18.41,189488.0,18.4,18.42,18.4,18.41,189488.0
2020-07-20 13:25:00,18.41,18.43,18.4,18.43,244229.0,18.41,18.43,18.4,18.43,244229.0
2020-07-20 13:30:00,18.43,18.43,18.41,18.41,100959.0,18.43,18.43,18.41,18.41,100959.0
2020-07-20 13:35:00,18.42,18.42,18.41,18.42,134847.0,18.42,18.42,18.41,18.42,134847.0
2020-07-20 13:40:00,18.42,18.44,18.41,18.43,339846.0,18.42,18.44,18.41,18.43,339846.0
2020-07-20 13:45:00,18.43,18.44,18.42,18.44,70488.0,18.43,18.44,18.42,18.44,70488.0
2020-07-20 13:50:00,18.44,18.45,18.43,18.43,455258.0,18.44,18.45,18.43,18.43,455258.0
2020-07-20 13:55:00,18.43,18.47,18.43,18.47,723622.0,18.43,18.47,18.43,18.47,723622.0
2020-07-20 14:00:00,18.46,18.47,18.44,18.46,479182.0,18.46,18.47,18.44,18.46,479182.0
2020-07-20 14:05:00,18.46,18.48,18.45,18.47,450748.0,18.46,18.48,18.45,18.47,450748.0
2020-07-20 14:10:00,18.46,18.48,18.46,18.47,328164.0,18.46,18.48,18.46,18.47,328164.0
2020-07-20 14:15:00,18.47,18.48,18.46,18.47,321565.0,18.47,18.48,18.46,18.47,321565.0
2020-07-20 14:20:00,18.48,18.5,18.47,18.5,262489.0,18.48,18.5,18.47,18.5,262489.0
2020-07-20 14:25:00,18.49,18.5,18.48,18.5,650225.0,18.49,18.5,18.48,18.5,650225.0
2020-07-20 14:30:00,18.49,18.5,18.49,18.5,152242.0,18.49,18.5,18.49,18.5,152242.0
2020-07-20 14:35:00,18.5,18.51,18.49,18.5,626507.0,18.5,18.51,18.49,18.5,626507.0
2020-07-20 14:40:00,18.5,18.52,18.49,18.52,449868.0,18.5,18.52,18.49,18.52,449868.0
2020-07-20 14:45:00,18.52,18.53,18.51,18.52,297678.0,18.52,18.53,18.51,18.52,297678.0
2020-07-20 14:50:00,18.52,18.53,18.51,18.53,585133.0,18.52,18.53,18.51,18.53,585133.0
2020-07-20 14:55:00,18.53,18.54,18.52,18.53,950693.0,18.53,18.54,18.52,18.53,950693.0
2020-07-20 15:00:00,18.53,18.53,18.52,18.53,234194.0,18.53,18.53,18.52,18.53,234194.0
2020-07-20 15:05:00,18.53,18.54,18.52,18.54,386405.0,18.53,18.54,18.52,18.54,386405.0
2020-07-20 15:10:00,18.54,18.54,18.51,18.53,314993.0,18.54,18.54,18.51,18.53,314993.0
2020-07-20 15:15:00,18.53,18.55,18.52,18.54,302247.0,18.53,18.55,18.52,18.54,302247.0
2020-07-20 15:20:00,18.54,18.56,18.54,18.55,651765.0,18.54,18.56,18.54,18.55,651765.0
2020-07-20 15:25:00,18.55,18.55,18.54,18.55,212504.0,18.55,18.55,18.54,18.55,212504.0
2020-07-20 15:30:00,18.55,18.55,18.53,18.54,451963.0,18.55,18.55,18.53,18.54,451963.0
2020-07-20 15:35:00,18.54,18.56,18.53,18.54,669828.0,18.54,18.56,18.53,18.54,669828.0
2020-07-20 15:40:00,18.55,18.55,18.54,18.55,363824.0,18.55,18.55,18.54,18.55,363824.0
2020-07-20 15:45:00,18.55,18.57,18.54,18.55,512010.0,18.55,18.57,18.54,18.55,512010.0
2020-07-20 15:50:00,18.56,18.56,18.54,18.55,1196618.0,18.56,18.56,18.54,18.55,1196618.0
2020-07-20 15:55:00,18.55,18.55,18.54,18.54,1013651.0,18.55,18.55,18.54,18.54,1013651.0
2020-07-21 09:30:00,19.52,19.52,19.42,19.44,3374800.0,19.52,19.52,19.42,19.44,3374800.0
2020-07-21 09:35:00,19.44,19.52,19.42,19.51,1944715.0,19.44,19.52,19.42,19.51,1944715.0
2020-07-21 09:40:00,19.5,19.53,19.46,19.5,1714682.0,19.5,19.53,19.46,19.5,1714682.0
2020-07-21 09:45:00,19.5,19.57,19.49,19.56,1765060.0,19.5,19.57,19.49,19.56,1765060.0
2020-07-21 09:50:00,19.57,19.63,19.55,19.62,1525118.0,19.57,19.63,19.55,19.62,1525118.0
2020-07-21 09:55:00,19.61,19.66,19.61,19.64,1197243.0,19.61,19.66,19.61,19.64,1197243.0
2020-07-21 10:00:00,19.64,19.72,19.63,19.71,1638540.0,19.64,19.72,19.63,19.71,1638540.0
2020-07-21 10:05:00,19.71,19.74,19.66,19.66,1715161.0,19.71,19.74,19.66,19.66,1715161.0
2020-07-21 10:10:00,19.66,19.69,19.64,19.64,1227788.0,19.66,19.69,19.64,19.64,1227788.0
2020-07-21 10:15:00,19.64,19.69,19.64,19.68,1243472.0,19.64,19.69,19.64,19.68,1243472.0
2020-07-21 10:20:00,19.68,19.68,19.64,19.66,2577897.0,19.68,19.68,19.64,19.66,2577897.0
2020-07-21 10:25:00,19.66,19.68,19.58,19.58,980096.0,19.66,19.68,19.58,19.58,980096.0
2020-07-21 10:30:00,19.59,19.63,19.59,19.63,739914.0,19.59,19.63,19.59,19.63,739914.0
2020-07-21 10:35:00,19.63,19.63,19.52,19.53,1006946.0,19.63,19.63,19.52,19.53,1006946.0
2020-07-21 10:40:00,19.54,19.57,19.51,19.53,883829.0,19.54,19.57,19.51,19.53,883829.0
2020-07-21 10:45:00,19.52,19.56,19.5,19.52,801947.0,19.52,19.56,19.5,19.52,801947.0
2020-07-21 10:50:00,19.52,19.54,19.49,19.51,1053325.0,19.52,19.54,19.49,19.51,1053325.0
2020-07-21 10:55:00,19.51,19.57,19.5,19.56,830773.0,19.51,19.57,19.5,19.56,830773.0
2020-07-21 11:00:00,19.56,19.59,19.55,19.59,683425.0,19.56,19.59,19.55,19.59,683425.0
2020-07-21 11:05:00,19.58,19.61,19.58,19.6,450036.0,19.58,19.61,19.58,19.6,450036.0
2020-07-21 11:10:00,19.6,19.63,19.59,19.63,657756.0,19.6,19.63,19.59,19.63,657756.0
2020-07-21 11:15:00,19.63,19.66,19.62,19.66,746660.0,19.63,19.66,19.62,19.66,746660.0
2020-07-21 11:20:00,19.66,19.67,19.65,19.66,627524.0,19.66,19.67,19.65,19.66,627524.0
2020-07-21 11:25:00,19.65,19.67,19.65,19.67,285792.0,19.65,19.67,19.65,19.67,285792.0
2020-07-21 11:30:00,19.67,19.67,19.65,19.66,505846.0,19.67,19.67,19.65,19.66,505846.0
2020-07-21 11:35:00,19.67,19.67,19.61,19.63,582381.0,19.67,19.67,19.61,19.63,582381.0
2020-07-21 11:40:00,19.62,19.64,19.61,19.63,890980.0,19.62,19.64,19.61,19.63,890980.0
2020-07-21 11:45:00,19.62,19.63,19.6,19.6,813303.0,19.62,19.63,19.6,19.6,813303.0
2020-07-21 11:50:00,19.6,19.61,19.58,19.59,471062.0,19.6,19.61,19.58,19.59,471062.0
2020-07-21 11:55:00,19.59,19.6,19.56,19.57,1130670.0,19.59,19.6,19.56,19.57,1130670.0
2020-07-21 12:00:00,19.57,19.57,19.53,19.54,2154817.0,19.57,19.57,19.53,19.54,2154817.0
2020-07-21 12:05:00,19.55,19.57,19.54,19.54,512791.0,19.55,19.57,19.54,19.54,512791.0
2020-07-21 12:10:00,19.54,19.55,19.52,19.52,372808.0,19.54,19.55,19.52,19.52,372808.0
2020-07-21 12:15:00,19.52,19.56,19.52,19.56,329449.0,19.52,19.56,19.52,19.56,329449.0
2020-07-21 12:20:00,19.56,19.58,19.55,19.57,356850.0,19.56,19.58,19.55,19.57,356850.0
2020-07-21 12:25:00,19.57,19.59,19.56,19.57,426914.0,19.57,19.59,19.56,19.57,426914.0
2020-07-21 12:30:00,19.57,19.6,19.57,19.57,337881.0,19.57,19.6,19.57,19.57,337881.0
2020-07-21 12:35:00,19.57,19.58,19.56,19.58,345996.0,19.57,19.58,19.56,19.58,345996.0
2020-07-21 12:40:00,19.58,19.59,19.57,19.58,302145.0,19.58,19.59,19.57,19.58,302145.0
2020-07-21 12:45:00,19.59,19.59,19.56,19.56,236872.0,19.59,19.59,19.56,19.56,236872.0
2020-07-21 12:50:00,19.56,19.6,19.56,19.6,190292.0,19.56,19.6,19.56,19.6,190292.0
2020-07-21 12:55:00,19.6,19.64,19.59,19.63,571186.0,19.6,19.64,19.59,19.63,571186.0
2020-07-21 13:00:00,19.63,19.65,19.63,19.64,273120.0,19.63,19.65,19.63,19.64,273120.0
2020-07-21 13:05:00,19.64,19.66,19.64,19.64,422866.0,19.64,19.66,19.64,19.64,422866.0
2020-07-21 13:10:00,19.65,19.66,19.64,19.64,576600.0,19.65,19.66,19.64,19.64,576600.0
2020-07-21 13:15:00,19.64,19.68,19.64,19.68,892183.0,19.64,19.68,19.64,19.68,892183.0
2020-07-21 13:20:00,19.68,19.7,19.67,19.7,603333.0,19.68,19.7,19.67,19.7,603333.0
2020-07-21 13:25:00,19.7,19.7,19.68,19.7,407306.0,19.7,19.7,19.68,19.7,407306.0
2020-07-21 13:30:00,19.7,19.7,19.68,19.69,298273.0,19.7,19.7,19.68,19.69,298273.0
2020-07-21 13:35:00,19.7,19.7,19.69,19.7,200265.0,19.7,19.7,19.69,19.7,200265.0
2020-07-21 13:40:00,19.7,19.73,19.7,19.73,542649.0,19.7,19.73,19.7,19.73,542649.0
2020-07-21 13:45:00,19.73,19.76,19.72,19.75,773767.0,19.73,19.76,19.72,19.75,773767.0
2020-07-21 13:50:00,19.75,19.75,19.72,19.74,660906.0,19.75,19.75,19.72,19.74,660906.0
2020-07-21 13:55:00,19.73,19.76,19.73,19.76,423941.0,19.73,19.76,19.73,19.76,423941.0
2020-07-21 14:00:00,19.76,19.79,19.76,19.78,923055.0,19.76,19.79,19.76,19.78,923055.0
2020-07-21 14:05:00,19.78,19.81,19.77,19.81,862849.0,19.78,19.81,19.77,19.81,862849.0
2020-07-21 14:10:00,19.8,19.81,19.76,19.78,688795.0,19.8,19.81,19.76,19.78,688795.0
2020-07-21 14:15:00,19.78,19.82,19.77,19.8,1473737.0,19.78,19.82,19.77,19.8,1473737.0
2020-07-21 14:20:00,19.8,19.81,19.79,19.8,589799.0,19.8,19.81,19.79,19.8,589799.0
2020-07-21 14:25:00,19.8,19.83,19.79,19.82,593154.0,19.8,19.83,19.79,19.82,593154.0
2020-07-21 14:30:00,19.82,19.83,19.81,19.81,437472.0,19.82,19.83,19.81,19.81,437472.0
2020-07-21 14:35:00,19.82,19.82,19.78,19.79,658760.0,19.82,19.82,19.78,19.79,658760.0
2020-07-21 14:40:00,19.8,19.83,19.79,19.82,557479.0,19.8,19.83,19.79,19.82,557479.0
2020-07-21 14:45:00,19.82,19.82,19.8,19.82,395407.0,19.82,19.82,19.8,19.82,395407.0
2020-07-21 14:50:00,19.82,19.84,19.81,19.84,821596.0,19.82,19.84,19.81,19.84,821596.0
2020-07-21 14:55:00,19.83,19.84,19.82,19.82,1154708.0,19.83,19.84,19.82,19.82,1154708.0
2020-07-21 15:00:00,19.82,19.85,19.81,19.85,659342.0,19.82,19.85,19.81,19.85,659342.0
2020-07-21 15:05:00,19.85,19.88,19.84,19.87,972302.0,19.85,19.88,19.84,19.87,972302.0
2020-07-21 15:10:00,19.87,19.87,19.83,19.84,592260.0,19.87,19.87,19.83,19.84,592260.0
2020-07-21 15:15:00,19.84,19.85,19.77,19.78,965099.0,19.84,19.85,19.77,19.78,965099.0
2020-07-21 15:20:00,19.78,19.78,19.74,19.74,906364.0,19.78,19.78,19.74,19.74,906364.0
2020-07-21 15:25:00,19.74,19.76,19.73,19.73,661414.0,19.74,19.76,19.73,19.73,661414.0
2020-07-21 15:30:00,19.73,19.76,19.73,19.75,694741.0,19.73,19.76,19.73,19.75,694741.0
2020-07-21 15:35:00,19.74,19.75,19.69,19.7,651767.0,19.74,19.75,19.69,19.7,651767.0
2020-07-21 15:40:00,19.69,19.72,19.67,19.71,964112.0,19.69,19.72,19.67,19.71,964112.0
2020-07-21 15:45:00,19.71,19.74,19.7,19.73,1360132.0,19.71,19.74,19.7,19.73,1360132.0
2020-07-21 15:50:00,19.72,19.73,19.66,19.7,1237757.0,19.72,19.73,19.66,19.7,1237757.0
2020-07-21 15:55:00,19.7,19.71,19.66,19.69,2805677.0,19.7,19.71,19.66,19.69,2805677.0
2020-07-22 09:30:00,20.65,20.68,20.51,20.59,3820821.0,20.65,20.68,20.51,20.59,3820821.0
2020-07-22 09:35:00,20.59,20.7,20.56,20.68,3171646.0,20.59,20.7,20.56,20.68,3171646.0
2020-07-22 09:40:00,20.68,20.73,20.65,20.67,3208790.0,20.68,20.73,20.65,20.67,3208790.0
2020-07-22 09:45:00,20.66,20.68,20.6,20.65,1999220.0,20.66,20.68,20.6,20.65,1999220.0
2020-07-22 09:50:00,20.65,20.71,20.64,20.69,1705467.0,20.65,20.71,20.64,20.69,1705467.0
2020-07-22 09:55:00,20.7,20.75,20.68,20.73,1637740.0,20.7,20.75,20.68,20.73,1637740.0
2020-07-22 10:00:00,20.73,20.74,20.65,20.69,1858780.0,20.73,20.74,20.65,20.69,1858780.0
2020-07-22 10:05:00,20.68,20.71,20.63,20.66,2448654.0,20.68,20.71,20.63,20.66,2448654.0
2020-07-22 10:10:00,20.66,20.71,20.65,20.71,918513.0,20.66,20.71,20.65,20.71,918513.0
2020-07-22 10:15:00,20.71,20.8,20.7,20.8,1994470.0,20.71,20.8,20.7,20.8,1994470.0
2020-07-22 10:20:00,20.8,20.89,20.79,20.86,3851736.0,20.8,20.89,20.79,20.86,3851736.0
2020-07-22 10:25:00,20.86,20.86,20.79,20.8,1462903.0,20.86,20.86,20.79,20.8,1462903.0
2020-07-22 10:30:00,20.81,20.84,20.78,20.79,1768373.0,20.81,20.84,20.78,20.79,1768373.0
2020-07-22 10:35:00,20.79,20.87,20.78,20.85,1390096.0,20.79,20.87,20.78,20.85,1390096.0
2020-07-22 10:40:00,20.85,20.86,20.82,20.84,1388673.0,20.85,20.86,20.82,20.84,1388673.0
2020-07-22 10:45:00,20.83,20.86,20.74,20.76,1710712.0,20.83,20.86,20.74,20.76,1710712.0
2020-07-22 10:50:00,20.76,20.76,20.62,20.64,1857319.0,20.76,20.76,20.62,20.64,1857319.0
2020-07-22 10:55:00,20.64,20.69,20.58,20.68,1204588.0,20.64,20.69,20.58,20.68,1204588.0
2020-07-22 11:00:00,20.68,20.69,20.62,20.65,1470124.0,20.68,20.69,20.62,20.65,1470124.0
2020-07-22 11:05:00,20.64,20.67,20.6,20.62,776390.0,20.64,20.67,20.6,20.62,776390.0
2020-07-22 11:10:00,20.63,20.72,20.62,20.68,1103237.0,20.63,20.72,20.62,20.68,1103237.0
2020-07-22 11:15:00,20.69,20.77,20.68,20.73,1243748.0,20.69,20.77,20.68,20.73,1243748.0
2020-07-22 11:20:00,20.73,20.77,20.72,20.76,708246.0,20.73,20.77,20.72,20.76,708246.0
2020-07-22 11:25:00,20.76,20.85,20.75,20.84,1357922.0,20.76,20.85,20.75,20.84,1357922.0
2020-07-22 11:30:00,20.84,20.86,20.81,20.84,1370675.0,20.84,20.86,20.81,20.84,1370675.0
2020-07-22 11:35:00,20.85,20.91,20.84,20.9,1439644.0,20.85,20.91,20.84,20.9,1439644.0
2020-07-22 11:40:00,20.9,20.94,20.86,20.92,1639896.0,20.9,20.94,20.86,20.92,1639896.0
2020-07-22 11:45:00,20.92,20.94,20.9,20.94,1223097.0,20.92,20.94,20.9,20.94,1223097.0
2020-07-22 11:50:00,20.94,20.95,20.88,20.92,1111397.0,20.94,20.95,20.88,20.92,1111397.0
2020-07-22 11:55:00,20.93,20.94,20.88,20.9,1075547.0,20.93,20.94,20.88,20.9,1075547.0
2020-07-22 12:00:00,20.91,20.91,20.84,20.85,1225400.0,20.91,20.91,20.84,20.85,1225400.0
2020-07-22 12:05:00,20.84,20.87,20.8,20.86,1529747.0,20.84,20.87,20.8,20.86,1529747.0
2020-07-22 12:10:00,20.86,21.0,20.85,20.99,1840522.0,20.86,21.0,20.85,20.99,1840522.0
2020-07-22 12:15:00,20.99,21.13,20.96,21.09,2175779.0,20.99,21.13,20.96,21.09,2175779.0
2020-07-22 12:20:00,21.09,21.3,21.08,21.23,3020222.0,21.09,21.3,21.08,21.23,3020222.0
2020-07-22 12:25:00,21.23,21.26,21.16,21.18,2036184.0,21.23,21.26,21.16,21.18,2036184.0
2020-07-22 12:30:00,21.18,21.23,21.15,21.21,1126702.0,21.18,21.23,21.15,21.21,1126702.0
2020-07-22 12:35:00,21.21,21.21,21.1,21.15,1537603.0,21.21,21.21,21.1,21.15,1537603.0
2020-07-22 12:40:00,21.15,21.16,21.11,21.12,804188.0,21.15,21.16,21.11,21.12,804188.0
2020-07-22 12:45:00,21.12,21.13,21.04,21.07,1323473.0,21.12,21.13,21.04,21.07,1323473.0
2020-07-22 12:50:00,21.07,21.19,21.07,21.16,1107344.0,21.07,21.19,21.07,21.16,1107344.0
2020-07-22 12:55:00,21.16,21.19,21.12,21.17,1000551.0,21.16,21.19,21.12,21.17,1000551.0
2020-07-22 13:00:00,21.18,21.19,21.12,21.16,1623988.0,21.18,21.19,21.12,21.16,1623988.0
2020-07-22 13:05:00,21.17,21.19,21.15,21.18,899284.0,21.17,21.19,21.15,21.18,899284.0
2020-07-22 13:10:00,21.18,21.23,21.17,21.19,1027646.0,21.18,21.23,21.17,21.19,1027646.0
2020-07-22 13:15:00,21.2,21.2,21.15,21.2,961787.0,21.2,21.2,21.15,21.2,961787.0
2020-07-22 13:20:00,21.2,21.37,21.19,21.29,1935666.0,21.2,21.37,21.19,21.29,1935666.0
2020-07-22 13:25:00,21.29,21.29,21.11,21.18,2987184.0,21.29,21.29,21.11,21.18,2987184.0
2020-07-22 13:30:00,21.19,21.2,21.1,21.13,1439138.0,21.19,21.2,21.1,21.13,1439138.0
2020-07-22 13:35:00,21.13,21.13,21.05,21.12,1260021.0,21.13,21.13,21.05,21.12,1260021.0
2020-07-22 13:40:00,21.12,21.17,21.11,21.13,657465.0,21.12,21.17,21.11,21.13,657465.0
2020-07-22 13:45:00,21.13,21.13,21.09,21.11,527290.0,21.13,21.13,21.09,21.11,527290.0
2020-07-22 13:50:00,21.11,21.12,21.03,21.07,1261783.0,21.11,21.12,21.03,21.07,1261783.0
2020-07-22 13:55:00,21.07,21.11,21.04,21.1,949718.0,21.07,21.11,21.04,21.1,949718.0
2020-07-22 14:00:00,21.11,21.17,21.1,21.17,1321226.0,21.11,21.17,21.1,21.17,1321226.0
2020-07-22 14:05:00,21.16,21.17,21.12,21.17,609854.0,21.16,21.17,21.12,21.17,609854.0
2020-07-22 14:10:00,21.17,21.18,21.13,21.15,567362.0,21.17,21.18,21.13,21.15,567362.0
2020-07-22 14:15:00,21.16,21.19,21.14,21.17,735337.0,21.16,21.19,21.14,21.17,735337.0
2020-07-22 14:20:00,21.18,21.18,21.14,21.15,622150.0,21.18,21.18,21.14,21.15,622150.0
2020-07-22 14:25:00,21.14,21.19,21.14,21.18,441696.0,21.14,21.19,21.14,21.18,441696.0
2020-07-22 14:30:00,21.18,21.21,21.14,21.2,638640.0,21.18,21.21,21.14,21.2,638640.0
2020-07-22 14:35:00,21.2,21.28,21.16,21.27,1092411.0,21.2,21.28,21.16,21.27,1092411.0
2020-07-22 14:40:00,21.27,21.29,21.21,21.28,1138925.0,21.27,21.29,21.21,21.28,1138925.0
2020-07-22 14:45:00,21.28,21.32,21.27,21.31,1604421.0,21.28,21.32,21.27,21.31,1604421.0
2020-07-22 14:50:00,21.31,21.35,21.28,21.29,986164.0,21.31,21.35,21.28,21.29,986164.0
2020-07-22 14:55:00,21.3,21.32,21.27,21.3,765051.0,21.3,21.32,21.27,21.3,765051.0
2020-07-22 15:00:00,21.3,21.32,21.25,21.28,839523.0,21.3,21.32,21.25,21.28,839523.0
2020-07-22 15:05:00,21.29,21.29,21.24,21.25,466129.0,21.29,21.29,21.24,21.25,466129.0
2020-07-22 15:10:00,21.25,21.3,21.24,21.28,479364.0,21.25,21.3,21.24,21.28,479364.0
2020-07-22 15:15:00,21.29,21.33,21.27,21.3,949587.0,21.29,21.33,21.27,21.3,949587.0
2020-07-22 15:20:00,21.3,21.33,21.29,21.32,452636.0,21.3,21.33,21.29,21.32,452636.0
2020-07-22 15:25:00,21.33,21.34,21.29,21.32,988062.0,21.33,21.34,21.29,21.32,988062.0
2020-07-22 15:30:00,21.32,21.39,21.32,21.39,1158929.0,21.32,21.39,21.32,21.39,1158929.0
2020-07-22 15:35:00,21.39,21.39,21.32,21.35,1450005.0,21.39,21.39,21.32,21.35,1450005.0
2020-07-22 15:40:00,21.35,21.43,21.34,21.43,1536764.0,21.35,21.43,21.34,21.43,1536764.0
2020-07-22 15:45:00,21.42,21.45,21.35,21.39,2010643.0,21.42,21.45,21.35,21.39,2010643.0
2020-07-22 15:50:00,21.4,21.4,21.33,21.38,2017786.0,21.4,21.4,21.33,21.38,2017786.0
2020-07-22 15:55:00,21.38,21.45,21.37,21.43,3850856.0,21.38,21.45,21.37,21.43,3850856.0
2020-07-23 09:30:00,21.1,21.12,20.93,20.94,4377869.0,21.1,21.12,20.93,20.94,4377869.0
2020-07-23 09:35:00,20.94,20.96,20.81,20.89,2678844.0,20.94,20.96,20.81,20.89,2678844.0
2020-07-23 09:40:00,20.89,20.96,20.88,20.95,1839178.0,20.89,20.96,20.88,20.95,1839178.0
2020-07-23 09:45:00,20.95,21.02,20.94,21.0,2105846.0,20.95,21.02,20.94,21.0,2105846.0
2020-07-23 09:50:00,21.0,21.1,20.99,21.07,1425242.0,21.0,21.1,20.99,21.07,1425242.0
2020-07-23 09:55:00,21.07,21.13,21.05,21.11,976019.0,21.07,21.13,21.05,21.11,976019.0
2020-07-23 10:00:00,21.11,21.11,21.02,21.05,1246911.0,21.11,21.11,21.02,21.05,1246911.0
2020-07-23 10:05:00,21.04,21.09,21.03,21.07,1009025.0,21.04,21.09,21.03,21.07,1009025.0
2020-07-23 10:10:00,21.07,21.08,20.98,20.98,1232718.0,21.07,21.08,20.98,20.98,1232718.0
2020-07-23 10:15:00,20.99,21.04,20.98,20.99,879189.0,20.99,21.04,20.98,20.99,879189.0
2020-07-23 10:20:00,20.99,21.02,20.95,21.0,1544330.0,20.99,21.02,20.95,21.0,1544330.0
2020-07-23 10:25:00,21.0,21.09,20.99,21.08,977980.0,21.0,21.09,20.99,21.08,977980.0
2020-07-23 10:30:00,21.08,21.11,21.07,21.1,811636.0,21.08,21.11,21.07,21.1,811636.0
2020-07-23 10:35:00,21.1,21.2,21.07,21.2,1377507.0,21.1,21.2,21.07,21.2,1377507.0
2020-07-23 10:40:00,21.2,21.24,21.15,21.2,1369453.0,21.2,21.24,21.15,21.2,1369453.0
2020-07-23 10:45:00,21.19,21.2,21.14,21.17,910737.0,21.19,21.2,21.14,21.17,910737.0
2020-07-23 10:50:00,21.17,21.19,21.15,21.17,804046.0,21.17,21.19,21.15,21.17,804046.0
2020-07-23 10:55:00,21.16,21.24,21.16,21.21,820125.0,21.16,21.24,21.16,21.21,820125.0
2020-07-23 11:00:00,21.21,21.21,21.17,21.18,746169.0,21.21,21.21,21.17,21.18,746169.0
2020-07-23 11:05:00,21.18,21.25,21.15,21.25,868171.0,21.18,21.25,21.15,21.25,868171.0
2020-07-23 11:10:00,21.25,21.31,21.24,21.3,930116.0,21.25,21.31,21.24,21.3,930116.0
2020-07-23 11:15:00,21.3,21.39,21.27,21.37,1355910.0,21.3,21.39,21.27,21.37,1355910.0
2020-07-23 11:20:00,21.38,21.38,21.33,21.36,979004.0,21.38,21.38,21.33,21.36,979004.0
2020-07-23 11:25:00,21.36,21.46,21.34,21.46,1505840.0,21.36,21.46,21.34,21.46,1505840.0
2020-07-23 11:30:00,21.46,21.47,21.38,21.44,1429576.0,21.46,21.47,21.38,21.44,1429576.0
2020-07-23 11:35:00,21.43,21.51,21.4,21.51,2071536.0,21.43,21.51,21.4,21.51,2071536.0
2020-07-23 11:40:00,21.51,21.51,21.45,21.46,1797204.0,21.51,21.51,21.45,21.46,1797204.0
2020-07-23 11:45:00,21.45,21.47,21.37,21.43,1854797.0,21.45,21.47,21.37,21.43,1854797.0
2020-07-23 11:50:00,21.42,21.43,21.34,21.37,1414422.0,21.42,21.43,21.34,21.37,1414422.0
2020-07-23 11:55:00,21.38,21.41,21.34,21.36,954444.0,21.38,21.41,21.34,21.36,954444.0
2020-07-23 12:00:00,21.36,21.36,21.21,21.23,1635190.0,21.36,21.36,21.21,21.23,1635190.0
2020-07-23 12:05:00,21.22,21.23,21.16,21.17,1577307.0,21.22,21.23,21.16,21.17,1577307.0
2020-07-23 12:10:00,21.18,21.25,21.15,21.25,1235399.0,21.18,21.25,21.15,21.25,1235399.0
2020-07-23 12:15:00,21.25,21.25,21.19,21.21,572629.0,21.25,21.25,21.19,21.21,572629.0
2020-07-23 12:20:00,21.21,21.28,21.21,21.27,710731.0,21.21,21.28,21.21,21.27,710731.0
2020-07-23 12:25:00,21.26,21.31,21.26,21.3,633863.0,21.26,21.31,21.26,21.3,633863.0
2020-07-23 12:30:00,21.3,21.31,21.26,21.27,428949.0,21.3,21.31,21.26,21.27,428949.0
2020-07-23 12:35:00,21.27,21.28,21.19,21.24,648206.0,21.27,21.28,21.19,21.24,648206.0
2020-07-23 12:40:00,21.23,21.28,21.23,21.24,482010.0,21.23,21.28,21.23,21.24,482010.0
2020-07-23 12:45:00,21.23,21.26,21.22,21.23,414273.0,21.23,21.26,21.22,21.23,414273.0
2020-07-23 12:50:00,21.24,21.25,21.12,21.14,574394.0,21.24,21.25,21.12,21.14,574394.0
2020-07-23 12:55:00,21.13,21.19,21.08,21.17,1202707.0,21.13,21.19,21.08,21.17,1202707.0
2020-07-23 13:00:00,21.18,21.23,21.16,21.22,425463.0,21.18,21.23,21.16,21.22,425463.0
2020-07-23 13:05:00,21.22,21.25,21.2,21.22,842668.0,21.22,21.25,21.2,21.22,842668.0
2020-07-23 13:10:00,21.22,21.24,21.18,21.23,443989.0,21.22,21.24,21.18,21.23,443989.0
2020-07-23 13:15:00,21.23,21.23,21.15,21.18,543445.0,21.23,21.23,21.15,21.18,543445.0
2020-07-23 13:20:00,21.18,21.2,21.16,21.17,426732.0,21.18,21.2,21.16,21.17,426732.0
2020-07-23 13:25:00,21.18,21.22,21.17,21.19,299976.0,21.18,21.22,21.17,21.19,299976.0
2020-07-23 13:30:00,21.19,21.2,21.14,21.15,470454.0,21.19,21.2,21.14,21.15,470454.0
2020-07-23 13:35:00,21.14,21.16,21.12,21.14,585368.0,21.14,21.16,21.12,21.14,585368.0
2020-07-23 13:40:00,21.14,21.15,21.07,21.08,641096.0,21.14,21.15,21.07,21.08,641096.0
2020-07-23 13:45:00,21.08,21.09,21.02,21.02,778935.0,21.08,21.09,21.02,21.02,778935.0
2020-07-23 13:50:00,21.02,21.03,20.97,21.0,1856768.0,21.02,21.03,20.97,21.0,1856768.0
2020-07-23 13:55:00,21.01,21.08,20.97,21.07,1709781.0,21.01,21.08,20.97,21.07,1709781.0
2020-07-23 14:00:00,21.07,21.09,21.0,21.01,819450.0,21.07,21.09,21.0,21.01,819450.0
2020-07-23 14:05:00,21.01,21.03,20.93,20.96,1224436.0,21.01,21.03,20.93,20.96,1224436.0
2020-07-23 14:10:00,20.95,20.96,20.82,20.84,2077499.0,20.95,20.96,20.82,20.84,2077499.0
2020-07-23 14:15:00,20.84,20.9,20.72,20.88,2827129.0,20.84,20.9,20.72,20.88,2827129.0
2020-07-23 14:20:00,20.88,20.97,20.84,20.96,2443302.0,20.88,20.97,20.84,20.96,2443302.0
2020-07-23 14:25:00,20.96,21.04,20.94,21.03,1481475.0,20.96,21.04,20.94,21.03,1481475.0
2020-07-23 14:30:00,21.02,21.08,20.97,21.07,1753863.0,21.02,21.08,20.97,21.07,1753863.0
2020-07-23 14:35:00,21.07,21.12,21.05,21.05,846387.0,21.07,21.12,21.05,21.05,846387.0
2020-07-23 14:40:00,21.05,21.1,21.04,21.08,531832.0,21.05,21.1,21.04,21.08,531832.0
2020-07-23 14:45:00,21.07,21.08,20.98,21.01,1592149.0,21.07,21.08,20.98,21.01,1592149.0
2020-07-23 14:50:00,21.02,21.1,21.0,21.1,728877.0,21.02,21.1,21.0,21.1,728877.0
2020-07-23 14:55:00,21.1,21.1,21.04,21.09,389121.0,21.1,21.1,21.04,21.09,389121.0
2020-07-23 15:00:00,21.09,21.13,21.07,21.1,595433.0,21.09,21.13,21.07,21.1,595433.0
2020-07-23 15:05:00,21.1,21.12,21.06,21.07,514319.0,21.1,21.12,21.06,21.07,514319.0
2020-07-23 15:10:00,21.08,21.09,21.04,21.06,360056.0,21.08,21.09,21.04,21.06,360056.0
2020-07-23 15:15:00,21.06,21.08,21.04,21.06,497460.0,21.06,21.08,21.04,21.06,497460.0
2020-07-23 15:20:00,21.07,21.09,21.03,21.04,749242.0,21.07,21.09,21.03,21.04,749242.0
2020-07-23 15:25:00,21.04,21.04,20.95,20.95,1099144.0,21.04,21.04,20.95,20.95,1099144.0
2020-07-23 15:30:00,20.96,20.96,20.85,20.89,1797598.0,20.96,20.96,20.85,20.89,1797598.0
2020-07-23 15:35:00,20.9,20.96,20.86,20.94,815995.0,20.9,20.96,20.86,20.94,815995.0
2020-07-23 15:40:00,20.94,20.98,20.92,20.95,534941.0,20.94,20.98,20.92,20.95,534941.0
2020-07-23 15:45:00,20.95,21.04,20.94,21.03,1022520.0,20.95,21.04,20.94,21.03,1022520.0
2020-07-23 15:50:00,21.02,21.02,20.98,20.99,991556.0,21.02,21.02,20.98,20.99,991556.0
2020-07-23 15:55:00,20.99,21.04,20.98,21.02,1194029.0,20.99,21.04,20.98,21.02,1194029.0
2020-07-24 09:30:00,21.34,21.35,21.23,21.27,2942353.0,21.34,21.35,21.23,21.27,2942353.0
2020-07-24 09:35:00,21.27,21.32,21.23,21.24,1433884.0,21.27,21.32,21.23,21.24,1433884.0
2020-07-24 09:40:00,21.23,21.25,21.17,21.18,1216974.0,21.23,21.25,21.17,21.18,1216974.0
2020-07-24 09:45:00,21.19,21.23,21.15,21.22,909108.0,21.19,21.23,21.15,21.22,909108.0
2020-07-24 09:50:00,21.22,21.26,21.18,21.26,2066715.0,21.22,21.26,21.18,21.26,2066715.0
2020-07-24 09:55:00,21.26,21.27,21.23,21.26,640764.0,21.26,21.27,21.23,21.26,640764.0
2020-07-24 10:00:00,21.26,21.29,21.23,21.27,615331.0,21.26,21.29,21.23,21.27,615331.0
2020-07-24 10:05:00,21.26,21.32,21.24,21.31,743466.0,21.26,21.32,21.24,21.31,743466.0
2020-07-24 10:10:00,21.31,21.31,21.25,21.28,647694.0,21.31,21.31,21.25,21.28,647694.0
2020-07-24 10:15:00,21.29,21.34,21.28,21.31,937569.0,21.29,21.34,21.28,21.31,937569.0
2020-07-24 10:20:00,21.3,21.36,21.28,21.31,908459.0,21.3,21.36,21.28,21.31,908459.0
2020-07-24 10:25:00,21.3,21.32,21.27,21.3,943576.0,21.3,21.32,21.27,21.3,943576.0
2020-07-24 10:30:00,21.3,21.31,21.22,21.24,820637.0,21.3,21.31,21.22,21.24,820637.0
2020-07-24 10:35:00,21.24,21.25,21.2,21.21,557961.0,21.24,21.25,21.2,21.21,557961.0
2020-07-24 10:40:00,21.21,21.26,21.21,21.25,493231.0,21.21,21.26,21.21,21.25,493231.0
2020-07-24 10:45:00,21.24,21.26,21.21,21.22,299615.0,21.24,21.26,21.21,21.22,299615.0
2020-07-24 10:50:00,21.22,21.25,21.21,21.24,504517.0,21.22,21.25,21.21,21.24,504517.0
2020-07-24 10:55:00,21.24,21.28,21.23,21.27,418561.0,21.24,21.28,21.23,21.27,418561.0
2020-07-24 11:00:00,21.27,21.29,21.26,21.27,611083.0,21.27,21.29,21.26,21.27,611083.0
2020-07-24 11:05:00,21.27,21.27,21.19,21.22,818000.0,21.27,21.27,21.19,21.22,818000.0
2020-07-24 11:10:00,21.23,21.24,21.19,21.23,465160.0,21.23,21.24,21.19,21.23,465160.0
2020-07-24 11:15:00,21.23,21.24,21.2,21.21,265657.0,21.23,21.24,21.2,21.21,265657.0
2020-07-24 11:20:00,21.21,21.22,21.06,21.08,1856075.0,21.21,21.22,21.06,21.08,1856075.0
2020-07-24 11:25:00,21.08,21.12,20.98,20.98,1548870.0,21.08,21.12,20.98,20.98,1548870.0
2020-07-24 11:30:00,20.99,21.04,20.98,21.01,1208857.0,20.99,21.04,20.98,21.01,1208857.0
2020-07-24 11:35:00,21.01,21.01,20.93,20.95,1214029.0,21.01,21.01,20.93,20.95,1214029.0
2020-07-24 11:40:00,20.95,21.06,20.94,21.05,743153.0,20.95,21.06,20.94,21.05,743153.0
2020-07-24 11:45:00,21.05,21.07,21.04,21.05,515188.0,21.05,21.07,21.04,21.05,515188.0
2020-07-24 11:50:00,21.05,21.07,21.02,21.07,451510.0,21.05,21.07,21.02,21.07,451510.0
2020-07-24 11:55:00,21.07,21.08,21.04,21.07,451021.0,21.07,21.08,21.04,21.07,451021.0
2020-07-24 12:00:00,21.08,21.12,21.07,21.1,567314.0,21.08,21.12,21.07,21.1,567314.0
2020-07-24 12:05:00,21.1,21.11,21.06,21.07,413134.0,21.1,21.11,21.06,21.07,413134.0
2020-07-24 12:10:00,21.07,21.11,21.07,21.08,301926.0,21.07,21.11,21.07,21.08,301926.0
2020-07-24 12:15:00,21.07,21.1,21.07,21.09,179861.0,21.07,21.1,21.07,21.09,179861.0
2020-07-24 12:20:00,21.09,21.1,21.04,21.05,801106.0,21.09,21.1,21.04,21.05,801106.0
2020-07-24 12:25:00,21.05,21.1,21.04,21.09,382211.0,21.05,21.1,21.04,21.09,382211.0
2020-07-24 12:30:00,21.09,21.11,21.08,21.09,276259.0,21.09,21.11,21.08,21.09,276259.0
2020-07-24 12:35:00,21.09,21.09,21.04,21.07,377296.0,21.09,21.09,21.04,21.07,377296.0
2020-07-24 12:40:00,21.07,21.08,21.04,21.08,219014.0,21.07,21.08,21.04,21.08,219014.0
2020-07-24 12:45:00,21.08,21.09,21.05,21.07,330182.0,21.08,21.09,21.05,21.07,330182.0
2020-07-24 12:50:00,21.07,21.09,21.06,21.09,167450.0,21.07,21.09,21.06,21.09,167450.0
2020-07-24 12:55:00,21.09,21.11,21.08,21.11,706815.0,21.09,21.11,21.08,21.11,706815.0
2020-07-24 13:00:00,21.1,21.11,21.08,21.1,441154.0,21.1,21.11,21.08,21.1,441154.0
2020-07-24 13:05:00,21.09,21.11,21.06,21.07,224071.0,21.09,21.11,21.06,21.07,224071.0
2020-07-24 13:10:00,21.07,21.08,21.04,21.04,237376.0,21.07,21.08,21.04,21.04,237376.0
2020-07-24 13:15:00,21.05,21.07,21.03,21.05,371417.0,21.05,21.07,21.03,21.05,371417.0
2020-07-24 13:20:00,21.05,21.09,21.05,21.06,340350.0,21.05,21.09,21.05,21.06,340350.0
2020-07-24 13:25:00,21.07,21.09,21.06,21.08,254604.0,21.07,21.09,21.06,21.08,254604.0
2020-07-24 13:30:00,21.09,21.1,21.07,21.09,225546.0,21.09,21.1,21.07,21.09,225546.0
2020-07-24 13:35:00,21.09,21.12,21.08,21.11,214631.0,21.09,21.12,21.08,21.11,214631.0
2020-07-24 13:40:00,21.12,21.12,21.1,21.1,218734.0,21.12,21.12,21.1,21.1,218734.0
2020-07-24 13:45:00,21.11,21.16,21.1,21.16,641157.0,21.11,21.16,21.1,21.16,641157.0
2020-07-24 13:50:00,21.15,21.16,21.13,21.13,400788.0,21.15,21.16,21.13,21.13,400788.0
2020-07-24 13:55:00,21.14,21.14,21.11,21.14,511162.0,21.14,21.14,21.11,21.14,511162.0
2020-07-24 14:00:00,21.14,21.16,21.13,21.15,224695.0,21.14,21.16,21.13,21.15,224695.0
2020-07-24 14:05:00,21.14,21.17,21.14,21.17,355418.0,21.14,21.17,21.14,21.17,355418.0
2020-07-24 14:10:00,21.17,21.18,21.15,21.17,348325.0,21.17,21.18,21.15,21.17,348325.0
2020-07-24 14:15:00,21.17,21.17,21.15,21.17,261914.0,21.17,21.17,21.15,21.17,261914.0
2020-07-24 14:20:00,21.17,21.19,21.16,21.17,293046.0,21.17,21.19,21.16,21.17,293046.0
2020-07-24 14:25:00,21.18,21.19,21.16,21.19,191881.0,21.18,21.19,21.16,21.19,191881.0
2020-07-24 14:30:00,21.18,21.2,21.18,21.19,189076.0,21.18,21.2,21.18,21.19,189076.0
2020-07-24 14:35:00,21.19,21.22,21.18,21.22,312269.0,21.19,21.22,21.18,21.22,312269.0
2020-07-24 14:40:00,21.21,21.24,21.21,21.23,331337.0,21.21,21.24,21.21,21.23,331337.0
2020-07-24 14:45:00,21.24,21.24,21.19,21.2,305286.0,21.24,21.24,21.19,21.2,305286.0
2020-07-24 14:50:00,21.2,21.23,21.19,21.23,389040.0,21.2,21.23,21.19,21.23,389040.0
2020-07-24 14:55:00,21.22,21.26,21.22,21.25,529761.0,21.22,21.26,21.22,21.25,529761.0
2020-07-24 15:00:00,21.25,21.28,21.24,21.27,617842.0,21.25,21.28,21.24,21.27,617842.0
2020-07-24 15:05:00,21.27,21.28,21.23,21.24,460027.0,21.27,21.28,21.23,21.24,460027.0
2020-07-24 15:10:00,21.24,21.25,21.22,21.23,295678.0,21.24,21.25,21.22,21.23,295678.0
2020-07-24 15:15:00,21.23,21.24,21.18,21.19,535682.0,21.23,21.24,21.18,21.19,535682.0
2020-07-24 15:20:00,21.18,21.2,21.17,21.18,542069.0,21.18,21.2,21.17,21.18,542069.0
2020-07-24 15:25:00,21.19,21.2,21.16,21.17,442187.0,21.19,21.2,21.16,21.17,442187.0
2020-07-24 15:30:00,21.17,21.18,21.14,21.15,693623.0,21.17,21.18,21.14,21.15,693623.0
2020-07-24 15:35:00,21.14,21.2,21.14,21.19,731934.0,21.14,21.2,21.14,21.19,731934.0
2020-07-24 15:40:00,21.19,21.2,21.16,21.17,361345.0,21.19,21.2,21.16,21.17,361345.0
2020-07-24 15:45:00,21.16,21.18,21.15,21.18,438532.0,21.16,21.18,21.15,21.18,438532.0
2020-07-24 15:50:00,21.17,21.2,21.16,21.19,743580.0,21.17,21.2,21.16,21.19,743580.0
2020-07-24 15:55:00,21.19,21.2,21.18,21.2,913973.0,21.19,21.2,21.18,21.2,913973.0
2020-07-27 09:30:00,22.56,22.57,22.42,22.54,3853763.0,22.56,22.57,22.42,22.54,3853763.0
2020-07-27 09:35:00,22.54,22.65,22.53,22.64,2424865.0,22.54,22.65,22.53,22.64,2424865.0
2020-07-27 09:40:00,22.64,22.7,22.62,22.68,2427291.0,22.64,22.7,22.62,22.68,2427291.0
2020-07-27 09:45:00,22.68,22.73,22.66,22.69,2379119.0,22.68,22.73,22.66,22.69,2379119.0
2020-07-27 09:50:00,22.69,22.73,22.6,22.64,2420227.0,22.69,22.73,22.6,22.64,2420227.0
2020-07-27 09:55:00,22.64,22.66,22.61,22.64,1406429.0,22.64,22.66,22.61,22.64,1406429.0
2020-07-27 10:00:00,22.64,22.64,22.56,22.63,1653968.0,22.64,22.64,22.56,22.63,1653968.0
2020-07-27 10:05:00,22.63,22.63,22.56,22.58,1561248.0,22.63,22.63,22.56,22.58,1561248.0
2020-07-27 10:10:00,22.57,22.61,22.53,22.56,1450598.0,22.57,22.61,22.53,22.56,1450598.0
2020-07-27 10:15:00,22.56,22.61,22.55,22.61,1240301.0,22.56,22.61,22.55,22.61,1240301.0
2020-07-27 10:20:00,22.61,22.61,22.57,22.6,1481350.0,22.61,22.61,22.57,22.6,1481350.0
2020-07-27 10:25:00,22.6,22.63,22.59,22.61,986342.0,22.6,22.63,22.59,22.61,986342.0
2020-07-27 10:30:00,22.61,22.66,22.61,22.66,1169635.0,22.61,22.66,22.61,22.66,1169635.0
2020-07-27 10:35:00,22.66,22.72,22.65,22.71,1596057.0,22.66,22.72,22.65,22.71,1596057.0
2020-07-27 10:40:00,22.71,22.73,22.68,22.72,1604214.0,22.71,22.73,22.68,22.72,1604214.0
2020-07-27 10:45:00,22.72,22.74,22.68,22.71,1998447.0,22.72,22.74,22.68,22.71,1998447.0
2020-07-27 10:50:00,22.71,22.72,22.66,22.68,1070760.0,22.71,22.72,22.66,22.68,1070760.0
2020-07-27 10:55:00,22.67,22.72,22.66,22.68,1052743.0,22.67,22.72,22.66,22.68,1052743.0
2020-07-27 11:00:00,22.68,22.69,22.61,22.64,894369.0,22.68,22.69,22.61,22.64,894369.0
2020-07-27 11:05:00,22.64,22.65,22.61,22.62,906002.0,22.64,22.65,22.61,22.62,906002.0
2020-07-27 11:10:00,22.62,22.66,22.62,22.63,949957.0,22.62,22.66,22.62,22.63,949957.0
2020-07-27 11:15:00,22.63,22.64,22.54,22.59,1031318.0,22.63,22.64,22.54,22.59,1031318.0
2020-07-27 11:20:00,22.59,22.6,22.56,22.57,687661.0,22.59,22.6,22.56,22.57,687661.0
2020-07-27 11:25:00,22.57,22.57,22.5,22.54,1097216.0,22.57,22.57,22.5,22.54,1097216.0
2020-07-27 11:30:00,22.54,22.57,22.48,22.48,1071989.0,22.54,22.57,22.48,22.48,1071989.0
2020-07-27 11:35:00,22.48,22.52,22.43,22.51,1611625.0,22.48,22.52,22.43,22.51,1611625.0
2020-07-27 11:40:00,22.52,22.56,22.51,22.53,1148464.0,22.52,22.56,22.51,22.53,1148464.0
2020-07-27 11:45:00,22.53,22.6,22.52,22.59,740854.0,22.53,22.6,22.52,22.59,740854.0
2020-07-27 11:50:00,22.59,22.62,22.58,22.6,1080766.0,22.59,22.62,22.58,22.6,1080766.0
2020-07-27 11:55:00,22.59,22.6,22.56,22.56,655630.0,22.59,22.6,22.56,22.56,655630.0
2020-07-27 12:00:00,22.56,22.6,22.54,22.59,766508.0,22.56,22.6,22.54,22.59,766508.0
2020-07-27 12:05:00,22.59,22.59,22.53,22.54,572202.0,22.59,22.59,22.53,22.54,572202.0
2020-07-27 12:10:00,22.55,22.58,22.54,22.56,568760.0,22.55,22.58,22.54,22.56,568760.0
2020-07-27 12:15:00,22.57,22.58,22.54,22.57,566388.0,22.57,22.58,22.54,22.57,566388.0
2020-07-27 12:20:00,22.56,22.62,22.55,22.61,611451.0,22.56,22.62,22.55,22.61,611451.0
2020-07-27 12:25:00,22.62,22.66,22.61,22.64,713465.0,22.62,22.66,22.61,22.64,713465.0
2020-07-27 12:30:00,22.64,22.65,22.62,22.64,406828.0,22.64,22.65,22.62,22.64,406828.0
2020-07-27 12:35:00,22.64,22.66,22.62,22.64,1032602.0,22.64,22.66,22.62,22.64,1032602.0
2020-07-27 12:40:00,22.64,22.67,22.62,22.63,999545.0,22.64,22.67,22.62,22.63,999545.0
2020-07-27 12:45:00,22.63,22.64,22.51,22.57,1151062.0,22.63,22.64,22.51,22.57,1151062.0
2020-07-27 12:50:00,22.58,22.64,22.57,22.63,881113.0,22.58,22.64,22.57,22.63,881113.0
2020-07-27 12:55:00,22.64,22.65,22.61,22.62,1050317.0,22.64,22.65,22.61,22.62,1050317.0
2020-07-27 13:00:00,22.62,22.62,22.56,22.59,1345208.0,22.62,22.62,22.56,22.59,1345208.0
2020-07-27 13:05:00,22.59,22.65,22.58,22.64,1073287.0,22.59,22.65,22.58,22.64,1073287.0
2020-07-27 13:10:00,22.64,22.65,22.61,22.64,472606.0,22.64,22.65,22.61,22.64,472606.0
2020-07-27 13:15:00,22.64,22.67,22.61,22.62,1619558.0,22.64,22.67,22.61,22.62,1619558.0
2020-07-27 13:20:00,22.62,22.66,22.61,22.65,1496028.0,22.62,22.66,22.61,22.65,1496028.0
2020-07-27 13:25:00,22.65,22.68,22.63,22.65,544018.0,22.65,22.68,22.63,22.65,544018.0
2020-07-27 13:30:00,22.65,22.66,22.62,22.66,695368.0,22.65,22.66,22.62,22.66,695368.0
2020-07-27 13:35:00,22.66,22.68,22.64,22.68,594717.0,22.66,22.68,22.64,22.68,594717.0
2020-07-27 13:40:00,22.67,22.71,22.67,22.7,890454.0,22.67,22.71,22.67,22.7,890454.0
2020-07-27 13:45:00,22.7,22.72,22.69,22.71,874854.0,22.7,22.72,22.69,22.71,874854.0
2020-07-27 13:50:00,22.71,22.71,22.69,22.71,486460.0,22.71,22.71,22.69,22.71,486460.0
2020-07-27 13:55:00,22.71,22.79,22.7,22.78,1197901.0,22.71,22.79,22.7,22.78,1197901.0
2020-07-27 14:00:00,22.78,22.79,22.72,22.74,1286837.0,22.78,22.79,22.72,22.74,1286837.0
2020-07-27 14:05:00,22.75,22.77,22.73,22.73,1150358.0,22.75,22.77,22.73,22.73,1150358.0
2020-07-27 14:10:00,22.74,22.75,22.71,22.75,768114.0,22.74,22.75,22.71,22.75,768114.0
2020-07-27 14:15:00,22.75,22.77,22.73,22.73,509590.0,22.75,22.77,22.73,22.73,509590.0
2020-07-27 14:20:00,22.73,22.74,22.71,22.73,555278.0,22.73,22.74,22.71,22.73,555278.0
2020-07-27 14:25:00,22.73,22.75,22.72,22.74,794303.0,22.73,22.75,22.72,22.74,794303.0
2020-07-27 14:30:00,22.74,22.74,22.66,22.66,850437.0,22.74,22.74,22.66,22.66,850437.0
2020-07-27 14:35:00,22.67,22.69,22.66,22.67,524782.0,22.67,22.69,22.66,22.67,524782.0
2020-07-27 14:40:00,22.67,22.67,22.62,22.63,885085.0,22.67,22.67,22.62,22.63,885085.0
2020-07-27 14:45:00,22.63,22.65,22.59,22.62,779574.0,22.63,22.65,22.59,22.62,779574.0
2020-07-27 14:50:00,22.61,22.62,22.57,22.59,955493.0,22.61,22.62,22.57,22.59,955493.0
2020-07-27 14:55:00,22.6,22.62,22.58,22.61,403868.0,22.6,22.62,22.58,22.61,403868.0
2020-07-27 15:00:00,22.61,22.68,22.6,22.66,1042895.0,22.61,22.68,22.6,22.66,1042895.0
2020-07-27 15:05:00,22.66,22.67,22.63,22.65,603380.0,22.66,22.67,22.63,22.65,603380.0
2020-07-27 15:10:00,22.65,22.66,22.6,22.6,896961.0,22.65,22.66,22.6,22.6,896961.0
2020-07-27 15:15:00,22.6,22.64,22.56,22.64,778049.0,22.6,22.64,22.56,22.64,778049.0
2020-07-27 15:20:00,22.64,22.67,22.61,22.64,750744.0,22.64,22.67,22.61,22.64,750744.0
2020-07-27 15:25:00,22.65,22.67,22.64,22.65,422632.0,22.65,22.67,22.64,22.65,422632.0
2020-07-27 15:30:00,22.65,22.69,22.63,22.68,1152097.0,22.65,22.69,22.63,22.68,1152097.0
2020-07-27 15:35:00,22.67,22.69,22.66,22.67,781440.0,22.67,22.69,22.66,22.67,781440.0
2020-07-27 15:40:00,22.67,22.69,22.66,22.68,886379.0,22.67,22.69,22.66,22.68,886379.0
2020-07-27 15:45:00,22.68,22.7,22.67,22.69,857040.0,22.68,22.7,22.67,22.69,857040.0
2020-07-27 15:50:00,22.69,22.78,22.68,22.78,2678774.0,22.69,22.78,22.68,22.78,2678774.0
2020-07-27 15:55:00,22.77,22.85,22.76,22.84,4627518.0,22.77,22.85,22.76,22.84,4627518.0
2020-07-28 09:30:00,22.31,22.36,22.17,22.23,4221482.0,22.31,22.36,22.17,22.23,4221482.0
2020-07-28 09:35:00,22.22,22.25,22.07,22.18,2467919.0,22.22,22.25,22.07,22.18,2467919.0
2020-07-28 09:40:00,22.18,22.31,22.15,22.29,1964858.0,22.18,22.31,22.15,22.29,1964858.0
2020-07-28 09:45:00,22.29,22.37,22.26,22.36,1635058.0,22.29,22.37,22.26,22.36,1635058.0
2020-07-28 09:50:00,22.35,22.37,22.2,22.22,1557225.0,22.35,22.37,22.2,22.22,1557225.0
2020-07-28 09:55:00,22.22,22.27,22.2,22.24,918763.0,22.22,22.27,22.2,22.24,918763.0
2020-07-28 10:00:00,22.24,22.36,22.23,22.31,1580015.0,22.24,22.36,22.23,22.31,1580015.0
2020-07-28 10:05:00,22.31,22.38,22.28,22.36,1668323.0,22.31,22.38,22.28,22.36,1668323.0
2020-07-28 10:10:00,22.37,22.44,22.36,22.44,1809595.0,22.37,22.44,22.36,22.44,1809595.0
2020-07-28 10:15:00,22.44,22.55,22.42,22.52,2068902.0,22.44,22.55,22.42,22.52,2068902.0
2020-07-28 10:20:00,22.51,22.61,22.49,22.59,2161409.0,22.51,22.61,22.49,22.59,2161409.0
2020-07-28 10:25:00,22.59,22.61,22.51,22.61,1662797.0,22.59,22.61,22.51,22.61,1662797.0
2020-07-28 10:30:00,22.61,22.63,22.54,22.55,1534662.0,22.61,22.63,22.54,22.55,1534662.0
2020-07-28 10:35:00,22.55,22.77,22.54,22.76,1767409.0,22.55,22.77,22.54,22.76,1767409.0
2020-07-28 10:40:00,22.76,22.84,22.71,22.8,1790279.0,22.76,22.84,22.71,22.8,1790279.0
2020-07-28 10:45:00,22.81,22.81,22.7,22.72,1512405.0,22.81,22.81,22.7,22.72,1512405.0
2020-07-28 10:50:00,22.72,22.82,22.71,22.79,1272928.0,22.72,22.82,22.71,22.79,1272928.0
2020-07-28 10:55:00,22.8,22.97,22.79,22.96,2046441.0,22.8,22.97,22.79,22.96,2046441.0
2020-07-28 11:00:00,22.95,22.96,22.83,22.88,1717898.0,22.95,22.96,22.83,22.88,1717898.0
2020-07-28 11:05:00,22.87,22.87,22.66,22.69,2028026.0,22.87,22.87,22.66,22.69,2028026.0
2020-07-28 11:10:00,22.69,22.81,22.68,22.79,1229734.0,22.69,22.81,22.68,22.79,1229734.0
2020-07-28 11:15:00,22.78,22.82,22.75,22.76,604415.0,22.78,22.82,22.75,22.76,604415.0
2020-07-28 11:20:00,22.76,22.84,22.75,22.83,795462.0,22.76,22.84,22.75,22.83,795462.0
2020-07-28 11:25:00,22.84,22.84,22.78,22.84,507701.0,22.84,22.84,22.78,22.84,507701.0
2020-07-28 11:30:00,22.84,22.92,22.82,22.89,952612.0,22.84,22.92,22.82,22.89,952612.0
2020-07-28 11:35:00,22.89,22.92,22.86,22.91,566914.0,22.89,22.92,22.86,22.91,566914.0
2020-07-28 11:40:00,22.91,22.97,22.83,22.83,1159604.0,22.91,22.97,22.83,22.83,1159604.0
2020-07-28 11:45:00,22.83,22.91,22.83,22.89,648157.0,22.83,22.91,22.83,22.89,648157.0
2020-07-28 11:50:00,22.89,22.91,22.87,22.9,580749.0,22.89,22.91,22.87,22.9,580749.0
2020-07-28 11:55:00,22.89,22.92,22.87,22.89,500022.0,22.89,22.92,22.87,22.89,500022.0
2020-07-28 12:00:00,22.9,22.9,22.81,22.86,890160.0,22.9,22.9,22.81,22.86,890160.0
2020-07-28 12:05:00,22.86,22.86,22.75,22.77,971441.0,22.86,22.86,22.75,22.77,971441.0
2020-07-28 12:10:00,22.76,22.77,22.71,22.72,906183.0,22.76,22.77,22.71,22.72,906183.0
2020-07-28 12:15:00,22.71,22.75,22.62,22.63,1298017.0,22.71,22.75,22.62,22.63,1298017.0
2020-07-28 12:20:00,22.63,22.66,22.51,22.6,2034395.0,22.63,22.66,22.51,22.6,2034395.0
2020-07-28 12:25:00,22.6,22.62,22.54,22.56,652517.0,22.6,22.62,22.54,22.56,652517.0
2020-07-28 12:30:00,22.56,22.65,22.56,22.63,619571.0,22.56,22.65,22.56,22.63,619571.0
2020-07-28 12:35:00,22.64,22.66,22.6,22.6,552949.0,22.64,22.66,22.6,22.6,552949.0
2020-07-28 12:40:00,22.6,22.61,22.51,22.6,1505367.0,22.6,22.61,22.51,22.6,1505367.0
2020-07-28 12:45:00,22.6,22.63,22.57,22.59,387320.0,22.6,22.63,22.57,22.59,387320.0
2020-07-28 12:50:00,22.59,22.62,22.57,22.59,584580.0,22.59,22.62,22.57,22.59,584580.0
2020-07-28 12:55:00,22.59,22.61,22.55,22.6,848962.0,22.59,22.61,22.55,22.6,848962.0
2020-07-28 13:00:00,22.6,22.62,22.59,22.59,569488.0,22.6,22.62,22.59,22.59,569488.0
2020-07-28 13:05:00,22.6,22.61,22.56,22.6,558037.0,22.6,22.61,22.56,22.6,558037.0
2020-07-28 13:10:00,22.6,22.62,22.54,22.6,465275.0,22.6,22.62,22.54,22.6,465275.0
2020-07-28 13:15:00,22.6,22.65,22.6,22.64,598905.0,22.6,22.65,22.6,22.64,598905.0
2020-07-28 13:20:00,22.64,22.66,22.51,22.53,1350688.0,22.64,22.66,22.51,22.53,1350688.0
2020-07-28 13:25:00,22.53,22.56,22.5,22.53,716295.0,22.53,22.56,22.5,22.53,716295.0
2020-07-28 13:30:00,22.52,22.55,22.43,22.45,1255540.0,22.52,22.55,22.43,22.45,1255540.0
2020-07-28 13:35:00,22.45,22.46,22.32,22.39,1733936.0,22.45,22.46,22.32,22.39,1733936.0
2020-07-28 13:40:00,22.39,22.53,22.39,22.53,1631386.0,22.39,22.53,22.39,22.53,1631386.0
2020-07-28 13:45:00,22.53,22.56,22.49,22.53,636578.0,22.53,22.56,22.49,22.53,636578.0
2020-07-28 13:50:00,22.53,22.63,22.51,22.6,843971.0,22.53,22.63,22.51,22.6,843971.0
2020-07-28 13:55:00,22.61,22.64,22.56,22.57,510956.0,22.61,22.64,22.56,22.57,510956.0
2020-07-28 14:00:00,22.58,22.59,22.5,22.53,472956.0,22.58,22.59,22.5,22.53,472956.0
2020-07-28 14:05:00,22.52,22.57,22.51,22.52,504299.0,22.52,22.57,22.51,22.52,504299.0
2020-07-28 14:10:00,22.52,22.58,22.51,22.53,601123.0,22.52,22.58,22.51,22.53,601123.0
2020-07-28 14:15:00,22.53,22.6,22.52,22.58,351814.0,22.53,22.6,22.52,22.58,351814.0
2020-07-28 14:20:00,22.57,22.63,22.57,22.61,483280.0,22.57,22.63,22.57,22.61,483280.0
2020-07-28 14:25:00,22.61,22.63,22.57,22.6,404992.0,22.61,22.63,22.57,22.6,404992.0
2020-07-28 14:30:00,22.61,22.68,22.61,22.65,620571.0,22.61,22.68,22.61,22.65,620571.0
2020-07-28 14:35:00,22.66,22.74,22.65,22.73,564822.0,22.66,22.74,22.65,22.73,564822.0
2020-07-28 14:40:00,22.73,22.73,22.67,22.69,773505.0,22.73,22.73,22.67,22.69,773505.0
2020-07-28 14:45:00,22.68,22.75,22.68,22.73,975907.0,22.68,22.75,22.68,22.73,975907.0
2020-07-28 14:50:00,22.73,22.75,22.71,22.73,692273.0,22.73,22.75,22.71,22.73,692273.0
2020-07-28 14:55:00,22.74,22.75,22.72,22.72,613239.0,22.74,22.75,22.72,22.72,613239.0
2020-07-28 15:00:00,22.73,22.73,22.64,22.64,1079650.0,22.73,22.73,22.64,22.64,1079650.0
2020-07-28 15:05:00,22.64,22.7,22.63,22.69,690504.0,22.64,22.7,22.63,22.69,690504.0
2020-07-28 15:10:00,22.69,22.7,22.65,22.7,526584.0,22.69,22.7,22.65,22.7,526584.0
2020-07-28 15:15:00,22.7,22.74,22.68,22.74,478477.0,22.7,22.74,22.68,22.74,478477.0
2020-07-28 15:20:00,22.73,22.75,22.73,22.75,522629.0,22.73,22.75,22.73,22.75,522629.0
2020-07-28 15:25:00,22.75,22.77,22.7,22.72,1114120.0,22.75,22.77,22.7,22.72,1114120.0
2020-07-28 15:30:00,22.72,22.77,22.72,22.76,765126.0,22.72,22.77,22.72,22.76,765126.0
2020-07-28 15:35:00,22.77,22.82,22.76,22.8,895282.0,22.77,22.82,22.76,22.8,895282.0
2020-07-28 15:40:00,22.8,22.81,22.71,22.71,1415950.0,22.8,22.81,22.71,22.71,1415950.0
2020-07-28 15:45:00,22.71,22.75,22.71,22.73,1077398.0,22.71,22.75,22.71,22.73,1077398.0
2020-07-28 15:50:00,22.72,22.79,22.68,22.77,1869063.0,22.72,22.79,22.68,22.77,1869063.0
2020-07-28 15:55:00,22.78,22.8,22.74,22.77,1764076.0,22.78,22.8,22.74,22.77,1764076.0
2020-07-29 09:30:00,22.68,22.72,22.65,22.68,1531744.0,22.68,22.72,22.65,22.68,1531744.0
2020-07-29 09:35:00,22.69,22.7,22.58,22.59,1283132.0,22.69,22.7,22.58,22.59,1283132.0
2020-07-29 09:40:00,22.59,22.6,22.48,22.53,2813685.0,22.59,22.6,22.48,22.53,2813685.0
2020-07-29 09:45:00,22.53,22.54,22.47,22.52,1843717.0,22.53,22.54,22.47,22.52,1843717.0
2020-07-29 09:50:00,22.53,22.54,22.42,22.49,1684299.0,22.53,22.54,22.42,22.49,1684299.0
2020-07-29 09:55:00,22.49,22.55,22.47,22.52,887746.0,22.49,22.55,22.47,22.52,887746.0
2020-07-29 10:00:00,22.52,22.57,22.5,22.52,620062.0,22.52,22.57,22.5,22.52,620062.0
2020-07-29 10:05:00,22.52,22.54,22.5,22.54,738032.0,22.52,22.54,22.5,22.54,738032.0
2020-07-29 10:10:00,22.54,22.56,22.31,22.32,1565284.0,22.54,22.56,22.31,22.32,1565284.0
2020-07-29 10:15:00,22.31,22.44,22.29,22.42,1733844.0,22.31,22.44,22.29,22.42,1733844.0
2020-07-29 10:20:00,22.42,22.44,22.36,22.36,839190.0,22.42,22.44,22.36,22.36,839190.0
2020-07-29 10:25:00,22.37,22.46,22.36,22.45,1015003.0,22.37,22.46,22.36,22.45,1015003.0
2020-07-29 10:30:00,22.45,22.49,22.42,22.43,725578.0,22.45,22.49,22.42,22.43,725578.0
2020-07-29 10:35:00,22.42,22.49,22.42,22.48,330959.0,22.42,22.49,22.42,22.48,330959.0
2020-07-29 10:40:00,22.48,22.52,22.46,22.52,611194.0,22.48,22.52,22.46,22.52,611194.0
2020-07-29 10:45:00,22.52,22.53,22.47,22.51,576123.0,22.52,22.53,22.47,22.51,576123.0
2020-07-29 10:50:00,22.51,22.51,22.46,22.48,610888.0,22.51,22.51,22.46,22.48,610888.0
2020-07-29 10:55:00,22.47,22.52,22.46,22.5,256049.0,22.47,22.52,22.46,22.5,256049.0
2020-07-29 11:00:00,22.49,22.5,22.43,22.44,444346.0,22.49,22.5,22.43,22.44,444346.0
2020-07-29 11:05:00,22.44,22.47,22.39,22.44,555704.0,22.44,22.47,22.39,22.44,555704.0
2020-07-29 11:10:00,22.44,22.47,22.43,22.44,213478.0,22.44,22.47,22.43,22.44,213478.0
2020-07-29 11:15:00,22.43,22.47,22.42,22.44,209167.0,22.43,22.47,22.42,22.44,209167.0
2020-07-29 11:20:00,22.45,22.45,22.42,22.45,291165.0,22.45,22.45,22.42,22.45,291165.0
2020-07-29 11:25:00,22.45,22.49,22.42,22.48,340293.0,22.45,22.49,22.42,22.48,340293.0
2020-07-29 11:30:00,22.47,22.48,22.44,22.46,268696.0,22.47,22.48,22.44,22.46,268696.0
2020-07-29 11:35:00,22.47,22.5,22.45,22.5,448160.0,22.47,22.5,22.45,22.5,448160.0
2020-07-29 11:40:00,22.5,22.56,22.49,22.55,679623.0,22.5,22.56,22.49,22.55,679623.0
2020-07-29 11:45:00,22.55,22.56,22.51,22.54,748360.0,22.55,22.56,22.51,22.54,748360.0
2020-07-29 11:50:00,22.54,22.56,22.52,22.52,355257.0,22.54,22.56,22.52,22.52,355257.0
2020-07-29 11:55:00,22.53,22.54,22.49,22.49,353632.0,22.53,22.54,22.49,22.49,353632.0
2020-07-29 12:00:00,22.49,22.49,22.44,22.48,357165.0,22.49,22.49,22.44,22.48,357165.0
2020-07-29 12:05:00,22.48,22.49,22.46,22.48,338358.0,22.48,22.49,22.46,22.48,338358.0
2020-07-29 12:10:00,22.47,22.52,22.46,22.5,309898.0,22.47,22.52,22.46,22.5,309898.0
2020-07-29 12:15:00,22.5,22.5,22.47,22.48,411224.0,22.5,22.5,22.47,22.48,411224.0
2020-07-29 12:20:00,22.48,22.5,22.46,22.46,476495.0,22.48,22.5,22.46,22.46,476495.0
2020-07-29 12:25:00,22.47,22.49,22.46,22.46,191491.0,22.47,22.49,22.46,22.46,191491.0
2020-07-29 12:30:00,22.46,22.5,22.45,22.5,378803.0,22.46,22.5,22.45,22.5,378803.0
2020-07-29 12:35:00,22.5,22.51,22.49,22.49,135133.0,22.5,22.51,22.49,22.49,135133.0
2020-07-29 12:40:00,22.49,22.51,22.48,22.5,278383.0,22.49,22.51,22.48,22.5,278383.0
2020-07-29 12:45:00,22.5,22.53,22.49,22.5,269639.0,22.5,22.53,22.49,22.5,269639.0
2020-07-29 12:50:00,22.51,22.55,22.5,22.54,456444.0,22.51,22.55,22.5,22.54,456444.0
2020-07-29 12:55:00,22.53,22.55,22.52,22.54,270334.0,22.53,22.55,22.52,22.54,270334.0
2020-07-29 13:00:00,22.54,22.55,22.5,22.51,361018.0,22.54,22.55,22.5,22.51,361018.0
2020-07-29 13:05:00,22.51,22.54,22.51,22.53,240764.0,22.51,22.54,22.51,22.53,240764.0
2020-07-29 13:10:00,22.53,22.54,22.52,22.53,151769.0,22.53,22.54,22.52,22.53,151769.0
2020-07-29 13:15:00,22.53,22.55,22.52,22.55,120075.0,22.53,22.55,22.52,22.55,120075.0
2020-07-29 13:20:00,22.54,22.57,22.52,22.55,484129.0,22.54,22.57,22.52,22.55,484129.0
2020-07-29 13:25:00,22.55,22.62,22.55,22.58,431809.0,22.55,22.62,22.55,22.58,431809.0
2020-07-29 13:30:00,22.57,22.58,22.54,22.57,444677.0,22.57,22.58,22.54,22.57,444677.0
2020-07-29 13:35:00,22.57,22.6,22.56,22.58,695206.0,22.57,22.6,22.56,22.58,695206.0
2020-07-29 13:40:00,22.58,22.64,22.57,22.61,384744.0,22.58,22.64,22.57,22.61,384744.0
2020-07-29 13:45:00,22.62,22.65,22.61,22.62,259435.0,22.62,22.65,22.61,22.62,259435.0
2020-07-29 13:50:00,22.63,22.63,22.53,22.58,1592860.0,22.63,22.63,22.53,22.58,1592860.0
2020-07-29 13:55:00,22.58,22.58,22.54,22.56,228901.0,22.58,22.58,22.54,22.56,228901.0
2020-07-29 14:00:00,22.56,22.65,22.43,22.53,2242017.0,22.56,22.65,22.43,22.53,2242017.0
2020-07-29 14:05:00,22.53,22.69,22.53,22.69,1613283.0,22.53,22.69,22.53,22.69,1613283.0
2020-07-29 14:10:00,22.69,22.76,22.68,22.72,2255984.0,22.69,22.76,22.68,22.72,2255984.0
2020-07-29 14:15:00,22.72,22.73,22.62,22.67,1282391.0,22.72,22.73,22.62,22.67,1282391.0
2020-07-29 14:20:00,22.66,22.71,22.65,22.69,636233.0,22.66,22.71,22.65,22.69,636233.0
2020-07-29 14:25:00,22.69,22.71,22.66,22.69,542070.0,22.69,22.71,22.66,22.69,542070.0
2020-07-29 14:30:00,22.68,22.74,22.67,22.72,813252.0,22.68,22.74,22.67,22.72,813252.0
2020-07-29 14:35:00,22.72,22.95,22.71,22.94,2112847.0,22.72,22.95,22.71,22.94,2112847.0
2020-07-29 14:40:00,22.94,23.03,22.86,23.02,1955444.0,22.94,23.03,22.86,23.02,1955444.0
2020-07-29 14:45:00,23.03,23.17,22.88,23.14,2434617.0,23.03,23.17,22.88,23.14,2434617.0
2020-07-29 14:50:00,23.14,23.25,22.92,23.05,2789945.0,23.14,23.25,22.92,23.05,2789945.0
2020-07-29 14:55:00,23.05,23.06,22.72,22.77,2999243.0,23.05,23.06,22.72,22.77,2999243.0
2020-07-29 15:00:00,22.77,22.83,21.78,21.88,8240040.0,22.77,22.83,21.78,21.88,8240040.0
2020-07-29 15:05:00,21.86,22.37,21.71,22.29,4441836.0,21.86,22.37,21.71,22.29,4441836.0
2020-07-29 15:10:00,22.28,22.54,22.23,22.43,2774420.0,22.28,22.54,22.23,22.43,2774420.0
2020-07-29 15:15:00,22.44,22.53,22.38,22.51,1160842.0,22.44,22.53,22.38,22.51,1160842.0
2020-07-29 15:20:00,22.52,22.65,22.51,22.62,1410266.0,22.52,22.65,22.51,22.62,1410266.0
2020-07-29 15:25:00,22.63,22.65,22.42,22.53,1311871.0,22.63,22.65,22.42,22.53,1311871.0
2020-07-29 15:30:00,22.53,22.72,22.5,22.71,1415127.0,22.53,22.72,22.5,22.71,1415127.0
2020-07-29 15:35:00,22.71,22.72,22.62,22.68,853128.0,22.71,22.72,22.62,22.68,853128.0
2020-07-29 15:40:00,22.67,22.68,22.59,22.64,508125.0,22.67,22.68,22.59,22.64,508125.0
2020-07-29 15:45:00,22.64,22.65,22.44,22.52,1125879.0,22.64,22.65,22.44,22.52,1125879.0
2020-07-29 15:50:00,22.52,22.56,22.46,22.55,948432.0,22.52,22.56,22.46,22.55,948432.0
2020-07-29 15:55:00,22.55,22.58,22.52,22.56,980019.0,22.55,22.58,22.52,22.56,980019.0
2020-07-30 09:30:00,21.7,21.79,21.67,21.76,3324918.0,21.7,21.79,21.67,21.76,3324918.0
2020-07-30 09:35:00,21.76,21.92,21.76,21.88,1828874.0,21.76,21.92,21.76,21.88,1828874.0
2020-07-30 09:40:00,21.88,21.94,21.88,21.89,1076488.0,21.88,21.94,21.88,21.89,1076488.0
2020-07-30 09:45:00,21.9,22.01,21.89,21.97,1433696.0,21.9,22.01,21.89,21.97,1433696.0
2020-07-30 09:50:00,21.96,21.99,21.86,21.87,1456211.0,21.96,21.99,21.86,21.87,1456211.0
2020-07-30 09:55:00,21.88,21.89,21.82,21.83,1326918.0,21.88,21.89,21.82,21.83,1326918.0
2020-07-30 10:00:00,21.83,21.87,21.81,21.86,1059122.0,21.83,21.87,21.81,21.86,1059122.0
2020-07-30 10:05:00,21.85,21.89,21.81,21.89,498287.0,21.85,21.89,21.81,21.89,498287.0
2020-07-30 10:10:00,21.88,21.93,21.82,21.83,854150.0,21.88,21.93,21.82,21.83,854150.0
2020-07-30 10:15:00,21.82,21.83,21.62,21.66,2212412.0,21.82,21.83,21.62,21.66,2212412.0
2020-07-30 10:20:00,21.66,21.7,21.58,21.67,1786435.0,21.66,21.7,21.58,21.67,1786435.0
2020-07-30 10:25:00,21.67,21.7,21.55,21.66,1368581.0,21.67,21.7,21.55,21.66,1368581.0
2020-07-30 10:30:00,21.65,21.66,21.53,21.59,1195180.0,21.65,21.66,21.53,21.59,1195180.0
2020-07-30 10:35:00,21.6,21.65,21.54,21.63,1636001.0,21.6,21.65,21.54,21.63,1636001.0
2020-07-30 10:40:00,21.63,21.64,21.46,21.48,2590725.0,21.63,21.64,21.46,21.48,2590725.0
2020-07-30 10:45:00,21.48,21.55,21.4,21.46,2183776.0,21.48,21.55,21.4,21.46,2183776.0
2020-07-30 10:50:00,21.46,21.54,21.45,21.53,1105284.0,21.46,21.54,21.45,21.53,1105284.0
2020-07-30 10:55:00,21.52,21.64,21.51,21.59,1243960.0,21.52,21.64,21.51,21.59,1243960.0
2020-07-30 11:00:00,21.59,21.66,21.53,21.64,1066030.0,21.59,21.66,21.53,21.64,1066030.0
2020-07-30 11:05:00,21.64,21.66,21.55,21.55,799817.0,21.64,21.66,21.55,21.55,799817.0
2020-07-30 11:10:00,21.55,21.56,21.46,21.48,1058040.0,21.55,21.56,21.46,21.48,1058040.0
2020-07-30 11:15:00,21.47,21.56,21.46,21.55,843420.0,21.47,21.56,21.46,21.55,843420.0
2020-07-30 11:20:00,21.55,21.6,21.53,21.58,831541.0,21.55,21.6,21.53,21.58,831541.0
2020-07-30 11:25:00,21.57,21.59,21.53,21.54,526658.0,21.57,21.59,21.53,21.54,526658.0
2020-07-30 11:30:00,21.54,21.63,21.53,21.63,747303.0,21.54,21.63,21.53,21.63,747303.0
2020-07-30 11:35:00,21.63,21.64,21.58,21.62,531599.0,21.63,21.64,21.58,21.62,531599.0
2020-07-30 11:40:00,21.63,21.67,21.6,21.66,756650.0,21.63,21.67,21.6,21.66,756650.0
2020-07-30 11:45:00,21.66,21.67,21.62,21.66,514623.0,21.66,21.67,21.62,21.66,514623.0
2020-07-30 11:50:00,21.67,21.68,21.61,21.62,513739.0,21.67,21.68,21.61,21.62,513739.0
2020-07-30 11:55:00,21.62,21.65,21.6,21.63,343761.0,21.62,21.65,21.6,21.63,343761.0
2020-07-30 12:00:00,21.63,21.65,21.57,21.59,523682.0,21.63,21.65,21.57,21.59,523682.0
2020-07-30 12:05:00,21.59,21.63,21.58,21.61,281282.0,21.59,21.63,21.58,21.61,281282.0
2020-07-30 12:10:00,21.62,21.63,21.58,21.61,207539.0,21.62,21.63,21.58,21.61,207539.0
2020-07-30 12:15:00,21.61,21.71,21.6,21.68,593141.0,21.61,21.71,21.6,21.68,593141.0
2020-07-30 12:20:00,21.68,21.69,21.63,21.67,277283.0,21.68,21.69,21.63,21.67,277283.0
2020-07-30 12:25:00,21.66,21.68,21.64,21.66,412503.0,21.66,21.68,21.64,21.66,412503.0
2020-07-30 12:30:00,21.66,21.67,21.63,21.65,204713.0,21.66,21.67,21.63,21.65,204713.0
2020-07-30 12:35:00,21.64,21.66,21.62,21.63,252210.0,21.64,21.66,21.62,21.63,252210.0
2020-07-30 12:40:00,21.63,21.68,21.61,21.66,360323.0,21.63,21.68,21.61,21.66,360323.0
2020-07-30 12:45:00,21.66,21.71,21.65,21.71,521267.0,21.66,21.71,21.65,21.71,521267.0
2020-07-30 12:50:00,21.71,21.72,21.68,21.7,550437.0,21.71,21.72,21.68,21.7,550437.0
2020-07-30 12:55:00,21.7,21.71,21.67,21.68,359746.0,21.7,21.71,21.67,21.68,359746.0
2020-07-30 13:00:00,21.69,21.7,21.65,21.66,348455.0,21.69,21.7,21.65,21.66,348455.0
2020-07-30 13:05:00,21.67,21.71,21.66,21.7,350320.0,21.67,21.71,21.66,21.7,350320.0
2020-07-30 13:10:00,21.69,21.71,21.68,21.71,417337.0,21.69,21.71,21.68,21.71,417337.0
2020-07-30 13:15:00,21.71,21.76,21.7,21.74,594885.0,21.71,21.76,21.7,21.74,594885.0
2020-07-30 13:20:00,21.73,21.76,21.66,21.67,751927.0,21.73,21.76,21.66,21.67,751927.0
2020-07-30 13:25:00,21.67,21.72,21.67,21.68,404772.0,21.67,21.72,21.67,21.68,404772.0
2020-07-30 13:30:00,21.68,21.71,21.67,21.7,208922.0,21.68,21.71,21.67,21.7,208922.0
2020-07-30 13:35:00,21.7,21.71,21.68,21.7,119091.0,21.7,21.71,21.68,21.7,119091.0
2020-07-30 13:40:00,21.7,21.76,21.69,21.75,346525.0,21.7,21.76,21.69,21.75,346525.0
2020-07-30 13:45:00,21.74,21.74,21.7,21.7,562478.0,21.74,21.74,21.7,21.7,562478.0
2020-07-30 13:50:00,21.7,21.74,21.7,21.71,211067.0,21.7,21.74,21.7,21.71,211067.0
2020-07-30 13:55:00,21.71,21.72,21.69,21.7,148405.0,21.71,21.72,21.69,21.7,148405.0
2020-07-30 14:00:00,21.7,21.71,21.68,21.7,301334.0,21.7,21.71,21.68,21.7,301334.0
2020-07-30 14:05:00,21.69,21.71,21.68,21.69,123101.0,21.69,21.71,21.68,21.69,123101.0
2020-07-30 14:10:00,21.69,21.7,21.67,21.68,262307.0,21.69,21.7,21.67,21.68,262307.0
2020-07-30 14:15:00,21.67,21.69,21.66,21.67,270128.0,21.67,21.69,21.66,21.67,270128.0
2020-07-30 14:20:00,21.67,21.69,21.65,21.68,235233.0,21.67,21.69,21.65,21.68,235233.0
2020-07-30 14:25:00,21.67,21.68,21.63,21.64,451776.0,21.67,21.68,21.63,21.64,451776.0
2020-07-30 14:30:00,21.64,21.66,21.63,21.64,270387.0,21.64,21.66,21.63,21.64,270387.0
2020-07-30 14:35:00,21.65,21.69,21.64,21.68,212345.0,21.65,21.69,21.64,21.68,212345.0
2020-07-30 14:40:00,21.67,21.7,21.65,21.65,354678.0,21.67,21.7,21.65,21.65,354678.0
2020-07-30 14:45:00,21.65,21.69,21.65,21.68,200491.0,21.65,21.69,21.65,21.68,200491.0
2020-07-30 14:50:00,21.68,21.69,21.66,21.67,213675.0,21.68,21.69,21.66,21.67,213675.0
2020-07-30 14:55:00,21.67,21.72,21.67,21.71,268688.0,21.67,21.72,21.67,21.71,268688.0
2020-07-30 15:00:00,21.71,21.72,21.69,21.71,569462.0,21.71,21.72,21.69,21.71,569462.0
2020-07-30 15:05:00,21.71,21.72,21.67,21.67,170906.0,21.71,21.72,21.67,21.67,170906.0
2020-07-30 15:10:00,21.68,21.7,21.67,21.69,176086.0,21.68,21.7,21.67,21.69,176086.0
2020-07-30 15:15:00,21.69,21.74,21.68,21.74,337011.0,21.69,21.74,21.68,21.74,337011.0
2020-07-30 15:20:00,21.74,21.76,21.71,21.71,798881.0,21.74,21.76,21.71,21.71,798881.0
2020-07-30 15:25:00,21.72,21.76,21.72,21.76,346503.0,21.72,21.76,21.72,21.76,346503.0
2020-07-30 15:30:00,21.76,21.77,21.72,21.73,405981.0,21.76,21.77,21.72,21.73,405981.0
2020-07-30 15:35:00,21.73,21.74,21.71,21.73,398246.0,21.73,21.74,21.71,21.73,398246.0
2020-07-30 15:40:00,21.73,21.73,21.71,21.73,460495.0,21.73,21.73,21.71,21.73,460495.0
2020-07-30 15:45:00,21.73,21.74,21.71,21.72,516246.0,21.73,21.74,21.71,21.72,516246.0
2020-07-30 15:50:00,21.72,21.76,21.71,21.73,746193.0,21.72,21.76,21.71,21.73,746193.0
2020-07-30 15:55:00,21.73,21.76,21.73,21.74,1108332.0,21.73,21.76,21.73,21.74,1108332.0
2020-07-31 09:30:00,22.21,22.27,22.11,22.13,2271433.0,22.21,22.27,22.11,22.13,2271433.0
2020-07-31 09:35:00,22.13,22.21,22.11,22.21,1053517.0,22.13,22.21,22.11,22.21,1053517.0
2020-07-31 09:40:00,22.21,22.29,22.16,22.27,968909.0,22.21,22.29,22.16,22.27,968909.0
2020-07-31 09:45:00,22.26,22.35,22.24,22.32,831947.0,22.26,22.35,22.24,22.32,831947.0
2020-07-31 09:50:00,22.32,22.37,22.27,22.35,921302.0,22.32,22.37,22.27,22.35,921302.0
2020-07-31 09:55:00,22.35,22.35,22.28,22.34,491115.0,22.35,22.35,22.28,22.34,491115.0
2020-07-31 10:00:00,22.34,22.35,22.29,22.34,705416.0,22.34,22.35,22.29,22.34,705416.0
2020-07-31 10:05:00,22.33,22.45,22.32,22.45,986542.0,22.33,22.45,22.32,22.45,986542.0
2020-07-31 10:10:00,22.44,22.45,22.38,22.42,673323.0,22.44,22.45,22.38,22.42,673323.0
2020-07-31 10:15:00,22.42,22.42,22.35,22.42,742449.0,22.42,22.42,22.35,22.42,742449.0
2020-07-31 10:20:00,22.42,22.42,22.29,22.29,619776.0,22.42,22.42,22.29,22.29,619776.0
2020-07-31 10:25:00,22.3,22.3,22.23,22.28,1361126.0,22.3,22.3,22.23,22.28,1361126.0
2020-07-31 10:30:00,22.28,22.33,22.24,22.3,648753.0,22.28,22.33,22.24,22.3,648753.0
2020-07-31 10:35:00,22.3,22.33,22.29,22.32,353422.0,22.3,22.33,22.29,22.32,353422.0
2020-07-31 10:40:00,22.32,22.35,22.29,22.34,358777.0,22.32,22.35,22.29,22.34,358777.0
2020-07-31 10:45:00,22.35,22.37,22.3,22.33,476328.0,22.35,22.37,22.3,22.33,476328.0
2020-07-31 10:50:00,22.33,22.35,22.29,22.35,869845.0,22.33,22.35,22.29,22.35,869845.0
2020-07-31 10:55:00,22.34,22.49,22.3,22.46,1151233.0,22.34,22.49,22.3,22.46,1151233.0
2020-07-31 11:00:00,22.46,22.47,22.4,22.43,871769.0,22.46,22.47,22.4,22.43,871769.0
2020-07-31 11:05:00,22.43,22.46,22.42,22.44,687204.0,22.43,22.46,22.42,22.44,687204.0
2020-07-31 11:10:00,22.44,22.54,22.44,22.53,979036.0,22.44,22.54,22.44,22.53,979036.0
2020-07-31 11:15:00,22.52,22.6,22.5,22.58,879816.0,22.52,22.6,22.5,22.58,879816.0
2020-07-31 11:20:00,22.58,22.58,22.51,22.52,456580.0,22.58,22.58,22.51,22.52,456580.0
2020-07-31 11:25:00,22.52,22.53,22.45,22.48,1199406.0,22.52,22.53,22.45,22.48,1199406.0
2020-07-31 11:30:00,22.48,22.53,22.47,22.52,376407.0,22.48,22.53,22.47,22.52,376407.0
2020-07-31 11:35:00,22.52,22.53,22.48,22.5,319227.0,22.52,22.53,22.48,22.5,319227.0
2020-07-31 11:40:00,22.5,22.54,22.49,22.5,371927.0,22.5,22.54,22.49,22.5,371927.0
2020-07-31 11:45:00,22.5,22.51,22.47,22.48,625894.0,22.5,22.51,22.47,22.48,625894.0
2020-07-31 11:50:00,22.49,22.5,22.4,22.44,364510.0,22.49,22.5,22.4,22.44,364510.0
2020-07-31 11:55:00,22.43,22.45,22.36,22.44,361809.0,22.43,22.45,22.36,22.44,361809.0
2020-07-31 12:00:00,22.43,22.44,22.33,22.37,560738.0,22.43,22.44,22.33,22.37,560738.0
2020-07-31 12:05:00,22.37,22.41,22.35,22.39,370109.0,22.37,22.41,22.35,22.39,370109.0
2020-07-31 12:10:00,22.39,22.43,22.33,22.36,734727.0,22.39,22.43,22.33,22.36,734727.0
2020-07-31 12:15:00,22.36,22.39,22.29,22.32,794865.0,22.36,22.39,22.29,22.32,794865.0
2020-07-31 12:20:00,22.33,22.37,22.32,22.33,339085.0,22.33,22.37,22.32,22.33,339085.0
2020-07-31 12:25:00,22.34,22.41,22.32,22.41,495794.0,22.34,22.41,22.32,22.41,495794.0
2020-07-31 12:30:00,22.4,22.4,22.37,22.39,352663.0,22.4,22.4,22.37,22.39,352663.0
2020-07-31 12:35:00,22.39,22.44,22.33,22.35,1417196.0,22.39,22.44,22.33,22.35,1417196.0
2020-07-31 12:40:00,22.35,22.43,22.32,22.41,481126.0,22.35,22.43,22.32,22.41,481126.0
2020-07-31 12:45:00,22.41,22.45,22.41,22.45,216441.0,22.41,22.45,22.41,22.45,216441.0
2020-07-31 12:50:00,22.45,22.49,22.42,22.45,381482.0,22.45,22.49,22.42,22.45,381482.0
2020-07-31 12:55:00,22.45,22.47,22.42,22.45,330171.0,22.45,22.47,22.42,22.45,330171.0
2020-07-31 13:00:00,22.46,22.5,22.44,22.46,213548.0,22.46,22.5,22.44,22.46,213548.0
2020-07-31 13:05:00,22.46,22.5,22.45,22.5,332000.0,22.46,22.5,22.45,22.5,332000.0
2020-07-31 13:10:00,22.5,22.5,22.46,22.46,444001.0,22.5,22.5,22.46,22.46,444001.0
2020-07-31 13:15:00,22.47,22.48,22.44,22.45,218249.0,22.47,22.48,22.44,22.45,218249.0
2020-07-31 13:20:00,22.45,22.46,22.38,22.4,734894.0,22.45,22.46,22.38,22.4,734894.0
2020-07-31 13:25:00,22.39,22.41,22.34,22.38,699338.0,22.39,22.41,22.34,22.38,699338.0
2020-07-31 13:30:00,22.38,22.43,22.37,22.41,467605.0,22.38,22.43,22.37,22.41,467605.0
2020-07-31 13:35:00,22.4,22.42,22.37,22.39,237153.0,22.4,22.42,22.37,22.39,237153.0
2020-07-31 13:40:00,22.39,22.45,22.39,22.44,310174.0,22.39,22.45,22.39,22.44,310174.0
2020-07-31 13:45:00,22.43,22.44,22.39,22.4,382672.0,22.43,22.44,22.39,22.4,382672.0
2020-07-31 13:50:00,22.41,22.41,22.39,22.41,247301.0,22.41,22.41,22.39,22.41,247301.0
2020-07-31 13:55:00,22.41,22.42,22.4,22.41,142100.0,22.41,22.42,22.4,22.41,142100.0
2020-07-31 14:00:00,22.41,22.46,22.41,22.43,410375.0,22.41,22.46,22.41,22.43,410375.0
2020-07-31 14:05:00,22.43,22.44,22.41,22.41,278022.0,22.43,22.44,22.41,22.41,278022.0
2020-07-31 14:10:00,22.41,22.44,22.4,22.43,301297.0,22.41,22.44,22.4,22.43,301297.0
2020-07-31 14:15:00,22.42,22.44,22.42,22.43,339453.0,22.42,22.44,22.42,22.43,339453.0
2020-07-31 14:20:00,22.43,22.45,22.42,22.45,252501.0,22.43,22.45,22.42,22.45,252501.0
2020-07-31 14:25:00,22.45,22.49,22.44,22.47,548732.0,22.45,22.49,22.44,22.47,548732.0
2020-07-31 14:30:00,22.47,22.52,22.46,22.5,338582.0,22.47,22.52,22.46,22.5,338582.0
2020-07-31 14:35:00,22.5,22.51,22.44,22.48,510570.0,22.5,22.51,22.44,22.48,510570.0
2020-07-31 14:40:00,22.47,22.5,22.45,22.5,132799.0,22.47,22.5,22.45,22.5,132799.0
2020-07-31 14:45:00,22.5,22.51,22.48,22.48,237916.0,22.5,22.51,22.48,22.48,237916.0
2020-07-31 14:50:00,22.49,22.54,22.49,22.52,359827.0,22.49,22.54,22.49,22.52,359827.0
2020-07-31 14:55:00,22.52,22.54,22.5,22.53,250354.0,22.52,22.54,22.5,22.53,250354.0
2020-07-31 15:00:00,22.53,22.55,22.5,22.55,334418.0,22.53,22.55,22.5,22.55,334418.0
2020-07-31 15:05:00,22.54,22.59,22.53,22.59,518649.0,22.54,22.59,22.53,22.59,518649.0
2020-07-31 15:10:00,22.59,22.64,22.56,22.63,911263.0,22.59,22.64,22.56,22.63,911263.0
2020-07-31 15:15:00,22.63,22.65,22.57,22.62,450416.0,22.63,22.65,22.57,22.62,450416.0
2020-07-31 15:20:00,22.62,22.64,22.59,22.6,508209.0,22.62,22.64,22.59,22.6,508209.0
2020-07-31 15:25:00,22.6,22.6,22.57,22.59,313227.0,22.6,22.6,22.57,22.59,313227.0
2020-07-31 15:30:00,22.59,22.6,22.54,22.57,383767.0,22.59,22.6,22.54,22.57,383767.0
2020-07-31 15:35:00,22.56,22.57,22.53,22.54,416060.0,22.56,22.57,22.53,22.54,416060.0
2020-07-31 15:40:00,22.54,22.58,22.53,22.55,434917.0,22.54,22.58,22.53,22.55,434917.0
2020-07-31 15:45:00,22.55,22.58,22.55,22.57,342983.0,22.55,22.58,22.55,22.57,342983.0
2020-07-31 15:50:00,22.57,22.63,22.57,22.62,1170554.0,22.57,22.63,22.57,22.62,1170554.0
2020-07-31 15:55:00,22.63,22.67,22.62,22.64,1889321.0,22.63,22.67,22.62,22.64,1889321.0
2020-08-03 09:30:00,22.59,22.64,22.58,22.59,1692292.0,22.59,22.64,22.58,22.59,1692292.0
2020-08-03 09:35:00,22.6,22.6,22.51,22.52,1069698.0,22.6,22.6,22.51,22.52,1069698.0
2020-08-03 09:40:00,22.53,22.53,22.38,22.44,2069502.0,22.53,22.53,22.38,22.44,2069502.0
2020-08-03 09:45:00,22.44,22.52,22.44,22.49,1419787.0,22.44,22.52,22.44,22.49,1419787.0
2020-08-03 09:50:00,22.49,22.49,22.4,22.4,1269946.0,22.49,22.49,22.4,22.4,1269946.0
2020-08-03 09:55:00,22.41,22.47,22.4,22.45,847433.0,22.41,22.47,22.4,22.45,847433.0
2020-08-03 10:00:00,22.45,22.45,22.4,22.45,942888.0,22.45,22.45,22.4,22.45,942888.0
2020-08-03 10:05:00,22.44,22.55,22.42,22.55,1204028.0,22.44,22.55,22.42,22.55,1204028.0
2020-08-03 10:10:00,22.55,22.56,22.52,22.55,541990.0,22.55,22.56,22.52,22.55,541990.0
2020-08-03 10:15:00,22.56,22.59,22.55,22.57,487741.0,22.56,22.59,22.55,22.57,487741.0
2020-08-03 10:20:00,22.56,22.58,22.51,22.53,550821.0,22.56,22.58,22.51,22.53,550821.0
2020-08-03 10:25:00,22.54,22.56,22.5,22.55,486016.0,22.54,22.56,22.5,22.55,486016.0
2020-08-03 10:30:00,22.55,22.61,22.55,22.6,445750.0,22.55,22.61,22.55,22.6,445750.0
2020-08-03 10:35:00,22.61,22.63,22.57,22.62,638015.0,22.61,22.63,22.57,22.62,638015.0
2020-08-03 10:40:00,22.61,22.63,22.57,22.58,322770.0,22.61,22.63,22.57,22.58,322770.0
2020-08-03 10:45:00,22.58,22.63,22.58,22.62,332255.0,22.58,22.63,22.58,22.62,332255.0
2020-08-03 10:50:00,22.62,22.66,22.61,22.64,455945.0,22.62,22.66,22.61,22.64,455945.0
2020-08-03 10:55:00,22.64,22.65,22.61,22.62,413302.0,22.64,22.65,22.61,22.62,413302.0
2020-08-03 11:00:00,22.62,22.66,22.58,22.66,669999.0,22.62,22.66,22.58,22.66,669999.0
2020-08-03 11:05:00,22.66,22.7,22.64,22.69,765236.0,22.66,22.7,22.64,22.69,765236.0
2020-08-03 11:10:00,22.7,22.7,22.66,22.67,636625.0,22.7,22.7,22.66,22.67,636625.0
2020-08-03 11:15:00,22.67,22.68,22.64,22.66,397899.0,22.67,22.68,22.64,22.66,397899.0
2020-08-03 11:20:00,22.66,22.67,22.64,22.67,185671.0,22.66,22.67,22.64,22.67,185671.0
2020-08-03 11:25:00,22.66,22.68,22.63,22.65,439085.0,22.66,22.68,22.63,22.65,439085.0
2020-08-03 11:30:00,22.66,22.66,22.61,22.63,315665.0,22.66,22.66,22.61,22.63,315665.0
2020-08-03 11:35:00,22.62,22.63,22.6,22.6,300913.0,22.62,22.63,22.6,22.6,300913.0
2020-08-03 11:40:00,22.61,22.62,22.6,22.61,249973.0,22.61,22.62,22.6,22.61,249973.0
2020-08-03 11:45:00,22.62,22.64,22.6,22.63,275946.0,22.62,22.64,22.6,22.63,275946.0
2020-08-03 11:50:00,22.63,22.63,22.59,22.61,276930.0,22.63,22.63,22.59,22.61,276930.0
2020-08-03 11:55:00,22.61,22.61,22.56,22.57,589324.0,22.61,22.61,22.56,22.57,589324.0
2020-08-03 12:00:00,22.57,22.6,22.55,22.56,139637.0,22.57,22.6,22.55,22.56,139637.0
2020-08-03 12:05:00,22.56,22.58,22.53,22.55,279909.0,22.56,22.58,22.53,22.55,279909.0
2020-08-03 12:10:00,22.55,22.57,22.53,22.55,193913.0,22.55,22.57,22.53,22.55,193913.0
2020-08-03 12:15:00,22.55,22.58,22.54,22.56,242323.0,22.55,22.58,22.54,22.56,242323.0
2020-08-03 12:20:00,22.56,22.57,22.54,22.56,158818.0,22.56,22.57,22.54,22.56,158818.0
2020-08-03 12:25:00,22.56,22.57,22.54,22.56,154531.0,22.56,22.57,22.54,22.56,154531.0
2020-08-03 12:30:00,22.56,22.59,22.56,22.58,313912.0,22.56,22.59,22.56,22.58,313912.0
2020-08-03 12:35:00,22.59,22.59,22.55,22.57,117564.0,22.59,22.59,22.55,22.57,117564.0
2020-08-03 12:40:00,22.57,22.58,22.53,22.55,377535.0,22.57,22.58,22.53,22.55,377535.0
2020-08-03 12:45:00,22.55,22.55,22.54,22.55,82890.0,22.55,22.55,22.54,22.55,82890.0
2020-08-03 12:50:00,22.55,22.55,22.54,22.55,72074.0,22.55,22.55,22.54,22.55,72074.0
2020-08-03 12:55:00,22.55,22.58,22.54,22.57,271264.0,22.55,22.58,22.54,22.57,271264.0
2020-08-03 13:00:00,22.57,22.59,22.56,22.57,152727.0,22.57,22.59,22.56,22.57,152727.0
2020-08-03 13:05:00,22.58,22.6,22.57,22.58,142420.0,22.58,22.6,22.57,22.58,142420.0
2020-08-03 13:10:00,22.58,22.61,22.58,22.59,89750.0,22.58,22.61,22.58,22.59,89750.0
2020-08-03 13:15:00,22.59,22.6,22.58,22.59,132066.0,22.59,22.6,22.58,22.59,132066.0
2020-08-03 13:20:00,22.59,22.62,22.59,22.6,379457.0,22.59,22.62,22.59,22.6,379457.0
2020-08-03 13:25:00,22.6,22.6,22.58,22.59,167268.0,22.6,22.6,22.58,22.59,167268.0
2020-08-03 13:30:00,22.6,22.62,22.59,22.62,182019.0,22.6,22.62,22.59,22.62,182019.0
2020-08-03 13:35:00,22.61,22.62,22.58,22.59,277573.0,22.61,22.62,22.58,22.59,277573.0
2020-08-03 13:40:00,22.59,22.62,22.58,22.61,212765.0,22.59,22.62,22.58,22.61,212765.0
2020-08-03 13:45:00,22.61,22.64,22.6,22.63,173892.0,22.61,22.64,22.6,22.63,173892.0
2020-08-03 13:50:00,22.64,22.66,22.63,22.65,222127.0,22.64,22.66,22.63,22.65,222127.0
2020-08-03 13:55:00,22.65,22.66,22.63,22.64,238012.0,22.65,22.66,22.63,22.64,238012.0
2020-08-03 14:00:00,22.64,22.65,22.62,22.64,282570.0,22.64,22.65,22.62,22.64,282570.0
2020-08-03 14:05:00,22.64,22.66,22.63,22.66,531036.0,22.64,22.66,22.63,22.66,531036.0
2020-08-03 14:10:00,22.66,22.68,22.65,22.66,361272.0,22.66,22.68,22.65,22.66,361272.0
2020-08-03 14:15:00,22.66,22.68,22.65,22.68,189576.0,22.66,22.68,22.65,22.68,189576.0
2020-08-03 14:20:00,22.68,22.7,22.66,22.69,518316.0,22.68,22.7,22.66,22.69,518316.0
2020-08-03 14:25:00,22.69,22.69,22.67,22.69,196450.0,22.69,22.69,22.67,22.69,196450.0
2020-08-03 14:30:00,22.69,22.71,22.68,22.7,268187.0,22.69,22.71,22.68,22.7,268187.0
2020-08-03 14:35:00,22.7,22.74,22.7,22.73,371876.0,22.7,22.74,22.7,22.73,371876.0
2020-08-03 14:40:00,22.73,22.73,22.7,22.7,212907.0,22.73,22.73,22.7,22.7,212907.0
2020-08-03 14:45:00,22.7,22.71,22.65,22.67,628477.0,22.7,22.71,22.65,22.67,628477.0
2020-08-03 14:50:00,22.67,22.69,22.66,22.69,205299.0,22.67,22.69,22.66,22.69,205299.0
2020-08-03 14:55:00,22.68,22.69,22.67,22.68,177469.0,22.68,22.69,22.67,22.68,177469.0
2020-08-03 15:00:00,22.68,22.71,22.67,22.67,250437.0,22.68,22.71,22.67,22.67,250437.0
2020-08-03 15:05:00,22.68,22.69,22.66,22.68,143226.0,22.68,22.69,22.66,22.68,143226.0
2020-08-03 15:10:00,22.68,22.69,22.67,22.69,159371.0,22.68,22.69,22.67,22.69,159371.0
2020-08-03 15:15:00,22.69,22.7,22.67,22.69,213351.0,22.69,22.7,22.67,22.69,213351.0
2020-08-03 15:20:00,22.69,22.7,22.66,22.7,575044.0,22.69,22.7,22.66,22.7,575044.0
2020-08-03 15:25:00,22.7,22.72,22.68,22.69,701535.0,22.7,22.72,22.68,22.69,701535.0
2020-08-03 15:30:00,22.69,22.71,22.68,22.71,446176.0,22.69,22.71,22.68,22.71,446176.0
2020-08-03 15:35:00,22.71,22.71,22.69,22.71,246694.0,22.71,22.71,22.69,22.71,246694.0
2020-08-03 15:40:00,22.71,22.74,22.7,22.71,694380.0,22.71,22.74,22.7,22.71,694380.0
2020-08-03 15:45:00,22.71,22.73,22.7,22.71,846797.0,22.71,22.73,22.7,22.71,846797.0
2020-08-03 15:50:00,22.71,22.75,22.7,22.75,983289.0,22.71,22.75,22.7,22.75,983289.0
2020-08-03 15:55:00,22.75,22.78,22.73,22.74,1478211.0,22.75,22.78,22.73,22.74,1478211.0
2020-08-04 09:30:00,22.7,22.73,22.66,22.67,1339108.0,22.7,22.73,22.66,22.67,1339108.0
2020-08-04 09:35:00,22.67,22.67,22.62,22.64,544720.0,22.67,22.67,22.62,22.64,544720.0
2020-08-04 09:40:00,22.65,22.69,22.64,22.69,666975.0,22.65,22.69,22.64,22.69,666975.0
2020-08-04 09:45:00,22.68,22.68,22.65,22.67,236078.0,22.68,22.68,22.65,22.67,236078.0
2020-08-04 09:50:00,22.67,22.69,22.66,22.68,234886.0,22.67,22.69,22.66,22.68,234886.0
2020-08-04 09:55:00,22.68,22.73,22.68,22.72,674706.0,22.68,22.73,22.68,22.72,674706.0
2020-08-04 10:00:00,22.72,22.76,22.69,22.71,524628.0,22.72,22.76,22.69,22.71,524628.0
2020-08-04 10:05:00,22.71,22.8,22.7,22.79,1897912.0,22.71,22.8,22.7,22.79,1897912.0
2020-08-04 10:10:00,22.79,22.81,22.75,22.77,897508.0,22.79,22.81,22.75,22.77,897508.0
2020-08-04 10:15:00,22.77,22.91,22.75,22.91,904847.0,22.77,22.91,22.75,22.91,904847.0
2020-08-04 10:20:00,22.91,23.08,22.9,23.03,2114518.0,22.91,23.08,22.9,23.03,2114518.0
2020-08-04 10:25:00,23.03,23.06,22.98,23.02,1173130.0,23.03,23.06,22.98,23.02,1173130.0
2020-08-04 10:30:00,23.02,23.06,22.97,23.03,921001.0,23.02,23.06,22.97,23.03,921001.0
2020-08-04 10:35:00,23.04,23.48,23.03,23.42,3601872.0,23.04,23.48,23.03,23.42,3601872.0
2020-08-04 10:40:00,23.43,23.53,23.32,23.39,3212249.0,23.43,23.53,23.32,23.39,3212249.0
2020-08-04 10:45:00,23.39,23.52,23.39,23.5,1632658.0,23.39,23.52,23.39,23.5,1632658.0
2020-08-04 10:50:00,23.5,23.62,23.46,23.53,1730278.0,23.5,23.62,23.46,23.53,1730278.0
2020-08-04 10:55:00,23.54,23.59,23.44,23.52,1120710.0,23.54,23.59,23.44,23.52,1120710.0
2020-08-04 11:00:00,23.52,23.59,23.51,23.53,908994.0,23.52,23.59,23.51,23.53,908994.0
2020-08-04 11:05:00,23.53,23.57,23.51,23.54,386006.0,23.53,23.57,23.51,23.54,386006.0
2020-08-04 11:10:00,23.54,23.7,23.53,23.64,615157.0,23.54,23.7,23.53,23.64,615157.0
2020-08-04 11:15:00,23.64,23.7,23.59,23.63,1322162.0,23.64,23.7,23.59,23.63,1322162.0
2020-08-04 11:20:00,23.63,23.64,23.58,23.6,464794.0,23.63,23.64,23.58,23.6,464794.0
2020-08-04 11:25:00,23.6,23.62,23.57,23.62,578641.0,23.6,23.62,23.57,23.62,578641.0
2020-08-04 11:30:00,23.61,23.66,23.59,23.64,668076.0,23.61,23.66,23.59,23.64,668076.0
2020-08-04 11:35:00,23.64,23.66,23.62,23.66,670232.0,23.64,23.66,23.62,23.66,670232.0
2020-08-04 11:40:00,23.65,23.68,23.61,23.63,539831.0,23.65,23.68,23.61,23.63,539831.0
2020-08-04 11:45:00,23.63,23.65,23.62,23.65,393497.0,23.63,23.65,23.62,23.65,393497.0
2020-08-04 11:50:00,23.65,23.69,23.65,23.68,670801.0,23.65,23.69,23.65,23.68,670801.0
2020-08-04 11:55:00,23.68,23.7,23.64,23.66,484626.0,23.68,23.7,23.64,23.66,484626.0
2020-08-04 12:00:00,23.67,23.82,23.66,23.76,1546712.0,23.67,23.82,23.66,23.76,1546712.0
2020-08-04 12:05:00,23.76,23.8,23.75,23.77,706391.0,23.76,23.8,23.75,23.77,706391.0
2020-08-04 12:10:00,23.78,23.82,23.76,23.79,397823.0,23.78,23.82,23.76,23.79,397823.0
2020-08-04 12:15:00,23.79,24.02,23.76,24.0,1593348.0,23.79,24.02,23.76,24.0,1593348.0
2020-08-04 12:20:00,24.01,24.01,23.57,23.63,3412349.0,24.01,24.01,23.57,23.63,3412349.0
2020-08-04 12:25:00,23.62,23.75,23.62,23.68,858362.0,23.62,23.75,23.62,23.68,858362.0
2020-08-04 12:30:00,23.68,23.77,23.65,23.75,694159.0,23.68,23.77,23.65,23.75,694159.0
2020-08-04 12:35:00,23.75,23.8,23.72,23.75,566518.0,23.75,23.8,23.72,23.75,566518.0
2020-08-04 12:40:00,23.75,23.8,23.75,23.79,522898.0,23.75,23.8,23.75,23.79,522898.0
2020-08-04 12:45:00,23.8,23.8,23.7,23.76,592515.0,23.8,23.8,23.7,23.76,592515.0
2020-08-04 12:50:00,23.75,23.79,23.75,23.78,284588.0,23.75,23.79,23.75,23.78,284588.0
2020-08-04 12:55:00,23.78,23.88,23.75,23.87,738965.0,23.78,23.88,23.75,23.87,738965.0
2020-08-04 13:00:00,23.87,23.91,23.8,23.83,602700.0,23.87,23.91,23.8,23.83,602700.0
2020-08-04 13:05:00,23.82,23.91,23.81,23.9,503778.0,23.82,23.91,23.81,23.9,503778.0
2020-08-04 13:10:00,23.9,23.96,23.86,23.96,624460.0,23.9,23.96,23.86,23.96,624460.0
2020-08-04 13:15:00,23.96,23.99,23.94,23.95,510585.0,23.96,23.99,23.94,23.95,510585.0
2020-08-04 13:20:00,23.95,24.08,23.95,24.05,1082812.0,23.95,24.08,23.95,24.05,1082812.0
2020-08-04 13:25:00,24.05,24.05,23.91,23.94,542231.0,24.05,24.05,23.91,23.94,542231.0
2020-08-04 13:30:00,23.95,24.02,23.94,24.01,428145.0,23.95,24.02,23.94,24.01,428145.0
2020-08-04 13:35:00,24.0,24.01,23.95,24.0,328460.0,24.0,24.01,23.95,24.0,328460.0
2020-08-04 13:40:00,24.0,24.04,23.99,24.03,289378.0,24.0,24.04,23.99,24.03,289378.0
2020-08-04 13:45:00,24.02,24.05,23.98,24.01,405407.0,24.02,24.05,23.98,24.01,405407.0
2020-08-04 13:50:00,24.0,24.02,23.96,24.02,560175.0,24.0,24.02,23.96,24.02,560175.0
2020-08-04 13:55:00,24.02,24.06,24.01,24.05,423541.0,24.02,24.06,24.01,24.05,423541.0
2020-08-04 14:00:00,24.05,24.18,24.05,24.14,1527683.0,24.05,24.18,24.05,24.14,1527683.0
2020-08-04 14:05:00,24.14,24.16,24.1,24.12,478485.0,24.14,24.16,24.1,24.12,478485.0
2020-08-04 14:10:00,24.13,24.16,24.09,24.15,1082143.0,24.13,24.16,24.09,24.15,1082143.0
2020-08-04 14:15:00,24.15,24.2,24.12,24.14,846741.0,24.15,24.2,24.12,24.14,846741.0
2020-08-04 14:20:00,24.15,24.19,24.14,24.19,626191.0,24.15,24.19,24.14,24.19,626191.0
2020-08-04 14:25:00,24.19,24.19,24.11,24.14,591359.0,24.19,24.19,24.11,24.14,591359.0
2020-08-04 14:30:00,24.14,24.14,23.88,23.9,1952789.0,24.14,24.14,23.88,23.9,1952789.0
2020-08-04 14:35:00,23.9,24.0,23.87,23.89,978532.0,23.9,24.0,23.87,23.89,978532.0
2020-08-04 14:40:00,23.89,23.91,23.79,23.89,1072671.0,23.89,23.91,23.79,23.89,1072671.0
2020-08-04 14:45:00,23.89,23.93,23.83,23.87,822872.0,23.89,23.93,23.83,23.87,822872.0
2020-08-04 14:50:00,23.86,23.87,23.62,23.75,1808036.0,23.86,23.87,23.62,23.75,1808036.0
2020-08-04 14:55:00,23.75,23.91,23.74,23.89,829015.0,23.75,23.91,23.74,23.89,829015.0
2020-08-04 15:00:00,23.88,23.94,23.87,23.91,755105.0,23.88,23.94,23.87,23.91,755105.0
2020-08-04 15:05:00,23.91,23.93,23.86,23.92,728786.0,23.91,23.93,23.86,23.92,728786.0
2020-08-04 15:10:00,23.91,24.0,23.9,23.97,649228.0,23.91,24.0,23.9,23.97,649228.0
2020-08-04 15:15:00,23.97,23.99,23.95,23.96,390151.0,23.97,23.99,23.95,23.96,390151.0
2020-08-04 15:20:00,23.97,23.97,23.92,23.96,421315.0,23.97,23.97,23.92,23.96,421315.0
2020-08-04 15:25:00,23.97,23.97,23.93,23.95,485916.0,23.97,23.97,23.93,23.95,485916.0
2020-08-04 15:30:00,23.94,24.06,23.94,24.05,613528.0,23.94,24.06,23.94,24.05,613528.0
2020-08-04 15:35:00,24.05,24.2,24.05,24.2,1122017.0,24.05,24.2,24.05,24.2,1122017.0
2020-08-04 15:40:00,24.2,24.2,24.07,24.16,1095278.0,24.2,24.2,24.07,24.16,1095278.0
2020-08-04 15:45:00,24.16,24.2,24.14,24.17,867190.0,24.16,24.2,24.14,24.17,867190.0
2020-08-04 15:50:00,24.17,24.2,24.13,24.17,850615.0,24.17,24.2,24.13,24.17,850615.0
2020-08-04 15:55:00,24.17,24.24,24.16,24.24,1900343.0,24.17,24.24,24.16,24.24,1900343.0
2020-08-05 09:30:00,25.12,25.12,24.9,25.08,4501838.0,25.12,25.12,24.9,25.08,4501838.0
2020-08-05 09:35:00,25.08,25.2,25.06,25.2,2616394.0,25.08,25.2,25.06,25.2,2616394.0
2020-08-05 09:40:00,25.19,25.27,25.13,25.14,2302368.0,25.19,25.27,25.13,25.14,2302368.0
2020-08-05 09:45:00,25.15,25.23,25.13,25.23,1583310.0,25.15,25.23,25.13,25.23,1583310.0
2020-08-05 09:50:00,25.23,25.25,25.14,25.23,2993264.0,25.23,25.25,25.14,25.23,2993264.0
2020-08-05 09:55:00,25.22,25.23,25.17,25.21,1550929.0,25.22,25.23,25.17,25.21,1550929.0
2020-08-05 10:00:00,25.21,25.21,25.05,25.09,2632921.0,25.21,25.21,25.05,25.09,2632921.0
2020-08-05 10:05:00,25.08,25.23,25.08,25.23,1297177.0,25.08,25.23,25.08,25.23,1297177.0
2020-08-05 10:10:00,25.22,25.23,25.17,25.2,1210251.0,25.22,25.23,25.17,25.2,1210251.0
2020-08-05 10:15:00,25.2,25.22,25.1,25.11,1473747.0,25.2,25.22,25.1,25.11,1473747.0
2020-08-05 10:20:00,25.11,25.15,25.06,25.14,1045223.0,25.11,25.15,25.06,25.14,1045223.0
2020-08-05 10:25:00,25.15,25.22,25.14,25.19,1131539.0,25.15,25.22,25.14,25.19,1131539.0
2020-08-05 10:30:00,25.2,25.28,25.19,25.23,1539844.0,25.2,25.28,25.19,25.23,1539844.0
2020-08-05 10:35:00,25.23,25.28,25.14,25.18,1743467.0,25.23,25.28,25.14,25.18,1743467.0
2020-08-05 10:40:00,25.17,25.21,25.13,25.19,994760.0,25.17,25.21,25.13,25.19,994760.0
2020-08-05 10:45:00,25.19,25.2,25.11,25.14,1225294.0,25.19,25.2,25.11,25.14,1225294.0
2020-08-05 10:50:00,25.13,25.15,24.97,25.0,1735412.0,25.13,25.15,24.97,25.0,1735412.0
2020-08-05 10:55:00,25.0,25.03,24.93,24.98,2344595.0,25.0,25.03,24.93,24.98,2344595.0
2020-08-05 11:00:00,24.98,25.1,24.94,25.09,1691334.0,24.98,25.1,24.94,25.09,1691334.0
2020-08-05 11:05:00,25.1,25.14,25.07,25.14,772924.0,25.1,25.14,25.07,25.14,772924.0
2020-08-05 11:10:00,25.14,25.14,25.06,25.07,1189388.0,25.14,25.14,25.06,25.07,1189388.0
2020-08-05 11:15:00,25.07,25.11,25.02,25.04,870229.0,25.07,25.11,25.02,25.04,870229.0
2020-08-05 11:20:00,25.04,25.1,25.03,25.09,889300.0,25.04,25.1,25.03,25.09,889300.0
2020-08-05 11:25:00,25.09,25.11,25.01,25.05,816795.0,25.09,25.11,25.01,25.05,816795.0
2020-08-05 11:30:00,25.06,25.11,25.05,25.07,356448.0,25.06,25.11,25.05,25.07,356448.0
2020-08-05 11:35:00,25.08,25.08,24.99,25.02,929041.0,25.08,25.08,24.99,25.02,929041.0
2020-08-05 11:40:00,25.03,25.03,24.89,24.93,1350526.0,25.03,25.03,24.89,24.93,1350526.0
2020-08-05 11:45:00,24.94,24.96,24.81,24.87,1003840.0,24.94,24.96,24.81,24.87,1003840.0
2020-08-05 11:50:00,24.87,24.99,24.85,24.98,927512.0,24.87,24.99,24.85,24.98,927512.0
2020-08-05 11:55:00,24.97,24.99,24.94,24.94,725136.0,24.97,24.99,24.94,24.94,725136.0
2020-08-05 12:00:00,24.95,25.01,24.94,24.95,474431.0,24.95,25.01,24.94,24.95,474431.0
2020-08-05 12:05:00,24.95,24.95,24.81,24.87,1156321.0,24.95,24.95,24.81,24.87,1156321.0
2020-08-05 12:10:00,24.87,24.9,24.82,24.89,761045.0,24.87,24.9,24.82,24.89,761045.0
2020-08-05 12:15:00,24.88,24.9,24.81,24.89,899926.0,24.88,24.9,24.81,24.89,899926.0
2020-08-05 12:20:00,24.89,24.89,24.62,24.71,2364071.0,24.89,24.89,24.62,24.71,2364071.0
2020-08-05 12:25:00,24.71,24.74,24.61,24.65,1545507.0,24.71,24.74,24.61,24.65,1545507.0
2020-08-05 12:30:00,24.66,24.79,24.66,24.75,1546007.0,24.66,24.79,24.66,24.75,1546007.0
2020-08-05 12:35:00,24.75,24.76,24.64,24.69,921749.0,24.75,24.76,24.64,24.69,921749.0
2020-08-05 12:40:00,24.7,24.76,24.7,24.71,468547.0,24.7,24.76,24.7,24.71,468547.0
2020-08-05 12:45:00,24.71,24.78,24.69,24.73,752835.0,24.71,24.78,24.69,24.73,752835.0
2020-08-05 12:50:00,24.74,24.75,24.64,24.7,787446.0,24.74,24.75,24.64,24.7,787446.0
2020-08-05 12:55:00,24.7,24.77,24.68,24.75,477779.0,24.7,24.77,24.68,24.75,477779.0
2020-08-05 13:00:00,24.75,24.77,24.73,24.74,417398.0,24.75,24.77,24.73,24.74,417398.0
2020-08-05 13:05:00,24.74,24.88,24.73,24.88,1446918.0,24.74,24.88,24.73,24.88,1446918.0
2020-08-05 13:10:00,24.88,24.94,24.86,24.89,761666.0,24.88,24.94,24.86,24.89,761666.0
2020-08-05 13:15:00,24.9,24.97,24.9,24.93,725618.0,24.9,24.97,24.9,24.93,725618.0
2020-08-05 13:20:00,24.93,24.95,24.9,24.94,599952.0,24.93,24.95,24.9,24.94,599952.0
2020-08-05 13:25:00,24.94,24.95,24.88,24.9,417619.0,24.94,24.95,24.88,24.9,417619.0
2020-08-05 13:30:00,24.91,24.91,24.83,24.89,686018.0,24.91,24.91,24.83,24.89,686018.0
2020-08-05 13:35:00,24.89,24.93,24.84,24.91,587990.0,24.89,24.93,24.84,24.91,587990.0
2020-08-05 13:40:00,24.91,24.94,24.88,24.89,402981.0,24.91,24.94,24.88,24.89,402981.0
2020-08-05 13:45:00,24.89,24.91,24.86,24.88,405554.0,24.89,24.91,24.86,24.88,405554.0
2020-08-05 13:50:00,24.88,24.9,24.85,24.88,305731.0,24.88,24.9,24.85,24.88,305731.0
2020-08-05 13:55:00,24.87,24.97,24.87,24.96,714827.0,24.87,24.97,24.87,24.96,714827.0
2020-08-05 14:00:00,24.96,24.99,24.93,24.98,754256.0,24.96,24.99,24.93,24.98,754256.0
2020-08-05 14:05:00,24.98,24.98,24.94,24.98,379760.0,24.98,24.98,24.94,24.98,379760.0
2020-08-05 14:10:00,24.98,25.0,24.97,24.99,586329.0,24.98,25.0,24.97,24.99,586329.0
2020-08-05 14:15:00,24.98,25.06,24.98,25.03,1108389.0,24.98,25.06,24.98,25.03,1108389.0
2020-08-05 14:20:00,25.04,25.04,24.99,25.03,317184.0,25.04,25.04,24.99,25.03,317184.0
2020-08-05 14:25:00,25.03,25.04,24.97,24.98,679460.0,25.03,25.04,24.97,24.98,679460.0
2020-08-05 14:30:00,24.98,25.0,24.97,24.99,633694.0,24.98,25.0,24.97,24.99,633694.0
2020-08-05 14:35:00,24.99,25.04,24.98,25.01,439525.0,24.99,25.04,24.98,25.01,439525.0
2020-08-05 14:40:00,25.01,25.05,24.98,25.05,620201.0,25.01,25.05,24.98,25.05,620201.0
2020-08-05 14:45:00,25.04,25.13,25.02,25.12,897561.0,25.04,25.13,25.02,25.12,897561.0
2020-08-05 14:50:00,25.11,25.15,25.08,25.09,855642.0,25.11,25.15,25.08,25.09,855642.0
2020-08-05 14:55:00,25.09,25.13,25.06,25.12,562817.0,25.09,25.13,25.06,25.12,562817.0
2020-08-05 15:00:00,25.11,25.16,25.09,25.16,705870.0,25.11,25.16,25.09,25.16,705870.0
2020-08-05 15:05:00,25.16,25.17,25.08,25.09,696794.0,25.16,25.17,25.08,25.09,696794.0
2020-08-05 15:10:00,25.08,25.14,25.08,25.13,336020.0,25.08,25.14,25.08,25.13,336020.0
2020-08-05 15:15:00,25.13,25.17,25.11,25.16,746342.0,25.13,25.17,25.11,25.16,746342.0
2020-08-05 15:20:00,25.16,25.2,25.16,25.17,780663.0,25.16,25.2,25.16,25.17,780663.0
2020-08-05 15:25:00,25.18,25.19,25.14,25.18,619356.0,25.18,25.19,25.14,25.18,619356.0
2020-08-05 15:30:00,25.19,25.24,25.16,25.22,819251.0,25.19,25.24,25.16,25.22,819251.0
2020-08-05 15:35:00,25.23,25.26,25.21,25.22,882417.0,25.23,25.26,25.21,25.22,882417.0
2020-08-05 15:40:00,25.22,25.22,25.12,25.17,1882491.0,25.22,25.22,25.12,25.17,1882491.0
2020-08-05 15:45:00,25.17,25.2,25.14,25.14,1158590.0,25.17,25.2,25.14,25.14,1158590.0
2020-08-05 15:50:00,25.14,25.16,25.07,25.13,1234166.0,25.14,25.16,25.07,25.13,1234166.0
2020-08-05 15:55:00,25.13,25.14,25.05,25.05,2831962.0,25.13,25.14,25.05,25.05,2831962.0
2020-08-06 09:30:00,26.31,26.32,26.19,26.2,2763350.0,26.31,26.32,26.19,26.2,2763350.0
2020-08-06 09:35:00,26.2,26.3,26.16,26.3,2280803.0,26.2,26.3,26.16,26.3,2280803.0
2020-08-06 09:40:00,26.29,26.37,26.27,26.36,1940224.0,26.29,26.37,26.27,26.36,1940224.0
2020-08-06 09:45:00,26.36,26.45,26.36,26.4,2607188.0,26.36,26.45,26.36,26.4,2607188.0
2020-08-06 09:50:00,26.4,26.41,26.36,26.36,1297377.0,26.4,26.41,26.36,26.36,1297377.0
2020-08-06 09:55:00,26.36,26.47,26.35,26.39,2141666.0,26.36,26.47,26.35,26.39,2141666.0
2020-08-06 10:00:00,26.38,26.39,26.32,26.34,3020795.0,26.38,26.39,26.32,26.34,3020795.0
2020-08-06 10:05:00,26.34,26.43,26.33,26.38,2283617.0,26.34,26.43,26.33,26.38,2283617.0
2020-08-06 10:10:00,26.38,26.4,26.32,26.34,1423763.0,26.38,26.4,26.32,26.34,1423763.0
2020-08-06 10:15:00,26.34,26.36,26.28,26.3,1702204.0,26.34,26.36,26.28,26.3,1702204.0
2020-08-06 10:20:00,26.3,26.36,26.28,26.33,4074800.0,26.3,26.36,26.28,26.33,4074800.0
2020-08-06 10:25:00,26.33,26.33,26.18,26.23,2323493.0,26.33,26.33,26.18,26.23,2323493.0
2020-08-06 10:30:00,26.24,26.3,26.23,26.29,1166898.0,26.24,26.3,26.23,26.29,1166898.0
2020-08-06 10:35:00,26.29,26.33,26.27,26.29,1338075.0,26.29,26.33,26.27,26.29,1338075.0
2020-08-06 10:40:00,26.29,26.31,26.03,26.07,2215035.0,26.29,26.31,26.03,26.07,2215035.0
2020-08-06 10:45:00,26.07,26.14,25.97,26.13,2786291.0,26.07,26.14,25.97,26.13,2786291.0
2020-08-06 10:50:00,26.13,26.23,26.09,26.23,1154478.0,26.13,26.23,26.09,26.23,1154478.0
2020-08-06 10:55:00,26.23,26.26,26.21,26.25,901484.0,26.23,26.26,26.21,26.25,901484.0
2020-08-06 11:00:00,26.25,26.25,26.16,26.19,748673.0,26.25,26.25,26.16,26.19,748673.0
2020-08-06 11:05:00,26.19,26.21,26.13,26.2,954466.0,26.19,26.21,26.13,26.2,954466.0
2020-08-06 11:10:00,26.2,26.22,26.04,26.11,1113408.0,26.2,26.22,26.04,26.11,1113408.0
2020-08-06 11:15:00,26.1,26.16,26.09,26.14,1017304.0,26.1,26.16,26.09,26.14,1017304.0
2020-08-06 11:20:00,26.14,26.15,26.01,26.02,1092843.0,26.14,26.15,26.01,26.02,1092843.0
2020-08-06 11:25:00,26.02,26.08,25.92,26.0,1512179.0,26.02,26.08,25.92,26.0,1512179.0
2020-08-06 11:30:00,26.01,26.05,25.88,26.0,1195086.0,26.01,26.05,25.88,26.0,1195086.0
2020-08-06 11:35:00,26.0,26.1,25.98,26.06,819170.0,26.0,26.1,25.98,26.06,819170.0
2020-08-06 11:40:00,26.05,26.08,26.03,26.06,656730.0,26.05,26.08,26.03,26.06,656730.0
2020-08-06 11:45:00,26.07,26.19,26.06,26.16,1573051.0,26.07,26.19,26.06,26.16,1573051.0
2020-08-06 11:50:00,26.16,26.21,26.13,26.17,515716.0,26.16,26.21,26.13,26.17,515716.0
2020-08-06 11:55:00,26.17,26.21,26.11,26.2,569067.0,26.17,26.21,26.11,26.2,569067.0
2020-08-06 12:00:00,26.19,26.33,26.16,26.32,1094149.0,26.19,26.33,26.16,26.32,1094149.0
2020-08-06 12:05:00,26.32,26.35,26.26,26.28,767126.0,26.32,26.35,26.26,26.28,767126.0
2020-08-06 12:10:00,26.28,26.31,26.25,26.26,918588.0,26.28,26.31,26.25,26.26,918588.0
2020-08-06 12:15:00,26.26,26.28,26.22,26.26,884300.0,26.26,26.28,26.22,26.26,884300.0
2020-08-06 12:20:00,26.26,26.32,26.24,26.26,956430.0,26.26,26.32,26.24,26.26,956430.0
2020-08-06 12:25:00,26.26,26.27,26.23,26.24,527281.0,26.26,26.27,26.23,26.24,527281.0
2020-08-06 12:30:00,26.24,26.31,26.23,26.28,466646.0,26.24,26.31,26.23,26.28,466646.0
2020-08-06 12:35:00,26.29,26.32,26.27,26.29,514386.0,26.29,26.32,26.27,26.29,514386.0
2020-08-06 12:40:00,26.29,26.35,26.25,26.35,967564.0,26.29,26.35,26.25,26.35,967564.0
2020-08-06 12:45:00,26.35,26.38,26.32,26.36,1232255.0,26.35,26.38,26.32,26.36,1232255.0
2020-08-06 12:50:00,26.37,26.4,26.35,26.39,753769.0,26.37,26.4,26.35,26.39,753769.0
2020-08-06 12:55:00,26.4,26.44,26.34,26.44,906230.0,26.4,26.44,26.34,26.44,906230.0
2020-08-06 13:00:00,26.44,26.46,26.35,26.39,808872.0,26.44,26.46,26.35,26.39,808872.0
2020-08-06 13:05:00,26.39,26.42,26.37,26.42,541348.0,26.39,26.42,26.37,26.42,541348.0
2020-08-06 13:10:00,26.42,26.45,26.34,26.38,932358.0,26.42,26.45,26.34,26.38,932358.0
2020-08-06 13:15:00,26.38,26.4,26.33,26.36,576699.0,26.38,26.4,26.33,26.36,576699.0
2020-08-06 13:20:00,26.35,26.39,26.32,26.34,889170.0,26.35,26.39,26.32,26.34,889170.0
2020-08-06 13:25:00,26.34,26.37,26.3,26.32,902343.0,26.34,26.37,26.3,26.32,902343.0
2020-08-06 13:30:00,26.32,26.34,26.3,26.32,380900.0,26.32,26.34,26.3,26.32,380900.0
2020-08-06 13:35:00,26.32,26.36,26.3,26.36,459082.0,26.32,26.36,26.3,26.36,459082.0
2020-08-06 13:40:00,26.36,26.37,26.33,26.36,258018.0,26.36,26.37,26.33,26.36,258018.0
2020-08-06 13:45:00,26.36,26.4,26.35,26.37,582869.0,26.36,26.4,26.35,26.37,582869.0
2020-08-06 13:50:00,26.37,26.4,26.36,26.37,393094.0,26.37,26.4,26.36,26.37,393094.0
2020-08-06 13:55:00,26.38,26.38,26.29,26.34,1360895.0,26.38,26.38,26.29,26.34,1360895.0
2020-08-06 14:00:00,26.34,26.39,26.32,26.35,711741.0,26.34,26.39,26.32,26.35,711741.0
2020-08-06 14:05:00,26.35,26.36,26.32,26.34,425760.0,26.35,26.36,26.32,26.34,425760.0
2020-08-06 14:10:00,26.34,26.38,26.33,26.33,747678.0,26.34,26.38,26.33,26.33,747678.0
2020-08-06 14:15:00,26.33,26.37,26.32,26.37,890249.0,26.33,26.37,26.32,26.37,890249.0
2020-08-06 14:20:00,26.37,26.4,26.33,26.37,548064.0,26.37,26.4,26.33,26.37,548064.0
2020-08-06 14:25:00,26.38,26.44,26.36,26.44,645570.0,26.38,26.44,26.36,26.44,645570.0
2020-08-06 14:30:00,26.43,26.49,26.42,26.45,1253547.0,26.43,26.49,26.42,26.45,1253547.0
2020-08-06 14:35:00,26.44,26.46,26.41,26.45,864536.0,26.44,26.46,26.41,26.45,864536.0
2020-08-06 14:40:00,26.44,26.51,26.43,26.49,1043826.0,26.44,26.51,26.43,26.49,1043826.0
2020-08-06 14:45:00,26.49,26.52,26.45,26.51,1169015.0,26.49,26.52,26.45,26.51,1169015.0
2020-08-06 14:50:00,26.51,26.62,26.5,26.59,1430818.0,26.51,26.62,26.5,26.59,1430818.0
2020-08-06 14:55:00,26.59,26.68,26.55,26.67,1346103.0,26.59,26.68,26.55,26.67,1346103.0
2020-08-06 15:00:00,26.66,26.79,26.62,26.7,2241786.0,26.66,26.79,26.62,26.7,2241786.0
2020-08-06 15:05:00,26.7,26.75,26.64,26.67,1207064.0,26.7,26.75,26.64,26.67,1207064.0
2020-08-06 15:10:00,26.67,26.68,26.58,26.64,1168542.0,26.67,26.68,26.58,26.64,1168542.0
2020-08-06 15:15:00,26.65,26.74,26.58,26.62,1762764.0,26.65,26.74,26.58,26.62,1762764.0
2020-08-06 15:20:00,26.62,26.71,26.6,26.66,986385.0,26.62,26.71,26.6,26.66,986385.0
2020-08-06 15:25:00,26.66,26.68,26.62,26.67,939140.0,26.66,26.68,26.62,26.67,939140.0
2020-08-06 15:30:00,26.67,26.78,26.65,26.74,1332194.0,26.67,26.78,26.65,26.74,1332194.0
2020-08-06 15:35:00,26.74,26.77,26.68,26.75,1151539.0,26.74,26.77,26.68,26.75,1151539.0
2020-08-06 15:40:00,26.75,26.8,26.71,26.77,1128654.0,26.75,26.8,26.71,26.77,1128654.0
2020-08-06 15:45:00,26.77,26.81,26.76,26.8,1021934.0,26.77,26.81,26.76,26.8,1021934.0
2020-08-06 15:50:00,26.8,26.86,26.79,26.86,1812948.0,26.8,26.86,26.79,26.86,1812948.0
2020-08-06 15:55:00,26.85,26.9,26.82,26.86,2771648.0,26.85,26.9,26.82,26.86,2771648.0
2020-08-07 09:30:00,26.28,26.38,26.24,26.33,3522511.0,26.28,26.38,26.24,26.33,3522511.0
2020-08-07 09:35:00,26.33,26.37,26.22,26.26,2418050.0,26.33,26.37,26.22,26.26,2418050.0
2020-08-07 09:40:00,26.26,26.27,26.02,26.03,3347906.0,26.26,26.27,26.02,26.03,3347906.0
2020-08-07 09:45:00,26.02,26.15,25.85,26.12,3797162.0,26.02,26.15,25.85,26.12,3797162.0
2020-08-07 09:50:00,26.11,26.16,26.02,26.06,1678741.0,26.11,26.16,26.02,26.06,1678741.0
2020-08-07 09:55:00,26.06,26.15,26.03,26.09,2028631.0,26.06,26.15,26.03,26.09,2028631.0
2020-08-07 10:00:00,26.08,26.09,25.72,25.79,3900614.0,26.08,26.09,25.72,25.79,3900614.0
2020-08-07 10:05:00,25.78,25.87,25.5,25.8,4739966.0,25.78,25.87,25.5,25.8,4739966.0
2020-08-07 10:10:00,25.8,25.9,25.75,25.8,2530209.0,25.8,25.9,25.75,25.8,2530209.0
2020-08-07 10:15:00,25.8,25.81,25.66,25.71,2635800.0,25.8,25.81,25.66,25.71,2635800.0
2020-08-07 10:20:00,25.71,25.73,25.48,25.55,2651616.0,25.71,25.73,25.48,25.55,2651616.0
2020-08-07 10:25:00,25.55,25.69,25.54,25.64,1568980.0,25.55,25.69,25.54,25.64,1568980.0
2020-08-07 10:30:00,25.64,25.88,25.64,25.83,3135867.0,25.64,25.88,25.64,25.83,3135867.0
2020-08-07 10:35:00,25.83,25.84,25.65,25.74,2633556.0,25.83,25.84,25.65,25.74,2633556.0
2020-08-07 10:40:00,25.73,25.83,25.67,25.79,1170799.0,25.73,25.83,25.67,25.79,1170799.0
2020-08-07 10:45:00,25.79,26.02,25.79,26.0,2871338.0,25.79,26.02,25.79,26.0,2871338.0
2020-08-07 10:50:00,26.01,26.12,25.95,26.05,2208152.0,26.01,26.12,25.95,26.05,2208152.0
2020-08-07 10:55:00,26.05,26.11,25.99,26.05,1777234.0,26.05,26.11,25.99,26.05,1777234.0
2020-08-07 11:00:00,26.05,26.05,25.88,26.03,2223704.0,26.05,26.05,25.88,26.03,2223704.0
2020-08-07 11:05:00,26.03,26.19,26.01,26.16,1639393.0,26.03,26.19,26.01,26.16,1639393.0
2020-08-07 11:10:00,26.16,26.18,26.06,26.1,1887161.0,26.16,26.18,26.06,26.1,1887161.0
2020-08-07 11:15:00,26.1,26.18,26.06,26.14,1521796.0,26.1,26.18,26.06,26.14,1521796.0
2020-08-07 11:20:00,26.14,26.18,26.04,26.09,1415986.0,26.14,26.18,26.04,26.09,1415986.0
2020-08-07 11:25:00,26.09,26.15,26.08,26.11,1021485.0,26.09,26.15,26.08,26.11,1021485.0
2020-08-07 11:30:00,26.11,26.13,25.96,25.99,1442206.0,26.11,26.13,25.96,25.99,1442206.0
2020-08-07 11:35:00,25.99,26.03,25.93,25.99,1019867.0,25.99,26.03,25.93,25.99,1019867.0
2020-08-07 11:40:00,25.99,26.09,25.97,26.07,1185518.0,25.99,26.09,25.97,26.07,1185518.0
2020-08-07 11:45:00,26.08,26.11,25.99,25.99,1256448.0,26.08,26.11,25.99,25.99,1256448.0
2020-08-07 11:50:00,25.99,26.01,25.91,25.94,1369696.0,25.99,26.01,25.91,25.94,1369696.0
2020-08-07 11:55:00,25.94,25.94,25.84,25.92,1424486.0,25.94,25.94,25.84,25.92,1424486.0
2020-08-07 12:00:00,25.92,26.02,25.92,26.0,1108336.0,25.92,26.02,25.92,26.0,1108336.0
2020-08-07 12:05:00,26.0,26.01,25.94,25.98,600539.0,26.0,26.01,25.94,25.98,600539.0
2020-08-07 12:10:00,25.97,26.05,25.97,25.99,645753.0,25.97,26.05,25.97,25.99,645753.0
2020-08-07 12:15:00,25.99,26.0,25.94,25.99,610590.0,25.99,26.0,25.94,25.99,610590.0
2020-08-07 12:20:00,25.99,26.0,25.91,25.92,581356.0,25.99,26.0,25.91,25.92,581356.0
2020-08-07 12:25:00,25.92,25.98,25.92,25.96,607045.0,25.92,25.98,25.92,25.96,607045.0
2020-08-07 12:30:00,25.96,26.0,25.94,25.99,531827.0,25.96,26.0,25.94,25.99,531827.0
2020-08-07 12:35:00,26.0,26.06,25.99,26.0,1039914.0,26.0,26.06,25.99,26.0,1039914.0
2020-08-07 12:40:00,26.01,26.02,25.91,25.92,817215.0,26.01,26.02,25.91,25.92,817215.0
2020-08-07 12:45:00,25.92,25.96,25.89,25.89,636007.0,25.92,25.96,25.89,25.89,636007.0
2020-08-07 12:50:00,25.89,25.95,25.88,25.91,573360.0,25.89,25.95,25.88,25.91,573360.0
2020-08-07 12:55:00,25.92,25.93,25.76,25.79,1914799.0,25.92,25.93,25.76,25.79,1914799.0
2020-08-07 13:00:00,25.79,25.86,25.76,25.82,821289.0,25.79,25.86,25.76,25.82,821289.0
2020-08-07 13:05:00,25.81,25.82,25.72,25.74,674883.0,25.81,25.82,25.72,25.74,674883.0
2020-08-07 13:10:00,25.73,25.77,25.68,25.76,966516.0,25.73,25.77,25.68,25.76,966516.0
2020-08-07 13:15:00,25.76,25.8,25.72,25.73,827803.0,25.76,25.8,25.72,25.73,827803.0
2020-08-07 13:20:00,25.72,25.75,25.55,25.57,1701563.0,25.72,25.75,25.55,25.57,1701563.0
2020-08-07 13:25:00,25.58,25.69,25.57,25.66,1015604.0,25.58,25.69,25.57,25.66,1015604.0
2020-08-07 13:30:00,25.65,25.76,25.65,25.71,781678.0,25.65,25.76,25.65,25.71,781678.0
2020-08-07 13:35:00,25.71,25.74,25.69,25.71,580013.0,25.71,25.74,25.69,25.71,580013.0
2020-08-07 13:40:00,25.7,25.71,25.64,25.68,418336.0,25.7,25.71,25.64,25.68,418336.0
2020-08-07 13:45:00,25.68,25.8,25.68,25.77,1191861.0,25.68,25.8,25.68,25.77,1191861.0
2020-08-07 13:50:00,25.77,25.88,25.74,25.87,682128.0,25.77,25.88,25.74,25.87,682128.0
2020-08-07 13:55:00,25.87,25.92,25.85,25.89,766225.0,25.87,25.92,25.85,25.89,766225.0
2020-08-07 14:00:00,25.89,25.99,25.86,25.97,1370637.0,25.89,25.99,25.86,25.97,1370637.0
2020-08-07 14:05:00,25.97,26.05,25.91,26.04,1211853.0,25.97,26.05,25.91,26.04,1211853.0
2020-08-07 14:10:00,26.04,26.09,25.98,25.98,1054242.0,26.04,26.09,25.98,25.98,1054242.0
2020-08-07 14:15:00,25.99,26.0,25.84,25.84,1271880.0,25.99,26.0,25.84,25.84,1271880.0
2020-08-07 14:20:00,25.84,25.92,25.82,25.91,733153.0,25.84,25.92,25.82,25.91,733153.0
2020-08-07 14:25:00,25.91,26.02,25.87,25.99,1276475.0,25.91,26.02,25.87,25.99,1276475.0
2020-08-07 14:30:00,25.99,26.13,25.98,26.06,1399097.0,25.99,26.13,25.98,26.06,1399097.0
2020-08-07 14:35:00,26.07,26.14,26.01,26.14,1096155.0,26.07,26.14,26.01,26.14,1096155.0
2020-08-07 14:40:00,26.14,26.35,26.12,26.33,2365659.0,26.14,26.35,26.12,26.33,2365659.0
2020-08-07 14:45:00,26.33,26.34,26.14,26.18,2203621.0,26.33,26.34,26.14,26.18,2203621.0
2020-08-07 14:50:00,26.19,26.22,26.12,26.14,1072068.0,26.19,26.22,26.12,26.14,1072068.0
2020-08-07 14:55:00,26.13,26.17,26.08,26.1,936500.0,26.13,26.17,26.08,26.1,936500.0
2020-08-07 15:00:00,26.1,26.28,26.09,26.21,1089066.0,26.1,26.28,26.09,26.21,1089066.0
2020-08-07 15:05:00,26.22,26.22,26.12,26.16,735724.0,26.22,26.22,26.12,26.16,735724.0
2020-08-07 15:10:00,26.17,26.19,26.12,26.17,833418.0,26.17,26.19,26.12,26.17,833418.0
2020-08-07 15:15:00,26.16,26.25,26.15,26.22,1006529.0,26.16,26.25,26.15,26.22,1006529.0
2020-08-07 15:20:00,26.22,26.31,26.2,26.28,985795.0,26.22,26.31,26.2,26.28,985795.0
2020-08-07 15:25:00,26.28,26.35,26.17,26.19,1822038.0,26.28,26.35,26.17,26.19,1822038.0
2020-08-07 15:30:00,26.19,26.22,26.08,26.09,1139851.0,26.19,26.22,26.08,26.09,1139851.0
2020-08-07 15:35:00,26.09,26.15,26.07,26.13,819014.0,26.09,26.15,26.07,26.13,819014.0
2020-08-07 15:40:00,26.12,26.14,26.08,26.13,656665.0,26.12,26.14,26.08,26.13,656665.0
2020-08-07 15:45:00,26.14,26.23,26.13,26.21,1048127.0,26.14,26.23,26.13,26.21,1048127.0
2020-08-07 15:50:00,26.21,26.22,26.16,26.18,728574.0,26.21,26.22,26.16,26.18,728574.0
2020-08-07 15:55:00,26.18,26.19,26.11,26.18,1776592.0,26.18,26.19,26.11,26.18,1776592.0
2020-08-10 09:30:00,26.59,26.71,26.57,26.7,2528761.0,26.59,26.71,26.57,26.7,2528761.0
2020-08-10 09:35:00,26.71,26.73,26.67,26.69,1718330.0,26.71,26.73,26.67,26.69,1718330.0
2020-08-10 09:40:00,26.7,26.73,26.65,26.69,1377294.0,26.7,26.73,26.65,26.69,1377294.0
2020-08-10 09:45:00,26.69,26.86,26.68,26.86,2068105.0,26.69,26.86,26.68,26.86,2068105.0
2020-08-10 09:50:00,26.86,26.93,26.8,26.87,2251157.0,26.86,26.93,26.8,26.87,2251157.0
2020-08-10 09:55:00,26.88,27.13,26.84,27.11,2785014.0,26.88,27.13,26.84,27.11,2785014.0
2020-08-10 10:00:00,27.11,27.18,27.0,27.17,1830562.0,27.11,27.18,27.0,27.17,1830562.0
2020-08-10 10:05:00,27.17,27.34,27.13,27.28,2512670.0,27.17,27.34,27.13,27.28,2512670.0
2020-08-10 10:10:00,27.26,27.39,27.25,27.37,1480392.0,27.26,27.39,27.25,27.37,1480392.0
2020-08-10 10:15:00,27.36,27.39,27.15,27.23,2661208.0,27.36,27.39,27.15,27.23,2661208.0
2020-08-10 10:20:00,27.23,27.3,27.18,27.22,1121622.0,27.23,27.3,27.18,27.22,1121622.0
2020-08-10 10:25:00,27.23,27.3,27.17,27.2,1174624.0,27.23,27.3,27.17,27.2,1174624.0
2020-08-10 10:30:00,27.2,27.25,27.15,27.25,1239396.0,27.2,27.25,27.15,27.25,1239396.0
2020-08-10 10:35:00,27.24,27.3,27.19,27.19,914991.0,27.24,27.3,27.19,27.19,914991.0
2020-08-10 10:40:00,27.19,27.25,27.19,27.24,592172.0,27.19,27.25,27.19,27.24,592172.0
2020-08-10 10:45:00,27.23,27.24,27.02,27.11,1580057.0,27.23,27.24,27.02,27.11,1580057.0
2020-08-10 10:50:00,27.11,27.12,26.98,27.04,1652721.0,27.11,27.12,26.98,27.04,1652721.0
2020-08-10 10:55:00,27.04,27.04,26.83,26.87,1565597.0,27.04,27.04,26.83,26.87,1565597.0
2020-08-10 11:00:00,26.86,26.99,26.84,26.98,1091747.0,26.86,26.99,26.84,26.98,1091747.0
2020-08-10 11:05:00,26.98,27.07,26.95,27.03,942804.0,26.98,27.07,26.95,27.03,942804.0
2020-08-10 11:10:00,27.03,27.04,26.92,26.97,695857.0,27.03,27.04,26.92,26.97,695857.0
2020-08-10 11:15:00,26.96,27.0,26.86,26.89,758101.0,26.96,27.0,26.86,26.89,758101.0
2020-08-10 11:20:00,26.88,26.9,26.72,26.76,1373409.0,26.88,26.9,26.72,26.76,1373409.0
2020-08-10 11:25:00,26.76,26.81,26.7,26.8,951910.0,26.76,26.81,26.7,26.8,951910.0
2020-08-10 11:30:00,26.79,26.88,26.78,26.87,785149.0,26.79,26.88,26.78,26.87,785149.0
2020-08-10 11:35:00,26.87,26.87,26.82,26.85,413143.0,26.87,26.87,26.82,26.85,413143.0
2020-08-10 11:40:00,26.85,26.91,26.81,26.81,784314.0,26.85,26.91,26.81,26.81,784314.0
2020-08-10 11:45:00,26.82,26.82,26.75,26.79,667601.0,26.82,26.82,26.75,26.79,667601.0
2020-08-10 11:50:00,26.79,26.9,26.76,26.89,603860.0,26.79,26.9,26.76,26.89,603860.0
2020-08-10 11:55:00,26.89,27.01,26.87,26.98,1352006.0,26.89,27.01,26.87,26.98,1352006.0
2020-08-10 12:00:00,26.99,27.0,26.93,26.99,418896.0,26.99,27.0,26.93,26.99,418896.0
2020-08-10 12:05:00,26.98,27.0,26.96,26.99,393814.0,26.98,27.0,26.96,26.99,393814.0
2020-08-10 12:10:00,27.0,27.01,26.92,26.94,540545.0,27.0,27.01,26.92,26.94,540545.0
2020-08-10 12:15:00,26.93,26.95,26.83,26.88,713415.0,26.93,26.95,26.83,26.88,713415.0
2020-08-10 12:20:00,26.88,26.89,26.81,26.88,602258.0,26.88,26.89,26.81,26.88,602258.0
2020-08-10 12:25:00,26.88,26.92,26.87,26.87,436825.0,26.88,26.92,26.87,26.87,436825.0
2020-08-10 12:30:00,26.87,26.95,26.86,26.95,482682.0,26.87,26.95,26.86,26.95,482682.0
2020-08-10 12:35:00,26.95,27.0,26.94,26.96,551945.0,26.95,27.0,26.94,26.96,551945.0
2020-08-10 12:40:00,26.96,27.05,26.92,27.04,821521.0,26.96,27.05,26.92,27.04,821521.0
2020-08-10 12:45:00,27.04,27.08,27.0,27.08,773105.0,27.04,27.08,27.0,27.08,773105.0
2020-08-10 12:50:00,27.08,27.12,27.05,27.06,1007614.0,27.08,27.12,27.05,27.06,1007614.0
2020-08-10 12:55:00,27.06,27.07,26.98,27.01,887160.0,27.06,27.07,26.98,27.01,887160.0
2020-08-10 13:00:00,27.02,27.06,26.98,26.98,443449.0,27.02,27.06,26.98,26.98,443449.0
2020-08-10 13:05:00,26.98,27.05,26.98,27.03,378425.0,26.98,27.05,26.98,27.03,378425.0
2020-08-10 13:10:00,27.03,27.11,27.02,27.1,424955.0,27.03,27.11,27.02,27.1,424955.0
2020-08-10 13:15:00,27.11,27.11,27.01,27.07,445775.0,27.11,27.11,27.01,27.07,445775.0
2020-08-10 13:20:00,27.06,27.18,27.03,27.12,883972.0,27.06,27.18,27.03,27.12,883972.0
2020-08-10 13:25:00,27.12,27.15,27.09,27.11,401643.0,27.12,27.15,27.09,27.11,401643.0
2020-08-10 13:30:00,27.11,27.12,27.06,27.11,227606.0,27.11,27.12,27.06,27.11,227606.0
2020-08-10 13:35:00,27.11,27.16,27.11,27.14,454721.0,27.11,27.16,27.11,27.14,454721.0
2020-08-10 13:40:00,27.13,27.17,27.12,27.14,548390.0,27.13,27.17,27.12,27.14,548390.0
2020-08-10 13:45:00,27.15,27.17,27.07,27.08,471400.0,27.15,27.17,27.07,27.08,471400.0
2020-08-10 13:50:00,27.08,27.15,27.08,27.15,463312.0,27.08,27.15,27.08,27.15,463312.0
2020-08-10 13:55:00,27.14,27.18,27.14,27.17,605042.0,27.14,27.18,27.14,27.17,605042.0
2020-08-10 14:00:00,27.18,27.22,27.16,27.22,751084.0,27.18,27.22,27.16,27.22,751084.0
2020-08-10 14:05:00,27.22,27.26,27.19,27.21,867217.0,27.22,27.26,27.19,27.21,867217.0
2020-08-10 14:10:00,27.21,27.22,27.17,27.19,877993.0,27.21,27.22,27.17,27.19,877993.0
2020-08-10 14:15:00,27.19,27.2,27.15,27.19,679847.0,27.19,27.2,27.15,27.19,679847.0
2020-08-10 14:20:00,27.19,27.2,26.95,26.96,1375537.0,27.19,27.2,26.95,26.96,1375537.0
2020-08-10 14:25:00,26.97,27.05,26.96,27.02,815832.0,26.97,27.05,26.96,27.02,815832.0
2020-08-10 14:30:00,27.02,27.08,27.0,27.03,387367.0,27.02,27.08,27.0,27.03,387367.0
2020-08-10 14:35:00,27.03,27.04,26.85,26.9,923365.0,27.03,27.04,26.85,26.9,923365.0
2020-08-10 14:40:00,26.9,26.92,26.77,26.82,1033257.0,26.9,26.92,26.77,26.82,1033257.0
2020-08-10 14:45:00,26.82,26.84,26.6,26.77,1909043.0,26.82,26.84,26.6,26.77,1909043.0
2020-08-10 14:50:00,26.77,26.87,26.76,26.86,1048229.0,26.77,26.87,26.76,26.86,1048229.0
2020-08-10 14:55:00,26.85,26.9,26.83,26.88,907845.0,26.85,26.9,26.83,26.88,907845.0
2020-08-10 15:00:00,26.87,26.9,26.81,26.84,637660.0,26.87,26.9,26.81,26.84,637660.0
2020-08-10 15:05:00,26.84,26.91,26.82,26.9,950934.0,26.84,26.91,26.82,26.9,950934.0
2020-08-10 15:10:00,26.9,27.01,26.88,26.95,1272037.0,26.9,27.01,26.88,26.95,1272037.0
2020-08-10 15:15:00,26.95,26.97,26.93,26.97,450954.0,26.95,26.97,26.93,26.97,450954.0
2020-08-10 15:20:00,26.96,27.02,26.95,26.99,494144.0,26.96,27.02,26.95,26.99,494144.0
2020-08-10 15:25:00,26.98,27.04,26.96,27.03,861451.0,26.98,27.04,26.96,27.03,861451.0
2020-08-10 15:30:00,27.03,27.04,26.96,26.97,480735.0,27.03,27.04,26.96,26.97,480735.0
2020-08-10 15:35:00,26.97,27.01,26.94,26.98,876137.0,26.97,27.01,26.94,26.98,876137.0
2020-08-10 15:40:00,26.98,27.0,26.91,26.92,679647.0,26.98,27.0,26.91,26.92,679647.0
2020-08-10 15:45:00,26.92,26.94,26.7,26.9,2730412.0,26.92,26.94,26.7,26.9,2730412.0
2020-08-10 15:50:00,26.9,26.99,26.89,26.97,838909.0,26.9,26.99,26.89,26.97,838909.0
2020-08-10 15:55:00,26.97,27.03,26.96,27.0,1230793.0,26.97,27.03,26.96,27.0,1230793.0
2020-08-11 09:30:00,25.23,25.24,25.05,25.11,7278517.0,25.23,25.24,25.05,25.11,7278517.0
2020-08-11 09:35:00,25.12,25.43,25.09,25.42,3022339.0,25.12,25.43,25.09,25.42,3022339.0
2020-08-11 09:40:00,25.42,25.43,25.31,25.42,1969249.0,25.42,25.43,25.31,25.42,1969249.0
2020-08-11 09:45:00,25.42,25.43,25.23,25.26,2462692.0,25.42,25.43,25.23,25.26,2462692.0
2020-08-11 09:50:00,25.26,25.35,25.18,25.31,2055995.0,25.26,25.35,25.18,25.31,2055995.0
2020-08-11 09:55:00,25.31,25.32,25.18,25.2,1941787.0,25.31,25.32,25.18,25.2,1941787.0
2020-08-11 10:00:00,25.2,25.23,25.12,25.2,2089254.0,25.2,25.23,25.12,25.2,2089254.0
2020-08-11 10:05:00,25.21,25.28,25.13,25.27,1663604.0,25.21,25.28,25.13,25.27,1663604.0
2020-08-11 10:10:00,25.27,25.35,25.26,25.3,1253915.0,25.27,25.35,25.26,25.3,1253915.0
2020-08-11 10:15:00,25.3,25.35,25.24,25.27,1399184.0,25.3,25.35,25.24,25.27,1399184.0
2020-08-11 10:20:00,25.26,25.32,25.2,25.32,990663.0,25.26,25.32,25.2,25.32,990663.0
2020-08-11 10:25:00,25.32,25.33,25.23,25.24,906415.0,25.32,25.33,25.23,25.24,906415.0
2020-08-11 10:30:00,25.24,25.29,25.21,25.26,701397.0,25.24,25.29,25.21,25.26,701397.0
2020-08-11 10:35:00,25.27,25.37,25.24,25.37,1664682.0,25.27,25.37,25.24,25.37,1664682.0
2020-08-11 10:40:00,25.37,25.42,25.32,25.4,989278.0,25.37,25.42,25.32,25.4,989278.0
2020-08-11 10:45:00,25.41,25.43,25.36,25.41,969469.0,25.41,25.43,25.36,25.41,969469.0
2020-08-11 10:50:00,25.41,25.52,25.37,25.49,842866.0,25.41,25.52,25.37,25.49,842866.0
2020-08-11 10:55:00,25.49,25.5,25.4,25.43,1246805.0,25.49,25.5,25.4,25.43,1246805.0
2020-08-11 11:00:00,25.43,25.45,25.34,25.43,1015783.0,25.43,25.45,25.34,25.43,1015783.0
2020-08-11 11:05:00,25.42,25.48,25.42,25.44,888166.0,25.42,25.48,25.42,25.44,888166.0
2020-08-11 11:10:00,25.45,25.47,25.38,25.41,643004.0,25.45,25.47,25.38,25.41,643004.0
2020-08-11 11:15:00,25.41,25.45,25.38,25.4,621764.0,25.41,25.45,25.38,25.4,621764.0
2020-08-11 11:20:00,25.4,25.43,25.25,25.29,1468848.0,25.4,25.43,25.25,25.29,1468848.0
2020-08-11 11:25:00,25.3,25.3,25.19,25.2,1156126.0,25.3,25.3,25.19,25.2,1156126.0
2020-08-11 11:30:00,25.21,25.26,25.16,25.25,987755.0,25.21,25.26,25.16,25.25,987755.0
2020-08-11 11:35:00,25.24,25.27,25.21,25.22,745358.0,25.24,25.27,25.21,25.22,745358.0
2020-08-11 11:40:00,25.23,25.28,25.23,25.27,591893.0,25.23,25.28,25.23,25.27,591893.0
2020-08-11 11:45:00,25.28,25.31,25.13,25.14,1228374.0,25.28,25.31,25.13,25.14,1228374.0
2020-08-11 11:50:00,25.14,25.21,25.12,25.18,1358080.0,25.14,25.21,25.12,25.18,1358080.0
2020-08-11 11:55:00,25.18,25.18,25.09,25.17,1563578.0,25.18,25.18,25.09,25.17,1563578.0
2020-08-11 12:00:00,25.18,25.24,25.16,25.21,1187420.0,25.18,25.24,25.16,25.21,1187420.0
2020-08-11 12:05:00,25.21,25.27,25.2,25.26,624546.0,25.21,25.27,25.2,25.26,624546.0
2020-08-11 12:10:00,25.25,25.26,25.21,25.23,437114.0,25.25,25.26,25.21,25.23,437114.0
2020-08-11 12:15:00,25.22,25.26,25.21,25.22,331771.0,25.22,25.26,25.21,25.22,331771.0
2020-08-11 12:20:00,25.21,25.26,25.19,25.25,474023.0,25.21,25.26,25.19,25.25,474023.0
2020-08-11 12:25:00,25.25,25.26,25.21,25.25,290241.0,25.25,25.26,25.21,25.25,290241.0
2020-08-11 12:30:00,25.24,25.25,25.19,25.23,482168.0,25.24,25.25,25.19,25.23,482168.0
2020-08-11 12:35:00,25.23,25.24,25.17,25.18,423489.0,25.23,25.24,25.17,25.18,423489.0
2020-08-11 12:40:00,25.18,25.2,25.04,25.09,1298448.0,25.18,25.2,25.04,25.09,1298448.0
2020-08-11 12:45:00,25.09,25.12,25.02,25.04,919527.0,25.09,25.12,25.02,25.04,919527.0
2020-08-11 12:50:00,25.03,25.07,24.9,24.91,2343953.0,25.03,25.07,24.9,24.91,2343953.0
2020-08-11 12:55:00,24.9,24.95,24.7,24.75,2754033.0,24.9,24.95,24.7,24.75,2754033.0
2020-08-11 13:00:00,24.76,24.9,24.75,24.84,1684899.0,24.76,24.9,24.75,24.84,1684899.0
2020-08-11 13:05:00,24.84,24.85,24.55,24.62,2721253.0,24.84,24.85,24.55,24.62,2721253.0
2020-08-11 13:10:00,24.62,24.62,24.46,24.5,2609002.0,24.62,24.62,24.46,24.5,2609002.0
2020-08-11 13:15:00,24.5,24.5,24.08,24.26,7375925.0,24.5,24.5,24.08,24.26,7375925.0
2020-08-11 13:20:00,24.26,24.51,24.14,24.27,5037947.0,24.26,24.51,24.14,24.27,5037947.0
2020-08-11 13:25:00,24.27,24.38,24.17,24.38,2891522.0,24.27,24.38,24.17,24.38,2891522.0
2020-08-11 13:30:00,24.37,24.47,24.34,24.43,1670789.0,24.37,24.47,24.34,24.43,1670789.0
2020-08-11 13:35:00,24.42,24.42,24.29,24.33,835124.0,24.42,24.42,24.29,24.33,835124.0
2020-08-11 13:40:00,24.34,24.37,24.18,24.26,956179.0,24.34,24.37,24.18,24.26,956179.0
2020-08-11 13:45:00,24.25,24.32,24.2,24.22,993899.0,24.25,24.32,24.2,24.22,993899.0
2020-08-11 13:50:00,24.23,24.23,23.73,23.85,5073560.0,24.23,24.23,23.73,23.85,5073560.0
2020-08-11 13:55:00,23.85,23.94,23.43,23.66,8383038.0,23.85,23.94,23.43,23.66,8383038.0
2020-08-11 14:00:00,23.66,23.69,23.37,23.69,5778292.0,23.66,23.69,23.37,23.69,5778292.0
2020-08-11 14:05:00,23.69,23.88,23.64,23.71,3461872.0,23.69,23.88,23.64,23.71,3461872.0
2020-08-11 14:10:00,23.72,23.77,23.52,23.6,2975400.0,23.72,23.77,23.52,23.6,2975400.0
2020-08-11 14:15:00,23.6,23.8,23.56,23.75,1639065.0,23.6,23.8,23.56,23.75,1639065.0
2020-08-11 14:20:00,23.75,23.82,23.55,23.59,2003987.0,23.75,23.82,23.55,23.59,2003987.0
2020-08-11 14:25:00,23.6,23.62,23.19,23.24,3082987.0,23.6,23.62,23.19,23.24,3082987.0
2020-08-11 14:30:00,23.24,23.46,23.05,23.45,4588100.0,23.24,23.46,23.05,23.45,4588100.0
2020-08-11 14:35:00,23.44,23.45,23.27,23.33,1709623.0,23.44,23.45,23.27,23.33,1709623.0
2020-08-11 14:40:00,23.33,23.67,23.33,23.52,2603204.0,23.33,23.67,23.33,23.52,2603204.0
2020-08-11 14:45:00,23.52,23.62,23.43,23.47,2214589.0,23.52,23.62,23.43,23.47,2214589.0
2020-08-11 14:50:00,23.47,23.67,23.47,23.67,1414937.0,23.47,23.67,23.47,23.67,1414937.0
2020-08-11 14:55:00,23.67,23.78,23.56,23.76,1633877.0,23.67,23.78,23.56,23.76,1633877.0
2020-08-11 15:00:00,23.77,23.82,23.64,23.75,1263465.0,23.77,23.82,23.64,23.75,1263465.0
2020-08-11 15:05:00,23.75,23.77,23.58,23.61,1319344.0,23.75,23.77,23.58,23.61,1319344.0
2020-08-11 15:10:00,23.62,23.81,23.6,23.77,1870360.0,23.62,23.81,23.6,23.77,1870360.0
2020-08-11 15:15:00,23.76,23.83,23.6,23.61,1941156.0,23.76,23.83,23.6,23.61,1941156.0
2020-08-11 15:20:00,23.61,23.62,23.33,23.41,2150488.0,23.61,23.62,23.33,23.41,2150488.0
2020-08-11 15:25:00,23.41,23.59,23.41,23.55,1219713.0,23.41,23.59,23.41,23.55,1219713.0
2020-08-11 15:30:00,23.54,23.55,23.24,23.25,1165018.0,23.54,23.55,23.24,23.25,1165018.0
2020-08-11 15:35:00,23.24,23.49,23.23,23.49,1239030.0,23.24,23.49,23.23,23.49,1239030.0
2020-08-11 15:40:00,23.48,23.5,23.42,23.5,975566.0,23.48,23.5,23.42,23.5,975566.0
2020-08-11 15:45:00,23.49,23.52,23.39,23.49,1814223.0,23.49,23.52,23.39,23.49,1814223.0
2020-08-11 15:50:00,23.49,23.5,23.25,23.33,2459235.0,23.49,23.5,23.25,23.33,2459235.0
2020-08-11 15:55:00,23.33,23.39,23.27,23.33,2988908.0,23.33,23.39,23.27,23.33,2988908.0
2020-08-12 09:30:00,24.14,24.2,23.96,24.0,3461928.0,24.14,24.2,23.96,24.0,3461928.0
2020-08-12 09:35:00,24.0,24.02,23.9,23.91,1610737.0,24.0,24.02,23.9,23.91,1610737.0
2020-08-12 09:40:00,23.92,24.06,23.91,24.05,1339953.0,23.92,24.06,23.91,24.05,1339953.0
2020-08-12 09:45:00,24.05,24.06,23.73,23.84,1699440.0,24.05,24.06,23.73,23.84,1699440.0
2020-08-12 09:50:00,23.84,23.92,23.77,23.86,1202347.0,23.84,23.92,23.77,23.86,1202347.0
2020-08-12 09:55:00,23.85,23.96,23.82,23.9,1220527.0,23.85,23.96,23.82,23.9,1220527.0
2020-08-12 10:00:00,23.9,23.91,23.79,23.81,858037.0,23.9,23.91,23.79,23.81,858037.0
2020-08-12 10:05:00,23.81,23.82,23.55,23.61,1892546.0,23.81,23.82,23.55,23.61,1892546.0
2020-08-12 10:10:00,23.6,23.79,23.57,23.78,990996.0,23.6,23.79,23.57,23.78,990996.0
2020-08-12 10:15:00,23.78,23.82,23.71,23.79,1946414.0,23.78,23.82,23.71,23.79,1946414.0
2020-08-12 10:20:00,23.78,23.94,23.76,23.94,1397753.0,23.78,23.94,23.76,23.94,1397753.0
2020-08-12 10:25:00,23.94,24.02,23.86,24.02,1545401.0,23.94,24.02,23.86,24.02,1545401.0
2020-08-12 10:30:00,24.02,24.09,23.97,24.05,1870105.0,24.02,24.09,23.97,24.05,1870105.0
2020-08-12 10:35:00,24.05,24.06,23.91,23.94,975313.0,24.05,24.06,23.91,23.94,975313.0
2020-08-12 10:40:00,23.94,24.04,23.92,23.97,1067161.0,23.94,24.04,23.92,23.97,1067161.0
2020-08-12 10:45:00,23.97,24.03,23.9,23.92,1316995.0,23.97,24.03,23.9,23.92,1316995.0
2020-08-12 10:50:00,23.94,24.11,23.91,24.09,888589.0,23.94,24.11,23.91,24.09,888589.0
2020-08-12 10:55:00,24.08,24.16,24.03,24.14,999954.0,24.08,24.16,24.03,24.14,999954.0
2020-08-12 11:00:00,24.13,24.14,24.04,24.1,1160383.0,24.13,24.14,24.04,24.1,1160383.0
2020-08-12 11:05:00,24.1,24.14,24.06,24.11,409992.0,24.1,24.14,24.06,24.11,409992.0
2020-08-12 11:10:00,24.11,24.14,24.0,24.01,992432.0,24.11,24.14,24.0,24.01,992432.0
2020-08-12 11:15:00,24.02,24.06,23.97,24.0,693585.0,24.02,24.06,23.97,24.0,693585.0
2020-08-12 11:20:00,24.0,24.05,23.94,23.96,604119.0,24.0,24.05,23.94,23.96,604119.0
2020-08-12 11:25:00,23.96,24.02,23.96,23.99,409975.0,23.96,24.02,23.96,23.99,409975.0
2020-08-12 11:30:00,23.98,24.08,23.95,24.04,568527.0,23.98,24.08,23.95,24.04,568527.0
2020-08-12 11:35:00,24.04,24.05,23.98,24.0,352311.0,24.04,24.05,23.98,24.0,352311.0
2020-08-12 11:40:00,24.0,24.1,24.0,24.09,357585.0,24.0,24.1,24.0,24.09,357585.0
2020-08-12 11:45:00,24.09,24.09,24.03,24.05,379683.0,24.09,24.09,24.03,24.05,379683.0
2020-08-12 11:50:00,24.06,24.13,24.05,24.1,957885.0,24.06,24.13,24.05,24.1,957885.0
2020-08-12 11:55:00,24.1,24.14,24.08,24.09,311658.0,24.1,24.14,24.08,24.09,311658.0
2020-08-12 12:00:00,24.09,24.23,24.09,24.23,942444.0,24.09,24.23,24.09,24.23,942444.0
2020-08-12 12:05:00,24.23,24.3,24.19,24.3,1349390.0,24.23,24.3,24.19,24.3,1349390.0
2020-08-12 12:10:00,24.3,24.36,24.2,24.21,1263211.0,24.3,24.36,24.2,24.21,1263211.0
2020-08-12 12:15:00,24.22,24.28,24.15,24.17,776851.0,24.22,24.28,24.15,24.17,776851.0
2020-08-12 12:20:00,24.17,24.21,24.11,24.21,1194574.0,24.17,24.21,24.11,24.21,1194574.0
2020-08-12 12:25:00,24.21,24.28,24.19,24.23,475850.0,24.21,24.28,24.19,24.23,475850.0
2020-08-12 12:30:00,24.23,24.31,24.23,24.29,436819.0,24.23,24.31,24.23,24.29,436819.0
2020-08-12 12:35:00,24.29,24.34,24.26,24.29,864350.0,24.29,24.34,24.26,24.29,864350.0
2020-08-12 12:40:00,24.29,24.4,24.25,24.39,617465.0,24.29,24.4,24.25,24.39,617465.0
2020-08-12 12:45:00,24.38,24.42,24.32,24.34,880246.0,24.38,24.42,24.32,24.34,880246.0
2020-08-12 12:50:00,24.35,24.42,24.33,24.4,687658.0,24.35,24.42,24.33,24.4,687658.0
2020-08-12 12:55:00,24.41,24.42,24.27,24.32,1024819.0,24.41,24.42,24.27,24.32,1024819.0
2020-08-12 13:00:00,24.31,24.38,24.3,24.34,533394.0,24.31,24.38,24.3,24.34,533394.0
2020-08-12 13:05:00,24.34,24.36,24.23,24.25,590574.0,24.34,24.36,24.23,24.25,590574.0
2020-08-12 13:10:00,24.25,24.31,24.19,24.27,550208.0,24.25,24.31,24.19,24.27,550208.0
2020-08-12 13:15:00,24.26,24.3,24.18,24.19,463722.0,24.26,24.3,24.18,24.19,463722.0
2020-08-12 13:20:00,24.19,24.2,24.11,24.16,500170.0,24.19,24.2,24.11,24.16,500170.0
2020-08-12 13:25:00,24.17,24.17,24.01,24.05,1511961.0,24.17,24.17,24.01,24.05,1511961.0
2020-08-12 13:30:00,24.05,24.15,24.04,24.09,477478.0,24.05,24.15,24.04,24.09,477478.0
2020-08-12 13:35:00,24.08,24.11,23.98,24.02,1026495.0,24.08,24.11,23.98,24.02,1026495.0
2020-08-12 13:40:00,24.02,24.09,24.0,24.06,383154.0,24.02,24.09,24.0,24.06,383154.0
2020-08-12 13:45:00,24.05,24.09,24.03,24.05,393679.0,24.05,24.09,24.03,24.05,393679.0
2020-08-12 13:50:00,24.05,24.13,24.01,24.09,410820.0,24.05,24.13,24.01,24.09,410820.0
2020-08-12 13:55:00,24.09,24.13,24.09,24.1,347057.0,24.09,24.13,24.09,24.1,347057.0
2020-08-12 14:00:00,24.1,24.15,24.09,24.13,441146.0,24.1,24.15,24.09,24.13,441146.0
2020-08-12 14:05:00,24.13,24.24,24.13,24.21,669541.0,24.13,24.24,24.13,24.21,669541.0
2020-08-12 14:10:00,24.22,24.22,24.14,24.17,267202.0,24.22,24.22,24.14,24.17,267202.0
2020-08-12 14:15:00,24.17,24.18,24.09,24.12,381570.0,24.17,24.18,24.09,24.12,381570.0
2020-08-12 14:20:00,24.13,24.17,24.1,24.1,395859.0,24.13,24.17,24.1,24.1,395859.0
2020-08-12 14:25:00,24.11,24.13,24.05,24.07,589982.0,24.11,24.13,24.05,24.07,589982.0
2020-08-12 14:30:00,24.07,24.1,24.05,24.08,331719.0,24.07,24.1,24.05,24.08,331719.0
2020-08-12 14:35:00,24.08,24.09,24.02,24.05,425910.0,24.08,24.09,24.02,24.05,425910.0
2020-08-12 14:40:00,24.05,24.12,24.05,24.06,364628.0,24.05,24.12,24.05,24.06,364628.0
2020-08-12 14:45:00,24.06,24.07,24.02,24.02,297333.0,24.06,24.07,24.02,24.02,297333.0
2020-08-12 14:50:00,24.03,24.03,23.83,23.93,1005832.0,24.03,24.03,23.83,23.93,1005832.0
2020-08-12 14:55:00,23.93,23.94,23.75,23.83,900829.0,23.93,23.94,23.75,23.83,900829.0
2020-08-12 15:00:00,23.83,23.92,23.82,23.84,644447.0,23.83,23.92,23.82,23.84,644447.0
2020-08-12 15:05:00,23.84,23.86,23.78,23.8,947956.0,23.84,23.86,23.78,23.8,947956.0
2020-08-12 15:10:00,23.8,23.9,23.78,23.88,739174.0,23.8,23.9,23.78,23.88,739174.0
2020-08-12 15:15:00,23.87,23.88,23.75,23.77,534765.0,23.87,23.88,23.75,23.77,534765.0
2020-08-12 15:20:00,23.77,23.81,23.54,23.69,1228987.0,23.77,23.81,23.54,23.69,1228987.0
2020-08-12 15:25:00,23.68,23.78,23.68,23.73,700917.0,23.68,23.78,23.68,23.73,700917.0
2020-08-12 15:30:00,23.73,23.74,23.6,23.72,1114593.0,23.73,23.74,23.6,23.72,1114593.0
2020-08-12 15:35:00,23.72,23.73,23.62,23.64,928745.0,23.72,23.73,23.62,23.64,928745.0
2020-08-12 15:40:00,23.64,23.71,23.62,23.66,701628.0,23.64,23.71,23.62,23.66,701628.0
2020-08-12 15:45:00,23.67,23.7,23.57,23.6,949410.0,23.67,23.7,23.57,23.6,949410.0
2020-08-12 15:50:00,23.61,23.72,23.58,23.61,1231076.0,23.61,23.72,23.58,23.61,1231076.0
2020-08-12 15:55:00,23.61,23.61,23.39,23.4,3908782.0,23.61,23.61,23.39,23.4,3908782.0
2020-08-13 09:30:00,24.65,24.7,24.57,24.62,2024264.0,24.65,24.7,24.57,24.62,2024264.0
2020-08-13 09:35:00,24.62,24.79,24.6,24.77,1475960.0,24.62,24.79,24.6,24.77,1475960.0
2020-08-13 09:40:00,24.78,24.82,24.69,24.81,1228358.0,24.78,24.82,24.69,24.81,1228358.0
2020-08-13 09:45:00,24.8,24.9,24.77,24.89,1322947.0,24.8,24.9,24.77,24.89,1322947.0
2020-08-13 09:50:00,24.89,24.92,24.73,24.78,1446005.0,24.89,24.92,24.73,24.78,1446005.0
2020-08-13 09:55:00,24.77,24.92,24.76,24.87,1359301.0,24.77,24.92,24.76,24.87,1359301.0
2020-08-13 10:00:00,24.86,24.9,24.8,24.84,1274237.0,24.86,24.9,24.8,24.84,1274237.0
2020-08-13 10:05:00,24.83,24.86,24.71,24.75,963755.0,24.83,24.86,24.71,24.75,963755.0
2020-08-13 10:10:00,24.76,24.89,24.75,24.86,1297720.0,24.76,24.89,24.75,24.86,1297720.0
2020-08-13 10:15:00,24.85,24.89,24.79,24.88,1182872.0,24.85,24.89,24.79,24.88,1182872.0
2020-08-13 10:20:00,24.88,24.89,24.82,24.87,539167.0,24.88,24.89,24.82,24.87,539167.0
2020-08-13 10:25:00,24.87,24.98,24.84,24.92,1157478.0,24.87,24.98,24.84,24.92,1157478.0
2020-08-13 10:30:00,24.92,24.99,24.88,24.97,840627.0,24.92,24.99,24.88,24.97,840627.0
2020-08-13 10:35:00,24.96,25.01,24.91,24.93,800783.0,24.96,25.01,24.91,24.93,800783.0
2020-08-13 10:40:00,24.94,24.96,24.83,24.83,789936.0,24.94,24.96,24.83,24.83,789936.0
2020-08-13 10:45:00,24.84,24.89,24.79,24.87,968821.0,24.84,24.89,24.79,24.87,968821.0
2020-08-13 10:50:00,24.88,24.93,24.84,24.84,561517.0,24.88,24.93,24.84,24.84,561517.0
2020-08-13 10:55:00,24.84,24.94,24.82,24.93,448898.0,24.84,24.94,24.82,24.93,448898.0
2020-08-13 11:00:00,24.93,24.94,24.85,24.91,880674.0,24.93,24.94,24.85,24.91,880674.0
2020-08-13 11:05:00,24.91,24.95,24.89,24.94,538928.0,24.91,24.95,24.89,24.94,538928.0
2020-08-13 11:10:00,24.94,24.95,24.86,24.87,467741.0,24.94,24.95,24.86,24.87,467741.0
2020-08-13 11:15:00,24.87,24.9,24.76,24.77,760647.0,24.87,24.9,24.76,24.77,760647.0
2020-08-13 11:20:00,24.78,24.81,24.69,24.8,895937.0,24.78,24.81,24.69,24.8,895937.0
2020-08-13 11:25:00,24.8,24.86,24.77,24.85,497041.0,24.8,24.86,24.77,24.85,497041.0
2020-08-13 11:30:00,24.85,24.87,24.76,24.8,640488.0,24.85,24.87,24.76,24.8,640488.0
2020-08-13 11:35:00,24.8,24.88,24.79,24.87,877637.0,24.8,24.88,24.79,24.87,877637.0
2020-08-13 11:40:00,24.87,24.9,24.86,24.87,314781.0,24.87,24.9,24.86,24.87,314781.0
2020-08-13 11:45:00,24.88,24.91,24.84,24.84,301267.0,24.88,24.91,24.84,24.84,301267.0
2020-08-13 11:50:00,24.85,24.9,24.82,24.83,261661.0,24.85,24.9,24.82,24.83,261661.0
2020-08-13 11:55:00,24.83,24.88,24.82,24.84,253729.0,24.83,24.88,24.82,24.84,253729.0
2020-08-13 12:00:00,24.84,24.86,24.81,24.84,380947.0,24.84,24.86,24.81,24.84,380947.0
2020-08-13 12:05:00,24.85,24.91,24.85,24.89,431010.0,24.85,24.91,24.85,24.89,431010.0
2020-08-13 12:10:00,24.89,24.95,24.88,24.94,801769.0,24.89,24.95,24.88,24.94,801769.0
2020-08-13 12:15:00,24.94,24.97,24.91,24.94,324436.0,24.94,24.97,24.91,24.94,324436.0
2020-08-13 12:20:00,24.94,24.95,24.9,24.93,507149.0,24.94,24.95,24.9,24.93,507149.0
2020-08-13 12:25:00,24.94,24.94,24.91,24.93,186651.0,24.94,24.94,24.91,24.93,186651.0
2020-08-13 12:30:00,24.93,25.0,24.93,24.99,1018290.0,24.93,25.0,24.93,24.99,1018290.0
2020-08-13 12:35:00,24.99,25.08,24.96,25.08,773779.0,24.99,25.08,24.96,25.08,773779.0
2020-08-13 12:40:00,25.07,25.13,25.05,25.12,776039.0,25.07,25.13,25.05,25.12,776039.0
2020-08-13 12:45:00,25.12,25.23,25.09,25.22,1207629.0,25.12,25.23,25.09,25.22,1207629.0
2020-08-13 12:50:00,25.23,25.39,25.22,25.32,1744067.0,25.23,25.39,25.22,25.32,1744067.0
2020-08-13 12:55:00,25.32,25.33,25.23,25.29,1866521.0,25.32,25.33,25.23,25.29,1866521.0
2020-08-13 13:00:00,25.29,25.33,25.22,25.26,989953.0,25.29,25.33,25.22,25.26,989953.0
2020-08-13 13:05:00,25.26,25.44,25.24,25.43,1086413.0,25.26,25.44,25.24,25.43,1086413.0
2020-08-13 13:10:00,25.42,25.66,25.39,25.61,1958046.0,25.42,25.66,25.39,25.61,1958046.0
2020-08-13 13:15:00,25.61,25.78,25.52,25.74,2386524.0,25.61,25.78,25.52,25.74,2386524.0
2020-08-13 13:20:00,25.74,25.81,25.6,25.66,2676051.0,25.74,25.81,25.6,25.66,2676051.0
2020-08-13 13:25:00,25.66,25.71,25.6,25.66,1184325.0,25.66,25.71,25.6,25.66,1184325.0
2020-08-13 13:30:00,25.66,25.71,25.59,25.69,927001.0,25.66,25.71,25.59,25.69,927001.0
2020-08-13 13:35:00,25.69,25.71,25.63,25.67,983905.0,25.69,25.71,25.63,25.67,983905.0
2020-08-13 13:40:00,25.67,25.69,25.41,25.46,2411935.0,25.67,25.69,25.41,25.46,2411935.0
2020-08-13 13:45:00,25.46,25.62,25.46,25.61,887418.0,25.46,25.62,25.46,25.61,887418.0
2020-08-13 13:50:00,25.61,25.61,25.46,25.51,1243989.0,25.61,25.61,25.46,25.51,1243989.0
2020-08-13 13:55:00,25.51,25.55,25.46,25.49,977593.0,25.51,25.55,25.46,25.49,977593.0
2020-08-13 14:00:00,25.49,25.5,25.25,25.25,1942082.0,25.49,25.5,25.25,25.25,1942082.0
2020-08-13 14:05:00,25.25,25.41,25.23,25.39,1489418.0,25.25,25.41,25.23,25.39,1489418.0
2020-08-13 14:10:00,25.39,25.39,25.25,25.28,1205798.0,25.39,25.39,25.25,25.28,1205798.0
2020-08-13 14:15:00,25.28,25.29,24.99,25.04,2171097.0,25.28,25.29,24.99,25.04,2171097.0
2020-08-13 14:20:00,25.03,25.08,24.76,25.0,5089210.0,25.03,25.08,24.76,25.0,5089210.0
2020-08-13 14:25:00,25.0,25.19,24.95,25.11,1585955.0,25.0,25.19,24.95,25.11,1585955.0
2020-08-13 14:30:00,25.1,25.18,25.05,25.17,631121.0,25.1,25.18,25.05,25.17,631121.0
2020-08-13 14:35:00,25.17,25.17,24.95,25.05,940304.0,25.17,25.17,24.95,25.05,940304.0
2020-08-13 14:40:00,25.05,25.25,25.01,25.18,1025576.0,25.05,25.25,25.01,25.18,1025576.0
2020-08-13 14:45:00,25.18,25.33,25.18,25.31,979864.0,25.18,25.33,25.18,25.31,979864.0
2020-08-13 14:50:00,25.31,25.31,25.13,25.27,884589.0,25.31,25.31,25.13,25.27,884589.0
2020-08-13 14:55:00,25.27,25.35,25.22,25.28,858795.0,25.27,25.35,25.22,25.28,858795.0
2020-08-13 15:00:00,25.29,25.39,25.26,25.29,1349126.0,25.29,25.39,25.26,25.29,1349126.0
2020-08-13 15:05:00,25.28,25.3,25.21,25.22,951177.0,25.28,25.3,25.21,25.22,951177.0
2020-08-13 15:10:00,25.23,25.24,25.08,25.15,1523877.0,25.23,25.24,25.08,25.15,1523877.0
2020-08-13 15:15:00,25.15,25.22,25.12,25.19,720525.0,25.15,25.22,25.12,25.19,720525.0
2020-08-13 15:20:00,25.19,25.29,25.17,25.29,576836.0,25.19,25.29,25.17,25.29,576836.0
2020-08-13 15:25:00,25.28,25.29,25.16,25.19,523544.0,25.28,25.29,25.16,25.19,523544.0
2020-08-13 15:30:00,25.2,25.2,25.01,25.03,889257.0,25.2,25.2,25.01,25.03,889257.0
2020-08-13 15:35:00,25.03,25.15,25.03,25.12,926977.0,25.03,25.15,25.03,25.12,926977.0
2020-08-13 15:40:00,25.12,25.35,25.12,25.29,1437299.0,25.12,25.35,25.12,25.29,1437299.0
2020-08-13 15:45:00,25.28,25.41,25.25,25.4,1349624.0,25.28,25.41,25.25,25.4,1349624.0
2020-08-13 15:50:00,25.4,25.52,25.35,25.49,1047023.0,25.4,25.52,25.35,25.49,1047023.0
2020-08-13 15:55:00,25.5,25.59,25.41,25.43,2486908.0,25.5,25.59,25.41,25.43,2486908.0
2020-08-14 09:30:00,25.11,25.18,25.04,25.09,1592650.0,25.11,25.18,25.04,25.09,1592650.0
2020-08-14 09:35:00,25.08,25.21,25.03,25.2,896339.0,25.08,25.21,25.03,25.2,896339.0
2020-08-14 09:40:00,25.19,25.2,25.12,25.19,922646.0,25.19,25.2,25.12,25.19,922646.0
2020-08-14 09:45:00,25.18,25.23,25.06,25.08,803314.0,25.18,25.23,25.06,25.08,803314.0
2020-08-14 09:50:00,25.08,25.1,24.96,25.03,1024890.0,25.08,25.1,24.96,25.03,1024890.0
2020-08-14 09:55:00,25.02,25.08,24.97,25.01,707768.0,25.02,25.08,24.97,25.01,707768.0
2020-08-14 10:00:00,25.0,25.0,24.82,24.89,1345634.0,25.0,25.0,24.82,24.89,1345634.0
2020-08-14 10:05:00,24.89,24.94,24.85,24.9,602429.0,24.89,24.94,24.85,24.9,602429.0
2020-08-14 10:10:00,24.91,24.91,24.79,24.82,753069.0,24.91,24.91,24.79,24.82,753069.0
2020-08-14 10:15:00,24.82,24.91,24.8,24.9,711630.0,24.82,24.91,24.8,24.9,711630.0
2020-08-14 10:20:00,24.91,25.04,24.91,24.96,1708394.0,24.91,25.04,24.91,24.96,1708394.0
2020-08-14 10:25:00,24.95,25.01,24.89,24.92,597511.0,24.95,25.01,24.89,24.92,597511.0
2020-08-14 10:30:00,24.92,24.96,24.88,24.94,803332.0,24.92,24.96,24.88,24.94,803332.0
2020-08-14 10:35:00,24.93,25.02,24.93,24.94,619349.0,24.93,25.02,24.93,24.94,619349.0
2020-08-14 10:40:00,24.94,25.02,24.91,25.0,582067.0,24.94,25.02,24.91,25.0,582067.0
2020-08-14 10:45:00,25.0,25.08,24.95,25.05,753295.0,25.0,25.08,24.95,25.05,753295.0
2020-08-14 10:50:00,25.04,25.08,24.99,25.01,791449.0,25.04,25.08,24.99,25.01,791449.0
2020-08-14 10:55:00,25.0,25.02,24.94,24.97,395906.0,25.0,25.02,24.94,24.97,395906.0
2020-08-14 11:00:00,24.96,25.04,24.96,25.02,453585.0,24.96,25.04,24.96,25.02,453585.0
2020-08-14 11:05:00,25.02,25.05,24.98,25.01,486264.0,25.02,25.05,24.98,25.01,486264.0
2020-08-14 11:10:00,25.0,25.05,24.96,24.98,311256.0,25.0,25.05,24.96,24.98,311256.0
2020-08-14 11:15:00,24.99,24.99,24.87,24.92,572950.0,24.99,24.99,24.87,24.92,572950.0
2020-08-14 11:20:00,24.91,24.97,24.88,24.95,684578.0,24.91,24.97,24.88,24.95,684578.0
2020-08-14 11:25:00,24.95,24.98,24.88,24.9,686718.0,24.95,24.98,24.88,24.9,686718.0
2020-08-14 11:30:00,24.9,24.93,24.84,24.87,411781.0,24.9,24.93,24.84,24.87,411781.0
2020-08-14 11:35:00,24.87,24.89,24.82,24.89,406852.0,24.87,24.89,24.82,24.89,406852.0
2020-08-14 11:40:00,24.89,24.93,24.85,24.88,514773.0,24.89,24.93,24.85,24.88,514773.0
2020-08-14 11:45:00,24.88,24.9,24.71,24.75,706364.0,24.88,24.9,24.71,24.75,706364.0
2020-08-14 11:50:00,24.75,24.81,24.69,24.73,1139817.0,24.75,24.81,24.69,24.73,1139817.0
2020-08-14 11:55:00,24.73,24.81,24.67,24.8,690669.0,24.73,24.81,24.67,24.8,690669.0
2020-08-14 12:00:00,24.81,24.84,24.75,24.82,1832790.0,24.81,24.84,24.75,24.82,1832790.0
2020-08-14 12:05:00,24.82,24.86,24.79,24.82,358606.0,24.82,24.86,24.79,24.82,358606.0
2020-08-14 12:10:00,24.82,24.86,24.78,24.79,395808.0,24.82,24.86,24.78,24.79,395808.0
2020-08-14 12:15:00,24.8,24.81,24.74,24.78,462848.0,24.8,24.81,24.74,24.78,462848.0
2020-08-14 12:20:00,24.77,24.77,24.7,24.74,353225.0,24.77,24.77,24.7,24.74,353225.0
2020-08-14 12:25:00,24.73,24.77,24.72,24.73,256887.0,24.73,24.77,24.72,24.73,256887.0
2020-08-14 12:30:00,24.74,24.74,24.53,24.57,1466572.0,24.74,24.74,24.53,24.57,1466572.0
2020-08-14 12:35:00,24.57,24.58,24.44,24.53,1422425.0,24.57,24.58,24.44,24.53,1422425.0
2020-08-14 12:40:00,24.53,24.58,24.48,24.53,778480.0,24.53,24.58,24.48,24.53,778480.0
2020-08-14 12:45:00,24.53,24.55,24.18,24.27,4567582.0,24.53,24.55,24.18,24.27,4567582.0
2020-08-14 12:50:00,24.26,24.32,24.21,24.28,981610.0,24.26,24.32,24.21,24.28,981610.0
2020-08-14 12:55:00,24.27,24.33,23.97,24.06,2338657.0,24.27,24.33,23.97,24.06,2338657.0
2020-08-14 13:00:00,24.06,24.25,24.02,24.22,1081296.0,24.06,24.25,24.02,24.22,1081296.0
2020-08-14 13:05:00,24.22,24.27,24.15,24.25,848158.0,24.22,24.27,24.15,24.25,848158.0
2020-08-14 13:10:00,24.26,24.26,24.09,24.15,1400946.0,24.26,24.26,24.09,24.15,1400946.0
2020-08-14 13:15:00,24.15,24.23,24.11,24.16,685918.0,24.15,24.23,24.11,24.16,685918.0
2020-08-14 13:20:00,24.17,24.3,24.13,24.26,1057445.0,24.17,24.3,24.13,24.26,1057445.0
2020-08-14 13:25:00,24.27,24.44,24.26,24.39,1325725.0,24.27,24.44,24.26,24.39,1325725.0
2020-08-14 13:30:00,24.4,24.53,24.38,24.42,1165656.0,24.4,24.53,24.38,24.42,1165656.0
2020-08-14 13:35:00,24.42,24.49,24.39,24.43,554020.0,24.42,24.49,24.39,24.43,554020.0
2020-08-14 13:40:00,24.43,24.51,24.43,24.43,464514.0,24.43,24.51,24.43,24.43,464514.0
2020-08-14 13:45:00,24.43,24.47,24.32,24.36,561453.0,24.43,24.47,24.32,24.36,561453.0
2020-08-14 13:50:00,24.36,24.36,24.24,24.31,882298.0,24.36,24.36,24.24,24.31,882298.0
2020-08-14 13:55:00,24.3,24.47,24.26,24.44,751646.0,24.3,24.47,24.26,24.44,751646.0
2020-08-14 14:00:00,24.44,24.5,24.39,24.46,1040265.0,24.44,24.5,24.39,24.46,1040265.0
2020-08-14 14:05:00,24.46,24.46,24.4,24.45,292072.0,24.46,24.46,24.4,24.45,292072.0
2020-08-14 14:10:00,24.44,24.53,24.41,24.46,507629.0,24.44,24.53,24.41,24.46,507629.0
2020-08-14 14:15:00,24.47,24.52,24.46,24.49,418596.0,24.47,24.52,24.46,24.49,418596.0
2020-08-14 14:20:00,24.48,24.52,24.39,24.42,666810.0,24.48,24.52,24.39,24.42,666810.0
2020-08-14 14:25:00,24.41,24.49,24.35,24.48,2257717.0,24.41,24.49,24.35,24.48,2257717.0
2020-08-14 14:30:00,24.48,24.56,24.47,24.51,464982.0,24.48,24.56,24.47,24.51,464982.0
2020-08-14 14:35:00,24.51,24.57,24.51,24.54,863731.0,24.51,24.57,24.51,24.54,863731.0
2020-08-14 14:40:00,24.54,24.58,24.48,24.5,390688.0,24.54,24.58,24.48,24.5,390688.0
2020-08-14 14:45:00,24.5,24.51,24.43,24.51,299852.0,24.5,24.51,24.43,24.51,299852.0
2020-08-14 14:50:00,24.51,24.52,24.33,24.36,1379782.0,24.51,24.52,24.33,24.36,1379782.0
2020-08-14 14:55:00,24.36,24.48,24.33,24.46,580181.0,24.36,24.48,24.33,24.46,580181.0
2020-08-14 15:00:00,24.47,24.47,24.4,24.45,278703.0,24.47,24.47,24.4,24.45,278703.0
2020-08-14 15:05:00,24.45,24.5,24.44,24.5,416376.0,24.45,24.5,24.44,24.5,416376.0
2020-08-14 15:10:00,24.5,24.52,24.38,24.42,549917.0,24.5,24.52,24.38,24.42,549917.0
2020-08-14 15:15:00,24.42,24.43,24.35,24.37,446381.0,24.42,24.43,24.35,24.37,446381.0
2020-08-14 15:20:00,24.38,24.43,24.37,24.41,992838.0,24.38,24.43,24.37,24.41,992838.0
2020-08-14 15:25:00,24.41,24.45,24.4,24.44,406449.0,24.41,24.45,24.4,24.44,406449.0
2020-08-14 15:30:00,24.44,24.46,24.41,24.45,318893.0,24.44,24.46,24.41,24.45,318893.0
2020-08-14 15:35:00,24.45,24.49,24.42,24.46,430551.0,24.45,24.49,24.42,24.46,430551.0
2020-08-14 15:40:00,24.45,24.52,24.44,24.51,1100736.0,24.45,24.52,24.44,24.51,1100736.0
2020-08-14 15:45:00,24.51,24.51,24.46,24.47,486673.0,24.51,24.51,24.46,24.47,486673.0
2020-08-14 15:50:00,24.47,24.56,24.46,24.55,817441.0,24.47,24.56,24.46,24.55,817441.0
2020-08-14 15:55:00,24.56,24.61,24.49,24.57,1615023.0,24.56,24.61,24.49,24.57,1615023.0
2020-08-17 09:30:00,25.48,25.5,25.43,25.5,2056761.0,25.48,25.5,25.43,25.5,2056761.0
2020-08-17 09:35:00,25.49,25.5,25.41,25.44,1397470.0,25.49,25.5,25.41,25.44,1397470.0
2020-08-17 09:40:00,25.45,25.55,25.45,25.52,1117815.0,25.45,25.55,25.45,25.52,1117815.0
2020-08-17 09:45:00,25.52,25.56,25.43,25.48,967245.0,25.52,25.56,25.43,25.48,967245.0
2020-08-17 09:50:00,25.47,25.51,25.38,25.45,735349.0,25.47,25.51,25.38,25.45,735349.0
2020-08-17 09:55:00,25.45,25.46,25.38,25.45,629451.0,25.45,25.46,25.38,25.45,629451.0
2020-08-17 10:00:00,25.46,25.5,25.41,25.42,563048.0,25.46,25.5,25.41,25.42,563048.0
2020-08-17 10:05:00,25.42,25.52,25.42,25.51,655616.0,25.42,25.52,25.42,25.51,655616.0
2020-08-17 10:10:00,25.51,25.51,25.45,25.46,430076.0,25.51,25.51,25.45,25.46,430076.0
2020-08-17 10:15:00,25.45,25.46,25.36,25.41,615382.0,25.45,25.46,25.36,25.41,615382.0
2020-08-17 10:20:00,25.41,25.5,25.38,25.47,816159.0,25.41,25.5,25.38,25.47,816159.0
2020-08-17 10:25:00,25.48,25.53,25.47,25.51,1714245.0,25.48,25.53,25.47,25.51,1714245.0
2020-08-17 10:30:00,25.51,25.62,25.49,25.61,1540396.0,25.51,25.62,25.49,25.61,1540396.0
2020-08-17 10:35:00,25.61,25.63,25.55,25.55,809565.0,25.61,25.63,25.55,25.55,809565.0
2020-08-17 10:40:00,25.56,25.63,25.56,25.62,815410.0,25.56,25.63,25.56,25.62,815410.0
2020-08-17 10:45:00,25.61,25.63,25.47,25.49,1093836.0,25.61,25.63,25.47,25.49,1093836.0
2020-08-17 10:50:00,25.49,25.53,25.47,25.49,483651.0,25.49,25.53,25.47,25.49,483651.0
2020-08-17 10:55:00,25.49,25.51,25.39,25.45,1215695.0,25.49,25.51,25.39,25.45,1215695.0
2020-08-17 11:00:00,25.45,25.46,25.24,25.3,1343228.0,25.45,25.46,25.24,25.3,1343228.0
2020-08-17 11:05:00,25.29,25.38,25.27,25.33,468743.0,25.29,25.38,25.27,25.33,468743.0
2020-08-17 11:10:00,25.33,25.44,25.32,25.43,509629.0,25.33,25.44,25.32,25.43,509629.0
2020-08-17 11:15:00,25.42,25.46,25.4,25.43,296683.0,25.42,25.46,25.4,25.43,296683.0
2020-08-17 11:20:00,25.43,25.5,25.38,25.47,552365.0,25.43,25.5,25.38,25.47,552365.0
2020-08-17 11:25:00,25.47,25.5,25.45,25.49,264344.0,25.47,25.5,25.45,25.49,264344.0
2020-08-17 11:30:00,25.49,25.53,25.47,25.48,523310.0,25.49,25.53,25.47,25.48,523310.0
2020-08-17 11:35:00,25.47,25.5,25.41,25.43,457328.0,25.47,25.5,25.41,25.43,457328.0
2020-08-17 11:40:00,25.43,25.46,25.41,25.45,244331.0,25.43,25.46,25.41,25.45,244331.0
2020-08-17 11:45:00,25.44,25.45,25.39,25.44,363559.0,25.44,25.45,25.39,25.44,363559.0
2020-08-17 11:50:00,25.44,25.49,25.36,25.48,549608.0,25.44,25.49,25.36,25.48,549608.0
2020-08-17 11:55:00,25.48,25.51,25.46,25.48,450859.0,25.48,25.51,25.46,25.48,450859.0
2020-08-17 12:00:00,25.49,25.49,25.44,25.45,379552.0,25.49,25.49,25.44,25.45,379552.0
2020-08-17 12:05:00,25.45,25.5,25.42,25.5,431784.0,25.45,25.5,25.42,25.5,431784.0
2020-08-17 12:10:00,25.5,25.52,25.48,25.5,307782.0,25.5,25.52,25.48,25.5,307782.0
2020-08-17 12:15:00,25.51,25.51,25.46,25.48,336293.0,25.51,25.51,25.46,25.48,336293.0
2020-08-17 12:20:00,25.48,25.52,25.48,25.51,364299.0,25.48,25.52,25.48,25.51,364299.0
2020-08-17 12:25:00,25.52,25.58,25.51,25.56,506396.0,25.52,25.58,25.51,25.56,506396.0
2020-08-17 12:30:00,25.56,25.57,25.5,25.52,442984.0,25.56,25.57,25.5,25.52,442984.0
2020-08-17 12:35:00,25.52,25.57,25.52,25.55,221546.0,25.52,25.57,25.52,25.55,221546.0
2020-08-17 12:40:00,25.54,25.58,25.52,25.57,278770.0,25.54,25.58,25.52,25.57,278770.0
2020-08-17 12:45:00,25.58,25.6,25.55,25.58,207578.0,25.58,25.6,25.55,25.58,207578.0
2020-08-17 12:50:00,25.58,25.6,25.55,25.58,462015.0,25.58,25.6,25.55,25.58,462015.0
2020-08-17 12:55:00,25.59,25.6,25.53,25.55,431594.0,25.59,25.6,25.53,25.55,431594.0
2020-08-17 13:00:00,25.55,25.56,25.47,25.54,1304433.0,25.55,25.56,25.47,25.54,1304433.0
2020-08-17 13:05:00,25.54,25.54,25.49,25.52,593467.0,25.54,25.54,25.49,25.52,593467.0
2020-08-17 13:10:00,25.52,25.55,25.5,25.54,248056.0,25.52,25.55,25.5,25.54,248056.0
2020-08-17 13:15:00,25.54,25.59,25.52,25.57,263643.0,25.54,25.59,25.52,25.57,263643.0
2020-08-17 13:20:00,25.58,25.66,25.56,25.63,690556.0,25.58,25.66,25.56,25.63,690556.0
2020-08-17 13:25:00,25.62,25.67,25.62,25.63,365748.0,25.62,25.67,25.62,25.63,365748.0
2020-08-17 13:30:00,25.63,25.65,25.61,25.63,230757.0,25.63,25.65,25.61,25.63,230757.0
2020-08-17 13:35:00,25.64,25.66,25.61,25.62,213774.0,25.64,25.66,25.61,25.62,213774.0
2020-08-17 13:40:00,25.62,25.63,25.58,25.61,618188.0,25.62,25.63,25.58,25.61,618188.0
2020-08-17 13:45:00,25.6,25.61,25.52,25.57,900059.0,25.6,25.61,25.52,25.57,900059.0
2020-08-17 13:50:00,25.56,25.58,25.51,25.53,430764.0,25.56,25.58,25.51,25.53,430764.0
2020-08-17 13:55:00,25.53,25.57,25.51,25.56,258106.0,25.53,25.57,25.51,25.56,258106.0
2020-08-17 14:00:00,25.55,25.55,25.48,25.51,483756.0,25.55,25.55,25.48,25.51,483756.0
2020-08-17 14:05:00,25.51,25.54,25.48,25.54,310726.0,25.51,25.54,25.48,25.54,310726.0
2020-08-17 14:10:00,25.54,25.57,25.51,25.55,280406.0,25.54,25.57,25.51,25.55,280406.0
2020-08-17 14:15:00,25.54,25.57,25.51,25.56,330677.0,25.54,25.57,25.51,25.56,330677.0
2020-08-17 14:20:00,25.55,25.57,25.53,25.55,309969.0,25.55,25.57,25.53,25.55,309969.0
2020-08-17 14:25:00,25.55,25.59,25.53,25.59,299894.0,25.55,25.59,25.53,25.59,299894.0
2020-08-17 14:30:00,25.59,25.61,25.57,25.59,495995.0,25.59,25.61,25.57,25.59,495995.0
2020-08-17 14:35:00,25.59,25.6,25.55,25.6,188905.0,25.59,25.6,25.55,25.6,188905.0
2020-08-17 14:40:00,25.59,25.6,25.56,25.6,219570.0,25.59,25.6,25.56,25.6,219570.0
2020-08-17 14:45:00,25.6,25.61,25.53,25.54,228297.0,25.6,25.61,25.53,25.54,228297.0
2020-08-17 14:50:00,25.53,25.54,25.5,25.51,326887.0,25.53,25.54,25.5,25.51,326887.0
2020-08-17 14:55:00,25.51,25.54,25.5,25.53,198362.0,25.51,25.54,25.5,25.53,198362.0
2020-08-17 15:00:00,25.52,25.59,25.51,25.58,272482.0,25.52,25.59,25.51,25.58,272482.0
2020-08-17 15:05:00,25.58,25.58,25.55,25.55,195710.0,25.58,25.58,25.55,25.55,195710.0
2020-08-17 15:10:00,25.55,25.56,25.52,25.56,270111.0,25.55,25.56,25.52,25.56,270111.0
2020-08-17 15:15:00,25.55,25.56,25.51,25.54,391414.0,25.55,25.56,25.51,25.54,391414.0
2020-08-17 15:20:00,25.54,25.54,25.51,25.53,198759.0,25.54,25.54,25.51,25.53,198759.0
2020-08-17 15:25:00,25.53,25.56,25.52,25.53,346494.0,25.53,25.56,25.52,25.53,346494.0
2020-08-17 15:30:00,25.52,25.55,25.51,25.54,531092.0,25.52,25.55,25.51,25.54,531092.0
2020-08-17 15:35:00,25.54,25.55,25.51,25.55,399042.0,25.54,25.55,25.51,25.55,399042.0
2020-08-17 15:40:00,25.54,25.55,25.52,25.54,492943.0,25.54,25.55,25.52,25.54,492943.0
2020-08-17 15:45:00,25.54,25.58,25.52,25.56,809232.0,25.54,25.58,25.52,25.56,809232.0
2020-08-17 15:50:00,25.57,25.61,25.56,25.61,661933.0,25.57,25.61,25.56,25.61,661933.0
2020-08-17 15:55:00,25.61,25.63,25.57,25.61,1135323.0,25.61,25.63,25.57,25.61,1135323.0
2020-08-18 09:30:00,26.42,26.48,26.38,26.46,1932167.0,26.42,26.48,26.38,26.46,1932167.0
2020-08-18 09:35:00,26.45,26.49,26.41,26.44,1007524.0,26.45,26.49,26.41,26.44,1007524.0
2020-08-18 09:40:00,26.44,26.46,26.41,26.43,845843.0,26.44,26.46,26.41,26.43,845843.0
2020-08-18 09:45:00,26.43,26.47,26.41,26.44,778679.0,26.43,26.47,26.41,26.44,778679.0
2020-08-18 09:50:00,26.43,26.44,26.3,26.3,1199922.0,26.43,26.44,26.3,26.3,1199922.0
2020-08-18 09:55:00,26.3,26.32,26.14,26.18,1544264.0,26.3,26.32,26.14,26.18,1544264.0
2020-08-18 10:00:00,26.18,26.25,26.16,26.2,854433.0,26.18,26.25,26.16,26.2,854433.0
2020-08-18 10:05:00,26.21,26.22,25.68,25.91,3459415.0,26.21,26.22,25.68,25.91,3459415.0
2020-08-18 10:10:00,25.9,25.99,25.78,25.99,1260914.0,25.9,25.99,25.78,25.99,1260914.0
2020-08-18 10:15:00,25.98,26.03,25.84,25.85,2044718.0,25.98,26.03,25.84,25.85,2044718.0
2020-08-18 10:20:00,25.85,25.89,25.51,25.59,1971185.0,25.85,25.89,25.51,25.59,1971185.0
2020-08-18 10:25:00,25.59,25.7,25.23,25.32,2791685.0,25.59,25.7,25.23,25.32,2791685.0
2020-08-18 10:30:00,25.32,25.54,25.24,25.51,1759204.0,25.32,25.54,25.24,25.51,1759204.0
2020-08-18 10:35:00,25.51,25.59,25.48,25.54,872852.0,25.51,25.59,25.48,25.54,872852.0
2020-08-18 10:40:00,25.54,25.62,25.52,25.56,705888.0,25.54,25.62,25.52,25.56,705888.0
2020-08-18 10:45:00,25.56,25.75,25.56,25.71,1036416.0,25.56,25.75,25.56,25.71,1036416.0
2020-08-18 10:50:00,25.73,25.84,25.72,25.77,1052294.0,25.73,25.84,25.72,25.77,1052294.0
2020-08-18 10:55:00,25.76,25.78,25.61,25.71,782718.0,25.76,25.78,25.61,25.71,782718.0
2020-08-18 11:00:00,25.71,25.85,25.67,25.79,772111.0,25.71,25.85,25.67,25.79,772111.0
2020-08-18 11:05:00,25.79,25.86,25.76,25.79,574086.0,25.79,25.86,25.76,25.79,574086.0
2020-08-18 11:10:00,25.79,25.81,25.7,25.78,474392.0,25.79,25.81,25.7,25.78,474392.0
2020-08-18 11:15:00,25.78,25.78,25.71,25.77,243622.0,25.78,25.78,25.71,25.77,243622.0
2020-08-18 11:20:00,25.78,25.8,25.71,25.79,280679.0,25.78,25.8,25.71,25.79,280679.0
2020-08-18 11:25:00,25.78,25.95,25.78,25.94,592494.0,25.78,25.95,25.78,25.94,592494.0
2020-08-18 11:30:00,25.94,25.96,25.85,25.86,500308.0,25.94,25.96,25.85,25.86,500308.0
2020-08-18 11:35:00,25.86,25.87,25.78,25.85,684590.0,25.86,25.87,25.78,25.85,684590.0
2020-08-18 11:40:00,25.85,25.95,25.81,25.93,337751.0,25.85,25.95,25.81,25.93,337751.0
2020-08-18 11:45:00,25.93,25.94,25.87,25.93,340242.0,25.93,25.94,25.87,25.93,340242.0
2020-08-18 11:50:00,25.93,25.97,25.89,25.94,327295.0,25.93,25.97,25.89,25.94,327295.0
2020-08-18 11:55:00,25.93,25.94,25.85,25.89,319485.0,25.93,25.94,25.85,25.89,319485.0
2020-08-18 12:00:00,25.88,25.93,25.87,25.88,349357.0,25.88,25.93,25.87,25.88,349357.0
2020-08-18 12:05:00,25.89,25.91,25.83,25.91,250040.0,25.89,25.91,25.83,25.91,250040.0
2020-08-18 12:10:00,25.9,25.96,25.86,25.95,217039.0,25.9,25.96,25.86,25.95,217039.0
2020-08-18 12:15:00,25.95,25.98,25.92,25.95,380840.0,25.95,25.98,25.92,25.95,380840.0
2020-08-18 12:20:00,25.95,26.08,25.91,26.07,700018.0,25.95,26.08,25.91,26.07,700018.0
2020-08-18 12:25:00,26.07,26.1,26.03,26.04,493263.0,26.07,26.1,26.03,26.04,493263.0
2020-08-18 12:30:00,26.05,26.17,26.05,26.16,505486.0,26.05,26.17,26.05,26.16,505486.0
2020-08-18 12:35:00,26.16,26.21,26.14,26.16,577697.0,26.16,26.21,26.14,26.16,577697.0
2020-08-18 12:40:00,26.16,26.22,26.12,26.14,422686.0,26.16,26.22,26.12,26.14,422686.0
2020-08-18 12:45:00,26.14,26.19,26.08,26.11,631202.0,26.14,26.19,26.08,26.11,631202.0
2020-08-18 12:50:00,26.12,26.13,26.07,26.11,421652.0,26.12,26.13,26.07,26.11,421652.0
2020-08-18 12:55:00,26.11,26.15,26.1,26.12,221221.0,26.11,26.15,26.1,26.12,221221.0
2020-08-18 13:00:00,26.12,26.12,25.97,26.06,695659.0,26.12,26.12,25.97,26.06,695659.0
2020-08-18 13:05:00,26.07,26.1,26.01,26.07,360862.0,26.07,26.1,26.01,26.07,360862.0
2020-08-18 13:10:00,26.07,26.12,26.02,26.11,205357.0,26.07,26.12,26.02,26.11,205357.0
2020-08-18 13:15:00,26.11,26.15,26.09,26.12,272915.0,26.11,26.15,26.09,26.12,272915.0
2020-08-18 13:20:00,26.12,26.14,25.98,26.04,534999.0,26.12,26.14,25.98,26.04,534999.0
2020-08-18 13:25:00,26.05,26.08,26.03,26.04,174135.0,26.05,26.08,26.03,26.04,174135.0
2020-08-18 13:30:00,26.04,26.1,26.03,26.06,244282.0,26.04,26.1,26.03,26.06,244282.0
2020-08-18 13:35:00,26.07,26.13,26.05,26.13,154753.0,26.07,26.13,26.05,26.13,154753.0
2020-08-18 13:40:00,26.12,26.16,26.09,26.11,243901.0,26.12,26.16,26.09,26.11,243901.0
2020-08-18 13:45:00,26.11,26.17,26.1,26.16,184095.0,26.11,26.17,26.1,26.16,184095.0
2020-08-18 13:50:00,26.15,26.21,26.14,26.18,303599.0,26.15,26.21,26.14,26.18,303599.0
2020-08-18 13:55:00,26.18,26.2,26.11,26.11,302433.0,26.18,26.2,26.11,26.11,302433.0
2020-08-18 14:00:00,26.11,26.16,26.1,26.14,385466.0,26.11,26.16,26.1,26.14,385466.0
2020-08-18 14:05:00,26.13,26.15,26.1,26.11,152514.0,26.13,26.15,26.1,26.11,152514.0
2020-08-18 14:10:00,26.12,26.14,26.06,26.07,231268.0,26.12,26.14,26.06,26.07,231268.0
2020-08-18 14:15:00,26.07,26.11,26.04,26.11,290783.0,26.07,26.11,26.04,26.11,290783.0
2020-08-18 14:20:00,26.11,26.15,26.1,26.12,449738.0,26.11,26.15,26.1,26.12,449738.0
2020-08-18 14:25:00,26.12,26.14,26.09,26.13,330485.0,26.12,26.14,26.09,26.13,330485.0
2020-08-18 14:30:00,26.13,26.19,26.11,26.17,272043.0,26.13,26.19,26.11,26.17,272043.0
2020-08-18 14:35:00,26.17,26.18,26.15,26.17,149574.0,26.17,26.18,26.15,26.17,149574.0
2020-08-18 14:40:00,26.16,26.19,26.14,26.16,271353.0,26.16,26.19,26.14,26.16,271353.0
2020-08-18 14:45:00,26.16,26.17,26.13,26.14,310433.0,26.16,26.17,26.13,26.14,310433.0
2020-08-18 14:50:00,26.14,26.15,26.05,26.09,429449.0,26.14,26.15,26.05,26.09,429449.0
2020-08-18 14:55:00,26.08,26.09,26.03,26.06,416920.0,26.08,26.09,26.03,26.06,416920.0
2020-08-18 15:00:00,26.06,26.07,25.99,26.04,354589.0,26.06,26.07,25.99,26.04,354589.0
2020-08-18 15:05:00,26.03,26.09,26.01,26.02,435668.0,26.03,26.09,26.01,26.02,435668.0
2020-08-18 15:10:00,26.03,26.13,26.02,26.12,303210.0,26.03,26.13,26.02,26.12,303210.0
2020-08-18 15:15:00,26.11,26.13,26.09,26.11,280344.0,26.11,26.13,26.09,26.11,280344.0
2020-08-18 15:20:00,26.11,26.12,26.08,26.08,306426.0,26.11,26.12,26.08,26.08,306426.0
2020-08-18 15:25:00,26.09,26.09,26.0,26.04,535370.0,26.09,26.09,26.0,26.04,535370.0
2020-08-18 15:30:00,26.04,26.08,26.02,26.07,385481.0,26.04,26.08,26.02,26.07,385481.0
2020-08-18 15:35:00,26.07,26.09,25.93,25.95,605914.0,26.07,26.09,25.93,25.95,605914.0
2020-08-18 15:40:00,25.94,26.01,25.94,26.0,500572.0,25.94,26.01,25.94,26.0,500572.0
2020-08-18 15:45:00,26.0,26.0,25.96,25.99,513716.0,26.0,26.0,25.96,25.99,513716.0
2020-08-18 15:50:00,25.99,26.0,25.65,25.77,1875547.0,25.99,26.0,25.65,25.77,1875547.0
2020-08-18 15:55:00,25.77,25.91,25.76,25.88,1734196.0,25.77,25.91,25.76,25.88,1734196.0
2020-08-19 09:30:00,25.94,25.95,25.85,25.89,1483810.0,25.94,25.95,25.85,25.89,1483810.0
2020-08-19 09:35:00,25.9,26.05,25.9,26.03,1018658.0,25.9,26.05,25.9,26.03,1018658.0
2020-08-19 09:40:00,26.03,26.03,25.74,25.77,1250073.0,26.03,26.03,25.74,25.77,1250073.0
2020-08-19 09:45:00,25.77,25.8,25.67,25.68,2139823.0,25.77,25.8,25.67,25.68,2139823.0
2020-08-19 09:50:00,25.69,25.74,25.6,25.63,639798.0,25.69,25.74,25.6,25.63,639798.0
2020-08-19 09:55:00,25.62,25.7,25.57,25.7,757454.0,25.62,25.7,25.57,25.7,757454.0
2020-08-19 10:00:00,25.71,25.82,25.66,25.82,735940.0,25.71,25.82,25.66,25.82,735940.0
2020-08-19 10:05:00,25.82,25.86,25.79,25.82,474974.0,25.82,25.86,25.79,25.82,474974.0
2020-08-19 10:10:00,25.82,25.92,25.81,25.86,644550.0,25.82,25.92,25.81,25.86,644550.0
2020-08-19 10:15:00,25.88,25.89,25.83,25.86,424202.0,25.88,25.89,25.83,25.86,424202.0
2020-08-19 10:20:00,25.85,25.88,25.79,25.86,407193.0,25.85,25.88,25.79,25.86,407193.0
2020-08-19 10:25:00,25.86,25.88,25.73,25.76,592104.0,25.86,25.88,25.73,25.76,592104.0
2020-08-19 10:30:00,25.77,25.86,25.73,25.81,355942.0,25.77,25.86,25.73,25.81,355942.0
2020-08-19 10:35:00,25.81,25.82,25.64,25.68,1350118.0,25.81,25.82,25.64,25.68,1350118.0
2020-08-19 10:40:00,25.69,25.71,25.47,25.49,948395.0,25.69,25.71,25.47,25.49,948395.0
2020-08-19 10:45:00,25.49,25.55,25.41,25.54,1589249.0,25.49,25.55,25.41,25.54,1589249.0
2020-08-19 10:50:00,25.55,25.55,25.43,25.48,1789389.0,25.55,25.55,25.43,25.48,1789389.0
2020-08-19 10:55:00,25.48,25.51,25.3,25.41,1611180.0,25.48,25.51,25.3,25.41,1611180.0
2020-08-19 11:00:00,25.41,25.49,25.35,25.46,940012.0,25.41,25.49,25.35,25.46,940012.0
2020-08-19 11:05:00,25.46,25.47,25.35,25.4,1090161.0,25.46,25.47,25.35,25.4,1090161.0
2020-08-19 11:10:00,25.4,25.5,25.26,25.29,1366050.0,25.4,25.5,25.26,25.29,1366050.0
2020-08-19 11:15:00,25.29,25.45,25.25,25.45,1226871.0,25.29,25.45,25.25,25.45,1226871.0
2020-08-19 11:20:00,25.44,25.49,25.35,25.48,615837.0,25.44,25.49,25.35,25.48,615837.0
2020-08-19 11:25:00,25.48,25.48,25.38,25.47,574952.0,25.48,25.48,25.38,25.47,574952.0
2020-08-19 11:30:00,25.46,25.62,25.45,25.61,832177.0,25.46,25.62,25.45,25.61,832177.0
2020-08-19 11:35:00,25.61,25.64,25.57,25.6,490340.0,25.61,25.64,25.57,25.6,490340.0
2020-08-19 11:40:00,25.6,25.68,25.56,25.67,462881.0,25.6,25.68,25.56,25.67,462881.0
2020-08-19 11:45:00,25.66,25.66,25.58,25.59,414888.0,25.66,25.66,25.58,25.59,414888.0
2020-08-19 11:50:00,25.6,25.64,25.53,25.58,493768.0,25.6,25.64,25.53,25.58,493768.0
2020-08-19 11:55:00,25.58,25.6,25.51,25.54,263031.0,25.58,25.6,25.51,25.54,263031.0
2020-08-19 12:00:00,25.54,25.59,25.53,25.58,198972.0,25.54,25.59,25.53,25.58,198972.0
2020-08-19 12:05:00,25.57,25.6,25.46,25.5,472703.0,25.57,25.6,25.46,25.5,472703.0
2020-08-19 12:10:00,25.51,25.56,25.49,25.51,227043.0,25.51,25.56,25.49,25.51,227043.0
2020-08-19 12:15:00,25.51,25.55,25.46,25.47,202783.0,25.51,25.55,25.46,25.47,202783.0
2020-08-19 12:20:00,25.48,25.48,25.4,25.46,418996.0,25.48,25.48,25.4,25.46,418996.0
2020-08-19 12:25:00,25.45,25.47,25.4,25.46,151047.0,25.45,25.47,25.4,25.46,151047.0
2020-08-19 12:30:00,25.46,25.48,25.38,25.41,572445.0,25.46,25.48,25.38,25.41,572445.0
2020-08-19 12:35:00,25.42,25.48,25.4,25.46,149224.0,25.42,25.48,25.4,25.46,149224.0
2020-08-19 12:40:00,25.45,25.57,25.43,25.5,439801.0,25.45,25.57,25.43,25.5,439801.0
2020-08-19 12:45:00,25.5,25.53,25.48,25.49,198875.0,25.5,25.53,25.48,25.49,198875.0
2020-08-19 12:50:00,25.49,25.57,25.47,25.56,275454.0,25.49,25.57,25.47,25.56,275454.0
2020-08-19 12:55:00,25.56,25.58,25.53,25.55,327391.0,25.56,25.58,25.53,25.55,327391.0
2020-08-19 13:00:00,25.55,25.55,25.44,25.47,354902.0,25.55,25.55,25.44,25.47,354902.0
2020-08-19 13:05:00,25.46,25.47,25.37,25.37,413425.0,25.46,25.47,25.37,25.37,413425.0
2020-08-19 13:10:00,25.37,25.38,25.26,25.33,908048.0,25.37,25.38,25.26,25.33,908048.0
2020-08-19 13:15:00,25.34,25.4,25.31,25.37,425145.0,25.34,25.4,25.31,25.37,425145.0
2020-08-19 13:20:00,25.38,25.42,25.37,25.4,359924.0,25.38,25.42,25.37,25.4,359924.0
2020-08-19 13:25:00,25.39,25.45,25.39,25.43,319438.0,25.39,25.45,25.39,25.43,319438.0
2020-08-19 13:30:00,25.43,25.48,25.42,25.46,253123.0,25.43,25.48,25.42,25.46,253123.0
2020-08-19 13:35:00,25.45,25.51,25.42,25.5,377270.0,25.45,25.51,25.42,25.5,377270.0
2020-08-19 13:40:00,25.5,25.53,25.46,25.51,228666.0,25.5,25.53,25.46,25.51,228666.0
2020-08-19 13:45:00,25.51,25.58,25.49,25.58,349631.0,25.51,25.58,25.49,25.58,349631.0
2020-08-19 13:50:00,25.57,25.61,25.51,25.51,698894.0,25.57,25.61,25.51,25.51,698894.0
2020-08-19 13:55:00,25.52,25.55,25.49,25.49,396158.0,25.52,25.55,25.49,25.49,396158.0
2020-08-19 14:00:00,25.51,25.76,25.49,25.65,1030789.0,25.51,25.76,25.49,25.65,1030789.0
2020-08-19 14:05:00,25.65,25.65,25.16,25.18,2037117.0,25.65,25.65,25.16,25.18,2037117.0
2020-08-19 14:10:00,25.2,25.32,25.03,25.06,1667937.0,25.2,25.32,25.03,25.06,1667937.0
2020-08-19 14:15:00,25.05,25.1,24.86,24.96,3239011.0,25.05,25.1,24.86,24.96,3239011.0
2020-08-19 14:20:00,24.96,25.13,24.85,25.04,1921569.0,24.96,25.13,24.85,25.04,1921569.0
2020-08-19 14:25:00,25.04,25.13,24.98,25.05,1568236.0,25.04,25.13,24.98,25.05,1568236.0
2020-08-19 14:30:00,25.04,25.12,24.92,25.05,2371567.0,25.04,25.12,24.92,25.05,2371567.0
2020-08-19 14:35:00,25.05,25.05,24.86,24.88,1656213.0,25.05,25.05,24.86,24.88,1656213.0
2020-08-19 14:40:00,24.88,25.0,24.7,24.74,1918385.0,24.88,25.0,24.7,24.74,1918385.0
2020-08-19 14:45:00,24.74,24.91,24.73,24.8,1058478.0,24.74,24.91,24.73,24.8,1058478.0
2020-08-19 14:50:00,24.8,24.93,24.8,24.93,1314114.0,24.8,24.93,24.8,24.93,1314114.0
2020-08-19 14:55:00,24.93,25.02,24.92,24.99,1092906.0,24.93,25.02,24.92,24.99,1092906.0
2020-08-19 15:00:00,24.98,25.03,24.91,24.95,1176214.0,24.98,25.03,24.91,24.95,1176214.0
2020-08-19 15:05:00,24.96,25.0,24.93,24.97,453726.0,24.96,25.0,24.93,24.97,453726.0
2020-08-19 15:10:00,24.96,25.09,24.94,25.05,525004.0,24.96,25.09,24.94,25.05,525004.0
2020-08-19 15:15:00,25.05,25.09,25.0,25.01,340110.0,25.05,25.09,25.0,25.01,340110.0
2020-08-19 15:20:00,25.01,25.04,24.96,25.0,786257.0,25.01,25.04,24.96,25.0,786257.0
2020-08-19 15:25:00,25.0,25.06,24.95,25.01,387720.0,25.0,25.06,24.95,25.01,387720.0
2020-08-19 15:30:00,25.01,25.05,24.92,24.95,430927.0,25.01,25.05,24.92,24.95,430927.0
2020-08-19 15:35:00,24.95,24.96,24.74,24.77,871699.0,24.95,24.96,24.74,24.77,871699.0
2020-08-19 15:40:00,24.77,24.91,24.75,24.9,688049.0,24.77,24.91,24.75,24.9,688049.0
2020-08-19 15:45:00,24.89,24.9,24.77,24.79,891153.0,24.89,24.9,24.77,24.79,891153.0
2020-08-19 15:50:00,24.78,24.82,24.74,24.77,1456336.0,24.78,24.82,24.74,24.77,1456336.0
2020-08-19 15:55:00,24.77,24.91,24.76,24.89,1315246.0,24.77,24.91,24.76,24.89,1315246.0
2020-08-20 09:30:00,24.93,25.05,24.88,25.02,1312635.0,24.93,25.05,24.88,25.02,1312635.0
2020-08-20 09:35:00,25.03,25.12,25.0,25.05,857994.0,25.03,25.12,25.0,25.05,857994.0
2020-08-20 09:40:00,25.05,25.05,24.88,25.02,1168210.0,25.05,25.05,24.88,25.02,1168210.0
2020-08-20 09:45:00,25.01,25.11,24.98,25.09,835015.0,25.01,25.11,24.98,25.09,835015.0
2020-08-20 09:50:00,25.08,25.17,25.07,25.15,924660.0,25.08,25.17,25.07,25.15,924660.0
2020-08-20 09:55:00,25.16,25.17,25.06,25.08,501924.0,25.16,25.17,25.06,25.08,501924.0
2020-08-20 10:00:00,25.08,25.09,25.0,25.04,715591.0,25.08,25.09,25.0,25.04,715591.0
2020-08-20 10:05:00,25.04,25.24,25.03,25.23,1035887.0,25.04,25.24,25.03,25.23,1035887.0
2020-08-20 10:10:00,25.23,25.26,25.16,25.2,659851.0,25.23,25.26,25.16,25.2,659851.0
2020-08-20 10:15:00,25.2,25.25,25.17,25.24,518946.0,25.2,25.25,25.17,25.24,518946.0
2020-08-20 10:20:00,25.24,25.3,25.24,25.28,971650.0,25.24,25.3,25.24,25.28,971650.0
2020-08-20 10:25:00,25.27,25.33,25.21,25.26,809205.0,25.27,25.33,25.21,25.26,809205.0
2020-08-20 10:30:00,25.26,25.29,25.18,25.25,1062830.0,25.26,25.29,25.18,25.25,1062830.0
2020-08-20 10:35:00,25.25,25.29,25.2,25.21,873322.0,25.25,25.29,25.2,25.21,873322.0
2020-08-20 10:40:00,25.21,25.24,25.17,25.18,588722.0,25.21,25.24,25.17,25.18,588722.0
2020-08-20 10:45:00,25.19,25.3,25.18,25.28,403726.0,25.19,25.3,25.18,25.28,403726.0
2020-08-20 10:50:00,25.28,25.42,25.26,25.38,1366387.0,25.28,25.42,25.26,25.38,1366387.0
2020-08-20 10:55:00,25.38,25.4,25.28,25.32,989389.0,25.38,25.4,25.28,25.32,989389.0
2020-08-20 11:00:00,25.33,25.33,25.26,25.32,1280202.0,25.33,25.33,25.26,25.32,1280202.0
2020-08-20 11:05:00,25.32,25.33,25.19,25.2,389819.0,25.32,25.33,25.19,25.2,389819.0
2020-08-20 11:10:00,25.21,25.26,25.2,25.23,271613.0,25.21,25.26,25.2,25.23,271613.0
2020-08-20 11:15:00,25.22,25.28,25.2,25.27,197910.0,25.22,25.28,25.2,25.27,197910.0
2020-08-20 11:20:00,25.27,25.32,25.26,25.32,233275.0,25.27,25.32,25.26,25.32,233275.0
2020-08-20 11:25:00,25.31,25.35,25.29,25.31,346705.0,25.31,25.35,25.29,25.31,346705.0
2020-08-20 11:30:00,25.31,25.33,25.28,25.31,386674.0,25.31,25.33,25.28,25.31,386674.0
2020-08-20 11:35:00,25.31,25.4,25.31,25.39,450052.0,25.31,25.4,25.31,25.39,450052.0
2020-08-20 11:40:00,25.39,25.4,25.32,25.33,384294.0,25.39,25.4,25.32,25.33,384294.0
2020-08-20 11:45:00,25.33,25.36,25.31,25.34,373288.0,25.33,25.36,25.31,25.34,373288.0
2020-08-20 11:50:00,25.33,25.35,25.27,25.3,413584.0,25.33,25.35,25.27,25.3,413584.0
2020-08-20 11:55:00,25.3,25.33,25.27,25.28,129052.0,25.3,25.33,25.27,25.28,129052.0
2020-08-20 12:00:00,25.28,25.32,25.27,25.3,247947.0,25.28,25.32,25.27,25.3,247947.0
2020-08-20 12:05:00,25.3,25.35,25.3,25.34,158082.0,25.3,25.35,25.3,25.34,158082.0
2020-08-20 12:10:00,25.33,25.37,25.31,25.32,155530.0,25.33,25.37,25.31,25.32,155530.0
2020-08-20 12:15:00,25.31,25.32,25.25,25.27,392430.0,25.31,25.32,25.25,25.27,392430.0
2020-08-20 12:20:00,25.28,25.31,25.27,25.3,109289.0,25.28,25.31,25.27,25.3,109289.0
2020-08-20 12:25:00,25.3,25.33,25.25,25.27,155221.0,25.3,25.33,25.25,25.27,155221.0
2020-08-20 12:30:00,25.26,25.3,25.26,25.29,135386.0,25.26,25.3,25.26,25.29,135386.0
2020-08-20 12:35:00,25.29,25.3,25.26,25.27,182932.0,25.29,25.3,25.26,25.27,182932.0
2020-08-20 12:40:00,25.27,25.28,25.18,25.19,343952.0,25.27,25.28,25.18,25.19,343952.0
2020-08-20 12:45:00,25.19,25.22,25.15,25.2,226036.0,25.19,25.22,25.15,25.2,226036.0
2020-08-20 12:50:00,25.19,25.25,25.16,25.25,221177.0,25.19,25.25,25.16,25.25,221177.0
2020-08-20 12:55:00,25.24,25.25,25.2,25.23,103479.0,25.24,25.25,25.2,25.23,103479.0
2020-08-20 13:00:00,25.23,25.28,25.23,25.26,156842.0,25.23,25.28,25.23,25.26,156842.0
2020-08-20 13:05:00,25.26,25.27,25.17,25.19,189236.0,25.26,25.27,25.17,25.19,189236.0
2020-08-20 13:10:00,25.19,25.22,25.16,25.18,298293.0,25.19,25.22,25.16,25.18,298293.0
2020-08-20 13:15:00,25.19,25.21,25.17,25.18,164458.0,25.19,25.21,25.17,25.18,164458.0
2020-08-20 13:20:00,25.17,25.22,25.14,25.2,222389.0,25.17,25.22,25.14,25.2,222389.0
2020-08-20 13:25:00,25.2,25.21,25.16,25.18,155251.0,25.2,25.21,25.16,25.18,155251.0
2020-08-20 13:30:00,25.19,25.23,25.17,25.19,191534.0,25.19,25.23,25.17,25.19,191534.0
2020-08-20 13:35:00,25.19,25.26,25.19,25.25,154027.0,25.19,25.26,25.19,25.25,154027.0
2020-08-20 13:40:00,25.24,25.25,25.21,25.25,115571.0,25.24,25.25,25.21,25.25,115571.0
2020-08-20 13:45:00,25.25,25.29,25.23,25.29,136249.0,25.25,25.29,25.23,25.29,136249.0
2020-08-20 13:50:00,25.29,25.29,25.25,25.26,126058.0,25.29,25.29,25.25,25.26,126058.0
2020-08-20 13:55:00,25.26,25.27,25.22,25.25,511379.0,25.26,25.27,25.22,25.25,511379.0
2020-08-20 14:00:00,25.25,25.27,25.18,25.2,262831.0,25.25,25.27,25.18,25.2,262831.0
2020-08-20 14:05:00,25.2,25.24,25.19,25.23,122543.0,25.2,25.24,25.19,25.23,122543.0
2020-08-20 14:10:00,25.23,25.29,25.22,25.27,253696.0,25.23,25.29,25.22,25.27,253696.0
2020-08-20 14:15:00,25.27,25.31,25.26,25.3,175813.0,25.27,25.31,25.26,25.3,175813.0
2020-08-20 14:20:00,25.3,25.35,25.29,25.33,461736.0,25.3,25.35,25.29,25.33,461736.0
2020-08-20 14:25:00,25.33,25.37,25.32,25.35,294104.0,25.33,25.37,25.32,25.35,294104.0
2020-08-20 14:30:00,25.36,25.39,25.33,25.39,659333.0,25.36,25.39,25.33,25.39,659333.0
2020-08-20 14:35:00,25.39,25.41,25.36,25.39,673318.0,25.39,25.41,25.36,25.39,673318.0
2020-08-20 14:40:00,25.38,25.4,25.32,25.35,374204.0,25.38,25.4,25.32,25.35,374204.0
2020-08-20 14:45:00,25.35,25.5,25.31,25.47,1211177.0,25.35,25.5,25.31,25.47,1211177.0
2020-08-20 14:50:00,25.47,25.53,25.42,25.46,853998.0,25.47,25.53,25.42,25.46,853998.0
2020-08-20 14:55:00,25.46,25.53,25.43,25.48,457800.0,25.46,25.53,25.43,25.48,457800.0
2020-08-20 15:00:00,25.48,25.58,25.44,25.57,1036279.0,25.48,25.58,25.44,25.57,1036279.0
2020-08-20 15:05:00,25.57,25.62,25.51,25.6,1083136.0,25.57,25.62,25.51,25.6,1083136.0
2020-08-20 15:10:00,25.6,25.6,25.47,25.53,656696.0,25.6,25.6,25.47,25.53,656696.0
2020-08-20 15:15:00,25.53,25.58,25.46,25.47,614631.0,25.53,25.58,25.46,25.47,614631.0
2020-08-20 15:20:00,25.48,25.53,25.47,25.52,539794.0,25.48,25.53,25.47,25.52,539794.0
2020-08-20 15:25:00,25.52,25.55,25.49,25.55,340557.0,25.52,25.55,25.49,25.55,340557.0
2020-08-20 15:30:00,25.55,25.59,25.49,25.58,385376.0,25.55,25.59,25.49,25.58,385376.0
2020-08-20 15:35:00,25.57,25.62,25.56,25.61,676259.0,25.57,25.62,25.56,25.61,676259.0
2020-08-20 15:40:00,25.61,25.61,25.56,25.58,857382.0,25.61,25.61,25.56,25.58,857382.0
2020-08-20 15:45:00,25.59,25.64,25.51,25.51,1013165.0,25.59,25.64,25.51,25.51,1013165.0
2020-08-20 15:50:00,25.51,25.59,25.5,25.56,548447.0,25.51,25.59,25.5,25.56,548447.0
2020-08-20 15:55:00,25.55,25.64,25.54,25.59,988342.0,25.55,25.64,25.54,25.59,988342.0
2020-08-21 09:30:00,24.87,24.89,24.77,24.82,1481282.0,24.87,24.89,24.77,24.82,1481282.0
2020-08-21 09:35:00,24.81,24.82,24.72,24.74,1312069.0,24.81,24.82,24.72,24.74,1312069.0
2020-08-21 09:40:00,24.75,24.87,24.71,24.82,874478.0,24.75,24.87,24.71,24.82,874478.0
2020-08-21 09:45:00,24.83,24.83,24.62,24.68,1941968.0,24.83,24.83,24.62,24.68,1941968.0
2020-08-21 09:50:00,24.68,24.68,24.52,24.57,1335170.0,24.68,24.68,24.52,24.57,1335170.0
2020-08-21 09:55:00,24.57,24.63,24.55,24.62,963533.0,24.57,24.63,24.55,24.62,963533.0
2020-08-21 10:00:00,24.62,24.62,24.46,24.48,1689631.0,24.62,24.62,24.46,24.48,1689631.0
2020-08-21 10:05:00,24.48,24.56,24.42,24.45,1074618.0,24.48,24.56,24.42,24.45,1074618.0
2020-08-21 10:10:00,24.46,24.59,24.43,24.55,2497924.0,24.46,24.59,24.43,24.55,2497924.0
2020-08-21 10:15:00,24.56,24.68,24.53,24.68,837872.0,24.56,24.68,24.53,24.68,837872.0
2020-08-21 10:20:00,24.67,24.72,24.64,24.71,928183.0,24.67,24.72,24.64,24.71,928183.0
2020-08-21 10:25:00,24.71,24.73,24.67,24.71,410606.0,24.71,24.73,24.67,24.71,410606.0
2020-08-21 10:30:00,24.72,24.74,24.65,24.65,923228.0,24.72,24.74,24.65,24.65,923228.0
2020-08-21 10:35:00,24.65,24.83,24.62,24.8,1894864.0,24.65,24.83,24.62,24.8,1894864.0
2020-08-21 10:40:00,24.8,24.84,24.78,24.83,1035298.0,24.8,24.84,24.78,24.83,1035298.0
2020-08-21 10:45:00,24.83,24.88,24.79,24.86,824762.0,24.83,24.88,24.79,24.86,824762.0
2020-08-21 10:50:00,24.86,24.89,24.8,24.84,532539.0,24.86,24.89,24.8,24.84,532539.0
2020-08-21 10:55:00,24.84,24.97,24.8,24.96,1545061.0,24.84,24.97,24.8,24.96,1545061.0
2020-08-21 11:00:00,24.95,24.97,24.87,24.88,770630.0,24.95,24.97,24.87,24.88,770630.0
2020-08-21 11:05:00,24.88,24.91,24.84,24.88,424564.0,24.88,24.91,24.84,24.88,424564.0
2020-08-21 11:10:00,24.88,24.91,24.85,24.87,1047000.0,24.88,24.91,24.85,24.87,1047000.0
2020-08-21 11:15:00,24.87,24.94,24.87,24.91,781372.0,24.87,24.94,24.87,24.91,781372.0
2020-08-21 11:20:00,24.9,24.96,24.88,24.96,381913.0,24.9,24.96,24.88,24.96,381913.0
2020-08-21 11:25:00,24.96,25.02,24.95,24.98,900222.0,24.96,25.02,24.95,24.98,900222.0
2020-08-21 11:30:00,24.98,24.99,24.91,24.92,386918.0,24.98,24.99,24.91,24.92,386918.0
2020-08-21 11:35:00,24.92,24.93,24.84,24.88,529936.0,24.92,24.93,24.84,24.88,529936.0
2020-08-21 11:40:00,24.88,24.89,24.84,24.86,399040.0,24.88,24.89,24.84,24.86,399040.0
2020-08-21 11:45:00,24.85,24.88,24.82,24.87,616734.0,24.85,24.88,24.82,24.87,616734.0
2020-08-21 11:50:00,24.87,24.91,24.85,24.86,270745.0,24.87,24.91,24.85,24.86,270745.0
2020-08-21 11:55:00,24.86,24.91,24.85,24.89,298653.0,24.86,24.91,24.85,24.89,298653.0
2020-08-21 12:00:00,24.89,24.9,24.7,24.73,1797030.0,24.89,24.9,24.7,24.73,1797030.0
2020-08-21 12:05:00,24.73,24.77,24.72,24.74,436439.0,24.73,24.77,24.72,24.74,436439.0
2020-08-21 12:10:00,24.75,24.8,24.73,24.8,387554.0,24.75,24.8,24.73,24.8,387554.0
2020-08-21 12:15:00,24.8,24.81,24.76,24.78,345894.0,24.8,24.81,24.76,24.78,345894.0
2020-08-21 12:20:00,24.77,24.8,24.75,24.79,334308.0,24.77,24.8,24.75,24.79,334308.0
2020-08-21 12:25:00,24.79,24.79,24.68,24.72,358001.0,24.79,24.79,24.68,24.72,358001.0
2020-08-21 12:30:00,24.72,24.73,24.66,24.68,313377.0,24.72,24.73,24.66,24.68,313377.0
2020-08-21 12:35:00,24.68,24.72,24.65,24.65,1037275.0,24.68,24.72,24.65,24.65,1037275.0
2020-08-21 12:40:00,24.66,24.71,24.65,24.7,201228.0,24.66,24.71,24.65,24.7,201228.0
2020-08-21 12:45:00,24.7,24.75,24.68,24.73,262895.0,24.7,24.75,24.68,24.73,262895.0
2020-08-21 12:50:00,24.73,24.74,24.68,24.71,230705.0,24.73,24.74,24.68,24.71,230705.0
2020-08-21 12:55:00,24.72,24.76,24.7,24.75,371967.0,24.72,24.76,24.7,24.75,371967.0
2020-08-21 13:00:00,24.75,24.81,24.74,24.8,317855.0,24.75,24.81,24.74,24.8,317855.0
2020-08-21 13:05:00,24.8,24.82,24.75,24.79,366583.0,24.8,24.82,24.75,24.79,366583.0
2020-08-21 13:10:00,24.79,24.83,24.79,24.83,209464.0,24.79,24.83,24.79,24.83,209464.0
2020-08-21 13:15:00,24.82,24.88,24.82,24.87,266692.0,24.82,24.88,24.82,24.87,266692.0
2020-08-21 13:20:00,24.88,24.88,24.82,24.82,227276.0,24.88,24.88,24.82,24.82,227276.0
2020-08-21 13:25:00,24.83,24.87,24.82,24.85,104882.0,24.83,24.87,24.82,24.85,104882.0
2020-08-21 13:30:00,24.85,24.92,24.83,24.91,271967.0,24.85,24.92,24.83,24.91,271967.0
2020-08-21 13:35:00,24.91,24.93,24.88,24.89,196105.0,24.91,24.93,24.88,24.89,196105.0
2020-08-21 13:40:00,24.89,24.92,24.87,24.88,145649.0,24.89,24.92,24.87,24.88,145649.0
2020-08-21 13:45:00,24.87,24.88,24.84,24.87,256083.0,24.87,24.88,24.84,24.87,256083.0
2020-08-21 13:50:00,24.86,24.9,24.86,24.87,151597.0,24.86,24.9,24.86,24.87,151597.0
2020-08-21 13:55:00,24.87,24.88,24.83,24.87,321068.0,24.87,24.88,24.83,24.87,321068.0
2020-08-21 14:00:00,24.87,24.88,24.82,24.84,353595.0,24.87,24.88,24.82,24.84,353595.0
2020-08-21 14:05:00,24.84,24.84,24.8,24.82,259618.0,24.84,24.84,24.8,24.82,259618.0
2020-08-21 14:10:00,24.81,24.84,24.8,24.82,389823.0,24.81,24.84,24.8,24.82,389823.0
2020-08-21 14:15:00,24.83,24.88,24.82,24.87,348900.0,24.83,24.88,24.82,24.87,348900.0
2020-08-21 14:20:00,24.88,24.91,24.85,24.9,387110.0,24.88,24.91,24.85,24.9,387110.0
2020-08-21 14:25:00,24.9,24.92,24.86,24.9,245013.0,24.9,24.92,24.86,24.9,245013.0
2020-08-21 14:30:00,24.91,24.92,24.87,24.88,235969.0,24.91,24.92,24.87,24.88,235969.0
2020-08-21 14:35:00,24.89,24.9,24.86,24.88,137617.0,24.89,24.9,24.86,24.88,137617.0
2020-08-21 14:40:00,24.87,24.88,24.84,24.87,125703.0,24.87,24.88,24.84,24.87,125703.0
2020-08-21 14:45:00,24.86,24.87,24.82,24.83,200725.0,24.86,24.87,24.82,24.83,200725.0
2020-08-21 14:50:00,24.83,24.86,24.83,24.84,146811.0,24.83,24.86,24.83,24.84,146811.0
2020-08-21 14:55:00,24.84,24.89,24.82,24.88,319509.0,24.84,24.89,24.82,24.88,319509.0
2020-08-21 15:00:00,24.89,24.9,24.87,24.89,368929.0,24.89,24.9,24.87,24.89,368929.0
2020-08-21 15:05:00,24.89,24.89,24.85,24.88,386996.0,24.89,24.89,24.85,24.88,386996.0
2020-08-21 15:10:00,24.89,24.91,24.86,24.89,236184.0,24.89,24.91,24.86,24.89,236184.0
2020-08-21 15:15:00,24.89,24.92,24.87,24.91,245506.0,24.89,24.92,24.87,24.91,245506.0
2020-08-21 15:20:00,24.91,24.93,24.9,24.92,558565.0,24.91,24.93,24.9,24.92,558565.0
2020-08-21 15:25:00,24.93,24.97,24.92,24.93,472882.0,24.93,24.97,24.92,24.93,472882.0
2020-08-21 15:30:00,24.93,24.96,24.89,24.89,300742.0,24.93,24.96,24.89,24.89,300742.0
2020-08-21 15:35:00,24.9,24.9,24.87,24.88,251125.0,24.9,24.9,24.87,24.88,251125.0
2020-08-21 15:40:00,24.88,24.89,24.82,24.83,961580.0,24.88,24.89,24.82,24.83,961580.0
2020-08-21 15:45:00,24.82,24.85,24.82,24.83,623613.0,24.82,24.85,24.82,24.83,623613.0
2020-08-21 15:50:00,24.84,24.88,24.83,24.87,617746.0,24.84,24.88,24.83,24.87,617746.0
2020-08-21 15:55:00,24.87,24.89,24.85,24.88,1258294.0,24.87,24.89,24.85,24.88,1258294.0
2020-08-24 09:30:00,25.08,25.1,24.92,24.93,1719720.0,25.08,25.1,24.92,24.93,1719720.0
2020-08-24 09:35:00,24.93,24.99,24.88,24.96,975129.0,24.93,24.99,24.88,24.96,975129.0
2020-08-24 09:40:00,24.96,24.96,24.9,24.95,659338.0,24.96,24.96,24.9,24.95,659338.0
2020-08-24 09:45:00,24.95,25.04,24.94,25.03,888024.0,24.95,25.04,24.94,25.03,888024.0
2020-08-24 09:50:00,25.03,25.03,24.84,24.86,860641.0,25.03,25.03,24.84,24.86,860641.0
2020-08-24 09:55:00,24.86,24.9,24.81,24.83,562181.0,24.86,24.9,24.81,24.83,562181.0
2020-08-24 10:00:00,24.82,24.92,24.81,24.92,659808.0,24.82,24.92,24.81,24.92,659808.0
2020-08-24 10:05:00,24.92,24.97,24.91,24.93,507678.0,24.92,24.97,24.91,24.93,507678.0
2020-08-24 10:10:00,24.93,25.02,24.92,25.02,609190.0,24.93,25.02,24.92,25.02,609190.0
2020-08-24 10:15:00,25.02,25.02,24.95,25.0,560512.0,25.02,25.02,24.95,25.0,560512.0
2020-08-24 10:20:00,25.0,25.02,24.94,24.97,365770.0,25.0,25.02,24.94,24.97,365770.0
2020-08-24 10:25:00,24.97,24.98,24.93,24.94,265730.0,24.97,24.98,24.93,24.94,265730.0
2020-08-24 10:30:00,24.94,24.95,24.78,24.83,617132.0,24.94,24.95,24.78,24.83,617132.0
2020-08-24 10:35:00,24.82,24.85,24.76,24.85,525010.0,24.82,24.85,24.76,24.85,525010.0
2020-08-24 10:40:00,24.84,24.85,24.73,24.77,623320.0,24.84,24.85,24.73,24.77,623320.0
2020-08-24 10:45:00,24.77,24.78,24.65,24.68,895682.0,24.77,24.78,24.65,24.68,895682.0
2020-08-24 10:50:00,24.69,24.72,24.65,24.7,823192.0,24.69,24.72,24.65,24.7,823192.0
2020-08-24 10:55:00,24.7,24.72,24.61,24.64,1079871.0,24.7,24.72,24.61,24.64,1079871.0
2020-08-24 11:00:00,24.64,24.71,24.61,24.66,510282.0,24.64,24.71,24.61,24.66,510282.0
2020-08-24 11:05:00,24.66,24.69,24.62,24.64,1037861.0,24.66,24.69,24.62,24.64,1037861.0
2020-08-24 11:10:00,24.63,24.74,24.63,24.73,566307.0,24.63,24.74,24.63,24.73,566307.0
2020-08-24 11:15:00,24.73,24.77,24.71,24.75,238614.0,24.73,24.77,24.71,24.75,238614.0
2020-08-24 11:20:00,24.75,24.76,24.71,24.75,139876.0,24.75,24.76,24.71,24.75,139876.0
2020-08-24 11:25:00,24.75,24.75,24.67,24.68,309368.0,24.75,24.75,24.67,24.68,309368.0
2020-08-24 11:30:00,24.68,24.81,24.67,24.8,509371.0,24.68,24.81,24.67,24.8,509371.0
2020-08-24 11:35:00,24.8,24.87,24.8,24.84,588464.0,24.8,24.87,24.8,24.84,588464.0
2020-08-24 11:40:00,24.84,24.91,24.83,24.9,351777.0,24.84,24.91,24.83,24.9,351777.0
2020-08-24 11:45:00,24.9,24.9,24.84,24.85,352741.0,24.9,24.9,24.84,24.85,352741.0
2020-08-24 11:50:00,24.85,24.86,24.8,24.81,501111.0,24.85,24.86,24.8,24.81,501111.0
2020-08-24 11:55:00,24.81,24.83,24.77,24.8,148104.0,24.81,24.83,24.77,24.8,148104.0
2020-08-24 12:00:00,24.8,24.83,24.78,24.83,188600.0,24.8,24.83,24.78,24.83,188600.0
2020-08-24 12:05:00,24.83,24.83,24.75,24.77,298385.0,24.83,24.83,24.75,24.77,298385.0
2020-08-24 12:10:00,24.77,24.82,24.76,24.81,189582.0,24.77,24.82,24.76,24.81,189582.0
2020-08-24 12:15:00,24.81,24.82,24.78,24.78,98080.0,24.81,24.82,24.78,24.78,98080.0
2020-08-24 12:20:00,24.79,24.8,24.76,24.77,161756.0,24.79,24.8,24.76,24.77,161756.0
2020-08-24 12:25:00,24.76,24.77,24.72,24.73,183778.0,24.76,24.77,24.72,24.73,183778.0
2020-08-24 12:30:00,24.73,24.74,24.65,24.65,352728.0,24.73,24.74,24.65,24.65,352728.0
2020-08-24 12:35:00,24.66,24.7,24.65,24.68,131342.0,24.66,24.7,24.65,24.68,131342.0
2020-08-24 12:40:00,24.69,24.69,24.57,24.59,540301.0,24.69,24.69,24.57,24.59,540301.0
2020-08-24 12:45:00,24.59,24.65,24.58,24.63,302759.0,24.59,24.65,24.58,24.63,302759.0
2020-08-24 12:50:00,24.63,24.66,24.62,24.65,228547.0,24.63,24.66,24.62,24.65,228547.0
2020-08-24 12:55:00,24.66,24.67,24.63,24.65,218034.0,24.66,24.67,24.63,24.65,218034.0
2020-08-24 13:00:00,24.65,24.72,24.64,24.7,522596.0,24.65,24.72,24.64,24.7,522596.0
2020-08-24 13:05:00,24.7,24.72,24.7,24.72,173195.0,24.7,24.72,24.7,24.72,173195.0
2020-08-24 13:10:00,24.72,24.75,24.69,24.72,266085.0,24.72,24.75,24.69,24.72,266085.0
2020-08-24 13:15:00,24.71,24.73,24.69,24.7,173643.0,24.71,24.73,24.69,24.7,173643.0
2020-08-24 13:20:00,24.7,24.71,24.68,24.7,205049.0,24.7,24.71,24.68,24.7,205049.0
2020-08-24 13:25:00,24.71,24.74,24.7,24.73,203115.0,24.71,24.74,24.7,24.73,203115.0
2020-08-24 13:30:00,24.73,24.73,24.7,24.71,118758.0,24.73,24.73,24.7,24.71,118758.0
2020-08-24 13:35:00,24.72,24.73,24.7,24.71,85218.0,24.72,24.73,24.7,24.71,85218.0
2020-08-24 13:40:00,24.7,24.71,24.67,24.67,101381.0,24.7,24.71,24.67,24.67,101381.0
2020-08-24 13:45:00,24.67,24.69,24.62,24.66,268137.0,24.67,24.69,24.62,24.66,268137.0
2020-08-24 13:50:00,24.65,24.66,24.63,24.64,461167.0,24.65,24.66,24.63,24.64,461167.0
2020-08-24 13:55:00,24.65,24.65,24.62,24.63,175242.0,24.65,24.65,24.62,24.63,175242.0
2020-08-24 14:00:00,24.63,24.65,24.59,24.61,316660.0,24.63,24.65,24.59,24.61,316660.0
2020-08-24 14:05:00,24.61,24.62,24.58,24.59,271498.0,24.61,24.62,24.58,24.59,271498.0
2020-08-24 14:10:00,24.59,24.67,24.59,24.66,222659.0,24.59,24.67,24.59,24.66,222659.0
2020-08-24 14:15:00,24.66,24.66,24.63,24.63,195481.0,24.66,24.66,24.63,24.63,195481.0
2020-08-24 14:20:00,24.64,24.64,24.57,24.61,564450.0,24.64,24.64,24.57,24.61,564450.0
2020-08-24 14:25:00,24.61,24.66,24.59,24.62,329540.0,24.61,24.66,24.59,24.62,329540.0
2020-08-24 14:30:00,24.62,24.63,24.58,24.61,383580.0,24.62,24.63,24.58,24.61,383580.0
2020-08-24 14:35:00,24.61,24.63,24.56,24.57,451147.0,24.61,24.63,24.56,24.57,451147.0
2020-08-24 14:40:00,24.56,24.57,24.53,24.55,587535.0,24.56,24.57,24.53,24.55,587535.0
2020-08-24 14:45:00,24.56,24.58,24.55,24.58,212191.0,24.56,24.58,24.55,24.58,212191.0
2020-08-24 14:50:00,24.57,24.58,24.54,24.54,387551.0,24.57,24.58,24.54,24.54,387551.0
2020-08-24 14:55:00,24.54,24.62,24.53,24.6,276863.0,24.54,24.62,24.53,24.6,276863.0
2020-08-24 15:00:00,24.6,24.61,24.58,24.59,176956.0,24.6,24.61,24.58,24.59,176956.0
2020-08-24 15:05:00,24.58,24.59,24.53,24.54,364006.0,24.58,24.59,24.53,24.54,364006.0
2020-08-24 15:10:00,24.54,24.56,24.52,24.52,985081.0,24.54,24.56,24.52,24.52,985081.0
2020-08-24 15:15:00,24.52,24.57,24.52,24.57,546339.0,24.52,24.57,24.52,24.57,546339.0
2020-08-24 15:20:00,24.57,24.62,24.55,24.62,304604.0,24.57,24.62,24.55,24.62,304604.0
2020-08-24 15:25:00,24.62,24.62,24.58,24.59,164122.0,24.62,24.62,24.58,24.59,164122.0
2020-08-24 15:30:00,24.59,24.64,24.58,24.61,321256.0,24.59,24.64,24.58,24.61,321256.0
2020-08-24 15:35:00,24.61,24.64,24.6,24.61,319430.0,24.61,24.64,24.6,24.61,319430.0
2020-08-24 15:40:00,24.61,24.62,24.58,24.59,636996.0,24.61,24.62,24.58,24.59,636996.0
2020-08-24 15:45:00,24.6,24.61,24.58,24.59,294488.0,24.6,24.61,24.58,24.59,294488.0
2020-08-24 15:50:00,24.59,24.63,24.58,24.59,457939.0,24.59,24.63,24.58,24.59,457939.0
2020-08-24 15:55:00,24.6,24.63,24.59,24.62,1301056.0,24.6,24.63,24.59,24.62,1301056.0
2020-08-25 09:30:00,24.73,24.74,24.66,24.7,676773.0,24.73,24.74,24.66,24.7,676773.0
2020-08-25 09:35:00,24.7,24.74,24.61,24.62,555873.0,24.7,24.74,24.61,24.62,555873.0
2020-08-25 09:40:00,24.62,24.66,24.56,24.64,800218.0,24.62,24.66,24.56,24.64,800218.0
2020-08-25 09:45:00,24.64,24.7,24.61,24.65,528851.0,24.64,24.7,24.61,24.65,528851.0
2020-08-25 09:50:00,24.65,24.65,24.55,24.55,969928.0,24.65,24.65,24.55,24.55,969928.0
2020-08-25 09:55:00,24.56,24.61,24.55,24.6,593381.0,24.56,24.61,24.55,24.6,593381.0
2020-08-25 10:00:00,24.6,24.62,24.45,24.46,2173594.0,24.6,24.62,24.45,24.46,2173594.0
2020-08-25 10:05:00,24.46,24.52,24.45,24.48,2005629.0,24.46,24.52,24.45,24.48,2005629.0
2020-08-25 10:10:00,24.48,24.58,24.41,24.55,1354621.0,24.48,24.58,24.41,24.55,1354621.0
2020-08-25 10:15:00,24.55,24.59,24.53,24.55,532278.0,24.55,24.59,24.53,24.55,532278.0
2020-08-25 10:20:00,24.55,24.62,24.52,24.61,656583.0,24.55,24.62,24.52,24.61,656583.0
2020-08-25 10:25:00,24.62,24.65,24.6,24.63,768270.0,24.62,24.65,24.6,24.63,768270.0
2020-08-25 10:30:00,24.62,24.7,24.58,24.68,395897.0,24.62,24.7,24.58,24.68,395897.0
2020-08-25 10:35:00,24.67,24.71,24.66,24.69,379227.0,24.67,24.71,24.66,24.69,379227.0
2020-08-25 10:40:00,24.68,24.69,24.64,24.66,159943.0,24.68,24.69,24.64,24.66,159943.0
2020-08-25 10:45:00,24.66,24.67,24.6,24.61,258660.0,24.66,24.67,24.6,24.61,258660.0
2020-08-25 10:50:00,24.61,24.62,24.56,24.59,337126.0,24.61,24.62,24.56,24.59,337126.0
2020-08-25 10:55:00,24.59,24.6,24.56,24.59,213381.0,24.59,24.6,24.56,24.59,213381.0
2020-08-25 11:00:00,24.58,24.64,24.56,24.63,381869.0,24.58,24.64,24.56,24.63,381869.0
2020-08-25 11:05:00,24.64,24.67,24.62,24.65,400381.0,24.64,24.67,24.62,24.65,400381.0
2020-08-25 11:10:00,24.66,24.68,24.61,24.67,494171.0,24.66,24.68,24.61,24.67,494171.0
2020-08-25 11:15:00,24.67,24.68,24.62,24.63,114461.0,24.67,24.68,24.62,24.63,114461.0
2020-08-25 11:20:00,24.63,24.64,24.57,24.59,338780.0,24.63,24.64,24.57,24.59,338780.0
2020-08-25 11:25:00,24.6,24.6,24.54,24.57,388508.0,24.6,24.6,24.54,24.57,388508.0
2020-08-25 11:30:00,24.57,24.57,24.5,24.56,637488.0,24.57,24.57,24.5,24.56,637488.0
2020-08-25 11:35:00,24.56,24.58,24.52,24.52,207311.0,24.56,24.58,24.52,24.52,207311.0
2020-08-25 11:40:00,24.52,24.54,24.49,24.5,518775.0,24.52,24.54,24.49,24.5,518775.0
2020-08-25 11:45:00,24.49,24.53,24.47,24.51,310775.0,24.49,24.53,24.47,24.51,310775.0
2020-08-25 11:50:00,24.52,24.54,24.5,24.54,157242.0,24.52,24.54,24.5,24.54,157242.0
2020-08-25 11:55:00,24.54,24.57,24.53,24.55,232091.0,24.54,24.57,24.53,24.55,232091.0
2020-08-25 12:00:00,24.55,24.58,24.54,24.57,188423.0,24.55,24.58,24.54,24.57,188423.0
2020-08-25 12:05:00,24.57,24.57,24.54,24.56,128940.0,24.57,24.57,24.54,24.56,128940.0
2020-08-25 12:10:00,24.55,24.56,24.51,24.52,232871.0,24.55,24.56,24.51,24.52,232871.0
2020-08-25 12:15:00,24.51,24.56,24.51,24.55,299894.0,24.51,24.56,24.51,24.55,299894.0
2020-08-25 12:20:00,24.55,24.56,24.52,24.53,265674.0,24.55,24.56,24.52,24.53,265674.0
2020-08-25 12:25:00,24.53,24.54,24.49,24.49,175421.0,24.53,24.54,24.49,24.49,175421.0
2020-08-25 12:30:00,24.5,24.51,24.46,24.48,542750.0,24.5,24.51,24.46,24.48,542750.0
2020-08-25 12:35:00,24.48,24.5,24.46,24.5,231023.0,24.48,24.5,24.46,24.5,231023.0
2020-08-25 12:40:00,24.5,24.52,24.48,24.49,152768.0,24.5,24.52,24.48,24.49,152768.0
2020-08-25 12:45:00,24.49,24.5,24.29,24.3,1294805.0,24.49,24.5,24.29,24.3,1294805.0
2020-08-25 12:50:00,24.3,24.37,24.26,24.34,474324.0,24.3,24.37,24.26,24.34,474324.0
2020-08-25 12:55:00,24.34,24.37,24.28,24.32,408471.0,24.34,24.37,24.28,24.32,408471.0
2020-08-25 13:00:00,24.32,24.39,24.3,24.38,471328.0,24.32,24.39,24.3,24.38,471328.0
2020-08-25 13:05:00,24.38,24.41,24.37,24.39,262927.0,24.38,24.41,24.37,24.39,262927.0
2020-08-25 13:10:00,24.39,24.42,24.37,24.39,183191.0,24.39,24.42,24.37,24.39,183191.0
2020-08-25 13:15:00,24.4,24.44,24.4,24.44,102415.0,24.4,24.44,24.4,24.44,102415.0
2020-08-25 13:20:00,24.44,24.44,24.39,24.4,156094.0,24.44,24.44,24.39,24.4,156094.0
2020-08-25 13:25:00,24.41,24.43,24.39,24.42,146175.0,24.41,24.43,24.39,24.42,146175.0
2020-08-25 13:30:00,24.43,24.47,24.43,24.44,175792.0,24.43,24.47,24.43,24.44,175792.0
2020-08-25 13:35:00,24.45,24.45,24.42,24.45,123278.0,24.45,24.45,24.42,24.45,123278.0
2020-08-25 13:40:00,24.45,24.46,24.44,24.45,173565.0,24.45,24.46,24.44,24.45,173565.0
2020-08-25 13:45:00,24.45,24.47,24.43,24.44,135132.0,24.45,24.47,24.43,24.44,135132.0
2020-08-25 13:50:00,24.44,24.48,24.44,24.45,140561.0,24.44,24.48,24.44,24.45,140561.0
2020-08-25 13:55:00,24.45,24.49,24.44,24.46,193577.0,24.45,24.49,24.44,24.46,193577.0
2020-08-25 14:00:00,24.47,24.47,24.42,24.44,241367.0,24.47,24.47,24.42,24.44,241367.0
2020-08-25 14:05:00,24.44,24.46,24.43,24.44,134716.0,24.44,24.46,24.43,24.44,134716.0
2020-08-25 14:10:00,24.44,24.51,24.43,24.49,449351.0,24.44,24.51,24.43,24.49,449351.0
2020-08-25 14:15:00,24.5,24.5,24.47,24.49,236988.0,24.5,24.5,24.47,24.49,236988.0
2020-08-25 14:20:00,24.48,24.53,24.48,24.53,304665.0,24.48,24.53,24.48,24.53,304665.0
2020-08-25 14:25:00,24.53,24.58,24.51,24.57,400643.0,24.53,24.58,24.51,24.57,400643.0
2020-08-25 14:30:00,24.57,24.61,24.55,24.59,215524.0,24.57,24.61,24.55,24.59,215524.0
2020-08-25 14:35:00,24.59,24.59,24.53,24.56,736753.0,24.59,24.59,24.53,24.56,736753.0
2020-08-25 14:40:00,24.55,24.59,24.54,24.58,381881.0,24.55,24.59,24.54,24.58,381881.0
2020-08-25 14:45:00,24.58,24.59,24.56,24.56,399652.0,24.58,24.59,24.56,24.56,399652.0
2020-08-25 14:50:00,24.56,24.63,24.55,24.63,487969.0,24.56,24.63,24.55,24.63,487969.0
2020-08-25 14:55:00,24.62,24.68,24.61,24.67,275156.0,24.62,24.68,24.61,24.67,275156.0
2020-08-25 15:00:00,24.68,24.69,24.63,24.64,201686.0,24.68,24.69,24.63,24.64,201686.0
2020-08-25 15:05:00,24.64,24.68,24.62,24.64,222537.0,24.64,24.68,24.62,24.64,222537.0
2020-08-25 15:10:00,24.64,24.7,24.63,24.69,452027.0,24.64,24.7,24.63,24.69,452027.0
2020-08-25 15:15:00,24.69,24.69,24.65,24.67,189171.0,24.69,24.69,24.65,24.67,189171.0
2020-08-25 15:20:00,24.67,24.7,24.66,24.67,406952.0,24.67,24.7,24.66,24.67,406952.0
2020-08-25 15:25:00,24.66,24.69,24.65,24.69,357514.0,24.66,24.69,24.65,24.69,357514.0
2020-08-25 15:30:00,24.69,24.7,24.65,24.69,329164.0,24.69,24.7,24.65,24.69,329164.0
2020-08-25 15:35:00,24.69,24.71,24.68,24.69,407919.0,24.69,24.71,24.68,24.69,407919.0
2020-08-25 15:40:00,24.69,24.72,24.67,24.7,345853.0,24.69,24.72,24.67,24.7,345853.0
2020-08-25 15:45:00,24.7,24.72,24.68,24.71,526596.0,24.7,24.72,24.68,24.71,526596.0
2020-08-25 15:50:00,24.7,24.72,24.69,24.71,466703.0,24.7,24.72,24.69,24.71,466703.0
2020-08-25 15:55:00,24.71,24.77,24.69,24.74,875630.0,24.71,24.77,24.69,24.74,875630.0
2020-08-26 09:30:00,24.63,24.75,24.61,24.72,796862.0,24.63,24.75,24.61,24.72,796862.0
2020-08-26 09:35:00,24.73,25.04,24.72,24.93,2413913.0,24.73,25.04,24.72,24.93,2413913.0
2020-08-26 09:40:00,24.93,25.12,24.91,25.04,2876983.0,24.93,25.12,24.91,25.04,2876983.0
2020-08-26 09:45:00,25.04,25.06,24.94,24.96,1343210.0,25.04,25.06,24.94,24.96,1343210.0
2020-08-26 09:50:00,24.95,25.03,24.93,24.99,1020074.0,24.95,25.03,24.93,24.99,1020074.0
2020-08-26 09:55:00,24.99,25.1,24.99,25.07,1453399.0,24.99,25.1,24.99,25.07,1453399.0
2020-08-26 10:00:00,25.06,25.06,24.96,24.98,483269.0,25.06,25.06,24.96,24.98,483269.0
2020-08-26 10:05:00,24.98,25.0,24.92,24.94,640042.0,24.98,25.0,24.92,24.94,640042.0
2020-08-26 10:10:00,24.94,24.96,24.89,24.95,843600.0,24.94,24.96,24.89,24.95,843600.0
2020-08-26 10:15:00,24.95,25.07,24.95,25.03,639874.0,24.95,25.07,24.95,25.03,639874.0
2020-08-26 10:20:00,25.03,25.08,25.03,25.06,486770.0,25.03,25.08,25.03,25.06,486770.0
2020-08-26 10:25:00,25.06,25.15,25.05,25.11,870500.0,25.06,25.15,25.05,25.11,870500.0
2020-08-26 10:30:00,25.12,25.17,25.07,25.16,968737.0,25.12,25.17,25.07,25.16,968737.0
2020-08-26 10:35:00,25.17,25.17,25.1,25.1,490922.0,25.17,25.17,25.1,25.1,490922.0
2020-08-26 10:40:00,25.1,25.12,25.04,25.05,505466.0,25.1,25.12,25.04,25.05,505466.0
2020-08-26 10:45:00,25.05,25.07,24.99,25.01,561682.0,25.05,25.07,24.99,25.01,561682.0
2020-08-26 10:50:00,25.01,25.01,24.91,24.93,454316.0,25.01,25.01,24.91,24.93,454316.0
2020-08-26 10:55:00,24.93,25.0,24.91,24.99,268925.0,24.93,25.0,24.91,24.99,268925.0
2020-08-26 11:00:00,24.99,25.04,24.98,25.02,301086.0,24.99,25.04,24.98,25.02,301086.0
2020-08-26 11:05:00,25.02,25.05,24.98,25.02,299768.0,25.02,25.05,24.98,25.02,299768.0
2020-08-26 11:10:00,25.01,25.05,24.98,25.0,297966.0,25.01,25.05,24.98,25.0,297966.0
2020-08-26 11:15:00,25.0,25.08,24.98,25.07,294902.0,25.0,25.08,24.98,25.07,294902.0
2020-08-26 11:20:00,25.08,25.17,25.07,25.16,730846.0,25.08,25.17,25.07,25.16,730846.0
2020-08-26 11:25:00,25.17,25.21,25.14,25.2,450498.0,25.17,25.21,25.14,25.2,450498.0
2020-08-26 11:30:00,25.2,25.27,25.18,25.23,690985.0,25.2,25.27,25.18,25.23,690985.0
2020-08-26 11:35:00,25.23,25.28,25.18,25.22,523325.0,25.23,25.28,25.18,25.22,523325.0
2020-08-26 11:40:00,25.22,25.27,25.19,25.26,597028.0,25.22,25.27,25.19,25.26,597028.0
2020-08-26 11:45:00,25.26,25.28,25.17,25.19,371048.0,25.26,25.28,25.17,25.19,371048.0
2020-08-26 11:50:00,25.18,25.21,25.17,25.19,311849.0,25.18,25.21,25.17,25.19,311849.0
2020-08-26 11:55:00,25.2,25.21,25.14,25.14,329897.0,25.2,25.21,25.14,25.14,329897.0
2020-08-26 12:00:00,25.14,25.21,25.13,25.2,453289.0,25.14,25.21,25.13,25.2,453289.0
2020-08-26 12:05:00,25.2,25.2,25.13,25.15,404784.0,25.2,25.2,25.13,25.15,404784.0
2020-08-26 12:10:00,25.16,25.2,25.15,25.2,375247.0,25.16,25.2,25.15,25.2,375247.0
2020-08-26 12:15:00,25.2,25.24,25.17,25.22,361782.0,25.2,25.24,25.17,25.22,361782.0
2020-08-26 12:20:00,25.22,25.31,25.21,25.26,1276806.0,25.22,25.31,25.21,25.26,1276806.0
2020-08-26 12:25:00,25.25,25.29,25.24,25.29,249855.0,25.25,25.29,25.24,25.29,249855.0
2020-08-26 12:30:00,25.29,25.35,25.28,25.31,475454.0,25.29,25.35,25.28,25.31,475454.0
2020-08-26 12:35:00,25.32,25.33,25.28,25.29,267097.0,25.32,25.33,25.28,25.29,267097.0
2020-08-26 12:40:00,25.3,25.3,25.26,25.27,438635.0,25.3,25.3,25.26,25.27,438635.0
2020-08-26 12:45:00,25.27,25.28,25.23,25.25,411147.0,25.27,25.28,25.23,25.25,411147.0
2020-08-26 12:50:00,25.25,25.31,25.25,25.3,223464.0,25.25,25.31,25.25,25.3,223464.0
2020-08-26 12:55:00,25.29,25.31,25.27,25.28,196154.0,25.29,25.31,25.27,25.28,196154.0
2020-08-26 13:00:00,25.28,25.39,25.27,25.37,394015.0,25.28,25.39,25.27,25.37,394015.0
2020-08-26 13:05:00,25.37,25.45,25.36,25.42,681169.0,25.37,25.45,25.36,25.42,681169.0
2020-08-26 13:10:00,25.42,25.51,25.4,25.5,837140.0,25.42,25.51,25.4,25.5,837140.0
2020-08-26 13:15:00,25.5,25.52,25.46,25.49,675623.0,25.5,25.52,25.46,25.49,675623.0
2020-08-26 13:20:00,25.48,25.51,25.41,25.42,564780.0,25.48,25.51,25.41,25.42,564780.0
2020-08-26 13:25:00,25.42,25.44,25.39,25.39,302625.0,25.42,25.44,25.39,25.39,302625.0
2020-08-26 13:30:00,25.4,25.43,25.35,25.37,404856.0,25.4,25.43,25.35,25.37,404856.0
2020-08-26 13:35:00,25.36,25.44,25.36,25.43,499806.0,25.36,25.44,25.36,25.43,499806.0
2020-08-26 13:40:00,25.42,25.46,25.41,25.43,280298.0,25.42,25.46,25.41,25.43,280298.0
2020-08-26 13:45:00,25.43,25.45,25.42,25.45,291725.0,25.43,25.45,25.42,25.45,291725.0
2020-08-26 13:50:00,25.44,25.48,25.44,25.47,463375.0,25.44,25.48,25.44,25.47,463375.0
2020-08-26 13:55:00,25.46,25.48,25.43,25.45,694366.0,25.46,25.48,25.43,25.45,694366.0
2020-08-26 14:00:00,25.45,25.49,25.45,25.48,712269.0,25.45,25.49,25.45,25.48,712269.0
2020-08-26 14:05:00,25.49,25.49,25.44,25.49,477321.0,25.49,25.49,25.44,25.49,477321.0
2020-08-26 14:10:00,25.49,25.51,25.48,25.5,571722.0,25.49,25.51,25.48,25.5,571722.0
2020-08-26 14:15:00,25.5,25.51,25.47,25.51,438816.0,25.5,25.51,25.47,25.51,438816.0
2020-08-26 14:20:00,25.5,25.55,25.48,25.53,1672283.0,25.5,25.55,25.48,25.53,1672283.0
2020-08-26 14:25:00,25.53,25.55,25.5,25.55,540721.0,25.53,25.55,25.5,25.55,540721.0
2020-08-26 14:30:00,25.55,25.57,25.42,25.43,781483.0,25.55,25.57,25.42,25.43,781483.0
2020-08-26 14:35:00,25.43,25.45,25.36,25.38,750782.0,25.43,25.45,25.36,25.38,750782.0
2020-08-26 14:40:00,25.38,25.41,25.32,25.34,440710.0,25.38,25.41,25.32,25.34,440710.0
2020-08-26 14:45:00,25.34,25.42,25.33,25.42,344498.0,25.34,25.42,25.33,25.42,344498.0
2020-08-26 14:50:00,25.42,25.45,25.39,25.42,341929.0,25.42,25.45,25.39,25.42,341929.0
2020-08-26 14:55:00,25.42,25.42,25.33,25.37,583709.0,25.42,25.42,25.33,25.37,583709.0
2020-08-26 15:00:00,25.37,25.37,25.28,25.3,818830.0,25.37,25.37,25.28,25.3,818830.0
2020-08-26 15:05:00,25.31,25.4,25.3,25.39,498902.0,25.31,25.4,25.3,25.39,498902.0
2020-08-26 15:10:00,25.39,25.44,25.38,25.43,363243.0,25.39,25.44,25.38,25.43,363243.0
2020-08-26 15:15:00,25.43,25.44,25.4,25.43,415027.0,25.43,25.44,25.4,25.43,415027.0
2020-08-26 15:20:00,25.43,25.48,25.4,25.47,993290.0,25.43,25.48,25.4,25.47,993290.0
2020-08-26 15:25:00,25.46,25.56,25.46,25.51,1427899.0,25.46,25.56,25.46,25.51,1427899.0
2020-08-26 15:30:00,25.51,25.52,25.45,25.46,668521.0,25.51,25.52,25.45,25.46,668521.0
2020-08-26 15:35:00,25.45,25.52,25.44,25.51,823865.0,25.45,25.52,25.44,25.51,823865.0
2020-08-26 15:40:00,25.51,25.53,25.49,25.51,613449.0,25.51,25.53,25.49,25.51,613449.0
2020-08-26 15:45:00,25.51,25.56,25.5,25.54,907163.0,25.51,25.56,25.5,25.54,907163.0
2020-08-26 15:50:00,25.54,25.57,25.51,25.52,1081990.0,25.54,25.57,25.51,25.52,1081990.0
2020-08-26 15:55:00,25.51,25.57,25.51,25.57,1076943.0,25.51,25.57,25.51,25.57,1076943.0
2020-08-27 09:30:00,25.89,25.9,25.48,25.54,3046343.0,25.89,25.9,25.48,25.54,3046343.0
2020-08-27 09:35:00,25.55,25.62,25.21,25.25,2882898.0,25.55,25.62,25.21,25.25,2882898.0
2020-08-27 09:40:00,25.25,25.42,25.19,25.35,2193649.0,25.25,25.42,25.19,25.35,2193649.0
2020-08-27 09:45:00,25.35,25.36,25.04,25.24,4453418.0,25.35,25.36,25.04,25.24,4453418.0
2020-08-27 09:50:00,25.24,25.4,25.17,25.35,2223451.0,25.24,25.4,25.17,25.35,2223451.0
2020-08-27 09:55:00,25.34,25.34,25.22,25.27,1402211.0,25.34,25.34,25.22,25.27,1402211.0
2020-08-27 10:00:00,25.27,25.27,24.89,24.97,3202929.0,25.27,25.27,24.89,24.97,3202929.0
2020-08-27 10:05:00,24.97,25.0,24.68,24.75,4073825.0,24.97,25.0,24.68,24.75,4073825.0
2020-08-27 10:10:00,24.75,24.97,24.73,24.92,1834014.0,24.75,24.97,24.73,24.92,1834014.0
2020-08-27 10:15:00,24.92,25.03,24.8,25.02,1339302.0,24.92,25.03,24.8,25.02,1339302.0
2020-08-27 10:20:00,25.03,25.03,24.91,24.98,1782026.0,25.03,25.03,24.91,24.98,1782026.0
2020-08-27 10:25:00,24.99,25.12,24.98,25.11,1080345.0,24.99,25.12,24.98,25.11,1080345.0
2020-08-27 10:30:00,25.11,25.19,25.05,25.12,1075266.0,25.11,25.19,25.05,25.12,1075266.0
2020-08-27 10:35:00,25.12,25.17,25.04,25.05,660270.0,25.12,25.17,25.04,25.05,660270.0
2020-08-27 10:40:00,25.04,25.07,24.98,25.03,946197.0,25.04,25.07,24.98,25.03,946197.0
2020-08-27 10:45:00,25.03,25.03,24.9,24.94,669857.0,25.03,25.03,24.9,24.94,669857.0
2020-08-27 10:50:00,24.93,25.07,24.91,25.01,736677.0,24.93,25.07,24.91,25.01,736677.0
2020-08-27 10:55:00,25.01,25.07,24.92,25.03,999312.0,25.01,25.07,24.92,25.03,999312.0
2020-08-27 11:00:00,25.02,25.12,25.01,25.1,622322.0,25.02,25.12,25.01,25.1,622322.0
2020-08-27 11:05:00,25.1,25.16,25.08,25.1,441709.0,25.1,25.16,25.08,25.1,441709.0
2020-08-27 11:10:00,25.11,25.12,25.0,25.03,422575.0,25.11,25.12,25.0,25.03,422575.0
2020-08-27 11:15:00,25.03,25.03,24.93,24.97,540719.0,25.03,25.03,24.93,24.97,540719.0
2020-08-27 11:20:00,24.97,25.05,24.95,25.01,442258.0,24.97,25.05,24.95,25.01,442258.0
2020-08-27 11:25:00,25.0,25.03,24.96,24.99,354065.0,25.0,25.03,24.96,24.99,354065.0
2020-08-27 11:30:00,25.0,25.06,24.99,25.05,485378.0,25.0,25.06,24.99,25.05,485378.0
2020-08-27 11:35:00,25.05,25.14,25.03,25.14,648022.0,25.05,25.14,25.03,25.14,648022.0
2020-08-27 11:40:00,25.14,25.19,25.11,25.18,648277.0,25.14,25.19,25.11,25.18,648277.0
2020-08-27 11:45:00,25.18,25.25,25.15,25.21,757217.0,25.18,25.25,25.15,25.21,757217.0
2020-08-27 11:50:00,25.23,25.26,25.17,25.23,847642.0,25.23,25.26,25.17,25.23,847642.0
2020-08-27 11:55:00,25.23,25.26,25.19,25.22,726176.0,25.23,25.26,25.19,25.22,726176.0
2020-08-27 12:00:00,25.21,25.22,25.14,25.21,713033.0,25.21,25.22,25.14,25.21,713033.0
2020-08-27 12:05:00,25.22,25.26,25.2,25.26,1333467.0,25.22,25.26,25.2,25.26,1333467.0
2020-08-27 12:10:00,25.26,25.29,25.2,25.22,648970.0,25.26,25.29,25.2,25.22,648970.0
2020-08-27 12:15:00,25.22,25.28,25.19,25.22,547850.0,25.22,25.28,25.19,25.22,547850.0
2020-08-27 12:20:00,25.22,25.25,25.14,25.21,439134.0,25.22,25.25,25.14,25.21,439134.0
2020-08-27 12:25:00,25.21,25.21,25.08,25.09,424744.0,25.21,25.21,25.08,25.09,424744.0
2020-08-27 12:30:00,25.09,25.15,25.08,25.12,341209.0,25.09,25.15,25.08,25.12,341209.0
2020-08-27 12:35:00,25.11,25.12,25.04,25.07,337962.0,25.11,25.12,25.04,25.07,337962.0
2020-08-27 12:40:00,25.07,25.1,25.04,25.07,337990.0,25.07,25.1,25.04,25.07,337990.0
2020-08-27 12:45:00,25.08,25.1,24.96,24.97,865765.0,25.08,25.1,24.96,24.97,865765.0
2020-08-27 12:50:00,24.98,25.03,24.96,25.03,578907.0,24.98,25.03,24.96,25.03,578907.0
2020-08-27 12:55:00,25.02,25.06,25.01,25.02,368474.0,25.02,25.06,25.01,25.02,368474.0
2020-08-27 13:00:00,25.02,25.09,24.98,25.08,429019.0,25.02,25.09,24.98,25.08,429019.0
2020-08-27 13:05:00,25.07,25.1,25.03,25.08,234518.0,25.07,25.1,25.03,25.08,234518.0
2020-08-27 13:10:00,25.08,25.12,25.06,25.07,405129.0,25.08,25.12,25.06,25.07,405129.0
2020-08-27 13:15:00,25.08,25.1,25.05,25.08,170883.0,25.08,25.1,25.05,25.08,170883.0
2020-08-27 13:20:00,25.08,25.14,25.06,25.09,285651.0,25.08,25.14,25.06,25.09,285651.0
2020-08-27 13:25:00,25.09,25.13,25.08,25.13,410373.0,25.09,25.13,25.08,25.13,410373.0
2020-08-27 13:30:00,25.12,25.15,25.11,25.14,170231.0,25.12,25.15,25.11,25.14,170231.0
2020-08-27 13:35:00,25.14,25.17,25.11,25.12,235939.0,25.14,25.17,25.11,25.12,235939.0
2020-08-27 13:40:00,25.11,25.13,25.1,25.12,93869.0,25.11,25.13,25.1,25.12,93869.0
2020-08-27 13:45:00,25.11,25.16,25.11,25.15,269961.0,25.11,25.16,25.11,25.15,269961.0
2020-08-27 13:50:00,25.14,25.15,25.07,25.11,536068.0,25.14,25.15,25.07,25.11,536068.0
2020-08-27 13:55:00,25.11,25.18,25.11,25.15,340339.0,25.11,25.18,25.11,25.15,340339.0
2020-08-27 14:00:00,25.16,25.18,25.12,25.17,271071.0,25.16,25.18,25.12,25.17,271071.0
2020-08-27 14:05:00,25.17,25.18,25.14,25.14,199417.0,25.17,25.18,25.14,25.14,199417.0
2020-08-27 14:10:00,25.14,25.2,25.13,25.14,195699.0,25.14,25.2,25.13,25.14,195699.0
2020-08-27 14:15:00,25.14,25.16,25.12,25.16,111186.0,25.14,25.16,25.12,25.16,111186.0
2020-08-27 14:20:00,25.16,25.18,25.13,25.15,120084.0,25.16,25.18,25.13,25.15,120084.0
2020-08-27 14:25:00,25.15,25.19,25.14,25.19,174919.0,25.15,25.19,25.14,25.19,174919.0
2020-08-27 14:30:00,25.18,25.2,25.15,25.17,150959.0,25.18,25.2,25.15,25.17,150959.0
2020-08-27 14:35:00,25.17,25.26,25.16,25.24,554924.0,25.17,25.26,25.16,25.24,554924.0
2020-08-27 14:40:00,25.23,25.25,25.19,25.2,296306.0,25.23,25.25,25.19,25.2,296306.0
2020-08-27 14:45:00,25.2,25.22,25.17,25.19,183068.0,25.2,25.22,25.17,25.19,183068.0
2020-08-27 14:50:00,25.19,25.2,25.12,25.13,419639.0,25.19,25.2,25.12,25.13,419639.0
2020-08-27 14:55:00,25.12,25.15,25.11,25.13,245716.0,25.12,25.15,25.11,25.13,245716.0
2020-08-27 15:00:00,25.13,25.18,25.12,25.14,135406.0,25.13,25.18,25.12,25.14,135406.0
2020-08-27 15:05:00,25.14,25.16,25.09,25.15,437221.0,25.14,25.16,25.09,25.15,437221.0
2020-08-27 15:10:00,25.15,25.18,25.12,25.13,271517.0,25.15,25.18,25.12,25.13,271517.0
2020-08-27 15:15:00,25.13,25.18,25.13,25.16,319486.0,25.13,25.18,25.13,25.16,319486.0
2020-08-27 15:20:00,25.15,25.19,25.15,25.18,151200.0,25.15,25.19,25.15,25.18,151200.0
2020-08-27 15:25:00,25.17,25.18,25.14,25.16,304786.0,25.17,25.18,25.14,25.16,304786.0
2020-08-27 15:30:00,25.16,25.22,25.16,25.2,454213.0,25.16,25.22,25.16,25.2,454213.0
2020-08-27 15:35:00,25.21,25.28,25.2,25.27,630290.0,25.21,25.28,25.2,25.27,630290.0
2020-08-27 15:40:00,25.27,25.29,25.18,25.19,618823.0,25.27,25.29,25.18,25.19,618823.0
2020-08-27 15:45:00,25.19,25.24,25.18,25.2,373582.0,25.19,25.24,25.18,25.2,373582.0
2020-08-27 15:50:00,25.2,25.22,25.15,25.16,452889.0,25.2,25.22,25.15,25.16,452889.0
2020-08-27 15:55:00,25.16,25.17,25.13,25.17,937514.0,25.16,25.17,25.13,25.17,937514.0
2020-08-28 09:30:00,25.61,25.63,25.51,25.61,1300704.0,25.61,25.63,25.51,25.61,1300704.0
2020-08-28 09:35:00,25.61,25.69,25.58,25.59,930879.0,25.61,25.69,25.58,25.59,930879.0
2020-08-28 09:40:00,25.59,25.63,25.53,25.58,711035.0,25.59,25.63,25.53,25.58,711035.0
2020-08-28 09:45:00,25.58,25.63,25.52,25.54,652830.0,25.58,25.63,25.52,25.54,652830.0
2020-08-28 09:50:00,25.54,25.59,25.5,25.57,421471.0,25.54,25.59,25.5,25.57,421471.0
2020-08-28 09:55:00,25.57,25.63,25.55,25.6,490126.0,25.57,25.63,25.55,25.6,490126.0
2020-08-28 10:00:00,25.6,25.63,25.52,25.58,681176.0,25.6,25.63,25.52,25.58,681176.0
2020-08-28 10:05:00,25.58,25.65,25.47,25.52,714701.0,25.58,25.65,25.47,25.52,714701.0
2020-08-28 10:10:00,25.53,25.58,25.51,25.53,390517.0,25.53,25.58,25.51,25.53,390517.0
2020-08-28 10:15:00,25.52,25.57,25.5,25.54,255247.0,25.52,25.57,25.5,25.54,255247.0
2020-08-28 10:20:00,25.55,25.6,25.52,25.55,433886.0,25.55,25.6,25.52,25.55,433886.0
2020-08-28 10:25:00,25.55,25.63,25.55,25.6,451963.0,25.55,25.63,25.55,25.6,451963.0
2020-08-28 10:30:00,25.59,25.62,25.53,25.58,474377.0,25.59,25.62,25.53,25.58,474377.0
2020-08-28 10:35:00,25.58,25.6,25.53,25.58,296788.0,25.58,25.6,25.53,25.58,296788.0
2020-08-28 10:40:00,25.58,25.61,25.55,25.58,302856.0,25.58,25.61,25.55,25.58,302856.0
2020-08-28 10:45:00,25.58,25.74,25.58,25.73,915439.0,25.58,25.74,25.58,25.73,915439.0
2020-08-28 10:50:00,25.73,25.74,25.63,25.68,627433.0,25.73,25.74,25.63,25.68,627433.0
2020-08-28 10:55:00,25.68,25.72,25.63,25.67,721906.0,25.68,25.72,25.63,25.67,721906.0
2020-08-28 11:00:00,25.67,25.69,25.64,25.68,469160.0,25.67,25.69,25.64,25.68,469160.0
2020-08-28 11:05:00,25.68,25.72,25.66,25.71,757535.0,25.68,25.72,25.66,25.71,757535.0
2020-08-28 11:10:00,25.71,25.77,25.68,25.73,754397.0,25.71,25.77,25.68,25.73,754397.0
2020-08-28 11:15:00,25.73,25.76,25.68,25.7,436256.0,25.73,25.76,25.68,25.7,436256.0
2020-08-28 11:20:00,25.7,25.73,25.7,25.72,460835.0,25.7,25.73,25.7,25.72,460835.0
2020-08-28 11:25:00,25.73,25.77,25.72,25.75,464792.0,25.73,25.77,25.72,25.75,464792.0
2020-08-28 11:30:00,25.75,25.78,25.71,25.76,309231.0,25.75,25.78,25.71,25.76,309231.0
2020-08-28 11:35:00,25.77,25.81,25.76,25.79,852197.0,25.77,25.81,25.76,25.79,852197.0
2020-08-28 11:40:00,25.78,25.79,25.72,25.73,654003.0,25.78,25.79,25.72,25.73,654003.0
2020-08-28 11:45:00,25.73,25.75,25.71,25.72,226925.0,25.73,25.75,25.71,25.72,226925.0
2020-08-28 11:50:00,25.72,25.72,25.68,25.7,641461.0,25.72,25.72,25.68,25.7,641461.0
2020-08-28 11:55:00,25.71,25.73,25.65,25.66,253659.0,25.71,25.73,25.65,25.66,253659.0
2020-08-28 12:00:00,25.65,25.71,25.64,25.7,386904.0,25.65,25.71,25.64,25.7,386904.0
2020-08-28 12:05:00,25.69,25.73,25.66,25.71,327350.0,25.69,25.73,25.66,25.71,327350.0
2020-08-28 12:10:00,25.72,25.75,25.69,25.7,387945.0,25.72,25.75,25.69,25.7,387945.0
2020-08-28 12:15:00,25.69,25.74,25.68,25.72,217538.0,25.69,25.74,25.68,25.72,217538.0
2020-08-28 12:20:00,25.72,25.73,25.69,25.71,189095.0,25.72,25.73,25.69,25.71,189095.0
2020-08-28 12:25:00,25.7,25.71,25.67,25.69,221543.0,25.7,25.71,25.67,25.69,221543.0
2020-08-28 12:30:00,25.69,25.73,25.67,25.68,234931.0,25.69,25.73,25.67,25.68,234931.0
2020-08-28 12:35:00,25.68,25.68,25.65,25.65,504842.0,25.68,25.68,25.65,25.65,504842.0
2020-08-28 12:40:00,25.66,25.68,25.63,25.64,383716.0,25.66,25.68,25.63,25.64,383716.0
2020-08-28 12:45:00,25.63,25.67,25.63,25.67,202531.0,25.63,25.67,25.63,25.67,202531.0
2020-08-28 12:50:00,25.66,25.68,25.64,25.65,154764.0,25.66,25.68,25.64,25.65,154764.0
2020-08-28 12:55:00,25.66,25.71,25.65,25.69,148075.0,25.66,25.71,25.65,25.69,148075.0
2020-08-28 13:00:00,25.69,25.71,25.67,25.69,156453.0,25.69,25.71,25.67,25.69,156453.0
2020-08-28 13:05:00,25.69,25.71,25.66,25.67,143827.0,25.69,25.71,25.66,25.67,143827.0
2020-08-28 13:10:00,25.67,25.68,25.59,25.59,1033989.0,25.67,25.68,25.59,25.59,1033989.0
2020-08-28 13:15:00,25.59,25.64,25.57,25.6,421868.0,25.59,25.64,25.57,25.6,421868.0
2020-08-28 13:20:00,25.61,25.65,25.61,25.61,183284.0,25.61,25.65,25.61,25.61,183284.0
2020-08-28 13:25:00,25.61,25.62,25.58,25.6,244280.0,25.61,25.62,25.58,25.6,244280.0
2020-08-28 13:30:00,25.6,25.6,25.54,25.59,281013.0,25.6,25.6,25.54,25.59,281013.0
2020-08-28 13:35:00,25.59,25.61,25.57,25.59,106799.0,25.59,25.61,25.57,25.59,106799.0
2020-08-28 13:40:00,25.6,25.6,25.57,25.58,134574.0,25.6,25.6,25.57,25.58,134574.0
2020-08-28 13:45:00,25.58,25.6,25.54,25.56,497139.0,25.58,25.6,25.54,25.56,497139.0
2020-08-28 13:50:00,25.56,25.57,25.53,25.53,625005.0,25.56,25.57,25.53,25.53,625005.0
2020-08-28 13:55:00,25.54,25.57,25.53,25.57,368312.0,25.54,25.57,25.53,25.57,368312.0
2020-08-28 14:00:00,25.57,25.6,25.55,25.6,234633.0,25.57,25.6,25.55,25.6,234633.0
2020-08-28 14:05:00,25.59,25.6,25.57,25.59,185698.0,25.59,25.6,25.57,25.59,185698.0
2020-08-28 14:10:00,25.6,25.6,25.55,25.56,237089.0,25.6,25.6,25.55,25.56,237089.0
2020-08-28 14:15:00,25.56,25.57,25.53,25.57,255058.0,25.56,25.57,25.53,25.57,255058.0
2020-08-28 14:20:00,25.57,25.61,25.56,25.6,158512.0,25.57,25.61,25.56,25.6,158512.0
2020-08-28 14:25:00,25.6,25.61,25.59,25.61,147453.0,25.6,25.61,25.59,25.61,147453.0
2020-08-28 14:30:00,25.61,25.62,25.59,25.61,183447.0,25.61,25.62,25.59,25.61,183447.0
2020-08-28 14:35:00,25.6,25.63,25.6,25.61,217885.0,25.6,25.63,25.6,25.61,217885.0
2020-08-28 14:40:00,25.61,25.62,25.55,25.57,521108.0,25.61,25.62,25.55,25.57,521108.0
2020-08-28 14:45:00,25.57,25.63,25.56,25.62,164858.0,25.57,25.63,25.56,25.62,164858.0
2020-08-28 14:50:00,25.62,25.63,25.59,25.59,233073.0,25.62,25.63,25.59,25.59,233073.0
2020-08-28 14:55:00,25.6,25.62,25.58,25.61,242757.0,25.6,25.62,25.58,25.61,242757.0
2020-08-28 15:00:00,25.61,25.61,25.58,25.59,252494.0,25.61,25.61,25.58,25.59,252494.0
2020-08-28 15:05:00,25.59,25.6,25.57,25.59,200280.0,25.59,25.6,25.57,25.59,200280.0
2020-08-28 15:10:00,25.58,25.61,25.57,25.6,232466.0,25.58,25.61,25.57,25.6,232466.0
2020-08-28 15:15:00,25.6,25.65,25.59,25.65,391186.0,25.6,25.65,25.59,25.65,391186.0
2020-08-28 15:20:00,25.65,25.66,25.62,25.64,252598.0,25.65,25.66,25.62,25.64,252598.0
2020-08-28 15:25:00,25.64,25.65,25.63,25.64,276647.0,25.64,25.65,25.63,25.64,276647.0
2020-08-28 15:30:00,25.64,25.66,25.63,25.65,341422.0,25.64,25.66,25.63,25.65,341422.0
2020-08-28 15:35:00,25.65,25.66,25.63,25.64,432060.0,25.65,25.66,25.63,25.64,432060.0
2020-08-28 15:40:00,25.64,25.66,25.63,25.65,405994.0,25.64,25.66,25.63,25.65,405994.0
2020-08-28 15:45:00,25.66,25.66,25.6,25.6,373541.0,25.66,25.66,25.6,25.6,373541.0
2020-08-28 15:50:00,25.6,25.64,25.6,25.62,910622.0,25.6,25.64,25.6,25.62,910622.0
2020-08-28 15:55:00,25.63,25.64,25.59,25.59,644870.0,25.63,25.64,25.59,25.59,644870.0
2020-08-31 09:30:00,26.04,26.11,26.02,26.06,975833.0,26.04,26.11,26.02,26.06,975833.0
2020-08-31 09:35:00,26.05,26.06,25.95,26.0,809559.0,26.05,26.06,25.95,26.0,809559.0
2020-08-31 09:40:00,26.0,26.1,25.99,26.08,740406.0,26.0,26.1,25.99,26.08,740406.0
2020-08-31 09:45:00,26.07,26.11,26.01,26.1,582713.0,26.07,26.11,26.01,26.1,582713.0
2020-08-31 09:50:00,26.1,26.17,26.07,26.12,912739.0,26.1,26.17,26.07,26.12,912739.0
2020-08-31 09:55:00,26.12,26.13,26.06,26.09,524621.0,26.12,26.13,26.06,26.09,524621.0
2020-08-31 10:00:00,26.08,26.19,26.08,26.18,663633.0,26.08,26.19,26.08,26.18,663633.0
2020-08-31 10:05:00,26.18,26.18,26.13,26.18,687954.0,26.18,26.18,26.13,26.18,687954.0
2020-08-31 10:10:00,26.18,26.24,26.17,26.18,1166357.0,26.18,26.24,26.17,26.18,1166357.0
2020-08-31 10:15:00,26.18,26.24,26.16,26.22,769173.0,26.18,26.24,26.16,26.22,769173.0
2020-08-31 10:20:00,26.22,26.23,26.14,26.18,674302.0,26.22,26.23,26.14,26.18,674302.0
2020-08-31 10:25:00,26.17,26.2,26.14,26.18,407488.0,26.17,26.2,26.14,26.18,407488.0
2020-08-31 10:30:00,26.18,26.22,26.15,26.16,436840.0,26.18,26.22,26.15,26.16,436840.0
2020-08-31 10:35:00,26.16,26.17,26.1,26.12,525389.0,26.16,26.17,26.1,26.12,525389.0
2020-08-31 10:40:00,26.12,26.14,26.06,26.08,633717.0,26.12,26.14,26.06,26.08,633717.0
2020-08-31 10:45:00,26.09,26.13,26.05,26.12,302164.0,26.09,26.13,26.05,26.12,302164.0
2020-08-31 10:50:00,26.12,26.15,26.1,26.14,320586.0,26.12,26.15,26.1,26.14,320586.0
2020-08-31 10:55:00,26.13,26.15,26.06,26.07,320163.0,26.13,26.15,26.06,26.07,320163.0
2020-08-31 11:00:00,26.07,26.13,26.04,26.11,389405.0,26.07,26.13,26.04,26.11,389405.0
2020-08-31 11:05:00,26.11,26.13,26.08,26.1,251121.0,26.11,26.13,26.08,26.1,251121.0
2020-08-31 11:10:00,26.1,26.14,26.07,26.12,287843.0,26.1,26.14,26.07,26.12,287843.0
2020-08-31 11:15:00,26.12,26.19,26.12,26.16,357213.0,26.12,26.19,26.12,26.16,357213.0
2020-08-31 11:20:00,26.16,26.17,26.12,26.14,279494.0,26.16,26.17,26.12,26.14,279494.0
2020-08-31 11:25:00,26.14,26.14,26.08,26.11,514022.0,26.14,26.14,26.08,26.11,514022.0
2020-08-31 11:30:00,26.11,26.13,26.06,26.1,269190.0,26.11,26.13,26.06,26.1,269190.0
2020-08-31 11:35:00,26.1,26.15,26.09,26.14,267239.0,26.1,26.15,26.09,26.14,267239.0
2020-08-31 11:40:00,26.13,26.16,26.12,26.15,286493.0,26.13,26.16,26.12,26.15,286493.0
2020-08-31 11:45:00,26.16,26.18,26.14,26.16,340499.0,26.16,26.18,26.14,26.16,340499.0
2020-08-31 11:50:00,26.17,26.19,26.15,26.18,292781.0,26.17,26.19,26.15,26.18,292781.0
2020-08-31 11:55:00,26.19,26.19,26.15,26.16,447424.0,26.19,26.19,26.15,26.16,447424.0
2020-08-31 12:00:00,26.16,26.27,26.15,26.26,1047810.0,26.16,26.27,26.15,26.26,1047810.0
2020-08-31 12:05:00,26.26,26.3,26.23,26.3,515646.0,26.26,26.3,26.23,26.3,515646.0
2020-08-31 12:10:00,26.3,26.33,26.25,26.26,515348.0,26.3,26.33,26.25,26.26,515348.0
2020-08-31 12:15:00,26.26,26.3,26.25,26.29,395674.0,26.26,26.3,26.25,26.29,395674.0
2020-08-31 12:20:00,26.29,26.31,26.26,26.27,276983.0,26.29,26.31,26.26,26.27,276983.0
2020-08-31 12:25:00,26.27,26.3,26.25,26.29,220134.0,26.27,26.3,26.25,26.29,220134.0
2020-08-31 12:30:00,26.29,26.37,26.26,26.35,867843.0,26.29,26.37,26.26,26.35,867843.0
2020-08-31 12:35:00,26.35,26.37,26.32,26.34,543142.0,26.35,26.37,26.32,26.34,543142.0
2020-08-31 12:40:00,26.33,26.37,26.31,26.36,556930.0,26.33,26.37,26.31,26.36,556930.0
2020-08-31 12:45:00,26.35,26.38,26.3,26.32,811493.0,26.35,26.38,26.3,26.32,811493.0
2020-08-31 12:50:00,26.31,26.34,26.29,26.33,340097.0,26.31,26.34,26.29,26.33,340097.0
2020-08-31 12:55:00,26.32,26.35,26.32,26.34,203784.0,26.32,26.35,26.32,26.34,203784.0
2020-08-31 13:00:00,26.33,26.34,26.28,26.33,368264.0,26.33,26.34,26.28,26.33,368264.0
2020-08-31 13:05:00,26.32,26.33,26.3,26.32,203300.0,26.32,26.33,26.3,26.32,203300.0
2020-08-31 13:10:00,26.32,26.35,26.29,26.34,217492.0,26.32,26.35,26.29,26.34,217492.0
2020-08-31 13:15:00,26.34,26.4,26.33,26.38,508003.0,26.34,26.4,26.33,26.38,508003.0
2020-08-31 13:20:00,26.38,26.39,26.33,26.34,402857.0,26.38,26.39,26.33,26.34,402857.0
2020-08-31 13:25:00,26.33,26.35,26.31,26.33,155307.0,26.33,26.35,26.31,26.33,155307.0
2020-08-31 13:30:00,26.33,26.36,26.31,26.36,231003.0,26.33,26.36,26.31,26.36,231003.0
2020-08-31 13:35:00,26.36,26.36,26.33,26.34,285215.0,26.36,26.36,26.33,26.34,285215.0
2020-08-31 13:40:00,26.35,26.37,26.34,26.36,170336.0,26.35,26.37,26.34,26.36,170336.0
2020-08-31 13:45:00,26.36,26.39,26.35,26.38,268807.0,26.36,26.39,26.35,26.38,268807.0
2020-08-31 13:50:00,26.37,26.41,26.36,26.4,342189.0,26.37,26.41,26.36,26.4,342189.0
2020-08-31 13:55:00,26.4,26.41,26.38,26.4,393649.0,26.4,26.41,26.38,26.4,393649.0
2020-08-31 14:00:00,26.39,26.42,26.31,26.32,1171015.0,26.39,26.42,26.31,26.32,1171015.0
2020-08-31 14:05:00,26.33,26.33,26.29,26.32,351252.0,26.33,26.33,26.29,26.32,351252.0
2020-08-31 14:10:00,26.32,26.35,26.31,26.32,181561.0,26.32,26.35,26.31,26.32,181561.0
2020-08-31 14:15:00,26.32,26.32,26.23,26.26,583130.0,26.32,26.32,26.23,26.26,583130.0
2020-08-31 14:20:00,26.25,26.28,26.22,26.25,454537.0,26.25,26.28,26.22,26.25,454537.0
2020-08-31 14:25:00,26.25,26.29,26.24,26.28,162481.0,26.25,26.29,26.24,26.28,162481.0
2020-08-31 14:30:00,26.28,26.29,26.25,26.28,246233.0,26.28,26.29,26.25,26.28,246233.0
2020-08-31 14:35:00,26.28,26.29,26.23,26.26,213669.0,26.28,26.29,26.23,26.26,213669.0
2020-08-31 14:40:00,26.26,26.29,26.25,26.28,180305.0,26.26,26.29,26.25,26.28,180305.0
2020-08-31 14:45:00,26.28,26.3,26.25,26.3,255925.0,26.28,26.3,26.25,26.3,255925.0
2020-08-31 14:50:00,26.3,26.34,26.29,26.33,188580.0,26.3,26.34,26.29,26.33,188580.0
2020-08-31 14:55:00,26.33,26.34,26.31,26.33,182428.0,26.33,26.34,26.31,26.33,182428.0
2020-08-31 15:00:00,26.32,26.35,26.3,26.3,212306.0,26.32,26.35,26.3,26.3,212306.0
2020-08-31 15:05:00,26.31,26.34,26.3,26.34,139386.0,26.31,26.34,26.3,26.34,139386.0
2020-08-31 15:10:00,26.34,26.34,26.29,26.29,218944.0,26.34,26.34,26.29,26.29,218944.0
2020-08-31 15:15:00,26.3,26.3,26.25,26.25,247526.0,26.3,26.3,26.25,26.25,247526.0
2020-08-31 15:20:00,26.25,26.26,26.22,26.23,287426.0,26.25,26.26,26.22,26.23,287426.0
2020-08-31 15:25:00,26.23,26.26,26.22,26.25,531344.0,26.23,26.26,26.22,26.25,531344.0
2020-08-31 15:30:00,26.25,26.28,26.23,26.26,314615.0,26.25,26.28,26.23,26.26,314615.0
2020-08-31 15:35:00,26.27,26.27,26.23,26.25,428798.0,26.27,26.27,26.23,26.25,428798.0
2020-08-31 15:40:00,26.24,26.25,26.19,26.24,947060.0,26.24,26.25,26.19,26.24,947060.0
2020-08-31 15:45:00,26.24,26.28,26.24,26.26,413047.0,26.24,26.28,26.24,26.26,413047.0
2020-08-31 15:50:00,26.25,26.29,26.24,26.25,633049.0,26.25,26.29,26.24,26.25,633049.0
2020-08-31 15:55:00,26.25,26.27,26.22,26.23,930371.0,26.25,26.27,26.22,26.23,930371.0
2020-09-01 09:30:00,26.73,26.75,26.6,26.63,1954654.0,26.73,26.75,26.6,26.63,1954654.0
2020-09-01 09:35:00,26.63,26.63,26.47,26.54,1217627.0,26.63,26.63,26.47,26.54,1217627.0
2020-09-01 09:40:00,26.53,26.6,26.53,26.59,760952.0,26.53,26.6,26.53,26.59,760952.0
2020-09-01 09:45:00,26.59,26.68,26.58,26.58,1267121.0,26.59,26.68,26.58,26.58,1267121.0
2020-09-01 09:50:00,26.59,26.61,26.52,26.55,586711.0,26.59,26.61,26.52,26.55,586711.0
2020-09-01 09:55:00,26.55,26.6,26.52,26.58,453498.0,26.55,26.6,26.52,26.58,453498.0
2020-09-01 10:00:00,26.57,26.57,26.37,26.45,2182366.0,26.57,26.57,26.37,26.45,2182366.0
2020-09-01 10:05:00,26.44,26.5,26.42,26.48,748838.0,26.44,26.5,26.42,26.48,748838.0
2020-09-01 10:10:00,26.48,26.54,26.46,26.51,520035.0,26.48,26.54,26.46,26.51,520035.0
2020-09-01 10:15:00,26.51,26.54,26.47,26.49,683020.0,26.51,26.54,26.47,26.49,683020.0
2020-09-01 10:20:00,26.49,26.49,26.38,26.48,888174.0,26.49,26.49,26.38,26.48,888174.0
2020-09-01 10:25:00,26.48,26.53,26.44,26.5,403682.0,26.48,26.53,26.44,26.5,403682.0
2020-09-01 10:30:00,26.49,26.55,26.45,26.45,891933.0,26.49,26.55,26.45,26.45,891933.0
2020-09-01 10:35:00,26.46,26.49,26.42,26.47,875109.0,26.46,26.49,26.42,26.47,875109.0
2020-09-01 10:40:00,26.48,26.48,26.32,26.34,1317004.0,26.48,26.48,26.32,26.34,1317004.0
2020-09-01 10:45:00,26.35,26.4,26.3,26.4,1388318.0,26.35,26.4,26.3,26.4,1388318.0
2020-09-01 10:50:00,26.39,26.5,26.38,26.48,736628.0,26.39,26.5,26.38,26.48,736628.0
2020-09-01 10:55:00,26.48,26.56,26.48,26.54,755039.0,26.48,26.56,26.48,26.54,755039.0
2020-09-01 11:00:00,26.53,26.57,26.51,26.54,699331.0,26.53,26.57,26.51,26.54,699331.0
2020-09-01 11:05:00,26.54,26.55,26.5,26.5,811497.0,26.54,26.55,26.5,26.5,811497.0
2020-09-01 11:10:00,26.5,26.52,26.48,26.5,355660.0,26.5,26.52,26.48,26.5,355660.0
2020-09-01 11:15:00,26.5,26.59,26.5,26.55,454036.0,26.5,26.59,26.5,26.55,454036.0
2020-09-01 11:20:00,26.55,26.58,26.51,26.52,312247.0,26.55,26.58,26.51,26.52,312247.0
2020-09-01 11:25:00,26.52,26.54,26.49,26.52,291417.0,26.52,26.54,26.49,26.52,291417.0
2020-09-01 11:30:00,26.51,26.54,26.48,26.5,247874.0,26.51,26.54,26.48,26.5,247874.0
2020-09-01 11:35:00,26.5,26.51,26.45,26.47,311952.0,26.5,26.51,26.45,26.47,311952.0
2020-09-01 11:40:00,26.47,26.49,26.45,26.47,323502.0,26.47,26.49,26.45,26.47,323502.0
2020-09-01 11:45:00,26.48,26.48,26.43,26.44,294286.0,26.48,26.48,26.43,26.44,294286.0
2020-09-01 11:50:00,26.44,26.46,26.43,26.44,85803.0,26.44,26.46,26.43,26.44,85803.0
2020-09-01 11:55:00,26.44,26.46,26.42,26.46,196834.0,26.44,26.46,26.42,26.46,196834.0
2020-09-01 12:00:00,26.45,26.46,26.4,26.41,177682.0,26.45,26.46,26.4,26.41,177682.0
2020-09-01 12:05:00,26.41,26.47,26.4,26.46,108111.0,26.41,26.47,26.4,26.46,108111.0
2020-09-01 12:10:00,26.47,26.49,26.45,26.48,125327.0,26.47,26.49,26.45,26.48,125327.0
2020-09-01 12:15:00,26.48,26.5,26.47,26.5,111496.0,26.48,26.5,26.47,26.5,111496.0
2020-09-01 12:20:00,26.5,26.51,26.48,26.49,202456.0,26.5,26.51,26.48,26.49,202456.0
2020-09-01 12:25:00,26.49,26.5,26.47,26.48,295770.0,26.49,26.5,26.47,26.48,295770.0
2020-09-01 12:30:00,26.47,26.48,26.44,26.44,172947.0,26.47,26.48,26.44,26.44,172947.0
2020-09-01 12:35:00,26.45,26.48,26.44,26.48,121218.0,26.45,26.48,26.44,26.48,121218.0
2020-09-01 12:40:00,26.48,26.5,26.47,26.5,680667.0,26.48,26.5,26.47,26.5,680667.0
2020-09-01 12:45:00,26.5,26.52,26.49,26.52,170923.0,26.5,26.52,26.49,26.52,170923.0
2020-09-01 12:50:00,26.52,26.52,26.49,26.5,257830.0,26.52,26.52,26.49,26.5,257830.0
2020-09-01 12:55:00,26.49,26.52,26.48,26.5,644279.0,26.49,26.52,26.48,26.5,644279.0
2020-09-01 13:00:00,26.49,26.49,26.42,26.43,318202.0,26.49,26.49,26.42,26.43,318202.0
2020-09-01 13:05:00,26.43,26.44,26.37,26.37,336706.0,26.43,26.44,26.37,26.37,336706.0
2020-09-01 13:10:00,26.37,26.38,26.34,26.35,281115.0,26.37,26.38,26.34,26.35,281115.0
2020-09-01 13:15:00,26.35,26.37,26.33,26.37,636734.0,26.35,26.37,26.33,26.37,636734.0
2020-09-01 13:20:00,26.37,26.42,26.36,26.42,282556.0,26.37,26.42,26.36,26.42,282556.0
2020-09-01 13:25:00,26.41,26.42,26.39,26.39,341301.0,26.41,26.42,26.39,26.39,341301.0
2020-09-01 13:30:00,26.41,26.43,26.4,26.41,266808.0,26.41,26.43,26.4,26.41,266808.0
2020-09-01 13:35:00,26.4,26.42,26.4,26.41,262166.0,26.4,26.42,26.4,26.41,262166.0
2020-09-01 13:40:00,26.41,26.42,26.38,26.39,255247.0,26.41,26.42,26.38,26.39,255247.0
2020-09-01 13:45:00,26.4,26.41,26.36,26.37,251307.0,26.4,26.41,26.36,26.37,251307.0
2020-09-01 13:50:00,26.38,26.38,26.33,26.38,270931.0,26.38,26.38,26.33,26.38,270931.0
2020-09-01 13:55:00,26.38,26.39,26.36,26.37,116456.0,26.38,26.39,26.36,26.37,116456.0
2020-09-01 14:00:00,26.36,26.37,26.33,26.34,197973.0,26.36,26.37,26.33,26.34,197973.0
2020-09-01 14:05:00,26.34,26.38,26.34,26.35,282308.0,26.34,26.38,26.34,26.35,282308.0
2020-09-01 14:10:00,26.36,26.37,26.34,26.35,229837.0,26.36,26.37,26.34,26.35,229837.0
2020-09-01 14:15:00,26.35,26.35,26.31,26.33,341078.0,26.35,26.35,26.31,26.33,341078.0
2020-09-01 14:20:00,26.33,26.35,26.31,26.34,184680.0,26.33,26.35,26.31,26.34,184680.0
2020-09-01 14:25:00,26.34,26.35,26.33,26.34,416499.0,26.34,26.35,26.33,26.34,416499.0
2020-09-01 14:30:00,26.34,26.34,26.29,26.3,379786.0,26.34,26.34,26.29,26.3,379786.0
2020-09-01 14:35:00,26.31,26.31,26.16,26.17,953969.0,26.31,26.31,26.16,26.17,953969.0
2020-09-01 14:40:00,26.16,26.17,25.67,25.8,3547963.0,26.16,26.17,25.67,25.8,3547963.0
2020-09-01 14:45:00,25.8,26.06,25.77,26.04,2027984.0,25.8,26.06,25.77,26.04,2027984.0
2020-09-01 14:50:00,26.04,26.09,26.01,26.07,1210507.0,26.04,26.09,26.01,26.07,1210507.0
2020-09-01 14:55:00,26.06,26.07,25.93,25.94,1308185.0,26.06,26.07,25.93,25.94,1308185.0
2020-09-01 15:00:00,25.94,26.03,25.91,26.02,1050663.0,25.94,26.03,25.91,26.02,1050663.0
2020-09-01 15:05:00,26.02,26.03,25.99,25.99,210706.0,26.02,26.03,25.99,25.99,210706.0
2020-09-01 15:10:00,25.99,26.04,25.98,25.98,455683.0,25.99,26.04,25.98,25.98,455683.0
2020-09-01 15:15:00,25.99,26.0,25.94,25.99,255671.0,25.99,26.0,25.94,25.99,255671.0
2020-09-01 15:20:00,25.99,26.01,25.97,25.99,326170.0,25.99,26.01,25.97,25.99,326170.0
2020-09-01 15:25:00,25.99,26.04,25.99,26.01,491801.0,25.99,26.04,25.99,26.01,491801.0
2020-09-01 15:30:00,26.02,26.09,25.99,26.09,644874.0,26.02,26.09,25.99,26.09,644874.0
2020-09-01 15:35:00,26.08,26.12,26.08,26.11,457668.0,26.08,26.12,26.08,26.11,457668.0
2020-09-01 15:40:00,26.11,26.13,26.09,26.12,441179.0,26.11,26.13,26.09,26.12,441179.0
2020-09-01 15:45:00,26.11,26.17,26.11,26.13,440566.0,26.11,26.17,26.11,26.13,440566.0
2020-09-01 15:50:00,26.13,26.18,26.11,26.15,812338.0,26.13,26.18,26.11,26.15,812338.0
2020-09-01 15:55:00,26.16,26.2,26.13,26.16,924588.0,26.16,26.2,26.13,26.16,924588.0
2020-09-02 09:30:00,25.72,25.73,25.52,25.54,2009613.0,25.72,25.73,25.52,25.54,2009613.0
2020-09-02 09:35:00,25.54,25.6,25.46,25.6,1511324.0,25.54,25.6,25.46,25.6,1511324.0
2020-09-02 09:40:00,25.59,25.64,25.56,25.59,896374.0,25.59,25.64,25.56,25.59,896374.0
2020-09-02 09:45:00,25.59,25.66,25.55,25.63,733495.0,25.59,25.66,25.55,25.63,733495.0
2020-09-02 09:50:00,25.63,25.65,25.51,25.52,899352.0,25.63,25.65,25.51,25.52,899352.0
2020-09-02 09:55:00,25.52,25.53,25.41,25.51,1652559.0,25.52,25.53,25.41,25.51,1652559.0
2020-09-02 10:00:00,25.51,25.58,25.45,25.57,1021045.0,25.51,25.58,25.45,25.57,1021045.0
2020-09-02 10:05:00,25.58,25.61,25.51,25.53,605502.0,25.58,25.61,25.51,25.53,605502.0
2020-09-02 10:10:00,25.52,25.57,25.42,25.43,1246318.0,25.52,25.57,25.42,25.43,1246318.0
2020-09-02 10:15:00,25.43,25.47,25.34,25.38,1482725.0,25.43,25.47,25.34,25.38,1482725.0
2020-09-02 10:20:00,25.38,25.47,25.38,25.45,386964.0,25.38,25.47,25.38,25.45,386964.0
2020-09-02 10:25:00,25.44,25.47,25.32,25.41,574589.0,25.44,25.47,25.32,25.41,574589.0
2020-09-02 10:30:00,25.41,25.55,25.4,25.55,633438.0,25.41,25.55,25.4,25.55,633438.0
2020-09-02 10:35:00,25.55,25.55,25.45,25.46,777055.0,25.55,25.55,25.45,25.46,777055.0
2020-09-02 10:40:00,25.46,25.5,25.4,25.47,666548.0,25.46,25.5,25.4,25.47,666548.0
2020-09-02 10:45:00,25.48,25.52,25.41,25.5,864978.0,25.48,25.52,25.41,25.5,864978.0
2020-09-02 10:50:00,25.51,25.53,25.43,25.47,796308.0,25.51,25.53,25.43,25.47,796308.0
2020-09-02 10:55:00,25.47,25.57,25.44,25.56,605187.0,25.47,25.57,25.44,25.56,605187.0
2020-09-02 11:00:00,25.56,25.58,25.51,25.56,411945.0,25.56,25.58,25.51,25.56,411945.0
2020-09-02 11:05:00,25.56,25.56,25.47,25.51,335468.0,25.56,25.56,25.47,25.51,335468.0
2020-09-02 11:10:00,25.5,25.55,25.49,25.52,331990.0,25.5,25.55,25.49,25.52,331990.0
2020-09-02 11:15:00,25.53,25.53,25.43,25.48,424702.0,25.53,25.53,25.43,25.48,424702.0
2020-09-02 11:20:00,25.48,25.5,25.45,25.46,312119.0,25.48,25.5,25.45,25.46,312119.0
2020-09-02 11:25:00,25.47,25.48,25.38,25.38,423982.0,25.47,25.48,25.38,25.38,423982.0
2020-09-02 11:30:00,25.37,25.51,25.37,25.5,242631.0,25.37,25.51,25.37,25.5,242631.0
2020-09-02 11:35:00,25.5,25.52,25.42,25.43,326895.0,25.5,25.52,25.42,25.43,326895.0
2020-09-02 11:40:00,25.43,25.47,25.42,25.44,412153.0,25.43,25.47,25.42,25.44,412153.0
2020-09-02 11:45:00,25.43,25.53,25.43,25.49,578870.0,25.43,25.53,25.43,25.49,578870.0
2020-09-02 11:50:00,25.5,25.5,25.46,25.49,257693.0,25.5,25.5,25.46,25.49,257693.0
2020-09-02 11:55:00,25.49,25.54,25.48,25.53,175132.0,25.49,25.54,25.48,25.53,175132.0
2020-09-02 12:00:00,25.53,25.54,25.46,25.47,360509.0,25.53,25.54,25.46,25.47,360509.0
2020-09-02 12:05:00,25.48,25.49,25.44,25.46,246980.0,25.48,25.49,25.44,25.46,246980.0
2020-09-02 12:10:00,25.46,25.46,25.4,25.42,374708.0,25.46,25.46,25.4,25.42,374708.0
2020-09-02 12:15:00,25.42,25.44,25.38,25.41,191658.0,25.42,25.44,25.38,25.41,191658.0
2020-09-02 12:20:00,25.4,25.42,25.28,25.31,1006435.0,25.4,25.42,25.28,25.31,1006435.0
2020-09-02 12:25:00,25.3,25.31,25.24,25.25,826415.0,25.3,25.31,25.24,25.25,826415.0
2020-09-02 12:30:00,25.24,25.33,25.2,25.33,628398.0,25.24,25.33,25.2,25.33,628398.0
2020-09-02 12:35:00,25.33,25.35,25.3,25.35,429382.0,25.33,25.35,25.3,25.35,429382.0
2020-09-02 12:40:00,25.34,25.35,25.32,25.34,214393.0,25.34,25.35,25.32,25.34,214393.0
2020-09-02 12:45:00,25.33,25.35,25.3,25.31,283049.0,25.33,25.35,25.3,25.31,283049.0
2020-09-02 12:50:00,25.31,25.32,25.29,25.3,200949.0,25.31,25.32,25.29,25.3,200949.0
2020-09-02 12:55:00,25.3,25.35,25.29,25.33,313665.0,25.3,25.35,25.29,25.33,313665.0
2020-09-02 13:00:00,25.33,25.33,25.29,25.29,358067.0,25.33,25.33,25.29,25.29,358067.0
2020-09-02 13:05:00,25.29,25.3,25.26,25.26,270714.0,25.29,25.3,25.26,25.26,270714.0
2020-09-02 13:10:00,25.26,25.31,25.21,25.3,622199.0,25.26,25.31,25.21,25.3,622199.0
2020-09-02 13:15:00,25.3,25.31,25.27,25.28,198750.0,25.3,25.31,25.27,25.28,198750.0
2020-09-02 13:20:00,25.29,25.34,25.26,25.34,377215.0,25.29,25.34,25.26,25.34,377215.0
2020-09-02 13:25:00,25.34,25.37,25.3,25.37,240395.0,25.34,25.37,25.3,25.37,240395.0
2020-09-02 13:30:00,25.36,25.39,25.35,25.38,211022.0,25.36,25.39,25.35,25.38,211022.0
2020-09-02 13:35:00,25.37,25.38,25.34,25.36,191508.0,25.37,25.38,25.34,25.36,191508.0
2020-09-02 13:40:00,25.36,25.44,25.34,25.43,478791.0,25.36,25.44,25.34,25.43,478791.0
2020-09-02 13:45:00,25.42,25.45,25.39,25.39,295180.0,25.42,25.45,25.39,25.39,295180.0
2020-09-02 13:50:00,25.4,25.43,25.39,25.42,159082.0,25.4,25.43,25.39,25.42,159082.0
2020-09-02 13:55:00,25.42,25.43,25.37,25.38,232985.0,25.42,25.43,25.37,25.38,232985.0
2020-09-02 14:00:00,25.38,25.38,25.34,25.38,186558.0,25.38,25.38,25.34,25.38,186558.0
2020-09-02 14:05:00,25.38,25.39,25.35,25.38,213846.0,25.38,25.39,25.35,25.38,213846.0
2020-09-02 14:10:00,25.39,25.4,25.37,25.38,237127.0,25.39,25.4,25.37,25.38,237127.0
2020-09-02 14:15:00,25.38,25.41,25.36,25.41,256212.0,25.38,25.41,25.36,25.41,256212.0
2020-09-02 14:20:00,25.41,25.43,25.39,25.42,162048.0,25.41,25.43,25.39,25.42,162048.0
2020-09-02 14:25:00,25.42,25.45,25.41,25.44,256075.0,25.42,25.45,25.41,25.44,256075.0
2020-09-02 14:30:00,25.44,25.46,25.42,25.46,237195.0,25.44,25.46,25.42,25.46,237195.0
2020-09-02 14:35:00,25.45,25.48,25.44,25.47,770474.0,25.45,25.48,25.44,25.47,770474.0
2020-09-02 14:40:00,25.47,25.47,25.43,25.45,311474.0,25.47,25.47,25.43,25.45,311474.0
2020-09-02 14:45:00,25.45,25.48,25.43,25.46,185439.0,25.45,25.48,25.43,25.46,185439.0
2020-09-02 14:50:00,25.46,25.49,25.46,25.49,351265.0,25.46,25.49,25.46,25.49,351265.0
2020-09-02 14:55:00,25.49,25.52,25.48,25.51,665773.0,25.49,25.52,25.48,25.51,665773.0
2020-09-02 15:00:00,25.51,25.52,25.5,25.51,408584.0,25.51,25.52,25.5,25.51,408584.0
2020-09-02 15:05:00,25.51,25.53,25.5,25.52,323053.0,25.51,25.53,25.5,25.52,323053.0
2020-09-02 15:10:00,25.52,25.55,25.51,25.55,253258.0,25.52,25.55,25.51,25.55,253258.0
2020-09-02 15:15:00,25.54,25.55,25.53,25.55,229454.0,25.54,25.55,25.53,25.55,229454.0
2020-09-02 15:20:00,25.55,25.58,25.54,25.58,287133.0,25.55,25.58,25.54,25.58,287133.0
2020-09-02 15:25:00,25.58,25.59,25.5,25.52,498041.0,25.58,25.59,25.5,25.52,498041.0
2020-09-02 15:30:00,25.51,25.55,25.51,25.51,252311.0,25.51,25.55,25.51,25.51,252311.0
2020-09-02 15:35:00,25.52,25.53,25.51,25.51,141273.0,25.52,25.53,25.51,25.51,141273.0
2020-09-02 15:40:00,25.52,25.57,25.51,25.57,315357.0,25.52,25.57,25.51,25.57,315357.0
2020-09-02 15:45:00,25.56,25.57,25.54,25.55,422198.0,25.56,25.57,25.54,25.55,422198.0
2020-09-02 15:50:00,25.55,25.57,25.53,25.54,1211489.0,25.55,25.57,25.53,25.54,1211489.0
2020-09-02 15:55:00,25.55,25.57,25.53,25.56,702495.0,25.55,25.57,25.53,25.56,702495.0
2020-09-03 09:30:00,25.39,25.41,25.29,25.3,998961.0,25.39,25.41,25.29,25.3,998961.0
2020-09-03 09:35:00,25.3,25.35,25.28,25.34,877107.0,25.3,25.35,25.28,25.34,877107.0
2020-09-03 09:40:00,25.34,25.35,25.26,25.28,651400.0,25.34,25.35,25.26,25.28,651400.0
2020-09-03 09:45:00,25.27,25.42,25.25,25.38,936465.0,25.27,25.42,25.25,25.38,936465.0
2020-09-03 09:50:00,25.38,25.4,25.33,25.4,965712.0,25.38,25.4,25.33,25.4,965712.0
2020-09-03 09:55:00,25.39,25.5,25.37,25.45,1106633.0,25.39,25.5,25.37,25.45,1106633.0
2020-09-03 10:00:00,25.45,25.51,25.43,25.46,869276.0,25.45,25.51,25.43,25.46,869276.0
2020-09-03 10:05:00,25.46,25.48,25.41,25.43,736079.0,25.46,25.48,25.41,25.43,736079.0
2020-09-03 10:10:00,25.43,25.48,25.33,25.35,421444.0,25.43,25.48,25.33,25.35,421444.0
2020-09-03 10:15:00,25.35,25.35,25.22,25.25,1179291.0,25.35,25.35,25.22,25.25,1179291.0
2020-09-03 10:20:00,25.25,25.29,25.16,25.2,852999.0,25.25,25.29,25.16,25.2,852999.0
2020-09-03 10:25:00,25.2,25.29,25.2,25.25,584766.0,25.2,25.29,25.2,25.25,584766.0
2020-09-03 10:30:00,25.25,25.25,25.18,25.21,573006.0,25.25,25.25,25.18,25.21,573006.0
2020-09-03 10:35:00,25.21,25.29,25.2,25.22,972616.0,25.21,25.29,25.2,25.22,972616.0
2020-09-03 10:40:00,25.23,25.29,25.23,25.28,669920.0,25.23,25.29,25.23,25.28,669920.0
2020-09-03 10:45:00,25.28,25.31,25.18,25.2,1135554.0,25.28,25.31,25.18,25.2,1135554.0
2020-09-03 10:50:00,25.21,25.26,25.2,25.25,473234.0,25.21,25.26,25.2,25.25,473234.0
2020-09-03 10:55:00,25.25,25.26,25.14,25.19,674350.0,25.25,25.26,25.14,25.19,674350.0
2020-09-03 11:00:00,25.19,25.21,25.03,25.06,863058.0,25.19,25.21,25.03,25.06,863058.0
2020-09-03 11:05:00,25.05,25.07,24.99,25.02,1581001.0,25.05,25.07,24.99,25.02,1581001.0
2020-09-03 11:10:00,25.02,25.06,24.89,24.91,1809245.0,25.02,25.06,24.89,24.91,1809245.0
2020-09-03 11:15:00,24.9,24.92,24.73,24.74,3195679.0,24.9,24.92,24.73,24.74,3195679.0
2020-09-03 11:20:00,24.75,24.77,24.64,24.74,2574383.0,24.75,24.77,24.64,24.74,2574383.0
2020-09-03 11:25:00,24.75,24.83,24.69,24.77,1213255.0,24.75,24.83,24.69,24.77,1213255.0
2020-09-03 11:30:00,24.78,24.82,24.64,24.68,1347618.0,24.78,24.82,24.64,24.68,1347618.0
2020-09-03 11:35:00,24.68,24.75,24.65,24.72,1370082.0,24.68,24.75,24.65,24.72,1370082.0
2020-09-03 11:40:00,24.72,24.78,24.71,24.75,880471.0,24.72,24.78,24.71,24.75,880471.0
2020-09-03 11:45:00,24.75,24.81,24.7,24.76,884137.0,24.75,24.81,24.7,24.76,884137.0
2020-09-03 11:50:00,24.76,24.91,24.75,24.9,941735.0,24.76,24.91,24.75,24.9,941735.0
2020-09-03 11:55:00,24.91,24.92,24.86,24.89,700240.0,24.91,24.92,24.86,24.89,700240.0
2020-09-03 12:00:00,24.88,24.91,24.82,24.9,544365.0,24.88,24.91,24.82,24.9,544365.0
2020-09-03 12:05:00,24.9,24.91,24.81,24.89,575799.0,24.9,24.91,24.81,24.89,575799.0
2020-09-03 12:10:00,24.89,25.0,24.89,24.99,1012854.0,24.89,25.0,24.89,24.99,1012854.0
2020-09-03 12:15:00,25.0,25.04,24.97,25.0,690078.0,25.0,25.04,24.97,25.0,690078.0
2020-09-03 12:20:00,25.0,25.0,24.94,24.96,419540.0,25.0,25.0,24.94,24.96,419540.0
2020-09-03 12:25:00,24.96,25.02,24.95,24.98,325366.0,24.96,25.02,24.95,24.98,325366.0
2020-09-03 12:30:00,24.98,25.04,24.95,24.96,391552.0,24.98,25.04,24.95,24.96,391552.0
2020-09-03 12:35:00,24.96,25.01,24.94,25.0,358386.0,24.96,25.01,24.94,25.0,358386.0
2020-09-03 12:40:00,24.99,25.02,24.97,24.98,296794.0,24.99,25.02,24.97,24.98,296794.0
2020-09-03 12:45:00,24.98,25.03,24.94,24.96,468020.0,24.98,25.03,24.94,24.96,468020.0
2020-09-03 12:50:00,24.96,24.99,24.86,24.87,672639.0,24.96,24.99,24.86,24.87,672639.0
2020-09-03 12:55:00,24.88,24.91,24.84,24.84,358491.0,24.88,24.91,24.84,24.84,358491.0
2020-09-03 13:00:00,24.84,24.86,24.77,24.8,778514.0,24.84,24.86,24.77,24.8,778514.0
2020-09-03 13:05:00,24.8,24.85,24.8,24.82,427804.0,24.8,24.85,24.8,24.82,427804.0
2020-09-03 13:10:00,24.81,24.87,24.81,24.86,334557.0,24.81,24.87,24.81,24.86,334557.0
2020-09-03 13:15:00,24.86,24.86,24.78,24.79,392237.0,24.86,24.86,24.78,24.79,392237.0
2020-09-03 13:20:00,24.79,24.89,24.77,24.86,543177.0,24.79,24.89,24.77,24.86,543177.0
2020-09-03 13:25:00,24.87,24.89,24.83,24.87,366690.0,24.87,24.89,24.83,24.87,366690.0
2020-09-03 13:30:00,24.87,24.89,24.84,24.87,287641.0,24.87,24.89,24.84,24.87,287641.0
2020-09-03 13:35:00,24.88,24.89,24.77,24.78,396584.0,24.88,24.89,24.77,24.78,396584.0
2020-09-03 13:40:00,24.78,24.8,24.75,24.76,193126.0,24.78,24.8,24.75,24.76,193126.0
2020-09-03 13:45:00,24.77,24.78,24.74,24.76,413227.0,24.77,24.78,24.74,24.76,413227.0
2020-09-03 13:50:00,24.76,24.85,24.75,24.85,511738.0,24.76,24.85,24.75,24.85,511738.0
2020-09-03 13:55:00,24.84,24.86,24.82,24.83,197235.0,24.84,24.86,24.82,24.83,197235.0
2020-09-03 14:00:00,24.83,24.87,24.8,24.86,361514.0,24.83,24.87,24.8,24.86,361514.0
2020-09-03 14:05:00,24.86,24.88,24.84,24.85,256257.0,24.86,24.88,24.84,24.85,256257.0
2020-09-03 14:10:00,24.86,24.87,24.83,24.84,197553.0,24.86,24.87,24.83,24.84,197553.0
2020-09-03 14:15:00,24.85,24.85,24.81,24.82,287095.0,24.85,24.85,24.81,24.82,287095.0
2020-09-03 14:20:00,24.82,24.85,24.82,24.83,553622.0,24.82,24.85,24.82,24.83,553622.0
2020-09-03 14:25:00,24.84,24.91,24.81,24.9,612104.0,24.84,24.91,24.81,24.9,612104.0
2020-09-03 14:30:00,24.9,24.99,24.9,24.94,840313.0,24.9,24.99,24.9,24.94,840313.0
2020-09-03 14:35:00,24.93,25.0,24.91,24.98,351184.0,24.93,25.0,24.91,24.98,351184.0
2020-09-03 14:40:00,24.97,24.98,24.93,24.95,234441.0,24.97,24.98,24.93,24.95,234441.0
2020-09-03 14:45:00,24.95,24.97,24.92,24.92,231597.0,24.95,24.97,24.92,24.92,231597.0
2020-09-03 14:50:00,24.92,24.98,24.91,24.92,256588.0,24.92,24.98,24.91,24.92,256588.0
2020-09-03 14:55:00,24.92,24.93,24.88,24.89,646218.0,24.92,24.93,24.88,24.89,646218.0
2020-09-03 15:00:00,24.89,24.92,24.82,24.87,814831.0,24.89,24.92,24.82,24.87,814831.0
2020-09-03 15:05:00,24.87,24.9,24.86,24.89,367503.0,24.87,24.9,24.86,24.89,367503.0
2020-09-03 15:10:00,24.89,24.93,24.84,24.93,1027999.0,24.89,24.93,24.84,24.93,1027999.0
2020-09-03 15:15:00,24.92,24.92,24.84,24.87,293509.0,24.92,24.92,24.84,24.87,293509.0
2020-09-03 15:20:00,24.87,24.87,24.78,24.78,579723.0,24.87,24.87,24.78,24.78,579723.0
2020-09-03 15:25:00,24.78,24.8,24.72,24.72,824198.0,24.78,24.8,24.72,24.72,824198.0
2020-09-03 15:30:00,24.73,24.77,24.68,24.71,1150783.0,24.73,24.77,24.68,24.71,1150783.0
2020-09-03 15:35:00,24.71,24.79,24.68,24.76,1320765.0,24.71,24.79,24.68,24.76,1320765.0
2020-09-03 15:40:00,24.77,24.79,24.74,24.78,775052.0,24.77,24.79,24.74,24.78,775052.0
2020-09-03 15:45:00,24.78,24.8,24.67,24.67,2751158.0,24.78,24.8,24.67,24.67,2751158.0
2020-09-03 15:50:00,24.68,24.75,24.67,24.71,677124.0,24.68,24.75,24.67,24.71,677124.0
2020-09-03 15:55:00,24.71,24.74,24.69,24.73,1285919.0,24.71,24.74,24.69,24.73,1285919.0
2020-09-04 09:30:00,24.85,24.99,24.82,24.98,1188235.0,24.85,24.99,24.82,24.98,1188235.0
2020-09-04 09:35:00,24.97,24.99,24.87,24.89,556228.0,24.97,24.99,24.87,24.89,556228.0
2020-09-04 09:40:00,24.89,24.93,24.8,24.85,607219.0,24.89,24.93,24.8,24.85,607219.0
2020-09-04 09:45:00,24.85,24.89,24.74,24.77,1088872.0,24.85,24.89,24.74,24.77,1088872.0
2020-09-04 09:50:00,24.77,24.83,24.74,24.79,574553.0,24.77,24.83,24.74,24.79,574553.0
2020-09-04 09:55:00,24.8,24.83,24.76,24.8,546789.0,24.8,24.83,24.76,24.8,546789.0
2020-09-04 10:00:00,24.79,24.89,24.74,24.81,624897.0,24.79,24.89,24.74,24.81,624897.0
2020-09-04 10:05:00,24.81,24.81,24.72,24.73,505222.0,24.81,24.81,24.72,24.73,505222.0
2020-09-04 10:10:00,24.73,24.79,24.68,24.71,481578.0,24.73,24.79,24.68,24.71,481578.0
2020-09-04 10:15:00,24.71,24.72,24.59,24.64,1345443.0,24.71,24.72,24.59,24.64,1345443.0
2020-09-04 10:20:00,24.64,24.74,24.62,24.68,2406248.0,24.64,24.74,24.62,24.68,2406248.0
2020-09-04 10:25:00,24.68,24.72,24.65,24.66,1773359.0,24.68,24.72,24.65,24.66,1773359.0
2020-09-04 10:30:00,24.65,24.7,24.58,24.61,995506.0,24.65,24.7,24.58,24.61,995506.0
2020-09-04 10:35:00,24.6,24.62,24.5,24.6,2237219.0,24.6,24.62,24.5,24.6,2237219.0
2020-09-04 10:40:00,24.6,24.62,24.47,24.5,1476482.0,24.6,24.62,24.47,24.5,1476482.0
2020-09-04 10:45:00,24.5,24.68,24.49,24.67,1206377.0,24.5,24.68,24.49,24.67,1206377.0
2020-09-04 10:50:00,24.67,24.7,24.62,24.67,607563.0,24.67,24.7,24.62,24.67,607563.0
2020-09-04 10:55:00,24.67,24.76,24.63,24.73,502158.0,24.67,24.76,24.63,24.73,502158.0
2020-09-04 11:00:00,24.74,24.77,24.64,24.64,591526.0,24.74,24.77,24.64,24.64,591526.0
2020-09-04 11:05:00,24.65,24.65,24.53,24.55,576640.0,24.65,24.65,24.53,24.55,576640.0
2020-09-04 11:10:00,24.55,24.65,24.54,24.64,489354.0,24.55,24.65,24.54,24.64,489354.0
2020-09-04 11:15:00,24.64,24.65,24.58,24.62,379559.0,24.64,24.65,24.58,24.62,379559.0
2020-09-04 11:20:00,24.62,24.64,24.57,24.58,370035.0,24.62,24.64,24.57,24.58,370035.0
2020-09-04 11:25:00,24.58,24.64,24.56,24.64,605489.0,24.58,24.64,24.56,24.64,605489.0
2020-09-04 11:30:00,24.64,24.73,24.63,24.73,368509.0,24.64,24.73,24.63,24.73,368509.0
2020-09-04 11:35:00,24.73,24.76,24.7,24.75,462682.0,24.73,24.76,24.7,24.75,462682.0
2020-09-04 11:40:00,24.75,24.78,24.7,24.7,445731.0,24.75,24.78,24.7,24.7,445731.0
2020-09-04 11:45:00,24.71,24.74,24.67,24.68,465700.0,24.71,24.74,24.67,24.68,465700.0
2020-09-04 11:50:00,24.68,24.68,24.6,24.62,687959.0,24.68,24.68,24.6,24.62,687959.0
2020-09-04 11:55:00,24.61,24.62,24.56,24.59,791763.0,24.61,24.62,24.56,24.59,791763.0
2020-09-04 12:00:00,24.59,24.61,24.56,24.58,477279.0,24.59,24.61,24.56,24.58,477279.0
2020-09-04 12:05:00,24.59,24.61,24.52,24.6,888745.0,24.59,24.61,24.52,24.6,888745.0
2020-09-04 12:10:00,24.61,24.63,24.58,24.61,465665.0,24.61,24.63,24.58,24.61,465665.0
2020-09-04 12:15:00,24.61,24.65,24.6,24.63,242312.0,24.61,24.65,24.6,24.63,242312.0
2020-09-04 12:20:00,24.64,24.67,24.62,24.66,252797.0,24.64,24.67,24.62,24.66,252797.0
2020-09-04 12:25:00,24.66,24.77,24.65,24.77,315968.0,24.66,24.77,24.65,24.77,315968.0
2020-09-04 12:30:00,24.76,24.82,24.74,24.81,581256.0,24.76,24.82,24.74,24.81,581256.0
2020-09-04 12:35:00,24.8,24.83,24.77,24.78,366885.0,24.8,24.83,24.77,24.78,366885.0
2020-09-04 12:40:00,24.78,24.8,24.73,24.76,286690.0,24.78,24.8,24.73,24.76,286690.0
2020-09-04 12:45:00,24.76,24.77,24.71,24.71,391879.0,24.76,24.77,24.71,24.71,391879.0
2020-09-04 12:50:00,24.72,24.75,24.71,24.73,170936.0,24.72,24.75,24.71,24.73,170936.0
2020-09-04 12:55:00,24.72,24.74,24.71,24.73,217810.0,24.72,24.74,24.71,24.73,217810.0
2020-09-04 13:00:00,24.74,24.74,24.65,24.67,294808.0,24.74,24.74,24.65,24.67,294808.0
2020-09-04 13:05:00,24.66,24.69,24.65,24.68,183333.0,24.66,24.69,24.65,24.68,183333.0
2020-09-04 13:10:00,24.69,24.69,24.65,24.66,150261.0,24.69,24.69,24.65,24.66,150261.0
2020-09-04 13:15:00,24.67,24.67,24.63,24.64,258344.0,24.67,24.67,24.63,24.64,258344.0
2020-09-04 13:20:00,24.65,24.73,24.64,24.73,291014.0,24.65,24.73,24.64,24.73,291014.0
2020-09-04 13:25:00,24.73,24.77,24.7,24.76,245383.0,24.73,24.77,24.7,24.76,245383.0
2020-09-04 13:30:00,24.76,24.77,24.72,24.73,234471.0,24.76,24.77,24.72,24.73,234471.0
2020-09-04 13:35:00,24.74,24.79,24.72,24.79,274030.0,24.74,24.79,24.72,24.79,274030.0
2020-09-04 13:40:00,24.79,24.81,24.77,24.79,475988.0,24.79,24.81,24.77,24.79,475988.0
2020-09-04 13:45:00,24.79,24.83,24.78,24.79,309754.0,24.79,24.83,24.78,24.79,309754.0
2020-09-04 13:50:00,24.79,24.82,24.75,24.82,294028.0,24.79,24.82,24.75,24.82,294028.0
2020-09-04 13:55:00,24.82,24.87,24.8,24.85,998763.0,24.82,24.87,24.8,24.85,998763.0
2020-09-04 14:00:00,24.85,24.88,24.82,24.84,280551.0,24.85,24.88,24.82,24.84,280551.0
2020-09-04 14:05:00,24.85,24.87,24.82,24.85,316238.0,24.85,24.87,24.82,24.85,316238.0
2020-09-04 14:10:00,24.85,24.86,24.8,24.8,230821.0,24.85,24.86,24.8,24.8,230821.0
2020-09-04 14:15:00,24.81,24.86,24.79,24.83,228264.0,24.81,24.86,24.79,24.83,228264.0
2020-09-04 14:20:00,24.83,24.84,24.78,24.83,293269.0,24.83,24.84,24.78,24.83,293269.0
2020-09-04 14:25:00,24.83,24.88,24.81,24.86,413541.0,24.83,24.88,24.81,24.86,413541.0
2020-09-04 14:30:00,24.86,24.88,24.84,24.87,210622.0,24.86,24.88,24.84,24.87,210622.0
2020-09-04 14:35:00,24.87,24.96,24.87,24.96,912712.0,24.87,24.96,24.87,24.96,912712.0
2020-09-04 14:40:00,24.95,25.05,24.94,25.02,1102942.0,24.95,25.05,24.94,25.02,1102942.0
2020-09-04 14:45:00,25.02,25.07,25.01,25.04,707094.0,25.02,25.07,25.01,25.04,707094.0
2020-09-04 14:50:00,25.03,25.04,24.96,24.97,621027.0,25.03,25.04,24.96,24.97,621027.0
2020-09-04 14:55:00,24.97,25.06,24.97,25.05,469292.0,24.97,25.06,24.97,25.05,469292.0
2020-09-04 15:00:00,25.05,25.06,25.02,25.06,547875.0,25.05,25.06,25.02,25.06,547875.0
2020-09-04 15:05:00,25.05,25.09,25.01,25.09,440231.0,25.05,25.09,25.01,25.09,440231.0
2020-09-04 15:10:00,25.09,25.09,25.0,25.0,223425.0,25.09,25.09,25.0,25.0,223425.0
2020-09-04 15:15:00,25.0,25.09,25.0,25.08,405924.0,25.0,25.09,25.0,25.08,405924.0
2020-09-04 15:20:00,25.08,25.14,25.07,25.13,762544.0,25.08,25.14,25.07,25.13,762544.0
2020-09-04 15:25:00,25.13,25.13,25.09,25.12,458143.0,25.13,25.13,25.09,25.12,458143.0
2020-09-04 15:30:00,25.11,25.13,25.07,25.12,448535.0,25.11,25.13,25.07,25.12,448535.0
2020-09-04 15:35:00,25.11,25.13,25.03,25.08,701049.0,25.11,25.13,25.03,25.08,701049.0
2020-09-04 15:40:00,25.08,25.1,25.06,25.07,504978.0,25.08,25.1,25.06,25.07,504978.0
2020-09-04 15:45:00,25.07,25.13,25.05,25.05,528634.0,25.07,25.13,25.05,25.05,528634.0
2020-09-04 15:50:00,25.05,25.11,25.05,25.09,811266.0,25.05,25.11,25.05,25.09,811266.0
2020-09-04 15:55:00,25.08,25.09,25.04,25.04,590369.0,25.08,25.09,25.04,25.04,590369.0
2020-09-08 09:30:00,24.44,24.52,24.37,24.5,3914553.0,24.44,24.52,24.37,24.5,3914553.0
2020-09-08 09:35:00,24.5,24.52,24.36,24.44,1660398.0,24.5,24.52,24.36,24.44,1660398.0
2020-09-08 09:40:00,24.44,24.44,24.23,24.28,2193265.0,24.44,24.44,24.23,24.28,2193265.0
2020-09-08 09:45:00,24.28,24.32,24.05,24.13,2379791.0,24.28,24.32,24.05,24.13,2379791.0
2020-09-08 09:50:00,24.13,24.25,24.05,24.21,1536459.0,24.13,24.25,24.05,24.21,1536459.0
2020-09-08 09:55:00,24.21,24.34,24.18,24.3,738299.0,24.21,24.34,24.18,24.3,738299.0
2020-09-08 10:00:00,24.3,24.4,24.26,24.3,828714.0,24.3,24.4,24.26,24.3,828714.0
2020-09-08 10:05:00,24.31,24.45,24.28,24.44,556545.0,24.31,24.45,24.28,24.44,556545.0
2020-09-08 10:10:00,24.44,24.53,24.44,24.51,1104885.0,24.44,24.53,24.44,24.51,1104885.0
2020-09-08 10:15:00,24.51,24.58,24.49,24.53,817234.0,24.51,24.58,24.49,24.53,817234.0
2020-09-08 10:20:00,24.53,24.56,24.48,24.5,1614685.0,24.53,24.56,24.48,24.5,1614685.0
2020-09-08 10:25:00,24.51,24.66,24.5,24.66,688952.0,24.51,24.66,24.5,24.66,688952.0
2020-09-08 10:30:00,24.66,24.77,24.56,24.61,1281995.0,24.66,24.77,24.56,24.61,1281995.0
2020-09-08 10:35:00,24.62,24.63,24.53,24.58,504438.0,24.62,24.63,24.53,24.58,504438.0
2020-09-08 10:40:00,24.59,24.63,24.47,24.51,541586.0,24.59,24.63,24.47,24.51,541586.0
2020-09-08 10:45:00,24.51,24.57,24.45,24.46,558844.0,24.51,24.57,24.45,24.46,558844.0
2020-09-08 10:50:00,24.46,24.54,24.46,24.52,377746.0,24.46,24.54,24.46,24.52,377746.0
2020-09-08 10:55:00,24.52,24.56,24.48,24.53,391148.0,24.52,24.56,24.48,24.53,391148.0
2020-09-08 11:00:00,24.53,24.58,24.44,24.58,526095.0,24.53,24.58,24.44,24.58,526095.0
2020-09-08 11:05:00,24.58,24.63,24.54,24.62,310536.0,24.58,24.63,24.54,24.62,310536.0
2020-09-08 11:10:00,24.63,24.7,24.61,24.67,397553.0,24.63,24.7,24.61,24.67,397553.0
2020-09-08 11:15:00,24.67,24.68,24.63,24.64,223026.0,24.67,24.68,24.63,24.64,223026.0
2020-09-08 11:20:00,24.64,24.65,24.58,24.62,454394.0,24.64,24.65,24.58,24.62,454394.0
2020-09-08 11:25:00,24.62,24.67,24.61,24.66,329911.0,24.62,24.67,24.61,24.66,329911.0
2020-09-08 11:30:00,24.66,24.68,24.57,24.62,447156.0,24.66,24.68,24.57,24.62,447156.0
2020-09-08 11:35:00,24.62,24.64,24.58,24.59,323418.0,24.62,24.64,24.58,24.59,323418.0
2020-09-08 11:40:00,24.6,24.63,24.56,24.63,333369.0,24.6,24.63,24.56,24.63,333369.0
2020-09-08 11:45:00,24.64,24.65,24.58,24.61,169196.0,24.64,24.65,24.58,24.61,169196.0
2020-09-08 11:50:00,24.61,24.62,24.55,24.58,200443.0,24.61,24.62,24.55,24.58,200443.0
2020-09-08 11:55:00,24.57,24.66,24.57,24.64,515920.0,24.57,24.66,24.57,24.64,515920.0
2020-09-08 12:00:00,24.64,24.74,24.62,24.73,284772.0,24.64,24.74,24.62,24.73,284772.0
2020-09-08 12:05:00,24.73,24.83,24.7,24.8,510008.0,24.73,24.83,24.7,24.8,510008.0
2020-09-08 12:10:00,24.8,24.89,24.78,24.85,579528.0,24.8,24.89,24.78,24.85,579528.0
2020-09-08 12:15:00,24.85,24.93,24.84,24.89,530373.0,24.85,24.93,24.84,24.89,530373.0
2020-09-08 12:20:00,24.9,24.93,24.87,24.89,433734.0,24.9,24.93,24.87,24.89,433734.0
2020-09-08 12:25:00,24.89,24.91,24.83,24.85,202520.0,24.89,24.91,24.83,24.85,202520.0
2020-09-08 12:30:00,24.85,24.9,24.84,24.9,346952.0,24.85,24.9,24.84,24.9,346952.0
2020-09-08 12:35:00,24.9,24.9,24.84,24.87,191847.0,24.9,24.9,24.84,24.87,191847.0
2020-09-08 12:40:00,24.86,24.89,24.85,24.87,172204.0,24.86,24.89,24.85,24.87,172204.0
2020-09-08 12:45:00,24.86,25.04,24.85,25.02,1088265.0,24.86,25.04,24.85,25.02,1088265.0
2020-09-08 12:50:00,25.02,25.03,24.94,24.98,486761.0,25.02,25.03,24.94,24.98,486761.0
2020-09-08 12:55:00,24.97,25.02,24.95,25.01,199692.0,24.97,25.02,24.95,25.01,199692.0
2020-09-08 13:00:00,25.01,25.04,24.92,24.93,316745.0,25.01,25.04,24.92,24.93,316745.0
2020-09-08 13:05:00,24.93,24.94,24.9,24.91,359695.0,24.93,24.94,24.9,24.91,359695.0
2020-09-08 13:10:00,24.92,24.99,24.9,24.99,286454.0,24.92,24.99,24.9,24.99,286454.0
2020-09-08 13:15:00,24.99,25.0,24.96,24.97,246005.0,24.99,25.0,24.96,24.97,246005.0
2020-09-08 13:20:00,24.97,24.99,24.93,24.95,137119.0,24.97,24.99,24.93,24.95,137119.0
2020-09-08 13:25:00,24.95,24.95,24.9,24.92,208363.0,24.95,24.95,24.9,24.92,208363.0
2020-09-08 13:30:00,24.91,24.98,24.91,24.96,310945.0,24.91,24.98,24.91,24.96,310945.0
2020-09-08 13:35:00,24.97,25.03,24.96,25.0,183085.0,24.97,25.03,24.96,25.0,183085.0
2020-09-08 13:40:00,25.0,25.01,24.98,25.0,109588.0,25.0,25.01,24.98,25.0,109588.0
2020-09-08 13:45:00,25.0,25.09,24.98,25.08,339957.0,25.0,25.09,24.98,25.08,339957.0
2020-09-08 13:50:00,25.08,25.09,25.04,25.06,278056.0,25.08,25.09,25.04,25.06,278056.0
2020-09-08 13:55:00,25.06,25.07,25.02,25.05,216328.0,25.06,25.07,25.02,25.05,216328.0
2020-09-08 14:00:00,25.05,25.07,25.0,25.02,267324.0,25.05,25.07,25.0,25.02,267324.0
2020-09-08 14:05:00,25.01,25.03,25.0,25.02,114182.0,25.01,25.03,25.0,25.02,114182.0
2020-09-08 14:10:00,25.02,25.03,24.97,24.97,176946.0,25.02,25.03,24.97,24.97,176946.0
2020-09-08 14:15:00,24.97,25.0,24.93,24.93,318631.0,24.97,25.0,24.93,24.93,318631.0
2020-09-08 14:20:00,24.94,24.95,24.9,24.91,172075.0,24.94,24.95,24.9,24.91,172075.0
2020-09-08 14:25:00,24.91,24.96,24.91,24.95,308165.0,24.91,24.96,24.91,24.95,308165.0
2020-09-08 14:30:00,24.95,24.96,24.92,24.93,184082.0,24.95,24.96,24.92,24.93,184082.0
2020-09-08 14:35:00,24.93,24.94,24.84,24.86,600282.0,24.93,24.94,24.84,24.86,600282.0
2020-09-08 14:40:00,24.86,24.89,24.81,24.82,418135.0,24.86,24.89,24.81,24.82,418135.0
2020-09-08 14:45:00,24.82,24.87,24.81,24.82,347250.0,24.82,24.87,24.81,24.82,347250.0
2020-09-08 14:50:00,24.82,24.85,24.75,24.79,397208.0,24.82,24.85,24.75,24.79,397208.0
2020-09-08 14:55:00,24.79,24.88,24.78,24.84,348594.0,24.79,24.88,24.78,24.84,348594.0
2020-09-08 15:00:00,24.84,24.85,24.74,24.75,349316.0,24.84,24.85,24.74,24.75,349316.0
2020-09-08 15:05:00,24.74,24.78,24.71,24.78,271484.0,24.74,24.78,24.71,24.78,271484.0
2020-09-08 15:10:00,24.78,24.83,24.76,24.81,346384.0,24.78,24.83,24.76,24.81,346384.0
2020-09-08 15:15:00,24.8,24.83,24.77,24.78,272239.0,24.8,24.83,24.77,24.78,272239.0
2020-09-08 15:20:00,24.78,24.82,24.77,24.8,385051.0,24.78,24.82,24.77,24.8,385051.0
2020-09-08 15:25:00,24.81,24.86,24.8,24.83,255196.0,24.81,24.86,24.8,24.83,255196.0
2020-09-08 15:30:00,24.83,24.85,24.8,24.81,279821.0,24.83,24.85,24.8,24.81,279821.0
2020-09-08 15:35:00,24.8,24.86,24.8,24.83,284566.0,24.8,24.86,24.8,24.83,284566.0
2020-09-08 15:40:00,24.84,24.85,24.82,24.83,261564.0,24.84,24.85,24.82,24.83,261564.0
2020-09-08 15:45:00,24.83,24.84,24.79,24.84,311482.0,24.83,24.84,24.79,24.84,311482.0
2020-09-08 15:50:00,24.83,24.83,24.78,24.81,473882.0,24.83,24.83,24.78,24.81,473882.0
2020-09-08 15:55:00,24.81,24.81,24.75,24.76,999144.0,24.81,24.81,24.75,24.76,999144.0
2020-09-09 09:30:00,24.98,25.11,24.96,25.09,1591600.0,24.98,25.11,24.96,25.09,1591600.0
2020-09-09 09:35:00,25.1,25.11,24.96,24.97,1003470.0,25.1,25.11,24.96,24.97,1003470.0
2020-09-09 09:40:00,24.97,25.03,24.94,25.01,757736.0,24.97,25.03,24.94,25.01,757736.0
2020-09-09 09:45:00,25.02,25.07,24.95,25.01,756087.0,25.02,25.07,24.95,25.01,756087.0
2020-09-09 09:50:00,25.01,25.08,24.99,25.06,517976.0,25.01,25.08,24.99,25.06,517976.0
2020-09-09 09:55:00,25.06,25.09,25.02,25.07,768990.0,25.06,25.09,25.02,25.07,768990.0
2020-09-09 10:00:00,25.06,25.12,25.02,25.03,686903.0,25.06,25.12,25.02,25.03,686903.0
2020-09-09 10:05:00,25.04,25.05,24.95,24.96,519154.0,25.04,25.05,24.95,24.96,519154.0
2020-09-09 10:10:00,24.97,25.05,24.96,25.01,602151.0,24.97,25.05,24.96,25.01,602151.0
2020-09-09 10:15:00,25.02,25.04,24.9,24.91,716353.0,25.02,25.04,24.9,24.91,716353.0
2020-09-09 10:20:00,24.9,24.94,24.88,24.93,435002.0,24.9,24.94,24.88,24.93,435002.0
2020-09-09 10:25:00,24.93,25.0,24.92,24.97,318439.0,24.93,25.0,24.92,24.97,318439.0
2020-09-09 10:30:00,24.98,25.02,24.95,25.01,286558.0,24.98,25.02,24.95,25.01,286558.0
2020-09-09 10:35:00,25.02,25.05,25.0,25.04,395930.0,25.02,25.05,25.0,25.04,395930.0
2020-09-09 10:40:00,25.04,25.07,25.03,25.03,207783.0,25.04,25.07,25.03,25.03,207783.0
2020-09-09 10:45:00,25.03,25.08,25.02,25.02,287211.0,25.03,25.08,25.02,25.02,287211.0
2020-09-09 10:50:00,25.02,25.05,24.99,25.0,220514.0,25.02,25.05,24.99,25.0,220514.0
2020-09-09 10:55:00,25.0,25.04,24.99,25.02,132439.0,25.0,25.04,24.99,25.02,132439.0
2020-09-09 11:00:00,25.02,25.08,25.02,25.06,205345.0,25.02,25.08,25.02,25.06,205345.0
2020-09-09 11:05:00,25.06,25.06,24.98,24.99,160705.0,25.06,25.06,24.98,24.99,160705.0
2020-09-09 11:10:00,25.0,25.04,24.98,25.01,274260.0,25.0,25.04,24.98,25.01,274260.0
2020-09-09 11:15:00,25.01,25.02,24.97,24.99,123189.0,25.01,25.02,24.97,24.99,123189.0
2020-09-09 11:20:00,24.98,25.04,24.97,25.03,252848.0,24.98,25.04,24.97,25.03,252848.0
2020-09-09 11:25:00,25.03,25.05,25.01,25.04,152885.0,25.03,25.05,25.01,25.04,152885.0
2020-09-09 11:30:00,25.05,25.05,25.01,25.02,215656.0,25.05,25.05,25.01,25.02,215656.0
2020-09-09 11:35:00,25.02,25.04,24.96,24.98,239075.0,25.02,25.04,24.96,24.98,239075.0
2020-09-09 11:40:00,24.98,24.99,24.96,24.97,237745.0,24.98,24.99,24.96,24.97,237745.0
2020-09-09 11:45:00,24.98,24.99,24.97,24.97,202391.0,24.98,24.99,24.97,24.97,202391.0
2020-09-09 11:50:00,24.97,25.0,24.96,24.97,125015.0,24.97,25.0,24.96,24.97,125015.0
2020-09-09 11:55:00,24.97,24.98,24.93,24.94,133042.0,24.97,24.98,24.93,24.94,133042.0
2020-09-09 12:00:00,24.94,24.96,24.93,24.95,215923.0,24.94,24.96,24.93,24.95,215923.0
2020-09-09 12:05:00,24.95,24.98,24.93,24.98,139609.0,24.95,24.98,24.93,24.98,139609.0
2020-09-09 12:10:00,24.98,25.01,24.98,24.98,114706.0,24.98,25.01,24.98,24.98,114706.0
2020-09-09 12:15:00,24.98,25.01,24.98,25.0,125967.0,24.98,25.01,24.98,25.0,125967.0
2020-09-09 12:20:00,25.0,25.01,24.98,24.99,90180.0,25.0,25.01,24.98,24.99,90180.0
2020-09-09 12:25:00,24.99,25.01,24.99,25.0,121013.0,24.99,25.01,24.99,25.0,121013.0
2020-09-09 12:30:00,25.01,25.04,25.0,25.04,237270.0,25.01,25.04,25.0,25.04,237270.0
2020-09-09 12:35:00,25.04,25.06,25.03,25.06,188700.0,25.04,25.06,25.03,25.06,188700.0
2020-09-09 12:40:00,25.05,25.08,25.04,25.07,206344.0,25.05,25.08,25.04,25.07,206344.0
2020-09-09 12:45:00,25.07,25.08,25.04,25.07,195335.0,25.07,25.08,25.04,25.07,195335.0
2020-09-09 12:50:00,25.07,25.08,25.05,25.06,210617.0,25.07,25.08,25.05,25.06,210617.0
2020-09-09 12:55:00,25.06,25.08,25.06,25.06,148776.0,25.06,25.08,25.06,25.06,148776.0
2020-09-09 13:00:00,25.07,25.09,25.04,25.07,268310.0,25.07,25.09,25.04,25.07,268310.0
2020-09-09 13:05:00,25.08,25.09,25.06,25.08,172272.0,25.08,25.09,25.06,25.08,172272.0
2020-09-09 13:10:00,25.08,25.08,25.06,25.08,148102.0,25.08,25.08,25.06,25.08,148102.0
2020-09-09 13:15:00,25.07,25.08,25.05,25.05,139615.0,25.07,25.08,25.05,25.05,139615.0
2020-09-09 13:20:00,25.05,25.07,25.02,25.03,255228.0,25.05,25.07,25.02,25.03,255228.0
2020-09-09 13:25:00,25.03,25.06,25.02,25.05,675769.0,25.03,25.06,25.02,25.05,675769.0
2020-09-09 13:30:00,25.05,25.07,25.03,25.05,1123244.0,25.05,25.07,25.03,25.05,1123244.0
2020-09-09 13:35:00,25.06,25.08,25.05,25.07,254567.0,25.06,25.08,25.05,25.07,254567.0
2020-09-09 13:40:00,25.07,25.07,25.04,25.05,208734.0,25.07,25.07,25.04,25.05,208734.0
2020-09-09 13:45:00,25.05,25.08,25.04,25.08,140593.0,25.05,25.08,25.04,25.08,140593.0
2020-09-09 13:50:00,25.08,25.09,25.06,25.07,229728.0,25.08,25.09,25.06,25.07,229728.0
2020-09-09 13:55:00,25.07,25.08,25.05,25.06,200116.0,25.07,25.08,25.05,25.06,200116.0
2020-09-09 14:00:00,25.06,25.07,25.04,25.05,315836.0,25.06,25.07,25.04,25.05,315836.0
2020-09-09 14:05:00,25.05,25.05,25.03,25.04,135160.0,25.05,25.05,25.03,25.04,135160.0
2020-09-09 14:10:00,25.05,25.05,25.03,25.05,173966.0,25.05,25.05,25.03,25.05,173966.0
2020-09-09 14:15:00,25.05,25.06,25.03,25.06,114779.0,25.05,25.06,25.03,25.06,114779.0
2020-09-09 14:20:00,25.05,25.06,25.05,25.05,20577.0,25.05,25.06,25.05,25.05,20577.0
2020-09-09 14:25:00,25.06,25.08,25.05,25.08,108051.0,25.06,25.08,25.05,25.08,108051.0
2020-09-09 14:30:00,25.07,25.1,25.07,25.1,220313.0,25.07,25.1,25.07,25.1,220313.0
2020-09-09 14:35:00,25.1,25.11,25.09,25.11,193153.0,25.1,25.11,25.09,25.11,193153.0
2020-09-09 14:40:00,25.11,25.11,25.08,25.1,141990.0,25.11,25.11,25.08,25.1,141990.0
2020-09-09 14:45:00,25.11,25.11,25.09,25.1,134826.0,25.11,25.11,25.09,25.1,134826.0
2020-09-09 14:50:00,25.11,25.15,25.09,25.14,426495.0,25.11,25.15,25.09,25.14,426495.0
2020-09-09 14:55:00,25.14,25.19,25.12,25.18,699745.0,25.14,25.19,25.12,25.18,699745.0
2020-09-09 15:00:00,25.18,25.2,25.13,25.14,542201.0,25.18,25.2,25.13,25.14,542201.0
2020-09-09 15:05:00,25.14,25.18,25.13,25.17,346206.0,25.14,25.18,25.13,25.17,346206.0
2020-09-09 15:10:00,25.17,25.18,25.15,25.16,162375.0,25.17,25.18,25.15,25.16,162375.0
2020-09-09 15:15:00,25.16,25.21,25.16,25.2,692068.0,25.16,25.21,25.16,25.2,692068.0
2020-09-09 15:20:00,25.2,25.23,25.19,25.23,237062.0,25.2,25.23,25.19,25.23,237062.0
2020-09-09 15:25:00,25.22,25.25,25.22,25.25,630488.0,25.22,25.25,25.22,25.25,630488.0
2020-09-09 15:30:00,25.25,25.25,25.22,25.22,357899.0,25.25,25.25,25.22,25.22,357899.0
2020-09-09 15:35:00,25.22,25.23,25.19,25.19,404903.0,25.22,25.23,25.19,25.19,404903.0
2020-09-09 15:40:00,25.19,25.21,25.18,25.2,318163.0,25.19,25.21,25.18,25.2,318163.0
2020-09-09 15:45:00,25.2,25.2,25.15,25.16,400422.0,25.2,25.2,25.15,25.16,400422.0
2020-09-09 15:50:00,25.17,25.22,25.16,25.21,484549.0,25.17,25.22,25.16,25.21,484549.0
2020-09-09 15:55:00,25.21,25.22,25.16,25.17,521771.0,25.21,25.22,25.16,25.17,521771.0
2020-09-10 09:30:00,25.53,25.55,25.43,25.45,1081801.0,25.53,25.55,25.43,25.45,1081801.0
2020-09-10 09:35:00,25.45,25.5,25.43,25.44,1006852.0,25.45,25.5,25.43,25.44,1006852.0
2020-09-10 09:40:00,25.44,25.53,25.41,25.52,604412.0,25.44,25.53,25.41,25.52,604412.0
2020-09-10 09:45:00,25.52,25.57,25.5,25.55,640054.0,25.52,25.57,25.5,25.55,640054.0
2020-09-10 09:50:00,25.55,25.55,25.48,25.51,530858.0,25.55,25.55,25.48,25.51,530858.0
2020-09-10 09:55:00,25.51,25.54,25.49,25.5,550986.0,25.51,25.54,25.49,25.5,550986.0
2020-09-10 10:00:00,25.5,25.56,25.49,25.52,831100.0,25.5,25.56,25.49,25.52,831100.0
2020-09-10 10:05:00,25.52,25.54,25.47,25.53,334731.0,25.52,25.54,25.47,25.53,334731.0
2020-09-10 10:10:00,25.52,25.54,25.44,25.47,557357.0,25.52,25.54,25.44,25.47,557357.0
2020-09-10 10:15:00,25.47,25.51,25.46,25.49,293165.0,25.47,25.51,25.46,25.49,293165.0
2020-09-10 10:20:00,25.5,25.5,25.42,25.43,556640.0,25.5,25.5,25.42,25.43,556640.0
2020-09-10 10:25:00,25.42,25.43,25.37,25.39,762985.0,25.42,25.43,25.37,25.39,762985.0
2020-09-10 10:30:00,25.39,25.45,25.38,25.42,990717.0,25.39,25.45,25.38,25.42,990717.0
2020-09-10 10:35:00,25.43,25.43,25.34,25.37,670012.0,25.43,25.43,25.34,25.37,670012.0
2020-09-10 10:40:00,25.37,25.4,25.3,25.31,884661.0,25.37,25.4,25.3,25.31,884661.0
2020-09-10 10:45:00,25.31,25.34,25.2,25.21,1360698.0,25.31,25.34,25.2,25.21,1360698.0
2020-09-10 10:50:00,25.2,25.24,25.13,25.22,1391829.0,25.2,25.24,25.13,25.22,1391829.0
2020-09-10 10:55:00,25.21,25.24,25.11,25.19,812695.0,25.21,25.24,25.11,25.19,812695.0
2020-09-10 11:00:00,25.19,25.3,25.16,25.29,610262.0,25.19,25.3,25.16,25.29,610262.0
2020-09-10 11:05:00,25.28,25.31,25.22,25.26,408947.0,25.28,25.31,25.22,25.26,408947.0
2020-09-10 11:10:00,25.26,25.29,25.22,25.26,776923.0,25.26,25.29,25.22,25.26,776923.0
2020-09-10 11:15:00,25.27,25.27,25.19,25.23,349866.0,25.27,25.27,25.19,25.23,349866.0
2020-09-10 11:20:00,25.23,25.29,25.21,25.28,406700.0,25.23,25.29,25.21,25.28,406700.0
2020-09-10 11:25:00,25.29,25.3,25.27,25.29,585293.0,25.29,25.3,25.27,25.29,585293.0
2020-09-10 11:30:00,25.29,25.31,25.25,25.26,284345.0,25.29,25.31,25.25,25.26,284345.0
2020-09-10 11:35:00,25.26,25.31,25.25,25.28,495075.0,25.26,25.31,25.25,25.28,495075.0
2020-09-10 11:40:00,25.27,25.34,25.27,25.33,388062.0,25.27,25.34,25.27,25.33,388062.0
2020-09-10 11:45:00,25.32,25.33,25.28,25.32,394389.0,25.32,25.33,25.28,25.32,394389.0
2020-09-10 11:50:00,25.32,25.32,25.27,25.29,307165.0,25.32,25.32,25.27,25.29,307165.0
2020-09-10 11:55:00,25.29,25.3,25.23,25.24,435249.0,25.29,25.3,25.23,25.24,435249.0
2020-09-10 12:00:00,25.23,25.27,25.16,25.19,367767.0,25.23,25.27,25.16,25.19,367767.0
2020-09-10 12:05:00,25.19,25.24,25.18,25.21,311803.0,25.19,25.24,25.18,25.21,311803.0
2020-09-10 12:10:00,25.21,25.23,25.2,25.2,217732.0,25.21,25.23,25.2,25.2,217732.0
2020-09-10 12:15:00,25.19,25.23,25.18,25.23,283799.0,25.19,25.23,25.18,25.23,283799.0
2020-09-10 12:20:00,25.22,25.24,25.14,25.18,465498.0,25.22,25.24,25.14,25.18,465498.0
2020-09-10 12:25:00,25.18,25.19,25.16,25.19,175241.0,25.18,25.19,25.16,25.19,175241.0
2020-09-10 12:30:00,25.18,25.21,25.18,25.19,391773.0,25.18,25.21,25.18,25.19,391773.0
2020-09-10 12:35:00,25.18,25.19,25.07,25.08,1067610.0,25.18,25.19,25.07,25.08,1067610.0
2020-09-10 12:40:00,25.08,25.12,25.06,25.08,538074.0,25.08,25.12,25.06,25.08,538074.0
2020-09-10 12:45:00,25.07,25.08,25.04,25.07,821016.0,25.07,25.08,25.04,25.07,821016.0
2020-09-10 12:50:00,25.07,25.13,25.07,25.11,527683.0,25.07,25.13,25.07,25.11,527683.0
2020-09-10 12:55:00,25.11,25.17,25.1,25.17,502169.0,25.11,25.17,25.1,25.17,502169.0
2020-09-10 13:00:00,25.16,25.18,25.14,25.17,442727.0,25.16,25.18,25.14,25.17,442727.0
2020-09-10 13:05:00,25.18,25.19,25.15,25.19,232207.0,25.18,25.19,25.15,25.19,232207.0
2020-09-10 13:10:00,25.19,25.22,25.18,25.2,215904.0,25.19,25.22,25.18,25.2,215904.0
2020-09-10 13:15:00,25.19,25.23,25.18,25.21,187648.0,25.19,25.23,25.18,25.21,187648.0
2020-09-10 13:20:00,25.21,25.23,25.18,25.2,271344.0,25.21,25.23,25.18,25.2,271344.0
2020-09-10 13:25:00,25.2,25.21,25.18,25.18,240130.0,25.2,25.21,25.18,25.18,240130.0
2020-09-10 13:30:00,25.19,25.23,25.18,25.21,112414.0,25.19,25.23,25.18,25.21,112414.0
2020-09-10 13:35:00,25.22,25.24,25.21,25.22,118851.0,25.22,25.24,25.21,25.22,118851.0
2020-09-10 13:40:00,25.22,25.23,25.2,25.21,137443.0,25.22,25.23,25.2,25.21,137443.0
2020-09-10 13:45:00,25.21,25.22,25.18,25.19,160166.0,25.21,25.22,25.18,25.19,160166.0
2020-09-10 13:50:00,25.2,25.21,25.13,25.13,234850.0,25.2,25.21,25.13,25.13,234850.0
2020-09-10 13:55:00,25.13,25.17,25.13,25.15,342509.0,25.13,25.17,25.13,25.15,342509.0
2020-09-10 14:00:00,25.14,25.15,25.11,25.14,308142.0,25.14,25.15,25.11,25.14,308142.0
2020-09-10 14:05:00,25.14,25.15,25.09,25.1,250725.0,25.14,25.15,25.09,25.1,250725.0
2020-09-10 14:10:00,25.1,25.12,25.05,25.07,475811.0,25.1,25.12,25.05,25.07,475811.0
2020-09-10 14:15:00,25.07,25.07,25.02,25.03,317589.0,25.07,25.07,25.02,25.03,317589.0
2020-09-10 14:20:00,25.03,25.07,24.95,24.97,997805.0,25.03,25.07,24.95,24.97,997805.0
2020-09-10 14:25:00,24.97,25.01,24.87,24.89,977966.0,24.97,25.01,24.87,24.89,977966.0
2020-09-10 14:30:00,24.9,24.99,24.89,24.97,1232547.0,24.9,24.99,24.89,24.97,1232547.0
2020-09-10 14:35:00,24.97,25.06,24.95,25.05,557625.0,24.97,25.06,24.95,25.05,557625.0
2020-09-10 14:40:00,25.05,25.05,24.99,25.01,481468.0,25.05,25.05,24.99,25.01,481468.0
2020-09-10 14:45:00,25.01,25.09,25.01,25.07,574661.0,25.01,25.09,25.01,25.07,574661.0
2020-09-10 14:50:00,25.07,25.09,25.03,25.04,377528.0,25.07,25.09,25.03,25.04,377528.0
2020-09-10 14:55:00,25.05,25.12,25.05,25.09,291551.0,25.05,25.12,25.05,25.09,291551.0
2020-09-10 15:00:00,25.1,25.1,24.97,24.98,1122015.0,25.1,25.1,24.97,24.98,1122015.0
2020-09-10 15:05:00,24.98,25.02,24.94,24.96,312030.0,24.98,25.02,24.94,24.96,312030.0
2020-09-10 15:10:00,24.96,25.01,24.92,25.0,719987.0,24.96,25.01,24.92,25.0,719987.0
2020-09-10 15:15:00,25.0,25.01,24.94,24.94,369123.0,25.0,25.01,24.94,24.94,369123.0
2020-09-10 15:20:00,24.94,24.97,24.89,24.9,1254756.0,24.94,24.97,24.89,24.9,1254756.0
2020-09-10 15:25:00,24.89,24.91,24.84,24.89,752719.0,24.89,24.91,24.84,24.89,752719.0
2020-09-10 15:30:00,24.89,24.94,24.86,24.93,515265.0,24.89,24.94,24.86,24.93,515265.0
2020-09-10 15:35:00,24.93,24.94,24.9,24.94,392003.0,24.93,24.94,24.9,24.94,392003.0
2020-09-10 15:40:00,24.94,25.0,24.93,24.96,485059.0,24.94,25.0,24.93,24.96,485059.0
2020-09-10 15:45:00,24.95,24.96,24.87,24.88,458021.0,24.95,24.96,24.87,24.88,458021.0
2020-09-10 15:50:00,24.88,24.94,24.87,24.93,553323.0,24.88,24.94,24.87,24.93,553323.0
2020-09-10 15:55:00,24.92,24.95,24.87,24.87,833761.0,24.92,24.95,24.87,24.87,833761.0
2020-09-11 09:30:00,25.03,25.09,24.95,24.95,636878.0,25.03,25.09,24.95,24.95,636878.0
2020-09-11 09:35:00,24.96,25.02,24.94,25.0,561511.0,24.96,25.02,24.94,25.0,561511.0
2020-09-11 09:40:00,25.01,25.12,24.98,25.1,506533.0,25.01,25.12,24.98,25.1,506533.0
2020-09-11 09:45:00,25.1,25.16,25.09,25.15,596200.0,25.1,25.16,25.09,25.15,596200.0
2020-09-11 09:50:00,25.15,25.17,25.11,25.11,557439.0,25.15,25.17,25.11,25.11,557439.0
2020-09-11 09:55:00,25.11,25.12,25.03,25.07,748182.0,25.11,25.12,25.03,25.07,748182.0
2020-09-11 10:00:00,25.06,25.07,25.01,25.04,755200.0,25.06,25.07,25.01,25.04,755200.0
2020-09-11 10:05:00,25.03,25.11,25.03,25.07,523139.0,25.03,25.11,25.03,25.07,523139.0
2020-09-11 10:10:00,25.08,25.1,25.01,25.09,450232.0,25.08,25.1,25.01,25.09,450232.0
2020-09-11 10:15:00,25.09,25.09,25.05,25.08,535557.0,25.09,25.09,25.05,25.08,535557.0
2020-09-11 10:20:00,25.09,25.13,25.07,25.12,347079.0,25.09,25.13,25.07,25.12,347079.0
2020-09-11 10:25:00,25.11,25.13,25.08,25.11,560118.0,25.11,25.13,25.08,25.11,560118.0
2020-09-11 10:30:00,25.11,25.13,25.02,25.05,384929.0,25.11,25.13,25.02,25.05,384929.0
2020-09-11 10:35:00,25.05,25.08,24.98,25.01,593235.0,25.05,25.08,24.98,25.01,593235.0
2020-09-11 10:40:00,25.01,25.05,24.98,25.05,224021.0,25.01,25.05,24.98,25.05,224021.0
2020-09-11 10:45:00,25.05,25.09,25.05,25.07,197763.0,25.05,25.09,25.05,25.07,197763.0
2020-09-11 10:50:00,25.07,25.09,25.06,25.08,223618.0,25.07,25.09,25.06,25.08,223618.0
2020-09-11 10:55:00,25.09,25.1,25.06,25.07,390256.0,25.09,25.1,25.06,25.07,390256.0
2020-09-11 11:00:00,25.07,25.11,25.04,25.11,437128.0,25.07,25.11,25.04,25.11,437128.0
2020-09-11 11:05:00,25.11,25.15,25.1,25.14,408214.0,25.11,25.15,25.1,25.14,408214.0
2020-09-11 11:10:00,25.14,25.14,25.08,25.09,189621.0,25.14,25.14,25.08,25.09,189621.0
2020-09-11 11:15:00,25.09,25.12,25.06,25.1,191446.0,25.09,25.12,25.06,25.1,191446.0
2020-09-11 11:20:00,25.11,25.12,25.05,25.06,197010.0,25.11,25.12,25.05,25.06,197010.0
2020-09-11 11:25:00,25.06,25.08,25.04,25.07,224742.0,25.06,25.08,25.04,25.07,224742.0
2020-09-11 11:30:00,25.07,25.07,25.02,25.05,319051.0,25.07,25.07,25.02,25.05,319051.0
2020-09-11 11:35:00,25.05,25.07,25.02,25.07,139529.0,25.05,25.07,25.02,25.07,139529.0
2020-09-11 11:40:00,25.07,25.07,25.05,25.05,166345.0,25.07,25.07,25.05,25.05,166345.0
2020-09-11 11:45:00,25.05,25.08,25.04,25.08,119597.0,25.05,25.08,25.04,25.08,119597.0
2020-09-11 11:50:00,25.07,25.08,25.04,25.06,195502.0,25.07,25.08,25.04,25.06,195502.0
2020-09-11 11:55:00,25.05,25.08,25.05,25.07,148321.0,25.05,25.08,25.05,25.07,148321.0
2020-09-11 12:00:00,25.06,25.07,25.04,25.06,201924.0,25.06,25.07,25.04,25.06,201924.0
2020-09-11 12:05:00,25.06,25.08,25.04,25.06,192353.0,25.06,25.08,25.04,25.06,192353.0
2020-09-11 12:10:00,25.06,25.08,25.04,25.07,182565.0,25.06,25.08,25.04,25.07,182565.0
2020-09-11 12:15:00,25.07,25.09,25.06,25.07,253487.0,25.07,25.09,25.06,25.07,253487.0
2020-09-11 12:20:00,25.08,25.1,25.07,25.08,223664.0,25.08,25.1,25.07,25.08,223664.0
2020-09-11 12:25:00,25.07,25.08,25.05,25.05,192840.0,25.07,25.08,25.05,25.05,192840.0
2020-09-11 12:30:00,25.05,25.05,25.0,25.01,122896.0,25.05,25.05,25.0,25.01,122896.0
2020-09-11 12:35:00,25.0,25.02,24.99,25.01,323600.0,25.0,25.02,24.99,25.01,323600.0
2020-09-11 12:40:00,25.0,25.0,24.91,24.92,588078.0,25.0,25.0,24.91,24.92,588078.0
2020-09-11 12:45:00,24.92,24.95,24.88,24.93,563492.0,24.92,24.95,24.88,24.93,563492.0
2020-09-11 12:50:00,24.93,24.96,24.92,24.94,122600.0,24.93,24.96,24.92,24.94,122600.0
2020-09-11 12:55:00,24.94,24.95,24.82,24.82,771221.0,24.94,24.95,24.82,24.82,771221.0
2020-09-11 13:00:00,24.83,24.88,24.82,24.86,336941.0,24.83,24.88,24.82,24.86,336941.0
2020-09-11 13:05:00,24.86,24.87,24.78,24.8,856099.0,24.86,24.87,24.78,24.8,856099.0
2020-09-11 13:10:00,24.8,24.82,24.74,24.75,787219.0,24.8,24.82,24.74,24.75,787219.0
2020-09-11 13:15:00,24.75,24.84,24.73,24.83,543200.0,24.75,24.84,24.73,24.83,543200.0
2020-09-11 13:20:00,24.84,24.85,24.81,24.82,329696.0,24.84,24.85,24.81,24.82,329696.0
2020-09-11 13:25:00,24.82,24.83,24.77,24.8,509646.0,24.82,24.83,24.77,24.8,509646.0
2020-09-11 13:30:00,24.81,24.83,24.78,24.8,227036.0,24.81,24.83,24.78,24.8,227036.0
2020-09-11 13:35:00,24.8,24.86,24.79,24.85,510078.0,24.8,24.86,24.79,24.85,510078.0
2020-09-11 13:40:00,24.85,24.9,24.83,24.87,427761.0,24.85,24.9,24.83,24.87,427761.0
2020-09-11 13:45:00,24.88,24.89,24.85,24.89,131999.0,24.88,24.89,24.85,24.89,131999.0
2020-09-11 13:50:00,24.88,24.9,24.86,24.88,294544.0,24.88,24.9,24.86,24.88,294544.0
2020-09-11 13:55:00,24.88,24.88,24.83,24.83,243811.0,24.88,24.88,24.83,24.83,243811.0
2020-09-11 14:00:00,24.84,24.86,24.81,24.83,332525.0,24.84,24.86,24.81,24.83,332525.0
2020-09-11 14:05:00,24.84,24.91,24.83,24.89,389468.0,24.84,24.91,24.83,24.89,389468.0
2020-09-11 14:10:00,24.89,24.92,24.88,24.91,302057.0,24.89,24.92,24.88,24.91,302057.0
2020-09-11 14:15:00,24.92,24.92,24.88,24.88,237881.0,24.92,24.92,24.88,24.88,237881.0
2020-09-11 14:20:00,24.89,24.91,24.86,24.9,206328.0,24.89,24.91,24.86,24.9,206328.0
2020-09-11 14:25:00,24.9,24.91,24.88,24.89,127203.0,24.9,24.91,24.88,24.89,127203.0
2020-09-11 14:30:00,24.89,24.94,24.88,24.93,191064.0,24.89,24.94,24.88,24.93,191064.0
2020-09-11 14:35:00,24.93,24.96,24.92,24.94,194684.0,24.93,24.96,24.92,24.94,194684.0
2020-09-11 14:40:00,24.94,24.95,24.91,24.94,226304.0,24.94,24.95,24.91,24.94,226304.0
2020-09-11 14:45:00,24.94,24.94,24.91,24.92,177229.0,24.94,24.94,24.91,24.92,177229.0
2020-09-11 14:50:00,24.92,24.93,24.91,24.93,177624.0,24.92,24.93,24.91,24.93,177624.0
2020-09-11 14:55:00,24.92,24.94,24.88,24.88,161971.0,24.92,24.94,24.88,24.88,161971.0
2020-09-11 15:00:00,24.89,24.89,24.86,24.87,176174.0,24.89,24.89,24.86,24.87,176174.0
2020-09-11 15:05:00,24.88,24.89,24.85,24.86,228508.0,24.88,24.89,24.85,24.86,228508.0
2020-09-11 15:10:00,24.86,24.87,24.84,24.86,154779.0,24.86,24.87,24.84,24.86,154779.0
2020-09-11 15:15:00,24.86,24.92,24.86,24.91,227413.0,24.86,24.92,24.86,24.91,227413.0
2020-09-11 15:20:00,24.91,24.95,24.89,24.93,327868.0,24.91,24.95,24.89,24.93,327868.0
2020-09-11 15:25:00,24.93,24.94,24.91,24.93,135070.0,24.93,24.94,24.91,24.93,135070.0
2020-09-11 15:30:00,24.93,24.96,24.92,24.93,477957.0,24.93,24.96,24.92,24.93,477957.0
2020-09-11 15:35:00,24.93,24.93,24.88,24.9,186220.0,24.93,24.93,24.88,24.9,186220.0
2020-09-11 15:40:00,24.9,24.92,24.88,24.9,337890.0,24.9,24.92,24.88,24.9,337890.0
2020-09-11 15:45:00,24.91,24.94,24.89,24.92,284571.0,24.91,24.94,24.89,24.92,284571.0
2020-09-11 15:50:00,24.92,24.93,24.9,24.91,329262.0,24.92,24.93,24.9,24.91,329262.0
2020-09-11 15:55:00,24.91,24.94,24.91,24.92,565159.0,24.91,24.94,24.91,24.92,565159.0
2020-09-14 09:30:00,25.13,25.18,25.13,25.16,695997.0,25.13,25.18,25.13,25.16,695997.0
2020-09-14 09:35:00,25.17,25.21,25.16,25.21,466741.0,25.17,25.21,25.16,25.21,466741.0
2020-09-14 09:40:00,25.2,25.23,25.18,25.21,550457.0,25.2,25.23,25.18,25.21,550457.0
2020-09-14 09:45:00,25.21,25.24,25.2,25.23,349592.0,25.21,25.24,25.2,25.23,349592.0
2020-09-14 09:50:00,25.23,25.3,25.21,25.23,1004719.0,25.23,25.3,25.21,25.23,1004719.0
2020-09-14 09:55:00,25.23,25.31,25.21,25.29,719265.0,25.23,25.31,25.21,25.29,719265.0
2020-09-14 10:00:00,25.29,25.34,25.29,25.32,942328.0,25.29,25.34,25.29,25.32,942328.0
2020-09-14 10:05:00,25.31,25.33,25.27,25.28,1026466.0,25.31,25.33,25.27,25.28,1026466.0
2020-09-14 10:10:00,25.28,25.31,25.26,25.28,701966.0,25.28,25.31,25.26,25.28,701966.0
2020-09-14 10:15:00,25.28,25.3,25.26,25.28,447626.0,25.28,25.3,25.26,25.28,447626.0
2020-09-14 10:20:00,25.28,25.3,25.27,25.29,315972.0,25.28,25.3,25.27,25.29,315972.0
2020-09-14 10:25:00,25.29,25.32,25.27,25.28,590350.0,25.29,25.32,25.27,25.28,590350.0
2020-09-14 10:30:00,25.29,25.29,25.21,25.21,412950.0,25.29,25.29,25.21,25.21,412950.0
2020-09-14 10:35:00,25.22,25.24,25.18,25.19,460259.0,25.22,25.24,25.18,25.19,460259.0
2020-09-14 10:40:00,25.2,25.24,25.17,25.22,169289.0,25.2,25.24,25.17,25.22,169289.0
2020-09-14 10:45:00,25.23,25.24,25.19,25.21,300641.0,25.23,25.24,25.19,25.21,300641.0
2020-09-14 10:50:00,25.21,25.25,25.21,25.23,187692.0,25.21,25.25,25.21,25.23,187692.0
2020-09-14 10:55:00,25.22,25.26,25.21,25.26,156595.0,25.22,25.26,25.21,25.26,156595.0
2020-09-14 11:00:00,25.26,25.38,25.25,25.37,1189919.0,25.26,25.38,25.25,25.37,1189919.0
2020-09-14 11:05:00,25.37,25.42,25.36,25.36,613437.0,25.37,25.42,25.36,25.36,613437.0
2020-09-14 11:10:00,25.37,25.38,25.34,25.37,241251.0,25.37,25.38,25.34,25.37,241251.0
2020-09-14 11:15:00,25.37,25.42,25.37,25.39,836749.0,25.37,25.42,25.37,25.39,836749.0
2020-09-14 11:20:00,25.39,25.41,25.37,25.37,557874.0,25.39,25.41,25.37,25.37,557874.0
2020-09-14 11:25:00,25.37,25.41,25.37,25.39,181832.0,25.37,25.41,25.37,25.39,181832.0
2020-09-14 11:30:00,25.39,25.42,25.38,25.38,410661.0,25.39,25.42,25.38,25.38,410661.0
2020-09-14 11:35:00,25.39,25.4,25.36,25.37,248559.0,25.39,25.4,25.36,25.37,248559.0
2020-09-14 11:40:00,25.37,25.39,25.36,25.38,63470.0,25.37,25.39,25.36,25.38,63470.0
2020-09-14 11:45:00,25.38,25.39,25.28,25.29,437073.0,25.38,25.39,25.28,25.29,437073.0
2020-09-14 11:50:00,25.29,25.33,25.29,25.3,234183.0,25.29,25.33,25.29,25.3,234183.0
2020-09-14 11:55:00,25.29,25.31,25.28,25.3,230641.0,25.29,25.31,25.28,25.3,230641.0
2020-09-14 12:00:00,25.3,25.33,25.29,25.33,95107.0,25.3,25.33,25.29,25.33,95107.0
2020-09-14 12:05:00,25.33,25.33,25.29,25.32,144347.0,25.33,25.33,25.29,25.32,144347.0
2020-09-14 12:10:00,25.32,25.33,25.28,25.29,66356.0,25.32,25.33,25.28,25.29,66356.0
2020-09-14 12:15:00,25.29,25.32,25.28,25.31,100660.0,25.29,25.32,25.28,25.31,100660.0
2020-09-14 12:20:00,25.31,25.32,25.29,25.31,233955.0,25.31,25.32,25.29,25.31,233955.0
2020-09-14 12:25:00,25.3,25.32,25.3,25.31,66472.0,25.3,25.32,25.3,25.31,66472.0
2020-09-14 12:30:00,25.31,25.32,25.25,25.27,229914.0,25.31,25.32,25.25,25.27,229914.0
2020-09-14 12:35:00,25.27,25.29,25.25,25.27,70008.0,25.27,25.29,25.25,25.27,70008.0
2020-09-14 12:40:00,25.26,25.29,25.26,25.28,72468.0,25.26,25.29,25.26,25.28,72468.0
2020-09-14 12:45:00,25.28,25.3,25.27,25.28,71305.0,25.28,25.3,25.27,25.28,71305.0
2020-09-14 12:50:00,25.29,25.29,25.24,25.25,331075.0,25.29,25.29,25.24,25.25,331075.0
2020-09-14 12:55:00,25.25,25.29,25.25,25.29,102640.0,25.25,25.29,25.25,25.29,102640.0
2020-09-14 13:00:00,25.29,25.3,25.28,25.29,120482.0,25.29,25.3,25.28,25.29,120482.0
2020-09-14 13:05:00,25.29,25.29,25.25,25.26,78584.0,25.29,25.29,25.25,25.26,78584.0
2020-09-14 13:10:00,25.26,25.29,25.26,25.28,117933.0,25.26,25.29,25.26,25.28,117933.0
2020-09-14 13:15:00,25.28,25.29,25.23,25.24,126996.0,25.28,25.29,25.23,25.24,126996.0
2020-09-14 13:20:00,25.24,25.25,25.21,25.25,293283.0,25.24,25.25,25.21,25.25,293283.0
2020-09-14 13:25:00,25.25,25.27,25.23,25.27,150278.0,25.25,25.27,25.23,25.27,150278.0
2020-09-14 13:30:00,25.27,25.27,25.24,25.26,150403.0,25.27,25.27,25.24,25.26,150403.0
2020-09-14 13:35:00,25.26,25.28,25.25,25.27,249268.0,25.26,25.28,25.25,25.27,249268.0
2020-09-14 13:40:00,25.27,25.29,25.26,25.29,162642.0,25.27,25.29,25.26,25.29,162642.0
2020-09-14 13:45:00,25.29,25.31,25.28,25.3,235341.0,25.29,25.31,25.28,25.3,235341.0
2020-09-14 13:50:00,25.3,25.32,25.3,25.31,177791.0,25.3,25.32,25.3,25.31,177791.0
2020-09-14 13:55:00,25.31,25.33,25.3,25.32,237212.0,25.31,25.33,25.3,25.32,237212.0
2020-09-14 14:00:00,25.32,25.32,25.29,25.32,311661.0,25.32,25.32,25.29,25.32,311661.0
2020-09-14 14:05:00,25.32,25.35,25.32,25.34,164815.0,25.32,25.35,25.32,25.34,164815.0
2020-09-14 14:10:00,25.35,25.35,25.33,25.35,76292.0,25.35,25.35,25.33,25.35,76292.0
2020-09-14 14:15:00,25.35,25.35,25.33,25.34,197908.0,25.35,25.35,25.33,25.34,197908.0
2020-09-14 14:20:00,25.34,25.36,25.33,25.36,213235.0,25.34,25.36,25.33,25.36,213235.0
2020-09-14 14:25:00,25.35,25.36,25.34,25.35,371805.0,25.35,25.36,25.34,25.35,371805.0
2020-09-14 14:30:00,25.35,25.38,25.34,25.37,171876.0,25.35,25.38,25.34,25.37,171876.0
2020-09-14 14:35:00,25.37,25.37,25.33,25.34,169968.0,25.37,25.37,25.33,25.34,169968.0
2020-09-14 14:40:00,25.33,25.35,25.32,25.32,189785.0,25.33,25.35,25.32,25.32,189785.0
2020-09-14 14:45:00,25.33,25.34,25.32,25.33,83309.0,25.33,25.34,25.32,25.33,83309.0
2020-09-14 14:50:00,25.33,25.35,25.32,25.33,323096.0,25.33,25.35,25.32,25.33,323096.0
2020-09-14 14:55:00,25.32,25.33,25.29,25.3,270319.0,25.32,25.33,25.29,25.3,270319.0
2020-09-14 15:00:00,25.31,25.33,25.3,25.32,208944.0,25.31,25.33,25.3,25.32,208944.0
2020-09-14 15:05:00,25.32,25.34,25.31,25.33,163764.0,25.32,25.34,25.31,25.33,163764.0
2020-09-14 15:10:00,25.33,25.33,25.3,25.33,137345.0,25.33,25.33,25.3,25.33,137345.0
2020-09-14 15:15:00,25.33,25.34,25.31,25.33,186459.0,25.33,25.34,25.31,25.33,186459.0
2020-09-14 15:20:00,25.34,25.34,25.29,25.31,117586.0,25.34,25.34,25.29,25.31,117586.0
2020-09-14 15:25:00,25.31,25.34,25.3,25.33,662847.0,25.31,25.34,25.3,25.33,662847.0
2020-09-14 15:30:00,25.33,25.34,25.32,25.32,427614.0,25.33,25.34,25.32,25.32,427614.0
2020-09-14 15:35:00,25.32,25.34,25.31,25.34,257541.0,25.32,25.34,25.31,25.34,257541.0
2020-09-14 15:40:00,25.34,25.35,25.33,25.35,307667.0,25.34,25.35,25.33,25.35,307667.0
2020-09-14 15:45:00,25.35,25.35,25.33,25.35,228467.0,25.35,25.35,25.33,25.35,228467.0
2020-09-14 15:50:00,25.34,25.35,25.32,25.34,232463.0,25.34,25.35,25.32,25.34,232463.0
2020-09-14 15:55:00,25.33,25.34,25.29,25.3,580141.0,25.33,25.34,25.29,25.3,580141.0
2020-09-15 09:30:00,25.44,25.48,25.38,25.41,761535.0,25.44,25.48,25.38,25.41,761535.0
2020-09-15 09:35:00,25.42,25.46,25.4,25.44,936896.0,25.42,25.46,25.4,25.44,936896.0
2020-09-15 09:40:00,25.44,25.5,25.44,25.48,265841.0,25.44,25.5,25.44,25.48,265841.0
2020-09-15 09:45:00,25.48,25.49,25.3,25.31,1008181.0,25.48,25.49,25.3,25.31,1008181.0
2020-09-15 09:50:00,25.32,25.32,25.19,25.25,2582522.0,25.32,25.32,25.19,25.25,2582522.0
2020-09-15 09:55:00,25.24,25.3,25.15,25.29,1398017.0,25.24,25.3,25.15,25.29,1398017.0
2020-09-15 10:00:00,25.29,25.29,25.19,25.25,867197.0,25.29,25.29,25.19,25.25,867197.0
2020-09-15 10:05:00,25.26,25.26,25.13,25.16,543350.0,25.26,25.26,25.13,25.16,543350.0
2020-09-15 10:10:00,25.16,25.25,25.16,25.23,612577.0,25.16,25.25,25.16,25.23,612577.0
2020-09-15 10:15:00,25.22,25.27,25.2,25.26,809926.0,25.22,25.27,25.2,25.26,809926.0
2020-09-15 10:20:00,25.25,25.27,25.21,25.23,463784.0,25.25,25.27,25.21,25.23,463784.0
2020-09-15 10:25:00,25.24,25.27,25.21,25.27,590120.0,25.24,25.27,25.21,25.27,590120.0
2020-09-15 10:30:00,25.27,25.31,25.22,25.28,205719.0,25.27,25.31,25.22,25.28,205719.0
2020-09-15 10:35:00,25.29,25.33,25.26,25.27,284015.0,25.29,25.33,25.26,25.27,284015.0
2020-09-15 10:40:00,25.27,25.27,25.18,25.2,459441.0,25.27,25.27,25.18,25.2,459441.0
2020-09-15 10:45:00,25.2,25.25,25.17,25.24,333845.0,25.2,25.25,25.17,25.24,333845.0
2020-09-15 10:50:00,25.24,25.31,25.23,25.3,321523.0,25.24,25.31,25.23,25.3,321523.0
2020-09-15 10:55:00,25.3,25.32,25.26,25.3,302101.0,25.3,25.32,25.26,25.3,302101.0
2020-09-15 11:00:00,25.31,25.31,25.26,25.28,257515.0,25.31,25.31,25.26,25.28,257515.0
2020-09-15 11:05:00,25.27,25.3,25.26,25.29,143606.0,25.27,25.3,25.26,25.29,143606.0
2020-09-15 11:10:00,25.3,25.31,25.27,25.28,245474.0,25.3,25.31,25.27,25.28,245474.0
2020-09-15 11:15:00,25.29,25.31,25.28,25.29,132187.0,25.29,25.31,25.28,25.29,132187.0
2020-09-15 11:20:00,25.29,25.29,25.25,25.26,188139.0,25.29,25.29,25.25,25.26,188139.0
2020-09-15 11:25:00,25.25,25.27,25.23,25.26,240639.0,25.25,25.27,25.23,25.26,240639.0
2020-09-15 11:30:00,25.25,25.28,25.23,25.28,114517.0,25.25,25.28,25.23,25.28,114517.0
2020-09-15 11:35:00,25.28,25.29,25.26,25.28,77154.0,25.28,25.29,25.26,25.28,77154.0
2020-09-15 11:40:00,25.28,25.3,25.27,25.27,137738.0,25.28,25.3,25.27,25.27,137738.0
2020-09-15 11:45:00,25.27,25.28,25.23,25.26,440811.0,25.27,25.28,25.23,25.26,440811.0
2020-09-15 11:50:00,25.26,25.26,25.24,25.24,146544.0,25.26,25.26,25.24,25.24,146544.0
2020-09-15 11:55:00,25.24,25.25,25.21,25.22,348284.0,25.24,25.25,25.21,25.22,348284.0
2020-09-15 12:00:00,25.22,25.3,25.2,25.29,211182.0,25.22,25.3,25.2,25.29,211182.0
2020-09-15 12:05:00,25.28,25.3,25.25,25.26,121662.0,25.28,25.3,25.25,25.26,121662.0
2020-09-15 12:10:00,25.26,25.29,25.25,25.29,50899.0,25.26,25.29,25.25,25.29,50899.0
2020-09-15 12:15:00,25.29,25.31,25.28,25.31,126292.0,25.29,25.31,25.28,25.31,126292.0
2020-09-15 12:20:00,25.31,25.32,25.29,25.3,158658.0,25.31,25.32,25.29,25.3,158658.0
2020-09-15 12:25:00,25.31,25.33,25.29,25.32,96925.0,25.31,25.33,25.29,25.32,96925.0
2020-09-15 12:30:00,25.32,25.34,25.31,25.33,83746.0,25.32,25.34,25.31,25.33,83746.0
2020-09-15 12:35:00,25.34,25.35,25.32,25.34,87145.0,25.34,25.35,25.32,25.34,87145.0
2020-09-15 12:40:00,25.35,25.37,25.34,25.35,124672.0,25.35,25.37,25.34,25.35,124672.0
2020-09-15 12:45:00,25.35,25.38,25.35,25.37,129604.0,25.35,25.38,25.35,25.37,129604.0
2020-09-15 12:50:00,25.37,25.37,25.34,25.36,103602.0,25.37,25.37,25.34,25.36,103602.0
2020-09-15 12:55:00,25.35,25.37,25.35,25.36,20664.0,25.35,25.37,25.35,25.36,20664.0
2020-09-15 13:00:00,25.36,25.38,25.35,25.35,112531.0,25.36,25.38,25.35,25.35,112531.0
2020-09-15 13:05:00,25.36,25.38,25.34,25.37,68738.0,25.36,25.38,25.34,25.37,68738.0
2020-09-15 13:10:00,25.37,25.39,25.36,25.37,272072.0,25.37,25.39,25.36,25.37,272072.0
2020-09-15 13:15:00,25.37,25.39,25.36,25.39,81090.0,25.37,25.39,25.36,25.39,81090.0
2020-09-15 13:20:00,25.38,25.42,25.36,25.38,322214.0,25.38,25.42,25.36,25.38,322214.0
2020-09-15 13:25:00,25.37,25.39,25.36,25.37,100488.0,25.37,25.39,25.36,25.37,100488.0
2020-09-15 13:30:00,25.36,25.38,25.33,25.36,133338.0,25.36,25.38,25.33,25.36,133338.0
2020-09-15 13:35:00,25.36,25.37,25.34,25.35,77393.0,25.36,25.37,25.34,25.35,77393.0
2020-09-15 13:40:00,25.35,25.35,25.33,25.34,99891.0,25.35,25.35,25.33,25.34,99891.0
2020-09-15 13:45:00,25.34,25.35,25.32,25.34,79241.0,25.34,25.35,25.32,25.34,79241.0
2020-09-15 13:50:00,25.34,25.36,25.33,25.34,115978.0,25.34,25.36,25.33,25.34,115978.0
2020-09-15 13:55:00,25.34,25.35,25.32,25.33,234278.0,25.34,25.35,25.32,25.33,234278.0
2020-09-15 14:00:00,25.33,25.34,25.29,25.29,281221.0,25.33,25.34,25.29,25.29,281221.0
2020-09-15 14:05:00,25.3,25.31,25.27,25.28,230184.0,25.3,25.31,25.27,25.28,230184.0
2020-09-15 14:10:00,25.29,25.31,25.28,25.3,179836.0,25.29,25.31,25.28,25.3,179836.0
2020-09-15 14:15:00,25.3,25.32,25.28,25.32,175966.0,25.3,25.32,25.28,25.32,175966.0
2020-09-15 14:20:00,25.32,25.34,25.31,25.32,160703.0,25.32,25.34,25.31,25.32,160703.0
2020-09-15 14:25:00,25.31,25.33,25.3,25.33,61715.0,25.31,25.33,25.3,25.33,61715.0
2020-09-15 14:30:00,25.32,25.33,25.28,25.29,146313.0,25.32,25.33,25.28,25.29,146313.0
2020-09-15 14:35:00,25.29,25.34,25.29,25.34,57741.0,25.29,25.34,25.29,25.34,57741.0
2020-09-15 14:40:00,25.34,25.36,25.33,25.36,62180.0,25.34,25.36,25.33,25.36,62180.0
2020-09-15 14:45:00,25.35,25.36,25.34,25.36,102921.0,25.35,25.36,25.34,25.36,102921.0
2020-09-15 14:50:00,25.36,25.37,25.34,25.36,71207.0,25.36,25.37,25.34,25.36,71207.0
2020-09-15 14:55:00,25.35,25.37,25.33,25.37,108395.0,25.35,25.37,25.33,25.37,108395.0
2020-09-15 15:00:00,25.36,25.36,25.32,25.33,172198.0,25.36,25.36,25.32,25.33,172198.0
2020-09-15 15:05:00,25.33,25.33,25.28,25.3,196168.0,25.33,25.33,25.28,25.3,196168.0
2020-09-15 15:10:00,25.3,25.31,25.28,25.29,131995.0,25.3,25.31,25.28,25.29,131995.0
2020-09-15 15:15:00,25.29,25.3,25.27,25.28,179691.0,25.29,25.3,25.27,25.28,179691.0
2020-09-15 15:20:00,25.28,25.28,25.24,25.24,358610.0,25.28,25.28,25.24,25.24,358610.0
2020-09-15 15:25:00,25.25,25.27,25.24,25.27,130329.0,25.25,25.27,25.24,25.27,130329.0
2020-09-15 15:30:00,25.26,25.27,25.22,25.22,410395.0,25.26,25.27,25.22,25.22,410395.0
2020-09-15 15:35:00,25.22,25.23,25.19,25.2,537220.0,25.22,25.23,25.19,25.2,537220.0
2020-09-15 15:40:00,25.2,25.21,25.18,25.19,334537.0,25.2,25.21,25.18,25.19,334537.0
2020-09-15 15:45:00,25.19,25.21,25.18,25.21,332042.0,25.19,25.21,25.18,25.21,332042.0
2020-09-15 15:50:00,25.21,25.24,25.2,25.24,295062.0,25.21,25.24,25.2,25.24,295062.0
2020-09-15 15:55:00,25.24,25.25,25.22,25.24,444194.0,25.24,25.25,25.22,25.24,444194.0
2020-09-16 09:30:00,25.46,25.46,25.39,25.4,639881.0,25.46,25.46,25.39,25.4,639881.0
2020-09-16 09:35:00,25.39,25.42,25.35,25.41,491640.0,25.39,25.42,25.35,25.41,491640.0
2020-09-16 09:40:00,25.42,25.44,25.35,25.36,577106.0,25.42,25.44,25.35,25.36,577106.0
2020-09-16 09:45:00,25.35,25.4,25.35,25.39,337785.0,25.35,25.4,25.35,25.39,337785.0
2020-09-16 09:50:00,25.38,25.4,25.34,25.36,411342.0,25.38,25.4,25.34,25.36,411342.0
2020-09-16 09:55:00,25.36,25.37,25.3,25.35,430075.0,25.36,25.37,25.3,25.35,430075.0
2020-09-16 10:00:00,25.34,25.38,25.28,25.38,410807.0,25.34,25.38,25.28,25.38,410807.0
2020-09-16 10:05:00,25.38,25.41,25.35,25.41,482513.0,25.38,25.41,25.35,25.41,482513.0
2020-09-16 10:10:00,25.41,25.41,25.37,25.39,324415.0,25.41,25.41,25.37,25.39,324415.0
2020-09-16 10:15:00,25.39,25.4,25.27,25.29,691412.0,25.39,25.4,25.27,25.29,691412.0
2020-09-16 10:20:00,25.28,25.3,25.23,25.28,399577.0,25.28,25.3,25.23,25.28,399577.0
2020-09-16 10:25:00,25.29,25.29,25.24,25.27,495948.0,25.29,25.29,25.24,25.27,495948.0
2020-09-16 10:30:00,25.28,25.31,25.26,25.3,430871.0,25.28,25.31,25.26,25.3,430871.0
2020-09-16 10:35:00,25.3,25.36,25.28,25.33,330371.0,25.3,25.36,25.28,25.33,330371.0
2020-09-16 10:40:00,25.33,25.37,25.33,25.35,314582.0,25.33,25.37,25.33,25.35,314582.0
2020-09-16 10:45:00,25.35,25.37,25.33,25.35,102738.0,25.35,25.37,25.33,25.35,102738.0
2020-09-16 10:50:00,25.35,25.39,25.35,25.38,80373.0,25.35,25.39,25.35,25.38,80373.0
2020-09-16 10:55:00,25.38,25.4,25.37,25.39,228130.0,25.38,25.4,25.37,25.39,228130.0
2020-09-16 11:00:00,25.39,25.46,25.38,25.46,1129057.0,25.39,25.46,25.38,25.46,1129057.0
2020-09-16 11:05:00,25.46,25.48,25.44,25.45,270445.0,25.46,25.48,25.44,25.45,270445.0
2020-09-16 11:10:00,25.46,25.47,25.43,25.47,179977.0,25.46,25.47,25.43,25.47,179977.0
2020-09-16 11:15:00,25.46,25.49,25.45,25.46,222078.0,25.46,25.49,25.45,25.46,222078.0
2020-09-16 11:20:00,25.45,25.47,25.43,25.45,255346.0,25.45,25.47,25.43,25.45,255346.0
2020-09-16 11:25:00,25.44,25.51,25.44,25.48,496084.0,25.44,25.51,25.44,25.48,496084.0
2020-09-16 11:30:00,25.47,25.52,25.45,25.49,230233.0,25.47,25.52,25.45,25.49,230233.0
2020-09-16 11:35:00,25.49,25.5,25.46,25.47,334357.0,25.49,25.5,25.46,25.47,334357.0
2020-09-16 11:40:00,25.48,25.48,25.45,25.46,162321.0,25.48,25.48,25.45,25.46,162321.0
2020-09-16 11:45:00,25.46,25.48,25.46,25.47,56462.0,25.46,25.48,25.46,25.47,56462.0
2020-09-16 11:50:00,25.47,25.48,25.44,25.45,141077.0,25.47,25.48,25.44,25.45,141077.0
2020-09-16 11:55:00,25.45,25.46,25.43,25.45,180021.0,25.45,25.46,25.43,25.45,180021.0
2020-09-16 12:00:00,25.45,25.47,25.44,25.45,220588.0,25.45,25.47,25.44,25.45,220588.0
2020-09-16 12:05:00,25.45,25.46,25.42,25.45,197626.0,25.45,25.46,25.42,25.45,197626.0
2020-09-16 12:10:00,25.45,25.46,25.43,25.43,98693.0,25.45,25.46,25.43,25.43,98693.0
2020-09-16 12:15:00,25.44,25.46,25.43,25.46,122057.0,25.44,25.46,25.43,25.46,122057.0
2020-09-16 12:20:00,25.46,25.48,25.45,25.47,111229.0,25.46,25.48,25.45,25.47,111229.0
2020-09-16 12:25:00,25.47,25.48,25.44,25.47,128184.0,25.47,25.48,25.44,25.47,128184.0
2020-09-16 12:30:00,25.47,25.49,25.46,25.46,130891.0,25.47,25.49,25.46,25.46,130891.0
2020-09-16 12:35:00,25.47,25.48,25.46,25.47,139426.0,25.47,25.48,25.46,25.47,139426.0
2020-09-16 12:40:00,25.47,25.47,25.44,25.46,101099.0,25.47,25.47,25.44,25.46,101099.0
2020-09-16 12:45:00,25.45,25.47,25.38,25.39,676225.0,25.45,25.47,25.38,25.39,676225.0
2020-09-16 12:50:00,25.38,25.39,25.35,25.37,305950.0,25.38,25.39,25.35,25.37,305950.0
2020-09-16 12:55:00,25.38,25.41,25.37,25.4,103843.0,25.38,25.41,25.37,25.4,103843.0
2020-09-16 13:00:00,25.39,25.41,25.38,25.39,85545.0,25.39,25.41,25.38,25.39,85545.0
2020-09-16 13:05:00,25.4,25.41,25.36,25.39,199109.0,25.4,25.41,25.36,25.39,199109.0
2020-09-16 13:10:00,25.38,25.41,25.37,25.4,220578.0,25.38,25.41,25.37,25.4,220578.0
2020-09-16 13:15:00,25.4,25.4,25.35,25.36,353365.0,25.4,25.4,25.35,25.36,353365.0
2020-09-16 13:20:00,25.36,25.38,25.35,25.37,126499.0,25.36,25.38,25.35,25.37,126499.0
2020-09-16 13:25:00,25.36,25.37,25.32,25.34,299080.0,25.36,25.37,25.32,25.34,299080.0
2020-09-16 13:30:00,25.34,25.36,25.31,25.34,754403.0,25.34,25.36,25.31,25.34,754403.0
2020-09-16 13:35:00,25.33,25.34,25.3,25.33,248812.0,25.33,25.34,25.3,25.33,248812.0
2020-09-16 13:40:00,25.34,25.34,25.31,25.32,75768.0,25.34,25.34,25.31,25.32,75768.0
2020-09-16 13:45:00,25.33,25.36,25.32,25.35,189445.0,25.33,25.36,25.32,25.35,189445.0
2020-09-16 13:50:00,25.35,25.37,25.34,25.37,97664.0,25.35,25.37,25.34,25.37,97664.0
2020-09-16 13:55:00,25.36,25.44,25.35,25.41,447334.0,25.36,25.44,25.35,25.41,447334.0
2020-09-16 14:00:00,25.4,25.54,25.31,25.4,1409315.0,25.4,25.54,25.31,25.4,1409315.0
2020-09-16 14:05:00,25.4,25.42,25.3,25.32,749558.0,25.4,25.42,25.3,25.32,749558.0
2020-09-16 14:10:00,25.33,25.43,25.24,25.39,937525.0,25.33,25.43,25.24,25.39,937525.0
2020-09-16 14:15:00,25.4,25.45,25.38,25.43,341113.0,25.4,25.45,25.38,25.43,341113.0
2020-09-16 14:20:00,25.43,25.47,25.42,25.43,265412.0,25.43,25.47,25.42,25.43,265412.0
2020-09-16 14:25:00,25.43,25.45,25.41,25.43,152099.0,25.43,25.45,25.41,25.43,152099.0
2020-09-16 14:30:00,25.43,25.45,25.33,25.4,852989.0,25.43,25.45,25.33,25.4,852989.0
2020-09-16 14:35:00,25.39,25.48,25.35,25.48,629122.0,25.39,25.48,25.35,25.48,629122.0
2020-09-16 14:40:00,25.48,25.51,25.34,25.35,999678.0,25.48,25.51,25.34,25.35,999678.0
2020-09-16 14:45:00,25.36,25.37,25.28,25.33,680450.0,25.36,25.37,25.28,25.33,680450.0
2020-09-16 14:50:00,25.32,25.33,25.0,25.08,3342426.0,25.32,25.33,25.0,25.08,3342426.0
2020-09-16 14:55:00,25.09,25.25,25.07,25.25,1160621.0,25.09,25.25,25.07,25.25,1160621.0
2020-09-16 15:00:00,25.25,25.33,25.24,25.31,1210739.0,25.25,25.33,25.24,25.31,1210739.0
2020-09-16 15:05:00,25.32,25.32,25.23,25.24,390895.0,25.32,25.32,25.23,25.24,390895.0
2020-09-16 15:10:00,25.24,25.28,25.14,25.21,657744.0,25.24,25.28,25.14,25.21,657744.0
2020-09-16 15:15:00,25.21,25.24,25.15,25.24,359476.0,25.21,25.24,25.15,25.24,359476.0
2020-09-16 15:20:00,25.24,25.27,25.2,25.21,459326.0,25.24,25.27,25.2,25.21,459326.0
2020-09-16 15:25:00,25.21,25.23,25.19,25.2,622777.0,25.21,25.23,25.19,25.2,622777.0
2020-09-16 15:30:00,25.19,25.19,25.11,25.15,565359.0,25.19,25.19,25.11,25.15,565359.0
2020-09-16 15:35:00,25.15,25.22,25.13,25.14,298937.0,25.15,25.22,25.13,25.14,298937.0
2020-09-16 15:40:00,25.14,25.23,25.11,25.2,377776.0,25.14,25.23,25.11,25.2,377776.0
2020-09-16 15:45:00,25.2,25.28,25.2,25.25,373407.0,25.2,25.28,25.2,25.25,373407.0
2020-09-16 15:50:00,25.25,25.27,25.21,25.23,550125.0,25.25,25.27,25.21,25.23,550125.0
2020-09-16 15:55:00,25.24,25.25,25.18,25.22,1233625.0,25.24,25.25,25.18,25.22,1233625.0
2020-09-17 09:30:00,24.65,24.68,24.58,24.66,1218616.0,24.65,24.68,24.58,24.66,1218616.0
2020-09-17 09:35:00,24.65,24.68,24.59,24.62,696251.0,24.65,24.68,24.59,24.62,696251.0
2020-09-17 09:40:00,24.61,24.62,24.51,24.59,800106.0,24.61,24.62,24.51,24.59,800106.0
2020-09-17 09:45:00,24.58,24.65,24.57,24.6,464198.0,24.58,24.65,24.57,24.6,464198.0
2020-09-17 09:50:00,24.61,24.73,24.6,24.72,814050.0,24.61,24.73,24.6,24.72,814050.0
2020-09-17 09:55:00,24.72,24.76,24.69,24.7,376372.0,24.72,24.76,24.69,24.7,376372.0
2020-09-17 10:00:00,24.71,24.76,24.69,24.75,460837.0,24.71,24.76,24.69,24.75,460837.0
2020-09-17 10:05:00,24.74,24.94,24.74,24.89,1154971.0,24.74,24.94,24.74,24.89,1154971.0
2020-09-17 10:10:00,24.9,24.96,24.87,24.89,363907.0,24.9,24.96,24.87,24.89,363907.0
2020-09-17 10:15:00,24.89,24.93,24.84,24.91,434178.0,24.89,24.93,24.84,24.91,434178.0
2020-09-17 10:20:00,24.92,25.1,24.91,25.0,1418451.0,24.92,25.1,24.91,25.0,1418451.0
2020-09-17 10:25:00,25.0,25.05,24.97,25.0,399451.0,25.0,25.05,24.97,25.0,399451.0
2020-09-17 10:30:00,25.01,25.11,24.98,25.08,659912.0,25.01,25.11,24.98,25.08,659912.0
2020-09-17 10:35:00,25.08,25.09,25.02,25.06,245362.0,25.08,25.09,25.02,25.06,245362.0
2020-09-17 10:40:00,25.05,25.13,25.02,25.1,817350.0,25.05,25.13,25.02,25.1,817350.0
2020-09-17 10:45:00,25.1,25.13,25.04,25.06,508796.0,25.1,25.13,25.04,25.06,508796.0
2020-09-17 10:50:00,25.06,25.09,25.01,25.04,364724.0,25.06,25.09,25.01,25.04,364724.0
2020-09-17 10:55:00,25.04,25.04,24.97,25.01,350563.0,25.04,25.04,24.97,25.01,350563.0
2020-09-17 11:00:00,25.02,25.15,25.01,25.15,482757.0,25.02,25.15,25.01,25.15,482757.0
2020-09-17 11:05:00,25.15,25.19,25.11,25.13,456093.0,25.15,25.19,25.11,25.13,456093.0
2020-09-17 11:10:00,25.13,25.15,25.09,25.13,284177.0,25.13,25.15,25.09,25.13,284177.0
2020-09-17 11:15:00,25.14,25.18,25.09,25.11,360626.0,25.14,25.18,25.09,25.11,360626.0
2020-09-17 11:20:00,25.11,25.13,25.09,25.11,117324.0,25.11,25.13,25.09,25.11,117324.0
2020-09-17 11:25:00,25.11,25.14,25.08,25.12,429126.0,25.11,25.14,25.08,25.12,429126.0
2020-09-17 11:30:00,25.12,25.16,25.09,25.11,216594.0,25.12,25.16,25.09,25.11,216594.0
2020-09-17 11:35:00,25.11,25.12,25.05,25.06,292006.0,25.11,25.12,25.05,25.06,292006.0
2020-09-17 11:40:00,25.07,25.08,25.03,25.05,270101.0,25.07,25.08,25.03,25.05,270101.0
2020-09-17 11:45:00,25.05,25.07,25.04,25.06,92752.0,25.05,25.07,25.04,25.06,92752.0
2020-09-17 11:50:00,25.05,25.07,25.03,25.05,159063.0,25.05,25.07,25.03,25.05,159063.0
2020-09-17 11:55:00,25.05,25.05,25.01,25.01,200375.0,25.05,25.05,25.01,25.01,200375.0
2020-09-17 12:00:00,25.01,25.07,25.01,25.05,336643.0,25.01,25.07,25.01,25.05,336643.0
2020-09-17 12:05:00,25.05,25.07,25.01,25.02,329804.0,25.05,25.07,25.01,25.02,329804.0
2020-09-17 12:10:00,25.02,25.04,24.95,24.97,336135.0,25.02,25.04,24.95,24.97,336135.0
2020-09-17 12:15:00,24.97,25.01,24.95,24.97,210788.0,24.97,25.01,24.95,24.97,210788.0
2020-09-17 12:20:00,24.96,25.0,24.94,24.96,180596.0,24.96,25.0,24.94,24.96,180596.0
2020-09-17 12:25:00,24.96,25.01,24.95,25.01,140824.0,24.96,25.01,24.95,25.01,140824.0
2020-09-17 12:30:00,25.0,25.03,24.98,25.01,228182.0,25.0,25.03,24.98,25.01,228182.0
2020-09-17 12:35:00,25.02,25.06,25.0,25.05,470611.0,25.02,25.06,25.0,25.05,470611.0
2020-09-17 12:40:00,25.04,25.06,25.01,25.03,204726.0,25.04,25.06,25.01,25.03,204726.0
2020-09-17 12:45:00,25.03,25.04,24.97,25.01,207509.0,25.03,25.04,24.97,25.01,207509.0
2020-09-17 12:50:00,25.01,25.04,24.99,25.04,80975.0,25.01,25.04,24.99,25.04,80975.0
2020-09-17 12:55:00,25.03,25.06,25.03,25.06,77570.0,25.03,25.06,25.03,25.06,77570.0
2020-09-17 13:00:00,25.06,25.09,25.05,25.08,112739.0,25.06,25.09,25.05,25.08,112739.0
2020-09-17 13:05:00,25.08,25.1,25.07,25.08,174616.0,25.08,25.1,25.07,25.08,174616.0
2020-09-17 13:10:00,25.08,25.09,25.06,25.08,48975.0,25.08,25.09,25.06,25.08,48975.0
2020-09-17 13:15:00,25.08,25.1,25.05,25.06,73625.0,25.08,25.1,25.05,25.06,73625.0
2020-09-17 13:20:00,25.06,25.07,25.03,25.03,124374.0,25.06,25.07,25.03,25.03,124374.0
2020-09-17 13:25:00,25.03,25.05,25.02,25.05,201848.0,25.03,25.05,25.02,25.05,201848.0
2020-09-17 13:30:00,25.05,25.07,25.04,25.05,82495.0,25.05,25.07,25.04,25.05,82495.0
2020-09-17 13:35:00,25.05,25.07,25.04,25.07,125688.0,25.05,25.07,25.04,25.07,125688.0
2020-09-17 13:40:00,25.06,25.08,25.05,25.07,59789.0,25.06,25.08,25.05,25.07,59789.0
2020-09-17 13:45:00,25.08,25.11,25.08,25.11,83539.0,25.08,25.11,25.08,25.11,83539.0
2020-09-17 13:50:00,25.11,25.11,25.08,25.1,107531.0,25.11,25.11,25.08,25.1,107531.0
2020-09-17 13:55:00,25.1,25.11,25.08,25.09,103614.0,25.1,25.11,25.08,25.09,103614.0
2020-09-17 14:00:00,25.09,25.11,25.08,25.11,61531.0,25.09,25.11,25.08,25.11,61531.0
2020-09-17 14:05:00,25.1,25.12,25.09,25.11,221482.0,25.1,25.12,25.09,25.11,221482.0
2020-09-17 14:10:00,25.11,25.15,25.11,25.15,158755.0,25.11,25.15,25.11,25.15,158755.0
2020-09-17 14:15:00,25.15,25.16,25.13,25.14,71146.0,25.15,25.16,25.13,25.14,71146.0
2020-09-17 14:20:00,25.14,25.15,25.11,25.12,167550.0,25.14,25.15,25.11,25.12,167550.0
2020-09-17 14:25:00,25.12,25.13,25.09,25.1,174002.0,25.12,25.13,25.09,25.1,174002.0
2020-09-17 14:30:00,25.09,25.1,25.05,25.09,295629.0,25.09,25.1,25.05,25.09,295629.0
2020-09-17 14:35:00,25.08,25.08,25.04,25.04,122744.0,25.08,25.08,25.04,25.04,122744.0
2020-09-17 14:40:00,25.05,25.08,25.03,25.07,245368.0,25.05,25.08,25.03,25.07,245368.0
2020-09-17 14:45:00,25.07,25.08,25.05,25.06,91980.0,25.07,25.08,25.05,25.06,91980.0
2020-09-17 14:50:00,25.07,25.07,25.04,25.05,89869.0,25.07,25.07,25.04,25.05,89869.0
2020-09-17 14:55:00,25.05,25.08,25.05,25.07,97991.0,25.05,25.08,25.05,25.07,97991.0
2020-09-17 15:00:00,25.07,25.07,25.0,25.01,169034.0,25.07,25.07,25.0,25.01,169034.0
2020-09-17 15:05:00,25.01,25.03,25.0,25.02,140886.0,25.01,25.03,25.0,25.02,140886.0
2020-09-17 15:10:00,25.03,25.06,25.02,25.06,486781.0,25.03,25.06,25.02,25.06,486781.0
2020-09-17 15:15:00,25.06,25.07,25.04,25.06,165296.0,25.06,25.07,25.04,25.06,165296.0
2020-09-17 15:20:00,25.06,25.09,25.06,25.07,292726.0,25.06,25.09,25.06,25.07,292726.0
2020-09-17 15:25:00,25.07,25.08,25.05,25.07,168387.0,25.07,25.08,25.05,25.07,168387.0
2020-09-17 15:30:00,25.07,25.12,25.06,25.12,255593.0,25.07,25.12,25.06,25.12,255593.0
2020-09-17 15:35:00,25.11,25.2,25.11,25.17,527291.0,25.11,25.2,25.11,25.17,527291.0
2020-09-17 15:40:00,25.18,25.19,25.15,25.15,206332.0,25.18,25.19,25.15,25.15,206332.0
2020-09-17 15:45:00,25.15,25.2,25.14,25.2,290183.0,25.15,25.2,25.14,25.2,290183.0
2020-09-17 15:50:00,25.2,25.21,25.18,25.19,207022.0,25.2,25.21,25.18,25.19,207022.0
2020-09-17 15:55:00,25.19,25.24,25.19,25.21,781567.0,25.19,25.24,25.19,25.21,781567.0
2020-09-18 09:30:00,24.98,25.04,24.94,25.03,566330.0,24.98,25.04,24.94,25.03,566330.0
2020-09-18 09:35:00,25.03,25.04,24.95,25.0,387209.0,25.03,25.04,24.95,25.0,387209.0
2020-09-18 09:40:00,25.0,25.05,24.96,24.99,299710.0,25.0,25.05,24.96,24.99,299710.0
2020-09-18 09:45:00,24.99,24.99,24.94,24.96,216417.0,24.99,24.99,24.94,24.96,216417.0
2020-09-18 09:50:00,24.96,24.96,24.92,24.93,181017.0,24.96,24.96,24.92,24.93,181017.0
2020-09-18 09:55:00,24.93,24.98,24.92,24.98,178686.0,24.93,24.98,24.92,24.98,178686.0
2020-09-18 10:00:00,24.98,25.05,24.96,25.03,447275.0,24.98,25.05,24.96,25.03,447275.0
2020-09-18 10:05:00,25.03,25.07,25.02,25.04,388428.0,25.03,25.07,25.02,25.04,388428.0
2020-09-18 10:10:00,25.05,25.06,25.02,25.04,356463.0,25.05,25.06,25.02,25.04,356463.0
2020-09-18 10:15:00,25.03,25.12,25.02,25.09,530409.0,25.03,25.12,25.02,25.09,530409.0
2020-09-18 10:20:00,25.09,25.11,25.06,25.07,401303.0,25.09,25.11,25.06,25.07,401303.0
2020-09-18 10:25:00,25.06,25.08,25.01,25.07,377924.0,25.06,25.08,25.01,25.07,377924.0
2020-09-18 10:30:00,25.07,25.07,25.02,25.03,357224.0,25.07,25.07,25.02,25.03,357224.0
2020-09-18 10:35:00,25.03,25.09,25.02,25.07,484422.0,25.03,25.09,25.02,25.07,484422.0
2020-09-18 10:40:00,25.07,25.13,25.06,25.13,853555.0,25.07,25.13,25.06,25.13,853555.0
2020-09-18 10:45:00,25.12,25.13,25.07,25.11,619034.0,25.12,25.13,25.07,25.11,619034.0
2020-09-18 10:50:00,25.11,25.12,25.05,25.05,348589.0,25.11,25.12,25.05,25.05,348589.0
2020-09-18 10:55:00,25.06,25.1,25.06,25.09,234156.0,25.06,25.1,25.06,25.09,234156.0
2020-09-18 11:00:00,25.09,25.1,25.03,25.04,365321.0,25.09,25.1,25.03,25.04,365321.0
2020-09-18 11:05:00,25.05,25.1,25.04,25.1,489429.0,25.05,25.1,25.04,25.1,489429.0
2020-09-18 11:10:00,25.1,25.16,25.09,25.14,433767.0,25.1,25.16,25.09,25.14,433767.0
2020-09-18 11:15:00,25.15,25.16,25.09,25.09,269486.0,25.15,25.16,25.09,25.09,269486.0
2020-09-18 11:20:00,25.09,25.14,25.09,25.12,165115.0,25.09,25.14,25.09,25.12,165115.0
2020-09-18 11:25:00,25.12,25.15,25.1,25.12,139590.0,25.12,25.15,25.1,25.12,139590.0
2020-09-18 11:30:00,25.12,25.12,25.07,25.07,166576.0,25.12,25.12,25.07,25.07,166576.0
2020-09-18 11:35:00,25.06,25.07,25.03,25.04,180542.0,25.06,25.07,25.03,25.04,180542.0
2020-09-18 11:40:00,25.04,25.05,25.0,25.0,236432.0,25.04,25.05,25.0,25.0,236432.0
2020-09-18 11:45:00,25.0,25.06,24.99,25.05,174050.0,25.0,25.06,24.99,25.05,174050.0
2020-09-18 11:50:00,25.05,25.06,25.04,25.05,82988.0,25.05,25.06,25.04,25.05,82988.0
2020-09-18 11:55:00,25.05,25.08,25.04,25.06,193080.0,25.05,25.08,25.04,25.06,193080.0
2020-09-18 12:00:00,25.07,25.09,25.06,25.07,172431.0,25.07,25.09,25.06,25.07,172431.0
2020-09-18 12:05:00,25.07,25.12,25.07,25.11,111769.0,25.07,25.12,25.07,25.11,111769.0
2020-09-18 12:10:00,25.11,25.12,25.09,25.1,98948.0,25.11,25.12,25.09,25.1,98948.0
2020-09-18 12:15:00,25.1,25.11,25.07,25.08,151333.0,25.1,25.11,25.07,25.08,151333.0
2020-09-18 12:20:00,25.08,25.12,25.07,25.11,104103.0,25.08,25.12,25.07,25.11,104103.0
2020-09-18 12:25:00,25.1,25.25,25.1,25.24,457078.0,25.1,25.25,25.1,25.24,457078.0
2020-09-18 12:30:00,25.24,25.25,25.19,25.22,368424.0,25.24,25.25,25.19,25.22,368424.0
2020-09-18 12:35:00,25.23,25.26,25.21,25.22,194585.0,25.23,25.26,25.21,25.22,194585.0
2020-09-18 12:40:00,25.21,25.22,25.17,25.19,252317.0,25.21,25.22,25.17,25.19,252317.0
2020-09-18 12:45:00,25.19,25.22,25.15,25.17,178971.0,25.19,25.22,25.15,25.17,178971.0
2020-09-18 12:50:00,25.17,25.19,25.14,25.17,111193.0,25.17,25.19,25.14,25.17,111193.0
2020-09-18 12:55:00,25.17,25.18,25.15,25.16,100423.0,25.17,25.18,25.15,25.16,100423.0
2020-09-18 13:00:00,25.17,25.19,25.15,25.17,204024.0,25.17,25.19,25.15,25.17,204024.0
2020-09-18 13:05:00,25.17,25.19,25.16,25.16,122764.0,25.17,25.19,25.16,25.16,122764.0
2020-09-18 13:10:00,25.17,25.19,25.15,25.16,130865.0,25.17,25.19,25.15,25.16,130865.0
2020-09-18 13:15:00,25.15,25.15,25.09,25.1,225775.0,25.15,25.15,25.09,25.1,225775.0
2020-09-18 13:20:00,25.11,25.11,25.05,25.07,260542.0,25.11,25.11,25.05,25.07,260542.0
2020-09-18 13:25:00,25.07,25.08,24.98,24.99,507474.0,25.07,25.08,24.98,24.99,507474.0
2020-09-18 13:30:00,24.99,25.01,24.94,24.98,349481.0,24.99,25.01,24.94,24.98,349481.0
2020-09-18 13:35:00,24.99,25.0,24.95,25.0,317811.0,24.99,25.0,24.95,25.0,317811.0
2020-09-18 13:40:00,24.99,25.02,24.97,25.01,126869.0,24.99,25.02,24.97,25.01,126869.0
2020-09-18 13:45:00,25.01,25.05,25.0,25.04,173574.0,25.01,25.05,25.0,25.04,173574.0
2020-09-18 13:50:00,25.04,25.08,25.03,25.07,141072.0,25.04,25.08,25.03,25.07,141072.0
2020-09-18 13:55:00,25.08,25.08,25.04,25.06,203332.0,25.08,25.08,25.04,25.06,203332.0
2020-09-18 14:00:00,25.05,25.06,25.0,25.02,213610.0,25.05,25.06,25.0,25.02,213610.0
2020-09-18 14:05:00,25.02,25.04,25.01,25.03,168280.0,25.02,25.04,25.01,25.03,168280.0
2020-09-18 14:10:00,25.03,25.05,25.02,25.04,131941.0,25.03,25.05,25.02,25.04,131941.0
2020-09-18 14:15:00,25.04,25.05,25.01,25.02,163197.0,25.04,25.05,25.01,25.02,163197.0
2020-09-18 14:20:00,25.02,25.07,25.02,25.07,98764.0,25.02,25.07,25.02,25.07,98764.0
2020-09-18 14:25:00,25.07,25.08,25.04,25.05,101752.0,25.07,25.08,25.04,25.05,101752.0
2020-09-18 14:30:00,25.05,25.06,25.04,25.06,121044.0,25.05,25.06,25.04,25.06,121044.0
2020-09-18 14:35:00,25.05,25.06,25.02,25.03,197660.0,25.05,25.06,25.02,25.03,197660.0
2020-09-18 14:40:00,25.04,25.05,25.02,25.03,87831.0,25.04,25.05,25.02,25.03,87831.0
2020-09-18 14:45:00,25.03,25.04,25.01,25.04,245487.0,25.03,25.04,25.01,25.04,245487.0
2020-09-18 14:50:00,25.03,25.03,24.98,24.98,305689.0,25.03,25.03,24.98,24.98,305689.0
2020-09-18 14:55:00,24.98,25.02,24.98,25.01,161192.0,24.98,25.02,24.98,25.01,161192.0
2020-09-18 15:00:00,25.02,25.03,25.0,25.01,150748.0,25.02,25.03,25.0,25.01,150748.0
2020-09-18 15:05:00,25.02,25.02,25.0,25.01,84384.0,25.02,25.02,25.0,25.01,84384.0
2020-09-18 15:10:00,25.01,25.02,24.99,25.0,120291.0,25.01,25.02,24.99,25.0,120291.0
2020-09-18 15:15:00,25.0,25.01,24.98,24.99,222483.0,25.0,25.01,24.98,24.99,222483.0
2020-09-18 15:20:00,24.99,24.99,24.95,24.96,466521.0,24.99,24.99,24.95,24.96,466521.0
2020-09-18 15:25:00,24.97,24.99,24.95,24.98,221272.0,24.97,24.99,24.95,24.98,221272.0
2020-09-18 15:30:00,24.98,24.99,24.96,24.98,246793.0,24.98,24.99,24.96,24.98,246793.0
2020-09-18 15:35:00,24.98,24.99,24.97,24.99,204520.0,24.98,24.99,24.97,24.99,204520.0
2020-09-18 15:40:00,24.98,24.98,24.96,24.96,271677.0,24.98,24.98,24.96,24.96,271677.0
2020-09-18 15:45:00,24.96,24.98,24.96,24.96,327536.0,24.96,24.98,24.96,24.96,327536.0
2020-09-18 15:50:00,24.96,24.98,24.95,24.96,994353.0,24.96,24.98,24.95,24.96,994353.0
2020-09-18 15:55:00,24.96,24.98,24.92,24.94,1541979.0,24.96,24.98,24.92,24.94,1541979.0
2020-09-21 09:30:00,24.2,24.34,24.17,24.24,2360379.0,24.2,24.34,24.17,24.24,2360379.0
2020-09-21 09:35:00,24.24,24.25,24.11,24.14,1764016.0,24.24,24.25,24.11,24.14,1764016.0
2020-09-21 09:40:00,24.13,24.13,23.81,23.86,3872628.0,24.13,24.13,23.81,23.86,3872628.0
2020-09-21 09:45:00,23.86,23.94,23.76,23.94,2169560.0,23.86,23.94,23.76,23.94,2169560.0
2020-09-21 09:50:00,23.94,23.96,23.83,23.89,938819.0,23.94,23.96,23.83,23.89,938819.0
2020-09-21 09:55:00,23.88,23.88,23.77,23.82,1324294.0,23.88,23.88,23.77,23.82,1324294.0
2020-09-21 10:00:00,23.82,23.82,23.66,23.73,2138903.0,23.82,23.82,23.66,23.73,2138903.0
2020-09-21 10:05:00,23.73,23.77,23.66,23.71,1138025.0,23.73,23.77,23.66,23.71,1138025.0
2020-09-21 10:10:00,23.72,23.82,23.65,23.69,1128588.0,23.72,23.82,23.65,23.69,1128588.0
2020-09-21 10:15:00,23.68,23.69,23.52,23.54,1972829.0,23.68,23.69,23.52,23.54,1972829.0
2020-09-21 10:20:00,23.54,23.55,23.1,23.24,5118509.0,23.54,23.55,23.1,23.24,5118509.0
2020-09-21 10:25:00,23.24,23.26,22.92,22.93,2883133.0,23.24,23.26,22.92,22.93,2883133.0
2020-09-21 10:30:00,22.93,22.96,22.71,22.94,5032266.0,22.93,22.96,22.71,22.94,5032266.0
2020-09-21 10:35:00,22.94,22.95,22.25,22.26,6523858.0,22.94,22.95,22.25,22.26,6523858.0
2020-09-21 10:40:00,22.26,22.7,22.06,22.69,6034630.0,22.26,22.7,22.06,22.69,6034630.0
2020-09-21 10:45:00,22.69,22.91,22.66,22.87,2776870.0,22.69,22.91,22.66,22.87,2776870.0
2020-09-21 10:50:00,22.87,22.91,22.77,22.86,3053645.0,22.87,22.91,22.77,22.86,3053645.0
2020-09-21 10:55:00,22.85,22.85,22.65,22.78,895284.0,22.85,22.85,22.65,22.78,895284.0
2020-09-21 11:00:00,22.78,23.02,22.76,22.93,1414662.0,22.78,23.02,22.76,22.93,1414662.0
2020-09-21 11:05:00,22.93,23.1,22.91,23.09,1522989.0,22.93,23.1,22.91,23.09,1522989.0
2020-09-21 11:10:00,23.09,23.09,22.84,22.85,1137792.0,23.09,23.09,22.84,22.85,1137792.0
2020-09-21 11:15:00,22.85,22.87,22.55,22.66,2014232.0,22.85,22.87,22.55,22.66,2014232.0
2020-09-21 11:20:00,22.67,22.68,22.56,22.65,1245923.0,22.67,22.68,22.56,22.65,1245923.0
2020-09-21 11:25:00,22.64,22.72,22.59,22.61,1316159.0,22.64,22.72,22.59,22.61,1316159.0
2020-09-21 11:30:00,22.61,22.64,22.47,22.51,1216467.0,22.61,22.64,22.47,22.51,1216467.0
2020-09-21 11:35:00,22.5,22.61,22.49,22.53,919741.0,22.5,22.61,22.49,22.53,919741.0
2020-09-21 11:40:00,22.53,22.64,22.49,22.61,876330.0,22.53,22.64,22.49,22.61,876330.0
2020-09-21 11:45:00,22.6,22.74,22.58,22.73,799585.0,22.6,22.74,22.58,22.73,799585.0
2020-09-21 11:50:00,22.74,22.86,22.72,22.83,1143156.0,22.74,22.86,22.72,22.83,1143156.0
2020-09-21 11:55:00,22.83,22.87,22.76,22.82,623257.0,22.83,22.87,22.76,22.82,623257.0
2020-09-21 12:00:00,22.81,22.92,22.78,22.9,682651.0,22.81,22.92,22.78,22.9,682651.0
2020-09-21 12:05:00,22.9,22.92,22.86,22.88,404326.0,22.9,22.92,22.86,22.88,404326.0
2020-09-21 12:10:00,22.88,22.89,22.81,22.87,434962.0,22.88,22.89,22.81,22.87,434962.0
2020-09-21 12:15:00,22.87,22.96,22.84,22.92,460623.0,22.87,22.96,22.84,22.92,460623.0
2020-09-21 12:20:00,22.91,22.93,22.85,22.86,469984.0,22.91,22.93,22.85,22.86,469984.0
2020-09-21 12:25:00,22.87,22.91,22.82,22.85,447089.0,22.87,22.91,22.82,22.85,447089.0
2020-09-21 12:30:00,22.85,22.85,22.69,22.7,702446.0,22.85,22.85,22.69,22.7,702446.0
2020-09-21 12:35:00,22.71,22.8,22.7,22.75,556142.0,22.71,22.8,22.7,22.75,556142.0
2020-09-21 12:40:00,22.74,22.78,22.7,22.74,276975.0,22.74,22.78,22.7,22.74,276975.0
2020-09-21 12:45:00,22.74,22.76,22.65,22.71,350999.0,22.74,22.76,22.65,22.71,350999.0
2020-09-21 12:50:00,22.7,22.72,22.65,22.68,474671.0,22.7,22.72,22.65,22.68,474671.0
2020-09-21 12:55:00,22.68,22.7,22.63,22.64,285746.0,22.68,22.7,22.63,22.64,285746.0
2020-09-21 13:00:00,22.64,22.67,22.57,22.67,695929.0,22.64,22.67,22.57,22.67,695929.0
2020-09-21 13:05:00,22.66,22.75,22.65,22.75,627390.0,22.66,22.75,22.65,22.75,627390.0
2020-09-21 13:10:00,22.75,22.75,22.66,22.71,396740.0,22.75,22.75,22.66,22.71,396740.0
2020-09-21 13:15:00,22.71,22.74,22.61,22.63,644858.0,22.71,22.74,22.61,22.63,644858.0
2020-09-21 13:20:00,22.63,22.73,22.59,22.66,1043377.0,22.63,22.73,22.59,22.66,1043377.0
2020-09-21 13:25:00,22.67,22.73,22.64,22.72,448095.0,22.67,22.73,22.64,22.72,448095.0
2020-09-21 13:30:00,22.71,22.75,22.7,22.75,442347.0,22.71,22.75,22.7,22.75,442347.0
2020-09-21 13:35:00,22.74,22.78,22.72,22.76,604011.0,22.74,22.78,22.72,22.76,604011.0
2020-09-21 13:40:00,22.76,22.81,22.74,22.8,349640.0,22.76,22.81,22.74,22.8,349640.0
2020-09-21 13:45:00,22.79,22.87,22.77,22.87,415588.0,22.79,22.87,22.77,22.87,415588.0
2020-09-21 13:50:00,22.87,22.89,22.84,22.85,347518.0,22.87,22.89,22.84,22.85,347518.0
2020-09-21 13:55:00,22.85,22.88,22.83,22.86,362514.0,22.85,22.88,22.83,22.86,362514.0
2020-09-21 14:00:00,22.87,22.88,22.83,22.87,496113.0,22.87,22.88,22.83,22.87,496113.0
2020-09-21 14:05:00,22.88,22.88,22.76,22.77,442254.0,22.88,22.88,22.76,22.77,442254.0
2020-09-21 14:10:00,22.77,22.79,22.73,22.76,196015.0,22.77,22.79,22.73,22.76,196015.0
2020-09-21 14:15:00,22.76,22.8,22.73,22.76,452048.0,22.76,22.8,22.73,22.76,452048.0
2020-09-21 14:20:00,22.75,22.78,22.73,22.77,191957.0,22.75,22.78,22.73,22.77,191957.0
2020-09-21 14:25:00,22.76,22.81,22.76,22.79,197751.0,22.76,22.81,22.76,22.79,197751.0
2020-09-21 14:30:00,22.78,22.78,22.73,22.75,428309.0,22.78,22.78,22.73,22.75,428309.0
2020-09-21 14:35:00,22.75,22.75,22.66,22.68,562735.0,22.75,22.75,22.66,22.68,562735.0
2020-09-21 14:40:00,22.67,22.72,22.66,22.66,413563.0,22.67,22.72,22.66,22.66,413563.0
2020-09-21 14:45:00,22.67,22.69,22.64,22.69,390952.0,22.67,22.69,22.64,22.69,390952.0
2020-09-21 14:50:00,22.69,22.77,22.68,22.72,402386.0,22.69,22.77,22.68,22.72,402386.0
2020-09-21 14:55:00,22.71,22.74,22.71,22.71,223262.0,22.71,22.74,22.71,22.71,223262.0
2020-09-21 15:00:00,22.71,22.83,22.71,22.83,921804.0,22.71,22.83,22.71,22.83,921804.0
2020-09-21 15:05:00,22.82,22.84,22.78,22.83,699259.0,22.82,22.84,22.78,22.83,699259.0
2020-09-21 15:10:00,22.84,22.87,22.82,22.84,404710.0,22.84,22.87,22.82,22.84,404710.0
2020-09-21 15:15:00,22.84,22.91,22.83,22.88,643975.0,22.84,22.91,22.83,22.88,643975.0
2020-09-21 15:20:00,22.89,22.92,22.83,22.92,498469.0,22.89,22.92,22.83,22.92,498469.0
2020-09-21 15:25:00,22.92,22.96,22.9,22.93,558486.0,22.92,22.96,22.9,22.93,558486.0
2020-09-21 15:30:00,22.93,22.96,22.86,22.87,700936.0,22.93,22.96,22.86,22.87,700936.0
2020-09-21 15:35:00,22.87,22.94,22.86,22.93,590694.0,22.87,22.94,22.86,22.93,590694.0
2020-09-21 15:40:00,22.93,22.93,22.89,22.9,467502.0,22.93,22.93,22.89,22.9,467502.0
2020-09-21 15:45:00,22.9,22.94,22.84,22.85,687361.0,22.9,22.94,22.84,22.85,687361.0
2020-09-21 15:50:00,22.85,22.92,22.85,22.92,1175119.0,22.85,22.92,22.85,22.92,1175119.0
2020-09-21 15:55:00,22.92,23.07,22.91,23.02,1835553.0,22.92,23.07,22.91,23.02,1835553.0
2020-09-22 09:30:00,22.81,22.98,22.8,22.94,1529058.0,22.81,22.98,22.8,22.94,1529058.0
2020-09-22 09:35:00,22.94,22.95,22.81,22.83,746487.0,22.94,22.95,22.81,22.83,746487.0
2020-09-22 09:40:00,22.84,22.93,22.77,22.79,641014.0,22.84,22.93,22.77,22.79,641014.0
2020-09-22 09:45:00,22.79,22.82,22.71,22.71,532614.0,22.79,22.82,22.71,22.71,532614.0
2020-09-22 09:50:00,22.71,22.72,22.46,22.51,1879724.0,22.71,22.72,22.46,22.51,1879724.0
2020-09-22 09:55:00,22.51,22.57,22.47,22.48,499053.0,22.51,22.57,22.47,22.48,499053.0
2020-09-22 10:00:00,22.48,22.67,22.47,22.67,878546.0,22.48,22.67,22.47,22.67,878546.0
2020-09-22 10:05:00,22.67,22.73,22.61,22.72,561719.0,22.67,22.73,22.61,22.72,561719.0
2020-09-22 10:10:00,22.72,22.79,22.69,22.76,463096.0,22.72,22.79,22.69,22.76,463096.0
2020-09-22 10:15:00,22.76,22.89,22.7,22.83,651856.0,22.76,22.89,22.7,22.83,651856.0
2020-09-22 10:20:00,22.84,22.91,22.81,22.84,547787.0,22.84,22.91,22.81,22.84,547787.0
2020-09-22 10:25:00,22.85,22.9,22.81,22.89,1847864.0,22.85,22.9,22.81,22.89,1847864.0
2020-09-22 10:30:00,22.89,22.91,22.76,22.78,1060617.0,22.89,22.91,22.76,22.78,1060617.0
2020-09-22 10:35:00,22.79,22.84,22.74,22.75,405229.0,22.79,22.84,22.74,22.75,405229.0
2020-09-22 10:40:00,22.76,22.78,22.62,22.65,669634.0,22.76,22.78,22.62,22.65,669634.0
2020-09-22 10:45:00,22.65,22.73,22.62,22.67,428776.0,22.65,22.73,22.62,22.67,428776.0
2020-09-22 10:50:00,22.67,22.72,22.64,22.7,269713.0,22.67,22.72,22.64,22.7,269713.0
2020-09-22 10:55:00,22.7,22.7,22.54,22.55,591854.0,22.7,22.7,22.54,22.55,591854.0
2020-09-22 11:00:00,22.55,22.63,22.54,22.56,399801.0,22.55,22.63,22.54,22.56,399801.0
2020-09-22 11:05:00,22.56,22.6,22.51,22.59,717531.0,22.56,22.6,22.51,22.59,717531.0
2020-09-22 11:10:00,22.59,22.68,22.58,22.67,607307.0,22.59,22.68,22.58,22.67,607307.0
2020-09-22 11:15:00,22.66,22.75,22.65,22.68,623569.0,22.66,22.75,22.65,22.68,623569.0
2020-09-22 11:20:00,22.69,22.73,22.67,22.72,325682.0,22.69,22.73,22.67,22.72,325682.0
2020-09-22 11:25:00,22.72,22.73,22.64,22.66,202172.0,22.72,22.73,22.64,22.66,202172.0
2020-09-22 11:30:00,22.66,22.68,22.59,22.61,322278.0,22.66,22.68,22.59,22.61,322278.0
2020-09-22 11:35:00,22.61,22.67,22.61,22.65,206567.0,22.61,22.67,22.61,22.65,206567.0
2020-09-22 11:40:00,22.66,22.68,22.6,22.61,301137.0,22.66,22.68,22.6,22.61,301137.0
2020-09-22 11:45:00,22.61,22.66,22.58,22.65,498151.0,22.61,22.66,22.58,22.65,498151.0
2020-09-22 11:50:00,22.64,22.64,22.58,22.6,277391.0,22.64,22.64,22.58,22.6,277391.0
2020-09-22 11:55:00,22.61,22.65,22.61,22.63,309704.0,22.61,22.65,22.61,22.63,309704.0
2020-09-22 12:00:00,22.62,22.7,22.62,22.69,162480.0,22.62,22.7,22.62,22.69,162480.0
2020-09-22 12:05:00,22.7,22.73,22.68,22.69,181186.0,22.7,22.73,22.68,22.69,181186.0
2020-09-22 12:10:00,22.69,22.71,22.67,22.69,188266.0,22.69,22.71,22.67,22.69,188266.0
2020-09-22 12:15:00,22.68,22.69,22.64,22.67,209485.0,22.68,22.69,22.64,22.67,209485.0
2020-09-22 12:20:00,22.67,22.72,22.66,22.71,162985.0,22.67,22.72,22.66,22.71,162985.0
2020-09-22 12:25:00,22.71,22.71,22.66,22.7,113080.0,22.71,22.71,22.66,22.7,113080.0
2020-09-22 12:30:00,22.7,22.73,22.68,22.68,153536.0,22.7,22.73,22.68,22.68,153536.0
2020-09-22 12:35:00,22.68,22.73,22.66,22.69,155886.0,22.68,22.73,22.66,22.69,155886.0
2020-09-22 12:40:00,22.68,22.69,22.66,22.68,79610.0,22.68,22.69,22.66,22.68,79610.0
2020-09-22 12:45:00,22.68,22.69,22.62,22.63,338158.0,22.68,22.69,22.62,22.63,338158.0
2020-09-22 12:50:00,22.63,22.65,22.58,22.59,335615.0,22.63,22.65,22.58,22.59,335615.0
2020-09-22 12:55:00,22.59,22.6,22.55,22.59,275646.0,22.59,22.6,22.55,22.59,275646.0
2020-09-22 13:00:00,22.6,22.63,22.59,22.6,208503.0,22.6,22.63,22.59,22.6,208503.0
2020-09-22 13:05:00,22.6,22.62,22.58,22.62,200151.0,22.6,22.62,22.58,22.62,200151.0
2020-09-22 13:10:00,22.62,22.68,22.61,22.66,254779.0,22.62,22.68,22.61,22.66,254779.0
2020-09-22 13:15:00,22.66,22.7,22.65,22.7,162095.0,22.66,22.7,22.65,22.7,162095.0
2020-09-22 13:20:00,22.69,22.72,22.68,22.69,160130.0,22.69,22.72,22.68,22.69,160130.0
2020-09-22 13:25:00,22.69,22.74,22.69,22.71,151593.0,22.69,22.74,22.69,22.71,151593.0
2020-09-22 13:30:00,22.71,22.78,22.71,22.76,373135.0,22.71,22.78,22.71,22.76,373135.0
2020-09-22 13:35:00,22.75,22.75,22.71,22.71,130824.0,22.75,22.75,22.71,22.71,130824.0
2020-09-22 13:40:00,22.71,22.77,22.71,22.76,149283.0,22.71,22.77,22.71,22.76,149283.0
2020-09-22 13:45:00,22.76,22.82,22.75,22.81,184987.0,22.76,22.82,22.75,22.81,184987.0
2020-09-22 13:50:00,22.8,22.81,22.77,22.79,152680.0,22.8,22.81,22.77,22.79,152680.0
2020-09-22 13:55:00,22.78,22.78,22.75,22.76,230855.0,22.78,22.78,22.75,22.76,230855.0
2020-09-22 14:00:00,22.76,22.79,22.75,22.76,566934.0,22.76,22.79,22.75,22.76,566934.0
2020-09-22 14:05:00,22.77,22.8,22.76,22.77,126992.0,22.77,22.8,22.76,22.77,126992.0
2020-09-22 14:10:00,22.76,22.79,22.74,22.77,137746.0,22.76,22.79,22.74,22.77,137746.0
2020-09-22 14:15:00,22.78,22.81,22.77,22.8,227777.0,22.78,22.81,22.77,22.8,227777.0
2020-09-22 14:20:00,22.8,22.8,22.73,22.74,261410.0,22.8,22.8,22.73,22.74,261410.0
2020-09-22 14:25:00,22.75,22.8,22.74,22.79,144362.0,22.75,22.8,22.74,22.79,144362.0
2020-09-22 14:30:00,22.79,22.81,22.76,22.77,218134.0,22.79,22.81,22.76,22.77,218134.0
2020-09-22 14:35:00,22.76,22.78,22.75,22.77,87249.0,22.76,22.78,22.75,22.77,87249.0
2020-09-22 14:40:00,22.77,22.81,22.77,22.79,198788.0,22.77,22.81,22.77,22.79,198788.0
2020-09-22 14:45:00,22.78,22.79,22.76,22.77,90308.0,22.78,22.79,22.76,22.77,90308.0
2020-09-22 14:50:00,22.77,22.78,22.74,22.76,136625.0,22.77,22.78,22.74,22.76,136625.0
2020-09-22 14:55:00,22.76,22.78,22.74,22.75,194769.0,22.76,22.78,22.74,22.75,194769.0
2020-09-22 15:00:00,22.75,22.78,22.72,22.76,283196.0,22.75,22.78,22.72,22.76,283196.0
2020-09-22 15:05:00,22.76,22.77,22.75,22.76,274306.0,22.76,22.77,22.75,22.76,274306.0
2020-09-22 15:10:00,22.76,22.76,22.7,22.71,242133.0,22.76,22.76,22.7,22.71,242133.0
2020-09-22 15:15:00,22.71,22.72,22.69,22.71,270066.0,22.71,22.72,22.69,22.71,270066.0
2020-09-22 15:20:00,22.71,22.71,22.7,22.71,174010.0,22.71,22.71,22.7,22.71,174010.0
2020-09-22 15:25:00,22.71,22.75,22.7,22.73,412449.0,22.71,22.75,22.7,22.73,412449.0
2020-09-22 15:30:00,22.72,22.73,22.7,22.71,255315.0,22.72,22.73,22.7,22.71,255315.0
2020-09-22 15:35:00,22.72,22.74,22.71,22.74,185317.0,22.72,22.74,22.71,22.74,185317.0
2020-09-22 15:40:00,22.73,22.76,22.73,22.75,141097.0,22.73,22.76,22.73,22.75,141097.0
2020-09-22 15:45:00,22.75,22.78,22.74,22.76,302601.0,22.75,22.78,22.74,22.76,302601.0
2020-09-22 15:50:00,22.76,22.77,22.73,22.75,231442.0,22.76,22.77,22.73,22.75,231442.0
2020-09-22 15:55:00,22.75,22.78,22.74,22.77,731098.0,22.75,22.78,22.74,22.77,731098.0
2020-09-23 09:30:00,21.93,21.93,21.8,21.9,2632442.0,21.93,21.93,21.8,21.9,2632442.0
2020-09-23 09:35:00,21.91,22.07,21.91,21.94,2090241.0,21.91,22.07,21.91,21.94,2090241.0
2020-09-23 09:40:00,21.93,21.94,21.82,21.85,788609.0,21.93,21.94,21.82,21.85,788609.0
2020-09-23 09:45:00,21.84,21.89,21.8,21.84,704223.0,21.84,21.89,21.8,21.84,704223.0
2020-09-23 09:50:00,21.84,21.84,21.68,21.69,1668785.0,21.84,21.84,21.68,21.69,1668785.0
2020-09-23 09:55:00,21.68,21.74,21.65,21.68,1431692.0,21.68,21.74,21.65,21.68,1431692.0
2020-09-23 10:00:00,21.68,21.7,21.54,21.6,1804932.0,21.68,21.7,21.54,21.6,1804932.0
2020-09-23 10:05:00,21.59,21.61,21.44,21.58,3221143.0,21.59,21.61,21.44,21.58,3221143.0
2020-09-23 10:10:00,21.57,21.59,21.47,21.51,1961798.0,21.57,21.59,21.47,21.51,1961798.0
2020-09-23 10:15:00,21.52,21.55,21.41,21.51,2940198.0,21.52,21.55,21.41,21.51,2940198.0
2020-09-23 10:20:00,21.51,21.62,21.48,21.62,1737323.0,21.51,21.62,21.48,21.62,1737323.0
2020-09-23 10:25:00,21.61,21.7,21.56,21.59,1813286.0,21.61,21.7,21.56,21.59,1813286.0
2020-09-23 10:30:00,21.6,21.69,21.56,21.57,1155646.0,21.6,21.69,21.56,21.57,1155646.0
2020-09-23 10:35:00,21.58,21.65,21.53,21.59,1557283.0,21.58,21.65,21.53,21.59,1557283.0
2020-09-23 10:40:00,21.58,21.71,21.57,21.68,1088383.0,21.58,21.71,21.57,21.68,1088383.0
2020-09-23 10:45:00,21.67,21.68,21.55,21.62,1737205.0,21.67,21.68,21.55,21.62,1737205.0
2020-09-23 10:50:00,21.62,21.63,21.41,21.45,3198534.0,21.62,21.63,21.41,21.45,3198534.0
2020-09-23 10:55:00,21.45,21.52,21.37,21.4,2876063.0,21.45,21.52,21.37,21.4,2876063.0
2020-09-23 11:00:00,21.4,21.5,21.34,21.48,2357740.0,21.4,21.5,21.34,21.48,2357740.0
2020-09-23 11:05:00,21.48,21.54,21.45,21.54,1802083.0,21.48,21.54,21.45,21.54,1802083.0
2020-09-23 11:10:00,21.53,21.55,21.47,21.48,962539.0,21.53,21.55,21.47,21.48,962539.0
2020-09-23 11:15:00,21.49,21.67,21.45,21.63,1630054.0,21.49,21.67,21.45,21.63,1630054.0
2020-09-23 11:20:00,21.63,21.66,21.6,21.64,603426.0,21.63,21.66,21.6,21.64,603426.0
2020-09-23 11:25:00,21.64,21.67,21.53,21.54,645307.0,21.64,21.67,21.53,21.54,645307.0
2020-09-23 11:30:00,21.54,21.56,21.43,21.47,804219.0,21.54,21.56,21.43,21.47,804219.0
2020-09-23 11:35:00,21.46,21.53,21.44,21.49,652431.0,21.46,21.53,21.44,21.49,652431.0
2020-09-23 11:40:00,21.49,21.5,21.44,21.48,323235.0,21.49,21.5,21.44,21.48,323235.0
2020-09-23 11:45:00,21.47,21.47,21.39,21.41,442039.0,21.47,21.47,21.39,21.41,442039.0
2020-09-23 11:50:00,21.41,21.49,21.4,21.48,464268.0,21.41,21.49,21.4,21.48,464268.0
2020-09-23 11:55:00,21.48,21.51,21.43,21.46,451802.0,21.48,21.51,21.43,21.46,451802.0
2020-09-23 12:00:00,21.45,21.48,21.41,21.45,760431.0,21.45,21.48,21.41,21.45,760431.0
2020-09-23 12:05:00,21.44,21.5,21.42,21.48,354262.0,21.44,21.5,21.42,21.48,354262.0
2020-09-23 12:10:00,21.48,21.54,21.47,21.5,330414.0,21.48,21.54,21.47,21.5,330414.0
2020-09-23 12:15:00,21.49,21.53,21.47,21.52,450163.0,21.49,21.53,21.47,21.52,450163.0
2020-09-23 12:20:00,21.52,21.52,21.42,21.45,631483.0,21.52,21.52,21.42,21.45,631483.0
2020-09-23 12:25:00,21.45,21.47,21.42,21.45,330567.0,21.45,21.47,21.42,21.45,330567.0
2020-09-23 12:30:00,21.45,21.47,21.37,21.41,616599.0,21.45,21.47,21.37,21.41,616599.0
2020-09-23 12:35:00,21.41,21.55,21.39,21.52,1571925.0,21.41,21.55,21.39,21.52,1571925.0
2020-09-23 12:40:00,21.51,21.57,21.51,21.52,1050526.0,21.51,21.57,21.51,21.52,1050526.0
2020-09-23 12:45:00,21.53,21.57,21.5,21.55,388396.0,21.53,21.57,21.5,21.55,388396.0
2020-09-23 12:50:00,21.54,21.56,21.46,21.48,352963.0,21.54,21.56,21.46,21.48,352963.0
2020-09-23 12:55:00,21.47,21.48,21.43,21.44,391573.0,21.47,21.48,21.43,21.44,391573.0
2020-09-23 13:00:00,21.44,21.47,21.41,21.42,316169.0,21.44,21.47,21.41,21.42,316169.0
2020-09-23 13:05:00,21.42,21.46,21.42,21.44,197865.0,21.42,21.46,21.42,21.44,197865.0
2020-09-23 13:10:00,21.45,21.46,21.36,21.37,685710.0,21.45,21.46,21.36,21.37,685710.0
2020-09-23 13:15:00,21.37,21.39,21.35,21.37,400347.0,21.37,21.39,21.35,21.37,400347.0
2020-09-23 13:20:00,21.37,21.44,21.36,21.43,671505.0,21.37,21.44,21.36,21.43,671505.0
2020-09-23 13:25:00,21.43,21.44,21.37,21.4,613509.0,21.43,21.44,21.37,21.4,613509.0
2020-09-23 13:30:00,21.4,21.41,21.36,21.37,506879.0,21.4,21.41,21.36,21.37,506879.0
2020-09-23 13:35:00,21.37,21.38,21.27,21.33,1387388.0,21.37,21.38,21.27,21.33,1387388.0
2020-09-23 13:40:00,21.33,21.38,21.31,21.36,820474.0,21.33,21.38,21.31,21.36,820474.0
2020-09-23 13:45:00,21.36,21.43,21.34,21.39,1527745.0,21.36,21.43,21.34,21.39,1527745.0
2020-09-23 13:50:00,21.39,21.4,21.36,21.37,484159.0,21.39,21.4,21.36,21.37,484159.0
2020-09-23 13:55:00,21.37,21.38,21.29,21.3,440043.0,21.37,21.38,21.29,21.3,440043.0
2020-09-23 14:00:00,21.3,21.31,21.27,21.29,744805.0,21.3,21.31,21.27,21.29,744805.0
2020-09-23 14:05:00,21.28,21.33,21.25,21.26,1754556.0,21.28,21.33,21.25,21.26,1754556.0
2020-09-23 14:10:00,21.27,21.33,21.23,21.32,1114765.0,21.27,21.33,21.23,21.32,1114765.0
2020-09-23 14:15:00,21.32,21.32,21.16,21.16,1755621.0,21.32,21.32,21.16,21.16,1755621.0
2020-09-23 14:20:00,21.17,21.25,21.16,21.23,1312976.0,21.17,21.25,21.16,21.23,1312976.0
2020-09-23 14:25:00,21.24,21.26,21.2,21.23,851609.0,21.24,21.26,21.2,21.23,851609.0
2020-09-23 14:30:00,21.22,21.33,21.22,21.32,1189299.0,21.22,21.33,21.22,21.32,1189299.0
2020-09-23 14:35:00,21.32,21.36,21.28,21.36,1576625.0,21.32,21.36,21.28,21.36,1576625.0
2020-09-23 14:40:00,21.35,21.37,21.29,21.31,824474.0,21.35,21.37,21.29,21.31,824474.0
2020-09-23 14:45:00,21.31,21.33,21.28,21.3,830678.0,21.31,21.33,21.28,21.3,830678.0
2020-09-23 14:50:00,21.31,21.36,21.3,21.31,769729.0,21.31,21.36,21.3,21.31,769729.0
2020-09-23 14:55:00,21.32,21.32,21.21,21.21,572030.0,21.32,21.32,21.21,21.21,572030.0
2020-09-23 15:00:00,21.22,21.24,21.07,21.08,1725242.0,21.22,21.24,21.07,21.08,1725242.0
2020-09-23 15:05:00,21.09,21.14,21.05,21.13,1035685.0,21.09,21.14,21.05,21.13,1035685.0
2020-09-23 15:10:00,21.12,21.2,21.1,21.14,962591.0,21.12,21.2,21.1,21.14,962591.0
2020-09-23 15:15:00,21.14,21.16,21.08,21.15,640904.0,21.14,21.16,21.08,21.15,640904.0
2020-09-23 15:20:00,21.15,21.16,21.08,21.1,874472.0,21.15,21.16,21.08,21.1,874472.0
2020-09-23 15:25:00,21.09,21.1,21.03,21.07,1092640.0,21.09,21.1,21.03,21.07,1092640.0
2020-09-23 15:30:00,21.07,21.1,21.04,21.05,679895.0,21.07,21.1,21.04,21.05,679895.0
2020-09-23 15:35:00,21.05,21.07,21.02,21.04,1163160.0,21.05,21.07,21.02,21.04,1163160.0
2020-09-23 15:40:00,21.04,21.1,21.04,21.1,851229.0,21.04,21.1,21.04,21.1,851229.0
2020-09-23 15:45:00,21.1,21.12,21.06,21.07,1093113.0,21.1,21.12,21.06,21.07,1093113.0
2020-09-23 15:50:00,21.07,21.09,21.04,21.08,1363601.0,21.07,21.09,21.04,21.08,1363601.0
2020-09-23 15:55:00,21.08,21.2,21.08,21.16,2141546.0,21.08,21.2,21.08,21.16,2141546.0
2020-09-24 09:30:00,20.58,20.68,20.52,20.54,2784115.0,20.58,20.68,20.52,20.54,2784115.0
2020-09-24 09:35:00,20.54,20.6,20.47,20.49,1607355.0,20.54,20.6,20.47,20.49,1607355.0
2020-09-24 09:40:00,20.48,20.53,20.45,20.51,1378876.0,20.48,20.53,20.45,20.51,1378876.0
2020-09-24 09:45:00,20.51,20.74,20.45,20.71,3263484.0,20.51,20.74,20.45,20.71,3263484.0
2020-09-24 09:50:00,20.71,20.8,20.7,20.79,1677437.0,20.71,20.8,20.7,20.79,1677437.0
2020-09-24 09:55:00,20.78,20.83,20.73,20.82,1505280.0,20.78,20.83,20.73,20.82,1505280.0
2020-09-24 10:00:00,20.83,20.95,20.81,20.94,1529724.0,20.83,20.95,20.81,20.94,1529724.0
2020-09-24 10:05:00,20.94,21.01,20.91,21.0,1692573.0,20.94,21.01,20.91,21.0,1692573.0
2020-09-24 10:10:00,20.99,21.03,20.9,20.91,1632126.0,20.99,21.03,20.9,20.91,1632126.0
2020-09-24 10:15:00,20.91,20.98,20.89,20.9,951929.0,20.91,20.98,20.89,20.9,951929.0
2020-09-24 10:20:00,20.9,20.94,20.86,20.88,734198.0,20.9,20.94,20.86,20.88,734198.0
2020-09-24 10:25:00,20.88,20.91,20.83,20.86,1048847.0,20.88,20.91,20.83,20.86,1048847.0
2020-09-24 10:30:00,20.86,20.86,20.71,20.72,1136954.0,20.86,20.86,20.71,20.72,1136954.0
2020-09-24 10:35:00,20.73,20.78,20.7,20.74,1358702.0,20.73,20.78,20.7,20.74,1358702.0
2020-09-24 10:40:00,20.74,20.8,20.72,20.76,902901.0,20.74,20.8,20.72,20.76,902901.0
2020-09-24 10:45:00,20.77,20.82,20.75,20.79,378387.0,20.77,20.82,20.75,20.79,378387.0
2020-09-24 10:50:00,20.79,20.83,20.73,20.8,643339.0,20.79,20.83,20.73,20.8,643339.0
2020-09-24 10:55:00,20.8,20.85,20.75,20.82,511611.0,20.8,20.85,20.75,20.82,511611.0
2020-09-24 11:00:00,20.82,20.85,20.77,20.78,295175.0,20.82,20.85,20.77,20.78,295175.0
2020-09-24 11:05:00,20.78,20.81,20.73,20.78,480225.0,20.78,20.81,20.73,20.78,480225.0
2020-09-24 11:10:00,20.78,20.88,20.76,20.88,496010.0,20.78,20.88,20.76,20.88,496010.0
2020-09-24 11:15:00,20.87,20.89,20.83,20.84,728669.0,20.87,20.89,20.83,20.84,728669.0
2020-09-24 11:20:00,20.84,20.95,20.83,20.9,612730.0,20.84,20.95,20.83,20.9,612730.0
2020-09-24 11:25:00,20.91,20.99,20.9,20.95,563537.0,20.91,20.99,20.9,20.95,563537.0
2020-09-24 11:30:00,20.95,21.01,20.94,20.98,605106.0,20.95,21.01,20.94,20.98,605106.0
2020-09-24 11:35:00,20.97,21.04,20.97,21.01,567819.0,20.97,21.04,20.97,21.01,567819.0
2020-09-24 11:40:00,21.01,21.09,21.01,21.08,693775.0,21.01,21.09,21.01,21.08,693775.0
2020-09-24 11:45:00,21.08,21.1,20.97,20.98,583256.0,21.08,21.1,20.97,20.98,583256.0
2020-09-24 11:50:00,20.98,21.06,20.98,21.05,284145.0,20.98,21.06,20.98,21.05,284145.0
2020-09-24 11:55:00,21.05,21.16,21.02,21.14,616812.0,21.05,21.16,21.02,21.14,616812.0
2020-09-24 12:00:00,21.14,21.24,21.13,21.23,1457167.0,21.14,21.24,21.13,21.23,1457167.0
2020-09-24 12:05:00,21.23,21.33,21.22,21.29,1373882.0,21.23,21.33,21.22,21.29,1373882.0
2020-09-24 12:10:00,21.28,21.3,21.2,21.2,1173252.0,21.28,21.3,21.2,21.2,1173252.0
2020-09-24 12:15:00,21.2,21.26,21.19,21.22,620356.0,21.2,21.26,21.19,21.22,620356.0
2020-09-24 12:20:00,21.23,21.26,21.2,21.25,410069.0,21.23,21.26,21.2,21.25,410069.0
2020-09-24 12:25:00,21.25,21.39,21.24,21.27,1134586.0,21.25,21.39,21.24,21.27,1134586.0
2020-09-24 12:30:00,21.27,21.29,21.21,21.25,738897.0,21.27,21.29,21.21,21.25,738897.0
2020-09-24 12:35:00,21.25,21.26,21.15,21.2,733361.0,21.25,21.26,21.15,21.2,733361.0
2020-09-24 12:40:00,21.19,21.29,21.19,21.27,342491.0,21.19,21.29,21.19,21.27,342491.0
2020-09-24 12:45:00,21.28,21.29,21.22,21.27,273299.0,21.28,21.29,21.22,21.27,273299.0
2020-09-24 12:50:00,21.28,21.33,21.26,21.32,286799.0,21.28,21.33,21.26,21.32,286799.0
2020-09-24 12:55:00,21.32,21.4,21.3,21.36,565719.0,21.32,21.4,21.3,21.36,565719.0
2020-09-24 13:00:00,21.35,21.4,21.35,21.39,549169.0,21.35,21.4,21.35,21.39,549169.0
2020-09-24 13:05:00,21.38,21.42,21.35,21.4,659562.0,21.38,21.42,21.35,21.4,659562.0
2020-09-24 13:10:00,21.39,21.5,21.39,21.49,975084.0,21.39,21.5,21.39,21.49,975084.0
2020-09-24 13:15:00,21.49,21.61,21.49,21.54,2191569.0,21.49,21.61,21.49,21.54,2191569.0
2020-09-24 13:20:00,21.54,21.59,21.49,21.51,740056.0,21.54,21.59,21.49,21.51,740056.0
2020-09-24 13:25:00,21.5,21.56,21.48,21.54,709833.0,21.5,21.56,21.48,21.54,709833.0
2020-09-24 13:30:00,21.54,21.64,21.53,21.63,603309.0,21.54,21.64,21.53,21.63,603309.0
2020-09-24 13:35:00,21.64,21.64,21.54,21.58,457918.0,21.64,21.64,21.54,21.58,457918.0
2020-09-24 13:40:00,21.59,21.69,21.55,21.69,698158.0,21.59,21.69,21.55,21.69,698158.0
2020-09-24 13:45:00,21.68,21.71,21.64,21.65,740968.0,21.68,21.71,21.64,21.65,740968.0
2020-09-24 13:50:00,21.66,21.73,21.65,21.72,505398.0,21.66,21.73,21.65,21.72,505398.0
2020-09-24 13:55:00,21.71,21.72,21.6,21.62,706093.0,21.71,21.72,21.6,21.62,706093.0
2020-09-24 14:00:00,21.62,21.65,21.57,21.6,821576.0,21.62,21.65,21.57,21.6,821576.0
2020-09-24 14:05:00,21.6,21.62,21.57,21.57,388266.0,21.6,21.62,21.57,21.57,388266.0
2020-09-24 14:10:00,21.57,21.58,21.52,21.53,572455.0,21.57,21.58,21.52,21.53,572455.0
2020-09-24 14:15:00,21.54,21.6,21.47,21.48,867502.0,21.54,21.6,21.47,21.48,867502.0
2020-09-24 14:20:00,21.48,21.5,21.45,21.46,483771.0,21.48,21.5,21.45,21.46,483771.0
2020-09-24 14:25:00,21.47,21.48,21.41,21.42,1003404.0,21.47,21.48,21.41,21.42,1003404.0
2020-09-24 14:30:00,21.42,21.49,21.41,21.47,736655.0,21.42,21.49,21.41,21.47,736655.0
2020-09-24 14:35:00,21.47,21.49,21.44,21.47,347032.0,21.47,21.49,21.44,21.47,347032.0
2020-09-24 14:40:00,21.47,21.56,21.47,21.54,518210.0,21.47,21.56,21.47,21.54,518210.0
2020-09-24 14:45:00,21.54,21.54,21.4,21.4,593730.0,21.54,21.54,21.4,21.4,593730.0
2020-09-24 14:50:00,21.41,21.42,21.35,21.37,899161.0,21.41,21.42,21.35,21.37,899161.0
2020-09-24 14:55:00,21.38,21.42,21.33,21.34,868662.0,21.38,21.42,21.33,21.34,868662.0
2020-09-24 15:00:00,21.34,21.4,21.32,21.38,693983.0,21.34,21.4,21.32,21.38,693983.0
2020-09-24 15:05:00,21.37,21.44,21.37,21.42,360936.0,21.37,21.44,21.37,21.42,360936.0
2020-09-24 15:10:00,21.42,21.48,21.38,21.47,422311.0,21.42,21.48,21.38,21.47,422311.0
2020-09-24 15:15:00,21.47,21.49,21.41,21.41,1000744.0,21.47,21.49,21.41,21.41,1000744.0
2020-09-24 15:20:00,21.42,21.43,21.27,21.33,1141043.0,21.42,21.43,21.27,21.33,1141043.0
2020-09-24 15:25:00,21.32,21.36,21.31,21.31,521766.0,21.32,21.36,21.31,21.31,521766.0
2020-09-24 15:30:00,21.31,21.35,21.27,21.32,790605.0,21.31,21.35,21.27,21.32,790605.0
2020-09-24 15:35:00,21.32,21.4,21.27,21.4,643766.0,21.32,21.4,21.27,21.4,643766.0
2020-09-24 15:40:00,21.39,21.45,21.38,21.43,722213.0,21.39,21.45,21.38,21.43,722213.0
2020-09-24 15:45:00,21.43,21.48,21.42,21.46,621247.0,21.43,21.48,21.42,21.46,621247.0
2020-09-24 15:50:00,21.46,21.56,21.45,21.56,774131.0,21.46,21.56,21.45,21.56,774131.0
2020-09-24 15:55:00,21.55,21.56,21.52,21.54,1320198.0,21.55,21.56,21.52,21.54,1320198.0
2020-09-25 09:30:00,21.16,21.25,21.13,21.19,1018238.0,21.16,21.25,21.13,21.19,1018238.0
2020-09-25 09:35:00,21.2,21.3,21.18,21.29,630625.0,21.2,21.3,21.18,21.29,630625.0
2020-09-25 09:40:00,21.3,21.42,21.29,21.36,1486886.0,21.3,21.42,21.29,21.36,1486886.0
2020-09-25 09:45:00,21.37,21.38,21.27,21.33,821596.0,21.37,21.38,21.27,21.33,821596.0
2020-09-25 09:50:00,21.34,21.39,21.29,21.35,786066.0,21.34,21.39,21.29,21.35,786066.0
2020-09-25 09:55:00,21.35,21.45,21.29,21.44,664039.0,21.35,21.45,21.29,21.44,664039.0
2020-09-25 10:00:00,21.44,21.47,21.34,21.37,903053.0,21.44,21.47,21.34,21.37,903053.0
2020-09-25 10:05:00,21.37,21.37,21.22,21.22,1293064.0,21.37,21.37,21.22,21.22,1293064.0
2020-09-25 10:10:00,21.22,21.23,21.11,21.17,1096135.0,21.22,21.23,21.11,21.17,1096135.0
2020-09-25 10:15:00,21.17,21.23,21.16,21.23,726924.0,21.17,21.23,21.16,21.23,726924.0
2020-09-25 10:20:00,21.24,21.36,21.22,21.34,611681.0,21.24,21.36,21.22,21.34,611681.0
2020-09-25 10:25:00,21.33,21.36,21.31,21.35,448682.0,21.33,21.36,21.31,21.35,448682.0
2020-09-25 10:30:00,21.35,21.36,21.3,21.34,364632.0,21.35,21.36,21.3,21.34,364632.0
2020-09-25 10:35:00,21.33,21.36,21.29,21.36,557611.0,21.33,21.36,21.29,21.36,557611.0
2020-09-25 10:40:00,21.37,21.43,21.33,21.43,664781.0,21.37,21.43,21.33,21.43,664781.0
2020-09-25 10:45:00,21.42,21.43,21.37,21.41,467738.0,21.42,21.43,21.37,21.41,467738.0
2020-09-25 10:50:00,21.41,21.46,21.37,21.44,947000.0,21.41,21.46,21.37,21.44,947000.0
2020-09-25 10:55:00,21.45,21.45,21.35,21.38,336255.0,21.45,21.45,21.35,21.38,336255.0
2020-09-25 11:00:00,21.39,21.43,21.37,21.37,263557.0,21.39,21.43,21.37,21.37,263557.0
2020-09-25 11:05:00,21.38,21.41,21.34,21.35,213743.0,21.38,21.41,21.34,21.35,213743.0
2020-09-25 11:10:00,21.34,21.39,21.33,21.35,394865.0,21.34,21.39,21.33,21.35,394865.0
2020-09-25 11:15:00,21.35,21.41,21.34,21.41,166374.0,21.35,21.41,21.34,21.41,166374.0
2020-09-25 11:20:00,21.4,21.43,21.39,21.42,219770.0,21.4,21.43,21.39,21.42,219770.0
2020-09-25 11:25:00,21.41,21.46,21.38,21.39,252509.0,21.41,21.46,21.38,21.39,252509.0
2020-09-25 11:30:00,21.39,21.48,21.37,21.47,266054.0,21.39,21.48,21.37,21.47,266054.0
2020-09-25 11:35:00,21.48,21.52,21.42,21.43,762870.0,21.48,21.52,21.42,21.43,762870.0
2020-09-25 11:40:00,21.43,21.46,21.35,21.36,466568.0,21.43,21.46,21.35,21.36,466568.0
2020-09-25 11:45:00,21.36,21.38,21.33,21.34,276778.0,21.36,21.38,21.33,21.34,276778.0
2020-09-25 11:50:00,21.34,21.37,21.31,21.32,323159.0,21.34,21.37,21.31,21.32,323159.0
2020-09-25 11:55:00,21.32,21.33,21.28,21.31,338039.0,21.32,21.33,21.28,21.31,338039.0
2020-09-25 12:00:00,21.3,21.36,21.3,21.32,508727.0,21.3,21.36,21.3,21.32,508727.0
2020-09-25 12:05:00,21.32,21.38,21.32,21.37,130619.0,21.32,21.38,21.32,21.37,130619.0
2020-09-25 12:10:00,21.36,21.41,21.36,21.4,185186.0,21.36,21.41,21.36,21.4,185186.0
2020-09-25 12:15:00,21.39,21.4,21.33,21.35,532372.0,21.39,21.4,21.33,21.35,532372.0
2020-09-25 12:20:00,21.35,21.35,21.3,21.32,569985.0,21.35,21.35,21.3,21.32,569985.0
2020-09-25 12:25:00,21.32,21.32,21.25,21.3,430415.0,21.32,21.32,21.25,21.3,430415.0
2020-09-25 12:30:00,21.3,21.31,21.27,21.31,200451.0,21.3,21.31,21.27,21.31,200451.0
2020-09-25 12:35:00,21.3,21.33,21.29,21.32,249539.0,21.3,21.33,21.29,21.32,249539.0
2020-09-25 12:40:00,21.33,21.35,21.33,21.34,120167.0,21.33,21.35,21.33,21.34,120167.0
2020-09-25 12:45:00,21.35,21.38,21.34,21.37,297264.0,21.35,21.38,21.34,21.37,297264.0
2020-09-25 12:50:00,21.36,21.42,21.36,21.4,623328.0,21.36,21.42,21.36,21.4,623328.0
2020-09-25 12:55:00,21.4,21.4,21.38,21.4,387409.0,21.4,21.4,21.38,21.4,387409.0
2020-09-25 13:00:00,21.39,21.44,21.36,21.43,245274.0,21.39,21.44,21.36,21.43,245274.0
2020-09-25 13:05:00,21.42,21.46,21.42,21.43,263057.0,21.42,21.46,21.42,21.43,263057.0
2020-09-25 13:10:00,21.43,21.44,21.42,21.44,142621.0,21.43,21.44,21.42,21.44,142621.0
2020-09-25 13:15:00,21.43,21.44,21.41,21.42,188146.0,21.43,21.44,21.41,21.42,188146.0
2020-09-25 13:20:00,21.42,21.44,21.4,21.41,152545.0,21.42,21.44,21.4,21.41,152545.0
2020-09-25 13:25:00,21.41,21.43,21.4,21.4,76154.0,21.41,21.43,21.4,21.4,76154.0
2020-09-25 13:30:00,21.41,21.45,21.39,21.39,195234.0,21.41,21.45,21.39,21.39,195234.0
2020-09-25 13:35:00,21.39,21.42,21.39,21.41,98133.0,21.39,21.42,21.39,21.41,98133.0
2020-09-25 13:40:00,21.42,21.46,21.41,21.46,326066.0,21.42,21.46,21.41,21.46,326066.0
2020-09-25 13:45:00,21.45,21.47,21.44,21.45,218779.0,21.45,21.47,21.44,21.45,218779.0
2020-09-25 13:50:00,21.45,21.49,21.44,21.47,261011.0,21.45,21.49,21.44,21.47,261011.0
2020-09-25 13:55:00,21.47,21.48,21.45,21.47,219795.0,21.47,21.48,21.45,21.47,219795.0
2020-09-25 14:00:00,21.47,21.5,21.46,21.5,262732.0,21.47,21.5,21.46,21.5,262732.0
2020-09-25 14:05:00,21.5,21.53,21.49,21.52,461684.0,21.5,21.53,21.49,21.52,461684.0
2020-09-25 14:10:00,21.52,21.53,21.48,21.49,296978.0,21.52,21.53,21.48,21.49,296978.0
2020-09-25 14:15:00,21.49,21.53,21.48,21.53,169079.0,21.49,21.53,21.48,21.53,169079.0
2020-09-25 14:20:00,21.53,21.53,21.49,21.5,186092.0,21.53,21.53,21.49,21.5,186092.0
2020-09-25 14:25:00,21.5,21.51,21.48,21.5,165873.0,21.5,21.51,21.48,21.5,165873.0
2020-09-25 14:30:00,21.49,21.49,21.46,21.46,230383.0,21.49,21.49,21.46,21.46,230383.0
2020-09-25 14:35:00,21.47,21.48,21.45,21.45,88281.0,21.47,21.48,21.45,21.45,88281.0
2020-09-25 14:40:00,21.45,21.46,21.41,21.43,276703.0,21.45,21.46,21.41,21.43,276703.0
2020-09-25 14:45:00,21.43,21.46,21.42,21.45,109395.0,21.43,21.46,21.42,21.45,109395.0
2020-09-25 14:50:00,21.46,21.48,21.45,21.47,215500.0,21.46,21.48,21.45,21.47,215500.0
2020-09-25 14:55:00,21.47,21.48,21.46,21.46,154466.0,21.47,21.48,21.46,21.46,154466.0
2020-09-25 15:00:00,21.46,21.5,21.45,21.47,243383.0,21.46,21.5,21.45,21.47,243383.0
2020-09-25 15:05:00,21.46,21.51,21.45,21.51,260396.0,21.46,21.51,21.45,21.51,260396.0
2020-09-25 15:10:00,21.5,21.51,21.48,21.5,191210.0,21.5,21.51,21.48,21.5,191210.0
2020-09-25 15:15:00,21.51,21.54,21.49,21.53,200652.0,21.51,21.54,21.49,21.53,200652.0
2020-09-25 15:20:00,21.53,21.53,21.47,21.49,318572.0,21.53,21.53,21.47,21.49,318572.0
2020-09-25 15:25:00,21.49,21.51,21.45,21.46,466544.0,21.49,21.51,21.45,21.46,466544.0
2020-09-25 15:30:00,21.45,21.46,21.36,21.37,581487.0,21.45,21.46,21.36,21.37,581487.0
2020-09-25 15:35:00,21.37,21.41,21.35,21.35,453202.0,21.37,21.41,21.35,21.35,453202.0
2020-09-25 15:40:00,21.36,21.38,21.34,21.37,247669.0,21.36,21.38,21.34,21.37,247669.0
2020-09-25 15:45:00,21.37,21.4,21.36,21.38,441493.0,21.37,21.4,21.36,21.38,441493.0
2020-09-25 15:50:00,21.37,21.39,21.33,21.35,721122.0,21.37,21.39,21.33,21.35,721122.0
2020-09-25 15:55:00,21.35,21.35,21.3,21.3,1032808.0,21.35,21.35,21.3,21.3,1032808.0
2020-09-28 09:30:00,21.73,21.81,21.68,21.77,1304774.0,21.73,21.81,21.68,21.77,1304774.0
2020-09-28 09:35:00,21.78,21.86,21.74,21.76,1013290.0,21.78,21.86,21.74,21.76,1013290.0
2020-09-28 09:40:00,21.76,21.79,21.6,21.66,828715.0,21.76,21.79,21.6,21.66,828715.0
2020-09-28 09:45:00,21.66,21.74,21.65,21.66,582104.0,21.66,21.74,21.65,21.66,582104.0
2020-09-28 09:50:00,21.66,21.67,21.6,21.61,656796.0,21.66,21.67,21.6,21.61,656796.0
2020-09-28 09:55:00,21.6,21.6,21.5,21.58,975354.0,21.6,21.6,21.5,21.58,975354.0
2020-09-28 10:00:00,21.58,21.67,21.53,21.62,835767.0,21.58,21.67,21.53,21.62,835767.0
2020-09-28 10:05:00,21.62,21.64,21.54,21.59,498803.0,21.62,21.64,21.54,21.59,498803.0
2020-09-28 10:10:00,21.59,21.71,21.57,21.69,512062.0,21.59,21.71,21.57,21.69,512062.0
2020-09-28 10:15:00,21.69,21.75,21.68,21.73,527586.0,21.69,21.75,21.68,21.73,527586.0
2020-09-28 10:20:00,21.74,21.77,21.7,21.72,406662.0,21.74,21.77,21.7,21.72,406662.0
2020-09-28 10:25:00,21.72,21.8,21.72,21.73,369891.0,21.72,21.8,21.72,21.73,369891.0
2020-09-28 10:30:00,21.73,21.77,21.65,21.68,313899.0,21.73,21.77,21.65,21.68,313899.0
2020-09-28 10:35:00,21.68,21.69,21.61,21.64,356192.0,21.68,21.69,21.61,21.64,356192.0
2020-09-28 10:40:00,21.64,21.68,21.61,21.64,309462.0,21.64,21.68,21.61,21.64,309462.0
2020-09-28 10:45:00,21.64,21.64,21.56,21.57,502593.0,21.64,21.64,21.56,21.57,502593.0
2020-09-28 10:50:00,21.56,21.61,21.53,21.57,304670.0,21.56,21.61,21.53,21.57,304670.0
2020-09-28 10:55:00,21.58,21.59,21.54,21.57,299989.0,21.58,21.59,21.54,21.57,299989.0
2020-09-28 11:00:00,21.57,21.69,21.57,21.67,572947.0,21.57,21.69,21.57,21.67,572947.0
2020-09-28 11:05:00,21.67,21.69,21.64,21.69,236250.0,21.67,21.69,21.64,21.69,236250.0
2020-09-28 11:10:00,21.69,21.72,21.67,21.72,271737.0,21.69,21.72,21.67,21.72,271737.0
2020-09-28 11:15:00,21.72,21.73,21.66,21.67,148695.0,21.72,21.73,21.66,21.67,148695.0
2020-09-28 11:20:00,21.67,21.75,21.67,21.73,290268.0,21.67,21.75,21.67,21.73,290268.0
2020-09-28 11:25:00,21.73,21.75,21.7,21.73,178555.0,21.73,21.75,21.7,21.73,178555.0
2020-09-28 11:30:00,21.73,21.74,21.71,21.71,197441.0,21.73,21.74,21.71,21.71,197441.0
2020-09-28 11:35:00,21.71,21.78,21.71,21.78,169735.0,21.71,21.78,21.71,21.78,169735.0
2020-09-28 11:40:00,21.77,21.78,21.71,21.73,305435.0,21.77,21.78,21.71,21.73,305435.0
2020-09-28 11:45:00,21.74,21.75,21.69,21.71,169556.0,21.74,21.75,21.69,21.71,169556.0
2020-09-28 11:50:00,21.71,21.74,21.68,21.73,396221.0,21.71,21.74,21.68,21.73,396221.0
2020-09-28 11:55:00,21.73,21.74,21.71,21.73,215011.0,21.73,21.74,21.71,21.73,215011.0
2020-09-28 12:00:00,21.73,21.73,21.7,21.73,217052.0,21.73,21.73,21.7,21.73,217052.0
2020-09-28 12:05:00,21.72,21.77,21.72,21.75,214511.0,21.72,21.77,21.72,21.75,214511.0
2020-09-28 12:10:00,21.76,21.77,21.74,21.76,123229.0,21.76,21.77,21.74,21.76,123229.0
2020-09-28 12:15:00,21.76,21.78,21.72,21.74,124801.0,21.76,21.78,21.72,21.74,124801.0
2020-09-28 12:20:00,21.75,21.77,21.74,21.76,103399.0,21.75,21.77,21.74,21.76,103399.0
2020-09-28 12:25:00,21.76,21.77,21.71,21.74,378563.0,21.76,21.77,21.71,21.74,378563.0
2020-09-28 12:30:00,21.74,21.75,21.7,21.74,170809.0,21.74,21.75,21.7,21.74,170809.0
2020-09-28 12:35:00,21.75,21.77,21.74,21.76,142236.0,21.75,21.77,21.74,21.76,142236.0
2020-09-28 12:40:00,21.76,21.8,21.76,21.79,258886.0,21.76,21.8,21.76,21.79,258886.0
2020-09-28 12:45:00,21.79,21.8,21.78,21.78,115842.0,21.79,21.8,21.78,21.78,115842.0
2020-09-28 12:50:00,21.79,21.81,21.78,21.8,87397.0,21.79,21.81,21.78,21.8,87397.0
2020-09-28 12:55:00,21.8,21.84,21.8,21.8,208075.0,21.8,21.84,21.8,21.8,208075.0
2020-09-28 13:00:00,21.81,21.88,21.8,21.87,324320.0,21.81,21.88,21.8,21.87,324320.0
2020-09-28 13:05:00,21.87,21.9,21.84,21.85,287499.0,21.87,21.9,21.84,21.85,287499.0
2020-09-28 13:10:00,21.85,21.89,21.85,21.88,299530.0,21.85,21.89,21.85,21.88,299530.0
2020-09-28 13:15:00,21.88,21.89,21.84,21.85,188180.0,21.88,21.89,21.84,21.85,188180.0
2020-09-28 13:20:00,21.85,21.88,21.84,21.87,211666.0,21.85,21.88,21.84,21.87,211666.0
2020-09-28 13:25:00,21.86,21.89,21.85,21.86,205926.0,21.86,21.89,21.85,21.86,205926.0
2020-09-28 13:30:00,21.86,21.93,21.86,21.89,585596.0,21.86,21.93,21.86,21.89,585596.0
2020-09-28 13:35:00,21.88,21.9,21.87,21.88,263721.0,21.88,21.9,21.87,21.88,263721.0
2020-09-28 13:40:00,21.88,21.89,21.85,21.89,154917.0,21.88,21.89,21.85,21.89,154917.0
2020-09-28 13:45:00,21.89,21.91,21.87,21.89,201663.0,21.89,21.91,21.87,21.89,201663.0
2020-09-28 13:50:00,21.89,21.92,21.88,21.92,214240.0,21.89,21.92,21.88,21.92,214240.0
2020-09-28 13:55:00,21.92,21.93,21.88,21.89,230500.0,21.92,21.93,21.88,21.89,230500.0
2020-09-28 14:00:00,21.89,21.9,21.88,21.89,85448.0,21.89,21.9,21.88,21.89,85448.0
2020-09-28 14:05:00,21.9,21.93,21.89,21.92,170955.0,21.9,21.93,21.89,21.92,170955.0
2020-09-28 14:10:00,21.92,21.96,21.91,21.94,267062.0,21.92,21.96,21.91,21.94,267062.0
2020-09-28 14:15:00,21.94,21.97,21.91,21.92,651226.0,21.94,21.97,21.91,21.92,651226.0
2020-09-28 14:20:00,21.92,21.92,21.88,21.89,228237.0,21.92,21.92,21.88,21.89,228237.0
2020-09-28 14:25:00,21.88,21.92,21.88,21.91,142731.0,21.88,21.92,21.88,21.91,142731.0
2020-09-28 14:30:00,21.92,21.94,21.9,21.92,154946.0,21.92,21.94,21.9,21.92,154946.0
2020-09-28 14:35:00,21.92,21.96,21.9,21.95,214421.0,21.92,21.96,21.9,21.95,214421.0
2020-09-28 14:40:00,21.95,21.99,21.94,21.98,532744.0,21.95,21.99,21.94,21.98,532744.0
2020-09-28 14:45:00,21.98,22.02,21.97,21.98,308455.0,21.98,22.02,21.97,21.98,308455.0
2020-09-28 14:50:00,21.98,22.02,21.98,22.01,138315.0,21.98,22.02,21.98,22.01,138315.0
2020-09-28 14:55:00,22.01,22.03,22.0,22.03,539955.0,22.01,22.03,22.0,22.03,539955.0
2020-09-28 15:00:00,22.03,22.08,22.0,22.01,1083621.0,22.03,22.08,22.0,22.01,1083621.0
2020-09-28 15:05:00,22.01,22.07,22.0,22.04,377206.0,22.01,22.07,22.0,22.04,377206.0
2020-09-28 15:10:00,22.04,22.07,22.03,22.07,255200.0,22.04,22.07,22.03,22.07,255200.0
2020-09-28 15:15:00,22.07,22.08,22.04,22.07,339430.0,22.07,22.08,22.04,22.07,339430.0
2020-09-28 15:20:00,22.07,22.08,22.04,22.05,213793.0,22.07,22.08,22.04,22.05,213793.0
2020-09-28 15:25:00,22.05,22.08,22.04,22.07,219637.0,22.05,22.08,22.04,22.07,219637.0
2020-09-28 15:30:00,22.07,22.08,21.96,22.0,540494.0,22.07,22.08,21.96,22.0,540494.0
2020-09-28 15:35:00,22.0,22.03,21.99,22.02,347549.0,22.0,22.03,21.99,22.02,347549.0
2020-09-28 15:40:00,22.02,22.05,22.01,22.04,345472.0,22.02,22.05,22.01,22.04,345472.0
2020-09-28 15:45:00,22.04,22.05,22.02,22.03,332474.0,22.04,22.05,22.02,22.03,332474.0
2020-09-28 15:50:00,22.03,22.06,22.02,22.03,657680.0,22.03,22.06,22.02,22.03,657680.0
2020-09-28 15:55:00,22.03,22.05,22.0,22.03,793206.0,22.03,22.05,22.0,22.03,793206.0
2020-09-29 09:30:00,22.23,22.32,22.22,22.26,927567.0,22.23,22.32,22.22,22.26,927567.0
2020-09-29 09:35:00,22.26,22.32,22.26,22.28,491649.0,22.26,22.32,22.26,22.28,491649.0
2020-09-29 09:40:00,22.27,22.33,22.25,22.28,506364.0,22.27,22.33,22.25,22.28,506364.0
2020-09-29 09:45:00,22.27,22.34,22.26,22.28,1165819.0,22.27,22.34,22.26,22.28,1165819.0
2020-09-29 09:50:00,22.29,22.34,22.25,22.32,557197.0,22.29,22.34,22.25,22.32,557197.0
2020-09-29 09:55:00,22.32,22.33,22.26,22.3,329353.0,22.32,22.33,22.26,22.3,329353.0
2020-09-29 10:00:00,22.29,22.39,22.25,22.38,595159.0,22.29,22.39,22.25,22.38,595159.0
2020-09-29 10:05:00,22.38,22.42,22.35,22.38,698384.0,22.38,22.42,22.35,22.38,698384.0
2020-09-29 10:10:00,22.38,22.41,22.33,22.34,452731.0,22.38,22.41,22.33,22.34,452731.0
2020-09-29 10:15:00,22.35,22.37,22.33,22.36,397638.0,22.35,22.37,22.33,22.36,397638.0
2020-09-29 10:20:00,22.36,22.43,22.34,22.39,1240901.0,22.36,22.43,22.34,22.39,1240901.0
2020-09-29 10:25:00,22.39,22.45,22.36,22.43,552567.0,22.39,22.45,22.36,22.43,552567.0
2020-09-29 10:30:00,22.44,22.46,22.35,22.37,972708.0,22.44,22.46,22.35,22.37,972708.0
2020-09-29 10:35:00,22.37,22.38,22.19,22.23,1116695.0,22.37,22.38,22.19,22.23,1116695.0
2020-09-29 10:40:00,22.24,22.25,22.19,22.24,591584.0,22.24,22.25,22.19,22.24,591584.0
2020-09-29 10:45:00,22.24,22.24,22.18,22.21,789664.0,22.24,22.24,22.18,22.21,789664.0
2020-09-29 10:50:00,22.21,22.24,22.17,22.23,512354.0,22.21,22.24,22.17,22.23,512354.0
2020-09-29 10:55:00,22.23,22.25,22.19,22.2,562489.0,22.23,22.25,22.19,22.2,562489.0
2020-09-29 11:00:00,22.2,22.24,22.16,22.23,651643.0,22.2,22.24,22.16,22.23,651643.0
2020-09-29 11:05:00,22.23,22.33,22.23,22.31,358715.0,22.23,22.33,22.23,22.31,358715.0
2020-09-29 11:10:00,22.32,22.33,22.3,22.3,193693.0,22.32,22.33,22.3,22.3,193693.0
2020-09-29 11:15:00,22.31,22.38,22.3,22.37,420795.0,22.31,22.38,22.3,22.37,420795.0
2020-09-29 11:20:00,22.37,22.44,22.36,22.42,436643.0,22.37,22.44,22.36,22.42,436643.0
2020-09-29 11:25:00,22.42,22.44,22.39,22.43,450430.0,22.42,22.44,22.39,22.43,450430.0
2020-09-29 11:30:00,22.43,22.44,22.36,22.39,329659.0,22.43,22.44,22.36,22.39,329659.0
2020-09-29 11:35:00,22.4,22.43,22.39,22.42,259713.0,22.4,22.43,22.39,22.42,259713.0
2020-09-29 11:40:00,22.42,22.43,22.33,22.34,315402.0,22.42,22.43,22.33,22.34,315402.0
2020-09-29 11:45:00,22.34,22.36,22.32,22.35,455936.0,22.34,22.36,22.32,22.35,455936.0
2020-09-29 11:50:00,22.34,22.37,22.33,22.34,164520.0,22.34,22.37,22.33,22.34,164520.0
2020-09-29 11:55:00,22.34,22.37,22.32,22.32,128538.0,22.34,22.37,22.32,22.32,128538.0
2020-09-29 12:00:00,22.32,22.37,22.29,22.29,334899.0,22.32,22.37,22.29,22.29,334899.0
2020-09-29 12:05:00,22.29,22.36,22.27,22.35,183331.0,22.29,22.36,22.27,22.35,183331.0
2020-09-29 12:10:00,22.35,22.37,22.34,22.35,133061.0,22.35,22.37,22.34,22.35,133061.0
2020-09-29 12:15:00,22.35,22.39,22.35,22.37,101424.0,22.35,22.39,22.35,22.37,101424.0
2020-09-29 12:20:00,22.37,22.41,22.36,22.39,131647.0,22.37,22.41,22.36,22.39,131647.0
2020-09-29 12:25:00,22.39,22.45,22.37,22.45,182982.0,22.39,22.45,22.37,22.45,182982.0
2020-09-29 12:30:00,22.45,22.48,22.43,22.46,586578.0,22.45,22.48,22.43,22.46,586578.0
2020-09-29 12:35:00,22.46,22.55,22.46,22.54,329602.0,22.46,22.55,22.46,22.54,329602.0
2020-09-29 12:40:00,22.54,22.58,22.53,22.53,541656.0,22.54,22.58,22.53,22.53,541656.0
2020-09-29 12:45:00,22.53,22.59,22.5,22.57,315782.0,22.53,22.59,22.5,22.57,315782.0
2020-09-29 12:50:00,22.58,22.6,22.55,22.6,296938.0,22.58,22.6,22.55,22.6,296938.0
2020-09-29 12:55:00,22.6,22.63,22.58,22.61,323358.0,22.6,22.63,22.58,22.61,323358.0
2020-09-29 13:00:00,22.62,22.63,22.57,22.58,503952.0,22.62,22.63,22.57,22.58,503952.0
2020-09-29 13:05:00,22.58,22.59,22.54,22.55,289128.0,22.58,22.59,22.54,22.55,289128.0
2020-09-29 13:10:00,22.55,22.56,22.54,22.55,141094.0,22.55,22.56,22.54,22.55,141094.0
2020-09-29 13:15:00,22.55,22.6,22.54,22.59,281444.0,22.55,22.6,22.54,22.59,281444.0
2020-09-29 13:20:00,22.59,22.62,22.58,22.61,358742.0,22.59,22.62,22.58,22.61,358742.0
2020-09-29 13:25:00,22.61,22.65,22.59,22.64,244804.0,22.61,22.65,22.59,22.64,244804.0
2020-09-29 13:30:00,22.63,22.68,22.62,22.66,390097.0,22.63,22.68,22.62,22.66,390097.0
2020-09-29 13:35:00,22.66,22.7,22.65,22.7,288850.0,22.66,22.7,22.65,22.7,288850.0
2020-09-29 13:40:00,22.7,22.71,22.63,22.63,275478.0,22.7,22.71,22.63,22.63,275478.0
2020-09-29 13:45:00,22.64,22.66,22.64,22.64,202935.0,22.64,22.66,22.64,22.64,202935.0
2020-09-29 13:50:00,22.64,22.68,22.64,22.67,276771.0,22.64,22.68,22.64,22.67,276771.0
2020-09-29 13:55:00,22.67,22.71,22.63,22.64,249396.0,22.67,22.71,22.63,22.64,249396.0
2020-09-29 14:00:00,22.64,22.65,22.61,22.62,200621.0,22.64,22.65,22.61,22.62,200621.0
2020-09-29 14:05:00,22.61,22.63,22.6,22.63,194561.0,22.61,22.63,22.6,22.63,194561.0
2020-09-29 14:10:00,22.63,22.66,22.59,22.6,584829.0,22.63,22.66,22.59,22.6,584829.0
2020-09-29 14:15:00,22.6,22.65,22.59,22.65,146052.0,22.6,22.65,22.59,22.65,146052.0
2020-09-29 14:20:00,22.64,22.66,22.6,22.63,223950.0,22.64,22.66,22.6,22.63,223950.0
2020-09-29 14:25:00,22.62,22.66,22.61,22.64,225855.0,22.62,22.66,22.61,22.64,225855.0
2020-09-29 14:30:00,22.65,22.69,22.64,22.67,326706.0,22.65,22.69,22.64,22.67,326706.0
2020-09-29 14:35:00,22.67,22.68,22.64,22.67,204784.0,22.67,22.68,22.64,22.67,204784.0
2020-09-29 14:40:00,22.67,22.68,22.63,22.66,129239.0,22.67,22.68,22.63,22.66,129239.0
2020-09-29 14:45:00,22.65,22.67,22.64,22.66,126058.0,22.65,22.67,22.64,22.66,126058.0
2020-09-29 14:50:00,22.66,22.67,22.62,22.62,172459.0,22.66,22.67,22.62,22.62,172459.0
2020-09-29 14:55:00,22.62,22.63,22.61,22.61,117169.0,22.62,22.63,22.61,22.61,117169.0
2020-09-29 15:00:00,22.61,22.62,22.59,22.61,183667.0,22.61,22.62,22.59,22.61,183667.0
2020-09-29 15:05:00,22.6,22.61,22.57,22.57,253557.0,22.6,22.61,22.57,22.57,253557.0
2020-09-29 15:10:00,22.58,22.58,22.52,22.53,412949.0,22.58,22.58,22.52,22.53,412949.0
2020-09-29 15:15:00,22.53,22.56,22.51,22.56,338554.0,22.53,22.56,22.51,22.56,338554.0
2020-09-29 15:20:00,22.56,22.57,22.53,22.57,192818.0,22.56,22.57,22.53,22.57,192818.0
2020-09-29 15:25:00,22.56,22.58,22.53,22.55,434135.0,22.56,22.58,22.53,22.55,434135.0
2020-09-29 15:30:00,22.55,22.58,22.54,22.56,309491.0,22.55,22.58,22.54,22.56,309491.0
2020-09-29 15:35:00,22.56,22.57,22.51,22.51,449357.0,22.56,22.57,22.51,22.51,449357.0
2020-09-29 15:40:00,22.52,22.54,22.51,22.54,725815.0,22.52,22.54,22.51,22.54,725815.0
2020-09-29 15:45:00,22.54,22.55,22.53,22.54,274923.0,22.54,22.55,22.53,22.54,274923.0
2020-09-29 15:50:00,22.54,22.56,22.51,22.52,514174.0,22.54,22.56,22.51,22.52,514174.0
2020-09-29 15:55:00,22.52,22.54,22.5,22.51,906208.0,22.52,22.54,22.5,22.51,906208.0
2020-09-30 09:30:00,22.27,22.28,22.19,22.23,910573.0,22.27,22.28,22.19,22.23,910573.0
2020-09-30 09:35:00,22.23,22.25,22.1,22.14,845055.0,22.23,22.25,22.1,22.14,845055.0
2020-09-30 09:40:00,22.13,22.18,22.05,22.09,919141.0,22.13,22.18,22.05,22.09,919141.0
2020-09-30 09:45:00,22.08,22.12,22.01,22.1,900558.0,22.08,22.12,22.01,22.1,900558.0
2020-09-30 09:50:00,22.09,22.09,21.96,22.0,748184.0,22.09,22.09,21.96,22.0,748184.0
2020-09-30 09:55:00,22.01,22.12,21.99,22.11,682659.0,22.01,22.12,21.99,22.11,682659.0
2020-09-30 10:00:00,22.1,22.14,22.08,22.13,259094.0,22.1,22.14,22.08,22.13,259094.0
2020-09-30 10:05:00,22.13,22.16,22.11,22.14,528234.0,22.13,22.16,22.11,22.14,528234.0
2020-09-30 10:10:00,22.14,22.24,22.12,22.23,602302.0,22.14,22.24,22.12,22.23,602302.0
2020-09-30 10:15:00,22.23,22.29,22.21,22.25,873819.0,22.23,22.29,22.21,22.25,873819.0
2020-09-30 10:20:00,22.25,22.29,22.24,22.27,430475.0,22.25,22.29,22.24,22.27,430475.0
2020-09-30 10:25:00,22.27,22.29,22.22,22.26,445217.0,22.27,22.29,22.22,22.26,445217.0
2020-09-30 10:30:00,22.26,22.3,22.19,22.23,337210.0,22.26,22.3,22.19,22.23,337210.0
2020-09-30 10:35:00,22.23,22.24,22.15,22.2,360455.0,22.23,22.24,22.15,22.2,360455.0
2020-09-30 10:40:00,22.2,22.24,22.14,22.17,234402.0,22.2,22.24,22.14,22.17,234402.0
2020-09-30 10:45:00,22.17,22.26,22.15,22.22,318944.0,22.17,22.26,22.15,22.22,318944.0
2020-09-30 10:50:00,22.23,22.23,22.12,22.13,441147.0,22.23,22.23,22.12,22.13,441147.0
2020-09-30 10:55:00,22.13,22.15,22.08,22.13,560382.0,22.13,22.15,22.08,22.13,560382.0
2020-09-30 11:00:00,22.13,22.21,22.11,22.18,533792.0,22.13,22.21,22.11,22.18,533792.0
2020-09-30 11:05:00,22.18,22.24,22.17,22.21,473133.0,22.18,22.24,22.17,22.21,473133.0
2020-09-30 11:10:00,22.21,22.34,22.2,22.32,334170.0,22.21,22.34,22.2,22.32,334170.0
2020-09-30 11:15:00,22.32,22.38,22.32,22.35,477036.0,22.32,22.38,22.32,22.35,477036.0
2020-09-30 11:20:00,22.35,22.36,22.3,22.33,192809.0,22.35,22.36,22.3,22.33,192809.0
2020-09-30 11:25:00,22.33,22.35,22.26,22.27,521582.0,22.33,22.35,22.26,22.27,521582.0
2020-09-30 11:30:00,22.28,22.3,22.17,22.19,799109.0,22.28,22.3,22.17,22.19,799109.0
2020-09-30 11:35:00,22.2,22.22,22.18,22.2,242877.0,22.2,22.22,22.18,22.2,242877.0
2020-09-30 11:40:00,22.19,22.2,22.08,22.1,679314.0,22.19,22.2,22.08,22.1,679314.0
2020-09-30 11:45:00,22.1,22.17,22.1,22.17,191757.0,22.1,22.17,22.1,22.17,191757.0
2020-09-30 11:50:00,22.17,22.17,22.08,22.13,316423.0,22.17,22.17,22.08,22.13,316423.0
2020-09-30 11:55:00,22.13,22.16,22.11,22.14,202506.0,22.13,22.16,22.11,22.14,202506.0
2020-09-30 12:00:00,22.14,22.18,22.13,22.16,180781.0,22.14,22.18,22.13,22.16,180781.0
2020-09-30 12:05:00,22.15,22.19,22.09,22.12,337669.0,22.15,22.19,22.09,22.12,337669.0
2020-09-30 12:10:00,22.12,22.14,22.1,22.12,201396.0,22.12,22.14,22.1,22.12,201396.0
2020-09-30 12:15:00,22.11,22.14,22.04,22.07,330662.0,22.11,22.14,22.04,22.07,330662.0
2020-09-30 12:20:00,22.07,22.15,22.07,22.13,287882.0,22.07,22.15,22.07,22.13,287882.0
2020-09-30 12:25:00,22.13,22.16,22.09,22.14,297733.0,22.13,22.16,22.09,22.14,297733.0
2020-09-30 12:30:00,22.14,22.16,22.11,22.16,317289.0,22.14,22.16,22.11,22.16,317289.0
2020-09-30 12:35:00,22.15,22.15,22.11,22.15,113812.0,22.15,22.15,22.11,22.15,113812.0
2020-09-30 12:40:00,22.14,22.15,22.1,22.11,78443.0,22.14,22.15,22.1,22.11,78443.0
2020-09-30 12:45:00,22.11,22.17,22.1,22.16,114879.0,22.11,22.17,22.1,22.16,114879.0
2020-09-30 12:50:00,22.16,22.19,22.14,22.17,152153.0,22.16,22.19,22.14,22.17,152153.0
2020-09-30 12:55:00,22.17,22.19,22.14,22.17,92213.0,22.17,22.19,22.14,22.17,92213.0
2020-09-30 13:00:00,22.17,22.17,22.05,22.06,330275.0,22.17,22.17,22.05,22.06,330275.0
2020-09-30 13:05:00,22.06,22.07,21.88,21.92,1564621.0,22.06,22.07,21.88,21.92,1564621.0
2020-09-30 13:10:00,21.93,21.96,21.82,21.84,996930.0,21.93,21.96,21.82,21.84,996930.0
2020-09-30 13:15:00,21.84,21.89,21.81,21.87,435834.0,21.84,21.89,21.81,21.87,435834.0
2020-09-30 13:20:00,21.87,21.88,21.7,21.73,1217824.0,21.87,21.88,21.7,21.73,1217824.0
2020-09-30 13:25:00,21.74,21.79,21.65,21.77,1291369.0,21.74,21.79,21.65,21.77,1291369.0
2020-09-30 13:30:00,21.77,21.89,21.76,21.89,609119.0,21.77,21.89,21.76,21.89,609119.0
2020-09-30 13:35:00,21.88,21.88,21.81,21.86,296508.0,21.88,21.88,21.81,21.86,296508.0
2020-09-30 13:40:00,21.87,21.89,21.83,21.87,331539.0,21.87,21.89,21.83,21.87,331539.0
2020-09-30 13:45:00,21.87,21.91,21.84,21.89,287355.0,21.87,21.91,21.84,21.89,287355.0
2020-09-30 13:50:00,21.9,21.92,21.88,21.9,282888.0,21.9,21.92,21.88,21.9,282888.0
2020-09-30 13:55:00,21.89,21.92,21.86,21.91,328414.0,21.89,21.92,21.86,21.91,328414.0
2020-09-30 14:00:00,21.91,21.91,21.81,21.85,431919.0,21.91,21.91,21.81,21.85,431919.0
2020-09-30 14:05:00,21.85,21.93,21.84,21.92,333293.0,21.85,21.93,21.84,21.92,333293.0
2020-09-30 14:10:00,21.92,21.95,21.91,21.94,457362.0,21.92,21.95,21.91,21.94,457362.0
2020-09-30 14:15:00,21.94,21.96,21.91,21.91,176607.0,21.94,21.96,21.91,21.91,176607.0
2020-09-30 14:20:00,21.91,21.99,21.8,21.81,710516.0,21.91,21.99,21.8,21.81,710516.0
2020-09-30 14:25:00,21.81,21.93,21.8,21.9,536081.0,21.81,21.93,21.8,21.9,536081.0
2020-09-30 14:30:00,21.89,21.92,21.81,21.82,304043.0,21.89,21.92,21.81,21.82,304043.0
2020-09-30 14:35:00,21.83,21.88,21.81,21.83,325826.0,21.83,21.88,21.81,21.83,325826.0
2020-09-30 14:40:00,21.83,21.83,21.71,21.75,405624.0,21.83,21.83,21.71,21.75,405624.0
2020-09-30 14:45:00,21.75,21.76,21.62,21.64,529178.0,21.75,21.76,21.62,21.64,529178.0
2020-09-30 14:50:00,21.65,21.74,21.62,21.72,413983.0,21.65,21.74,21.62,21.72,413983.0
2020-09-30 14:55:00,21.72,21.78,21.71,21.76,425600.0,21.72,21.78,21.71,21.76,425600.0
2020-09-30 15:00:00,21.76,21.79,21.72,21.73,542557.0,21.76,21.79,21.72,21.73,542557.0
2020-09-30 15:05:00,21.74,21.78,21.73,21.76,330174.0,21.74,21.78,21.73,21.76,330174.0
2020-09-30 15:10:00,21.76,21.78,21.66,21.72,771325.0,21.76,21.78,21.66,21.72,771325.0
2020-09-30 15:15:00,21.73,21.73,21.66,21.67,418269.0,21.73,21.73,21.66,21.67,418269.0
2020-09-30 15:20:00,21.67,21.68,21.53,21.6,1415478.0,21.67,21.68,21.53,21.6,1415478.0
2020-09-30 15:25:00,21.6,21.69,21.59,21.67,693112.0,21.6,21.69,21.59,21.67,693112.0
2020-09-30 15:30:00,21.67,21.67,21.63,21.66,682551.0,21.67,21.67,21.63,21.66,682551.0
2020-09-30 15:35:00,21.66,21.69,21.63,21.66,462938.0,21.66,21.69,21.63,21.66,462938.0
2020-09-30 15:40:00,21.66,21.68,21.63,21.67,620749.0,21.66,21.68,21.63,21.67,620749.0
2020-09-30 15:45:00,21.67,21.71,21.65,21.7,565310.0,21.67,21.71,21.65,21.7,565310.0
2020-09-30 15:50:00,21.7,21.72,21.66,21.68,519379.0,21.7,21.72,21.66,21.68,519379.0
2020-09-30 15:55:00,21.69,21.69,21.62,21.62,1123396.0,21.69,21.69,21.62,21.62,1123396.0
2020-10-01 09:30:00,22.01,22.07,21.97,22.02,889703.0,22.01,22.07,21.97,22.02,889703.0
2020-10-01 09:35:00,22.02,22.04,21.98,22.01,472692.0,22.02,22.04,21.98,22.01,472692.0
2020-10-01 09:40:00,22.01,22.03,21.97,21.98,493946.0,22.01,22.03,21.97,21.98,493946.0
2020-10-01 09:45:00,21.97,21.99,21.88,21.97,561701.0,21.97,21.99,21.88,21.97,561701.0
2020-10-01 09:50:00,21.97,21.99,21.9,21.93,435924.0,21.97,21.99,21.9,21.93,435924.0
2020-10-01 09:55:00,21.93,21.96,21.89,21.92,401520.0,21.93,21.96,21.89,21.92,401520.0
2020-10-01 10:00:00,21.92,22.01,21.8,21.85,939537.0,21.92,22.01,21.8,21.85,939537.0
2020-10-01 10:05:00,21.85,21.87,21.76,21.86,503682.0,21.85,21.87,21.76,21.86,503682.0
2020-10-01 10:10:00,21.86,21.93,21.8,21.92,320085.0,21.86,21.93,21.8,21.92,320085.0
2020-10-01 10:15:00,21.92,21.99,21.88,21.98,315834.0,21.92,21.99,21.88,21.98,315834.0
2020-10-01 10:20:00,21.98,22.0,21.88,21.91,357404.0,21.98,22.0,21.88,21.91,357404.0
2020-10-01 10:25:00,21.9,21.91,21.81,21.88,454494.0,21.9,21.91,21.81,21.88,454494.0
2020-10-01 10:30:00,21.87,21.97,21.85,21.96,285751.0,21.87,21.97,21.85,21.96,285751.0
2020-10-01 10:35:00,21.96,22.01,21.94,22.0,363679.0,21.96,22.01,21.94,22.0,363679.0
2020-10-01 10:40:00,22.01,22.15,22.01,22.08,1221411.0,22.01,22.15,22.01,22.08,1221411.0
2020-10-01 10:45:00,22.09,22.15,22.06,22.13,359982.0,22.09,22.15,22.06,22.13,359982.0
2020-10-01 10:50:00,22.13,22.14,22.08,22.12,197821.0,22.13,22.14,22.08,22.12,197821.0
2020-10-01 10:55:00,22.11,22.16,22.11,22.16,282770.0,22.11,22.16,22.11,22.16,282770.0
2020-10-01 11:00:00,22.16,22.19,22.11,22.18,531569.0,22.16,22.19,22.11,22.18,531569.0
2020-10-01 11:05:00,22.18,22.23,22.15,22.21,632557.0,22.18,22.23,22.15,22.21,632557.0
2020-10-01 11:10:00,22.21,22.26,22.17,22.25,562583.0,22.21,22.26,22.17,22.25,562583.0
2020-10-01 11:15:00,22.24,22.34,22.23,22.29,938736.0,22.24,22.34,22.23,22.29,938736.0
2020-10-01 11:20:00,22.29,22.3,22.24,22.28,443400.0,22.29,22.3,22.24,22.28,443400.0
2020-10-01 11:25:00,22.28,22.39,22.28,22.39,754118.0,22.28,22.39,22.28,22.39,754118.0
2020-10-01 11:30:00,22.38,22.39,22.33,22.39,657168.0,22.38,22.39,22.33,22.39,657168.0
2020-10-01 11:35:00,22.38,22.41,22.35,22.38,616660.0,22.38,22.41,22.35,22.38,616660.0
2020-10-01 11:40:00,22.38,22.44,22.36,22.44,445491.0,22.38,22.44,22.36,22.44,445491.0
2020-10-01 11:45:00,22.44,22.46,22.35,22.4,576977.0,22.44,22.46,22.35,22.4,576977.0
2020-10-01 11:50:00,22.4,22.45,22.39,22.44,315984.0,22.4,22.45,22.39,22.44,315984.0
2020-10-01 11:55:00,22.43,22.45,22.39,22.45,308248.0,22.43,22.45,22.39,22.45,308248.0
2020-10-01 12:00:00,22.45,22.48,22.32,22.33,715935.0,22.45,22.48,22.32,22.33,715935.0
2020-10-01 12:05:00,22.33,22.37,22.31,22.34,575215.0,22.33,22.37,22.31,22.34,575215.0
2020-10-01 12:10:00,22.34,22.38,22.31,22.37,343126.0,22.34,22.38,22.31,22.37,343126.0
2020-10-01 12:15:00,22.36,22.37,22.27,22.3,638502.0,22.36,22.37,22.27,22.3,638502.0
2020-10-01 12:20:00,22.3,22.36,22.29,22.33,527498.0,22.3,22.36,22.29,22.33,527498.0
2020-10-01 12:25:00,22.33,22.36,22.3,22.34,307592.0,22.33,22.36,22.3,22.34,307592.0
2020-10-01 12:30:00,22.33,22.34,22.27,22.29,346959.0,22.33,22.34,22.27,22.29,346959.0
2020-10-01 12:35:00,22.29,22.32,22.26,22.32,514108.0,22.29,22.32,22.26,22.32,514108.0
2020-10-01 12:40:00,22.32,22.34,22.3,22.33,220978.0,22.32,22.34,22.3,22.33,220978.0
2020-10-01 12:45:00,22.33,22.37,22.3,22.36,265856.0,22.33,22.37,22.3,22.36,265856.0
2020-10-01 12:50:00,22.36,22.38,22.35,22.36,248126.0,22.36,22.38,22.35,22.36,248126.0
2020-10-01 12:55:00,22.36,22.36,22.3,22.35,361783.0,22.36,22.36,22.3,22.35,361783.0
2020-10-01 13:00:00,22.35,22.38,22.33,22.37,235655.0,22.35,22.38,22.33,22.37,235655.0
2020-10-01 13:05:00,22.38,22.43,22.37,22.43,251896.0,22.38,22.43,22.37,22.43,251896.0
2020-10-01 13:10:00,22.43,22.48,22.42,22.45,368099.0,22.43,22.48,22.42,22.45,368099.0
2020-10-01 13:15:00,22.45,22.5,22.43,22.45,511844.0,22.45,22.5,22.43,22.45,511844.0
2020-10-01 13:20:00,22.45,22.49,22.43,22.44,254899.0,22.45,22.49,22.43,22.44,254899.0
2020-10-01 13:25:00,22.43,22.44,22.38,22.39,344113.0,22.43,22.44,22.38,22.39,344113.0
2020-10-01 13:30:00,22.39,22.42,22.36,22.37,386868.0,22.39,22.42,22.36,22.37,386868.0
2020-10-01 13:35:00,22.38,22.39,22.34,22.35,141339.0,22.38,22.39,22.34,22.35,141339.0
2020-10-01 13:40:00,22.34,22.36,22.29,22.32,399840.0,22.34,22.36,22.29,22.32,399840.0
2020-10-01 13:45:00,22.32,22.33,22.3,22.32,271896.0,22.32,22.33,22.3,22.32,271896.0
2020-10-01 13:50:00,22.32,22.34,22.29,22.32,436592.0,22.32,22.34,22.29,22.32,436592.0
2020-10-01 13:55:00,22.32,22.32,22.22,22.24,418378.0,22.32,22.32,22.22,22.24,418378.0
2020-10-01 14:00:00,22.25,22.3,22.14,22.18,1141569.0,22.25,22.3,22.14,22.18,1141569.0
2020-10-01 14:05:00,22.19,22.19,22.11,22.11,963081.0,22.19,22.19,22.11,22.11,963081.0
2020-10-01 14:10:00,22.11,22.15,22.06,22.13,522163.0,22.11,22.15,22.06,22.13,522163.0
2020-10-01 14:15:00,22.14,22.17,22.12,22.16,304873.0,22.14,22.17,22.12,22.16,304873.0
2020-10-01 14:20:00,22.17,22.2,22.16,22.19,304716.0,22.17,22.2,22.16,22.19,304716.0
2020-10-01 14:25:00,22.18,22.26,22.17,22.24,495719.0,22.18,22.26,22.17,22.24,495719.0
2020-10-01 14:30:00,22.24,22.27,22.23,22.24,238048.0,22.24,22.27,22.23,22.24,238048.0
2020-10-01 14:35:00,22.25,22.25,22.22,22.24,210268.0,22.25,22.25,22.22,22.24,210268.0
2020-10-01 14:40:00,22.24,22.25,22.21,22.25,101240.0,22.24,22.25,22.21,22.25,101240.0
2020-10-01 14:45:00,22.25,22.3,22.24,22.28,321935.0,22.25,22.3,22.24,22.28,321935.0
2020-10-01 14:50:00,22.28,22.3,22.27,22.29,87577.0,22.28,22.3,22.27,22.29,87577.0
2020-10-01 14:55:00,22.29,22.3,22.27,22.29,68032.0,22.29,22.3,22.27,22.29,68032.0
2020-10-01 15:00:00,22.29,22.34,22.28,22.3,289571.0,22.29,22.34,22.28,22.3,289571.0
2020-10-01 15:05:00,22.31,22.34,22.29,22.3,171102.0,22.31,22.34,22.29,22.3,171102.0
2020-10-01 15:10:00,22.3,22.3,22.27,22.28,168959.0,22.3,22.3,22.27,22.28,168959.0
2020-10-01 15:15:00,22.28,22.29,22.23,22.23,291687.0,22.28,22.29,22.23,22.23,291687.0
2020-10-01 15:20:00,22.23,22.24,22.18,22.2,231827.0,22.23,22.24,22.18,22.2,231827.0
2020-10-01 15:25:00,22.2,22.22,22.18,22.2,228602.0,22.2,22.22,22.18,22.2,228602.0
2020-10-01 15:30:00,22.2,22.22,22.17,22.17,428901.0,22.2,22.22,22.17,22.17,428901.0
2020-10-01 15:35:00,22.18,22.18,22.13,22.16,211897.0,22.18,22.18,22.13,22.16,211897.0
2020-10-01 15:40:00,22.16,22.18,22.13,22.17,288950.0,22.16,22.18,22.13,22.17,288950.0
2020-10-01 15:45:00,22.17,22.17,22.13,22.16,478320.0,22.17,22.17,22.13,22.16,478320.0
2020-10-01 15:50:00,22.16,22.18,22.13,22.14,329415.0,22.16,22.18,22.13,22.14,329415.0
2020-10-01 15:55:00,22.14,22.14,22.08,22.08,541056.0,22.14,22.14,22.08,22.08,541056.0
2020-10-02 09:30:00,22.25,22.33,22.19,22.24,1400656.0,22.25,22.33,22.19,22.24,1400656.0
2020-10-02 09:35:00,22.22,22.32,22.12,22.29,1305765.0,22.22,22.32,22.12,22.29,1305765.0
2020-10-02 09:40:00,22.29,22.32,22.25,22.32,522424.0,22.29,22.32,22.25,22.32,522424.0
2020-10-02 09:45:00,22.31,22.35,22.28,22.32,289964.0,22.31,22.35,22.28,22.32,289964.0
2020-10-02 09:50:00,22.32,22.4,22.27,22.39,481124.0,22.32,22.4,22.27,22.39,481124.0
2020-10-02 09:55:00,22.4,22.4,22.35,22.39,376797.0,22.4,22.4,22.35,22.39,376797.0
2020-10-02 10:00:00,22.38,22.42,22.34,22.38,353580.0,22.38,22.42,22.34,22.38,353580.0
2020-10-02 10:05:00,22.38,22.52,22.37,22.5,553225.0,22.38,22.52,22.37,22.5,553225.0
2020-10-02 10:10:00,22.5,22.52,22.38,22.43,433881.0,22.5,22.52,22.38,22.43,433881.0
2020-10-02 10:15:00,22.43,22.47,22.4,22.44,276177.0,22.43,22.47,22.4,22.44,276177.0
2020-10-02 10:20:00,22.44,22.45,22.37,22.37,577747.0,22.44,22.45,22.37,22.37,577747.0
2020-10-02 10:25:00,22.36,22.37,22.29,22.35,351047.0,22.36,22.37,22.29,22.35,351047.0
2020-10-02 10:30:00,22.34,22.35,22.27,22.3,333186.0,22.34,22.35,22.27,22.3,333186.0
2020-10-02 10:35:00,22.31,22.37,22.29,22.35,154026.0,22.31,22.37,22.29,22.35,154026.0
2020-10-02 10:40:00,22.35,22.39,22.33,22.35,266889.0,22.35,22.39,22.33,22.35,266889.0
2020-10-02 10:45:00,22.36,22.42,22.34,22.4,287113.0,22.36,22.42,22.34,22.4,287113.0
2020-10-02 10:50:00,22.4,22.43,22.36,22.39,213804.0,22.4,22.43,22.36,22.39,213804.0
2020-10-02 10:55:00,22.39,22.39,22.35,22.35,246473.0,22.39,22.39,22.35,22.35,246473.0
2020-10-02 11:00:00,22.35,22.39,22.3,22.37,205911.0,22.35,22.39,22.3,22.37,205911.0
2020-10-02 11:05:00,22.37,22.42,22.35,22.4,127301.0,22.37,22.42,22.35,22.4,127301.0
2020-10-02 11:10:00,22.41,22.5,22.41,22.46,374371.0,22.41,22.5,22.41,22.46,374371.0
2020-10-02 11:15:00,22.46,22.46,22.36,22.46,578590.0,22.46,22.46,22.36,22.46,578590.0
2020-10-02 11:20:00,22.45,22.49,22.41,22.42,216215.0,22.45,22.49,22.41,22.42,216215.0
2020-10-02 11:25:00,22.42,22.44,22.37,22.42,137216.0,22.42,22.44,22.37,22.42,137216.0
2020-10-02 11:30:00,22.41,22.42,22.32,22.32,323766.0,22.41,22.42,22.32,22.32,323766.0
2020-10-02 11:35:00,22.32,22.33,22.23,22.26,462457.0,22.32,22.33,22.23,22.26,462457.0
2020-10-02 11:40:00,22.26,22.26,22.2,22.23,338559.0,22.26,22.26,22.2,22.23,338559.0
2020-10-02 11:45:00,22.22,22.23,22.18,22.19,251860.0,22.22,22.23,22.18,22.19,251860.0
2020-10-02 11:50:00,22.19,22.2,22.15,22.17,356565.0,22.19,22.2,22.15,22.17,356565.0
2020-10-02 11:55:00,22.17,22.18,22.13,22.15,861584.0,22.17,22.18,22.13,22.15,861584.0
2020-10-02 12:00:00,22.15,22.16,22.04,22.06,778844.0,22.15,22.16,22.04,22.06,778844.0
2020-10-02 12:05:00,22.06,22.13,22.04,22.13,431020.0,22.06,22.13,22.04,22.13,431020.0
2020-10-02 12:10:00,22.13,22.27,22.11,22.25,676567.0,22.13,22.27,22.11,22.25,676567.0
2020-10-02 12:15:00,22.25,22.32,22.24,22.32,470076.0,22.25,22.32,22.24,22.32,470076.0
2020-10-02 12:20:00,22.32,22.37,22.27,22.3,514181.0,22.32,22.37,22.27,22.3,514181.0
2020-10-02 12:25:00,22.31,22.32,22.27,22.29,182463.0,22.31,22.32,22.27,22.29,182463.0
2020-10-02 12:30:00,22.3,22.32,22.25,22.25,115989.0,22.3,22.32,22.25,22.25,115989.0
2020-10-02 12:35:00,22.25,22.28,22.23,22.27,164888.0,22.25,22.28,22.23,22.27,164888.0
2020-10-02 12:40:00,22.27,22.31,22.25,22.28,100921.0,22.27,22.31,22.25,22.28,100921.0
2020-10-02 12:45:00,22.28,22.29,22.24,22.24,120450.0,22.28,22.29,22.24,22.24,120450.0
2020-10-02 12:50:00,22.25,22.26,22.21,22.23,152946.0,22.25,22.26,22.21,22.23,152946.0
2020-10-02 12:55:00,22.22,22.25,22.2,22.22,134576.0,22.22,22.25,22.2,22.22,134576.0
2020-10-02 13:00:00,22.21,22.24,22.2,22.2,61839.0,22.21,22.24,22.2,22.2,61839.0
2020-10-02 13:05:00,22.2,22.22,22.17,22.2,90082.0,22.2,22.22,22.17,22.2,90082.0
2020-10-02 13:10:00,22.2,22.22,22.15,22.16,80455.0,22.2,22.22,22.15,22.16,80455.0
2020-10-02 13:15:00,22.16,22.2,22.13,22.2,87615.0,22.16,22.2,22.13,22.2,87615.0
2020-10-02 13:20:00,22.19,22.25,22.19,22.22,192082.0,22.19,22.25,22.19,22.22,192082.0
2020-10-02 13:25:00,22.22,22.24,22.21,22.21,62461.0,22.22,22.24,22.21,22.21,62461.0
2020-10-02 13:30:00,22.22,22.23,22.13,22.14,127452.0,22.22,22.23,22.13,22.14,127452.0
2020-10-02 13:35:00,22.13,22.16,22.11,22.15,244949.0,22.13,22.16,22.11,22.15,244949.0
2020-10-02 13:40:00,22.14,22.15,22.08,22.11,310327.0,22.14,22.15,22.08,22.11,310327.0
2020-10-02 13:45:00,22.09,22.14,22.09,22.11,233170.0,22.09,22.14,22.09,22.11,233170.0
2020-10-02 13:50:00,22.11,22.14,22.08,22.13,148970.0,22.11,22.14,22.08,22.13,148970.0
2020-10-02 13:55:00,22.12,22.15,22.11,22.15,131948.0,22.12,22.15,22.11,22.15,131948.0
2020-10-02 14:00:00,22.15,22.18,22.14,22.16,415931.0,22.15,22.18,22.14,22.16,415931.0
2020-10-02 14:05:00,22.16,22.19,22.15,22.16,149717.0,22.16,22.19,22.15,22.16,149717.0
2020-10-02 14:10:00,22.16,22.17,22.09,22.12,344774.0,22.16,22.17,22.09,22.12,344774.0
2020-10-02 14:15:00,22.12,22.15,22.11,22.14,67878.0,22.12,22.15,22.11,22.14,67878.0
2020-10-02 14:20:00,22.14,22.16,22.14,22.14,155534.0,22.14,22.16,22.14,22.14,155534.0
2020-10-02 14:25:00,22.14,22.15,22.12,22.13,72664.0,22.14,22.15,22.12,22.13,72664.0
2020-10-02 14:30:00,22.13,22.14,22.11,22.14,185518.0,22.13,22.14,22.11,22.14,185518.0
2020-10-02 14:35:00,22.14,22.15,22.09,22.09,280020.0,22.14,22.15,22.09,22.09,280020.0
2020-10-02 14:40:00,22.09,22.14,22.08,22.1,230207.0,22.09,22.14,22.08,22.1,230207.0
2020-10-02 14:45:00,22.1,22.15,22.1,22.14,260653.0,22.1,22.15,22.1,22.14,260653.0
2020-10-02 14:50:00,22.14,22.17,22.12,22.17,175103.0,22.14,22.17,22.12,22.17,175103.0
2020-10-02 14:55:00,22.16,22.19,22.16,22.18,200465.0,22.16,22.19,22.16,22.18,200465.0
2020-10-02 15:00:00,22.18,22.19,22.16,22.17,124961.0,22.18,22.19,22.16,22.17,124961.0
2020-10-02 15:05:00,22.18,22.18,22.16,22.17,160714.0,22.18,22.18,22.16,22.17,160714.0
2020-10-02 15:10:00,22.17,22.21,22.14,22.18,172379.0,22.17,22.21,22.14,22.18,172379.0
2020-10-02 15:15:00,22.19,22.2,22.16,22.19,122048.0,22.19,22.2,22.16,22.19,122048.0
2020-10-02 15:20:00,22.19,22.22,22.17,22.21,128154.0,22.19,22.22,22.17,22.21,128154.0
2020-10-02 15:25:00,22.21,22.22,22.18,22.18,165633.0,22.21,22.22,22.18,22.18,165633.0
2020-10-02 15:30:00,22.19,22.21,22.18,22.21,156462.0,22.19,22.21,22.18,22.21,156462.0
2020-10-02 15:35:00,22.21,22.22,22.18,22.19,153145.0,22.21,22.22,22.18,22.19,153145.0
2020-10-02 15:40:00,22.19,22.2,22.17,22.19,242012.0,22.19,22.2,22.17,22.19,242012.0
2020-10-02 15:45:00,22.18,22.19,22.17,22.18,196209.0,22.18,22.19,22.17,22.18,196209.0
2020-10-02 15:50:00,22.18,22.19,22.14,22.15,387735.0,22.18,22.19,22.14,22.15,387735.0
2020-10-02 15:55:00,22.14,22.15,22.09,22.12,828197.0,22.14,22.15,22.09,22.12,828197.0
2020-10-05 09:30:00,22.32,22.49,22.3,22.48,930775.0,22.32,22.49,22.3,22.48,930775.0
2020-10-05 09:35:00,22.48,22.5,22.43,22.45,683594.0,22.48,22.5,22.43,22.45,683594.0
2020-10-05 09:40:00,22.45,22.47,22.41,22.41,235165.0,22.45,22.47,22.41,22.41,235165.0
2020-10-05 09:45:00,22.42,22.45,22.38,22.43,300362.0,22.42,22.45,22.38,22.43,300362.0
2020-10-05 09:50:00,22.43,22.44,22.39,22.42,319122.0,22.43,22.44,22.39,22.42,319122.0
2020-10-05 09:55:00,22.42,22.44,22.39,22.41,145523.0,22.42,22.44,22.39,22.41,145523.0
2020-10-05 10:00:00,22.4,22.48,22.37,22.47,420516.0,22.4,22.48,22.37,22.47,420516.0
2020-10-05 10:05:00,22.47,22.6,22.47,22.6,994577.0,22.47,22.6,22.47,22.6,994577.0
2020-10-05 10:10:00,22.6,22.66,22.53,22.55,509845.0,22.6,22.66,22.53,22.55,509845.0
2020-10-05 10:15:00,22.56,22.57,22.47,22.5,436462.0,22.56,22.57,22.47,22.5,436462.0
2020-10-05 10:20:00,22.49,22.81,22.49,22.67,1514839.0,22.49,22.81,22.49,22.67,1514839.0
2020-10-05 10:25:00,22.66,22.75,22.66,22.69,582536.0,22.66,22.75,22.66,22.69,582536.0
2020-10-05 10:30:00,22.69,22.74,22.68,22.72,767184.0,22.69,22.74,22.68,22.72,767184.0
2020-10-05 10:35:00,22.72,22.73,22.54,22.6,805284.0,22.72,22.73,22.54,22.6,805284.0
2020-10-05 10:40:00,22.6,22.61,22.52,22.54,410818.0,22.6,22.61,22.52,22.54,410818.0
2020-10-05 10:45:00,22.54,22.6,22.53,22.57,277875.0,22.54,22.6,22.53,22.57,277875.0
2020-10-05 10:50:00,22.56,22.64,22.56,22.63,198048.0,22.56,22.64,22.56,22.63,198048.0
2020-10-05 10:55:00,22.63,22.73,22.63,22.71,490648.0,22.63,22.73,22.63,22.71,490648.0
2020-10-05 11:00:00,22.71,22.72,22.63,22.66,506548.0,22.71,22.72,22.63,22.66,506548.0
2020-10-05 11:05:00,22.67,22.68,22.63,22.64,389984.0,22.67,22.68,22.63,22.64,389984.0
2020-10-05 11:10:00,22.65,22.66,22.59,22.59,142983.0,22.65,22.66,22.59,22.59,142983.0
2020-10-05 11:15:00,22.6,22.71,22.6,22.69,327342.0,22.6,22.71,22.6,22.69,327342.0
2020-10-05 11:20:00,22.68,22.7,22.61,22.62,249867.0,22.68,22.7,22.61,22.62,249867.0
2020-10-05 11:25:00,22.62,22.65,22.6,22.64,205075.0,22.62,22.65,22.6,22.64,205075.0
2020-10-05 11:30:00,22.65,22.67,22.64,22.65,98066.0,22.65,22.67,22.64,22.65,98066.0
2020-10-05 11:35:00,22.65,22.72,22.64,22.67,437815.0,22.65,22.72,22.64,22.67,437815.0
2020-10-05 11:40:00,22.67,22.7,22.66,22.67,118868.0,22.67,22.7,22.66,22.67,118868.0
2020-10-05 11:45:00,22.67,22.69,22.62,22.63,315296.0,22.67,22.69,22.62,22.63,315296.0
2020-10-05 11:50:00,22.64,22.65,22.62,22.64,71929.0,22.64,22.65,22.62,22.64,71929.0
2020-10-05 11:55:00,22.64,22.66,22.62,22.65,47816.0,22.64,22.66,22.62,22.65,47816.0
2020-10-05 12:00:00,22.66,22.68,22.65,22.67,105648.0,22.66,22.68,22.65,22.67,105648.0
2020-10-05 12:05:00,22.66,22.67,22.62,22.63,132934.0,22.66,22.67,22.62,22.63,132934.0
2020-10-05 12:10:00,22.63,22.65,22.62,22.64,132680.0,22.63,22.65,22.62,22.64,132680.0
2020-10-05 12:15:00,22.64,22.64,22.59,22.62,495191.0,22.64,22.64,22.59,22.62,495191.0
2020-10-05 12:20:00,22.62,22.66,22.6,22.65,206027.0,22.62,22.66,22.6,22.65,206027.0
2020-10-05 12:25:00,22.65,22.66,22.63,22.65,46548.0,22.65,22.66,22.63,22.65,46548.0
2020-10-05 12:30:00,22.65,22.75,22.65,22.74,279081.0,22.65,22.75,22.65,22.74,279081.0
2020-10-05 12:35:00,22.74,22.75,22.71,22.73,122478.0,22.74,22.75,22.71,22.73,122478.0
2020-10-05 12:40:00,22.74,22.74,22.71,22.72,255228.0,22.74,22.74,22.71,22.72,255228.0
2020-10-05 12:45:00,22.72,22.73,22.69,22.71,94679.0,22.72,22.73,22.69,22.71,94679.0
2020-10-05 12:50:00,22.71,22.75,22.71,22.75,84760.0,22.71,22.75,22.71,22.75,84760.0
2020-10-05 12:55:00,22.75,22.77,22.71,22.71,178909.0,22.75,22.77,22.71,22.71,178909.0
2020-10-05 13:00:00,22.72,22.72,22.67,22.68,165391.0,22.72,22.72,22.67,22.68,165391.0
2020-10-05 13:05:00,22.69,22.69,22.67,22.68,40178.0,22.69,22.69,22.67,22.68,40178.0
2020-10-05 13:10:00,22.67,22.69,22.67,22.68,39453.0,22.67,22.69,22.67,22.68,39453.0
2020-10-05 13:15:00,22.68,22.7,22.65,22.69,154655.0,22.68,22.7,22.65,22.69,154655.0
2020-10-05 13:20:00,22.69,22.72,22.66,22.71,288732.0,22.69,22.72,22.66,22.71,288732.0
2020-10-05 13:25:00,22.71,22.73,22.7,22.72,91616.0,22.71,22.73,22.7,22.72,91616.0
2020-10-05 13:30:00,22.71,22.72,22.68,22.7,137133.0,22.71,22.72,22.68,22.7,137133.0
2020-10-05 13:35:00,22.7,22.71,22.69,22.7,61703.0,22.7,22.71,22.69,22.7,61703.0
2020-10-05 13:40:00,22.7,22.72,22.68,22.71,70500.0,22.7,22.72,22.68,22.71,70500.0
2020-10-05 13:45:00,22.71,22.71,22.67,22.67,90931.0,22.71,22.71,22.67,22.67,90931.0
2020-10-05 13:50:00,22.67,22.68,22.64,22.67,201147.0,22.67,22.68,22.64,22.67,201147.0
2020-10-05 13:55:00,22.67,22.68,22.65,22.66,130331.0,22.67,22.68,22.65,22.66,130331.0
2020-10-05 14:00:00,22.65,22.65,22.6,22.62,181940.0,22.65,22.65,22.6,22.62,181940.0
2020-10-05 14:05:00,22.62,22.63,22.6,22.61,121557.0,22.62,22.63,22.6,22.61,121557.0
2020-10-05 14:10:00,22.61,22.63,22.6,22.61,76056.0,22.61,22.63,22.6,22.61,76056.0
2020-10-05 14:15:00,22.6,22.64,22.6,22.63,202267.0,22.6,22.64,22.6,22.63,202267.0
2020-10-05 14:20:00,22.63,22.64,22.61,22.62,74272.0,22.63,22.64,22.61,22.62,74272.0
2020-10-05 14:25:00,22.63,22.64,22.59,22.63,235989.0,22.63,22.64,22.59,22.63,235989.0
2020-10-05 14:30:00,22.63,22.67,22.63,22.66,165198.0,22.63,22.67,22.63,22.66,165198.0
2020-10-05 14:35:00,22.66,22.69,22.65,22.68,106151.0,22.66,22.69,22.65,22.68,106151.0
2020-10-05 14:40:00,22.68,22.69,22.67,22.68,92963.0,22.68,22.69,22.67,22.68,92963.0
2020-10-05 14:45:00,22.68,22.69,22.67,22.67,75986.0,22.68,22.69,22.67,22.67,75986.0
2020-10-05 14:50:00,22.67,22.68,22.66,22.67,70758.0,22.67,22.68,22.66,22.67,70758.0
2020-10-05 14:55:00,22.67,22.69,22.66,22.69,59822.0,22.67,22.69,22.66,22.69,59822.0
2020-10-05 15:00:00,22.68,22.7,22.66,22.69,127764.0,22.68,22.7,22.66,22.69,127764.0
2020-10-05 15:05:00,22.69,22.7,22.66,22.67,143752.0,22.69,22.7,22.66,22.67,143752.0
2020-10-05 15:10:00,22.67,22.7,22.66,22.7,107122.0,22.67,22.7,22.66,22.7,107122.0
2020-10-05 15:15:00,22.7,22.73,22.69,22.7,301237.0,22.7,22.73,22.69,22.7,301237.0
2020-10-05 15:20:00,22.7,22.71,22.69,22.71,141230.0,22.7,22.71,22.69,22.71,141230.0
2020-10-05 15:25:00,22.7,22.71,22.68,22.69,178316.0,22.7,22.71,22.68,22.69,178316.0
2020-10-05 15:30:00,22.69,22.71,22.68,22.69,114285.0,22.69,22.71,22.68,22.69,114285.0
2020-10-05 15:35:00,22.68,22.7,22.67,22.67,163583.0,22.68,22.7,22.67,22.67,163583.0
2020-10-05 15:40:00,22.67,22.68,22.64,22.67,244898.0,22.67,22.68,22.64,22.67,244898.0
2020-10-05 15:45:00,22.67,22.68,22.65,22.67,183926.0,22.67,22.68,22.65,22.67,183926.0
2020-10-05 15:50:00,22.68,22.7,22.67,22.68,395753.0,22.68,22.7,22.67,22.68,395753.0
2020-10-05 15:55:00,22.69,22.69,22.64,22.65,862558.0,22.69,22.69,22.64,22.65,862558.0
2020-10-06 09:30:00,22.62,22.73,22.61,22.67,599429.0,22.62,22.73,22.61,22.67,599429.0
2020-10-06 09:35:00,22.68,22.7,22.61,22.62,398655.0,22.68,22.7,22.61,22.62,398655.0
2020-10-06 09:40:00,22.63,22.63,22.57,22.6,241334.0,22.63,22.63,22.57,22.6,241334.0
2020-10-06 09:45:00,22.6,22.62,22.5,22.57,438948.0,22.6,22.62,22.5,22.57,438948.0
2020-10-06 09:50:00,22.57,22.57,22.34,22.34,778967.0,22.57,22.57,22.34,22.34,778967.0
2020-10-06 09:55:00,22.35,22.45,22.34,22.42,597888.0,22.35,22.45,22.34,22.42,597888.0
2020-10-06 10:00:00,22.43,22.5,22.41,22.49,337026.0,22.43,22.5,22.41,22.49,337026.0
2020-10-06 10:05:00,22.48,22.58,22.48,22.58,196898.0,22.48,22.58,22.48,22.58,196898.0
2020-10-06 10:10:00,22.57,22.58,22.53,22.54,238377.0,22.57,22.58,22.53,22.54,238377.0
2020-10-06 10:15:00,22.53,22.55,22.47,22.52,262039.0,22.53,22.55,22.47,22.52,262039.0
2020-10-06 10:20:00,22.52,22.54,22.47,22.51,171441.0,22.52,22.54,22.47,22.51,171441.0
2020-10-06 10:25:00,22.51,22.52,22.46,22.49,219906.0,22.51,22.52,22.46,22.49,219906.0
2020-10-06 10:30:00,22.5,22.52,22.46,22.48,221710.0,22.5,22.52,22.46,22.48,221710.0
2020-10-06 10:35:00,22.48,22.5,22.46,22.47,69250.0,22.48,22.5,22.46,22.47,69250.0
2020-10-06 10:40:00,22.48,22.54,22.37,22.39,650462.0,22.48,22.54,22.37,22.39,650462.0
2020-10-06 10:45:00,22.38,22.48,22.37,22.48,344324.0,22.38,22.48,22.37,22.48,344324.0
2020-10-06 10:50:00,22.48,22.53,22.45,22.46,252518.0,22.48,22.53,22.45,22.46,252518.0
2020-10-06 10:55:00,22.46,22.46,22.32,22.32,478902.0,22.46,22.46,22.32,22.32,478902.0
2020-10-06 11:00:00,22.33,22.41,22.32,22.39,203363.0,22.33,22.41,22.32,22.39,203363.0
2020-10-06 11:05:00,22.39,22.42,22.35,22.37,193317.0,22.39,22.42,22.35,22.37,193317.0
2020-10-06 11:10:00,22.37,22.42,22.33,22.41,276754.0,22.37,22.42,22.33,22.41,276754.0
2020-10-06 11:15:00,22.42,22.42,22.38,22.39,273209.0,22.42,22.42,22.38,22.39,273209.0
2020-10-06 11:20:00,22.38,22.38,22.33,22.34,155914.0,22.38,22.38,22.33,22.34,155914.0
2020-10-06 11:25:00,22.34,22.37,22.32,22.37,342288.0,22.34,22.37,22.32,22.37,342288.0
2020-10-06 11:30:00,22.37,22.41,22.33,22.4,116487.0,22.37,22.41,22.33,22.4,116487.0
2020-10-06 11:35:00,22.41,22.43,22.38,22.41,112198.0,22.41,22.43,22.38,22.41,112198.0
2020-10-06 11:40:00,22.42,22.43,22.38,22.38,120041.0,22.42,22.43,22.38,22.38,120041.0
2020-10-06 11:45:00,22.38,22.4,22.33,22.34,246814.0,22.38,22.4,22.33,22.34,246814.0
2020-10-06 11:50:00,22.33,22.34,22.27,22.3,239477.0,22.33,22.34,22.27,22.3,239477.0
2020-10-06 11:55:00,22.3,22.3,22.14,22.16,959353.0,22.3,22.3,22.14,22.16,959353.0
2020-10-06 12:00:00,22.15,22.24,22.08,22.21,883860.0,22.15,22.24,22.08,22.21,883860.0
2020-10-06 12:05:00,22.21,22.22,22.17,22.19,378340.0,22.21,22.22,22.17,22.19,378340.0
2020-10-06 12:10:00,22.19,22.27,22.18,22.26,154050.0,22.19,22.27,22.18,22.26,154050.0
2020-10-06 12:15:00,22.27,22.27,22.22,22.24,218622.0,22.27,22.27,22.22,22.24,218622.0
2020-10-06 12:20:00,22.24,22.28,22.23,22.27,162469.0,22.24,22.28,22.23,22.27,162469.0
2020-10-06 12:25:00,22.27,22.28,22.25,22.27,97163.0,22.27,22.28,22.25,22.27,97163.0
2020-10-06 12:30:00,22.28,22.29,22.26,22.28,100476.0,22.28,22.29,22.26,22.28,100476.0
2020-10-06 12:35:00,22.27,22.29,22.25,22.25,168589.0,22.27,22.29,22.25,22.25,168589.0
2020-10-06 12:40:00,22.25,22.28,22.24,22.26,60958.0,22.25,22.28,22.24,22.26,60958.0
2020-10-06 12:45:00,22.27,22.3,22.22,22.29,151247.0,22.27,22.3,22.22,22.29,151247.0
2020-10-06 12:50:00,22.29,22.29,22.24,22.25,69099.0,22.29,22.29,22.24,22.25,69099.0
2020-10-06 12:55:00,22.26,22.26,22.2,22.24,257975.0,22.26,22.26,22.2,22.24,257975.0
2020-10-06 13:00:00,22.23,22.25,22.2,22.2,94522.0,22.23,22.25,22.2,22.2,94522.0
2020-10-06 13:05:00,22.2,22.26,22.19,22.25,122585.0,22.2,22.26,22.19,22.25,122585.0
2020-10-06 13:10:00,22.25,22.25,22.2,22.23,117092.0,22.25,22.25,22.2,22.23,117092.0
2020-10-06 13:15:00,22.21,22.24,22.2,22.24,71688.0,22.21,22.24,22.2,22.24,71688.0
2020-10-06 13:20:00,22.24,22.24,22.12,22.17,429427.0,22.24,22.24,22.12,22.17,429427.0
2020-10-06 13:25:00,22.17,22.23,22.16,22.23,233662.0,22.17,22.23,22.16,22.23,233662.0
2020-10-06 13:30:00,22.23,22.24,22.21,22.22,86194.0,22.23,22.24,22.21,22.22,86194.0
2020-10-06 13:35:00,22.21,22.23,22.2,22.22,99368.0,22.21,22.23,22.2,22.22,99368.0
2020-10-06 13:40:00,22.22,22.24,22.21,22.22,87838.0,22.22,22.24,22.21,22.22,87838.0
2020-10-06 13:45:00,22.22,22.24,22.17,22.18,268547.0,22.22,22.24,22.17,22.18,268547.0
2020-10-06 13:50:00,22.18,22.18,22.07,22.16,729159.0,22.18,22.18,22.07,22.16,729159.0
2020-10-06 13:55:00,22.16,22.18,22.14,22.17,148092.0,22.16,22.18,22.14,22.17,148092.0
2020-10-06 14:00:00,22.17,22.2,22.16,22.19,89979.0,22.17,22.2,22.16,22.19,89979.0
2020-10-06 14:05:00,22.19,22.23,22.19,22.22,236048.0,22.19,22.23,22.19,22.22,236048.0
2020-10-06 14:10:00,22.22,22.25,22.21,22.24,62998.0,22.22,22.25,22.21,22.24,62998.0
2020-10-06 14:15:00,22.23,22.25,22.22,22.23,64018.0,22.23,22.25,22.22,22.23,64018.0
2020-10-06 14:20:00,22.22,22.27,22.22,22.27,110967.0,22.22,22.27,22.22,22.27,110967.0
2020-10-06 14:25:00,22.27,22.29,22.26,22.28,129743.0,22.27,22.29,22.26,22.28,129743.0
2020-10-06 14:30:00,22.28,22.31,22.27,22.29,160680.0,22.28,22.31,22.27,22.29,160680.0
2020-10-06 14:35:00,22.3,22.32,22.29,22.3,185131.0,22.3,22.32,22.29,22.3,185131.0
2020-10-06 14:40:00,22.31,22.32,22.29,22.31,297904.0,22.31,22.32,22.29,22.31,297904.0
2020-10-06 14:45:00,22.31,22.34,22.21,22.22,456231.0,22.31,22.34,22.21,22.22,456231.0
2020-10-06 14:50:00,22.23,22.23,21.96,21.99,1310670.0,22.23,22.23,21.96,21.99,1310670.0
2020-10-06 14:55:00,22.0,22.1,21.85,22.03,1418306.0,22.0,22.1,21.85,22.03,1418306.0
2020-10-06 15:00:00,22.03,22.03,21.79,21.83,1819754.0,22.03,22.03,21.79,21.83,1819754.0
2020-10-06 15:05:00,21.83,21.86,21.62,21.84,1549895.0,21.83,21.86,21.62,21.84,1549895.0
2020-10-06 15:10:00,21.84,21.89,21.81,21.83,764625.0,21.84,21.89,21.81,21.83,764625.0
2020-10-06 15:15:00,21.83,21.89,21.78,21.8,599181.0,21.83,21.89,21.78,21.8,599181.0
2020-10-06 15:20:00,21.8,21.84,21.69,21.71,690630.0,21.8,21.84,21.69,21.71,690630.0
2020-10-06 15:25:00,21.72,21.86,21.71,21.85,804295.0,21.72,21.86,21.71,21.85,804295.0
2020-10-06 15:30:00,21.84,21.91,21.8,21.9,636000.0,21.84,21.91,21.8,21.9,636000.0
2020-10-06 15:35:00,21.9,21.9,21.83,21.83,549896.0,21.9,21.9,21.83,21.83,549896.0
2020-10-06 15:40:00,21.83,21.85,21.79,21.81,648383.0,21.83,21.85,21.79,21.81,648383.0
2020-10-06 15:45:00,21.81,21.84,21.74,21.75,658971.0,21.81,21.84,21.74,21.75,658971.0
2020-10-06 15:50:00,21.75,21.76,21.71,21.75,687706.0,21.75,21.76,21.71,21.75,687706.0
2020-10-06 15:55:00,21.76,21.77,21.71,21.73,869027.0,21.76,21.77,21.71,21.73,869027.0
2020-10-07 09:30:00,21.98,22.18,21.96,22.11,1202001.0,21.98,22.18,21.96,22.11,1202001.0
2020-10-07 09:35:00,22.1,22.11,21.92,21.97,864703.0,22.1,22.11,21.92,21.97,864703.0
2020-10-07 09:40:00,21.98,22.08,21.98,21.99,272610.0,21.98,22.08,21.98,21.99,272610.0
2020-10-07 09:45:00,22.0,22.11,21.99,22.11,295866.0,22.0,22.11,21.99,22.11,295866.0
2020-10-07 09:50:00,22.11,22.16,22.09,22.16,420833.0,22.11,22.16,22.09,22.16,420833.0
2020-10-07 09:55:00,22.16,22.17,22.01,22.02,337212.0,22.16,22.17,22.01,22.02,337212.0
2020-10-07 10:00:00,22.02,22.07,22.01,22.07,336768.0,22.02,22.07,22.01,22.07,336768.0
2020-10-07 10:05:00,22.07,22.13,22.04,22.13,199520.0,22.07,22.13,22.04,22.13,199520.0
2020-10-07 10:10:00,22.12,22.12,21.98,21.99,327746.0,22.12,22.12,21.98,21.99,327746.0
2020-10-07 10:15:00,21.98,22.08,21.96,22.07,491950.0,21.98,22.08,21.96,22.07,491950.0
2020-10-07 10:20:00,22.07,22.14,22.03,22.09,327299.0,22.07,22.14,22.03,22.09,327299.0
2020-10-07 10:25:00,22.08,22.11,22.05,22.06,242531.0,22.08,22.11,22.05,22.06,242531.0
2020-10-07 10:30:00,22.05,22.11,22.02,22.09,190354.0,22.05,22.11,22.02,22.09,190354.0
2020-10-07 10:35:00,22.08,22.09,21.98,22.0,157570.0,22.08,22.09,21.98,22.0,157570.0
2020-10-07 10:40:00,22.0,22.05,21.98,22.02,190525.0,22.0,22.05,21.98,22.02,190525.0
2020-10-07 10:45:00,22.03,22.08,21.99,22.07,200690.0,22.03,22.08,21.99,22.07,200690.0
2020-10-07 10:50:00,22.08,22.15,22.08,22.15,524615.0,22.08,22.15,22.08,22.15,524615.0
2020-10-07 10:55:00,22.14,22.22,22.09,22.21,425345.0,22.14,22.22,22.09,22.21,425345.0
2020-10-07 11:00:00,22.21,22.32,22.21,22.28,570774.0,22.21,22.32,22.21,22.28,570774.0
2020-10-07 11:05:00,22.28,22.3,22.26,22.26,326658.0,22.28,22.3,22.26,22.26,326658.0
2020-10-07 11:10:00,22.26,22.28,22.13,22.16,479533.0,22.26,22.28,22.13,22.16,479533.0
2020-10-07 11:15:00,22.16,22.2,22.13,22.17,224198.0,22.16,22.2,22.13,22.17,224198.0
2020-10-07 11:20:00,22.17,22.21,22.14,22.19,148516.0,22.17,22.21,22.14,22.19,148516.0
2020-10-07 11:25:00,22.19,22.19,22.12,22.16,199274.0,22.19,22.19,22.12,22.16,199274.0
2020-10-07 11:30:00,22.16,22.19,22.12,22.18,234821.0,22.16,22.19,22.12,22.18,234821.0
2020-10-07 11:35:00,22.19,22.19,22.13,22.17,93072.0,22.19,22.19,22.13,22.17,93072.0
2020-10-07 11:40:00,22.18,22.19,22.15,22.16,103224.0,22.18,22.19,22.15,22.16,103224.0
2020-10-07 11:45:00,22.16,22.17,22.13,22.14,46418.0,22.16,22.17,22.13,22.14,46418.0
2020-10-07 11:50:00,22.14,22.16,22.06,22.06,233157.0,22.14,22.16,22.06,22.06,233157.0
2020-10-07 11:55:00,22.06,22.07,22.02,22.05,220849.0,22.06,22.07,22.02,22.05,220849.0
2020-10-07 12:00:00,22.05,22.09,22.04,22.04,167214.0,22.05,22.09,22.04,22.04,167214.0
2020-10-07 12:05:00,22.04,22.05,22.0,22.05,100504.0,22.04,22.05,22.0,22.05,100504.0
2020-10-07 12:10:00,22.05,22.06,21.99,22.0,160668.0,22.05,22.06,21.99,22.0,160668.0
2020-10-07 12:15:00,22.01,22.02,21.98,22.02,97885.0,22.01,22.02,21.98,22.02,97885.0
2020-10-07 12:20:00,22.01,22.07,21.99,22.05,190419.0,22.01,22.07,21.99,22.05,190419.0
2020-10-07 12:25:00,22.05,22.08,21.89,22.01,629733.0,22.05,22.08,21.89,22.01,629733.0
2020-10-07 12:30:00,22.01,22.08,21.98,22.04,231862.0,22.01,22.08,21.98,22.04,231862.0
2020-10-07 12:35:00,22.04,22.06,22.01,22.03,108784.0,22.04,22.06,22.01,22.03,108784.0
2020-10-07 12:40:00,22.02,22.04,21.99,22.01,166126.0,22.02,22.04,21.99,22.01,166126.0
2020-10-07 12:45:00,22.01,22.07,22.01,22.05,99385.0,22.01,22.07,22.01,22.05,99385.0
2020-10-07 12:50:00,22.05,22.09,22.03,22.07,98209.0,22.05,22.09,22.03,22.07,98209.0
2020-10-07 12:55:00,22.07,22.11,22.06,22.08,130242.0,22.07,22.11,22.06,22.08,130242.0
2020-10-07 13:00:00,22.09,22.11,22.06,22.07,129368.0,22.09,22.11,22.06,22.07,129368.0
2020-10-07 13:05:00,22.07,22.08,22.03,22.05,134521.0,22.07,22.08,22.03,22.05,134521.0
2020-10-07 13:10:00,22.05,22.08,22.05,22.06,62346.0,22.05,22.08,22.05,22.06,62346.0
2020-10-07 13:15:00,22.07,22.07,22.03,22.03,72099.0,22.07,22.07,22.03,22.03,72099.0
2020-10-07 13:20:00,22.04,22.15,22.03,22.14,216936.0,22.04,22.15,22.03,22.14,216936.0
2020-10-07 13:25:00,22.14,22.17,22.12,22.15,156760.0,22.14,22.17,22.12,22.15,156760.0
2020-10-07 13:30:00,22.15,22.18,22.14,22.16,111681.0,22.15,22.18,22.14,22.16,111681.0
2020-10-07 13:35:00,22.16,22.16,22.12,22.13,65311.0,22.16,22.16,22.12,22.13,65311.0
2020-10-07 13:40:00,22.13,22.16,22.12,22.15,129255.0,22.13,22.16,22.12,22.15,129255.0
2020-10-07 13:45:00,22.14,22.16,22.11,22.13,50444.0,22.14,22.16,22.11,22.13,50444.0
2020-10-07 13:50:00,22.13,22.14,22.1,22.12,149960.0,22.13,22.14,22.1,22.12,149960.0
2020-10-07 13:55:00,22.12,22.14,22.08,22.08,237350.0,22.12,22.14,22.08,22.08,237350.0
2020-10-07 14:00:00,22.08,22.12,22.07,22.1,192929.0,22.08,22.12,22.07,22.1,192929.0
2020-10-07 14:05:00,22.09,22.1,22.06,22.09,99341.0,22.09,22.1,22.06,22.09,99341.0
2020-10-07 14:10:00,22.09,22.09,22.05,22.07,97285.0,22.09,22.09,22.05,22.07,97285.0
2020-10-07 14:15:00,22.07,22.12,22.04,22.11,78092.0,22.07,22.12,22.04,22.11,78092.0
2020-10-07 14:20:00,22.12,22.12,22.08,22.09,109621.0,22.12,22.12,22.08,22.09,109621.0
2020-10-07 14:25:00,22.09,22.12,22.07,22.09,316687.0,22.09,22.12,22.07,22.09,316687.0
2020-10-07 14:30:00,22.09,22.12,22.09,22.11,47783.0,22.09,22.12,22.09,22.11,47783.0
2020-10-07 14:35:00,22.1,22.11,22.09,22.11,91520.0,22.1,22.11,22.09,22.11,91520.0
2020-10-07 14:40:00,22.11,22.13,22.07,22.12,138877.0,22.11,22.13,22.07,22.12,138877.0
2020-10-07 14:45:00,22.13,22.16,22.12,22.14,70873.0,22.13,22.16,22.12,22.14,70873.0
2020-10-07 14:50:00,22.14,22.17,22.14,22.16,56404.0,22.14,22.17,22.14,22.16,56404.0
2020-10-07 14:55:00,22.15,22.17,22.12,22.12,110568.0,22.15,22.17,22.12,22.12,110568.0
2020-10-07 15:00:00,22.12,22.18,22.11,22.17,125009.0,22.12,22.18,22.11,22.17,125009.0
2020-10-07 15:05:00,22.16,22.19,22.16,22.18,133379.0,22.16,22.19,22.16,22.18,133379.0
2020-10-07 15:10:00,22.19,22.2,22.17,22.18,90701.0,22.19,22.2,22.17,22.18,90701.0
2020-10-07 15:15:00,22.19,22.2,22.15,22.16,88826.0,22.19,22.2,22.15,22.16,88826.0
2020-10-07 15:20:00,22.17,22.17,22.13,22.14,97964.0,22.17,22.17,22.13,22.14,97964.0
2020-10-07 15:25:00,22.14,22.15,22.13,22.14,90037.0,22.14,22.15,22.13,22.14,90037.0
2020-10-07 15:30:00,22.14,22.14,22.11,22.11,154114.0,22.14,22.14,22.11,22.11,154114.0
2020-10-07 15:35:00,22.12,22.14,22.11,22.12,100040.0,22.12,22.14,22.11,22.12,100040.0
2020-10-07 15:40:00,22.12,22.12,22.09,22.1,125622.0,22.12,22.12,22.09,22.1,125622.0
2020-10-07 15:45:00,22.1,22.12,22.08,22.1,434348.0,22.1,22.12,22.08,22.1,434348.0
2020-10-07 15:50:00,22.1,22.13,22.09,22.12,456837.0,22.1,22.13,22.09,22.12,456837.0
2020-10-07 15:55:00,22.12,22.13,22.09,22.1,480199.0,22.12,22.13,22.09,22.1,480199.0
2020-10-08 09:30:00,22.39,22.44,22.36,22.39,727122.0,22.39,22.44,22.36,22.39,727122.0
2020-10-08 09:35:00,22.39,22.47,22.37,22.45,631722.0,22.39,22.47,22.37,22.45,631722.0
2020-10-08 09:40:00,22.45,22.48,22.37,22.38,363813.0,22.45,22.48,22.37,22.38,363813.0
2020-10-08 09:45:00,22.38,22.43,22.38,22.4,271357.0,22.38,22.43,22.38,22.4,271357.0
2020-10-08 09:50:00,22.4,22.53,22.39,22.47,557820.0,22.4,22.53,22.39,22.47,557820.0
2020-10-08 09:55:00,22.47,22.49,22.36,22.36,319922.0,22.47,22.49,22.36,22.36,319922.0
2020-10-08 10:00:00,22.37,22.38,22.12,22.18,1525300.0,22.37,22.38,22.12,22.18,1525300.0
2020-10-08 10:05:00,22.19,22.25,22.14,22.21,373865.0,22.19,22.25,22.14,22.21,373865.0
2020-10-08 10:10:00,22.22,22.25,22.2,22.22,216481.0,22.22,22.25,22.2,22.22,216481.0
2020-10-08 10:15:00,22.21,22.24,22.14,22.15,875336.0,22.21,22.24,22.14,22.15,875336.0
2020-10-08 10:20:00,22.15,22.24,22.14,22.21,274216.0,22.15,22.24,22.14,22.21,274216.0
2020-10-08 10:25:00,22.2,22.21,22.08,22.1,654542.0,22.2,22.21,22.08,22.1,654542.0
2020-10-08 10:30:00,22.08,22.18,22.05,22.18,718817.0,22.08,22.18,22.05,22.18,718817.0
2020-10-08 10:35:00,22.17,22.22,22.15,22.21,294046.0,22.17,22.22,22.15,22.21,294046.0
2020-10-08 10:40:00,22.2,22.23,22.16,22.18,186607.0,22.2,22.23,22.16,22.18,186607.0
2020-10-08 10:45:00,22.18,22.22,22.15,22.21,173611.0,22.18,22.22,22.15,22.21,173611.0
2020-10-08 10:50:00,22.21,22.27,22.2,22.22,160739.0,22.21,22.27,22.2,22.22,160739.0
2020-10-08 10:55:00,22.22,22.25,22.21,22.22,442113.0,22.22,22.25,22.21,22.22,442113.0
2020-10-08 11:00:00,22.22,22.28,22.22,22.27,238365.0,22.22,22.28,22.22,22.27,238365.0
2020-10-08 11:05:00,22.27,22.31,22.26,22.3,167030.0,22.27,22.31,22.26,22.3,167030.0
2020-10-08 11:10:00,22.3,22.32,22.27,22.28,89317.0,22.3,22.32,22.27,22.28,89317.0
2020-10-08 11:15:00,22.29,22.29,22.25,22.26,121999.0,22.29,22.29,22.25,22.26,121999.0
2020-10-08 11:20:00,22.26,22.27,22.2,22.25,227782.0,22.26,22.27,22.2,22.25,227782.0
2020-10-08 11:25:00,22.25,22.27,22.23,22.27,98312.0,22.25,22.27,22.23,22.27,98312.0
2020-10-08 11:30:00,22.26,22.27,22.19,22.2,266872.0,22.26,22.27,22.19,22.2,266872.0
2020-10-08 11:35:00,22.2,22.29,22.2,22.28,91064.0,22.2,22.29,22.2,22.28,91064.0
2020-10-08 11:40:00,22.29,22.3,22.27,22.28,74672.0,22.29,22.3,22.27,22.28,74672.0
2020-10-08 11:45:00,22.29,22.29,22.26,22.27,86142.0,22.29,22.29,22.26,22.27,86142.0
2020-10-08 11:50:00,22.27,22.28,22.24,22.25,111700.0,22.27,22.28,22.24,22.25,111700.0
2020-10-08 11:55:00,22.25,22.26,22.2,22.21,448746.0,22.25,22.26,22.2,22.21,448746.0
2020-10-08 12:00:00,22.21,22.26,22.21,22.26,138149.0,22.21,22.26,22.21,22.26,138149.0
2020-10-08 12:05:00,22.26,22.28,22.24,22.26,146455.0,22.26,22.28,22.24,22.26,146455.0
2020-10-08 12:10:00,22.26,22.26,22.23,22.23,52512.0,22.26,22.26,22.23,22.23,52512.0
2020-10-08 12:15:00,22.23,22.24,22.22,22.23,50171.0,22.23,22.24,22.22,22.23,50171.0
2020-10-08 12:20:00,22.24,22.25,22.22,22.25,55566.0,22.24,22.25,22.22,22.25,55566.0
2020-10-08 12:25:00,22.25,22.25,22.23,22.23,87188.0,22.25,22.25,22.23,22.23,87188.0
2020-10-08 12:30:00,22.23,22.24,22.22,22.23,79353.0,22.23,22.24,22.22,22.23,79353.0
2020-10-08 12:35:00,22.24,22.24,22.18,22.19,159338.0,22.24,22.24,22.18,22.19,159338.0
2020-10-08 12:40:00,22.19,22.2,22.11,22.12,226345.0,22.19,22.2,22.11,22.12,226345.0
2020-10-08 12:45:00,22.12,22.14,22.08,22.09,150362.0,22.12,22.14,22.08,22.09,150362.0
2020-10-08 12:50:00,22.09,22.13,22.09,22.12,144441.0,22.09,22.13,22.09,22.12,144441.0
2020-10-08 12:55:00,22.12,22.12,22.07,22.1,135148.0,22.12,22.12,22.07,22.1,135148.0
2020-10-08 13:00:00,22.09,22.1,22.04,22.08,335800.0,22.09,22.1,22.04,22.08,335800.0
2020-10-08 13:05:00,22.08,22.09,22.01,22.04,366689.0,22.08,22.09,22.01,22.04,366689.0
2020-10-08 13:10:00,22.04,22.07,22.03,22.06,111663.0,22.04,22.07,22.03,22.06,111663.0
2020-10-08 13:15:00,22.07,22.08,22.06,22.07,94807.0,22.07,22.08,22.06,22.07,94807.0
2020-10-08 13:20:00,22.07,22.12,22.06,22.11,197307.0,22.07,22.12,22.06,22.11,197307.0
2020-10-08 13:25:00,22.1,22.19,22.09,22.19,236590.0,22.1,22.19,22.09,22.19,236590.0
2020-10-08 13:30:00,22.18,22.2,22.16,22.16,166127.0,22.18,22.2,22.16,22.16,166127.0
2020-10-08 13:35:00,22.17,22.19,22.15,22.18,130099.0,22.17,22.19,22.15,22.18,130099.0
2020-10-08 13:40:00,22.17,22.19,22.15,22.19,144867.0,22.17,22.19,22.15,22.19,144867.0
2020-10-08 13:45:00,22.19,22.19,22.17,22.19,47913.0,22.19,22.19,22.17,22.19,47913.0
2020-10-08 13:50:00,22.19,22.2,22.18,22.19,111320.0,22.19,22.2,22.18,22.19,111320.0
2020-10-08 13:55:00,22.18,22.19,22.16,22.17,103201.0,22.18,22.19,22.16,22.17,103201.0
2020-10-08 14:00:00,22.17,22.17,22.15,22.16,101721.0,22.17,22.17,22.15,22.16,101721.0
2020-10-08 14:05:00,22.15,22.18,22.14,22.17,420985.0,22.15,22.18,22.14,22.17,420985.0
2020-10-08 14:10:00,22.18,22.18,22.16,22.17,69664.0,22.18,22.18,22.16,22.17,69664.0
2020-10-08 14:15:00,22.17,22.17,22.13,22.14,337148.0,22.17,22.17,22.13,22.14,337148.0
2020-10-08 14:20:00,22.14,22.18,22.12,22.17,366998.0,22.14,22.18,22.12,22.17,366998.0
2020-10-08 14:25:00,22.17,22.17,22.14,22.17,232332.0,22.17,22.17,22.14,22.17,232332.0
2020-10-08 14:30:00,22.17,22.19,22.15,22.19,116414.0,22.17,22.19,22.15,22.19,116414.0
2020-10-08 14:35:00,22.19,22.2,22.18,22.2,92176.0,22.19,22.2,22.18,22.2,92176.0
2020-10-08 14:40:00,22.19,22.21,22.19,22.21,52570.0,22.19,22.21,22.19,22.21,52570.0
2020-10-08 14:45:00,22.21,22.23,22.2,22.22,120126.0,22.21,22.23,22.2,22.22,120126.0
2020-10-08 14:50:00,22.22,22.22,22.2,22.21,53177.0,22.22,22.22,22.2,22.21,53177.0
2020-10-08 14:55:00,22.22,22.22,22.21,22.21,66289.0,22.22,22.22,22.21,22.21,66289.0
2020-10-08 15:00:00,22.21,22.22,22.17,22.2,148535.0,22.21,22.22,22.17,22.2,148535.0
2020-10-08 15:05:00,22.19,22.21,22.18,22.2,122821.0,22.19,22.21,22.18,22.2,122821.0
2020-10-08 15:10:00,22.2,22.2,22.18,22.19,76825.0,22.2,22.2,22.18,22.19,76825.0
2020-10-08 15:15:00,22.19,22.2,22.18,22.18,84583.0,22.19,22.2,22.18,22.18,84583.0
2020-10-08 15:20:00,22.19,22.21,22.17,22.2,222915.0,22.19,22.21,22.17,22.2,222915.0
2020-10-08 15:25:00,22.2,22.21,22.18,22.19,95089.0,22.2,22.21,22.18,22.19,95089.0
2020-10-08 15:30:00,22.19,22.2,22.18,22.19,135102.0,22.19,22.2,22.18,22.19,135102.0
2020-10-08 15:35:00,22.19,22.2,22.18,22.2,228687.0,22.19,22.2,22.18,22.2,228687.0
2020-10-08 15:40:00,22.19,22.22,22.19,22.21,225563.0,22.19,22.22,22.19,22.21,225563.0
2020-10-08 15:45:00,22.22,22.22,22.2,22.2,130585.0,22.22,22.22,22.2,22.2,130585.0
2020-10-08 15:50:00,22.21,22.21,22.19,22.2,143916.0,22.21,22.21,22.19,22.2,143916.0
2020-10-08 15:55:00,22.2,22.2,22.17,22.17,654041.0,22.2,22.2,22.17,22.17,654041.0
2020-10-09 09:30:00,22.8,22.87,22.79,22.87,1084832.0,22.8,22.87,22.79,22.87,1084832.0
2020-10-09 09:35:00,22.87,22.88,22.77,22.8,826036.0,22.87,22.88,22.77,22.8,826036.0
2020-10-09 09:40:00,22.8,22.85,22.79,22.84,446239.0,22.8,22.85,22.79,22.84,446239.0
2020-10-09 09:45:00,22.83,22.89,22.8,22.89,1119641.0,22.83,22.89,22.8,22.89,1119641.0
2020-10-09 09:50:00,22.89,22.9,22.86,22.89,451548.0,22.89,22.9,22.86,22.89,451548.0
2020-10-09 09:55:00,22.9,23.0,22.9,22.98,893694.0,22.9,23.0,22.9,22.98,893694.0
2020-10-09 10:00:00,22.98,23.0,22.94,23.0,915454.0,22.98,23.0,22.94,23.0,915454.0
2020-10-09 10:05:00,23.0,23.04,22.98,23.0,883167.0,23.0,23.04,22.98,23.0,883167.0
2020-10-09 10:10:00,23.0,23.04,22.98,22.99,485330.0,23.0,23.04,22.98,22.99,485330.0
2020-10-09 10:15:00,22.99,23.03,22.95,22.95,922964.0,22.99,23.03,22.95,22.95,922964.0
2020-10-09 10:20:00,22.96,23.01,22.96,23.01,948116.0,22.96,23.01,22.96,23.01,948116.0
2020-10-09 10:25:00,23.01,23.03,22.99,23.02,470161.0,23.01,23.03,22.99,23.02,470161.0
2020-10-09 10:30:00,23.02,23.06,22.97,22.98,965082.0,23.02,23.06,22.97,22.98,965082.0
2020-10-09 10:35:00,22.98,23.0,22.96,22.99,220832.0,22.98,23.0,22.96,22.99,220832.0
2020-10-09 10:40:00,22.99,23.0,22.97,22.99,279483.0,22.99,23.0,22.97,22.99,279483.0
2020-10-09 10:45:00,23.0,23.06,22.99,23.04,756638.0,23.0,23.06,22.99,23.04,756638.0
2020-10-09 10:50:00,23.04,23.06,23.01,23.02,541598.0,23.04,23.06,23.01,23.02,541598.0
2020-10-09 10:55:00,23.02,23.04,22.98,22.99,487553.0,23.02,23.04,22.98,22.99,487553.0
2020-10-09 11:00:00,22.99,23.0,22.93,22.95,436944.0,22.99,23.0,22.93,22.95,436944.0
2020-10-09 11:05:00,22.95,22.98,22.94,22.97,451181.0,22.95,22.98,22.94,22.97,451181.0
2020-10-09 11:10:00,22.97,23.06,22.96,23.02,549169.0,22.97,23.06,22.96,23.02,549169.0
2020-10-09 11:15:00,23.02,23.03,23.01,23.02,196961.0,23.02,23.03,23.01,23.02,196961.0
2020-10-09 11:20:00,23.02,23.04,22.97,22.98,388084.0,23.02,23.04,22.97,22.98,388084.0
2020-10-09 11:25:00,22.97,23.01,22.94,23.01,421237.0,22.97,23.01,22.94,23.01,421237.0
2020-10-09 11:30:00,23.01,23.04,22.98,22.98,215909.0,23.01,23.04,22.98,22.98,215909.0
2020-10-09 11:35:00,22.99,23.03,22.98,23.01,256160.0,22.99,23.03,22.98,23.01,256160.0
2020-10-09 11:40:00,23.0,23.01,22.97,22.98,277025.0,23.0,23.01,22.97,22.98,277025.0
2020-10-09 11:45:00,22.98,23.02,22.97,23.02,376226.0,22.98,23.02,22.97,23.02,376226.0
2020-10-09 11:50:00,23.01,23.05,22.97,22.97,354606.0,23.01,23.05,22.97,22.97,354606.0
2020-10-09 11:55:00,22.98,22.98,22.91,22.93,345603.0,22.98,22.98,22.91,22.93,345603.0
2020-10-09 12:00:00,22.93,22.96,22.92,22.94,292430.0,22.93,22.96,22.92,22.94,292430.0
2020-10-09 12:05:00,22.94,23.0,22.93,23.0,224114.0,22.94,23.0,22.93,23.0,224114.0
2020-10-09 12:10:00,23.0,23.05,22.99,23.05,280496.0,23.0,23.05,22.99,23.05,280496.0
2020-10-09 12:15:00,23.05,23.07,23.03,23.05,498128.0,23.05,23.07,23.03,23.05,498128.0
2020-10-09 12:20:00,23.05,23.2,23.05,23.14,1877510.0,23.05,23.2,23.05,23.14,1877510.0
2020-10-09 12:25:00,23.14,23.19,23.14,23.15,562284.0,23.14,23.19,23.14,23.15,562284.0
2020-10-09 12:30:00,23.15,23.18,23.14,23.15,236192.0,23.15,23.18,23.14,23.15,236192.0
2020-10-09 12:35:00,23.15,23.16,23.12,23.15,260837.0,23.15,23.16,23.12,23.15,260837.0
2020-10-09 12:40:00,23.15,23.21,23.12,23.14,220611.0,23.15,23.21,23.12,23.14,220611.0
2020-10-09 12:45:00,23.15,23.18,23.12,23.14,271929.0,23.15,23.18,23.12,23.14,271929.0
2020-10-09 12:50:00,23.14,23.17,23.14,23.16,166264.0,23.14,23.17,23.14,23.16,166264.0
2020-10-09 12:55:00,23.17,23.25,23.17,23.22,437096.0,23.17,23.25,23.17,23.22,437096.0
2020-10-09 13:00:00,23.22,23.27,23.19,23.27,433382.0,23.22,23.27,23.19,23.27,433382.0
2020-10-09 13:05:00,23.27,23.33,23.26,23.3,611398.0,23.27,23.33,23.26,23.3,611398.0
2020-10-09 13:10:00,23.29,23.31,23.26,23.29,353628.0,23.29,23.31,23.26,23.29,353628.0
2020-10-09 13:15:00,23.29,23.31,23.24,23.26,239664.0,23.29,23.31,23.24,23.26,239664.0
2020-10-09 13:20:00,23.25,23.25,23.18,23.19,517876.0,23.25,23.25,23.18,23.19,517876.0
2020-10-09 13:25:00,23.19,23.19,23.13,23.13,480814.0,23.19,23.19,23.13,23.13,480814.0
2020-10-09 13:30:00,23.14,23.19,23.13,23.18,227038.0,23.14,23.19,23.13,23.18,227038.0
2020-10-09 13:35:00,23.18,23.19,23.17,23.19,217499.0,23.18,23.19,23.17,23.19,217499.0
2020-10-09 13:40:00,23.19,23.19,23.16,23.18,165851.0,23.19,23.19,23.16,23.18,165851.0
2020-10-09 13:45:00,23.18,23.23,23.17,23.22,205240.0,23.18,23.23,23.17,23.22,205240.0
2020-10-09 13:50:00,23.22,23.24,23.2,23.24,78951.0,23.22,23.24,23.2,23.24,78951.0
2020-10-09 13:55:00,23.24,23.25,23.23,23.24,102874.0,23.24,23.25,23.23,23.24,102874.0
2020-10-09 14:00:00,23.25,23.26,23.22,23.25,319140.0,23.25,23.26,23.22,23.25,319140.0
2020-10-09 14:05:00,23.25,23.25,23.23,23.24,82647.0,23.25,23.25,23.23,23.24,82647.0
2020-10-09 14:10:00,23.24,23.27,23.24,23.25,89734.0,23.24,23.27,23.24,23.25,89734.0
2020-10-09 14:15:00,23.25,23.29,23.25,23.29,238578.0,23.25,23.29,23.25,23.29,238578.0
2020-10-09 14:20:00,23.29,23.31,23.27,23.3,237987.0,23.29,23.31,23.27,23.3,237987.0
2020-10-09 14:25:00,23.3,23.32,23.29,23.31,184487.0,23.3,23.32,23.29,23.31,184487.0
2020-10-09 14:30:00,23.3,23.35,23.29,23.33,324936.0,23.3,23.35,23.29,23.33,324936.0
2020-10-09 14:35:00,23.33,23.34,23.3,23.3,371298.0,23.33,23.34,23.3,23.3,371298.0
2020-10-09 14:40:00,23.3,23.34,23.27,23.33,562415.0,23.3,23.34,23.27,23.33,562415.0
2020-10-09 14:45:00,23.34,23.34,23.29,23.33,309681.0,23.34,23.34,23.29,23.33,309681.0
2020-10-09 14:50:00,23.32,23.33,23.28,23.31,226353.0,23.32,23.33,23.28,23.31,226353.0
2020-10-09 14:55:00,23.3,23.32,23.29,23.3,274188.0,23.3,23.32,23.29,23.3,274188.0
2020-10-09 15:00:00,23.3,23.34,23.29,23.29,918643.0,23.3,23.34,23.29,23.29,918643.0
2020-10-09 15:05:00,23.3,23.3,23.28,23.3,449790.0,23.3,23.3,23.28,23.3,449790.0
2020-10-09 15:10:00,23.3,23.32,23.29,23.32,258052.0,23.3,23.32,23.29,23.32,258052.0
2020-10-09 15:15:00,23.32,23.36,23.31,23.35,465527.0,23.32,23.36,23.31,23.35,465527.0
2020-10-09 15:20:00,23.35,23.35,23.33,23.33,261183.0,23.35,23.35,23.33,23.33,261183.0
2020-10-09 15:25:00,23.33,23.35,23.32,23.35,298109.0,23.33,23.35,23.32,23.35,298109.0
2020-10-09 15:30:00,23.35,23.35,23.32,23.34,369962.0,23.35,23.35,23.32,23.34,369962.0
2020-10-09 15:35:00,23.34,23.35,23.32,23.33,313598.0,23.34,23.35,23.32,23.33,313598.0
2020-10-09 15:40:00,23.34,23.38,23.33,23.38,330203.0,23.34,23.38,23.33,23.38,330203.0
2020-10-09 15:45:00,23.37,23.4,23.36,23.39,886412.0,23.37,23.4,23.36,23.39,886412.0
2020-10-09 15:50:00,23.38,23.4,23.35,23.37,1047801.0,23.38,23.4,23.35,23.37,1047801.0
2020-10-09 15:55:00,23.38,23.42,23.37,23.41,1076560.0,23.38,23.42,23.37,23.41,1076560.0
2020-10-12 09:30:00,23.34,23.35,23.25,23.3,1241997.0,23.34,23.35,23.25,23.3,1241997.0
2020-10-12 09:35:00,23.3,23.33,23.25,23.27,1035842.0,23.3,23.33,23.25,23.27,1035842.0
2020-10-12 09:40:00,23.27,23.3,23.21,23.28,378863.0,23.27,23.3,23.21,23.28,378863.0
2020-10-12 09:45:00,23.28,23.35,23.26,23.33,359727.0,23.28,23.35,23.26,23.33,359727.0
2020-10-12 09:50:00,23.34,23.35,23.29,23.3,253156.0,23.34,23.35,23.29,23.3,253156.0
2020-10-12 09:55:00,23.3,23.36,23.27,23.35,309156.0,23.3,23.36,23.27,23.35,309156.0
2020-10-12 10:00:00,23.35,23.38,23.31,23.35,337624.0,23.35,23.38,23.31,23.35,337624.0
2020-10-12 10:05:00,23.35,23.39,23.33,23.35,326925.0,23.35,23.39,23.33,23.35,326925.0
2020-10-12 10:10:00,23.35,23.38,23.33,23.34,184105.0,23.35,23.38,23.33,23.34,184105.0
2020-10-12 10:15:00,23.34,23.35,23.21,23.24,756350.0,23.34,23.35,23.21,23.24,756350.0
2020-10-12 10:20:00,23.23,23.23,23.17,23.2,589150.0,23.23,23.23,23.17,23.2,589150.0
2020-10-12 10:25:00,23.2,23.25,23.18,23.24,439753.0,23.2,23.25,23.18,23.24,439753.0
2020-10-12 10:30:00,23.25,23.25,23.2,23.23,343086.0,23.25,23.25,23.2,23.23,343086.0
2020-10-12 10:35:00,23.22,23.25,23.06,23.1,765930.0,23.22,23.25,23.06,23.1,765930.0
2020-10-12 10:40:00,23.1,23.27,23.09,23.26,749058.0,23.1,23.27,23.09,23.26,749058.0
2020-10-12 10:45:00,23.27,23.3,23.24,23.3,168916.0,23.27,23.3,23.24,23.3,168916.0
2020-10-12 10:50:00,23.3,23.34,23.28,23.3,194776.0,23.3,23.34,23.28,23.3,194776.0
2020-10-12 10:55:00,23.3,23.33,23.27,23.32,182662.0,23.3,23.33,23.27,23.32,182662.0
2020-10-12 11:00:00,23.32,23.33,23.28,23.33,266919.0,23.32,23.33,23.28,23.33,266919.0
2020-10-12 11:05:00,23.32,23.35,23.29,23.33,145556.0,23.32,23.35,23.29,23.33,145556.0
2020-10-12 11:10:00,23.32,23.34,23.28,23.29,606747.0,23.32,23.34,23.28,23.29,606747.0
2020-10-12 11:15:00,23.3,23.3,23.25,23.26,236831.0,23.3,23.3,23.25,23.26,236831.0
2020-10-12 11:20:00,23.26,23.26,23.23,23.25,149749.0,23.26,23.26,23.23,23.25,149749.0
2020-10-12 11:25:00,23.25,23.26,23.23,23.23,171845.0,23.25,23.26,23.23,23.23,171845.0
2020-10-12 11:30:00,23.23,23.28,23.23,23.28,168871.0,23.23,23.28,23.23,23.28,168871.0
2020-10-12 11:35:00,23.27,23.31,23.26,23.29,157499.0,23.27,23.31,23.26,23.29,157499.0
2020-10-12 11:40:00,23.29,23.3,23.28,23.28,69447.0,23.29,23.3,23.28,23.28,69447.0
2020-10-12 11:45:00,23.28,23.3,23.27,23.29,228582.0,23.28,23.3,23.27,23.29,228582.0
2020-10-12 11:50:00,23.28,23.3,23.27,23.3,104450.0,23.28,23.3,23.27,23.3,104450.0
2020-10-12 11:55:00,23.3,23.33,23.29,23.32,253684.0,23.3,23.33,23.29,23.32,253684.0
2020-10-12 12:00:00,23.33,23.33,23.28,23.3,204319.0,23.33,23.33,23.28,23.3,204319.0
2020-10-12 12:05:00,23.3,23.34,23.3,23.33,146205.0,23.3,23.34,23.3,23.33,146205.0
2020-10-12 12:10:00,23.33,23.38,23.33,23.38,128626.0,23.33,23.38,23.33,23.38,128626.0
2020-10-12 12:15:00,23.38,23.39,23.36,23.37,185810.0,23.38,23.39,23.36,23.37,185810.0
2020-10-12 12:20:00,23.38,23.44,23.37,23.43,203790.0,23.38,23.44,23.37,23.43,203790.0
2020-10-12 12:25:00,23.43,23.47,23.41,23.46,281879.0,23.43,23.47,23.41,23.46,281879.0
2020-10-12 12:30:00,23.46,23.47,23.44,23.45,180576.0,23.46,23.47,23.44,23.45,180576.0
2020-10-12 12:35:00,23.45,23.48,23.44,23.46,204203.0,23.45,23.48,23.44,23.46,204203.0
2020-10-12 12:40:00,23.46,23.49,23.46,23.46,195555.0,23.46,23.49,23.46,23.46,195555.0
2020-10-12 12:45:00,23.46,23.5,23.45,23.5,346240.0,23.46,23.5,23.45,23.5,346240.0
2020-10-12 12:50:00,23.5,23.5,23.47,23.48,225772.0,23.5,23.5,23.47,23.48,225772.0
2020-10-12 12:55:00,23.48,23.48,23.44,23.46,163637.0,23.48,23.48,23.44,23.46,163637.0
2020-10-12 13:00:00,23.45,23.48,23.44,23.44,147441.0,23.45,23.48,23.44,23.44,147441.0
2020-10-12 13:05:00,23.44,23.44,23.37,23.39,384412.0,23.44,23.44,23.37,23.39,384412.0
2020-10-12 13:10:00,23.4,23.41,23.38,23.41,291546.0,23.4,23.41,23.38,23.41,291546.0
2020-10-12 13:15:00,23.41,23.44,23.4,23.43,191468.0,23.41,23.44,23.4,23.43,191468.0
2020-10-12 13:20:00,23.44,23.44,23.39,23.4,329100.0,23.44,23.44,23.39,23.4,329100.0
2020-10-12 13:25:00,23.4,23.43,23.36,23.37,471863.0,23.4,23.43,23.36,23.37,471863.0
2020-10-12 13:30:00,23.37,23.41,23.36,23.38,240258.0,23.37,23.41,23.36,23.38,240258.0
2020-10-12 13:35:00,23.37,23.38,23.33,23.34,275223.0,23.37,23.38,23.33,23.34,275223.0
2020-10-12 13:40:00,23.34,23.36,23.3,23.32,239992.0,23.34,23.36,23.3,23.32,239992.0
2020-10-12 13:45:00,23.32,23.34,23.29,23.33,153987.0,23.32,23.34,23.29,23.33,153987.0
2020-10-12 13:50:00,23.33,23.35,23.31,23.33,113486.0,23.33,23.35,23.31,23.33,113486.0
2020-10-12 13:55:00,23.33,23.36,23.32,23.34,298986.0,23.33,23.36,23.32,23.34,298986.0
2020-10-12 14:00:00,23.34,23.37,23.33,23.35,271382.0,23.34,23.37,23.33,23.35,271382.0
2020-10-12 14:05:00,23.35,23.35,23.29,23.32,417099.0,23.35,23.35,23.29,23.32,417099.0
2020-10-12 14:10:00,23.32,23.36,23.3,23.34,126919.0,23.32,23.36,23.3,23.34,126919.0
2020-10-12 14:15:00,23.34,23.37,23.34,23.37,110498.0,23.34,23.37,23.34,23.37,110498.0
2020-10-12 14:20:00,23.37,23.39,23.36,23.38,186687.0,23.37,23.39,23.36,23.38,186687.0
2020-10-12 14:25:00,23.38,23.4,23.37,23.39,121162.0,23.38,23.4,23.37,23.39,121162.0
2020-10-12 14:30:00,23.4,23.43,23.39,23.43,346198.0,23.4,23.43,23.39,23.43,346198.0
2020-10-12 14:35:00,23.42,23.43,23.38,23.39,313334.0,23.42,23.43,23.38,23.39,313334.0
2020-10-12 14:40:00,23.39,23.4,23.36,23.38,612253.0,23.39,23.4,23.36,23.38,612253.0
2020-10-12 14:45:00,23.38,23.39,23.36,23.39,264928.0,23.38,23.39,23.36,23.39,264928.0
2020-10-12 14:50:00,23.39,23.42,23.38,23.39,156928.0,23.39,23.42,23.38,23.39,156928.0
2020-10-12 14:55:00,23.39,23.4,23.37,23.39,149316.0,23.39,23.4,23.37,23.39,149316.0
2020-10-12 15:00:00,23.39,23.4,23.37,23.4,151170.0,23.39,23.4,23.37,23.4,151170.0
2020-10-12 15:05:00,23.39,23.41,23.39,23.39,113001.0,23.39,23.41,23.39,23.39,113001.0
2020-10-12 15:10:00,23.39,23.41,23.37,23.39,222300.0,23.39,23.41,23.37,23.39,222300.0
2020-10-12 15:15:00,23.38,23.4,23.35,23.37,168574.0,23.38,23.4,23.35,23.37,168574.0
2020-10-12 15:20:00,23.36,23.41,23.36,23.41,192090.0,23.36,23.41,23.36,23.41,192090.0
2020-10-12 15:25:00,23.4,23.43,23.39,23.42,327145.0,23.4,23.43,23.39,23.42,327145.0
2020-10-12 15:30:00,23.42,23.42,23.4,23.41,243490.0,23.42,23.42,23.4,23.41,243490.0
2020-10-12 15:35:00,23.4,23.41,23.39,23.41,113013.0,23.4,23.41,23.39,23.41,113013.0
2020-10-12 15:40:00,23.41,23.41,23.38,23.41,276873.0,23.41,23.41,23.38,23.41,276873.0
2020-10-12 15:45:00,23.4,23.41,23.37,23.37,271697.0,23.4,23.41,23.37,23.37,271697.0
2020-10-12 15:50:00,23.37,23.38,23.34,23.35,390756.0,23.37,23.38,23.34,23.35,390756.0
2020-10-12 15:55:00,23.35,23.37,23.33,23.34,710103.0,23.35,23.37,23.33,23.34,710103.0
2020-10-13 09:30:00,22.69,22.7,22.56,22.65,2073720.0,22.69,22.7,22.56,22.65,2073720.0
2020-10-13 09:35:00,22.65,22.65,22.41,22.47,3895284.0,22.65,22.65,22.41,22.47,3895284.0
2020-10-13 09:40:00,22.47,22.56,22.44,22.49,4155541.0,22.47,22.56,22.44,22.49,4155541.0
2020-10-13 09:45:00,22.49,22.53,22.45,22.48,1926264.0,22.49,22.53,22.45,22.48,1926264.0
2020-10-13 09:50:00,22.47,22.51,22.41,22.48,810539.0,22.47,22.51,22.41,22.48,810539.0
2020-10-13 09:55:00,22.47,22.62,22.45,22.59,782351.0,22.47,22.62,22.45,22.59,782351.0
2020-10-13 10:00:00,22.59,22.59,22.51,22.52,1034709.0,22.59,22.59,22.51,22.52,1034709.0
2020-10-13 10:05:00,22.51,22.61,22.48,22.54,719518.0,22.51,22.61,22.48,22.54,719518.0
2020-10-13 10:10:00,22.54,22.55,22.36,22.39,1423696.0,22.54,22.55,22.36,22.39,1423696.0
2020-10-13 10:15:00,22.4,22.49,22.34,22.48,831411.0,22.4,22.49,22.34,22.48,831411.0
2020-10-13 10:20:00,22.47,22.54,22.46,22.54,527058.0,22.47,22.54,22.46,22.54,527058.0
2020-10-13 10:25:00,22.54,22.57,22.49,22.55,513181.0,22.54,22.57,22.49,22.55,513181.0
2020-10-13 10:30:00,22.54,22.56,22.47,22.52,354240.0,22.54,22.56,22.47,22.52,354240.0
2020-10-13 10:35:00,22.53,22.55,22.49,22.52,361296.0,22.53,22.55,22.49,22.52,361296.0
2020-10-13 10:40:00,22.51,22.51,22.44,22.5,474750.0,22.51,22.51,22.44,22.5,474750.0
2020-10-13 10:45:00,22.49,22.49,22.42,22.46,305085.0,22.49,22.49,22.42,22.46,305085.0
2020-10-13 10:50:00,22.46,22.47,22.41,22.42,272530.0,22.46,22.47,22.41,22.42,272530.0
2020-10-13 10:55:00,22.42,22.52,22.38,22.51,779718.0,22.42,22.52,22.38,22.51,779718.0
2020-10-13 11:00:00,22.51,22.54,22.48,22.49,739792.0,22.51,22.54,22.48,22.49,739792.0
2020-10-13 11:05:00,22.49,22.53,22.47,22.49,269432.0,22.49,22.53,22.47,22.49,269432.0
2020-10-13 11:10:00,22.49,22.52,22.44,22.5,365008.0,22.49,22.52,22.44,22.5,365008.0
2020-10-13 11:15:00,22.51,22.51,22.48,22.49,215774.0,22.51,22.51,22.48,22.49,215774.0
2020-10-13 11:20:00,22.49,22.53,22.49,22.51,236764.0,22.49,22.53,22.49,22.51,236764.0
2020-10-13 11:25:00,22.51,22.53,22.46,22.47,301577.0,22.51,22.53,22.46,22.47,301577.0
2020-10-13 11:30:00,22.47,22.58,22.47,22.58,312313.0,22.47,22.58,22.47,22.58,312313.0
2020-10-13 11:35:00,22.57,22.6,22.55,22.59,240546.0,22.57,22.6,22.55,22.59,240546.0
2020-10-13 11:40:00,22.58,22.59,22.52,22.52,182717.0,22.58,22.59,22.52,22.52,182717.0
2020-10-13 11:45:00,22.52,22.52,22.48,22.5,204210.0,22.52,22.52,22.48,22.5,204210.0
2020-10-13 11:50:00,22.5,22.53,22.49,22.52,218294.0,22.5,22.53,22.49,22.52,218294.0
2020-10-13 11:55:00,22.52,22.53,22.5,22.5,148641.0,22.52,22.53,22.5,22.5,148641.0
2020-10-13 12:00:00,22.5,22.5,22.46,22.48,352875.0,22.5,22.5,22.46,22.48,352875.0
2020-10-13 12:05:00,22.48,22.5,22.45,22.47,158774.0,22.48,22.5,22.45,22.47,158774.0
2020-10-13 12:10:00,22.47,22.49,22.36,22.41,621331.0,22.47,22.49,22.36,22.41,621331.0
2020-10-13 12:15:00,22.4,22.41,22.38,22.41,354955.0,22.4,22.41,22.38,22.41,354955.0
2020-10-13 12:20:00,22.4,22.41,22.33,22.34,225584.0,22.4,22.41,22.33,22.34,225584.0
2020-10-13 12:25:00,22.34,22.41,22.33,22.36,330331.0,22.34,22.41,22.33,22.36,330331.0
2020-10-13 12:30:00,22.36,22.38,22.34,22.35,134342.0,22.36,22.38,22.34,22.35,134342.0
2020-10-13 12:35:00,22.35,22.35,22.27,22.28,456029.0,22.35,22.35,22.27,22.28,456029.0
2020-10-13 12:40:00,22.28,22.33,22.27,22.31,392078.0,22.28,22.33,22.27,22.31,392078.0
2020-10-13 12:45:00,22.31,22.36,22.31,22.35,218193.0,22.31,22.36,22.31,22.35,218193.0
2020-10-13 12:50:00,22.35,22.37,22.33,22.36,200566.0,22.35,22.37,22.33,22.36,200566.0
2020-10-13 12:55:00,22.37,22.37,22.32,22.34,169850.0,22.37,22.37,22.32,22.34,169850.0
2020-10-13 13:00:00,22.34,22.35,22.3,22.31,137620.0,22.34,22.35,22.3,22.31,137620.0
2020-10-13 13:05:00,22.31,22.32,22.27,22.27,352134.0,22.31,22.32,22.27,22.27,352134.0
2020-10-13 13:10:00,22.28,22.33,22.28,22.32,180688.0,22.28,22.33,22.28,22.32,180688.0
2020-10-13 13:15:00,22.32,22.4,22.32,22.38,278907.0,22.32,22.4,22.32,22.38,278907.0
2020-10-13 13:20:00,22.39,22.4,22.34,22.38,499604.0,22.39,22.4,22.34,22.38,499604.0
2020-10-13 13:25:00,22.38,22.4,22.36,22.39,292387.0,22.38,22.4,22.36,22.39,292387.0
2020-10-13 13:30:00,22.39,22.4,22.35,22.37,211003.0,22.39,22.4,22.35,22.37,211003.0
2020-10-13 13:35:00,22.36,22.38,22.36,22.37,272035.0,22.36,22.38,22.36,22.37,272035.0
2020-10-13 13:40:00,22.37,22.37,22.35,22.36,102922.0,22.37,22.37,22.35,22.36,102922.0
2020-10-13 13:45:00,22.37,22.39,22.36,22.39,114948.0,22.37,22.39,22.36,22.39,114948.0
2020-10-13 13:50:00,22.39,22.41,22.38,22.39,289727.0,22.39,22.41,22.38,22.39,289727.0
2020-10-13 13:55:00,22.39,22.4,22.33,22.34,289508.0,22.39,22.4,22.33,22.34,289508.0
2020-10-13 14:00:00,22.34,22.35,22.31,22.35,368136.0,22.34,22.35,22.31,22.35,368136.0
2020-10-13 14:05:00,22.35,22.37,22.34,22.37,196350.0,22.35,22.37,22.34,22.37,196350.0
2020-10-13 14:10:00,22.36,22.42,22.35,22.42,173024.0,22.36,22.42,22.35,22.42,173024.0
2020-10-13 14:15:00,22.41,22.45,22.4,22.44,279036.0,22.41,22.45,22.4,22.44,279036.0
2020-10-13 14:20:00,22.44,22.46,22.43,22.45,197741.0,22.44,22.46,22.43,22.45,197741.0
2020-10-13 14:25:00,22.45,22.48,22.44,22.45,355200.0,22.45,22.48,22.44,22.45,355200.0
2020-10-13 14:30:00,22.45,22.5,22.4,22.48,521361.0,22.45,22.5,22.4,22.48,521361.0
2020-10-13 14:35:00,22.48,22.5,22.45,22.49,524329.0,22.48,22.5,22.45,22.49,524329.0
2020-10-13 14:40:00,22.49,22.49,22.46,22.48,288555.0,22.49,22.49,22.46,22.48,288555.0
2020-10-13 14:45:00,22.48,22.52,22.46,22.51,488610.0,22.48,22.52,22.46,22.51,488610.0
2020-10-13 14:50:00,22.52,22.52,22.48,22.49,155198.0,22.52,22.52,22.48,22.49,155198.0
2020-10-13 14:55:00,22.49,22.51,22.47,22.48,325594.0,22.49,22.51,22.47,22.48,325594.0
2020-10-13 15:00:00,22.48,22.52,22.48,22.52,201053.0,22.48,22.52,22.48,22.52,201053.0
2020-10-13 15:05:00,22.51,22.52,22.48,22.49,272407.0,22.51,22.52,22.48,22.49,272407.0
2020-10-13 15:10:00,22.49,22.51,22.46,22.5,313538.0,22.49,22.51,22.46,22.5,313538.0
2020-10-13 15:15:00,22.49,22.5,22.45,22.48,339978.0,22.49,22.5,22.45,22.48,339978.0
2020-10-13 15:20:00,22.48,22.51,22.47,22.5,173582.0,22.48,22.51,22.47,22.5,173582.0
2020-10-13 15:25:00,22.51,22.51,22.49,22.5,207101.0,22.51,22.51,22.49,22.5,207101.0
2020-10-13 15:30:00,22.5,22.52,22.5,22.52,171384.0,22.5,22.52,22.5,22.52,171384.0
2020-10-13 15:35:00,22.52,22.54,22.49,22.51,332521.0,22.52,22.54,22.49,22.51,332521.0
2020-10-13 15:40:00,22.51,22.53,22.5,22.5,282749.0,22.51,22.53,22.5,22.5,282749.0
2020-10-13 15:45:00,22.51,22.52,22.48,22.48,416243.0,22.51,22.52,22.48,22.48,416243.0
2020-10-13 15:50:00,22.48,22.51,22.48,22.5,500096.0,22.48,22.51,22.48,22.5,500096.0
2020-10-13 15:55:00,22.51,22.51,22.48,22.49,1327422.0,22.51,22.51,22.48,22.49,1327422.0
2020-10-14 09:30:00,22.8,22.81,22.66,22.7,737486.0,22.8,22.81,22.66,22.7,737486.0
2020-10-14 09:35:00,22.71,22.71,22.65,22.7,454397.0,22.71,22.71,22.65,22.7,454397.0
2020-10-14 09:40:00,22.69,22.77,22.69,22.76,462766.0,22.69,22.77,22.69,22.76,462766.0
2020-10-14 09:45:00,22.76,22.81,22.75,22.81,354849.0,22.76,22.81,22.75,22.81,354849.0
2020-10-14 09:50:00,22.8,22.86,22.8,22.85,358782.0,22.8,22.86,22.8,22.85,358782.0
2020-10-14 09:55:00,22.85,22.92,22.8,22.92,1174654.0,22.85,22.92,22.8,22.92,1174654.0
2020-10-14 10:00:00,22.92,22.92,22.84,22.89,517965.0,22.92,22.92,22.84,22.89,517965.0
2020-10-14 10:05:00,22.88,22.91,22.86,22.88,343968.0,22.88,22.91,22.86,22.88,343968.0
2020-10-14 10:10:00,22.88,22.89,22.77,22.78,698315.0,22.88,22.89,22.77,22.78,698315.0
2020-10-14 10:15:00,22.77,22.83,22.74,22.75,362969.0,22.77,22.83,22.74,22.75,362969.0
2020-10-14 10:20:00,22.75,22.77,22.73,22.76,148374.0,22.75,22.77,22.73,22.76,148374.0
2020-10-14 10:25:00,22.76,22.78,22.67,22.7,421346.0,22.76,22.78,22.67,22.7,421346.0
2020-10-14 10:30:00,22.71,22.72,22.66,22.69,726904.0,22.71,22.72,22.66,22.69,726904.0
2020-10-14 10:35:00,22.68,22.77,22.68,22.77,297581.0,22.68,22.77,22.68,22.77,297581.0
2020-10-14 10:40:00,22.76,22.77,22.73,22.76,263660.0,22.76,22.77,22.73,22.76,263660.0
2020-10-14 10:45:00,22.76,22.78,22.73,22.76,405548.0,22.76,22.78,22.73,22.76,405548.0
2020-10-14 10:50:00,22.76,22.78,22.75,22.75,167132.0,22.76,22.78,22.75,22.75,167132.0
2020-10-14 10:55:00,22.75,22.75,22.66,22.68,229362.0,22.75,22.75,22.66,22.68,229362.0
2020-10-14 11:00:00,22.68,22.73,22.67,22.73,271379.0,22.68,22.73,22.67,22.73,271379.0
2020-10-14 11:05:00,22.73,22.78,22.73,22.77,201022.0,22.73,22.78,22.73,22.77,201022.0
2020-10-14 11:10:00,22.77,22.79,22.76,22.77,176842.0,22.77,22.79,22.76,22.77,176842.0
2020-10-14 11:15:00,22.77,22.81,22.77,22.8,223217.0,22.77,22.81,22.77,22.8,223217.0
2020-10-14 11:20:00,22.8,22.81,22.75,22.79,107498.0,22.8,22.81,22.75,22.79,107498.0
2020-10-14 11:25:00,22.79,22.82,22.78,22.79,164044.0,22.79,22.82,22.78,22.79,164044.0
2020-10-14 11:30:00,22.79,22.8,22.74,22.75,151036.0,22.79,22.8,22.74,22.75,151036.0
2020-10-14 11:35:00,22.75,22.77,22.73,22.74,96488.0,22.75,22.77,22.73,22.74,96488.0
2020-10-14 11:40:00,22.74,22.75,22.72,22.72,133008.0,22.74,22.75,22.72,22.72,133008.0
2020-10-14 11:45:00,22.72,22.73,22.65,22.67,805839.0,22.72,22.73,22.65,22.67,805839.0
2020-10-14 11:50:00,22.67,22.67,22.61,22.62,749599.0,22.67,22.67,22.61,22.62,749599.0
2020-10-14 11:55:00,22.62,22.64,22.54,22.55,474315.0,22.62,22.64,22.54,22.55,474315.0
2020-10-14 12:00:00,22.55,22.6,22.53,22.58,594226.0,22.55,22.6,22.53,22.58,594226.0
2020-10-14 12:05:00,22.57,22.61,22.56,22.59,180165.0,22.57,22.61,22.56,22.59,180165.0
2020-10-14 12:10:00,22.59,22.6,22.55,22.58,167922.0,22.59,22.6,22.55,22.58,167922.0
2020-10-14 12:15:00,22.58,22.58,22.54,22.54,194933.0,22.58,22.58,22.54,22.54,194933.0
2020-10-14 12:20:00,22.54,22.56,22.47,22.48,343956.0,22.54,22.56,22.47,22.48,343956.0
2020-10-14 12:25:00,22.48,22.55,22.48,22.53,247476.0,22.48,22.55,22.48,22.53,247476.0
2020-10-14 12:30:00,22.54,22.55,22.51,22.54,175530.0,22.54,22.55,22.51,22.54,175530.0
2020-10-14 12:35:00,22.54,22.57,22.51,22.56,105024.0,22.54,22.57,22.51,22.56,105024.0
2020-10-14 12:40:00,22.56,22.59,22.54,22.56,172402.0,22.56,22.59,22.54,22.56,172402.0
2020-10-14 12:45:00,22.55,22.58,22.54,22.57,136424.0,22.55,22.58,22.54,22.57,136424.0
2020-10-14 12:50:00,22.56,22.62,22.55,22.59,172803.0,22.56,22.62,22.55,22.59,172803.0
2020-10-14 12:55:00,22.59,22.6,22.56,22.59,86695.0,22.59,22.6,22.56,22.59,86695.0
2020-10-14 13:00:00,22.59,22.65,22.58,22.64,250203.0,22.59,22.65,22.58,22.64,250203.0
2020-10-14 13:05:00,22.65,22.65,22.62,22.63,61886.0,22.65,22.65,22.62,22.63,61886.0
2020-10-14 13:10:00,22.63,22.66,22.61,22.62,145048.0,22.63,22.66,22.61,22.62,145048.0
2020-10-14 13:15:00,22.62,22.62,22.6,22.61,136964.0,22.62,22.62,22.6,22.61,136964.0
2020-10-14 13:20:00,22.61,22.61,22.57,22.6,179634.0,22.61,22.61,22.57,22.6,179634.0
2020-10-14 13:25:00,22.6,22.62,22.59,22.61,110133.0,22.6,22.62,22.59,22.61,110133.0
2020-10-14 13:30:00,22.61,22.63,22.56,22.57,130416.0,22.61,22.63,22.56,22.57,130416.0
2020-10-14 13:35:00,22.58,22.62,22.57,22.61,83118.0,22.58,22.62,22.57,22.61,83118.0
2020-10-14 13:40:00,22.61,22.64,22.6,22.61,112947.0,22.61,22.64,22.6,22.61,112947.0
2020-10-14 13:45:00,22.61,22.63,22.6,22.62,94890.0,22.61,22.63,22.6,22.62,94890.0
2020-10-14 13:50:00,22.62,22.63,22.6,22.62,104567.0,22.62,22.63,22.6,22.62,104567.0
2020-10-14 13:55:00,22.62,22.63,22.6,22.6,49773.0,22.62,22.63,22.6,22.6,49773.0
2020-10-14 14:00:00,22.61,22.61,22.58,22.59,101134.0,22.61,22.61,22.58,22.59,101134.0
2020-10-14 14:05:00,22.58,22.62,22.58,22.61,106824.0,22.58,22.62,22.58,22.61,106824.0
2020-10-14 14:10:00,22.61,22.62,22.6,22.61,37891.0,22.61,22.62,22.6,22.61,37891.0
2020-10-14 14:15:00,22.61,22.62,22.59,22.6,125721.0,22.61,22.62,22.59,22.6,125721.0
2020-10-14 14:20:00,22.6,22.6,22.56,22.56,209847.0,22.6,22.6,22.56,22.56,209847.0
2020-10-14 14:25:00,22.56,22.56,22.53,22.55,200285.0,22.56,22.56,22.53,22.55,200285.0
2020-10-14 14:30:00,22.54,22.55,22.5,22.51,539437.0,22.54,22.55,22.5,22.51,539437.0
2020-10-14 14:35:00,22.51,22.52,22.5,22.52,126906.0,22.51,22.52,22.5,22.52,126906.0
2020-10-14 14:40:00,22.51,22.55,22.51,22.54,328775.0,22.51,22.55,22.51,22.54,328775.0
2020-10-14 14:45:00,22.53,22.56,22.52,22.55,102251.0,22.53,22.56,22.52,22.55,102251.0
2020-10-14 14:50:00,22.55,22.58,22.55,22.57,196239.0,22.55,22.58,22.55,22.57,196239.0
2020-10-14 14:55:00,22.58,22.6,22.57,22.6,55802.0,22.58,22.6,22.57,22.6,55802.0
2020-10-14 15:00:00,22.6,22.64,22.59,22.6,236936.0,22.6,22.64,22.59,22.6,236936.0
2020-10-14 15:05:00,22.6,22.62,22.59,22.61,162823.0,22.6,22.62,22.59,22.61,162823.0
2020-10-14 15:10:00,22.61,22.62,22.59,22.62,120755.0,22.61,22.62,22.59,22.62,120755.0
2020-10-14 15:15:00,22.62,22.62,22.56,22.58,156843.0,22.62,22.62,22.56,22.58,156843.0
2020-10-14 15:20:00,22.59,22.62,22.58,22.62,127207.0,22.59,22.62,22.58,22.62,127207.0
2020-10-14 15:25:00,22.61,22.62,22.59,22.6,200377.0,22.61,22.62,22.59,22.6,200377.0
2020-10-14 15:30:00,22.61,22.62,22.58,22.61,173945.0,22.61,22.62,22.58,22.61,173945.0
2020-10-14 15:35:00,22.61,22.61,22.57,22.58,210360.0,22.61,22.61,22.57,22.58,210360.0
2020-10-14 15:40:00,22.58,22.6,22.57,22.59,154625.0,22.58,22.6,22.57,22.59,154625.0
2020-10-14 15:45:00,22.6,22.61,22.53,22.54,593206.0,22.6,22.61,22.53,22.54,593206.0
2020-10-14 15:50:00,22.54,22.58,22.54,22.55,481692.0,22.54,22.58,22.54,22.55,481692.0
2020-10-14 15:55:00,22.56,22.57,22.52,22.52,1119816.0,22.56,22.57,22.52,22.52,1119816.0
2020-10-15 09:30:00,22.05,22.15,22.0,22.11,1429289.0,22.05,22.15,22.0,22.11,1429289.0
2020-10-15 09:35:00,22.11,22.14,22.08,22.13,404090.0,22.11,22.14,22.08,22.13,404090.0
2020-10-15 09:40:00,22.12,22.33,22.11,22.3,978650.0,22.12,22.33,22.11,22.3,978650.0
2020-10-15 09:45:00,22.3,22.36,22.23,22.26,696615.0,22.3,22.36,22.23,22.26,696615.0
2020-10-15 09:50:00,22.25,22.42,22.24,22.36,1073177.0,22.25,22.42,22.24,22.36,1073177.0
2020-10-15 09:55:00,22.37,22.41,22.26,22.29,390887.0,22.37,22.41,22.26,22.29,390887.0
2020-10-15 10:00:00,22.28,22.29,22.2,22.23,322200.0,22.28,22.29,22.2,22.23,322200.0
2020-10-15 10:05:00,22.23,22.25,22.17,22.18,351978.0,22.23,22.25,22.17,22.18,351978.0
2020-10-15 10:10:00,22.18,22.26,22.18,22.22,256066.0,22.18,22.26,22.18,22.22,256066.0
2020-10-15 10:15:00,22.22,22.27,22.18,22.21,317002.0,22.22,22.27,22.18,22.21,317002.0
2020-10-15 10:20:00,22.21,22.31,22.2,22.25,732504.0,22.21,22.31,22.2,22.25,732504.0
2020-10-15 10:25:00,22.24,22.26,22.19,22.21,215343.0,22.24,22.26,22.19,22.21,215343.0
2020-10-15 10:30:00,22.21,22.23,22.15,22.19,330914.0,22.21,22.23,22.15,22.19,330914.0
2020-10-15 10:35:00,22.2,22.21,22.11,22.13,399831.0,22.2,22.21,22.11,22.13,399831.0
2020-10-15 10:40:00,22.13,22.2,22.12,22.17,259563.0,22.13,22.2,22.12,22.17,259563.0
2020-10-15 10:45:00,22.17,22.21,22.16,22.21,131439.0,22.17,22.21,22.16,22.21,131439.0
2020-10-15 10:50:00,22.22,22.29,22.22,22.26,274757.0,22.22,22.29,22.22,22.26,274757.0
2020-10-15 10:55:00,22.25,22.29,22.23,22.26,231610.0,22.25,22.29,22.23,22.26,231610.0
2020-10-15 11:00:00,22.26,22.28,22.24,22.27,285057.0,22.26,22.28,22.24,22.27,285057.0
2020-10-15 11:05:00,22.27,22.32,22.27,22.3,399167.0,22.27,22.32,22.27,22.3,399167.0
2020-10-15 11:10:00,22.29,22.33,22.29,22.31,244445.0,22.29,22.33,22.29,22.31,244445.0
2020-10-15 11:15:00,22.31,22.39,22.31,22.36,676830.0,22.31,22.39,22.31,22.36,676830.0
2020-10-15 11:20:00,22.36,22.45,22.34,22.42,436621.0,22.36,22.45,22.34,22.42,436621.0
2020-10-15 11:25:00,22.43,22.44,22.4,22.42,359619.0,22.43,22.44,22.4,22.42,359619.0
2020-10-15 11:30:00,22.42,22.53,22.42,22.47,949169.0,22.42,22.53,22.42,22.47,949169.0
2020-10-15 11:35:00,22.48,22.5,22.44,22.49,580055.0,22.48,22.5,22.44,22.49,580055.0
2020-10-15 11:40:00,22.5,22.54,22.45,22.47,320604.0,22.5,22.54,22.45,22.47,320604.0
2020-10-15 11:45:00,22.48,22.51,22.43,22.44,206387.0,22.48,22.51,22.43,22.44,206387.0
2020-10-15 11:50:00,22.44,22.47,22.41,22.43,187005.0,22.44,22.47,22.41,22.43,187005.0
2020-10-15 11:55:00,22.43,22.45,22.4,22.41,146012.0,22.43,22.45,22.4,22.41,146012.0
2020-10-15 12:00:00,22.4,22.43,22.39,22.43,365266.0,22.4,22.43,22.39,22.43,365266.0
2020-10-15 12:05:00,22.43,22.47,22.42,22.43,107991.0,22.43,22.47,22.42,22.43,107991.0
2020-10-15 12:10:00,22.43,22.45,22.4,22.4,131110.0,22.43,22.45,22.4,22.4,131110.0
2020-10-15 12:15:00,22.4,22.44,22.4,22.43,71222.0,22.4,22.44,22.4,22.43,71222.0
2020-10-15 12:20:00,22.43,22.45,22.41,22.43,140876.0,22.43,22.45,22.41,22.43,140876.0
2020-10-15 12:25:00,22.43,22.46,22.41,22.42,175353.0,22.43,22.46,22.41,22.42,175353.0
2020-10-15 12:30:00,22.43,22.44,22.37,22.38,156700.0,22.43,22.44,22.37,22.38,156700.0
2020-10-15 12:35:00,22.38,22.43,22.37,22.42,93678.0,22.38,22.43,22.37,22.42,93678.0
2020-10-15 12:40:00,22.42,22.46,22.42,22.43,105317.0,22.42,22.46,22.42,22.43,105317.0
2020-10-15 12:45:00,22.43,22.44,22.41,22.42,107017.0,22.43,22.44,22.41,22.42,107017.0
2020-10-15 12:50:00,22.41,22.44,22.4,22.43,114555.0,22.41,22.44,22.4,22.43,114555.0
2020-10-15 12:55:00,22.43,22.45,22.42,22.44,148814.0,22.43,22.45,22.42,22.44,148814.0
2020-10-15 13:00:00,22.44,22.46,22.41,22.41,241320.0,22.44,22.46,22.41,22.41,241320.0
2020-10-15 13:05:00,22.42,22.43,22.41,22.41,91368.0,22.42,22.43,22.41,22.41,91368.0
2020-10-15 13:10:00,22.41,22.44,22.4,22.44,224538.0,22.41,22.44,22.4,22.44,224538.0
2020-10-15 13:15:00,22.44,22.46,22.41,22.42,442342.0,22.44,22.46,22.41,22.42,442342.0
2020-10-15 13:20:00,22.42,22.44,22.41,22.42,65058.0,22.42,22.44,22.41,22.42,65058.0
2020-10-15 13:25:00,22.43,22.48,22.43,22.46,160547.0,22.43,22.48,22.43,22.46,160547.0
2020-10-15 13:30:00,22.46,22.51,22.45,22.5,163366.0,22.46,22.51,22.45,22.5,163366.0
2020-10-15 13:35:00,22.51,22.55,22.5,22.53,237333.0,22.51,22.55,22.5,22.53,237333.0
2020-10-15 13:40:00,22.53,22.54,22.51,22.53,188243.0,22.53,22.54,22.51,22.53,188243.0
2020-10-15 13:45:00,22.53,22.54,22.5,22.51,103069.0,22.53,22.54,22.5,22.51,103069.0
2020-10-15 13:50:00,22.52,22.53,22.5,22.5,88228.0,22.52,22.53,22.5,22.5,88228.0
2020-10-15 13:55:00,22.51,22.52,22.49,22.5,113882.0,22.51,22.52,22.49,22.5,113882.0
2020-10-15 14:00:00,22.5,22.52,22.49,22.52,65719.0,22.5,22.52,22.49,22.52,65719.0
2020-10-15 14:05:00,22.52,22.55,22.51,22.55,67628.0,22.52,22.55,22.51,22.55,67628.0
2020-10-15 14:10:00,22.55,22.55,22.52,22.53,249523.0,22.55,22.55,22.52,22.53,249523.0
2020-10-15 14:15:00,22.53,22.54,22.52,22.54,86573.0,22.53,22.54,22.52,22.54,86573.0
2020-10-15 14:20:00,22.53,22.56,22.52,22.53,349307.0,22.53,22.56,22.52,22.53,349307.0
2020-10-15 14:25:00,22.52,22.53,22.5,22.51,185954.0,22.52,22.53,22.5,22.51,185954.0
2020-10-15 14:30:00,22.5,22.51,22.48,22.49,52224.0,22.5,22.51,22.48,22.49,52224.0
2020-10-15 14:35:00,22.49,22.5,22.46,22.46,99081.0,22.49,22.5,22.46,22.46,99081.0
2020-10-15 14:40:00,22.46,22.48,22.46,22.47,30591.0,22.46,22.48,22.46,22.47,30591.0
2020-10-15 14:45:00,22.46,22.47,22.45,22.46,39396.0,22.46,22.47,22.45,22.46,39396.0
2020-10-15 14:50:00,22.46,22.5,22.46,22.48,142495.0,22.46,22.5,22.46,22.48,142495.0
2020-10-15 14:55:00,22.48,22.51,22.48,22.5,63369.0,22.48,22.51,22.48,22.5,63369.0
2020-10-15 15:00:00,22.5,22.52,22.5,22.51,115600.0,22.5,22.52,22.5,22.51,115600.0
2020-10-15 15:05:00,22.51,22.52,22.49,22.49,116875.0,22.51,22.52,22.49,22.49,116875.0
2020-10-15 15:10:00,22.5,22.53,22.49,22.52,275822.0,22.5,22.53,22.49,22.52,275822.0
2020-10-15 15:15:00,22.52,22.55,22.52,22.53,230780.0,22.52,22.55,22.52,22.53,230780.0
2020-10-15 15:20:00,22.53,22.55,22.52,22.55,120531.0,22.53,22.55,22.52,22.55,120531.0
2020-10-15 15:25:00,22.55,22.6,22.54,22.59,380005.0,22.55,22.6,22.54,22.59,380005.0
2020-10-15 15:30:00,22.58,22.61,22.58,22.6,393996.0,22.58,22.61,22.58,22.6,393996.0
2020-10-15 15:35:00,22.59,22.62,22.59,22.59,229508.0,22.59,22.62,22.59,22.59,229508.0
2020-10-15 15:40:00,22.59,22.62,22.58,22.61,185849.0,22.59,22.62,22.58,22.61,185849.0
2020-10-15 15:45:00,22.61,22.62,22.58,22.59,192385.0,22.61,22.62,22.58,22.59,192385.0
2020-10-15 15:50:00,22.59,22.61,22.57,22.58,217305.0,22.59,22.61,22.57,22.58,217305.0
2020-10-15 15:55:00,22.57,22.59,22.57,22.58,371647.0,22.57,22.59,22.57,22.58,371647.0
2020-10-16 09:30:00,22.76,22.8,22.69,22.71,790047.0,22.76,22.8,22.69,22.71,790047.0
2020-10-16 09:35:00,22.71,22.71,22.66,22.68,336921.0,22.71,22.71,22.66,22.68,336921.0
2020-10-16 09:40:00,22.68,22.73,22.64,22.69,484838.0,22.68,22.73,22.64,22.69,484838.0
2020-10-16 09:45:00,22.69,22.77,22.68,22.73,212443.0,22.69,22.77,22.68,22.73,212443.0
2020-10-16 09:50:00,22.73,22.76,22.71,22.73,197039.0,22.73,22.76,22.71,22.73,197039.0
2020-10-16 09:55:00,22.73,22.77,22.72,22.72,179810.0,22.73,22.77,22.72,22.72,179810.0
2020-10-16 10:00:00,22.72,22.77,22.71,22.75,218042.0,22.72,22.77,22.71,22.75,218042.0
2020-10-16 10:05:00,22.75,22.76,22.7,22.73,246934.0,22.75,22.76,22.7,22.73,246934.0
2020-10-16 10:10:00,22.73,22.78,22.72,22.75,240965.0,22.73,22.78,22.72,22.75,240965.0
2020-10-16 10:15:00,22.75,22.81,22.75,22.8,298190.0,22.75,22.81,22.75,22.8,298190.0
2020-10-16 10:20:00,22.8,22.81,22.72,22.73,182045.0,22.8,22.81,22.72,22.73,182045.0
2020-10-16 10:25:00,22.73,22.74,22.7,22.73,178073.0,22.73,22.74,22.7,22.73,178073.0
2020-10-16 10:30:00,22.73,22.73,22.6,22.63,599623.0,22.73,22.73,22.6,22.63,599623.0
2020-10-16 10:35:00,22.64,22.67,22.61,22.67,305151.0,22.64,22.67,22.61,22.67,305151.0
2020-10-16 10:40:00,22.67,22.67,22.6,22.61,213383.0,22.67,22.67,22.6,22.61,213383.0
2020-10-16 10:45:00,22.61,22.63,22.54,22.56,790737.0,22.61,22.63,22.54,22.56,790737.0
2020-10-16 10:50:00,22.55,22.61,22.53,22.61,350688.0,22.55,22.61,22.53,22.61,350688.0
2020-10-16 10:55:00,22.61,22.65,22.57,22.65,316728.0,22.61,22.65,22.57,22.65,316728.0
2020-10-16 11:00:00,22.64,22.67,22.61,22.64,183072.0,22.64,22.67,22.61,22.64,183072.0
2020-10-16 11:05:00,22.64,22.67,22.62,22.67,101337.0,22.64,22.67,22.62,22.67,101337.0
2020-10-16 11:10:00,22.67,22.67,22.63,22.64,254431.0,22.67,22.67,22.63,22.64,254431.0
2020-10-16 11:15:00,22.64,22.64,22.6,22.63,108845.0,22.64,22.64,22.6,22.63,108845.0
2020-10-16 11:20:00,22.62,22.63,22.49,22.5,657658.0,22.62,22.63,22.49,22.5,657658.0
2020-10-16 11:25:00,22.5,22.57,22.47,22.56,384799.0,22.5,22.57,22.47,22.56,384799.0
2020-10-16 11:30:00,22.56,22.57,22.53,22.56,228976.0,22.56,22.57,22.53,22.56,228976.0
2020-10-16 11:35:00,22.55,22.57,22.49,22.51,272559.0,22.55,22.57,22.49,22.51,272559.0
2020-10-16 11:40:00,22.5,22.54,22.46,22.53,378161.0,22.5,22.54,22.46,22.53,378161.0
2020-10-16 11:45:00,22.53,22.57,22.52,22.57,107879.0,22.53,22.57,22.52,22.57,107879.0
2020-10-16 11:50:00,22.57,22.57,22.54,22.55,152974.0,22.57,22.57,22.54,22.55,152974.0
2020-10-16 11:55:00,22.55,22.56,22.53,22.55,71113.0,22.55,22.56,22.53,22.55,71113.0
2020-10-16 12:00:00,22.56,22.59,22.55,22.59,73077.0,22.56,22.59,22.55,22.59,73077.0
2020-10-16 12:05:00,22.58,22.58,22.54,22.57,213794.0,22.58,22.58,22.54,22.57,213794.0
2020-10-16 12:10:00,22.56,22.6,22.54,22.6,109779.0,22.56,22.6,22.54,22.6,109779.0
2020-10-16 12:15:00,22.59,22.59,22.56,22.59,56885.0,22.59,22.59,22.56,22.59,56885.0
2020-10-16 12:20:00,22.58,22.58,22.55,22.58,42559.0,22.58,22.58,22.55,22.58,42559.0
2020-10-16 12:25:00,22.57,22.61,22.57,22.6,66623.0,22.57,22.61,22.57,22.6,66623.0
2020-10-16 12:30:00,22.59,22.6,22.53,22.55,137102.0,22.59,22.6,22.53,22.55,137102.0
2020-10-16 12:35:00,22.55,22.57,22.54,22.56,83395.0,22.55,22.57,22.54,22.56,83395.0
2020-10-16 12:40:00,22.55,22.56,22.52,22.54,87323.0,22.55,22.56,22.52,22.54,87323.0
2020-10-16 12:45:00,22.54,22.57,22.54,22.57,79703.0,22.54,22.57,22.54,22.57,79703.0
2020-10-16 12:50:00,22.57,22.59,22.54,22.59,139995.0,22.57,22.59,22.54,22.59,139995.0
2020-10-16 12:55:00,22.59,22.59,22.56,22.57,62813.0,22.59,22.59,22.56,22.57,62813.0
2020-10-16 13:00:00,22.57,22.59,22.56,22.57,90528.0,22.57,22.59,22.56,22.57,90528.0
2020-10-16 13:05:00,22.58,22.62,22.55,22.6,185012.0,22.58,22.62,22.55,22.6,185012.0
2020-10-16 13:10:00,22.6,22.61,22.57,22.57,65565.0,22.6,22.61,22.57,22.57,65565.0
2020-10-16 13:15:00,22.57,22.59,22.57,22.58,93919.0,22.57,22.59,22.57,22.58,93919.0
2020-10-16 13:20:00,22.58,22.6,22.57,22.6,90607.0,22.58,22.6,22.57,22.6,90607.0
2020-10-16 13:25:00,22.6,22.6,22.57,22.6,159752.0,22.6,22.6,22.57,22.6,159752.0
2020-10-16 13:30:00,22.6,22.6,22.56,22.57,70593.0,22.6,22.6,22.56,22.57,70593.0
2020-10-16 13:35:00,22.58,22.58,22.56,22.57,50475.0,22.58,22.58,22.56,22.57,50475.0
2020-10-16 13:40:00,22.57,22.59,22.55,22.55,52629.0,22.57,22.59,22.55,22.55,52629.0
2020-10-16 13:45:00,22.55,22.57,22.55,22.56,176625.0,22.55,22.57,22.55,22.56,176625.0
2020-10-16 13:50:00,22.57,22.57,22.55,22.56,60131.0,22.57,22.57,22.55,22.56,60131.0
2020-10-16 13:55:00,22.56,22.57,22.54,22.55,68603.0,22.56,22.57,22.54,22.55,68603.0
2020-10-16 14:00:00,22.55,22.56,22.54,22.55,144233.0,22.55,22.56,22.54,22.55,144233.0
2020-10-16 14:05:00,22.56,22.57,22.53,22.55,146140.0,22.56,22.57,22.53,22.55,146140.0
2020-10-16 14:10:00,22.55,22.57,22.54,22.57,159368.0,22.55,22.57,22.54,22.57,159368.0
2020-10-16 14:15:00,22.57,22.57,22.55,22.55,63686.0,22.57,22.57,22.55,22.55,63686.0
2020-10-16 14:20:00,22.55,22.56,22.54,22.55,123494.0,22.55,22.56,22.54,22.55,123494.0
2020-10-16 14:25:00,22.55,22.57,22.54,22.57,141555.0,22.55,22.57,22.54,22.57,141555.0
2020-10-16 14:30:00,22.57,22.57,22.51,22.55,185251.0,22.57,22.57,22.51,22.55,185251.0
2020-10-16 14:35:00,22.54,22.57,22.54,22.57,83392.0,22.54,22.57,22.54,22.57,83392.0
2020-10-16 14:40:00,22.56,22.56,22.54,22.55,104125.0,22.56,22.56,22.54,22.55,104125.0
2020-10-16 14:45:00,22.55,22.58,22.54,22.55,161877.0,22.55,22.58,22.54,22.55,161877.0
2020-10-16 14:50:00,22.55,22.58,22.54,22.57,283992.0,22.55,22.58,22.54,22.57,283992.0
2020-10-16 14:55:00,22.58,22.58,22.56,22.57,66924.0,22.58,22.58,22.56,22.57,66924.0
2020-10-16 15:00:00,22.56,22.57,22.52,22.53,159167.0,22.56,22.57,22.52,22.53,159167.0
2020-10-16 15:05:00,22.53,22.53,22.5,22.51,152759.0,22.53,22.53,22.5,22.51,152759.0
2020-10-16 15:10:00,22.52,22.52,22.48,22.49,252430.0,22.52,22.52,22.48,22.49,252430.0
2020-10-16 15:15:00,22.49,22.5,22.48,22.48,82267.0,22.49,22.5,22.48,22.48,82267.0
2020-10-16 15:20:00,22.48,22.49,22.47,22.48,129868.0,22.48,22.49,22.47,22.48,129868.0
2020-10-16 15:25:00,22.47,22.49,22.46,22.47,265802.0,22.47,22.49,22.46,22.47,265802.0
2020-10-16 15:30:00,22.47,22.48,22.46,22.47,199389.0,22.47,22.48,22.46,22.47,199389.0
2020-10-16 15:35:00,22.47,22.5,22.46,22.47,976770.0,22.47,22.5,22.46,22.47,976770.0
2020-10-16 15:40:00,22.47,22.48,22.46,22.48,220774.0,22.47,22.48,22.46,22.48,220774.0
2020-10-16 15:45:00,22.48,22.49,22.47,22.49,171010.0,22.48,22.49,22.47,22.49,171010.0
2020-10-16 15:50:00,22.48,22.49,22.45,22.46,594299.0,22.48,22.49,22.45,22.46,594299.0
2020-10-16 15:55:00,22.46,22.47,22.42,22.43,1346924.0,22.46,22.47,22.42,22.43,1346924.0
2020-10-19 09:30:00,23.04,23.08,22.91,22.96,1139796.0,23.04,23.08,22.91,22.96,1139796.0
2020-10-19 09:35:00,22.96,22.97,22.9,22.95,839169.0,22.96,22.97,22.9,22.95,839169.0
2020-10-19 09:40:00,22.95,22.99,22.93,22.95,381252.0,22.95,22.99,22.93,22.95,381252.0
2020-10-19 09:45:00,22.95,23.01,22.87,22.99,589246.0,22.95,23.01,22.87,22.99,589246.0
2020-10-19 09:50:00,23.0,23.02,22.93,22.96,349644.0,23.0,23.02,22.93,22.96,349644.0
2020-10-19 09:55:00,22.96,22.99,22.91,22.93,597900.0,22.96,22.99,22.91,22.93,597900.0
2020-10-19 10:00:00,22.93,22.93,22.81,22.85,1061191.0,22.93,22.93,22.81,22.85,1061191.0
2020-10-19 10:05:00,22.85,22.86,22.78,22.8,700929.0,22.85,22.86,22.78,22.8,700929.0
2020-10-19 10:10:00,22.81,22.87,22.76,22.87,409832.0,22.81,22.87,22.76,22.87,409832.0
2020-10-19 10:15:00,22.86,22.92,22.85,22.9,274490.0,22.86,22.92,22.85,22.9,274490.0
2020-10-19 10:20:00,22.9,22.92,22.88,22.9,417325.0,22.9,22.92,22.88,22.9,417325.0
2020-10-19 10:25:00,22.9,22.95,22.89,22.95,197792.0,22.9,22.95,22.89,22.95,197792.0
2020-10-19 10:30:00,22.95,22.95,22.9,22.9,272897.0,22.95,22.95,22.9,22.9,272897.0
2020-10-19 10:35:00,22.9,22.91,22.86,22.89,857026.0,22.9,22.91,22.86,22.89,857026.0
2020-10-19 10:40:00,22.88,22.91,22.84,22.85,152784.0,22.88,22.91,22.84,22.85,152784.0
2020-10-19 10:45:00,22.86,22.9,22.83,22.88,275489.0,22.86,22.9,22.83,22.88,275489.0
2020-10-19 10:50:00,22.88,22.92,22.87,22.9,89835.0,22.88,22.92,22.87,22.9,89835.0
2020-10-19 10:55:00,22.9,22.93,22.89,22.91,150895.0,22.9,22.93,22.89,22.91,150895.0
2020-10-19 11:00:00,22.91,22.96,22.91,22.95,144877.0,22.91,22.96,22.91,22.95,144877.0
2020-10-19 11:05:00,22.95,22.95,22.9,22.91,163599.0,22.95,22.95,22.9,22.91,163599.0
2020-10-19 11:10:00,22.91,22.92,22.85,22.87,563266.0,22.91,22.92,22.85,22.87,563266.0
2020-10-19 11:15:00,22.88,22.9,22.84,22.86,326130.0,22.88,22.9,22.84,22.86,326130.0
2020-10-19 11:20:00,22.87,22.87,22.78,22.8,746427.0,22.87,22.87,22.78,22.8,746427.0
2020-10-19 11:25:00,22.8,22.85,22.77,22.85,275030.0,22.8,22.85,22.77,22.85,275030.0
2020-10-19 11:30:00,22.85,22.86,22.82,22.84,336910.0,22.85,22.86,22.82,22.84,336910.0
2020-10-19 11:35:00,22.83,22.87,22.83,22.84,201174.0,22.83,22.87,22.83,22.84,201174.0
2020-10-19 11:40:00,22.84,22.87,22.83,22.83,77329.0,22.84,22.87,22.83,22.83,77329.0
2020-10-19 11:45:00,22.84,22.87,22.83,22.83,97129.0,22.84,22.87,22.83,22.83,97129.0
2020-10-19 11:50:00,22.84,22.85,22.82,22.83,107591.0,22.84,22.85,22.82,22.83,107591.0
2020-10-19 11:55:00,22.83,22.88,22.82,22.87,113718.0,22.83,22.88,22.82,22.87,113718.0
2020-10-19 12:00:00,22.87,22.9,22.84,22.88,159234.0,22.87,22.9,22.84,22.88,159234.0
2020-10-19 12:05:00,22.88,22.9,22.85,22.89,173886.0,22.88,22.9,22.85,22.89,173886.0
2020-10-19 12:10:00,22.89,22.9,22.87,22.88,112601.0,22.89,22.9,22.87,22.88,112601.0
2020-10-19 12:15:00,22.88,22.9,22.87,22.89,111261.0,22.88,22.9,22.87,22.89,111261.0
2020-10-19 12:20:00,22.89,22.92,22.86,22.87,241280.0,22.89,22.92,22.86,22.87,241280.0
2020-10-19 12:25:00,22.87,22.89,22.85,22.87,179300.0,22.87,22.89,22.85,22.87,179300.0
2020-10-19 12:30:00,22.87,22.9,22.85,22.88,176597.0,22.87,22.9,22.85,22.88,176597.0
2020-10-19 12:35:00,22.89,22.9,22.87,22.89,147301.0,22.89,22.9,22.87,22.89,147301.0
2020-10-19 12:40:00,22.89,22.9,22.87,22.89,77935.0,22.89,22.9,22.87,22.89,77935.0
2020-10-19 12:45:00,22.89,22.91,22.88,22.9,45362.0,22.89,22.91,22.88,22.9,45362.0
2020-10-19 12:50:00,22.89,22.9,22.86,22.87,72220.0,22.89,22.9,22.86,22.87,72220.0
2020-10-19 12:55:00,22.87,22.89,22.86,22.87,74459.0,22.87,22.89,22.86,22.87,74459.0
2020-10-19 13:00:00,22.86,22.88,22.86,22.87,81425.0,22.86,22.88,22.86,22.87,81425.0
2020-10-19 13:05:00,22.87,22.88,22.87,22.88,70038.0,22.87,22.88,22.87,22.88,70038.0
2020-10-19 13:10:00,22.88,22.91,22.87,22.9,184132.0,22.88,22.91,22.87,22.9,184132.0
2020-10-19 13:15:00,22.9,22.91,22.87,22.88,61343.0,22.9,22.91,22.87,22.88,61343.0
2020-10-19 13:20:00,22.89,22.9,22.85,22.86,142538.0,22.89,22.9,22.85,22.86,142538.0
2020-10-19 13:25:00,22.86,22.86,22.83,22.84,62014.0,22.86,22.86,22.83,22.84,62014.0
2020-10-19 13:30:00,22.85,22.85,22.81,22.82,95791.0,22.85,22.85,22.81,22.82,95791.0
2020-10-19 13:35:00,22.82,22.82,22.81,22.81,241607.0,22.82,22.82,22.81,22.81,241607.0
2020-10-19 13:40:00,22.81,22.82,22.79,22.8,124918.0,22.81,22.82,22.79,22.8,124918.0
2020-10-19 13:45:00,22.81,22.81,22.77,22.8,111071.0,22.81,22.81,22.77,22.8,111071.0
2020-10-19 13:50:00,22.79,22.81,22.78,22.79,175170.0,22.79,22.81,22.78,22.79,175170.0
2020-10-19 13:55:00,22.79,22.8,22.76,22.79,160554.0,22.79,22.8,22.76,22.79,160554.0
2020-10-19 14:00:00,22.79,22.8,22.75,22.77,178204.0,22.79,22.8,22.75,22.77,178204.0
2020-10-19 14:05:00,22.78,22.79,22.76,22.78,143724.0,22.78,22.79,22.76,22.78,143724.0
2020-10-19 14:10:00,22.77,22.8,22.77,22.8,136235.0,22.77,22.8,22.77,22.8,136235.0
2020-10-19 14:15:00,22.8,22.81,22.8,22.81,643003.0,22.8,22.81,22.8,22.81,643003.0
2020-10-19 14:20:00,22.81,22.83,22.8,22.82,334103.0,22.81,22.83,22.8,22.82,334103.0
2020-10-19 14:25:00,22.82,22.82,22.78,22.8,97023.0,22.82,22.82,22.78,22.8,97023.0
2020-10-19 14:30:00,22.79,22.8,22.72,22.74,376449.0,22.79,22.8,22.72,22.74,376449.0
2020-10-19 14:35:00,22.74,22.75,22.71,22.73,129530.0,22.74,22.75,22.71,22.73,129530.0
2020-10-19 14:40:00,22.74,22.74,22.7,22.7,150046.0,22.74,22.74,22.7,22.7,150046.0
2020-10-19 14:45:00,22.7,22.7,22.6,22.61,1237445.0,22.7,22.7,22.6,22.61,1237445.0
2020-10-19 14:50:00,22.61,22.62,22.56,22.58,429601.0,22.61,22.62,22.56,22.58,429601.0
2020-10-19 14:55:00,22.58,22.64,22.55,22.56,314369.0,22.58,22.64,22.55,22.56,314369.0
2020-10-19 15:00:00,22.55,22.58,22.51,22.56,497240.0,22.55,22.58,22.51,22.56,497240.0
2020-10-19 15:05:00,22.57,22.58,22.53,22.58,322063.0,22.57,22.58,22.53,22.58,322063.0
2020-10-19 15:10:00,22.58,22.64,22.55,22.62,216728.0,22.58,22.64,22.55,22.62,216728.0
2020-10-19 15:15:00,22.61,22.64,22.59,22.6,267377.0,22.61,22.64,22.59,22.6,267377.0
2020-10-19 15:20:00,22.59,22.63,22.58,22.58,364485.0,22.59,22.63,22.58,22.58,364485.0
2020-10-19 15:25:00,22.58,22.63,22.57,22.62,209395.0,22.58,22.63,22.57,22.62,209395.0
2020-10-19 15:30:00,22.62,22.63,22.6,22.61,223511.0,22.62,22.63,22.6,22.61,223511.0
2020-10-19 15:35:00,22.61,22.62,22.6,22.62,175435.0,22.61,22.62,22.6,22.62,175435.0
2020-10-19 15:40:00,22.62,22.62,22.59,22.6,236816.0,22.62,22.62,22.59,22.6,236816.0
2020-10-19 15:45:00,22.6,22.61,22.59,22.6,328613.0,22.6,22.61,22.59,22.6,328613.0
2020-10-19 15:50:00,22.6,22.61,22.55,22.55,441469.0,22.6,22.61,22.55,22.55,441469.0
2020-10-19 15:55:00,22.55,22.59,22.54,22.59,775220.0,22.55,22.59,22.54,22.59,775220.0
2020-10-20 09:30:00,22.86,22.94,22.84,22.92,1067708.0,22.86,22.94,22.84,22.92,1067708.0
2020-10-20 09:35:00,22.92,22.93,22.81,22.85,1033180.0,22.92,22.93,22.81,22.85,1033180.0
2020-10-20 09:40:00,22.85,22.89,22.81,22.89,568170.0,22.85,22.89,22.81,22.89,568170.0
2020-10-20 09:45:00,22.89,22.93,22.88,22.92,506784.0,22.89,22.93,22.88,22.92,506784.0
2020-10-20 09:50:00,22.92,22.93,22.87,22.87,255203.0,22.92,22.93,22.87,22.87,255203.0
2020-10-20 09:55:00,22.87,22.91,22.87,22.88,330630.0,22.87,22.91,22.87,22.88,330630.0
2020-10-20 10:00:00,22.87,22.89,22.81,22.85,293022.0,22.87,22.89,22.81,22.85,293022.0
2020-10-20 10:05:00,22.86,22.96,22.85,22.94,411768.0,22.86,22.96,22.85,22.94,411768.0
2020-10-20 10:10:00,22.93,22.96,22.9,22.92,636644.0,22.93,22.96,22.9,22.92,636644.0
2020-10-20 10:15:00,22.93,22.95,22.88,22.93,242331.0,22.93,22.95,22.88,22.93,242331.0
2020-10-20 10:20:00,22.93,22.94,22.88,22.88,786701.0,22.93,22.94,22.88,22.88,786701.0
2020-10-20 10:25:00,22.88,22.89,22.85,22.87,214954.0,22.88,22.89,22.85,22.87,214954.0
2020-10-20 10:30:00,22.88,22.95,22.87,22.93,180589.0,22.88,22.95,22.87,22.93,180589.0
2020-10-20 10:35:00,22.93,22.97,22.91,22.96,669967.0,22.93,22.97,22.91,22.96,669967.0
2020-10-20 10:40:00,22.97,23.01,22.97,23.0,478328.0,22.97,23.01,22.97,23.0,478328.0
2020-10-20 10:45:00,23.01,23.09,23.0,23.07,881801.0,23.01,23.09,23.0,23.07,881801.0
2020-10-20 10:50:00,23.07,23.17,23.04,23.12,1134732.0,23.07,23.17,23.04,23.12,1134732.0
2020-10-20 10:55:00,23.11,23.12,23.03,23.03,375082.0,23.11,23.12,23.03,23.03,375082.0
2020-10-20 11:00:00,23.03,23.04,22.93,22.97,515770.0,23.03,23.04,22.93,22.97,515770.0
2020-10-20 11:05:00,22.97,22.99,22.95,22.98,189778.0,22.97,22.99,22.95,22.98,189778.0
2020-10-20 11:10:00,22.98,23.0,22.96,22.99,336589.0,22.98,23.0,22.96,22.99,336589.0
2020-10-20 11:15:00,22.98,23.01,22.98,23.0,196820.0,22.98,23.01,22.98,23.0,196820.0
2020-10-20 11:20:00,23.01,23.04,22.99,23.03,188859.0,23.01,23.04,22.99,23.03,188859.0
2020-10-20 11:25:00,23.03,23.06,23.0,23.03,224076.0,23.03,23.06,23.0,23.03,224076.0
2020-10-20 11:30:00,23.03,23.04,22.99,22.99,267369.0,23.03,23.04,22.99,22.99,267369.0
2020-10-20 11:35:00,22.99,23.02,22.98,23.02,251938.0,22.99,23.02,22.98,23.02,251938.0
2020-10-20 11:40:00,23.02,23.04,22.99,23.03,170251.0,23.02,23.04,22.99,23.03,170251.0
2020-10-20 11:45:00,23.03,23.06,23.03,23.05,127564.0,23.03,23.06,23.03,23.05,127564.0
2020-10-20 11:50:00,23.05,23.07,23.02,23.04,444116.0,23.05,23.07,23.02,23.04,444116.0
2020-10-20 11:55:00,23.04,23.05,23.01,23.04,1095811.0,23.04,23.05,23.01,23.04,1095811.0
2020-10-20 12:00:00,23.03,23.07,23.02,23.05,207519.0,23.03,23.07,23.02,23.05,207519.0
2020-10-20 12:05:00,23.05,23.06,23.03,23.03,104428.0,23.05,23.06,23.03,23.03,104428.0
2020-10-20 12:10:00,23.03,23.05,23.01,23.02,86535.0,23.03,23.05,23.01,23.02,86535.0
2020-10-20 12:15:00,23.02,23.06,23.01,23.04,179057.0,23.02,23.06,23.01,23.04,179057.0
2020-10-20 12:20:00,23.04,23.05,23.02,23.03,76886.0,23.04,23.05,23.02,23.03,76886.0
2020-10-20 12:25:00,23.03,23.03,22.99,22.99,169781.0,23.03,23.03,22.99,22.99,169781.0
2020-10-20 12:30:00,22.99,23.04,22.98,23.03,206704.0,22.99,23.04,22.98,23.03,206704.0
2020-10-20 12:35:00,23.04,23.08,22.99,22.99,464681.0,23.04,23.08,22.99,22.99,464681.0
2020-10-20 12:40:00,22.99,22.99,22.95,22.97,204903.0,22.99,22.99,22.95,22.97,204903.0
2020-10-20 12:45:00,22.98,23.01,22.97,22.97,198111.0,22.98,23.01,22.97,22.97,198111.0
2020-10-20 12:50:00,22.97,22.98,22.95,22.96,107200.0,22.97,22.98,22.95,22.96,107200.0
2020-10-20 12:55:00,22.96,23.0,22.96,22.99,124422.0,22.96,23.0,22.96,22.99,124422.0
2020-10-20 13:00:00,23.0,23.05,22.99,23.03,199708.0,23.0,23.05,22.99,23.03,199708.0
2020-10-20 13:05:00,23.03,23.05,23.02,23.04,106174.0,23.03,23.05,23.02,23.04,106174.0
2020-10-20 13:10:00,23.03,23.07,23.03,23.06,106447.0,23.03,23.07,23.03,23.06,106447.0
2020-10-20 13:15:00,23.06,23.09,23.06,23.08,123635.0,23.06,23.09,23.06,23.08,123635.0
2020-10-20 13:20:00,23.08,23.13,23.06,23.11,273283.0,23.08,23.13,23.06,23.11,273283.0
2020-10-20 13:25:00,23.12,23.14,23.1,23.1,252164.0,23.12,23.14,23.1,23.1,252164.0
2020-10-20 13:30:00,23.11,23.14,23.1,23.13,709209.0,23.11,23.14,23.1,23.13,709209.0
2020-10-20 13:35:00,23.14,23.18,23.13,23.14,488957.0,23.14,23.18,23.13,23.14,488957.0
2020-10-20 13:40:00,23.13,23.16,23.11,23.16,213858.0,23.13,23.16,23.11,23.16,213858.0
2020-10-20 13:45:00,23.16,23.17,23.14,23.15,305061.0,23.16,23.17,23.14,23.15,305061.0
2020-10-20 13:50:00,23.15,23.19,23.14,23.14,250124.0,23.15,23.19,23.14,23.14,250124.0
2020-10-20 13:55:00,23.15,23.16,23.11,23.14,394682.0,23.15,23.16,23.11,23.14,394682.0
2020-10-20 14:00:00,23.14,23.17,23.13,23.16,357626.0,23.14,23.17,23.13,23.16,357626.0
2020-10-20 14:05:00,23.16,23.18,23.12,23.18,216808.0,23.16,23.18,23.12,23.18,216808.0
2020-10-20 14:10:00,23.17,23.19,23.17,23.19,96389.0,23.17,23.19,23.17,23.19,96389.0
2020-10-20 14:15:00,23.19,23.19,23.16,23.18,184960.0,23.19,23.19,23.16,23.18,184960.0
2020-10-20 14:20:00,23.17,23.18,23.1,23.11,356151.0,23.17,23.18,23.1,23.11,356151.0
2020-10-20 14:25:00,23.12,23.14,23.1,23.11,386826.0,23.12,23.14,23.1,23.11,386826.0
2020-10-20 14:30:00,23.11,23.13,23.11,23.12,112043.0,23.11,23.13,23.11,23.12,112043.0
2020-10-20 14:35:00,23.12,23.12,23.09,23.09,98024.0,23.12,23.12,23.09,23.09,98024.0
2020-10-20 14:40:00,23.1,23.13,23.09,23.13,87534.0,23.1,23.13,23.09,23.13,87534.0
2020-10-20 14:45:00,23.13,23.13,23.08,23.09,124797.0,23.13,23.13,23.08,23.09,124797.0
2020-10-20 14:50:00,23.09,23.09,23.07,23.07,82157.0,23.09,23.09,23.07,23.07,82157.0
2020-10-20 14:55:00,23.07,23.08,23.05,23.06,167417.0,23.07,23.08,23.05,23.06,167417.0
2020-10-20 15:00:00,23.06,23.12,23.06,23.11,102052.0,23.06,23.12,23.06,23.11,102052.0
2020-10-20 15:05:00,23.12,23.12,23.04,23.05,180629.0,23.12,23.12,23.04,23.05,180629.0
2020-10-20 15:10:00,23.05,23.05,23.0,23.03,295125.0,23.05,23.05,23.0,23.03,295125.0
2020-10-20 15:15:00,23.02,23.04,22.98,23.03,402096.0,23.02,23.04,22.98,23.03,402096.0
2020-10-20 15:20:00,23.03,23.06,23.01,23.04,142982.0,23.03,23.06,23.01,23.04,142982.0
2020-10-20 15:25:00,23.04,23.06,23.03,23.05,150568.0,23.04,23.06,23.03,23.05,150568.0
2020-10-20 15:30:00,23.05,23.05,23.01,23.03,155135.0,23.05,23.05,23.01,23.03,155135.0
2020-10-20 15:35:00,23.02,23.03,22.99,23.02,174509.0,23.02,23.03,22.99,23.02,174509.0
2020-10-20 15:40:00,23.02,23.06,23.02,23.04,273321.0,23.02,23.06,23.02,23.04,273321.0
2020-10-20 15:45:00,23.04,23.04,23.0,23.01,210768.0,23.04,23.04,23.0,23.01,210768.0
2020-10-20 15:50:00,23.0,23.04,23.0,23.03,387194.0,23.0,23.04,23.0,23.03,387194.0
2020-10-20 15:55:00,23.03,23.04,23.01,23.03,544837.0,23.03,23.04,23.01,23.03,544837.0
2020-10-21 09:30:00,23.31,23.39,23.3,23.38,733013.0,23.31,23.39,23.3,23.38,733013.0
2020-10-21 09:35:00,23.37,23.38,23.31,23.35,419776.0,23.37,23.38,23.31,23.35,419776.0
2020-10-21 09:40:00,23.36,23.39,23.33,23.36,358263.0,23.36,23.39,23.33,23.36,358263.0
2020-10-21 09:45:00,23.37,23.38,23.33,23.35,306273.0,23.37,23.38,23.33,23.35,306273.0
2020-10-21 09:50:00,23.36,23.43,23.35,23.42,283491.0,23.36,23.43,23.35,23.42,283491.0
2020-10-21 09:55:00,23.42,23.46,23.4,23.46,540573.0,23.42,23.46,23.4,23.46,540573.0
2020-10-21 10:00:00,23.45,23.47,23.4,23.45,424256.0,23.45,23.47,23.4,23.45,424256.0
2020-10-21 10:05:00,23.46,23.5,23.38,23.39,767537.0,23.46,23.5,23.38,23.39,767537.0
2020-10-21 10:10:00,23.38,23.44,23.38,23.44,164405.0,23.38,23.44,23.38,23.44,164405.0
2020-10-21 10:15:00,23.44,23.45,23.41,23.42,213324.0,23.44,23.45,23.41,23.42,213324.0
2020-10-21 10:20:00,23.42,23.46,23.41,23.42,680729.0,23.42,23.46,23.41,23.42,680729.0
2020-10-21 10:25:00,23.42,23.46,23.4,23.44,619494.0,23.42,23.46,23.4,23.44,619494.0
2020-10-21 10:30:00,23.44,23.48,23.42,23.46,464999.0,23.44,23.48,23.42,23.46,464999.0
2020-10-21 10:35:00,23.46,23.53,23.45,23.51,931016.0,23.46,23.53,23.45,23.51,931016.0
2020-10-21 10:40:00,23.51,23.53,23.46,23.47,370180.0,23.51,23.53,23.46,23.47,370180.0
2020-10-21 10:45:00,23.47,23.51,23.45,23.46,431012.0,23.47,23.51,23.45,23.46,431012.0
2020-10-21 10:50:00,23.46,23.47,23.39,23.43,296576.0,23.46,23.47,23.39,23.43,296576.0
2020-10-21 10:55:00,23.42,23.44,23.37,23.38,398632.0,23.42,23.44,23.37,23.38,398632.0
2020-10-21 11:00:00,23.38,23.39,23.27,23.29,681860.0,23.38,23.39,23.27,23.29,681860.0
2020-10-21 11:05:00,23.3,23.32,23.25,23.3,350574.0,23.3,23.32,23.25,23.3,350574.0
2020-10-21 11:10:00,23.3,23.3,23.26,23.27,425354.0,23.3,23.3,23.26,23.27,425354.0
2020-10-21 11:15:00,23.27,23.27,23.17,23.22,677517.0,23.27,23.27,23.17,23.22,677517.0
2020-10-21 11:20:00,23.22,23.27,23.17,23.26,582252.0,23.22,23.27,23.17,23.26,582252.0
2020-10-21 11:25:00,23.25,23.3,23.24,23.29,300220.0,23.25,23.3,23.24,23.29,300220.0
2020-10-21 11:30:00,23.29,23.33,23.28,23.33,281161.0,23.29,23.33,23.28,23.33,281161.0
2020-10-21 11:35:00,23.33,23.35,23.31,23.34,166295.0,23.33,23.35,23.31,23.34,166295.0
2020-10-21 11:40:00,23.34,23.37,23.34,23.37,171305.0,23.34,23.37,23.34,23.37,171305.0
2020-10-21 11:45:00,23.37,23.38,23.35,23.36,133190.0,23.37,23.38,23.35,23.36,133190.0
2020-10-21 11:50:00,23.36,23.38,23.34,23.35,136656.0,23.36,23.38,23.34,23.35,136656.0
2020-10-21 11:55:00,23.35,23.36,23.29,23.31,366626.0,23.35,23.36,23.29,23.31,366626.0
2020-10-21 12:00:00,23.31,23.39,23.31,23.39,98457.0,23.31,23.39,23.31,23.39,98457.0
2020-10-21 12:05:00,23.39,23.4,23.37,23.39,181700.0,23.39,23.4,23.37,23.39,181700.0
2020-10-21 12:10:00,23.38,23.39,23.35,23.38,260422.0,23.38,23.39,23.35,23.38,260422.0
2020-10-21 12:15:00,23.37,23.39,23.35,23.38,117156.0,23.37,23.39,23.35,23.38,117156.0
2020-10-21 12:20:00,23.37,23.45,23.37,23.43,754706.0,23.37,23.45,23.37,23.43,754706.0
2020-10-21 12:25:00,23.43,23.47,23.42,23.44,377435.0,23.43,23.47,23.42,23.44,377435.0
2020-10-21 12:30:00,23.45,23.45,23.37,23.38,301077.0,23.45,23.45,23.37,23.38,301077.0
2020-10-21 12:35:00,23.38,23.39,23.34,23.38,513039.0,23.38,23.39,23.34,23.38,513039.0
2020-10-21 12:40:00,23.38,23.39,23.36,23.39,153367.0,23.38,23.39,23.36,23.39,153367.0
2020-10-21 12:45:00,23.39,23.41,23.36,23.36,157143.0,23.39,23.41,23.36,23.36,157143.0
2020-10-21 12:50:00,23.36,23.39,23.32,23.33,238797.0,23.36,23.39,23.32,23.33,238797.0
2020-10-21 12:55:00,23.33,23.36,23.3,23.35,278224.0,23.33,23.36,23.3,23.35,278224.0
2020-10-21 13:00:00,23.35,23.39,23.33,23.39,159197.0,23.35,23.39,23.33,23.39,159197.0
2020-10-21 13:05:00,23.38,23.39,23.34,23.35,54553.0,23.38,23.39,23.34,23.35,54553.0
2020-10-21 13:10:00,23.35,23.37,23.33,23.36,75980.0,23.35,23.37,23.33,23.36,75980.0
2020-10-21 13:15:00,23.36,23.4,23.36,23.39,141690.0,23.36,23.4,23.36,23.39,141690.0
2020-10-21 13:20:00,23.39,23.4,23.35,23.37,150527.0,23.39,23.4,23.35,23.37,150527.0
2020-10-21 13:25:00,23.36,23.39,23.33,23.37,144649.0,23.36,23.39,23.33,23.37,144649.0
2020-10-21 13:30:00,23.37,23.39,23.36,23.39,84993.0,23.37,23.39,23.36,23.39,84993.0
2020-10-21 13:35:00,23.38,23.38,23.34,23.35,80811.0,23.38,23.38,23.34,23.35,80811.0
2020-10-21 13:40:00,23.35,23.37,23.34,23.37,72552.0,23.35,23.37,23.34,23.37,72552.0
2020-10-21 13:45:00,23.36,23.37,23.35,23.36,65483.0,23.36,23.37,23.35,23.36,65483.0
2020-10-21 13:50:00,23.36,23.38,23.32,23.32,72382.0,23.36,23.38,23.32,23.32,72382.0
2020-10-21 13:55:00,23.33,23.35,23.32,23.33,80966.0,23.33,23.35,23.32,23.33,80966.0
2020-10-21 14:00:00,23.33,23.36,23.32,23.34,173662.0,23.33,23.36,23.32,23.34,173662.0
2020-10-21 14:05:00,23.34,23.36,23.33,23.35,201392.0,23.34,23.36,23.33,23.35,201392.0
2020-10-21 14:10:00,23.35,23.37,23.33,23.35,124183.0,23.35,23.37,23.33,23.35,124183.0
2020-10-21 14:15:00,23.35,23.36,23.33,23.34,44497.0,23.35,23.36,23.33,23.34,44497.0
2020-10-21 14:20:00,23.34,23.34,23.32,23.33,50220.0,23.34,23.34,23.32,23.33,50220.0
2020-10-21 14:25:00,23.33,23.37,23.33,23.33,162408.0,23.33,23.37,23.33,23.33,162408.0
2020-10-21 14:30:00,23.34,23.35,23.31,23.31,228258.0,23.34,23.35,23.31,23.31,228258.0
2020-10-21 14:35:00,23.31,23.32,23.26,23.27,380440.0,23.31,23.32,23.26,23.27,380440.0
2020-10-21 14:40:00,23.27,23.3,23.27,23.3,66627.0,23.27,23.3,23.27,23.3,66627.0
2020-10-21 14:45:00,23.3,23.32,23.29,23.3,146778.0,23.3,23.32,23.29,23.3,146778.0
2020-10-21 14:50:00,23.3,23.32,23.28,23.3,94997.0,23.3,23.32,23.28,23.3,94997.0
2020-10-21 14:55:00,23.3,23.31,23.28,23.29,186222.0,23.3,23.31,23.28,23.29,186222.0
2020-10-21 15:00:00,23.29,23.3,23.25,23.27,231705.0,23.29,23.3,23.25,23.27,231705.0
2020-10-21 15:05:00,23.27,23.27,23.23,23.25,108432.0,23.27,23.27,23.23,23.25,108432.0
2020-10-21 15:10:00,23.25,23.27,23.23,23.25,212336.0,23.25,23.27,23.23,23.25,212336.0
2020-10-21 15:15:00,23.26,23.26,23.22,23.25,240681.0,23.26,23.26,23.22,23.25,240681.0
2020-10-21 15:20:00,23.25,23.29,23.24,23.28,129618.0,23.25,23.29,23.24,23.28,129618.0
2020-10-21 15:25:00,23.28,23.31,23.28,23.31,231427.0,23.28,23.31,23.28,23.31,231427.0
2020-10-21 15:30:00,23.3,23.32,23.26,23.28,330565.0,23.3,23.32,23.26,23.28,330565.0
2020-10-21 15:35:00,23.28,23.3,23.26,23.27,194171.0,23.28,23.3,23.26,23.27,194171.0
2020-10-21 15:40:00,23.27,23.28,23.24,23.25,295211.0,23.27,23.28,23.24,23.25,295211.0
2020-10-21 15:45:00,23.25,23.27,23.24,23.26,192668.0,23.25,23.27,23.24,23.26,192668.0
2020-10-21 15:50:00,23.26,23.29,23.26,23.28,303787.0,23.26,23.29,23.26,23.28,303787.0
2020-10-21 15:55:00,23.28,23.29,23.26,23.29,386733.0,23.28,23.29,23.26,23.29,386733.0
2020-10-22 09:30:00,23.05,23.09,23.01,23.03,650658.0,23.05,23.09,23.01,23.03,650658.0
2020-10-22 09:35:00,23.03,23.06,22.99,23.0,339116.0,23.03,23.06,22.99,23.0,339116.0
2020-10-22 09:40:00,23.0,23.02,22.99,23.0,217659.0,23.0,23.02,22.99,23.0,217659.0
2020-10-22 09:45:00,22.99,23.06,22.96,23.01,379447.0,22.99,23.06,22.96,23.01,379447.0
2020-10-22 09:50:00,23.01,23.04,22.98,23.0,189316.0,23.01,23.04,22.98,23.0,189316.0
2020-10-22 09:55:00,23.01,23.01,22.92,22.94,173381.0,23.01,23.01,22.92,22.94,173381.0
2020-10-22 10:00:00,22.93,22.96,22.89,22.95,413340.0,22.93,22.96,22.89,22.95,413340.0
2020-10-22 10:05:00,22.95,22.99,22.91,22.92,485023.0,22.95,22.99,22.91,22.92,485023.0
2020-10-22 10:10:00,22.93,22.96,22.9,22.95,470714.0,22.93,22.96,22.9,22.95,470714.0
2020-10-22 10:15:00,22.95,22.98,22.93,22.95,218651.0,22.95,22.98,22.93,22.95,218651.0
2020-10-22 10:20:00,22.94,22.94,22.74,22.77,861446.0,22.94,22.94,22.74,22.77,861446.0
2020-10-22 10:25:00,22.76,22.83,22.72,22.82,494013.0,22.76,22.83,22.72,22.82,494013.0
2020-10-22 10:30:00,22.81,22.83,22.77,22.78,1756582.0,22.81,22.83,22.77,22.78,1756582.0
2020-10-22 10:35:00,22.78,22.83,22.72,22.78,391293.0,22.78,22.83,22.72,22.78,391293.0
2020-10-22 10:40:00,22.78,22.78,22.67,22.71,1190141.0,22.78,22.78,22.67,22.71,1190141.0
2020-10-22 10:45:00,22.71,22.77,22.69,22.76,526033.0,22.71,22.77,22.69,22.76,526033.0
2020-10-22 10:50:00,22.77,22.87,22.74,22.85,628637.0,22.77,22.87,22.74,22.85,628637.0
2020-10-22 10:55:00,22.85,22.89,22.83,22.86,252864.0,22.85,22.89,22.83,22.86,252864.0
2020-10-22 11:00:00,22.86,22.89,22.84,22.88,212569.0,22.86,22.89,22.84,22.88,212569.0
2020-10-22 11:05:00,22.87,22.89,22.83,22.85,161574.0,22.87,22.89,22.83,22.85,161574.0
2020-10-22 11:10:00,22.85,22.91,22.84,22.91,170820.0,22.85,22.91,22.84,22.91,170820.0
2020-10-22 11:15:00,22.91,22.91,22.81,22.83,168191.0,22.91,22.91,22.81,22.83,168191.0
2020-10-22 11:20:00,22.83,22.9,22.83,22.89,213132.0,22.83,22.9,22.83,22.89,213132.0
2020-10-22 11:25:00,22.89,22.92,22.87,22.89,185248.0,22.89,22.92,22.87,22.89,185248.0
2020-10-22 11:30:00,22.89,22.9,22.86,22.87,71715.0,22.89,22.9,22.86,22.87,71715.0
2020-10-22 11:35:00,22.87,22.89,22.84,22.85,149734.0,22.87,22.89,22.84,22.85,149734.0
2020-10-22 11:40:00,22.85,22.89,22.84,22.85,134031.0,22.85,22.89,22.84,22.85,134031.0
2020-10-22 11:45:00,22.86,22.86,22.83,22.84,273751.0,22.86,22.86,22.83,22.84,273751.0
2020-10-22 11:50:00,22.85,22.87,22.8,22.82,195613.0,22.85,22.87,22.8,22.82,195613.0
2020-10-22 11:55:00,22.82,22.83,22.79,22.82,118506.0,22.82,22.83,22.79,22.82,118506.0
2020-10-22 12:00:00,22.81,22.84,22.81,22.83,174691.0,22.81,22.84,22.81,22.83,174691.0
2020-10-22 12:05:00,22.84,22.87,22.83,22.87,51086.0,22.84,22.87,22.83,22.87,51086.0
2020-10-22 12:10:00,22.86,22.87,22.84,22.86,152292.0,22.86,22.87,22.84,22.86,152292.0
2020-10-22 12:15:00,22.85,22.87,22.84,22.87,219226.0,22.85,22.87,22.84,22.87,219226.0
2020-10-22 12:20:00,22.86,22.87,22.83,22.84,40598.0,22.86,22.87,22.83,22.84,40598.0
2020-10-22 12:25:00,22.84,22.88,22.84,22.88,227392.0,22.84,22.88,22.84,22.88,227392.0
2020-10-22 12:30:00,22.88,22.88,22.83,22.85,118473.0,22.88,22.88,22.83,22.85,118473.0
2020-10-22 12:35:00,22.85,22.85,22.83,22.84,105459.0,22.85,22.85,22.83,22.84,105459.0
2020-10-22 12:40:00,22.83,22.84,22.79,22.84,172442.0,22.83,22.84,22.79,22.84,172442.0
2020-10-22 12:45:00,22.83,22.87,22.82,22.86,155111.0,22.83,22.87,22.82,22.86,155111.0
2020-10-22 12:50:00,22.86,22.87,22.85,22.86,40332.0,22.86,22.87,22.85,22.86,40332.0
2020-10-22 12:55:00,22.86,22.87,22.85,22.87,39559.0,22.86,22.87,22.85,22.87,39559.0
2020-10-22 13:00:00,22.86,22.87,22.85,22.85,43593.0,22.86,22.87,22.85,22.85,43593.0
2020-10-22 13:05:00,22.86,22.88,22.84,22.88,103033.0,22.86,22.88,22.84,22.88,103033.0
2020-10-22 13:10:00,22.88,22.9,22.86,22.89,104069.0,22.88,22.9,22.86,22.89,104069.0
2020-10-22 13:15:00,22.89,22.9,22.86,22.87,105668.0,22.89,22.9,22.86,22.87,105668.0
2020-10-22 13:20:00,22.87,22.9,22.86,22.89,80240.0,22.87,22.9,22.86,22.89,80240.0
2020-10-22 13:25:00,22.89,22.95,22.88,22.95,199172.0,22.89,22.95,22.88,22.95,199172.0
2020-10-22 13:30:00,22.95,22.97,22.94,22.95,152493.0,22.95,22.97,22.94,22.95,152493.0
2020-10-22 13:35:00,22.94,22.96,22.93,22.93,68724.0,22.94,22.96,22.93,22.93,68724.0
2020-10-22 13:40:00,22.93,22.97,22.93,22.95,84798.0,22.93,22.97,22.93,22.95,84798.0
2020-10-22 13:45:00,22.95,22.96,22.93,22.95,328773.0,22.95,22.96,22.93,22.95,328773.0
2020-10-22 13:50:00,22.95,22.97,22.94,22.96,148481.0,22.95,22.97,22.94,22.96,148481.0
2020-10-22 13:55:00,22.97,23.01,22.95,22.96,457587.0,22.97,23.01,22.95,22.96,457587.0
2020-10-22 14:00:00,22.96,22.97,22.94,22.95,111833.0,22.96,22.97,22.94,22.95,111833.0
2020-10-22 14:05:00,22.95,22.96,22.94,22.95,75925.0,22.95,22.96,22.94,22.95,75925.0
2020-10-22 14:10:00,22.95,22.96,22.94,22.95,89275.0,22.95,22.96,22.94,22.95,89275.0
2020-10-22 14:15:00,22.95,22.98,22.94,22.96,94035.0,22.95,22.98,22.94,22.96,94035.0
2020-10-22 14:20:00,22.95,22.97,22.94,22.96,97502.0,22.95,22.97,22.94,22.96,97502.0
2020-10-22 14:25:00,22.96,22.97,22.94,22.94,69814.0,22.96,22.97,22.94,22.94,69814.0
2020-10-22 14:30:00,22.95,22.95,22.93,22.94,249588.0,22.95,22.95,22.93,22.94,249588.0
2020-10-22 14:35:00,22.94,22.96,22.93,22.95,52048.0,22.94,22.96,22.93,22.95,52048.0
2020-10-22 14:40:00,22.95,22.95,22.94,22.95,63178.0,22.95,22.95,22.94,22.95,63178.0
2020-10-22 14:45:00,22.94,22.96,22.94,22.95,38968.0,22.94,22.96,22.94,22.95,38968.0
2020-10-22 14:50:00,22.95,22.96,22.95,22.95,47095.0,22.95,22.96,22.95,22.95,47095.0
2020-10-22 14:55:00,22.96,22.97,22.95,22.96,107742.0,22.96,22.97,22.95,22.96,107742.0
2020-10-22 15:00:00,22.96,22.99,22.96,22.97,157275.0,22.96,22.99,22.96,22.97,157275.0
2020-10-22 15:05:00,22.96,22.97,22.94,22.95,123908.0,22.96,22.97,22.94,22.95,123908.0
2020-10-22 15:10:00,22.94,22.95,22.92,22.92,86335.0,22.94,22.95,22.92,22.92,86335.0
2020-10-22 15:15:00,22.92,22.94,22.92,22.94,143110.0,22.92,22.94,22.92,22.94,143110.0
2020-10-22 15:20:00,22.93,22.95,22.93,22.94,106393.0,22.93,22.95,22.93,22.94,106393.0
2020-10-22 15:25:00,22.94,22.98,22.94,22.96,186770.0,22.94,22.98,22.94,22.96,186770.0
2020-10-22 15:30:00,22.96,22.99,22.96,22.98,91694.0,22.96,22.99,22.96,22.98,91694.0
2020-10-22 15:35:00,22.98,23.0,22.98,22.98,178269.0,22.98,23.0,22.98,22.98,178269.0
2020-10-22 15:40:00,22.98,22.99,22.97,22.98,116159.0,22.98,22.99,22.97,22.98,116159.0
2020-10-22 15:45:00,22.99,23.01,22.98,23.0,197309.0,22.99,23.01,22.98,23.0,197309.0
2020-10-22 15:50:00,23.01,23.01,22.97,22.99,298825.0,23.01,23.01,22.97,22.99,298825.0
2020-10-22 15:55:00,22.99,23.0,22.95,22.97,609348.0,22.99,23.0,22.95,22.97,609348.0
2020-10-23 09:30:00,23.02,23.03,22.93,22.94,758334.0,23.02,23.03,22.93,22.94,758334.0
2020-10-23 09:35:00,22.93,22.99,22.91,22.98,304335.0,22.93,22.99,22.91,22.98,304335.0
2020-10-23 09:40:00,22.97,22.98,22.94,22.97,114538.0,22.97,22.98,22.94,22.97,114538.0
2020-10-23 09:45:00,22.97,23.01,22.94,22.98,131767.0,22.97,23.01,22.94,22.98,131767.0
2020-10-23 09:50:00,22.98,22.99,22.92,22.95,277159.0,22.98,22.99,22.92,22.95,277159.0
2020-10-23 09:55:00,22.95,22.97,22.91,22.91,361399.0,22.95,22.97,22.91,22.91,361399.0
2020-10-23 10:00:00,22.92,22.96,22.91,22.93,179321.0,22.92,22.96,22.91,22.93,179321.0
2020-10-23 10:05:00,22.92,22.96,22.92,22.95,139260.0,22.92,22.96,22.92,22.95,139260.0
2020-10-23 10:10:00,22.95,22.98,22.93,22.97,132289.0,22.95,22.98,22.93,22.97,132289.0
2020-10-23 10:15:00,22.98,22.99,22.95,22.96,125983.0,22.98,22.99,22.95,22.96,125983.0
2020-10-23 10:20:00,22.96,22.96,22.83,22.84,1296953.0,22.96,22.96,22.83,22.84,1296953.0
2020-10-23 10:25:00,22.83,22.88,22.82,22.83,288671.0,22.83,22.88,22.82,22.83,288671.0
2020-10-23 10:30:00,22.83,22.89,22.8,22.88,292580.0,22.83,22.89,22.8,22.88,292580.0
2020-10-23 10:35:00,22.88,22.89,22.85,22.86,199092.0,22.88,22.89,22.85,22.86,199092.0
2020-10-23 10:40:00,22.86,22.89,22.83,22.84,131716.0,22.86,22.89,22.83,22.84,131716.0
2020-10-23 10:45:00,22.83,22.85,22.77,22.77,990008.0,22.83,22.85,22.77,22.77,990008.0
2020-10-23 10:50:00,22.77,22.81,22.73,22.8,1321914.0,22.77,22.81,22.73,22.8,1321914.0
2020-10-23 10:55:00,22.8,22.84,22.77,22.83,318851.0,22.8,22.84,22.77,22.83,318851.0
2020-10-23 11:00:00,22.83,22.87,22.82,22.86,205596.0,22.83,22.87,22.82,22.86,205596.0
2020-10-23 11:05:00,22.86,22.9,22.86,22.89,154720.0,22.86,22.9,22.86,22.89,154720.0
2020-10-23 11:10:00,22.89,22.89,22.85,22.88,122011.0,22.89,22.89,22.85,22.88,122011.0
2020-10-23 11:15:00,22.88,22.9,22.86,22.88,129026.0,22.88,22.9,22.86,22.88,129026.0
2020-10-23 11:20:00,22.88,22.88,22.83,22.84,145438.0,22.88,22.88,22.83,22.84,145438.0
2020-10-23 11:25:00,22.84,22.87,22.81,22.87,455547.0,22.84,22.87,22.81,22.87,455547.0
2020-10-23 11:30:00,22.86,22.89,22.85,22.88,249227.0,22.86,22.89,22.85,22.88,249227.0
2020-10-23 11:35:00,22.88,22.88,22.84,22.86,191136.0,22.88,22.88,22.84,22.86,191136.0
2020-10-23 11:40:00,22.85,22.87,22.84,22.85,67569.0,22.85,22.87,22.84,22.85,67569.0
2020-10-23 11:45:00,22.84,22.86,22.81,22.82,162996.0,22.84,22.86,22.81,22.82,162996.0
2020-10-23 11:50:00,22.82,22.82,22.78,22.79,131830.0,22.82,22.82,22.78,22.79,131830.0
2020-10-23 11:55:00,22.78,22.86,22.78,22.85,155865.0,22.78,22.86,22.78,22.85,155865.0
2020-10-23 12:00:00,22.85,22.85,22.83,22.83,36418.0,22.85,22.85,22.83,22.83,36418.0
2020-10-23 12:05:00,22.83,22.86,22.82,22.84,112282.0,22.83,22.86,22.82,22.84,112282.0
2020-10-23 12:10:00,22.84,22.84,22.79,22.8,131029.0,22.84,22.84,22.79,22.8,131029.0
2020-10-23 12:15:00,22.8,22.82,22.77,22.8,529335.0,22.8,22.82,22.77,22.8,529335.0
2020-10-23 12:20:00,22.8,22.8,22.7,22.75,1018131.0,22.8,22.8,22.7,22.75,1018131.0
2020-10-23 12:25:00,22.75,22.76,22.71,22.76,306550.0,22.75,22.76,22.71,22.76,306550.0
2020-10-23 12:30:00,22.76,22.79,22.73,22.77,142565.0,22.76,22.79,22.73,22.77,142565.0
2020-10-23 12:35:00,22.78,22.8,22.77,22.8,116040.0,22.78,22.8,22.77,22.8,116040.0
2020-10-23 12:40:00,22.8,22.82,22.79,22.82,127095.0,22.8,22.82,22.79,22.82,127095.0
2020-10-23 12:45:00,22.81,22.82,22.79,22.81,160367.0,22.81,22.82,22.79,22.81,160367.0
2020-10-23 12:50:00,22.81,22.83,22.8,22.81,78951.0,22.81,22.83,22.8,22.81,78951.0
2020-10-23 12:55:00,22.81,22.84,22.79,22.82,52549.0,22.81,22.84,22.79,22.82,52549.0
2020-10-23 13:00:00,22.81,22.84,22.8,22.84,53262.0,22.81,22.84,22.8,22.84,53262.0
2020-10-23 13:05:00,22.84,22.86,22.83,22.86,53889.0,22.84,22.86,22.83,22.86,53889.0
2020-10-23 13:10:00,22.86,22.87,22.84,22.84,109737.0,22.86,22.87,22.84,22.84,109737.0
2020-10-23 13:15:00,22.85,22.88,22.85,22.86,202180.0,22.85,22.88,22.85,22.86,202180.0
2020-10-23 13:20:00,22.86,22.89,22.85,22.86,549235.0,22.86,22.89,22.85,22.86,549235.0
2020-10-23 13:25:00,22.87,22.88,22.85,22.87,130387.0,22.87,22.88,22.85,22.87,130387.0
2020-10-23 13:30:00,22.87,22.88,22.86,22.87,142376.0,22.87,22.88,22.86,22.87,142376.0
2020-10-23 13:35:00,22.87,22.88,22.85,22.86,82290.0,22.87,22.88,22.85,22.86,82290.0
2020-10-23 13:40:00,22.86,22.86,22.84,22.85,78612.0,22.86,22.86,22.84,22.85,78612.0
2020-10-23 13:45:00,22.86,22.86,22.84,22.85,84888.0,22.86,22.86,22.84,22.85,84888.0
2020-10-23 13:50:00,22.85,22.87,22.84,22.86,145286.0,22.85,22.87,22.84,22.86,145286.0
2020-10-23 13:55:00,22.86,22.86,22.83,22.84,66239.0,22.86,22.86,22.83,22.84,66239.0
2020-10-23 14:00:00,22.84,22.86,22.84,22.86,72193.0,22.84,22.86,22.84,22.86,72193.0
2020-10-23 14:05:00,22.86,22.87,22.85,22.86,75519.0,22.86,22.87,22.85,22.86,75519.0
2020-10-23 14:10:00,22.86,22.86,22.83,22.84,80114.0,22.86,22.86,22.83,22.84,80114.0
2020-10-23 14:15:00,22.85,22.87,22.84,22.87,60283.0,22.85,22.87,22.84,22.87,60283.0
2020-10-23 14:20:00,22.87,22.88,22.86,22.87,74174.0,22.87,22.88,22.86,22.87,74174.0
2020-10-23 14:25:00,22.87,22.89,22.87,22.88,69925.0,22.87,22.89,22.87,22.88,69925.0
2020-10-23 14:30:00,22.89,22.89,22.88,22.89,16594.0,22.89,22.89,22.88,22.89,16594.0
2020-10-23 14:35:00,22.88,22.88,22.86,22.88,125776.0,22.88,22.88,22.86,22.88,125776.0
2020-10-23 14:40:00,22.88,22.88,22.87,22.88,299252.0,22.88,22.88,22.87,22.88,299252.0
2020-10-23 14:45:00,22.88,22.88,22.87,22.88,51164.0,22.88,22.88,22.87,22.88,51164.0
2020-10-23 14:50:00,22.87,22.89,22.86,22.87,67784.0,22.87,22.89,22.86,22.87,67784.0
2020-10-23 14:55:00,22.87,22.87,22.84,22.84,76034.0,22.87,22.87,22.84,22.84,76034.0
2020-10-23 15:00:00,22.85,22.85,22.83,22.85,39689.0,22.85,22.85,22.83,22.85,39689.0
2020-10-23 15:05:00,22.85,22.85,22.83,22.84,151393.0,22.85,22.85,22.83,22.84,151393.0
2020-10-23 15:10:00,22.84,22.87,22.83,22.86,89633.0,22.84,22.87,22.83,22.86,89633.0
2020-10-23 15:15:00,22.86,22.87,22.85,22.85,56074.0,22.86,22.87,22.85,22.85,56074.0
2020-10-23 15:20:00,22.85,22.86,22.84,22.86,72030.0,22.85,22.86,22.84,22.86,72030.0
2020-10-23 15:25:00,22.86,22.86,22.84,22.86,325745.0,22.86,22.86,22.84,22.86,325745.0
2020-10-23 15:30:00,22.86,22.86,22.85,22.85,99910.0,22.86,22.86,22.85,22.85,99910.0
2020-10-23 15:35:00,22.86,22.86,22.85,22.85,81447.0,22.86,22.86,22.85,22.85,81447.0
2020-10-23 15:40:00,22.85,22.86,22.84,22.85,178225.0,22.85,22.86,22.84,22.85,178225.0
2020-10-23 15:45:00,22.85,22.86,22.83,22.85,267162.0,22.85,22.86,22.83,22.85,267162.0
2020-10-23 15:50:00,22.85,22.89,22.84,22.88,414330.0,22.85,22.89,22.84,22.88,414330.0
2020-10-23 15:55:00,22.89,22.93,22.88,22.93,800685.0,22.89,22.93,22.88,22.93,800685.0
2020-10-26 09:30:00,22.66,22.71,22.63,22.67,798858.0,22.66,22.71,22.63,22.67,798858.0
2020-10-26 09:35:00,22.67,22.69,22.63,22.65,369085.0,22.67,22.69,22.63,22.65,369085.0
2020-10-26 09:40:00,22.65,22.68,22.6,22.64,894329.0,22.65,22.68,22.6,22.64,894329.0
2020-10-26 09:45:00,22.64,22.65,22.61,22.61,182986.0,22.64,22.65,22.61,22.61,182986.0
2020-10-26 09:50:00,22.62,22.69,22.62,22.68,425756.0,22.62,22.69,22.62,22.68,425756.0
2020-10-26 09:55:00,22.67,22.73,22.66,22.69,415808.0,22.67,22.73,22.66,22.69,415808.0
2020-10-26 10:00:00,22.69,22.77,22.67,22.75,520216.0,22.69,22.77,22.67,22.75,520216.0
2020-10-26 10:05:00,22.75,22.78,22.72,22.74,457763.0,22.75,22.78,22.72,22.74,457763.0
2020-10-26 10:10:00,22.74,22.75,22.71,22.73,421323.0,22.74,22.75,22.71,22.73,421323.0
2020-10-26 10:15:00,22.73,22.77,22.71,22.77,151101.0,22.73,22.77,22.71,22.77,151101.0
2020-10-26 10:20:00,22.76,22.81,22.71,22.72,274581.0,22.76,22.81,22.71,22.72,274581.0
2020-10-26 10:25:00,22.72,22.73,22.68,22.69,155915.0,22.72,22.73,22.68,22.69,155915.0
2020-10-26 10:30:00,22.68,22.71,22.64,22.71,282397.0,22.68,22.71,22.64,22.71,282397.0
2020-10-26 10:35:00,22.7,22.75,22.68,22.75,180238.0,22.7,22.75,22.68,22.75,180238.0
2020-10-26 10:40:00,22.75,22.77,22.73,22.75,110382.0,22.75,22.77,22.73,22.75,110382.0
2020-10-26 10:45:00,22.75,22.76,22.7,22.71,107387.0,22.75,22.76,22.7,22.71,107387.0
2020-10-26 10:50:00,22.71,22.73,22.69,22.73,139170.0,22.71,22.73,22.69,22.73,139170.0
2020-10-26 10:55:00,22.73,22.73,22.68,22.69,138065.0,22.73,22.73,22.68,22.69,138065.0
2020-10-26 11:00:00,22.68,22.68,22.59,22.63,528404.0,22.68,22.68,22.59,22.63,528404.0
2020-10-26 11:05:00,22.62,22.63,22.58,22.63,263054.0,22.62,22.63,22.58,22.63,263054.0
2020-10-26 11:10:00,22.63,22.67,22.62,22.67,150030.0,22.63,22.67,22.62,22.67,150030.0
2020-10-26 11:15:00,22.66,22.67,22.62,22.63,168365.0,22.66,22.67,22.62,22.63,168365.0
2020-10-26 11:20:00,22.64,22.66,22.62,22.65,187281.0,22.64,22.66,22.62,22.65,187281.0
2020-10-26 11:25:00,22.65,22.68,22.64,22.67,183012.0,22.65,22.68,22.64,22.67,183012.0
2020-10-26 11:30:00,22.67,22.67,22.6,22.61,405741.0,22.67,22.67,22.6,22.61,405741.0
2020-10-26 11:35:00,22.62,22.64,22.58,22.62,236246.0,22.62,22.64,22.58,22.62,236246.0
2020-10-26 11:40:00,22.62,22.64,22.6,22.63,142578.0,22.62,22.64,22.6,22.63,142578.0
2020-10-26 11:45:00,22.63,22.68,22.63,22.67,222333.0,22.63,22.68,22.63,22.67,222333.0
2020-10-26 11:50:00,22.67,22.72,22.66,22.71,220869.0,22.67,22.72,22.66,22.71,220869.0
2020-10-26 11:55:00,22.71,22.74,22.7,22.7,225746.0,22.71,22.74,22.7,22.7,225746.0
2020-10-26 12:00:00,22.7,22.74,22.69,22.73,125747.0,22.7,22.74,22.69,22.73,125747.0
2020-10-26 12:05:00,22.73,22.74,22.7,22.72,203571.0,22.73,22.74,22.7,22.72,203571.0
2020-10-26 12:10:00,22.72,22.74,22.7,22.72,130503.0,22.72,22.74,22.7,22.72,130503.0
2020-10-26 12:15:00,22.72,22.74,22.7,22.71,117985.0,22.72,22.74,22.7,22.71,117985.0
2020-10-26 12:20:00,22.7,22.73,22.68,22.7,150404.0,22.7,22.73,22.68,22.7,150404.0
2020-10-26 12:25:00,22.7,22.73,22.69,22.71,89907.0,22.7,22.73,22.69,22.71,89907.0
2020-10-26 12:30:00,22.71,22.71,22.68,22.69,65981.0,22.71,22.71,22.68,22.69,65981.0
2020-10-26 12:35:00,22.69,22.71,22.68,22.69,69358.0,22.69,22.71,22.68,22.69,69358.0
2020-10-26 12:40:00,22.69,22.7,22.68,22.69,113449.0,22.69,22.7,22.68,22.69,113449.0
2020-10-26 12:45:00,22.69,22.7,22.67,22.69,60133.0,22.69,22.7,22.67,22.69,60133.0
2020-10-26 12:50:00,22.69,22.69,22.65,22.67,39853.0,22.69,22.69,22.65,22.67,39853.0
2020-10-26 12:55:00,22.67,22.68,22.66,22.68,125310.0,22.67,22.68,22.66,22.68,125310.0
2020-10-26 13:00:00,22.68,22.7,22.66,22.69,128536.0,22.68,22.7,22.66,22.69,128536.0
2020-10-26 13:05:00,22.69,22.71,22.67,22.7,124082.0,22.69,22.71,22.67,22.7,124082.0
2020-10-26 13:10:00,22.71,22.71,22.69,22.7,111104.0,22.71,22.71,22.69,22.7,111104.0
2020-10-26 13:15:00,22.7,22.7,22.65,22.65,163111.0,22.7,22.7,22.65,22.65,163111.0
2020-10-26 13:20:00,22.65,22.66,22.62,22.62,213903.0,22.65,22.66,22.62,22.62,213903.0
2020-10-26 13:25:00,22.62,22.62,22.58,22.6,269269.0,22.62,22.62,22.58,22.6,269269.0
2020-10-26 13:30:00,22.61,22.61,22.53,22.53,273779.0,22.61,22.61,22.53,22.53,273779.0
2020-10-26 13:35:00,22.53,22.58,22.51,22.58,253319.0,22.53,22.58,22.51,22.58,253319.0
2020-10-26 13:40:00,22.58,22.59,22.55,22.56,243232.0,22.58,22.59,22.55,22.56,243232.0
2020-10-26 13:45:00,22.56,22.59,22.54,22.59,158618.0,22.56,22.59,22.54,22.59,158618.0
2020-10-26 13:50:00,22.59,22.61,22.58,22.61,197685.0,22.59,22.61,22.58,22.61,197685.0
2020-10-26 13:55:00,22.6,22.62,22.59,22.61,98645.0,22.6,22.62,22.59,22.61,98645.0
2020-10-26 14:00:00,22.61,22.62,22.59,22.61,215389.0,22.61,22.62,22.59,22.61,215389.0
2020-10-26 14:05:00,22.61,22.63,22.6,22.61,88246.0,22.61,22.63,22.6,22.61,88246.0
2020-10-26 14:10:00,22.61,22.62,22.59,22.6,122588.0,22.61,22.62,22.59,22.6,122588.0
2020-10-26 14:15:00,22.6,22.63,22.59,22.6,96572.0,22.6,22.63,22.59,22.6,96572.0
2020-10-26 14:20:00,22.59,22.62,22.58,22.62,84474.0,22.59,22.62,22.58,22.62,84474.0
2020-10-26 14:25:00,22.61,22.64,22.6,22.64,76260.0,22.61,22.64,22.6,22.64,76260.0
2020-10-26 14:30:00,22.64,22.64,22.62,22.63,106726.0,22.64,22.64,22.62,22.63,106726.0
2020-10-26 14:35:00,22.62,22.63,22.6,22.61,95851.0,22.62,22.63,22.6,22.61,95851.0
2020-10-26 14:40:00,22.61,22.63,22.6,22.62,76252.0,22.61,22.63,22.6,22.62,76252.0
2020-10-26 14:45:00,22.62,22.62,22.59,22.59,118781.0,22.62,22.62,22.59,22.59,118781.0
2020-10-26 14:50:00,22.6,22.62,22.59,22.6,61005.0,22.6,22.62,22.59,22.6,61005.0
2020-10-26 14:55:00,22.61,22.63,22.6,22.62,64700.0,22.61,22.63,22.6,22.62,64700.0
2020-10-26 15:00:00,22.62,22.64,22.61,22.63,87075.0,22.62,22.64,22.61,22.63,87075.0
2020-10-26 15:05:00,22.63,22.63,22.6,22.61,139272.0,22.63,22.63,22.6,22.61,139272.0
2020-10-26 15:10:00,22.61,22.61,22.58,22.59,87951.0,22.61,22.61,22.58,22.59,87951.0
2020-10-26 15:15:00,22.59,22.61,22.56,22.57,289366.0,22.59,22.61,22.56,22.57,289366.0
2020-10-26 15:20:00,22.57,22.62,22.57,22.59,492585.0,22.57,22.62,22.57,22.59,492585.0
2020-10-26 15:25:00,22.59,22.61,22.58,22.61,87702.0,22.59,22.61,22.58,22.61,87702.0
2020-10-26 15:30:00,22.61,22.63,22.59,22.62,228346.0,22.61,22.63,22.59,22.62,228346.0
2020-10-26 15:35:00,22.62,22.62,22.6,22.61,313275.0,22.62,22.62,22.6,22.61,313275.0
2020-10-26 15:40:00,22.61,22.63,22.6,22.62,132604.0,22.61,22.63,22.6,22.62,132604.0
2020-10-26 15:45:00,22.63,22.64,22.59,22.59,301145.0,22.63,22.64,22.59,22.59,301145.0
2020-10-26 15:50:00,22.6,22.63,22.59,22.61,282796.0,22.6,22.63,22.59,22.61,282796.0
2020-10-26 15:55:00,22.61,22.64,22.6,22.62,397382.0,22.61,22.64,22.6,22.62,397382.0
2020-10-27 09:30:00,22.6,22.62,22.51,22.56,635115.0,22.6,22.62,22.51,22.56,635115.0
2020-10-27 09:35:00,22.55,22.63,22.52,22.59,260584.0,22.55,22.63,22.52,22.59,260584.0
2020-10-27 09:40:00,22.6,22.63,22.58,22.62,115926.0,22.6,22.63,22.58,22.62,115926.0
2020-10-27 09:45:00,22.62,22.63,22.55,22.58,125526.0,22.62,22.63,22.55,22.58,125526.0
2020-10-27 09:50:00,22.58,22.61,22.56,22.6,202618.0,22.58,22.61,22.56,22.6,202618.0
2020-10-27 09:55:00,22.59,22.62,22.57,22.61,188968.0,22.59,22.62,22.57,22.61,188968.0
2020-10-27 10:00:00,22.61,22.65,22.61,22.61,371436.0,22.61,22.65,22.61,22.61,371436.0
2020-10-27 10:05:00,22.61,22.66,22.61,22.64,166198.0,22.61,22.66,22.61,22.64,166198.0
2020-10-27 10:10:00,22.65,22.68,22.64,22.65,184641.0,22.65,22.68,22.64,22.65,184641.0
2020-10-27 10:15:00,22.65,22.67,22.61,22.63,212719.0,22.65,22.67,22.61,22.63,212719.0
2020-10-27 10:20:00,22.63,22.65,22.59,22.61,98277.0,22.63,22.65,22.59,22.61,98277.0
2020-10-27 10:25:00,22.6,22.62,22.59,22.6,133196.0,22.6,22.62,22.59,22.6,133196.0
2020-10-27 10:30:00,22.6,22.63,22.58,22.62,195387.0,22.6,22.63,22.58,22.62,195387.0
2020-10-27 10:35:00,22.62,22.63,22.6,22.61,152576.0,22.62,22.63,22.6,22.61,152576.0
2020-10-27 10:40:00,22.61,22.63,22.6,22.62,113968.0,22.61,22.63,22.6,22.62,113968.0
2020-10-27 10:45:00,22.63,22.68,22.63,22.66,133832.0,22.63,22.68,22.63,22.66,133832.0
2020-10-27 10:50:00,22.67,22.69,22.65,22.69,117274.0,22.67,22.69,22.65,22.69,117274.0
2020-10-27 10:55:00,22.69,22.71,22.65,22.65,201159.0,22.69,22.71,22.65,22.65,201159.0
2020-10-27 11:00:00,22.66,22.7,22.64,22.7,138159.0,22.66,22.7,22.64,22.7,138159.0
2020-10-27 11:05:00,22.7,22.71,22.68,22.69,205900.0,22.7,22.71,22.68,22.69,205900.0
2020-10-27 11:10:00,22.68,22.72,22.68,22.7,111311.0,22.68,22.72,22.68,22.7,111311.0
2020-10-27 11:15:00,22.7,22.74,22.7,22.73,144683.0,22.7,22.74,22.7,22.73,144683.0
2020-10-27 11:20:00,22.73,22.74,22.7,22.71,108117.0,22.73,22.74,22.7,22.71,108117.0
2020-10-27 11:25:00,22.71,22.74,22.7,22.7,101807.0,22.71,22.74,22.7,22.7,101807.0
2020-10-27 11:30:00,22.71,22.71,22.67,22.7,68906.0,22.71,22.71,22.67,22.7,68906.0
2020-10-27 11:35:00,22.7,22.79,22.7,22.77,450748.0,22.7,22.79,22.7,22.77,450748.0
2020-10-27 11:40:00,22.78,22.8,22.74,22.75,173970.0,22.78,22.8,22.74,22.75,173970.0
2020-10-27 11:45:00,22.75,22.76,22.73,22.76,156013.0,22.75,22.76,22.73,22.76,156013.0
2020-10-27 11:50:00,22.75,22.78,22.75,22.76,38956.0,22.75,22.78,22.75,22.76,38956.0
2020-10-27 11:55:00,22.77,22.77,22.74,22.76,115014.0,22.77,22.77,22.74,22.76,115014.0
2020-10-27 12:00:00,22.76,22.77,22.74,22.76,127479.0,22.76,22.77,22.74,22.76,127479.0
2020-10-27 12:05:00,22.77,22.78,22.76,22.76,65796.0,22.77,22.78,22.76,22.76,65796.0
2020-10-27 12:10:00,22.77,22.77,22.73,22.76,96377.0,22.77,22.77,22.73,22.76,96377.0
2020-10-27 12:15:00,22.75,22.77,22.75,22.77,52209.0,22.75,22.77,22.75,22.77,52209.0
2020-10-27 12:20:00,22.77,22.78,22.75,22.76,147691.0,22.77,22.78,22.75,22.76,147691.0
2020-10-27 12:25:00,22.77,22.77,22.73,22.75,76986.0,22.77,22.77,22.73,22.75,76986.0
2020-10-27 12:30:00,22.75,22.75,22.72,22.73,61874.0,22.75,22.75,22.72,22.73,61874.0
2020-10-27 12:35:00,22.73,22.73,22.7,22.73,80975.0,22.73,22.73,22.7,22.73,80975.0
2020-10-27 12:40:00,22.73,22.74,22.71,22.72,83812.0,22.73,22.74,22.71,22.72,83812.0
2020-10-27 12:45:00,22.72,22.74,22.68,22.73,146582.0,22.72,22.74,22.68,22.73,146582.0
2020-10-27 12:50:00,22.73,22.74,22.72,22.73,41087.0,22.73,22.74,22.72,22.73,41087.0
2020-10-27 12:55:00,22.73,22.75,22.72,22.75,200442.0,22.73,22.75,22.72,22.75,200442.0
2020-10-27 13:00:00,22.75,22.77,22.74,22.76,78121.0,22.75,22.77,22.74,22.76,78121.0
2020-10-27 13:05:00,22.76,22.77,22.75,22.76,35115.0,22.76,22.77,22.75,22.76,35115.0
2020-10-27 13:10:00,22.76,22.77,22.75,22.76,78953.0,22.76,22.77,22.75,22.76,78953.0
2020-10-27 13:15:00,22.76,22.78,22.76,22.78,78482.0,22.76,22.78,22.76,22.78,78482.0
2020-10-27 13:20:00,22.78,22.8,22.77,22.79,289198.0,22.78,22.8,22.77,22.79,289198.0
2020-10-27 13:25:00,22.78,22.79,22.76,22.77,280421.0,22.78,22.79,22.76,22.77,280421.0
2020-10-27 13:30:00,22.77,22.79,22.77,22.77,89915.0,22.77,22.79,22.77,22.77,89915.0
2020-10-27 13:35:00,22.78,22.8,22.76,22.78,140742.0,22.78,22.8,22.76,22.78,140742.0
2020-10-27 13:40:00,22.79,22.8,22.78,22.79,233439.0,22.79,22.8,22.78,22.79,233439.0
2020-10-27 13:45:00,22.78,22.8,22.78,22.79,103764.0,22.78,22.8,22.78,22.79,103764.0
2020-10-27 13:50:00,22.79,22.8,22.76,22.76,236647.0,22.79,22.8,22.76,22.76,236647.0
2020-10-27 13:55:00,22.76,22.77,22.74,22.75,85911.0,22.76,22.77,22.74,22.75,85911.0
2020-10-27 14:00:00,22.75,22.77,22.75,22.75,79428.0,22.75,22.77,22.75,22.75,79428.0
2020-10-27 14:05:00,22.76,22.76,22.74,22.74,139845.0,22.76,22.76,22.74,22.74,139845.0
2020-10-27 14:10:00,22.74,22.75,22.73,22.74,211699.0,22.74,22.75,22.73,22.74,211699.0
2020-10-27 14:15:00,22.75,22.75,22.71,22.71,136536.0,22.75,22.75,22.71,22.71,136536.0
2020-10-27 14:20:00,22.72,22.74,22.71,22.73,147387.0,22.72,22.74,22.71,22.73,147387.0
2020-10-27 14:25:00,22.74,22.76,22.73,22.75,146715.0,22.74,22.76,22.73,22.75,146715.0
2020-10-27 14:30:00,22.75,22.76,22.73,22.75,111730.0,22.75,22.76,22.73,22.75,111730.0
2020-10-27 14:35:00,22.75,22.77,22.75,22.76,78583.0,22.75,22.77,22.75,22.76,78583.0
2020-10-27 14:40:00,22.76,22.77,22.73,22.74,85135.0,22.76,22.77,22.73,22.74,85135.0
2020-10-27 14:45:00,22.74,22.74,22.71,22.73,143824.0,22.74,22.74,22.71,22.73,143824.0
2020-10-27 14:50:00,22.73,22.73,22.71,22.73,44992.0,22.73,22.73,22.71,22.73,44992.0
2020-10-27 14:55:00,22.72,22.73,22.71,22.73,130242.0,22.72,22.73,22.71,22.73,130242.0
2020-10-27 15:00:00,22.73,22.73,22.71,22.72,111120.0,22.73,22.73,22.71,22.72,111120.0
2020-10-27 15:05:00,22.72,22.74,22.69,22.69,245739.0,22.72,22.74,22.69,22.69,245739.0
2020-10-27 15:10:00,22.7,22.71,22.67,22.67,291507.0,22.7,22.71,22.67,22.67,291507.0
2020-10-27 15:15:00,22.67,22.68,22.66,22.68,96073.0,22.67,22.68,22.66,22.68,96073.0
2020-10-27 15:20:00,22.68,22.7,22.67,22.7,119877.0,22.68,22.7,22.67,22.7,119877.0
2020-10-27 15:25:00,22.7,22.71,22.69,22.7,55844.0,22.7,22.71,22.69,22.7,55844.0
2020-10-27 15:30:00,22.7,22.7,22.69,22.69,51363.0,22.7,22.7,22.69,22.69,51363.0
2020-10-27 15:35:00,22.7,22.72,22.69,22.71,60632.0,22.7,22.72,22.69,22.71,60632.0
2020-10-27 15:40:00,22.71,22.74,22.71,22.73,131188.0,22.71,22.74,22.71,22.73,131188.0
2020-10-27 15:45:00,22.74,22.74,22.71,22.72,171233.0,22.74,22.74,22.71,22.72,171233.0
2020-10-27 15:50:00,22.71,22.74,22.7,22.73,326457.0,22.71,22.74,22.7,22.73,326457.0
2020-10-27 15:55:00,22.73,22.75,22.71,22.73,494676.0,22.73,22.75,22.71,22.73,494676.0
2020-10-28 09:30:00,21.82,21.83,21.75,21.77,1559565.0,21.82,21.83,21.75,21.77,1559565.0
2020-10-28 09:35:00,21.78,21.84,21.75,21.84,1036525.0,21.78,21.84,21.75,21.84,1036525.0
2020-10-28 09:40:00,21.83,21.83,21.74,21.76,786577.0,21.83,21.83,21.74,21.76,786577.0
2020-10-28 09:45:00,21.76,21.78,21.67,21.76,1389711.0,21.76,21.78,21.67,21.76,1389711.0
2020-10-28 09:50:00,21.76,21.76,21.62,21.64,842229.0,21.76,21.76,21.62,21.64,842229.0
2020-10-28 09:55:00,21.65,21.7,21.56,21.69,802329.0,21.65,21.7,21.56,21.69,802329.0
2020-10-28 10:00:00,21.68,21.7,21.62,21.62,440557.0,21.68,21.7,21.62,21.62,440557.0
2020-10-28 10:05:00,21.62,21.67,21.59,21.63,493421.0,21.62,21.67,21.59,21.63,493421.0
2020-10-28 10:10:00,21.63,21.68,21.6,21.63,380542.0,21.63,21.68,21.6,21.63,380542.0
2020-10-28 10:15:00,21.63,21.63,21.55,21.55,1318273.0,21.63,21.63,21.55,21.55,1318273.0
2020-10-28 10:20:00,21.55,21.59,21.49,21.51,1317862.0,21.55,21.59,21.49,21.51,1317862.0
2020-10-28 10:25:00,21.5,21.52,21.43,21.49,874332.0,21.5,21.52,21.43,21.49,874332.0
2020-10-28 10:30:00,21.5,21.59,21.43,21.55,954840.0,21.5,21.59,21.43,21.55,954840.0
2020-10-28 10:35:00,21.55,21.6,21.51,21.59,860131.0,21.55,21.6,21.51,21.59,860131.0
2020-10-28 10:40:00,21.59,21.61,21.53,21.54,386897.0,21.59,21.61,21.53,21.54,386897.0
2020-10-28 10:45:00,21.54,21.55,21.5,21.54,420485.0,21.54,21.55,21.5,21.54,420485.0
2020-10-28 10:50:00,21.53,21.55,21.42,21.51,1324685.0,21.53,21.55,21.42,21.51,1324685.0
2020-10-28 10:55:00,21.5,21.52,21.43,21.5,580124.0,21.5,21.52,21.43,21.5,580124.0
2020-10-28 11:00:00,21.5,21.51,21.43,21.48,1000679.0,21.5,21.51,21.43,21.48,1000679.0
2020-10-28 11:05:00,21.49,21.57,21.49,21.55,290286.0,21.49,21.57,21.49,21.55,290286.0
2020-10-28 11:10:00,21.53,21.58,21.51,21.55,303047.0,21.53,21.58,21.51,21.55,303047.0
2020-10-28 11:15:00,21.56,21.58,21.52,21.58,445923.0,21.56,21.58,21.52,21.58,445923.0
2020-10-28 11:20:00,21.58,21.64,21.55,21.62,826503.0,21.58,21.64,21.55,21.62,826503.0
2020-10-28 11:25:00,21.62,21.63,21.58,21.63,493096.0,21.62,21.63,21.58,21.63,493096.0
2020-10-28 11:30:00,21.63,21.63,21.57,21.58,184754.0,21.63,21.63,21.57,21.58,184754.0
2020-10-28 11:35:00,21.59,21.65,21.58,21.63,297321.0,21.59,21.65,21.58,21.63,297321.0
2020-10-28 11:40:00,21.63,21.68,21.6,21.68,317603.0,21.63,21.68,21.6,21.68,317603.0
2020-10-28 11:45:00,21.68,21.75,21.67,21.72,453864.0,21.68,21.75,21.67,21.72,453864.0
2020-10-28 11:50:00,21.72,21.81,21.71,21.8,545711.0,21.72,21.81,21.71,21.8,545711.0
2020-10-28 11:55:00,21.8,21.88,21.76,21.86,673386.0,21.8,21.88,21.76,21.86,673386.0
2020-10-28 12:00:00,21.86,21.87,21.79,21.83,401318.0,21.86,21.87,21.79,21.83,401318.0
2020-10-28 12:05:00,21.83,21.88,21.82,21.85,274495.0,21.83,21.88,21.82,21.85,274495.0
2020-10-28 12:10:00,21.85,21.87,21.82,21.83,182058.0,21.85,21.87,21.82,21.83,182058.0
2020-10-28 12:15:00,21.83,21.87,21.82,21.84,133874.0,21.83,21.87,21.82,21.84,133874.0
2020-10-28 12:20:00,21.84,21.85,21.78,21.79,172651.0,21.84,21.85,21.78,21.79,172651.0
2020-10-28 12:25:00,21.79,21.83,21.79,21.81,182359.0,21.79,21.83,21.79,21.81,182359.0
2020-10-28 12:30:00,21.81,21.84,21.78,21.83,179112.0,21.81,21.84,21.78,21.83,179112.0
2020-10-28 12:35:00,21.83,21.85,21.78,21.78,170364.0,21.83,21.85,21.78,21.78,170364.0
2020-10-28 12:40:00,21.79,21.8,21.75,21.78,404554.0,21.79,21.8,21.75,21.78,404554.0
2020-10-28 12:45:00,21.77,21.8,21.76,21.78,145416.0,21.77,21.8,21.76,21.78,145416.0
2020-10-28 12:50:00,21.77,21.78,21.72,21.74,243036.0,21.77,21.78,21.72,21.74,243036.0
2020-10-28 12:55:00,21.75,21.77,21.72,21.74,155444.0,21.75,21.77,21.72,21.74,155444.0
2020-10-28 13:00:00,21.74,21.75,21.71,21.72,171337.0,21.74,21.75,21.71,21.72,171337.0
2020-10-28 13:05:00,21.73,21.75,21.68,21.69,350539.0,21.73,21.75,21.68,21.69,350539.0
2020-10-28 13:10:00,21.69,21.71,21.63,21.66,262114.0,21.69,21.71,21.63,21.66,262114.0
2020-10-28 13:15:00,21.66,21.68,21.63,21.68,277623.0,21.66,21.68,21.63,21.68,277623.0
2020-10-28 13:20:00,21.67,21.71,21.63,21.7,863613.0,21.67,21.71,21.63,21.7,863613.0
2020-10-28 13:25:00,21.7,21.76,21.7,21.76,301458.0,21.7,21.76,21.7,21.76,301458.0
2020-10-28 13:30:00,21.76,21.79,21.74,21.79,129761.0,21.76,21.79,21.74,21.79,129761.0
2020-10-28 13:35:00,21.78,21.82,21.78,21.8,187935.0,21.78,21.82,21.78,21.8,187935.0
2020-10-28 13:40:00,21.8,21.81,21.76,21.77,182463.0,21.8,21.81,21.76,21.77,182463.0
2020-10-28 13:45:00,21.78,21.79,21.75,21.77,93976.0,21.78,21.79,21.75,21.77,93976.0
2020-10-28 13:50:00,21.76,21.8,21.76,21.78,104291.0,21.76,21.8,21.76,21.78,104291.0
2020-10-28 13:55:00,21.78,21.81,21.77,21.8,258070.0,21.78,21.81,21.77,21.8,258070.0
2020-10-28 14:00:00,21.8,21.8,21.75,21.77,158390.0,21.8,21.8,21.75,21.77,158390.0
2020-10-28 14:05:00,21.77,21.79,21.75,21.76,86506.0,21.77,21.79,21.75,21.76,86506.0
2020-10-28 14:10:00,21.76,21.76,21.73,21.74,113507.0,21.76,21.76,21.73,21.74,113507.0
2020-10-28 14:15:00,21.74,21.74,21.7,21.71,233862.0,21.74,21.74,21.7,21.71,233862.0
2020-10-28 14:20:00,21.71,21.76,21.71,21.75,281748.0,21.71,21.76,21.71,21.75,281748.0
2020-10-28 14:25:00,21.75,21.78,21.74,21.75,745919.0,21.75,21.78,21.74,21.75,745919.0
2020-10-28 14:30:00,21.75,21.79,21.75,21.78,207165.0,21.75,21.79,21.75,21.78,207165.0
2020-10-28 14:35:00,21.79,21.79,21.72,21.75,265597.0,21.79,21.79,21.72,21.75,265597.0
2020-10-28 14:40:00,21.75,21.79,21.73,21.79,205032.0,21.75,21.79,21.73,21.79,205032.0
2020-10-28 14:45:00,21.79,21.79,21.75,21.75,65801.0,21.79,21.79,21.75,21.75,65801.0
2020-10-28 14:50:00,21.75,21.77,21.72,21.73,98474.0,21.75,21.77,21.72,21.73,98474.0
2020-10-28 14:55:00,21.73,21.79,21.73,21.75,169013.0,21.73,21.79,21.73,21.75,169013.0
2020-10-28 15:00:00,21.75,21.75,21.72,21.74,387825.0,21.75,21.75,21.72,21.74,387825.0
2020-10-28 15:05:00,21.73,21.76,21.73,21.74,128997.0,21.73,21.76,21.73,21.74,128997.0
2020-10-28 15:10:00,21.74,21.75,21.71,21.73,177904.0,21.74,21.75,21.71,21.73,177904.0
2020-10-28 15:15:00,21.72,21.75,21.71,21.71,197171.0,21.72,21.75,21.71,21.71,197171.0
2020-10-28 15:20:00,21.72,21.78,21.7,21.77,246513.0,21.72,21.78,21.7,21.77,246513.0
2020-10-28 15:25:00,21.77,21.78,21.74,21.74,354590.0,21.77,21.78,21.74,21.74,354590.0
2020-10-28 15:30:00,21.75,21.79,21.75,21.78,315118.0,21.75,21.79,21.75,21.78,315118.0
2020-10-28 15:35:00,21.78,21.78,21.72,21.72,262563.0,21.78,21.78,21.72,21.72,262563.0
2020-10-28 15:40:00,21.73,21.77,21.72,21.75,244967.0,21.73,21.77,21.72,21.75,244967.0
2020-10-28 15:45:00,21.75,21.77,21.74,21.75,359710.0,21.75,21.77,21.74,21.75,359710.0
2020-10-28 15:50:00,21.75,21.78,21.74,21.76,406906.0,21.75,21.78,21.74,21.76,406906.0
2020-10-28 15:55:00,21.76,21.78,21.73,21.76,1198525.0,21.76,21.78,21.73,21.76,1198525.0
2020-10-29 09:30:00,21.29,21.59,21.27,21.47,1473150.0,21.29,21.59,21.27,21.47,1473150.0
2020-10-29 09:35:00,21.48,21.52,21.41,21.42,385249.0,21.48,21.52,21.41,21.42,385249.0
2020-10-29 09:40:00,21.43,21.47,21.36,21.46,597181.0,21.43,21.47,21.36,21.46,597181.0
2020-10-29 09:45:00,21.46,21.49,21.4,21.42,572318.0,21.46,21.49,21.4,21.42,572318.0
2020-10-29 09:50:00,21.42,21.6,21.38,21.6,367714.0,21.42,21.6,21.38,21.6,367714.0
2020-10-29 09:55:00,21.59,21.67,21.57,21.58,668382.0,21.59,21.67,21.57,21.58,668382.0
2020-10-29 10:00:00,21.58,21.67,21.55,21.64,573249.0,21.58,21.67,21.55,21.64,573249.0
2020-10-29 10:05:00,21.64,21.64,21.54,21.57,418549.0,21.64,21.64,21.54,21.57,418549.0
2020-10-29 10:10:00,21.58,21.62,21.51,21.52,554427.0,21.58,21.62,21.51,21.52,554427.0
2020-10-29 10:15:00,21.52,21.61,21.5,21.59,563550.0,21.52,21.61,21.5,21.59,563550.0
2020-10-29 10:20:00,21.6,21.63,21.56,21.6,374996.0,21.6,21.63,21.56,21.6,374996.0
2020-10-29 10:25:00,21.6,21.65,21.59,21.61,597048.0,21.6,21.65,21.59,21.61,597048.0
2020-10-29 10:30:00,21.62,21.65,21.59,21.62,262538.0,21.62,21.65,21.59,21.62,262538.0
2020-10-29 10:35:00,21.62,21.76,21.57,21.76,686105.0,21.62,21.76,21.57,21.76,686105.0
2020-10-29 10:40:00,21.75,21.94,21.75,21.89,954183.0,21.75,21.94,21.75,21.89,954183.0
2020-10-29 10:45:00,21.89,21.9,21.77,21.79,444824.0,21.89,21.9,21.77,21.79,444824.0
2020-10-29 10:50:00,21.79,21.82,21.74,21.74,364268.0,21.79,21.82,21.74,21.74,364268.0
2020-10-29 10:55:00,21.74,21.83,21.72,21.82,163602.0,21.74,21.83,21.72,21.82,163602.0
2020-10-29 11:00:00,21.82,21.83,21.76,21.78,156816.0,21.82,21.83,21.76,21.78,156816.0
2020-10-29 11:05:00,21.78,21.83,21.75,21.77,219981.0,21.78,21.83,21.75,21.77,219981.0
2020-10-29 11:10:00,21.77,21.8,21.73,21.76,129467.0,21.77,21.8,21.73,21.76,129467.0
2020-10-29 11:15:00,21.77,21.8,21.74,21.78,115367.0,21.77,21.8,21.74,21.78,115367.0
2020-10-29 11:20:00,21.78,21.82,21.75,21.79,157710.0,21.78,21.82,21.75,21.79,157710.0
2020-10-29 11:25:00,21.79,21.79,21.68,21.69,327802.0,21.79,21.79,21.68,21.69,327802.0
2020-10-29 11:30:00,21.69,21.7,21.63,21.64,268300.0,21.69,21.7,21.63,21.64,268300.0
2020-10-29 11:35:00,21.64,21.69,21.6,21.69,245562.0,21.64,21.69,21.6,21.69,245562.0
2020-10-29 11:40:00,21.7,21.7,21.62,21.63,212805.0,21.7,21.7,21.62,21.63,212805.0
2020-10-29 11:45:00,21.62,21.66,21.6,21.64,284739.0,21.62,21.66,21.6,21.64,284739.0
2020-10-29 11:50:00,21.64,21.68,21.61,21.68,127121.0,21.64,21.68,21.61,21.68,127121.0
2020-10-29 11:55:00,21.67,21.69,21.6,21.62,188382.0,21.67,21.69,21.6,21.62,188382.0
2020-10-29 12:00:00,21.63,21.67,21.62,21.64,80831.0,21.63,21.67,21.62,21.64,80831.0
2020-10-29 12:05:00,21.65,21.75,21.65,21.74,150699.0,21.65,21.75,21.65,21.74,150699.0
2020-10-29 12:10:00,21.74,21.78,21.71,21.78,98782.0,21.74,21.78,21.71,21.78,98782.0
2020-10-29 12:15:00,21.77,21.78,21.72,21.73,154164.0,21.77,21.78,21.72,21.73,154164.0
2020-10-29 12:20:00,21.73,21.74,21.69,21.71,65682.0,21.73,21.74,21.69,21.71,65682.0
2020-10-29 12:25:00,21.71,21.74,21.7,21.72,78111.0,21.71,21.74,21.7,21.72,78111.0
2020-10-29 12:30:00,21.73,21.74,21.71,21.73,87559.0,21.73,21.74,21.71,21.73,87559.0
2020-10-29 12:35:00,21.73,21.82,21.72,21.81,99323.0,21.73,21.82,21.72,21.81,99323.0
2020-10-29 12:40:00,21.81,21.82,21.74,21.74,90160.0,21.81,21.82,21.74,21.74,90160.0
2020-10-29 12:45:00,21.75,21.77,21.73,21.77,81071.0,21.75,21.77,21.73,21.77,81071.0
2020-10-29 12:50:00,21.77,21.77,21.72,21.74,105988.0,21.77,21.77,21.72,21.74,105988.0
2020-10-29 12:55:00,21.73,21.74,21.68,21.69,105545.0,21.73,21.74,21.68,21.69,105545.0
2020-10-29 13:00:00,21.69,21.71,21.68,21.71,190493.0,21.69,21.71,21.68,21.71,190493.0
2020-10-29 13:05:00,21.71,21.71,21.66,21.67,127017.0,21.71,21.71,21.66,21.67,127017.0
2020-10-29 13:10:00,21.67,21.69,21.64,21.66,453005.0,21.67,21.69,21.64,21.66,453005.0
2020-10-29 13:15:00,21.67,21.68,21.64,21.66,79817.0,21.67,21.68,21.64,21.66,79817.0
2020-10-29 13:20:00,21.65,21.7,21.63,21.67,275281.0,21.65,21.7,21.63,21.67,275281.0
2020-10-29 13:25:00,21.67,21.73,21.66,21.71,138363.0,21.67,21.73,21.66,21.71,138363.0
2020-10-29 13:30:00,21.71,21.73,21.7,21.71,108075.0,21.71,21.73,21.7,21.71,108075.0
2020-10-29 13:35:00,21.71,21.71,21.68,21.69,49563.0,21.71,21.71,21.68,21.69,49563.0
2020-10-29 13:40:00,21.69,21.73,21.68,21.7,65072.0,21.69,21.73,21.68,21.7,65072.0
2020-10-29 13:45:00,21.7,21.7,21.68,21.69,32082.0,21.7,21.7,21.68,21.69,32082.0
2020-10-29 13:50:00,21.69,21.71,21.67,21.7,82862.0,21.69,21.71,21.67,21.7,82862.0
2020-10-29 13:55:00,21.71,21.72,21.68,21.7,139343.0,21.71,21.72,21.68,21.7,139343.0
2020-10-29 14:00:00,21.7,21.73,21.68,21.68,273113.0,21.7,21.73,21.68,21.68,273113.0
2020-10-29 14:05:00,21.68,21.71,21.67,21.69,144128.0,21.68,21.71,21.67,21.69,144128.0
2020-10-29 14:10:00,21.69,21.7,21.68,21.69,344704.0,21.69,21.7,21.68,21.69,344704.0
2020-10-29 14:15:00,21.69,21.71,21.68,21.68,45488.0,21.69,21.71,21.68,21.68,45488.0
2020-10-29 14:20:00,21.69,21.71,21.67,21.7,256155.0,21.69,21.71,21.67,21.7,256155.0
2020-10-29 14:25:00,21.7,21.73,21.69,21.72,98793.0,21.7,21.73,21.69,21.72,98793.0
2020-10-29 14:30:00,21.72,21.78,21.72,21.78,176618.0,21.72,21.78,21.72,21.78,176618.0
2020-10-29 14:35:00,21.77,21.78,21.71,21.72,150489.0,21.77,21.78,21.71,21.72,150489.0
2020-10-29 14:40:00,21.73,21.73,21.7,21.72,319061.0,21.73,21.73,21.7,21.72,319061.0
2020-10-29 14:45:00,21.71,21.72,21.68,21.69,134484.0,21.71,21.72,21.68,21.69,134484.0
2020-10-29 14:50:00,21.69,21.72,21.69,21.72,83215.0,21.69,21.72,21.69,21.72,83215.0
2020-10-29 14:55:00,21.72,21.74,21.69,21.7,169719.0,21.72,21.74,21.69,21.7,169719.0
2020-10-29 15:00:00,21.7,21.74,21.69,21.73,244134.0,21.7,21.74,21.69,21.73,244134.0
2020-10-29 15:05:00,21.73,21.75,21.73,21.73,150967.0,21.73,21.75,21.73,21.73,150967.0
2020-10-29 15:10:00,21.73,21.74,21.71,21.71,117371.0,21.73,21.74,21.71,21.71,117371.0
2020-10-29 15:15:00,21.72,21.72,21.68,21.7,166086.0,21.72,21.72,21.68,21.7,166086.0
2020-10-29 15:20:00,21.69,21.72,21.69,21.71,108903.0,21.69,21.72,21.69,21.71,108903.0
2020-10-29 15:25:00,21.7,21.72,21.69,21.7,180053.0,21.7,21.72,21.69,21.7,180053.0
2020-10-29 15:30:00,21.7,21.73,21.69,21.73,231280.0,21.7,21.73,21.69,21.73,231280.0
2020-10-29 15:35:00,21.73,21.73,21.7,21.71,180547.0,21.73,21.73,21.7,21.71,180547.0
2020-10-29 15:40:00,21.71,21.73,21.7,21.71,353552.0,21.71,21.73,21.7,21.71,353552.0
2020-10-29 15:45:00,21.71,21.76,21.7,21.74,230052.0,21.71,21.76,21.7,21.74,230052.0
2020-10-29 15:50:00,21.75,21.79,21.71,21.75,482351.0,21.75,21.79,21.71,21.75,482351.0
2020-10-29 15:55:00,21.74,21.75,21.7,21.7,544673.0,21.74,21.75,21.7,21.7,544673.0
2020-10-30 09:30:00,22.04,22.12,22.02,22.03,508080.0,22.04,22.12,22.02,22.03,508080.0
2020-10-30 09:35:00,22.02,22.06,21.97,22.03,558333.0,22.02,22.06,21.97,22.03,558333.0
2020-10-30 09:40:00,22.03,22.03,21.96,21.97,378494.0,22.03,22.03,21.96,21.97,378494.0
2020-10-30 09:45:00,21.97,21.99,21.92,21.93,565376.0,21.97,21.99,21.92,21.93,565376.0
2020-10-30 09:50:00,21.94,21.97,21.9,21.93,386098.0,21.94,21.97,21.9,21.93,386098.0
2020-10-30 09:55:00,21.93,22.02,21.92,21.99,272534.0,21.93,22.02,21.92,21.99,272534.0
2020-10-30 10:00:00,21.99,22.0,21.92,21.95,347020.0,21.99,22.0,21.92,21.95,347020.0
2020-10-30 10:05:00,21.96,21.98,21.91,21.92,207699.0,21.96,21.98,21.91,21.92,207699.0
2020-10-30 10:10:00,21.92,21.94,21.86,21.93,310122.0,21.92,21.94,21.86,21.93,310122.0
2020-10-30 10:15:00,21.93,21.93,21.87,21.92,343468.0,21.93,21.93,21.87,21.92,343468.0
2020-10-30 10:20:00,21.91,21.96,21.9,21.94,193376.0,21.91,21.96,21.9,21.94,193376.0
2020-10-30 10:25:00,21.94,21.95,21.89,21.92,324061.0,21.94,21.95,21.89,21.92,324061.0
2020-10-30 10:30:00,21.91,21.92,21.87,21.88,280981.0,21.91,21.92,21.87,21.88,280981.0
2020-10-30 10:35:00,21.88,21.92,21.85,21.9,240598.0,21.88,21.92,21.85,21.9,240598.0
2020-10-30 10:40:00,21.89,21.9,21.78,21.82,1071915.0,21.89,21.9,21.78,21.82,1071915.0
2020-10-30 10:45:00,21.83,21.85,21.78,21.8,385262.0,21.83,21.85,21.78,21.8,385262.0
2020-10-30 10:50:00,21.8,21.87,21.78,21.87,278592.0,21.8,21.87,21.78,21.87,278592.0
2020-10-30 10:55:00,21.88,21.88,21.82,21.83,406648.0,21.88,21.88,21.82,21.83,406648.0
2020-10-30 11:00:00,21.83,21.99,21.83,21.97,719129.0,21.83,21.99,21.83,21.97,719129.0
2020-10-30 11:05:00,21.96,21.96,21.89,21.9,405261.0,21.96,21.96,21.89,21.9,405261.0
2020-10-30 11:10:00,21.91,21.98,21.9,21.98,300285.0,21.91,21.98,21.9,21.98,300285.0
2020-10-30 11:15:00,21.97,21.98,21.91,21.92,297604.0,21.97,21.98,21.91,21.92,297604.0
2020-10-30 11:20:00,21.91,21.96,21.91,21.94,121455.0,21.91,21.96,21.91,21.94,121455.0
2020-10-30 11:25:00,21.94,21.94,21.84,21.87,221553.0,21.94,21.94,21.84,21.87,221553.0
2020-10-30 11:30:00,21.87,21.88,21.83,21.86,200159.0,21.87,21.88,21.83,21.86,200159.0
2020-10-30 11:35:00,21.85,21.88,21.84,21.85,107551.0,21.85,21.88,21.84,21.85,107551.0
2020-10-30 11:40:00,21.85,21.86,21.81,21.85,151749.0,21.85,21.86,21.81,21.85,151749.0
2020-10-30 11:45:00,21.86,21.91,21.84,21.91,194562.0,21.86,21.91,21.84,21.91,194562.0
2020-10-30 11:50:00,21.91,21.92,21.89,21.92,186050.0,21.91,21.92,21.89,21.92,186050.0
2020-10-30 11:55:00,21.91,21.91,21.86,21.88,266159.0,21.91,21.91,21.86,21.88,266159.0
2020-10-30 12:00:00,21.88,21.98,21.87,21.97,360790.0,21.88,21.98,21.87,21.97,360790.0
2020-10-30 12:05:00,21.97,21.98,21.95,21.96,156847.0,21.97,21.98,21.95,21.96,156847.0
2020-10-30 12:10:00,21.97,21.98,21.95,21.96,389932.0,21.97,21.98,21.95,21.96,389932.0
2020-10-30 12:15:00,21.96,22.0,21.95,21.99,149452.0,21.96,22.0,21.95,21.99,149452.0
2020-10-30 12:20:00,21.99,22.0,21.97,21.98,129464.0,21.99,22.0,21.97,21.98,129464.0
2020-10-30 12:25:00,21.98,22.04,21.95,22.03,260274.0,21.98,22.04,21.95,22.03,260274.0
2020-10-30 12:30:00,22.03,22.04,21.95,21.95,129776.0,22.03,22.04,21.95,21.95,129776.0
2020-10-30 12:35:00,21.95,21.96,21.93,21.95,51009.0,21.95,21.96,21.93,21.95,51009.0
2020-10-30 12:40:00,21.95,21.96,21.94,21.95,70914.0,21.95,21.96,21.94,21.95,70914.0
2020-10-30 12:45:00,21.94,21.97,21.94,21.97,82554.0,21.94,21.97,21.94,21.97,82554.0
2020-10-30 12:50:00,21.97,22.0,21.95,21.99,196275.0,21.97,22.0,21.95,21.99,196275.0
2020-10-30 12:55:00,21.98,21.99,21.96,21.98,85882.0,21.98,21.99,21.96,21.98,85882.0
2020-10-30 13:00:00,21.98,22.0,21.94,21.94,80394.0,21.98,22.0,21.94,21.94,80394.0
2020-10-30 13:05:00,21.94,21.95,21.92,21.92,67145.0,21.94,21.95,21.92,21.92,67145.0
2020-10-30 13:10:00,21.93,21.96,21.92,21.94,84630.0,21.93,21.96,21.92,21.94,84630.0
2020-10-30 13:15:00,21.94,21.96,21.92,21.95,120661.0,21.94,21.96,21.92,21.95,120661.0
2020-10-30 13:20:00,21.95,21.96,21.91,21.94,316435.0,21.95,21.96,21.91,21.94,316435.0
2020-10-30 13:25:00,21.94,21.97,21.91,21.95,87792.0,21.94,21.97,21.91,21.95,87792.0
2020-10-30 13:30:00,21.95,21.95,21.92,21.93,211909.0,21.95,21.95,21.92,21.93,211909.0
2020-10-30 13:35:00,21.93,21.94,21.89,21.9,301230.0,21.93,21.94,21.89,21.9,301230.0
2020-10-30 13:40:00,21.9,21.91,21.89,21.9,101792.0,21.9,21.91,21.89,21.9,101792.0
2020-10-30 13:45:00,21.9,21.92,21.89,21.92,138635.0,21.9,21.92,21.89,21.92,138635.0
2020-10-30 13:50:00,21.92,21.93,21.91,21.93,140642.0,21.92,21.93,21.91,21.93,140642.0
2020-10-30 13:55:00,21.93,21.95,21.92,21.93,124331.0,21.93,21.95,21.92,21.93,124331.0
2020-10-30 14:00:00,21.93,21.96,21.91,21.96,146268.0,21.93,21.96,21.91,21.96,146268.0
2020-10-30 14:05:00,21.95,21.99,21.95,21.98,472464.0,21.95,21.99,21.95,21.98,472464.0
2020-10-30 14:10:00,21.99,21.99,21.95,21.96,84680.0,21.99,21.99,21.95,21.96,84680.0
2020-10-30 14:15:00,21.96,21.99,21.95,21.98,82510.0,21.96,21.99,21.95,21.98,82510.0
2020-10-30 14:20:00,21.98,21.99,21.96,21.97,85041.0,21.98,21.99,21.96,21.97,85041.0
2020-10-30 14:25:00,21.97,21.98,21.94,21.96,119777.0,21.97,21.98,21.94,21.96,119777.0
2020-10-30 14:30:00,21.95,21.96,21.93,21.95,161069.0,21.95,21.96,21.93,21.95,161069.0
2020-10-30 14:35:00,21.95,21.98,21.92,21.97,234812.0,21.95,21.98,21.92,21.97,234812.0
2020-10-30 14:40:00,21.97,21.98,21.94,21.95,182894.0,21.97,21.98,21.94,21.95,182894.0
2020-10-30 14:45:00,21.95,22.01,21.94,22.01,152255.0,21.95,22.01,21.94,22.01,152255.0
2020-10-30 14:50:00,22.0,22.01,21.98,22.01,461370.0,22.0,22.01,21.98,22.01,461370.0
2020-10-30 14:55:00,22.0,22.02,21.97,21.98,255979.0,22.0,22.02,21.97,21.98,255979.0
2020-10-30 15:00:00,21.98,21.99,21.95,21.97,313689.0,21.98,21.99,21.95,21.97,313689.0
2020-10-30 15:05:00,21.97,21.98,21.94,21.96,255740.0,21.97,21.98,21.94,21.96,255740.0
2020-10-30 15:10:00,21.95,22.0,21.94,21.98,221451.0,21.95,22.0,21.94,21.98,221451.0
2020-10-30 15:15:00,21.98,21.99,21.95,21.99,307242.0,21.98,21.99,21.95,21.99,307242.0
2020-10-30 15:20:00,21.99,22.01,21.98,22.0,211466.0,21.99,22.01,21.98,22.0,211466.0
2020-10-30 15:25:00,22.0,22.01,21.98,22.0,227857.0,22.0,22.01,21.98,22.0,227857.0
2020-10-30 15:30:00,22.0,22.0,21.97,22.0,161614.0,22.0,22.0,21.97,22.0,161614.0
2020-10-30 15:35:00,21.99,21.99,21.96,21.98,160278.0,21.99,21.99,21.96,21.98,160278.0
2020-10-30 15:40:00,21.98,22.0,21.98,22.0,132054.0,21.98,22.0,21.98,22.0,132054.0
2020-10-30 15:45:00,22.0,22.02,21.98,22.0,455735.0,22.0,22.02,21.98,22.0,455735.0
2020-10-30 15:50:00,22.0,22.01,21.97,21.98,260143.0,22.0,22.01,21.97,21.98,260143.0
2020-10-30 15:55:00,21.98,22.0,21.97,21.99,593631.0,21.98,22.0,21.97,21.99,593631.0
2020-11-02 09:30:00,22.27,22.33,22.26,22.28,738260.0,22.27,22.33,22.26,22.28,738260.0
2020-11-02 09:35:00,22.27,22.3,22.24,22.27,447231.0,22.27,22.3,22.24,22.27,447231.0
2020-11-02 09:40:00,22.27,22.29,22.18,22.19,526034.0,22.27,22.29,22.18,22.19,526034.0
2020-11-02 09:45:00,22.2,22.21,22.15,22.18,356073.0,22.2,22.21,22.15,22.18,356073.0
2020-11-02 09:50:00,22.17,22.24,22.16,22.23,193555.0,22.17,22.24,22.16,22.23,193555.0
2020-11-02 09:55:00,22.24,22.26,22.18,22.21,618794.0,22.24,22.26,22.18,22.21,618794.0
2020-11-02 10:00:00,22.19,22.26,22.17,22.21,382727.0,22.19,22.26,22.17,22.21,382727.0
2020-11-02 10:05:00,22.21,22.22,22.17,22.2,263227.0,22.21,22.22,22.17,22.2,263227.0
2020-11-02 10:10:00,22.2,22.24,22.18,22.22,162711.0,22.2,22.24,22.18,22.22,162711.0
2020-11-02 10:15:00,22.22,22.26,22.19,22.25,210799.0,22.22,22.26,22.19,22.25,210799.0
2020-11-02 10:20:00,22.24,22.26,22.21,22.26,196977.0,22.24,22.26,22.21,22.26,196977.0
2020-11-02 10:25:00,22.25,22.26,22.18,22.21,174904.0,22.25,22.26,22.18,22.21,174904.0
2020-11-02 10:30:00,22.21,22.22,22.1,22.13,443799.0,22.21,22.22,22.1,22.13,443799.0
2020-11-02 10:35:00,22.13,22.14,22.09,22.13,252239.0,22.13,22.14,22.09,22.13,252239.0
2020-11-02 10:40:00,22.13,22.17,22.12,22.16,223240.0,22.13,22.17,22.12,22.16,223240.0
2020-11-02 10:45:00,22.16,22.2,22.15,22.2,136419.0,22.16,22.2,22.15,22.2,136419.0
2020-11-02 10:50:00,22.2,22.21,22.12,22.18,176516.0,22.2,22.21,22.12,22.18,176516.0
2020-11-02 10:55:00,22.18,22.19,22.15,22.16,101360.0,22.18,22.19,22.15,22.16,101360.0
2020-11-02 11:00:00,22.16,22.2,22.15,22.18,168658.0,22.16,22.2,22.15,22.18,168658.0
2020-11-02 11:05:00,22.19,22.26,22.18,22.25,671515.0,22.19,22.26,22.18,22.25,671515.0
2020-11-02 11:10:00,22.25,22.26,22.21,22.23,185979.0,22.25,22.26,22.21,22.23,185979.0
2020-11-02 11:15:00,22.23,22.23,22.17,22.18,106048.0,22.23,22.23,22.17,22.18,106048.0
2020-11-02 11:20:00,22.18,22.18,22.14,22.18,118056.0,22.18,22.18,22.14,22.18,118056.0
2020-11-02 11:25:00,22.18,22.22,22.17,22.21,94340.0,22.18,22.22,22.17,22.21,94340.0
2020-11-02 11:30:00,22.21,22.22,22.19,22.21,88969.0,22.21,22.22,22.19,22.21,88969.0
2020-11-02 11:35:00,22.21,22.22,22.18,22.19,83891.0,22.21,22.22,22.18,22.19,83891.0
2020-11-02 11:40:00,22.2,22.25,22.2,22.24,100435.0,22.2,22.25,22.2,22.24,100435.0
2020-11-02 11:45:00,22.24,22.27,22.23,22.27,106877.0,22.24,22.27,22.23,22.27,106877.0
2020-11-02 11:50:00,22.27,22.3,22.25,22.29,604831.0,22.27,22.3,22.25,22.29,604831.0
2020-11-02 11:55:00,22.29,22.3,22.27,22.29,144162.0,22.29,22.3,22.27,22.29,144162.0
2020-11-02 12:00:00,22.29,22.29,22.25,22.28,86134.0,22.29,22.29,22.25,22.28,86134.0
2020-11-02 12:05:00,22.28,22.31,22.27,22.31,171136.0,22.28,22.31,22.27,22.31,171136.0
2020-11-02 12:10:00,22.31,22.32,22.29,22.31,167562.0,22.31,22.32,22.29,22.31,167562.0
2020-11-02 12:15:00,22.3,22.34,22.3,22.33,75458.0,22.3,22.34,22.3,22.33,75458.0
2020-11-02 12:20:00,22.33,22.35,22.32,22.35,229675.0,22.33,22.35,22.32,22.35,229675.0
2020-11-02 12:25:00,22.35,22.38,22.33,22.38,93157.0,22.35,22.38,22.33,22.38,93157.0
2020-11-02 12:30:00,22.37,22.39,22.36,22.38,277533.0,22.37,22.39,22.36,22.38,277533.0
2020-11-02 12:35:00,22.38,22.38,22.34,22.35,219506.0,22.38,22.38,22.34,22.35,219506.0
2020-11-02 12:40:00,22.35,22.39,22.33,22.36,667753.0,22.35,22.39,22.33,22.36,667753.0
2020-11-02 12:45:00,22.36,22.37,22.34,22.37,145138.0,22.36,22.37,22.34,22.37,145138.0
2020-11-02 12:50:00,22.37,22.4,22.36,22.37,145846.0,22.37,22.4,22.36,22.37,145846.0
2020-11-02 12:55:00,22.38,22.39,22.36,22.37,167835.0,22.38,22.39,22.36,22.37,167835.0
2020-11-02 13:00:00,22.38,22.39,22.34,22.37,199520.0,22.38,22.39,22.34,22.37,199520.0
2020-11-02 13:05:00,22.37,22.37,22.34,22.36,112148.0,22.37,22.37,22.34,22.36,112148.0
2020-11-02 13:10:00,22.36,22.38,22.35,22.38,95744.0,22.36,22.38,22.35,22.38,95744.0
2020-11-02 13:15:00,22.37,22.39,22.32,22.33,129158.0,22.37,22.39,22.32,22.33,129158.0
2020-11-02 13:20:00,22.33,22.33,22.28,22.29,294750.0,22.33,22.33,22.28,22.29,294750.0
2020-11-02 13:25:00,22.29,22.31,22.27,22.3,65447.0,22.29,22.31,22.27,22.3,65447.0
2020-11-02 13:30:00,22.3,22.32,22.26,22.3,239034.0,22.3,22.32,22.26,22.3,239034.0
2020-11-02 13:35:00,22.3,22.31,22.26,22.28,126166.0,22.3,22.31,22.26,22.28,126166.0
2020-11-02 13:40:00,22.28,22.31,22.27,22.3,66448.0,22.28,22.31,22.27,22.3,66448.0
2020-11-02 13:45:00,22.3,22.31,22.28,22.28,98732.0,22.3,22.31,22.28,22.28,98732.0
2020-11-02 13:50:00,22.28,22.29,22.24,22.25,118955.0,22.28,22.29,22.24,22.25,118955.0
2020-11-02 13:55:00,22.24,22.26,22.24,22.25,59661.0,22.24,22.26,22.24,22.25,59661.0
2020-11-02 14:00:00,22.25,22.28,22.24,22.28,106663.0,22.25,22.28,22.24,22.28,106663.0
2020-11-02 14:05:00,22.28,22.3,22.26,22.27,168677.0,22.28,22.3,22.26,22.27,168677.0
2020-11-02 14:10:00,22.27,22.3,22.27,22.29,163383.0,22.27,22.3,22.27,22.29,163383.0
2020-11-02 14:15:00,22.29,22.31,22.28,22.31,126349.0,22.29,22.31,22.28,22.31,126349.0
2020-11-02 14:20:00,22.31,22.37,22.3,22.36,110635.0,22.31,22.37,22.3,22.36,110635.0
2020-11-02 14:25:00,22.36,22.38,22.35,22.37,245173.0,22.36,22.38,22.35,22.37,245173.0
2020-11-02 14:30:00,22.38,22.39,22.37,22.38,215551.0,22.38,22.39,22.37,22.38,215551.0
2020-11-02 14:35:00,22.38,22.4,22.38,22.39,100578.0,22.38,22.4,22.38,22.39,100578.0
2020-11-02 14:40:00,22.39,22.4,22.37,22.39,310890.0,22.39,22.4,22.37,22.39,310890.0
2020-11-02 14:45:00,22.39,22.41,22.38,22.39,136168.0,22.39,22.41,22.38,22.39,136168.0
2020-11-02 14:50:00,22.39,22.4,22.37,22.38,146263.0,22.39,22.4,22.37,22.38,146263.0
2020-11-02 14:55:00,22.38,22.4,22.37,22.39,87806.0,22.38,22.4,22.37,22.39,87806.0
2020-11-02 15:00:00,22.39,22.42,22.39,22.41,159061.0,22.39,22.42,22.39,22.41,159061.0
2020-11-02 15:05:00,22.4,22.41,22.38,22.39,129363.0,22.4,22.41,22.38,22.39,129363.0
2020-11-02 15:10:00,22.39,22.41,22.38,22.4,122032.0,22.39,22.41,22.38,22.4,122032.0
2020-11-02 15:15:00,22.4,22.43,22.4,22.4,197540.0,22.4,22.43,22.4,22.4,197540.0
2020-11-02 15:20:00,22.41,22.41,22.39,22.39,171536.0,22.41,22.41,22.39,22.39,171536.0
2020-11-02 15:25:00,22.39,22.4,22.37,22.39,247002.0,22.39,22.4,22.37,22.39,247002.0
2020-11-02 15:30:00,22.39,22.42,22.39,22.4,255494.0,22.39,22.42,22.39,22.4,255494.0
2020-11-02 15:35:00,22.41,22.41,22.37,22.38,198340.0,22.41,22.41,22.37,22.38,198340.0
2020-11-02 15:40:00,22.38,22.39,22.37,22.38,147051.0,22.38,22.39,22.37,22.38,147051.0
2020-11-02 15:45:00,22.38,22.43,22.38,22.42,248994.0,22.38,22.43,22.38,22.42,248994.0
2020-11-02 15:50:00,22.41,22.43,22.41,22.43,453852.0,22.41,22.43,22.41,22.43,453852.0
2020-11-02 15:55:00,22.43,22.44,22.4,22.41,623577.0,22.43,22.44,22.4,22.41,623577.0
2020-11-03 09:30:00,22.63,22.65,22.54,22.57,866121.0,22.63,22.65,22.54,22.57,866121.0
2020-11-03 09:35:00,22.55,22.59,22.49,22.55,411457.0,22.55,22.59,22.49,22.55,411457.0
2020-11-03 09:40:00,22.56,22.59,22.53,22.57,330854.0,22.56,22.59,22.53,22.57,330854.0
2020-11-03 09:45:00,22.57,22.6,22.52,22.52,501156.0,22.57,22.6,22.52,22.52,501156.0
2020-11-03 09:50:00,22.51,22.57,22.49,22.53,486129.0,22.51,22.57,22.49,22.53,486129.0
2020-11-03 09:55:00,22.53,22.56,22.41,22.44,601422.0,22.53,22.56,22.41,22.44,601422.0
2020-11-03 10:00:00,22.44,22.57,22.44,22.57,196144.0,22.44,22.57,22.44,22.57,196144.0
2020-11-03 10:05:00,22.57,22.59,22.54,22.57,146891.0,22.57,22.59,22.54,22.57,146891.0
2020-11-03 10:10:00,22.57,22.59,22.53,22.53,125426.0,22.57,22.59,22.53,22.53,125426.0
2020-11-03 10:15:00,22.54,22.56,22.52,22.54,116217.0,22.54,22.56,22.52,22.54,116217.0
2020-11-03 10:20:00,22.54,22.54,22.49,22.5,121848.0,22.54,22.54,22.49,22.5,121848.0
2020-11-03 10:25:00,22.5,22.5,22.48,22.48,138476.0,22.5,22.5,22.48,22.48,138476.0
2020-11-03 10:30:00,22.48,22.52,22.47,22.51,246459.0,22.48,22.52,22.47,22.51,246459.0
2020-11-03 10:35:00,22.51,22.56,22.51,22.53,188336.0,22.51,22.56,22.51,22.53,188336.0
2020-11-03 10:40:00,22.54,22.54,22.5,22.54,91990.0,22.54,22.54,22.5,22.54,91990.0
2020-11-03 10:45:00,22.54,22.56,22.51,22.55,103485.0,22.54,22.56,22.51,22.55,103485.0
2020-11-03 10:50:00,22.55,22.59,22.55,22.57,479693.0,22.55,22.59,22.55,22.57,479693.0
2020-11-03 10:55:00,22.57,22.58,22.53,22.54,83142.0,22.57,22.58,22.53,22.54,83142.0
2020-11-03 11:00:00,22.54,22.55,22.51,22.52,99485.0,22.54,22.55,22.51,22.52,99485.0
2020-11-03 11:05:00,22.53,22.57,22.52,22.55,119722.0,22.53,22.57,22.52,22.55,119722.0
2020-11-03 11:10:00,22.55,22.55,22.52,22.52,69148.0,22.55,22.55,22.52,22.52,69148.0
2020-11-03 11:15:00,22.52,22.53,22.51,22.53,93863.0,22.52,22.53,22.51,22.53,93863.0
2020-11-03 11:20:00,22.53,22.55,22.52,22.55,63690.0,22.53,22.55,22.52,22.55,63690.0
2020-11-03 11:25:00,22.55,22.56,22.52,22.53,83818.0,22.55,22.56,22.52,22.53,83818.0
2020-11-03 11:30:00,22.53,22.54,22.51,22.51,107338.0,22.53,22.54,22.51,22.51,107338.0
2020-11-03 11:35:00,22.52,22.54,22.51,22.54,113237.0,22.52,22.54,22.51,22.54,113237.0
2020-11-03 11:40:00,22.54,22.55,22.52,22.54,119673.0,22.54,22.55,22.52,22.54,119673.0
2020-11-03 11:45:00,22.54,22.55,22.52,22.53,139050.0,22.54,22.55,22.52,22.53,139050.0
2020-11-03 11:50:00,22.52,22.53,22.5,22.5,90850.0,22.52,22.53,22.5,22.5,90850.0
2020-11-03 11:55:00,22.5,22.52,22.48,22.51,137712.0,22.5,22.52,22.48,22.51,137712.0
2020-11-03 12:00:00,22.51,22.54,22.51,22.52,151617.0,22.51,22.54,22.51,22.52,151617.0
2020-11-03 12:05:00,22.52,22.53,22.5,22.53,65494.0,22.52,22.53,22.5,22.53,65494.0
2020-11-03 12:10:00,22.53,22.54,22.51,22.51,101555.0,22.53,22.54,22.51,22.51,101555.0
2020-11-03 12:15:00,22.51,22.52,22.49,22.51,79608.0,22.51,22.52,22.49,22.51,79608.0
2020-11-03 12:20:00,22.52,22.54,22.51,22.53,45537.0,22.52,22.54,22.51,22.53,45537.0
2020-11-03 12:25:00,22.53,22.55,22.52,22.54,38304.0,22.53,22.55,22.52,22.54,38304.0
2020-11-03 12:30:00,22.54,22.55,22.52,22.53,52160.0,22.54,22.55,22.52,22.53,52160.0
2020-11-03 12:35:00,22.53,22.54,22.52,22.52,34019.0,22.53,22.54,22.52,22.52,34019.0
2020-11-03 12:40:00,22.52,22.57,22.51,22.56,839217.0,22.52,22.57,22.51,22.56,839217.0
2020-11-03 12:45:00,22.57,22.57,22.53,22.56,170189.0,22.57,22.57,22.53,22.56,170189.0
2020-11-03 12:50:00,22.56,22.59,22.56,22.57,62118.0,22.56,22.59,22.56,22.57,62118.0
2020-11-03 12:55:00,22.58,22.59,22.54,22.55,96861.0,22.58,22.59,22.54,22.55,96861.0
2020-11-03 13:00:00,22.55,22.59,22.55,22.57,126806.0,22.55,22.59,22.55,22.57,126806.0
2020-11-03 13:05:00,22.57,22.57,22.53,22.55,71341.0,22.57,22.57,22.53,22.55,71341.0
2020-11-03 13:10:00,22.55,22.56,22.54,22.55,72913.0,22.55,22.56,22.54,22.55,72913.0
2020-11-03 13:15:00,22.55,22.57,22.54,22.56,90567.0,22.55,22.57,22.54,22.56,90567.0
2020-11-03 13:20:00,22.56,22.58,22.54,22.58,139854.0,22.56,22.58,22.54,22.58,139854.0
2020-11-03 13:25:00,22.58,22.59,22.56,22.57,119586.0,22.58,22.59,22.56,22.57,119586.0
2020-11-03 13:30:00,22.58,22.58,22.54,22.55,128564.0,22.58,22.58,22.54,22.55,128564.0
2020-11-03 13:35:00,22.55,22.56,22.51,22.53,97697.0,22.55,22.56,22.51,22.53,97697.0
2020-11-03 13:40:00,22.53,22.56,22.51,22.55,80584.0,22.53,22.56,22.51,22.55,80584.0
2020-11-03 13:45:00,22.55,22.56,22.5,22.51,426149.0,22.55,22.56,22.5,22.51,426149.0
2020-11-03 13:50:00,22.51,22.52,22.46,22.47,223524.0,22.51,22.52,22.46,22.47,223524.0
2020-11-03 13:55:00,22.47,22.47,22.38,22.39,485288.0,22.47,22.47,22.38,22.39,485288.0
2020-11-03 14:00:00,22.39,22.44,22.38,22.43,236539.0,22.39,22.44,22.38,22.43,236539.0
2020-11-03 14:05:00,22.43,22.43,22.39,22.41,387161.0,22.43,22.43,22.39,22.41,387161.0
2020-11-03 14:10:00,22.42,22.46,22.42,22.45,115668.0,22.42,22.46,22.42,22.45,115668.0
2020-11-03 14:15:00,22.45,22.45,22.43,22.44,109846.0,22.45,22.45,22.43,22.44,109846.0
2020-11-03 14:20:00,22.45,22.47,22.44,22.45,105566.0,22.45,22.47,22.44,22.45,105566.0
2020-11-03 14:25:00,22.45,22.46,22.43,22.43,165622.0,22.45,22.46,22.43,22.43,165622.0
2020-11-03 14:30:00,22.44,22.48,22.42,22.48,225383.0,22.44,22.48,22.42,22.48,225383.0
2020-11-03 14:35:00,22.47,22.48,22.42,22.43,236025.0,22.47,22.48,22.42,22.43,236025.0
2020-11-03 14:40:00,22.42,22.46,22.42,22.45,59142.0,22.42,22.46,22.42,22.45,59142.0
2020-11-03 14:45:00,22.45,22.45,22.42,22.45,93903.0,22.45,22.45,22.42,22.45,93903.0
2020-11-03 14:50:00,22.44,22.45,22.42,22.44,33354.0,22.44,22.45,22.42,22.44,33354.0
2020-11-03 14:55:00,22.43,22.46,22.42,22.44,52479.0,22.43,22.46,22.42,22.44,52479.0
2020-11-03 15:00:00,22.43,22.45,22.42,22.43,117763.0,22.43,22.45,22.42,22.43,117763.0
2020-11-03 15:05:00,22.43,22.45,22.42,22.43,107961.0,22.43,22.45,22.42,22.43,107961.0
2020-11-03 15:10:00,22.43,22.44,22.42,22.43,206665.0,22.43,22.44,22.42,22.43,206665.0
2020-11-03 15:15:00,22.43,22.43,22.4,22.41,161409.0,22.43,22.43,22.4,22.41,161409.0
2020-11-03 15:20:00,22.42,22.43,22.4,22.42,210799.0,22.42,22.43,22.4,22.42,210799.0
2020-11-03 15:25:00,22.41,22.46,22.41,22.45,127876.0,22.41,22.46,22.41,22.45,127876.0
2020-11-03 15:30:00,22.45,22.46,22.44,22.46,158767.0,22.45,22.46,22.44,22.46,158767.0
2020-11-03 15:35:00,22.46,22.46,22.44,22.45,230583.0,22.46,22.46,22.44,22.45,230583.0
2020-11-03 15:40:00,22.44,22.46,22.44,22.45,734825.0,22.44,22.46,22.44,22.45,734825.0
2020-11-03 15:45:00,22.46,22.48,22.46,22.47,220991.0,22.46,22.48,22.46,22.47,220991.0
2020-11-03 15:50:00,22.47,22.5,22.45,22.49,535590.0,22.47,22.5,22.45,22.49,535590.0
2020-11-03 15:55:00,22.49,22.5,22.44,22.45,523762.0,22.49,22.5,22.44,22.45,523762.0
2020-11-04 09:30:00,22.35,22.37,22.29,22.35,808080.0,22.35,22.37,22.29,22.35,808080.0
2020-11-04 09:35:00,22.34,22.38,22.15,22.18,999856.0,22.34,22.38,22.15,22.18,999856.0
2020-11-04 09:40:00,22.18,22.22,22.14,22.2,546862.0,22.18,22.22,22.14,22.2,546862.0
2020-11-04 09:45:00,22.2,22.2,22.12,22.16,985741.0,22.2,22.2,22.12,22.16,985741.0
2020-11-04 09:50:00,22.17,22.18,22.1,22.16,813088.0,22.17,22.18,22.1,22.16,813088.0
2020-11-04 09:55:00,22.16,22.28,22.13,22.27,613875.0,22.16,22.28,22.13,22.27,613875.0
2020-11-04 10:00:00,22.27,22.36,22.25,22.34,727649.0,22.27,22.36,22.25,22.34,727649.0
2020-11-04 10:05:00,22.34,22.36,22.31,22.32,612602.0,22.34,22.36,22.31,22.32,612602.0
2020-11-04 10:10:00,22.33,22.39,22.32,22.36,362299.0,22.33,22.39,22.32,22.36,362299.0
2020-11-04 10:15:00,22.37,22.4,22.36,22.39,489011.0,22.37,22.4,22.36,22.39,489011.0
2020-11-04 10:20:00,22.39,22.46,22.38,22.44,640993.0,22.39,22.46,22.38,22.44,640993.0
2020-11-04 10:25:00,22.45,22.47,22.41,22.41,584605.0,22.45,22.47,22.41,22.41,584605.0
2020-11-04 10:30:00,22.41,22.49,22.41,22.49,508091.0,22.41,22.49,22.41,22.49,508091.0
2020-11-04 10:35:00,22.49,22.5,22.39,22.39,804529.0,22.49,22.5,22.39,22.39,804529.0
2020-11-04 10:40:00,22.39,22.43,22.39,22.41,294167.0,22.39,22.43,22.39,22.41,294167.0
2020-11-04 10:45:00,22.42,22.43,22.37,22.39,263725.0,22.42,22.43,22.37,22.39,263725.0
2020-11-04 10:50:00,22.39,22.39,22.33,22.37,369561.0,22.39,22.39,22.33,22.37,369561.0
2020-11-04 10:55:00,22.37,22.39,22.36,22.38,230507.0,22.37,22.39,22.36,22.38,230507.0
2020-11-04 11:00:00,22.38,22.4,22.36,22.36,457702.0,22.38,22.4,22.36,22.36,457702.0
2020-11-04 11:05:00,22.36,22.36,22.27,22.28,358223.0,22.36,22.36,22.27,22.28,358223.0
2020-11-04 11:10:00,22.28,22.29,22.25,22.27,423232.0,22.28,22.29,22.25,22.27,423232.0
2020-11-04 11:15:00,22.27,22.31,22.23,22.29,767256.0,22.27,22.31,22.23,22.29,767256.0
2020-11-04 11:20:00,22.29,22.32,22.28,22.3,151094.0,22.29,22.32,22.28,22.3,151094.0
2020-11-04 11:25:00,22.3,22.32,22.28,22.31,221680.0,22.3,22.32,22.28,22.31,221680.0
2020-11-04 11:30:00,22.31,22.33,22.26,22.28,234987.0,22.31,22.33,22.26,22.28,234987.0
2020-11-04 11:35:00,22.28,22.32,22.28,22.3,224948.0,22.28,22.32,22.28,22.3,224948.0
2020-11-04 11:40:00,22.3,22.31,22.26,22.28,334906.0,22.3,22.31,22.26,22.28,334906.0
2020-11-04 11:45:00,22.28,22.3,22.23,22.3,544041.0,22.28,22.3,22.23,22.3,544041.0
2020-11-04 11:50:00,22.29,22.32,22.27,22.28,210288.0,22.29,22.32,22.27,22.28,210288.0
2020-11-04 11:55:00,22.28,22.35,22.26,22.3,1219175.0,22.28,22.35,22.26,22.3,1219175.0
2020-11-04 12:00:00,22.3,22.34,22.26,22.29,256637.0,22.3,22.34,22.26,22.29,256637.0
2020-11-04 12:05:00,22.27,22.28,22.24,22.25,133240.0,22.27,22.28,22.24,22.25,133240.0
2020-11-04 12:10:00,22.25,22.27,22.21,22.23,219340.0,22.25,22.27,22.21,22.23,219340.0
2020-11-04 12:15:00,22.23,22.23,22.17,22.18,1180651.0,22.23,22.23,22.17,22.18,1180651.0
2020-11-04 12:20:00,22.19,22.23,22.16,22.23,915874.0,22.19,22.23,22.16,22.23,915874.0
2020-11-04 12:25:00,22.22,22.23,22.18,22.21,775405.0,22.22,22.23,22.18,22.21,775405.0
2020-11-04 12:30:00,22.21,22.28,22.2,22.28,1055155.0,22.21,22.28,22.2,22.28,1055155.0
2020-11-04 12:35:00,22.27,22.28,22.24,22.25,322854.0,22.27,22.28,22.24,22.25,322854.0
2020-11-04 12:40:00,22.25,22.26,22.23,22.25,117144.0,22.25,22.26,22.23,22.25,117144.0
2020-11-04 12:45:00,22.25,22.25,22.21,22.23,248077.0,22.25,22.25,22.21,22.23,248077.0
2020-11-04 12:50:00,22.22,22.23,22.18,22.2,299627.0,22.22,22.23,22.18,22.2,299627.0
2020-11-04 12:55:00,22.21,22.23,22.19,22.2,75466.0,22.21,22.23,22.19,22.2,75466.0
2020-11-04 13:00:00,22.21,22.23,22.16,22.19,192852.0,22.21,22.23,22.16,22.19,192852.0
2020-11-04 13:05:00,22.19,22.23,22.19,22.21,128870.0,22.19,22.23,22.19,22.21,128870.0
2020-11-04 13:10:00,22.21,22.22,22.18,22.2,606138.0,22.21,22.22,22.18,22.2,606138.0
2020-11-04 13:15:00,22.19,22.2,22.17,22.2,135608.0,22.19,22.2,22.17,22.2,135608.0
2020-11-04 13:20:00,22.19,22.2,22.16,22.17,148925.0,22.19,22.2,22.16,22.17,148925.0
2020-11-04 13:25:00,22.17,22.19,22.15,22.18,181911.0,22.17,22.19,22.15,22.18,181911.0
2020-11-04 13:30:00,22.18,22.24,22.17,22.21,704356.0,22.18,22.24,22.17,22.21,704356.0
2020-11-04 13:35:00,22.2,22.22,22.2,22.21,83654.0,22.2,22.22,22.2,22.21,83654.0
2020-11-04 13:40:00,22.21,22.22,22.14,22.15,139607.0,22.21,22.22,22.14,22.15,139607.0
2020-11-04 13:45:00,22.16,22.19,22.14,22.17,382812.0,22.16,22.19,22.14,22.17,382812.0
2020-11-04 13:50:00,22.16,22.22,22.15,22.21,275928.0,22.16,22.22,22.15,22.21,275928.0
2020-11-04 13:55:00,22.21,22.25,22.2,22.25,231127.0,22.21,22.25,22.2,22.25,231127.0
2020-11-04 14:00:00,22.25,22.26,22.2,22.21,166981.0,22.25,22.26,22.2,22.21,166981.0
2020-11-04 14:05:00,22.21,22.23,22.19,22.22,76714.0,22.21,22.23,22.19,22.22,76714.0
2020-11-04 14:10:00,22.22,22.23,22.2,22.2,93844.0,22.22,22.23,22.2,22.2,93844.0
2020-11-04 14:15:00,22.21,22.21,22.16,22.19,161303.0,22.21,22.21,22.16,22.19,161303.0
2020-11-04 14:20:00,22.2,22.23,22.19,22.23,76564.0,22.2,22.23,22.19,22.23,76564.0
2020-11-04 14:25:00,22.22,22.23,22.19,22.21,167223.0,22.22,22.23,22.19,22.21,167223.0
2020-11-04 14:30:00,22.2,22.22,22.19,22.19,110372.0,22.2,22.22,22.19,22.19,110372.0
2020-11-04 14:35:00,22.19,22.23,22.19,22.21,137261.0,22.19,22.23,22.19,22.21,137261.0
2020-11-04 14:40:00,22.21,22.22,22.16,22.2,549264.0,22.21,22.22,22.16,22.2,549264.0
2020-11-04 14:45:00,22.19,22.23,22.19,22.22,62202.0,22.19,22.23,22.19,22.22,62202.0
2020-11-04 14:50:00,22.22,22.26,22.22,22.24,110938.0,22.22,22.26,22.22,22.24,110938.0
2020-11-04 14:55:00,22.25,22.26,22.23,22.25,96486.0,22.25,22.26,22.23,22.25,96486.0
2020-11-04 15:00:00,22.25,22.27,22.21,22.21,246794.0,22.25,22.27,22.21,22.21,246794.0
2020-11-04 15:05:00,22.21,22.24,22.19,22.23,173224.0,22.21,22.24,22.19,22.23,173224.0
2020-11-04 15:10:00,22.23,22.23,22.19,22.21,74994.0,22.23,22.23,22.19,22.21,74994.0
2020-11-04 15:15:00,22.21,22.21,22.18,22.18,79628.0,22.21,22.21,22.18,22.18,79628.0
2020-11-04 15:20:00,22.19,22.2,22.17,22.18,166718.0,22.19,22.2,22.17,22.18,166718.0
2020-11-04 15:25:00,22.18,22.19,22.16,22.17,97290.0,22.18,22.19,22.16,22.17,97290.0
2020-11-04 15:30:00,22.17,22.18,22.16,22.18,169782.0,22.17,22.18,22.16,22.18,169782.0
2020-11-04 15:35:00,22.18,22.2,22.17,22.18,290561.0,22.18,22.2,22.17,22.18,290561.0
2020-11-04 15:40:00,22.18,22.21,22.18,22.2,205040.0,22.18,22.21,22.18,22.2,205040.0
2020-11-04 15:45:00,22.2,22.2,22.17,22.19,500093.0,22.2,22.2,22.17,22.19,500093.0
2020-11-04 15:50:00,22.19,22.23,22.18,22.21,735869.0,22.19,22.23,22.18,22.21,735869.0
2020-11-04 15:55:00,22.21,22.24,22.2,22.23,567115.0,22.21,22.24,22.2,22.23,567115.0
2020-11-05 09:30:00,23.02,23.09,23.0,23.07,1456902.0,23.02,23.09,23.0,23.07,1456902.0
2020-11-05 09:35:00,23.06,23.19,23.06,23.17,1402738.0,23.06,23.19,23.06,23.17,1402738.0
2020-11-05 09:40:00,23.17,23.2,23.14,23.18,1276293.0,23.17,23.2,23.14,23.18,1276293.0
2020-11-05 09:45:00,23.18,23.21,23.13,23.14,1089270.0,23.18,23.21,23.13,23.14,1089270.0
2020-11-05 09:50:00,23.14,23.22,23.13,23.2,753716.0,23.14,23.22,23.13,23.2,753716.0
2020-11-05 09:55:00,23.2,23.22,23.16,23.16,883810.0,23.2,23.22,23.16,23.16,883810.0
2020-11-05 10:00:00,23.16,23.27,23.16,23.26,1375267.0,23.16,23.27,23.16,23.26,1375267.0
2020-11-05 10:05:00,23.26,23.29,23.19,23.21,1724243.0,23.26,23.29,23.19,23.21,1724243.0
2020-11-05 10:10:00,23.22,23.24,23.18,23.23,688273.0,23.22,23.24,23.18,23.23,688273.0
2020-11-05 10:15:00,23.23,23.31,23.23,23.3,826221.0,23.23,23.31,23.23,23.3,826221.0
2020-11-05 10:20:00,23.31,23.37,23.3,23.33,1007221.0,23.31,23.37,23.3,23.33,1007221.0
2020-11-05 10:25:00,23.34,23.35,23.24,23.24,617239.0,23.34,23.35,23.24,23.24,617239.0
2020-11-05 10:30:00,23.24,23.28,23.19,23.26,838093.0,23.24,23.28,23.19,23.26,838093.0
2020-11-05 10:35:00,23.26,23.28,23.2,23.22,600473.0,23.26,23.28,23.2,23.22,600473.0
2020-11-05 10:40:00,23.22,23.27,23.21,23.26,631195.0,23.22,23.27,23.21,23.26,631195.0
2020-11-05 10:45:00,23.27,23.29,23.23,23.27,540532.0,23.27,23.29,23.23,23.27,540532.0
2020-11-05 10:50:00,23.26,23.3,23.26,23.26,400784.0,23.26,23.3,23.26,23.26,400784.0
2020-11-05 10:55:00,23.26,23.3,23.25,23.29,544482.0,23.26,23.3,23.25,23.29,544482.0
2020-11-05 11:00:00,23.29,23.32,23.26,23.29,727966.0,23.29,23.32,23.26,23.29,727966.0
2020-11-05 11:05:00,23.3,23.33,23.29,23.3,634646.0,23.3,23.33,23.29,23.3,634646.0
2020-11-05 11:10:00,23.3,23.32,23.28,23.3,501671.0,23.3,23.32,23.28,23.3,501671.0
2020-11-05 11:15:00,23.29,23.36,23.28,23.36,686928.0,23.29,23.36,23.28,23.36,686928.0
2020-11-05 11:20:00,23.35,23.37,23.31,23.32,403660.0,23.35,23.37,23.31,23.32,403660.0
2020-11-05 11:25:00,23.33,23.34,23.24,23.25,550651.0,23.33,23.34,23.24,23.25,550651.0
2020-11-05 11:30:00,23.25,23.28,23.21,23.22,539361.0,23.25,23.28,23.21,23.22,539361.0
2020-11-05 11:35:00,23.22,23.24,23.19,23.21,340662.0,23.22,23.24,23.19,23.21,340662.0
2020-11-05 11:40:00,23.22,23.28,23.21,23.28,267435.0,23.22,23.28,23.21,23.28,267435.0
2020-11-05 11:45:00,23.28,23.31,23.28,23.31,413083.0,23.28,23.31,23.28,23.31,413083.0
2020-11-05 11:50:00,23.32,23.33,23.29,23.3,355160.0,23.32,23.33,23.29,23.3,355160.0
2020-11-05 11:55:00,23.3,23.31,23.27,23.28,318548.0,23.3,23.31,23.27,23.28,318548.0
2020-11-05 12:00:00,23.28,23.28,23.22,23.23,652668.0,23.28,23.28,23.22,23.23,652668.0
2020-11-05 12:05:00,23.23,23.28,23.22,23.28,286490.0,23.23,23.28,23.22,23.28,286490.0
2020-11-05 12:10:00,23.28,23.3,23.27,23.29,433666.0,23.28,23.3,23.27,23.29,433666.0
2020-11-05 12:15:00,23.29,23.32,23.28,23.32,274570.0,23.29,23.32,23.28,23.32,274570.0
2020-11-05 12:20:00,23.31,23.33,23.29,23.3,266745.0,23.31,23.33,23.29,23.3,266745.0
2020-11-05 12:25:00,23.3,23.31,23.23,23.24,576133.0,23.3,23.31,23.23,23.24,576133.0
2020-11-05 12:30:00,23.24,23.27,23.23,23.27,289964.0,23.24,23.27,23.23,23.27,289964.0
2020-11-05 12:35:00,23.27,23.33,23.27,23.31,280729.0,23.27,23.33,23.27,23.31,280729.0
2020-11-05 12:40:00,23.31,23.33,23.3,23.33,346006.0,23.31,23.33,23.3,23.33,346006.0
2020-11-05 12:45:00,23.33,23.34,23.32,23.33,329561.0,23.33,23.34,23.32,23.33,329561.0
2020-11-05 12:50:00,23.34,23.36,23.33,23.35,467163.0,23.34,23.36,23.33,23.35,467163.0
2020-11-05 12:55:00,23.34,23.38,23.34,23.36,568422.0,23.34,23.38,23.34,23.36,568422.0
2020-11-05 13:00:00,23.36,23.4,23.35,23.38,551279.0,23.36,23.4,23.35,23.38,551279.0
2020-11-05 13:05:00,23.39,23.41,23.36,23.37,333588.0,23.39,23.41,23.36,23.37,333588.0
2020-11-05 13:10:00,23.37,23.38,23.32,23.33,706660.0,23.37,23.38,23.32,23.33,706660.0
2020-11-05 13:15:00,23.33,23.37,23.29,23.37,722897.0,23.33,23.37,23.29,23.37,722897.0
2020-11-05 13:20:00,23.37,23.39,23.31,23.34,1128638.0,23.37,23.39,23.31,23.34,1128638.0
2020-11-05 13:25:00,23.34,23.35,23.29,23.3,227674.0,23.34,23.35,23.29,23.3,227674.0
2020-11-05 13:30:00,23.31,23.32,23.29,23.3,179815.0,23.31,23.32,23.29,23.3,179815.0
2020-11-05 13:35:00,23.31,23.35,23.3,23.34,547037.0,23.31,23.35,23.3,23.34,547037.0
2020-11-05 13:40:00,23.35,23.37,23.34,23.36,272685.0,23.35,23.37,23.34,23.36,272685.0
2020-11-05 13:45:00,23.36,23.37,23.32,23.33,165007.0,23.36,23.37,23.32,23.33,165007.0
2020-11-05 13:50:00,23.34,23.36,23.33,23.35,212554.0,23.34,23.36,23.33,23.35,212554.0
2020-11-05 13:55:00,23.35,23.38,23.31,23.32,564062.0,23.35,23.38,23.31,23.32,564062.0
2020-11-05 14:00:00,23.32,23.38,23.29,23.38,253765.0,23.32,23.38,23.29,23.38,253765.0
2020-11-05 14:05:00,23.38,23.38,23.32,23.34,315488.0,23.38,23.38,23.32,23.34,315488.0
2020-11-05 14:10:00,23.34,23.35,23.31,23.33,196760.0,23.34,23.35,23.31,23.33,196760.0
2020-11-05 14:15:00,23.33,23.36,23.32,23.35,264221.0,23.33,23.36,23.32,23.35,264221.0
2020-11-05 14:20:00,23.35,23.41,23.34,23.38,342628.0,23.35,23.41,23.34,23.38,342628.0
2020-11-05 14:25:00,23.38,23.42,23.38,23.42,360709.0,23.38,23.42,23.38,23.42,360709.0
2020-11-05 14:30:00,23.41,23.46,23.4,23.46,580587.0,23.41,23.46,23.4,23.46,580587.0
2020-11-05 14:35:00,23.46,23.47,23.39,23.44,1023496.0,23.46,23.47,23.39,23.44,1023496.0
2020-11-05 14:40:00,23.45,23.51,23.44,23.49,971099.0,23.45,23.51,23.44,23.49,971099.0
2020-11-05 14:45:00,23.5,23.5,23.45,23.46,952635.0,23.5,23.5,23.45,23.46,952635.0
2020-11-05 14:50:00,23.46,23.49,23.39,23.46,1702407.0,23.46,23.49,23.39,23.46,1702407.0
2020-11-05 14:55:00,23.45,23.51,23.43,23.49,598616.0,23.45,23.51,23.43,23.49,598616.0
2020-11-05 15:00:00,23.49,23.54,23.47,23.54,742242.0,23.49,23.54,23.47,23.54,742242.0
2020-11-05 15:05:00,23.54,23.56,23.5,23.53,1039595.0,23.54,23.56,23.5,23.53,1039595.0
2020-11-05 15:10:00,23.53,23.56,23.49,23.5,1320125.0,23.53,23.56,23.49,23.5,1320125.0
2020-11-05 15:15:00,23.5,23.56,23.5,23.55,1033829.0,23.5,23.56,23.5,23.55,1033829.0
2020-11-05 15:20:00,23.54,23.6,23.54,23.59,1157691.0,23.54,23.6,23.54,23.59,1157691.0
2020-11-05 15:25:00,23.58,23.61,23.57,23.59,671884.0,23.58,23.61,23.57,23.59,671884.0
2020-11-05 15:30:00,23.59,23.61,23.53,23.54,847735.0,23.59,23.61,23.53,23.54,847735.0
2020-11-05 15:35:00,23.54,23.58,23.53,23.57,1127262.0,23.54,23.58,23.53,23.57,1127262.0
2020-11-05 15:40:00,23.57,23.62,23.56,23.6,1372413.0,23.57,23.62,23.56,23.6,1372413.0
2020-11-05 15:45:00,23.59,23.62,23.57,23.61,487022.0,23.59,23.62,23.57,23.61,487022.0
2020-11-05 15:50:00,23.61,23.66,23.61,23.64,1156560.0,23.61,23.66,23.61,23.64,1156560.0
2020-11-05 15:55:00,23.65,23.65,23.6,23.62,2294590.0,23.65,23.65,23.6,23.62,2294590.0
2020-11-06 09:30:00,23.92,23.96,23.72,23.72,1887516.0,23.92,23.96,23.72,23.72,1887516.0
2020-11-06 09:35:00,23.73,23.82,23.72,23.79,1652289.0,23.73,23.82,23.72,23.79,1652289.0
2020-11-06 09:40:00,23.79,23.79,23.65,23.71,1395095.0,23.79,23.79,23.65,23.71,1395095.0
2020-11-06 09:45:00,23.71,23.75,23.65,23.66,1106993.0,23.71,23.75,23.65,23.66,1106993.0
2020-11-06 09:50:00,23.66,23.67,23.54,23.58,1046425.0,23.66,23.67,23.54,23.58,1046425.0
2020-11-06 09:55:00,23.58,23.63,23.49,23.49,941523.0,23.58,23.63,23.49,23.49,941523.0
2020-11-06 10:00:00,23.49,23.57,23.48,23.55,1080163.0,23.49,23.57,23.48,23.55,1080163.0
2020-11-06 10:05:00,23.54,23.64,23.51,23.6,358610.0,23.54,23.64,23.51,23.6,358610.0
2020-11-06 10:10:00,23.6,23.64,23.52,23.55,382310.0,23.6,23.64,23.52,23.55,382310.0
2020-11-06 10:15:00,23.54,23.57,23.49,23.54,403567.0,23.54,23.57,23.49,23.54,403567.0
2020-11-06 10:20:00,23.53,23.6,23.5,23.57,473926.0,23.53,23.6,23.5,23.57,473926.0
2020-11-06 10:25:00,23.57,23.63,23.56,23.61,325027.0,23.57,23.63,23.56,23.61,325027.0
2020-11-06 10:30:00,23.61,23.61,23.54,23.57,587668.0,23.61,23.61,23.54,23.57,587668.0
2020-11-06 10:35:00,23.57,23.62,23.56,23.6,368278.0,23.57,23.62,23.56,23.6,368278.0
2020-11-06 10:40:00,23.59,23.66,23.58,23.63,456221.0,23.59,23.66,23.58,23.63,456221.0
2020-11-06 10:45:00,23.63,23.67,23.61,23.67,451002.0,23.63,23.67,23.61,23.67,451002.0
2020-11-06 10:50:00,23.68,23.72,23.66,23.7,751667.0,23.68,23.72,23.66,23.7,751667.0
2020-11-06 10:55:00,23.7,23.71,23.59,23.61,512990.0,23.7,23.71,23.59,23.61,512990.0
2020-11-06 11:00:00,23.61,23.7,23.6,23.7,443424.0,23.61,23.7,23.6,23.7,443424.0
2020-11-06 11:05:00,23.7,23.74,23.69,23.74,280004.0,23.7,23.74,23.69,23.74,280004.0
2020-11-06 11:10:00,23.74,23.74,23.67,23.67,392509.0,23.74,23.74,23.67,23.67,392509.0
2020-11-06 11:15:00,23.68,23.72,23.63,23.7,577428.0,23.68,23.72,23.63,23.7,577428.0
2020-11-06 11:20:00,23.7,23.73,23.68,23.72,184588.0,23.7,23.73,23.68,23.72,184588.0
2020-11-06 11:25:00,23.72,23.74,23.69,23.73,303218.0,23.72,23.74,23.69,23.73,303218.0
2020-11-06 11:30:00,23.72,23.73,23.68,23.7,181250.0,23.72,23.73,23.68,23.7,181250.0
2020-11-06 11:35:00,23.7,23.76,23.69,23.73,247977.0,23.7,23.76,23.69,23.73,247977.0
2020-11-06 11:40:00,23.73,23.74,23.7,23.71,297168.0,23.73,23.74,23.7,23.71,297168.0
2020-11-06 11:45:00,23.72,23.74,23.69,23.71,204725.0,23.72,23.74,23.69,23.71,204725.0
2020-11-06 11:50:00,23.71,23.76,23.69,23.71,221660.0,23.71,23.76,23.69,23.71,221660.0
2020-11-06 11:55:00,23.71,23.73,23.67,23.72,528507.0,23.71,23.73,23.67,23.72,528507.0
2020-11-06 12:00:00,23.72,23.78,23.71,23.75,317814.0,23.72,23.78,23.71,23.75,317814.0
2020-11-06 12:05:00,23.76,23.77,23.73,23.76,540678.0,23.76,23.77,23.73,23.76,540678.0
2020-11-06 12:10:00,23.77,23.78,23.73,23.74,234738.0,23.77,23.78,23.73,23.74,234738.0
2020-11-06 12:15:00,23.74,23.75,23.71,23.72,177772.0,23.74,23.75,23.71,23.72,177772.0
2020-11-06 12:20:00,23.72,23.75,23.71,23.74,313114.0,23.72,23.75,23.71,23.74,313114.0
2020-11-06 12:25:00,23.75,23.76,23.71,23.73,84772.0,23.75,23.76,23.71,23.73,84772.0
2020-11-06 12:30:00,23.73,23.77,23.73,23.76,120649.0,23.73,23.77,23.73,23.76,120649.0
2020-11-06 12:35:00,23.75,23.76,23.71,23.73,260354.0,23.75,23.76,23.71,23.73,260354.0
2020-11-06 12:40:00,23.74,23.77,23.73,23.77,114058.0,23.74,23.77,23.73,23.77,114058.0
2020-11-06 12:45:00,23.76,23.77,23.73,23.77,81076.0,23.76,23.77,23.73,23.77,81076.0
2020-11-06 12:50:00,23.77,23.79,23.76,23.77,110297.0,23.77,23.79,23.76,23.77,110297.0
2020-11-06 12:55:00,23.77,23.77,23.72,23.75,183138.0,23.77,23.77,23.72,23.75,183138.0
2020-11-06 13:00:00,23.75,23.77,23.73,23.77,39406.0,23.75,23.77,23.73,23.77,39406.0
2020-11-06 13:05:00,23.77,23.77,23.73,23.75,124112.0,23.77,23.77,23.73,23.75,124112.0
2020-11-06 13:10:00,23.76,23.78,23.74,23.75,186096.0,23.76,23.78,23.74,23.75,186096.0
2020-11-06 13:15:00,23.74,23.77,23.74,23.76,179006.0,23.74,23.77,23.74,23.76,179006.0
2020-11-06 13:20:00,23.76,23.79,23.75,23.78,405642.0,23.76,23.79,23.75,23.78,405642.0
2020-11-06 13:25:00,23.78,23.79,23.74,23.74,197034.0,23.78,23.79,23.74,23.74,197034.0
2020-11-06 13:30:00,23.74,23.76,23.73,23.74,121590.0,23.74,23.76,23.73,23.74,121590.0
2020-11-06 13:35:00,23.74,23.78,23.74,23.77,205721.0,23.74,23.78,23.74,23.77,205721.0
2020-11-06 13:40:00,23.77,23.78,23.75,23.77,86300.0,23.77,23.78,23.75,23.77,86300.0
2020-11-06 13:45:00,23.77,23.79,23.77,23.78,110815.0,23.77,23.79,23.77,23.78,110815.0
2020-11-06 13:50:00,23.78,23.79,23.77,23.79,73560.0,23.78,23.79,23.77,23.79,73560.0
2020-11-06 13:55:00,23.79,23.82,23.78,23.82,299341.0,23.79,23.82,23.78,23.82,299341.0
2020-11-06 14:00:00,23.82,23.83,23.79,23.8,334344.0,23.82,23.83,23.79,23.8,334344.0
2020-11-06 14:05:00,23.8,23.85,23.8,23.84,159590.0,23.8,23.85,23.8,23.84,159590.0
2020-11-06 14:10:00,23.85,23.88,23.84,23.87,232721.0,23.85,23.88,23.84,23.87,232721.0
2020-11-06 14:15:00,23.87,23.87,23.84,23.87,261294.0,23.87,23.87,23.84,23.87,261294.0
2020-11-06 14:20:00,23.87,23.87,23.83,23.84,144966.0,23.87,23.87,23.83,23.84,144966.0
2020-11-06 14:25:00,23.83,23.84,23.81,23.81,91794.0,23.83,23.84,23.81,23.81,91794.0
2020-11-06 14:30:00,23.81,23.83,23.81,23.81,106726.0,23.81,23.83,23.81,23.81,106726.0
2020-11-06 14:35:00,23.82,23.82,23.78,23.79,127709.0,23.82,23.82,23.78,23.79,127709.0
2020-11-06 14:40:00,23.78,23.79,23.77,23.77,137314.0,23.78,23.79,23.77,23.77,137314.0
2020-11-06 14:45:00,23.77,23.78,23.74,23.77,196229.0,23.77,23.78,23.74,23.77,196229.0
2020-11-06 14:50:00,23.78,23.8,23.77,23.79,103479.0,23.78,23.8,23.77,23.79,103479.0
2020-11-06 14:55:00,23.79,23.79,23.75,23.76,124854.0,23.79,23.79,23.75,23.76,124854.0
2020-11-06 15:00:00,23.76,23.77,23.73,23.73,209172.0,23.76,23.77,23.73,23.73,209172.0
2020-11-06 15:05:00,23.73,23.76,23.73,23.75,757777.0,23.73,23.76,23.73,23.75,757777.0
2020-11-06 15:10:00,23.75,23.79,23.74,23.79,189650.0,23.75,23.79,23.74,23.79,189650.0
2020-11-06 15:15:00,23.78,23.8,23.72,23.73,235682.0,23.78,23.8,23.72,23.73,235682.0
2020-11-06 15:20:00,23.73,23.75,23.72,23.74,202864.0,23.73,23.75,23.72,23.74,202864.0
2020-11-06 15:25:00,23.73,23.79,23.73,23.78,218396.0,23.73,23.79,23.73,23.78,218396.0
2020-11-06 15:30:00,23.78,23.81,23.77,23.8,211022.0,23.78,23.81,23.77,23.8,211022.0
2020-11-06 15:35:00,23.8,23.83,23.8,23.81,271204.0,23.8,23.83,23.8,23.81,271204.0
2020-11-06 15:40:00,23.81,23.82,23.79,23.81,179370.0,23.81,23.82,23.79,23.81,179370.0
2020-11-06 15:45:00,23.81,23.82,23.77,23.79,377655.0,23.81,23.82,23.77,23.79,377655.0
2020-11-06 15:50:00,23.8,23.81,23.78,23.79,390897.0,23.8,23.81,23.78,23.79,390897.0
2020-11-06 15:55:00,23.79,23.81,23.78,23.81,960308.0,23.79,23.81,23.78,23.81,960308.0
2020-11-09 09:30:00,22.78,22.79,22.6,22.62,2443462.0,22.78,22.79,22.6,22.62,2443462.0
2020-11-09 09:35:00,22.63,22.67,22.59,22.63,1197363.0,22.63,22.67,22.59,22.63,1197363.0
2020-11-09 09:40:00,22.64,22.65,22.45,22.57,1431134.0,22.64,22.65,22.45,22.57,1431134.0
2020-11-09 09:45:00,22.56,22.57,22.43,22.53,1389003.0,22.56,22.57,22.43,22.53,1389003.0
2020-11-09 09:50:00,22.53,22.54,22.41,22.43,961513.0,22.53,22.54,22.41,22.43,961513.0
2020-11-09 09:55:00,22.43,22.44,22.19,22.35,2823128.0,22.43,22.44,22.19,22.35,2823128.0
2020-11-09 10:00:00,22.35,22.46,22.25,22.45,1780195.0,22.35,22.46,22.25,22.45,1780195.0
2020-11-09 10:05:00,22.44,22.48,22.41,22.46,1887333.0,22.44,22.48,22.41,22.46,1887333.0
2020-11-09 10:10:00,22.46,22.49,22.42,22.47,946999.0,22.46,22.49,22.42,22.47,946999.0
2020-11-09 10:15:00,22.48,22.5,22.45,22.48,875214.0,22.48,22.5,22.45,22.48,875214.0
2020-11-09 10:20:00,22.48,22.5,22.42,22.44,968108.0,22.48,22.5,22.42,22.44,968108.0
2020-11-09 10:25:00,22.44,22.45,22.39,22.39,577699.0,22.44,22.45,22.39,22.39,577699.0
2020-11-09 10:30:00,22.39,22.45,22.38,22.44,494436.0,22.39,22.45,22.38,22.44,494436.0
2020-11-09 10:35:00,22.44,22.45,22.34,22.39,846681.0,22.44,22.45,22.34,22.39,846681.0
2020-11-09 10:40:00,22.4,22.4,22.29,22.3,979124.0,22.4,22.4,22.29,22.3,979124.0
2020-11-09 10:45:00,22.3,22.31,22.24,22.28,1568604.0,22.3,22.31,22.24,22.28,1568604.0
2020-11-09 10:50:00,22.28,22.32,22.25,22.27,611524.0,22.28,22.32,22.25,22.27,611524.0
2020-11-09 10:55:00,22.27,22.39,22.22,22.36,1630076.0,22.27,22.39,22.22,22.36,1630076.0
2020-11-09 11:00:00,22.36,22.37,22.21,22.24,1285728.0,22.36,22.37,22.21,22.24,1285728.0
2020-11-09 11:05:00,22.25,22.29,22.16,22.25,2438095.0,22.25,22.29,22.16,22.25,2438095.0
2020-11-09 11:10:00,22.26,22.31,22.19,22.23,1060498.0,22.26,22.31,22.19,22.23,1060498.0
2020-11-09 11:15:00,22.22,22.23,22.15,22.2,1041071.0,22.22,22.23,22.15,22.2,1041071.0
2020-11-09 11:20:00,22.2,22.24,22.18,22.21,695073.0,22.2,22.24,22.18,22.21,695073.0
2020-11-09 11:25:00,22.21,22.21,22.01,22.16,2622468.0,22.21,22.21,22.01,22.16,2622468.0
2020-11-09 11:30:00,22.15,22.16,22.06,22.1,771265.0,22.15,22.16,22.06,22.1,771265.0
2020-11-09 11:35:00,22.11,22.13,22.04,22.07,813145.0,22.11,22.13,22.04,22.07,813145.0
2020-11-09 11:40:00,22.07,22.09,22.0,22.04,861274.0,22.07,22.09,22.0,22.04,861274.0
2020-11-09 11:45:00,22.03,22.06,21.93,21.96,1238227.0,22.03,22.06,21.93,21.96,1238227.0
2020-11-09 11:50:00,21.96,22.0,21.92,21.97,509987.0,21.96,22.0,21.92,21.97,509987.0
2020-11-09 11:55:00,21.98,22.09,21.96,22.07,634588.0,21.98,22.09,21.96,22.07,634588.0
2020-11-09 12:00:00,22.07,22.12,22.06,22.1,734750.0,22.07,22.12,22.06,22.1,734750.0
2020-11-09 12:05:00,22.1,22.18,22.08,22.16,592285.0,22.1,22.18,22.08,22.16,592285.0
2020-11-09 12:10:00,22.16,22.17,22.12,22.16,759140.0,22.16,22.17,22.12,22.16,759140.0
2020-11-09 12:15:00,22.16,22.24,22.15,22.21,850877.0,22.16,22.24,22.15,22.21,850877.0
2020-11-09 12:20:00,22.21,22.24,22.18,22.21,536031.0,22.21,22.24,22.18,22.21,536031.0
2020-11-09 12:25:00,22.21,22.23,22.17,22.17,878372.0,22.21,22.23,22.17,22.17,878372.0
2020-11-09 12:30:00,22.18,22.19,22.1,22.16,1120445.0,22.18,22.19,22.1,22.16,1120445.0
2020-11-09 12:35:00,22.16,22.18,22.11,22.17,379180.0,22.16,22.18,22.11,22.17,379180.0
2020-11-09 12:40:00,22.17,22.18,22.13,22.14,249309.0,22.17,22.18,22.13,22.14,249309.0
2020-11-09 12:45:00,22.14,22.15,22.07,22.09,251354.0,22.14,22.15,22.07,22.09,251354.0
2020-11-09 12:50:00,22.09,22.12,22.06,22.11,298028.0,22.09,22.12,22.06,22.11,298028.0
2020-11-09 12:55:00,22.11,22.14,22.09,22.14,297948.0,22.11,22.14,22.09,22.14,297948.0
2020-11-09 13:00:00,22.13,22.15,22.1,22.11,376918.0,22.13,22.15,22.1,22.11,376918.0
2020-11-09 13:05:00,22.11,22.11,22.06,22.09,327916.0,22.11,22.11,22.06,22.09,327916.0
2020-11-09 13:10:00,22.09,22.09,21.95,22.01,998573.0,22.09,22.09,21.95,22.01,998573.0
2020-11-09 13:15:00,22.02,22.04,21.98,22.03,340179.0,22.02,22.04,21.98,22.03,340179.0
2020-11-09 13:20:00,22.04,22.05,21.96,22.02,1359784.0,22.04,22.05,21.96,22.02,1359784.0
2020-11-09 13:25:00,22.01,22.03,21.99,22.02,451036.0,22.01,22.03,21.99,22.02,451036.0
2020-11-09 13:30:00,22.02,22.06,22.01,22.05,248271.0,22.02,22.06,22.01,22.05,248271.0
2020-11-09 13:35:00,22.04,22.06,22.03,22.05,173285.0,22.04,22.06,22.03,22.05,173285.0
2020-11-09 13:40:00,22.05,22.11,22.04,22.09,227616.0,22.05,22.11,22.04,22.09,227616.0
2020-11-09 13:45:00,22.09,22.12,22.08,22.1,217274.0,22.09,22.12,22.08,22.1,217274.0
2020-11-09 13:50:00,22.1,22.15,22.1,22.15,342216.0,22.1,22.15,22.1,22.15,342216.0
2020-11-09 13:55:00,22.15,22.2,22.13,22.17,400869.0,22.15,22.2,22.13,22.17,400869.0
2020-11-09 14:00:00,22.16,22.26,22.14,22.25,765106.0,22.16,22.26,22.14,22.25,765106.0
2020-11-09 14:05:00,22.24,22.37,22.24,22.36,1773570.0,22.24,22.37,22.24,22.36,1773570.0
2020-11-09 14:10:00,22.36,22.37,22.3,22.32,485026.0,22.36,22.37,22.3,22.32,485026.0
2020-11-09 14:15:00,22.32,22.33,22.27,22.29,511475.0,22.32,22.33,22.27,22.29,511475.0
2020-11-09 14:20:00,22.28,22.3,22.26,22.27,261876.0,22.28,22.3,22.26,22.27,261876.0
2020-11-09 14:25:00,22.26,22.3,22.26,22.29,319486.0,22.26,22.3,22.26,22.29,319486.0
2020-11-09 14:30:00,22.29,22.31,22.25,22.3,295773.0,22.29,22.31,22.25,22.3,295773.0
2020-11-09 14:35:00,22.3,22.43,22.29,22.43,765205.0,22.3,22.43,22.29,22.43,765205.0
2020-11-09 14:40:00,22.42,22.46,22.39,22.46,717031.0,22.42,22.46,22.39,22.46,717031.0
2020-11-09 14:45:00,22.45,22.47,22.43,22.45,798046.0,22.45,22.47,22.43,22.45,798046.0
2020-11-09 14:50:00,22.45,22.49,22.44,22.49,331097.0,22.45,22.49,22.44,22.49,331097.0
2020-11-09 14:55:00,22.48,22.51,22.47,22.49,295744.0,22.48,22.51,22.47,22.49,295744.0
2020-11-09 15:00:00,22.5,22.58,22.48,22.56,339834.0,22.5,22.58,22.48,22.56,339834.0
2020-11-09 15:05:00,22.56,22.66,22.56,22.61,445621.0,22.56,22.66,22.56,22.61,445621.0
2020-11-09 15:10:00,22.61,22.62,22.49,22.49,587806.0,22.61,22.62,22.49,22.49,587806.0
2020-11-09 15:15:00,22.5,22.59,22.49,22.56,436263.0,22.5,22.59,22.49,22.56,436263.0
2020-11-09 15:20:00,22.57,22.59,22.54,22.57,506260.0,22.57,22.59,22.54,22.57,506260.0
2020-11-09 15:25:00,22.57,22.58,22.53,22.57,312806.0,22.57,22.58,22.53,22.57,312806.0
2020-11-09 15:30:00,22.57,22.62,22.57,22.58,761208.0,22.57,22.62,22.57,22.58,761208.0
2020-11-09 15:35:00,22.58,22.62,22.57,22.61,353608.0,22.58,22.62,22.57,22.61,353608.0
2020-11-09 15:40:00,22.61,22.62,22.51,22.53,567661.0,22.61,22.62,22.51,22.53,567661.0
2020-11-09 15:45:00,22.54,22.54,22.49,22.5,375946.0,22.54,22.54,22.49,22.5,375946.0
2020-11-09 15:50:00,22.5,22.52,22.45,22.51,676712.0,22.5,22.52,22.45,22.51,676712.0
2020-11-09 15:55:00,22.51,22.51,22.45,22.49,1078371.0,22.51,22.51,22.45,22.49,1078371.0
2020-11-10 09:30:00,22.62,22.67,22.61,22.62,1269966.0,22.62,22.67,22.61,22.62,1269966.0
2020-11-10 09:35:00,22.62,22.66,22.56,22.63,632904.0,22.62,22.66,22.56,22.63,632904.0
2020-11-10 09:40:00,22.63,22.64,22.55,22.56,686517.0,22.63,22.64,22.55,22.56,686517.0
2020-11-10 09:45:00,22.55,22.61,22.54,22.59,435067.0,22.55,22.61,22.54,22.59,435067.0
2020-11-10 09:50:00,22.59,22.64,22.58,22.62,406527.0,22.59,22.64,22.58,22.62,406527.0
2020-11-10 09:55:00,22.62,22.65,22.59,22.64,463707.0,22.62,22.65,22.59,22.64,463707.0
2020-11-10 10:00:00,22.64,22.71,22.6,22.71,665954.0,22.64,22.71,22.6,22.71,665954.0
2020-11-10 10:05:00,22.71,22.72,22.65,22.66,563568.0,22.71,22.72,22.65,22.66,563568.0
2020-11-10 10:10:00,22.66,22.7,22.65,22.68,272168.0,22.66,22.7,22.65,22.68,272168.0
2020-11-10 10:15:00,22.68,22.69,22.65,22.67,271722.0,22.68,22.69,22.65,22.67,271722.0
2020-11-10 10:20:00,22.68,22.69,22.6,22.6,596857.0,22.68,22.69,22.6,22.6,596857.0
2020-11-10 10:25:00,22.6,22.62,22.59,22.61,314546.0,22.6,22.62,22.59,22.61,314546.0
2020-11-10 10:30:00,22.61,22.61,22.57,22.6,359910.0,22.61,22.61,22.57,22.6,359910.0
2020-11-10 10:35:00,22.59,22.6,22.53,22.55,383124.0,22.59,22.6,22.53,22.55,383124.0
2020-11-10 10:40:00,22.55,22.55,22.47,22.5,324754.0,22.55,22.55,22.47,22.5,324754.0
2020-11-10 10:45:00,22.5,22.57,22.5,22.57,279588.0,22.5,22.57,22.5,22.57,279588.0
2020-11-10 10:50:00,22.57,22.59,22.54,22.56,327637.0,22.57,22.59,22.54,22.56,327637.0
2020-11-10 10:55:00,22.55,22.63,22.55,22.62,299032.0,22.55,22.63,22.55,22.62,299032.0
2020-11-10 11:00:00,22.62,22.67,22.61,22.66,306273.0,22.62,22.67,22.61,22.66,306273.0
2020-11-10 11:05:00,22.66,22.72,22.66,22.71,293756.0,22.66,22.72,22.66,22.71,293756.0
2020-11-10 11:10:00,22.71,22.73,22.69,22.7,345196.0,22.71,22.73,22.69,22.7,345196.0
2020-11-10 11:15:00,22.71,22.73,22.69,22.7,353959.0,22.71,22.73,22.69,22.7,353959.0
2020-11-10 11:20:00,22.7,22.71,22.66,22.67,144244.0,22.7,22.71,22.66,22.67,144244.0
2020-11-10 11:25:00,22.68,22.74,22.66,22.72,377954.0,22.68,22.74,22.66,22.72,377954.0
2020-11-10 11:30:00,22.72,22.72,22.67,22.68,111826.0,22.72,22.72,22.67,22.68,111826.0
2020-11-10 11:35:00,22.67,22.68,22.65,22.66,157289.0,22.67,22.68,22.65,22.66,157289.0
2020-11-10 11:40:00,22.66,22.69,22.65,22.68,184739.0,22.66,22.69,22.65,22.68,184739.0
2020-11-10 11:45:00,22.67,22.69,22.64,22.66,118923.0,22.67,22.69,22.64,22.66,118923.0
2020-11-10 11:50:00,22.66,22.67,22.63,22.64,214050.0,22.66,22.67,22.63,22.64,214050.0
2020-11-10 11:55:00,22.64,22.68,22.63,22.65,225678.0,22.64,22.68,22.63,22.65,225678.0
2020-11-10 12:00:00,22.65,22.73,22.65,22.72,106961.0,22.65,22.73,22.65,22.72,106961.0
2020-11-10 12:05:00,22.72,22.74,22.71,22.73,116059.0,22.72,22.74,22.71,22.73,116059.0
2020-11-10 12:10:00,22.73,22.76,22.72,22.74,247977.0,22.73,22.76,22.72,22.74,247977.0
2020-11-10 12:15:00,22.75,22.75,22.7,22.72,166616.0,22.75,22.75,22.7,22.72,166616.0
2020-11-10 12:20:00,22.72,22.72,22.69,22.7,79395.0,22.72,22.72,22.69,22.7,79395.0
2020-11-10 12:25:00,22.7,22.71,22.68,22.71,123400.0,22.7,22.71,22.68,22.71,123400.0
2020-11-10 12:30:00,22.71,22.72,22.68,22.71,63467.0,22.71,22.72,22.68,22.71,63467.0
2020-11-10 12:35:00,22.7,22.76,22.68,22.75,583348.0,22.7,22.76,22.68,22.75,583348.0
2020-11-10 12:40:00,22.75,22.76,22.73,22.75,143403.0,22.75,22.76,22.73,22.75,143403.0
2020-11-10 12:45:00,22.75,22.78,22.74,22.77,147626.0,22.75,22.78,22.74,22.77,147626.0
2020-11-10 12:50:00,22.77,22.78,22.74,22.76,149680.0,22.77,22.78,22.74,22.76,149680.0
2020-11-10 12:55:00,22.76,22.78,22.72,22.73,154388.0,22.76,22.78,22.72,22.73,154388.0
2020-11-10 13:00:00,22.73,22.75,22.72,22.73,148879.0,22.73,22.75,22.72,22.73,148879.0
2020-11-10 13:05:00,22.73,22.73,22.71,22.72,221630.0,22.73,22.73,22.71,22.72,221630.0
2020-11-10 13:10:00,22.71,22.72,22.67,22.68,170255.0,22.71,22.72,22.67,22.68,170255.0
2020-11-10 13:15:00,22.68,22.73,22.68,22.7,291642.0,22.68,22.73,22.68,22.7,291642.0
2020-11-10 13:20:00,22.7,22.7,22.66,22.66,413500.0,22.7,22.7,22.66,22.66,413500.0
2020-11-10 13:25:00,22.66,22.67,22.63,22.64,400554.0,22.66,22.67,22.63,22.64,400554.0
2020-11-10 13:30:00,22.63,22.64,22.55,22.57,322716.0,22.63,22.64,22.55,22.57,322716.0
2020-11-10 13:35:00,22.57,22.61,22.56,22.6,129186.0,22.57,22.61,22.56,22.6,129186.0
2020-11-10 13:40:00,22.6,22.62,22.59,22.62,96878.0,22.6,22.62,22.59,22.62,96878.0
2020-11-10 13:45:00,22.62,22.63,22.58,22.6,161860.0,22.62,22.63,22.58,22.6,161860.0
2020-11-10 13:50:00,22.6,22.64,22.6,22.63,87937.0,22.6,22.64,22.6,22.63,87937.0
2020-11-10 13:55:00,22.62,22.63,22.61,22.63,43653.0,22.62,22.63,22.61,22.63,43653.0
2020-11-10 14:00:00,22.63,22.64,22.61,22.63,118166.0,22.63,22.64,22.61,22.63,118166.0
2020-11-10 14:05:00,22.63,22.64,22.61,22.62,88432.0,22.63,22.64,22.61,22.62,88432.0
2020-11-10 14:10:00,22.63,22.63,22.58,22.62,278176.0,22.63,22.63,22.58,22.62,278176.0
2020-11-10 14:15:00,22.63,22.63,22.57,22.59,134958.0,22.63,22.63,22.57,22.59,134958.0
2020-11-10 14:20:00,22.59,22.6,22.55,22.57,186749.0,22.59,22.6,22.55,22.57,186749.0
2020-11-10 14:25:00,22.58,22.6,22.54,22.56,242339.0,22.58,22.6,22.54,22.56,242339.0
2020-11-10 14:30:00,22.55,22.6,22.55,22.59,93163.0,22.55,22.6,22.55,22.59,93163.0
2020-11-10 14:35:00,22.58,22.6,22.55,22.59,149684.0,22.58,22.6,22.55,22.59,149684.0
2020-11-10 14:40:00,22.59,22.6,22.55,22.56,271368.0,22.59,22.6,22.55,22.56,271368.0
2020-11-10 14:45:00,22.57,22.57,22.53,22.54,217808.0,22.57,22.57,22.53,22.54,217808.0
2020-11-10 14:50:00,22.54,22.56,22.53,22.53,231612.0,22.54,22.56,22.53,22.53,231612.0
2020-11-10 14:55:00,22.53,22.55,22.53,22.53,134495.0,22.53,22.55,22.53,22.53,134495.0
2020-11-10 15:00:00,22.53,22.54,22.49,22.5,746415.0,22.53,22.54,22.49,22.5,746415.0
2020-11-10 15:05:00,22.5,22.52,22.44,22.47,907589.0,22.5,22.52,22.44,22.47,907589.0
2020-11-10 15:10:00,22.47,22.49,22.44,22.45,294959.0,22.47,22.49,22.44,22.45,294959.0
2020-11-10 15:15:00,22.45,22.48,22.44,22.47,796868.0,22.45,22.48,22.44,22.47,796868.0
2020-11-10 15:20:00,22.48,22.5,22.46,22.46,495966.0,22.48,22.5,22.46,22.46,495966.0
2020-11-10 15:25:00,22.46,22.48,22.45,22.46,291487.0,22.46,22.48,22.45,22.46,291487.0
2020-11-10 15:30:00,22.46,22.47,22.44,22.45,302220.0,22.46,22.47,22.44,22.45,302220.0
2020-11-10 15:35:00,22.45,22.45,22.42,22.43,258644.0,22.45,22.45,22.42,22.43,258644.0
2020-11-10 15:40:00,22.44,22.49,22.43,22.48,222918.0,22.44,22.49,22.43,22.48,222918.0
2020-11-10 15:45:00,22.48,22.49,22.45,22.46,202049.0,22.48,22.49,22.45,22.46,202049.0
2020-11-10 15:50:00,22.46,22.47,22.41,22.42,527645.0,22.46,22.47,22.41,22.42,527645.0
2020-11-10 15:55:00,22.42,22.45,22.4,22.43,1043058.0,22.42,22.45,22.4,22.43,1043058.0
2020-11-11 09:30:00,22.23,22.41,22.2,22.41,874615.0,22.23,22.41,22.2,22.41,874615.0
2020-11-11 09:35:00,22.4,22.51,22.39,22.4,740748.0,22.4,22.51,22.39,22.4,740748.0
2020-11-11 09:40:00,22.41,22.48,22.38,22.48,300801.0,22.41,22.48,22.38,22.48,300801.0
2020-11-11 09:45:00,22.48,22.54,22.44,22.45,403121.0,22.48,22.54,22.44,22.45,403121.0
2020-11-11 09:50:00,22.45,22.46,22.37,22.41,271703.0,22.45,22.46,22.37,22.41,271703.0
2020-11-11 09:55:00,22.4,22.4,22.35,22.38,304858.0,22.4,22.4,22.35,22.38,304858.0
2020-11-11 10:00:00,22.39,22.44,22.32,22.36,382366.0,22.39,22.44,22.32,22.36,382366.0
2020-11-11 10:05:00,22.36,22.38,22.34,22.36,302522.0,22.36,22.38,22.34,22.36,302522.0
2020-11-11 10:10:00,22.36,22.41,22.35,22.4,288583.0,22.36,22.41,22.35,22.4,288583.0
2020-11-11 10:15:00,22.4,22.42,22.34,22.39,269557.0,22.4,22.42,22.34,22.39,269557.0
2020-11-11 10:20:00,22.39,22.44,22.38,22.43,325634.0,22.39,22.44,22.38,22.43,325634.0
2020-11-11 10:25:00,22.43,22.51,22.42,22.48,966695.0,22.43,22.51,22.42,22.48,966695.0
2020-11-11 10:30:00,22.49,22.5,22.45,22.46,263030.0,22.49,22.5,22.45,22.46,263030.0
2020-11-11 10:35:00,22.46,22.51,22.46,22.47,210123.0,22.46,22.51,22.46,22.47,210123.0
2020-11-11 10:40:00,22.48,22.5,22.44,22.45,403629.0,22.48,22.5,22.44,22.45,403629.0
2020-11-11 10:45:00,22.46,22.51,22.43,22.5,357897.0,22.46,22.51,22.43,22.5,357897.0
2020-11-11 10:50:00,22.5,22.53,22.47,22.48,493694.0,22.5,22.53,22.47,22.48,493694.0
2020-11-11 10:55:00,22.48,22.51,22.46,22.48,215788.0,22.48,22.51,22.46,22.48,215788.0
2020-11-11 11:00:00,22.48,22.56,22.47,22.55,181249.0,22.48,22.56,22.47,22.55,181249.0
2020-11-11 11:05:00,22.55,22.56,22.51,22.52,192797.0,22.55,22.56,22.51,22.52,192797.0
2020-11-11 11:10:00,22.52,22.55,22.52,22.52,64247.0,22.52,22.55,22.52,22.52,64247.0
2020-11-11 11:15:00,22.53,22.55,22.49,22.54,251289.0,22.53,22.55,22.49,22.54,251289.0
2020-11-11 11:20:00,22.53,22.54,22.5,22.52,72669.0,22.53,22.54,22.5,22.52,72669.0
2020-11-11 11:25:00,22.52,22.55,22.5,22.51,150677.0,22.52,22.55,22.5,22.51,150677.0
2020-11-11 11:30:00,22.51,22.52,22.49,22.5,85930.0,22.51,22.52,22.49,22.5,85930.0
2020-11-11 11:35:00,22.49,22.5,22.47,22.48,89960.0,22.49,22.5,22.47,22.48,89960.0
2020-11-11 11:40:00,22.47,22.49,22.44,22.46,455368.0,22.47,22.49,22.44,22.46,455368.0
2020-11-11 11:45:00,22.47,22.48,22.44,22.48,123555.0,22.47,22.48,22.44,22.48,123555.0
2020-11-11 11:50:00,22.47,22.5,22.46,22.5,87776.0,22.47,22.5,22.46,22.5,87776.0
2020-11-11 11:55:00,22.49,22.52,22.47,22.52,186779.0,22.49,22.52,22.47,22.52,186779.0
2020-11-11 12:00:00,22.52,22.52,22.48,22.48,123028.0,22.52,22.52,22.48,22.48,123028.0
2020-11-11 12:05:00,22.49,22.55,22.48,22.54,175706.0,22.49,22.55,22.48,22.54,175706.0
2020-11-11 12:10:00,22.54,22.55,22.51,22.53,91766.0,22.54,22.55,22.51,22.53,91766.0
2020-11-11 12:15:00,22.53,22.54,22.48,22.49,76400.0,22.53,22.54,22.48,22.49,76400.0
2020-11-11 12:20:00,22.49,22.5,22.47,22.5,147893.0,22.49,22.5,22.47,22.5,147893.0
2020-11-11 12:25:00,22.49,22.5,22.48,22.49,51165.0,22.49,22.5,22.48,22.49,51165.0
2020-11-11 12:30:00,22.5,22.52,22.49,22.51,73143.0,22.5,22.52,22.49,22.51,73143.0
2020-11-11 12:35:00,22.51,22.51,22.48,22.49,44903.0,22.51,22.51,22.48,22.49,44903.0
2020-11-11 12:40:00,22.5,22.51,22.48,22.5,58010.0,22.5,22.51,22.48,22.5,58010.0
2020-11-11 12:45:00,22.5,22.51,22.48,22.48,107434.0,22.5,22.51,22.48,22.48,107434.0
2020-11-11 12:50:00,22.48,22.5,22.48,22.5,84334.0,22.48,22.5,22.48,22.5,84334.0
2020-11-11 12:55:00,22.5,22.52,22.48,22.5,66737.0,22.5,22.52,22.48,22.5,66737.0
2020-11-11 13:00:00,22.5,22.54,22.49,22.54,155953.0,22.5,22.54,22.49,22.54,155953.0
2020-11-11 13:05:00,22.53,22.58,22.52,22.58,167490.0,22.53,22.58,22.52,22.58,167490.0
2020-11-11 13:10:00,22.57,22.58,22.52,22.53,143699.0,22.57,22.58,22.52,22.53,143699.0
2020-11-11 13:15:00,22.53,22.54,22.51,22.52,49928.0,22.53,22.54,22.51,22.52,49928.0
2020-11-11 13:20:00,22.52,22.54,22.51,22.51,57219.0,22.52,22.54,22.51,22.51,57219.0
2020-11-11 13:25:00,22.52,22.53,22.5,22.51,90186.0,22.52,22.53,22.5,22.51,90186.0
2020-11-11 13:30:00,22.52,22.54,22.51,22.53,521189.0,22.52,22.54,22.51,22.53,521189.0
2020-11-11 13:35:00,22.52,22.55,22.52,22.55,89210.0,22.52,22.55,22.52,22.55,89210.0
2020-11-11 13:40:00,22.54,22.57,22.54,22.56,51811.0,22.54,22.57,22.54,22.56,51811.0
2020-11-11 13:45:00,22.55,22.57,22.55,22.55,45652.0,22.55,22.57,22.55,22.55,45652.0
2020-11-11 13:50:00,22.55,22.56,22.52,22.55,84304.0,22.55,22.56,22.52,22.55,84304.0
2020-11-11 13:55:00,22.55,22.55,22.51,22.53,69664.0,22.55,22.55,22.51,22.53,69664.0
2020-11-11 14:00:00,22.52,22.57,22.52,22.56,88442.0,22.52,22.57,22.52,22.56,88442.0
2020-11-11 14:05:00,22.55,22.56,22.55,22.55,31430.0,22.55,22.56,22.55,22.55,31430.0
2020-11-11 14:10:00,22.55,22.56,22.54,22.55,68438.0,22.55,22.56,22.54,22.55,68438.0
2020-11-11 14:15:00,22.55,22.56,22.52,22.53,223675.0,22.55,22.56,22.52,22.53,223675.0
2020-11-11 14:20:00,22.53,22.55,22.52,22.53,43908.0,22.53,22.55,22.52,22.53,43908.0
2020-11-11 14:25:00,22.53,22.53,22.5,22.5,92240.0,22.53,22.53,22.5,22.5,92240.0
2020-11-11 14:30:00,22.5,22.54,22.49,22.53,98992.0,22.5,22.54,22.49,22.53,98992.0
2020-11-11 14:35:00,22.53,22.55,22.52,22.53,101682.0,22.53,22.55,22.52,22.53,101682.0
2020-11-11 14:40:00,22.53,22.53,22.5,22.52,53566.0,22.53,22.53,22.5,22.52,53566.0
2020-11-11 14:45:00,22.51,22.52,22.48,22.49,94342.0,22.51,22.52,22.48,22.49,94342.0
2020-11-11 14:50:00,22.48,22.5,22.47,22.49,222471.0,22.48,22.5,22.47,22.49,222471.0
2020-11-11 14:55:00,22.49,22.52,22.49,22.51,135549.0,22.49,22.52,22.49,22.51,135549.0
2020-11-11 15:00:00,22.5,22.53,22.5,22.52,170862.0,22.5,22.53,22.5,22.52,170862.0
2020-11-11 15:05:00,22.52,22.54,22.51,22.53,116793.0,22.52,22.54,22.51,22.53,116793.0
2020-11-11 15:10:00,22.54,22.57,22.53,22.56,111680.0,22.54,22.57,22.53,22.56,111680.0
2020-11-11 15:15:00,22.56,22.56,22.54,22.55,81112.0,22.56,22.56,22.54,22.55,81112.0
2020-11-11 15:20:00,22.55,22.55,22.5,22.51,111679.0,22.55,22.55,22.5,22.51,111679.0
2020-11-11 15:25:00,22.5,22.53,22.49,22.5,544398.0,22.5,22.53,22.49,22.5,544398.0
2020-11-11 15:30:00,22.5,22.52,22.49,22.51,162667.0,22.5,22.52,22.49,22.51,162667.0
2020-11-11 15:35:00,22.5,22.51,22.49,22.51,105798.0,22.5,22.51,22.49,22.51,105798.0
2020-11-11 15:40:00,22.51,22.53,22.5,22.53,139892.0,22.51,22.53,22.5,22.53,139892.0
2020-11-11 15:45:00,22.53,22.54,22.52,22.54,153790.0,22.53,22.54,22.52,22.54,153790.0
2020-11-11 15:50:00,22.55,22.56,22.52,22.54,331878.0,22.55,22.56,22.52,22.54,331878.0
2020-11-11 15:55:00,22.54,22.54,22.51,22.52,836975.0,22.54,22.54,22.51,22.52,836975.0
2020-11-12 09:30:00,22.54,22.58,22.5,22.56,379822.0,22.54,22.58,22.5,22.56,379822.0
2020-11-12 09:35:00,22.56,22.6,22.54,22.58,709825.0,22.56,22.6,22.54,22.58,709825.0
2020-11-12 09:40:00,22.59,22.6,22.54,22.55,455384.0,22.59,22.6,22.54,22.55,455384.0
2020-11-12 09:45:00,22.56,22.6,22.53,22.54,178641.0,22.56,22.6,22.53,22.54,178641.0
2020-11-12 09:50:00,22.54,22.6,22.54,22.59,178752.0,22.54,22.6,22.54,22.59,178752.0
2020-11-12 09:55:00,22.6,22.63,22.58,22.62,362370.0,22.6,22.63,22.58,22.62,362370.0
2020-11-12 10:00:00,22.61,22.62,22.57,22.58,315845.0,22.61,22.62,22.57,22.58,315845.0
2020-11-12 10:05:00,22.58,22.66,22.58,22.63,443810.0,22.58,22.66,22.58,22.63,443810.0
2020-11-12 10:10:00,22.63,22.65,22.61,22.62,248615.0,22.63,22.65,22.61,22.62,248615.0
2020-11-12 10:15:00,22.63,22.64,22.6,22.61,243670.0,22.63,22.64,22.6,22.61,243670.0
2020-11-12 10:20:00,22.62,22.66,22.61,22.63,215447.0,22.62,22.66,22.61,22.63,215447.0
2020-11-12 10:25:00,22.64,22.68,22.63,22.64,287077.0,22.64,22.68,22.63,22.64,287077.0
2020-11-12 10:30:00,22.64,22.7,22.63,22.66,548908.0,22.64,22.7,22.63,22.66,548908.0
2020-11-12 10:35:00,22.67,22.68,22.65,22.66,210732.0,22.67,22.68,22.65,22.66,210732.0
2020-11-12 10:40:00,22.66,22.66,22.63,22.64,144670.0,22.66,22.66,22.63,22.64,144670.0
2020-11-12 10:45:00,22.64,22.67,22.63,22.66,122770.0,22.64,22.67,22.63,22.66,122770.0
2020-11-12 10:50:00,22.66,22.67,22.63,22.63,112613.0,22.66,22.67,22.63,22.63,112613.0
2020-11-12 10:55:00,22.64,22.66,22.63,22.64,109935.0,22.64,22.66,22.63,22.64,109935.0
2020-11-12 11:00:00,22.64,22.67,22.64,22.66,199651.0,22.64,22.67,22.64,22.66,199651.0
2020-11-12 11:05:00,22.66,22.69,22.66,22.67,222987.0,22.66,22.69,22.66,22.67,222987.0
2020-11-12 11:10:00,22.68,22.68,22.64,22.66,112849.0,22.68,22.68,22.64,22.66,112849.0
2020-11-12 11:15:00,22.65,22.67,22.63,22.67,124315.0,22.65,22.67,22.63,22.67,124315.0
2020-11-12 11:20:00,22.67,22.67,22.64,22.66,87960.0,22.67,22.67,22.64,22.66,87960.0
2020-11-12 11:25:00,22.65,22.7,22.64,22.69,120072.0,22.65,22.7,22.64,22.69,120072.0
2020-11-12 11:30:00,22.7,22.7,22.62,22.62,155494.0,22.7,22.7,22.62,22.62,155494.0
2020-11-12 11:35:00,22.63,22.64,22.6,22.61,126609.0,22.63,22.64,22.6,22.61,126609.0
2020-11-12 11:40:00,22.61,22.61,22.59,22.6,152646.0,22.61,22.61,22.59,22.6,152646.0
2020-11-12 11:45:00,22.59,22.63,22.59,22.62,83856.0,22.59,22.63,22.59,22.62,83856.0
2020-11-12 11:50:00,22.61,22.63,22.61,22.63,76553.0,22.61,22.63,22.61,22.63,76553.0
2020-11-12 11:55:00,22.62,22.63,22.6,22.62,37188.0,22.62,22.63,22.6,22.62,37188.0
2020-11-12 12:00:00,22.62,22.64,22.61,22.64,91809.0,22.62,22.64,22.61,22.64,91809.0
2020-11-12 12:05:00,22.63,22.65,22.63,22.65,29216.0,22.63,22.65,22.63,22.65,29216.0
2020-11-12 12:10:00,22.65,22.66,22.63,22.65,33811.0,22.65,22.66,22.63,22.65,33811.0
2020-11-12 12:15:00,22.64,22.66,22.63,22.65,89020.0,22.64,22.66,22.63,22.65,89020.0
2020-11-12 12:20:00,22.65,22.67,22.64,22.65,306565.0,22.65,22.67,22.64,22.65,306565.0
2020-11-12 12:25:00,22.66,22.66,22.64,22.64,41653.0,22.66,22.66,22.64,22.64,41653.0
2020-11-12 12:30:00,22.64,22.66,22.63,22.66,45497.0,22.64,22.66,22.63,22.66,45497.0
2020-11-12 12:35:00,22.65,22.68,22.65,22.66,61174.0,22.65,22.68,22.65,22.66,61174.0
2020-11-12 12:40:00,22.65,22.66,22.64,22.64,80515.0,22.65,22.66,22.64,22.64,80515.0
2020-11-12 12:45:00,22.64,22.65,22.58,22.58,291769.0,22.64,22.65,22.58,22.58,291769.0
2020-11-12 12:50:00,22.59,22.6,22.57,22.59,129932.0,22.59,22.6,22.57,22.59,129932.0
2020-11-12 12:55:00,22.6,22.6,22.57,22.58,91936.0,22.6,22.6,22.57,22.58,91936.0
2020-11-12 13:00:00,22.58,22.58,22.55,22.55,418621.0,22.58,22.58,22.55,22.55,418621.0
2020-11-12 13:05:00,22.55,22.56,22.52,22.53,156727.0,22.55,22.56,22.52,22.53,156727.0
2020-11-12 13:10:00,22.52,22.55,22.49,22.55,341054.0,22.52,22.55,22.49,22.55,341054.0
2020-11-12 13:15:00,22.55,22.55,22.5,22.53,237181.0,22.55,22.55,22.5,22.53,237181.0
2020-11-12 13:20:00,22.53,22.56,22.52,22.54,222136.0,22.53,22.56,22.52,22.54,222136.0
2020-11-12 13:25:00,22.54,22.57,22.53,22.55,301475.0,22.54,22.57,22.53,22.55,301475.0
2020-11-12 13:30:00,22.54,22.58,22.54,22.57,159782.0,22.54,22.58,22.54,22.57,159782.0
2020-11-12 13:35:00,22.57,22.61,22.57,22.6,117032.0,22.57,22.61,22.57,22.6,117032.0
2020-11-12 13:40:00,22.6,22.62,22.59,22.6,71261.0,22.6,22.62,22.59,22.6,71261.0
2020-11-12 13:45:00,22.6,22.6,22.58,22.59,39473.0,22.6,22.6,22.58,22.59,39473.0
2020-11-12 13:50:00,22.6,22.6,22.58,22.59,39060.0,22.6,22.6,22.58,22.59,39060.0
2020-11-12 13:55:00,22.59,22.61,22.58,22.6,36856.0,22.59,22.61,22.58,22.6,36856.0
2020-11-12 14:00:00,22.6,22.61,22.59,22.6,33350.0,22.6,22.61,22.59,22.6,33350.0
2020-11-12 14:05:00,22.6,22.61,22.56,22.57,72182.0,22.6,22.61,22.56,22.57,72182.0
2020-11-12 14:10:00,22.57,22.58,22.55,22.55,30252.0,22.57,22.58,22.55,22.55,30252.0
2020-11-12 14:15:00,22.55,22.55,22.53,22.54,58678.0,22.55,22.55,22.53,22.54,58678.0
2020-11-12 14:20:00,22.55,22.57,22.54,22.55,57306.0,22.55,22.57,22.54,22.55,57306.0
2020-11-12 14:25:00,22.55,22.57,22.55,22.56,30513.0,22.55,22.57,22.55,22.56,30513.0
2020-11-12 14:30:00,22.56,22.59,22.54,22.57,153067.0,22.56,22.59,22.54,22.57,153067.0
2020-11-12 14:35:00,22.57,22.58,22.57,22.58,23216.0,22.57,22.58,22.57,22.58,23216.0
2020-11-12 14:40:00,22.58,22.58,22.55,22.55,103490.0,22.58,22.58,22.55,22.55,103490.0
2020-11-12 14:45:00,22.55,22.56,22.54,22.55,78538.0,22.55,22.56,22.54,22.55,78538.0
2020-11-12 14:50:00,22.55,22.56,22.53,22.54,103940.0,22.55,22.56,22.53,22.54,103940.0
2020-11-12 14:55:00,22.54,22.57,22.53,22.55,83844.0,22.54,22.57,22.53,22.55,83844.0
2020-11-12 15:00:00,22.55,22.55,22.52,22.52,101801.0,22.55,22.55,22.52,22.52,101801.0
2020-11-12 15:05:00,22.52,22.53,22.5,22.52,119691.0,22.52,22.53,22.5,22.52,119691.0
2020-11-12 15:10:00,22.51,22.54,22.51,22.53,96313.0,22.51,22.54,22.51,22.53,96313.0
2020-11-12 15:15:00,22.53,22.56,22.53,22.55,181088.0,22.53,22.56,22.53,22.55,181088.0
2020-11-12 15:20:00,22.54,22.56,22.53,22.55,467151.0,22.54,22.56,22.53,22.55,467151.0
2020-11-12 15:25:00,22.55,22.55,22.53,22.54,41057.0,22.55,22.55,22.53,22.54,41057.0
2020-11-12 15:30:00,22.54,22.54,22.5,22.5,166341.0,22.54,22.54,22.5,22.5,166341.0
2020-11-12 15:35:00,22.51,22.53,22.5,22.53,188685.0,22.51,22.53,22.5,22.53,188685.0
2020-11-12 15:40:00,22.53,22.54,22.52,22.53,98188.0,22.53,22.54,22.52,22.53,98188.0
2020-11-12 15:45:00,22.53,22.53,22.5,22.51,148415.0,22.53,22.53,22.5,22.51,148415.0
2020-11-12 15:50:00,22.51,22.54,22.51,22.54,342959.0,22.51,22.54,22.51,22.54,342959.0
2020-11-12 15:55:00,22.54,22.56,22.53,22.56,339001.0,22.54,22.56,22.53,22.56,339001.0
2020-11-13 09:30:00,23.04,23.05,22.97,22.98,593953.0,23.04,23.05,22.97,22.98,593953.0
2020-11-13 09:35:00,22.99,23.02,22.95,23.01,312354.0,22.99,23.02,22.95,23.01,312354.0
2020-11-13 09:40:00,23.01,23.08,23.0,23.05,724211.0,23.01,23.08,23.0,23.05,724211.0
2020-11-13 09:45:00,23.06,23.09,23.03,23.03,258629.0,23.06,23.09,23.03,23.03,258629.0
2020-11-13 09:50:00,23.03,23.05,22.98,23.0,496581.0,23.03,23.05,22.98,23.0,496581.0
2020-11-13 09:55:00,23.0,23.01,22.96,22.98,340245.0,23.0,23.01,22.96,22.98,340245.0
2020-11-13 10:00:00,22.98,23.01,22.95,23.0,193113.0,22.98,23.01,22.95,23.0,193113.0
2020-11-13 10:05:00,22.99,23.04,22.99,23.02,275769.0,22.99,23.04,22.99,23.02,275769.0
2020-11-13 10:10:00,23.01,23.01,22.9,22.95,357756.0,23.01,23.01,22.9,22.95,357756.0
2020-11-13 10:15:00,22.95,22.97,22.93,22.94,165955.0,22.95,22.97,22.93,22.94,165955.0
2020-11-13 10:20:00,22.93,22.95,22.9,22.91,134034.0,22.93,22.95,22.9,22.91,134034.0
2020-11-13 10:25:00,22.91,22.96,22.9,22.93,179005.0,22.91,22.96,22.9,22.93,179005.0
2020-11-13 10:30:00,22.93,22.94,22.9,22.91,131504.0,22.93,22.94,22.9,22.91,131504.0
2020-11-13 10:35:00,22.91,22.94,22.89,22.9,306738.0,22.91,22.94,22.89,22.9,306738.0
2020-11-13 10:40:00,22.89,22.95,22.89,22.93,206389.0,22.89,22.95,22.89,22.93,206389.0
2020-11-13 10:45:00,22.93,22.99,22.93,22.98,112177.0,22.93,22.99,22.93,22.98,112177.0
2020-11-13 10:50:00,22.98,22.99,22.96,22.96,90981.0,22.98,22.99,22.96,22.96,90981.0
2020-11-13 10:55:00,22.96,22.97,22.92,22.95,96784.0,22.96,22.97,22.92,22.95,96784.0
2020-11-13 11:00:00,22.95,22.98,22.95,22.98,71941.0,22.95,22.98,22.95,22.98,71941.0
2020-11-13 11:05:00,22.99,23.03,22.97,23.0,496517.0,22.99,23.03,22.97,23.0,496517.0
2020-11-13 11:10:00,23.0,23.0,22.96,22.96,96827.0,23.0,23.0,22.96,22.96,96827.0
2020-11-13 11:15:00,22.97,22.99,22.96,22.96,286070.0,22.97,22.99,22.96,22.96,286070.0
2020-11-13 11:20:00,22.96,22.97,22.94,22.96,283740.0,22.96,22.97,22.94,22.96,283740.0
2020-11-13 11:25:00,22.95,22.97,22.93,22.93,220122.0,22.95,22.97,22.93,22.93,220122.0
2020-11-13 11:30:00,22.93,22.94,22.91,22.91,134903.0,22.93,22.94,22.91,22.91,134903.0
2020-11-13 11:35:00,22.91,22.93,22.91,22.93,344843.0,22.91,22.93,22.91,22.93,344843.0
2020-11-13 11:40:00,22.93,22.95,22.92,22.93,327449.0,22.93,22.95,22.92,22.93,327449.0
2020-11-13 11:45:00,22.94,22.94,22.91,22.93,67199.0,22.94,22.94,22.91,22.93,67199.0
2020-11-13 11:50:00,22.92,22.93,22.91,22.92,88063.0,22.92,22.93,22.91,22.92,88063.0
2020-11-13 11:55:00,22.91,22.94,22.91,22.93,55247.0,22.91,22.94,22.91,22.93,55247.0
2020-11-13 12:00:00,22.93,22.95,22.93,22.93,45181.0,22.93,22.95,22.93,22.93,45181.0
2020-11-13 12:05:00,22.94,22.96,22.93,22.96,52858.0,22.94,22.96,22.93,22.96,52858.0
2020-11-13 12:10:00,22.96,22.97,22.95,22.95,79203.0,22.96,22.97,22.95,22.95,79203.0
2020-11-13 12:15:00,22.95,22.96,22.94,22.95,48764.0,22.95,22.96,22.94,22.95,48764.0
2020-11-13 12:20:00,22.94,22.95,22.93,22.95,55615.0,22.94,22.95,22.93,22.95,55615.0
2020-11-13 12:25:00,22.95,22.96,22.94,22.95,89100.0,22.95,22.96,22.94,22.95,89100.0
2020-11-13 12:30:00,22.95,22.96,22.94,22.96,60596.0,22.95,22.96,22.94,22.96,60596.0
2020-11-13 12:35:00,22.96,22.97,22.94,22.96,204878.0,22.96,22.97,22.94,22.96,204878.0
2020-11-13 12:40:00,22.97,22.99,22.96,22.98,139040.0,22.97,22.99,22.96,22.98,139040.0
2020-11-13 12:45:00,22.98,22.98,22.92,22.94,184397.0,22.98,22.98,22.92,22.94,184397.0
2020-11-13 12:50:00,22.94,22.98,22.94,22.98,345796.0,22.94,22.98,22.94,22.98,345796.0
2020-11-13 12:55:00,22.97,22.99,22.97,22.99,54844.0,22.97,22.99,22.97,22.99,54844.0
2020-11-13 13:00:00,22.98,22.99,22.95,22.96,192374.0,22.98,22.99,22.95,22.96,192374.0
2020-11-13 13:05:00,22.96,22.96,22.94,22.95,46901.0,22.96,22.96,22.94,22.95,46901.0
2020-11-13 13:10:00,22.95,22.96,22.94,22.95,81628.0,22.95,22.96,22.94,22.95,81628.0
2020-11-13 13:15:00,22.95,22.98,22.94,22.98,38644.0,22.95,22.98,22.94,22.98,38644.0
2020-11-13 13:20:00,22.97,22.98,22.95,22.95,145045.0,22.97,22.98,22.95,22.95,145045.0
2020-11-13 13:25:00,22.96,22.97,22.93,22.95,36954.0,22.96,22.97,22.93,22.95,36954.0
2020-11-13 13:30:00,22.95,22.96,22.94,22.95,37426.0,22.95,22.96,22.94,22.95,37426.0
2020-11-13 13:35:00,22.95,22.95,22.91,22.92,82210.0,22.95,22.95,22.91,22.92,82210.0
2020-11-13 13:40:00,22.92,22.93,22.91,22.91,87852.0,22.92,22.93,22.91,22.91,87852.0
2020-11-13 13:45:00,22.92,22.94,22.89,22.89,110266.0,22.92,22.94,22.89,22.89,110266.0
2020-11-13 13:50:00,22.89,22.9,22.88,22.89,274805.0,22.89,22.9,22.88,22.89,274805.0
2020-11-13 13:55:00,22.9,22.91,22.88,22.91,63515.0,22.9,22.91,22.88,22.91,63515.0
2020-11-13 14:00:00,22.91,22.93,22.9,22.9,173318.0,22.91,22.93,22.9,22.9,173318.0
2020-11-13 14:05:00,22.91,22.93,22.9,22.92,47066.0,22.91,22.93,22.9,22.92,47066.0
2020-11-13 14:10:00,22.91,22.92,22.91,22.92,22158.0,22.91,22.92,22.91,22.92,22158.0
2020-11-13 14:15:00,22.92,22.92,22.9,22.92,69438.0,22.92,22.92,22.9,22.92,69438.0
2020-11-13 14:20:00,22.92,22.93,22.91,22.91,151751.0,22.92,22.93,22.91,22.91,151751.0
2020-11-13 14:25:00,22.91,22.92,22.89,22.91,270708.0,22.91,22.92,22.89,22.91,270708.0
2020-11-13 14:30:00,22.91,22.92,22.89,22.89,57631.0,22.91,22.92,22.89,22.89,57631.0
2020-11-13 14:35:00,22.89,22.91,22.89,22.9,52705.0,22.89,22.91,22.89,22.9,52705.0
2020-11-13 14:40:00,22.91,22.91,22.9,22.91,32460.0,22.91,22.91,22.9,22.91,32460.0
2020-11-13 14:45:00,22.91,22.92,22.9,22.91,46923.0,22.91,22.92,22.9,22.91,46923.0
2020-11-13 14:50:00,22.92,22.93,22.91,22.93,186395.0,22.92,22.93,22.91,22.93,186395.0
2020-11-13 14:55:00,22.93,22.94,22.9,22.94,235846.0,22.93,22.94,22.9,22.94,235846.0
2020-11-13 15:00:00,22.93,22.94,22.91,22.92,183820.0,22.93,22.94,22.91,22.92,183820.0
2020-11-13 15:05:00,22.92,22.93,22.91,22.93,48847.0,22.92,22.93,22.91,22.93,48847.0
2020-11-13 15:10:00,22.92,22.93,22.91,22.92,106712.0,22.92,22.93,22.91,22.92,106712.0
2020-11-13 15:15:00,22.92,22.92,22.9,22.91,71777.0,22.92,22.92,22.9,22.91,71777.0
2020-11-13 15:20:00,22.91,22.91,22.9,22.91,38051.0,22.91,22.91,22.9,22.91,38051.0
2020-11-13 15:25:00,22.91,22.92,22.9,22.92,144571.0,22.91,22.92,22.9,22.92,144571.0
2020-11-13 15:30:00,22.92,22.93,22.91,22.91,156165.0,22.92,22.93,22.91,22.91,156165.0
2020-11-13 15:35:00,22.91,22.92,22.9,22.91,77996.0,22.91,22.92,22.9,22.91,77996.0
2020-11-13 15:40:00,22.91,22.92,22.9,22.92,141940.0,22.91,22.92,22.9,22.92,141940.0
2020-11-13 15:45:00,22.92,22.92,22.9,22.92,247484.0,22.92,22.92,22.9,22.92,247484.0
2020-11-13 15:50:00,22.92,22.93,22.9,22.91,651936.0,22.92,22.93,22.9,22.91,651936.0
2020-11-13 15:55:00,22.91,22.93,22.9,22.91,645644.0,22.91,22.93,22.9,22.91,645644.0
2020-11-16 09:30:00,22.87,22.89,22.84,22.87,606831.0,22.87,22.89,22.84,22.87,606831.0
2020-11-16 09:35:00,22.87,22.97,22.87,22.93,748064.0,22.87,22.97,22.87,22.93,748064.0
2020-11-16 09:40:00,22.94,22.95,22.87,22.89,374034.0,22.94,22.95,22.87,22.89,374034.0
2020-11-16 09:45:00,22.89,22.9,22.84,22.88,304578.0,22.89,22.9,22.84,22.88,304578.0
2020-11-16 09:50:00,22.88,22.89,22.84,22.85,300385.0,22.88,22.89,22.84,22.85,300385.0
2020-11-16 09:55:00,22.85,22.87,22.83,22.86,226391.0,22.85,22.87,22.83,22.86,226391.0
2020-11-16 10:00:00,22.86,22.88,22.81,22.88,242575.0,22.86,22.88,22.81,22.88,242575.0
2020-11-16 10:05:00,22.88,22.93,22.87,22.92,140226.0,22.88,22.93,22.87,22.92,140226.0
2020-11-16 10:10:00,22.92,22.95,22.89,22.93,79847.0,22.92,22.95,22.89,22.93,79847.0
2020-11-16 10:15:00,22.93,22.95,22.88,22.9,299495.0,22.93,22.95,22.88,22.9,299495.0
2020-11-16 10:20:00,22.91,22.94,22.9,22.92,85284.0,22.91,22.94,22.9,22.92,85284.0
2020-11-16 10:25:00,22.92,22.94,22.89,22.89,61528.0,22.92,22.94,22.89,22.89,61528.0
2020-11-16 10:30:00,22.9,22.95,22.87,22.95,157906.0,22.9,22.95,22.87,22.95,157906.0
2020-11-16 10:35:00,22.95,22.96,22.92,22.92,135626.0,22.95,22.96,22.92,22.92,135626.0
2020-11-16 10:40:00,22.93,22.93,22.88,22.89,117616.0,22.93,22.93,22.88,22.89,117616.0
2020-11-16 10:45:00,22.89,22.91,22.87,22.88,178896.0,22.89,22.91,22.87,22.88,178896.0
2020-11-16 10:50:00,22.88,22.89,22.86,22.87,132677.0,22.88,22.89,22.86,22.87,132677.0
2020-11-16 10:55:00,22.87,22.88,22.84,22.87,628871.0,22.87,22.88,22.84,22.87,628871.0
2020-11-16 11:00:00,22.87,22.88,22.84,22.84,243455.0,22.87,22.88,22.84,22.84,243455.0
2020-11-16 11:05:00,22.85,22.86,22.83,22.86,241096.0,22.85,22.86,22.83,22.86,241096.0
2020-11-16 11:10:00,22.86,22.87,22.83,22.84,242219.0,22.86,22.87,22.83,22.84,242219.0
2020-11-16 11:15:00,22.85,22.86,22.83,22.86,209235.0,22.85,22.86,22.83,22.86,209235.0
2020-11-16 11:20:00,22.86,22.89,22.84,22.88,395439.0,22.86,22.89,22.84,22.88,395439.0
2020-11-16 11:25:00,22.89,22.9,22.87,22.88,241333.0,22.89,22.9,22.87,22.88,241333.0
2020-11-16 11:30:00,22.89,22.93,22.88,22.92,192959.0,22.89,22.93,22.88,22.92,192959.0
2020-11-16 11:35:00,22.92,23.01,22.91,22.99,536047.0,22.92,23.01,22.91,22.99,536047.0
2020-11-16 11:40:00,22.99,23.02,22.99,23.02,286744.0,22.99,23.02,22.99,23.02,286744.0
2020-11-16 11:45:00,23.02,23.06,23.02,23.04,251781.0,23.02,23.06,23.02,23.04,251781.0
2020-11-16 11:50:00,23.05,23.09,23.03,23.08,469821.0,23.05,23.09,23.03,23.08,469821.0
2020-11-16 11:55:00,23.09,23.1,23.05,23.06,321785.0,23.09,23.1,23.05,23.06,321785.0
2020-11-16 12:00:00,23.06,23.08,23.04,23.06,193833.0,23.06,23.08,23.04,23.06,193833.0
2020-11-16 12:05:00,23.06,23.07,23.01,23.01,155040.0,23.06,23.07,23.01,23.01,155040.0
2020-11-16 12:10:00,23.01,23.02,22.99,23.01,116334.0,23.01,23.02,22.99,23.01,116334.0
2020-11-16 12:15:00,23.01,23.03,23.0,23.02,142958.0,23.01,23.03,23.0,23.02,142958.0
2020-11-16 12:20:00,23.01,23.02,22.99,23.01,250883.0,23.01,23.02,22.99,23.01,250883.0
2020-11-16 12:25:00,23.0,23.02,22.98,23.0,148994.0,23.0,23.02,22.98,23.0,148994.0
2020-11-16 12:30:00,23.01,23.01,22.98,22.98,61751.0,23.01,23.01,22.98,22.98,61751.0
2020-11-16 12:35:00,22.98,23.01,22.98,23.01,67972.0,22.98,23.01,22.98,23.01,67972.0
2020-11-16 12:40:00,23.01,23.02,23.0,23.02,61078.0,23.01,23.02,23.0,23.02,61078.0
2020-11-16 12:45:00,23.02,23.02,22.98,23.01,198831.0,23.02,23.02,22.98,23.01,198831.0
2020-11-16 12:50:00,23.0,23.01,22.97,23.0,75208.0,23.0,23.01,22.97,23.0,75208.0
2020-11-16 12:55:00,23.0,23.01,22.98,23.01,70837.0,23.0,23.01,22.98,23.01,70837.0
2020-11-16 13:00:00,23.01,23.02,22.98,22.99,406348.0,23.01,23.02,22.98,22.99,406348.0
2020-11-16 13:05:00,23.0,23.02,22.97,23.0,215722.0,23.0,23.02,22.97,23.0,215722.0
2020-11-16 13:10:00,23.01,23.01,22.98,23.0,215318.0,23.01,23.01,22.98,23.0,215318.0
2020-11-16 13:15:00,23.0,23.02,23.0,23.0,112342.0,23.0,23.02,23.0,23.0,112342.0
2020-11-16 13:20:00,23.01,23.01,22.98,22.99,171018.0,23.01,23.01,22.98,22.99,171018.0
2020-11-16 13:25:00,23.0,23.0,22.97,22.99,121664.0,23.0,23.0,22.97,22.99,121664.0
2020-11-16 13:30:00,22.98,23.0,22.98,23.0,71572.0,22.98,23.0,22.98,23.0,71572.0
2020-11-16 13:35:00,23.0,23.0,22.96,22.96,138983.0,23.0,23.0,22.96,22.96,138983.0
2020-11-16 13:40:00,22.96,22.97,22.94,22.96,179502.0,22.96,22.97,22.94,22.96,179502.0
2020-11-16 13:45:00,22.96,22.97,22.95,22.96,214861.0,22.96,22.97,22.95,22.96,214861.0
2020-11-16 13:50:00,22.96,22.97,22.95,22.96,148740.0,22.96,22.97,22.95,22.96,148740.0
2020-11-16 13:55:00,22.96,22.98,22.95,22.96,409126.0,22.96,22.98,22.95,22.96,409126.0
2020-11-16 14:00:00,22.96,22.97,22.94,22.96,95156.0,22.96,22.97,22.94,22.96,95156.0
2020-11-16 14:05:00,22.95,22.98,22.94,22.98,119458.0,22.95,22.98,22.94,22.98,119458.0
2020-11-16 14:10:00,22.97,22.99,22.97,22.99,387799.0,22.97,22.99,22.97,22.99,387799.0
2020-11-16 14:15:00,22.98,22.99,22.98,22.99,78706.0,22.98,22.99,22.98,22.99,78706.0
2020-11-16 14:20:00,22.99,22.99,22.97,22.97,93278.0,22.99,22.99,22.97,22.97,93278.0
2020-11-16 14:25:00,22.98,22.99,22.96,22.98,149905.0,22.98,22.99,22.96,22.98,149905.0
2020-11-16 14:30:00,22.98,22.98,22.96,22.98,247748.0,22.98,22.98,22.96,22.98,247748.0
2020-11-16 14:35:00,22.97,22.98,22.96,22.97,242795.0,22.97,22.98,22.96,22.97,242795.0
2020-11-16 14:40:00,22.97,22.98,22.95,22.96,84343.0,22.97,22.98,22.95,22.96,84343.0
2020-11-16 14:45:00,22.96,22.97,22.94,22.95,176354.0,22.96,22.97,22.94,22.95,176354.0
2020-11-16 14:50:00,22.95,22.96,22.94,22.95,134868.0,22.95,22.96,22.94,22.95,134868.0
2020-11-16 14:55:00,22.95,22.96,22.93,22.94,75535.0,22.95,22.96,22.93,22.94,75535.0
2020-11-16 15:00:00,22.94,22.96,22.93,22.95,45394.0,22.94,22.96,22.93,22.95,45394.0
2020-11-16 15:05:00,22.95,22.97,22.94,22.96,72815.0,22.95,22.97,22.94,22.96,72815.0
2020-11-16 15:10:00,22.96,22.97,22.93,22.94,94485.0,22.96,22.97,22.93,22.94,94485.0
2020-11-16 15:15:00,22.94,22.96,22.93,22.95,135610.0,22.94,22.96,22.93,22.95,135610.0
2020-11-16 15:20:00,22.95,22.96,22.94,22.96,111454.0,22.95,22.96,22.94,22.96,111454.0
2020-11-16 15:25:00,22.96,22.97,22.95,22.96,68230.0,22.96,22.97,22.95,22.96,68230.0
2020-11-16 15:30:00,22.96,22.98,22.96,22.97,136883.0,22.96,22.98,22.96,22.97,136883.0
2020-11-16 15:35:00,22.96,22.97,22.96,22.96,222391.0,22.96,22.97,22.96,22.96,222391.0
2020-11-16 15:40:00,22.96,22.99,22.96,22.98,220902.0,22.96,22.99,22.96,22.98,220902.0
2020-11-16 15:45:00,22.98,23.0,22.97,22.98,377191.0,22.98,23.0,22.97,22.98,377191.0
2020-11-16 15:50:00,22.99,23.01,22.98,22.99,253507.0,22.99,23.01,22.98,22.99,253507.0
2020-11-16 15:55:00,22.99,23.03,22.98,23.02,1099217.0,22.99,23.03,22.98,23.02,1099217.0
2020-11-17 09:30:00,22.85,22.89,22.82,22.83,326675.0,22.85,22.89,22.82,22.83,326675.0
2020-11-17 09:35:00,22.84,22.84,22.76,22.79,443149.0,22.84,22.84,22.76,22.79,443149.0
2020-11-17 09:40:00,22.78,22.84,22.75,22.81,310721.0,22.78,22.84,22.75,22.81,310721.0
2020-11-17 09:45:00,22.8,22.87,22.77,22.86,246312.0,22.8,22.87,22.77,22.86,246312.0
2020-11-17 09:50:00,22.86,22.88,22.82,22.84,228239.0,22.86,22.88,22.82,22.84,228239.0
2020-11-17 09:55:00,22.83,22.85,22.8,22.84,136603.0,22.83,22.85,22.8,22.84,136603.0
2020-11-17 10:00:00,22.85,22.87,22.83,22.84,315407.0,22.85,22.87,22.83,22.84,315407.0
2020-11-17 10:05:00,22.84,22.87,22.8,22.83,192235.0,22.84,22.87,22.8,22.83,192235.0
2020-11-17 10:10:00,22.82,22.85,22.81,22.84,313237.0,22.82,22.85,22.81,22.84,313237.0
2020-11-17 10:15:00,22.83,22.85,22.82,22.84,181618.0,22.83,22.85,22.82,22.84,181618.0
2020-11-17 10:20:00,22.83,22.86,22.81,22.85,154430.0,22.83,22.86,22.81,22.85,154430.0
2020-11-17 10:25:00,22.85,22.86,22.8,22.8,152668.0,22.85,22.86,22.8,22.8,152668.0
2020-11-17 10:30:00,22.8,22.81,22.73,22.75,317944.0,22.8,22.81,22.73,22.75,317944.0
2020-11-17 10:35:00,22.75,22.79,22.74,22.76,191238.0,22.75,22.79,22.74,22.76,191238.0
2020-11-17 10:40:00,22.76,22.81,22.75,22.8,395974.0,22.76,22.81,22.75,22.8,395974.0
2020-11-17 10:45:00,22.79,22.83,22.78,22.82,243918.0,22.79,22.83,22.78,22.82,243918.0
2020-11-17 10:50:00,22.81,22.84,22.81,22.84,89622.0,22.81,22.84,22.81,22.84,89622.0
2020-11-17 10:55:00,22.84,22.86,22.82,22.84,162596.0,22.84,22.86,22.82,22.84,162596.0
2020-11-17 11:00:00,22.84,22.85,22.82,22.84,177958.0,22.84,22.85,22.82,22.84,177958.0
2020-11-17 11:05:00,22.84,22.86,22.82,22.83,189306.0,22.84,22.86,22.82,22.83,189306.0
2020-11-17 11:10:00,22.83,22.84,22.81,22.83,102896.0,22.83,22.84,22.81,22.83,102896.0
2020-11-17 11:15:00,22.84,22.84,22.8,22.81,143322.0,22.84,22.84,22.8,22.81,143322.0
2020-11-17 11:20:00,22.82,22.83,22.79,22.82,73086.0,22.82,22.83,22.79,22.82,73086.0
2020-11-17 11:25:00,22.81,22.84,22.8,22.82,59781.0,22.81,22.84,22.8,22.82,59781.0
2020-11-17 11:30:00,22.82,22.87,22.81,22.86,123468.0,22.82,22.87,22.81,22.86,123468.0
2020-11-17 11:35:00,22.85,22.87,22.84,22.86,110464.0,22.85,22.87,22.84,22.86,110464.0
2020-11-17 11:40:00,22.85,22.86,22.84,22.84,79302.0,22.85,22.86,22.84,22.84,79302.0
2020-11-17 11:45:00,22.84,22.85,22.82,22.83,92456.0,22.84,22.85,22.82,22.83,92456.0
2020-11-17 11:50:00,22.83,22.83,22.82,22.83,54349.0,22.83,22.83,22.82,22.83,54349.0
2020-11-17 11:55:00,22.83,22.83,22.8,22.8,76268.0,22.83,22.83,22.8,22.8,76268.0
2020-11-17 12:00:00,22.8,22.82,22.79,22.81,86911.0,22.8,22.82,22.79,22.81,86911.0
2020-11-17 12:05:00,22.81,22.81,22.79,22.81,184181.0,22.81,22.81,22.79,22.81,184181.0
2020-11-17 12:10:00,22.8,22.82,22.77,22.82,217178.0,22.8,22.82,22.77,22.82,217178.0
2020-11-17 12:15:00,22.81,22.82,22.8,22.81,71707.0,22.81,22.82,22.8,22.81,71707.0
2020-11-17 12:20:00,22.82,22.83,22.81,22.83,55431.0,22.82,22.83,22.81,22.83,55431.0
2020-11-17 12:25:00,22.82,22.84,22.82,22.84,52158.0,22.82,22.84,22.82,22.84,52158.0
2020-11-17 12:30:00,22.83,22.86,22.82,22.85,127350.0,22.83,22.86,22.82,22.85,127350.0
2020-11-17 12:35:00,22.86,22.87,22.85,22.85,182165.0,22.86,22.87,22.85,22.85,182165.0
2020-11-17 12:40:00,22.86,22.86,22.84,22.85,220061.0,22.86,22.86,22.84,22.85,220061.0
2020-11-17 12:45:00,22.85,22.85,22.83,22.85,49293.0,22.85,22.85,22.83,22.85,49293.0
2020-11-17 12:50:00,22.84,22.87,22.84,22.87,129142.0,22.84,22.87,22.84,22.87,129142.0
2020-11-17 12:55:00,22.87,22.87,22.85,22.85,119000.0,22.87,22.87,22.85,22.85,119000.0
2020-11-17 13:00:00,22.86,22.87,22.85,22.86,53385.0,22.86,22.87,22.85,22.86,53385.0
2020-11-17 13:05:00,22.87,22.88,22.86,22.86,83525.0,22.87,22.88,22.86,22.86,83525.0
2020-11-17 13:10:00,22.86,22.88,22.85,22.88,116455.0,22.86,22.88,22.85,22.88,116455.0
2020-11-17 13:15:00,22.87,22.9,22.87,22.89,79268.0,22.87,22.9,22.87,22.89,79268.0
2020-11-17 13:20:00,22.88,22.89,22.85,22.86,80789.0,22.88,22.89,22.85,22.86,80789.0
2020-11-17 13:25:00,22.86,22.88,22.84,22.85,339245.0,22.86,22.88,22.84,22.85,339245.0
2020-11-17 13:30:00,22.86,22.87,22.85,22.86,70515.0,22.86,22.87,22.85,22.86,70515.0
2020-11-17 13:35:00,22.86,22.87,22.86,22.87,66973.0,22.86,22.87,22.86,22.87,66973.0
2020-11-17 13:40:00,22.87,22.87,22.85,22.85,109186.0,22.87,22.87,22.85,22.85,109186.0
2020-11-17 13:45:00,22.86,22.86,22.83,22.83,53904.0,22.86,22.86,22.83,22.83,53904.0
2020-11-17 13:50:00,22.84,22.84,22.82,22.83,74169.0,22.84,22.84,22.82,22.83,74169.0
2020-11-17 13:55:00,22.83,22.85,22.83,22.83,212428.0,22.83,22.85,22.83,22.83,212428.0
2020-11-17 14:00:00,22.83,22.84,22.82,22.84,80300.0,22.83,22.84,22.82,22.84,80300.0
2020-11-17 14:05:00,22.84,22.85,22.83,22.85,118928.0,22.84,22.85,22.83,22.85,118928.0
2020-11-17 14:10:00,22.84,22.86,22.84,22.85,213237.0,22.84,22.86,22.84,22.85,213237.0
2020-11-17 14:15:00,22.86,22.86,22.84,22.85,79812.0,22.86,22.86,22.84,22.85,79812.0
2020-11-17 14:20:00,22.85,22.86,22.84,22.86,105336.0,22.85,22.86,22.84,22.86,105336.0
2020-11-17 14:25:00,22.86,22.87,22.84,22.85,122916.0,22.86,22.87,22.84,22.85,122916.0
2020-11-17 14:30:00,22.85,22.85,22.84,22.85,38096.0,22.85,22.85,22.84,22.85,38096.0
2020-11-17 14:35:00,22.85,22.86,22.84,22.85,37774.0,22.85,22.86,22.84,22.85,37774.0
2020-11-17 14:40:00,22.86,22.86,22.84,22.85,82248.0,22.86,22.86,22.84,22.85,82248.0
2020-11-17 14:45:00,22.85,22.86,22.85,22.86,29970.0,22.85,22.86,22.85,22.86,29970.0
2020-11-17 14:50:00,22.86,22.87,22.85,22.86,84308.0,22.86,22.87,22.85,22.86,84308.0
2020-11-17 14:55:00,22.86,22.86,22.84,22.85,58864.0,22.86,22.86,22.84,22.85,58864.0
2020-11-17 15:00:00,22.85,22.86,22.84,22.85,67553.0,22.85,22.86,22.84,22.85,67553.0
2020-11-17 15:05:00,22.85,22.85,22.83,22.84,145670.0,22.85,22.85,22.83,22.84,145670.0
2020-11-17 15:10:00,22.84,22.84,22.82,22.83,79648.0,22.84,22.84,22.82,22.83,79648.0
2020-11-17 15:15:00,22.83,22.84,22.82,22.83,73505.0,22.83,22.84,22.82,22.83,73505.0
2020-11-17 15:20:00,22.83,22.84,22.8,22.8,126657.0,22.83,22.84,22.8,22.8,126657.0
2020-11-17 15:25:00,22.81,22.81,22.8,22.8,131343.0,22.81,22.81,22.8,22.8,131343.0
2020-11-17 15:30:00,22.81,22.82,22.8,22.8,198108.0,22.81,22.82,22.8,22.8,198108.0
2020-11-17 15:35:00,22.8,22.81,22.79,22.79,69534.0,22.8,22.81,22.79,22.79,69534.0
2020-11-17 15:40:00,22.8,22.8,22.66,22.66,868812.0,22.8,22.8,22.66,22.66,868812.0
2020-11-17 15:45:00,22.66,22.75,22.65,22.73,1850973.0,22.66,22.75,22.65,22.73,1850973.0
2020-11-17 15:50:00,22.73,22.76,22.71,22.75,396073.0,22.73,22.76,22.71,22.75,396073.0
2020-11-17 15:55:00,22.76,22.77,22.74,22.75,596503.0,22.76,22.77,22.74,22.75,596503.0
2020-11-18 09:30:00,22.72,22.77,22.71,22.72,313231.0,22.72,22.77,22.71,22.72,313231.0
2020-11-18 09:35:00,22.72,22.73,22.7,22.71,85135.0,22.72,22.73,22.7,22.71,85135.0
2020-11-18 09:40:00,22.71,22.73,22.66,22.69,286869.0,22.71,22.73,22.66,22.69,286869.0
2020-11-18 09:45:00,22.68,22.7,22.63,22.64,212941.0,22.68,22.7,22.63,22.64,212941.0
2020-11-18 09:50:00,22.63,22.65,22.61,22.62,579764.0,22.63,22.65,22.61,22.62,579764.0
2020-11-18 09:55:00,22.62,22.63,22.59,22.61,267348.0,22.62,22.63,22.59,22.61,267348.0
2020-11-18 10:00:00,22.6,22.66,22.59,22.64,144236.0,22.6,22.66,22.59,22.64,144236.0
2020-11-18 10:05:00,22.64,22.68,22.63,22.68,260330.0,22.64,22.68,22.63,22.68,260330.0
2020-11-18 10:10:00,22.68,22.69,22.66,22.69,173954.0,22.68,22.69,22.66,22.69,173954.0
2020-11-18 10:15:00,22.69,22.7,22.67,22.7,288020.0,22.69,22.7,22.67,22.7,288020.0
2020-11-18 10:20:00,22.7,22.75,22.7,22.75,221024.0,22.7,22.75,22.7,22.75,221024.0
2020-11-18 10:25:00,22.75,22.89,22.74,22.89,722208.0,22.75,22.89,22.74,22.89,722208.0
2020-11-18 10:30:00,22.89,22.95,22.89,22.93,520842.0,22.89,22.95,22.89,22.93,520842.0
2020-11-18 10:35:00,22.92,22.98,22.92,22.92,378741.0,22.92,22.98,22.92,22.92,378741.0
2020-11-18 10:40:00,22.93,22.93,22.88,22.88,257315.0,22.93,22.93,22.88,22.88,257315.0
2020-11-18 10:45:00,22.89,22.91,22.86,22.87,247412.0,22.89,22.91,22.86,22.87,247412.0
2020-11-18 10:50:00,22.87,22.89,22.86,22.88,161405.0,22.87,22.89,22.86,22.88,161405.0
2020-11-18 10:55:00,22.88,22.91,22.87,22.9,86967.0,22.88,22.91,22.87,22.9,86967.0
2020-11-18 11:00:00,22.9,22.93,22.89,22.9,119950.0,22.9,22.93,22.89,22.9,119950.0
2020-11-18 11:05:00,22.9,22.91,22.87,22.87,56561.0,22.9,22.91,22.87,22.87,56561.0
2020-11-18 11:10:00,22.88,22.9,22.87,22.89,122941.0,22.88,22.9,22.87,22.89,122941.0
2020-11-18 11:15:00,22.88,22.89,22.85,22.87,124991.0,22.88,22.89,22.85,22.87,124991.0
2020-11-18 11:20:00,22.87,22.88,22.84,22.86,126920.0,22.87,22.88,22.84,22.86,126920.0
2020-11-18 11:25:00,22.86,22.88,22.83,22.85,118252.0,22.86,22.88,22.83,22.85,118252.0
2020-11-18 11:30:00,22.85,22.85,22.8,22.84,589224.0,22.85,22.85,22.8,22.84,589224.0
2020-11-18 11:35:00,22.84,22.84,22.8,22.8,82911.0,22.84,22.84,22.8,22.8,82911.0
2020-11-18 11:40:00,22.8,22.82,22.78,22.8,57192.0,22.8,22.82,22.78,22.8,57192.0
2020-11-18 11:45:00,22.8,22.82,22.78,22.82,84063.0,22.8,22.82,22.78,22.82,84063.0
2020-11-18 11:50:00,22.82,22.85,22.82,22.83,57492.0,22.82,22.85,22.82,22.83,57492.0
2020-11-18 11:55:00,22.83,22.84,22.81,22.82,94998.0,22.83,22.84,22.81,22.82,94998.0
2020-11-18 12:00:00,22.82,22.85,22.81,22.84,37603.0,22.82,22.85,22.81,22.84,37603.0
2020-11-18 12:05:00,22.83,22.84,22.81,22.83,41025.0,22.83,22.84,22.81,22.83,41025.0
2020-11-18 12:10:00,22.83,22.84,22.81,22.83,91649.0,22.83,22.84,22.81,22.83,91649.0
2020-11-18 12:15:00,22.83,22.84,22.79,22.8,107290.0,22.83,22.84,22.79,22.8,107290.0
2020-11-18 12:20:00,22.8,22.81,22.77,22.77,59079.0,22.8,22.81,22.77,22.77,59079.0
2020-11-18 12:25:00,22.77,22.79,22.75,22.78,172000.0,22.77,22.79,22.75,22.78,172000.0
2020-11-18 12:30:00,22.78,22.79,22.76,22.76,69710.0,22.78,22.79,22.76,22.76,69710.0
2020-11-18 12:35:00,22.77,22.79,22.76,22.78,128257.0,22.77,22.79,22.76,22.78,128257.0
2020-11-18 12:40:00,22.77,22.79,22.76,22.77,168480.0,22.77,22.79,22.76,22.77,168480.0
2020-11-18 12:45:00,22.77,22.77,22.71,22.72,448569.0,22.77,22.77,22.71,22.72,448569.0
2020-11-18 12:50:00,22.73,22.73,22.7,22.71,132441.0,22.73,22.73,22.7,22.71,132441.0
2020-11-18 12:55:00,22.7,22.71,22.68,22.69,69280.0,22.7,22.71,22.68,22.69,69280.0
2020-11-18 13:00:00,22.68,22.7,22.65,22.68,118425.0,22.68,22.7,22.65,22.68,118425.0
2020-11-18 13:05:00,22.68,22.68,22.65,22.67,37842.0,22.68,22.68,22.65,22.67,37842.0
2020-11-18 13:10:00,22.66,22.68,22.65,22.67,99696.0,22.66,22.68,22.65,22.67,99696.0
2020-11-18 13:15:00,22.66,22.68,22.63,22.67,151431.0,22.66,22.68,22.63,22.67,151431.0
2020-11-18 13:20:00,22.67,22.68,22.66,22.67,64385.0,22.67,22.68,22.66,22.67,64385.0
2020-11-18 13:25:00,22.67,22.68,22.64,22.64,106920.0,22.67,22.68,22.64,22.64,106920.0
2020-11-18 13:30:00,22.64,22.65,22.61,22.62,129344.0,22.64,22.65,22.61,22.62,129344.0
2020-11-18 13:35:00,22.61,22.63,22.61,22.62,120501.0,22.61,22.63,22.61,22.62,120501.0
2020-11-18 13:40:00,22.63,22.64,22.61,22.64,71088.0,22.63,22.64,22.61,22.64,71088.0
2020-11-18 13:45:00,22.63,22.65,22.62,22.64,75250.0,22.63,22.65,22.62,22.64,75250.0
2020-11-18 13:50:00,22.64,22.65,22.63,22.63,42026.0,22.64,22.65,22.63,22.63,42026.0
2020-11-18 13:55:00,22.64,22.65,22.62,22.64,112173.0,22.64,22.65,22.62,22.64,112173.0
2020-11-18 14:00:00,22.64,22.64,22.61,22.64,73192.0,22.64,22.64,22.61,22.64,73192.0
2020-11-18 14:05:00,22.64,22.67,22.62,22.67,155859.0,22.64,22.67,22.62,22.67,155859.0
2020-11-18 14:10:00,22.67,22.67,22.64,22.64,85731.0,22.67,22.67,22.64,22.64,85731.0
2020-11-18 14:15:00,22.64,22.65,22.6,22.62,87225.0,22.64,22.65,22.6,22.62,87225.0
2020-11-18 14:20:00,22.62,22.64,22.62,22.63,59098.0,22.62,22.64,22.62,22.63,59098.0
2020-11-18 14:25:00,22.62,22.66,22.62,22.66,118587.0,22.62,22.66,22.62,22.66,118587.0
2020-11-18 14:30:00,22.65,22.67,22.65,22.67,75528.0,22.65,22.67,22.65,22.67,75528.0
2020-11-18 14:35:00,22.66,22.67,22.65,22.67,73245.0,22.66,22.67,22.65,22.67,73245.0
2020-11-18 14:40:00,22.66,22.68,22.66,22.68,103852.0,22.66,22.68,22.66,22.68,103852.0
2020-11-18 14:45:00,22.68,22.7,22.67,22.68,85982.0,22.68,22.7,22.67,22.68,85982.0
2020-11-18 14:50:00,22.68,22.71,22.68,22.7,101499.0,22.68,22.71,22.68,22.7,101499.0
2020-11-18 14:55:00,22.69,22.7,22.69,22.7,61939.0,22.69,22.7,22.69,22.7,61939.0
2020-11-18 15:00:00,22.7,22.7,22.68,22.68,131255.0,22.7,22.7,22.68,22.68,131255.0
2020-11-18 15:05:00,22.68,22.69,22.68,22.69,60844.0,22.68,22.69,22.68,22.69,60844.0
2020-11-18 15:10:00,22.69,22.7,22.67,22.68,124263.0,22.69,22.7,22.67,22.68,124263.0
2020-11-18 15:15:00,22.68,22.69,22.67,22.67,72063.0,22.68,22.69,22.67,22.67,72063.0
2020-11-18 15:20:00,22.67,22.68,22.63,22.64,908283.0,22.67,22.68,22.63,22.64,908283.0
2020-11-18 15:25:00,22.64,22.66,22.63,22.64,209543.0,22.64,22.66,22.63,22.64,209543.0
2020-11-18 15:30:00,22.64,22.65,22.61,22.62,176624.0,22.64,22.65,22.61,22.62,176624.0
2020-11-18 15:35:00,22.61,22.62,22.55,22.55,452671.0,22.61,22.62,22.55,22.55,452671.0
2020-11-18 15:40:00,22.56,22.58,22.54,22.57,305858.0,22.56,22.58,22.54,22.57,305858.0
2020-11-18 15:45:00,22.57,22.58,22.55,22.57,286955.0,22.57,22.58,22.55,22.57,286955.0
2020-11-18 15:50:00,22.57,22.59,22.55,22.58,472584.0,22.57,22.59,22.55,22.58,472584.0
2020-11-18 15:55:00,22.57,22.59,22.54,22.54,1067740.0,22.57,22.59,22.54,22.54,1067740.0
2020-11-19 09:30:00,22.12,22.16,22.07,22.14,1124270.0,22.12,22.16,22.07,22.14,1124270.0
2020-11-19 09:35:00,22.14,22.2,22.13,22.18,294346.0,22.14,22.2,22.13,22.18,294346.0
2020-11-19 09:40:00,22.18,22.18,22.11,22.15,308997.0,22.18,22.18,22.11,22.15,308997.0
2020-11-19 09:45:00,22.16,22.22,22.12,22.21,259773.0,22.16,22.22,22.12,22.21,259773.0
2020-11-19 09:50:00,22.22,22.24,22.17,22.19,300448.0,22.22,22.24,22.17,22.19,300448.0
2020-11-19 09:55:00,22.19,22.25,22.19,22.21,216725.0,22.19,22.25,22.19,22.21,216725.0
2020-11-19 10:00:00,22.22,22.24,22.18,22.2,188363.0,22.22,22.24,22.18,22.2,188363.0
2020-11-19 10:05:00,22.21,22.33,22.2,22.31,616433.0,22.21,22.33,22.2,22.31,616433.0
2020-11-19 10:10:00,22.3,22.33,22.27,22.28,654366.0,22.3,22.33,22.27,22.28,654366.0
2020-11-19 10:15:00,22.28,22.31,22.26,22.26,388550.0,22.28,22.31,22.26,22.26,388550.0
2020-11-19 10:20:00,22.27,22.29,22.22,22.23,219836.0,22.27,22.29,22.22,22.23,219836.0
2020-11-19 10:25:00,22.23,22.29,22.22,22.27,233481.0,22.23,22.29,22.22,22.27,233481.0
2020-11-19 10:30:00,22.28,22.3,22.25,22.26,238427.0,22.28,22.3,22.25,22.26,238427.0
2020-11-19 10:35:00,22.27,22.31,22.26,22.3,160399.0,22.27,22.31,22.26,22.3,160399.0
2020-11-19 10:40:00,22.3,22.34,22.28,22.34,198566.0,22.3,22.34,22.28,22.34,198566.0
2020-11-19 10:45:00,22.34,22.36,22.29,22.29,174767.0,22.34,22.36,22.29,22.29,174767.0
2020-11-19 10:50:00,22.3,22.31,22.26,22.27,134045.0,22.3,22.31,22.26,22.27,134045.0
2020-11-19 10:55:00,22.28,22.29,22.25,22.27,145307.0,22.28,22.29,22.25,22.27,145307.0
2020-11-19 11:00:00,22.27,22.31,22.27,22.3,100223.0,22.27,22.31,22.27,22.3,100223.0
2020-11-19 11:05:00,22.3,22.31,22.25,22.26,61828.0,22.3,22.31,22.25,22.26,61828.0
2020-11-19 11:10:00,22.26,22.26,22.22,22.25,171453.0,22.26,22.26,22.22,22.25,171453.0
2020-11-19 11:15:00,22.25,22.27,22.23,22.24,144733.0,22.25,22.27,22.23,22.24,144733.0
2020-11-19 11:20:00,22.23,22.28,22.22,22.27,183013.0,22.23,22.28,22.22,22.27,183013.0
2020-11-19 11:25:00,22.27,22.27,22.24,22.25,165757.0,22.27,22.27,22.24,22.25,165757.0
2020-11-19 11:30:00,22.26,22.27,22.2,22.23,262167.0,22.26,22.27,22.2,22.23,262167.0
2020-11-19 11:35:00,22.23,22.23,22.21,22.21,56381.0,22.23,22.23,22.21,22.21,56381.0
2020-11-19 11:40:00,22.21,22.23,22.21,22.22,70940.0,22.21,22.23,22.21,22.22,70940.0
2020-11-19 11:45:00,22.21,22.24,22.19,22.21,172505.0,22.21,22.24,22.19,22.21,172505.0
2020-11-19 11:50:00,22.21,22.22,22.19,22.2,42009.0,22.21,22.22,22.19,22.2,42009.0
2020-11-19 11:55:00,22.21,22.23,22.2,22.22,116731.0,22.21,22.23,22.2,22.22,116731.0
2020-11-19 12:00:00,22.23,22.23,22.21,22.23,115574.0,22.23,22.23,22.21,22.23,115574.0
2020-11-19 12:05:00,22.23,22.25,22.21,22.25,111734.0,22.23,22.25,22.21,22.25,111734.0
2020-11-19 12:10:00,22.25,22.25,22.22,22.23,79574.0,22.25,22.25,22.22,22.23,79574.0
2020-11-19 12:15:00,22.24,22.25,22.22,22.25,240634.0,22.24,22.25,22.22,22.25,240634.0
2020-11-19 12:20:00,22.24,22.27,22.24,22.27,97706.0,22.24,22.27,22.24,22.27,97706.0
2020-11-19 12:25:00,22.27,22.27,22.24,22.25,133590.0,22.27,22.27,22.24,22.25,133590.0
2020-11-19 12:30:00,22.25,22.27,22.24,22.25,63320.0,22.25,22.27,22.24,22.25,63320.0
2020-11-19 12:35:00,22.25,22.26,22.23,22.26,73876.0,22.25,22.26,22.23,22.26,73876.0
2020-11-19 12:40:00,22.26,22.26,22.23,22.24,405682.0,22.26,22.26,22.23,22.24,405682.0
2020-11-19 12:45:00,22.24,22.25,22.23,22.23,283752.0,22.24,22.25,22.23,22.23,283752.0
2020-11-19 12:50:00,22.23,22.27,22.23,22.24,58796.0,22.23,22.27,22.23,22.24,58796.0
2020-11-19 12:55:00,22.25,22.29,22.24,22.27,37836.0,22.25,22.29,22.24,22.27,37836.0
2020-11-19 13:00:00,22.28,22.35,22.28,22.34,146559.0,22.28,22.35,22.28,22.34,146559.0
2020-11-19 13:05:00,22.34,22.35,22.32,22.33,56868.0,22.34,22.35,22.32,22.33,56868.0
2020-11-19 13:10:00,22.34,22.35,22.31,22.32,67150.0,22.34,22.35,22.31,22.32,67150.0
2020-11-19 13:15:00,22.31,22.32,22.29,22.3,103865.0,22.31,22.32,22.29,22.3,103865.0
2020-11-19 13:20:00,22.3,22.33,22.3,22.33,67820.0,22.3,22.33,22.3,22.33,67820.0
2020-11-19 13:25:00,22.32,22.33,22.3,22.31,82152.0,22.32,22.33,22.3,22.31,82152.0
2020-11-19 13:30:00,22.32,22.33,22.31,22.32,72142.0,22.32,22.33,22.31,22.32,72142.0
2020-11-19 13:35:00,22.32,22.33,22.31,22.32,61410.0,22.32,22.33,22.31,22.32,61410.0
2020-11-19 13:40:00,22.32,22.33,22.31,22.32,43326.0,22.32,22.33,22.31,22.32,43326.0
2020-11-19 13:45:00,22.32,22.34,22.32,22.34,35363.0,22.32,22.34,22.32,22.34,35363.0
2020-11-19 13:50:00,22.34,22.35,22.33,22.35,118939.0,22.34,22.35,22.33,22.35,118939.0
2020-11-19 13:55:00,22.35,22.35,22.33,22.34,89487.0,22.35,22.35,22.33,22.34,89487.0
2020-11-19 14:00:00,22.34,22.35,22.33,22.35,32493.0,22.34,22.35,22.33,22.35,32493.0
2020-11-19 14:05:00,22.35,22.4,22.34,22.4,189118.0,22.35,22.4,22.34,22.4,189118.0
2020-11-19 14:10:00,22.4,22.45,22.39,22.41,122006.0,22.4,22.45,22.39,22.41,122006.0
2020-11-19 14:15:00,22.41,22.42,22.39,22.4,70141.0,22.41,22.42,22.39,22.4,70141.0
2020-11-19 14:20:00,22.41,22.41,22.38,22.38,115807.0,22.41,22.41,22.38,22.38,115807.0
2020-11-19 14:25:00,22.39,22.4,22.38,22.38,57782.0,22.39,22.4,22.38,22.38,57782.0
2020-11-19 14:30:00,22.39,22.41,22.38,22.4,63780.0,22.39,22.41,22.38,22.4,63780.0
2020-11-19 14:35:00,22.4,22.41,22.39,22.4,63147.0,22.4,22.41,22.39,22.4,63147.0
2020-11-19 14:40:00,22.4,22.42,22.4,22.41,81652.0,22.4,22.42,22.4,22.41,81652.0
2020-11-19 14:45:00,22.42,22.43,22.39,22.39,54495.0,22.42,22.43,22.39,22.39,54495.0
2020-11-19 14:50:00,22.4,22.4,22.37,22.37,77053.0,22.4,22.4,22.37,22.37,77053.0
2020-11-19 14:55:00,22.37,22.39,22.37,22.39,163194.0,22.37,22.39,22.37,22.39,163194.0
2020-11-19 15:00:00,22.39,22.39,22.35,22.35,82248.0,22.39,22.39,22.35,22.35,82248.0
2020-11-19 15:05:00,22.36,22.36,22.34,22.35,48567.0,22.36,22.36,22.34,22.35,48567.0
2020-11-19 15:10:00,22.35,22.38,22.34,22.38,125076.0,22.35,22.38,22.34,22.38,125076.0
2020-11-19 15:15:00,22.37,22.38,22.35,22.36,51089.0,22.37,22.38,22.35,22.36,51089.0
2020-11-19 15:20:00,22.36,22.36,22.34,22.35,80933.0,22.36,22.36,22.34,22.35,80933.0
2020-11-19 15:25:00,22.35,22.36,22.34,22.34,90428.0,22.35,22.36,22.34,22.34,90428.0
2020-11-19 15:30:00,22.35,22.38,22.34,22.37,156974.0,22.35,22.38,22.34,22.37,156974.0
2020-11-19 15:35:00,22.37,22.39,22.36,22.38,133079.0,22.37,22.39,22.36,22.38,133079.0
2020-11-19 15:40:00,22.38,22.39,22.37,22.39,103315.0,22.38,22.39,22.37,22.39,103315.0
2020-11-19 15:45:00,22.39,22.4,22.38,22.4,224337.0,22.39,22.4,22.38,22.4,224337.0
2020-11-19 15:50:00,22.4,22.43,22.4,22.43,240973.0,22.4,22.43,22.4,22.43,240973.0
2020-11-19 15:55:00,22.43,22.44,22.42,22.44,418342.0,22.43,22.44,22.42,22.44,418342.0
2020-11-20 09:30:00,22.71,22.75,22.68,22.73,725567.0,22.71,22.75,22.68,22.73,725567.0
2020-11-20 09:35:00,22.73,22.76,22.7,22.74,916646.0,22.73,22.76,22.7,22.74,916646.0
2020-11-20 09:40:00,22.74,22.81,22.74,22.79,454216.0,22.74,22.81,22.74,22.79,454216.0
2020-11-20 09:45:00,22.79,22.8,22.71,22.73,357954.0,22.79,22.8,22.71,22.73,357954.0
2020-11-20 09:50:00,22.74,22.75,22.71,22.72,176201.0,22.74,22.75,22.71,22.72,176201.0
2020-11-20 09:55:00,22.73,22.73,22.67,22.69,278765.0,22.73,22.73,22.67,22.69,278765.0
2020-11-20 10:00:00,22.69,22.73,22.68,22.72,271384.0,22.69,22.73,22.68,22.72,271384.0
2020-11-20 10:05:00,22.72,22.76,22.71,22.72,245304.0,22.72,22.76,22.71,22.72,245304.0
2020-11-20 10:10:00,22.73,22.74,22.7,22.71,124800.0,22.73,22.74,22.7,22.71,124800.0
2020-11-20 10:15:00,22.71,22.71,22.67,22.7,166215.0,22.71,22.71,22.67,22.7,166215.0
2020-11-20 10:20:00,22.7,22.72,22.68,22.71,132371.0,22.7,22.72,22.68,22.71,132371.0
2020-11-20 10:25:00,22.71,22.74,22.69,22.73,279486.0,22.71,22.74,22.69,22.73,279486.0
2020-11-20 10:30:00,22.73,22.74,22.68,22.69,121743.0,22.73,22.74,22.68,22.69,121743.0
2020-11-20 10:35:00,22.69,22.7,22.66,22.68,297304.0,22.69,22.7,22.66,22.68,297304.0
2020-11-20 10:40:00,22.67,22.68,22.63,22.66,238498.0,22.67,22.68,22.63,22.66,238498.0
2020-11-20 10:45:00,22.66,22.68,22.63,22.64,219804.0,22.66,22.68,22.63,22.64,219804.0
2020-11-20 10:50:00,22.63,22.66,22.63,22.66,162553.0,22.63,22.66,22.63,22.66,162553.0
2020-11-20 10:55:00,22.65,22.67,22.63,22.65,242421.0,22.65,22.67,22.63,22.65,242421.0
2020-11-20 11:00:00,22.65,22.66,22.61,22.63,312613.0,22.65,22.66,22.61,22.63,312613.0
2020-11-20 11:05:00,22.64,22.66,22.63,22.64,66808.0,22.64,22.66,22.63,22.64,66808.0
2020-11-20 11:10:00,22.65,22.66,22.61,22.62,110407.0,22.65,22.66,22.61,22.62,110407.0
2020-11-20 11:15:00,22.62,22.66,22.61,22.64,107257.0,22.62,22.66,22.61,22.64,107257.0
2020-11-20 11:20:00,22.64,22.65,22.62,22.63,34893.0,22.64,22.65,22.62,22.63,34893.0
2020-11-20 11:25:00,22.63,22.64,22.61,22.62,50455.0,22.63,22.64,22.61,22.62,50455.0
2020-11-20 11:30:00,22.61,22.63,22.6,22.61,120956.0,22.61,22.63,22.6,22.61,120956.0
2020-11-20 11:35:00,22.61,22.63,22.6,22.62,108441.0,22.61,22.63,22.6,22.62,108441.0
2020-11-20 11:40:00,22.62,22.62,22.58,22.61,117329.0,22.62,22.62,22.58,22.61,117329.0
2020-11-20 11:45:00,22.6,22.61,22.57,22.58,287493.0,22.6,22.61,22.57,22.58,287493.0
2020-11-20 11:50:00,22.57,22.59,22.56,22.59,208968.0,22.57,22.59,22.56,22.59,208968.0
2020-11-20 11:55:00,22.58,22.61,22.58,22.6,94304.0,22.58,22.61,22.58,22.6,94304.0
2020-11-20 12:00:00,22.6,22.61,22.59,22.6,164864.0,22.6,22.61,22.59,22.6,164864.0
2020-11-20 12:05:00,22.6,22.61,22.56,22.57,191435.0,22.6,22.61,22.56,22.57,191435.0
2020-11-20 12:10:00,22.57,22.58,22.56,22.58,51506.0,22.57,22.58,22.56,22.58,51506.0
2020-11-20 12:15:00,22.58,22.59,22.57,22.58,77664.0,22.58,22.59,22.57,22.58,77664.0
2020-11-20 12:20:00,22.58,22.59,22.57,22.59,13464.0,22.58,22.59,22.57,22.59,13464.0
2020-11-20 12:25:00,22.58,22.59,22.57,22.58,45825.0,22.58,22.59,22.57,22.58,45825.0
2020-11-20 12:30:00,22.57,22.58,22.56,22.57,97595.0,22.57,22.58,22.56,22.57,97595.0
2020-11-20 12:35:00,22.57,22.59,22.56,22.59,115454.0,22.57,22.59,22.56,22.59,115454.0
2020-11-20 12:40:00,22.59,22.6,22.57,22.58,176449.0,22.59,22.6,22.57,22.58,176449.0
2020-11-20 12:45:00,22.58,22.58,22.56,22.57,209751.0,22.58,22.58,22.56,22.57,209751.0
2020-11-20 12:50:00,22.57,22.58,22.56,22.57,22496.0,22.57,22.58,22.56,22.57,22496.0
2020-11-20 12:55:00,22.57,22.58,22.55,22.58,161931.0,22.57,22.58,22.55,22.58,161931.0
2020-11-20 13:00:00,22.57,22.58,22.55,22.56,105286.0,22.57,22.58,22.55,22.56,105286.0
2020-11-20 13:05:00,22.56,22.57,22.54,22.57,37682.0,22.56,22.57,22.54,22.57,37682.0
2020-11-20 13:10:00,22.57,22.59,22.56,22.58,90833.0,22.57,22.59,22.56,22.58,90833.0
2020-11-20 13:15:00,22.58,22.6,22.57,22.6,54623.0,22.58,22.6,22.57,22.6,54623.0
2020-11-20 13:20:00,22.6,22.62,22.58,22.61,91321.0,22.6,22.62,22.58,22.61,91321.0
2020-11-20 13:25:00,22.61,22.61,22.59,22.61,223327.0,22.61,22.61,22.59,22.61,223327.0
2020-11-20 13:30:00,22.61,22.61,22.59,22.61,109990.0,22.61,22.61,22.59,22.61,109990.0
2020-11-20 13:35:00,22.61,22.61,22.59,22.61,139144.0,22.61,22.61,22.59,22.61,139144.0
2020-11-20 13:40:00,22.61,22.61,22.59,22.6,23807.0,22.61,22.61,22.59,22.6,23807.0
2020-11-20 13:45:00,22.6,22.61,22.59,22.6,54278.0,22.6,22.61,22.59,22.6,54278.0
2020-11-20 13:50:00,22.6,22.61,22.59,22.61,67418.0,22.6,22.61,22.59,22.61,67418.0
2020-11-20 13:55:00,22.6,22.61,22.58,22.6,74429.0,22.6,22.61,22.58,22.6,74429.0
2020-11-20 14:00:00,22.59,22.61,22.59,22.6,74088.0,22.59,22.61,22.59,22.6,74088.0
2020-11-20 14:05:00,22.59,22.6,22.58,22.59,48807.0,22.59,22.6,22.58,22.59,48807.0
2020-11-20 14:10:00,22.59,22.6,22.58,22.59,58459.0,22.59,22.6,22.58,22.59,58459.0
2020-11-20 14:15:00,22.59,22.59,22.58,22.58,35189.0,22.59,22.59,22.58,22.58,35189.0
2020-11-20 14:20:00,22.58,22.6,22.58,22.59,27210.0,22.58,22.6,22.58,22.59,27210.0
2020-11-20 14:25:00,22.59,22.6,22.57,22.6,458609.0,22.59,22.6,22.57,22.6,458609.0
2020-11-20 14:30:00,22.6,22.6,22.58,22.59,83889.0,22.6,22.6,22.58,22.59,83889.0
2020-11-20 14:35:00,22.58,22.6,22.57,22.58,302714.0,22.58,22.6,22.57,22.58,302714.0
2020-11-20 14:40:00,22.59,22.59,22.57,22.58,69907.0,22.59,22.59,22.57,22.58,69907.0
2020-11-20 14:45:00,22.58,22.58,22.56,22.57,106137.0,22.58,22.58,22.56,22.57,106137.0
2020-11-20 14:50:00,22.57,22.57,22.55,22.55,91452.0,22.57,22.57,22.55,22.55,91452.0
2020-11-20 14:55:00,22.56,22.57,22.55,22.57,86298.0,22.56,22.57,22.55,22.57,86298.0
2020-11-20 15:00:00,22.57,22.58,22.55,22.57,130586.0,22.57,22.58,22.55,22.57,130586.0
2020-11-20 15:05:00,22.56,22.57,22.54,22.55,108966.0,22.56,22.57,22.54,22.55,108966.0
2020-11-20 15:10:00,22.55,22.56,22.53,22.54,169695.0,22.55,22.56,22.53,22.54,169695.0
2020-11-20 15:15:00,22.54,22.54,22.5,22.51,302629.0,22.54,22.54,22.5,22.51,302629.0
2020-11-20 15:20:00,22.51,22.53,22.5,22.51,263497.0,22.51,22.53,22.5,22.51,263497.0
2020-11-20 15:25:00,22.51,22.53,22.51,22.51,67556.0,22.51,22.53,22.51,22.51,67556.0
2020-11-20 15:30:00,22.52,22.52,22.5,22.51,121128.0,22.52,22.52,22.5,22.51,121128.0
2020-11-20 15:35:00,22.51,22.52,22.5,22.52,175132.0,22.51,22.52,22.5,22.52,175132.0
2020-11-20 15:40:00,22.52,22.52,22.51,22.51,121291.0,22.52,22.52,22.51,22.51,121291.0
2020-11-20 15:45:00,22.52,22.54,22.51,22.53,325156.0,22.52,22.54,22.51,22.53,325156.0
2020-11-20 15:50:00,22.53,22.54,22.5,22.51,273386.0,22.53,22.54,22.5,22.51,273386.0
2020-11-20 15:55:00,22.51,22.51,22.47,22.48,606682.0,22.51,22.51,22.47,22.48,606682.0
2020-11-23 09:30:00,22.36,22.36,22.29,22.31,405999.0,22.36,22.36,22.29,22.31,405999.0
2020-11-23 09:35:00,22.32,22.37,22.31,22.35,211880.0,22.32,22.37,22.31,22.35,211880.0
2020-11-23 09:40:00,22.36,22.36,22.32,22.33,124989.0,22.36,22.36,22.32,22.33,124989.0
2020-11-23 09:45:00,22.31,22.32,22.06,22.12,1427921.0,22.31,22.32,22.06,22.12,1427921.0
2020-11-23 09:50:00,22.12,22.15,22.03,22.1,1587515.0,22.12,22.15,22.03,22.1,1587515.0
2020-11-23 09:55:00,22.1,22.12,21.97,21.98,1418090.0,22.1,22.12,21.97,21.98,1418090.0
2020-11-23 10:00:00,21.98,22.02,21.92,22.01,1219230.0,21.98,22.02,21.92,22.01,1219230.0
2020-11-23 10:05:00,22.01,22.01,21.93,21.98,860753.0,22.01,22.01,21.93,21.98,860753.0
2020-11-23 10:10:00,21.98,21.99,21.85,21.89,1669941.0,21.98,21.99,21.85,21.89,1669941.0
2020-11-23 10:15:00,21.91,21.94,21.86,21.94,809434.0,21.91,21.94,21.86,21.94,809434.0
2020-11-23 10:20:00,21.94,21.95,21.88,21.88,550448.0,21.94,21.95,21.88,21.88,550448.0
2020-11-23 10:25:00,21.88,21.92,21.84,21.9,555273.0,21.88,21.92,21.84,21.9,555273.0
2020-11-23 10:30:00,21.9,21.97,21.87,21.96,366104.0,21.9,21.97,21.87,21.96,366104.0
2020-11-23 10:35:00,21.96,21.96,21.91,21.95,360629.0,21.96,21.96,21.91,21.95,360629.0
2020-11-23 10:40:00,21.95,21.96,21.88,21.9,463707.0,21.95,21.96,21.88,21.9,463707.0
2020-11-23 10:45:00,21.9,21.94,21.87,21.93,647682.0,21.9,21.94,21.87,21.93,647682.0
2020-11-23 10:50:00,21.93,21.94,21.9,21.9,184219.0,21.93,21.94,21.9,21.9,184219.0
2020-11-23 10:55:00,21.9,21.91,21.82,21.84,528988.0,21.9,21.91,21.82,21.84,528988.0
2020-11-23 11:00:00,21.83,21.92,21.82,21.9,671969.0,21.83,21.92,21.82,21.9,671969.0
2020-11-23 11:05:00,21.9,21.91,21.81,21.82,669658.0,21.9,21.91,21.81,21.82,669658.0
2020-11-23 11:10:00,21.82,21.83,21.78,21.83,518622.0,21.82,21.83,21.78,21.83,518622.0
2020-11-23 11:15:00,21.84,21.88,21.8,21.87,366458.0,21.84,21.88,21.8,21.87,366458.0
2020-11-23 11:20:00,21.87,21.88,21.83,21.85,449653.0,21.87,21.88,21.83,21.85,449653.0
2020-11-23 11:25:00,21.85,21.88,21.83,21.86,313151.0,21.85,21.88,21.83,21.86,313151.0
2020-11-23 11:30:00,21.85,21.88,21.84,21.86,382498.0,21.85,21.88,21.84,21.86,382498.0
2020-11-23 11:35:00,21.85,21.87,21.82,21.86,341077.0,21.85,21.87,21.82,21.86,341077.0
2020-11-23 11:40:00,21.86,21.89,21.83,21.88,387440.0,21.86,21.89,21.83,21.88,387440.0
2020-11-23 11:45:00,21.88,21.92,21.88,21.92,249837.0,21.88,21.92,21.88,21.92,249837.0
2020-11-23 11:50:00,21.92,21.93,21.9,21.91,125475.0,21.92,21.93,21.9,21.91,125475.0
2020-11-23 11:55:00,21.92,21.92,21.88,21.91,180222.0,21.92,21.92,21.88,21.91,180222.0
2020-11-23 12:00:00,21.91,21.91,21.86,21.89,141744.0,21.91,21.91,21.86,21.89,141744.0
2020-11-23 12:05:00,21.89,21.9,21.87,21.89,133810.0,21.89,21.9,21.87,21.89,133810.0
2020-11-23 12:10:00,21.88,21.9,21.86,21.89,140113.0,21.88,21.9,21.86,21.89,140113.0
2020-11-23 12:15:00,21.89,21.9,21.87,21.89,98099.0,21.89,21.9,21.87,21.89,98099.0
2020-11-23 12:20:00,21.89,21.93,21.89,21.93,160538.0,21.89,21.93,21.89,21.93,160538.0
2020-11-23 12:25:00,21.92,21.93,21.9,21.91,150621.0,21.92,21.93,21.9,21.91,150621.0
2020-11-23 12:30:00,21.91,21.92,21.9,21.91,85581.0,21.91,21.92,21.9,21.91,85581.0
2020-11-23 12:35:00,21.9,21.92,21.9,21.91,180233.0,21.9,21.92,21.9,21.91,180233.0
2020-11-23 12:40:00,21.91,21.92,21.88,21.88,227549.0,21.91,21.92,21.88,21.88,227549.0
2020-11-23 12:45:00,21.88,21.94,21.87,21.94,526620.0,21.88,21.94,21.87,21.94,526620.0
2020-11-23 12:50:00,21.93,21.94,21.92,21.93,99973.0,21.93,21.94,21.92,21.93,99973.0
2020-11-23 12:55:00,21.93,21.94,21.92,21.93,79529.0,21.93,21.94,21.92,21.93,79529.0
2020-11-23 13:00:00,21.93,21.95,21.91,21.93,168219.0,21.93,21.95,21.91,21.93,168219.0
2020-11-23 13:05:00,21.93,21.95,21.93,21.94,111522.0,21.93,21.95,21.93,21.94,111522.0
2020-11-23 13:10:00,21.94,21.95,21.92,21.94,186451.0,21.94,21.95,21.92,21.94,186451.0
2020-11-23 13:15:00,21.93,21.95,21.92,21.93,237492.0,21.93,21.95,21.92,21.93,237492.0
2020-11-23 13:20:00,21.93,21.96,21.92,21.96,97265.0,21.93,21.96,21.92,21.96,97265.0
2020-11-23 13:25:00,21.96,21.96,21.95,21.96,73435.0,21.96,21.96,21.95,21.96,73435.0
2020-11-23 13:30:00,21.96,21.97,21.93,21.93,182893.0,21.96,21.97,21.93,21.93,182893.0
2020-11-23 13:35:00,21.94,21.96,21.93,21.94,169264.0,21.94,21.96,21.93,21.94,169264.0
2020-11-23 13:40:00,21.94,21.95,21.92,21.92,95208.0,21.94,21.95,21.92,21.92,95208.0
2020-11-23 13:45:00,21.92,21.94,21.91,21.92,160773.0,21.92,21.94,21.91,21.92,160773.0
2020-11-23 13:50:00,21.92,21.94,21.91,21.94,97784.0,21.92,21.94,21.91,21.94,97784.0
2020-11-23 13:55:00,21.93,21.95,21.93,21.94,107698.0,21.93,21.95,21.93,21.94,107698.0
2020-11-23 14:00:00,21.93,21.94,21.91,21.92,268148.0,21.93,21.94,21.91,21.92,268148.0
2020-11-23 14:05:00,21.92,21.94,21.9,21.92,259580.0,21.92,21.94,21.9,21.92,259580.0
2020-11-23 14:10:00,21.92,21.94,21.91,21.93,142444.0,21.92,21.94,21.91,21.93,142444.0
2020-11-23 14:15:00,21.94,21.94,21.9,21.91,132120.0,21.94,21.94,21.9,21.91,132120.0
2020-11-23 14:20:00,21.91,21.92,21.9,21.91,136787.0,21.91,21.92,21.9,21.91,136787.0
2020-11-23 14:25:00,21.92,21.92,21.9,21.92,156810.0,21.92,21.92,21.9,21.92,156810.0
2020-11-23 14:30:00,21.92,21.93,21.91,21.92,151493.0,21.92,21.93,21.91,21.92,151493.0
2020-11-23 14:35:00,21.93,21.93,21.9,21.92,203992.0,21.93,21.93,21.9,21.92,203992.0
2020-11-23 14:40:00,21.92,21.93,21.91,21.92,135017.0,21.92,21.93,21.91,21.92,135017.0
2020-11-23 14:45:00,21.91,21.92,21.9,21.9,83080.0,21.91,21.92,21.9,21.9,83080.0
2020-11-23 14:50:00,21.91,21.95,21.9,21.95,214207.0,21.91,21.95,21.9,21.95,214207.0
2020-11-23 14:55:00,21.95,21.96,21.94,21.95,84953.0,21.95,21.96,21.94,21.95,84953.0
2020-11-23 15:00:00,21.95,21.97,21.93,21.96,217478.0,21.95,21.97,21.93,21.96,217478.0
2020-11-23 15:05:00,21.96,21.97,21.95,21.96,143226.0,21.96,21.97,21.95,21.96,143226.0
2020-11-23 15:10:00,21.96,21.98,21.95,21.98,148193.0,21.96,21.98,21.95,21.98,148193.0
2020-11-23 15:15:00,21.98,21.98,21.96,21.98,99888.0,21.98,21.98,21.96,21.98,99888.0
2020-11-23 15:20:00,21.98,21.98,21.96,21.96,99549.0,21.98,21.98,21.96,21.96,99549.0
2020-11-23 15:25:00,21.96,21.97,21.96,21.97,103884.0,21.96,21.97,21.96,21.97,103884.0
2020-11-23 15:30:00,21.97,21.97,21.94,21.96,216772.0,21.97,21.97,21.94,21.96,216772.0
2020-11-23 15:35:00,21.96,21.96,21.93,21.94,162015.0,21.96,21.96,21.93,21.94,162015.0
2020-11-23 15:40:00,21.95,21.95,21.93,21.93,223380.0,21.95,21.95,21.93,21.93,223380.0
2020-11-23 15:45:00,21.93,21.94,21.91,21.92,309218.0,21.93,21.94,21.91,21.92,309218.0
2020-11-23 15:50:00,21.92,21.93,21.91,21.91,318795.0,21.92,21.93,21.91,21.91,318795.0
2020-11-23 15:55:00,21.91,21.93,21.91,21.92,518448.0,21.91,21.93,21.91,21.92,518448.0
2020-11-24 09:30:00,21.5,21.54,21.47,21.48,1593933.0,21.5,21.54,21.47,21.48,1593933.0
2020-11-24 09:35:00,21.48,21.53,21.46,21.48,2198370.0,21.48,21.53,21.46,21.48,2198370.0
2020-11-24 09:40:00,21.48,21.49,21.41,21.42,647631.0,21.48,21.49,21.41,21.42,647631.0
2020-11-24 09:45:00,21.42,21.49,21.41,21.44,2037684.0,21.42,21.49,21.41,21.44,2037684.0
2020-11-24 09:50:00,21.45,21.51,21.42,21.48,773940.0,21.45,21.51,21.42,21.48,773940.0
2020-11-24 09:55:00,21.48,21.63,21.45,21.61,1023741.0,21.48,21.63,21.45,21.61,1023741.0
2020-11-24 10:00:00,21.61,21.62,21.51,21.55,627066.0,21.61,21.62,21.51,21.55,627066.0
2020-11-24 10:05:00,21.55,21.58,21.51,21.53,378159.0,21.55,21.58,21.51,21.53,378159.0
2020-11-24 10:10:00,21.53,21.54,21.49,21.52,355991.0,21.53,21.54,21.49,21.52,355991.0
2020-11-24 10:15:00,21.52,21.58,21.51,21.55,257005.0,21.52,21.58,21.51,21.55,257005.0
2020-11-24 10:20:00,21.55,21.55,21.51,21.54,320326.0,21.55,21.55,21.51,21.54,320326.0
2020-11-24 10:25:00,21.54,21.54,21.49,21.52,320580.0,21.54,21.54,21.49,21.52,320580.0
2020-11-24 10:30:00,21.51,21.55,21.49,21.51,322086.0,21.51,21.55,21.49,21.51,322086.0
2020-11-24 10:35:00,21.51,21.53,21.48,21.5,328311.0,21.51,21.53,21.48,21.5,328311.0
2020-11-24 10:40:00,21.51,21.52,21.43,21.5,720222.0,21.51,21.52,21.43,21.5,720222.0
2020-11-24 10:45:00,21.5,21.53,21.47,21.48,535799.0,21.5,21.53,21.47,21.48,535799.0
2020-11-24 10:50:00,21.49,21.52,21.47,21.5,679853.0,21.49,21.52,21.47,21.5,679853.0
2020-11-24 10:55:00,21.5,21.55,21.5,21.55,187682.0,21.5,21.55,21.5,21.55,187682.0
2020-11-24 11:00:00,21.55,21.6,21.53,21.6,381523.0,21.55,21.6,21.53,21.6,381523.0
2020-11-24 11:05:00,21.6,21.63,21.58,21.6,520459.0,21.6,21.63,21.58,21.6,520459.0
2020-11-24 11:10:00,21.59,21.6,21.57,21.58,183238.0,21.59,21.6,21.57,21.58,183238.0
2020-11-24 11:15:00,21.58,21.6,21.56,21.58,297764.0,21.58,21.6,21.56,21.58,297764.0
2020-11-24 11:20:00,21.58,21.61,21.58,21.61,120409.0,21.58,21.61,21.58,21.61,120409.0
2020-11-24 11:25:00,21.61,21.63,21.57,21.58,241452.0,21.61,21.63,21.57,21.58,241452.0
2020-11-24 11:30:00,21.57,21.61,21.57,21.59,160685.0,21.57,21.61,21.57,21.59,160685.0
2020-11-24 11:35:00,21.58,21.62,21.58,21.59,110502.0,21.58,21.62,21.58,21.59,110502.0
2020-11-24 11:40:00,21.58,21.59,21.56,21.56,149085.0,21.58,21.59,21.56,21.56,149085.0
2020-11-24 11:45:00,21.57,21.57,21.54,21.55,138828.0,21.57,21.57,21.54,21.55,138828.0
2020-11-24 11:50:00,21.55,21.57,21.54,21.56,128842.0,21.55,21.57,21.54,21.56,128842.0
2020-11-24 11:55:00,21.56,21.57,21.54,21.55,155082.0,21.56,21.57,21.54,21.55,155082.0
2020-11-24 12:00:00,21.55,21.57,21.53,21.56,204408.0,21.55,21.57,21.53,21.56,204408.0
2020-11-24 12:05:00,21.56,21.57,21.54,21.54,100512.0,21.56,21.57,21.54,21.54,100512.0
2020-11-24 12:10:00,21.54,21.55,21.53,21.53,202162.0,21.54,21.55,21.53,21.53,202162.0
2020-11-24 12:15:00,21.54,21.56,21.53,21.55,150965.0,21.54,21.56,21.53,21.55,150965.0
2020-11-24 12:20:00,21.55,21.56,21.54,21.55,323335.0,21.55,21.56,21.54,21.55,323335.0
2020-11-24 12:25:00,21.55,21.58,21.54,21.58,289138.0,21.55,21.58,21.54,21.58,289138.0
2020-11-24 12:30:00,21.57,21.58,21.56,21.57,109856.0,21.57,21.58,21.56,21.57,109856.0
2020-11-24 12:35:00,21.57,21.6,21.56,21.59,155016.0,21.57,21.6,21.56,21.59,155016.0
2020-11-24 12:40:00,21.59,21.6,21.59,21.6,59292.0,21.59,21.6,21.59,21.6,59292.0
2020-11-24 12:45:00,21.6,21.63,21.59,21.62,183956.0,21.6,21.63,21.59,21.62,183956.0
2020-11-24 12:50:00,21.63,21.64,21.6,21.61,369035.0,21.63,21.64,21.6,21.61,369035.0
2020-11-24 12:55:00,21.61,21.62,21.59,21.6,129834.0,21.61,21.62,21.59,21.6,129834.0
2020-11-24 13:00:00,21.6,21.62,21.59,21.61,246820.0,21.6,21.62,21.59,21.61,246820.0
2020-11-24 13:05:00,21.61,21.62,21.59,21.61,154611.0,21.61,21.62,21.59,21.61,154611.0
2020-11-24 13:10:00,21.61,21.61,21.59,21.61,63611.0,21.61,21.61,21.59,21.61,63611.0
2020-11-24 13:15:00,21.61,21.65,21.61,21.64,97943.0,21.61,21.65,21.61,21.64,97943.0
2020-11-24 13:20:00,21.65,21.66,21.64,21.64,393068.0,21.65,21.66,21.64,21.64,393068.0
2020-11-24 13:25:00,21.65,21.66,21.63,21.66,199254.0,21.65,21.66,21.63,21.66,199254.0
2020-11-24 13:30:00,21.66,21.68,21.65,21.68,287670.0,21.66,21.68,21.65,21.68,287670.0
2020-11-24 13:35:00,21.67,21.69,21.66,21.68,204690.0,21.67,21.69,21.66,21.68,204690.0
2020-11-24 13:40:00,21.68,21.68,21.66,21.67,356111.0,21.68,21.68,21.66,21.67,356111.0
2020-11-24 13:45:00,21.67,21.67,21.64,21.64,80230.0,21.67,21.67,21.64,21.64,80230.0
2020-11-24 13:50:00,21.65,21.66,21.64,21.64,62096.0,21.65,21.66,21.64,21.64,62096.0
2020-11-24 13:55:00,21.64,21.65,21.61,21.61,178159.0,21.64,21.65,21.61,21.61,178159.0
2020-11-24 14:00:00,21.61,21.62,21.57,21.58,149522.0,21.61,21.62,21.57,21.58,149522.0
2020-11-24 14:05:00,21.58,21.6,21.57,21.57,166960.0,21.58,21.6,21.57,21.57,166960.0
2020-11-24 14:10:00,21.57,21.59,21.57,21.58,76029.0,21.57,21.59,21.57,21.58,76029.0
2020-11-24 14:15:00,21.59,21.6,21.58,21.6,125988.0,21.59,21.6,21.58,21.6,125988.0
2020-11-24 14:20:00,21.59,21.6,21.59,21.59,89247.0,21.59,21.6,21.59,21.59,89247.0
2020-11-24 14:25:00,21.58,21.6,21.56,21.6,174918.0,21.58,21.6,21.56,21.6,174918.0
2020-11-24 14:30:00,21.6,21.6,21.59,21.6,39533.0,21.6,21.6,21.59,21.6,39533.0
2020-11-24 14:35:00,21.6,21.62,21.59,21.61,123499.0,21.6,21.62,21.59,21.61,123499.0
2020-11-24 14:40:00,21.61,21.61,21.56,21.57,173926.0,21.61,21.61,21.56,21.57,173926.0
2020-11-24 14:45:00,21.57,21.59,21.56,21.59,132244.0,21.57,21.59,21.56,21.59,132244.0
2020-11-24 14:50:00,21.59,21.59,21.57,21.57,76179.0,21.59,21.59,21.57,21.57,76179.0
2020-11-24 14:55:00,21.57,21.58,21.56,21.56,365204.0,21.57,21.58,21.56,21.56,365204.0
2020-11-24 15:00:00,21.57,21.57,21.52,21.53,255166.0,21.57,21.57,21.52,21.53,255166.0
2020-11-24 15:05:00,21.53,21.55,21.51,21.54,160192.0,21.53,21.55,21.51,21.54,160192.0
2020-11-24 15:10:00,21.54,21.56,21.53,21.54,179262.0,21.54,21.56,21.53,21.54,179262.0
2020-11-24 15:15:00,21.55,21.57,21.54,21.57,236006.0,21.55,21.57,21.54,21.57,236006.0
2020-11-24 15:20:00,21.57,21.57,21.55,21.57,130224.0,21.57,21.57,21.55,21.57,130224.0
2020-11-24 15:25:00,21.56,21.57,21.55,21.56,150692.0,21.56,21.57,21.55,21.56,150692.0
2020-11-24 15:30:00,21.55,21.57,21.54,21.56,172537.0,21.55,21.57,21.54,21.56,172537.0
2020-11-24 15:35:00,21.57,21.6,21.56,21.57,417014.0,21.57,21.6,21.56,21.57,417014.0
2020-11-24 15:40:00,21.57,21.58,21.56,21.56,212460.0,21.57,21.58,21.56,21.56,212460.0
2020-11-24 15:45:00,21.56,21.58,21.55,21.57,369537.0,21.56,21.58,21.55,21.57,369537.0
2020-11-24 15:50:00,21.57,21.61,21.57,21.6,359182.0,21.57,21.61,21.57,21.6,359182.0
2020-11-24 15:55:00,21.59,21.63,21.59,21.63,820471.0,21.59,21.63,21.59,21.63,820471.0
2020-11-25 09:30:00,21.72,21.76,21.71,21.75,637863.0,21.72,21.76,21.71,21.75,637863.0
2020-11-25 09:35:00,21.76,21.8,21.75,21.79,246295.0,21.76,21.8,21.75,21.79,246295.0
2020-11-25 09:40:00,21.79,21.83,21.79,21.81,198639.0,21.79,21.83,21.79,21.81,198639.0
2020-11-25 09:45:00,21.82,21.85,21.8,21.81,301810.0,21.82,21.85,21.8,21.81,301810.0
2020-11-25 09:50:00,21.81,21.83,21.76,21.77,271772.0,21.81,21.83,21.76,21.77,271772.0
2020-11-25 09:55:00,21.76,21.77,21.73,21.74,202992.0,21.76,21.77,21.73,21.74,202992.0
2020-11-25 10:00:00,21.75,21.75,21.71,21.73,211471.0,21.75,21.75,21.71,21.73,211471.0
2020-11-25 10:05:00,21.73,21.75,21.71,21.72,239614.0,21.73,21.75,21.71,21.72,239614.0
2020-11-25 10:10:00,21.72,21.79,21.7,21.78,325259.0,21.72,21.79,21.7,21.78,325259.0
2020-11-25 10:15:00,21.77,21.78,21.71,21.71,164424.0,21.77,21.78,21.71,21.71,164424.0
2020-11-25 10:20:00,21.72,21.76,21.7,21.76,144322.0,21.72,21.76,21.7,21.76,144322.0
2020-11-25 10:25:00,21.76,21.77,21.75,21.76,104475.0,21.76,21.77,21.75,21.76,104475.0
2020-11-25 10:30:00,21.76,21.76,21.73,21.74,91018.0,21.76,21.76,21.73,21.74,91018.0
2020-11-25 10:35:00,21.75,21.8,21.74,21.78,107385.0,21.75,21.8,21.74,21.78,107385.0
2020-11-25 10:40:00,21.78,21.8,21.76,21.78,87725.0,21.78,21.8,21.76,21.78,87725.0
2020-11-25 10:45:00,21.78,21.79,21.74,21.75,105535.0,21.78,21.79,21.74,21.75,105535.0
2020-11-25 10:50:00,21.76,21.78,21.75,21.75,173541.0,21.76,21.78,21.75,21.75,173541.0
2020-11-25 10:55:00,21.75,21.75,21.72,21.74,295812.0,21.75,21.75,21.72,21.74,295812.0
2020-11-25 11:00:00,21.74,21.76,21.73,21.75,64550.0,21.74,21.76,21.73,21.75,64550.0
2020-11-25 11:05:00,21.76,21.77,21.75,21.76,33713.0,21.76,21.77,21.75,21.76,33713.0
2020-11-25 11:10:00,21.77,21.78,21.76,21.78,124484.0,21.77,21.78,21.76,21.78,124484.0
2020-11-25 11:15:00,21.78,21.78,21.72,21.72,80309.0,21.78,21.78,21.72,21.72,80309.0
2020-11-25 11:20:00,21.73,21.75,21.71,21.75,127997.0,21.73,21.75,21.71,21.75,127997.0
2020-11-25 11:25:00,21.75,21.75,21.73,21.75,100082.0,21.75,21.75,21.73,21.75,100082.0
2020-11-25 11:30:00,21.74,21.75,21.72,21.73,333263.0,21.74,21.75,21.72,21.73,333263.0
2020-11-25 11:35:00,21.72,21.75,21.71,21.73,100995.0,21.72,21.75,21.71,21.73,100995.0
2020-11-25 11:40:00,21.74,21.75,21.71,21.71,71382.0,21.74,21.75,21.71,21.71,71382.0
2020-11-25 11:45:00,21.71,21.73,21.7,21.73,89358.0,21.71,21.73,21.7,21.73,89358.0
2020-11-25 11:50:00,21.73,21.76,21.73,21.75,227373.0,21.73,21.76,21.73,21.75,227373.0
2020-11-25 11:55:00,21.74,21.75,21.7,21.71,194546.0,21.74,21.75,21.7,21.71,194546.0
2020-11-25 12:00:00,21.71,21.74,21.71,21.72,76143.0,21.71,21.74,21.71,21.72,76143.0
2020-11-25 12:05:00,21.73,21.74,21.72,21.74,91468.0,21.73,21.74,21.72,21.74,91468.0
2020-11-25 12:10:00,21.74,21.74,21.73,21.73,74298.0,21.74,21.74,21.73,21.73,74298.0
2020-11-25 12:15:00,21.73,21.75,21.72,21.75,99795.0,21.73,21.75,21.72,21.75,99795.0
2020-11-25 12:20:00,21.75,21.76,21.74,21.76,68624.0,21.75,21.76,21.74,21.76,68624.0
2020-11-25 12:25:00,21.76,21.77,21.75,21.76,97916.0,21.76,21.77,21.75,21.76,97916.0
2020-11-25 12:30:00,21.76,21.77,21.75,21.77,48719.0,21.76,21.77,21.75,21.77,48719.0
2020-11-25 12:35:00,21.77,21.78,21.75,21.75,43308.0,21.77,21.78,21.75,21.75,43308.0
2020-11-25 12:40:00,21.76,21.76,21.73,21.74,456053.0,21.76,21.76,21.73,21.74,456053.0
2020-11-25 12:45:00,21.74,21.74,21.72,21.72,101877.0,21.74,21.74,21.72,21.72,101877.0
2020-11-25 12:50:00,21.72,21.73,21.71,21.72,67491.0,21.72,21.73,21.71,21.72,67491.0
2020-11-25 12:55:00,21.72,21.73,21.7,21.71,872972.0,21.72,21.73,21.7,21.71,872972.0
2020-11-25 13:00:00,21.71,21.72,21.7,21.7,97647.0,21.71,21.72,21.7,21.7,97647.0
2020-11-25 13:05:00,21.7,21.71,21.68,21.71,185374.0,21.7,21.71,21.68,21.71,185374.0
2020-11-25 13:10:00,21.7,21.71,21.67,21.69,207975.0,21.7,21.71,21.67,21.69,207975.0
2020-11-25 13:15:00,21.69,21.72,21.68,21.7,85220.0,21.69,21.72,21.68,21.7,85220.0
2020-11-25 13:20:00,21.71,21.72,21.68,21.68,194685.0,21.71,21.72,21.68,21.68,194685.0
2020-11-25 13:25:00,21.69,21.71,21.68,21.7,178310.0,21.69,21.71,21.68,21.7,178310.0
2020-11-25 13:30:00,21.7,21.73,21.7,21.72,113630.0,21.7,21.73,21.7,21.72,113630.0
2020-11-25 13:35:00,21.72,21.73,21.71,21.71,38555.0,21.72,21.73,21.71,21.71,38555.0
2020-11-25 13:40:00,21.71,21.72,21.7,21.71,74266.0,21.71,21.72,21.7,21.71,74266.0
2020-11-25 13:45:00,21.7,21.71,21.69,21.71,75225.0,21.7,21.71,21.69,21.71,75225.0
2020-11-25 13:50:00,21.71,21.71,21.69,21.7,55712.0,21.71,21.71,21.69,21.7,55712.0
2020-11-25 13:55:00,21.7,21.71,21.69,21.7,147083.0,21.7,21.71,21.69,21.7,147083.0
2020-11-25 14:00:00,21.7,21.73,21.66,21.7,311761.0,21.7,21.73,21.66,21.7,311761.0
2020-11-25 14:05:00,21.69,21.72,21.67,21.69,210138.0,21.69,21.72,21.67,21.69,210138.0
2020-11-25 14:10:00,21.69,21.69,21.65,21.68,260088.0,21.69,21.69,21.65,21.68,260088.0
2020-11-25 14:15:00,21.68,21.71,21.67,21.68,69026.0,21.68,21.71,21.67,21.68,69026.0
2020-11-25 14:20:00,21.69,21.7,21.68,21.69,75575.0,21.69,21.7,21.68,21.69,75575.0
2020-11-25 14:25:00,21.69,21.7,21.64,21.65,192110.0,21.69,21.7,21.64,21.65,192110.0
2020-11-25 14:30:00,21.64,21.68,21.64,21.67,31627.0,21.64,21.68,21.64,21.67,31627.0
2020-11-25 14:35:00,21.68,21.68,21.66,21.67,72248.0,21.68,21.68,21.66,21.67,72248.0
2020-11-25 14:40:00,21.67,21.68,21.66,21.67,23438.0,21.67,21.68,21.66,21.67,23438.0
2020-11-25 14:45:00,21.67,21.67,21.66,21.67,46992.0,21.67,21.67,21.66,21.67,46992.0
2020-11-25 14:50:00,21.67,21.69,21.66,21.69,177689.0,21.67,21.69,21.66,21.69,177689.0
2020-11-25 14:55:00,21.69,21.7,21.68,21.69,65227.0,21.69,21.7,21.68,21.69,65227.0
2020-11-25 15:00:00,21.68,21.71,21.68,21.71,70860.0,21.68,21.71,21.68,21.71,70860.0
2020-11-25 15:05:00,21.71,21.71,21.7,21.71,85627.0,21.71,21.71,21.7,21.71,85627.0
2020-11-25 15:10:00,21.71,21.74,21.7,21.72,144228.0,21.71,21.74,21.7,21.72,144228.0
2020-11-25 15:15:00,21.73,21.73,21.7,21.73,81385.0,21.73,21.73,21.7,21.73,81385.0
2020-11-25 15:20:00,21.73,21.74,21.72,21.73,85326.0,21.73,21.74,21.72,21.73,85326.0
2020-11-25 15:25:00,21.73,21.74,21.72,21.72,101753.0,21.73,21.74,21.72,21.72,101753.0
2020-11-25 15:30:00,21.72,21.73,21.7,21.71,190784.0,21.72,21.73,21.7,21.71,190784.0
2020-11-25 15:35:00,21.71,21.71,21.7,21.7,65042.0,21.71,21.71,21.7,21.7,65042.0
2020-11-25 15:40:00,21.71,21.72,21.7,21.7,78178.0,21.71,21.72,21.7,21.7,78178.0
2020-11-25 15:45:00,21.71,21.71,21.7,21.71,97763.0,21.71,21.71,21.7,21.71,97763.0
2020-11-25 15:50:00,21.71,21.71,21.7,21.7,88620.0,21.71,21.71,21.7,21.7,88620.0
2020-11-25 15:55:00,21.71,21.71,21.7,21.7,363020.0,21.71,21.71,21.7,21.7,363020.0
2020-11-27 09:30:00,20.95,21.0,20.91,20.98,2152214.0,20.95,21.0,20.91,20.98,2152214.0
2020-11-27 09:35:00,20.99,21.03,20.96,20.98,773581.0,20.99,21.03,20.96,20.98,773581.0
2020-11-27 09:40:00,20.98,21.0,20.93,21.0,535659.0,20.98,21.0,20.93,21.0,535659.0
2020-11-27 09:45:00,21.0,21.06,20.99,21.01,974512.0,21.0,21.06,20.99,21.01,974512.0
2020-11-27 09:50:00,21.02,21.05,21.01,21.04,394323.0,21.02,21.05,21.01,21.04,394323.0
2020-11-27 09:55:00,21.05,21.08,21.01,21.01,532519.0,21.05,21.08,21.01,21.01,532519.0
2020-11-27 10:00:00,21.02,21.06,21.0,21.02,437505.0,21.02,21.06,21.0,21.02,437505.0
2020-11-27 10:05:00,21.02,21.06,21.0,21.05,310216.0,21.02,21.06,21.0,21.05,310216.0
2020-11-27 10:10:00,21.05,21.07,21.01,21.06,439945.0,21.05,21.07,21.01,21.06,439945.0
2020-11-27 10:15:00,21.06,21.07,21.05,21.05,285234.0,21.06,21.07,21.05,21.05,285234.0
2020-11-27 10:20:00,21.06,21.08,21.05,21.07,382709.0,21.06,21.08,21.05,21.07,382709.0
2020-11-27 10:25:00,21.08,21.13,21.07,21.13,424264.0,21.08,21.13,21.07,21.13,424264.0
2020-11-27 10:30:00,21.12,21.14,21.11,21.14,321842.0,21.12,21.14,21.11,21.14,321842.0
2020-11-27 10:35:00,21.14,21.15,21.11,21.12,312286.0,21.14,21.15,21.11,21.12,312286.0
2020-11-27 10:40:00,21.13,21.17,21.12,21.14,568457.0,21.13,21.17,21.12,21.14,568457.0
2020-11-27 10:45:00,21.14,21.15,21.1,21.11,294360.0,21.14,21.15,21.1,21.11,294360.0
2020-11-27 10:50:00,21.11,21.12,21.09,21.1,262634.0,21.11,21.12,21.09,21.1,262634.0
2020-11-27 10:55:00,21.11,21.11,21.08,21.1,212172.0,21.11,21.11,21.08,21.1,212172.0
2020-11-27 11:00:00,21.09,21.11,21.08,21.1,199855.0,21.09,21.11,21.08,21.1,199855.0
2020-11-27 11:05:00,21.1,21.12,21.09,21.11,228745.0,21.1,21.12,21.09,21.11,228745.0
2020-11-27 11:10:00,21.1,21.12,21.09,21.1,167714.0,21.1,21.12,21.09,21.1,167714.0
2020-11-27 11:15:00,21.1,21.12,21.09,21.12,244736.0,21.1,21.12,21.09,21.12,244736.0
2020-11-27 11:20:00,21.12,21.12,21.1,21.12,127700.0,21.12,21.12,21.1,21.12,127700.0
2020-11-27 11:25:00,21.11,21.13,21.11,21.13,214874.0,21.11,21.13,21.11,21.13,214874.0
2020-11-27 11:30:00,21.13,21.15,21.11,21.14,307180.0,21.13,21.15,21.11,21.14,307180.0
2020-11-27 11:35:00,21.14,21.14,21.07,21.08,508263.0,21.14,21.14,21.07,21.08,508263.0
2020-11-27 11:40:00,21.09,21.1,21.07,21.09,162740.0,21.09,21.1,21.07,21.09,162740.0
2020-11-27 11:45:00,21.09,21.09,21.06,21.07,257912.0,21.09,21.09,21.06,21.07,257912.0
2020-11-27 11:50:00,21.08,21.08,21.06,21.07,200157.0,21.08,21.08,21.06,21.07,200157.0
2020-11-27 11:55:00,21.07,21.08,21.04,21.04,377689.0,21.07,21.08,21.04,21.04,377689.0
2020-11-27 12:00:00,21.04,21.07,21.04,21.07,198907.0,21.04,21.07,21.04,21.07,198907.0
2020-11-27 12:05:00,21.06,21.08,21.05,21.06,249808.0,21.06,21.08,21.05,21.06,249808.0
2020-11-27 12:10:00,21.05,21.06,21.03,21.04,178892.0,21.05,21.06,21.03,21.04,178892.0
2020-11-27 12:15:00,21.04,21.05,21.03,21.03,244782.0,21.04,21.05,21.03,21.03,244782.0
2020-11-27 12:20:00,21.03,21.04,21.0,21.01,309797.0,21.03,21.04,21.0,21.01,309797.0
2020-11-27 12:25:00,21.01,21.01,20.99,21.0,265939.0,21.01,21.01,20.99,21.0,265939.0
2020-11-27 12:30:00,21.0,21.01,20.98,21.0,373251.0,21.0,21.01,20.98,21.0,373251.0
2020-11-27 12:35:00,21.0,21.01,20.98,20.99,232246.0,21.0,21.01,20.98,20.99,232246.0
2020-11-27 12:40:00,20.98,21.01,20.98,21.0,210126.0,20.98,21.01,20.98,21.0,210126.0
2020-11-27 12:45:00,21.0,21.04,20.99,21.03,745543.0,21.0,21.04,20.99,21.03,745543.0
2020-11-27 12:50:00,21.04,21.04,21.03,21.04,311524.0,21.04,21.04,21.03,21.04,311524.0
2020-11-27 12:55:00,21.04,21.05,21.03,21.03,968577.0,21.04,21.05,21.03,21.03,968577.0
2020-11-30 09:30:00,20.67,20.71,20.6,20.61,1411623.0,20.67,20.71,20.6,20.61,1411623.0
2020-11-30 09:35:00,20.61,20.68,20.6,20.67,533628.0,20.61,20.68,20.6,20.67,533628.0
2020-11-30 09:40:00,20.67,20.67,20.61,20.63,380959.0,20.67,20.67,20.61,20.63,380959.0
2020-11-30 09:45:00,20.62,20.67,20.61,20.62,524156.0,20.62,20.67,20.61,20.62,524156.0
2020-11-30 09:50:00,20.62,20.75,20.62,20.75,395224.0,20.62,20.75,20.62,20.75,395224.0
2020-11-30 09:55:00,20.75,20.8,20.73,20.78,443025.0,20.75,20.8,20.73,20.78,443025.0
2020-11-30 10:00:00,20.78,20.81,20.74,20.78,552939.0,20.78,20.81,20.74,20.78,552939.0
2020-11-30 10:05:00,20.78,20.82,20.74,20.79,614688.0,20.78,20.82,20.74,20.79,614688.0
2020-11-30 10:10:00,20.78,20.86,20.76,20.82,435420.0,20.78,20.86,20.76,20.82,435420.0
2020-11-30 10:15:00,20.82,20.85,20.8,20.81,449696.0,20.82,20.85,20.8,20.81,449696.0
2020-11-30 10:20:00,20.8,20.84,20.79,20.79,438088.0,20.8,20.84,20.79,20.79,438088.0
2020-11-30 10:25:00,20.79,20.81,20.74,20.75,292053.0,20.79,20.81,20.74,20.75,292053.0
2020-11-30 10:30:00,20.75,20.77,20.73,20.75,336731.0,20.75,20.77,20.73,20.75,336731.0
2020-11-30 10:35:00,20.75,20.77,20.72,20.76,266439.0,20.75,20.77,20.72,20.76,266439.0
2020-11-30 10:40:00,20.76,20.79,20.73,20.73,193980.0,20.76,20.79,20.73,20.73,193980.0
2020-11-30 10:45:00,20.73,20.76,20.72,20.74,272714.0,20.73,20.76,20.72,20.74,272714.0
2020-11-30 10:50:00,20.73,20.78,20.73,20.73,260452.0,20.73,20.78,20.73,20.73,260452.0
2020-11-30 10:55:00,20.73,20.75,20.7,20.72,502476.0,20.73,20.75,20.7,20.72,502476.0
2020-11-30 11:00:00,20.73,20.74,20.7,20.71,257557.0,20.73,20.74,20.7,20.71,257557.0
2020-11-30 11:05:00,20.71,20.73,20.69,20.73,191614.0,20.71,20.73,20.69,20.73,191614.0
2020-11-30 11:10:00,20.72,20.75,20.7,20.75,135345.0,20.72,20.75,20.7,20.75,135345.0
2020-11-30 11:15:00,20.75,20.82,20.74,20.82,186298.0,20.75,20.82,20.74,20.82,186298.0
2020-11-30 11:20:00,20.81,20.88,20.81,20.86,362787.0,20.81,20.88,20.81,20.86,362787.0
2020-11-30 11:25:00,20.86,20.88,20.85,20.87,238178.0,20.86,20.88,20.85,20.87,238178.0
2020-11-30 11:30:00,20.88,20.91,20.87,20.89,193314.0,20.88,20.91,20.87,20.89,193314.0
2020-11-30 11:35:00,20.89,20.94,20.88,20.92,243300.0,20.89,20.94,20.88,20.92,243300.0
2020-11-30 11:40:00,20.93,20.95,20.9,20.92,288097.0,20.93,20.95,20.9,20.92,288097.0
2020-11-30 11:45:00,20.92,20.93,20.89,20.91,155331.0,20.92,20.93,20.89,20.91,155331.0
2020-11-30 11:50:00,20.91,20.94,20.9,20.92,271817.0,20.91,20.94,20.9,20.92,271817.0
2020-11-30 11:55:00,20.93,20.98,20.93,20.97,447894.0,20.93,20.98,20.93,20.97,447894.0
2020-11-30 12:00:00,20.97,21.06,20.96,21.03,705865.0,20.97,21.06,20.96,21.03,705865.0
2020-11-30 12:05:00,21.03,21.04,20.99,21.01,285161.0,21.03,21.04,20.99,21.01,285161.0
2020-11-30 12:10:00,21.01,21.02,20.99,21.02,144902.0,21.01,21.02,20.99,21.02,144902.0
2020-11-30 12:15:00,21.02,21.03,20.98,20.98,102432.0,21.02,21.03,20.98,20.98,102432.0
2020-11-30 12:20:00,20.99,21.0,20.96,20.99,179690.0,20.99,21.0,20.96,20.99,179690.0
2020-11-30 12:25:00,20.99,21.0,20.98,20.99,94822.0,20.99,21.0,20.98,20.99,94822.0
2020-11-30 12:30:00,20.98,21.03,20.98,21.02,130567.0,20.98,21.03,20.98,21.02,130567.0
2020-11-30 12:35:00,21.02,21.03,20.99,21.0,65794.0,21.02,21.03,20.99,21.0,65794.0
2020-11-30 12:40:00,21.0,21.0,20.97,20.97,174689.0,21.0,21.0,20.97,20.97,174689.0
2020-11-30 12:45:00,20.98,20.99,20.96,20.98,104678.0,20.98,20.99,20.96,20.98,104678.0
2020-11-30 12:50:00,20.97,21.0,20.97,20.98,122022.0,20.97,21.0,20.97,20.98,122022.0
2020-11-30 12:55:00,20.98,21.0,20.98,20.98,106530.0,20.98,21.0,20.98,20.98,106530.0
2020-11-30 13:00:00,20.97,20.99,20.95,20.95,150504.0,20.97,20.99,20.95,20.95,150504.0
2020-11-30 13:05:00,20.95,20.96,20.91,20.92,126389.0,20.95,20.96,20.91,20.92,126389.0
2020-11-30 13:10:00,20.92,20.94,20.92,20.93,53935.0,20.92,20.94,20.92,20.93,53935.0
2020-11-30 13:15:00,20.94,20.95,20.93,20.93,62893.0,20.94,20.95,20.93,20.93,62893.0
2020-11-30 13:20:00,20.93,20.95,20.91,20.94,114251.0,20.93,20.95,20.91,20.94,114251.0
2020-11-30 13:25:00,20.93,20.95,20.92,20.95,91666.0,20.93,20.95,20.92,20.95,91666.0
2020-11-30 13:30:00,20.95,20.98,20.95,20.98,57758.0,20.95,20.98,20.95,20.98,57758.0
2020-11-30 13:35:00,20.97,20.98,20.97,20.98,50283.0,20.97,20.98,20.97,20.98,50283.0
2020-11-30 13:40:00,20.98,20.98,20.96,20.98,76343.0,20.98,20.98,20.96,20.98,76343.0
2020-11-30 13:45:00,20.98,20.99,20.97,20.98,54218.0,20.98,20.99,20.97,20.98,54218.0
2020-11-30 13:50:00,20.98,21.0,20.97,21.0,269630.0,20.98,21.0,20.97,21.0,269630.0
2020-11-30 13:55:00,20.99,21.0,20.97,20.98,81317.0,20.99,21.0,20.97,20.98,81317.0
2020-11-30 14:00:00,20.97,21.0,20.96,21.0,146983.0,20.97,21.0,20.96,21.0,146983.0
2020-11-30 14:05:00,21.0,21.04,20.99,21.04,187161.0,21.0,21.04,20.99,21.04,187161.0
2020-11-30 14:10:00,21.04,21.08,21.03,21.06,390729.0,21.04,21.08,21.03,21.06,390729.0
2020-11-30 14:15:00,21.07,21.07,21.05,21.07,88179.0,21.07,21.07,21.05,21.07,88179.0
2020-11-30 14:20:00,21.06,21.08,21.05,21.07,129422.0,21.06,21.08,21.05,21.07,129422.0
2020-11-30 14:25:00,21.07,21.08,21.06,21.07,124391.0,21.07,21.08,21.06,21.07,124391.0
2020-11-30 14:30:00,21.08,21.08,21.04,21.05,149292.0,21.08,21.08,21.04,21.05,149292.0
2020-11-30 14:35:00,21.05,21.06,21.04,21.05,41433.0,21.05,21.06,21.04,21.05,41433.0
2020-11-30 14:40:00,21.05,21.06,21.04,21.05,45825.0,21.05,21.06,21.04,21.05,45825.0
2020-11-30 14:45:00,21.05,21.08,21.05,21.05,126300.0,21.05,21.08,21.05,21.05,126300.0
2020-11-30 14:50:00,21.06,21.07,21.04,21.05,83468.0,21.06,21.07,21.04,21.05,83468.0
2020-11-30 14:55:00,21.05,21.09,21.05,21.08,171549.0,21.05,21.09,21.05,21.08,171549.0
2020-11-30 15:00:00,21.09,21.09,21.06,21.06,259601.0,21.09,21.09,21.06,21.06,259601.0
2020-11-30 15:05:00,21.07,21.08,21.06,21.07,141940.0,21.07,21.08,21.06,21.07,141940.0
2020-11-30 15:10:00,21.07,21.08,21.05,21.06,115630.0,21.07,21.08,21.05,21.06,115630.0
2020-11-30 15:15:00,21.05,21.07,21.04,21.05,134843.0,21.05,21.07,21.04,21.05,134843.0
2020-11-30 15:20:00,21.05,21.08,21.05,21.07,194008.0,21.05,21.08,21.05,21.07,194008.0
2020-11-30 15:25:00,21.07,21.08,21.02,21.03,183574.0,21.07,21.08,21.02,21.03,183574.0
2020-11-30 15:30:00,21.03,21.04,21.01,21.02,70008.0,21.03,21.04,21.01,21.02,70008.0
2020-11-30 15:35:00,21.02,21.02,21.0,21.01,198930.0,21.02,21.02,21.0,21.01,198930.0
2020-11-30 15:40:00,21.0,21.04,21.0,21.03,210381.0,21.0,21.04,21.0,21.03,210381.0
2020-11-30 15:45:00,21.03,21.04,21.03,21.03,140744.0,21.03,21.04,21.03,21.03,140744.0
2020-11-30 15:50:00,21.03,21.05,21.01,21.02,317429.0,21.03,21.05,21.01,21.02,317429.0
2020-11-30 15:55:00,21.02,21.04,21.02,21.04,485757.0,21.02,21.04,21.02,21.04,485757.0
2020-12-01 09:30:00,21.93,21.94,21.88,21.89,1504099.0,21.93,21.94,21.88,21.89,1504099.0
2020-12-01 09:35:00,21.89,22.01,21.87,22.0,912391.0,21.89,22.01,21.87,22.0,912391.0
2020-12-01 09:40:00,22.0,22.03,21.98,22.0,589305.0,22.0,22.03,21.98,22.0,589305.0
2020-12-01 09:45:00,22.0,22.03,21.98,21.99,520110.0,22.0,22.03,21.98,21.99,520110.0
2020-12-01 09:50:00,22.0,22.01,21.94,21.96,330423.0,22.0,22.01,21.94,21.96,330423.0
2020-12-01 09:55:00,21.96,21.97,21.93,21.96,210351.0,21.96,21.97,21.93,21.96,210351.0
2020-12-01 10:00:00,21.96,22.03,21.95,21.98,1057320.0,21.96,22.03,21.95,21.98,1057320.0
2020-12-01 10:05:00,21.97,21.98,21.93,21.97,327939.0,21.97,21.98,21.93,21.97,327939.0
2020-12-01 10:10:00,21.96,21.99,21.94,21.98,2836147.0,21.96,21.99,21.94,21.98,2836147.0
2020-12-01 10:15:00,21.98,21.98,21.95,21.96,633446.0,21.98,21.98,21.95,21.96,633446.0
2020-12-01 10:20:00,21.96,21.97,21.85,21.88,570633.0,21.96,21.97,21.85,21.88,570633.0
2020-12-01 10:25:00,21.88,21.91,21.85,21.91,227353.0,21.88,21.91,21.85,21.91,227353.0
2020-12-01 10:30:00,21.91,21.95,21.9,21.93,374865.0,21.91,21.95,21.9,21.93,374865.0
2020-12-01 10:35:00,21.93,21.98,21.92,21.95,377169.0,21.93,21.98,21.92,21.95,377169.0
2020-12-01 10:40:00,21.95,21.97,21.94,21.97,156447.0,21.95,21.97,21.94,21.97,156447.0
2020-12-01 10:45:00,21.97,22.01,21.95,22.0,289025.0,21.97,22.01,21.95,22.0,289025.0
2020-12-01 10:50:00,22.01,22.04,21.99,22.0,248034.0,22.01,22.04,21.99,22.0,248034.0
2020-12-01 10:55:00,22.0,22.04,21.99,22.03,221185.0,22.0,22.04,21.99,22.03,221185.0
2020-12-01 11:00:00,22.03,22.05,22.01,22.03,694766.0,22.03,22.05,22.01,22.03,694766.0
2020-12-01 11:05:00,22.04,22.07,22.02,22.05,391692.0,22.04,22.07,22.02,22.05,391692.0
2020-12-01 11:10:00,22.04,22.06,22.0,22.02,326772.0,22.04,22.06,22.0,22.02,326772.0
2020-12-01 11:15:00,22.03,22.04,21.98,22.01,216281.0,22.03,22.04,21.98,22.01,216281.0
2020-12-01 11:20:00,22.02,22.04,22.01,22.03,232321.0,22.02,22.04,22.01,22.03,232321.0
2020-12-01 11:25:00,22.03,22.04,22.0,22.04,185496.0,22.03,22.04,22.0,22.04,185496.0
2020-12-01 11:30:00,22.04,22.07,22.03,22.07,333771.0,22.04,22.07,22.03,22.07,333771.0
2020-12-01 11:35:00,22.07,22.07,22.04,22.07,156162.0,22.07,22.07,22.04,22.07,156162.0
2020-12-01 11:40:00,22.07,22.15,22.06,22.14,839980.0,22.07,22.15,22.06,22.14,839980.0
2020-12-01 11:45:00,22.14,22.17,22.1,22.11,330485.0,22.14,22.17,22.1,22.11,330485.0
2020-12-01 11:50:00,22.11,22.12,22.08,22.11,233412.0,22.11,22.12,22.08,22.11,233412.0
2020-12-01 11:55:00,22.12,22.13,22.09,22.1,157751.0,22.12,22.13,22.09,22.1,157751.0
2020-12-01 12:00:00,22.11,22.16,22.1,22.15,197992.0,22.11,22.16,22.1,22.15,197992.0
2020-12-01 12:05:00,22.15,22.22,22.14,22.21,253264.0,22.15,22.22,22.14,22.21,253264.0
2020-12-01 12:10:00,22.21,22.25,22.19,22.22,296164.0,22.21,22.25,22.19,22.22,296164.0
2020-12-01 12:15:00,22.21,22.25,22.21,22.25,251371.0,22.21,22.25,22.21,22.25,251371.0
2020-12-01 12:20:00,22.25,22.28,22.23,22.25,236546.0,22.25,22.28,22.23,22.25,236546.0
2020-12-01 12:25:00,22.25,22.26,22.22,22.23,233020.0,22.25,22.26,22.22,22.23,233020.0
2020-12-01 12:30:00,22.23,22.25,22.21,22.22,168053.0,22.23,22.25,22.21,22.22,168053.0
2020-12-01 12:35:00,22.23,22.26,22.21,22.25,166881.0,22.23,22.26,22.21,22.25,166881.0
2020-12-01 12:40:00,22.26,22.27,22.23,22.25,494941.0,22.26,22.27,22.23,22.25,494941.0
2020-12-01 12:45:00,22.25,22.29,22.24,22.29,414042.0,22.25,22.29,22.24,22.29,414042.0
2020-12-01 12:50:00,22.29,22.29,22.24,22.26,177000.0,22.29,22.29,22.24,22.26,177000.0
2020-12-01 12:55:00,22.26,22.26,22.2,22.22,719040.0,22.26,22.26,22.2,22.22,719040.0
2020-12-01 13:00:00,22.22,22.25,22.21,22.25,144869.0,22.22,22.25,22.21,22.25,144869.0
2020-12-01 13:05:00,22.25,22.29,22.24,22.29,150775.0,22.25,22.29,22.24,22.29,150775.0
2020-12-01 13:10:00,22.29,22.33,22.28,22.32,402532.0,22.29,22.33,22.28,22.32,402532.0
2020-12-01 13:15:00,22.32,22.37,22.31,22.36,205226.0,22.32,22.37,22.31,22.36,205226.0
2020-12-01 13:20:00,22.36,22.37,22.28,22.29,472175.0,22.36,22.37,22.28,22.29,472175.0
2020-12-01 13:25:00,22.29,22.3,22.27,22.29,154268.0,22.29,22.3,22.27,22.29,154268.0
2020-12-01 13:30:00,22.28,22.29,22.25,22.28,210037.0,22.28,22.29,22.25,22.28,210037.0
2020-12-01 13:35:00,22.29,22.31,22.28,22.3,126760.0,22.29,22.31,22.28,22.3,126760.0
2020-12-01 13:40:00,22.3,22.31,22.29,22.31,145677.0,22.3,22.31,22.29,22.31,145677.0
2020-12-01 13:45:00,22.3,22.31,22.29,22.3,102216.0,22.3,22.31,22.29,22.3,102216.0
2020-12-01 13:50:00,22.3,22.31,22.28,22.3,173577.0,22.3,22.31,22.28,22.3,173577.0
2020-12-01 13:55:00,22.3,22.3,22.26,22.28,215620.0,22.3,22.3,22.26,22.28,215620.0
2020-12-01 14:00:00,22.28,22.3,22.27,22.3,288487.0,22.28,22.3,22.27,22.3,288487.0
2020-12-01 14:05:00,22.3,22.3,22.27,22.28,112584.0,22.3,22.3,22.27,22.28,112584.0
2020-12-01 14:10:00,22.28,22.32,22.27,22.31,573163.0,22.28,22.32,22.27,22.31,573163.0
2020-12-01 14:15:00,22.31,22.32,22.29,22.3,239403.0,22.31,22.32,22.29,22.3,239403.0
2020-12-01 14:20:00,22.29,22.3,22.27,22.28,495802.0,22.29,22.3,22.27,22.28,495802.0
2020-12-01 14:25:00,22.28,22.3,22.27,22.3,281342.0,22.28,22.3,22.27,22.3,281342.0
2020-12-01 14:30:00,22.29,22.29,22.27,22.28,307685.0,22.29,22.29,22.27,22.28,307685.0
2020-12-01 14:35:00,22.28,22.3,22.27,22.3,219057.0,22.28,22.3,22.27,22.3,219057.0
2020-12-01 14:40:00,22.3,22.31,22.29,22.3,385804.0,22.3,22.31,22.29,22.3,385804.0
2020-12-01 14:45:00,22.31,22.35,22.3,22.34,762546.0,22.31,22.35,22.3,22.34,762546.0
2020-12-01 14:50:00,22.34,22.35,22.32,22.34,330222.0,22.34,22.35,22.32,22.34,330222.0
2020-12-01 14:55:00,22.33,22.33,22.3,22.31,521140.0,22.33,22.33,22.3,22.31,521140.0
2020-12-01 15:00:00,22.31,22.32,22.3,22.32,432299.0,22.31,22.32,22.3,22.32,432299.0
2020-12-01 15:05:00,22.32,22.34,22.32,22.34,148880.0,22.32,22.34,22.32,22.34,148880.0
2020-12-01 15:10:00,22.33,22.36,22.33,22.36,288151.0,22.33,22.36,22.33,22.36,288151.0
2020-12-01 15:15:00,22.36,22.37,22.32,22.33,274659.0,22.36,22.37,22.32,22.33,274659.0
2020-12-01 15:20:00,22.32,22.34,22.32,22.33,208606.0,22.32,22.34,22.32,22.33,208606.0
2020-12-01 15:25:00,22.33,22.33,22.31,22.31,135624.0,22.33,22.33,22.31,22.31,135624.0
2020-12-01 15:30:00,22.31,22.31,22.3,22.31,194532.0,22.31,22.31,22.3,22.31,194532.0
2020-12-01 15:35:00,22.31,22.31,22.3,22.31,141597.0,22.31,22.31,22.3,22.31,141597.0
2020-12-01 15:40:00,22.31,22.33,22.3,22.33,285600.0,22.31,22.33,22.3,22.33,285600.0
2020-12-01 15:45:00,22.32,22.33,22.3,22.3,281699.0,22.32,22.33,22.3,22.3,281699.0
2020-12-01 15:50:00,22.3,22.32,22.3,22.3,368114.0,22.3,22.32,22.3,22.3,368114.0
2020-12-01 15:55:00,22.3,22.32,22.3,22.31,850309.0,22.3,22.32,22.3,22.31,850309.0
2020-12-02 09:30:00,22.1,22.13,22.0,22.01,852056.0,22.1,22.13,22.0,22.01,852056.0
2020-12-02 09:35:00,22.02,22.06,21.98,22.05,875511.0,22.02,22.06,21.98,22.05,875511.0
2020-12-02 09:40:00,22.05,22.1,22.03,22.08,255451.0,22.05,22.1,22.03,22.08,255451.0
2020-12-02 09:45:00,22.08,22.14,22.08,22.12,749115.0,22.08,22.14,22.08,22.12,749115.0
2020-12-02 09:50:00,22.12,22.17,22.09,22.14,272921.0,22.12,22.17,22.09,22.14,272921.0
2020-12-02 09:55:00,22.14,22.16,22.11,22.12,1111093.0,22.14,22.16,22.11,22.12,1111093.0
2020-12-02 10:00:00,22.13,22.22,22.12,22.18,894481.0,22.13,22.22,22.12,22.18,894481.0
2020-12-02 10:05:00,22.18,22.2,22.13,22.14,335456.0,22.18,22.2,22.13,22.14,335456.0
2020-12-02 10:10:00,22.14,22.17,22.12,22.16,135700.0,22.14,22.17,22.12,22.16,135700.0
2020-12-02 10:15:00,22.15,22.19,22.14,22.18,227464.0,22.15,22.19,22.14,22.18,227464.0
2020-12-02 10:20:00,22.18,22.25,22.17,22.21,1047956.0,22.18,22.25,22.17,22.21,1047956.0
2020-12-02 10:25:00,22.21,22.23,22.18,22.23,234173.0,22.21,22.23,22.18,22.23,234173.0
2020-12-02 10:30:00,22.22,22.28,22.21,22.25,507162.0,22.22,22.28,22.21,22.25,507162.0
2020-12-02 10:35:00,22.25,22.25,22.21,22.24,261890.0,22.25,22.25,22.21,22.24,261890.0
2020-12-02 10:40:00,22.23,22.24,22.2,22.21,96000.0,22.23,22.24,22.2,22.21,96000.0
2020-12-02 10:45:00,22.22,22.24,22.19,22.22,202934.0,22.22,22.24,22.19,22.22,202934.0
2020-12-02 10:50:00,22.23,22.24,22.19,22.24,75351.0,22.23,22.24,22.19,22.24,75351.0
2020-12-02 10:55:00,22.23,22.24,22.19,22.23,108868.0,22.23,22.24,22.19,22.23,108868.0
2020-12-02 11:00:00,22.22,22.28,22.22,22.26,149083.0,22.22,22.28,22.22,22.26,149083.0
2020-12-02 11:05:00,22.26,22.27,22.2,22.21,273647.0,22.26,22.27,22.2,22.21,273647.0
2020-12-02 11:10:00,22.22,22.26,22.2,22.25,153100.0,22.22,22.26,22.2,22.25,153100.0
2020-12-02 11:15:00,22.25,22.26,22.22,22.26,146440.0,22.25,22.26,22.22,22.26,146440.0
2020-12-02 11:20:00,22.26,22.28,22.23,22.24,246542.0,22.26,22.28,22.23,22.24,246542.0
2020-12-02 11:25:00,22.24,22.26,22.24,22.26,151655.0,22.24,22.26,22.24,22.26,151655.0
2020-12-02 11:30:00,22.26,22.26,22.22,22.24,136704.0,22.26,22.26,22.22,22.24,136704.0
2020-12-02 11:35:00,22.24,22.31,22.23,22.29,239507.0,22.24,22.31,22.23,22.29,239507.0
2020-12-02 11:40:00,22.28,22.31,22.28,22.29,99629.0,22.28,22.31,22.28,22.29,99629.0
2020-12-02 11:45:00,22.29,22.29,22.27,22.28,142043.0,22.29,22.29,22.27,22.28,142043.0
2020-12-02 11:50:00,22.29,22.3,22.26,22.27,118889.0,22.29,22.3,22.26,22.27,118889.0
2020-12-02 11:55:00,22.28,22.28,22.24,22.27,112026.0,22.28,22.28,22.24,22.27,112026.0
2020-12-02 12:00:00,22.27,22.27,22.24,22.25,92096.0,22.27,22.27,22.24,22.25,92096.0
2020-12-02 12:05:00,22.25,22.27,22.25,22.27,63393.0,22.25,22.27,22.25,22.27,63393.0
2020-12-02 12:10:00,22.26,22.27,22.25,22.26,41125.0,22.26,22.27,22.25,22.26,41125.0
2020-12-02 12:15:00,22.26,22.27,22.23,22.24,69903.0,22.26,22.27,22.23,22.24,69903.0
2020-12-02 12:20:00,22.23,22.26,22.23,22.25,85774.0,22.23,22.26,22.23,22.25,85774.0
2020-12-02 12:25:00,22.26,22.26,22.23,22.24,61552.0,22.26,22.26,22.23,22.24,61552.0
2020-12-02 12:30:00,22.24,22.25,22.23,22.23,29080.0,22.24,22.25,22.23,22.23,29080.0
2020-12-02 12:35:00,22.23,22.23,22.18,22.21,343713.0,22.23,22.23,22.18,22.21,343713.0
2020-12-02 12:40:00,22.21,22.23,22.2,22.22,105966.0,22.21,22.23,22.2,22.22,105966.0
2020-12-02 12:45:00,22.22,22.23,22.21,22.22,54758.0,22.22,22.23,22.21,22.22,54758.0
2020-12-02 12:50:00,22.22,22.23,22.19,22.2,230274.0,22.22,22.23,22.19,22.2,230274.0
2020-12-02 12:55:00,22.2,22.24,22.19,22.23,408465.0,22.2,22.24,22.19,22.23,408465.0
2020-12-02 13:00:00,22.24,22.27,22.23,22.27,230045.0,22.24,22.27,22.23,22.27,230045.0
2020-12-02 13:05:00,22.26,22.28,22.26,22.26,390015.0,22.26,22.28,22.26,22.26,390015.0
2020-12-02 13:10:00,22.26,22.27,22.25,22.27,53635.0,22.26,22.27,22.25,22.27,53635.0
2020-12-02 13:15:00,22.27,22.29,22.27,22.27,56105.0,22.27,22.29,22.27,22.27,56105.0
2020-12-02 13:20:00,22.28,22.28,22.26,22.27,79666.0,22.28,22.28,22.26,22.27,79666.0
2020-12-02 13:25:00,22.27,22.29,22.26,22.28,157945.0,22.27,22.29,22.26,22.28,157945.0
2020-12-02 13:30:00,22.28,22.31,22.27,22.31,114750.0,22.28,22.31,22.27,22.31,114750.0
2020-12-02 13:35:00,22.3,22.33,22.3,22.33,50674.0,22.3,22.33,22.3,22.33,50674.0
2020-12-02 13:40:00,22.33,22.33,22.31,22.31,58877.0,22.33,22.33,22.31,22.31,58877.0
2020-12-02 13:45:00,22.32,22.32,22.28,22.28,63756.0,22.32,22.32,22.28,22.28,63756.0
2020-12-02 13:50:00,22.28,22.33,22.27,22.32,378161.0,22.28,22.33,22.27,22.32,378161.0
2020-12-02 13:55:00,22.33,22.33,22.31,22.33,118293.0,22.33,22.33,22.31,22.33,118293.0
2020-12-02 14:00:00,22.32,22.33,22.28,22.31,93546.0,22.32,22.33,22.28,22.31,93546.0
2020-12-02 14:05:00,22.32,22.32,22.27,22.28,118593.0,22.32,22.32,22.27,22.28,118593.0
2020-12-02 14:10:00,22.28,22.31,22.27,22.28,159882.0,22.28,22.31,22.27,22.28,159882.0
2020-12-02 14:15:00,22.28,22.31,22.28,22.31,59363.0,22.28,22.31,22.28,22.31,59363.0
2020-12-02 14:20:00,22.32,22.36,22.31,22.34,220116.0,22.32,22.36,22.31,22.34,220116.0
2020-12-02 14:25:00,22.34,22.35,22.32,22.35,88656.0,22.34,22.35,22.32,22.35,88656.0
2020-12-02 14:30:00,22.35,22.38,22.35,22.37,127070.0,22.35,22.38,22.35,22.37,127070.0
2020-12-02 14:35:00,22.37,22.38,22.36,22.38,34725.0,22.37,22.38,22.36,22.38,34725.0
2020-12-02 14:40:00,22.37,22.38,22.36,22.36,64477.0,22.37,22.38,22.36,22.36,64477.0
2020-12-02 14:45:00,22.37,22.38,22.36,22.36,126701.0,22.37,22.38,22.36,22.36,126701.0
2020-12-02 14:50:00,22.37,22.37,22.34,22.36,85352.0,22.37,22.37,22.34,22.36,85352.0
2020-12-02 14:55:00,22.35,22.36,22.33,22.34,65630.0,22.35,22.36,22.33,22.34,65630.0
2020-12-02 15:00:00,22.35,22.38,22.33,22.38,103248.0,22.35,22.38,22.33,22.38,103248.0
2020-12-02 15:05:00,22.37,22.39,22.36,22.38,106086.0,22.37,22.39,22.36,22.38,106086.0
2020-12-02 15:10:00,22.39,22.39,22.35,22.36,161738.0,22.39,22.39,22.35,22.36,161738.0
2020-12-02 15:15:00,22.36,22.37,22.32,22.33,179185.0,22.36,22.37,22.32,22.33,179185.0
2020-12-02 15:20:00,22.33,22.37,22.33,22.33,166514.0,22.33,22.37,22.33,22.33,166514.0
2020-12-02 15:25:00,22.33,22.35,22.33,22.33,147067.0,22.33,22.35,22.33,22.33,147067.0
2020-12-02 15:30:00,22.34,22.34,22.31,22.32,58409.0,22.34,22.34,22.31,22.32,58409.0
2020-12-02 15:35:00,22.32,22.34,22.32,22.33,164179.0,22.32,22.34,22.32,22.33,164179.0
2020-12-02 15:40:00,22.33,22.36,22.31,22.36,222212.0,22.33,22.36,22.31,22.36,222212.0
2020-12-02 15:45:00,22.36,22.37,22.35,22.36,172216.0,22.36,22.37,22.35,22.36,172216.0
2020-12-02 15:50:00,22.36,22.38,22.35,22.38,220964.0,22.36,22.38,22.35,22.38,220964.0
2020-12-02 15:55:00,22.38,22.38,22.32,22.34,331356.0,22.38,22.38,22.32,22.34,331356.0
2020-12-03 09:30:00,22.34,22.35,22.25,22.25,525582.0,22.34,22.35,22.25,22.25,525582.0
2020-12-03 09:35:00,22.26,22.26,22.18,22.2,474437.0,22.26,22.26,22.18,22.2,474437.0
2020-12-03 09:40:00,22.19,22.24,22.18,22.22,277920.0,22.19,22.24,22.18,22.22,277920.0
2020-12-03 09:45:00,22.23,22.23,22.16,22.2,353208.0,22.23,22.23,22.16,22.2,353208.0
2020-12-03 09:50:00,22.19,22.2,22.13,22.18,289667.0,22.19,22.2,22.13,22.18,289667.0
2020-12-03 09:55:00,22.17,22.22,22.15,22.19,263431.0,22.17,22.22,22.15,22.19,263431.0
2020-12-03 10:00:00,22.19,22.27,22.16,22.24,662100.0,22.19,22.27,22.16,22.24,662100.0
2020-12-03 10:05:00,22.25,22.28,22.23,22.24,532389.0,22.25,22.28,22.23,22.24,532389.0
2020-12-03 10:10:00,22.23,22.29,22.23,22.27,192987.0,22.23,22.29,22.23,22.27,192987.0
2020-12-03 10:15:00,22.26,22.32,22.25,22.3,409351.0,22.26,22.32,22.25,22.3,409351.0
2020-12-03 10:20:00,22.3,22.3,22.23,22.23,143554.0,22.3,22.3,22.23,22.23,143554.0
2020-12-03 10:25:00,22.24,22.25,22.21,22.23,184268.0,22.24,22.25,22.21,22.23,184268.0
2020-12-03 10:30:00,22.23,22.3,22.23,22.3,730067.0,22.23,22.3,22.23,22.3,730067.0
2020-12-03 10:35:00,22.3,22.37,22.28,22.35,439914.0,22.3,22.37,22.28,22.35,439914.0
2020-12-03 10:40:00,22.36,22.37,22.31,22.32,163088.0,22.36,22.37,22.31,22.32,163088.0
2020-12-03 10:45:00,22.31,22.33,22.27,22.29,135122.0,22.31,22.33,22.27,22.29,135122.0
2020-12-03 10:50:00,22.29,22.31,22.27,22.28,100891.0,22.29,22.31,22.27,22.28,100891.0
2020-12-03 10:55:00,22.28,22.28,22.23,22.25,175972.0,22.28,22.28,22.23,22.25,175972.0
2020-12-03 11:00:00,22.25,22.25,22.14,22.14,356783.0,22.25,22.25,22.14,22.14,356783.0
2020-12-03 11:05:00,22.15,22.15,22.07,22.12,1003546.0,22.15,22.15,22.07,22.12,1003546.0
2020-12-03 11:10:00,22.12,22.17,22.09,22.15,603071.0,22.12,22.17,22.09,22.15,603071.0
2020-12-03 11:15:00,22.16,22.16,22.1,22.14,154741.0,22.16,22.16,22.1,22.14,154741.0
2020-12-03 11:20:00,22.14,22.22,22.12,22.21,391868.0,22.14,22.22,22.12,22.21,391868.0
2020-12-03 11:25:00,22.2,22.23,22.2,22.22,94170.0,22.2,22.23,22.2,22.22,94170.0
2020-12-03 11:30:00,22.22,22.26,22.22,22.26,72363.0,22.22,22.26,22.22,22.26,72363.0
2020-12-03 11:35:00,22.26,22.26,22.23,22.25,149479.0,22.26,22.26,22.23,22.25,149479.0
2020-12-03 11:40:00,22.24,22.26,22.23,22.23,154094.0,22.24,22.26,22.23,22.23,154094.0
2020-12-03 11:45:00,22.24,22.27,22.23,22.26,355811.0,22.24,22.27,22.23,22.26,355811.0
2020-12-03 11:50:00,22.26,22.28,22.23,22.27,71412.0,22.26,22.28,22.23,22.27,71412.0
2020-12-03 11:55:00,22.26,22.3,22.25,22.3,190285.0,22.26,22.3,22.25,22.3,190285.0
2020-12-03 12:00:00,22.3,22.3,22.26,22.28,128670.0,22.3,22.3,22.26,22.28,128670.0
2020-12-03 12:05:00,22.29,22.3,22.26,22.28,66620.0,22.29,22.3,22.26,22.28,66620.0
2020-12-03 12:10:00,22.27,22.29,22.26,22.26,58013.0,22.27,22.29,22.26,22.26,58013.0
2020-12-03 12:15:00,22.27,22.29,22.26,22.29,81860.0,22.27,22.29,22.26,22.29,81860.0
2020-12-03 12:20:00,22.29,22.31,22.28,22.3,40503.0,22.29,22.31,22.28,22.3,40503.0
2020-12-03 12:25:00,22.3,22.32,22.29,22.3,139622.0,22.3,22.32,22.29,22.3,139622.0
2020-12-03 12:30:00,22.31,22.34,22.3,22.31,958241.0,22.31,22.34,22.3,22.31,958241.0
2020-12-03 12:35:00,22.32,22.34,22.31,22.32,234070.0,22.32,22.34,22.31,22.32,234070.0
2020-12-03 12:40:00,22.31,22.35,22.31,22.33,210372.0,22.31,22.35,22.31,22.33,210372.0
2020-12-03 12:45:00,22.34,22.34,22.29,22.31,163289.0,22.34,22.34,22.29,22.31,163289.0
2020-12-03 12:50:00,22.3,22.31,22.3,22.31,110829.0,22.3,22.31,22.3,22.31,110829.0
2020-12-03 12:55:00,22.3,22.32,22.3,22.32,100789.0,22.3,22.32,22.3,22.32,100789.0
2020-12-03 13:00:00,22.32,22.34,22.31,22.33,104046.0,22.32,22.34,22.31,22.33,104046.0
2020-12-03 13:05:00,22.34,22.34,22.32,22.34,172803.0,22.34,22.34,22.32,22.34,172803.0
2020-12-03 13:10:00,22.34,22.35,22.32,22.32,110870.0,22.34,22.35,22.32,22.32,110870.0
2020-12-03 13:15:00,22.33,22.35,22.33,22.33,62741.0,22.33,22.35,22.33,22.33,62741.0
2020-12-03 13:20:00,22.33,22.35,22.32,22.35,104915.0,22.33,22.35,22.32,22.35,104915.0
2020-12-03 13:25:00,22.34,22.35,22.32,22.34,120494.0,22.34,22.35,22.32,22.34,120494.0
2020-12-03 13:30:00,22.34,22.35,22.29,22.3,271327.0,22.34,22.35,22.29,22.3,271327.0
2020-12-03 13:35:00,22.31,22.31,22.28,22.29,123412.0,22.31,22.31,22.28,22.29,123412.0
2020-12-03 13:40:00,22.29,22.3,22.28,22.29,17225.0,22.29,22.3,22.28,22.29,17225.0
2020-12-03 13:45:00,22.28,22.3,22.26,22.27,42084.0,22.28,22.3,22.26,22.27,42084.0
2020-12-03 13:50:00,22.26,22.28,22.24,22.25,151469.0,22.26,22.28,22.24,22.25,151469.0
2020-12-03 13:55:00,22.26,22.29,22.25,22.29,40526.0,22.26,22.29,22.25,22.29,40526.0
2020-12-03 14:00:00,22.29,22.32,22.28,22.31,177278.0,22.29,22.32,22.28,22.31,177278.0
2020-12-03 14:05:00,22.3,22.32,22.29,22.32,117059.0,22.3,22.32,22.29,22.32,117059.0
2020-12-03 14:10:00,22.32,22.33,22.31,22.32,62181.0,22.32,22.33,22.31,22.32,62181.0
2020-12-03 14:15:00,22.32,22.34,22.32,22.34,56077.0,22.32,22.34,22.32,22.34,56077.0
2020-12-03 14:20:00,22.34,22.34,22.32,22.33,90517.0,22.34,22.34,22.32,22.33,90517.0
2020-12-03 14:25:00,22.33,22.34,22.31,22.33,162760.0,22.33,22.34,22.31,22.33,162760.0
2020-12-03 14:30:00,22.33,22.37,22.33,22.36,119284.0,22.33,22.37,22.33,22.36,119284.0
2020-12-03 14:35:00,22.37,22.4,22.36,22.4,220765.0,22.37,22.4,22.36,22.4,220765.0
2020-12-03 14:40:00,22.4,22.41,22.38,22.39,376410.0,22.4,22.41,22.38,22.39,376410.0
2020-12-03 14:45:00,22.39,22.41,22.38,22.41,99173.0,22.39,22.41,22.38,22.41,99173.0
2020-12-03 14:50:00,22.4,22.41,22.38,22.39,83477.0,22.4,22.41,22.38,22.39,83477.0
2020-12-03 14:55:00,22.39,22.41,22.38,22.4,74231.0,22.39,22.41,22.38,22.4,74231.0
2020-12-03 15:00:00,22.4,22.42,22.39,22.41,128766.0,22.4,22.42,22.39,22.41,128766.0
2020-12-03 15:05:00,22.41,22.42,22.4,22.4,76053.0,22.41,22.42,22.4,22.4,76053.0
2020-12-03 15:10:00,22.41,22.42,22.39,22.42,69717.0,22.41,22.42,22.39,22.42,69717.0
2020-12-03 15:15:00,22.41,22.42,22.4,22.41,199046.0,22.41,22.42,22.4,22.41,199046.0
2020-12-03 15:20:00,22.41,22.42,22.4,22.41,58247.0,22.41,22.42,22.4,22.41,58247.0
2020-12-03 15:25:00,22.4,22.42,22.39,22.39,136298.0,22.4,22.42,22.39,22.39,136298.0
2020-12-03 15:30:00,22.39,22.42,22.39,22.41,134547.0,22.39,22.42,22.39,22.41,134547.0
2020-12-03 15:35:00,22.41,22.41,22.38,22.39,194602.0,22.41,22.41,22.38,22.39,194602.0
2020-12-03 15:40:00,22.39,22.41,22.37,22.4,270031.0,22.39,22.41,22.37,22.4,270031.0
2020-12-03 15:45:00,22.41,22.43,22.39,22.43,310195.0,22.41,22.43,22.39,22.43,310195.0
2020-12-03 15:50:00,22.43,22.43,22.4,22.43,400969.0,22.43,22.43,22.4,22.43,400969.0
2020-12-03 15:55:00,22.43,22.44,22.41,22.43,488149.0,22.43,22.44,22.41,22.43,488149.0
2020-12-04 09:30:00,22.41,22.49,22.4,22.47,641258.0,22.41,22.49,22.4,22.47,641258.0
2020-12-04 09:35:00,22.46,22.5,22.42,22.48,423424.0,22.46,22.5,22.42,22.48,423424.0
2020-12-04 09:40:00,22.48,22.59,22.48,22.55,830394.0,22.48,22.59,22.48,22.55,830394.0
2020-12-04 09:45:00,22.55,22.57,22.52,22.54,768668.0,22.55,22.57,22.52,22.54,768668.0
2020-12-04 09:50:00,22.53,22.56,22.5,22.51,354509.0,22.53,22.56,22.5,22.51,354509.0
2020-12-04 09:55:00,22.51,22.54,22.49,22.53,150835.0,22.51,22.54,22.49,22.53,150835.0
2020-12-04 10:00:00,22.52,22.52,22.43,22.45,504043.0,22.52,22.52,22.43,22.45,504043.0
2020-12-04 10:05:00,22.45,22.48,22.4,22.41,246692.0,22.45,22.48,22.4,22.41,246692.0
2020-12-04 10:10:00,22.41,22.47,22.4,22.43,366408.0,22.41,22.47,22.4,22.43,366408.0
2020-12-04 10:15:00,22.43,22.43,22.35,22.38,716528.0,22.43,22.43,22.35,22.38,716528.0
2020-12-04 10:20:00,22.37,22.41,22.35,22.4,380148.0,22.37,22.41,22.35,22.4,380148.0
2020-12-04 10:25:00,22.39,22.4,22.33,22.35,199102.0,22.39,22.4,22.33,22.35,199102.0
2020-12-04 10:30:00,22.35,22.4,22.32,22.39,427468.0,22.35,22.4,22.32,22.39,427468.0
2020-12-04 10:35:00,22.39,22.4,22.36,22.39,196651.0,22.39,22.4,22.36,22.39,196651.0
2020-12-04 10:40:00,22.38,22.41,22.37,22.38,199656.0,22.38,22.41,22.37,22.38,199656.0
2020-12-04 10:45:00,22.37,22.39,22.34,22.36,174872.0,22.37,22.39,22.34,22.36,174872.0
2020-12-04 10:50:00,22.35,22.36,22.25,22.3,559560.0,22.35,22.36,22.25,22.3,559560.0
2020-12-04 10:55:00,22.31,22.34,22.29,22.32,676597.0,22.31,22.34,22.29,22.32,676597.0
2020-12-04 11:00:00,22.32,22.33,22.28,22.3,373083.0,22.32,22.33,22.28,22.3,373083.0
2020-12-04 11:05:00,22.3,22.39,22.29,22.37,832570.0,22.3,22.39,22.29,22.37,832570.0
2020-12-04 11:10:00,22.37,22.41,22.36,22.4,231989.0,22.37,22.41,22.36,22.4,231989.0
2020-12-04 11:15:00,22.4,22.4,22.34,22.36,579436.0,22.4,22.4,22.34,22.36,579436.0
2020-12-04 11:20:00,22.36,22.38,22.34,22.36,275066.0,22.36,22.38,22.34,22.36,275066.0
2020-12-04 11:25:00,22.36,22.41,22.35,22.41,126251.0,22.36,22.41,22.35,22.41,126251.0
2020-12-04 11:30:00,22.41,22.42,22.37,22.4,303256.0,22.41,22.42,22.37,22.4,303256.0
2020-12-04 11:35:00,22.4,22.41,22.38,22.39,112477.0,22.4,22.41,22.38,22.39,112477.0
2020-12-04 11:40:00,22.39,22.41,22.38,22.4,236725.0,22.39,22.41,22.38,22.4,236725.0
2020-12-04 11:45:00,22.4,22.43,22.39,22.42,91364.0,22.4,22.43,22.39,22.42,91364.0
2020-12-04 11:50:00,22.41,22.43,22.39,22.41,110426.0,22.41,22.43,22.39,22.41,110426.0
2020-12-04 11:55:00,22.41,22.42,22.39,22.41,114621.0,22.41,22.42,22.39,22.41,114621.0
2020-12-04 12:00:00,22.4,22.41,22.38,22.4,101085.0,22.4,22.41,22.38,22.4,101085.0
2020-12-04 12:05:00,22.4,22.41,22.39,22.4,81736.0,22.4,22.41,22.39,22.4,81736.0
2020-12-04 12:10:00,22.4,22.41,22.38,22.4,189465.0,22.4,22.41,22.38,22.4,189465.0
2020-12-04 12:15:00,22.4,22.43,22.4,22.42,383024.0,22.4,22.43,22.4,22.42,383024.0
2020-12-04 12:20:00,22.42,22.43,22.41,22.42,82375.0,22.42,22.43,22.41,22.42,82375.0
2020-12-04 12:25:00,22.41,22.42,22.4,22.41,136002.0,22.41,22.42,22.4,22.41,136002.0
2020-12-04 12:30:00,22.42,22.44,22.41,22.43,108671.0,22.42,22.44,22.41,22.43,108671.0
2020-12-04 12:35:00,22.43,22.45,22.42,22.43,113620.0,22.43,22.45,22.42,22.43,113620.0
2020-12-04 12:40:00,22.43,22.43,22.41,22.41,73043.0,22.43,22.43,22.41,22.41,73043.0
2020-12-04 12:45:00,22.41,22.43,22.4,22.43,80094.0,22.41,22.43,22.4,22.43,80094.0
2020-12-04 12:50:00,22.42,22.43,22.4,22.41,42061.0,22.42,22.43,22.4,22.41,42061.0
2020-12-04 12:55:00,22.42,22.43,22.41,22.42,107824.0,22.42,22.43,22.41,22.42,107824.0
2020-12-04 13:00:00,22.42,22.42,22.39,22.41,64807.0,22.42,22.42,22.39,22.41,64807.0
2020-12-04 13:05:00,22.41,22.43,22.4,22.41,46473.0,22.41,22.43,22.4,22.41,46473.0
2020-12-04 13:10:00,22.42,22.44,22.41,22.43,122459.0,22.42,22.44,22.41,22.43,122459.0
2020-12-04 13:15:00,22.44,22.45,22.43,22.44,222259.0,22.44,22.45,22.43,22.44,222259.0
2020-12-04 13:20:00,22.44,22.46,22.42,22.45,225530.0,22.44,22.46,22.42,22.45,225530.0
2020-12-04 13:25:00,22.45,22.46,22.44,22.44,144636.0,22.45,22.46,22.44,22.44,144636.0
2020-12-04 13:30:00,22.44,22.47,22.44,22.46,127757.0,22.44,22.47,22.44,22.46,127757.0
2020-12-04 13:35:00,22.47,22.47,22.45,22.45,44756.0,22.47,22.47,22.45,22.45,44756.0
2020-12-04 13:40:00,22.46,22.46,22.43,22.45,162577.0,22.46,22.46,22.43,22.45,162577.0
2020-12-04 13:45:00,22.46,22.46,22.44,22.44,31463.0,22.46,22.46,22.44,22.44,31463.0
2020-12-04 13:50:00,22.45,22.45,22.44,22.44,48439.0,22.45,22.45,22.44,22.44,48439.0
2020-12-04 13:55:00,22.44,22.46,22.44,22.46,96119.0,22.44,22.46,22.44,22.46,96119.0
2020-12-04 14:00:00,22.45,22.46,22.44,22.44,62164.0,22.45,22.46,22.44,22.44,62164.0
2020-12-04 14:05:00,22.45,22.46,22.44,22.46,86478.0,22.45,22.46,22.44,22.46,86478.0
2020-12-04 14:10:00,22.46,22.47,22.44,22.45,73214.0,22.46,22.47,22.44,22.45,73214.0
2020-12-04 14:15:00,22.45,22.45,22.44,22.45,20884.0,22.45,22.45,22.44,22.45,20884.0
2020-12-04 14:20:00,22.45,22.49,22.44,22.49,195762.0,22.45,22.49,22.44,22.49,195762.0
2020-12-04 14:25:00,22.48,22.49,22.47,22.47,89462.0,22.48,22.49,22.47,22.47,89462.0
2020-12-04 14:30:00,22.47,22.48,22.46,22.46,55106.0,22.47,22.48,22.46,22.46,55106.0
2020-12-04 14:35:00,22.46,22.46,22.44,22.45,72210.0,22.46,22.46,22.44,22.45,72210.0
2020-12-04 14:40:00,22.45,22.45,22.43,22.45,92496.0,22.45,22.45,22.43,22.45,92496.0
2020-12-04 14:45:00,22.45,22.46,22.44,22.45,126286.0,22.45,22.46,22.44,22.45,126286.0
2020-12-04 14:50:00,22.44,22.46,22.44,22.44,54424.0,22.44,22.46,22.44,22.44,54424.0
2020-12-04 14:55:00,22.45,22.48,22.44,22.47,205998.0,22.45,22.48,22.44,22.47,205998.0
2020-12-04 15:00:00,22.47,22.48,22.46,22.47,73920.0,22.47,22.48,22.46,22.47,73920.0
2020-12-04 15:05:00,22.47,22.48,22.46,22.47,80701.0,22.47,22.48,22.46,22.47,80701.0
2020-12-04 15:10:00,22.48,22.48,22.46,22.46,69888.0,22.48,22.48,22.46,22.46,69888.0
2020-12-04 15:15:00,22.46,22.47,22.45,22.46,82748.0,22.46,22.47,22.45,22.46,82748.0
2020-12-04 15:20:00,22.46,22.47,22.44,22.44,90818.0,22.46,22.47,22.44,22.44,90818.0
2020-12-04 15:25:00,22.45,22.45,22.44,22.45,116437.0,22.45,22.45,22.44,22.45,116437.0
2020-12-04 15:30:00,22.45,22.47,22.45,22.47,82930.0,22.45,22.47,22.45,22.47,82930.0
2020-12-04 15:35:00,22.47,22.48,22.46,22.48,49600.0,22.47,22.48,22.46,22.48,49600.0
2020-12-04 15:40:00,22.48,22.48,22.47,22.47,53699.0,22.48,22.48,22.47,22.47,53699.0
2020-12-04 15:45:00,22.47,22.48,22.45,22.46,131981.0,22.47,22.48,22.45,22.46,131981.0
2020-12-04 15:50:00,22.46,22.49,22.45,22.48,252981.0,22.46,22.49,22.45,22.48,252981.0
2020-12-04 15:55:00,22.48,22.49,22.46,22.47,490350.0,22.48,22.49,22.46,22.47,490350.0
2020-12-07 09:30:00,22.26,22.31,22.25,22.29,562914.0,22.26,22.31,22.25,22.29,562914.0
2020-12-07 09:35:00,22.29,22.4,22.29,22.4,691798.0,22.29,22.4,22.29,22.4,691798.0
2020-12-07 09:40:00,22.4,22.46,22.39,22.45,429295.0,22.4,22.46,22.39,22.45,429295.0
2020-12-07 09:45:00,22.45,22.55,22.45,22.52,706144.0,22.45,22.55,22.45,22.52,706144.0
2020-12-07 09:50:00,22.52,22.71,22.52,22.69,1387009.0,22.52,22.71,22.52,22.69,1387009.0
2020-12-07 09:55:00,22.69,22.81,22.69,22.77,1483268.0,22.69,22.81,22.69,22.77,1483268.0
2020-12-07 10:00:00,22.77,22.87,22.77,22.81,1312089.0,22.77,22.87,22.77,22.81,1312089.0
2020-12-07 10:05:00,22.81,22.87,22.8,22.83,1000682.0,22.81,22.87,22.8,22.83,1000682.0
2020-12-07 10:10:00,22.84,22.88,22.81,22.83,561939.0,22.84,22.88,22.81,22.83,561939.0
2020-12-07 10:15:00,22.83,22.85,22.76,22.79,472358.0,22.83,22.85,22.76,22.79,472358.0
2020-12-07 10:20:00,22.78,22.81,22.78,22.81,351805.0,22.78,22.81,22.78,22.81,351805.0
2020-12-07 10:25:00,22.8,22.81,22.73,22.76,298017.0,22.8,22.81,22.73,22.76,298017.0
2020-12-07 10:30:00,22.77,22.81,22.75,22.77,408688.0,22.77,22.81,22.75,22.77,408688.0
2020-12-07 10:35:00,22.77,22.81,22.76,22.78,170093.0,22.77,22.81,22.76,22.78,170093.0
2020-12-07 10:40:00,22.78,22.81,22.77,22.8,208999.0,22.78,22.81,22.77,22.8,208999.0
2020-12-07 10:45:00,22.81,22.85,22.8,22.83,915101.0,22.81,22.85,22.8,22.83,915101.0
2020-12-07 10:50:00,22.83,22.94,22.83,22.91,1209534.0,22.83,22.94,22.83,22.91,1209534.0
2020-12-07 10:55:00,22.91,22.96,22.88,22.89,906994.0,22.91,22.96,22.88,22.89,906994.0
2020-12-07 11:00:00,22.88,22.93,22.88,22.91,480329.0,22.88,22.93,22.88,22.91,480329.0
2020-12-07 11:05:00,22.91,22.97,22.91,22.94,488512.0,22.91,22.97,22.91,22.94,488512.0
2020-12-07 11:10:00,22.94,22.97,22.93,22.94,387552.0,22.94,22.97,22.93,22.94,387552.0
2020-12-07 11:15:00,22.94,22.97,22.93,22.94,252817.0,22.94,22.97,22.93,22.94,252817.0
2020-12-07 11:20:00,22.93,22.95,22.91,22.93,241434.0,22.93,22.95,22.91,22.93,241434.0
2020-12-07 11:25:00,22.93,22.96,22.92,22.96,240505.0,22.93,22.96,22.92,22.96,240505.0
2020-12-07 11:30:00,22.96,22.97,22.89,22.89,311495.0,22.96,22.97,22.89,22.89,311495.0
2020-12-07 11:35:00,22.9,22.92,22.84,22.86,610503.0,22.9,22.92,22.84,22.86,610503.0
2020-12-07 11:40:00,22.86,22.89,22.85,22.87,85309.0,22.86,22.89,22.85,22.87,85309.0
2020-12-07 11:45:00,22.87,22.88,22.86,22.87,120710.0,22.87,22.88,22.86,22.87,120710.0
2020-12-07 11:50:00,22.87,22.91,22.86,22.9,71857.0,22.87,22.91,22.86,22.9,71857.0
2020-12-07 11:55:00,22.9,22.95,22.9,22.93,367325.0,22.9,22.95,22.9,22.93,367325.0
2020-12-07 12:00:00,22.92,22.94,22.91,22.93,65296.0,22.92,22.94,22.91,22.93,65296.0
2020-12-07 12:05:00,22.93,22.95,22.92,22.95,92331.0,22.93,22.95,22.92,22.95,92331.0
2020-12-07 12:10:00,22.95,22.97,22.93,22.96,160400.0,22.95,22.97,22.93,22.96,160400.0
2020-12-07 12:15:00,22.96,22.97,22.94,22.95,94892.0,22.96,22.97,22.94,22.95,94892.0
2020-12-07 12:20:00,22.96,22.96,22.92,22.93,299539.0,22.96,22.96,22.92,22.93,299539.0
2020-12-07 12:25:00,22.93,22.95,22.91,22.93,198460.0,22.93,22.95,22.91,22.93,198460.0
2020-12-07 12:30:00,22.93,22.95,22.93,22.95,99949.0,22.93,22.95,22.93,22.95,99949.0
2020-12-07 12:35:00,22.95,22.97,22.95,22.96,82525.0,22.95,22.97,22.95,22.96,82525.0
2020-12-07 12:40:00,22.96,22.98,22.95,22.96,300843.0,22.96,22.98,22.95,22.96,300843.0
2020-12-07 12:45:00,22.96,23.04,22.95,23.03,433132.0,22.96,23.04,22.95,23.03,433132.0
2020-12-07 12:50:00,23.03,23.04,22.99,22.99,174346.0,23.03,23.04,22.99,22.99,174346.0
2020-12-07 12:55:00,23.0,23.01,22.98,22.98,298844.0,23.0,23.01,22.98,22.98,298844.0
2020-12-07 13:00:00,22.99,23.0,22.98,23.0,129561.0,22.99,23.0,22.98,23.0,129561.0
2020-12-07 13:05:00,23.0,23.01,22.95,22.98,201224.0,23.0,23.01,22.95,22.98,201224.0
2020-12-07 13:10:00,22.98,22.99,22.93,22.94,106655.0,22.98,22.99,22.93,22.94,106655.0
2020-12-07 13:15:00,22.94,22.96,22.92,22.95,261810.0,22.94,22.96,22.92,22.95,261810.0
2020-12-07 13:20:00,22.95,22.95,22.89,22.89,208914.0,22.95,22.95,22.89,22.89,208914.0
2020-12-07 13:25:00,22.9,22.91,22.88,22.91,130090.0,22.9,22.91,22.88,22.91,130090.0
2020-12-07 13:30:00,22.91,22.91,22.87,22.88,127903.0,22.91,22.91,22.87,22.88,127903.0
2020-12-07 13:35:00,22.88,22.9,22.87,22.89,49899.0,22.88,22.9,22.87,22.89,49899.0
2020-12-07 13:40:00,22.89,22.9,22.86,22.86,119702.0,22.89,22.9,22.86,22.86,119702.0
2020-12-07 13:45:00,22.86,22.87,22.82,22.83,138229.0,22.86,22.87,22.82,22.83,138229.0
2020-12-07 13:50:00,22.83,22.86,22.82,22.85,183424.0,22.83,22.86,22.82,22.85,183424.0
2020-12-07 13:55:00,22.86,22.88,22.85,22.86,119845.0,22.86,22.88,22.85,22.86,119845.0
2020-12-07 14:00:00,22.86,22.87,22.81,22.84,131582.0,22.86,22.87,22.81,22.84,131582.0
2020-12-07 14:05:00,22.84,22.88,22.83,22.88,141739.0,22.84,22.88,22.83,22.88,141739.0
2020-12-07 14:10:00,22.88,22.88,22.83,22.84,73899.0,22.88,22.88,22.83,22.84,73899.0
2020-12-07 14:15:00,22.83,22.84,22.82,22.83,69516.0,22.83,22.84,22.82,22.83,69516.0
2020-12-07 14:20:00,22.83,22.83,22.76,22.78,648376.0,22.83,22.83,22.76,22.78,648376.0
2020-12-07 14:25:00,22.78,22.79,22.77,22.78,102274.0,22.78,22.79,22.77,22.78,102274.0
2020-12-07 14:30:00,22.78,22.79,22.77,22.78,122135.0,22.78,22.79,22.77,22.78,122135.0
2020-12-07 14:35:00,22.77,22.79,22.75,22.76,158340.0,22.77,22.79,22.75,22.76,158340.0
2020-12-07 14:40:00,22.76,22.78,22.75,22.78,95556.0,22.76,22.78,22.75,22.78,95556.0
2020-12-07 14:45:00,22.77,22.79,22.76,22.78,141934.0,22.77,22.79,22.76,22.78,141934.0
2020-12-07 14:50:00,22.78,22.79,22.76,22.77,59230.0,22.78,22.79,22.76,22.77,59230.0
2020-12-07 14:55:00,22.77,22.78,22.73,22.75,142225.0,22.77,22.78,22.73,22.75,142225.0
2020-12-07 15:00:00,22.75,22.75,22.69,22.7,286110.0,22.75,22.75,22.69,22.7,286110.0
2020-12-07 15:05:00,22.7,22.72,22.69,22.7,133488.0,22.7,22.72,22.69,22.7,133488.0
2020-12-07 15:10:00,22.7,22.7,22.65,22.67,232285.0,22.7,22.7,22.65,22.67,232285.0
2020-12-07 15:15:00,22.67,22.71,22.66,22.71,193693.0,22.67,22.71,22.66,22.71,193693.0
2020-12-07 15:20:00,22.71,22.72,22.69,22.72,153660.0,22.71,22.72,22.69,22.72,153660.0
2020-12-07 15:25:00,22.71,22.75,22.71,22.75,110764.0,22.71,22.75,22.71,22.75,110764.0
2020-12-07 15:30:00,22.74,22.76,22.74,22.76,184134.0,22.74,22.76,22.74,22.76,184134.0
2020-12-07 15:35:00,22.75,22.77,22.74,22.76,139888.0,22.75,22.77,22.74,22.76,139888.0
2020-12-07 15:40:00,22.76,22.77,22.75,22.77,118257.0,22.76,22.77,22.75,22.77,118257.0
2020-12-07 15:45:00,22.77,22.78,22.75,22.76,242053.0,22.77,22.78,22.75,22.76,242053.0
2020-12-07 15:50:00,22.77,22.81,22.76,22.8,389100.0,22.77,22.81,22.76,22.8,389100.0
2020-12-07 15:55:00,22.8,22.83,22.8,22.81,811070.0,22.8,22.83,22.8,22.81,811070.0
2020-12-08 09:30:00,22.92,22.99,22.9,22.92,1207952.0,22.92,22.99,22.9,22.92,1207952.0
2020-12-08 09:35:00,22.92,22.93,22.89,22.91,243955.0,22.92,22.93,22.89,22.91,243955.0
2020-12-08 09:40:00,22.91,23.09,22.9,23.06,913344.0,22.91,23.09,22.9,23.06,913344.0
2020-12-08 09:45:00,23.07,23.12,22.97,23.0,1126581.0,23.07,23.12,22.97,23.0,1126581.0
2020-12-08 09:50:00,22.99,23.01,22.93,22.95,584272.0,22.99,23.01,22.93,22.95,584272.0
2020-12-08 09:55:00,22.95,22.96,22.9,22.95,135905.0,22.95,22.96,22.9,22.95,135905.0
2020-12-08 10:00:00,22.96,22.99,22.8,22.87,1275155.0,22.96,22.99,22.8,22.87,1275155.0
2020-12-08 10:05:00,22.86,22.89,22.83,22.87,494982.0,22.86,22.89,22.83,22.87,494982.0
2020-12-08 10:10:00,22.87,22.92,22.85,22.92,181532.0,22.87,22.92,22.85,22.92,181532.0
2020-12-08 10:15:00,22.92,22.93,22.81,22.81,371640.0,22.92,22.93,22.81,22.81,371640.0
2020-12-08 10:20:00,22.82,22.84,22.78,22.84,482703.0,22.82,22.84,22.78,22.84,482703.0
2020-12-08 10:25:00,22.83,22.87,22.8,22.8,647064.0,22.83,22.87,22.8,22.8,647064.0
2020-12-08 10:30:00,22.8,22.83,22.76,22.81,1027521.0,22.8,22.83,22.76,22.81,1027521.0
2020-12-08 10:35:00,22.8,22.82,22.76,22.78,110876.0,22.8,22.82,22.76,22.78,110876.0
2020-12-08 10:40:00,22.79,22.79,22.75,22.77,224106.0,22.79,22.79,22.75,22.77,224106.0
2020-12-08 10:45:00,22.78,22.8,22.76,22.78,164352.0,22.78,22.8,22.76,22.78,164352.0
2020-12-08 10:50:00,22.77,22.79,22.73,22.78,158796.0,22.77,22.79,22.73,22.78,158796.0
2020-12-08 10:55:00,22.78,22.82,22.78,22.8,226292.0,22.78,22.82,22.78,22.8,226292.0
2020-12-08 11:00:00,22.79,22.84,22.78,22.84,102029.0,22.79,22.84,22.78,22.84,102029.0
2020-12-08 11:05:00,22.84,22.85,22.79,22.82,209725.0,22.84,22.85,22.79,22.82,209725.0
2020-12-08 11:10:00,22.82,22.82,22.77,22.79,85736.0,22.82,22.82,22.77,22.79,85736.0
2020-12-08 11:15:00,22.8,22.84,22.78,22.83,61132.0,22.8,22.84,22.78,22.83,61132.0
2020-12-08 11:20:00,22.83,22.86,22.82,22.84,111388.0,22.83,22.86,22.82,22.84,111388.0
2020-12-08 11:25:00,22.84,22.86,22.82,22.85,97152.0,22.84,22.86,22.82,22.85,97152.0
2020-12-08 11:30:00,22.85,22.85,22.82,22.83,96243.0,22.85,22.85,22.82,22.83,96243.0
2020-12-08 11:35:00,22.83,22.84,22.8,22.81,102157.0,22.83,22.84,22.8,22.81,102157.0
2020-12-08 11:40:00,22.81,22.82,22.79,22.81,88507.0,22.81,22.82,22.79,22.81,88507.0
2020-12-08 11:45:00,22.81,22.84,22.81,22.84,132118.0,22.81,22.84,22.81,22.84,132118.0
2020-12-08 11:50:00,22.84,22.84,22.82,22.82,146946.0,22.84,22.84,22.82,22.82,146946.0
2020-12-08 11:55:00,22.82,22.85,22.82,22.84,81869.0,22.82,22.85,22.82,22.84,81869.0
2020-12-08 12:00:00,22.84,22.87,22.82,22.86,93759.0,22.84,22.87,22.82,22.86,93759.0
2020-12-08 12:05:00,22.86,22.87,22.85,22.86,142801.0,22.86,22.87,22.85,22.86,142801.0
2020-12-08 12:10:00,22.87,22.87,22.84,22.85,90658.0,22.87,22.87,22.84,22.85,90658.0
2020-12-08 12:15:00,22.85,22.87,22.84,22.87,50104.0,22.85,22.87,22.84,22.87,50104.0
2020-12-08 12:20:00,22.86,22.88,22.86,22.86,50224.0,22.86,22.88,22.86,22.86,50224.0
2020-12-08 12:25:00,22.87,22.9,22.87,22.89,128362.0,22.87,22.9,22.87,22.89,128362.0
2020-12-08 12:30:00,22.89,22.91,22.87,22.9,85664.0,22.89,22.91,22.87,22.9,85664.0
2020-12-08 12:35:00,22.9,22.92,22.89,22.92,28568.0,22.9,22.92,22.89,22.92,28568.0
2020-12-08 12:40:00,22.92,22.92,22.89,22.92,41433.0,22.92,22.92,22.89,22.92,41433.0
2020-12-08 12:45:00,22.92,22.92,22.89,22.9,50394.0,22.92,22.92,22.89,22.9,50394.0
2020-12-08 12:50:00,22.9,22.92,22.89,22.9,93071.0,22.9,22.92,22.89,22.9,93071.0
2020-12-08 12:55:00,22.9,22.9,22.87,22.89,97573.0,22.9,22.9,22.87,22.89,97573.0
2020-12-08 13:00:00,22.89,22.91,22.88,22.91,103999.0,22.89,22.91,22.88,22.91,103999.0
2020-12-08 13:05:00,22.91,22.91,22.88,22.9,74893.0,22.91,22.91,22.88,22.9,74893.0
2020-12-08 13:10:00,22.9,22.9,22.86,22.87,58206.0,22.9,22.9,22.86,22.87,58206.0
2020-12-08 13:15:00,22.87,22.88,22.85,22.87,74254.0,22.87,22.88,22.85,22.87,74254.0
2020-12-08 13:20:00,22.88,22.88,22.85,22.87,107663.0,22.88,22.88,22.85,22.87,107663.0
2020-12-08 13:25:00,22.87,22.88,22.86,22.88,47542.0,22.87,22.88,22.86,22.88,47542.0
2020-12-08 13:30:00,22.88,22.89,22.87,22.89,28582.0,22.88,22.89,22.87,22.89,28582.0
2020-12-08 13:35:00,22.89,22.9,22.87,22.88,81982.0,22.89,22.9,22.87,22.88,81982.0
2020-12-08 13:40:00,22.87,22.92,22.87,22.91,380703.0,22.87,22.92,22.87,22.91,380703.0
2020-12-08 13:45:00,22.92,22.93,22.91,22.93,39479.0,22.92,22.93,22.91,22.93,39479.0
2020-12-08 13:50:00,22.92,22.93,22.9,22.91,40277.0,22.92,22.93,22.9,22.91,40277.0
2020-12-08 13:55:00,22.9,22.92,22.9,22.91,89924.0,22.9,22.92,22.9,22.91,89924.0
2020-12-08 14:00:00,22.9,22.91,22.9,22.9,32449.0,22.9,22.91,22.9,22.9,32449.0
2020-12-08 14:05:00,22.9,22.95,22.9,22.94,135224.0,22.9,22.95,22.9,22.94,135224.0
2020-12-08 14:10:00,22.93,22.94,22.92,22.93,38105.0,22.93,22.94,22.92,22.93,38105.0
2020-12-08 14:15:00,22.93,22.94,22.91,22.93,57166.0,22.93,22.94,22.91,22.93,57166.0
2020-12-08 14:20:00,22.93,22.95,22.93,22.94,30864.0,22.93,22.95,22.93,22.94,30864.0
2020-12-08 14:25:00,22.93,22.94,22.92,22.93,90734.0,22.93,22.94,22.92,22.93,90734.0
2020-12-08 14:30:00,22.93,22.94,22.92,22.92,29851.0,22.93,22.94,22.92,22.92,29851.0
2020-12-08 14:35:00,22.93,22.93,22.9,22.91,171175.0,22.93,22.93,22.9,22.91,171175.0
2020-12-08 14:40:00,22.91,22.91,22.89,22.89,19020.0,22.91,22.91,22.89,22.89,19020.0
2020-12-08 14:45:00,22.89,22.9,22.86,22.86,63650.0,22.89,22.9,22.86,22.86,63650.0
2020-12-08 14:50:00,22.87,22.87,22.86,22.86,36807.0,22.87,22.87,22.86,22.86,36807.0
2020-12-08 14:55:00,22.87,22.87,22.86,22.87,33131.0,22.87,22.87,22.86,22.87,33131.0
2020-12-08 15:00:00,22.87,22.88,22.86,22.87,48604.0,22.87,22.88,22.86,22.87,48604.0
2020-12-08 15:05:00,22.88,22.88,22.86,22.87,32425.0,22.88,22.88,22.86,22.87,32425.0
2020-12-08 15:10:00,22.86,22.87,22.86,22.87,40055.0,22.86,22.87,22.86,22.87,40055.0
2020-12-08 15:15:00,22.87,22.87,22.85,22.86,49798.0,22.87,22.87,22.85,22.86,49798.0
2020-12-08 15:20:00,22.86,22.86,22.83,22.85,61734.0,22.86,22.86,22.83,22.85,61734.0
2020-12-08 15:25:00,22.85,22.85,22.83,22.85,75904.0,22.85,22.85,22.83,22.85,75904.0
2020-12-08 15:30:00,22.85,22.85,22.84,22.85,38537.0,22.85,22.85,22.84,22.85,38537.0
2020-12-08 15:35:00,22.84,22.85,22.84,22.85,68262.0,22.84,22.85,22.84,22.85,68262.0
2020-12-08 15:40:00,22.85,22.85,22.84,22.85,36367.0,22.85,22.85,22.84,22.85,36367.0
2020-12-08 15:45:00,22.85,22.85,22.84,22.85,91875.0,22.85,22.85,22.84,22.85,91875.0
2020-12-08 15:50:00,22.84,22.86,22.84,22.84,221013.0,22.84,22.86,22.84,22.84,221013.0
2020-12-08 15:55:00,22.85,22.85,22.82,22.82,440402.0,22.85,22.85,22.82,22.82,440402.0
2020-12-09 09:30:00,22.54,22.57,22.46,22.46,566247.0,22.54,22.57,22.46,22.46,566247.0
2020-12-09 09:35:00,22.47,22.48,22.39,22.48,789794.0,22.47,22.48,22.39,22.48,789794.0
2020-12-09 09:40:00,22.48,22.53,22.48,22.5,605172.0,22.48,22.53,22.48,22.5,605172.0
2020-12-09 09:45:00,22.5,22.5,22.42,22.43,387346.0,22.5,22.5,22.42,22.43,387346.0
2020-12-09 09:50:00,22.42,22.47,22.39,22.46,556822.0,22.42,22.47,22.39,22.46,556822.0
2020-12-09 09:55:00,22.46,22.48,22.29,22.3,1143458.0,22.46,22.48,22.29,22.3,1143458.0
2020-12-09 10:00:00,22.29,22.35,22.26,22.34,1076893.0,22.29,22.35,22.26,22.34,1076893.0
2020-12-09 10:05:00,22.35,22.36,22.31,22.36,496525.0,22.35,22.36,22.31,22.36,496525.0
2020-12-09 10:10:00,22.36,22.37,22.27,22.35,426043.0,22.36,22.37,22.27,22.35,426043.0
2020-12-09 10:15:00,22.35,22.4,22.32,22.38,617870.0,22.35,22.4,22.32,22.38,617870.0
2020-12-09 10:20:00,22.38,22.38,22.33,22.34,373807.0,22.38,22.38,22.33,22.34,373807.0
2020-12-09 10:25:00,22.33,22.39,22.32,22.38,325397.0,22.33,22.39,22.32,22.38,325397.0
2020-12-09 10:30:00,22.39,22.46,22.36,22.45,789551.0,22.39,22.46,22.36,22.45,789551.0
2020-12-09 10:35:00,22.44,22.45,22.38,22.4,413162.0,22.44,22.45,22.38,22.4,413162.0
2020-12-09 10:40:00,22.4,22.42,22.37,22.41,229500.0,22.4,22.42,22.37,22.41,229500.0
2020-12-09 10:45:00,22.41,22.44,22.4,22.42,329224.0,22.41,22.44,22.4,22.42,329224.0
2020-12-09 10:50:00,22.42,22.46,22.4,22.44,320881.0,22.42,22.46,22.4,22.44,320881.0
2020-12-09 10:55:00,22.44,22.45,22.4,22.44,276959.0,22.44,22.45,22.4,22.44,276959.0
2020-12-09 11:00:00,22.43,22.44,22.37,22.39,302466.0,22.43,22.44,22.37,22.39,302466.0
2020-12-09 11:05:00,22.39,22.43,22.35,22.42,248478.0,22.39,22.43,22.35,22.42,248478.0
2020-12-09 11:10:00,22.42,22.44,22.4,22.43,250316.0,22.42,22.44,22.4,22.43,250316.0
2020-12-09 11:15:00,22.44,22.45,22.42,22.43,171719.0,22.44,22.45,22.42,22.43,171719.0
2020-12-09 11:20:00,22.43,22.51,22.42,22.49,370180.0,22.43,22.51,22.42,22.49,370180.0
2020-12-09 11:25:00,22.49,22.5,22.45,22.48,281920.0,22.49,22.5,22.45,22.48,281920.0
2020-12-09 11:30:00,22.48,22.5,22.43,22.44,165932.0,22.48,22.5,22.43,22.44,165932.0
2020-12-09 11:35:00,22.43,22.46,22.43,22.45,112888.0,22.43,22.46,22.43,22.45,112888.0
2020-12-09 11:40:00,22.44,22.44,22.41,22.41,90964.0,22.44,22.44,22.41,22.41,90964.0
2020-12-09 11:45:00,22.41,22.43,22.37,22.39,387512.0,22.41,22.43,22.37,22.39,387512.0
2020-12-09 11:50:00,22.39,22.4,22.36,22.39,151178.0,22.39,22.4,22.36,22.39,151178.0
2020-12-09 11:55:00,22.38,22.4,22.37,22.37,526060.0,22.38,22.4,22.37,22.37,526060.0
2020-12-09 12:00:00,22.37,22.39,22.36,22.37,671003.0,22.37,22.39,22.36,22.37,671003.0
2020-12-09 12:05:00,22.37,22.38,22.34,22.35,228455.0,22.37,22.38,22.34,22.35,228455.0
2020-12-09 12:10:00,22.35,22.36,22.3,22.32,202499.0,22.35,22.36,22.3,22.32,202499.0
2020-12-09 12:15:00,22.33,22.35,22.31,22.32,194628.0,22.33,22.35,22.31,22.32,194628.0
2020-12-09 12:20:00,22.32,22.33,22.3,22.3,199196.0,22.32,22.33,22.3,22.3,199196.0
2020-12-09 12:25:00,22.31,22.32,22.28,22.3,186172.0,22.31,22.32,22.28,22.3,186172.0
2020-12-09 12:30:00,22.29,22.31,22.27,22.28,672261.0,22.29,22.31,22.27,22.28,672261.0
2020-12-09 12:35:00,22.27,22.3,22.23,22.23,428856.0,22.27,22.3,22.23,22.23,428856.0
2020-12-09 12:40:00,22.23,22.31,22.22,22.3,377887.0,22.23,22.31,22.22,22.3,377887.0
2020-12-09 12:45:00,22.3,22.32,22.27,22.29,201756.0,22.3,22.32,22.27,22.29,201756.0
2020-12-09 12:50:00,22.28,22.32,22.27,22.3,222546.0,22.28,22.32,22.27,22.3,222546.0
2020-12-09 12:55:00,22.3,22.33,22.3,22.32,120417.0,22.3,22.33,22.3,22.32,120417.0
2020-12-09 13:00:00,22.32,22.32,22.28,22.29,102875.0,22.32,22.32,22.28,22.29,102875.0
2020-12-09 13:05:00,22.29,22.31,22.28,22.29,104606.0,22.29,22.31,22.28,22.29,104606.0
2020-12-09 13:10:00,22.28,22.29,22.24,22.25,252697.0,22.28,22.29,22.24,22.25,252697.0
2020-12-09 13:15:00,22.24,22.25,22.12,22.15,1228845.0,22.24,22.25,22.12,22.15,1228845.0
2020-12-09 13:20:00,22.15,22.21,22.14,22.19,385009.0,22.15,22.21,22.14,22.19,385009.0
2020-12-09 13:25:00,22.2,22.21,22.15,22.2,244631.0,22.2,22.21,22.15,22.2,244631.0
2020-12-09 13:30:00,22.21,22.23,22.17,22.17,750743.0,22.21,22.23,22.17,22.17,750743.0
2020-12-09 13:35:00,22.17,22.19,22.15,22.16,249347.0,22.17,22.19,22.15,22.16,249347.0
2020-12-09 13:40:00,22.16,22.18,22.1,22.1,535954.0,22.16,22.18,22.1,22.1,535954.0
2020-12-09 13:45:00,22.11,22.14,22.06,22.08,733179.0,22.11,22.14,22.06,22.08,733179.0
2020-12-09 13:50:00,22.08,22.09,22.02,22.04,882413.0,22.08,22.09,22.02,22.04,882413.0
2020-12-09 13:55:00,22.03,22.04,21.93,21.93,974261.0,22.03,22.04,21.93,21.93,974261.0
2020-12-09 14:00:00,21.93,22.04,21.93,22.02,759623.0,21.93,22.04,21.93,22.02,759623.0
2020-12-09 14:05:00,22.02,22.08,22.01,22.05,508071.0,22.02,22.08,22.01,22.05,508071.0
2020-12-09 14:10:00,22.05,22.06,22.01,22.03,201640.0,22.05,22.06,22.01,22.03,201640.0
2020-12-09 14:15:00,22.04,22.06,22.01,22.02,270760.0,22.04,22.06,22.01,22.02,270760.0
2020-12-09 14:20:00,22.01,22.05,21.99,22.04,359367.0,22.01,22.05,21.99,22.04,359367.0
2020-12-09 14:25:00,22.04,22.11,22.03,22.1,228902.0,22.04,22.11,22.03,22.1,228902.0
2020-12-09 14:30:00,22.1,22.12,22.09,22.11,324628.0,22.1,22.12,22.09,22.11,324628.0
2020-12-09 14:35:00,22.12,22.16,22.11,22.15,120230.0,22.12,22.16,22.11,22.15,120230.0
2020-12-09 14:40:00,22.15,22.15,22.1,22.11,129887.0,22.15,22.15,22.1,22.11,129887.0
2020-12-09 14:45:00,22.1,22.16,22.1,22.14,188479.0,22.1,22.16,22.1,22.14,188479.0
2020-12-09 14:50:00,22.14,22.15,22.11,22.12,231117.0,22.14,22.15,22.11,22.12,231117.0
2020-12-09 14:55:00,22.11,22.14,22.1,22.14,113652.0,22.11,22.14,22.1,22.14,113652.0
2020-12-09 15:00:00,22.14,22.14,22.11,22.13,149967.0,22.14,22.14,22.11,22.13,149967.0
2020-12-09 15:05:00,22.13,22.16,22.12,22.14,151022.0,22.13,22.16,22.12,22.14,151022.0
2020-12-09 15:10:00,22.15,22.17,22.14,22.16,308454.0,22.15,22.17,22.14,22.16,308454.0
2020-12-09 15:15:00,22.16,22.17,22.14,22.16,453630.0,22.16,22.17,22.14,22.16,453630.0
2020-12-09 15:20:00,22.16,22.17,22.15,22.15,143965.0,22.16,22.17,22.15,22.15,143965.0
2020-12-09 15:25:00,22.15,22.16,22.11,22.14,209452.0,22.15,22.16,22.11,22.14,209452.0
2020-12-09 15:30:00,22.14,22.15,22.12,22.14,126573.0,22.14,22.15,22.12,22.14,126573.0
2020-12-09 15:35:00,22.14,22.16,22.13,22.16,181310.0,22.14,22.16,22.13,22.16,181310.0
2020-12-09 15:40:00,22.16,22.2,22.16,22.19,226097.0,22.16,22.2,22.16,22.19,226097.0
2020-12-09 15:45:00,22.2,22.22,22.18,22.21,696518.0,22.2,22.22,22.18,22.21,696518.0
2020-12-09 15:50:00,22.21,22.24,22.21,22.23,512268.0,22.21,22.24,22.21,22.23,512268.0
2020-12-09 15:55:00,22.23,22.24,22.21,22.22,597014.0,22.23,22.24,22.21,22.22,597014.0
2020-12-10 09:30:00,22.38,22.42,22.37,22.38,469999.0,22.38,22.42,22.37,22.38,469999.0
2020-12-10 09:35:00,22.38,22.47,22.38,22.47,481253.0,22.38,22.47,22.38,22.47,481253.0
2020-12-10 09:40:00,22.47,22.55,22.47,22.52,424440.0,22.47,22.55,22.47,22.52,424440.0
2020-12-10 09:45:00,22.52,22.56,22.48,22.52,338292.0,22.52,22.56,22.48,22.52,338292.0
2020-12-10 09:50:00,22.53,22.58,22.49,22.5,414994.0,22.53,22.58,22.49,22.5,414994.0
2020-12-10 09:55:00,22.51,22.55,22.49,22.51,237259.0,22.51,22.55,22.49,22.51,237259.0
2020-12-10 10:00:00,22.51,22.55,22.46,22.47,377327.0,22.51,22.55,22.46,22.47,377327.0
2020-12-10 10:05:00,22.47,22.52,22.47,22.5,179740.0,22.47,22.52,22.47,22.5,179740.0
2020-12-10 10:10:00,22.51,22.51,22.46,22.48,170342.0,22.51,22.51,22.46,22.48,170342.0
2020-12-10 10:15:00,22.48,22.48,22.44,22.45,219535.0,22.48,22.48,22.44,22.45,219535.0
2020-12-10 10:20:00,22.45,22.46,22.39,22.41,304531.0,22.45,22.46,22.39,22.41,304531.0
2020-12-10 10:25:00,22.41,22.43,22.4,22.41,282624.0,22.41,22.43,22.4,22.41,282624.0
2020-12-10 10:30:00,22.42,22.42,22.36,22.39,252893.0,22.42,22.42,22.36,22.39,252893.0
2020-12-10 10:35:00,22.39,22.43,22.36,22.42,306480.0,22.39,22.43,22.36,22.42,306480.0
2020-12-10 10:40:00,22.42,22.42,22.37,22.39,103395.0,22.42,22.42,22.37,22.39,103395.0
2020-12-10 10:45:00,22.39,22.4,22.34,22.35,137521.0,22.39,22.4,22.34,22.35,137521.0
2020-12-10 10:50:00,22.35,22.37,22.32,22.35,227177.0,22.35,22.37,22.32,22.35,227177.0
2020-12-10 10:55:00,22.35,22.36,22.25,22.28,438198.0,22.35,22.36,22.25,22.28,438198.0
2020-12-10 11:00:00,22.28,22.3,22.24,22.29,368544.0,22.28,22.3,22.24,22.29,368544.0
2020-12-10 11:05:00,22.29,22.3,22.24,22.25,204440.0,22.29,22.3,22.24,22.25,204440.0
2020-12-10 11:10:00,22.25,22.27,22.23,22.24,162989.0,22.25,22.27,22.23,22.24,162989.0
2020-12-10 11:15:00,22.24,22.25,22.2,22.25,537057.0,22.24,22.25,22.2,22.25,537057.0
2020-12-10 11:20:00,22.25,22.3,22.24,22.3,162236.0,22.25,22.3,22.24,22.3,162236.0
2020-12-10 11:25:00,22.3,22.32,22.3,22.3,82623.0,22.3,22.32,22.3,22.3,82623.0
2020-12-10 11:30:00,22.3,22.31,22.27,22.29,78932.0,22.3,22.31,22.27,22.29,78932.0
2020-12-10 11:35:00,22.29,22.3,22.25,22.27,94922.0,22.29,22.3,22.25,22.27,94922.0
2020-12-10 11:40:00,22.27,22.3,22.26,22.3,80529.0,22.27,22.3,22.26,22.3,80529.0
2020-12-10 11:45:00,22.29,22.31,22.27,22.27,165501.0,22.29,22.31,22.27,22.27,165501.0
2020-12-10 11:50:00,22.28,22.3,22.26,22.28,170992.0,22.28,22.3,22.26,22.28,170992.0
2020-12-10 11:55:00,22.27,22.3,22.27,22.3,75692.0,22.27,22.3,22.27,22.3,75692.0
2020-12-10 12:00:00,22.3,22.33,22.29,22.32,103735.0,22.3,22.33,22.29,22.32,103735.0
2020-12-10 12:05:00,22.32,22.33,22.3,22.31,132320.0,22.32,22.33,22.3,22.31,132320.0
2020-12-10 12:10:00,22.31,22.33,22.3,22.32,66338.0,22.31,22.33,22.3,22.32,66338.0
2020-12-10 12:15:00,22.32,22.32,22.29,22.29,70939.0,22.32,22.32,22.29,22.29,70939.0
2020-12-10 12:20:00,22.3,22.3,22.27,22.28,59725.0,22.3,22.3,22.27,22.28,59725.0
2020-12-10 12:25:00,22.28,22.28,22.26,22.28,115382.0,22.28,22.28,22.26,22.28,115382.0
2020-12-10 12:30:00,22.28,22.29,22.26,22.27,19338.0,22.28,22.29,22.26,22.27,19338.0
2020-12-10 12:35:00,22.27,22.28,22.25,22.26,82908.0,22.27,22.28,22.25,22.26,82908.0
2020-12-10 12:40:00,22.26,22.26,22.21,22.21,106811.0,22.26,22.26,22.21,22.21,106811.0
2020-12-10 12:45:00,22.21,22.25,22.21,22.25,116397.0,22.21,22.25,22.21,22.25,116397.0
2020-12-10 12:50:00,22.24,22.27,22.23,22.26,134435.0,22.24,22.27,22.23,22.26,134435.0
2020-12-10 12:55:00,22.26,22.27,22.2,22.21,167055.0,22.26,22.27,22.2,22.21,167055.0
2020-12-10 13:00:00,22.2,22.25,22.18,22.24,541727.0,22.2,22.25,22.18,22.24,541727.0
2020-12-10 13:05:00,22.23,22.26,22.22,22.26,58297.0,22.23,22.26,22.22,22.26,58297.0
2020-12-10 13:10:00,22.26,22.3,22.25,22.29,60106.0,22.26,22.3,22.25,22.29,60106.0
2020-12-10 13:15:00,22.3,22.32,22.28,22.29,101133.0,22.3,22.32,22.28,22.29,101133.0
2020-12-10 13:20:00,22.28,22.29,22.26,22.27,89391.0,22.28,22.29,22.26,22.27,89391.0
2020-12-10 13:25:00,22.27,22.29,22.26,22.28,63852.0,22.27,22.29,22.26,22.28,63852.0
2020-12-10 13:30:00,22.28,22.3,22.27,22.28,134947.0,22.28,22.3,22.27,22.28,134947.0
2020-12-10 13:35:00,22.28,22.29,22.27,22.28,92242.0,22.28,22.29,22.27,22.28,92242.0
2020-12-10 13:40:00,22.29,22.3,22.28,22.3,110327.0,22.29,22.3,22.28,22.3,110327.0
2020-12-10 13:45:00,22.3,22.3,22.28,22.29,62770.0,22.3,22.3,22.28,22.29,62770.0
2020-12-10 13:50:00,22.29,22.29,22.26,22.27,123140.0,22.29,22.29,22.26,22.27,123140.0
2020-12-10 13:55:00,22.27,22.27,22.25,22.26,86859.0,22.27,22.27,22.25,22.26,86859.0
2020-12-10 14:00:00,22.27,22.27,22.23,22.26,98387.0,22.27,22.27,22.23,22.26,98387.0
2020-12-10 14:05:00,22.26,22.27,22.23,22.23,87778.0,22.26,22.27,22.23,22.23,87778.0
2020-12-10 14:10:00,22.23,22.25,22.22,22.23,85023.0,22.23,22.25,22.22,22.23,85023.0
2020-12-10 14:15:00,22.23,22.24,22.21,22.22,118981.0,22.23,22.24,22.21,22.22,118981.0
2020-12-10 14:20:00,22.23,22.26,22.22,22.26,54936.0,22.23,22.26,22.22,22.26,54936.0
2020-12-10 14:25:00,22.26,22.28,22.25,22.27,54282.0,22.26,22.28,22.25,22.27,54282.0
2020-12-10 14:30:00,22.27,22.3,22.27,22.3,30006.0,22.27,22.3,22.27,22.3,30006.0
2020-12-10 14:35:00,22.3,22.3,22.29,22.3,65510.0,22.3,22.3,22.29,22.3,65510.0
2020-12-10 14:40:00,22.3,22.3,22.28,22.29,29800.0,22.3,22.3,22.28,22.29,29800.0
2020-12-10 14:45:00,22.28,22.3,22.28,22.29,48652.0,22.28,22.3,22.28,22.29,48652.0
2020-12-10 14:50:00,22.29,22.3,22.29,22.3,14447.0,22.29,22.3,22.29,22.3,14447.0
2020-12-10 14:55:00,22.3,22.3,22.28,22.29,66983.0,22.3,22.3,22.28,22.29,66983.0
2020-12-10 15:00:00,22.29,22.29,22.28,22.29,34460.0,22.29,22.29,22.28,22.29,34460.0
2020-12-10 15:05:00,22.29,22.29,22.28,22.29,132219.0,22.29,22.29,22.28,22.29,132219.0
2020-12-10 15:10:00,22.29,22.31,22.28,22.3,222753.0,22.29,22.31,22.28,22.3,222753.0
2020-12-10 15:15:00,22.3,22.31,22.29,22.3,80150.0,22.3,22.31,22.29,22.3,80150.0
2020-12-10 15:20:00,22.3,22.3,22.29,22.29,39778.0,22.3,22.3,22.29,22.29,39778.0
2020-12-10 15:25:00,22.3,22.3,22.29,22.3,69633.0,22.3,22.3,22.29,22.3,69633.0
2020-12-10 15:30:00,22.3,22.3,22.29,22.3,45684.0,22.3,22.3,22.29,22.3,45684.0
2020-12-10 15:35:00,22.3,22.32,22.29,22.32,140018.0,22.3,22.32,22.29,22.32,140018.0
2020-12-10 15:40:00,22.31,22.33,22.31,22.32,52011.0,22.31,22.33,22.31,22.32,52011.0
2020-12-10 15:45:00,22.32,22.33,22.3,22.3,139826.0,22.32,22.33,22.3,22.3,139826.0
2020-12-10 15:50:00,22.3,22.36,22.3,22.35,257095.0,22.3,22.36,22.3,22.35,257095.0
2020-12-10 15:55:00,22.35,22.36,22.32,22.32,374312.0,22.35,22.36,22.32,22.32,374312.0
2020-12-11 09:30:00,22.23,22.27,22.2,22.27,357409.0,22.23,22.27,22.2,22.27,357409.0
2020-12-11 09:35:00,22.26,22.28,22.21,22.23,223693.0,22.26,22.28,22.21,22.23,223693.0
2020-12-11 09:40:00,22.22,22.23,22.19,22.22,190874.0,22.22,22.23,22.19,22.22,190874.0
2020-12-11 09:45:00,22.21,22.28,22.21,22.27,202074.0,22.21,22.28,22.21,22.27,202074.0
2020-12-11 09:50:00,22.27,22.3,22.24,22.3,316153.0,22.27,22.3,22.24,22.3,316153.0
2020-12-11 09:55:00,22.29,22.33,22.28,22.31,351696.0,22.29,22.33,22.28,22.31,351696.0
2020-12-11 10:00:00,22.31,22.36,22.28,22.34,368372.0,22.31,22.36,22.28,22.34,368372.0
2020-12-11 10:05:00,22.35,22.35,22.31,22.33,203494.0,22.35,22.35,22.31,22.33,203494.0
2020-12-11 10:10:00,22.33,22.41,22.32,22.39,414827.0,22.33,22.41,22.32,22.39,414827.0
2020-12-11 10:15:00,22.39,22.41,22.35,22.41,683353.0,22.39,22.41,22.35,22.41,683353.0
2020-12-11 10:20:00,22.41,22.43,22.38,22.38,386359.0,22.41,22.43,22.38,22.38,386359.0
2020-12-11 10:25:00,22.38,22.39,22.35,22.37,307447.0,22.38,22.39,22.35,22.37,307447.0
2020-12-11 10:30:00,22.37,22.37,22.34,22.35,175494.0,22.37,22.37,22.34,22.35,175494.0
2020-12-11 10:35:00,22.35,22.36,22.33,22.36,253448.0,22.35,22.36,22.33,22.36,253448.0
2020-12-11 10:40:00,22.36,22.38,22.34,22.37,54982.0,22.36,22.38,22.34,22.37,54982.0
2020-12-11 10:45:00,22.37,22.37,22.31,22.33,183049.0,22.37,22.37,22.31,22.33,183049.0
2020-12-11 10:50:00,22.33,22.35,22.32,22.33,63635.0,22.33,22.35,22.32,22.33,63635.0
2020-12-11 10:55:00,22.33,22.34,22.29,22.32,151891.0,22.33,22.34,22.29,22.32,151891.0
2020-12-11 11:00:00,22.32,22.36,22.32,22.35,90777.0,22.32,22.36,22.32,22.35,90777.0
2020-12-11 11:05:00,22.36,22.36,22.33,22.34,134938.0,22.36,22.36,22.33,22.34,134938.0
2020-12-11 11:10:00,22.35,22.36,22.34,22.34,41737.0,22.35,22.36,22.34,22.34,41737.0
2020-12-11 11:15:00,22.34,22.36,22.33,22.35,89798.0,22.34,22.36,22.33,22.35,89798.0
2020-12-11 11:20:00,22.35,22.36,22.33,22.34,144170.0,22.35,22.36,22.33,22.34,144170.0
2020-12-11 11:25:00,22.34,22.34,22.32,22.32,131792.0,22.34,22.34,22.32,22.32,131792.0
2020-12-11 11:30:00,22.32,22.32,22.29,22.32,157238.0,22.32,22.32,22.29,22.32,157238.0
2020-12-11 11:35:00,22.32,22.32,22.29,22.3,46133.0,22.32,22.32,22.29,22.3,46133.0
2020-12-11 11:40:00,22.3,22.31,22.3,22.31,70251.0,22.3,22.31,22.3,22.31,70251.0
2020-12-11 11:45:00,22.3,22.31,22.27,22.3,199292.0,22.3,22.31,22.27,22.3,199292.0
2020-12-11 11:50:00,22.3,22.31,22.29,22.3,78910.0,22.3,22.31,22.29,22.3,78910.0
2020-12-11 11:55:00,22.31,22.32,22.3,22.31,114995.0,22.31,22.32,22.3,22.31,114995.0
2020-12-11 12:00:00,22.32,22.32,22.3,22.31,21085.0,22.32,22.32,22.3,22.31,21085.0
2020-12-11 12:05:00,22.32,22.33,22.31,22.31,45322.0,22.32,22.33,22.31,22.31,45322.0
2020-12-11 12:10:00,22.31,22.32,22.31,22.31,62228.0,22.31,22.32,22.31,22.31,62228.0
2020-12-11 12:15:00,22.32,22.33,22.31,22.31,84604.0,22.32,22.33,22.31,22.31,84604.0
2020-12-11 12:20:00,22.32,22.34,22.31,22.34,168297.0,22.32,22.34,22.31,22.34,168297.0
2020-12-11 12:25:00,22.34,22.35,22.32,22.34,114515.0,22.34,22.35,22.32,22.34,114515.0
2020-12-11 12:30:00,22.34,22.35,22.33,22.33,42563.0,22.34,22.35,22.33,22.33,42563.0
2020-12-11 12:35:00,22.33,22.34,22.3,22.32,55386.0,22.33,22.34,22.3,22.32,55386.0
2020-12-11 12:40:00,22.32,22.33,22.31,22.33,40130.0,22.32,22.33,22.31,22.33,40130.0
2020-12-11 12:45:00,22.33,22.33,22.31,22.32,96717.0,22.33,22.33,22.31,22.32,96717.0
2020-12-11 12:50:00,22.32,22.33,22.31,22.33,63119.0,22.32,22.33,22.31,22.33,63119.0
2020-12-11 12:55:00,22.32,22.34,22.32,22.32,55457.0,22.32,22.34,22.32,22.32,55457.0
2020-12-11 13:00:00,22.33,22.34,22.32,22.34,18682.0,22.33,22.34,22.32,22.34,18682.0
2020-12-11 13:05:00,22.34,22.35,22.33,22.33,89831.0,22.34,22.35,22.33,22.33,89831.0
2020-12-11 13:10:00,22.34,22.35,22.33,22.33,74066.0,22.34,22.35,22.33,22.33,74066.0
2020-12-11 13:15:00,22.34,22.34,22.29,22.3,125796.0,22.34,22.34,22.29,22.3,125796.0
2020-12-11 13:20:00,22.3,22.3,22.27,22.28,62258.0,22.3,22.3,22.27,22.28,62258.0
2020-12-11 13:25:00,22.27,22.3,22.26,22.3,105773.0,22.27,22.3,22.26,22.3,105773.0
2020-12-11 13:30:00,22.29,22.3,22.29,22.29,36044.0,22.29,22.3,22.29,22.29,36044.0
2020-12-11 13:35:00,22.3,22.31,22.29,22.3,82197.0,22.3,22.31,22.29,22.3,82197.0
2020-12-11 13:40:00,22.3,22.31,22.3,22.3,35515.0,22.3,22.31,22.3,22.3,35515.0
2020-12-11 13:45:00,22.31,22.31,22.29,22.29,62879.0,22.31,22.31,22.29,22.29,62879.0
2020-12-11 13:50:00,22.29,22.29,22.27,22.28,61574.0,22.29,22.29,22.27,22.28,61574.0
2020-12-11 13:55:00,22.28,22.31,22.27,22.31,40636.0,22.28,22.31,22.27,22.31,40636.0
2020-12-11 14:00:00,22.3,22.31,22.27,22.28,52062.0,22.3,22.31,22.27,22.28,52062.0
2020-12-11 14:05:00,22.28,22.29,22.27,22.28,29069.0,22.28,22.29,22.27,22.28,29069.0
2020-12-11 14:10:00,22.27,22.29,22.27,22.29,40431.0,22.27,22.29,22.27,22.29,40431.0
2020-12-11 14:15:00,22.28,22.29,22.27,22.28,35433.0,22.28,22.29,22.27,22.28,35433.0
2020-12-11 14:20:00,22.28,22.29,22.27,22.29,36865.0,22.28,22.29,22.27,22.29,36865.0
2020-12-11 14:25:00,22.29,22.29,22.27,22.29,47995.0,22.29,22.29,22.27,22.29,47995.0
2020-12-11 14:30:00,22.29,22.3,22.28,22.3,39392.0,22.29,22.3,22.28,22.3,39392.0
2020-12-11 14:35:00,22.29,22.3,22.27,22.27,55019.0,22.29,22.3,22.27,22.27,55019.0
2020-12-11 14:40:00,22.27,22.28,22.25,22.26,125487.0,22.27,22.28,22.25,22.26,125487.0
2020-12-11 14:45:00,22.26,22.27,22.25,22.26,161234.0,22.26,22.27,22.25,22.26,161234.0
2020-12-11 14:50:00,22.26,22.27,22.25,22.26,75555.0,22.26,22.27,22.25,22.26,75555.0
2020-12-11 14:55:00,22.25,22.26,22.25,22.25,13712.0,22.25,22.26,22.25,22.25,13712.0
2020-12-11 15:00:00,22.26,22.27,22.25,22.25,198586.0,22.26,22.27,22.25,22.25,198586.0
2020-12-11 15:05:00,22.25,22.25,22.23,22.25,189737.0,22.25,22.25,22.23,22.25,189737.0
2020-12-11 15:10:00,22.25,22.25,22.24,22.24,54157.0,22.25,22.25,22.24,22.24,54157.0
2020-12-11 15:15:00,22.25,22.25,22.24,22.25,72767.0,22.25,22.25,22.24,22.25,72767.0
2020-12-11 15:20:00,22.25,22.25,22.24,22.25,12683.0,22.25,22.25,22.24,22.25,12683.0
2020-12-11 15:25:00,22.25,22.25,22.24,22.25,21547.0,22.25,22.25,22.24,22.25,21547.0
2020-12-11 15:30:00,22.25,22.27,22.24,22.27,116152.0,22.25,22.27,22.24,22.27,116152.0
2020-12-11 15:35:00,22.27,22.27,22.26,22.27,62280.0,22.27,22.27,22.26,22.27,62280.0
2020-12-11 15:40:00,22.27,22.27,22.24,22.25,117931.0,22.27,22.27,22.24,22.25,117931.0
2020-12-11 15:45:00,22.25,22.26,22.24,22.26,161827.0,22.25,22.26,22.24,22.26,161827.0
2020-12-11 15:50:00,22.26,22.27,22.25,22.27,107368.0,22.26,22.27,22.25,22.27,107368.0
2020-12-11 15:55:00,22.27,22.27,22.25,22.26,297324.0,22.27,22.27,22.25,22.26,297324.0
2020-12-14 09:30:00,22.35,22.47,22.34,22.44,1741540.0,22.35,22.47,22.34,22.44,1741540.0
2020-12-14 09:35:00,22.44,22.47,22.42,22.45,584628.0,22.44,22.47,22.42,22.45,584628.0
2020-12-14 09:40:00,22.46,22.53,22.44,22.5,750466.0,22.46,22.53,22.44,22.5,750466.0
2020-12-14 09:45:00,22.5,22.51,22.43,22.44,298294.0,22.5,22.51,22.43,22.44,298294.0
2020-12-14 09:50:00,22.44,22.46,22.41,22.43,203151.0,22.44,22.46,22.41,22.43,203151.0
2020-12-14 09:55:00,22.43,22.45,22.39,22.44,255790.0,22.43,22.45,22.39,22.44,255790.0
2020-12-14 10:00:00,22.44,22.46,22.39,22.43,350109.0,22.44,22.46,22.39,22.43,350109.0
2020-12-14 10:05:00,22.43,22.44,22.41,22.43,326202.0,22.43,22.44,22.41,22.43,326202.0
2020-12-14 10:10:00,22.42,22.42,22.36,22.37,257632.0,22.42,22.42,22.36,22.37,257632.0
2020-12-14 10:15:00,22.37,22.4,22.34,22.34,393153.0,22.37,22.4,22.34,22.34,393153.0
2020-12-14 10:20:00,22.34,22.35,22.31,22.35,497571.0,22.34,22.35,22.31,22.35,497571.0
2020-12-14 10:25:00,22.35,22.38,22.33,22.37,101491.0,22.35,22.38,22.33,22.37,101491.0
2020-12-14 10:30:00,22.36,22.38,22.32,22.35,300491.0,22.36,22.38,22.32,22.35,300491.0
2020-12-14 10:35:00,22.36,22.38,22.34,22.37,213850.0,22.36,22.38,22.34,22.37,213850.0
2020-12-14 10:40:00,22.37,22.38,22.36,22.37,39254.0,22.37,22.38,22.36,22.37,39254.0
2020-12-14 10:45:00,22.37,22.38,22.33,22.33,219394.0,22.37,22.38,22.33,22.33,219394.0
2020-12-14 10:50:00,22.34,22.39,22.33,22.36,69188.0,22.34,22.39,22.33,22.36,69188.0
2020-12-14 10:55:00,22.35,22.36,22.29,22.3,415714.0,22.35,22.36,22.29,22.3,415714.0
2020-12-14 11:00:00,22.3,22.31,22.2,22.21,1276542.0,22.3,22.31,22.2,22.21,1276542.0
2020-12-14 11:05:00,22.21,22.22,22.17,22.2,287016.0,22.21,22.22,22.17,22.2,287016.0
2020-12-14 11:10:00,22.2,22.21,22.17,22.21,213387.0,22.2,22.21,22.17,22.21,213387.0
2020-12-14 11:15:00,22.21,22.21,22.16,22.19,195153.0,22.21,22.21,22.16,22.19,195153.0
2020-12-14 11:20:00,22.2,22.2,22.17,22.2,109090.0,22.2,22.2,22.17,22.2,109090.0
2020-12-14 11:25:00,22.19,22.19,22.13,22.13,277207.0,22.19,22.19,22.13,22.13,277207.0
2020-12-14 11:30:00,22.14,22.18,22.12,22.18,115280.0,22.14,22.18,22.12,22.18,115280.0
2020-12-14 11:35:00,22.18,22.19,22.15,22.15,109649.0,22.18,22.19,22.15,22.15,109649.0
2020-12-14 11:40:00,22.15,22.17,22.12,22.16,102779.0,22.15,22.17,22.12,22.16,102779.0
2020-12-14 11:45:00,22.17,22.19,22.15,22.18,60069.0,22.17,22.19,22.15,22.18,60069.0
2020-12-14 11:50:00,22.18,22.2,22.17,22.19,65422.0,22.18,22.2,22.17,22.19,65422.0
2020-12-14 11:55:00,22.19,22.22,22.17,22.21,157036.0,22.19,22.22,22.17,22.21,157036.0
2020-12-14 12:00:00,22.2,22.22,22.19,22.21,106190.0,22.2,22.22,22.19,22.21,106190.0
2020-12-14 12:05:00,22.2,22.23,22.2,22.23,76980.0,22.2,22.23,22.2,22.23,76980.0
2020-12-14 12:10:00,22.24,22.24,22.21,22.21,66942.0,22.24,22.24,22.21,22.21,66942.0
2020-12-14 12:15:00,22.21,22.22,22.2,22.22,45883.0,22.21,22.22,22.2,22.22,45883.0
2020-12-14 12:20:00,22.21,22.23,22.2,22.23,57707.0,22.21,22.23,22.2,22.23,57707.0
2020-12-14 12:25:00,22.22,22.23,22.2,22.23,105483.0,22.22,22.23,22.2,22.23,105483.0
2020-12-14 12:30:00,22.23,22.24,22.22,22.22,107502.0,22.23,22.24,22.22,22.22,107502.0
2020-12-14 12:35:00,22.22,22.26,22.22,22.25,51909.0,22.22,22.26,22.22,22.25,51909.0
2020-12-14 12:40:00,22.25,22.25,22.23,22.25,71022.0,22.25,22.25,22.23,22.25,71022.0
2020-12-14 12:45:00,22.25,22.26,22.24,22.24,38604.0,22.25,22.26,22.24,22.24,38604.0
2020-12-14 12:50:00,22.24,22.25,22.23,22.23,50489.0,22.24,22.25,22.23,22.23,50489.0
2020-12-14 12:55:00,22.24,22.25,22.24,22.25,48419.0,22.24,22.25,22.24,22.25,48419.0
2020-12-14 13:00:00,22.25,22.26,22.24,22.26,78288.0,22.25,22.26,22.24,22.26,78288.0
2020-12-14 13:05:00,22.26,22.26,22.22,22.23,82711.0,22.26,22.26,22.22,22.23,82711.0
2020-12-14 13:10:00,22.23,22.26,22.23,22.25,46929.0,22.23,22.26,22.23,22.25,46929.0
2020-12-14 13:15:00,22.25,22.26,22.24,22.26,62755.0,22.25,22.26,22.24,22.26,62755.0
2020-12-14 13:20:00,22.26,22.27,22.23,22.23,96368.0,22.26,22.27,22.23,22.23,96368.0
2020-12-14 13:25:00,22.23,22.24,22.23,22.24,52148.0,22.23,22.24,22.23,22.24,52148.0
2020-12-14 13:30:00,22.24,22.26,22.22,22.23,362610.0,22.24,22.26,22.22,22.23,362610.0
2020-12-14 13:35:00,22.23,22.23,22.21,22.21,88904.0,22.23,22.23,22.21,22.21,88904.0
2020-12-14 13:40:00,22.21,22.22,22.2,22.21,25226.0,22.21,22.22,22.2,22.21,25226.0
2020-12-14 13:45:00,22.21,22.21,22.18,22.19,95727.0,22.21,22.21,22.18,22.19,95727.0
2020-12-14 13:50:00,22.19,22.21,22.18,22.2,147572.0,22.19,22.21,22.18,22.2,147572.0
2020-12-14 13:55:00,22.2,22.2,22.19,22.2,89959.0,22.2,22.2,22.19,22.2,89959.0
2020-12-14 14:00:00,22.2,22.21,22.19,22.21,159899.0,22.2,22.21,22.19,22.21,159899.0
2020-12-14 14:05:00,22.21,22.22,22.2,22.2,77375.0,22.21,22.22,22.2,22.2,77375.0
2020-12-14 14:10:00,22.2,22.22,22.2,22.2,57032.0,22.2,22.22,22.2,22.2,57032.0
2020-12-14 14:15:00,22.2,22.21,22.2,22.2,23494.0,22.2,22.21,22.2,22.2,23494.0
2020-12-14 14:20:00,22.2,22.22,22.2,22.21,41386.0,22.2,22.22,22.2,22.21,41386.0
2020-12-14 14:25:00,22.21,22.22,22.2,22.2,77845.0,22.21,22.22,22.2,22.2,77845.0
2020-12-14 14:30:00,22.21,22.22,22.19,22.19,54362.0,22.21,22.22,22.19,22.19,54362.0
2020-12-14 14:35:00,22.19,22.19,22.16,22.18,160553.0,22.19,22.19,22.16,22.18,160553.0
2020-12-14 14:40:00,22.19,22.19,22.17,22.17,107711.0,22.19,22.19,22.17,22.17,107711.0
2020-12-14 14:45:00,22.18,22.19,22.17,22.19,87182.0,22.18,22.19,22.17,22.19,87182.0
2020-12-14 14:50:00,22.18,22.19,22.17,22.17,39583.0,22.18,22.19,22.17,22.17,39583.0
2020-12-14 14:55:00,22.17,22.18,22.16,22.18,222162.0,22.17,22.18,22.16,22.18,222162.0
2020-12-14 15:00:00,22.18,22.18,22.15,22.16,112535.0,22.18,22.18,22.15,22.16,112535.0
2020-12-14 15:05:00,22.16,22.17,22.15,22.15,57760.0,22.16,22.17,22.15,22.15,57760.0
2020-12-14 15:10:00,22.16,22.19,22.15,22.18,184163.0,22.16,22.19,22.15,22.18,184163.0
2020-12-14 15:15:00,22.18,22.19,22.16,22.17,65374.0,22.18,22.19,22.16,22.17,65374.0
2020-12-14 15:20:00,22.16,22.19,22.16,22.19,143172.0,22.16,22.19,22.16,22.19,143172.0
2020-12-14 15:25:00,22.19,22.21,22.17,22.19,138437.0,22.19,22.21,22.17,22.19,138437.0
2020-12-14 15:30:00,22.19,22.2,22.17,22.18,296128.0,22.19,22.2,22.17,22.18,296128.0
2020-12-14 15:35:00,22.18,22.18,22.16,22.17,64673.0,22.18,22.18,22.16,22.17,64673.0
2020-12-14 15:40:00,22.17,22.18,22.16,22.16,80067.0,22.17,22.18,22.16,22.16,80067.0
2020-12-14 15:45:00,22.17,22.17,22.16,22.17,205610.0,22.17,22.17,22.16,22.17,205610.0
2020-12-14 15:50:00,22.17,22.19,22.16,22.19,278684.0,22.17,22.19,22.16,22.19,278684.0
2020-12-14 15:55:00,22.19,22.2,22.16,22.17,439874.0,22.19,22.2,22.16,22.17,439874.0
2020-12-15 09:30:00,22.66,22.7,22.62,22.66,1231653.0,22.66,22.7,22.62,22.66,1231653.0
2020-12-15 09:35:00,22.67,22.68,22.6,22.63,427769.0,22.67,22.68,22.6,22.63,427769.0
2020-12-15 09:40:00,22.64,22.68,22.63,22.67,227328.0,22.64,22.68,22.63,22.67,227328.0
2020-12-15 09:45:00,22.67,22.72,22.66,22.71,223457.0,22.67,22.72,22.66,22.71,223457.0
2020-12-15 09:50:00,22.71,22.76,22.71,22.74,504124.0,22.71,22.76,22.71,22.74,504124.0
2020-12-15 09:55:00,22.74,22.79,22.71,22.71,338158.0,22.74,22.79,22.71,22.71,338158.0
2020-12-15 10:00:00,22.72,22.76,22.71,22.75,553594.0,22.72,22.76,22.71,22.75,553594.0
2020-12-15 10:05:00,22.74,22.75,22.7,22.7,617631.0,22.74,22.75,22.7,22.7,617631.0
2020-12-15 10:10:00,22.71,22.76,22.69,22.75,446502.0,22.71,22.76,22.69,22.75,446502.0
2020-12-15 10:15:00,22.75,22.75,22.71,22.71,294149.0,22.75,22.75,22.71,22.71,294149.0
2020-12-15 10:20:00,22.72,22.78,22.71,22.76,348524.0,22.72,22.78,22.71,22.76,348524.0
2020-12-15 10:25:00,22.76,22.76,22.71,22.71,297685.0,22.76,22.76,22.71,22.71,297685.0
2020-12-15 10:30:00,22.71,22.73,22.68,22.7,188643.0,22.71,22.73,22.68,22.7,188643.0
2020-12-15 10:35:00,22.69,22.7,22.67,22.69,151065.0,22.69,22.7,22.67,22.69,151065.0
2020-12-15 10:40:00,22.68,22.7,22.66,22.69,167700.0,22.68,22.7,22.66,22.69,167700.0
2020-12-15 10:45:00,22.69,22.72,22.67,22.7,232581.0,22.69,22.72,22.67,22.7,232581.0
2020-12-15 10:50:00,22.7,22.7,22.66,22.67,189320.0,22.7,22.7,22.66,22.67,189320.0
2020-12-15 10:55:00,22.67,22.68,22.65,22.67,228755.0,22.67,22.68,22.65,22.67,228755.0
2020-12-15 11:00:00,22.67,22.7,22.66,22.67,432415.0,22.67,22.7,22.66,22.67,432415.0
2020-12-15 11:05:00,22.67,22.67,22.62,22.66,531278.0,22.67,22.67,22.62,22.66,531278.0
2020-12-15 11:10:00,22.66,22.7,22.65,22.69,208190.0,22.66,22.7,22.65,22.69,208190.0
2020-12-15 11:15:00,22.68,22.69,22.65,22.68,93043.0,22.68,22.69,22.65,22.68,93043.0
2020-12-15 11:20:00,22.68,22.69,22.66,22.69,94943.0,22.68,22.69,22.66,22.69,94943.0
2020-12-15 11:25:00,22.68,22.69,22.66,22.67,50363.0,22.68,22.69,22.66,22.67,50363.0
2020-12-15 11:30:00,22.67,22.7,22.66,22.7,103573.0,22.67,22.7,22.66,22.7,103573.0
2020-12-15 11:35:00,22.7,22.74,22.7,22.73,106373.0,22.7,22.74,22.7,22.73,106373.0
2020-12-15 11:40:00,22.73,22.76,22.73,22.75,171320.0,22.73,22.76,22.73,22.75,171320.0
2020-12-15 11:45:00,22.74,22.75,22.72,22.73,73801.0,22.74,22.75,22.72,22.73,73801.0
2020-12-15 11:50:00,22.73,22.75,22.72,22.74,101286.0,22.73,22.75,22.72,22.74,101286.0
2020-12-15 11:55:00,22.73,22.77,22.73,22.77,107044.0,22.73,22.77,22.73,22.77,107044.0
2020-12-15 12:00:00,22.76,22.79,22.74,22.76,807968.0,22.76,22.79,22.74,22.76,807968.0
2020-12-15 12:05:00,22.77,22.77,22.73,22.74,567407.0,22.77,22.77,22.73,22.74,567407.0
2020-12-15 12:10:00,22.74,22.76,22.73,22.75,84247.0,22.74,22.76,22.73,22.75,84247.0
2020-12-15 12:15:00,22.74,22.75,22.73,22.75,82471.0,22.74,22.75,22.73,22.75,82471.0
2020-12-15 12:20:00,22.75,22.76,22.73,22.73,80888.0,22.75,22.76,22.73,22.73,80888.0
2020-12-15 12:25:00,22.74,22.74,22.72,22.74,66322.0,22.74,22.74,22.72,22.74,66322.0
2020-12-15 12:30:00,22.73,22.75,22.73,22.73,94800.0,22.73,22.75,22.73,22.73,94800.0
2020-12-15 12:35:00,22.73,22.75,22.73,22.75,52986.0,22.73,22.75,22.73,22.75,52986.0
2020-12-15 12:40:00,22.74,22.75,22.73,22.73,127285.0,22.74,22.75,22.73,22.73,127285.0
2020-12-15 12:45:00,22.73,22.76,22.73,22.75,96961.0,22.73,22.76,22.73,22.75,96961.0
2020-12-15 12:50:00,22.74,22.75,22.74,22.75,65675.0,22.74,22.75,22.74,22.75,65675.0
2020-12-15 12:55:00,22.75,22.78,22.74,22.77,71478.0,22.75,22.78,22.74,22.77,71478.0
2020-12-15 13:00:00,22.78,22.81,22.77,22.8,192579.0,22.78,22.81,22.77,22.8,192579.0
2020-12-15 13:05:00,22.8,22.82,22.8,22.82,87328.0,22.8,22.82,22.8,22.82,87328.0
2020-12-15 13:10:00,22.82,22.83,22.81,22.81,277711.0,22.82,22.83,22.81,22.81,277711.0
2020-12-15 13:15:00,22.82,22.83,22.8,22.83,281939.0,22.82,22.83,22.8,22.83,281939.0
2020-12-15 13:20:00,22.82,22.83,22.77,22.79,274331.0,22.82,22.83,22.77,22.79,274331.0
2020-12-15 13:25:00,22.79,22.79,22.76,22.77,124248.0,22.79,22.79,22.76,22.77,124248.0
2020-12-15 13:30:00,22.76,22.79,22.75,22.77,125236.0,22.76,22.79,22.75,22.77,125236.0
2020-12-15 13:35:00,22.78,22.79,22.76,22.79,53835.0,22.78,22.79,22.76,22.79,53835.0
2020-12-15 13:40:00,22.79,22.81,22.78,22.81,94817.0,22.79,22.81,22.78,22.81,94817.0
2020-12-15 13:45:00,22.81,22.81,22.78,22.79,296376.0,22.81,22.81,22.78,22.79,296376.0
2020-12-15 13:50:00,22.79,22.8,22.77,22.78,84218.0,22.79,22.8,22.77,22.78,84218.0
2020-12-15 13:55:00,22.79,22.8,22.76,22.77,150886.0,22.79,22.8,22.76,22.77,150886.0
2020-12-15 14:00:00,22.78,22.79,22.77,22.79,34193.0,22.78,22.79,22.77,22.79,34193.0
2020-12-15 14:05:00,22.79,22.79,22.78,22.79,32867.0,22.79,22.79,22.78,22.79,32867.0
2020-12-15 14:10:00,22.79,22.8,22.78,22.8,30722.0,22.79,22.8,22.78,22.8,30722.0
2020-12-15 14:15:00,22.8,22.8,22.77,22.77,96128.0,22.8,22.8,22.77,22.77,96128.0
2020-12-15 14:20:00,22.78,22.78,22.76,22.77,77252.0,22.78,22.78,22.76,22.77,77252.0
2020-12-15 14:25:00,22.77,22.77,22.76,22.77,45465.0,22.77,22.77,22.76,22.77,45465.0
2020-12-15 14:30:00,22.77,22.77,22.76,22.76,24960.0,22.77,22.77,22.76,22.76,24960.0
2020-12-15 14:35:00,22.76,22.79,22.76,22.79,96946.0,22.76,22.79,22.76,22.79,96946.0
2020-12-15 14:40:00,22.78,22.79,22.76,22.77,125990.0,22.78,22.79,22.76,22.77,125990.0
2020-12-15 14:45:00,22.77,22.77,22.76,22.77,95531.0,22.77,22.77,22.76,22.77,95531.0
2020-12-15 14:50:00,22.77,22.78,22.76,22.78,109052.0,22.77,22.78,22.76,22.78,109052.0
2020-12-15 14:55:00,22.77,22.78,22.75,22.77,267635.0,22.77,22.78,22.75,22.77,267635.0
2020-12-15 15:00:00,22.77,22.79,22.76,22.78,282606.0,22.77,22.79,22.76,22.78,282606.0
2020-12-15 15:05:00,22.78,22.79,22.76,22.77,140903.0,22.78,22.79,22.76,22.77,140903.0
2020-12-15 15:10:00,22.77,22.78,22.75,22.77,88628.0,22.77,22.78,22.75,22.77,88628.0
2020-12-15 15:15:00,22.77,22.78,22.76,22.77,78789.0,22.77,22.78,22.76,22.77,78789.0
2020-12-15 15:20:00,22.77,22.78,22.76,22.77,114596.0,22.77,22.78,22.76,22.77,114596.0
2020-12-15 15:25:00,22.78,22.78,22.76,22.78,108180.0,22.78,22.78,22.76,22.78,108180.0
2020-12-15 15:30:00,22.78,22.78,22.76,22.77,121558.0,22.78,22.78,22.76,22.77,121558.0
2020-12-15 15:35:00,22.77,22.77,22.76,22.77,100566.0,22.77,22.77,22.76,22.77,100566.0
2020-12-15 15:40:00,22.77,22.78,22.76,22.78,87177.0,22.77,22.78,22.76,22.78,87177.0
2020-12-15 15:45:00,22.78,22.78,22.76,22.78,127789.0,22.78,22.78,22.76,22.78,127789.0
2020-12-15 15:50:00,22.78,22.78,22.76,22.78,206154.0,22.78,22.78,22.76,22.78,206154.0
2020-12-15 15:55:00,22.78,22.8,22.77,22.79,603835.0,22.78,22.8,22.77,22.79,603835.0
2020-12-16 09:30:00,23.22,23.32,23.21,23.29,1445321.0,23.22,23.32,23.21,23.29,1445321.0
2020-12-16 09:35:00,23.29,23.3,23.19,23.23,708144.0,23.29,23.3,23.19,23.23,708144.0
2020-12-16 09:40:00,23.23,23.25,23.17,23.19,423545.0,23.23,23.25,23.17,23.19,423545.0
2020-12-16 09:45:00,23.19,23.22,23.17,23.2,328323.0,23.19,23.22,23.17,23.2,328323.0
2020-12-16 09:50:00,23.2,23.21,23.12,23.17,818372.0,23.2,23.21,23.12,23.17,818372.0
2020-12-16 09:55:00,23.16,23.2,23.16,23.16,424931.0,23.16,23.2,23.16,23.16,424931.0
2020-12-16 10:00:00,23.17,23.17,22.96,23.04,2148027.0,23.17,23.17,22.96,23.04,2148027.0
2020-12-16 10:05:00,23.03,23.07,22.99,23.04,1058024.0,23.03,23.07,22.99,23.04,1058024.0
2020-12-16 10:10:00,23.04,23.07,22.96,23.06,522796.0,23.04,23.07,22.96,23.06,522796.0
2020-12-16 10:15:00,23.06,23.14,23.05,23.12,807841.0,23.06,23.14,23.05,23.12,807841.0
2020-12-16 10:20:00,23.12,23.13,23.08,23.11,327644.0,23.12,23.13,23.08,23.11,327644.0
2020-12-16 10:25:00,23.12,23.15,23.11,23.13,234379.0,23.12,23.15,23.11,23.13,234379.0
2020-12-16 10:30:00,23.14,23.19,23.13,23.16,268872.0,23.14,23.19,23.13,23.16,268872.0
2020-12-16 10:35:00,23.17,23.21,23.17,23.19,218966.0,23.17,23.21,23.17,23.19,218966.0
2020-12-16 10:40:00,23.19,23.23,23.18,23.19,462613.0,23.19,23.23,23.18,23.19,462613.0
2020-12-16 10:45:00,23.2,23.22,23.17,23.19,427787.0,23.2,23.22,23.17,23.19,427787.0
2020-12-16 10:50:00,23.19,23.23,23.19,23.23,358669.0,23.19,23.23,23.19,23.23,358669.0
2020-12-16 10:55:00,23.23,23.24,23.2,23.22,519130.0,23.23,23.24,23.2,23.22,519130.0
2020-12-16 11:00:00,23.21,23.23,23.18,23.2,186461.0,23.21,23.23,23.18,23.2,186461.0
2020-12-16 11:05:00,23.2,23.21,23.18,23.2,262165.0,23.2,23.21,23.18,23.2,262165.0
2020-12-16 11:10:00,23.2,23.24,23.19,23.23,174752.0,23.2,23.24,23.19,23.23,174752.0
2020-12-16 11:15:00,23.24,23.25,23.22,23.24,478140.0,23.24,23.25,23.22,23.24,478140.0
2020-12-16 11:20:00,23.25,23.27,23.23,23.26,189678.0,23.25,23.27,23.23,23.26,189678.0
2020-12-16 11:25:00,23.26,23.28,23.23,23.23,365894.0,23.26,23.28,23.23,23.23,365894.0
2020-12-16 11:30:00,23.23,23.24,23.2,23.21,229636.0,23.23,23.24,23.2,23.21,229636.0
2020-12-16 11:35:00,23.21,23.21,23.15,23.17,334104.0,23.21,23.21,23.15,23.17,334104.0
2020-12-16 11:40:00,23.16,23.21,23.16,23.2,186120.0,23.16,23.21,23.16,23.2,186120.0
2020-12-16 11:45:00,23.2,23.22,23.19,23.21,135661.0,23.2,23.22,23.19,23.21,135661.0
2020-12-16 11:50:00,23.2,23.21,23.18,23.2,216531.0,23.2,23.21,23.18,23.2,216531.0
2020-12-16 11:55:00,23.19,23.2,23.18,23.19,35437.0,23.19,23.2,23.18,23.19,35437.0
2020-12-16 12:00:00,23.18,23.2,23.16,23.2,115893.0,23.18,23.2,23.16,23.2,115893.0
2020-12-16 12:05:00,23.2,23.22,23.18,23.21,141211.0,23.2,23.22,23.18,23.21,141211.0
2020-12-16 12:10:00,23.21,23.21,23.19,23.2,156588.0,23.21,23.21,23.19,23.2,156588.0
2020-12-16 12:15:00,23.2,23.21,23.16,23.17,181347.0,23.2,23.21,23.16,23.17,181347.0
2020-12-16 12:20:00,23.16,23.19,23.16,23.19,43565.0,23.16,23.19,23.16,23.19,43565.0
2020-12-16 12:25:00,23.19,23.19,23.16,23.17,85637.0,23.19,23.19,23.16,23.17,85637.0
2020-12-16 12:30:00,23.16,23.18,23.12,23.18,595771.0,23.16,23.18,23.12,23.18,595771.0
2020-12-16 12:35:00,23.17,23.19,23.17,23.19,68759.0,23.17,23.19,23.17,23.19,68759.0
2020-12-16 12:40:00,23.19,23.19,23.17,23.18,63348.0,23.19,23.19,23.17,23.18,63348.0
2020-12-16 12:45:00,23.18,23.2,23.17,23.18,108203.0,23.18,23.2,23.17,23.18,108203.0
2020-12-16 12:50:00,23.19,23.2,23.17,23.18,146771.0,23.19,23.2,23.17,23.18,146771.0
2020-12-16 12:55:00,23.19,23.19,23.17,23.19,81260.0,23.19,23.19,23.17,23.19,81260.0
2020-12-16 13:00:00,23.18,23.21,23.18,23.21,68950.0,23.18,23.21,23.18,23.21,68950.0
2020-12-16 13:05:00,23.21,23.21,23.18,23.18,108037.0,23.21,23.21,23.18,23.18,108037.0
2020-12-16 13:10:00,23.18,23.19,23.16,23.18,153552.0,23.18,23.19,23.16,23.18,153552.0
2020-12-16 13:15:00,23.18,23.19,23.16,23.17,207758.0,23.18,23.19,23.16,23.17,207758.0
2020-12-16 13:20:00,23.17,23.19,23.15,23.16,400350.0,23.17,23.19,23.15,23.16,400350.0
2020-12-16 13:25:00,23.17,23.17,23.15,23.16,136675.0,23.17,23.17,23.15,23.16,136675.0
2020-12-16 13:30:00,23.15,23.19,23.15,23.19,364724.0,23.15,23.19,23.15,23.19,364724.0
2020-12-16 13:35:00,23.19,23.21,23.18,23.2,206438.0,23.19,23.21,23.18,23.2,206438.0
2020-12-16 13:40:00,23.2,23.22,23.2,23.22,44801.0,23.2,23.22,23.2,23.22,44801.0
2020-12-16 13:45:00,23.23,23.23,23.21,23.21,66218.0,23.23,23.23,23.21,23.21,66218.0
2020-12-16 13:50:00,23.21,23.23,23.2,23.22,572624.0,23.21,23.23,23.2,23.22,572624.0
2020-12-16 13:55:00,23.22,23.23,23.21,23.22,332855.0,23.22,23.23,23.21,23.22,332855.0
2020-12-16 14:00:00,23.23,23.28,23.13,23.14,1045696.0,23.23,23.28,23.13,23.14,1045696.0
2020-12-16 14:05:00,23.14,23.15,23.07,23.14,420322.0,23.14,23.15,23.07,23.14,420322.0
2020-12-16 14:10:00,23.14,23.14,23.01,23.02,992187.0,23.14,23.14,23.01,23.02,992187.0
2020-12-16 14:15:00,23.02,23.03,22.97,23.0,935542.0,23.02,23.03,22.97,23.0,935542.0
2020-12-16 14:20:00,23.01,23.08,23.01,23.08,495421.0,23.01,23.08,23.01,23.08,495421.0
2020-12-16 14:25:00,23.07,23.09,23.03,23.05,561445.0,23.07,23.09,23.03,23.05,561445.0
2020-12-16 14:30:00,23.05,23.16,23.03,23.14,463505.0,23.05,23.16,23.03,23.14,463505.0
2020-12-16 14:35:00,23.14,23.22,23.13,23.18,783963.0,23.14,23.22,23.13,23.18,783963.0
2020-12-16 14:40:00,23.18,23.3,23.17,23.26,887371.0,23.18,23.3,23.17,23.26,887371.0
2020-12-16 14:45:00,23.27,23.3,23.24,23.28,627061.0,23.27,23.3,23.24,23.28,627061.0
2020-12-16 14:50:00,23.27,23.42,23.26,23.39,1610015.0,23.27,23.42,23.26,23.39,1610015.0
2020-12-16 14:55:00,23.39,23.51,23.37,23.49,2098337.0,23.39,23.51,23.37,23.49,2098337.0
2020-12-16 15:00:00,23.49,23.53,23.42,23.51,2173136.0,23.49,23.53,23.42,23.51,2173136.0
2020-12-16 15:05:00,23.52,23.54,23.42,23.43,931268.0,23.52,23.54,23.42,23.43,931268.0
2020-12-16 15:10:00,23.44,23.45,23.37,23.41,966861.0,23.44,23.45,23.37,23.41,966861.0
2020-12-16 15:15:00,23.41,23.44,23.39,23.44,788695.0,23.41,23.44,23.39,23.44,788695.0
2020-12-16 15:20:00,23.45,23.51,23.43,23.5,463591.0,23.45,23.51,23.43,23.5,463591.0
2020-12-16 15:25:00,23.5,23.54,23.49,23.5,467978.0,23.5,23.54,23.49,23.5,467978.0
2020-12-16 15:30:00,23.49,23.55,23.47,23.53,1141263.0,23.49,23.55,23.47,23.53,1141263.0
2020-12-16 15:35:00,23.53,23.54,23.49,23.52,417151.0,23.53,23.54,23.49,23.52,417151.0
2020-12-16 15:40:00,23.52,23.54,23.5,23.52,590685.0,23.52,23.54,23.5,23.52,590685.0
2020-12-16 15:45:00,23.53,23.6,23.52,23.6,1677125.0,23.53,23.6,23.52,23.6,1677125.0
2020-12-16 15:50:00,23.59,23.6,23.54,23.58,1204437.0,23.59,23.6,23.54,23.58,1204437.0
2020-12-16 15:55:00,23.59,23.65,23.57,23.64,2444518.0,23.59,23.65,23.57,23.64,2444518.0
2020-12-17 09:30:00,24.09,24.17,24.08,24.14,2951941.0,24.09,24.17,24.08,24.14,2951941.0
2020-12-17 09:35:00,24.14,24.19,24.1,24.18,1048706.0,24.14,24.19,24.1,24.18,1048706.0
2020-12-17 09:40:00,24.19,24.2,24.14,24.16,1027586.0,24.19,24.2,24.14,24.16,1027586.0
2020-12-17 09:45:00,24.15,24.22,24.15,24.21,922358.0,24.15,24.22,24.15,24.21,922358.0
2020-12-17 09:50:00,24.21,24.27,24.18,24.19,1484731.0,24.21,24.27,24.18,24.19,1484731.0
2020-12-17 09:55:00,24.19,24.2,24.14,24.18,1063558.0,24.19,24.2,24.14,24.18,1063558.0
2020-12-17 10:00:00,24.19,24.22,24.16,24.2,754287.0,24.19,24.22,24.16,24.2,754287.0
2020-12-17 10:05:00,24.19,24.24,24.16,24.22,1009115.0,24.19,24.24,24.16,24.22,1009115.0
2020-12-17 10:10:00,24.23,24.24,24.21,24.23,654311.0,24.23,24.24,24.21,24.23,654311.0
2020-12-17 10:15:00,24.23,24.25,24.16,24.19,1402996.0,24.23,24.25,24.16,24.19,1402996.0
2020-12-17 10:20:00,24.19,24.2,24.13,24.16,670984.0,24.19,24.2,24.13,24.16,670984.0
2020-12-17 10:25:00,24.16,24.18,24.13,24.14,508280.0,24.16,24.18,24.13,24.14,508280.0
2020-12-17 10:30:00,24.14,24.16,24.07,24.09,1029838.0,24.14,24.16,24.07,24.09,1029838.0
2020-12-17 10:35:00,24.1,24.13,24.06,24.1,795195.0,24.1,24.13,24.06,24.1,795195.0
2020-12-17 10:40:00,24.11,24.14,24.08,24.12,380978.0,24.11,24.14,24.08,24.12,380978.0
2020-12-17 10:45:00,24.13,24.16,24.13,24.14,446778.0,24.13,24.16,24.13,24.14,446778.0
2020-12-17 10:50:00,24.14,24.16,24.13,24.14,286594.0,24.14,24.16,24.13,24.14,286594.0
2020-12-17 10:55:00,24.14,24.17,24.13,24.14,217525.0,24.14,24.17,24.13,24.14,217525.0
2020-12-17 11:00:00,24.14,24.14,24.07,24.08,452493.0,24.14,24.14,24.07,24.08,452493.0
2020-12-17 11:05:00,24.07,24.08,24.0,24.03,654321.0,24.07,24.08,24.0,24.03,654321.0
2020-12-17 11:10:00,24.03,24.03,23.95,23.99,654491.0,24.03,24.03,23.95,23.99,654491.0
2020-12-17 11:15:00,24.0,24.02,23.95,23.99,409677.0,24.0,24.02,23.95,23.99,409677.0
2020-12-17 11:20:00,24.0,24.01,23.97,24.0,150136.0,24.0,24.01,23.97,24.0,150136.0
2020-12-17 11:25:00,24.01,24.06,23.99,24.05,290781.0,24.01,24.06,23.99,24.05,290781.0
2020-12-17 11:30:00,24.06,24.06,24.02,24.04,222097.0,24.06,24.06,24.02,24.04,222097.0
2020-12-17 11:35:00,24.04,24.05,24.0,24.0,197162.0,24.04,24.05,24.0,24.0,197162.0
2020-12-17 11:40:00,24.01,24.04,23.99,24.03,236795.0,24.01,24.04,23.99,24.03,236795.0
2020-12-17 11:45:00,24.03,24.06,24.01,24.05,200421.0,24.03,24.06,24.01,24.05,200421.0
2020-12-17 11:50:00,24.05,24.09,24.03,24.08,265332.0,24.05,24.09,24.03,24.08,265332.0
2020-12-17 11:55:00,24.07,24.08,24.02,24.05,224500.0,24.07,24.08,24.02,24.05,224500.0
2020-12-17 12:00:00,24.05,24.07,24.01,24.07,233427.0,24.05,24.07,24.01,24.07,233427.0
2020-12-17 12:05:00,24.06,24.11,24.06,24.11,172884.0,24.06,24.11,24.06,24.11,172884.0
2020-12-17 12:10:00,24.1,24.13,24.08,24.12,417661.0,24.1,24.13,24.08,24.12,417661.0
2020-12-17 12:15:00,24.11,24.12,24.07,24.09,371886.0,24.11,24.12,24.07,24.09,371886.0
2020-12-17 12:20:00,24.1,24.16,24.09,24.14,507494.0,24.1,24.16,24.09,24.14,507494.0
2020-12-17 12:25:00,24.14,24.2,24.14,24.19,557687.0,24.14,24.2,24.14,24.19,557687.0
2020-12-17 12:30:00,24.19,24.21,24.17,24.18,332566.0,24.19,24.21,24.17,24.18,332566.0
2020-12-17 12:35:00,24.18,24.18,24.14,24.14,296760.0,24.18,24.18,24.14,24.14,296760.0
2020-12-17 12:40:00,24.15,24.18,24.12,24.18,300782.0,24.15,24.18,24.12,24.18,300782.0
2020-12-17 12:45:00,24.19,24.22,24.18,24.2,117720.0,24.19,24.22,24.18,24.2,117720.0
2020-12-17 12:50:00,24.2,24.21,24.19,24.2,352588.0,24.2,24.21,24.19,24.2,352588.0
2020-12-17 12:55:00,24.2,24.21,24.18,24.19,321555.0,24.2,24.21,24.18,24.19,321555.0
2020-12-17 13:00:00,24.2,24.24,24.19,24.23,224203.0,24.2,24.24,24.19,24.23,224203.0
2020-12-17 13:05:00,24.22,24.24,24.19,24.21,234142.0,24.22,24.24,24.19,24.21,234142.0
2020-12-17 13:10:00,24.21,24.24,24.19,24.24,310132.0,24.21,24.24,24.19,24.24,310132.0
2020-12-17 13:15:00,24.23,24.25,24.2,24.21,198591.0,24.23,24.25,24.2,24.21,198591.0
2020-12-17 13:20:00,24.21,24.21,24.14,24.16,458659.0,24.21,24.21,24.14,24.16,458659.0
2020-12-17 13:25:00,24.15,24.16,24.13,24.14,151028.0,24.15,24.16,24.13,24.14,151028.0
2020-12-17 13:30:00,24.14,24.14,24.11,24.12,150833.0,24.14,24.14,24.11,24.12,150833.0
2020-12-17 13:35:00,24.12,24.14,24.11,24.14,179467.0,24.12,24.14,24.11,24.14,179467.0
2020-12-17 13:40:00,24.13,24.14,24.1,24.13,103051.0,24.13,24.14,24.1,24.13,103051.0
2020-12-17 13:45:00,24.14,24.15,24.13,24.14,100584.0,24.14,24.15,24.13,24.14,100584.0
2020-12-17 13:50:00,24.13,24.14,24.1,24.11,135703.0,24.13,24.14,24.1,24.11,135703.0
2020-12-17 13:55:00,24.12,24.15,24.1,24.15,252386.0,24.12,24.15,24.1,24.15,252386.0
2020-12-17 14:00:00,24.14,24.15,24.13,24.14,193709.0,24.14,24.15,24.13,24.14,193709.0
2020-12-17 14:05:00,24.14,24.17,24.14,24.17,160461.0,24.14,24.17,24.14,24.17,160461.0
2020-12-17 14:10:00,24.17,24.2,24.16,24.19,758740.0,24.17,24.2,24.16,24.19,758740.0
2020-12-17 14:15:00,24.19,24.21,24.18,24.21,140013.0,24.19,24.21,24.18,24.21,140013.0
2020-12-17 14:20:00,24.2,24.22,24.19,24.2,192770.0,24.2,24.22,24.19,24.2,192770.0
2020-12-17 14:25:00,24.19,24.2,24.16,24.18,224672.0,24.19,24.2,24.16,24.18,224672.0
2020-12-17 14:30:00,24.17,24.2,24.17,24.19,293513.0,24.17,24.2,24.17,24.19,293513.0
2020-12-17 14:35:00,24.19,24.19,24.14,24.15,248102.0,24.19,24.19,24.14,24.15,248102.0
2020-12-17 14:40:00,24.14,24.18,24.13,24.16,509509.0,24.14,24.18,24.13,24.16,509509.0
2020-12-17 14:45:00,24.16,24.18,24.15,24.16,170213.0,24.16,24.18,24.15,24.16,170213.0
2020-12-17 14:50:00,24.16,24.18,24.14,24.14,151312.0,24.16,24.18,24.14,24.14,151312.0
2020-12-17 14:55:00,24.15,24.18,24.14,24.16,113795.0,24.15,24.18,24.14,24.16,113795.0
2020-12-17 15:00:00,24.16,24.17,24.14,24.17,353946.0,24.16,24.17,24.14,24.17,353946.0
2020-12-17 15:05:00,24.17,24.18,24.15,24.17,167676.0,24.17,24.18,24.15,24.17,167676.0
2020-12-17 15:10:00,24.17,24.17,24.15,24.16,219212.0,24.17,24.17,24.15,24.16,219212.0
2020-12-17 15:15:00,24.16,24.18,24.15,24.18,186587.0,24.16,24.18,24.15,24.18,186587.0
2020-12-17 15:20:00,24.18,24.19,24.17,24.19,164677.0,24.18,24.19,24.17,24.19,164677.0
2020-12-17 15:25:00,24.19,24.21,24.18,24.2,139427.0,24.19,24.21,24.18,24.2,139427.0
2020-12-17 15:30:00,24.2,24.2,24.14,24.17,312338.0,24.2,24.2,24.14,24.17,312338.0
2020-12-17 15:35:00,24.18,24.19,24.15,24.16,99864.0,24.18,24.19,24.15,24.16,99864.0
2020-12-17 15:40:00,24.16,24.17,24.13,24.13,379032.0,24.16,24.17,24.13,24.13,379032.0
2020-12-17 15:45:00,24.13,24.15,24.11,24.13,824592.0,24.13,24.15,24.11,24.13,824592.0
2020-12-17 15:50:00,24.13,24.14,24.12,24.14,724902.0,24.13,24.14,24.12,24.14,724902.0
2020-12-17 15:55:00,24.14,24.16,24.13,24.16,1113394.0,24.14,24.16,24.13,24.16,1113394.0
2020-12-18 09:30:00,24.02,24.04,23.94,24.02,1212949.0,24.02,24.04,23.94,24.02,1212949.0
2020-12-18 09:35:00,24.02,24.07,23.96,23.98,850320.0,24.02,24.07,23.96,23.98,850320.0
2020-12-18 09:40:00,23.99,24.06,23.97,24.05,430846.0,23.99,24.06,23.97,24.05,430846.0
2020-12-18 09:45:00,24.05,24.09,24.03,24.04,639553.0,24.05,24.09,24.03,24.04,639553.0
2020-12-18 09:50:00,24.04,24.06,23.86,23.88,2407156.0,24.04,24.06,23.86,23.88,2407156.0
2020-12-18 09:55:00,23.88,23.99,23.87,23.98,718258.0,23.88,23.99,23.87,23.98,718258.0
2020-12-18 10:00:00,23.98,24.02,23.93,23.98,1098469.0,23.98,24.02,23.93,23.98,1098469.0
2020-12-18 10:05:00,23.98,24.07,23.98,24.06,354458.0,23.98,24.07,23.98,24.06,354458.0
2020-12-18 10:10:00,24.06,24.12,24.05,24.09,355669.0,24.06,24.12,24.05,24.09,355669.0
2020-12-18 10:15:00,24.08,24.12,24.06,24.07,259970.0,24.08,24.12,24.06,24.07,259970.0
2020-12-18 10:20:00,24.07,24.1,24.05,24.05,103668.0,24.07,24.1,24.05,24.05,103668.0
2020-12-18 10:25:00,24.05,24.11,24.05,24.08,290156.0,24.05,24.11,24.05,24.08,290156.0
2020-12-18 10:30:00,24.09,24.11,24.06,24.07,486419.0,24.09,24.11,24.06,24.07,486419.0
2020-12-18 10:35:00,24.07,24.09,24.03,24.04,486791.0,24.07,24.09,24.03,24.04,486791.0
2020-12-18 10:40:00,24.05,24.08,24.02,24.07,493180.0,24.05,24.08,24.02,24.07,493180.0
2020-12-18 10:45:00,24.07,24.08,24.02,24.03,89765.0,24.07,24.08,24.02,24.03,89765.0
2020-12-18 10:50:00,24.03,24.05,24.0,24.03,234281.0,24.03,24.05,24.0,24.03,234281.0
2020-12-18 10:55:00,24.04,24.1,24.03,24.1,414860.0,24.04,24.1,24.03,24.1,414860.0
2020-12-18 11:00:00,24.1,24.11,24.07,24.1,229138.0,24.1,24.11,24.07,24.1,229138.0
2020-12-18 11:05:00,24.1,24.13,24.07,24.09,325354.0,24.1,24.13,24.07,24.09,325354.0
2020-12-18 11:10:00,24.09,24.1,24.02,24.04,264350.0,24.09,24.1,24.02,24.04,264350.0
2020-12-18 11:15:00,24.04,24.05,24.0,24.02,409982.0,24.04,24.05,24.0,24.02,409982.0
2020-12-18 11:20:00,24.03,24.05,24.01,24.03,161102.0,24.03,24.05,24.01,24.03,161102.0
2020-12-18 11:25:00,24.03,24.04,24.01,24.03,147377.0,24.03,24.04,24.01,24.03,147377.0
2020-12-18 11:30:00,24.03,24.05,24.0,24.03,326658.0,24.03,24.05,24.0,24.03,326658.0
2020-12-18 11:35:00,24.02,24.04,24.0,24.03,124952.0,24.02,24.04,24.0,24.03,124952.0
2020-12-18 11:40:00,24.03,24.05,24.02,24.04,134494.0,24.03,24.05,24.02,24.04,134494.0
2020-12-18 11:45:00,24.05,24.06,24.03,24.05,191019.0,24.05,24.06,24.03,24.05,191019.0
2020-12-18 11:50:00,24.05,24.06,24.04,24.05,127691.0,24.05,24.06,24.04,24.05,127691.0
2020-12-18 11:55:00,24.04,24.06,24.03,24.05,67703.0,24.04,24.06,24.03,24.05,67703.0
2020-12-18 12:00:00,24.05,24.06,24.03,24.05,140034.0,24.05,24.06,24.03,24.05,140034.0
2020-12-18 12:05:00,24.06,24.07,24.04,24.07,95442.0,24.06,24.07,24.04,24.07,95442.0
2020-12-18 12:10:00,24.07,24.07,24.04,24.05,84464.0,24.07,24.07,24.04,24.05,84464.0
2020-12-18 12:15:00,24.05,24.07,24.05,24.05,58586.0,24.05,24.07,24.05,24.05,58586.0
2020-12-18 12:20:00,24.05,24.06,24.03,24.05,88044.0,24.05,24.06,24.03,24.05,88044.0
2020-12-18 12:25:00,24.05,24.07,24.04,24.07,153390.0,24.05,24.07,24.04,24.07,153390.0
2020-12-18 12:30:00,24.07,24.07,24.05,24.06,58996.0,24.07,24.07,24.05,24.06,58996.0
2020-12-18 12:35:00,24.05,24.07,24.05,24.05,480843.0,24.05,24.07,24.05,24.05,480843.0
2020-12-18 12:40:00,24.06,24.07,24.05,24.05,660429.0,24.06,24.07,24.05,24.05,660429.0
2020-12-18 12:45:00,24.05,24.06,24.04,24.05,581503.0,24.05,24.06,24.04,24.05,581503.0
2020-12-18 12:50:00,24.05,24.06,24.04,24.05,475822.0,24.05,24.06,24.04,24.05,475822.0
2020-12-18 12:55:00,24.06,24.08,24.05,24.08,537421.0,24.06,24.08,24.05,24.08,537421.0
2020-12-18 13:00:00,24.07,24.08,24.06,24.07,110153.0,24.07,24.08,24.06,24.07,110153.0
2020-12-18 13:05:00,24.08,24.08,24.07,24.07,149054.0,24.08,24.08,24.07,24.07,149054.0
2020-12-18 13:10:00,24.07,24.08,24.05,24.07,390045.0,24.07,24.08,24.05,24.07,390045.0
2020-12-18 13:15:00,24.06,24.08,24.05,24.07,258329.0,24.06,24.08,24.05,24.07,258329.0
2020-12-18 13:20:00,24.06,24.08,24.02,24.04,215021.0,24.06,24.08,24.02,24.04,215021.0
2020-12-18 13:25:00,24.04,24.05,24.03,24.05,136637.0,24.04,24.05,24.03,24.05,136637.0
2020-12-18 13:30:00,24.05,24.05,24.02,24.03,125405.0,24.05,24.05,24.02,24.03,125405.0
2020-12-18 13:35:00,24.02,24.03,24.02,24.02,64442.0,24.02,24.03,24.02,24.02,64442.0
2020-12-18 13:40:00,24.03,24.03,24.02,24.03,49084.0,24.03,24.03,24.02,24.03,49084.0
2020-12-18 13:45:00,24.02,24.03,24.01,24.01,246097.0,24.02,24.03,24.01,24.01,246097.0
2020-12-18 13:50:00,24.01,24.01,23.98,24.01,263439.0,24.01,24.01,23.98,24.01,263439.0
2020-12-18 13:55:00,24.0,24.03,24.0,24.01,134925.0,24.0,24.03,24.0,24.01,134925.0
2020-12-18 14:00:00,24.01,24.03,24.0,24.01,178117.0,24.01,24.03,24.0,24.01,178117.0
2020-12-18 14:05:00,24.01,24.03,24.0,24.01,179137.0,24.01,24.03,24.0,24.01,179137.0
2020-12-18 14:10:00,24.01,24.02,24.0,24.0,144516.0,24.01,24.02,24.0,24.0,144516.0
2020-12-18 14:15:00,24.0,24.02,24.0,24.02,142891.0,24.0,24.02,24.0,24.02,142891.0
2020-12-18 14:20:00,24.02,24.02,24.01,24.02,98419.0,24.02,24.02,24.01,24.02,98419.0
2020-12-18 14:25:00,24.02,24.03,24.01,24.03,64229.0,24.02,24.03,24.01,24.03,64229.0
2020-12-18 14:30:00,24.03,24.04,24.02,24.03,301517.0,24.03,24.04,24.02,24.03,301517.0
2020-12-18 14:35:00,24.03,24.03,24.0,24.0,440114.0,24.03,24.03,24.0,24.0,440114.0
2020-12-18 14:40:00,24.01,24.01,23.99,24.0,99647.0,24.01,24.01,23.99,24.0,99647.0
2020-12-18 14:45:00,24.0,24.0,23.97,23.98,254836.0,24.0,24.0,23.97,23.98,254836.0
2020-12-18 14:50:00,23.98,23.99,23.94,23.95,814238.0,23.98,23.99,23.94,23.95,814238.0
2020-12-18 14:55:00,23.95,23.96,23.93,23.94,252763.0,23.95,23.96,23.93,23.94,252763.0
2020-12-18 15:00:00,23.95,23.97,23.89,23.89,1329744.0,23.95,23.97,23.89,23.89,1329744.0
2020-12-18 15:05:00,23.9,23.95,23.89,23.94,396637.0,23.9,23.95,23.89,23.94,396637.0
2020-12-18 15:10:00,23.93,23.95,23.92,23.95,151318.0,23.93,23.95,23.92,23.95,151318.0
2020-12-18 15:15:00,23.95,23.97,23.94,23.95,271992.0,23.95,23.97,23.94,23.95,271992.0
2020-12-18 15:20:00,23.96,23.96,23.93,23.94,128474.0,23.96,23.96,23.93,23.94,128474.0
2020-12-18 15:25:00,23.94,23.96,23.93,23.96,214921.0,23.94,23.96,23.93,23.96,214921.0
2020-12-18 15:30:00,23.95,23.97,23.94,23.95,586062.0,23.95,23.97,23.94,23.95,586062.0
2020-12-18 15:35:00,23.95,23.96,23.93,23.94,198688.0,23.95,23.96,23.93,23.94,198688.0
2020-12-18 15:40:00,23.93,23.94,23.91,23.92,700226.0,23.93,23.94,23.91,23.92,700226.0
2020-12-18 15:45:00,23.92,23.94,23.91,23.94,431974.0,23.92,23.94,23.91,23.94,431974.0
2020-12-18 15:50:00,23.94,23.96,23.93,23.96,413525.0,23.94,23.96,23.93,23.96,413525.0
2020-12-18 15:55:00,23.96,23.97,23.94,23.96,1169332.0,23.96,23.97,23.94,23.96,1169332.0
2020-12-21 09:30:00,24.12,24.39,24.1,24.35,1393917.0,24.12,24.39,24.1,24.35,1393917.0
2020-12-21 09:35:00,24.35,24.41,24.26,24.29,1316226.0,24.35,24.41,24.26,24.29,1316226.0
2020-12-21 09:40:00,24.29,24.36,24.21,24.22,1239630.0,24.29,24.36,24.21,24.22,1239630.0
2020-12-21 09:45:00,24.23,24.32,24.22,24.25,635084.0,24.23,24.32,24.22,24.25,635084.0
2020-12-21 09:50:00,24.25,24.29,24.19,24.24,614591.0,24.25,24.29,24.19,24.24,614591.0
2020-12-21 09:55:00,24.23,24.33,24.23,24.3,1019848.0,24.23,24.33,24.23,24.3,1019848.0
2020-12-21 10:00:00,24.3,24.39,24.3,24.32,942613.0,24.3,24.39,24.3,24.32,942613.0
2020-12-21 10:05:00,24.31,24.44,24.26,24.39,1399093.0,24.31,24.44,24.26,24.39,1399093.0
2020-12-21 10:10:00,24.39,24.44,24.36,24.38,487187.0,24.39,24.44,24.36,24.38,487187.0
2020-12-21 10:15:00,24.38,24.41,24.33,24.38,666325.0,24.38,24.41,24.33,24.38,666325.0
2020-12-21 10:20:00,24.38,24.49,24.37,24.42,1204246.0,24.38,24.49,24.37,24.42,1204246.0
2020-12-21 10:25:00,24.42,24.43,24.37,24.43,570444.0,24.42,24.43,24.37,24.43,570444.0
2020-12-21 10:30:00,24.44,24.5,24.42,24.46,959821.0,24.44,24.5,24.42,24.46,959821.0
2020-12-21 10:35:00,24.46,24.47,24.38,24.41,447402.0,24.46,24.47,24.38,24.41,447402.0
2020-12-21 10:40:00,24.4,24.42,24.35,24.39,397164.0,24.4,24.42,24.35,24.39,397164.0
2020-12-21 10:45:00,24.38,24.4,24.34,24.37,557797.0,24.38,24.4,24.34,24.37,557797.0
2020-12-21 10:50:00,24.37,24.39,24.33,24.36,304769.0,24.37,24.39,24.33,24.36,304769.0
2020-12-21 10:55:00,24.36,24.4,24.29,24.3,868377.0,24.36,24.4,24.29,24.3,868377.0
2020-12-21 11:00:00,24.3,24.34,24.24,24.33,993723.0,24.3,24.34,24.24,24.33,993723.0
2020-12-21 11:05:00,24.33,24.33,24.21,24.25,883483.0,24.33,24.33,24.21,24.25,883483.0
2020-12-21 11:10:00,24.25,24.33,24.25,24.32,475556.0,24.25,24.33,24.25,24.32,475556.0
2020-12-21 11:15:00,24.33,24.37,24.3,24.35,236047.0,24.33,24.37,24.3,24.35,236047.0
2020-12-21 11:20:00,24.35,24.38,24.34,24.36,154640.0,24.35,24.38,24.34,24.36,154640.0
2020-12-21 11:25:00,24.36,24.39,24.34,24.37,219668.0,24.36,24.39,24.34,24.37,219668.0
2020-12-21 11:30:00,24.37,24.39,24.32,24.37,447888.0,24.37,24.39,24.32,24.37,447888.0
2020-12-21 11:35:00,24.36,24.39,24.35,24.38,265952.0,24.36,24.39,24.35,24.38,265952.0
2020-12-21 11:40:00,24.37,24.39,24.35,24.36,169442.0,24.37,24.39,24.35,24.36,169442.0
2020-12-21 11:45:00,24.37,24.38,24.34,24.35,136397.0,24.37,24.38,24.34,24.35,136397.0
2020-12-21 11:50:00,24.34,24.4,24.3,24.38,627971.0,24.34,24.4,24.3,24.38,627971.0
2020-12-21 11:55:00,24.39,24.39,24.33,24.35,376013.0,24.39,24.39,24.33,24.35,376013.0
2020-12-21 12:00:00,24.34,24.44,24.34,24.43,384382.0,24.34,24.44,24.34,24.43,384382.0
2020-12-21 12:05:00,24.43,24.47,24.4,24.44,420582.0,24.43,24.47,24.4,24.44,420582.0
2020-12-21 12:10:00,24.45,24.49,24.43,24.48,578202.0,24.45,24.49,24.43,24.48,578202.0
2020-12-21 12:15:00,24.49,24.49,24.43,24.44,571725.0,24.49,24.49,24.43,24.44,571725.0
2020-12-21 12:20:00,24.44,24.47,24.42,24.43,210982.0,24.44,24.47,24.42,24.43,210982.0
2020-12-21 12:25:00,24.42,24.44,24.41,24.43,363379.0,24.42,24.44,24.41,24.43,363379.0
2020-12-21 12:30:00,24.43,24.45,24.41,24.42,283567.0,24.43,24.45,24.41,24.42,283567.0
2020-12-21 12:35:00,24.41,24.42,24.39,24.41,345748.0,24.41,24.42,24.39,24.41,345748.0
2020-12-21 12:40:00,24.41,24.41,24.35,24.37,520734.0,24.41,24.41,24.35,24.37,520734.0
2020-12-21 12:45:00,24.37,24.38,24.35,24.37,492414.0,24.37,24.38,24.35,24.37,492414.0
2020-12-21 12:50:00,24.37,24.43,24.37,24.39,491227.0,24.37,24.43,24.37,24.39,491227.0
2020-12-21 12:55:00,24.39,24.42,24.35,24.36,629443.0,24.39,24.42,24.35,24.36,629443.0
2020-12-21 13:00:00,24.36,24.39,24.33,24.39,314267.0,24.36,24.39,24.33,24.39,314267.0
2020-12-21 13:05:00,24.38,24.38,24.34,24.35,159960.0,24.38,24.38,24.34,24.35,159960.0
2020-12-21 13:10:00,24.36,24.36,24.35,24.36,411844.0,24.36,24.36,24.35,24.36,411844.0
2020-12-21 13:15:00,24.36,24.37,24.35,24.35,171227.0,24.36,24.37,24.35,24.35,171227.0
2020-12-21 13:20:00,24.35,24.35,24.28,24.32,593890.0,24.35,24.35,24.28,24.32,593890.0
2020-12-21 13:25:00,24.32,24.33,24.27,24.32,562758.0,24.32,24.33,24.27,24.32,562758.0
2020-12-21 13:30:00,24.31,24.34,24.3,24.32,361174.0,24.31,24.34,24.3,24.32,361174.0
2020-12-21 13:35:00,24.32,24.35,24.31,24.33,157052.0,24.32,24.35,24.31,24.33,157052.0
2020-12-21 13:40:00,24.33,24.35,24.32,24.34,73251.0,24.33,24.35,24.32,24.34,73251.0
2020-12-21 13:45:00,24.33,24.35,24.32,24.34,194322.0,24.33,24.35,24.32,24.34,194322.0
2020-12-21 13:50:00,24.35,24.36,24.33,24.36,74501.0,24.35,24.36,24.33,24.36,74501.0
2020-12-21 13:55:00,24.36,24.36,24.3,24.31,294724.0,24.36,24.36,24.3,24.31,294724.0
2020-12-21 14:00:00,24.31,24.34,24.3,24.34,170017.0,24.31,24.34,24.3,24.34,170017.0
2020-12-21 14:05:00,24.34,24.36,24.31,24.35,141694.0,24.34,24.36,24.31,24.35,141694.0
2020-12-21 14:10:00,24.35,24.35,24.31,24.33,674472.0,24.35,24.35,24.31,24.33,674472.0
2020-12-21 14:15:00,24.32,24.34,24.31,24.32,190866.0,24.32,24.34,24.31,24.32,190866.0
2020-12-21 14:20:00,24.32,24.33,24.29,24.32,266386.0,24.32,24.33,24.29,24.32,266386.0
2020-12-21 14:25:00,24.32,24.32,24.3,24.32,1012870.0,24.32,24.32,24.3,24.32,1012870.0
2020-12-21 14:30:00,24.32,24.33,24.29,24.3,429382.0,24.32,24.33,24.29,24.3,429382.0
2020-12-21 14:35:00,24.3,24.4,24.3,24.39,164953.0,24.3,24.4,24.3,24.39,164953.0
2020-12-21 14:40:00,24.39,24.43,24.38,24.39,520169.0,24.39,24.43,24.38,24.39,520169.0
2020-12-21 14:45:00,24.38,24.43,24.38,24.42,351600.0,24.38,24.43,24.38,24.42,351600.0
2020-12-21 14:50:00,24.42,24.44,24.39,24.4,452692.0,24.42,24.44,24.39,24.4,452692.0
2020-12-21 14:55:00,24.39,24.42,24.38,24.41,313065.0,24.39,24.42,24.38,24.41,313065.0
2020-12-21 15:00:00,24.41,24.41,24.38,24.38,251364.0,24.41,24.41,24.38,24.38,251364.0
2020-12-21 15:05:00,24.39,24.39,24.34,24.35,276313.0,24.39,24.39,24.34,24.35,276313.0
2020-12-21 15:10:00,24.35,24.36,24.26,24.29,539111.0,24.35,24.36,24.26,24.29,539111.0
2020-12-21 15:15:00,24.29,24.3,24.23,24.29,590113.0,24.29,24.3,24.23,24.29,590113.0
2020-12-21 15:20:00,24.29,24.32,24.28,24.3,228774.0,24.29,24.32,24.28,24.3,228774.0
2020-12-21 15:25:00,24.3,24.35,24.29,24.34,278962.0,24.3,24.35,24.29,24.34,278962.0
2020-12-21 15:30:00,24.34,24.34,24.28,24.29,496702.0,24.34,24.34,24.28,24.29,496702.0
2020-12-21 15:35:00,24.3,24.35,24.29,24.35,120218.0,24.3,24.35,24.29,24.35,120218.0
2020-12-21 15:40:00,24.35,24.38,24.32,24.33,742398.0,24.35,24.38,24.32,24.33,742398.0
2020-12-21 15:45:00,24.33,24.34,24.31,24.32,196880.0,24.33,24.34,24.31,24.32,196880.0
2020-12-21 15:50:00,24.31,24.34,24.3,24.33,334371.0,24.31,24.34,24.3,24.33,334371.0
2020-12-21 15:55:00,24.33,24.39,24.32,24.38,1832987.0,24.33,24.39,24.32,24.38,1832987.0
2020-12-22 09:30:00,24.02,24.13,23.99,24.01,950029.0,24.02,24.13,23.99,24.01,950029.0
2020-12-22 09:35:00,24.02,24.09,24.0,24.02,653589.0,24.02,24.09,24.0,24.02,653589.0
2020-12-22 09:40:00,24.02,24.03,23.88,23.92,1270175.0,24.02,24.03,23.88,23.92,1270175.0
2020-12-22 09:45:00,23.91,23.97,23.88,23.92,567867.0,23.91,23.97,23.88,23.92,567867.0
2020-12-22 09:50:00,23.92,23.99,23.91,23.96,519519.0,23.92,23.99,23.91,23.96,519519.0
2020-12-22 09:55:00,23.96,23.99,23.93,23.97,199055.0,23.96,23.99,23.93,23.97,199055.0
2020-12-22 10:00:00,23.97,24.05,23.97,24.02,511060.0,23.97,24.05,23.97,24.02,511060.0
2020-12-22 10:05:00,24.01,24.02,23.96,24.02,327952.0,24.01,24.02,23.96,24.02,327952.0
2020-12-22 10:10:00,24.01,24.01,23.89,23.89,383197.0,24.01,24.01,23.89,23.89,383197.0
2020-12-22 10:15:00,23.89,23.96,23.89,23.95,263321.0,23.89,23.96,23.89,23.95,263321.0
2020-12-22 10:20:00,23.96,23.97,23.89,23.95,317371.0,23.96,23.97,23.89,23.95,317371.0
2020-12-22 10:25:00,23.95,23.99,23.93,23.93,128210.0,23.95,23.99,23.93,23.93,128210.0
2020-12-22 10:30:00,23.94,23.96,23.92,23.93,341979.0,23.94,23.96,23.92,23.93,341979.0
2020-12-22 10:35:00,23.94,23.98,23.91,23.92,317261.0,23.94,23.98,23.91,23.92,317261.0
2020-12-22 10:40:00,23.91,23.91,23.87,23.88,440101.0,23.91,23.91,23.87,23.88,440101.0
2020-12-22 10:45:00,23.88,23.91,23.71,23.73,2005202.0,23.88,23.91,23.71,23.73,2005202.0
2020-12-22 10:50:00,23.73,23.76,23.57,23.61,1788510.0,23.73,23.76,23.57,23.61,1788510.0
2020-12-22 10:55:00,23.61,23.66,23.57,23.59,866820.0,23.61,23.66,23.57,23.59,866820.0
2020-12-22 11:00:00,23.59,23.62,23.55,23.58,967625.0,23.59,23.62,23.55,23.58,967625.0
2020-12-22 11:05:00,23.59,23.69,23.58,23.69,606050.0,23.59,23.69,23.58,23.69,606050.0
2020-12-22 11:10:00,23.69,23.72,23.66,23.69,881337.0,23.69,23.72,23.66,23.69,881337.0
2020-12-22 11:15:00,23.69,23.76,23.69,23.75,378922.0,23.69,23.76,23.69,23.75,378922.0
2020-12-22 11:20:00,23.75,23.8,23.73,23.76,605268.0,23.75,23.8,23.73,23.76,605268.0
2020-12-22 11:25:00,23.77,23.78,23.74,23.78,334208.0,23.77,23.78,23.74,23.78,334208.0
2020-12-22 11:30:00,23.78,23.79,23.71,23.73,399878.0,23.78,23.79,23.71,23.73,399878.0
2020-12-22 11:35:00,23.73,23.76,23.7,23.72,213101.0,23.73,23.76,23.7,23.72,213101.0
2020-12-22 11:40:00,23.73,23.77,23.7,23.74,298692.0,23.73,23.77,23.7,23.74,298692.0
2020-12-22 11:45:00,23.74,23.75,23.69,23.71,371337.0,23.74,23.75,23.69,23.71,371337.0
2020-12-22 11:50:00,23.7,23.73,23.68,23.72,313152.0,23.7,23.73,23.68,23.72,313152.0
2020-12-22 11:55:00,23.71,23.72,23.48,23.5,2077846.0,23.71,23.72,23.48,23.5,2077846.0
2020-12-22 12:00:00,23.49,23.54,23.43,23.48,722562.0,23.49,23.54,23.43,23.48,722562.0
2020-12-22 12:05:00,23.48,23.52,23.45,23.51,742876.0,23.48,23.52,23.45,23.51,742876.0
2020-12-22 12:10:00,23.52,23.6,23.49,23.59,868510.0,23.52,23.6,23.49,23.59,868510.0
2020-12-22 12:15:00,23.59,23.62,23.57,23.59,646303.0,23.59,23.62,23.57,23.59,646303.0
2020-12-22 12:20:00,23.6,23.61,23.5,23.54,438046.0,23.6,23.61,23.5,23.54,438046.0
2020-12-22 12:25:00,23.55,23.55,23.48,23.51,314131.0,23.55,23.55,23.48,23.51,314131.0
2020-12-22 12:30:00,23.51,23.58,23.51,23.58,200360.0,23.51,23.58,23.51,23.58,200360.0
2020-12-22 12:35:00,23.58,23.6,23.56,23.57,144152.0,23.58,23.6,23.56,23.57,144152.0
2020-12-22 12:40:00,23.56,23.59,23.55,23.58,172844.0,23.56,23.59,23.55,23.58,172844.0
2020-12-22 12:45:00,23.58,23.61,23.58,23.59,162885.0,23.58,23.61,23.58,23.59,162885.0
2020-12-22 12:50:00,23.58,23.59,23.52,23.58,340113.0,23.58,23.59,23.52,23.58,340113.0
2020-12-22 12:55:00,23.58,23.64,23.57,23.61,319940.0,23.58,23.64,23.57,23.61,319940.0
2020-12-22 13:00:00,23.62,23.63,23.57,23.58,88009.0,23.62,23.63,23.57,23.58,88009.0
2020-12-22 13:05:00,23.57,23.6,23.56,23.59,133822.0,23.57,23.6,23.56,23.59,133822.0
2020-12-22 13:10:00,23.59,23.61,23.56,23.57,125725.0,23.59,23.61,23.56,23.57,125725.0
2020-12-22 13:15:00,23.57,23.6,23.56,23.59,218692.0,23.57,23.6,23.56,23.59,218692.0
2020-12-22 13:20:00,23.59,23.62,23.57,23.59,67299.0,23.59,23.62,23.57,23.59,67299.0
2020-12-22 13:25:00,23.59,23.62,23.57,23.62,131874.0,23.59,23.62,23.57,23.62,131874.0
2020-12-22 13:30:00,23.61,23.63,23.58,23.59,64357.0,23.61,23.63,23.58,23.59,64357.0
2020-12-22 13:35:00,23.59,23.6,23.56,23.56,262830.0,23.59,23.6,23.56,23.56,262830.0
2020-12-22 13:40:00,23.57,23.57,23.49,23.5,267735.0,23.57,23.57,23.49,23.5,267735.0
2020-12-22 13:45:00,23.5,23.51,23.44,23.45,990033.0,23.5,23.51,23.44,23.45,990033.0
2020-12-22 13:50:00,23.45,23.48,23.4,23.41,297899.0,23.45,23.48,23.4,23.41,297899.0
2020-12-22 13:55:00,23.41,23.46,23.36,23.39,1884222.0,23.41,23.46,23.36,23.39,1884222.0
2020-12-22 14:00:00,23.39,23.4,23.36,23.37,577333.0,23.39,23.4,23.36,23.37,577333.0
2020-12-22 14:05:00,23.37,23.43,23.37,23.38,947592.0,23.37,23.43,23.37,23.38,947592.0
2020-12-22 14:10:00,23.39,23.43,23.33,23.42,436829.0,23.39,23.43,23.33,23.42,436829.0
2020-12-22 14:15:00,23.42,23.45,23.41,23.42,740104.0,23.42,23.45,23.41,23.42,740104.0
2020-12-22 14:20:00,23.42,23.46,23.41,23.46,234674.0,23.42,23.46,23.41,23.46,234674.0
2020-12-22 14:25:00,23.45,23.47,23.42,23.46,187901.0,23.45,23.47,23.42,23.46,187901.0
2020-12-22 14:30:00,23.47,23.47,23.44,23.44,287008.0,23.47,23.47,23.44,23.44,287008.0
2020-12-22 14:35:00,23.45,23.45,23.38,23.38,419339.0,23.45,23.45,23.38,23.38,419339.0
2020-12-22 14:40:00,23.38,23.39,23.35,23.37,256045.0,23.38,23.39,23.35,23.37,256045.0
2020-12-22 14:45:00,23.36,23.42,23.31,23.41,317293.0,23.36,23.42,23.31,23.41,317293.0
2020-12-22 14:50:00,23.41,23.45,23.4,23.45,286138.0,23.41,23.45,23.4,23.45,286138.0
2020-12-22 14:55:00,23.45,23.51,23.44,23.51,476595.0,23.45,23.51,23.44,23.51,476595.0
2020-12-22 15:00:00,23.51,23.51,23.45,23.47,497469.0,23.51,23.51,23.45,23.47,497469.0
2020-12-22 15:05:00,23.46,23.47,23.41,23.42,226158.0,23.46,23.47,23.41,23.42,226158.0
2020-12-22 15:10:00,23.42,23.45,23.41,23.42,218529.0,23.42,23.45,23.41,23.42,218529.0
2020-12-22 15:15:00,23.42,23.45,23.41,23.43,201987.0,23.42,23.45,23.41,23.43,201987.0
2020-12-22 15:20:00,23.43,23.43,23.39,23.4,219822.0,23.43,23.43,23.39,23.4,219822.0
2020-12-22 15:25:00,23.4,23.42,23.39,23.41,203832.0,23.4,23.42,23.39,23.41,203832.0
2020-12-22 15:30:00,23.41,23.42,23.39,23.4,492033.0,23.41,23.42,23.39,23.4,492033.0
2020-12-22 15:35:00,23.4,23.4,23.34,23.35,531438.0,23.4,23.4,23.34,23.35,531438.0
2020-12-22 15:40:00,23.35,23.36,23.31,23.36,573677.0,23.35,23.36,23.31,23.36,573677.0
2020-12-22 15:45:00,23.35,23.38,23.35,23.37,628206.0,23.35,23.38,23.35,23.37,628206.0
2020-12-22 15:50:00,23.36,23.42,23.36,23.41,746417.0,23.36,23.42,23.36,23.41,746417.0
2020-12-22 15:55:00,23.41,23.43,23.38,23.43,1009013.0,23.41,23.43,23.38,23.43,1009013.0
2020-12-23 09:30:00,23.7,23.79,23.68,23.78,1237652.0,23.7,23.79,23.68,23.78,1237652.0
2020-12-23 09:35:00,23.77,23.91,23.77,23.88,1073934.0,23.77,23.91,23.77,23.88,1073934.0
2020-12-23 09:40:00,23.88,23.92,23.85,23.86,502256.0,23.88,23.92,23.85,23.86,502256.0
2020-12-23 09:45:00,23.86,23.94,23.83,23.93,522693.0,23.86,23.94,23.83,23.93,522693.0
2020-12-23 09:50:00,23.93,23.93,23.83,23.85,375452.0,23.93,23.93,23.83,23.85,375452.0
2020-12-23 09:55:00,23.85,23.88,23.82,23.83,670864.0,23.85,23.88,23.82,23.83,670864.0
2020-12-23 10:00:00,23.84,23.88,23.81,23.85,363598.0,23.84,23.88,23.81,23.85,363598.0
2020-12-23 10:05:00,23.85,23.86,23.78,23.79,319615.0,23.85,23.86,23.78,23.79,319615.0
2020-12-23 10:10:00,23.8,23.82,23.75,23.78,425021.0,23.8,23.82,23.75,23.78,425021.0
2020-12-23 10:15:00,23.78,23.79,23.74,23.77,438321.0,23.78,23.79,23.74,23.77,438321.0
2020-12-23 10:20:00,23.78,23.81,23.76,23.77,423368.0,23.78,23.81,23.76,23.77,423368.0
2020-12-23 10:25:00,23.78,23.83,23.77,23.82,182164.0,23.78,23.83,23.77,23.82,182164.0
2020-12-23 10:30:00,23.82,23.86,23.8,23.84,344921.0,23.82,23.86,23.8,23.84,344921.0
2020-12-23 10:35:00,23.84,23.84,23.81,23.83,83275.0,23.84,23.84,23.81,23.83,83275.0
2020-12-23 10:40:00,23.84,23.84,23.8,23.84,106764.0,23.84,23.84,23.8,23.84,106764.0
2020-12-23 10:45:00,23.84,23.86,23.79,23.79,192501.0,23.84,23.86,23.79,23.79,192501.0
2020-12-23 10:50:00,23.79,23.83,23.78,23.79,197596.0,23.79,23.83,23.78,23.79,197596.0
2020-12-23 10:55:00,23.8,23.8,23.76,23.79,286293.0,23.8,23.8,23.76,23.79,286293.0
2020-12-23 11:00:00,23.79,23.83,23.78,23.83,238926.0,23.79,23.83,23.78,23.83,238926.0
2020-12-23 11:05:00,23.83,23.84,23.79,23.79,251086.0,23.83,23.84,23.79,23.79,251086.0
2020-12-23 11:10:00,23.79,23.81,23.76,23.77,135452.0,23.79,23.81,23.76,23.77,135452.0
2020-12-23 11:15:00,23.78,23.79,23.76,23.78,335243.0,23.78,23.79,23.76,23.78,335243.0
2020-12-23 11:20:00,23.79,23.82,23.77,23.81,171840.0,23.79,23.82,23.77,23.81,171840.0
2020-12-23 11:25:00,23.81,23.83,23.8,23.81,80956.0,23.81,23.83,23.8,23.81,80956.0
2020-12-23 11:30:00,23.82,23.83,23.8,23.82,77292.0,23.82,23.83,23.8,23.82,77292.0
2020-12-23 11:35:00,23.83,23.83,23.8,23.81,53098.0,23.83,23.83,23.8,23.81,53098.0
2020-12-23 11:40:00,23.81,23.84,23.8,23.84,70447.0,23.81,23.84,23.8,23.84,70447.0
2020-12-23 11:45:00,23.84,23.86,23.83,23.84,157097.0,23.84,23.86,23.83,23.84,157097.0
2020-12-23 11:50:00,23.84,23.87,23.83,23.86,105482.0,23.84,23.87,23.83,23.86,105482.0
2020-12-23 11:55:00,23.86,23.87,23.84,23.85,68164.0,23.86,23.87,23.84,23.85,68164.0
2020-12-23 12:00:00,23.84,23.87,23.81,23.83,167792.0,23.84,23.87,23.81,23.83,167792.0
2020-12-23 12:05:00,23.84,23.86,23.83,23.86,53874.0,23.84,23.86,23.83,23.86,53874.0
2020-12-23 12:10:00,23.86,23.87,23.84,23.86,229024.0,23.86,23.87,23.84,23.86,229024.0
2020-12-23 12:15:00,23.86,23.86,23.83,23.84,348871.0,23.86,23.86,23.83,23.84,348871.0
2020-12-23 12:20:00,23.84,23.84,23.8,23.8,111416.0,23.84,23.84,23.8,23.8,111416.0
2020-12-23 12:25:00,23.8,23.82,23.79,23.81,271154.0,23.8,23.82,23.79,23.81,271154.0
2020-12-23 12:30:00,23.81,23.82,23.79,23.82,52294.0,23.81,23.82,23.79,23.82,52294.0
2020-12-23 12:35:00,23.82,23.83,23.82,23.82,22680.0,23.82,23.83,23.82,23.82,22680.0
2020-12-23 12:40:00,23.82,23.83,23.81,23.83,55088.0,23.82,23.83,23.81,23.83,55088.0
2020-12-23 12:45:00,23.82,23.84,23.81,23.82,91180.0,23.82,23.84,23.81,23.82,91180.0
2020-12-23 12:50:00,23.82,23.83,23.8,23.82,210165.0,23.82,23.83,23.8,23.82,210165.0
2020-12-23 12:55:00,23.82,23.85,23.81,23.84,238242.0,23.82,23.85,23.81,23.84,238242.0
2020-12-23 13:00:00,23.84,23.88,23.83,23.87,206363.0,23.84,23.88,23.83,23.87,206363.0
2020-12-23 13:05:00,23.88,23.92,23.87,23.9,229582.0,23.88,23.92,23.87,23.9,229582.0
2020-12-23 13:10:00,23.89,23.92,23.88,23.88,174338.0,23.89,23.92,23.88,23.88,174338.0
2020-12-23 13:15:00,23.88,23.91,23.86,23.9,214974.0,23.88,23.91,23.86,23.9,214974.0
2020-12-23 13:20:00,23.9,23.95,23.89,23.95,698160.0,23.9,23.95,23.89,23.95,698160.0
2020-12-23 13:25:00,23.95,23.96,23.92,23.95,134109.0,23.95,23.96,23.92,23.95,134109.0
2020-12-23 13:30:00,23.94,23.95,23.93,23.94,353127.0,23.94,23.95,23.93,23.94,353127.0
2020-12-23 13:35:00,23.95,23.97,23.94,23.97,195175.0,23.95,23.97,23.94,23.97,195175.0
2020-12-23 13:40:00,23.96,23.98,23.94,23.95,470429.0,23.96,23.98,23.94,23.95,470429.0
2020-12-23 13:45:00,23.95,23.97,23.92,23.93,470691.0,23.95,23.97,23.92,23.93,470691.0
2020-12-23 13:50:00,23.92,23.95,23.91,23.94,334930.0,23.92,23.95,23.91,23.94,334930.0
2020-12-23 13:55:00,23.94,23.94,23.9,23.92,165163.0,23.94,23.94,23.9,23.92,165163.0
2020-12-23 14:00:00,23.92,23.94,23.91,23.92,111638.0,23.92,23.94,23.91,23.92,111638.0
2020-12-23 14:05:00,23.92,23.94,23.91,23.92,157628.0,23.92,23.94,23.91,23.92,157628.0
2020-12-23 14:10:00,23.92,23.92,23.86,23.87,194400.0,23.92,23.92,23.86,23.87,194400.0
2020-12-23 14:15:00,23.87,23.87,23.8,23.8,261295.0,23.87,23.87,23.8,23.8,261295.0
2020-12-23 14:20:00,23.81,23.82,23.79,23.79,252730.0,23.81,23.82,23.79,23.79,252730.0
2020-12-23 14:25:00,23.79,23.83,23.78,23.81,121306.0,23.79,23.83,23.78,23.81,121306.0
2020-12-23 14:30:00,23.81,23.85,23.8,23.83,545447.0,23.81,23.85,23.8,23.83,545447.0
2020-12-23 14:35:00,23.83,23.83,23.79,23.8,217303.0,23.83,23.83,23.79,23.8,217303.0
2020-12-23 14:40:00,23.81,23.85,23.8,23.83,418289.0,23.81,23.85,23.8,23.83,418289.0
2020-12-23 14:45:00,23.83,23.84,23.82,23.83,362513.0,23.83,23.84,23.82,23.83,362513.0
2020-12-23 14:50:00,23.83,23.84,23.8,23.8,119218.0,23.83,23.84,23.8,23.8,119218.0
2020-12-23 14:55:00,23.8,23.81,23.78,23.79,304278.0,23.8,23.81,23.78,23.79,304278.0
2020-12-23 15:00:00,23.79,23.82,23.77,23.8,291049.0,23.79,23.82,23.77,23.8,291049.0
2020-12-23 15:05:00,23.8,23.8,23.76,23.77,295297.0,23.8,23.8,23.76,23.77,295297.0
2020-12-23 15:10:00,23.77,23.77,23.73,23.73,173607.0,23.77,23.77,23.73,23.73,173607.0
2020-12-23 15:15:00,23.73,23.75,23.7,23.7,711334.0,23.73,23.75,23.7,23.7,711334.0
2020-12-23 15:20:00,23.71,23.74,23.69,23.7,403169.0,23.71,23.74,23.69,23.7,403169.0
2020-12-23 15:25:00,23.7,23.72,23.7,23.71,142282.0,23.7,23.72,23.7,23.71,142282.0
2020-12-23 15:30:00,23.7,23.74,23.7,23.74,151885.0,23.7,23.74,23.7,23.74,151885.0
2020-12-23 15:35:00,23.74,23.76,23.73,23.75,181556.0,23.74,23.76,23.73,23.75,181556.0
2020-12-23 15:40:00,23.75,23.76,23.74,23.76,153869.0,23.75,23.76,23.74,23.76,153869.0
2020-12-23 15:45:00,23.76,23.77,23.74,23.75,246405.0,23.76,23.77,23.74,23.75,246405.0
2020-12-23 15:50:00,23.75,23.77,23.71,23.77,485051.0,23.75,23.77,23.71,23.77,485051.0
2020-12-23 15:55:00,23.77,23.82,23.76,23.8,534175.0,23.77,23.82,23.76,23.8,534175.0
2020-12-24 09:30:00,23.72,23.78,23.68,23.76,618069.0,23.72,23.78,23.68,23.76,618069.0
2020-12-24 09:35:00,23.77,23.8,23.74,23.78,401485.0,23.77,23.8,23.74,23.78,401485.0
2020-12-24 09:40:00,23.78,23.85,23.75,23.84,388970.0,23.78,23.85,23.75,23.84,388970.0
2020-12-24 09:45:00,23.84,23.88,23.83,23.88,194527.0,23.84,23.88,23.83,23.88,194527.0
2020-12-24 09:50:00,23.88,23.93,23.87,23.93,316632.0,23.88,23.93,23.87,23.93,316632.0
2020-12-24 09:55:00,23.93,23.98,23.92,23.96,341106.0,23.93,23.98,23.92,23.96,341106.0
2020-12-24 10:00:00,23.97,24.02,23.95,23.96,403344.0,23.97,24.02,23.95,23.96,403344.0
2020-12-24 10:05:00,23.96,24.02,23.96,23.99,174888.0,23.96,24.02,23.96,23.99,174888.0
2020-12-24 10:10:00,23.99,24.03,23.94,23.95,220060.0,23.99,24.03,23.94,23.95,220060.0
2020-12-24 10:15:00,23.95,23.98,23.94,23.98,83136.0,23.95,23.98,23.94,23.98,83136.0
2020-12-24 10:20:00,23.98,23.99,23.93,23.94,80678.0,23.98,23.99,23.93,23.94,80678.0
2020-12-24 10:25:00,23.93,23.98,23.93,23.95,187818.0,23.93,23.98,23.93,23.95,187818.0
2020-12-24 10:30:00,23.96,23.97,23.93,23.94,180336.0,23.96,23.97,23.93,23.94,180336.0
2020-12-24 10:35:00,23.95,23.97,23.93,23.96,155033.0,23.95,23.97,23.93,23.96,155033.0
2020-12-24 10:40:00,23.95,23.96,23.92,23.93,77265.0,23.95,23.96,23.92,23.93,77265.0
2020-12-24 10:45:00,23.94,23.97,23.93,23.96,541218.0,23.94,23.97,23.93,23.96,541218.0
2020-12-24 10:50:00,23.95,23.97,23.93,23.95,186159.0,23.95,23.97,23.93,23.95,186159.0
2020-12-24 10:55:00,23.94,23.96,23.94,23.95,77641.0,23.94,23.96,23.94,23.95,77641.0
2020-12-24 11:00:00,23.95,23.99,23.94,23.99,285088.0,23.95,23.99,23.94,23.99,285088.0
2020-12-24 11:05:00,24.0,24.0,23.95,23.97,109822.0,24.0,24.0,23.95,23.97,109822.0
2020-12-24 11:10:00,23.97,23.97,23.94,23.96,156981.0,23.97,23.97,23.94,23.96,156981.0
2020-12-24 11:15:00,23.96,23.97,23.94,23.96,79826.0,23.96,23.97,23.94,23.96,79826.0
2020-12-24 11:20:00,23.96,23.98,23.95,23.96,90298.0,23.96,23.98,23.95,23.96,90298.0
2020-12-24 11:25:00,23.96,23.99,23.95,23.98,218258.0,23.96,23.99,23.95,23.98,218258.0
2020-12-24 11:30:00,23.98,24.0,23.97,23.97,113526.0,23.98,24.0,23.97,23.97,113526.0
2020-12-24 11:35:00,23.98,23.99,23.96,23.96,103823.0,23.98,23.99,23.96,23.96,103823.0
2020-12-24 11:40:00,23.97,24.0,23.96,23.98,313527.0,23.97,24.0,23.96,23.98,313527.0
2020-12-24 11:45:00,23.98,23.99,23.96,23.98,367747.0,23.98,23.99,23.96,23.98,367747.0
2020-12-24 11:50:00,23.98,23.99,23.96,23.96,187505.0,23.98,23.99,23.96,23.96,187505.0
2020-12-24 11:55:00,23.97,23.97,23.95,23.96,63261.0,23.97,23.97,23.95,23.96,63261.0
2020-12-24 12:00:00,23.97,23.98,23.94,23.95,276055.0,23.97,23.98,23.94,23.95,276055.0
2020-12-24 12:05:00,23.95,23.96,23.93,23.95,161876.0,23.95,23.96,23.93,23.95,161876.0
2020-12-24 12:10:00,23.95,23.97,23.93,23.93,329792.0,23.95,23.97,23.93,23.93,329792.0
2020-12-24 12:15:00,23.94,23.98,23.93,23.97,185757.0,23.94,23.98,23.93,23.97,185757.0
2020-12-24 12:20:00,23.96,23.97,23.95,23.95,118754.0,23.96,23.97,23.95,23.95,118754.0
2020-12-24 12:25:00,23.96,23.98,23.95,23.97,143566.0,23.96,23.98,23.95,23.97,143566.0
2020-12-24 12:30:00,23.97,23.98,23.95,23.96,69512.0,23.97,23.98,23.95,23.96,69512.0
2020-12-24 12:35:00,23.96,23.97,23.95,23.97,187695.0,23.96,23.97,23.95,23.97,187695.0
2020-12-24 12:40:00,23.96,23.97,23.95,23.95,52293.0,23.96,23.97,23.95,23.95,52293.0
2020-12-24 12:45:00,23.96,23.98,23.95,23.96,171112.0,23.96,23.98,23.95,23.96,171112.0
2020-12-24 12:50:00,23.97,23.97,23.94,23.95,132650.0,23.97,23.97,23.94,23.95,132650.0
2020-12-24 12:55:00,23.95,23.98,23.94,23.96,546132.0,23.95,23.98,23.94,23.96,546132.0
2020-12-28 09:30:00,24.68,24.73,24.65,24.71,1394178.0,24.68,24.73,24.65,24.71,1394178.0
2020-12-28 09:35:00,24.71,24.84,24.7,24.82,951140.0,24.71,24.84,24.7,24.82,951140.0
2020-12-28 09:40:00,24.83,24.84,24.73,24.75,679538.0,24.83,24.84,24.73,24.75,679538.0
2020-12-28 09:45:00,24.75,24.77,24.71,24.76,470831.0,24.75,24.77,24.71,24.76,470831.0
2020-12-28 09:50:00,24.76,24.77,24.63,24.68,1029086.0,24.76,24.77,24.63,24.68,1029086.0
2020-12-28 09:55:00,24.68,24.76,24.67,24.74,1016581.0,24.68,24.76,24.67,24.74,1016581.0
2020-12-28 10:00:00,24.73,24.79,24.73,24.77,554351.0,24.73,24.79,24.73,24.77,554351.0
2020-12-28 10:05:00,24.76,24.79,24.73,24.73,406245.0,24.76,24.79,24.73,24.73,406245.0
2020-12-28 10:10:00,24.73,24.76,24.67,24.7,417364.0,24.73,24.76,24.67,24.7,417364.0
2020-12-28 10:15:00,24.71,24.74,24.68,24.68,395248.0,24.71,24.74,24.68,24.68,395248.0
2020-12-28 10:20:00,24.69,24.71,24.66,24.7,329415.0,24.69,24.71,24.66,24.7,329415.0
2020-12-28 10:25:00,24.7,24.74,24.68,24.69,376873.0,24.7,24.74,24.68,24.69,376873.0
2020-12-28 10:30:00,24.69,24.71,24.64,24.64,613479.0,24.69,24.71,24.64,24.64,613479.0
2020-12-28 10:35:00,24.65,24.69,24.6,24.61,513739.0,24.65,24.69,24.6,24.61,513739.0
2020-12-28 10:40:00,24.61,24.65,24.56,24.64,524448.0,24.61,24.65,24.56,24.64,524448.0
2020-12-28 10:45:00,24.64,24.65,24.57,24.58,278097.0,24.64,24.65,24.57,24.58,278097.0
2020-12-28 10:50:00,24.58,24.6,24.51,24.54,1209345.0,24.58,24.6,24.51,24.54,1209345.0
2020-12-28 10:55:00,24.54,24.57,24.48,24.56,737188.0,24.54,24.57,24.48,24.56,737188.0
2020-12-28 11:00:00,24.55,24.59,24.52,24.57,290173.0,24.55,24.59,24.52,24.57,290173.0
2020-12-28 11:05:00,24.57,24.58,24.51,24.53,283751.0,24.57,24.58,24.51,24.53,283751.0
2020-12-28 11:10:00,24.54,24.62,24.53,24.6,1124645.0,24.54,24.62,24.53,24.6,1124645.0
2020-12-28 11:15:00,24.59,24.6,24.52,24.54,364078.0,24.59,24.6,24.52,24.54,364078.0
2020-12-28 11:20:00,24.54,24.57,24.52,24.56,144013.0,24.54,24.57,24.52,24.56,144013.0
2020-12-28 11:25:00,24.56,24.58,24.54,24.57,129723.0,24.56,24.58,24.54,24.57,129723.0
2020-12-28 11:30:00,24.57,24.6,24.57,24.58,180003.0,24.57,24.6,24.57,24.58,180003.0
2020-12-28 11:35:00,24.58,24.59,24.52,24.55,241317.0,24.58,24.59,24.52,24.55,241317.0
2020-12-28 11:40:00,24.54,24.57,24.52,24.57,103138.0,24.54,24.57,24.52,24.57,103138.0
2020-12-28 11:45:00,24.57,24.58,24.54,24.57,112671.0,24.57,24.58,24.54,24.57,112671.0
2020-12-28 11:50:00,24.57,24.58,24.53,24.57,220223.0,24.57,24.58,24.53,24.57,220223.0
2020-12-28 11:55:00,24.57,24.59,24.56,24.57,48458.0,24.57,24.59,24.56,24.57,48458.0
2020-12-28 12:00:00,24.57,24.57,24.54,24.55,79126.0,24.57,24.57,24.54,24.55,79126.0
2020-12-28 12:05:00,24.55,24.57,24.51,24.52,111905.0,24.55,24.57,24.51,24.52,111905.0
2020-12-28 12:10:00,24.52,24.53,24.49,24.5,142628.0,24.52,24.53,24.49,24.5,142628.0
2020-12-28 12:15:00,24.5,24.54,24.49,24.52,236374.0,24.5,24.54,24.49,24.52,236374.0
2020-12-28 12:20:00,24.52,24.54,24.49,24.52,161203.0,24.52,24.54,24.49,24.52,161203.0
2020-12-28 12:25:00,24.52,24.55,24.5,24.54,137065.0,24.52,24.55,24.5,24.54,137065.0
2020-12-28 12:30:00,24.54,24.55,24.5,24.52,146335.0,24.54,24.55,24.5,24.52,146335.0
2020-12-28 12:35:00,24.52,24.52,24.48,24.5,182270.0,24.52,24.52,24.48,24.5,182270.0
2020-12-28 12:40:00,24.5,24.51,24.47,24.51,93510.0,24.5,24.51,24.47,24.51,93510.0
2020-12-28 12:45:00,24.51,24.52,24.47,24.49,142702.0,24.51,24.52,24.47,24.49,142702.0
2020-12-28 12:50:00,24.49,24.5,24.47,24.48,129558.0,24.49,24.5,24.47,24.48,129558.0
2020-12-28 12:55:00,24.48,24.49,24.44,24.47,229353.0,24.48,24.49,24.44,24.47,229353.0
2020-12-28 13:00:00,24.46,24.49,24.45,24.48,98417.0,24.46,24.49,24.45,24.48,98417.0
2020-12-28 13:05:00,24.48,24.5,24.46,24.49,203744.0,24.48,24.5,24.46,24.49,203744.0
2020-12-28 13:10:00,24.49,24.5,24.46,24.5,173238.0,24.49,24.5,24.46,24.5,173238.0
2020-12-28 13:15:00,24.5,24.51,24.49,24.49,122172.0,24.5,24.51,24.49,24.49,122172.0
2020-12-28 13:20:00,24.49,24.52,24.49,24.49,223529.0,24.49,24.52,24.49,24.49,223529.0
2020-12-28 13:25:00,24.49,24.51,24.49,24.51,144659.0,24.49,24.51,24.49,24.51,144659.0
2020-12-28 13:30:00,24.5,24.53,24.5,24.52,347243.0,24.5,24.53,24.5,24.52,347243.0
2020-12-28 13:35:00,24.52,24.54,24.51,24.53,144256.0,24.52,24.54,24.51,24.53,144256.0
2020-12-28 13:40:00,24.53,24.54,24.46,24.46,1391262.0,24.53,24.54,24.46,24.46,1391262.0
2020-12-28 13:45:00,24.46,24.47,24.37,24.41,837904.0,24.46,24.47,24.37,24.41,837904.0
2020-12-28 13:50:00,24.4,24.46,24.4,24.45,97251.0,24.4,24.46,24.4,24.45,97251.0
2020-12-28 13:55:00,24.45,24.48,24.44,24.47,223953.0,24.45,24.48,24.44,24.47,223953.0
2020-12-28 14:00:00,24.47,24.52,24.46,24.52,383317.0,24.47,24.52,24.46,24.52,383317.0
2020-12-28 14:05:00,24.51,24.52,24.5,24.52,353508.0,24.51,24.52,24.5,24.52,353508.0
2020-12-28 14:10:00,24.52,24.53,24.49,24.49,264860.0,24.52,24.53,24.49,24.49,264860.0
2020-12-28 14:15:00,24.5,24.5,24.46,24.46,59751.0,24.5,24.5,24.46,24.46,59751.0
2020-12-28 14:20:00,24.47,24.48,24.45,24.46,81544.0,24.47,24.48,24.45,24.46,81544.0
2020-12-28 14:25:00,24.46,24.47,24.4,24.42,126404.0,24.46,24.47,24.4,24.42,126404.0
2020-12-28 14:30:00,24.42,24.47,24.41,24.43,503058.0,24.42,24.47,24.41,24.43,503058.0
2020-12-28 14:35:00,24.41,24.42,24.4,24.42,91296.0,24.41,24.42,24.4,24.42,91296.0
2020-12-28 14:40:00,24.42,24.44,24.41,24.43,64300.0,24.42,24.44,24.41,24.43,64300.0
2020-12-28 14:45:00,24.42,24.46,24.41,24.45,91088.0,24.42,24.46,24.41,24.45,91088.0
2020-12-28 14:50:00,24.45,24.46,24.44,24.45,84851.0,24.45,24.46,24.44,24.45,84851.0
2020-12-28 14:55:00,24.46,24.46,24.45,24.46,62892.0,24.46,24.46,24.45,24.46,62892.0
2020-12-28 15:00:00,24.45,24.46,24.43,24.44,115441.0,24.45,24.46,24.43,24.44,115441.0
2020-12-28 15:05:00,24.44,24.45,24.41,24.42,102040.0,24.44,24.45,24.41,24.42,102040.0
2020-12-28 15:10:00,24.42,24.44,24.4,24.41,407180.0,24.42,24.44,24.4,24.41,407180.0
2020-12-28 15:15:00,24.41,24.42,24.37,24.38,233702.0,24.41,24.42,24.37,24.38,233702.0
2020-12-28 15:20:00,24.38,24.41,24.37,24.41,177268.0,24.38,24.41,24.37,24.41,177268.0
2020-12-28 15:25:00,24.4,24.42,24.38,24.39,308786.0,24.4,24.42,24.38,24.39,308786.0
2020-12-28 15:30:00,24.4,24.41,24.39,24.41,220445.0,24.4,24.41,24.39,24.41,220445.0
2020-12-28 15:35:00,24.41,24.41,24.39,24.4,132288.0,24.41,24.41,24.39,24.4,132288.0
2020-12-28 15:40:00,24.41,24.42,24.37,24.41,418405.0,24.41,24.42,24.37,24.41,418405.0
2020-12-28 15:45:00,24.42,24.43,24.41,24.42,303694.0,24.42,24.43,24.41,24.42,303694.0
2020-12-28 15:50:00,24.42,24.43,24.36,24.4,364540.0,24.42,24.43,24.36,24.4,364540.0
2020-12-28 15:55:00,24.4,24.43,24.39,24.43,691460.0,24.4,24.43,24.39,24.43,691460.0
2020-12-29 09:30:00,24.36,24.4,24.32,24.33,950889.0,24.36,24.4,24.32,24.33,950889.0
2020-12-29 09:35:00,24.33,24.36,24.28,24.32,479992.0,24.33,24.36,24.28,24.32,479992.0
2020-12-29 09:40:00,24.32,24.37,24.31,24.35,220961.0,24.32,24.37,24.31,24.35,220961.0
2020-12-29 09:45:00,24.35,24.38,24.33,24.37,224551.0,24.35,24.38,24.33,24.37,224551.0
2020-12-29 09:50:00,24.37,24.42,24.36,24.38,268304.0,24.37,24.42,24.36,24.38,268304.0
2020-12-29 09:55:00,24.38,24.38,24.27,24.31,358803.0,24.38,24.38,24.27,24.31,358803.0
2020-12-29 10:00:00,24.32,24.32,24.16,24.23,1291187.0,24.32,24.32,24.16,24.23,1291187.0
2020-12-29 10:05:00,24.24,24.29,24.21,24.28,366142.0,24.24,24.29,24.21,24.28,366142.0
2020-12-29 10:10:00,24.27,24.28,24.11,24.15,922614.0,24.27,24.28,24.11,24.15,922614.0
2020-12-29 10:15:00,24.15,24.25,24.13,24.23,676587.0,24.15,24.25,24.13,24.23,676587.0
2020-12-29 10:20:00,24.24,24.29,24.24,24.27,332120.0,24.24,24.29,24.24,24.27,332120.0
2020-12-29 10:25:00,24.27,24.29,24.26,24.28,289509.0,24.27,24.29,24.26,24.28,289509.0
2020-12-29 10:30:00,24.28,24.32,24.28,24.3,273068.0,24.28,24.32,24.28,24.3,273068.0
2020-12-29 10:35:00,24.3,24.33,24.29,24.33,289161.0,24.3,24.33,24.29,24.33,289161.0
2020-12-29 10:40:00,24.32,24.34,24.32,24.33,110508.0,24.32,24.34,24.32,24.33,110508.0
2020-12-29 10:45:00,24.32,24.36,24.32,24.33,224668.0,24.32,24.36,24.32,24.33,224668.0
2020-12-29 10:50:00,24.33,24.36,24.32,24.36,153452.0,24.33,24.36,24.32,24.36,153452.0
2020-12-29 10:55:00,24.36,24.36,24.31,24.33,159703.0,24.36,24.36,24.31,24.33,159703.0
2020-12-29 11:00:00,24.33,24.33,24.3,24.32,237886.0,24.33,24.33,24.3,24.32,237886.0
2020-12-29 11:05:00,24.32,24.41,24.32,24.4,147786.0,24.32,24.41,24.32,24.4,147786.0
2020-12-29 11:10:00,24.39,24.41,24.37,24.4,171974.0,24.39,24.41,24.37,24.4,171974.0
2020-12-29 11:15:00,24.4,24.42,24.37,24.38,297222.0,24.4,24.42,24.37,24.38,297222.0
2020-12-29 11:20:00,24.39,24.42,24.37,24.4,596352.0,24.39,24.42,24.37,24.4,596352.0
2020-12-29 11:25:00,24.41,24.43,24.4,24.43,249505.0,24.41,24.43,24.4,24.43,249505.0
2020-12-29 11:30:00,24.43,24.53,24.42,24.5,828290.0,24.43,24.53,24.42,24.5,828290.0
2020-12-29 11:35:00,24.49,24.51,24.48,24.5,213769.0,24.49,24.51,24.48,24.5,213769.0
2020-12-29 11:40:00,24.5,24.51,24.44,24.46,399165.0,24.5,24.51,24.44,24.46,399165.0
2020-12-29 11:45:00,24.45,24.49,24.43,24.48,189053.0,24.45,24.49,24.43,24.48,189053.0
2020-12-29 11:50:00,24.47,24.48,24.43,24.44,220682.0,24.47,24.48,24.43,24.44,220682.0
2020-12-29 11:55:00,24.44,24.45,24.42,24.42,142582.0,24.44,24.45,24.42,24.42,142582.0
2020-12-29 12:00:00,24.42,24.44,24.4,24.4,212222.0,24.42,24.44,24.4,24.4,212222.0
2020-12-29 12:05:00,24.4,24.42,24.39,24.42,189001.0,24.4,24.42,24.39,24.42,189001.0
2020-12-29 12:10:00,24.41,24.41,24.35,24.38,297452.0,24.41,24.41,24.35,24.38,297452.0
2020-12-29 12:15:00,24.38,24.4,24.36,24.37,53858.0,24.38,24.4,24.36,24.37,53858.0
2020-12-29 12:20:00,24.36,24.38,24.34,24.36,180546.0,24.36,24.38,24.34,24.36,180546.0
2020-12-29 12:25:00,24.35,24.37,24.34,24.36,398145.0,24.35,24.37,24.34,24.36,398145.0
2020-12-29 12:30:00,24.36,24.37,24.32,24.33,176929.0,24.36,24.37,24.32,24.33,176929.0
2020-12-29 12:35:00,24.33,24.34,24.29,24.33,330174.0,24.33,24.34,24.29,24.33,330174.0
2020-12-29 12:40:00,24.33,24.37,24.32,24.36,210846.0,24.33,24.37,24.32,24.36,210846.0
2020-12-29 12:45:00,24.36,24.36,24.26,24.28,505148.0,24.36,24.36,24.26,24.28,505148.0
2020-12-29 12:50:00,24.28,24.3,24.27,24.29,196279.0,24.28,24.3,24.27,24.29,196279.0
2020-12-29 12:55:00,24.29,24.31,24.27,24.3,608916.0,24.29,24.31,24.27,24.3,608916.0
2020-12-29 13:00:00,24.3,24.3,24.27,24.27,115180.0,24.3,24.3,24.27,24.27,115180.0
2020-12-29 13:05:00,24.27,24.27,24.23,24.26,201759.0,24.27,24.27,24.23,24.26,201759.0
2020-12-29 13:10:00,24.26,24.27,24.23,24.27,196646.0,24.26,24.27,24.23,24.27,196646.0
2020-12-29 13:15:00,24.27,24.29,24.26,24.29,132670.0,24.27,24.29,24.26,24.29,132670.0
2020-12-29 13:20:00,24.29,24.29,24.21,24.24,787187.0,24.29,24.29,24.21,24.24,787187.0
2020-12-29 13:25:00,24.24,24.3,24.24,24.29,406217.0,24.24,24.3,24.24,24.29,406217.0
2020-12-29 13:30:00,24.29,24.32,24.28,24.32,92207.0,24.29,24.32,24.28,24.32,92207.0
2020-12-29 13:35:00,24.31,24.31,24.28,24.3,93618.0,24.31,24.31,24.28,24.3,93618.0
2020-12-29 13:40:00,24.31,24.31,24.29,24.3,114370.0,24.31,24.31,24.29,24.3,114370.0
2020-12-29 13:45:00,24.3,24.32,24.27,24.3,200285.0,24.3,24.32,24.27,24.3,200285.0
2020-12-29 13:50:00,24.29,24.29,24.26,24.27,46569.0,24.29,24.29,24.26,24.27,46569.0
2020-12-29 13:55:00,24.27,24.29,24.26,24.28,61417.0,24.27,24.29,24.26,24.28,61417.0
2020-12-29 14:00:00,24.28,24.29,24.25,24.28,157402.0,24.28,24.29,24.25,24.28,157402.0
2020-12-29 14:05:00,24.29,24.3,24.28,24.29,124486.0,24.29,24.3,24.28,24.29,124486.0
2020-12-29 14:10:00,24.3,24.3,24.27,24.28,145728.0,24.3,24.3,24.27,24.28,145728.0
2020-12-29 14:15:00,24.28,24.29,24.26,24.27,246230.0,24.28,24.29,24.26,24.27,246230.0
2020-12-29 14:20:00,24.27,24.29,24.25,24.28,250856.0,24.27,24.29,24.25,24.28,250856.0
2020-12-29 14:25:00,24.28,24.3,24.28,24.29,101394.0,24.28,24.3,24.28,24.29,101394.0
2020-12-29 14:30:00,24.29,24.32,24.28,24.28,359110.0,24.29,24.32,24.28,24.28,359110.0
2020-12-29 14:35:00,24.28,24.31,24.27,24.3,232323.0,24.28,24.31,24.27,24.3,232323.0
2020-12-29 14:40:00,24.31,24.31,24.28,24.29,72316.0,24.31,24.31,24.28,24.29,72316.0
2020-12-29 14:45:00,24.29,24.31,24.28,24.3,88492.0,24.29,24.31,24.28,24.3,88492.0
2020-12-29 14:50:00,24.3,24.31,24.29,24.31,130369.0,24.3,24.31,24.29,24.31,130369.0
2020-12-29 14:55:00,24.31,24.32,24.3,24.32,110988.0,24.31,24.32,24.3,24.32,110988.0
2020-12-29 15:00:00,24.32,24.32,24.31,24.32,110957.0,24.32,24.32,24.31,24.32,110957.0
2020-12-29 15:05:00,24.32,24.32,24.31,24.32,232982.0,24.32,24.32,24.31,24.32,232982.0
2020-12-29 15:10:00,24.32,24.35,24.31,24.35,268517.0,24.32,24.35,24.31,24.35,268517.0
2020-12-29 15:15:00,24.35,24.36,24.34,24.36,157640.0,24.35,24.36,24.34,24.36,157640.0
2020-12-29 15:20:00,24.36,24.38,24.35,24.37,170224.0,24.36,24.38,24.35,24.37,170224.0
2020-12-29 15:25:00,24.38,24.38,24.36,24.37,219057.0,24.38,24.38,24.36,24.37,219057.0
2020-12-29 15:30:00,24.37,24.37,24.34,24.35,208029.0,24.37,24.37,24.34,24.35,208029.0
2020-12-29 15:35:00,24.35,24.39,24.34,24.36,384065.0,24.35,24.39,24.34,24.36,384065.0
2020-12-29 15:40:00,24.36,24.38,24.36,24.38,152542.0,24.36,24.38,24.36,24.38,152542.0
2020-12-29 15:45:00,24.38,24.39,24.37,24.38,283461.0,24.38,24.39,24.37,24.38,283461.0
2020-12-29 15:50:00,24.37,24.39,24.37,24.39,497408.0,24.37,24.39,24.37,24.39,497408.0
2020-12-29 15:55:00,24.39,24.4,24.36,24.4,785987.0,24.39,24.4,24.36,24.4,785987.0
2020-12-30 09:30:00,24.42,24.48,24.4,24.43,501753.0,24.42,24.48,24.4,24.43,501753.0
2020-12-30 09:35:00,24.43,24.46,24.42,24.44,208538.0,24.43,24.46,24.42,24.44,208538.0
2020-12-30 09:40:00,24.44,24.47,24.41,24.43,381871.0,24.44,24.47,24.41,24.43,381871.0
2020-12-30 09:45:00,24.44,24.46,24.37,24.45,429747.0,24.44,24.46,24.37,24.45,429747.0
2020-12-30 09:50:00,24.46,24.53,24.43,24.52,460578.0,24.46,24.53,24.43,24.52,460578.0
2020-12-30 09:55:00,24.52,24.57,24.5,24.54,384219.0,24.52,24.57,24.5,24.54,384219.0
2020-12-30 10:00:00,24.55,24.56,24.51,24.51,402502.0,24.55,24.56,24.51,24.51,402502.0
2020-12-30 10:05:00,24.52,24.55,24.51,24.54,272333.0,24.52,24.55,24.51,24.54,272333.0
2020-12-30 10:10:00,24.54,24.55,24.5,24.5,204502.0,24.54,24.55,24.5,24.5,204502.0
2020-12-30 10:15:00,24.5,24.52,24.47,24.5,182148.0,24.5,24.52,24.47,24.5,182148.0
2020-12-30 10:20:00,24.5,24.51,24.49,24.51,186212.0,24.5,24.51,24.49,24.51,186212.0
2020-12-30 10:25:00,24.51,24.51,24.46,24.46,206629.0,24.51,24.51,24.46,24.46,206629.0
2020-12-30 10:30:00,24.46,24.5,24.46,24.47,136191.0,24.46,24.5,24.46,24.47,136191.0
2020-12-30 10:35:00,24.48,24.48,24.45,24.45,99363.0,24.48,24.48,24.45,24.45,99363.0
2020-12-30 10:40:00,24.45,24.48,24.44,24.47,152202.0,24.45,24.48,24.44,24.47,152202.0
2020-12-30 10:45:00,24.47,24.5,24.46,24.48,72680.0,24.47,24.5,24.46,24.48,72680.0
2020-12-30 10:50:00,24.48,24.5,24.46,24.46,141208.0,24.48,24.5,24.46,24.46,141208.0
2020-12-30 10:55:00,24.45,24.5,24.45,24.5,85776.0,24.45,24.5,24.45,24.5,85776.0
2020-12-30 11:00:00,24.5,24.53,24.48,24.51,170138.0,24.5,24.53,24.48,24.51,170138.0
2020-12-30 11:05:00,24.52,24.53,24.5,24.53,143284.0,24.52,24.53,24.5,24.53,143284.0
2020-12-30 11:10:00,24.52,24.54,24.51,24.51,130783.0,24.52,24.54,24.51,24.51,130783.0
2020-12-30 11:15:00,24.51,24.53,24.5,24.5,207855.0,24.51,24.53,24.5,24.5,207855.0
2020-12-30 11:20:00,24.5,24.53,24.49,24.53,151691.0,24.5,24.53,24.49,24.53,151691.0
2020-12-30 11:25:00,24.53,24.54,24.52,24.54,256752.0,24.53,24.54,24.52,24.54,256752.0
2020-12-30 11:30:00,24.53,24.55,24.51,24.55,178467.0,24.53,24.55,24.51,24.55,178467.0
2020-12-30 11:35:00,24.54,24.55,24.52,24.52,135336.0,24.54,24.55,24.52,24.52,135336.0
2020-12-30 11:40:00,24.53,24.54,24.52,24.54,71903.0,24.53,24.54,24.52,24.54,71903.0
2020-12-30 11:45:00,24.54,24.55,24.52,24.54,147445.0,24.54,24.55,24.52,24.54,147445.0
2020-12-30 11:50:00,24.54,24.55,24.52,24.52,147880.0,24.54,24.55,24.52,24.52,147880.0
2020-12-30 11:55:00,24.53,24.54,24.52,24.54,132144.0,24.53,24.54,24.52,24.54,132144.0
2020-12-30 12:00:00,24.54,24.54,24.53,24.54,89579.0,24.54,24.54,24.53,24.54,89579.0
2020-12-30 12:05:00,24.54,24.54,24.51,24.51,174216.0,24.54,24.54,24.51,24.51,174216.0
2020-12-30 12:10:00,24.52,24.52,24.48,24.48,201526.0,24.52,24.52,24.48,24.48,201526.0
2020-12-30 12:15:00,24.48,24.49,24.47,24.47,225180.0,24.48,24.49,24.47,24.47,225180.0
2020-12-30 12:20:00,24.47,24.49,24.46,24.48,116047.0,24.47,24.49,24.46,24.48,116047.0
2020-12-30 12:25:00,24.48,24.5,24.47,24.49,229594.0,24.48,24.5,24.47,24.49,229594.0
2020-12-30 12:30:00,24.49,24.51,24.48,24.51,109051.0,24.49,24.51,24.48,24.51,109051.0
2020-12-30 12:35:00,24.51,24.53,24.5,24.53,88041.0,24.51,24.53,24.5,24.53,88041.0
2020-12-30 12:40:00,24.53,24.53,24.52,24.53,41865.0,24.53,24.53,24.52,24.53,41865.0
2020-12-30 12:45:00,24.53,24.54,24.51,24.54,78114.0,24.53,24.54,24.51,24.54,78114.0
2020-12-30 12:50:00,24.54,24.56,24.53,24.54,401785.0,24.54,24.56,24.53,24.54,401785.0
2020-12-30 12:55:00,24.54,24.56,24.53,24.56,135218.0,24.54,24.56,24.53,24.56,135218.0
2020-12-30 13:00:00,24.56,24.58,24.56,24.57,117400.0,24.56,24.58,24.56,24.57,117400.0
2020-12-30 13:05:00,24.57,24.6,24.56,24.59,682740.0,24.57,24.6,24.56,24.59,682740.0
2020-12-30 13:10:00,24.59,24.62,24.58,24.61,450232.0,24.59,24.62,24.58,24.61,450232.0
2020-12-30 13:15:00,24.61,24.64,24.6,24.61,450182.0,24.61,24.64,24.6,24.61,450182.0
2020-12-30 13:20:00,24.61,24.62,24.57,24.58,331289.0,24.61,24.62,24.57,24.58,331289.0
2020-12-30 13:25:00,24.57,24.59,24.57,24.58,132352.0,24.57,24.59,24.57,24.58,132352.0
2020-12-30 13:30:00,24.58,24.62,24.57,24.62,166963.0,24.58,24.62,24.57,24.62,166963.0
2020-12-30 13:35:00,24.62,24.65,24.61,24.64,183209.0,24.62,24.65,24.61,24.64,183209.0
2020-12-30 13:40:00,24.64,24.65,24.61,24.61,159989.0,24.64,24.65,24.61,24.61,159989.0
2020-12-30 13:45:00,24.62,24.63,24.61,24.62,117519.0,24.62,24.63,24.61,24.62,117519.0
2020-12-30 13:50:00,24.62,24.62,24.61,24.62,58693.0,24.62,24.62,24.61,24.62,58693.0
2020-12-30 13:55:00,24.62,24.63,24.61,24.62,94988.0,24.62,24.63,24.61,24.62,94988.0
2020-12-30 14:00:00,24.62,24.64,24.62,24.64,106588.0,24.62,24.64,24.62,24.64,106588.0
2020-12-30 14:05:00,24.64,24.65,24.62,24.62,272265.0,24.64,24.65,24.62,24.62,272265.0
2020-12-30 14:10:00,24.63,24.64,24.61,24.63,119307.0,24.63,24.64,24.61,24.63,119307.0
2020-12-30 14:15:00,24.64,24.66,24.63,24.66,121098.0,24.64,24.66,24.63,24.66,121098.0
2020-12-30 14:20:00,24.66,24.67,24.65,24.66,174894.0,24.66,24.67,24.65,24.66,174894.0
2020-12-30 14:25:00,24.66,24.66,24.64,24.65,80460.0,24.66,24.66,24.64,24.65,80460.0
2020-12-30 14:30:00,24.65,24.66,24.58,24.59,171318.0,24.65,24.66,24.58,24.59,171318.0
2020-12-30 14:35:00,24.59,24.64,24.58,24.63,234385.0,24.59,24.64,24.58,24.63,234385.0
2020-12-30 14:40:00,24.63,24.65,24.62,24.64,101320.0,24.63,24.65,24.62,24.64,101320.0
2020-12-30 14:45:00,24.64,24.65,24.6,24.61,113086.0,24.64,24.65,24.6,24.61,113086.0
2020-12-30 14:50:00,24.61,24.62,24.6,24.62,137733.0,24.61,24.62,24.6,24.62,137733.0
2020-12-30 14:55:00,24.61,24.62,24.59,24.6,145383.0,24.61,24.62,24.59,24.6,145383.0
2020-12-30 15:00:00,24.6,24.61,24.59,24.61,152688.0,24.6,24.61,24.59,24.61,152688.0
2020-12-30 15:05:00,24.61,24.62,24.58,24.61,128608.0,24.61,24.62,24.58,24.61,128608.0
2020-12-30 15:10:00,24.61,24.64,24.61,24.64,161779.0,24.61,24.64,24.61,24.64,161779.0
2020-12-30 15:15:00,24.64,24.65,24.63,24.63,160165.0,24.64,24.65,24.63,24.63,160165.0
2020-12-30 15:20:00,24.63,24.64,24.62,24.64,85948.0,24.63,24.64,24.62,24.64,85948.0
2020-12-30 15:25:00,24.64,24.66,24.63,24.64,211766.0,24.64,24.66,24.63,24.64,211766.0
2020-12-30 15:30:00,24.65,24.66,24.64,24.66,195754.0,24.65,24.66,24.64,24.66,195754.0
2020-12-30 15:35:00,24.66,24.7,24.65,24.7,441220.0,24.66,24.7,24.65,24.7,441220.0
2020-12-30 15:40:00,24.7,24.71,24.67,24.69,651331.0,24.7,24.71,24.67,24.69,651331.0
2020-12-30 15:45:00,24.69,24.7,24.66,24.69,568500.0,24.69,24.7,24.66,24.69,568500.0
2020-12-30 15:50:00,24.69,24.72,24.68,24.71,584307.0,24.69,24.72,24.68,24.71,584307.0
2020-12-30 15:55:00,24.71,24.77,24.7,24.77,1342205.0,24.71,24.77,24.7,24.77,1342205.0
2020-12-31 09:30:00,24.61,24.63,24.56,24.58,546444.0,24.61,24.63,24.56,24.58,546444.0
2020-12-31 09:35:00,24.58,24.63,24.57,24.61,320594.0,24.58,24.63,24.57,24.61,320594.0
2020-12-31 09:40:00,24.61,24.62,24.57,24.58,209500.0,24.61,24.62,24.57,24.58,209500.0
2020-12-31 09:45:00,24.57,24.59,24.54,24.55,250210.0,24.57,24.59,24.54,24.55,250210.0
2020-12-31 09:50:00,24.56,24.56,24.47,24.47,331855.0,24.56,24.56,24.47,24.47,331855.0
2020-12-31 09:55:00,24.48,24.5,24.41,24.48,438503.0,24.48,24.5,24.41,24.48,438503.0
2020-12-31 10:00:00,24.48,24.6,24.46,24.59,388182.0,24.48,24.6,24.46,24.59,388182.0
2020-12-31 10:05:00,24.59,24.66,24.59,24.64,563645.0,24.59,24.66,24.59,24.64,563645.0
2020-12-31 10:10:00,24.64,24.64,24.6,24.62,202347.0,24.64,24.64,24.6,24.62,202347.0
2020-12-31 10:15:00,24.63,24.65,24.59,24.64,424017.0,24.63,24.65,24.59,24.64,424017.0
2020-12-31 10:20:00,24.64,24.65,24.63,24.63,156406.0,24.64,24.65,24.63,24.63,156406.0
2020-12-31 10:25:00,24.64,24.64,24.61,24.61,306192.0,24.64,24.64,24.61,24.61,306192.0
2020-12-31 10:30:00,24.62,24.68,24.62,24.67,548058.0,24.62,24.68,24.62,24.67,548058.0
2020-12-31 10:35:00,24.67,24.71,24.66,24.7,348684.0,24.67,24.71,24.66,24.7,348684.0
2020-12-31 10:40:00,24.71,24.73,24.64,24.65,800106.0,24.71,24.73,24.64,24.65,800106.0
2020-12-31 10:45:00,24.65,24.68,24.62,24.62,960258.0,24.65,24.68,24.62,24.62,960258.0
2020-12-31 10:50:00,24.62,24.64,24.59,24.63,1906607.0,24.62,24.64,24.59,24.63,1906607.0
2020-12-31 10:55:00,24.62,24.66,24.61,24.63,1068786.0,24.62,24.66,24.61,24.63,1068786.0
2020-12-31 11:00:00,24.62,24.64,24.6,24.62,411758.0,24.62,24.64,24.6,24.62,411758.0
2020-12-31 11:05:00,24.62,24.64,24.6,24.63,195086.0,24.62,24.64,24.6,24.63,195086.0
2020-12-31 11:10:00,24.62,24.63,24.52,24.54,727494.0,24.62,24.63,24.52,24.54,727494.0
2020-12-31 11:15:00,24.57,24.63,24.56,24.62,257166.0,24.57,24.63,24.56,24.62,257166.0
2020-12-31 11:20:00,24.63,24.64,24.6,24.61,380911.0,24.63,24.64,24.6,24.61,380911.0
2020-12-31 11:25:00,24.6,24.6,24.56,24.59,219525.0,24.6,24.6,24.56,24.59,219525.0
2020-12-31 11:30:00,24.59,24.59,24.56,24.56,95293.0,24.59,24.59,24.56,24.56,95293.0
2020-12-31 11:35:00,24.56,24.57,24.54,24.55,189920.0,24.56,24.57,24.54,24.55,189920.0
2020-12-31 11:40:00,24.55,24.57,24.48,24.48,424250.0,24.55,24.57,24.48,24.48,424250.0
2020-12-31 11:45:00,24.49,24.52,24.48,24.52,180626.0,24.49,24.52,24.48,24.52,180626.0
2020-12-31 11:50:00,24.52,24.52,24.49,24.5,327929.0,24.52,24.52,24.49,24.5,327929.0
2020-12-31 11:55:00,24.5,24.52,24.49,24.52,140884.0,24.5,24.52,24.49,24.52,140884.0
2020-12-31 12:00:00,24.52,24.53,24.48,24.51,191929.0,24.52,24.53,24.48,24.51,191929.0
2020-12-31 12:05:00,24.5,24.51,24.49,24.5,93392.0,24.5,24.51,24.49,24.5,93392.0
2020-12-31 12:10:00,24.5,24.5,24.47,24.48,263906.0,24.5,24.5,24.47,24.48,263906.0
2020-12-31 12:15:00,24.49,24.5,24.47,24.49,109844.0,24.49,24.5,24.47,24.49,109844.0
2020-12-31 12:20:00,24.49,24.49,24.47,24.48,274673.0,24.49,24.49,24.47,24.48,274673.0
2020-12-31 12:25:00,24.48,24.51,24.47,24.49,134955.0,24.48,24.51,24.47,24.49,134955.0
2020-12-31 12:30:00,24.48,24.49,24.42,24.45,676429.0,24.48,24.49,24.42,24.45,676429.0
2020-12-31 12:35:00,24.44,24.48,24.44,24.45,112231.0,24.44,24.48,24.44,24.45,112231.0
2020-12-31 12:40:00,24.45,24.48,24.44,24.46,152679.0,24.45,24.48,24.44,24.46,152679.0
2020-12-31 12:45:00,24.46,24.47,24.46,24.46,31025.0,24.46,24.47,24.46,24.46,31025.0
2020-12-31 12:50:00,24.47,24.49,24.45,24.48,215700.0,24.47,24.49,24.45,24.48,215700.0
2020-12-31 12:55:00,24.48,24.51,24.47,24.5,193105.0,24.48,24.51,24.47,24.5,193105.0
2020-12-31 13:00:00,24.5,24.51,24.49,24.49,84981.0,24.5,24.51,24.49,24.49,84981.0
2020-12-31 13:05:00,24.49,24.5,24.47,24.47,98257.0,24.49,24.5,24.47,24.47,98257.0
2020-12-31 13:10:00,24.47,24.47,24.37,24.44,722622.0,24.47,24.47,24.37,24.44,722622.0
2020-12-31 13:15:00,24.43,24.45,24.38,24.41,394972.0,24.43,24.45,24.38,24.41,394972.0
2020-12-31 13:20:00,24.41,24.43,24.4,24.43,158553.0,24.41,24.43,24.4,24.43,158553.0
2020-12-31 13:25:00,24.42,24.43,24.39,24.42,202167.0,24.42,24.43,24.39,24.42,202167.0
2020-12-31 13:30:00,24.41,24.46,24.41,24.45,218715.0,24.41,24.46,24.41,24.45,218715.0
2020-12-31 13:35:00,24.45,24.46,24.44,24.46,43634.0,24.45,24.46,24.44,24.46,43634.0
2020-12-31 13:40:00,24.46,24.46,24.44,24.46,61725.0,24.46,24.46,24.44,24.46,61725.0
2020-12-31 13:45:00,24.46,24.46,24.44,24.45,44261.0,24.46,24.46,24.44,24.45,44261.0
2020-12-31 13:50:00,24.45,24.47,24.44,24.46,81431.0,24.45,24.47,24.44,24.46,81431.0
2020-12-31 13:55:00,24.46,24.47,24.45,24.46,79550.0,24.46,24.47,24.45,24.46,79550.0
2020-12-31 14:00:00,24.46,24.47,24.44,24.47,166863.0,24.46,24.47,24.44,24.47,166863.0
2020-12-31 14:05:00,24.47,24.48,24.46,24.47,487644.0,24.47,24.48,24.46,24.47,487644.0
2020-12-31 14:10:00,24.47,24.48,24.46,24.46,133572.0,24.47,24.48,24.46,24.46,133572.0
2020-12-31 14:15:00,24.47,24.5,24.47,24.5,337957.0,24.47,24.5,24.47,24.5,337957.0
2020-12-31 14:20:00,24.5,24.51,24.48,24.49,87861.0,24.5,24.51,24.48,24.49,87861.0
2020-12-31 14:25:00,24.49,24.5,24.48,24.5,76837.0,24.49,24.5,24.48,24.5,76837.0
2020-12-31 14:30:00,24.5,24.53,24.49,24.52,175134.0,24.5,24.53,24.49,24.52,175134.0
2020-12-31 14:35:00,24.51,24.54,24.51,24.54,113728.0,24.51,24.54,24.51,24.54,113728.0
2020-12-31 14:40:00,24.54,24.55,24.52,24.53,69645.0,24.54,24.55,24.52,24.53,69645.0
2020-12-31 14:45:00,24.53,24.53,24.51,24.52,65553.0,24.53,24.53,24.51,24.52,65553.0
2020-12-31 14:50:00,24.53,24.53,24.5,24.53,195288.0,24.53,24.53,24.5,24.53,195288.0
2020-12-31 14:55:00,24.53,24.55,24.53,24.54,95251.0,24.53,24.55,24.53,24.54,95251.0
2020-12-31 15:00:00,24.53,24.54,24.52,24.54,223766.0,24.53,24.54,24.52,24.54,223766.0
2020-12-31 15:05:00,24.54,24.56,24.53,24.55,168545.0,24.54,24.56,24.53,24.55,168545.0
2020-12-31 15:10:00,24.55,24.58,24.55,24.55,159198.0,24.55,24.58,24.55,24.55,159198.0
2020-12-31 15:15:00,24.56,24.57,24.54,24.55,134863.0,24.56,24.57,24.54,24.55,134863.0
2020-12-31 15:20:00,24.55,24.57,24.53,24.54,412603.0,24.55,24.57,24.53,24.54,412603.0
2020-12-31 15:25:00,24.54,24.56,24.53,24.54,61006.0,24.54,24.56,24.53,24.54,61006.0
2020-12-31 15:30:00,24.55,24.55,24.54,24.54,53746.0,24.55,24.55,24.54,24.54,53746.0
2020-12-31 15:35:00,24.55,24.58,24.54,24.55,410716.0,24.55,24.58,24.54,24.55,410716.0
2020-12-31 15:40:00,24.55,24.56,24.54,24.55,127664.0,24.55,24.56,24.54,24.55,127664.0
2020-12-31 15:45:00,24.55,24.56,24.54,24.55,473214.0,24.55,24.56,24.54,24.55,473214.0
2020-12-31 15:50:00,24.55,24.59,24.55,24.58,304345.0,24.55,24.59,24.55,24.58,304345.0
2020-12-31 15:55:00,24.58,24.6,24.56,24.57,755672.0,24.58,24.6,24.56,24.57,755672.0
2021-01-04 09:30:00,25.54,25.54,25.43,25.45,2082368.0,25.54,25.54,25.43,25.45,2082368.0
2021-01-04 09:35:00,25.46,25.49,25.4,25.49,1421401.0,25.46,25.49,25.4,25.49,1421401.0
2021-01-04 09:40:00,25.49,25.57,25.48,25.55,1649521.0,25.49,25.57,25.48,25.55,1649521.0
2021-01-04 09:45:00,25.55,25.59,25.54,25.58,797582.0,25.55,25.59,25.54,25.58,797582.0
2021-01-04 09:50:00,25.58,25.61,25.51,25.55,1815060.0,25.58,25.61,25.51,25.55,1815060.0
2021-01-04 09:55:00,25.55,25.57,25.5,25.51,777963.0,25.55,25.57,25.5,25.51,777963.0
2021-01-04 10:00:00,25.51,25.6,25.51,25.54,988460.0,25.51,25.6,25.51,25.54,988460.0
2021-01-04 10:05:00,25.54,25.58,25.4,25.41,2159928.0,25.54,25.58,25.4,25.41,2159928.0
2021-01-04 10:10:00,25.41,25.42,25.36,25.39,846241.0,25.41,25.42,25.36,25.39,846241.0
2021-01-04 10:15:00,25.4,25.4,25.28,25.37,1704781.0,25.4,25.4,25.28,25.37,1704781.0
2021-01-04 10:20:00,25.37,25.41,25.34,25.4,1082139.0,25.37,25.41,25.34,25.4,1082139.0
2021-01-04 10:25:00,25.41,25.43,25.37,25.4,725957.0,25.41,25.43,25.37,25.4,725957.0
2021-01-04 10:30:00,25.4,25.42,25.35,25.37,387896.0,25.4,25.42,25.35,25.37,387896.0
2021-01-04 10:35:00,25.37,25.44,25.35,25.43,791451.0,25.37,25.44,25.35,25.43,791451.0
2021-01-04 10:40:00,25.43,25.46,25.42,25.45,315978.0,25.43,25.46,25.42,25.45,315978.0
2021-01-04 10:45:00,25.44,25.45,25.38,25.4,619446.0,25.44,25.45,25.38,25.4,619446.0
2021-01-04 10:50:00,25.4,25.44,25.38,25.43,335915.0,25.4,25.44,25.38,25.43,335915.0
2021-01-04 10:55:00,25.42,25.45,25.4,25.44,489008.0,25.42,25.45,25.4,25.44,489008.0
2021-01-04 11:00:00,25.44,25.45,25.28,25.29,1270682.0,25.44,25.45,25.28,25.29,1270682.0
2021-01-04 11:05:00,25.29,25.31,25.22,25.24,894115.0,25.29,25.31,25.22,25.24,894115.0
2021-01-04 11:10:00,25.24,25.28,25.19,25.26,613385.0,25.24,25.28,25.19,25.26,613385.0
2021-01-04 11:15:00,25.25,25.32,25.24,25.32,469737.0,25.25,25.32,25.24,25.32,469737.0
2021-01-04 11:20:00,25.31,25.36,25.3,25.34,483402.0,25.31,25.36,25.3,25.34,483402.0
2021-01-04 11:25:00,25.34,25.34,25.28,25.32,1132299.0,25.34,25.34,25.28,25.32,1132299.0
2021-01-04 11:30:00,25.32,25.34,25.28,25.29,518404.0,25.32,25.34,25.28,25.29,518404.0
2021-01-04 11:35:00,25.3,25.33,25.27,25.27,787278.0,25.3,25.33,25.27,25.27,787278.0
2021-01-04 11:40:00,25.27,25.31,25.25,25.28,145362.0,25.27,25.31,25.25,25.28,145362.0
2021-01-04 11:45:00,25.29,25.33,25.27,25.31,144198.0,25.29,25.33,25.27,25.31,144198.0
2021-01-04 11:50:00,25.31,25.35,25.29,25.3,278224.0,25.31,25.35,25.29,25.3,278224.0
2021-01-04 11:55:00,25.3,25.33,25.24,25.25,248361.0,25.3,25.33,25.24,25.25,248361.0
2021-01-04 12:00:00,25.26,25.28,25.21,25.22,991476.0,25.26,25.28,25.21,25.22,991476.0
2021-01-04 12:05:00,25.22,25.27,25.22,25.23,675201.0,25.22,25.27,25.22,25.23,675201.0
2021-01-04 12:10:00,25.22,25.23,25.06,25.08,2785098.0,25.22,25.23,25.06,25.08,2785098.0
2021-01-04 12:15:00,25.07,25.08,24.89,24.93,1715828.0,25.07,25.08,24.89,24.93,1715828.0
2021-01-04 12:20:00,24.93,25.05,24.86,25.04,1014379.0,24.93,25.05,24.86,25.04,1014379.0
2021-01-04 12:25:00,25.04,25.11,25.02,25.09,394929.0,25.04,25.11,25.02,25.09,394929.0
2021-01-04 12:30:00,25.09,25.1,25.05,25.08,324541.0,25.09,25.1,25.05,25.08,324541.0
2021-01-04 12:35:00,25.09,25.09,24.99,25.05,357160.0,25.09,25.09,24.99,25.05,357160.0
2021-01-04 12:40:00,25.05,25.08,25.0,25.07,287831.0,25.05,25.08,25.0,25.07,287831.0
2021-01-04 12:45:00,25.07,25.08,25.04,25.07,163962.0,25.07,25.08,25.04,25.07,163962.0
2021-01-04 12:50:00,25.07,25.14,25.05,25.14,270761.0,25.07,25.14,25.05,25.14,270761.0
2021-01-04 12:55:00,25.13,25.14,25.11,25.13,228157.0,25.13,25.14,25.11,25.13,228157.0
2021-01-04 13:00:00,25.13,25.2,25.13,25.2,209134.0,25.13,25.2,25.13,25.2,209134.0
2021-01-04 13:05:00,25.2,25.28,25.17,25.28,422172.0,25.2,25.28,25.17,25.28,422172.0
2021-01-04 13:10:00,25.27,25.3,25.26,25.29,206095.0,25.27,25.3,25.26,25.29,206095.0
2021-01-04 13:15:00,25.3,25.33,25.28,25.3,231785.0,25.3,25.33,25.28,25.3,231785.0
2021-01-04 13:20:00,25.3,25.34,25.27,25.28,303210.0,25.3,25.34,25.27,25.28,303210.0
2021-01-04 13:25:00,25.29,25.3,25.27,25.28,374246.0,25.29,25.3,25.27,25.28,374246.0
2021-01-04 13:30:00,25.27,25.28,25.22,25.24,460057.0,25.27,25.28,25.22,25.24,460057.0
2021-01-04 13:35:00,25.24,25.28,25.21,25.25,230778.0,25.24,25.28,25.21,25.25,230778.0
2021-01-04 13:40:00,25.26,25.27,25.22,25.23,123064.0,25.26,25.27,25.22,25.23,123064.0
2021-01-04 13:45:00,25.23,25.27,25.23,25.27,146156.0,25.23,25.27,25.23,25.27,146156.0
2021-01-04 13:50:00,25.27,25.28,25.25,25.26,116159.0,25.27,25.28,25.25,25.26,116159.0
2021-01-04 13:55:00,25.27,25.35,25.27,25.35,290354.0,25.27,25.35,25.27,25.35,290354.0
2021-01-04 14:00:00,25.35,25.35,25.25,25.26,275517.0,25.35,25.35,25.25,25.26,275517.0
2021-01-04 14:05:00,25.27,25.27,25.21,25.21,273054.0,25.27,25.27,25.21,25.21,273054.0
2021-01-04 14:10:00,25.21,25.29,25.21,25.28,125594.0,25.21,25.29,25.21,25.28,125594.0
2021-01-04 14:15:00,25.28,25.3,25.27,25.28,125157.0,25.28,25.3,25.27,25.28,125157.0
2021-01-04 14:20:00,25.27,25.29,25.25,25.27,426115.0,25.27,25.29,25.25,25.27,426115.0
2021-01-04 14:25:00,25.27,25.28,25.24,25.27,320724.0,25.27,25.28,25.24,25.27,320724.0
2021-01-04 14:30:00,25.27,25.28,25.21,25.27,493830.0,25.27,25.28,25.21,25.27,493830.0
2021-01-04 14:35:00,25.28,25.29,25.26,25.28,120432.0,25.28,25.29,25.26,25.28,120432.0
2021-01-04 14:40:00,25.28,25.3,25.27,25.29,232909.0,25.28,25.3,25.27,25.29,232909.0
2021-01-04 14:45:00,25.29,25.3,25.28,25.28,133433.0,25.29,25.3,25.28,25.28,133433.0
2021-01-04 14:50:00,25.28,25.33,25.27,25.33,192498.0,25.28,25.33,25.27,25.33,192498.0
2021-01-04 14:55:00,25.33,25.35,25.31,25.35,552977.0,25.33,25.35,25.31,25.35,552977.0
2021-01-04 15:00:00,25.35,25.35,25.32,25.34,226284.0,25.35,25.35,25.32,25.34,226284.0
2021-01-04 15:05:00,25.33,25.38,25.33,25.36,365338.0,25.33,25.38,25.33,25.36,365338.0
2021-01-04 15:10:00,25.36,25.38,25.35,25.36,237194.0,25.36,25.38,25.35,25.36,237194.0
2021-01-04 15:15:00,25.36,25.37,25.33,25.36,387447.0,25.36,25.37,25.33,25.36,387447.0
2021-01-04 15:20:00,25.36,25.36,25.32,25.34,155932.0,25.36,25.36,25.32,25.34,155932.0
2021-01-04 15:25:00,25.34,25.37,25.32,25.33,231911.0,25.34,25.37,25.32,25.33,231911.0
2021-01-04 15:30:00,25.32,25.33,25.28,25.32,620291.0,25.32,25.33,25.28,25.32,620291.0
2021-01-04 15:35:00,25.32,25.36,25.31,25.35,398668.0,25.32,25.36,25.31,25.35,398668.0
2021-01-04 15:40:00,25.36,25.38,25.35,25.37,463081.0,25.36,25.38,25.35,25.37,463081.0
2021-01-04 15:45:00,25.37,25.38,25.34,25.36,1077473.0,25.37,25.38,25.34,25.36,1077473.0
2021-01-04 15:50:00,25.36,25.36,25.33,25.36,681027.0,25.36,25.36,25.33,25.36,681027.0
2021-01-04 15:55:00,25.35,25.36,25.32,25.35,1255113.0,25.35,25.36,25.32,25.35,1255113.0
2021-01-05 09:30:00,25.46,25.48,25.35,25.4,1590547.0,25.46,25.48,25.35,25.4,1590547.0
2021-01-05 09:35:00,25.4,25.42,25.28,25.41,829144.0,25.4,25.42,25.28,25.41,829144.0
2021-01-05 09:40:00,25.41,25.42,25.36,25.41,557650.0,25.41,25.42,25.36,25.41,557650.0
2021-01-05 09:45:00,25.41,25.43,25.33,25.37,517362.0,25.41,25.43,25.33,25.37,517362.0
2021-01-05 09:50:00,25.37,25.42,25.33,25.42,471503.0,25.37,25.42,25.33,25.42,471503.0
2021-01-05 09:55:00,25.41,25.44,25.39,25.41,457874.0,25.41,25.44,25.39,25.41,457874.0
2021-01-05 10:00:00,25.41,25.41,25.31,25.4,1828553.0,25.41,25.41,25.31,25.4,1828553.0
2021-01-05 10:05:00,25.39,25.41,25.35,25.37,551166.0,25.39,25.41,25.35,25.37,551166.0
2021-01-05 10:10:00,25.36,25.42,25.36,25.38,401471.0,25.36,25.42,25.36,25.38,401471.0
2021-01-05 10:15:00,25.39,25.43,25.37,25.4,461752.0,25.39,25.43,25.37,25.4,461752.0
2021-01-05 10:20:00,25.39,25.44,25.38,25.44,468549.0,25.39,25.44,25.38,25.44,468549.0
2021-01-05 10:25:00,25.44,25.48,25.43,25.45,600606.0,25.44,25.48,25.43,25.45,600606.0
2021-01-05 10:30:00,25.46,25.47,25.41,25.41,1562459.0,25.46,25.47,25.41,25.41,1562459.0
2021-01-05 10:35:00,25.41,25.46,25.41,25.44,289813.0,25.41,25.46,25.41,25.44,289813.0
2021-01-05 10:40:00,25.45,25.48,25.4,25.42,266472.0,25.45,25.48,25.4,25.42,266472.0
2021-01-05 10:45:00,25.42,25.45,25.41,25.45,531147.0,25.42,25.45,25.41,25.45,531147.0
2021-01-05 10:50:00,25.44,25.46,25.42,25.43,196034.0,25.44,25.46,25.42,25.43,196034.0
2021-01-05 10:55:00,25.43,25.46,25.39,25.39,320250.0,25.43,25.46,25.39,25.39,320250.0
2021-01-05 11:00:00,25.39,25.44,25.38,25.44,140141.0,25.39,25.44,25.38,25.44,140141.0
2021-01-05 11:05:00,25.44,25.44,25.4,25.41,106781.0,25.44,25.44,25.4,25.41,106781.0
2021-01-05 11:10:00,25.41,25.44,25.4,25.43,120270.0,25.41,25.44,25.4,25.43,120270.0
2021-01-05 11:15:00,25.43,25.44,25.39,25.42,427128.0,25.43,25.44,25.39,25.42,427128.0
2021-01-05 11:20:00,25.42,25.45,25.41,25.45,122057.0,25.42,25.45,25.41,25.45,122057.0
2021-01-05 11:25:00,25.45,25.48,25.44,25.47,259947.0,25.45,25.48,25.44,25.47,259947.0
2021-01-05 11:30:00,25.46,25.49,25.45,25.47,115306.0,25.46,25.49,25.45,25.47,115306.0
2021-01-05 11:35:00,25.48,25.49,25.46,25.49,129371.0,25.48,25.49,25.46,25.49,129371.0
2021-01-05 11:40:00,25.49,25.52,25.46,25.5,325170.0,25.49,25.52,25.46,25.5,325170.0
2021-01-05 11:45:00,25.5,25.54,25.5,25.51,142692.0,25.5,25.54,25.5,25.51,142692.0
2021-01-05 11:50:00,25.51,25.54,25.49,25.53,330208.0,25.51,25.54,25.49,25.53,330208.0
2021-01-05 11:55:00,25.53,25.55,25.52,25.54,109646.0,25.53,25.55,25.52,25.54,109646.0
2021-01-05 12:00:00,25.54,25.56,25.53,25.54,243900.0,25.54,25.56,25.53,25.54,243900.0
2021-01-05 12:05:00,25.54,25.56,25.53,25.54,187087.0,25.54,25.56,25.53,25.54,187087.0
2021-01-05 12:10:00,25.54,25.57,25.53,25.54,146341.0,25.54,25.57,25.53,25.54,146341.0
2021-01-05 12:15:00,25.54,25.54,25.5,25.51,212567.0,25.54,25.54,25.5,25.51,212567.0
2021-01-05 12:20:00,25.51,25.52,25.48,25.49,225525.0,25.51,25.52,25.48,25.49,225525.0
2021-01-05 12:25:00,25.49,25.51,25.48,25.51,233006.0,25.49,25.51,25.48,25.51,233006.0
2021-01-05 12:30:00,25.51,25.51,25.48,25.49,131712.0,25.51,25.51,25.48,25.49,131712.0
2021-01-05 12:35:00,25.49,25.54,25.48,25.53,330737.0,25.49,25.54,25.48,25.53,330737.0
2021-01-05 12:40:00,25.53,25.54,25.51,25.53,57564.0,25.53,25.54,25.51,25.53,57564.0
2021-01-05 12:45:00,25.54,25.54,25.52,25.54,186334.0,25.54,25.54,25.52,25.54,186334.0
2021-01-05 12:50:00,25.53,25.54,25.51,25.53,156470.0,25.53,25.54,25.51,25.53,156470.0
2021-01-05 12:55:00,25.53,25.56,25.52,25.55,152184.0,25.53,25.56,25.52,25.55,152184.0
2021-01-05 13:00:00,25.55,25.56,25.54,25.56,89278.0,25.55,25.56,25.54,25.56,89278.0
2021-01-05 13:05:00,25.56,25.59,25.55,25.57,329149.0,25.56,25.59,25.55,25.57,329149.0
2021-01-05 13:10:00,25.57,25.58,25.56,25.57,91936.0,25.57,25.58,25.56,25.57,91936.0
2021-01-05 13:15:00,25.58,25.59,25.57,25.58,188699.0,25.58,25.59,25.57,25.58,188699.0
2021-01-05 13:20:00,25.58,25.58,25.53,25.54,287768.0,25.58,25.58,25.53,25.54,287768.0
2021-01-05 13:25:00,25.55,25.56,25.54,25.55,118475.0,25.55,25.56,25.54,25.55,118475.0
2021-01-05 13:30:00,25.56,25.56,25.54,25.55,553244.0,25.56,25.56,25.54,25.55,553244.0
2021-01-05 13:35:00,25.56,25.61,25.55,25.6,298370.0,25.56,25.61,25.55,25.6,298370.0
2021-01-05 13:40:00,25.6,25.61,25.55,25.56,220257.0,25.6,25.61,25.55,25.56,220257.0
2021-01-05 13:45:00,25.56,25.58,25.55,25.57,94325.0,25.56,25.58,25.55,25.57,94325.0
2021-01-05 13:50:00,25.57,25.61,25.56,25.6,167613.0,25.57,25.61,25.56,25.6,167613.0
2021-01-05 13:55:00,25.6,25.64,25.59,25.62,413954.0,25.6,25.64,25.59,25.62,413954.0
2021-01-05 14:00:00,25.61,25.63,25.6,25.63,165379.0,25.61,25.63,25.6,25.63,165379.0
2021-01-05 14:05:00,25.63,25.65,25.61,25.63,144540.0,25.63,25.65,25.61,25.63,144540.0
2021-01-05 14:10:00,25.63,25.63,25.59,25.6,147727.0,25.63,25.63,25.59,25.6,147727.0
2021-01-05 14:15:00,25.6,25.68,25.59,25.66,968017.0,25.6,25.68,25.59,25.66,968017.0
2021-01-05 14:20:00,25.66,25.68,25.63,25.67,453917.0,25.66,25.68,25.63,25.67,453917.0
2021-01-05 14:25:00,25.67,25.72,25.66,25.72,465770.0,25.67,25.72,25.66,25.72,465770.0
2021-01-05 14:30:00,25.72,25.74,25.7,25.72,396669.0,25.72,25.74,25.7,25.72,396669.0
2021-01-05 14:35:00,25.71,25.72,25.68,25.72,417395.0,25.71,25.72,25.68,25.72,417395.0
2021-01-05 14:40:00,25.72,25.73,25.7,25.73,312222.0,25.72,25.73,25.7,25.73,312222.0
2021-01-05 14:45:00,25.73,25.74,25.7,25.71,257979.0,25.73,25.74,25.7,25.71,257979.0
2021-01-05 14:50:00,25.7,25.7,25.65,25.66,349044.0,25.7,25.7,25.65,25.66,349044.0
2021-01-05 14:55:00,25.66,25.67,25.64,25.67,416058.0,25.66,25.67,25.64,25.67,416058.0
2021-01-05 15:00:00,25.67,25.69,25.62,25.67,248939.0,25.67,25.69,25.62,25.67,248939.0
2021-01-05 15:05:00,25.67,25.68,25.65,25.66,722431.0,25.67,25.68,25.65,25.66,722431.0
2021-01-05 15:10:00,25.66,25.67,25.63,25.63,289813.0,25.66,25.67,25.63,25.63,289813.0
2021-01-05 15:15:00,25.64,25.66,25.63,25.64,292981.0,25.64,25.66,25.63,25.64,292981.0
2021-01-05 15:20:00,25.64,25.66,25.59,25.59,465610.0,25.64,25.66,25.59,25.59,465610.0
2021-01-05 15:25:00,25.6,25.62,25.58,25.62,316166.0,25.6,25.62,25.58,25.62,316166.0
2021-01-05 15:30:00,25.61,25.63,25.61,25.63,177577.0,25.61,25.63,25.61,25.63,177577.0
2021-01-05 15:35:00,25.63,25.64,25.61,25.62,185951.0,25.63,25.64,25.61,25.62,185951.0
2021-01-05 15:40:00,25.62,25.63,25.59,25.61,296144.0,25.62,25.63,25.59,25.61,296144.0
2021-01-05 15:45:00,25.61,25.66,25.6,25.65,742236.0,25.61,25.66,25.6,25.65,742236.0
2021-01-05 15:50:00,25.66,25.69,25.64,25.67,516309.0,25.66,25.69,25.64,25.67,516309.0
2021-01-05 15:55:00,25.67,25.67,25.63,25.66,772897.0,25.67,25.67,25.63,25.66,772897.0
2021-01-06 09:30:00,25.34,25.35,25.08,25.11,2479963.0,25.34,25.35,25.08,25.11,2479963.0
2021-01-06 09:35:00,25.11,25.27,25.1,25.24,1561738.0,25.11,25.27,25.1,25.24,1561738.0
2021-01-06 09:40:00,25.24,25.25,25.17,25.23,1126835.0,25.24,25.25,25.17,25.23,1126835.0
2021-01-06 09:45:00,25.22,25.31,25.18,25.3,770071.0,25.22,25.31,25.18,25.3,770071.0
2021-01-06 09:50:00,25.3,25.4,25.27,25.38,1183365.0,25.3,25.4,25.27,25.38,1183365.0
2021-01-06 09:55:00,25.37,25.4,25.33,25.34,1293801.0,25.37,25.4,25.33,25.34,1293801.0
2021-01-06 10:00:00,25.33,25.36,25.27,25.34,732197.0,25.33,25.36,25.27,25.34,732197.0
2021-01-06 10:05:00,25.34,25.37,25.3,25.34,391408.0,25.34,25.37,25.3,25.34,391408.0
2021-01-06 10:10:00,25.35,25.36,25.28,25.3,1143484.0,25.35,25.36,25.28,25.3,1143484.0
2021-01-06 10:15:00,25.3,25.31,25.24,25.27,559437.0,25.3,25.31,25.24,25.27,559437.0
2021-01-06 10:20:00,25.28,25.28,25.21,25.24,396306.0,25.28,25.28,25.21,25.24,396306.0
2021-01-06 10:25:00,25.25,25.26,25.15,25.2,1523708.0,25.25,25.26,25.15,25.2,1523708.0
2021-01-06 10:30:00,25.2,25.26,25.18,25.26,905567.0,25.2,25.26,25.18,25.26,905567.0
2021-01-06 10:35:00,25.26,25.26,25.12,25.13,1333376.0,25.26,25.26,25.12,25.13,1333376.0
2021-01-06 10:40:00,25.13,25.14,24.97,25.04,2582890.0,25.13,25.14,24.97,25.04,2582890.0
2021-01-06 10:45:00,25.04,25.04,24.89,25.01,2595648.0,25.04,25.04,24.89,25.01,2595648.0
2021-01-06 10:50:00,25.01,25.03,24.83,24.91,1493257.0,25.01,25.03,24.83,24.91,1493257.0
2021-01-06 10:55:00,24.9,24.98,24.89,24.96,1166597.0,24.9,24.98,24.89,24.96,1166597.0
2021-01-06 11:00:00,24.96,24.96,24.82,24.87,1602559.0,24.96,24.96,24.82,24.87,1602559.0
2021-01-06 11:05:00,24.86,24.89,24.72,24.87,1386225.0,24.86,24.89,24.72,24.87,1386225.0
2021-01-06 11:10:00,24.87,24.88,24.79,24.84,1012878.0,24.87,24.88,24.79,24.84,1012878.0
2021-01-06 11:15:00,24.83,24.87,24.8,24.85,1243268.0,24.83,24.87,24.8,24.85,1243268.0
2021-01-06 11:20:00,24.86,24.97,24.86,24.95,857608.0,24.86,24.97,24.86,24.95,857608.0
2021-01-06 11:25:00,24.96,24.98,24.93,24.93,847042.0,24.96,24.98,24.93,24.93,847042.0
2021-01-06 11:30:00,24.94,25.0,24.92,24.96,554901.0,24.94,25.0,24.92,24.96,554901.0
2021-01-06 11:35:00,24.96,24.99,24.92,24.94,226845.0,24.96,24.99,24.92,24.94,226845.0
2021-01-06 11:40:00,24.94,24.97,24.91,24.91,251796.0,24.94,24.97,24.91,24.91,251796.0
2021-01-06 11:45:00,24.92,24.97,24.87,24.96,434489.0,24.92,24.97,24.87,24.96,434489.0
2021-01-06 11:50:00,24.96,25.01,24.95,25.01,468587.0,24.96,25.01,24.95,25.01,468587.0
2021-01-06 11:55:00,25.01,25.03,24.99,25.01,330105.0,25.01,25.03,24.99,25.01,330105.0
2021-01-06 12:00:00,25.01,25.01,24.97,24.98,181871.0,25.01,25.01,24.97,24.98,181871.0
2021-01-06 12:05:00,24.98,25.0,24.97,24.99,110315.0,24.98,25.0,24.97,24.99,110315.0
2021-01-06 12:10:00,24.98,25.01,24.96,25.0,199986.0,24.98,25.01,24.96,25.0,199986.0
2021-01-06 12:15:00,25.0,25.04,24.98,25.02,260475.0,25.0,25.04,24.98,25.02,260475.0
2021-01-06 12:20:00,25.02,25.04,24.99,25.03,275594.0,25.02,25.04,24.99,25.03,275594.0
2021-01-06 12:25:00,25.02,25.04,25.0,25.02,434453.0,25.02,25.04,25.0,25.02,434453.0
2021-01-06 12:30:00,25.02,25.04,25.0,25.01,160263.0,25.02,25.04,25.0,25.01,160263.0
2021-01-06 12:35:00,25.01,25.06,24.99,25.05,833559.0,25.01,25.06,24.99,25.05,833559.0
2021-01-06 12:40:00,25.05,25.07,25.03,25.05,316831.0,25.05,25.07,25.03,25.05,316831.0
2021-01-06 12:45:00,25.05,25.08,25.04,25.05,250980.0,25.05,25.08,25.04,25.05,250980.0
2021-01-06 12:50:00,25.06,25.12,25.05,25.11,498169.0,25.06,25.12,25.05,25.11,498169.0
2021-01-06 12:55:00,25.11,25.15,25.09,25.14,261903.0,25.11,25.15,25.09,25.14,261903.0
2021-01-06 13:00:00,25.14,25.16,25.08,25.08,448127.0,25.14,25.16,25.08,25.08,448127.0
2021-01-06 13:05:00,25.09,25.11,25.06,25.08,183202.0,25.09,25.11,25.06,25.08,183202.0
2021-01-06 13:10:00,25.08,25.1,25.06,25.09,141307.0,25.08,25.1,25.06,25.09,141307.0
2021-01-06 13:15:00,25.09,25.11,25.05,25.05,313701.0,25.09,25.11,25.05,25.05,313701.0
2021-01-06 13:20:00,25.05,25.07,25.02,25.04,425521.0,25.05,25.07,25.02,25.04,425521.0
2021-01-06 13:25:00,25.03,25.06,25.03,25.05,148011.0,25.03,25.06,25.03,25.05,148011.0
2021-01-06 13:30:00,25.05,25.06,25.03,25.05,96898.0,25.05,25.06,25.03,25.05,96898.0
2021-01-06 13:35:00,25.04,25.05,25.03,25.05,108889.0,25.04,25.05,25.03,25.05,108889.0
2021-01-06 13:40:00,25.04,25.11,25.04,25.11,179777.0,25.04,25.11,25.04,25.11,179777.0
2021-01-06 13:45:00,25.1,25.14,25.1,25.13,251514.0,25.1,25.14,25.1,25.13,251514.0
2021-01-06 13:50:00,25.13,25.17,25.13,25.14,176625.0,25.13,25.17,25.13,25.14,176625.0
2021-01-06 13:55:00,25.14,25.2,25.14,25.19,288553.0,25.14,25.2,25.14,25.19,288553.0
2021-01-06 14:00:00,25.2,25.25,25.18,25.24,465751.0,25.2,25.25,25.18,25.24,465751.0
2021-01-06 14:05:00,25.23,25.25,25.18,25.19,534348.0,25.23,25.25,25.18,25.19,534348.0
2021-01-06 14:10:00,25.18,25.21,25.16,25.21,253344.0,25.18,25.21,25.16,25.21,253344.0
2021-01-06 14:15:00,25.21,25.23,25.17,25.22,222228.0,25.21,25.23,25.17,25.22,222228.0
2021-01-06 14:20:00,25.23,25.28,25.22,25.24,343380.0,25.23,25.28,25.22,25.24,343380.0
2021-01-06 14:25:00,25.24,25.25,25.15,25.22,498078.0,25.24,25.25,25.15,25.22,498078.0
2021-01-06 14:30:00,25.21,25.33,25.21,25.29,358070.0,25.21,25.33,25.21,25.29,358070.0
2021-01-06 14:35:00,25.3,25.31,25.22,25.27,378868.0,25.3,25.31,25.22,25.27,378868.0
2021-01-06 14:40:00,25.27,25.34,25.25,25.33,514894.0,25.27,25.34,25.25,25.33,514894.0
2021-01-06 14:45:00,25.32,25.33,25.19,25.22,819736.0,25.32,25.33,25.19,25.22,819736.0
2021-01-06 14:50:00,25.22,25.33,25.18,25.3,876739.0,25.22,25.33,25.18,25.3,876739.0
2021-01-06 14:55:00,25.3,25.33,25.25,25.26,797214.0,25.3,25.33,25.25,25.26,797214.0
2021-01-06 15:00:00,25.25,25.3,25.23,25.3,169250.0,25.25,25.3,25.23,25.3,169250.0
2021-01-06 15:05:00,25.3,25.35,25.3,25.35,379666.0,25.3,25.35,25.3,25.35,379666.0
2021-01-06 15:10:00,25.35,25.36,25.3,25.3,454625.0,25.35,25.36,25.3,25.3,454625.0
2021-01-06 15:15:00,25.31,25.38,25.3,25.37,404622.0,25.31,25.38,25.3,25.37,404622.0
2021-01-06 15:20:00,25.36,25.37,25.32,25.34,382502.0,25.36,25.37,25.32,25.34,382502.0
2021-01-06 15:25:00,25.35,25.36,25.31,25.36,186926.0,25.35,25.36,25.31,25.36,186926.0
2021-01-06 15:30:00,25.35,25.38,25.28,25.32,647708.0,25.35,25.38,25.28,25.32,647708.0
2021-01-06 15:35:00,25.32,25.35,25.31,25.33,442144.0,25.32,25.35,25.31,25.33,442144.0
2021-01-06 15:40:00,25.33,25.35,25.32,25.34,381460.0,25.33,25.35,25.32,25.34,381460.0
2021-01-06 15:45:00,25.34,25.34,25.22,25.27,824102.0,25.34,25.34,25.22,25.27,824102.0
2021-01-06 15:50:00,25.27,25.33,25.25,25.32,853605.0,25.27,25.33,25.25,25.32,853605.0
2021-01-06 15:55:00,25.33,25.37,25.3,25.34,1166515.0,25.33,25.37,25.3,25.34,1166515.0
2021-01-07 09:30:00,25.22,25.29,25.2,25.24,567064.0,25.22,25.29,25.2,25.24,567064.0
2021-01-07 09:35:00,25.24,25.24,25.1,25.13,851933.0,25.24,25.24,25.1,25.13,851933.0
2021-01-07 09:40:00,25.12,25.17,25.05,25.06,1043518.0,25.12,25.17,25.05,25.06,1043518.0
2021-01-07 09:45:00,25.06,25.2,25.05,25.15,520861.0,25.06,25.2,25.05,25.15,520861.0
2021-01-07 09:50:00,25.14,25.18,25.13,25.14,384902.0,25.14,25.18,25.13,25.14,384902.0
2021-01-07 09:55:00,25.14,25.14,25.07,25.1,813162.0,25.14,25.14,25.07,25.1,813162.0
2021-01-07 10:00:00,25.1,25.22,25.08,25.2,1067559.0,25.1,25.22,25.08,25.2,1067559.0
2021-01-07 10:05:00,25.21,25.21,25.15,25.19,366603.0,25.21,25.21,25.15,25.19,366603.0
2021-01-07 10:10:00,25.2,25.21,25.12,25.13,343340.0,25.2,25.21,25.12,25.13,343340.0
2021-01-07 10:15:00,25.14,25.2,25.12,25.12,395854.0,25.14,25.2,25.12,25.12,395854.0
2021-01-07 10:20:00,25.12,25.16,25.11,25.11,261574.0,25.12,25.16,25.11,25.11,261574.0
2021-01-07 10:25:00,25.12,25.14,25.11,25.12,332356.0,25.12,25.14,25.11,25.12,332356.0
2021-01-07 10:30:00,25.12,25.14,25.09,25.1,506790.0,25.12,25.14,25.09,25.1,506790.0
2021-01-07 10:35:00,25.1,25.21,25.1,25.18,1013645.0,25.1,25.21,25.1,25.18,1013645.0
2021-01-07 10:40:00,25.18,25.24,25.17,25.22,500689.0,25.18,25.24,25.17,25.22,500689.0
2021-01-07 10:45:00,25.21,25.26,25.2,25.25,404762.0,25.21,25.26,25.2,25.25,404762.0
2021-01-07 10:50:00,25.25,25.27,25.21,25.23,352405.0,25.25,25.27,25.21,25.23,352405.0
2021-01-07 10:55:00,25.23,25.24,25.21,25.23,218264.0,25.23,25.24,25.21,25.23,218264.0
2021-01-07 11:00:00,25.23,25.28,25.22,25.27,213689.0,25.23,25.28,25.22,25.27,213689.0
2021-01-07 11:05:00,25.26,25.36,25.26,25.33,671737.0,25.26,25.36,25.26,25.33,671737.0
2021-01-07 11:10:00,25.33,25.37,25.31,25.33,526555.0,25.33,25.37,25.31,25.33,526555.0
2021-01-07 11:15:00,25.33,25.35,25.3,25.31,168104.0,25.33,25.35,25.3,25.31,168104.0
2021-01-07 11:20:00,25.3,25.31,25.26,25.27,223874.0,25.3,25.31,25.26,25.27,223874.0
2021-01-07 11:25:00,25.26,25.29,25.25,25.27,167943.0,25.26,25.29,25.25,25.27,167943.0
2021-01-07 11:30:00,25.27,25.28,25.24,25.26,282977.0,25.27,25.28,25.24,25.26,282977.0
2021-01-07 11:35:00,25.25,25.27,25.23,25.25,725772.0,25.25,25.27,25.23,25.25,725772.0
2021-01-07 11:40:00,25.25,25.27,25.23,25.27,214798.0,25.25,25.27,25.23,25.27,214798.0
2021-01-07 11:45:00,25.26,25.27,25.23,25.24,125302.0,25.26,25.27,25.23,25.24,125302.0
2021-01-07 11:50:00,25.23,25.24,25.23,25.23,348993.0,25.23,25.24,25.23,25.23,348993.0
2021-01-07 11:55:00,25.23,25.23,25.17,25.19,364574.0,25.23,25.23,25.17,25.19,364574.0
2021-01-07 12:00:00,25.2,25.21,25.16,25.17,154307.0,25.2,25.21,25.16,25.17,154307.0
2021-01-07 12:05:00,25.16,25.18,25.14,25.17,104224.0,25.16,25.18,25.14,25.17,104224.0
2021-01-07 12:10:00,25.17,25.18,25.12,25.14,165152.0,25.17,25.18,25.12,25.14,165152.0
2021-01-07 12:15:00,25.14,25.15,25.09,25.1,97220.0,25.14,25.15,25.09,25.1,97220.0
2021-01-07 12:20:00,25.1,25.12,25.09,25.11,409484.0,25.1,25.12,25.09,25.11,409484.0
2021-01-07 12:25:00,25.1,25.11,25.07,25.09,233315.0,25.1,25.11,25.07,25.09,233315.0
2021-01-07 12:30:00,25.09,25.12,25.09,25.12,418564.0,25.09,25.12,25.09,25.12,418564.0
2021-01-07 12:35:00,25.11,25.15,25.11,25.14,468236.0,25.11,25.15,25.11,25.14,468236.0
2021-01-07 12:40:00,25.13,25.14,25.12,25.13,219629.0,25.13,25.14,25.12,25.13,219629.0
2021-01-07 12:45:00,25.13,25.15,25.12,25.13,129451.0,25.13,25.15,25.12,25.13,129451.0
2021-01-07 12:50:00,25.13,25.15,25.11,25.14,146468.0,25.13,25.15,25.11,25.14,146468.0
2021-01-07 12:55:00,25.15,25.15,25.13,25.14,158886.0,25.15,25.15,25.13,25.14,158886.0
2021-01-07 13:00:00,25.14,25.15,25.13,25.14,143470.0,25.14,25.15,25.13,25.14,143470.0
2021-01-07 13:05:00,25.13,25.16,25.12,25.15,91508.0,25.13,25.16,25.12,25.15,91508.0
2021-01-07 13:10:00,25.15,25.21,25.15,25.21,119541.0,25.15,25.21,25.15,25.21,119541.0
2021-01-07 13:15:00,25.21,25.23,25.19,25.21,510818.0,25.21,25.23,25.19,25.21,510818.0
2021-01-07 13:20:00,25.22,25.24,25.21,25.23,56140.0,25.22,25.24,25.21,25.23,56140.0
2021-01-07 13:25:00,25.23,25.25,25.19,25.21,338007.0,25.23,25.25,25.19,25.21,338007.0
2021-01-07 13:30:00,25.21,25.29,25.2,25.28,522073.0,25.21,25.29,25.2,25.28,522073.0
2021-01-07 13:35:00,25.29,25.29,25.23,25.25,115773.0,25.29,25.29,25.23,25.25,115773.0
2021-01-07 13:40:00,25.26,25.27,25.25,25.26,261193.0,25.26,25.27,25.25,25.26,261193.0
2021-01-07 13:45:00,25.26,25.28,25.24,25.24,67327.0,25.26,25.28,25.24,25.24,67327.0
2021-01-07 13:50:00,25.25,25.27,25.24,25.27,245767.0,25.25,25.27,25.24,25.27,245767.0
2021-01-07 13:55:00,25.27,25.28,25.26,25.28,117997.0,25.27,25.28,25.26,25.28,117997.0
2021-01-07 14:00:00,25.28,25.29,25.26,25.27,76566.0,25.28,25.29,25.26,25.27,76566.0
2021-01-07 14:05:00,25.27,25.28,25.26,25.28,87247.0,25.27,25.28,25.26,25.28,87247.0
2021-01-07 14:10:00,25.28,25.28,25.25,25.26,180844.0,25.28,25.28,25.25,25.26,180844.0
2021-01-07 14:15:00,25.27,25.28,25.23,25.24,68371.0,25.27,25.28,25.23,25.24,68371.0
2021-01-07 14:20:00,25.25,25.27,25.24,25.25,55735.0,25.25,25.27,25.24,25.25,55735.0
2021-01-07 14:25:00,25.26,25.27,25.22,25.26,357730.0,25.26,25.27,25.22,25.26,357730.0
2021-01-07 14:30:00,25.27,25.28,25.26,25.27,153606.0,25.27,25.28,25.26,25.27,153606.0
2021-01-07 14:35:00,25.27,25.27,25.25,25.26,240525.0,25.27,25.27,25.25,25.26,240525.0
2021-01-07 14:40:00,25.27,25.33,25.26,25.31,529246.0,25.27,25.33,25.26,25.31,529246.0
2021-01-07 14:45:00,25.32,25.32,25.29,25.29,183241.0,25.32,25.32,25.29,25.29,183241.0
2021-01-07 14:50:00,25.29,25.32,25.28,25.31,91554.0,25.29,25.32,25.28,25.31,91554.0
2021-01-07 14:55:00,25.32,25.33,25.31,25.33,77411.0,25.32,25.33,25.31,25.33,77411.0
2021-01-07 15:00:00,25.33,25.34,25.31,25.33,244582.0,25.33,25.34,25.31,25.33,244582.0
2021-01-07 15:05:00,25.33,25.34,25.29,25.3,143583.0,25.33,25.34,25.29,25.3,143583.0
2021-01-07 15:10:00,25.3,25.3,25.24,25.24,342514.0,25.3,25.3,25.24,25.24,342514.0
2021-01-07 15:15:00,25.24,25.25,25.23,25.24,136398.0,25.24,25.25,25.23,25.24,136398.0
2021-01-07 15:20:00,25.25,25.28,25.24,25.26,174484.0,25.25,25.28,25.24,25.26,174484.0
2021-01-07 15:25:00,25.27,25.29,25.26,25.29,59565.0,25.27,25.29,25.26,25.29,59565.0
2021-01-07 15:30:00,25.29,25.29,25.25,25.26,211816.0,25.29,25.29,25.25,25.26,211816.0
2021-01-07 15:35:00,25.26,25.28,25.25,25.27,86544.0,25.26,25.28,25.25,25.27,86544.0
2021-01-07 15:40:00,25.27,25.28,25.27,25.28,134879.0,25.27,25.28,25.27,25.28,134879.0
2021-01-07 15:45:00,25.28,25.28,25.25,25.26,215224.0,25.28,25.28,25.25,25.26,215224.0
2021-01-07 15:50:00,25.26,25.28,25.25,25.28,218349.0,25.26,25.28,25.25,25.28,218349.0
2021-01-07 15:55:00,25.27,25.28,25.23,25.26,692324.0,25.27,25.28,25.23,25.26,692324.0
2021-01-08 09:30:00,24.73,24.76,24.63,24.64,1805735.0,24.73,24.76,24.63,24.64,1805735.0
2021-01-08 09:35:00,24.64,24.64,24.53,24.55,1620253.0,24.64,24.64,24.53,24.55,1620253.0
2021-01-08 09:40:00,24.56,24.56,24.45,24.46,2411440.0,24.56,24.56,24.45,24.46,2411440.0
2021-01-08 09:45:00,24.46,24.47,24.24,24.26,4721821.0,24.46,24.47,24.24,24.26,4721821.0
2021-01-08 09:50:00,24.26,24.33,24.02,24.04,3099024.0,24.26,24.33,24.02,24.04,3099024.0
2021-01-08 09:55:00,24.03,24.2,23.99,24.18,2514797.0,24.03,24.2,23.99,24.18,2514797.0
2021-01-08 10:00:00,24.17,24.22,24.08,24.19,1718753.0,24.17,24.22,24.08,24.19,1718753.0
2021-01-08 10:05:00,24.19,24.2,24.02,24.05,1663221.0,24.19,24.2,24.02,24.05,1663221.0
2021-01-08 10:10:00,24.05,24.12,24.03,24.07,1745184.0,24.05,24.12,24.03,24.07,1745184.0
2021-01-08 10:15:00,24.08,24.1,23.84,23.96,3430418.0,24.08,24.1,23.84,23.96,3430418.0
2021-01-08 10:20:00,23.95,23.96,23.85,23.95,1350180.0,23.95,23.96,23.85,23.95,1350180.0
2021-01-08 10:25:00,23.95,24.01,23.87,23.95,1266993.0,23.95,24.01,23.87,23.95,1266993.0
2021-01-08 10:30:00,23.95,24.06,23.92,23.98,1889865.0,23.95,24.06,23.92,23.98,1889865.0
2021-01-08 10:35:00,23.99,24.01,23.93,23.99,1125254.0,23.99,24.01,23.93,23.99,1125254.0
2021-01-08 10:40:00,24.0,24.02,23.94,24.02,884980.0,24.0,24.02,23.94,24.02,884980.0
2021-01-08 10:45:00,24.02,24.02,23.85,23.86,598449.0,24.02,24.02,23.85,23.86,598449.0
2021-01-08 10:50:00,23.86,24.02,23.84,24.0,1714852.0,23.86,24.02,23.84,24.0,1714852.0
2021-01-08 10:55:00,24.01,24.11,23.99,24.09,826261.0,24.01,24.11,23.99,24.09,826261.0
2021-01-08 11:00:00,24.09,24.12,24.03,24.05,639218.0,24.09,24.12,24.03,24.05,639218.0
2021-01-08 11:05:00,24.05,24.05,23.98,23.99,743940.0,24.05,24.05,23.98,23.99,743940.0
2021-01-08 11:10:00,23.99,24.0,23.93,23.96,831444.0,23.99,24.0,23.93,23.96,831444.0
2021-01-08 11:15:00,23.95,24.05,23.9,23.99,1085272.0,23.95,24.05,23.9,23.99,1085272.0
2021-01-08 11:20:00,23.99,24.03,23.93,23.98,322791.0,23.99,24.03,23.93,23.98,322791.0
2021-01-08 11:25:00,23.97,24.02,23.95,23.95,348795.0,23.97,24.02,23.95,23.95,348795.0
2021-01-08 11:30:00,23.95,24.01,23.9,24.0,514100.0,23.95,24.01,23.9,24.0,514100.0
2021-01-08 11:35:00,24.0,24.02,23.96,23.96,415173.0,24.0,24.02,23.96,23.96,415173.0
2021-01-08 11:40:00,23.96,23.98,23.94,23.96,321616.0,23.96,23.98,23.94,23.96,321616.0
2021-01-08 11:45:00,23.97,23.98,23.92,23.93,317532.0,23.97,23.98,23.92,23.93,317532.0
2021-01-08 11:50:00,23.92,23.93,23.85,23.88,1031232.0,23.92,23.93,23.85,23.88,1031232.0
2021-01-08 11:55:00,23.88,23.92,23.7,23.76,2441504.0,23.88,23.92,23.7,23.76,2441504.0
2021-01-08 12:00:00,23.76,23.78,23.51,23.58,2104993.0,23.76,23.78,23.51,23.58,2104993.0
2021-01-08 12:05:00,23.57,23.64,23.55,23.56,1052701.0,23.57,23.64,23.55,23.56,1052701.0
2021-01-08 12:10:00,23.56,23.61,23.48,23.57,1535924.0,23.56,23.61,23.48,23.57,1535924.0
2021-01-08 12:15:00,23.57,23.61,23.5,23.53,623985.0,23.57,23.61,23.5,23.53,623985.0
2021-01-08 12:20:00,23.52,23.58,23.52,23.56,519207.0,23.52,23.58,23.52,23.56,519207.0
2021-01-08 12:25:00,23.56,23.57,23.2,23.25,3743579.0,23.56,23.57,23.2,23.25,3743579.0
2021-01-08 12:30:00,23.26,23.3,22.83,23.1,5956255.0,23.26,23.3,22.83,23.1,5956255.0
2021-01-08 12:35:00,23.1,23.2,23.02,23.04,2721289.0,23.1,23.2,23.02,23.04,2721289.0
2021-01-08 12:40:00,23.03,23.23,23.03,23.19,2178536.0,23.03,23.23,23.03,23.19,2178536.0
2021-01-08 12:45:00,23.2,23.22,23.11,23.17,1327440.0,23.2,23.22,23.11,23.17,1327440.0
2021-01-08 12:50:00,23.17,23.18,23.08,23.16,1340728.0,23.17,23.18,23.08,23.16,1340728.0
2021-01-08 12:55:00,23.16,23.21,23.1,23.16,995099.0,23.16,23.21,23.1,23.16,995099.0
2021-01-08 13:00:00,23.16,23.19,23.04,23.14,896299.0,23.16,23.19,23.04,23.14,896299.0
2021-01-08 13:05:00,23.15,23.15,22.9,22.96,1695207.0,23.15,23.15,22.9,22.96,1695207.0
2021-01-08 13:10:00,22.96,23.03,22.87,23.01,1803742.0,22.96,23.03,22.87,23.01,1803742.0
2021-01-08 13:15:00,23.02,23.05,22.74,22.88,3707476.0,23.02,23.05,22.74,22.88,3707476.0
2021-01-08 13:20:00,22.88,22.94,22.78,22.79,2123782.0,22.88,22.94,22.78,22.79,2123782.0
2021-01-08 13:25:00,22.79,22.92,22.77,22.92,1673476.0,22.79,22.92,22.77,22.92,1673476.0
2021-01-08 13:30:00,22.91,22.93,22.85,22.87,1594420.0,22.91,22.93,22.85,22.87,1594420.0
2021-01-08 13:35:00,22.88,23.04,22.87,23.0,1943869.0,22.88,23.04,22.87,23.0,1943869.0
2021-01-08 13:40:00,23.01,23.1,22.95,23.09,954379.0,23.01,23.1,22.95,23.09,954379.0
2021-01-08 13:45:00,23.09,23.11,23.03,23.09,1366947.0,23.09,23.11,23.03,23.09,1366947.0
2021-01-08 13:50:00,23.09,23.16,23.08,23.13,642703.0,23.09,23.16,23.08,23.13,642703.0
2021-01-08 13:55:00,23.13,23.2,23.12,23.17,848157.0,23.13,23.2,23.12,23.17,848157.0
2021-01-08 14:00:00,23.17,23.23,23.15,23.19,1089325.0,23.17,23.23,23.15,23.19,1089325.0
2021-01-08 14:05:00,23.19,23.27,23.18,23.23,541517.0,23.19,23.27,23.18,23.23,541517.0
2021-01-08 14:10:00,23.24,23.31,23.23,23.29,899751.0,23.24,23.31,23.23,23.29,899751.0
2021-01-08 14:15:00,23.28,23.34,23.27,23.29,555096.0,23.28,23.34,23.27,23.29,555096.0
2021-01-08 14:20:00,23.29,23.35,23.26,23.33,753377.0,23.29,23.35,23.26,23.33,753377.0
2021-01-08 14:25:00,23.34,23.34,23.26,23.3,733831.0,23.34,23.34,23.26,23.3,733831.0
2021-01-08 14:30:00,23.31,23.42,23.31,23.41,708256.0,23.31,23.42,23.31,23.41,708256.0
2021-01-08 14:35:00,23.42,23.43,23.38,23.41,530988.0,23.42,23.43,23.38,23.41,530988.0
2021-01-08 14:40:00,23.41,23.43,23.34,23.36,550827.0,23.41,23.43,23.34,23.36,550827.0
2021-01-08 14:45:00,23.36,23.42,23.35,23.42,378279.0,23.36,23.42,23.35,23.42,378279.0
2021-01-08 14:50:00,23.41,23.5,23.4,23.46,380828.0,23.41,23.5,23.4,23.46,380828.0
2021-01-08 14:55:00,23.47,23.54,23.46,23.51,404113.0,23.47,23.54,23.46,23.51,404113.0
2021-01-08 15:00:00,23.51,23.55,23.47,23.53,467442.0,23.51,23.55,23.47,23.53,467442.0
2021-01-08 15:05:00,23.54,23.54,23.5,23.51,300547.0,23.54,23.54,23.5,23.51,300547.0
2021-01-08 15:10:00,23.51,23.56,23.49,23.53,452183.0,23.51,23.56,23.49,23.53,452183.0
2021-01-08 15:15:00,23.54,23.54,23.47,23.48,513155.0,23.54,23.54,23.47,23.48,513155.0
2021-01-08 15:20:00,23.48,23.49,23.45,23.48,520324.0,23.48,23.49,23.45,23.48,520324.0
2021-01-08 15:25:00,23.48,23.54,23.47,23.52,554422.0,23.48,23.54,23.47,23.52,554422.0
2021-01-08 15:30:00,23.52,23.54,23.49,23.53,501377.0,23.52,23.54,23.49,23.53,501377.0
2021-01-08 15:35:00,23.53,23.58,23.5,23.57,555074.0,23.53,23.58,23.5,23.57,555074.0
2021-01-08 15:40:00,23.57,23.59,23.56,23.58,466007.0,23.57,23.59,23.56,23.58,466007.0
2021-01-08 15:45:00,23.58,23.6,23.56,23.57,783106.0,23.58,23.6,23.56,23.57,783106.0
2021-01-08 15:50:00,23.56,23.58,23.52,23.56,879148.0,23.56,23.58,23.52,23.56,879148.0
2021-01-08 15:55:00,23.55,23.57,23.5,23.51,1949166.0,23.55,23.57,23.5,23.51,1949166.0
2021-01-11 09:30:00,22.95,23.11,22.92,23.05,1806437.0,22.95,23.11,22.92,23.05,1806437.0
2021-01-11 09:35:00,23.05,23.17,23.04,23.15,1407242.0,23.05,23.17,23.04,23.15,1407242.0
2021-01-11 09:40:00,23.15,23.16,23.08,23.12,767408.0,23.15,23.16,23.08,23.12,767408.0
2021-01-11 09:45:00,23.12,23.14,23.07,23.1,594236.0,23.12,23.14,23.07,23.1,594236.0
2021-01-11 09:50:00,23.1,23.12,23.06,23.11,695265.0,23.1,23.12,23.06,23.11,695265.0
2021-01-11 09:55:00,23.1,23.28,23.07,23.25,1051809.0,23.1,23.28,23.07,23.25,1051809.0
2021-01-11 10:00:00,23.24,23.35,23.2,23.32,1543695.0,23.24,23.35,23.2,23.32,1543695.0
2021-01-11 10:05:00,23.32,23.38,23.27,23.37,765065.0,23.32,23.38,23.27,23.37,765065.0
2021-01-11 10:10:00,23.36,23.37,23.29,23.35,664061.0,23.36,23.37,23.29,23.35,664061.0
2021-01-11 10:15:00,23.34,23.43,23.32,23.43,1016581.0,23.34,23.43,23.32,23.43,1016581.0
2021-01-11 10:20:00,23.43,23.44,23.34,23.37,738024.0,23.43,23.44,23.34,23.37,738024.0
2021-01-11 10:25:00,23.37,23.39,23.33,23.38,307878.0,23.37,23.39,23.33,23.38,307878.0
2021-01-11 10:30:00,23.38,23.39,23.31,23.36,517948.0,23.38,23.39,23.31,23.36,517948.0
2021-01-11 10:35:00,23.36,23.37,23.32,23.36,260711.0,23.36,23.37,23.32,23.36,260711.0
2021-01-11 10:40:00,23.36,23.49,23.36,23.41,911385.0,23.36,23.49,23.36,23.41,911385.0
2021-01-11 10:45:00,23.41,23.41,23.33,23.35,416674.0,23.41,23.41,23.33,23.35,416674.0
2021-01-11 10:50:00,23.34,23.43,23.34,23.37,258068.0,23.34,23.43,23.34,23.37,258068.0
2021-01-11 10:55:00,23.37,23.47,23.35,23.42,556244.0,23.37,23.47,23.35,23.42,556244.0
2021-01-11 11:00:00,23.41,23.43,23.37,23.41,638061.0,23.41,23.43,23.37,23.41,638061.0
2021-01-11 11:05:00,23.41,23.45,23.38,23.39,404307.0,23.41,23.45,23.38,23.39,404307.0
2021-01-11 11:10:00,23.39,23.4,23.34,23.38,376120.0,23.39,23.4,23.34,23.38,376120.0
2021-01-11 11:15:00,23.39,23.43,23.35,23.36,508733.0,23.39,23.43,23.35,23.36,508733.0
2021-01-11 11:20:00,23.37,23.44,23.35,23.41,450791.0,23.37,23.44,23.35,23.41,450791.0
2021-01-11 11:25:00,23.41,23.46,23.38,23.44,257183.0,23.41,23.46,23.38,23.44,257183.0
2021-01-11 11:30:00,23.44,23.44,23.36,23.37,333900.0,23.44,23.44,23.36,23.37,333900.0
2021-01-11 11:35:00,23.37,23.38,23.26,23.3,817636.0,23.37,23.38,23.26,23.3,817636.0
2021-01-11 11:40:00,23.3,23.43,23.3,23.41,359813.0,23.3,23.43,23.3,23.41,359813.0
2021-01-11 11:45:00,23.41,23.45,23.4,23.42,226894.0,23.41,23.45,23.4,23.42,226894.0
2021-01-11 11:50:00,23.42,23.48,23.42,23.42,291422.0,23.42,23.48,23.42,23.42,291422.0
2021-01-11 11:55:00,23.43,23.47,23.41,23.45,118019.0,23.43,23.47,23.41,23.45,118019.0
2021-01-11 12:00:00,23.45,23.49,23.4,23.43,262526.0,23.45,23.49,23.4,23.43,262526.0
2021-01-11 12:05:00,23.42,23.44,23.39,23.43,208655.0,23.42,23.44,23.39,23.43,208655.0
2021-01-11 12:10:00,23.43,23.45,23.4,23.42,306892.0,23.43,23.45,23.4,23.42,306892.0
2021-01-11 12:15:00,23.42,23.42,23.38,23.39,155328.0,23.42,23.42,23.38,23.39,155328.0
2021-01-11 12:20:00,23.39,23.4,23.36,23.39,145218.0,23.39,23.4,23.36,23.39,145218.0
2021-01-11 12:25:00,23.39,23.43,23.38,23.42,109222.0,23.39,23.43,23.38,23.42,109222.0
2021-01-11 12:30:00,23.42,23.45,23.39,23.39,166590.0,23.42,23.45,23.39,23.39,166590.0
2021-01-11 12:35:00,23.4,23.41,23.37,23.38,93118.0,23.4,23.41,23.37,23.38,93118.0
2021-01-11 12:40:00,23.38,23.4,23.34,23.36,634643.0,23.38,23.4,23.34,23.36,634643.0
2021-01-11 12:45:00,23.35,23.39,23.32,23.38,447471.0,23.35,23.39,23.32,23.38,447471.0
2021-01-11 12:50:00,23.39,23.41,23.37,23.38,160055.0,23.39,23.41,23.37,23.38,160055.0
2021-01-11 12:55:00,23.38,23.38,23.35,23.37,164187.0,23.38,23.38,23.35,23.37,164187.0
2021-01-11 13:00:00,23.36,23.38,23.35,23.38,358551.0,23.36,23.38,23.35,23.38,358551.0
2021-01-11 13:05:00,23.38,23.42,23.37,23.42,247389.0,23.38,23.42,23.37,23.42,247389.0
2021-01-11 13:10:00,23.42,23.46,23.4,23.44,246642.0,23.42,23.46,23.4,23.44,246642.0
2021-01-11 13:15:00,23.44,23.47,23.41,23.42,535223.0,23.44,23.47,23.41,23.42,535223.0
2021-01-11 13:20:00,23.41,23.46,23.41,23.41,738896.0,23.41,23.46,23.41,23.41,738896.0
2021-01-11 13:25:00,23.41,23.43,23.38,23.41,303105.0,23.41,23.43,23.38,23.41,303105.0
2021-01-11 13:30:00,23.41,23.43,23.37,23.37,239593.0,23.41,23.43,23.37,23.37,239593.0
2021-01-11 13:35:00,23.38,23.39,23.36,23.37,305282.0,23.38,23.39,23.36,23.37,305282.0
2021-01-11 13:40:00,23.37,23.37,23.32,23.34,616478.0,23.37,23.37,23.32,23.34,616478.0
2021-01-11 13:45:00,23.34,23.34,23.21,23.23,1705162.0,23.34,23.34,23.21,23.23,1705162.0
2021-01-11 13:50:00,23.23,23.32,23.23,23.27,593973.0,23.23,23.32,23.23,23.27,593973.0
2021-01-11 13:55:00,23.28,23.3,23.26,23.28,256764.0,23.28,23.3,23.26,23.28,256764.0
2021-01-11 14:00:00,23.28,23.3,23.26,23.3,266929.0,23.28,23.3,23.26,23.3,266929.0
2021-01-11 14:05:00,23.3,23.31,23.24,23.26,847278.0,23.3,23.31,23.24,23.26,847278.0
2021-01-11 14:10:00,23.26,23.31,23.25,23.28,153381.0,23.26,23.31,23.25,23.28,153381.0
2021-01-11 14:15:00,23.27,23.32,23.27,23.27,222205.0,23.27,23.32,23.27,23.27,222205.0
2021-01-11 14:20:00,23.28,23.29,23.24,23.29,211088.0,23.28,23.29,23.24,23.29,211088.0
2021-01-11 14:25:00,23.29,23.3,23.26,23.27,134653.0,23.29,23.3,23.26,23.27,134653.0
2021-01-11 14:30:00,23.27,23.3,23.26,23.26,153519.0,23.27,23.3,23.26,23.26,153519.0
2021-01-11 14:35:00,23.27,23.29,23.23,23.27,148352.0,23.27,23.29,23.23,23.27,148352.0
2021-01-11 14:40:00,23.27,23.29,23.25,23.26,194652.0,23.27,23.29,23.25,23.26,194652.0
2021-01-11 14:45:00,23.27,23.28,23.24,23.28,178495.0,23.27,23.28,23.24,23.28,178495.0
2021-01-11 14:50:00,23.28,23.29,23.23,23.25,232423.0,23.28,23.29,23.23,23.25,232423.0
2021-01-11 14:55:00,23.24,23.26,23.21,23.23,545857.0,23.24,23.26,23.21,23.23,545857.0
2021-01-11 15:00:00,23.23,23.24,23.21,23.21,400785.0,23.23,23.24,23.21,23.21,400785.0
2021-01-11 15:05:00,23.21,23.22,23.18,23.2,575462.0,23.21,23.22,23.18,23.2,575462.0
2021-01-11 15:10:00,23.21,23.24,23.19,23.21,281841.0,23.21,23.24,23.19,23.21,281841.0
2021-01-11 15:15:00,23.21,23.23,23.19,23.21,177365.0,23.21,23.23,23.19,23.21,177365.0
2021-01-11 15:20:00,23.21,23.22,23.19,23.21,196230.0,23.21,23.22,23.19,23.21,196230.0
2021-01-11 15:25:00,23.21,23.22,23.17,23.19,319155.0,23.21,23.22,23.17,23.19,319155.0
2021-01-11 15:30:00,23.2,23.23,23.19,23.22,503248.0,23.2,23.23,23.19,23.22,503248.0
2021-01-11 15:35:00,23.22,23.26,23.21,23.23,221571.0,23.22,23.26,23.21,23.23,221571.0
2021-01-11 15:40:00,23.23,23.25,23.21,23.23,208558.0,23.23,23.25,23.21,23.23,208558.0
2021-01-11 15:45:00,23.23,23.25,23.2,23.21,273981.0,23.23,23.25,23.2,23.21,273981.0
2021-01-11 15:50:00,23.22,23.23,23.2,23.2,348432.0,23.22,23.23,23.2,23.2,348432.0
2021-01-11 15:55:00,23.21,23.22,23.18,23.2,762732.0,23.21,23.22,23.18,23.2,762732.0
2021-01-12 09:30:00,23.55,23.61,23.52,23.57,1242471.0,23.55,23.61,23.52,23.57,1242471.0
2021-01-12 09:35:00,23.56,23.56,23.49,23.51,420174.0,23.56,23.56,23.49,23.51,420174.0
2021-01-12 09:40:00,23.51,23.52,23.45,23.47,529458.0,23.51,23.52,23.45,23.47,529458.0
2021-01-12 09:45:00,23.47,23.48,23.37,23.39,783157.0,23.47,23.48,23.37,23.39,783157.0
2021-01-12 09:50:00,23.39,23.46,23.38,23.46,601617.0,23.39,23.46,23.38,23.46,601617.0
2021-01-12 09:55:00,23.46,23.5,23.43,23.45,504145.0,23.46,23.5,23.43,23.45,504145.0
2021-01-12 10:00:00,23.45,23.47,23.39,23.45,460802.0,23.45,23.47,23.39,23.45,460802.0
2021-01-12 10:05:00,23.45,23.56,23.44,23.54,419038.0,23.45,23.56,23.44,23.54,419038.0
2021-01-12 10:10:00,23.54,23.56,23.49,23.51,184484.0,23.54,23.56,23.49,23.51,184484.0
2021-01-12 10:15:00,23.51,23.57,23.5,23.57,388450.0,23.51,23.57,23.5,23.57,388450.0
2021-01-12 10:20:00,23.57,23.6,23.55,23.57,713437.0,23.57,23.6,23.55,23.57,713437.0
2021-01-12 10:25:00,23.57,23.6,23.55,23.55,187909.0,23.57,23.6,23.55,23.55,187909.0
2021-01-12 10:30:00,23.56,23.6,23.54,23.55,301239.0,23.56,23.6,23.54,23.55,301239.0
2021-01-12 10:35:00,23.56,23.58,23.53,23.56,178382.0,23.56,23.58,23.53,23.56,178382.0
2021-01-12 10:40:00,23.56,23.58,23.53,23.56,243802.0,23.56,23.58,23.53,23.56,243802.0
2021-01-12 10:45:00,23.56,23.57,23.52,23.53,207825.0,23.56,23.57,23.52,23.53,207825.0
2021-01-12 10:50:00,23.52,23.55,23.5,23.55,105218.0,23.52,23.55,23.5,23.55,105218.0
2021-01-12 10:55:00,23.55,23.56,23.5,23.51,141016.0,23.55,23.56,23.5,23.51,141016.0
2021-01-12 11:00:00,23.51,23.54,23.5,23.54,522742.0,23.51,23.54,23.5,23.54,522742.0
2021-01-12 11:05:00,23.54,23.55,23.53,23.55,293054.0,23.54,23.55,23.53,23.55,293054.0
2021-01-12 11:10:00,23.55,23.59,23.55,23.57,241194.0,23.55,23.59,23.55,23.57,241194.0
2021-01-12 11:15:00,23.58,23.62,23.56,23.56,495846.0,23.58,23.62,23.56,23.56,495846.0
2021-01-12 11:20:00,23.57,23.6,23.54,23.6,191546.0,23.57,23.6,23.54,23.6,191546.0
2021-01-12 11:25:00,23.59,23.6,23.55,23.56,103093.0,23.59,23.6,23.55,23.56,103093.0
2021-01-12 11:30:00,23.57,23.6,23.55,23.59,273254.0,23.57,23.6,23.55,23.59,273254.0
2021-01-12 11:35:00,23.59,23.6,23.56,23.57,102839.0,23.59,23.6,23.56,23.57,102839.0
2021-01-12 11:40:00,23.57,23.58,23.51,23.53,144841.0,23.57,23.58,23.51,23.53,144841.0
2021-01-12 11:45:00,23.53,23.53,23.49,23.5,186209.0,23.53,23.53,23.49,23.5,186209.0
2021-01-12 11:50:00,23.51,23.54,23.5,23.53,152452.0,23.51,23.54,23.5,23.53,152452.0
2021-01-12 11:55:00,23.54,23.55,23.52,23.55,104091.0,23.54,23.55,23.52,23.55,104091.0
2021-01-12 12:00:00,23.55,23.55,23.51,23.52,89339.0,23.55,23.55,23.51,23.52,89339.0
2021-01-12 12:05:00,23.52,23.52,23.48,23.48,201312.0,23.52,23.52,23.48,23.48,201312.0
2021-01-12 12:10:00,23.48,23.49,23.42,23.46,368610.0,23.48,23.49,23.42,23.46,368610.0
2021-01-12 12:15:00,23.46,23.5,23.43,23.45,533763.0,23.46,23.5,23.43,23.45,533763.0
2021-01-12 12:20:00,23.45,23.47,23.44,23.47,241365.0,23.45,23.47,23.44,23.47,241365.0
2021-01-12 12:25:00,23.46,23.5,23.46,23.49,162637.0,23.46,23.5,23.46,23.49,162637.0
2021-01-12 12:30:00,23.48,23.5,23.47,23.48,171294.0,23.48,23.5,23.47,23.48,171294.0
2021-01-12 12:35:00,23.49,23.49,23.46,23.48,117251.0,23.49,23.49,23.46,23.48,117251.0
2021-01-12 12:40:00,23.48,23.51,23.47,23.51,244757.0,23.48,23.51,23.47,23.51,244757.0
2021-01-12 12:45:00,23.51,23.52,23.48,23.51,463032.0,23.51,23.52,23.48,23.51,463032.0
2021-01-12 12:50:00,23.51,23.57,23.5,23.57,165877.0,23.51,23.57,23.5,23.57,165877.0
2021-01-12 12:55:00,23.57,23.58,23.53,23.55,122671.0,23.57,23.58,23.53,23.55,122671.0
2021-01-12 13:00:00,23.56,23.58,23.55,23.57,218430.0,23.56,23.58,23.55,23.57,218430.0
2021-01-12 13:05:00,23.57,23.6,23.56,23.6,131023.0,23.57,23.6,23.56,23.6,131023.0
2021-01-12 13:10:00,23.59,23.61,23.58,23.61,156912.0,23.59,23.61,23.58,23.61,156912.0
2021-01-12 13:15:00,23.61,23.62,23.57,23.58,226273.0,23.61,23.62,23.57,23.58,226273.0
2021-01-12 13:20:00,23.59,23.6,23.54,23.55,241079.0,23.59,23.6,23.54,23.55,241079.0
2021-01-12 13:25:00,23.55,23.58,23.53,23.58,347430.0,23.55,23.58,23.53,23.58,347430.0
2021-01-12 13:30:00,23.57,23.69,23.57,23.67,618458.0,23.57,23.69,23.57,23.67,618458.0
2021-01-12 13:35:00,23.68,23.73,23.67,23.73,427226.0,23.68,23.73,23.67,23.73,427226.0
2021-01-12 13:40:00,23.73,23.75,23.67,23.69,376030.0,23.73,23.75,23.67,23.69,376030.0
2021-01-12 13:45:00,23.69,23.7,23.65,23.66,425799.0,23.69,23.7,23.65,23.66,425799.0
2021-01-12 13:50:00,23.66,23.7,23.65,23.68,118376.0,23.66,23.7,23.65,23.68,118376.0
2021-01-12 13:55:00,23.68,23.69,23.66,23.67,74058.0,23.68,23.69,23.66,23.67,74058.0
2021-01-12 14:00:00,23.67,23.72,23.66,23.69,461826.0,23.67,23.72,23.66,23.69,461826.0
2021-01-12 14:05:00,23.7,23.74,23.69,23.72,274016.0,23.7,23.74,23.69,23.72,274016.0
2021-01-12 14:10:00,23.71,23.75,23.71,23.75,174106.0,23.71,23.75,23.71,23.75,174106.0
2021-01-12 14:15:00,23.74,23.76,23.72,23.75,147912.0,23.74,23.76,23.72,23.75,147912.0
2021-01-12 14:20:00,23.75,23.77,23.74,23.76,100640.0,23.75,23.77,23.74,23.76,100640.0
2021-01-12 14:25:00,23.76,23.79,23.74,23.77,268068.0,23.76,23.79,23.74,23.77,268068.0
2021-01-12 14:30:00,23.77,23.83,23.76,23.82,584230.0,23.77,23.83,23.76,23.82,584230.0
2021-01-12 14:35:00,23.81,23.82,23.77,23.79,290623.0,23.81,23.82,23.77,23.79,290623.0
2021-01-12 14:40:00,23.79,23.81,23.74,23.75,422413.0,23.79,23.81,23.74,23.75,422413.0
2021-01-12 14:45:00,23.75,23.79,23.73,23.77,204716.0,23.75,23.79,23.73,23.77,204716.0
2021-01-12 14:50:00,23.77,23.77,23.72,23.72,633596.0,23.77,23.77,23.72,23.72,633596.0
2021-01-12 14:55:00,23.73,23.77,23.72,23.75,192308.0,23.73,23.77,23.72,23.75,192308.0
2021-01-12 15:00:00,23.75,23.78,23.72,23.76,234307.0,23.75,23.78,23.72,23.76,234307.0
2021-01-12 15:05:00,23.76,23.78,23.72,23.78,310023.0,23.76,23.78,23.72,23.78,310023.0
2021-01-12 15:10:00,23.77,23.79,23.76,23.77,264505.0,23.77,23.79,23.76,23.77,264505.0
2021-01-12 15:15:00,23.77,23.79,23.75,23.79,178886.0,23.77,23.79,23.75,23.79,178886.0
2021-01-12 15:20:00,23.79,23.8,23.77,23.78,126282.0,23.79,23.8,23.77,23.78,126282.0
2021-01-12 15:25:00,23.78,23.78,23.74,23.76,227510.0,23.78,23.78,23.74,23.76,227510.0
2021-01-12 15:30:00,23.77,23.79,23.75,23.79,333195.0,23.77,23.79,23.75,23.79,333195.0
2021-01-12 15:35:00,23.78,23.8,23.76,23.79,181554.0,23.78,23.8,23.76,23.79,181554.0
2021-01-12 15:40:00,23.78,23.8,23.75,23.75,287989.0,23.78,23.8,23.75,23.75,287989.0
2021-01-12 15:45:00,23.76,23.79,23.75,23.79,514393.0,23.76,23.79,23.75,23.79,514393.0
2021-01-12 15:50:00,23.78,23.81,23.77,23.78,719186.0,23.78,23.81,23.77,23.78,719186.0
2021-01-12 15:55:00,23.77,23.78,23.72,23.73,1019683.0,23.77,23.78,23.72,23.73,1019683.0
2021-01-13 09:30:00,23.58,23.64,23.56,23.6,853349.0,23.58,23.64,23.56,23.6,853349.0
2021-01-13 09:35:00,23.6,23.62,23.57,23.59,416036.0,23.6,23.62,23.57,23.59,416036.0
2021-01-13 09:40:00,23.6,23.63,23.54,23.55,351907.0,23.6,23.63,23.54,23.55,351907.0
2021-01-13 09:45:00,23.54,23.65,23.53,23.62,372752.0,23.54,23.65,23.53,23.62,372752.0
2021-01-13 09:50:00,23.61,23.67,23.61,23.67,345629.0,23.61,23.67,23.61,23.67,345629.0
2021-01-13 09:55:00,23.66,23.67,23.61,23.62,299970.0,23.66,23.67,23.61,23.62,299970.0
2021-01-13 10:00:00,23.62,23.63,23.56,23.59,197526.0,23.62,23.63,23.56,23.59,197526.0
2021-01-13 10:05:00,23.59,23.62,23.58,23.62,262328.0,23.59,23.62,23.58,23.62,262328.0
2021-01-13 10:10:00,23.62,23.65,23.61,23.65,122427.0,23.62,23.65,23.61,23.65,122427.0
2021-01-13 10:15:00,23.64,23.68,23.64,23.67,382538.0,23.64,23.68,23.64,23.67,382538.0
2021-01-13 10:20:00,23.67,23.67,23.64,23.65,308667.0,23.67,23.67,23.64,23.65,308667.0
2021-01-13 10:25:00,23.65,23.68,23.64,23.68,193489.0,23.65,23.68,23.64,23.68,193489.0
2021-01-13 10:30:00,23.68,23.73,23.66,23.72,456631.0,23.68,23.73,23.66,23.72,456631.0
2021-01-13 10:35:00,23.72,23.74,23.69,23.72,304161.0,23.72,23.74,23.69,23.72,304161.0
2021-01-13 10:40:00,23.72,23.74,23.7,23.7,352678.0,23.72,23.74,23.7,23.7,352678.0
2021-01-13 10:45:00,23.71,23.73,23.69,23.7,245679.0,23.71,23.73,23.69,23.7,245679.0
2021-01-13 10:50:00,23.7,23.7,23.67,23.69,146823.0,23.7,23.7,23.67,23.69,146823.0
2021-01-13 10:55:00,23.69,23.69,23.65,23.65,119354.0,23.69,23.69,23.65,23.65,119354.0
2021-01-13 11:00:00,23.66,23.73,23.65,23.7,218076.0,23.66,23.73,23.65,23.7,218076.0
2021-01-13 11:05:00,23.7,23.73,23.7,23.71,132991.0,23.7,23.73,23.7,23.71,132991.0
2021-01-13 11:10:00,23.71,23.72,23.66,23.67,141327.0,23.71,23.72,23.66,23.67,141327.0
2021-01-13 11:15:00,23.67,23.69,23.64,23.66,209010.0,23.67,23.69,23.64,23.66,209010.0
2021-01-13 11:20:00,23.66,23.67,23.63,23.66,353930.0,23.66,23.67,23.63,23.66,353930.0
2021-01-13 11:25:00,23.66,23.7,23.65,23.69,208590.0,23.66,23.7,23.65,23.69,208590.0
2021-01-13 11:30:00,23.7,23.7,23.66,23.67,410941.0,23.7,23.7,23.66,23.67,410941.0
2021-01-13 11:35:00,23.67,23.7,23.66,23.69,77008.0,23.67,23.7,23.66,23.69,77008.0
2021-01-13 11:40:00,23.69,23.69,23.67,23.69,76193.0,23.69,23.69,23.67,23.69,76193.0
2021-01-13 11:45:00,23.68,23.71,23.68,23.69,51443.0,23.68,23.71,23.68,23.69,51443.0
2021-01-13 11:50:00,23.7,23.7,23.67,23.68,149012.0,23.7,23.7,23.67,23.68,149012.0
2021-01-13 11:55:00,23.68,23.69,23.67,23.67,166272.0,23.68,23.69,23.67,23.67,166272.0
2021-01-13 12:00:00,23.68,23.68,23.65,23.65,195392.0,23.68,23.68,23.65,23.65,195392.0
2021-01-13 12:05:00,23.66,23.67,23.65,23.66,200076.0,23.66,23.67,23.65,23.66,200076.0
2021-01-13 12:10:00,23.67,23.68,23.64,23.65,200036.0,23.67,23.68,23.64,23.65,200036.0
2021-01-13 12:15:00,23.64,23.66,23.6,23.63,682196.0,23.64,23.66,23.6,23.63,682196.0
2021-01-13 12:20:00,23.63,23.64,23.61,23.64,108173.0,23.63,23.64,23.61,23.64,108173.0
2021-01-13 12:25:00,23.63,23.66,23.63,23.66,139510.0,23.63,23.66,23.63,23.66,139510.0
2021-01-13 12:30:00,23.66,23.66,23.62,23.64,157534.0,23.66,23.66,23.62,23.64,157534.0
2021-01-13 12:35:00,23.64,23.66,23.62,23.63,125127.0,23.64,23.66,23.62,23.63,125127.0
2021-01-13 12:40:00,23.63,23.65,23.6,23.61,222558.0,23.63,23.65,23.6,23.61,222558.0
2021-01-13 12:45:00,23.61,23.65,23.61,23.65,158291.0,23.61,23.65,23.61,23.65,158291.0
2021-01-13 12:50:00,23.65,23.67,23.64,23.67,124533.0,23.65,23.67,23.64,23.67,124533.0
2021-01-13 12:55:00,23.66,23.67,23.64,23.66,65359.0,23.66,23.67,23.64,23.66,65359.0
2021-01-13 13:00:00,23.66,23.72,23.65,23.71,325707.0,23.66,23.72,23.65,23.71,325707.0
2021-01-13 13:05:00,23.71,23.73,23.7,23.71,239457.0,23.71,23.73,23.7,23.71,239457.0
2021-01-13 13:10:00,23.72,23.74,23.7,23.74,200732.0,23.72,23.74,23.7,23.74,200732.0
2021-01-13 13:15:00,23.74,23.74,23.69,23.7,215625.0,23.74,23.74,23.69,23.7,215625.0
2021-01-13 13:20:00,23.69,23.7,23.67,23.68,84620.0,23.69,23.7,23.67,23.68,84620.0
2021-01-13 13:25:00,23.68,23.69,23.65,23.69,196737.0,23.68,23.69,23.65,23.69,196737.0
2021-01-13 13:30:00,23.69,23.72,23.69,23.71,98936.0,23.69,23.72,23.69,23.71,98936.0
2021-01-13 13:35:00,23.71,23.72,23.68,23.68,60826.0,23.71,23.72,23.68,23.68,60826.0
2021-01-13 13:40:00,23.68,23.68,23.65,23.66,90735.0,23.68,23.68,23.65,23.66,90735.0
2021-01-13 13:45:00,23.67,23.67,23.63,23.64,397719.0,23.67,23.67,23.63,23.64,397719.0
2021-01-13 13:50:00,23.64,23.67,23.63,23.67,170711.0,23.64,23.67,23.63,23.67,170711.0
2021-01-13 13:55:00,23.67,23.67,23.65,23.67,91900.0,23.67,23.67,23.65,23.67,91900.0
2021-01-13 14:00:00,23.66,23.68,23.64,23.66,168245.0,23.66,23.68,23.64,23.66,168245.0
2021-01-13 14:05:00,23.66,23.67,23.63,23.66,100971.0,23.66,23.67,23.63,23.66,100971.0
2021-01-13 14:10:00,23.66,23.7,23.65,23.69,432178.0,23.66,23.7,23.65,23.69,432178.0
2021-01-13 14:15:00,23.69,23.69,23.65,23.66,102497.0,23.69,23.69,23.65,23.66,102497.0
2021-01-13 14:20:00,23.65,23.66,23.62,23.65,74192.0,23.65,23.66,23.62,23.65,74192.0
2021-01-13 14:25:00,23.64,23.65,23.6,23.64,136197.0,23.64,23.65,23.6,23.64,136197.0
2021-01-13 14:30:00,23.63,23.65,23.63,23.64,57306.0,23.63,23.65,23.63,23.64,57306.0
2021-01-13 14:35:00,23.63,23.64,23.62,23.63,79939.0,23.63,23.64,23.62,23.63,79939.0
2021-01-13 14:40:00,23.63,23.63,23.6,23.6,213998.0,23.63,23.63,23.6,23.6,213998.0
2021-01-13 14:45:00,23.6,23.62,23.59,23.6,280174.0,23.6,23.62,23.59,23.6,280174.0
2021-01-13 14:50:00,23.6,23.61,23.57,23.61,363461.0,23.6,23.61,23.57,23.61,363461.0
2021-01-13 14:55:00,23.6,23.61,23.56,23.58,466101.0,23.6,23.61,23.56,23.58,466101.0
2021-01-13 15:00:00,23.58,23.6,23.56,23.57,300914.0,23.58,23.6,23.56,23.57,300914.0
2021-01-13 15:05:00,23.57,23.6,23.57,23.58,113934.0,23.57,23.6,23.57,23.58,113934.0
2021-01-13 15:10:00,23.58,23.6,23.57,23.59,83433.0,23.58,23.6,23.57,23.59,83433.0
2021-01-13 15:15:00,23.58,23.59,23.56,23.58,127745.0,23.58,23.59,23.56,23.58,127745.0
2021-01-13 15:20:00,23.58,23.59,23.56,23.57,126156.0,23.58,23.59,23.56,23.57,126156.0
2021-01-13 15:25:00,23.58,23.6,23.57,23.6,187730.0,23.58,23.6,23.57,23.6,187730.0
2021-01-13 15:30:00,23.59,23.6,23.54,23.55,545370.0,23.59,23.6,23.54,23.55,545370.0
2021-01-13 15:35:00,23.55,23.57,23.53,23.54,371527.0,23.55,23.57,23.53,23.54,371527.0
2021-01-13 15:40:00,23.54,23.56,23.5,23.55,1195663.0,23.54,23.56,23.5,23.55,1195663.0
2021-01-13 15:45:00,23.55,23.56,23.51,23.52,277368.0,23.55,23.56,23.51,23.52,277368.0
2021-01-13 15:50:00,23.52,23.53,23.4,23.46,2329012.0,23.52,23.53,23.4,23.46,2329012.0
2021-01-13 15:55:00,23.47,23.47,23.38,23.44,1320642.0,23.47,23.47,23.38,23.44,1320642.0
2021-01-14 09:30:00,23.61,23.71,23.59,23.7,845892.0,23.61,23.71,23.59,23.7,845892.0
2021-01-14 09:35:00,23.7,23.9,23.69,23.85,1148183.0,23.7,23.9,23.69,23.85,1148183.0
2021-01-14 09:40:00,23.85,23.87,23.74,23.77,596853.0,23.85,23.87,23.74,23.77,596853.0
2021-01-14 09:45:00,23.77,23.77,23.69,23.73,713402.0,23.77,23.77,23.69,23.73,713402.0
2021-01-14 09:50:00,23.73,23.77,23.7,23.72,361079.0,23.73,23.77,23.7,23.72,361079.0
2021-01-14 09:55:00,23.72,23.72,23.64,23.67,221255.0,23.72,23.72,23.64,23.67,221255.0
2021-01-14 10:00:00,23.66,23.67,23.6,23.65,489163.0,23.66,23.67,23.6,23.65,489163.0
2021-01-14 10:05:00,23.65,23.69,23.64,23.67,257542.0,23.65,23.69,23.64,23.67,257542.0
2021-01-14 10:10:00,23.67,23.68,23.61,23.62,337394.0,23.67,23.68,23.61,23.62,337394.0
2021-01-14 10:15:00,23.62,23.68,23.61,23.67,824356.0,23.62,23.68,23.61,23.67,824356.0
2021-01-14 10:20:00,23.66,23.67,23.6,23.67,613918.0,23.66,23.67,23.6,23.67,613918.0
2021-01-14 10:25:00,23.66,23.7,23.65,23.7,287588.0,23.66,23.7,23.65,23.7,287588.0
2021-01-14 10:30:00,23.7,23.76,23.67,23.75,574522.0,23.7,23.76,23.67,23.75,574522.0
2021-01-14 10:35:00,23.76,23.77,23.72,23.73,453280.0,23.76,23.77,23.72,23.73,453280.0
2021-01-14 10:40:00,23.74,23.75,23.72,23.75,156900.0,23.74,23.75,23.72,23.75,156900.0
2021-01-14 10:45:00,23.75,23.77,23.71,23.73,303761.0,23.75,23.77,23.71,23.73,303761.0
2021-01-14 10:50:00,23.74,23.79,23.72,23.77,427154.0,23.74,23.79,23.72,23.77,427154.0
2021-01-14 10:55:00,23.77,23.8,23.75,23.79,130840.0,23.77,23.8,23.75,23.79,130840.0
2021-01-14 11:00:00,23.78,23.81,23.76,23.78,443750.0,23.78,23.81,23.76,23.78,443750.0
2021-01-14 11:05:00,23.78,23.8,23.78,23.78,278611.0,23.78,23.8,23.78,23.78,278611.0
2021-01-14 11:10:00,23.78,23.8,23.77,23.8,190117.0,23.78,23.8,23.77,23.8,190117.0
2021-01-14 11:15:00,23.79,23.84,23.78,23.83,375406.0,23.79,23.84,23.78,23.83,375406.0
2021-01-14 11:20:00,23.83,23.83,23.78,23.79,349272.0,23.83,23.83,23.78,23.79,349272.0
2021-01-14 11:25:00,23.79,23.81,23.77,23.79,148066.0,23.79,23.81,23.77,23.79,148066.0
2021-01-14 11:30:00,23.79,23.79,23.73,23.74,148396.0,23.79,23.79,23.73,23.74,148396.0
2021-01-14 11:35:00,23.74,23.76,23.73,23.75,123031.0,23.74,23.76,23.73,23.75,123031.0
2021-01-14 11:40:00,23.75,23.77,23.74,23.75,218515.0,23.75,23.77,23.74,23.75,218515.0
2021-01-14 11:45:00,23.75,23.77,23.74,23.77,170089.0,23.75,23.77,23.74,23.77,170089.0
2021-01-14 11:50:00,23.76,23.8,23.76,23.79,105675.0,23.76,23.8,23.76,23.79,105675.0
2021-01-14 11:55:00,23.78,23.79,23.76,23.78,75064.0,23.78,23.79,23.76,23.78,75064.0
2021-01-14 12:00:00,23.79,23.81,23.77,23.78,115204.0,23.79,23.81,23.77,23.78,115204.0
2021-01-14 12:05:00,23.78,23.79,23.76,23.78,122215.0,23.78,23.79,23.76,23.78,122215.0
2021-01-14 12:10:00,23.79,23.8,23.78,23.8,195022.0,23.79,23.8,23.78,23.8,195022.0
2021-01-14 12:15:00,23.8,23.82,23.78,23.78,260119.0,23.8,23.82,23.78,23.78,260119.0
2021-01-14 12:20:00,23.79,23.8,23.77,23.79,150645.0,23.79,23.8,23.77,23.79,150645.0
2021-01-14 12:25:00,23.78,23.8,23.76,23.76,95787.0,23.78,23.8,23.76,23.76,95787.0
2021-01-14 12:30:00,23.76,23.8,23.76,23.79,87054.0,23.76,23.8,23.76,23.79,87054.0
2021-01-14 12:35:00,23.79,23.8,23.78,23.8,205052.0,23.79,23.8,23.78,23.8,205052.0
2021-01-14 12:40:00,23.79,23.83,23.78,23.81,219117.0,23.79,23.83,23.78,23.81,219117.0
2021-01-14 12:45:00,23.82,23.84,23.81,23.84,566727.0,23.82,23.84,23.81,23.84,566727.0
2021-01-14 12:50:00,23.84,24.01,23.83,23.99,1924120.0,23.84,24.01,23.83,23.99,1924120.0
2021-01-14 12:55:00,24.0,24.02,23.96,24.01,1191265.0,24.0,24.02,23.96,24.01,1191265.0
2021-01-14 13:00:00,24.01,24.07,24.01,24.02,970172.0,24.01,24.07,24.01,24.02,970172.0
2021-01-14 13:05:00,24.02,24.02,23.95,23.98,1039804.0,24.02,24.02,23.95,23.98,1039804.0
2021-01-14 13:10:00,23.98,23.98,23.92,23.93,741046.0,23.98,23.98,23.92,23.93,741046.0
2021-01-14 13:15:00,23.93,23.94,23.91,23.92,1089490.0,23.93,23.94,23.91,23.92,1089490.0
2021-01-14 13:20:00,23.91,23.97,23.86,23.9,1507666.0,23.91,23.97,23.86,23.9,1507666.0
2021-01-14 13:25:00,23.89,23.9,23.84,23.87,310036.0,23.89,23.9,23.84,23.87,310036.0
2021-01-14 13:30:00,23.87,23.89,23.86,23.88,195592.0,23.87,23.89,23.86,23.88,195592.0
2021-01-14 13:35:00,23.88,23.94,23.88,23.94,598033.0,23.88,23.94,23.88,23.94,598033.0
2021-01-14 13:40:00,23.94,23.98,23.91,23.92,161988.0,23.94,23.98,23.91,23.92,161988.0
2021-01-14 13:45:00,23.92,23.93,23.89,23.91,112368.0,23.92,23.93,23.89,23.91,112368.0
2021-01-14 13:50:00,23.91,23.92,23.86,23.86,122371.0,23.91,23.92,23.86,23.86,122371.0
2021-01-14 13:55:00,23.86,23.87,23.82,23.84,320205.0,23.86,23.87,23.82,23.84,320205.0
2021-01-14 14:00:00,23.83,23.89,23.82,23.88,272683.0,23.83,23.89,23.82,23.88,272683.0
2021-01-14 14:05:00,23.88,23.88,23.83,23.85,435453.0,23.88,23.88,23.83,23.85,435453.0
2021-01-14 14:10:00,23.86,23.86,23.77,23.8,475375.0,23.86,23.86,23.77,23.8,475375.0
2021-01-14 14:15:00,23.8,23.83,23.76,23.82,527885.0,23.8,23.83,23.76,23.82,527885.0
2021-01-14 14:20:00,23.82,23.83,23.81,23.82,74161.0,23.82,23.83,23.81,23.82,74161.0
2021-01-14 14:25:00,23.82,23.82,23.77,23.8,212067.0,23.82,23.82,23.77,23.8,212067.0
2021-01-14 14:30:00,23.81,23.82,23.79,23.82,103550.0,23.81,23.82,23.79,23.82,103550.0
2021-01-14 14:35:00,23.82,23.84,23.8,23.8,116279.0,23.82,23.84,23.8,23.8,116279.0
2021-01-14 14:40:00,23.8,23.82,23.77,23.77,403874.0,23.8,23.82,23.77,23.77,403874.0
2021-01-14 14:45:00,23.77,23.78,23.69,23.7,539424.0,23.77,23.78,23.69,23.7,539424.0
2021-01-14 14:50:00,23.7,23.75,23.67,23.69,511895.0,23.7,23.75,23.67,23.69,511895.0
2021-01-14 14:55:00,23.69,23.71,23.65,23.68,457972.0,23.69,23.71,23.65,23.68,457972.0
2021-01-14 15:00:00,23.68,23.74,23.68,23.71,456870.0,23.68,23.74,23.68,23.71,456870.0
2021-01-14 15:05:00,23.71,23.73,23.68,23.71,332111.0,23.71,23.73,23.68,23.71,332111.0
2021-01-14 15:10:00,23.71,23.74,23.7,23.73,271827.0,23.71,23.74,23.7,23.73,271827.0
2021-01-14 15:15:00,23.73,23.75,23.69,23.7,336598.0,23.73,23.75,23.69,23.7,336598.0
2021-01-14 15:20:00,23.7,23.75,23.7,23.71,254198.0,23.7,23.75,23.7,23.71,254198.0
2021-01-14 15:25:00,23.71,23.74,23.68,23.73,745746.0,23.71,23.74,23.68,23.73,745746.0
2021-01-14 15:30:00,23.73,23.77,23.72,23.75,240131.0,23.73,23.77,23.72,23.75,240131.0
2021-01-14 15:35:00,23.75,23.78,23.74,23.76,195833.0,23.75,23.78,23.74,23.76,195833.0
2021-01-14 15:40:00,23.75,23.79,23.75,23.79,365917.0,23.75,23.79,23.75,23.79,365917.0
2021-01-14 15:45:00,23.79,23.8,23.77,23.77,470724.0,23.79,23.8,23.77,23.77,470724.0
2021-01-14 15:50:00,23.78,23.79,23.76,23.77,285816.0,23.78,23.79,23.76,23.77,285816.0
2021-01-14 15:55:00,23.77,23.77,23.72,23.73,639976.0,23.77,23.77,23.72,23.73,639976.0
2021-01-15 09:30:00,23.17,23.2,23.14,23.17,1164751.0,23.17,23.2,23.14,23.17,1164751.0
2021-01-15 09:35:00,23.16,23.3,23.16,23.27,676248.0,23.16,23.3,23.16,23.27,676248.0
2021-01-15 09:40:00,23.26,23.28,23.2,23.26,317867.0,23.26,23.28,23.2,23.26,317867.0
2021-01-15 09:45:00,23.26,23.36,23.19,23.21,883547.0,23.26,23.36,23.19,23.21,883547.0
2021-01-15 09:50:00,23.22,23.23,23.16,23.18,235019.0,23.22,23.23,23.16,23.18,235019.0
2021-01-15 09:55:00,23.18,23.27,23.17,23.24,289613.0,23.18,23.27,23.17,23.24,289613.0
2021-01-15 10:00:00,23.24,23.31,23.21,23.22,470318.0,23.24,23.31,23.21,23.22,470318.0
2021-01-15 10:05:00,23.21,23.22,23.06,23.08,1256276.0,23.21,23.22,23.06,23.08,1256276.0
2021-01-15 10:10:00,23.07,23.14,23.01,23.13,1347649.0,23.07,23.14,23.01,23.13,1347649.0
2021-01-15 10:15:00,23.13,23.13,23.02,23.04,645315.0,23.13,23.13,23.02,23.04,645315.0
2021-01-15 10:20:00,23.04,23.05,22.94,22.96,1486010.0,23.04,23.05,22.94,22.96,1486010.0
2021-01-15 10:25:00,22.96,23.08,22.95,23.05,813129.0,22.96,23.08,22.95,23.05,813129.0
2021-01-15 10:30:00,23.05,23.1,23.0,23.09,264785.0,23.05,23.1,23.0,23.09,264785.0
2021-01-15 10:35:00,23.1,23.11,23.05,23.06,568103.0,23.1,23.11,23.05,23.06,568103.0
2021-01-15 10:40:00,23.07,23.1,23.03,23.06,263885.0,23.07,23.1,23.03,23.06,263885.0
2021-01-15 10:45:00,23.06,23.07,22.98,23.0,597823.0,23.06,23.07,22.98,23.0,597823.0
2021-01-15 10:50:00,22.99,23.0,22.87,22.88,1906425.0,22.99,23.0,22.87,22.88,1906425.0
2021-01-15 10:55:00,22.88,22.97,22.83,22.97,1078957.0,22.88,22.97,22.83,22.97,1078957.0
2021-01-15 11:00:00,22.97,22.98,22.92,22.92,394609.0,22.97,22.98,22.92,22.92,394609.0
2021-01-15 11:05:00,22.93,22.96,22.89,22.93,446076.0,22.93,22.96,22.89,22.93,446076.0
2021-01-15 11:10:00,22.93,22.94,22.87,22.91,919845.0,22.93,22.94,22.87,22.91,919845.0
2021-01-15 11:15:00,22.91,22.95,22.86,22.94,720884.0,22.91,22.95,22.86,22.94,720884.0
2021-01-15 11:20:00,22.94,22.97,22.93,22.96,816964.0,22.94,22.97,22.93,22.96,816964.0
2021-01-15 11:25:00,22.97,23.08,22.91,23.04,957777.0,22.97,23.08,22.91,23.04,957777.0
2021-01-15 11:30:00,23.04,23.06,23.02,23.05,616123.0,23.04,23.06,23.02,23.05,616123.0
2021-01-15 11:35:00,23.05,23.05,23.01,23.02,394850.0,23.05,23.05,23.01,23.02,394850.0
2021-01-15 11:40:00,23.03,23.09,23.02,23.08,425702.0,23.03,23.09,23.02,23.08,425702.0
2021-01-15 11:45:00,23.08,23.08,23.02,23.02,259187.0,23.08,23.08,23.02,23.02,259187.0
2021-01-15 11:50:00,23.03,23.04,23.0,23.01,185524.0,23.03,23.04,23.0,23.01,185524.0
2021-01-15 11:55:00,23.01,23.04,22.99,23.04,228922.0,23.01,23.04,22.99,23.04,228922.0
2021-01-15 12:00:00,23.03,23.04,22.95,23.04,288275.0,23.03,23.04,22.95,23.04,288275.0
2021-01-15 12:05:00,23.03,23.03,22.98,23.0,454293.0,23.03,23.03,22.98,23.0,454293.0
2021-01-15 12:10:00,22.99,22.99,22.93,22.98,477022.0,22.99,22.99,22.93,22.98,477022.0
2021-01-15 12:15:00,22.98,23.0,22.96,22.98,267719.0,22.98,23.0,22.96,22.98,267719.0
2021-01-15 12:20:00,22.97,23.02,22.96,23.01,139317.0,22.97,23.02,22.96,23.01,139317.0
2021-01-15 12:25:00,23.01,23.02,22.98,22.98,123785.0,23.01,23.02,22.98,22.98,123785.0
2021-01-15 12:30:00,22.99,23.0,22.97,22.99,90482.0,22.99,23.0,22.97,22.99,90482.0
2021-01-15 12:35:00,22.99,23.01,22.97,22.99,124270.0,22.99,23.01,22.97,22.99,124270.0
2021-01-15 12:40:00,22.98,23.01,22.97,22.99,95997.0,22.98,23.01,22.97,22.99,95997.0
2021-01-15 12:45:00,22.99,23.01,22.98,23.0,93602.0,22.99,23.01,22.98,23.0,93602.0
2021-01-15 12:50:00,23.0,23.05,23.0,23.04,282774.0,23.0,23.05,23.0,23.04,282774.0
2021-01-15 12:55:00,23.04,23.04,23.01,23.03,125679.0,23.04,23.04,23.01,23.03,125679.0
2021-01-15 13:00:00,23.02,23.04,23.0,23.01,167814.0,23.02,23.04,23.0,23.01,167814.0
2021-01-15 13:05:00,23.01,23.03,22.98,23.01,417013.0,23.01,23.03,22.98,23.01,417013.0
2021-01-15 13:10:00,23.01,23.04,23.0,23.02,291381.0,23.01,23.04,23.0,23.02,291381.0
2021-01-15 13:15:00,23.01,23.05,23.0,23.05,132873.0,23.01,23.05,23.0,23.05,132873.0
2021-01-15 13:20:00,23.05,23.07,23.02,23.05,604330.0,23.05,23.07,23.02,23.05,604330.0
2021-01-15 13:25:00,23.05,23.1,23.04,23.09,642725.0,23.05,23.1,23.04,23.09,642725.0
2021-01-15 13:30:00,23.08,23.1,23.05,23.06,279019.0,23.08,23.1,23.05,23.06,279019.0
2021-01-15 13:35:00,23.06,23.06,23.01,23.05,296336.0,23.06,23.06,23.01,23.05,296336.0
2021-01-15 13:40:00,23.04,23.04,23.01,23.02,233277.0,23.04,23.04,23.01,23.02,233277.0
2021-01-15 13:45:00,23.02,23.03,22.98,22.99,610271.0,23.02,23.03,22.98,22.99,610271.0
2021-01-15 13:50:00,22.98,23.02,22.98,23.02,87239.0,22.98,23.02,22.98,23.02,87239.0
2021-01-15 13:55:00,23.01,23.04,23.0,23.0,293242.0,23.01,23.04,23.0,23.0,293242.0
2021-01-15 14:00:00,23.01,23.04,23.0,23.04,133328.0,23.01,23.04,23.0,23.04,133328.0
2021-01-15 14:05:00,23.03,23.04,23.01,23.02,202216.0,23.03,23.04,23.01,23.02,202216.0
2021-01-15 14:10:00,23.02,23.03,23.0,23.01,110903.0,23.02,23.03,23.0,23.01,110903.0
2021-01-15 14:15:00,23.01,23.01,22.96,22.97,285880.0,23.01,23.01,22.96,22.97,285880.0
2021-01-15 14:20:00,22.98,23.0,22.97,22.98,114256.0,22.98,23.0,22.97,22.98,114256.0
2021-01-15 14:25:00,22.97,23.02,22.96,23.01,121552.0,22.97,23.02,22.96,23.01,121552.0
2021-01-15 14:30:00,23.01,23.03,23.0,23.02,80607.0,23.01,23.03,23.0,23.02,80607.0
2021-01-15 14:35:00,23.02,23.02,23.0,23.02,78121.0,23.02,23.02,23.0,23.02,78121.0
2021-01-15 14:40:00,23.01,23.02,22.99,23.02,106397.0,23.01,23.02,22.99,23.02,106397.0
2021-01-15 14:45:00,23.01,23.02,22.98,22.99,112783.0,23.01,23.02,22.98,22.99,112783.0
2021-01-15 14:50:00,23.0,23.01,22.98,23.01,72554.0,23.0,23.01,22.98,23.01,72554.0
2021-01-15 14:55:00,23.0,23.01,22.97,22.98,254672.0,23.0,23.01,22.97,22.98,254672.0
2021-01-15 15:00:00,22.98,23.0,22.96,22.96,607138.0,22.98,23.0,22.96,22.96,607138.0
2021-01-15 15:05:00,22.96,22.97,22.94,22.94,284740.0,22.96,22.97,22.94,22.94,284740.0
2021-01-15 15:10:00,22.95,22.98,22.92,22.96,411196.0,22.95,22.98,22.92,22.96,411196.0
2021-01-15 15:15:00,22.97,22.99,22.94,22.98,393345.0,22.97,22.99,22.94,22.98,393345.0
2021-01-15 15:20:00,22.98,22.99,22.96,22.98,333532.0,22.98,22.99,22.96,22.98,333532.0
2021-01-15 15:25:00,22.97,22.98,22.96,22.96,177332.0,22.97,22.98,22.96,22.96,177332.0
2021-01-15 15:30:00,22.96,22.98,22.95,22.97,280941.0,22.96,22.98,22.95,22.97,280941.0
2021-01-15 15:35:00,22.98,23.0,22.97,22.99,940989.0,22.98,23.0,22.97,22.99,940989.0
2021-01-15 15:40:00,23.0,23.01,22.97,22.98,855476.0,23.0,23.01,22.97,22.98,855476.0
2021-01-15 15:45:00,22.98,22.98,22.96,22.96,828871.0,22.98,22.98,22.96,22.96,828871.0
2021-01-15 15:50:00,22.96,22.98,22.93,22.95,1579831.0,22.96,22.98,22.93,22.95,1579831.0
2021-01-15 15:55:00,22.95,22.97,22.94,22.96,1794916.0,22.95,22.97,22.94,22.96,1794916.0
2021-01-19 09:30:00,23.48,23.49,23.38,23.41,1580960.0,23.48,23.49,23.38,23.41,1580960.0
2021-01-19 09:35:00,23.41,23.43,23.33,23.35,1130038.0,23.41,23.43,23.33,23.35,1130038.0
2021-01-19 09:40:00,23.36,23.38,23.31,23.34,741500.0,23.36,23.38,23.31,23.34,741500.0
2021-01-19 09:45:00,23.34,23.43,23.33,23.36,437676.0,23.34,23.43,23.33,23.36,437676.0
2021-01-19 09:50:00,23.37,23.37,23.25,23.26,573691.0,23.37,23.37,23.25,23.26,573691.0
2021-01-19 09:55:00,23.26,23.32,23.25,23.31,420686.0,23.26,23.32,23.25,23.31,420686.0
2021-01-19 10:00:00,23.31,23.33,23.28,23.32,499090.0,23.31,23.33,23.28,23.32,499090.0
2021-01-19 10:05:00,23.32,23.35,23.29,23.29,460417.0,23.32,23.35,23.29,23.29,460417.0
2021-01-19 10:10:00,23.3,23.31,23.24,23.26,497352.0,23.3,23.31,23.24,23.26,497352.0
2021-01-19 10:15:00,23.26,23.28,23.24,23.25,390991.0,23.26,23.28,23.24,23.25,390991.0
2021-01-19 10:20:00,23.24,23.3,23.22,23.3,330714.0,23.24,23.3,23.22,23.3,330714.0
2021-01-19 10:25:00,23.29,23.32,23.28,23.32,284448.0,23.29,23.32,23.28,23.32,284448.0
2021-01-19 10:30:00,23.32,23.33,23.29,23.33,275946.0,23.32,23.33,23.29,23.33,275946.0
2021-01-19 10:35:00,23.33,23.4,23.32,23.39,500252.0,23.33,23.4,23.32,23.39,500252.0
2021-01-19 10:40:00,23.38,23.42,23.37,23.42,261453.0,23.38,23.42,23.37,23.42,261453.0
2021-01-19 10:45:00,23.41,23.43,23.37,23.39,739368.0,23.41,23.43,23.37,23.39,739368.0
2021-01-19 10:50:00,23.38,23.41,23.38,23.41,298072.0,23.38,23.41,23.38,23.41,298072.0
2021-01-19 10:55:00,23.41,23.42,23.38,23.4,227880.0,23.41,23.42,23.38,23.4,227880.0
2021-01-19 11:00:00,23.41,23.42,23.39,23.41,236672.0,23.41,23.42,23.39,23.41,236672.0
2021-01-19 11:05:00,23.41,23.45,23.4,23.43,142705.0,23.41,23.45,23.4,23.43,142705.0
2021-01-19 11:10:00,23.44,23.48,23.43,23.46,338197.0,23.44,23.48,23.43,23.46,338197.0
2021-01-19 11:15:00,23.45,23.47,23.42,23.43,268632.0,23.45,23.47,23.42,23.43,268632.0
2021-01-19 11:20:00,23.43,23.46,23.41,23.45,198996.0,23.43,23.46,23.41,23.45,198996.0
2021-01-19 11:25:00,23.45,23.45,23.42,23.44,244936.0,23.45,23.45,23.42,23.44,244936.0
2021-01-19 11:30:00,23.44,23.47,23.43,23.46,212410.0,23.44,23.47,23.43,23.46,212410.0
2021-01-19 11:35:00,23.46,23.47,23.44,23.45,166517.0,23.46,23.47,23.44,23.45,166517.0
2021-01-19 11:40:00,23.45,23.47,23.43,23.45,305702.0,23.45,23.47,23.43,23.45,305702.0
2021-01-19 11:45:00,23.45,23.46,23.44,23.45,78381.0,23.45,23.46,23.44,23.45,78381.0
2021-01-19 11:50:00,23.44,23.46,23.43,23.44,119081.0,23.44,23.46,23.43,23.44,119081.0
2021-01-19 11:55:00,23.44,23.5,23.44,23.47,387878.0,23.44,23.5,23.44,23.47,387878.0
2021-01-19 12:00:00,23.47,23.49,23.44,23.48,236297.0,23.47,23.49,23.44,23.48,236297.0
2021-01-19 12:05:00,23.49,23.49,23.43,23.44,211082.0,23.49,23.49,23.43,23.44,211082.0
2021-01-19 12:10:00,23.44,23.46,23.44,23.44,87450.0,23.44,23.46,23.44,23.44,87450.0
2021-01-19 12:15:00,23.44,23.44,23.41,23.42,238685.0,23.44,23.44,23.41,23.42,238685.0
2021-01-19 12:20:00,23.42,23.44,23.41,23.42,102389.0,23.42,23.44,23.41,23.42,102389.0
2021-01-19 12:25:00,23.43,23.43,23.4,23.42,222823.0,23.43,23.43,23.4,23.42,222823.0
2021-01-19 12:30:00,23.42,23.44,23.41,23.44,116156.0,23.42,23.44,23.41,23.44,116156.0
2021-01-19 12:35:00,23.44,23.45,23.43,23.45,142907.0,23.44,23.45,23.43,23.45,142907.0
2021-01-19 12:40:00,23.45,23.51,23.44,23.51,233317.0,23.45,23.51,23.44,23.51,233317.0
2021-01-19 12:45:00,23.51,23.52,23.48,23.48,177178.0,23.51,23.52,23.48,23.48,177178.0
2021-01-19 12:50:00,23.48,23.49,23.45,23.46,108806.0,23.48,23.49,23.45,23.46,108806.0
2021-01-19 12:55:00,23.46,23.5,23.45,23.5,98257.0,23.46,23.5,23.45,23.5,98257.0
2021-01-19 13:00:00,23.5,23.5,23.46,23.46,85900.0,23.5,23.5,23.46,23.46,85900.0
2021-01-19 13:05:00,23.47,23.48,23.46,23.47,85034.0,23.47,23.48,23.46,23.47,85034.0
2021-01-19 13:10:00,23.47,23.48,23.46,23.47,50543.0,23.47,23.48,23.46,23.47,50543.0
2021-01-19 13:15:00,23.47,23.48,23.46,23.46,97818.0,23.47,23.48,23.46,23.46,97818.0
2021-01-19 13:20:00,23.47,23.49,23.45,23.47,309622.0,23.47,23.49,23.45,23.47,309622.0
2021-01-19 13:25:00,23.47,23.48,23.45,23.46,138011.0,23.47,23.48,23.45,23.46,138011.0
2021-01-19 13:30:00,23.45,23.48,23.44,23.46,155139.0,23.45,23.48,23.44,23.46,155139.0
2021-01-19 13:35:00,23.46,23.47,23.45,23.45,68435.0,23.46,23.47,23.45,23.45,68435.0
2021-01-19 13:40:00,23.46,23.46,23.41,23.41,91257.0,23.46,23.46,23.41,23.41,91257.0
2021-01-19 13:45:00,23.42,23.42,23.4,23.4,110423.0,23.42,23.42,23.4,23.4,110423.0
2021-01-19 13:50:00,23.41,23.43,23.4,23.43,105262.0,23.41,23.43,23.4,23.43,105262.0
2021-01-19 13:55:00,23.42,23.44,23.42,23.42,62161.0,23.42,23.44,23.42,23.42,62161.0
2021-01-19 14:00:00,23.43,23.43,23.4,23.4,107517.0,23.43,23.43,23.4,23.4,107517.0
2021-01-19 14:05:00,23.41,23.41,23.39,23.4,59466.0,23.41,23.41,23.39,23.4,59466.0
2021-01-19 14:10:00,23.4,23.4,23.37,23.38,87725.0,23.4,23.4,23.37,23.38,87725.0
2021-01-19 14:15:00,23.38,23.39,23.37,23.38,150704.0,23.38,23.39,23.37,23.38,150704.0
2021-01-19 14:20:00,23.38,23.39,23.37,23.38,65024.0,23.38,23.39,23.37,23.38,65024.0
2021-01-19 14:25:00,23.38,23.39,23.33,23.35,123628.0,23.38,23.39,23.33,23.35,123628.0
2021-01-19 14:30:00,23.35,23.36,23.31,23.32,388536.0,23.35,23.36,23.31,23.32,388536.0
2021-01-19 14:35:00,23.32,23.34,23.31,23.34,189458.0,23.32,23.34,23.31,23.34,189458.0
2021-01-19 14:40:00,23.34,23.35,23.32,23.33,345500.0,23.34,23.35,23.32,23.33,345500.0
2021-01-19 14:45:00,23.33,23.36,23.32,23.35,143726.0,23.33,23.36,23.32,23.35,143726.0
2021-01-19 14:50:00,23.36,23.36,23.34,23.35,100871.0,23.36,23.36,23.34,23.35,100871.0
2021-01-19 14:55:00,23.35,23.37,23.34,23.35,209137.0,23.35,23.37,23.34,23.35,209137.0
2021-01-19 15:00:00,23.35,23.36,23.32,23.35,134197.0,23.35,23.36,23.32,23.35,134197.0
2021-01-19 15:05:00,23.35,23.37,23.35,23.36,123275.0,23.35,23.37,23.35,23.36,123275.0
2021-01-19 15:10:00,23.36,23.37,23.35,23.36,134790.0,23.36,23.37,23.35,23.36,134790.0
2021-01-19 15:15:00,23.36,23.37,23.35,23.37,78083.0,23.36,23.37,23.35,23.37,78083.0
2021-01-19 15:20:00,23.37,23.38,23.36,23.37,116810.0,23.37,23.38,23.36,23.37,116810.0
2021-01-19 15:25:00,23.37,23.39,23.37,23.38,82388.0,23.37,23.39,23.37,23.38,82388.0
2021-01-19 15:30:00,23.38,23.39,23.37,23.38,90432.0,23.38,23.39,23.37,23.38,90432.0
2021-01-19 15:35:00,23.38,23.38,23.36,23.37,169484.0,23.38,23.38,23.36,23.37,169484.0
2021-01-19 15:40:00,23.37,23.38,23.36,23.38,330330.0,23.37,23.38,23.36,23.38,330330.0
2021-01-19 15:45:00,23.38,23.39,23.37,23.38,183647.0,23.38,23.39,23.37,23.38,183647.0
2021-01-19 15:50:00,23.39,23.41,23.38,23.41,408537.0,23.39,23.41,23.38,23.41,408537.0
2021-01-19 15:55:00,23.41,23.41,23.37,23.38,600793.0,23.41,23.41,23.37,23.38,600793.0
2021-01-20 09:30:00,23.65,23.73,23.62,23.65,913612.0,23.65,23.73,23.62,23.65,913612.0
2021-01-20 09:35:00,23.65,23.86,23.65,23.82,1161280.0,23.65,23.86,23.65,23.82,1161280.0
2021-01-20 09:40:00,23.83,23.91,23.81,23.86,792298.0,23.83,23.91,23.81,23.86,792298.0
2021-01-20 09:45:00,23.85,23.86,23.75,23.76,519511.0,23.85,23.86,23.75,23.76,519511.0
2021-01-20 09:50:00,23.76,23.8,23.65,23.66,588061.0,23.76,23.8,23.65,23.66,588061.0
2021-01-20 09:55:00,23.65,23.72,23.65,23.7,381949.0,23.65,23.72,23.65,23.7,381949.0
2021-01-20 10:00:00,23.7,23.75,23.7,23.74,516733.0,23.7,23.75,23.7,23.74,516733.0
2021-01-20 10:05:00,23.74,23.78,23.7,23.78,417263.0,23.74,23.78,23.7,23.78,417263.0
2021-01-20 10:10:00,23.78,23.81,23.74,23.8,411476.0,23.78,23.81,23.74,23.8,411476.0
2021-01-20 10:15:00,23.8,23.94,23.8,23.89,1068976.0,23.8,23.94,23.8,23.89,1068976.0
2021-01-20 10:20:00,23.9,23.93,23.86,23.9,441225.0,23.9,23.93,23.86,23.9,441225.0
2021-01-20 10:25:00,23.9,23.92,23.86,23.88,397602.0,23.9,23.92,23.86,23.88,397602.0
2021-01-20 10:30:00,23.88,23.9,23.84,23.89,707905.0,23.88,23.9,23.84,23.89,707905.0
2021-01-20 10:35:00,23.89,23.92,23.87,23.91,402619.0,23.89,23.92,23.87,23.91,402619.0
2021-01-20 10:40:00,23.91,23.93,23.85,23.87,382139.0,23.91,23.93,23.85,23.87,382139.0
2021-01-20 10:45:00,23.87,23.95,23.86,23.91,568928.0,23.87,23.95,23.86,23.91,568928.0
2021-01-20 10:50:00,23.91,23.91,23.84,23.85,299015.0,23.91,23.91,23.84,23.85,299015.0
2021-01-20 10:55:00,23.85,23.88,23.83,23.87,343589.0,23.85,23.88,23.83,23.87,343589.0
2021-01-20 11:00:00,23.88,23.89,23.83,23.85,189996.0,23.88,23.89,23.83,23.85,189996.0
2021-01-20 11:05:00,23.84,23.85,23.79,23.82,247249.0,23.84,23.85,23.79,23.82,247249.0
2021-01-20 11:10:00,23.81,23.86,23.79,23.86,215623.0,23.81,23.86,23.79,23.86,215623.0
2021-01-20 11:15:00,23.86,23.87,23.81,23.83,248979.0,23.86,23.87,23.81,23.83,248979.0
2021-01-20 11:20:00,23.83,23.86,23.81,23.82,152303.0,23.83,23.86,23.81,23.82,152303.0
2021-01-20 11:25:00,23.81,23.86,23.8,23.86,692753.0,23.81,23.86,23.8,23.86,692753.0
2021-01-20 11:30:00,23.85,23.88,23.84,23.86,133554.0,23.85,23.88,23.84,23.86,133554.0
2021-01-20 11:35:00,23.87,23.87,23.83,23.84,215043.0,23.87,23.87,23.83,23.84,215043.0
2021-01-20 11:40:00,23.86,23.9,23.85,23.89,81147.0,23.86,23.9,23.85,23.89,81147.0
2021-01-20 11:45:00,23.89,23.92,23.89,23.92,181077.0,23.89,23.92,23.89,23.92,181077.0
2021-01-20 11:50:00,23.93,23.94,23.89,23.89,270639.0,23.93,23.94,23.89,23.89,270639.0
2021-01-20 11:55:00,23.9,23.91,23.86,23.87,322194.0,23.9,23.91,23.86,23.87,322194.0
2021-01-20 12:00:00,23.87,23.9,23.86,23.88,177963.0,23.87,23.9,23.86,23.88,177963.0
2021-01-20 12:05:00,23.87,23.88,23.85,23.86,128220.0,23.87,23.88,23.85,23.86,128220.0
2021-01-20 12:10:00,23.86,23.88,23.84,23.87,136317.0,23.86,23.88,23.84,23.87,136317.0
2021-01-20 12:15:00,23.87,23.88,23.83,23.84,140134.0,23.87,23.88,23.83,23.84,140134.0
2021-01-20 12:20:00,23.84,23.85,23.81,23.84,132371.0,23.84,23.85,23.81,23.84,132371.0
2021-01-20 12:25:00,23.85,23.86,23.84,23.85,114989.0,23.85,23.86,23.84,23.85,114989.0
2021-01-20 12:30:00,23.86,23.89,23.85,23.89,133825.0,23.86,23.89,23.85,23.89,133825.0
2021-01-20 12:35:00,23.88,23.88,23.83,23.85,115983.0,23.88,23.88,23.83,23.85,115983.0
2021-01-20 12:40:00,23.85,23.87,23.85,23.87,48967.0,23.85,23.87,23.85,23.87,48967.0
2021-01-20 12:45:00,23.87,23.87,23.84,23.85,89610.0,23.87,23.87,23.84,23.85,89610.0
2021-01-20 12:50:00,23.86,23.86,23.83,23.85,113879.0,23.86,23.86,23.83,23.85,113879.0
2021-01-20 12:55:00,23.85,23.85,23.79,23.81,119176.0,23.85,23.85,23.79,23.81,119176.0
2021-01-20 13:00:00,23.81,23.87,23.81,23.86,425513.0,23.81,23.87,23.81,23.86,425513.0
2021-01-20 13:05:00,23.87,23.87,23.85,23.86,116306.0,23.87,23.87,23.85,23.86,116306.0
2021-01-20 13:10:00,23.86,23.9,23.85,23.89,543602.0,23.86,23.9,23.85,23.89,543602.0
2021-01-20 13:15:00,23.89,23.92,23.88,23.88,214850.0,23.89,23.92,23.88,23.88,214850.0
2021-01-20 13:20:00,23.88,23.89,23.85,23.89,122095.0,23.88,23.89,23.85,23.89,122095.0
2021-01-20 13:25:00,23.89,23.91,23.87,23.9,207166.0,23.89,23.91,23.87,23.9,207166.0
2021-01-20 13:30:00,23.89,23.97,23.89,23.96,253365.0,23.89,23.97,23.89,23.96,253365.0
2021-01-20 13:35:00,23.97,23.99,23.96,23.98,224947.0,23.97,23.99,23.96,23.98,224947.0
2021-01-20 13:40:00,23.98,23.98,23.92,23.97,376337.0,23.98,23.98,23.92,23.97,376337.0
2021-01-20 13:45:00,23.96,23.97,23.94,23.95,148400.0,23.96,23.97,23.94,23.95,148400.0
2021-01-20 13:50:00,23.96,23.96,23.93,23.95,155955.0,23.96,23.96,23.93,23.95,155955.0
2021-01-20 13:55:00,23.95,23.97,23.94,23.96,498304.0,23.95,23.97,23.94,23.96,498304.0
2021-01-20 14:00:00,23.97,23.97,23.92,23.95,131341.0,23.97,23.97,23.92,23.95,131341.0
2021-01-20 14:05:00,23.95,23.96,23.93,23.96,75295.0,23.95,23.96,23.93,23.96,75295.0
2021-01-20 14:10:00,23.96,23.97,23.93,23.95,102567.0,23.96,23.97,23.93,23.95,102567.0
2021-01-20 14:15:00,23.95,23.97,23.94,23.96,87034.0,23.95,23.97,23.94,23.96,87034.0
2021-01-20 14:20:00,23.96,23.97,23.94,23.95,100277.0,23.96,23.97,23.94,23.95,100277.0
2021-01-20 14:25:00,23.95,23.99,23.94,23.98,269763.0,23.95,23.99,23.94,23.98,269763.0
2021-01-20 14:30:00,23.98,24.0,23.97,23.97,200210.0,23.98,24.0,23.97,23.97,200210.0
2021-01-20 14:35:00,23.98,23.98,23.95,23.96,153423.0,23.98,23.98,23.95,23.96,153423.0
2021-01-20 14:40:00,23.97,23.98,23.95,23.96,81484.0,23.97,23.98,23.95,23.96,81484.0
2021-01-20 14:45:00,23.97,23.98,23.95,23.98,91398.0,23.97,23.98,23.95,23.98,91398.0
2021-01-20 14:50:00,23.98,24.01,23.97,24.01,303640.0,23.98,24.01,23.97,24.01,303640.0
2021-01-20 14:55:00,24.01,24.02,23.99,24.0,257555.0,24.01,24.02,23.99,24.0,257555.0
2021-01-20 15:00:00,23.99,24.01,23.97,24.0,200492.0,23.99,24.01,23.97,24.0,200492.0
2021-01-20 15:05:00,24.0,24.03,24.0,24.03,149217.0,24.0,24.03,24.0,24.03,149217.0
2021-01-20 15:10:00,24.02,24.03,24.01,24.02,153506.0,24.02,24.03,24.01,24.02,153506.0
2021-01-20 15:15:00,24.02,24.03,24.01,24.01,316966.0,24.02,24.03,24.01,24.01,316966.0
2021-01-20 15:20:00,24.02,24.03,24.0,24.01,216735.0,24.02,24.03,24.0,24.01,216735.0
2021-01-20 15:25:00,24.01,24.03,24.0,24.01,1453705.0,24.01,24.03,24.0,24.01,1453705.0
2021-01-20 15:30:00,24.0,24.03,23.99,24.03,335614.0,24.0,24.03,23.99,24.03,335614.0
2021-01-20 15:35:00,24.02,24.03,24.02,24.03,97078.0,24.02,24.03,24.02,24.03,97078.0
2021-01-20 15:40:00,24.03,24.05,24.02,24.05,497426.0,24.03,24.05,24.02,24.05,497426.0
2021-01-20 15:45:00,24.04,24.04,24.0,24.01,229822.0,24.04,24.04,24.0,24.01,229822.0
2021-01-20 15:50:00,24.01,24.01,23.98,23.99,385052.0,24.01,24.01,23.98,23.99,385052.0
2021-01-20 15:55:00,23.99,24.02,23.98,24.01,899198.0,23.99,24.02,23.98,24.01,899198.0
2021-01-21 09:30:00,24.01,24.01,23.92,23.97,795635.0,24.01,24.01,23.92,23.97,795635.0
2021-01-21 09:35:00,23.97,23.98,23.88,23.89,364317.0,23.97,23.98,23.88,23.89,364317.0
2021-01-21 09:40:00,23.88,23.92,23.86,23.89,309252.0,23.88,23.92,23.86,23.89,309252.0
2021-01-21 09:45:00,23.89,23.92,23.84,23.91,299445.0,23.89,23.92,23.84,23.91,299445.0
2021-01-21 09:50:00,23.9,23.93,23.87,23.93,276095.0,23.9,23.93,23.87,23.93,276095.0
2021-01-21 09:55:00,23.93,23.95,23.89,23.93,291226.0,23.93,23.95,23.89,23.93,291226.0
2021-01-21 10:00:00,23.93,23.93,23.88,23.91,222111.0,23.93,23.93,23.88,23.91,222111.0
2021-01-21 10:05:00,23.91,23.96,23.88,23.96,528240.0,23.91,23.96,23.88,23.96,528240.0
2021-01-21 10:10:00,23.95,23.98,23.95,23.96,391013.0,23.95,23.98,23.95,23.96,391013.0
2021-01-21 10:15:00,23.97,24.0,23.96,23.96,290949.0,23.97,24.0,23.96,23.96,290949.0
2021-01-21 10:20:00,23.96,24.0,23.94,24.0,168124.0,23.96,24.0,23.94,24.0,168124.0
2021-01-21 10:25:00,24.0,24.0,23.96,23.96,111312.0,24.0,24.0,23.96,23.96,111312.0
2021-01-21 10:30:00,23.96,23.97,23.93,23.94,212198.0,23.96,23.97,23.93,23.94,212198.0
2021-01-21 10:35:00,23.94,23.97,23.93,23.96,216694.0,23.94,23.97,23.93,23.96,216694.0
2021-01-21 10:40:00,23.96,23.99,23.96,23.98,98119.0,23.96,23.99,23.96,23.98,98119.0
2021-01-21 10:45:00,23.99,23.99,23.96,23.98,48765.0,23.99,23.99,23.96,23.98,48765.0
2021-01-21 10:50:00,23.99,23.99,23.93,23.93,170994.0,23.99,23.99,23.93,23.93,170994.0
2021-01-21 10:55:00,23.93,23.94,23.9,23.93,100484.0,23.93,23.94,23.9,23.93,100484.0
2021-01-21 11:00:00,23.93,23.95,23.92,23.93,162498.0,23.93,23.95,23.92,23.93,162498.0
2021-01-21 11:05:00,23.93,23.93,23.88,23.9,602239.0,23.93,23.93,23.88,23.9,602239.0
2021-01-21 11:10:00,23.9,23.94,23.88,23.93,254163.0,23.9,23.94,23.88,23.93,254163.0
2021-01-21 11:15:00,23.92,23.95,23.91,23.94,119810.0,23.92,23.95,23.91,23.94,119810.0
2021-01-21 11:20:00,23.94,23.95,23.93,23.94,65582.0,23.94,23.95,23.93,23.94,65582.0
2021-01-21 11:25:00,23.94,23.95,23.93,23.93,79216.0,23.94,23.95,23.93,23.93,79216.0
2021-01-21 11:30:00,23.94,23.94,23.9,23.9,165921.0,23.94,23.94,23.9,23.9,165921.0
2021-01-21 11:35:00,23.9,23.9,23.87,23.89,149817.0,23.9,23.9,23.87,23.89,149817.0
2021-01-21 11:40:00,23.89,23.91,23.85,23.89,231151.0,23.89,23.91,23.85,23.89,231151.0
2021-01-21 11:45:00,23.9,23.92,23.88,23.92,60517.0,23.9,23.92,23.88,23.92,60517.0
2021-01-21 11:50:00,23.91,23.93,23.91,23.92,99774.0,23.91,23.93,23.91,23.92,99774.0
2021-01-21 11:55:00,23.91,23.95,23.91,23.93,92248.0,23.91,23.95,23.91,23.93,92248.0
2021-01-21 12:00:00,23.93,23.94,23.91,23.93,60716.0,23.93,23.94,23.91,23.93,60716.0
2021-01-21 12:05:00,23.93,23.94,23.9,23.91,42754.0,23.93,23.94,23.9,23.91,42754.0
2021-01-21 12:10:00,23.91,23.93,23.89,23.91,126779.0,23.91,23.93,23.89,23.91,126779.0
2021-01-21 12:15:00,23.9,23.92,23.89,23.91,47024.0,23.9,23.92,23.89,23.91,47024.0
2021-01-21 12:20:00,23.92,23.93,23.91,23.93,84497.0,23.92,23.93,23.91,23.93,84497.0
2021-01-21 12:25:00,23.93,23.94,23.9,23.91,81342.0,23.93,23.94,23.9,23.91,81342.0
2021-01-21 12:30:00,23.91,23.92,23.9,23.92,64640.0,23.91,23.92,23.9,23.92,64640.0
2021-01-21 12:35:00,23.93,23.95,23.92,23.95,145122.0,23.93,23.95,23.92,23.95,145122.0
2021-01-21 12:40:00,23.95,23.95,23.93,23.93,52837.0,23.95,23.95,23.93,23.93,52837.0
2021-01-21 12:45:00,23.93,23.96,23.93,23.95,86170.0,23.93,23.96,23.93,23.95,86170.0
2021-01-21 12:50:00,23.95,23.95,23.92,23.93,78163.0,23.95,23.95,23.92,23.93,78163.0
2021-01-21 12:55:00,23.93,23.96,23.93,23.96,77786.0,23.93,23.96,23.93,23.96,77786.0
2021-01-21 13:00:00,23.96,23.96,23.94,23.95,60807.0,23.96,23.96,23.94,23.95,60807.0
2021-01-21 13:05:00,23.95,23.97,23.95,23.97,93584.0,23.95,23.97,23.95,23.97,93584.0
2021-01-21 13:10:00,23.97,23.98,23.94,23.95,137693.0,23.97,23.98,23.94,23.95,137693.0
2021-01-21 13:15:00,23.95,23.96,23.93,23.96,135837.0,23.95,23.96,23.93,23.96,135837.0
2021-01-21 13:20:00,23.96,23.98,23.95,23.98,239486.0,23.96,23.98,23.95,23.98,239486.0
2021-01-21 13:25:00,23.97,23.98,23.95,23.97,135150.0,23.97,23.98,23.95,23.97,135150.0
2021-01-21 13:30:00,23.97,23.97,23.95,23.95,110414.0,23.97,23.97,23.95,23.95,110414.0
2021-01-21 13:35:00,23.95,23.97,23.94,23.96,252946.0,23.95,23.97,23.94,23.96,252946.0
2021-01-21 13:40:00,23.96,23.97,23.96,23.96,176068.0,23.96,23.97,23.96,23.96,176068.0
2021-01-21 13:45:00,23.96,23.99,23.95,23.99,238435.0,23.96,23.99,23.95,23.99,238435.0
2021-01-21 13:50:00,23.98,24.01,23.98,24.01,254862.0,23.98,24.01,23.98,24.01,254862.0
2021-01-21 13:55:00,24.01,24.04,24.0,24.03,375776.0,24.01,24.04,24.0,24.03,375776.0
2021-01-21 14:00:00,24.02,24.06,24.02,24.05,130361.0,24.02,24.06,24.02,24.05,130361.0
2021-01-21 14:05:00,24.06,24.09,24.05,24.08,243917.0,24.06,24.09,24.05,24.08,243917.0
2021-01-21 14:10:00,24.07,24.14,24.07,24.13,545594.0,24.07,24.14,24.07,24.13,545594.0
2021-01-21 14:15:00,24.14,24.14,24.09,24.11,464197.0,24.14,24.14,24.09,24.11,464197.0
2021-01-21 14:20:00,24.1,24.11,24.1,24.11,131720.0,24.1,24.11,24.1,24.11,131720.0
2021-01-21 14:25:00,24.11,24.11,24.08,24.08,741625.0,24.11,24.11,24.08,24.08,741625.0
2021-01-21 14:30:00,24.09,24.09,24.05,24.07,191842.0,24.09,24.09,24.05,24.07,191842.0
2021-01-21 14:35:00,24.07,24.08,24.05,24.06,224332.0,24.07,24.08,24.05,24.06,224332.0
2021-01-21 14:40:00,24.05,24.07,24.04,24.07,277488.0,24.05,24.07,24.04,24.07,277488.0
2021-01-21 14:45:00,24.07,24.11,24.06,24.1,354806.0,24.07,24.11,24.06,24.1,354806.0
2021-01-21 14:50:00,24.11,24.13,24.1,24.13,100893.0,24.11,24.13,24.1,24.13,100893.0
2021-01-21 14:55:00,24.12,24.15,24.12,24.13,230955.0,24.12,24.15,24.12,24.13,230955.0
2021-01-21 15:00:00,24.14,24.14,24.08,24.13,420450.0,24.14,24.14,24.08,24.13,420450.0
2021-01-21 15:05:00,24.13,24.13,24.11,24.13,108927.0,24.13,24.13,24.11,24.13,108927.0
2021-01-21 15:10:00,24.12,24.14,24.11,24.12,207825.0,24.12,24.14,24.11,24.12,207825.0
2021-01-21 15:15:00,24.12,24.14,24.11,24.13,181334.0,24.12,24.14,24.11,24.13,181334.0
2021-01-21 15:20:00,24.13,24.13,24.1,24.11,243764.0,24.13,24.13,24.1,24.11,243764.0
2021-01-21 15:25:00,24.12,24.12,24.1,24.1,339141.0,24.12,24.12,24.1,24.1,339141.0
2021-01-21 15:30:00,24.11,24.12,24.09,24.12,76761.0,24.11,24.12,24.09,24.12,76761.0
2021-01-21 15:35:00,24.11,24.13,24.1,24.11,375001.0,24.11,24.13,24.1,24.11,375001.0
2021-01-21 15:40:00,24.11,24.13,24.1,24.13,126518.0,24.11,24.13,24.1,24.13,126518.0
2021-01-21 15:45:00,24.13,24.16,24.12,24.16,407090.0,24.13,24.16,24.12,24.16,407090.0
2021-01-21 15:50:00,24.16,24.21,24.15,24.2,689168.0,24.16,24.21,24.15,24.2,689168.0
2021-01-21 15:55:00,24.19,24.2,24.13,24.14,741568.0,24.19,24.2,24.13,24.14,741568.0
2021-01-22 09:30:00,23.52,23.53,23.4,23.42,1224003.0,23.52,23.53,23.4,23.42,1224003.0
2021-01-22 09:35:00,23.42,23.44,23.38,23.44,378027.0,23.42,23.44,23.38,23.44,378027.0
2021-01-22 09:40:00,23.44,23.57,23.43,23.55,409099.0,23.44,23.57,23.43,23.55,409099.0
2021-01-22 09:45:00,23.55,23.63,23.48,23.6,1209301.0,23.55,23.63,23.48,23.6,1209301.0
2021-01-22 09:50:00,23.6,23.63,23.56,23.58,573305.0,23.6,23.63,23.56,23.58,573305.0
2021-01-22 09:55:00,23.57,23.66,23.56,23.64,383177.0,23.57,23.66,23.56,23.64,383177.0
2021-01-22 10:00:00,23.64,23.66,23.59,23.62,566599.0,23.64,23.66,23.59,23.62,566599.0
2021-01-22 10:05:00,23.62,23.65,23.6,23.62,327785.0,23.62,23.65,23.6,23.62,327785.0
2021-01-22 10:10:00,23.61,23.63,23.6,23.61,259923.0,23.61,23.63,23.6,23.61,259923.0
2021-01-22 10:15:00,23.62,23.69,23.6,23.64,353131.0,23.62,23.69,23.6,23.64,353131.0
2021-01-22 10:20:00,23.64,23.68,23.63,23.64,174063.0,23.64,23.68,23.63,23.64,174063.0
2021-01-22 10:25:00,23.64,23.66,23.59,23.63,294515.0,23.64,23.66,23.59,23.63,294515.0
2021-01-22 10:30:00,23.63,23.67,23.61,23.62,173475.0,23.63,23.67,23.61,23.62,173475.0
2021-01-22 10:35:00,23.63,23.67,23.61,23.67,288053.0,23.63,23.67,23.61,23.67,288053.0
2021-01-22 10:40:00,23.67,23.68,23.63,23.64,148617.0,23.67,23.68,23.63,23.64,148617.0
2021-01-22 10:45:00,23.64,23.64,23.6,23.62,538104.0,23.64,23.64,23.6,23.62,538104.0
2021-01-22 10:50:00,23.62,23.65,23.6,23.63,161088.0,23.62,23.65,23.6,23.63,161088.0
2021-01-22 10:55:00,23.63,23.75,23.63,23.72,1414827.0,23.63,23.75,23.63,23.72,1414827.0
2021-01-22 11:00:00,23.72,23.78,23.68,23.74,334621.0,23.72,23.78,23.68,23.74,334621.0
2021-01-22 11:05:00,23.74,23.75,23.71,23.73,194874.0,23.74,23.75,23.71,23.73,194874.0
2021-01-22 11:10:00,23.73,23.74,23.67,23.69,246543.0,23.73,23.74,23.67,23.69,246543.0
2021-01-22 11:15:00,23.69,23.71,23.67,23.69,125984.0,23.69,23.71,23.67,23.69,125984.0
2021-01-22 11:20:00,23.68,23.69,23.64,23.64,279312.0,23.68,23.69,23.64,23.64,279312.0
2021-01-22 11:25:00,23.65,23.69,23.64,23.67,219386.0,23.65,23.69,23.64,23.67,219386.0
2021-01-22 11:30:00,23.67,23.7,23.65,23.69,200105.0,23.67,23.7,23.65,23.69,200105.0
2021-01-22 11:35:00,23.69,23.72,23.68,23.71,61145.0,23.69,23.72,23.68,23.71,61145.0
2021-01-22 11:40:00,23.71,23.72,23.68,23.69,158418.0,23.71,23.72,23.68,23.69,158418.0
2021-01-22 11:45:00,23.69,23.69,23.65,23.68,128249.0,23.69,23.69,23.65,23.68,128249.0
2021-01-22 11:50:00,23.68,23.7,23.66,23.67,69850.0,23.68,23.7,23.66,23.67,69850.0
2021-01-22 11:55:00,23.67,23.7,23.66,23.69,214993.0,23.67,23.7,23.66,23.69,214993.0
2021-01-22 12:00:00,23.69,23.71,23.66,23.66,128075.0,23.69,23.71,23.66,23.66,128075.0
2021-01-22 12:05:00,23.66,23.69,23.65,23.69,171272.0,23.66,23.69,23.65,23.69,171272.0
2021-01-22 12:10:00,23.68,23.71,23.68,23.69,151871.0,23.68,23.71,23.68,23.69,151871.0
2021-01-22 12:15:00,23.69,23.71,23.67,23.68,69840.0,23.69,23.71,23.67,23.68,69840.0
2021-01-22 12:20:00,23.69,23.69,23.66,23.67,58879.0,23.69,23.69,23.66,23.67,58879.0
2021-01-22 12:25:00,23.67,23.67,23.65,23.66,127006.0,23.67,23.67,23.65,23.66,127006.0
2021-01-22 12:30:00,23.65,23.66,23.62,23.63,256883.0,23.65,23.66,23.62,23.63,256883.0
2021-01-22 12:35:00,23.62,23.66,23.62,23.64,189373.0,23.62,23.66,23.62,23.64,189373.0
2021-01-22 12:40:00,23.64,23.67,23.64,23.66,39240.0,23.64,23.67,23.64,23.66,39240.0
2021-01-22 12:45:00,23.66,23.67,23.65,23.66,65213.0,23.66,23.67,23.65,23.66,65213.0
2021-01-22 12:50:00,23.66,23.68,23.65,23.68,21554.0,23.66,23.68,23.65,23.68,21554.0
2021-01-22 12:55:00,23.68,23.69,23.66,23.68,33060.0,23.68,23.69,23.66,23.68,33060.0
2021-01-22 13:00:00,23.68,23.7,23.67,23.7,77425.0,23.68,23.7,23.67,23.7,77425.0
2021-01-22 13:05:00,23.69,23.7,23.67,23.68,39255.0,23.69,23.7,23.67,23.68,39255.0
2021-01-22 13:10:00,23.68,23.68,23.66,23.67,88141.0,23.68,23.68,23.66,23.67,88141.0
2021-01-22 13:15:00,23.67,23.67,23.64,23.64,55268.0,23.67,23.67,23.64,23.64,55268.0
2021-01-22 13:20:00,23.65,23.71,23.64,23.69,205088.0,23.65,23.71,23.64,23.69,205088.0
2021-01-22 13:25:00,23.69,23.7,23.67,23.67,116114.0,23.69,23.7,23.67,23.67,116114.0
2021-01-22 13:30:00,23.68,23.69,23.63,23.69,76504.0,23.68,23.69,23.63,23.69,76504.0
2021-01-22 13:35:00,23.68,23.72,23.68,23.72,85470.0,23.68,23.72,23.68,23.72,85470.0
2021-01-22 13:40:00,23.71,23.71,23.67,23.68,487937.0,23.71,23.71,23.67,23.68,487937.0
2021-01-22 13:45:00,23.68,23.69,23.64,23.64,55920.0,23.68,23.69,23.64,23.64,55920.0
2021-01-22 13:50:00,23.65,23.69,23.65,23.67,53097.0,23.65,23.69,23.65,23.67,53097.0
2021-01-22 13:55:00,23.66,23.69,23.65,23.66,101839.0,23.66,23.69,23.65,23.66,101839.0
2021-01-22 14:00:00,23.66,23.68,23.65,23.68,51597.0,23.66,23.68,23.65,23.68,51597.0
2021-01-22 14:05:00,23.68,23.68,23.66,23.67,121453.0,23.68,23.68,23.66,23.67,121453.0
2021-01-22 14:10:00,23.67,23.68,23.65,23.65,131418.0,23.67,23.68,23.65,23.65,131418.0
2021-01-22 14:15:00,23.66,23.66,23.64,23.66,85942.0,23.66,23.66,23.64,23.66,85942.0
2021-01-22 14:20:00,23.66,23.68,23.65,23.66,67487.0,23.66,23.68,23.65,23.66,67487.0
2021-01-22 14:25:00,23.66,23.67,23.65,23.66,83180.0,23.66,23.67,23.65,23.66,83180.0
2021-01-22 14:30:00,23.67,23.69,23.65,23.69,59174.0,23.67,23.69,23.65,23.69,59174.0
2021-01-22 14:35:00,23.68,23.69,23.67,23.68,123781.0,23.68,23.69,23.67,23.68,123781.0
2021-01-22 14:40:00,23.69,23.7,23.67,23.7,113041.0,23.69,23.7,23.67,23.7,113041.0
2021-01-22 14:45:00,23.7,23.7,23.67,23.68,107628.0,23.7,23.7,23.67,23.68,107628.0
2021-01-22 14:50:00,23.68,23.69,23.67,23.69,136220.0,23.68,23.69,23.67,23.69,136220.0
2021-01-22 14:55:00,23.69,23.69,23.66,23.67,259476.0,23.69,23.69,23.66,23.67,259476.0
2021-01-22 15:00:00,23.66,23.68,23.65,23.68,114549.0,23.66,23.68,23.65,23.68,114549.0
2021-01-22 15:05:00,23.68,23.68,23.66,23.67,42535.0,23.68,23.68,23.66,23.67,42535.0
2021-01-22 15:10:00,23.66,23.67,23.65,23.67,90238.0,23.66,23.67,23.65,23.67,90238.0
2021-01-22 15:15:00,23.67,23.69,23.66,23.68,80882.0,23.67,23.69,23.66,23.68,80882.0
2021-01-22 15:20:00,23.69,23.69,23.67,23.67,96416.0,23.69,23.69,23.67,23.67,96416.0
2021-01-22 15:25:00,23.68,23.69,23.67,23.68,110407.0,23.68,23.69,23.67,23.68,110407.0
2021-01-22 15:30:00,23.68,23.68,23.66,23.67,468541.0,23.68,23.68,23.66,23.67,468541.0
2021-01-22 15:35:00,23.67,23.69,23.66,23.68,229552.0,23.67,23.69,23.66,23.68,229552.0
2021-01-22 15:40:00,23.68,23.69,23.68,23.69,165295.0,23.68,23.69,23.68,23.69,165295.0
2021-01-22 15:45:00,23.69,23.69,23.67,23.68,205422.0,23.69,23.69,23.67,23.68,205422.0
2021-01-22 15:50:00,23.68,23.68,23.66,23.68,304178.0,23.68,23.68,23.66,23.68,304178.0
2021-01-22 15:55:00,23.68,23.68,23.64,23.65,421851.0,23.68,23.68,23.64,23.65,421851.0
2021-01-25 09:30:00,23.84,23.89,23.71,23.77,984541.0,23.84,23.89,23.71,23.77,984541.0
2021-01-25 09:35:00,23.77,23.83,23.74,23.82,491667.0,23.77,23.83,23.74,23.82,491667.0
2021-01-25 09:40:00,23.81,23.86,23.81,23.85,304247.0,23.81,23.86,23.81,23.85,304247.0
2021-01-25 09:45:00,23.85,23.86,23.68,23.73,890514.0,23.85,23.86,23.68,23.73,890514.0
2021-01-25 09:50:00,23.73,23.75,23.66,23.7,538257.0,23.73,23.75,23.66,23.7,538257.0
2021-01-25 09:55:00,23.7,23.73,23.66,23.67,243966.0,23.7,23.73,23.66,23.67,243966.0
2021-01-25 10:00:00,23.66,23.72,23.63,23.7,442450.0,23.66,23.72,23.63,23.7,442450.0
2021-01-25 10:05:00,23.7,23.71,23.59,23.61,668183.0,23.7,23.71,23.59,23.61,668183.0
2021-01-25 10:10:00,23.62,23.63,23.58,23.59,514617.0,23.62,23.63,23.58,23.59,514617.0
2021-01-25 10:15:00,23.6,23.62,23.57,23.61,362843.0,23.6,23.62,23.57,23.61,362843.0
2021-01-25 10:20:00,23.61,23.67,23.59,23.66,411145.0,23.61,23.67,23.59,23.66,411145.0
2021-01-25 10:25:00,23.67,23.67,23.64,23.64,430429.0,23.67,23.67,23.64,23.64,430429.0
2021-01-25 10:30:00,23.64,23.66,23.62,23.64,152606.0,23.64,23.66,23.62,23.64,152606.0
2021-01-25 10:35:00,23.65,23.65,23.58,23.6,148244.0,23.65,23.65,23.58,23.6,148244.0
2021-01-25 10:40:00,23.6,23.65,23.58,23.64,150420.0,23.6,23.65,23.58,23.64,150420.0
2021-01-25 10:45:00,23.63,23.66,23.6,23.6,430977.0,23.63,23.66,23.6,23.6,430977.0
2021-01-25 10:50:00,23.61,23.61,23.47,23.51,896649.0,23.61,23.61,23.47,23.51,896649.0
2021-01-25 10:55:00,23.51,23.55,23.45,23.5,577633.0,23.51,23.55,23.45,23.5,577633.0
2021-01-25 11:00:00,23.49,23.55,23.45,23.49,403009.0,23.49,23.55,23.45,23.49,403009.0
2021-01-25 11:05:00,23.48,23.49,23.39,23.41,618837.0,23.48,23.49,23.39,23.41,618837.0
2021-01-25 11:10:00,23.4,23.47,23.38,23.41,900928.0,23.4,23.47,23.38,23.41,900928.0
2021-01-25 11:15:00,23.41,23.47,23.37,23.46,551861.0,23.41,23.47,23.37,23.46,551861.0
2021-01-25 11:20:00,23.46,23.5,23.45,23.49,406999.0,23.46,23.5,23.45,23.49,406999.0
2021-01-25 11:25:00,23.5,23.5,23.45,23.49,398042.0,23.5,23.5,23.45,23.49,398042.0
2021-01-25 11:30:00,23.48,23.52,23.46,23.5,263000.0,23.48,23.52,23.46,23.5,263000.0
2021-01-25 11:35:00,23.5,23.53,23.49,23.53,281932.0,23.5,23.53,23.49,23.53,281932.0
2021-01-25 11:40:00,23.53,23.54,23.49,23.53,248051.0,23.53,23.54,23.49,23.53,248051.0
2021-01-25 11:45:00,23.54,23.57,23.53,23.53,341284.0,23.54,23.57,23.53,23.53,341284.0
2021-01-25 11:50:00,23.54,23.58,23.53,23.57,115971.0,23.54,23.58,23.53,23.57,115971.0
2021-01-25 11:55:00,23.57,23.61,23.56,23.58,223302.0,23.57,23.61,23.56,23.58,223302.0
2021-01-25 12:00:00,23.58,23.6,23.57,23.58,88023.0,23.58,23.6,23.57,23.58,88023.0
2021-01-25 12:05:00,23.58,23.61,23.57,23.59,101767.0,23.58,23.61,23.57,23.59,101767.0
2021-01-25 12:10:00,23.59,23.61,23.57,23.57,124480.0,23.59,23.61,23.57,23.57,124480.0
2021-01-25 12:15:00,23.57,23.6,23.56,23.59,170093.0,23.57,23.6,23.56,23.59,170093.0
2021-01-25 12:20:00,23.59,23.61,23.57,23.58,66410.0,23.59,23.61,23.57,23.58,66410.0
2021-01-25 12:25:00,23.58,23.59,23.57,23.58,42944.0,23.58,23.59,23.57,23.58,42944.0
2021-01-25 12:30:00,23.58,23.62,23.57,23.61,84175.0,23.58,23.62,23.57,23.61,84175.0
2021-01-25 12:35:00,23.61,23.63,23.6,23.61,104637.0,23.61,23.63,23.6,23.61,104637.0
2021-01-25 12:40:00,23.6,23.62,23.6,23.61,84759.0,23.6,23.62,23.6,23.61,84759.0
2021-01-25 12:45:00,23.61,23.64,23.61,23.64,60958.0,23.61,23.64,23.61,23.64,60958.0
2021-01-25 12:50:00,23.64,23.64,23.62,23.62,78391.0,23.64,23.64,23.62,23.62,78391.0
2021-01-25 12:55:00,23.63,23.66,23.62,23.65,176070.0,23.63,23.66,23.62,23.65,176070.0
2021-01-25 13:00:00,23.64,23.67,23.64,23.67,64798.0,23.64,23.67,23.64,23.67,64798.0
2021-01-25 13:05:00,23.66,23.67,23.63,23.64,127617.0,23.66,23.67,23.63,23.64,127617.0
2021-01-25 13:10:00,23.65,23.67,23.64,23.65,65653.0,23.65,23.67,23.64,23.65,65653.0
2021-01-25 13:15:00,23.66,23.66,23.63,23.64,126749.0,23.66,23.66,23.63,23.64,126749.0
2021-01-25 13:20:00,23.63,23.65,23.62,23.62,44261.0,23.63,23.65,23.62,23.62,44261.0
2021-01-25 13:25:00,23.63,23.63,23.61,23.62,52173.0,23.63,23.63,23.61,23.62,52173.0
2021-01-25 13:30:00,23.62,23.62,23.59,23.6,92268.0,23.62,23.62,23.59,23.6,92268.0
2021-01-25 13:35:00,23.59,23.6,23.59,23.6,94973.0,23.59,23.6,23.59,23.6,94973.0
2021-01-25 13:40:00,23.59,23.6,23.59,23.59,91604.0,23.59,23.6,23.59,23.59,91604.0
2021-01-25 13:45:00,23.59,23.62,23.59,23.61,403476.0,23.59,23.62,23.59,23.61,403476.0
2021-01-25 13:50:00,23.6,23.61,23.58,23.59,101712.0,23.6,23.61,23.58,23.59,101712.0
2021-01-25 13:55:00,23.59,23.62,23.58,23.61,40734.0,23.59,23.62,23.58,23.61,40734.0
2021-01-25 14:00:00,23.62,23.62,23.6,23.62,23090.0,23.62,23.62,23.6,23.62,23090.0
2021-01-25 14:05:00,23.62,23.62,23.58,23.58,134478.0,23.62,23.62,23.58,23.58,134478.0
2021-01-25 14:10:00,23.58,23.59,23.56,23.58,80632.0,23.58,23.59,23.56,23.58,80632.0
2021-01-25 14:15:00,23.58,23.6,23.55,23.57,151042.0,23.58,23.6,23.55,23.57,151042.0
2021-01-25 14:20:00,23.56,23.57,23.55,23.56,64479.0,23.56,23.57,23.55,23.56,64479.0
2021-01-25 14:25:00,23.56,23.56,23.54,23.55,45957.0,23.56,23.56,23.54,23.55,45957.0
2021-01-25 14:30:00,23.55,23.58,23.55,23.58,60214.0,23.55,23.58,23.55,23.58,60214.0
2021-01-25 14:35:00,23.57,23.57,23.54,23.57,80215.0,23.57,23.57,23.54,23.57,80215.0
2021-01-25 14:40:00,23.57,23.58,23.56,23.57,38037.0,23.57,23.58,23.56,23.57,38037.0
2021-01-25 14:45:00,23.57,23.57,23.55,23.56,257381.0,23.57,23.57,23.55,23.56,257381.0
2021-01-25 14:50:00,23.57,23.57,23.56,23.57,30587.0,23.57,23.57,23.56,23.57,30587.0
2021-01-25 14:55:00,23.57,23.57,23.54,23.54,23495.0,23.57,23.57,23.54,23.54,23495.0
2021-01-25 15:00:00,23.55,23.56,23.54,23.55,97043.0,23.55,23.56,23.54,23.55,97043.0
2021-01-25 15:05:00,23.55,23.56,23.53,23.54,251684.0,23.55,23.56,23.53,23.54,251684.0
2021-01-25 15:10:00,23.54,23.54,23.51,23.53,127755.0,23.54,23.54,23.51,23.53,127755.0
2021-01-25 15:15:00,23.53,23.54,23.51,23.54,149282.0,23.53,23.54,23.51,23.54,149282.0
2021-01-25 15:20:00,23.54,23.54,23.5,23.52,632613.0,23.54,23.54,23.5,23.52,632613.0
2021-01-25 15:25:00,23.51,23.53,23.5,23.52,257950.0,23.51,23.53,23.5,23.52,257950.0
2021-01-25 15:30:00,23.52,23.53,23.5,23.5,180054.0,23.52,23.53,23.5,23.5,180054.0
2021-01-25 15:35:00,23.5,23.52,23.49,23.5,221099.0,23.5,23.52,23.49,23.5,221099.0
2021-01-25 15:40:00,23.49,23.52,23.48,23.52,294154.0,23.49,23.52,23.48,23.52,294154.0
2021-01-25 15:45:00,23.52,23.53,23.51,23.52,230381.0,23.52,23.53,23.51,23.52,230381.0
2021-01-25 15:50:00,23.52,23.55,23.52,23.54,342229.0,23.52,23.55,23.52,23.54,342229.0
2021-01-25 15:55:00,23.54,23.56,23.53,23.55,495792.0,23.54,23.56,23.53,23.55,495792.0
2021-01-26 09:30:00,23.65,23.7,23.63,23.67,418757.0,23.65,23.7,23.63,23.67,418757.0
2021-01-26 09:35:00,23.67,23.7,23.63,23.69,219757.0,23.67,23.7,23.63,23.69,219757.0
2021-01-26 09:40:00,23.69,23.72,23.64,23.64,275976.0,23.69,23.72,23.64,23.64,275976.0
2021-01-26 09:45:00,23.65,23.66,23.55,23.65,613621.0,23.65,23.66,23.55,23.65,613621.0
2021-01-26 09:50:00,23.66,23.78,23.64,23.76,775738.0,23.66,23.78,23.64,23.76,775738.0
2021-01-26 09:55:00,23.76,23.77,23.73,23.75,323334.0,23.76,23.77,23.73,23.75,323334.0
2021-01-26 10:00:00,23.75,23.83,23.71,23.81,469824.0,23.75,23.83,23.71,23.81,469824.0
2021-01-26 10:05:00,23.81,23.81,23.75,23.79,223338.0,23.81,23.81,23.75,23.79,223338.0
2021-01-26 10:10:00,23.79,23.79,23.72,23.74,146269.0,23.79,23.79,23.72,23.74,146269.0
2021-01-26 10:15:00,23.73,23.78,23.72,23.75,387481.0,23.73,23.78,23.72,23.75,387481.0
2021-01-26 10:20:00,23.75,23.77,23.7,23.73,301592.0,23.75,23.77,23.7,23.73,301592.0
2021-01-26 10:25:00,23.72,23.78,23.72,23.76,147144.0,23.72,23.78,23.72,23.76,147144.0
2021-01-26 10:30:00,23.76,23.78,23.74,23.74,114702.0,23.76,23.78,23.74,23.74,114702.0
2021-01-26 10:35:00,23.74,23.77,23.7,23.7,290902.0,23.74,23.77,23.7,23.7,290902.0
2021-01-26 10:40:00,23.7,23.73,23.7,23.72,204060.0,23.7,23.73,23.7,23.72,204060.0
2021-01-26 10:45:00,23.72,23.74,23.66,23.69,569823.0,23.72,23.74,23.66,23.69,569823.0
2021-01-26 10:50:00,23.7,23.72,23.68,23.72,186567.0,23.7,23.72,23.68,23.72,186567.0
2021-01-26 10:55:00,23.71,23.73,23.68,23.7,50516.0,23.71,23.73,23.68,23.7,50516.0
2021-01-26 11:00:00,23.7,23.7,23.66,23.69,129776.0,23.7,23.7,23.66,23.69,129776.0
2021-01-26 11:05:00,23.7,23.73,23.68,23.69,96518.0,23.7,23.73,23.68,23.69,96518.0
2021-01-26 11:10:00,23.7,23.72,23.68,23.7,103191.0,23.7,23.72,23.68,23.7,103191.0
2021-01-26 11:15:00,23.7,23.73,23.69,23.73,139884.0,23.7,23.73,23.69,23.73,139884.0
2021-01-26 11:20:00,23.73,23.75,23.72,23.73,106125.0,23.73,23.75,23.72,23.73,106125.0
2021-01-26 11:25:00,23.73,23.75,23.72,23.74,107762.0,23.73,23.75,23.72,23.74,107762.0
2021-01-26 11:30:00,23.73,23.75,23.72,23.73,97260.0,23.73,23.75,23.72,23.73,97260.0
2021-01-26 11:35:00,23.72,23.74,23.71,23.71,112266.0,23.72,23.74,23.71,23.71,112266.0
2021-01-26 11:40:00,23.71,23.72,23.7,23.71,253700.0,23.71,23.72,23.7,23.71,253700.0
2021-01-26 11:45:00,23.7,23.71,23.68,23.69,134805.0,23.7,23.71,23.68,23.69,134805.0
2021-01-26 11:50:00,23.69,23.7,23.65,23.67,183018.0,23.69,23.7,23.65,23.67,183018.0
2021-01-26 11:55:00,23.67,23.67,23.63,23.64,252700.0,23.67,23.67,23.63,23.64,252700.0
2021-01-26 12:00:00,23.64,23.68,23.64,23.67,167977.0,23.64,23.68,23.64,23.67,167977.0
2021-01-26 12:05:00,23.67,23.68,23.66,23.68,223721.0,23.67,23.68,23.66,23.68,223721.0
2021-01-26 12:10:00,23.68,23.68,23.65,23.66,195170.0,23.68,23.68,23.65,23.66,195170.0
2021-01-26 12:15:00,23.65,23.68,23.65,23.66,87850.0,23.65,23.68,23.65,23.66,87850.0
2021-01-26 12:20:00,23.66,23.68,23.66,23.66,68160.0,23.66,23.68,23.66,23.66,68160.0
2021-01-26 12:25:00,23.67,23.68,23.65,23.66,115895.0,23.67,23.68,23.65,23.66,115895.0
2021-01-26 12:30:00,23.67,23.68,23.65,23.68,59787.0,23.67,23.68,23.65,23.68,59787.0
2021-01-26 12:35:00,23.67,23.67,23.65,23.66,179721.0,23.67,23.67,23.65,23.66,179721.0
2021-01-26 12:40:00,23.66,23.67,23.64,23.65,255153.0,23.66,23.67,23.64,23.65,255153.0
2021-01-26 12:45:00,23.66,23.66,23.64,23.66,138570.0,23.66,23.66,23.64,23.66,138570.0
2021-01-26 12:50:00,23.66,23.67,23.65,23.66,44497.0,23.66,23.67,23.65,23.66,44497.0
2021-01-26 12:55:00,23.66,23.67,23.65,23.66,115225.0,23.66,23.67,23.65,23.66,115225.0
2021-01-26 13:00:00,23.67,23.69,23.66,23.69,41938.0,23.67,23.69,23.66,23.69,41938.0
2021-01-26 13:05:00,23.69,23.7,23.68,23.7,66260.0,23.69,23.7,23.68,23.7,66260.0
2021-01-26 13:10:00,23.7,23.72,23.69,23.71,123049.0,23.7,23.72,23.69,23.71,123049.0
2021-01-26 13:15:00,23.72,23.72,23.68,23.69,67164.0,23.72,23.72,23.68,23.69,67164.0
2021-01-26 13:20:00,23.69,23.7,23.67,23.67,80939.0,23.69,23.7,23.67,23.67,80939.0
2021-01-26 13:25:00,23.68,23.7,23.67,23.69,128493.0,23.68,23.7,23.67,23.69,128493.0
2021-01-26 13:30:00,23.69,23.7,23.67,23.69,50830.0,23.69,23.7,23.67,23.69,50830.0
2021-01-26 13:35:00,23.69,23.7,23.68,23.68,33789.0,23.69,23.7,23.68,23.68,33789.0
2021-01-26 13:40:00,23.69,23.71,23.68,23.69,42895.0,23.69,23.71,23.68,23.69,42895.0
2021-01-26 13:45:00,23.69,23.7,23.67,23.68,53712.0,23.69,23.7,23.67,23.68,53712.0
2021-01-26 13:50:00,23.67,23.67,23.65,23.66,117782.0,23.67,23.67,23.65,23.66,117782.0
2021-01-26 13:55:00,23.66,23.66,23.65,23.65,41100.0,23.66,23.66,23.65,23.65,41100.0
2021-01-26 14:00:00,23.66,23.66,23.63,23.64,159025.0,23.66,23.66,23.63,23.64,159025.0
2021-01-26 14:05:00,23.64,23.66,23.64,23.65,41310.0,23.64,23.66,23.64,23.65,41310.0
2021-01-26 14:10:00,23.66,23.66,23.65,23.65,37231.0,23.66,23.66,23.65,23.65,37231.0
2021-01-26 14:15:00,23.64,23.65,23.63,23.64,42794.0,23.64,23.65,23.63,23.64,42794.0
2021-01-26 14:20:00,23.64,23.64,23.6,23.62,236887.0,23.64,23.64,23.6,23.62,236887.0
2021-01-26 14:25:00,23.62,23.63,23.61,23.63,69482.0,23.62,23.63,23.61,23.63,69482.0
2021-01-26 14:30:00,23.63,23.64,23.61,23.62,55640.0,23.63,23.64,23.61,23.62,55640.0
2021-01-26 14:35:00,23.62,23.63,23.61,23.63,55125.0,23.62,23.63,23.61,23.63,55125.0
2021-01-26 14:40:00,23.63,23.63,23.61,23.62,139593.0,23.63,23.63,23.61,23.62,139593.0
2021-01-26 14:45:00,23.62,23.63,23.61,23.63,130926.0,23.62,23.63,23.61,23.63,130926.0
2021-01-26 14:50:00,23.63,23.64,23.62,23.63,55681.0,23.63,23.64,23.62,23.63,55681.0
2021-01-26 14:55:00,23.63,23.63,23.62,23.63,116284.0,23.63,23.63,23.62,23.63,116284.0
2021-01-26 15:00:00,23.63,23.64,23.61,23.62,118154.0,23.63,23.64,23.61,23.62,118154.0
2021-01-26 15:05:00,23.63,23.65,23.62,23.64,73123.0,23.63,23.65,23.62,23.64,73123.0
2021-01-26 15:10:00,23.65,23.67,23.64,23.67,51413.0,23.65,23.67,23.64,23.67,51413.0
2021-01-26 15:15:00,23.66,23.67,23.65,23.67,79126.0,23.66,23.67,23.65,23.67,79126.0
2021-01-26 15:20:00,23.67,23.67,23.66,23.67,32366.0,23.67,23.67,23.66,23.67,32366.0
2021-01-26 15:25:00,23.66,23.68,23.66,23.67,222163.0,23.66,23.68,23.66,23.67,222163.0
2021-01-26 15:30:00,23.67,23.67,23.65,23.65,64620.0,23.67,23.67,23.65,23.65,64620.0
2021-01-26 15:35:00,23.65,23.67,23.65,23.67,119173.0,23.65,23.67,23.65,23.67,119173.0
2021-01-26 15:40:00,23.66,23.67,23.65,23.67,86320.0,23.66,23.67,23.65,23.67,86320.0
2021-01-26 15:45:00,23.67,23.68,23.66,23.66,134927.0,23.67,23.68,23.66,23.66,134927.0
2021-01-26 15:50:00,23.67,23.67,23.65,23.65,161433.0,23.67,23.67,23.65,23.65,161433.0
2021-01-26 15:55:00,23.66,23.66,23.64,23.65,300653.0,23.66,23.66,23.64,23.65,300653.0
2021-01-27 09:30:00,23.34,23.35,23.12,23.14,2374089.0,23.34,23.35,23.12,23.14,2374089.0
2021-01-27 09:35:00,23.13,23.14,23.02,23.05,1732621.0,23.13,23.14,23.02,23.05,1732621.0
2021-01-27 09:40:00,23.04,23.04,22.96,22.98,2659048.0,23.04,23.04,22.96,22.98,2659048.0
2021-01-27 09:45:00,22.97,23.06,22.94,23.03,697963.0,22.97,23.06,22.94,23.03,697963.0
2021-01-27 09:50:00,23.04,23.1,22.95,23.08,1091237.0,23.04,23.1,22.95,23.08,1091237.0
2021-01-27 09:55:00,23.08,23.13,23.05,23.13,245643.0,23.08,23.13,23.05,23.13,245643.0
2021-01-27 10:00:00,23.12,23.39,23.08,23.34,1323046.0,23.12,23.39,23.08,23.34,1323046.0
2021-01-27 10:05:00,23.35,23.42,23.34,23.38,765653.0,23.35,23.42,23.34,23.38,765653.0
2021-01-27 10:10:00,23.39,23.42,23.33,23.36,469961.0,23.39,23.42,23.33,23.36,469961.0
2021-01-27 10:15:00,23.36,23.45,23.34,23.42,851724.0,23.36,23.45,23.34,23.42,851724.0
2021-01-27 10:20:00,23.42,23.49,23.42,23.45,565950.0,23.42,23.49,23.42,23.45,565950.0
2021-01-27 10:25:00,23.45,23.5,23.44,23.46,475789.0,23.45,23.5,23.44,23.46,475789.0
2021-01-27 10:30:00,23.46,23.51,23.41,23.46,691336.0,23.46,23.51,23.41,23.46,691336.0
2021-01-27 10:35:00,23.46,23.47,23.4,23.41,212844.0,23.46,23.47,23.4,23.41,212844.0
2021-01-27 10:40:00,23.42,23.48,23.4,23.44,265652.0,23.42,23.48,23.4,23.44,265652.0
2021-01-27 10:45:00,23.44,23.5,23.44,23.48,281312.0,23.44,23.5,23.44,23.48,281312.0
2021-01-27 10:50:00,23.48,23.51,23.45,23.5,211697.0,23.48,23.51,23.45,23.5,211697.0
2021-01-27 10:55:00,23.51,23.54,23.5,23.51,296625.0,23.51,23.54,23.5,23.51,296625.0
2021-01-27 11:00:00,23.51,23.52,23.46,23.52,97189.0,23.51,23.52,23.46,23.52,97189.0
2021-01-27 11:05:00,23.51,23.53,23.47,23.48,108914.0,23.51,23.53,23.47,23.48,108914.0
2021-01-27 11:10:00,23.49,23.5,23.45,23.46,179024.0,23.49,23.5,23.45,23.46,179024.0
2021-01-27 11:15:00,23.46,23.46,23.42,23.44,319382.0,23.46,23.46,23.42,23.44,319382.0
2021-01-27 11:20:00,23.44,23.48,23.43,23.47,266568.0,23.44,23.48,23.43,23.47,266568.0
2021-01-27 11:25:00,23.47,23.5,23.46,23.47,134006.0,23.47,23.5,23.46,23.47,134006.0
2021-01-27 11:30:00,23.48,23.49,23.46,23.47,90471.0,23.48,23.49,23.46,23.47,90471.0
2021-01-27 11:35:00,23.47,23.51,23.47,23.48,209460.0,23.47,23.51,23.47,23.48,209460.0
2021-01-27 11:40:00,23.48,23.51,23.47,23.51,170198.0,23.48,23.51,23.47,23.51,170198.0
2021-01-27 11:45:00,23.5,23.52,23.47,23.48,168475.0,23.5,23.52,23.47,23.48,168475.0
2021-01-27 11:50:00,23.47,23.49,23.47,23.47,95494.0,23.47,23.49,23.47,23.47,95494.0
2021-01-27 11:55:00,23.47,23.48,23.44,23.45,72423.0,23.47,23.48,23.44,23.45,72423.0
2021-01-27 12:00:00,23.45,23.46,23.41,23.42,74487.0,23.45,23.46,23.41,23.42,74487.0
2021-01-27 12:05:00,23.42,23.47,23.42,23.46,191141.0,23.42,23.47,23.42,23.46,191141.0
2021-01-27 12:10:00,23.47,23.52,23.46,23.52,193904.0,23.47,23.52,23.46,23.52,193904.0
2021-01-27 12:15:00,23.51,23.52,23.48,23.48,48556.0,23.51,23.52,23.48,23.48,48556.0
2021-01-27 12:20:00,23.48,23.5,23.47,23.48,155683.0,23.48,23.5,23.47,23.48,155683.0
2021-01-27 12:25:00,23.48,23.49,23.47,23.47,256239.0,23.48,23.49,23.47,23.47,256239.0
2021-01-27 12:30:00,23.48,23.49,23.44,23.46,290256.0,23.48,23.49,23.44,23.46,290256.0
2021-01-27 12:35:00,23.46,23.48,23.43,23.48,241003.0,23.46,23.48,23.43,23.48,241003.0
2021-01-27 12:40:00,23.47,23.59,23.47,23.57,479988.0,23.47,23.59,23.47,23.57,479988.0
2021-01-27 12:45:00,23.57,23.62,23.55,23.59,343012.0,23.57,23.62,23.55,23.59,343012.0
2021-01-27 12:50:00,23.59,23.61,23.55,23.57,298031.0,23.59,23.61,23.55,23.57,298031.0
2021-01-27 12:55:00,23.58,23.6,23.56,23.6,148344.0,23.58,23.6,23.56,23.6,148344.0
2021-01-27 13:00:00,23.6,23.61,23.56,23.57,103574.0,23.6,23.61,23.56,23.57,103574.0
2021-01-27 13:05:00,23.58,23.58,23.55,23.57,76581.0,23.58,23.58,23.55,23.57,76581.0
2021-01-27 13:10:00,23.57,23.57,23.53,23.53,92382.0,23.57,23.57,23.53,23.53,92382.0
2021-01-27 13:15:00,23.54,23.57,23.52,23.56,90781.0,23.54,23.57,23.52,23.56,90781.0
2021-01-27 13:20:00,23.55,23.57,23.53,23.53,220618.0,23.55,23.57,23.53,23.53,220618.0
2021-01-27 13:25:00,23.54,23.6,23.53,23.58,67138.0,23.54,23.6,23.53,23.58,67138.0
2021-01-27 13:30:00,23.59,23.6,23.57,23.6,105591.0,23.59,23.6,23.57,23.6,105591.0
2021-01-27 13:35:00,23.59,23.6,23.57,23.58,237668.0,23.59,23.6,23.57,23.58,237668.0
2021-01-27 13:40:00,23.58,23.59,23.56,23.57,114315.0,23.58,23.59,23.56,23.57,114315.0
2021-01-27 13:45:00,23.56,23.57,23.53,23.53,128042.0,23.56,23.57,23.53,23.53,128042.0
2021-01-27 13:50:00,23.54,23.55,23.53,23.55,102493.0,23.54,23.55,23.53,23.55,102493.0
2021-01-27 13:55:00,23.54,23.55,23.5,23.51,432875.0,23.54,23.55,23.5,23.51,432875.0
2021-01-27 14:00:00,23.51,23.61,23.49,23.49,378594.0,23.51,23.61,23.49,23.49,378594.0
2021-01-27 14:05:00,23.5,23.53,23.48,23.52,277004.0,23.5,23.53,23.48,23.52,277004.0
2021-01-27 14:10:00,23.52,23.55,23.51,23.51,115921.0,23.52,23.55,23.51,23.51,115921.0
2021-01-27 14:15:00,23.53,23.53,23.47,23.47,134400.0,23.53,23.53,23.47,23.47,134400.0
2021-01-27 14:20:00,23.48,23.5,23.46,23.48,197180.0,23.48,23.5,23.46,23.48,197180.0
2021-01-27 14:25:00,23.48,23.49,23.46,23.47,239478.0,23.48,23.49,23.46,23.47,239478.0
2021-01-27 14:30:00,23.48,23.48,23.43,23.44,253374.0,23.48,23.48,23.43,23.44,253374.0
2021-01-27 14:35:00,23.44,23.46,23.39,23.45,563416.0,23.44,23.46,23.39,23.45,563416.0
2021-01-27 14:40:00,23.45,23.52,23.44,23.48,395937.0,23.45,23.52,23.44,23.48,395937.0
2021-01-27 14:45:00,23.49,23.5,23.42,23.46,1322631.0,23.49,23.5,23.42,23.46,1322631.0
2021-01-27 14:50:00,23.46,23.47,23.35,23.38,730390.0,23.46,23.47,23.35,23.38,730390.0
2021-01-27 14:55:00,23.38,23.4,23.33,23.38,819013.0,23.38,23.4,23.33,23.38,819013.0
2021-01-27 15:00:00,23.38,23.4,23.33,23.38,711227.0,23.38,23.4,23.33,23.38,711227.0
2021-01-27 15:05:00,23.38,23.4,23.35,23.37,311258.0,23.38,23.4,23.35,23.37,311258.0
2021-01-27 15:10:00,23.37,23.41,23.36,23.39,678027.0,23.37,23.41,23.36,23.39,678027.0
2021-01-27 15:15:00,23.4,23.42,23.37,23.37,226469.0,23.4,23.42,23.37,23.37,226469.0
2021-01-27 15:20:00,23.38,23.39,23.33,23.34,274121.0,23.38,23.39,23.33,23.34,274121.0
2021-01-27 15:25:00,23.34,23.4,23.33,23.36,373358.0,23.34,23.4,23.33,23.36,373358.0
2021-01-27 15:30:00,23.36,23.36,23.31,23.31,587968.0,23.36,23.36,23.31,23.31,587968.0
2021-01-27 15:35:00,23.32,23.34,23.3,23.32,509517.0,23.32,23.34,23.3,23.32,509517.0
2021-01-27 15:40:00,23.32,23.36,23.29,23.35,691844.0,23.32,23.36,23.29,23.35,691844.0
2021-01-27 15:45:00,23.34,23.42,23.33,23.42,733928.0,23.34,23.42,23.33,23.42,733928.0
2021-01-27 15:50:00,23.41,23.44,23.38,23.42,578414.0,23.41,23.44,23.38,23.42,578414.0
2021-01-27 15:55:00,23.42,23.43,23.38,23.41,858691.0,23.42,23.43,23.38,23.41,858691.0
2021-01-28 09:30:00,24.53,24.85,24.48,24.72,6864211.0,24.53,24.85,24.48,24.72,6864211.0
2021-01-28 09:35:00,24.71,24.91,24.71,24.89,4512374.0,24.71,24.91,24.71,24.89,4512374.0
2021-01-28 09:40:00,24.89,25.1,24.81,25.04,3714023.0,24.89,25.1,24.81,25.04,3714023.0
2021-01-28 09:45:00,25.04,25.07,24.77,24.79,3075101.0,25.04,25.07,24.77,24.79,3075101.0
2021-01-28 09:50:00,24.78,24.87,24.74,24.8,2976879.0,24.78,24.87,24.74,24.8,2976879.0
2021-01-28 09:55:00,24.8,24.8,24.24,24.31,4870088.0,24.8,24.8,24.24,24.31,4870088.0
2021-01-28 10:00:00,24.32,24.51,24.3,24.39,2211756.0,24.32,24.51,24.3,24.39,2211756.0
2021-01-28 10:05:00,24.39,24.59,24.39,24.53,1883748.0,24.39,24.59,24.39,24.53,1883748.0
2021-01-28 10:10:00,24.53,24.76,24.52,24.69,2706771.0,24.53,24.76,24.52,24.69,2706771.0
2021-01-28 10:15:00,24.68,24.8,24.68,24.8,3335441.0,24.68,24.8,24.68,24.8,3335441.0
2021-01-28 10:20:00,24.8,24.85,24.76,24.77,2734784.0,24.8,24.85,24.76,24.77,2734784.0
2021-01-28 10:25:00,24.77,24.79,24.55,24.65,2740309.0,24.77,24.79,24.55,24.65,2740309.0
2021-01-28 10:30:00,24.65,24.79,24.65,24.74,1897999.0,24.65,24.79,24.65,24.74,1897999.0
2021-01-28 10:35:00,24.74,24.8,24.69,24.72,2194078.0,24.74,24.8,24.69,24.72,2194078.0
2021-01-28 10:40:00,24.72,24.77,24.64,24.71,1434685.0,24.72,24.77,24.64,24.71,1434685.0
2021-01-28 10:45:00,24.71,24.73,24.63,24.64,2626967.0,24.71,24.73,24.63,24.64,2626967.0
2021-01-28 10:50:00,24.64,24.67,24.57,24.58,1174554.0,24.64,24.67,24.57,24.58,1174554.0
2021-01-28 10:55:00,24.58,24.6,24.46,24.48,2904991.0,24.58,24.6,24.46,24.48,2904991.0
2021-01-28 11:00:00,24.49,24.7,24.48,24.55,2504146.0,24.49,24.7,24.48,24.55,2504146.0
2021-01-28 11:05:00,24.55,24.67,24.54,24.66,1423498.0,24.55,24.67,24.54,24.66,1423498.0
2021-01-28 11:10:00,24.66,24.72,24.62,24.66,1741051.0,24.66,24.72,24.62,24.66,1741051.0
2021-01-28 11:15:00,24.66,24.76,24.64,24.7,1875944.0,24.66,24.76,24.64,24.7,1875944.0
2021-01-28 11:20:00,24.7,24.76,24.67,24.71,1112181.0,24.7,24.76,24.67,24.71,1112181.0
2021-01-28 11:25:00,24.72,24.75,24.61,24.66,1568114.0,24.72,24.75,24.61,24.66,1568114.0
2021-01-28 11:30:00,24.66,24.7,24.61,24.68,935455.0,24.66,24.7,24.61,24.68,935455.0
2021-01-28 11:35:00,24.69,24.72,24.63,24.63,1178216.0,24.69,24.72,24.63,24.63,1178216.0
2021-01-28 11:40:00,24.63,24.64,24.55,24.55,1149785.0,24.63,24.64,24.55,24.55,1149785.0
2021-01-28 11:45:00,24.55,24.59,24.53,24.58,868334.0,24.55,24.59,24.53,24.58,868334.0
2021-01-28 11:50:00,24.58,24.58,24.45,24.49,1529008.0,24.58,24.58,24.45,24.49,1529008.0
2021-01-28 11:55:00,24.49,24.52,24.3,24.3,4416567.0,24.49,24.52,24.3,24.3,4416567.0
2021-01-28 12:00:00,24.31,24.42,24.3,24.33,3050361.0,24.31,24.42,24.3,24.33,3050361.0
2021-01-28 12:05:00,24.33,24.34,23.92,24.09,3827987.0,24.33,24.34,23.92,24.09,3827987.0
2021-01-28 12:10:00,24.09,24.21,24.06,24.12,1738881.0,24.09,24.21,24.06,24.12,1738881.0
2021-01-28 12:15:00,24.12,24.12,23.98,24.08,1465924.0,24.12,24.12,23.98,24.08,1465924.0
2021-01-28 12:20:00,24.08,24.18,24.04,24.18,1028430.0,24.08,24.18,24.04,24.18,1028430.0
2021-01-28 12:25:00,24.18,24.19,24.11,24.15,601815.0,24.18,24.19,24.11,24.15,601815.0
2021-01-28 12:30:00,24.14,24.25,24.12,24.17,896426.0,24.14,24.25,24.12,24.17,896426.0
2021-01-28 12:35:00,24.17,24.19,24.06,24.07,1409013.0,24.17,24.19,24.06,24.07,1409013.0
2021-01-28 12:40:00,24.07,24.17,23.98,24.17,753513.0,24.07,24.17,23.98,24.17,753513.0
2021-01-28 12:45:00,24.17,24.19,24.09,24.11,453677.0,24.17,24.19,24.09,24.11,453677.0
2021-01-28 12:50:00,24.1,24.11,24.04,24.05,333529.0,24.1,24.11,24.04,24.05,333529.0
2021-01-28 12:55:00,24.05,24.13,24.02,24.1,648761.0,24.05,24.13,24.02,24.1,648761.0
2021-01-28 13:00:00,24.09,24.13,24.08,24.09,363781.0,24.09,24.13,24.08,24.09,363781.0
2021-01-28 13:05:00,24.08,24.09,23.83,23.95,1951548.0,24.08,24.09,23.83,23.95,1951548.0
2021-01-28 13:10:00,23.95,24.01,23.91,24.0,461715.0,23.95,24.01,23.91,24.0,461715.0
2021-01-28 13:15:00,24.0,24.0,23.96,23.98,478027.0,24.0,24.0,23.96,23.98,478027.0
2021-01-28 13:20:00,23.98,24.06,23.94,24.02,734347.0,23.98,24.06,23.94,24.02,734347.0
2021-01-28 13:25:00,24.02,24.04,23.99,24.01,371234.0,24.02,24.04,23.99,24.01,371234.0
2021-01-28 13:30:00,24.01,24.05,23.98,24.05,459429.0,24.01,24.05,23.98,24.05,459429.0
2021-01-28 13:35:00,24.05,24.18,24.05,24.14,1242998.0,24.05,24.18,24.05,24.14,1242998.0
2021-01-28 13:40:00,24.14,24.17,24.1,24.11,437596.0,24.14,24.17,24.1,24.11,437596.0
2021-01-28 13:45:00,24.11,24.18,24.09,24.1,480000.0,24.11,24.18,24.09,24.1,480000.0
2021-01-28 13:50:00,24.1,24.21,24.09,24.21,565051.0,24.1,24.21,24.09,24.21,565051.0
2021-01-28 13:55:00,24.2,24.22,24.15,24.16,680519.0,24.2,24.22,24.15,24.16,680519.0
2021-01-28 14:00:00,24.16,24.17,24.11,24.15,568987.0,24.16,24.17,24.11,24.15,568987.0
2021-01-28 14:05:00,24.14,24.26,24.14,24.25,568640.0,24.14,24.26,24.14,24.25,568640.0
2021-01-28 14:10:00,24.24,24.33,24.2,24.32,985948.0,24.24,24.33,24.2,24.32,985948.0
2021-01-28 14:15:00,24.32,24.38,24.29,24.36,657776.0,24.32,24.38,24.29,24.36,657776.0
2021-01-28 14:20:00,24.37,24.39,24.34,24.38,707592.0,24.37,24.39,24.34,24.38,707592.0
2021-01-28 14:25:00,24.38,24.51,24.37,24.46,1287641.0,24.38,24.51,24.37,24.46,1287641.0
2021-01-28 14:30:00,24.46,24.51,24.34,24.36,2362628.0,24.46,24.51,24.34,24.36,2362628.0
2021-01-28 14:35:00,24.35,24.48,24.35,24.42,1184424.0,24.35,24.48,24.35,24.42,1184424.0
2021-01-28 14:40:00,24.42,24.48,24.39,24.42,730325.0,24.42,24.48,24.39,24.42,730325.0
2021-01-28 14:45:00,24.42,24.49,24.42,24.46,691449.0,24.42,24.49,24.42,24.46,691449.0
2021-01-28 14:50:00,24.46,24.53,24.46,24.48,971874.0,24.46,24.53,24.46,24.48,971874.0
2021-01-28 14:55:00,24.48,24.55,24.45,24.53,779487.0,24.48,24.55,24.45,24.53,779487.0
2021-01-28 15:00:00,24.53,24.59,24.5,24.58,1688381.0,24.53,24.59,24.5,24.58,1688381.0
2021-01-28 15:05:00,24.58,24.75,24.56,24.69,2350094.0,24.58,24.75,24.56,24.69,2350094.0
2021-01-28 15:10:00,24.69,24.7,24.56,24.6,1913687.0,24.69,24.7,24.56,24.6,1913687.0
2021-01-28 15:15:00,24.6,24.62,24.53,24.57,1368976.0,24.6,24.62,24.53,24.57,1368976.0
2021-01-28 15:20:00,24.57,24.61,24.56,24.6,1044769.0,24.57,24.61,24.56,24.6,1044769.0
2021-01-28 15:25:00,24.6,24.67,24.6,24.61,1437088.0,24.6,24.67,24.6,24.61,1437088.0
2021-01-28 15:30:00,24.6,24.63,24.51,24.52,861223.0,24.6,24.63,24.51,24.52,861223.0
2021-01-28 15:35:00,24.51,24.69,24.51,24.68,994589.0,24.51,24.69,24.51,24.68,994589.0
2021-01-28 15:40:00,24.68,24.75,24.66,24.7,2070305.0,24.68,24.75,24.66,24.7,2070305.0
2021-01-28 15:45:00,24.7,24.73,24.62,24.63,1114594.0,24.7,24.73,24.62,24.63,1114594.0
2021-01-28 15:50:00,24.63,24.69,24.62,24.68,1091072.0,24.63,24.69,24.62,24.68,1091072.0
2021-01-28 15:55:00,24.67,24.78,24.66,24.73,2323401.0,24.67,24.78,24.66,24.73,2323401.0
2021-01-29 09:30:00,25.31,25.48,25.28,25.42,6673504.0,25.31,25.48,25.28,25.42,6673504.0
2021-01-29 09:35:00,25.42,25.42,25.24,25.35,3694654.0,25.42,25.42,25.24,25.35,3694654.0
2021-01-29 09:40:00,25.34,25.35,25.08,25.1,3586019.0,25.34,25.35,25.08,25.1,3586019.0
2021-01-29 09:45:00,25.09,25.22,25.05,25.16,2326353.0,25.09,25.22,25.05,25.16,2326353.0
2021-01-29 09:50:00,25.16,25.29,25.1,25.27,2133391.0,25.16,25.29,25.1,25.27,2133391.0
2021-01-29 09:55:00,25.27,25.44,25.26,25.37,2167296.0,25.27,25.44,25.26,25.37,2167296.0
2021-01-29 10:00:00,25.38,25.43,25.35,25.39,1652861.0,25.38,25.43,25.35,25.39,1652861.0
2021-01-29 10:05:00,25.39,25.39,25.24,25.36,1641275.0,25.39,25.39,25.24,25.36,1641275.0
2021-01-29 10:10:00,25.36,25.4,25.29,25.34,1436889.0,25.36,25.4,25.29,25.34,1436889.0
2021-01-29 10:15:00,25.34,25.36,25.27,25.31,954880.0,25.34,25.36,25.27,25.31,954880.0
2021-01-29 10:20:00,25.31,25.34,25.27,25.33,1394133.0,25.31,25.34,25.27,25.33,1394133.0
2021-01-29 10:25:00,25.34,25.36,25.29,25.35,1413656.0,25.34,25.36,25.29,25.35,1413656.0
2021-01-29 10:30:00,25.35,25.4,25.33,25.39,1176048.0,25.35,25.4,25.33,25.39,1176048.0
2021-01-29 10:35:00,25.39,25.4,25.29,25.3,1066259.0,25.39,25.4,25.29,25.3,1066259.0
2021-01-29 10:40:00,25.29,25.31,25.18,25.2,1948149.0,25.29,25.31,25.18,25.2,1948149.0
2021-01-29 10:45:00,25.21,25.26,25.14,25.25,1256387.0,25.21,25.26,25.14,25.25,1256387.0
2021-01-29 10:50:00,25.25,25.25,25.19,25.24,817141.0,25.25,25.25,25.19,25.24,817141.0
2021-01-29 10:55:00,25.24,25.3,25.2,25.28,857689.0,25.24,25.3,25.2,25.28,857689.0
2021-01-29 11:00:00,25.28,25.33,25.17,25.21,1048639.0,25.28,25.33,25.17,25.21,1048639.0
2021-01-29 11:05:00,25.21,25.24,25.18,25.22,796959.0,25.21,25.24,25.18,25.22,796959.0
2021-01-29 11:10:00,25.22,25.22,25.16,25.19,776986.0,25.22,25.22,25.16,25.19,776986.0
2021-01-29 11:15:00,25.18,25.18,25.08,25.11,1339150.0,25.18,25.18,25.08,25.11,1339150.0
2021-01-29 11:20:00,25.11,25.14,25.04,25.13,2032029.0,25.11,25.14,25.04,25.13,2032029.0
2021-01-29 11:25:00,25.14,25.19,25.12,25.18,830898.0,25.14,25.19,25.12,25.18,830898.0
2021-01-29 11:30:00,25.17,25.21,25.14,25.16,1636486.0,25.17,25.21,25.14,25.16,1636486.0
2021-01-29 11:35:00,25.16,25.18,25.08,25.14,952193.0,25.16,25.18,25.08,25.14,952193.0
2021-01-29 11:40:00,25.14,25.19,25.11,25.17,700748.0,25.14,25.19,25.11,25.17,700748.0
2021-01-29 11:45:00,25.17,25.22,25.14,25.21,1255024.0,25.17,25.22,25.14,25.21,1255024.0
2021-01-29 11:50:00,25.21,25.27,25.2,25.26,720829.0,25.21,25.27,25.2,25.26,720829.0
2021-01-29 11:55:00,25.26,25.27,25.22,25.23,424295.0,25.26,25.27,25.22,25.23,424295.0
2021-01-29 12:00:00,25.23,25.34,25.22,25.32,709567.0,25.23,25.34,25.22,25.32,709567.0
2021-01-29 12:05:00,25.33,25.39,25.31,25.37,987285.0,25.33,25.39,25.31,25.37,987285.0
2021-01-29 12:10:00,25.37,25.41,25.32,25.33,870783.0,25.37,25.41,25.32,25.33,870783.0
2021-01-29 12:15:00,25.32,25.33,25.24,25.25,830002.0,25.32,25.33,25.24,25.25,830002.0
2021-01-29 12:20:00,25.26,25.27,25.11,25.13,1578808.0,25.26,25.27,25.11,25.13,1578808.0
2021-01-29 12:25:00,25.13,25.2,25.07,25.17,1040600.0,25.13,25.2,25.07,25.17,1040600.0
2021-01-29 12:30:00,25.16,25.2,25.09,25.1,754865.0,25.16,25.2,25.09,25.1,754865.0
2021-01-29 12:35:00,25.11,25.12,24.81,24.89,2161306.0,25.11,25.12,24.81,24.89,2161306.0
2021-01-29 12:40:00,24.89,24.97,24.84,24.87,911640.0,24.89,24.97,24.84,24.87,911640.0
2021-01-29 12:45:00,24.87,24.89,24.78,24.8,1891677.0,24.87,24.89,24.78,24.8,1891677.0
2021-01-29 12:50:00,24.8,24.97,24.77,24.96,1441069.0,24.8,24.97,24.77,24.96,1441069.0
2021-01-29 12:55:00,24.96,24.96,24.86,24.88,605962.0,24.96,24.96,24.86,24.88,605962.0
2021-01-29 13:00:00,24.87,24.96,24.84,24.92,624709.0,24.87,24.96,24.84,24.92,624709.0
2021-01-29 13:05:00,24.92,24.95,24.87,24.94,438814.0,24.92,24.95,24.87,24.94,438814.0
2021-01-29 13:10:00,24.93,24.93,24.86,24.91,438443.0,24.93,24.93,24.86,24.91,438443.0
2021-01-29 13:15:00,24.9,24.9,24.82,24.86,448199.0,24.9,24.9,24.82,24.86,448199.0
2021-01-29 13:20:00,24.86,24.99,24.85,24.93,1040829.0,24.86,24.99,24.85,24.93,1040829.0
2021-01-29 13:25:00,24.92,24.99,24.9,24.96,591650.0,24.92,24.99,24.9,24.96,591650.0
2021-01-29 13:30:00,24.95,25.0,24.94,25.0,505276.0,24.95,25.0,24.94,25.0,505276.0
2021-01-29 13:35:00,25.0,25.09,25.0,25.09,469660.0,25.0,25.09,25.0,25.09,469660.0
2021-01-29 13:40:00,25.09,25.24,25.07,25.24,980363.0,25.09,25.24,25.07,25.24,980363.0
2021-01-29 13:45:00,25.23,25.23,25.07,25.08,1078222.0,25.23,25.23,25.07,25.08,1078222.0
2021-01-29 13:50:00,25.08,25.13,25.07,25.13,577033.0,25.08,25.13,25.07,25.13,577033.0
2021-01-29 13:55:00,25.13,25.14,25.09,25.13,565787.0,25.13,25.14,25.09,25.13,565787.0
2021-01-29 14:00:00,25.13,25.28,25.12,25.25,1343472.0,25.13,25.28,25.12,25.25,1343472.0
2021-01-29 14:05:00,25.25,25.28,25.2,25.27,940028.0,25.25,25.28,25.2,25.27,940028.0
2021-01-29 14:10:00,25.26,25.28,25.18,25.23,580239.0,25.26,25.28,25.18,25.23,580239.0
2021-01-29 14:15:00,25.23,25.24,25.2,25.22,400064.0,25.23,25.24,25.2,25.22,400064.0
2021-01-29 14:20:00,25.22,25.22,25.13,25.19,460985.0,25.22,25.22,25.13,25.19,460985.0
2021-01-29 14:25:00,25.2,25.21,25.08,25.09,594330.0,25.2,25.21,25.08,25.09,594330.0
2021-01-29 14:30:00,25.09,25.11,25.02,25.03,758489.0,25.09,25.11,25.02,25.03,758489.0
2021-01-29 14:35:00,25.04,25.07,24.99,25.05,494347.0,25.04,25.07,24.99,25.05,494347.0
2021-01-29 14:40:00,25.04,25.05,24.98,25.01,637767.0,25.04,25.05,24.98,25.01,637767.0
2021-01-29 14:45:00,25.01,25.04,24.97,24.99,853646.0,25.01,25.04,24.97,24.99,853646.0
2021-01-29 14:50:00,24.99,25.02,24.95,24.96,733571.0,24.99,25.02,24.95,24.96,733571.0
2021-01-29 14:55:00,24.95,25.02,24.93,24.99,1146193.0,24.95,25.02,24.93,24.99,1146193.0
2021-01-29 15:00:00,24.98,25.07,24.98,25.02,792052.0,24.98,25.07,24.98,25.02,792052.0
2021-01-29 15:05:00,25.02,25.02,24.97,24.98,591854.0,25.02,25.02,24.97,24.98,591854.0
2021-01-29 15:10:00,24.98,25.04,24.98,25.01,551135.0,24.98,25.04,24.98,25.01,551135.0
2021-01-29 15:15:00,25.02,25.06,24.99,25.04,562969.0,25.02,25.06,24.99,25.04,562969.0
2021-01-29 15:20:00,25.04,25.07,25.01,25.03,436439.0,25.04,25.07,25.01,25.03,436439.0
2021-01-29 15:25:00,25.02,25.07,25.02,25.05,608734.0,25.02,25.07,25.02,25.05,608734.0
2021-01-29 15:30:00,25.05,25.09,25.05,25.07,695466.0,25.05,25.09,25.05,25.07,695466.0
2021-01-29 15:35:00,25.06,25.1,25.05,25.08,855388.0,25.06,25.1,25.05,25.08,855388.0
2021-01-29 15:40:00,25.08,25.09,25.02,25.05,845026.0,25.08,25.09,25.02,25.05,845026.0
2021-01-29 15:45:00,25.04,25.05,24.98,24.98,1283067.0,25.04,25.05,24.98,24.98,1283067.0
2021-01-29 15:50:00,24.99,25.03,24.95,24.95,1416371.0,24.99,25.03,24.95,24.95,1416371.0
2021-01-29 15:55:00,24.96,25.0,24.95,24.99,2468647.0,24.96,25.0,24.95,24.99,2468647.0
2021-02-01 09:30:00,27.76,27.8,27.48,27.69,22548245.0,27.76,27.8,27.48,27.69,22548245.0
2021-02-01 09:35:00,27.69,27.89,27.68,27.75,9972767.0,27.69,27.89,27.68,27.75,9972767.0
2021-02-01 09:40:00,27.74,27.98,27.74,27.93,10272392.0,27.74,27.98,27.74,27.93,10272392.0
2021-02-01 09:45:00,27.93,27.97,27.53,27.54,10130753.0,27.93,27.97,27.53,27.54,10130753.0
2021-02-01 09:50:00,27.54,27.63,27.29,27.34,8448123.0,27.54,27.63,27.29,27.34,8448123.0
2021-02-01 09:55:00,27.33,27.43,27.0,27.03,9379326.0,27.33,27.43,27.0,27.03,9379326.0
2021-02-01 10:00:00,27.04,27.32,27.0,27.32,5896777.0,27.04,27.32,27.0,27.32,5896777.0
2021-02-01 10:05:00,27.32,27.43,27.25,27.29,4263991.0,27.32,27.43,27.25,27.29,4263991.0
2021-02-01 10:10:00,27.29,27.47,27.28,27.43,3164377.0,27.29,27.47,27.28,27.43,3164377.0
2021-02-01 10:15:00,27.42,27.47,27.29,27.37,3252761.0,27.42,27.47,27.29,27.37,3252761.0
2021-02-01 10:20:00,27.37,27.45,27.25,27.27,2990447.0,27.37,27.45,27.25,27.27,2990447.0
2021-02-01 10:25:00,27.28,27.34,27.05,27.06,2859495.0,27.28,27.34,27.05,27.06,2859495.0
2021-02-01 10:30:00,27.06,27.29,27.06,27.27,3390526.0,27.06,27.29,27.06,27.27,3390526.0
2021-02-01 10:35:00,27.27,27.29,26.94,26.98,3683377.0,27.27,27.29,26.94,26.98,3683377.0
2021-02-01 10:40:00,26.98,27.02,26.71,26.87,6157119.0,26.98,27.02,26.71,26.87,6157119.0
2021-02-01 10:45:00,26.86,26.87,26.55,26.56,4986257.0,26.86,26.87,26.55,26.56,4986257.0
2021-02-01 10:50:00,26.56,26.61,26.1,26.33,9309912.0,26.56,26.61,26.1,26.33,9309912.0
2021-02-01 10:55:00,26.33,26.55,26.3,26.53,4340411.0,26.33,26.55,26.3,26.53,4340411.0
2021-02-01 11:00:00,26.52,26.53,26.35,26.5,2822534.0,26.52,26.53,26.35,26.5,2822534.0
2021-02-01 11:05:00,26.5,26.67,26.44,26.6,2405742.0,26.5,26.67,26.44,26.6,2405742.0
2021-02-01 11:10:00,26.6,26.7,26.56,26.64,1608158.0,26.6,26.7,26.56,26.64,1608158.0
2021-02-01 11:15:00,26.64,26.72,26.58,26.67,2550707.0,26.64,26.72,26.58,26.67,2550707.0
2021-02-01 11:20:00,26.66,26.79,26.66,26.79,1925411.0,26.66,26.79,26.66,26.79,1925411.0
2021-02-01 11:25:00,26.78,26.82,26.64,26.7,2329615.0,26.78,26.82,26.64,26.7,2329615.0
2021-02-01 11:30:00,26.71,26.73,26.45,26.59,2465015.0,26.71,26.73,26.45,26.59,2465015.0
2021-02-01 11:35:00,26.59,26.79,26.57,26.75,1460795.0,26.59,26.79,26.57,26.75,1460795.0
2021-02-01 11:40:00,26.75,26.82,26.71,26.8,1137028.0,26.75,26.82,26.71,26.8,1137028.0
2021-02-01 11:45:00,26.81,26.87,26.75,26.82,1110754.0,26.81,26.87,26.75,26.82,1110754.0
2021-02-01 11:50:00,26.81,26.92,26.63,26.68,2029111.0,26.81,26.92,26.63,26.68,2029111.0
2021-02-01 11:55:00,26.68,26.71,26.58,26.63,1588941.0,26.68,26.71,26.58,26.63,1588941.0
2021-02-01 12:00:00,26.62,26.77,26.62,26.73,1079965.0,26.62,26.77,26.62,26.73,1079965.0
2021-02-01 12:05:00,26.72,26.77,26.61,26.62,1123767.0,26.72,26.77,26.61,26.62,1123767.0
2021-02-01 12:10:00,26.61,26.7,26.52,26.53,1548900.0,26.61,26.7,26.52,26.53,1548900.0
2021-02-01 12:15:00,26.54,26.65,26.53,26.59,749762.0,26.54,26.65,26.53,26.59,749762.0
2021-02-01 12:20:00,26.6,26.74,26.59,26.74,1265658.0,26.6,26.74,26.59,26.74,1265658.0
2021-02-01 12:25:00,26.73,26.85,26.71,26.83,1558700.0,26.73,26.85,26.71,26.83,1558700.0
2021-02-01 12:30:00,26.83,26.91,26.8,26.86,1136855.0,26.83,26.91,26.8,26.86,1136855.0
2021-02-01 12:35:00,26.87,26.87,26.75,26.86,1603170.0,26.87,26.87,26.75,26.86,1603170.0
2021-02-01 12:40:00,26.87,26.96,26.86,26.88,1993549.0,26.87,26.96,26.86,26.88,1993549.0
2021-02-01 12:45:00,26.88,26.93,26.85,26.9,980831.0,26.88,26.93,26.85,26.9,980831.0
2021-02-01 12:50:00,26.91,26.98,26.89,26.9,935751.0,26.91,26.98,26.89,26.9,935751.0
2021-02-01 12:55:00,26.91,26.95,26.85,26.93,1220537.0,26.91,26.95,26.85,26.93,1220537.0
2021-02-01 13:00:00,26.93,26.98,26.92,26.94,1140695.0,26.93,26.98,26.92,26.94,1140695.0
2021-02-01 13:05:00,26.94,27.17,26.89,27.16,4175717.0,26.94,27.17,26.89,27.16,4175717.0
2021-02-01 13:10:00,27.16,27.23,27.11,27.19,3290098.0,27.16,27.23,27.11,27.19,3290098.0
2021-02-01 13:15:00,27.19,27.22,27.13,27.16,1870965.0,27.19,27.22,27.13,27.16,1870965.0
2021-02-01 13:20:00,27.16,27.22,27.06,27.19,1806392.0,27.16,27.22,27.06,27.19,1806392.0
2021-02-01 13:25:00,27.18,27.23,27.11,27.15,1863398.0,27.18,27.23,27.11,27.15,1863398.0
2021-02-01 13:30:00,27.16,27.16,26.87,26.94,2651084.0,27.16,27.16,26.87,26.94,2651084.0
2021-02-01 13:35:00,26.93,26.99,26.84,26.91,1283993.0,26.93,26.99,26.84,26.91,1283993.0
2021-02-01 13:40:00,26.91,26.96,26.86,26.93,903036.0,26.91,26.96,26.86,26.93,903036.0
2021-02-01 13:45:00,26.93,27.0,26.85,26.87,1372343.0,26.93,27.0,26.85,26.87,1372343.0
2021-02-01 13:50:00,26.87,26.9,26.71,26.81,1548291.0,26.87,26.9,26.71,26.81,1548291.0
2021-02-01 13:55:00,26.8,26.84,26.72,26.83,1254523.0,26.8,26.84,26.72,26.83,1254523.0
2021-02-01 14:00:00,26.83,26.84,26.75,26.76,1472338.0,26.83,26.84,26.75,26.76,1472338.0
2021-02-01 14:05:00,26.77,26.82,26.65,26.79,1539117.0,26.77,26.82,26.65,26.79,1539117.0
2021-02-01 14:10:00,26.79,26.82,26.74,26.81,880833.0,26.79,26.82,26.74,26.81,880833.0
2021-02-01 14:15:00,26.81,26.83,26.78,26.81,722668.0,26.81,26.83,26.78,26.81,722668.0
2021-02-01 14:20:00,26.81,26.91,26.81,26.88,848653.0,26.81,26.91,26.81,26.88,848653.0
2021-02-01 14:25:00,26.89,26.89,26.75,26.78,1068601.0,26.89,26.89,26.75,26.78,1068601.0
2021-02-01 14:30:00,26.78,26.82,26.69,26.74,916882.0,26.78,26.82,26.69,26.74,916882.0
2021-02-01 14:35:00,26.75,26.77,26.64,26.64,1295847.0,26.75,26.77,26.64,26.64,1295847.0
2021-02-01 14:40:00,26.65,26.7,26.59,26.61,1083530.0,26.65,26.7,26.59,26.61,1083530.0
2021-02-01 14:45:00,26.6,26.68,26.56,26.58,1510477.0,26.6,26.68,26.56,26.58,1510477.0
2021-02-01 14:50:00,26.59,26.66,26.55,26.66,1982170.0,26.59,26.66,26.55,26.66,1982170.0
2021-02-01 14:55:00,26.65,26.7,26.59,26.7,1145527.0,26.65,26.7,26.59,26.7,1145527.0
2021-02-01 15:00:00,26.7,26.73,26.66,26.7,955631.0,26.7,26.73,26.66,26.7,955631.0
2021-02-01 15:05:00,26.69,26.82,26.66,26.81,1668719.0,26.69,26.82,26.66,26.81,1668719.0
2021-02-01 15:10:00,26.81,26.87,26.74,26.87,1212965.0,26.81,26.87,26.74,26.87,1212965.0
2021-02-01 15:15:00,26.87,26.94,26.83,26.91,3012232.0,26.87,26.94,26.83,26.91,3012232.0
2021-02-01 15:20:00,26.9,26.98,26.89,26.96,1840283.0,26.9,26.98,26.89,26.96,1840283.0
2021-02-01 15:25:00,26.95,27.09,26.92,27.05,2437281.0,26.95,27.09,26.92,27.05,2437281.0
2021-02-01 15:30:00,27.05,27.13,27.01,27.08,2630870.0,27.05,27.13,27.01,27.08,2630870.0
2021-02-01 15:35:00,27.08,27.13,27.05,27.12,1764787.0,27.08,27.13,27.05,27.12,1764787.0
2021-02-01 15:40:00,27.13,27.15,27.0,27.01,1950943.0,27.13,27.15,27.0,27.01,1950943.0
2021-02-01 15:45:00,27.01,27.05,26.97,26.97,1640549.0,27.01,27.05,26.97,26.97,1640549.0
2021-02-01 15:50:00,26.98,26.98,26.88,26.89,2301341.0,26.98,26.98,26.88,26.89,2301341.0
2021-02-01 15:55:00,26.88,26.89,26.72,26.76,4238692.0,26.88,26.89,26.72,26.76,4238692.0
2021-02-02 09:30:00,25.54,25.55,25.15,25.29,7104571.0,25.54,25.55,25.15,25.29,7104571.0
2021-02-02 09:35:00,25.29,25.29,25.12,25.16,3204765.0,25.29,25.29,25.12,25.16,3204765.0
2021-02-02 09:40:00,25.16,25.25,25.1,25.25,3090525.0,25.16,25.25,25.1,25.25,3090525.0
2021-02-02 09:45:00,25.24,25.26,25.06,25.12,2991883.0,25.24,25.26,25.06,25.12,2991883.0
2021-02-02 09:50:00,25.13,25.13,24.8,24.87,4765306.0,25.13,25.13,24.8,24.87,4765306.0
2021-02-02 09:55:00,24.87,24.99,24.78,24.98,3581244.0,24.87,24.99,24.78,24.98,3581244.0
2021-02-02 10:00:00,24.99,25.14,24.96,25.04,4195274.0,24.99,25.14,24.96,25.04,4195274.0
2021-02-02 10:05:00,25.04,25.09,24.98,25.01,1485778.0,25.04,25.09,24.98,25.01,1485778.0
2021-02-02 10:10:00,25.01,25.08,24.92,25.01,2268297.0,25.01,25.08,24.92,25.01,2268297.0
2021-02-02 10:15:00,25.01,25.14,24.98,25.04,1313781.0,25.01,25.14,24.98,25.04,1313781.0
2021-02-02 10:20:00,25.05,25.07,24.99,25.0,1175008.0,25.05,25.07,24.99,25.0,1175008.0
2021-02-02 10:25:00,25.01,25.08,24.95,24.96,1279040.0,25.01,25.08,24.95,24.96,1279040.0
2021-02-02 10:30:00,24.96,25.01,24.91,25.0,2086905.0,24.96,25.01,24.91,25.0,2086905.0
2021-02-02 10:35:00,25.0,25.01,24.75,24.77,3518295.0,25.0,25.01,24.75,24.77,3518295.0
2021-02-02 10:40:00,24.77,24.93,24.77,24.86,2244215.0,24.77,24.93,24.77,24.86,2244215.0
2021-02-02 10:45:00,24.86,24.92,24.71,24.91,1672055.0,24.86,24.92,24.71,24.91,1672055.0
2021-02-02 10:50:00,24.91,24.91,24.82,24.87,969167.0,24.91,24.91,24.82,24.87,969167.0
2021-02-02 10:55:00,24.86,24.94,24.83,24.83,1475985.0,24.86,24.94,24.83,24.83,1475985.0
2021-02-02 11:00:00,24.83,24.93,24.8,24.92,884982.0,24.83,24.93,24.8,24.92,884982.0
2021-02-02 11:05:00,24.92,24.99,24.9,24.98,1676188.0,24.92,24.99,24.9,24.98,1676188.0
2021-02-02 11:10:00,24.98,25.1,24.95,25.04,3717468.0,24.98,25.1,24.95,25.04,3717468.0
2021-02-02 11:15:00,25.04,25.08,25.02,25.02,832738.0,25.04,25.08,25.02,25.02,832738.0
2021-02-02 11:20:00,25.03,25.08,25.0,25.03,1082401.0,25.03,25.08,25.0,25.03,1082401.0
2021-02-02 11:25:00,25.03,25.06,24.96,24.99,827181.0,25.03,25.06,24.96,24.99,827181.0
2021-02-02 11:30:00,24.98,24.99,24.85,24.86,1047507.0,24.98,24.99,24.85,24.86,1047507.0
2021-02-02 11:35:00,24.87,24.92,24.85,24.88,853697.0,24.87,24.92,24.85,24.88,853697.0
2021-02-02 11:40:00,24.89,24.91,24.84,24.91,780649.0,24.89,24.91,24.84,24.91,780649.0
2021-02-02 11:45:00,24.91,24.95,24.79,24.85,973702.0,24.91,24.95,24.79,24.85,973702.0
2021-02-02 11:50:00,24.84,24.9,24.84,24.88,562421.0,24.84,24.9,24.84,24.88,562421.0
2021-02-02 11:55:00,24.89,24.91,24.81,24.83,612169.0,24.89,24.91,24.81,24.83,612169.0
2021-02-02 12:00:00,24.84,24.85,24.76,24.83,1020582.0,24.84,24.85,24.76,24.83,1020582.0
2021-02-02 12:05:00,24.83,24.87,24.72,24.77,2093113.0,24.83,24.87,24.72,24.77,2093113.0
2021-02-02 12:10:00,24.77,24.77,24.63,24.7,1896917.0,24.77,24.77,24.63,24.7,1896917.0
2021-02-02 12:15:00,24.7,24.7,24.53,24.56,1954567.0,24.7,24.7,24.53,24.56,1954567.0
2021-02-02 12:20:00,24.56,24.63,24.52,24.61,1578866.0,24.56,24.63,24.52,24.61,1578866.0
2021-02-02 12:25:00,24.61,24.73,24.6,24.71,2399964.0,24.61,24.73,24.6,24.71,2399964.0
2021-02-02 12:30:00,24.71,24.74,24.67,24.73,1169499.0,24.71,24.74,24.67,24.73,1169499.0
2021-02-02 12:35:00,24.73,24.74,24.7,24.71,543337.0,24.73,24.74,24.7,24.71,543337.0
2021-02-02 12:40:00,24.71,24.71,24.63,24.69,943005.0,24.71,24.71,24.63,24.69,943005.0
2021-02-02 12:45:00,24.69,24.71,24.66,24.69,546165.0,24.69,24.71,24.66,24.69,546165.0
2021-02-02 12:50:00,24.68,24.69,24.52,24.55,983730.0,24.68,24.69,24.52,24.55,983730.0
2021-02-02 12:55:00,24.55,24.56,24.48,24.53,1298096.0,24.55,24.56,24.48,24.53,1298096.0
2021-02-02 13:00:00,24.53,24.61,24.51,24.61,891216.0,24.53,24.61,24.51,24.61,891216.0
2021-02-02 13:05:00,24.61,24.61,24.41,24.46,1410888.0,24.61,24.61,24.41,24.46,1410888.0
2021-02-02 13:10:00,24.45,24.54,24.45,24.51,706987.0,24.45,24.54,24.45,24.51,706987.0
2021-02-02 13:15:00,24.5,24.52,24.45,24.49,585031.0,24.5,24.52,24.45,24.49,585031.0
2021-02-02 13:20:00,24.49,24.54,24.42,24.48,1065976.0,24.49,24.54,24.42,24.48,1065976.0
2021-02-02 13:25:00,24.49,24.52,24.44,24.52,919769.0,24.49,24.52,24.44,24.52,919769.0
2021-02-02 13:30:00,24.52,24.59,24.51,24.58,763346.0,24.52,24.59,24.51,24.58,763346.0
2021-02-02 13:35:00,24.58,24.68,24.56,24.66,1206013.0,24.58,24.68,24.56,24.66,1206013.0
2021-02-02 13:40:00,24.66,24.73,24.65,24.72,701860.0,24.66,24.73,24.65,24.72,701860.0
2021-02-02 13:45:00,24.72,24.73,24.67,24.71,982003.0,24.72,24.73,24.67,24.71,982003.0
2021-02-02 13:50:00,24.71,24.73,24.69,24.72,427379.0,24.71,24.73,24.69,24.72,427379.0
2021-02-02 13:55:00,24.73,24.77,24.68,24.7,1195914.0,24.73,24.77,24.68,24.7,1195914.0
2021-02-02 14:00:00,24.71,24.74,24.68,24.74,659488.0,24.71,24.74,24.68,24.74,659488.0
2021-02-02 14:05:00,24.73,24.81,24.72,24.8,641777.0,24.73,24.81,24.72,24.8,641777.0
2021-02-02 14:10:00,24.81,24.85,24.77,24.84,653403.0,24.81,24.85,24.77,24.84,653403.0
2021-02-02 14:15:00,24.84,24.85,24.8,24.81,456503.0,24.84,24.85,24.8,24.81,456503.0
2021-02-02 14:20:00,24.82,24.84,24.81,24.83,260015.0,24.82,24.84,24.81,24.83,260015.0
2021-02-02 14:25:00,24.83,24.87,24.81,24.86,434057.0,24.83,24.87,24.81,24.86,434057.0
2021-02-02 14:30:00,24.86,24.94,24.85,24.94,743830.0,24.86,24.94,24.85,24.94,743830.0
2021-02-02 14:35:00,24.93,24.96,24.91,24.95,438038.0,24.93,24.96,24.91,24.95,438038.0
2021-02-02 14:40:00,24.95,24.95,24.9,24.9,612484.0,24.95,24.95,24.9,24.9,612484.0
2021-02-02 14:45:00,24.9,24.92,24.87,24.91,494667.0,24.9,24.92,24.87,24.91,494667.0
2021-02-02 14:50:00,24.91,24.92,24.89,24.9,234509.0,24.91,24.92,24.89,24.9,234509.0
2021-02-02 14:55:00,24.89,24.95,24.88,24.9,497747.0,24.89,24.95,24.88,24.9,497747.0
2021-02-02 15:00:00,24.89,24.92,24.83,24.83,403500.0,24.89,24.92,24.83,24.83,403500.0
2021-02-02 15:05:00,24.83,24.93,24.8,24.81,1106791.0,24.83,24.93,24.8,24.81,1106791.0
2021-02-02 15:10:00,24.8,24.82,24.75,24.76,717551.0,24.8,24.82,24.75,24.76,717551.0
2021-02-02 15:15:00,24.77,24.77,24.69,24.69,820280.0,24.77,24.77,24.69,24.69,820280.0
2021-02-02 15:20:00,24.7,24.7,24.66,24.68,504613.0,24.7,24.7,24.66,24.68,504613.0
2021-02-02 15:25:00,24.67,24.7,24.66,24.69,581262.0,24.67,24.7,24.66,24.69,581262.0
2021-02-02 15:30:00,24.69,24.69,24.65,24.66,677881.0,24.69,24.69,24.65,24.66,677881.0
2021-02-02 15:35:00,24.66,24.66,24.59,24.62,1209012.0,24.66,24.66,24.59,24.62,1209012.0
2021-02-02 15:40:00,24.62,24.62,24.59,24.62,817441.0,24.62,24.62,24.59,24.62,817441.0
2021-02-02 15:45:00,24.61,24.67,24.61,24.63,1690042.0,24.61,24.67,24.61,24.63,1690042.0
2021-02-02 15:50:00,24.62,24.63,24.58,24.59,1124533.0,24.62,24.63,24.58,24.59,1124533.0
2021-02-02 15:55:00,24.59,24.61,24.53,24.55,2349347.0,24.59,24.61,24.53,24.55,2349347.0
2021-02-03 09:30:00,25.0,25.08,24.91,25.07,1853491.0,25.0,25.08,24.91,25.07,1853491.0
2021-02-03 09:35:00,25.07,25.1,24.94,24.95,1512447.0,25.07,25.1,24.94,24.95,1512447.0
2021-02-03 09:40:00,24.95,25.02,24.91,24.93,776477.0,24.95,25.02,24.91,24.93,776477.0
2021-02-03 09:45:00,24.93,24.96,24.82,24.89,1409655.0,24.93,24.96,24.82,24.89,1409655.0
2021-02-03 09:50:00,24.89,24.95,24.88,24.93,1038217.0,24.89,24.95,24.88,24.93,1038217.0
2021-02-03 09:55:00,24.94,25.03,24.92,25.0,1625592.0,24.94,25.03,24.92,25.0,1625592.0
2021-02-03 10:00:00,25.0,25.02,24.95,24.96,1772858.0,25.0,25.02,24.95,24.96,1772858.0
2021-02-03 10:05:00,24.96,24.99,24.88,24.89,1054250.0,24.96,24.99,24.88,24.89,1054250.0
2021-02-03 10:10:00,24.89,24.92,24.84,24.88,964791.0,24.89,24.92,24.84,24.88,964791.0
2021-02-03 10:15:00,24.88,24.92,24.82,24.83,587714.0,24.88,24.92,24.82,24.83,587714.0
2021-02-03 10:20:00,24.83,24.87,24.82,24.85,906782.0,24.83,24.87,24.82,24.85,906782.0
2021-02-03 10:25:00,24.84,24.89,24.8,24.83,702531.0,24.84,24.89,24.8,24.83,702531.0
2021-02-03 10:30:00,24.83,24.91,24.82,24.88,780144.0,24.83,24.91,24.82,24.88,780144.0
2021-02-03 10:35:00,24.89,24.91,24.85,24.87,668052.0,24.89,24.91,24.85,24.87,668052.0
2021-02-03 10:40:00,24.87,24.87,24.79,24.82,751204.0,24.87,24.87,24.79,24.82,751204.0
2021-02-03 10:45:00,24.82,24.88,24.8,24.87,626043.0,24.82,24.88,24.8,24.87,626043.0
2021-02-03 10:50:00,24.87,24.92,24.84,24.9,1001824.0,24.87,24.92,24.84,24.9,1001824.0
2021-02-03 10:55:00,24.89,24.94,24.87,24.93,736445.0,24.89,24.94,24.87,24.93,736445.0
2021-02-03 11:00:00,24.94,25.03,24.93,25.01,1268796.0,24.94,25.03,24.93,25.01,1268796.0
2021-02-03 11:05:00,25.01,25.02,24.97,24.98,804222.0,25.01,25.02,24.97,24.98,804222.0
2021-02-03 11:10:00,24.98,24.99,24.94,24.97,364385.0,24.98,24.99,24.94,24.97,364385.0
2021-02-03 11:15:00,24.97,24.98,24.93,24.96,736458.0,24.97,24.98,24.93,24.96,736458.0
2021-02-03 11:20:00,24.96,25.0,24.95,24.98,418008.0,24.96,25.0,24.95,24.98,418008.0
2021-02-03 11:25:00,24.98,25.0,24.96,24.97,424171.0,24.98,25.0,24.96,24.97,424171.0
2021-02-03 11:30:00,24.98,25.05,24.96,25.04,616477.0,24.98,25.05,24.96,25.04,616477.0
2021-02-03 11:35:00,25.05,25.07,25.01,25.05,705079.0,25.05,25.07,25.01,25.05,705079.0
2021-02-03 11:40:00,25.05,25.06,25.01,25.03,446663.0,25.05,25.06,25.01,25.03,446663.0
2021-02-03 11:45:00,25.03,25.04,25.01,25.01,778801.0,25.03,25.04,25.01,25.01,778801.0
2021-02-03 11:50:00,25.02,25.06,25.01,25.05,493843.0,25.02,25.06,25.01,25.05,493843.0
2021-02-03 11:55:00,25.04,25.06,25.01,25.03,310741.0,25.04,25.06,25.01,25.03,310741.0
2021-02-03 12:00:00,25.03,25.07,25.02,25.03,272157.0,25.03,25.07,25.02,25.03,272157.0
2021-02-03 12:05:00,25.03,25.03,24.97,24.97,254633.0,25.03,25.03,24.97,24.97,254633.0
2021-02-03 12:10:00,24.97,25.0,24.96,24.98,400349.0,24.97,25.0,24.96,24.98,400349.0
2021-02-03 12:15:00,24.98,25.01,24.97,25.0,392160.0,24.98,25.01,24.97,25.0,392160.0
2021-02-03 12:20:00,25.0,25.04,24.99,25.02,307282.0,25.0,25.04,24.99,25.02,307282.0
2021-02-03 12:25:00,25.01,25.03,25.0,25.03,235647.0,25.01,25.03,25.0,25.03,235647.0
2021-02-03 12:30:00,25.02,25.03,24.98,24.99,262595.0,25.02,25.03,24.98,24.99,262595.0
2021-02-03 12:35:00,25.0,25.0,24.97,24.98,294337.0,25.0,25.0,24.97,24.98,294337.0
2021-02-03 12:40:00,24.98,25.02,24.98,25.02,215176.0,24.98,25.02,24.98,25.02,215176.0
2021-02-03 12:45:00,25.02,25.02,25.0,25.01,156802.0,25.02,25.02,25.0,25.01,156802.0
2021-02-03 12:50:00,25.0,25.01,24.98,24.99,187786.0,25.0,25.01,24.98,24.99,187786.0
2021-02-03 12:55:00,24.98,25.01,24.98,25.0,208072.0,24.98,25.01,24.98,25.0,208072.0
2021-02-03 13:00:00,25.01,25.01,24.97,24.98,218471.0,25.01,25.01,24.97,24.98,218471.0
2021-02-03 13:05:00,24.98,24.98,24.92,24.95,161814.0,24.98,24.98,24.92,24.95,161814.0
2021-02-03 13:10:00,24.94,24.99,24.93,24.95,185373.0,24.94,24.99,24.93,24.95,185373.0
2021-02-03 13:15:00,24.95,24.96,24.88,24.9,611399.0,24.95,24.96,24.88,24.9,611399.0
2021-02-03 13:20:00,24.89,24.92,24.86,24.9,652299.0,24.89,24.92,24.86,24.9,652299.0
2021-02-03 13:25:00,24.9,24.92,24.88,24.89,716266.0,24.9,24.92,24.88,24.89,716266.0
2021-02-03 13:30:00,24.89,24.91,24.83,24.84,511307.0,24.89,24.91,24.83,24.84,511307.0
2021-02-03 13:35:00,24.85,24.91,24.84,24.91,300246.0,24.85,24.91,24.84,24.91,300246.0
2021-02-03 13:40:00,24.91,24.93,24.89,24.89,566600.0,24.91,24.93,24.89,24.89,566600.0
2021-02-03 13:45:00,24.89,24.91,24.88,24.88,240312.0,24.89,24.91,24.88,24.88,240312.0
2021-02-03 13:50:00,24.88,24.9,24.86,24.86,347500.0,24.88,24.9,24.86,24.86,347500.0
2021-02-03 13:55:00,24.87,24.88,24.84,24.85,284135.0,24.87,24.88,24.84,24.85,284135.0
2021-02-03 14:00:00,24.86,24.9,24.85,24.89,190834.0,24.86,24.9,24.85,24.89,190834.0
2021-02-03 14:05:00,24.88,24.89,24.85,24.86,335099.0,24.88,24.89,24.85,24.86,335099.0
2021-02-03 14:10:00,24.86,24.87,24.85,24.87,353025.0,24.86,24.87,24.85,24.87,353025.0
2021-02-03 14:15:00,24.87,24.89,24.86,24.87,206300.0,24.87,24.89,24.86,24.87,206300.0
2021-02-03 14:20:00,24.87,24.89,24.86,24.89,241992.0,24.87,24.89,24.86,24.89,241992.0
2021-02-03 14:25:00,24.88,24.89,24.86,24.88,536734.0,24.88,24.89,24.86,24.88,536734.0
2021-02-03 14:30:00,24.88,24.91,24.87,24.89,264603.0,24.88,24.91,24.87,24.89,264603.0
2021-02-03 14:35:00,24.9,24.92,24.89,24.89,363549.0,24.9,24.92,24.89,24.89,363549.0
2021-02-03 14:40:00,24.89,24.9,24.87,24.89,283013.0,24.89,24.9,24.87,24.89,283013.0
2021-02-03 14:45:00,24.88,24.91,24.87,24.91,660954.0,24.88,24.91,24.87,24.91,660954.0
2021-02-03 14:50:00,24.91,24.92,24.89,24.92,212003.0,24.91,24.92,24.89,24.92,212003.0
2021-02-03 14:55:00,24.91,24.92,24.87,24.88,268001.0,24.91,24.92,24.87,24.88,268001.0
2021-02-03 15:00:00,24.88,24.88,24.84,24.87,535347.0,24.88,24.88,24.84,24.87,535347.0
2021-02-03 15:05:00,24.87,24.89,24.86,24.87,280474.0,24.87,24.89,24.86,24.87,280474.0
2021-02-03 15:10:00,24.87,24.87,24.85,24.87,187186.0,24.87,24.87,24.85,24.87,187186.0
2021-02-03 15:15:00,24.86,24.87,24.85,24.87,375137.0,24.86,24.87,24.85,24.87,375137.0
2021-02-03 15:20:00,24.86,24.87,24.84,24.86,306343.0,24.86,24.87,24.84,24.86,306343.0
2021-02-03 15:25:00,24.86,24.87,24.83,24.84,523732.0,24.86,24.87,24.83,24.84,523732.0
2021-02-03 15:30:00,24.84,24.86,24.79,24.85,1102509.0,24.84,24.86,24.79,24.85,1102509.0
2021-02-03 15:35:00,24.85,24.86,24.83,24.85,969588.0,24.85,24.86,24.83,24.85,969588.0
2021-02-03 15:40:00,24.86,24.91,24.85,24.89,852170.0,24.86,24.91,24.85,24.89,852170.0
2021-02-03 15:45:00,24.89,24.9,24.88,24.89,752295.0,24.89,24.9,24.88,24.89,752295.0
2021-02-03 15:50:00,24.89,24.94,24.89,24.94,822985.0,24.89,24.94,24.89,24.94,822985.0
2021-02-03 15:55:00,24.93,24.94,24.91,24.93,972390.0,24.93,24.94,24.91,24.93,972390.0
2021-02-04 09:30:00,24.38,24.38,24.17,24.32,4140727.0,24.38,24.38,24.17,24.32,4140727.0
2021-02-04 09:35:00,24.31,24.37,24.23,24.25,924161.0,24.31,24.37,24.23,24.25,924161.0
2021-02-04 09:40:00,24.26,24.28,24.16,24.22,1308294.0,24.26,24.28,24.16,24.22,1308294.0
2021-02-04 09:45:00,24.22,24.33,24.21,24.31,911111.0,24.22,24.33,24.21,24.31,911111.0
2021-02-04 09:50:00,24.32,24.34,24.24,24.25,803313.0,24.32,24.34,24.24,24.25,803313.0
2021-02-04 09:55:00,24.25,24.31,24.22,24.27,815978.0,24.25,24.31,24.22,24.27,815978.0
2021-02-04 10:00:00,24.27,24.45,24.25,24.42,1272979.0,24.27,24.45,24.25,24.42,1272979.0
2021-02-04 10:05:00,24.41,24.51,24.41,24.51,826663.0,24.41,24.51,24.41,24.51,826663.0
2021-02-04 10:10:00,24.5,24.52,24.45,24.46,930941.0,24.5,24.52,24.45,24.46,930941.0
2021-02-04 10:15:00,24.47,24.5,24.39,24.42,562251.0,24.47,24.5,24.39,24.42,562251.0
2021-02-04 10:20:00,24.41,24.42,24.31,24.31,1681675.0,24.41,24.42,24.31,24.31,1681675.0
2021-02-04 10:25:00,24.31,24.33,24.24,24.3,930453.0,24.31,24.33,24.24,24.3,930453.0
2021-02-04 10:30:00,24.3,24.31,24.22,24.28,706246.0,24.3,24.31,24.22,24.28,706246.0
2021-02-04 10:35:00,24.28,24.33,24.27,24.3,425966.0,24.28,24.33,24.27,24.3,425966.0
2021-02-04 10:40:00,24.31,24.34,24.28,24.32,383732.0,24.31,24.34,24.28,24.32,383732.0
2021-02-04 10:45:00,24.32,24.32,24.17,24.19,951194.0,24.32,24.32,24.17,24.19,951194.0
2021-02-04 10:50:00,24.19,24.26,24.18,24.23,1827336.0,24.19,24.26,24.18,24.23,1827336.0
2021-02-04 10:55:00,24.23,24.25,24.18,24.23,1244531.0,24.23,24.25,24.18,24.23,1244531.0
2021-02-04 11:00:00,24.23,24.28,24.2,24.26,544041.0,24.23,24.28,24.2,24.26,544041.0
2021-02-04 11:05:00,24.26,24.32,24.25,24.3,659413.0,24.26,24.32,24.25,24.3,659413.0
2021-02-04 11:10:00,24.3,24.32,24.27,24.32,308621.0,24.3,24.32,24.27,24.32,308621.0
2021-02-04 11:15:00,24.32,24.33,24.25,24.27,931891.0,24.32,24.33,24.25,24.27,931891.0
2021-02-04 11:20:00,24.27,24.32,24.26,24.3,573434.0,24.27,24.32,24.26,24.3,573434.0
2021-02-04 11:25:00,24.3,24.31,24.26,24.27,390791.0,24.3,24.31,24.26,24.27,390791.0
2021-02-04 11:30:00,24.26,24.3,24.25,24.27,700881.0,24.26,24.3,24.25,24.27,700881.0
2021-02-04 11:35:00,24.28,24.28,24.24,24.25,373333.0,24.28,24.28,24.24,24.25,373333.0
2021-02-04 11:40:00,24.25,24.3,24.24,24.29,220595.0,24.25,24.3,24.24,24.29,220595.0
2021-02-04 11:45:00,24.28,24.32,24.28,24.31,365914.0,24.28,24.32,24.28,24.31,365914.0
2021-02-04 11:50:00,24.31,24.32,24.28,24.3,232750.0,24.31,24.32,24.28,24.3,232750.0
2021-02-04 11:55:00,24.31,24.31,24.26,24.3,347337.0,24.31,24.31,24.26,24.3,347337.0
2021-02-04 12:00:00,24.29,24.3,24.25,24.26,552005.0,24.29,24.3,24.25,24.26,552005.0
2021-02-04 12:05:00,24.25,24.29,24.23,24.27,334553.0,24.25,24.29,24.23,24.27,334553.0
2021-02-04 12:10:00,24.27,24.29,24.22,24.24,323129.0,24.27,24.29,24.22,24.24,323129.0
2021-02-04 12:15:00,24.25,24.26,24.22,24.22,251757.0,24.25,24.26,24.22,24.22,251757.0
2021-02-04 12:20:00,24.23,24.24,24.22,24.23,197359.0,24.23,24.24,24.22,24.23,197359.0
2021-02-04 12:25:00,24.23,24.24,24.21,24.22,330119.0,24.23,24.24,24.21,24.22,330119.0
2021-02-04 12:30:00,24.22,24.29,24.22,24.28,493218.0,24.22,24.29,24.22,24.28,493218.0
2021-02-04 12:35:00,24.28,24.29,24.22,24.23,568784.0,24.28,24.29,24.22,24.23,568784.0
2021-02-04 12:40:00,24.23,24.23,24.06,24.14,2479894.0,24.23,24.23,24.06,24.14,2479894.0
2021-02-04 12:45:00,24.15,24.2,24.13,24.18,443767.0,24.15,24.2,24.13,24.18,443767.0
2021-02-04 12:50:00,24.18,24.19,24.15,24.19,269626.0,24.18,24.19,24.15,24.19,269626.0
2021-02-04 12:55:00,24.19,24.25,24.17,24.25,335696.0,24.19,24.25,24.17,24.25,335696.0
2021-02-04 13:00:00,24.25,24.29,24.24,24.28,287317.0,24.25,24.29,24.24,24.28,287317.0
2021-02-04 13:05:00,24.27,24.31,24.26,24.28,228398.0,24.27,24.31,24.26,24.28,228398.0
2021-02-04 13:10:00,24.28,24.3,24.25,24.27,262597.0,24.28,24.3,24.25,24.27,262597.0
2021-02-04 13:15:00,24.27,24.28,24.22,24.22,608907.0,24.27,24.28,24.22,24.22,608907.0
2021-02-04 13:20:00,24.23,24.36,24.23,24.35,679839.0,24.23,24.36,24.23,24.35,679839.0
2021-02-04 13:25:00,24.34,24.39,24.33,24.37,733213.0,24.34,24.39,24.33,24.37,733213.0
2021-02-04 13:30:00,24.38,24.4,24.35,24.38,394070.0,24.38,24.4,24.35,24.38,394070.0
2021-02-04 13:35:00,24.37,24.39,24.34,24.39,332436.0,24.37,24.39,24.34,24.39,332436.0
2021-02-04 13:40:00,24.39,24.43,24.38,24.42,408484.0,24.39,24.43,24.38,24.42,408484.0
2021-02-04 13:45:00,24.43,24.43,24.38,24.4,149018.0,24.43,24.43,24.38,24.4,149018.0
2021-02-04 13:50:00,24.41,24.45,24.39,24.44,240727.0,24.41,24.45,24.39,24.44,240727.0
2021-02-04 13:55:00,24.44,24.46,24.41,24.43,504761.0,24.44,24.46,24.41,24.43,504761.0
2021-02-04 14:00:00,24.43,24.43,24.38,24.42,414839.0,24.43,24.43,24.38,24.42,414839.0
2021-02-04 14:05:00,24.42,24.43,24.39,24.4,560690.0,24.42,24.43,24.39,24.4,560690.0
2021-02-04 14:10:00,24.4,24.4,24.36,24.38,421031.0,24.4,24.4,24.36,24.38,421031.0
2021-02-04 14:15:00,24.39,24.4,24.37,24.39,262536.0,24.39,24.4,24.37,24.39,262536.0
2021-02-04 14:20:00,24.4,24.41,24.38,24.38,151566.0,24.4,24.41,24.38,24.38,151566.0
2021-02-04 14:25:00,24.38,24.4,24.38,24.39,108490.0,24.38,24.4,24.38,24.39,108490.0
2021-02-04 14:30:00,24.39,24.4,24.37,24.38,366080.0,24.39,24.4,24.37,24.38,366080.0
2021-02-04 14:35:00,24.38,24.47,24.37,24.42,439938.0,24.38,24.47,24.37,24.42,439938.0
2021-02-04 14:40:00,24.42,24.46,24.42,24.45,544583.0,24.42,24.46,24.42,24.45,544583.0
2021-02-04 14:45:00,24.45,24.51,24.44,24.48,379237.0,24.45,24.51,24.44,24.48,379237.0
2021-02-04 14:50:00,24.48,24.54,24.48,24.52,559756.0,24.48,24.54,24.48,24.52,559756.0
2021-02-04 14:55:00,24.52,24.53,24.48,24.48,717088.0,24.52,24.53,24.48,24.48,717088.0
2021-02-04 15:00:00,24.49,24.5,24.46,24.48,177439.0,24.49,24.5,24.46,24.48,177439.0
2021-02-04 15:05:00,24.48,24.49,24.46,24.46,192386.0,24.48,24.49,24.46,24.46,192386.0
2021-02-04 15:10:00,24.46,24.48,24.45,24.46,318414.0,24.46,24.48,24.45,24.46,318414.0
2021-02-04 15:15:00,24.46,24.49,24.46,24.46,237379.0,24.46,24.49,24.46,24.46,237379.0
2021-02-04 15:20:00,24.46,24.48,24.46,24.46,331893.0,24.46,24.48,24.46,24.46,331893.0
2021-02-04 15:25:00,24.46,24.5,24.46,24.48,299950.0,24.46,24.5,24.46,24.48,299950.0
2021-02-04 15:30:00,24.48,24.51,24.48,24.5,296503.0,24.48,24.51,24.48,24.5,296503.0
2021-02-04 15:35:00,24.5,24.51,24.49,24.49,126268.0,24.5,24.51,24.49,24.49,126268.0
2021-02-04 15:40:00,24.5,24.51,24.49,24.5,272855.0,24.5,24.51,24.49,24.5,272855.0
2021-02-04 15:45:00,24.5,24.51,24.49,24.51,396165.0,24.5,24.51,24.49,24.51,396165.0
2021-02-04 15:50:00,24.51,24.52,24.5,24.52,328752.0,24.51,24.52,24.5,24.52,328752.0
2021-02-04 15:55:00,24.52,24.52,24.48,24.48,815634.0,24.52,24.52,24.48,24.48,815634.0
2021-02-05 09:30:00,24.74,24.77,24.66,24.67,1043368.0,24.74,24.77,24.66,24.67,1043368.0
2021-02-05 09:35:00,24.68,24.77,24.65,24.72,974529.0,24.68,24.77,24.65,24.72,974529.0
2021-02-05 09:40:00,24.73,24.77,24.69,24.76,671510.0,24.73,24.77,24.69,24.76,671510.0
2021-02-05 09:45:00,24.77,24.8,24.68,24.69,460140.0,24.77,24.8,24.68,24.69,460140.0
2021-02-05 09:50:00,24.69,24.76,24.69,24.74,356541.0,24.69,24.76,24.69,24.74,356541.0
2021-02-05 09:55:00,24.75,24.77,24.67,24.76,570356.0,24.75,24.77,24.67,24.76,570356.0
2021-02-05 10:00:00,24.76,24.8,24.71,24.79,660657.0,24.76,24.8,24.71,24.79,660657.0
2021-02-05 10:05:00,24.79,24.85,24.78,24.82,691077.0,24.79,24.85,24.78,24.82,691077.0
2021-02-05 10:10:00,24.82,24.84,24.78,24.78,705051.0,24.82,24.84,24.78,24.78,705051.0
2021-02-05 10:15:00,24.79,24.81,24.75,24.79,467144.0,24.79,24.81,24.75,24.79,467144.0
2021-02-05 10:20:00,24.79,24.81,24.75,24.76,515831.0,24.79,24.81,24.75,24.76,515831.0
2021-02-05 10:25:00,24.76,24.82,24.76,24.77,847570.0,24.76,24.82,24.76,24.77,847570.0
2021-02-05 10:30:00,24.76,24.83,24.76,24.79,313507.0,24.76,24.83,24.76,24.79,313507.0
2021-02-05 10:35:00,24.79,24.8,24.74,24.77,372119.0,24.79,24.8,24.74,24.77,372119.0
2021-02-05 10:40:00,24.76,24.8,24.75,24.79,728406.0,24.76,24.8,24.75,24.79,728406.0
2021-02-05 10:45:00,24.79,24.84,24.78,24.84,345431.0,24.79,24.84,24.78,24.84,345431.0
2021-02-05 10:50:00,24.83,24.84,24.76,24.8,370972.0,24.83,24.84,24.76,24.8,370972.0
2021-02-05 10:55:00,24.8,24.84,24.8,24.83,174206.0,24.8,24.84,24.8,24.83,174206.0
2021-02-05 11:00:00,24.83,24.87,24.83,24.84,322927.0,24.83,24.87,24.83,24.84,322927.0
2021-02-05 11:05:00,24.84,24.85,24.82,24.84,229176.0,24.84,24.85,24.82,24.84,229176.0
2021-02-05 11:10:00,24.84,24.87,24.83,24.86,227210.0,24.84,24.87,24.83,24.86,227210.0
2021-02-05 11:15:00,24.86,24.87,24.83,24.83,410902.0,24.86,24.87,24.83,24.83,410902.0
2021-02-05 11:20:00,24.84,24.97,24.83,24.95,930348.0,24.84,24.97,24.83,24.95,930348.0
2021-02-05 11:25:00,24.95,24.99,24.93,24.95,929418.0,24.95,24.99,24.93,24.95,929418.0
2021-02-05 11:30:00,24.96,25.0,24.93,25.0,1262336.0,24.96,25.0,24.93,25.0,1262336.0
2021-02-05 11:35:00,25.0,25.02,24.96,24.98,743009.0,25.0,25.02,24.96,24.98,743009.0
2021-02-05 11:40:00,24.98,25.03,24.95,25.02,401071.0,24.98,25.03,24.95,25.02,401071.0
2021-02-05 11:45:00,25.03,25.05,24.99,25.01,315839.0,25.03,25.05,24.99,25.01,315839.0
2021-02-05 11:50:00,25.0,25.03,24.99,25.0,254193.0,25.0,25.03,24.99,25.0,254193.0
2021-02-05 11:55:00,25.01,25.08,25.01,25.04,257103.0,25.01,25.08,25.01,25.04,257103.0
2021-02-05 12:00:00,25.04,25.07,25.03,25.06,323673.0,25.04,25.07,25.03,25.06,323673.0
2021-02-05 12:05:00,25.06,25.1,25.05,25.1,273602.0,25.06,25.1,25.05,25.1,273602.0
2021-02-05 12:10:00,25.1,25.12,25.09,25.11,428499.0,25.1,25.12,25.09,25.11,428499.0
2021-02-05 12:15:00,25.11,25.14,25.09,25.11,421731.0,25.11,25.14,25.09,25.11,421731.0
2021-02-05 12:20:00,25.1,25.13,25.08,25.09,393356.0,25.1,25.13,25.08,25.09,393356.0
2021-02-05 12:25:00,25.09,25.11,25.04,25.09,619000.0,25.09,25.11,25.04,25.09,619000.0
2021-02-05 12:30:00,25.08,25.09,25.06,25.07,222157.0,25.08,25.09,25.06,25.07,222157.0
2021-02-05 12:35:00,25.08,25.1,25.06,25.07,207682.0,25.08,25.1,25.06,25.07,207682.0
2021-02-05 12:40:00,25.07,25.12,25.07,25.11,265397.0,25.07,25.12,25.07,25.11,265397.0
2021-02-05 12:45:00,25.1,25.12,25.07,25.08,273588.0,25.1,25.12,25.07,25.08,273588.0
2021-02-05 12:50:00,25.08,25.09,25.05,25.06,157566.0,25.08,25.09,25.05,25.06,157566.0
2021-02-05 12:55:00,25.06,25.09,25.06,25.08,158958.0,25.06,25.09,25.06,25.08,158958.0
2021-02-05 13:00:00,25.08,25.08,25.06,25.06,89895.0,25.08,25.08,25.06,25.06,89895.0
2021-02-05 13:05:00,25.06,25.09,25.06,25.08,90015.0,25.06,25.09,25.06,25.08,90015.0
2021-02-05 13:10:00,25.08,25.09,25.06,25.07,97843.0,25.08,25.09,25.06,25.07,97843.0
2021-02-05 13:15:00,25.07,25.09,25.07,25.07,237052.0,25.07,25.09,25.07,25.07,237052.0
2021-02-05 13:20:00,25.07,25.08,25.03,25.04,251396.0,25.07,25.08,25.03,25.04,251396.0
2021-02-05 13:25:00,25.03,25.05,25.01,25.04,227762.0,25.03,25.05,25.01,25.04,227762.0
2021-02-05 13:30:00,25.04,25.07,25.03,25.04,165861.0,25.04,25.07,25.03,25.04,165861.0
2021-02-05 13:35:00,25.05,25.08,25.04,25.04,284394.0,25.05,25.08,25.04,25.04,284394.0
2021-02-05 13:40:00,25.04,25.05,25.03,25.03,133626.0,25.04,25.05,25.03,25.03,133626.0
2021-02-05 13:45:00,25.03,25.04,25.01,25.02,136224.0,25.03,25.04,25.01,25.02,136224.0
2021-02-05 13:50:00,25.01,25.02,24.98,24.98,352251.0,25.01,25.02,24.98,24.98,352251.0
2021-02-05 13:55:00,24.98,25.0,24.96,24.96,260361.0,24.98,25.0,24.96,24.96,260361.0
2021-02-05 14:00:00,24.96,25.0,24.96,24.99,322061.0,24.96,25.0,24.96,24.99,322061.0
2021-02-05 14:05:00,25.0,25.02,24.99,25.0,338098.0,25.0,25.02,24.99,25.0,338098.0
2021-02-05 14:10:00,25.0,25.03,25.0,25.03,147191.0,25.0,25.03,25.0,25.03,147191.0
2021-02-05 14:15:00,25.02,25.04,25.01,25.02,368289.0,25.02,25.04,25.01,25.02,368289.0
2021-02-05 14:20:00,25.01,25.04,25.01,25.02,272928.0,25.01,25.04,25.01,25.02,272928.0
2021-02-05 14:25:00,25.02,25.02,25.0,25.02,248646.0,25.02,25.02,25.0,25.02,248646.0
2021-02-05 14:30:00,25.02,25.03,25.01,25.02,352124.0,25.02,25.03,25.01,25.02,352124.0
2021-02-05 14:35:00,25.02,25.02,24.99,25.01,189230.0,25.02,25.02,24.99,25.01,189230.0
2021-02-05 14:40:00,25.01,25.02,24.99,24.99,169988.0,25.01,25.02,24.99,24.99,169988.0
2021-02-05 14:45:00,24.99,25.0,24.97,24.97,110430.0,24.99,25.0,24.97,24.97,110430.0
2021-02-05 14:50:00,24.98,24.98,24.95,24.95,178247.0,24.98,24.98,24.95,24.95,178247.0
2021-02-05 14:55:00,24.96,24.96,24.93,24.94,335489.0,24.96,24.96,24.93,24.94,335489.0
2021-02-05 15:00:00,24.94,24.98,24.93,24.98,214423.0,24.94,24.98,24.93,24.98,214423.0
2021-02-05 15:05:00,24.98,24.99,24.96,24.98,200260.0,24.98,24.99,24.96,24.98,200260.0
2021-02-05 15:10:00,24.98,25.0,24.98,25.0,218705.0,24.98,25.0,24.98,25.0,218705.0
2021-02-05 15:15:00,25.0,25.0,24.98,24.99,90937.0,25.0,25.0,24.98,24.99,90937.0
2021-02-05 15:20:00,24.99,25.01,24.97,24.97,229621.0,24.99,25.01,24.97,24.97,229621.0
2021-02-05 15:25:00,24.98,24.99,24.97,24.98,183185.0,24.98,24.99,24.97,24.98,183185.0
2021-02-05 15:30:00,24.98,24.99,24.97,24.97,116421.0,24.98,24.99,24.97,24.97,116421.0
2021-02-05 15:35:00,24.97,24.99,24.95,24.99,518815.0,24.97,24.99,24.95,24.99,518815.0
2021-02-05 15:40:00,24.99,25.0,24.97,24.98,237692.0,24.99,25.0,24.97,24.98,237692.0
2021-02-05 15:45:00,24.98,24.99,24.97,24.99,382119.0,24.98,24.99,24.97,24.99,382119.0
2021-02-05 15:50:00,24.99,25.01,24.94,24.98,1248230.0,24.99,25.01,24.94,24.98,1248230.0
2021-02-05 15:55:00,24.98,24.99,24.93,24.95,1249990.0,24.98,24.99,24.93,24.95,1249990.0
2021-02-08 09:30:00,25.51,25.53,25.41,25.45,1863865.0,25.51,25.53,25.41,25.45,1863865.0
2021-02-08 09:35:00,25.46,25.49,25.39,25.42,1765252.0,25.46,25.49,25.39,25.42,1765252.0
2021-02-08 09:40:00,25.42,25.46,25.38,25.44,1339621.0,25.42,25.46,25.38,25.44,1339621.0
2021-02-08 09:45:00,25.44,25.48,25.43,25.46,1226521.0,25.44,25.48,25.43,25.46,1226521.0
2021-02-08 09:50:00,25.46,25.53,25.44,25.52,851397.0,25.46,25.53,25.44,25.52,851397.0
2021-02-08 09:55:00,25.52,25.52,25.45,25.48,427419.0,25.52,25.52,25.45,25.48,427419.0
2021-02-08 10:00:00,25.47,25.6,25.47,25.57,1101870.0,25.47,25.6,25.47,25.57,1101870.0
2021-02-08 10:05:00,25.56,25.58,25.49,25.51,754263.0,25.56,25.58,25.49,25.51,754263.0
2021-02-08 10:10:00,25.5,25.53,25.48,25.5,569911.0,25.5,25.53,25.48,25.5,569911.0
2021-02-08 10:15:00,25.5,25.55,25.49,25.49,676984.0,25.5,25.55,25.49,25.49,676984.0
2021-02-08 10:20:00,25.49,25.53,25.45,25.46,633751.0,25.49,25.53,25.45,25.46,633751.0
2021-02-08 10:25:00,25.46,25.51,25.44,25.49,605712.0,25.46,25.51,25.44,25.49,605712.0
2021-02-08 10:30:00,25.49,25.5,25.46,25.47,822475.0,25.49,25.5,25.46,25.47,822475.0
2021-02-08 10:35:00,25.47,25.52,25.47,25.51,710417.0,25.47,25.52,25.47,25.51,710417.0
2021-02-08 10:40:00,25.51,25.55,25.5,25.54,695874.0,25.51,25.55,25.5,25.54,695874.0
2021-02-08 10:45:00,25.54,25.57,25.5,25.51,393047.0,25.54,25.57,25.5,25.51,393047.0
2021-02-08 10:50:00,25.51,25.55,25.5,25.53,506467.0,25.51,25.55,25.5,25.53,506467.0
2021-02-08 10:55:00,25.53,25.55,25.5,25.53,321707.0,25.53,25.55,25.5,25.53,321707.0
2021-02-08 11:00:00,25.53,25.57,25.52,25.55,326507.0,25.53,25.57,25.52,25.55,326507.0
2021-02-08 11:05:00,25.55,25.58,25.54,25.57,205634.0,25.55,25.58,25.54,25.57,205634.0
2021-02-08 11:10:00,25.57,25.6,25.55,25.57,500607.0,25.57,25.6,25.55,25.57,500607.0
2021-02-08 11:15:00,25.57,25.59,25.53,25.58,307612.0,25.57,25.59,25.53,25.58,307612.0
2021-02-08 11:20:00,25.58,25.6,25.56,25.59,168638.0,25.58,25.6,25.56,25.59,168638.0
2021-02-08 11:25:00,25.59,25.61,25.58,25.59,406321.0,25.59,25.61,25.58,25.59,406321.0
2021-02-08 11:30:00,25.59,25.59,25.51,25.53,292780.0,25.59,25.59,25.51,25.53,292780.0
2021-02-08 11:35:00,25.52,25.53,25.48,25.49,892991.0,25.52,25.53,25.48,25.49,892991.0
2021-02-08 11:40:00,25.49,25.51,25.47,25.49,427483.0,25.49,25.51,25.47,25.49,427483.0
2021-02-08 11:45:00,25.49,25.53,25.49,25.52,172718.0,25.49,25.53,25.49,25.52,172718.0
2021-02-08 11:50:00,25.51,25.55,25.51,25.55,264136.0,25.51,25.55,25.51,25.55,264136.0
2021-02-08 11:55:00,25.55,25.59,25.54,25.58,318999.0,25.55,25.59,25.54,25.58,318999.0
2021-02-08 12:00:00,25.58,25.59,25.58,25.59,161445.0,25.58,25.59,25.58,25.59,161445.0
2021-02-08 12:05:00,25.59,25.61,25.58,25.61,238549.0,25.59,25.61,25.58,25.61,238549.0
2021-02-08 12:10:00,25.61,25.62,25.58,25.59,246189.0,25.61,25.62,25.58,25.59,246189.0
2021-02-08 12:15:00,25.6,25.61,25.57,25.57,164413.0,25.6,25.61,25.57,25.57,164413.0
2021-02-08 12:20:00,25.58,25.59,25.57,25.57,141277.0,25.58,25.59,25.57,25.57,141277.0
2021-02-08 12:25:00,25.57,25.58,25.55,25.55,178486.0,25.57,25.58,25.55,25.55,178486.0
2021-02-08 12:30:00,25.55,25.57,25.54,25.56,162943.0,25.55,25.57,25.54,25.56,162943.0
2021-02-08 12:35:00,25.56,25.57,25.54,25.55,263757.0,25.56,25.57,25.54,25.55,263757.0
2021-02-08 12:40:00,25.54,25.55,25.51,25.55,181105.0,25.54,25.55,25.51,25.55,181105.0
2021-02-08 12:45:00,25.55,25.55,25.49,25.5,341974.0,25.55,25.55,25.49,25.5,341974.0
2021-02-08 12:50:00,25.5,25.51,25.48,25.49,131563.0,25.5,25.51,25.48,25.49,131563.0
2021-02-08 12:55:00,25.49,25.51,25.46,25.5,189549.0,25.49,25.51,25.46,25.5,189549.0
2021-02-08 13:00:00,25.51,25.52,25.48,25.49,312671.0,25.51,25.52,25.48,25.49,312671.0
2021-02-08 13:05:00,25.49,25.51,25.48,25.5,154717.0,25.49,25.51,25.48,25.5,154717.0
2021-02-08 13:10:00,25.49,25.51,25.47,25.48,257870.0,25.49,25.51,25.47,25.48,257870.0
2021-02-08 13:15:00,25.48,25.5,25.47,25.49,231941.0,25.48,25.5,25.47,25.49,231941.0
2021-02-08 13:20:00,25.49,25.51,25.48,25.5,162329.0,25.49,25.51,25.48,25.5,162329.0
2021-02-08 13:25:00,25.51,25.53,25.5,25.53,141198.0,25.51,25.53,25.5,25.53,141198.0
2021-02-08 13:30:00,25.53,25.54,25.53,25.54,89230.0,25.53,25.54,25.53,25.54,89230.0
2021-02-08 13:35:00,25.54,25.54,25.52,25.52,286983.0,25.54,25.54,25.52,25.52,286983.0
2021-02-08 13:40:00,25.53,25.53,25.51,25.52,103608.0,25.53,25.53,25.51,25.52,103608.0
2021-02-08 13:45:00,25.52,25.52,25.5,25.52,219277.0,25.52,25.52,25.5,25.52,219277.0
2021-02-08 13:50:00,25.52,25.52,25.47,25.48,369700.0,25.52,25.52,25.47,25.48,369700.0
2021-02-08 13:55:00,25.48,25.5,25.45,25.46,806137.0,25.48,25.5,25.45,25.46,806137.0
2021-02-08 14:00:00,25.46,25.47,25.45,25.46,241977.0,25.46,25.47,25.45,25.46,241977.0
2021-02-08 14:05:00,25.46,25.47,25.45,25.46,289865.0,25.46,25.47,25.45,25.46,289865.0
2021-02-08 14:10:00,25.46,25.48,25.44,25.46,247433.0,25.46,25.48,25.44,25.46,247433.0
2021-02-08 14:15:00,25.46,25.48,25.45,25.48,201347.0,25.46,25.48,25.45,25.48,201347.0
2021-02-08 14:20:00,25.48,25.49,25.47,25.49,128097.0,25.48,25.49,25.47,25.49,128097.0
2021-02-08 14:25:00,25.49,25.49,25.47,25.48,272541.0,25.49,25.49,25.47,25.48,272541.0
2021-02-08 14:30:00,25.48,25.48,25.46,25.47,95971.0,25.48,25.48,25.46,25.47,95971.0
2021-02-08 14:35:00,25.48,25.49,25.47,25.48,187308.0,25.48,25.49,25.47,25.48,187308.0
2021-02-08 14:40:00,25.48,25.49,25.46,25.48,135990.0,25.48,25.49,25.46,25.48,135990.0
2021-02-08 14:45:00,25.48,25.49,25.46,25.48,178042.0,25.48,25.49,25.46,25.48,178042.0
2021-02-08 14:50:00,25.48,25.49,25.47,25.48,126020.0,25.48,25.49,25.47,25.48,126020.0
2021-02-08 14:55:00,25.48,25.52,25.48,25.51,314022.0,25.48,25.52,25.48,25.51,314022.0
2021-02-08 15:00:00,25.51,25.52,25.49,25.52,204519.0,25.51,25.52,25.49,25.52,204519.0
2021-02-08 15:05:00,25.52,25.55,25.51,25.54,291929.0,25.52,25.55,25.51,25.54,291929.0
2021-02-08 15:10:00,25.54,25.56,25.53,25.56,155070.0,25.54,25.56,25.53,25.56,155070.0
2021-02-08 15:15:00,25.56,25.58,25.55,25.58,267487.0,25.56,25.58,25.55,25.58,267487.0
2021-02-08 15:20:00,25.57,25.63,25.57,25.58,572525.0,25.57,25.63,25.57,25.58,572525.0
2021-02-08 15:25:00,25.59,25.59,25.56,25.58,197827.0,25.59,25.59,25.56,25.58,197827.0
2021-02-08 15:30:00,25.58,25.61,25.57,25.58,233343.0,25.58,25.61,25.57,25.58,233343.0
2021-02-08 15:35:00,25.58,25.59,25.56,25.57,383439.0,25.58,25.59,25.56,25.57,383439.0
2021-02-08 15:40:00,25.57,25.57,25.43,25.45,2575363.0,25.57,25.57,25.43,25.45,2575363.0
2021-02-08 15:45:00,25.45,25.49,25.43,25.45,1746602.0,25.45,25.49,25.43,25.45,1746602.0
2021-02-08 15:50:00,25.45,25.47,25.4,25.42,1642237.0,25.45,25.47,25.4,25.42,1642237.0
2021-02-08 15:55:00,25.43,25.43,25.37,25.39,1419473.0,25.43,25.43,25.37,25.39,1419473.0
2021-02-09 09:30:00,25.56,25.62,25.56,25.6,802239.0,25.56,25.62,25.56,25.6,802239.0
2021-02-09 09:35:00,25.6,25.62,25.26,25.29,1273890.0,25.6,25.62,25.26,25.29,1273890.0
2021-02-09 09:40:00,25.29,25.3,25.14,25.28,1534789.0,25.29,25.3,25.14,25.28,1534789.0
2021-02-09 09:45:00,25.28,25.42,25.27,25.42,635390.0,25.28,25.42,25.27,25.42,635390.0
2021-02-09 09:50:00,25.42,25.46,25.4,25.41,563040.0,25.42,25.46,25.4,25.41,563040.0
2021-02-09 09:55:00,25.41,25.43,25.34,25.36,487914.0,25.41,25.43,25.34,25.36,487914.0
2021-02-09 10:00:00,25.37,25.48,25.37,25.44,491063.0,25.37,25.48,25.37,25.44,491063.0
2021-02-09 10:05:00,25.44,25.46,25.4,25.46,850268.0,25.44,25.46,25.4,25.46,850268.0
2021-02-09 10:10:00,25.46,25.5,25.45,25.47,469360.0,25.46,25.5,25.45,25.47,469360.0
2021-02-09 10:15:00,25.48,25.5,25.45,25.46,236352.0,25.48,25.5,25.45,25.46,236352.0
2021-02-09 10:20:00,25.47,25.54,25.45,25.51,394909.0,25.47,25.54,25.45,25.51,394909.0
2021-02-09 10:25:00,25.51,25.53,25.47,25.49,404546.0,25.51,25.53,25.47,25.49,404546.0
2021-02-09 10:30:00,25.49,25.5,25.46,25.49,279724.0,25.49,25.5,25.46,25.49,279724.0
2021-02-09 10:35:00,25.49,25.52,25.4,25.4,363315.0,25.49,25.52,25.4,25.4,363315.0
2021-02-09 10:40:00,25.41,25.47,25.41,25.46,276532.0,25.41,25.47,25.41,25.46,276532.0
2021-02-09 10:45:00,25.46,25.48,25.44,25.48,379440.0,25.46,25.48,25.44,25.48,379440.0
2021-02-09 10:50:00,25.48,25.48,25.44,25.44,142287.0,25.48,25.48,25.44,25.44,142287.0
2021-02-09 10:55:00,25.44,25.47,25.42,25.43,391232.0,25.44,25.47,25.42,25.43,391232.0
2021-02-09 11:00:00,25.43,25.45,25.4,25.42,296887.0,25.43,25.45,25.4,25.42,296887.0
2021-02-09 11:05:00,25.42,25.44,25.39,25.4,230056.0,25.42,25.44,25.39,25.4,230056.0
2021-02-09 11:10:00,25.39,25.4,25.33,25.35,526818.0,25.39,25.4,25.33,25.35,526818.0
2021-02-09 11:15:00,25.35,25.35,25.28,25.31,662527.0,25.35,25.35,25.28,25.31,662527.0
2021-02-09 11:20:00,25.31,25.38,25.3,25.36,417635.0,25.31,25.38,25.3,25.36,417635.0
2021-02-09 11:25:00,25.36,25.38,25.34,25.36,316515.0,25.36,25.38,25.34,25.36,316515.0
2021-02-09 11:30:00,25.37,25.39,25.36,25.37,211990.0,25.37,25.39,25.36,25.37,211990.0
2021-02-09 11:35:00,25.37,25.4,25.34,25.36,220406.0,25.37,25.4,25.34,25.36,220406.0
2021-02-09 11:40:00,25.36,25.39,25.35,25.37,176373.0,25.36,25.39,25.35,25.37,176373.0
2021-02-09 11:45:00,25.37,25.39,25.36,25.37,191858.0,25.37,25.39,25.36,25.37,191858.0
2021-02-09 11:50:00,25.37,25.41,25.36,25.41,333434.0,25.37,25.41,25.36,25.41,333434.0
2021-02-09 11:55:00,25.41,25.41,25.36,25.38,424173.0,25.41,25.41,25.36,25.38,424173.0
2021-02-09 12:00:00,25.37,25.41,25.34,25.41,218437.0,25.37,25.41,25.34,25.41,218437.0
2021-02-09 12:05:00,25.41,25.42,25.38,25.39,185559.0,25.41,25.42,25.38,25.39,185559.0
2021-02-09 12:10:00,25.4,25.42,25.39,25.41,91734.0,25.4,25.42,25.39,25.41,91734.0
2021-02-09 12:15:00,25.4,25.41,25.38,25.39,239475.0,25.4,25.41,25.38,25.39,239475.0
2021-02-09 12:20:00,25.39,25.42,25.39,25.41,176728.0,25.39,25.42,25.39,25.41,176728.0
2021-02-09 12:25:00,25.4,25.41,25.39,25.39,117756.0,25.4,25.41,25.39,25.39,117756.0
2021-02-09 12:30:00,25.39,25.41,25.36,25.39,501491.0,25.39,25.41,25.36,25.39,501491.0
2021-02-09 12:35:00,25.4,25.4,25.38,25.39,92988.0,25.4,25.4,25.38,25.39,92988.0
2021-02-09 12:40:00,25.4,25.43,25.4,25.41,219242.0,25.4,25.43,25.4,25.41,219242.0
2021-02-09 12:45:00,25.41,25.44,25.4,25.44,337074.0,25.41,25.44,25.4,25.44,337074.0
2021-02-09 12:50:00,25.44,25.45,25.42,25.44,237693.0,25.44,25.45,25.42,25.44,237693.0
2021-02-09 12:55:00,25.44,25.45,25.43,25.45,211705.0,25.44,25.45,25.43,25.45,211705.0
2021-02-09 13:00:00,25.45,25.45,25.42,25.45,392156.0,25.45,25.45,25.42,25.45,392156.0
2021-02-09 13:05:00,25.45,25.45,25.43,25.44,91781.0,25.45,25.45,25.43,25.44,91781.0
2021-02-09 13:10:00,25.44,25.45,25.43,25.45,159938.0,25.44,25.45,25.43,25.45,159938.0
2021-02-09 13:15:00,25.45,25.46,25.44,25.46,204422.0,25.45,25.46,25.44,25.46,204422.0
2021-02-09 13:20:00,25.46,25.46,25.38,25.39,771104.0,25.46,25.46,25.38,25.39,771104.0
2021-02-09 13:25:00,25.39,25.4,25.33,25.35,568936.0,25.39,25.4,25.33,25.35,568936.0
2021-02-09 13:30:00,25.35,25.35,25.29,25.3,1309659.0,25.35,25.35,25.29,25.3,1309659.0
2021-02-09 13:35:00,25.3,25.34,25.29,25.33,284905.0,25.3,25.34,25.29,25.33,284905.0
2021-02-09 13:40:00,25.33,25.34,25.3,25.32,318401.0,25.33,25.34,25.3,25.32,318401.0
2021-02-09 13:45:00,25.31,25.32,25.28,25.29,208517.0,25.31,25.32,25.28,25.29,208517.0
2021-02-09 13:50:00,25.29,25.32,25.28,25.32,174944.0,25.29,25.32,25.28,25.32,174944.0
2021-02-09 13:55:00,25.32,25.33,25.31,25.32,85897.0,25.32,25.33,25.31,25.32,85897.0
2021-02-09 14:00:00,25.32,25.34,25.31,25.34,165142.0,25.32,25.34,25.31,25.34,165142.0
2021-02-09 14:05:00,25.33,25.34,25.31,25.34,116330.0,25.33,25.34,25.31,25.34,116330.0
2021-02-09 14:10:00,25.34,25.37,25.33,25.37,135599.0,25.34,25.37,25.33,25.37,135599.0
2021-02-09 14:15:00,25.37,25.38,25.36,25.38,149446.0,25.37,25.38,25.36,25.38,149446.0
2021-02-09 14:20:00,25.38,25.4,25.38,25.39,91001.0,25.38,25.4,25.38,25.39,91001.0
2021-02-09 14:25:00,25.39,25.4,25.37,25.38,144375.0,25.39,25.4,25.37,25.38,144375.0
2021-02-09 14:30:00,25.38,25.38,25.35,25.38,544071.0,25.38,25.38,25.35,25.38,544071.0
2021-02-09 14:35:00,25.37,25.38,25.33,25.34,627809.0,25.37,25.38,25.33,25.34,627809.0
2021-02-09 14:40:00,25.34,25.34,25.29,25.32,243040.0,25.34,25.34,25.29,25.32,243040.0
2021-02-09 14:45:00,25.31,25.34,25.3,25.33,239426.0,25.31,25.34,25.3,25.33,239426.0
2021-02-09 14:50:00,25.33,25.34,25.31,25.34,111239.0,25.33,25.34,25.31,25.34,111239.0
2021-02-09 14:55:00,25.34,25.36,25.33,25.35,176355.0,25.34,25.36,25.33,25.35,176355.0
2021-02-09 15:00:00,25.35,25.36,25.34,25.36,191826.0,25.35,25.36,25.34,25.36,191826.0
2021-02-09 15:05:00,25.36,25.37,25.35,25.36,235129.0,25.36,25.37,25.35,25.36,235129.0
2021-02-09 15:10:00,25.36,25.37,25.35,25.37,184364.0,25.36,25.37,25.35,25.37,184364.0
2021-02-09 15:15:00,25.37,25.37,25.35,25.35,155933.0,25.37,25.37,25.35,25.35,155933.0
2021-02-09 15:20:00,25.36,25.36,25.33,25.34,212429.0,25.36,25.36,25.33,25.34,212429.0
2021-02-09 15:25:00,25.34,25.34,25.32,25.34,224358.0,25.34,25.34,25.32,25.34,224358.0
2021-02-09 15:30:00,25.34,25.35,25.33,25.34,251043.0,25.34,25.35,25.33,25.34,251043.0
2021-02-09 15:35:00,25.34,25.34,25.31,25.32,590592.0,25.34,25.34,25.31,25.32,590592.0
2021-02-09 15:40:00,25.32,25.33,25.31,25.32,200642.0,25.32,25.33,25.31,25.32,200642.0
2021-02-09 15:45:00,25.31,25.32,25.27,25.28,275382.0,25.31,25.32,25.27,25.28,275382.0
2021-02-09 15:50:00,25.28,25.29,25.26,25.28,350691.0,25.28,25.29,25.26,25.28,350691.0
2021-02-09 15:55:00,25.28,25.29,25.26,25.29,755662.0,25.28,25.29,25.26,25.29,755662.0
2021-02-10 09:30:00,25.44,25.46,25.35,25.4,1349772.0,25.44,25.46,25.35,25.4,1349772.0
2021-02-10 09:35:00,25.41,25.45,25.4,25.44,259336.0,25.41,25.45,25.4,25.44,259336.0
2021-02-10 09:40:00,25.45,25.47,25.39,25.41,292240.0,25.45,25.47,25.39,25.41,292240.0
2021-02-10 09:45:00,25.41,25.44,25.36,25.41,354531.0,25.41,25.44,25.36,25.41,354531.0
2021-02-10 09:50:00,25.42,25.42,25.35,25.37,355992.0,25.42,25.42,25.35,25.37,355992.0
2021-02-10 09:55:00,25.36,25.37,25.28,25.3,578085.0,25.36,25.37,25.28,25.3,578085.0
2021-02-10 10:00:00,25.3,25.38,25.29,25.33,596892.0,25.3,25.38,25.29,25.33,596892.0
2021-02-10 10:05:00,25.34,25.38,25.32,25.37,249221.0,25.34,25.38,25.32,25.37,249221.0
2021-02-10 10:10:00,25.38,25.38,25.33,25.33,210608.0,25.38,25.38,25.33,25.33,210608.0
2021-02-10 10:15:00,25.32,25.36,25.21,25.34,977022.0,25.32,25.36,25.21,25.34,977022.0
2021-02-10 10:20:00,25.33,25.34,25.05,25.13,2444006.0,25.33,25.34,25.05,25.13,2444006.0
2021-02-10 10:25:00,25.12,25.28,25.1,25.21,1119289.0,25.12,25.28,25.1,25.21,1119289.0
2021-02-10 10:30:00,25.21,25.25,25.1,25.11,1178222.0,25.21,25.25,25.1,25.11,1178222.0
2021-02-10 10:35:00,25.11,25.22,25.11,25.17,885361.0,25.11,25.22,25.11,25.17,885361.0
2021-02-10 10:40:00,25.17,25.2,24.92,24.94,1643367.0,25.17,25.2,24.92,24.94,1643367.0
2021-02-10 10:45:00,24.94,25.08,24.91,25.07,1030015.0,24.94,25.08,24.91,25.07,1030015.0
2021-02-10 10:50:00,25.07,25.12,25.03,25.1,993909.0,25.07,25.12,25.03,25.1,993909.0
2021-02-10 10:55:00,25.1,25.16,25.07,25.15,773196.0,25.1,25.16,25.07,25.15,773196.0
2021-02-10 11:00:00,25.14,25.16,25.11,25.11,752387.0,25.14,25.16,25.11,25.11,752387.0
2021-02-10 11:05:00,25.11,25.17,25.04,25.07,886948.0,25.11,25.17,25.04,25.07,886948.0
2021-02-10 11:10:00,25.08,25.13,25.07,25.09,375356.0,25.08,25.13,25.07,25.09,375356.0
2021-02-10 11:15:00,25.08,25.1,25.01,25.02,440681.0,25.08,25.1,25.01,25.02,440681.0
2021-02-10 11:20:00,25.02,25.06,25.0,25.04,376798.0,25.02,25.06,25.0,25.04,376798.0
2021-02-10 11:25:00,25.04,25.11,25.01,25.07,350489.0,25.04,25.11,25.01,25.07,350489.0
2021-02-10 11:30:00,25.07,25.11,25.04,25.11,233773.0,25.07,25.11,25.04,25.11,233773.0
2021-02-10 11:35:00,25.1,25.12,25.08,25.1,137860.0,25.1,25.12,25.08,25.1,137860.0
2021-02-10 11:40:00,25.11,25.13,25.07,25.09,115182.0,25.11,25.13,25.07,25.09,115182.0
2021-02-10 11:45:00,25.09,25.12,25.08,25.12,152243.0,25.09,25.12,25.08,25.12,152243.0
2021-02-10 11:50:00,25.11,25.13,25.08,25.1,132198.0,25.11,25.13,25.08,25.1,132198.0
2021-02-10 11:55:00,25.11,25.13,25.09,25.09,95216.0,25.11,25.13,25.09,25.09,95216.0
2021-02-10 12:00:00,25.09,25.1,24.98,24.99,374462.0,25.09,25.1,24.98,24.99,374462.0
2021-02-10 12:05:00,24.99,25.03,24.98,25.0,251610.0,24.99,25.03,24.98,25.0,251610.0
2021-02-10 12:10:00,25.0,25.11,25.0,25.1,156400.0,25.0,25.11,25.0,25.1,156400.0
2021-02-10 12:15:00,25.11,25.12,25.08,25.09,171610.0,25.11,25.12,25.08,25.09,171610.0
2021-02-10 12:20:00,25.09,25.1,25.06,25.07,158312.0,25.09,25.1,25.06,25.07,158312.0
2021-02-10 12:25:00,25.07,25.12,25.06,25.09,113707.0,25.07,25.12,25.06,25.09,113707.0
2021-02-10 12:30:00,25.09,25.12,25.08,25.12,100292.0,25.09,25.12,25.08,25.12,100292.0
2021-02-10 12:35:00,25.12,25.12,25.09,25.11,129436.0,25.12,25.12,25.09,25.11,129436.0
2021-02-10 12:40:00,25.1,25.12,25.09,25.1,81399.0,25.1,25.12,25.09,25.1,81399.0
2021-02-10 12:45:00,25.1,25.16,25.1,25.14,248250.0,25.1,25.16,25.1,25.14,248250.0
2021-02-10 12:50:00,25.15,25.17,25.14,25.17,236527.0,25.15,25.17,25.14,25.17,236527.0
2021-02-10 12:55:00,25.17,25.19,25.15,25.16,273088.0,25.17,25.19,25.15,25.16,273088.0
2021-02-10 13:00:00,25.17,25.19,25.16,25.18,140928.0,25.17,25.19,25.16,25.18,140928.0
2021-02-10 13:05:00,25.19,25.19,25.14,25.15,121986.0,25.19,25.19,25.14,25.15,121986.0
2021-02-10 13:10:00,25.15,25.17,25.12,25.13,213611.0,25.15,25.17,25.12,25.13,213611.0
2021-02-10 13:15:00,25.13,25.14,25.1,25.13,67612.0,25.13,25.14,25.1,25.13,67612.0
2021-02-10 13:20:00,25.13,25.15,25.07,25.14,291226.0,25.13,25.15,25.07,25.14,291226.0
2021-02-10 13:25:00,25.13,25.15,25.11,25.13,182050.0,25.13,25.15,25.11,25.13,182050.0
2021-02-10 13:30:00,25.13,25.15,25.11,25.14,109025.0,25.13,25.15,25.11,25.14,109025.0
2021-02-10 13:35:00,25.14,25.15,25.12,25.13,123300.0,25.14,25.15,25.12,25.13,123300.0
2021-02-10 13:40:00,25.12,25.16,25.12,25.14,155588.0,25.12,25.16,25.12,25.14,155588.0
2021-02-10 13:45:00,25.14,25.15,25.11,25.11,123359.0,25.14,25.15,25.11,25.11,123359.0
2021-02-10 13:50:00,25.11,25.15,25.1,25.14,169045.0,25.11,25.15,25.1,25.14,169045.0
2021-02-10 13:55:00,25.14,25.17,25.13,25.15,112899.0,25.14,25.17,25.13,25.15,112899.0
2021-02-10 14:00:00,25.15,25.18,25.13,25.16,196101.0,25.15,25.18,25.13,25.16,196101.0
2021-02-10 14:05:00,25.16,25.17,25.14,25.16,126846.0,25.16,25.17,25.14,25.16,126846.0
2021-02-10 14:10:00,25.16,25.16,25.12,25.13,205123.0,25.16,25.16,25.12,25.13,205123.0
2021-02-10 14:15:00,25.13,25.15,25.11,25.13,112608.0,25.13,25.15,25.11,25.13,112608.0
2021-02-10 14:20:00,25.14,25.15,25.12,25.14,42875.0,25.14,25.15,25.12,25.14,42875.0
2021-02-10 14:25:00,25.14,25.17,25.13,25.16,400016.0,25.14,25.17,25.13,25.16,400016.0
2021-02-10 14:30:00,25.16,25.23,25.16,25.21,393785.0,25.16,25.23,25.16,25.21,393785.0
2021-02-10 14:35:00,25.21,25.22,25.16,25.17,104362.0,25.21,25.22,25.16,25.17,104362.0
2021-02-10 14:40:00,25.17,25.2,25.16,25.19,108859.0,25.17,25.2,25.16,25.19,108859.0
2021-02-10 14:45:00,25.19,25.2,25.16,25.18,139332.0,25.19,25.2,25.16,25.18,139332.0
2021-02-10 14:50:00,25.18,25.19,25.14,25.16,125531.0,25.18,25.19,25.14,25.16,125531.0
2021-02-10 14:55:00,25.16,25.17,25.12,25.12,153711.0,25.16,25.17,25.12,25.12,153711.0
2021-02-10 15:00:00,25.13,25.13,25.09,25.12,275238.0,25.13,25.13,25.09,25.12,275238.0
2021-02-10 15:05:00,25.12,25.12,25.07,25.09,377671.0,25.12,25.12,25.07,25.09,377671.0
2021-02-10 15:10:00,25.09,25.1,25.07,25.09,258527.0,25.09,25.1,25.07,25.09,258527.0
2021-02-10 15:15:00,25.09,25.09,25.04,25.08,313325.0,25.09,25.09,25.04,25.08,313325.0
2021-02-10 15:20:00,25.07,25.12,25.07,25.11,442188.0,25.07,25.12,25.07,25.11,442188.0
2021-02-10 15:25:00,25.11,25.12,25.1,25.12,120614.0,25.11,25.12,25.1,25.12,120614.0
2021-02-10 15:30:00,25.12,25.14,25.09,25.1,633735.0,25.12,25.14,25.09,25.1,633735.0
2021-02-10 15:35:00,25.09,25.1,25.06,25.08,160825.0,25.09,25.1,25.06,25.08,160825.0
2021-02-10 15:40:00,25.07,25.08,25.03,25.04,288353.0,25.07,25.08,25.03,25.04,288353.0
2021-02-10 15:45:00,25.04,25.05,25.03,25.05,233314.0,25.04,25.05,25.03,25.05,233314.0
2021-02-10 15:50:00,25.05,25.07,25.03,25.06,619683.0,25.05,25.07,25.03,25.06,619683.0
2021-02-10 15:55:00,25.06,25.09,25.06,25.08,888911.0,25.06,25.09,25.06,25.08,888911.0
2021-02-11 09:30:00,25.26,25.3,25.2,25.21,586409.0,25.26,25.3,25.2,25.21,586409.0
2021-02-11 09:35:00,25.21,25.29,25.14,25.27,598821.0,25.21,25.29,25.14,25.27,598821.0
2021-02-11 09:40:00,25.27,25.29,25.22,25.25,428993.0,25.27,25.29,25.22,25.25,428993.0
2021-02-11 09:45:00,25.26,25.33,25.26,25.3,509508.0,25.26,25.33,25.26,25.3,509508.0
2021-02-11 09:50:00,25.31,25.32,25.22,25.23,365086.0,25.31,25.32,25.22,25.23,365086.0
2021-02-11 09:55:00,25.24,25.3,25.23,25.25,639176.0,25.24,25.3,25.23,25.25,639176.0
2021-02-11 10:00:00,25.24,25.27,25.2,25.23,621670.0,25.24,25.27,25.2,25.23,621670.0
2021-02-11 10:05:00,25.23,25.27,25.2,25.24,199408.0,25.23,25.27,25.2,25.24,199408.0
2021-02-11 10:10:00,25.24,25.29,25.23,25.27,142980.0,25.24,25.29,25.23,25.27,142980.0
2021-02-11 10:15:00,25.28,25.28,25.2,25.21,140954.0,25.28,25.28,25.2,25.21,140954.0
2021-02-11 10:20:00,25.21,25.28,25.21,25.28,408783.0,25.21,25.28,25.21,25.28,408783.0
2021-02-11 10:25:00,25.28,25.28,25.23,25.25,219574.0,25.28,25.28,25.23,25.25,219574.0
2021-02-11 10:30:00,25.25,25.28,25.22,25.27,376481.0,25.25,25.28,25.22,25.27,376481.0
2021-02-11 10:35:00,25.27,25.32,25.26,25.31,629353.0,25.27,25.32,25.26,25.31,629353.0
2021-02-11 10:40:00,25.3,25.34,25.3,25.31,294636.0,25.3,25.34,25.3,25.31,294636.0
2021-02-11 10:45:00,25.3,25.32,25.26,25.27,444057.0,25.3,25.32,25.26,25.27,444057.0
2021-02-11 10:50:00,25.27,25.31,25.25,25.27,347111.0,25.27,25.31,25.25,25.27,347111.0
2021-02-11 10:55:00,25.26,25.29,25.22,25.23,222965.0,25.26,25.29,25.22,25.23,222965.0
2021-02-11 11:00:00,25.23,25.26,25.2,25.21,166886.0,25.23,25.26,25.2,25.21,166886.0
2021-02-11 11:05:00,25.21,25.24,25.19,25.23,257077.0,25.21,25.24,25.19,25.23,257077.0
2021-02-11 11:10:00,25.23,25.24,25.21,25.22,147945.0,25.23,25.24,25.21,25.22,147945.0
2021-02-11 11:15:00,25.22,25.25,25.22,25.25,159658.0,25.22,25.25,25.22,25.25,159658.0
2021-02-11 11:20:00,25.25,25.26,25.23,25.25,165796.0,25.25,25.26,25.23,25.25,165796.0
2021-02-11 11:25:00,25.25,25.26,25.24,25.24,125622.0,25.25,25.26,25.24,25.24,125622.0
2021-02-11 11:30:00,25.24,25.26,25.21,25.22,263355.0,25.24,25.26,25.21,25.22,263355.0
2021-02-11 11:35:00,25.23,25.25,25.22,25.23,140722.0,25.23,25.25,25.22,25.23,140722.0
2021-02-11 11:40:00,25.23,25.27,25.22,25.25,131417.0,25.23,25.27,25.22,25.25,131417.0
2021-02-11 11:45:00,25.25,25.26,25.22,25.23,146148.0,25.25,25.26,25.22,25.23,146148.0
2021-02-11 11:50:00,25.22,25.23,25.12,25.13,522549.0,25.22,25.23,25.12,25.13,522549.0
2021-02-11 11:55:00,25.13,25.13,25.06,25.12,1015104.0,25.13,25.13,25.06,25.12,1015104.0
2021-02-11 12:00:00,25.11,25.15,25.11,25.13,186248.0,25.11,25.15,25.11,25.13,186248.0
2021-02-11 12:05:00,25.13,25.14,25.03,25.04,525734.0,25.13,25.14,25.03,25.04,525734.0
2021-02-11 12:10:00,25.03,25.09,25.01,25.09,280418.0,25.03,25.09,25.01,25.09,280418.0
2021-02-11 12:15:00,25.09,25.09,25.0,25.01,457147.0,25.09,25.09,25.0,25.01,457147.0
2021-02-11 12:20:00,25.01,25.03,24.95,24.99,1165300.0,25.01,25.03,24.95,24.99,1165300.0
2021-02-11 12:25:00,24.99,25.0,24.96,24.97,1173031.0,24.99,25.0,24.96,24.97,1173031.0
2021-02-11 12:30:00,24.98,25.02,24.95,24.99,1114361.0,24.98,25.02,24.95,24.99,1114361.0
2021-02-11 12:35:00,24.99,25.04,24.98,25.03,240541.0,24.99,25.04,24.98,25.03,240541.0
2021-02-11 12:40:00,25.03,25.03,24.99,25.0,181685.0,25.03,25.03,24.99,25.0,181685.0
2021-02-11 12:45:00,24.99,25.01,24.91,25.01,756480.0,24.99,25.01,24.91,25.01,756480.0
2021-02-11 12:50:00,25.0,25.01,24.96,25.0,174620.0,25.0,25.01,24.96,25.0,174620.0
2021-02-11 12:55:00,25.01,25.05,24.99,25.04,109882.0,25.01,25.05,24.99,25.04,109882.0
2021-02-11 13:00:00,25.04,25.04,24.99,25.0,436317.0,25.04,25.04,24.99,25.0,436317.0
2021-02-11 13:05:00,25.0,25.01,24.94,24.96,274210.0,25.0,25.01,24.94,24.96,274210.0
2021-02-11 13:10:00,24.95,25.05,24.93,25.04,460834.0,24.95,25.05,24.93,25.04,460834.0
2021-02-11 13:15:00,25.03,25.04,24.96,25.0,151209.0,25.03,25.04,24.96,25.0,151209.0
2021-02-11 13:20:00,25.0,25.09,24.99,25.08,298509.0,25.0,25.09,24.99,25.08,298509.0
2021-02-11 13:25:00,25.08,25.09,25.05,25.08,196447.0,25.08,25.09,25.05,25.08,196447.0
2021-02-11 13:30:00,25.08,25.1,25.06,25.1,100751.0,25.08,25.1,25.06,25.1,100751.0
2021-02-11 13:35:00,25.1,25.1,25.07,25.09,483377.0,25.1,25.1,25.07,25.09,483377.0
2021-02-11 13:40:00,25.1,25.1,25.05,25.07,189913.0,25.1,25.1,25.05,25.07,189913.0
2021-02-11 13:45:00,25.07,25.08,25.05,25.06,132167.0,25.07,25.08,25.05,25.06,132167.0
2021-02-11 13:50:00,25.06,25.07,25.04,25.05,89164.0,25.06,25.07,25.04,25.05,89164.0
2021-02-11 13:55:00,25.05,25.06,25.04,25.05,67709.0,25.05,25.06,25.04,25.05,67709.0
2021-02-11 14:00:00,25.04,25.05,25.01,25.02,135874.0,25.04,25.05,25.01,25.02,135874.0
2021-02-11 14:05:00,25.01,25.04,25.01,25.03,100818.0,25.01,25.04,25.01,25.03,100818.0
2021-02-11 14:10:00,25.03,25.03,24.99,25.0,465614.0,25.03,25.03,24.99,25.0,465614.0
2021-02-11 14:15:00,25.01,25.02,24.99,25.0,201064.0,25.01,25.02,24.99,25.0,201064.0
2021-02-11 14:20:00,25.0,25.01,24.97,25.0,292666.0,25.0,25.01,24.97,25.0,292666.0
2021-02-11 14:25:00,25.0,25.01,24.97,25.0,702733.0,25.0,25.01,24.97,25.0,702733.0
2021-02-11 14:30:00,25.0,25.0,24.96,24.97,438387.0,25.0,25.0,24.96,24.97,438387.0
2021-02-11 14:35:00,24.97,24.98,24.94,24.95,248149.0,24.97,24.98,24.94,24.95,248149.0
2021-02-11 14:40:00,24.96,25.03,24.95,25.03,950023.0,24.96,25.03,24.95,25.03,950023.0
2021-02-11 14:45:00,25.02,25.04,25.01,25.03,87632.0,25.02,25.04,25.01,25.03,87632.0
2021-02-11 14:50:00,25.03,25.04,25.02,25.04,89134.0,25.03,25.04,25.02,25.04,89134.0
2021-02-11 14:55:00,25.04,25.08,25.04,25.06,475011.0,25.04,25.08,25.04,25.06,475011.0
2021-02-11 15:00:00,25.07,25.08,25.05,25.07,158941.0,25.07,25.08,25.05,25.07,158941.0
2021-02-11 15:05:00,25.06,25.1,25.05,25.1,96384.0,25.06,25.1,25.05,25.1,96384.0
2021-02-11 15:10:00,25.09,25.11,25.09,25.1,147528.0,25.09,25.11,25.09,25.1,147528.0
2021-02-11 15:15:00,25.11,25.11,25.09,25.09,75457.0,25.11,25.11,25.09,25.09,75457.0
2021-02-11 15:20:00,25.09,25.12,25.09,25.11,181016.0,25.09,25.12,25.09,25.11,181016.0
2021-02-11 15:25:00,25.11,25.12,25.09,25.09,149952.0,25.11,25.12,25.09,25.09,149952.0
2021-02-11 15:30:00,25.1,25.1,25.06,25.07,204495.0,25.1,25.1,25.06,25.07,204495.0
2021-02-11 15:35:00,25.07,25.08,25.06,25.08,107458.0,25.07,25.08,25.06,25.08,107458.0
2021-02-11 15:40:00,25.08,25.09,25.07,25.09,270939.0,25.08,25.09,25.07,25.09,270939.0
2021-02-11 15:45:00,25.09,25.11,25.08,25.1,348565.0,25.09,25.11,25.08,25.1,348565.0
2021-02-11 15:50:00,25.1,25.11,25.09,25.1,415228.0,25.1,25.11,25.09,25.1,415228.0
2021-02-11 15:55:00,25.09,25.1,25.08,25.09,637168.0,25.09,25.1,25.08,25.09,637168.0
2021-02-12 09:30:00,25.13,25.19,25.08,25.13,1277104.0,25.13,25.19,25.08,25.13,1277104.0
2021-02-12 09:35:00,25.12,25.13,25.05,25.07,439975.0,25.12,25.13,25.05,25.07,439975.0
2021-02-12 09:40:00,25.07,25.2,25.06,25.19,557089.0,25.07,25.2,25.06,25.19,557089.0
2021-02-12 09:45:00,25.2,25.25,25.19,25.23,384099.0,25.2,25.25,25.19,25.23,384099.0
2021-02-12 09:50:00,25.22,25.24,25.13,25.13,441478.0,25.22,25.24,25.13,25.13,441478.0
2021-02-12 09:55:00,25.13,25.14,25.09,25.12,563179.0,25.13,25.14,25.09,25.12,563179.0
2021-02-12 10:00:00,25.12,25.23,25.11,25.17,557117.0,25.12,25.23,25.11,25.17,557117.0
2021-02-12 10:05:00,25.18,25.2,25.13,25.13,193022.0,25.18,25.2,25.13,25.13,193022.0
2021-02-12 10:10:00,25.13,25.19,25.12,25.17,101809.0,25.13,25.19,25.12,25.17,101809.0
2021-02-12 10:15:00,25.18,25.19,25.14,25.14,156850.0,25.18,25.19,25.14,25.14,156850.0
2021-02-12 10:20:00,25.15,25.21,25.11,25.18,175362.0,25.15,25.21,25.11,25.18,175362.0
2021-02-12 10:25:00,25.18,25.21,25.16,25.2,331801.0,25.18,25.21,25.16,25.2,331801.0
2021-02-12 10:30:00,25.19,25.19,25.12,25.13,162837.0,25.19,25.19,25.12,25.13,162837.0
2021-02-12 10:35:00,25.13,25.18,25.13,25.16,116276.0,25.13,25.18,25.13,25.16,116276.0
2021-02-12 10:40:00,25.16,25.24,25.16,25.24,175508.0,25.16,25.24,25.16,25.24,175508.0
2021-02-12 10:45:00,25.24,25.38,25.23,25.36,1055642.0,25.24,25.38,25.23,25.36,1055642.0
2021-02-12 10:50:00,25.37,25.48,25.37,25.43,1732617.0,25.37,25.48,25.37,25.43,1732617.0
2021-02-12 10:55:00,25.44,25.48,25.39,25.46,1026849.0,25.44,25.48,25.39,25.46,1026849.0
2021-02-12 11:00:00,25.46,25.49,25.37,25.39,475893.0,25.46,25.49,25.37,25.39,475893.0
2021-02-12 11:05:00,25.4,25.42,25.36,25.4,331257.0,25.4,25.42,25.36,25.4,331257.0
2021-02-12 11:10:00,25.39,25.47,25.39,25.41,302505.0,25.39,25.47,25.39,25.41,302505.0
2021-02-12 11:15:00,25.41,25.48,25.4,25.45,360363.0,25.41,25.48,25.4,25.45,360363.0
2021-02-12 11:20:00,25.45,25.47,25.37,25.39,258441.0,25.45,25.47,25.37,25.39,258441.0
2021-02-12 11:25:00,25.4,25.42,25.37,25.4,525067.0,25.4,25.42,25.37,25.4,525067.0
2021-02-12 11:30:00,25.4,25.44,25.37,25.43,238452.0,25.4,25.44,25.37,25.43,238452.0
2021-02-12 11:35:00,25.43,25.47,25.38,25.4,276900.0,25.43,25.47,25.38,25.4,276900.0
2021-02-12 11:40:00,25.4,25.42,25.38,25.39,53816.0,25.4,25.42,25.38,25.39,53816.0
2021-02-12 11:45:00,25.39,25.42,25.37,25.39,164173.0,25.39,25.42,25.37,25.39,164173.0
2021-02-12 11:50:00,25.38,25.42,25.37,25.4,121644.0,25.38,25.42,25.37,25.4,121644.0
2021-02-12 11:55:00,25.39,25.41,25.36,25.37,491610.0,25.39,25.41,25.36,25.37,491610.0
2021-02-12 12:00:00,25.37,25.4,25.34,25.38,242145.0,25.37,25.4,25.34,25.38,242145.0
2021-02-12 12:05:00,25.39,25.41,25.38,25.39,113404.0,25.39,25.41,25.38,25.39,113404.0
2021-02-12 12:10:00,25.39,25.41,25.36,25.38,470297.0,25.39,25.41,25.36,25.38,470297.0
2021-02-12 12:15:00,25.37,25.42,25.36,25.4,477663.0,25.37,25.42,25.36,25.4,477663.0
2021-02-12 12:20:00,25.41,25.42,25.39,25.41,126216.0,25.41,25.42,25.39,25.41,126216.0
2021-02-12 12:25:00,25.42,25.45,25.41,25.43,219287.0,25.42,25.45,25.41,25.43,219287.0
2021-02-12 12:30:00,25.44,25.44,25.4,25.42,80574.0,25.44,25.44,25.4,25.42,80574.0
2021-02-12 12:35:00,25.42,25.42,25.38,25.38,68275.0,25.42,25.42,25.38,25.38,68275.0
2021-02-12 12:40:00,25.39,25.39,25.37,25.38,66744.0,25.39,25.39,25.37,25.38,66744.0
2021-02-12 12:45:00,25.39,25.39,25.31,25.32,242229.0,25.39,25.39,25.31,25.32,242229.0
2021-02-12 12:50:00,25.32,25.33,25.28,25.29,122680.0,25.32,25.33,25.28,25.29,122680.0
2021-02-12 12:55:00,25.28,25.31,25.28,25.28,105593.0,25.28,25.31,25.28,25.28,105593.0
2021-02-12 13:00:00,25.29,25.33,25.28,25.32,636421.0,25.29,25.33,25.28,25.32,636421.0
2021-02-12 13:05:00,25.32,25.33,25.29,25.29,148300.0,25.32,25.33,25.29,25.29,148300.0
2021-02-12 13:10:00,25.3,25.31,25.27,25.3,108247.0,25.3,25.31,25.27,25.3,108247.0
2021-02-12 13:15:00,25.31,25.32,25.28,25.29,169524.0,25.31,25.32,25.28,25.29,169524.0
2021-02-12 13:20:00,25.29,25.34,25.27,25.33,309686.0,25.29,25.34,25.27,25.33,309686.0
2021-02-12 13:25:00,25.32,25.39,25.32,25.36,232389.0,25.32,25.39,25.32,25.36,232389.0
2021-02-12 13:30:00,25.36,25.37,25.35,25.35,95831.0,25.36,25.37,25.35,25.35,95831.0
2021-02-12 13:35:00,25.35,25.39,25.35,25.37,101871.0,25.35,25.39,25.35,25.37,101871.0
2021-02-12 13:40:00,25.37,25.38,25.36,25.37,53336.0,25.37,25.38,25.36,25.37,53336.0
2021-02-12 13:45:00,25.37,25.38,25.36,25.37,57060.0,25.37,25.38,25.36,25.37,57060.0
2021-02-12 13:50:00,25.37,25.37,25.34,25.35,59329.0,25.37,25.37,25.34,25.35,59329.0
2021-02-12 13:55:00,25.35,25.35,25.32,25.35,170262.0,25.35,25.35,25.32,25.35,170262.0
2021-02-12 14:00:00,25.35,25.37,25.34,25.34,89298.0,25.35,25.37,25.34,25.34,89298.0
2021-02-12 14:05:00,25.35,25.35,25.32,25.34,228764.0,25.35,25.35,25.32,25.34,228764.0
2021-02-12 14:10:00,25.34,25.34,25.31,25.32,93368.0,25.34,25.34,25.31,25.32,93368.0
2021-02-12 14:15:00,25.32,25.32,25.3,25.3,166161.0,25.32,25.32,25.3,25.3,166161.0
2021-02-12 14:20:00,25.3,25.35,25.3,25.35,1137458.0,25.3,25.35,25.3,25.35,1137458.0
2021-02-12 14:25:00,25.35,25.35,25.32,25.33,130192.0,25.35,25.35,25.32,25.33,130192.0
2021-02-12 14:30:00,25.33,25.35,25.32,25.34,145840.0,25.33,25.35,25.32,25.34,145840.0
2021-02-12 14:35:00,25.34,25.34,25.31,25.32,82232.0,25.34,25.34,25.31,25.32,82232.0
2021-02-12 14:40:00,25.32,25.33,25.28,25.28,92092.0,25.32,25.33,25.28,25.28,92092.0
2021-02-12 14:45:00,25.29,25.3,25.28,25.3,130620.0,25.29,25.3,25.28,25.3,130620.0
2021-02-12 14:50:00,25.3,25.3,25.28,25.3,97971.0,25.3,25.3,25.28,25.3,97971.0
2021-02-12 14:55:00,25.3,25.31,25.29,25.29,184766.0,25.3,25.31,25.29,25.29,184766.0
2021-02-12 15:00:00,25.3,25.3,25.26,25.27,192817.0,25.3,25.3,25.26,25.27,192817.0
2021-02-12 15:05:00,25.27,25.27,25.24,25.24,169490.0,25.27,25.27,25.24,25.24,169490.0
2021-02-12 15:10:00,25.24,25.25,25.2,25.22,536039.0,25.24,25.25,25.2,25.22,536039.0
2021-02-12 15:15:00,25.22,25.23,25.21,25.23,55981.0,25.22,25.23,25.21,25.23,55981.0
2021-02-12 15:20:00,25.23,25.25,25.21,25.25,318511.0,25.23,25.25,25.21,25.25,318511.0
2021-02-12 15:25:00,25.24,25.26,25.23,25.25,184502.0,25.24,25.26,25.23,25.25,184502.0
2021-02-12 15:30:00,25.25,25.28,25.24,25.27,268440.0,25.25,25.28,25.24,25.27,268440.0
2021-02-12 15:35:00,25.28,25.3,25.27,25.3,154864.0,25.28,25.3,25.27,25.3,154864.0
2021-02-12 15:40:00,25.3,25.34,25.3,25.34,183765.0,25.3,25.34,25.3,25.34,183765.0
2021-02-12 15:45:00,25.34,25.34,25.33,25.34,271146.0,25.34,25.34,25.33,25.34,271146.0
2021-02-12 15:50:00,25.34,25.34,25.33,25.34,174533.0,25.34,25.34,25.33,25.34,174533.0
2021-02-12 15:55:00,25.34,25.34,25.31,25.31,820009.0,25.34,25.34,25.31,25.31,820009.0
2021-02-16 09:30:00,25.16,25.21,25.07,25.2,1901308.0,25.16,25.21,25.07,25.2,1901308.0
2021-02-16 09:35:00,25.2,25.21,25.05,25.11,1238462.0,25.2,25.21,25.05,25.11,1238462.0
2021-02-16 09:40:00,25.11,25.31,25.06,25.28,1763361.0,25.11,25.31,25.06,25.28,1763361.0
2021-02-16 09:45:00,25.27,25.28,25.1,25.13,1442095.0,25.27,25.28,25.1,25.13,1442095.0
2021-02-16 09:50:00,25.14,25.15,25.1,25.13,923505.0,25.14,25.15,25.1,25.13,923505.0
2021-02-16 09:55:00,25.13,25.17,25.11,25.12,518597.0,25.13,25.17,25.11,25.12,518597.0
2021-02-16 10:00:00,25.13,25.29,25.12,25.23,753545.0,25.13,25.29,25.12,25.23,753545.0
2021-02-16 10:05:00,25.22,25.31,25.21,25.29,977811.0,25.22,25.31,25.21,25.29,977811.0
2021-02-16 10:10:00,25.28,25.42,25.27,25.4,1256631.0,25.28,25.42,25.27,25.4,1256631.0
2021-02-16 10:15:00,25.41,25.52,25.41,25.49,1416298.0,25.41,25.52,25.41,25.49,1416298.0
2021-02-16 10:20:00,25.49,25.68,25.47,25.62,1996729.0,25.49,25.68,25.47,25.62,1996729.0
2021-02-16 10:25:00,25.63,25.66,25.55,25.59,884186.0,25.63,25.66,25.55,25.59,884186.0
2021-02-16 10:30:00,25.6,25.63,25.56,25.62,1782860.0,25.6,25.63,25.56,25.62,1782860.0
2021-02-16 10:35:00,25.63,25.7,25.61,25.62,735057.0,25.63,25.7,25.61,25.62,735057.0
2021-02-16 10:40:00,25.62,25.64,25.5,25.51,545788.0,25.62,25.64,25.5,25.51,545788.0
2021-02-16 10:45:00,25.51,25.53,25.48,25.51,423036.0,25.51,25.53,25.48,25.51,423036.0
2021-02-16 10:50:00,25.51,25.59,25.5,25.53,1006697.0,25.51,25.59,25.5,25.53,1006697.0
2021-02-16 10:55:00,25.53,25.62,25.52,25.61,689336.0,25.53,25.62,25.52,25.61,689336.0
2021-02-16 11:00:00,25.6,25.61,25.54,25.56,429934.0,25.6,25.61,25.54,25.56,429934.0
2021-02-16 11:05:00,25.57,25.57,25.48,25.5,375281.0,25.57,25.57,25.48,25.5,375281.0
2021-02-16 11:10:00,25.5,25.53,25.48,25.5,172495.0,25.5,25.53,25.48,25.5,172495.0
2021-02-16 11:15:00,25.49,25.49,25.44,25.46,820485.0,25.49,25.49,25.44,25.46,820485.0
2021-02-16 11:20:00,25.45,25.49,25.44,25.45,298583.0,25.45,25.49,25.44,25.45,298583.0
2021-02-16 11:25:00,25.46,25.46,25.34,25.34,540974.0,25.46,25.46,25.34,25.34,540974.0
2021-02-16 11:30:00,25.33,25.37,25.28,25.37,514173.0,25.33,25.37,25.28,25.37,514173.0
2021-02-16 11:35:00,25.36,25.41,25.33,25.41,324891.0,25.36,25.41,25.33,25.41,324891.0
2021-02-16 11:40:00,25.41,25.43,25.37,25.39,361977.0,25.41,25.43,25.37,25.39,361977.0
2021-02-16 11:45:00,25.39,25.39,25.32,25.33,391995.0,25.39,25.39,25.32,25.33,391995.0
2021-02-16 11:50:00,25.32,25.33,25.24,25.27,765946.0,25.32,25.33,25.24,25.27,765946.0
2021-02-16 11:55:00,25.27,25.28,25.22,25.24,533905.0,25.27,25.28,25.22,25.24,533905.0
2021-02-16 12:00:00,25.24,25.29,25.21,25.25,413470.0,25.24,25.29,25.21,25.25,413470.0
2021-02-16 12:05:00,25.24,25.25,25.16,25.16,900479.0,25.24,25.25,25.16,25.16,900479.0
2021-02-16 12:10:00,25.16,25.25,25.14,25.24,242272.0,25.16,25.25,25.14,25.24,242272.0
2021-02-16 12:15:00,25.23,25.25,25.16,25.2,292263.0,25.23,25.25,25.16,25.2,292263.0
2021-02-16 12:20:00,25.2,25.26,25.17,25.25,425416.0,25.2,25.26,25.17,25.25,425416.0
2021-02-16 12:25:00,25.24,25.28,25.22,25.26,151789.0,25.24,25.28,25.22,25.26,151789.0
2021-02-16 12:30:00,25.26,25.28,25.23,25.26,374444.0,25.26,25.28,25.23,25.26,374444.0
2021-02-16 12:35:00,25.26,25.3,25.24,25.27,252324.0,25.26,25.3,25.24,25.27,252324.0
2021-02-16 12:40:00,25.26,25.3,25.25,25.28,565235.0,25.26,25.3,25.25,25.28,565235.0
2021-02-16 12:45:00,25.27,25.3,25.26,25.27,137203.0,25.27,25.3,25.26,25.27,137203.0
2021-02-16 12:50:00,25.26,25.29,25.25,25.28,157906.0,25.26,25.29,25.25,25.28,157906.0
2021-02-16 12:55:00,25.28,25.31,25.25,25.3,136792.0,25.28,25.31,25.25,25.3,136792.0
2021-02-16 13:00:00,25.3,25.34,25.26,25.34,830383.0,25.3,25.34,25.26,25.34,830383.0
2021-02-16 13:05:00,25.34,25.35,25.3,25.3,318355.0,25.34,25.35,25.3,25.3,318355.0
2021-02-16 13:10:00,25.31,25.32,25.29,25.3,103974.0,25.31,25.32,25.29,25.3,103974.0
2021-02-16 13:15:00,25.3,25.3,25.27,25.28,273661.0,25.3,25.3,25.27,25.28,273661.0
2021-02-16 13:20:00,25.28,25.32,25.27,25.31,154332.0,25.28,25.32,25.27,25.31,154332.0
2021-02-16 13:25:00,25.3,25.34,25.27,25.33,118341.0,25.3,25.34,25.27,25.33,118341.0
2021-02-16 13:30:00,25.33,25.34,25.32,25.33,142496.0,25.33,25.34,25.32,25.33,142496.0
2021-02-16 13:35:00,25.33,25.34,25.31,25.32,161820.0,25.33,25.34,25.31,25.32,161820.0
2021-02-16 13:40:00,25.32,25.33,25.31,25.32,203304.0,25.32,25.33,25.31,25.32,203304.0
2021-02-16 13:45:00,25.32,25.34,25.31,25.34,57458.0,25.32,25.34,25.31,25.34,57458.0
2021-02-16 13:50:00,25.34,25.41,25.33,25.39,307419.0,25.34,25.41,25.33,25.39,307419.0
2021-02-16 13:55:00,25.39,25.4,25.34,25.37,193537.0,25.39,25.4,25.34,25.37,193537.0
2021-02-16 14:00:00,25.36,25.39,25.35,25.37,139262.0,25.36,25.39,25.35,25.37,139262.0
2021-02-16 14:05:00,25.37,25.39,25.35,25.37,109309.0,25.37,25.39,25.35,25.37,109309.0
2021-02-16 14:10:00,25.37,25.37,25.33,25.34,169630.0,25.37,25.37,25.33,25.34,169630.0
2021-02-16 14:15:00,25.34,25.34,25.32,25.33,155283.0,25.34,25.34,25.32,25.33,155283.0
2021-02-16 14:20:00,25.33,25.36,25.31,25.35,125018.0,25.33,25.36,25.31,25.35,125018.0
2021-02-16 14:25:00,25.34,25.35,25.32,25.33,258840.0,25.34,25.35,25.32,25.33,258840.0
2021-02-16 14:30:00,25.33,25.35,25.32,25.35,104975.0,25.33,25.35,25.32,25.35,104975.0
2021-02-16 14:35:00,25.35,25.37,25.34,25.35,202900.0,25.35,25.37,25.34,25.35,202900.0
2021-02-16 14:40:00,25.35,25.37,25.35,25.36,140636.0,25.35,25.37,25.35,25.36,140636.0
2021-02-16 14:45:00,25.36,25.37,25.33,25.35,348010.0,25.36,25.37,25.33,25.35,348010.0
2021-02-16 14:50:00,25.35,25.35,25.31,25.32,287890.0,25.35,25.35,25.31,25.32,287890.0
2021-02-16 14:55:00,25.32,25.36,25.31,25.35,254453.0,25.32,25.36,25.31,25.35,254453.0
2021-02-16 15:00:00,25.35,25.35,25.31,25.35,227047.0,25.35,25.35,25.31,25.35,227047.0
2021-02-16 15:05:00,25.34,25.36,25.33,25.33,202088.0,25.34,25.36,25.33,25.33,202088.0
2021-02-16 15:10:00,25.34,25.34,25.31,25.34,549215.0,25.34,25.34,25.31,25.34,549215.0
2021-02-16 15:15:00,25.34,25.35,25.33,25.34,116888.0,25.34,25.35,25.33,25.34,116888.0
2021-02-16 15:20:00,25.35,25.36,25.34,25.34,207708.0,25.35,25.36,25.34,25.34,207708.0
2021-02-16 15:25:00,25.35,25.35,25.32,25.33,130686.0,25.35,25.35,25.32,25.33,130686.0
2021-02-16 15:30:00,25.33,25.33,25.3,25.31,200401.0,25.33,25.33,25.3,25.31,200401.0
2021-02-16 15:35:00,25.31,25.31,25.27,25.29,556422.0,25.31,25.31,25.27,25.29,556422.0
2021-02-16 15:40:00,25.29,25.3,25.26,25.27,367497.0,25.29,25.3,25.26,25.27,367497.0
2021-02-16 15:45:00,25.28,25.29,25.27,25.28,261977.0,25.28,25.29,25.27,25.28,261977.0
2021-02-16 15:50:00,25.28,25.3,25.27,25.3,214798.0,25.28,25.3,25.27,25.3,214798.0
2021-02-16 15:55:00,25.3,25.3,25.26,25.27,1307009.0,25.3,25.3,25.26,25.27,1307009.0
2021-02-17 09:30:00,25.16,25.21,25.07,25.07,1017341.0,25.16,25.21,25.07,25.07,1017341.0
2021-02-17 09:35:00,25.07,25.18,25.06,25.14,717528.0,25.07,25.18,25.06,25.14,717528.0
2021-02-17 09:40:00,25.13,25.2,25.11,25.18,653165.0,25.13,25.2,25.11,25.18,653165.0
2021-02-17 09:45:00,25.18,25.19,25.14,25.17,484728.0,25.18,25.19,25.14,25.17,484728.0
2021-02-17 09:50:00,25.17,25.28,25.17,25.21,748386.0,25.17,25.28,25.17,25.21,748386.0
2021-02-17 09:55:00,25.21,25.22,25.17,25.19,261261.0,25.21,25.22,25.17,25.19,261261.0
2021-02-17 10:00:00,25.19,25.22,25.17,25.2,526293.0,25.19,25.22,25.17,25.2,526293.0
2021-02-17 10:05:00,25.21,25.21,25.12,25.17,239956.0,25.21,25.21,25.12,25.17,239956.0
2021-02-17 10:10:00,25.16,25.21,25.14,25.15,272024.0,25.16,25.21,25.14,25.15,272024.0
2021-02-17 10:15:00,25.15,25.17,25.08,25.17,598385.0,25.15,25.17,25.08,25.17,598385.0
2021-02-17 10:20:00,25.17,25.2,25.09,25.09,349035.0,25.17,25.2,25.09,25.09,349035.0
2021-02-17 10:25:00,25.1,25.14,25.09,25.13,395715.0,25.1,25.14,25.09,25.13,395715.0
2021-02-17 10:30:00,25.13,25.14,25.09,25.13,450366.0,25.13,25.14,25.09,25.13,450366.0
2021-02-17 10:35:00,25.13,25.16,25.1,25.13,238888.0,25.13,25.16,25.1,25.13,238888.0
2021-02-17 10:40:00,25.13,25.15,25.1,25.13,409718.0,25.13,25.15,25.1,25.13,409718.0
2021-02-17 10:45:00,25.13,25.16,25.1,25.16,388663.0,25.13,25.16,25.1,25.16,388663.0
2021-02-17 10:50:00,25.16,25.18,25.1,25.11,528304.0,25.16,25.18,25.1,25.11,528304.0
2021-02-17 10:55:00,25.11,25.14,25.06,25.11,984423.0,25.11,25.14,25.06,25.11,984423.0
2021-02-17 11:00:00,25.12,25.15,25.09,25.1,758309.0,25.12,25.15,25.09,25.1,758309.0
2021-02-17 11:05:00,25.09,25.1,25.04,25.05,555151.0,25.09,25.1,25.04,25.05,555151.0
2021-02-17 11:10:00,25.05,25.06,24.94,24.95,1187707.0,25.05,25.06,24.94,24.95,1187707.0
2021-02-17 11:15:00,24.94,25.07,24.93,25.07,819358.0,24.94,25.07,24.93,25.07,819358.0
2021-02-17 11:20:00,25.06,25.15,25.05,25.1,623430.0,25.06,25.15,25.05,25.1,623430.0
2021-02-17 11:25:00,25.1,25.15,25.08,25.14,231509.0,25.1,25.15,25.08,25.14,231509.0
2021-02-17 11:30:00,25.14,25.19,25.12,25.17,318493.0,25.14,25.19,25.12,25.17,318493.0
2021-02-17 11:35:00,25.17,25.2,25.15,25.19,312682.0,25.17,25.2,25.15,25.19,312682.0
2021-02-17 11:40:00,25.18,25.23,25.17,25.2,350383.0,25.18,25.23,25.17,25.2,350383.0
2021-02-17 11:45:00,25.2,25.27,25.17,25.25,744998.0,25.2,25.27,25.17,25.25,744998.0
2021-02-17 11:50:00,25.25,25.36,25.23,25.33,1128708.0,25.25,25.36,25.23,25.33,1128708.0
2021-02-17 11:55:00,25.34,25.35,25.28,25.32,792524.0,25.34,25.35,25.28,25.32,792524.0
2021-02-17 12:00:00,25.32,25.38,25.32,25.36,432375.0,25.32,25.38,25.32,25.36,432375.0
2021-02-17 12:05:00,25.36,25.36,25.3,25.32,374306.0,25.36,25.36,25.3,25.32,374306.0
2021-02-17 12:10:00,25.33,25.34,25.31,25.33,260886.0,25.33,25.34,25.31,25.33,260886.0
2021-02-17 12:15:00,25.34,25.36,25.31,25.32,144161.0,25.34,25.36,25.31,25.32,144161.0
2021-02-17 12:20:00,25.32,25.34,25.31,25.33,144659.0,25.32,25.34,25.31,25.33,144659.0
2021-02-17 12:25:00,25.33,25.35,25.31,25.33,137279.0,25.33,25.35,25.31,25.33,137279.0
2021-02-17 12:30:00,25.34,25.37,25.31,25.37,237345.0,25.34,25.37,25.31,25.37,237345.0
2021-02-17 12:35:00,25.37,25.43,25.35,25.41,754488.0,25.37,25.43,25.35,25.41,754488.0
2021-02-17 12:40:00,25.42,25.43,25.37,25.42,449394.0,25.42,25.43,25.37,25.42,449394.0
2021-02-17 12:45:00,25.42,25.44,25.39,25.4,302471.0,25.42,25.44,25.39,25.4,302471.0
2021-02-17 12:50:00,25.4,25.41,25.36,25.36,120582.0,25.4,25.41,25.36,25.36,120582.0
2021-02-17 12:55:00,25.36,25.37,25.34,25.34,110484.0,25.36,25.37,25.34,25.34,110484.0
2021-02-17 13:00:00,25.35,25.37,25.32,25.34,552065.0,25.35,25.37,25.32,25.34,552065.0
2021-02-17 13:05:00,25.34,25.36,25.32,25.35,150554.0,25.34,25.36,25.32,25.35,150554.0
2021-02-17 13:10:00,25.35,25.35,25.3,25.32,84260.0,25.35,25.35,25.3,25.32,84260.0
2021-02-17 13:15:00,25.32,25.32,25.29,25.32,88568.0,25.32,25.32,25.29,25.32,88568.0
2021-02-17 13:20:00,25.32,25.37,25.3,25.3,430877.0,25.32,25.37,25.3,25.3,430877.0
2021-02-17 13:25:00,25.31,25.34,25.29,25.33,169999.0,25.31,25.34,25.29,25.33,169999.0
2021-02-17 13:30:00,25.34,25.35,25.28,25.31,106831.0,25.34,25.35,25.28,25.31,106831.0
2021-02-17 13:35:00,25.31,25.31,25.28,25.28,102415.0,25.31,25.31,25.28,25.28,102415.0
2021-02-17 13:40:00,25.28,25.3,25.27,25.29,59640.0,25.28,25.3,25.27,25.29,59640.0
2021-02-17 13:45:00,25.28,25.3,25.27,25.29,64689.0,25.28,25.3,25.27,25.29,64689.0
2021-02-17 13:50:00,25.3,25.34,25.29,25.34,134923.0,25.3,25.34,25.29,25.34,134923.0
2021-02-17 13:55:00,25.34,25.39,25.33,25.39,183391.0,25.34,25.39,25.33,25.39,183391.0
2021-02-17 14:00:00,25.39,25.4,25.35,25.36,236879.0,25.39,25.4,25.35,25.36,236879.0
2021-02-17 14:05:00,25.36,25.38,25.35,25.37,173865.0,25.36,25.38,25.35,25.37,173865.0
2021-02-17 14:10:00,25.37,25.39,25.32,25.36,693485.0,25.37,25.39,25.32,25.36,693485.0
2021-02-17 14:15:00,25.36,25.36,25.32,25.34,74741.0,25.36,25.36,25.32,25.34,74741.0
2021-02-17 14:20:00,25.34,25.35,25.32,25.33,119029.0,25.34,25.35,25.32,25.33,119029.0
2021-02-17 14:25:00,25.33,25.34,25.3,25.31,120468.0,25.33,25.34,25.3,25.31,120468.0
2021-02-17 14:30:00,25.3,25.31,25.28,25.3,165105.0,25.3,25.31,25.28,25.3,165105.0
2021-02-17 14:35:00,25.3,25.36,25.29,25.36,512824.0,25.3,25.36,25.29,25.36,512824.0
2021-02-17 14:40:00,25.36,25.36,25.33,25.34,182640.0,25.36,25.36,25.33,25.34,182640.0
2021-02-17 14:45:00,25.34,25.37,25.33,25.35,98948.0,25.34,25.37,25.33,25.35,98948.0
2021-02-17 14:50:00,25.36,25.4,25.35,25.38,110814.0,25.36,25.4,25.35,25.38,110814.0
2021-02-17 14:55:00,25.39,25.4,25.37,25.37,93355.0,25.39,25.4,25.37,25.37,93355.0
2021-02-17 15:00:00,25.37,25.39,25.36,25.39,132366.0,25.37,25.39,25.36,25.39,132366.0
2021-02-17 15:05:00,25.4,25.4,25.38,25.39,119737.0,25.4,25.4,25.38,25.39,119737.0
2021-02-17 15:10:00,25.4,25.4,25.37,25.39,401903.0,25.4,25.4,25.37,25.39,401903.0
2021-02-17 15:15:00,25.39,25.41,25.38,25.4,380342.0,25.39,25.41,25.38,25.4,380342.0
2021-02-17 15:20:00,25.39,25.43,25.39,25.42,180577.0,25.39,25.43,25.39,25.42,180577.0
2021-02-17 15:25:00,25.42,25.42,25.39,25.39,423630.0,25.42,25.42,25.39,25.39,423630.0
2021-02-17 15:30:00,25.39,25.4,25.37,25.38,283557.0,25.39,25.4,25.37,25.38,283557.0
2021-02-17 15:35:00,25.38,25.4,25.38,25.4,241770.0,25.38,25.4,25.38,25.4,241770.0
2021-02-17 15:40:00,25.39,25.42,25.39,25.4,307242.0,25.39,25.42,25.39,25.4,307242.0
2021-02-17 15:45:00,25.4,25.41,25.4,25.41,244282.0,25.4,25.41,25.4,25.41,244282.0
2021-02-17 15:50:00,25.41,25.42,25.4,25.42,252192.0,25.41,25.42,25.4,25.42,252192.0
2021-02-17 15:55:00,25.41,25.42,25.39,25.4,977780.0,25.41,25.42,25.39,25.4,977780.0
2021-02-18 09:30:00,25.23,25.34,25.12,25.33,809389.0,25.23,25.34,25.12,25.33,809389.0
2021-02-18 09:35:00,25.33,25.38,25.27,25.27,523754.0,25.33,25.38,25.27,25.27,523754.0
2021-02-18 09:40:00,25.26,25.27,25.15,25.19,687905.0,25.26,25.27,25.15,25.19,687905.0
2021-02-18 09:45:00,25.18,25.21,25.1,25.15,651197.0,25.18,25.21,25.1,25.15,651197.0
2021-02-18 09:50:00,25.14,25.18,25.1,25.14,662816.0,25.14,25.18,25.1,25.14,662816.0
2021-02-18 09:55:00,25.14,25.23,25.11,25.22,388796.0,25.14,25.23,25.11,25.22,388796.0
2021-02-18 10:00:00,25.22,25.22,25.13,25.13,440412.0,25.22,25.22,25.13,25.13,440412.0
2021-02-18 10:05:00,25.14,25.14,25.06,25.09,583528.0,25.14,25.14,25.06,25.09,583528.0
2021-02-18 10:10:00,25.09,25.17,25.06,25.12,393232.0,25.09,25.17,25.06,25.12,393232.0
2021-02-18 10:15:00,25.12,25.13,25.02,25.1,946320.0,25.12,25.13,25.02,25.1,946320.0
2021-02-18 10:20:00,25.1,25.12,25.01,25.01,730175.0,25.1,25.12,25.01,25.01,730175.0
2021-02-18 10:25:00,25.01,25.1,24.95,25.08,1114937.0,25.01,25.1,24.95,25.08,1114937.0
2021-02-18 10:30:00,25.07,25.14,25.05,25.14,967949.0,25.07,25.14,25.05,25.14,967949.0
2021-02-18 10:35:00,25.13,25.15,25.11,25.14,404658.0,25.13,25.15,25.11,25.14,404658.0
2021-02-18 10:40:00,25.14,25.15,25.1,25.13,302655.0,25.14,25.15,25.1,25.13,302655.0
2021-02-18 10:45:00,25.13,25.19,25.11,25.17,593595.0,25.13,25.19,25.11,25.17,593595.0
2021-02-18 10:50:00,25.18,25.19,25.14,25.17,366556.0,25.18,25.19,25.14,25.17,366556.0
2021-02-18 10:55:00,25.18,25.18,25.12,25.14,299367.0,25.18,25.18,25.12,25.14,299367.0
2021-02-18 11:00:00,25.14,25.17,25.12,25.13,389666.0,25.14,25.17,25.12,25.13,389666.0
2021-02-18 11:05:00,25.14,25.14,25.07,25.09,479357.0,25.14,25.14,25.07,25.09,479357.0
2021-02-18 11:10:00,25.1,25.1,25.06,25.09,130476.0,25.1,25.1,25.06,25.09,130476.0
2021-02-18 11:15:00,25.08,25.17,25.07,25.15,221314.0,25.08,25.17,25.07,25.15,221314.0
2021-02-18 11:20:00,25.16,25.19,25.15,25.17,199700.0,25.16,25.19,25.15,25.17,199700.0
2021-02-18 11:25:00,25.17,25.18,25.12,25.12,150659.0,25.17,25.18,25.12,25.12,150659.0
2021-02-18 11:30:00,25.12,25.13,25.1,25.11,121726.0,25.12,25.13,25.1,25.11,121726.0
2021-02-18 11:35:00,25.11,25.14,25.09,25.09,152179.0,25.11,25.14,25.09,25.09,152179.0
2021-02-18 11:40:00,25.09,25.11,25.08,25.1,258754.0,25.09,25.11,25.08,25.1,258754.0
2021-02-18 11:45:00,25.11,25.12,25.08,25.1,437127.0,25.11,25.12,25.08,25.1,437127.0
2021-02-18 11:50:00,25.1,25.13,25.08,25.13,129877.0,25.1,25.13,25.08,25.13,129877.0
2021-02-18 11:55:00,25.13,25.15,25.11,25.14,229249.0,25.13,25.15,25.11,25.14,229249.0
2021-02-18 12:00:00,25.14,25.14,25.12,25.14,181797.0,25.14,25.14,25.12,25.14,181797.0
2021-02-18 12:05:00,25.13,25.14,25.11,25.12,110483.0,25.13,25.14,25.11,25.12,110483.0
2021-02-18 12:10:00,25.12,25.13,25.1,25.11,115645.0,25.12,25.13,25.1,25.11,115645.0
2021-02-18 12:15:00,25.12,25.14,25.1,25.13,63297.0,25.12,25.14,25.1,25.13,63297.0
2021-02-18 12:20:00,25.13,25.18,25.12,25.17,152470.0,25.13,25.18,25.12,25.17,152470.0
2021-02-18 12:25:00,25.17,25.19,25.16,25.18,118201.0,25.17,25.19,25.16,25.18,118201.0
2021-02-18 12:30:00,25.18,25.19,25.16,25.17,168074.0,25.18,25.19,25.16,25.17,168074.0
2021-02-18 12:35:00,25.17,25.17,25.16,25.16,60727.0,25.17,25.17,25.16,25.16,60727.0
2021-02-18 12:40:00,25.16,25.17,25.15,25.16,51683.0,25.16,25.17,25.15,25.16,51683.0
2021-02-18 12:45:00,25.15,25.18,25.15,25.18,57114.0,25.15,25.18,25.15,25.18,57114.0
2021-02-18 12:50:00,25.18,25.18,25.14,25.14,74537.0,25.18,25.18,25.14,25.14,74537.0
2021-02-18 12:55:00,25.14,25.15,25.12,25.14,373547.0,25.14,25.15,25.12,25.14,373547.0
2021-02-18 13:00:00,25.14,25.15,25.12,25.13,64695.0,25.14,25.15,25.12,25.13,64695.0
2021-02-18 13:05:00,25.13,25.13,25.1,25.1,154031.0,25.13,25.13,25.1,25.1,154031.0
2021-02-18 13:10:00,25.1,25.11,25.08,25.08,108986.0,25.1,25.11,25.08,25.08,108986.0
2021-02-18 13:15:00,25.09,25.11,25.08,25.1,59999.0,25.09,25.11,25.08,25.1,59999.0
2021-02-18 13:20:00,25.11,25.13,25.08,25.12,244523.0,25.11,25.13,25.08,25.12,244523.0
2021-02-18 13:25:00,25.12,25.15,25.12,25.13,419319.0,25.12,25.15,25.12,25.13,419319.0
2021-02-18 13:30:00,25.14,25.15,25.11,25.11,277755.0,25.14,25.15,25.11,25.11,277755.0
2021-02-18 13:35:00,25.12,25.13,25.1,25.11,136913.0,25.12,25.13,25.1,25.11,136913.0
2021-02-18 13:40:00,25.11,25.11,25.08,25.08,108192.0,25.11,25.11,25.08,25.08,108192.0
2021-02-18 13:45:00,25.09,25.13,25.08,25.12,157990.0,25.09,25.13,25.08,25.12,157990.0
2021-02-18 13:50:00,25.11,25.13,25.09,25.1,58073.0,25.11,25.13,25.09,25.1,58073.0
2021-02-18 13:55:00,25.1,25.1,25.07,25.08,71310.0,25.1,25.1,25.07,25.08,71310.0
2021-02-18 14:00:00,25.08,25.12,25.07,25.11,81798.0,25.08,25.12,25.07,25.11,81798.0
2021-02-18 14:05:00,25.1,25.12,25.1,25.11,79468.0,25.1,25.12,25.1,25.11,79468.0
2021-02-18 14:10:00,25.11,25.14,25.09,25.13,112199.0,25.11,25.14,25.09,25.13,112199.0
2021-02-18 14:15:00,25.13,25.15,25.11,25.13,89426.0,25.13,25.15,25.11,25.13,89426.0
2021-02-18 14:20:00,25.13,25.16,25.13,25.14,82791.0,25.13,25.16,25.13,25.14,82791.0
2021-02-18 14:25:00,25.14,25.16,25.14,25.15,50983.0,25.14,25.16,25.14,25.15,50983.0
2021-02-18 14:30:00,25.15,25.16,25.14,25.15,78893.0,25.15,25.16,25.14,25.15,78893.0
2021-02-18 14:35:00,25.15,25.16,25.13,25.13,73464.0,25.15,25.16,25.13,25.13,73464.0
2021-02-18 14:40:00,25.13,25.14,25.12,25.12,57867.0,25.13,25.14,25.12,25.12,57867.0
2021-02-18 14:45:00,25.13,25.14,25.11,25.11,42298.0,25.13,25.14,25.11,25.11,42298.0
2021-02-18 14:50:00,25.12,25.12,25.1,25.1,76917.0,25.12,25.12,25.1,25.1,76917.0
2021-02-18 14:55:00,25.1,25.13,25.1,25.12,68584.0,25.1,25.13,25.1,25.12,68584.0
2021-02-18 15:00:00,25.13,25.13,25.1,25.1,97393.0,25.13,25.13,25.1,25.1,97393.0
2021-02-18 15:05:00,25.1,25.12,25.09,25.12,63412.0,25.1,25.12,25.09,25.12,63412.0
2021-02-18 15:10:00,25.12,25.12,25.1,25.1,82057.0,25.12,25.12,25.1,25.1,82057.0
2021-02-18 15:15:00,25.11,25.12,25.1,25.11,94089.0,25.11,25.12,25.1,25.11,94089.0
2021-02-18 15:20:00,25.12,25.12,25.08,25.09,114249.0,25.12,25.12,25.08,25.09,114249.0
2021-02-18 15:25:00,25.08,25.1,25.08,25.08,86433.0,25.08,25.1,25.08,25.08,86433.0
2021-02-18 15:30:00,25.09,25.09,25.07,25.07,111163.0,25.09,25.09,25.07,25.07,111163.0
2021-02-18 15:35:00,25.07,25.08,25.07,25.08,243966.0,25.07,25.08,25.07,25.08,243966.0
2021-02-18 15:40:00,25.08,25.09,25.07,25.09,169047.0,25.08,25.09,25.07,25.09,169047.0
2021-02-18 15:45:00,25.09,25.09,25.06,25.08,566246.0,25.09,25.09,25.06,25.08,566246.0
2021-02-18 15:50:00,25.08,25.09,25.07,25.07,184198.0,25.08,25.09,25.07,25.07,184198.0
2021-02-18 15:55:00,25.08,25.08,25.05,25.06,433518.0,25.08,25.08,25.05,25.06,433518.0
2021-02-19 09:30:00,25.42,25.47,25.4,25.46,1065256.0,25.42,25.47,25.4,25.46,1065256.0
2021-02-19 09:35:00,25.46,25.47,25.35,25.44,936213.0,25.46,25.47,25.35,25.44,936213.0
2021-02-19 09:40:00,25.44,25.46,25.41,25.43,535067.0,25.44,25.46,25.41,25.43,535067.0
2021-02-19 09:45:00,25.43,25.62,25.42,25.58,1490928.0,25.43,25.62,25.42,25.58,1490928.0
2021-02-19 09:50:00,25.58,25.59,25.5,25.52,853833.0,25.58,25.59,25.5,25.52,853833.0
2021-02-19 09:55:00,25.52,25.54,25.47,25.47,508652.0,25.52,25.54,25.47,25.47,508652.0
2021-02-19 10:00:00,25.47,25.51,25.43,25.45,854418.0,25.47,25.51,25.43,25.45,854418.0
2021-02-19 10:05:00,25.46,25.48,25.41,25.43,326923.0,25.46,25.48,25.41,25.43,326923.0
2021-02-19 10:10:00,25.43,25.45,25.4,25.42,581777.0,25.43,25.45,25.4,25.42,581777.0
2021-02-19 10:15:00,25.42,25.49,25.41,25.45,393216.0,25.42,25.49,25.41,25.45,393216.0
2021-02-19 10:20:00,25.45,25.47,25.41,25.42,464234.0,25.45,25.47,25.41,25.42,464234.0
2021-02-19 10:25:00,25.42,25.44,25.39,25.42,569307.0,25.42,25.44,25.39,25.42,569307.0
2021-02-19 10:30:00,25.42,25.47,25.41,25.45,785831.0,25.42,25.47,25.41,25.45,785831.0
2021-02-19 10:35:00,25.45,25.48,25.44,25.46,199686.0,25.45,25.48,25.44,25.46,199686.0
2021-02-19 10:40:00,25.46,25.52,25.46,25.47,422584.0,25.46,25.52,25.46,25.47,422584.0
2021-02-19 10:45:00,25.47,25.57,25.47,25.57,679921.0,25.47,25.57,25.47,25.57,679921.0
2021-02-19 10:50:00,25.57,25.6,25.48,25.5,492433.0,25.57,25.6,25.48,25.5,492433.0
2021-02-19 10:55:00,25.5,25.55,25.49,25.55,150177.0,25.5,25.55,25.49,25.55,150177.0
2021-02-19 11:00:00,25.54,25.56,25.46,25.47,570389.0,25.54,25.56,25.46,25.47,570389.0
2021-02-19 11:05:00,25.47,25.5,25.46,25.48,311409.0,25.47,25.5,25.46,25.48,311409.0
2021-02-19 11:10:00,25.48,25.49,25.43,25.48,322631.0,25.48,25.49,25.43,25.48,322631.0
2021-02-19 11:15:00,25.48,25.53,25.47,25.52,439596.0,25.48,25.53,25.47,25.52,439596.0
2021-02-19 11:20:00,25.53,25.54,25.49,25.5,532907.0,25.53,25.54,25.49,25.5,532907.0
2021-02-19 11:25:00,25.5,25.52,25.47,25.48,221343.0,25.5,25.52,25.47,25.48,221343.0
2021-02-19 11:30:00,25.48,25.5,25.47,25.48,311918.0,25.48,25.5,25.47,25.48,311918.0
2021-02-19 11:35:00,25.48,25.51,25.47,25.49,434360.0,25.48,25.51,25.47,25.49,434360.0
2021-02-19 11:40:00,25.48,25.49,25.42,25.43,456911.0,25.48,25.49,25.42,25.43,456911.0
2021-02-19 11:45:00,25.44,25.46,25.43,25.46,176014.0,25.44,25.46,25.43,25.46,176014.0
2021-02-19 11:50:00,25.46,25.47,25.44,25.46,177208.0,25.46,25.47,25.44,25.46,177208.0
2021-02-19 11:55:00,25.46,25.49,25.45,25.49,234297.0,25.46,25.49,25.45,25.49,234297.0
2021-02-19 12:00:00,25.49,25.52,25.48,25.49,368417.0,25.49,25.52,25.48,25.49,368417.0
2021-02-19 12:05:00,25.5,25.5,25.4,25.41,1430803.0,25.5,25.5,25.4,25.41,1430803.0
2021-02-19 12:10:00,25.41,25.46,25.41,25.45,310078.0,25.41,25.46,25.41,25.45,310078.0
2021-02-19 12:15:00,25.45,25.46,25.42,25.43,385462.0,25.45,25.46,25.42,25.43,385462.0
2021-02-19 12:20:00,25.43,25.45,25.42,25.42,346727.0,25.43,25.45,25.42,25.42,346727.0
2021-02-19 12:25:00,25.42,25.46,25.41,25.45,146494.0,25.42,25.46,25.41,25.45,146494.0
2021-02-19 12:30:00,25.45,25.46,25.43,25.43,416618.0,25.45,25.46,25.43,25.43,416618.0
2021-02-19 12:35:00,25.43,25.46,25.33,25.36,1409367.0,25.43,25.46,25.33,25.36,1409367.0
2021-02-19 12:40:00,25.35,25.4,25.31,25.4,789830.0,25.35,25.4,25.31,25.4,789830.0
2021-02-19 12:45:00,25.39,25.4,25.37,25.38,382752.0,25.39,25.4,25.37,25.38,382752.0
2021-02-19 12:50:00,25.38,25.39,25.33,25.35,252620.0,25.38,25.39,25.33,25.35,252620.0
2021-02-19 12:55:00,25.35,25.39,25.34,25.37,562261.0,25.35,25.39,25.34,25.37,562261.0
2021-02-19 13:00:00,25.37,25.37,25.3,25.31,954463.0,25.37,25.37,25.3,25.31,954463.0
2021-02-19 13:05:00,25.32,25.32,25.24,25.25,603935.0,25.32,25.32,25.24,25.25,603935.0
2021-02-19 13:10:00,25.24,25.3,25.23,25.29,278598.0,25.24,25.3,25.23,25.29,278598.0
2021-02-19 13:15:00,25.28,25.32,25.27,25.3,709643.0,25.28,25.32,25.27,25.3,709643.0
2021-02-19 13:20:00,25.29,25.3,25.2,25.21,1044885.0,25.29,25.3,25.2,25.21,1044885.0
2021-02-19 13:25:00,25.21,25.29,25.2,25.27,786665.0,25.21,25.29,25.2,25.27,786665.0
2021-02-19 13:30:00,25.28,25.29,25.21,25.23,548645.0,25.28,25.29,25.21,25.23,548645.0
2021-02-19 13:35:00,25.23,25.31,25.22,25.31,287679.0,25.23,25.31,25.22,25.31,287679.0
2021-02-19 13:40:00,25.31,25.31,25.28,25.29,264398.0,25.31,25.31,25.28,25.29,264398.0
2021-02-19 13:45:00,25.29,25.3,25.27,25.29,167899.0,25.29,25.3,25.27,25.29,167899.0
2021-02-19 13:50:00,25.3,25.3,25.28,25.3,210518.0,25.3,25.3,25.28,25.3,210518.0
2021-02-19 13:55:00,25.3,25.3,25.28,25.29,129672.0,25.3,25.3,25.28,25.29,129672.0
2021-02-19 14:00:00,25.29,25.3,25.28,25.3,165221.0,25.29,25.3,25.28,25.3,165221.0
2021-02-19 14:05:00,25.3,25.31,25.27,25.27,527208.0,25.3,25.31,25.27,25.27,527208.0
2021-02-19 14:10:00,25.28,25.31,25.26,25.3,498064.0,25.28,25.31,25.26,25.3,498064.0
2021-02-19 14:15:00,25.3,25.32,25.29,25.3,295258.0,25.3,25.32,25.29,25.3,295258.0
2021-02-19 14:20:00,25.3,25.3,25.22,25.23,205225.0,25.3,25.3,25.22,25.23,205225.0
2021-02-19 14:25:00,25.23,25.24,25.22,25.24,114688.0,25.23,25.24,25.22,25.24,114688.0
2021-02-19 14:30:00,25.23,25.26,25.23,25.25,178235.0,25.23,25.26,25.23,25.25,178235.0
2021-02-19 14:35:00,25.25,25.26,25.22,25.24,293673.0,25.25,25.26,25.22,25.24,293673.0
2021-02-19 14:40:00,25.23,25.26,25.23,25.26,223005.0,25.23,25.26,25.23,25.26,223005.0
2021-02-19 14:45:00,25.26,25.27,25.24,25.26,170110.0,25.26,25.27,25.24,25.26,170110.0
2021-02-19 14:50:00,25.26,25.27,25.24,25.26,106149.0,25.26,25.27,25.24,25.26,106149.0
2021-02-19 14:55:00,25.26,25.3,25.26,25.3,243653.0,25.26,25.3,25.26,25.3,243653.0
2021-02-19 15:00:00,25.29,25.33,25.28,25.3,200438.0,25.29,25.33,25.28,25.3,200438.0
2021-02-19 15:05:00,25.3,25.31,25.28,25.28,124847.0,25.3,25.31,25.28,25.28,124847.0
2021-02-19 15:10:00,25.29,25.31,25.28,25.3,218141.0,25.29,25.31,25.28,25.3,218141.0
2021-02-19 15:15:00,25.3,25.31,25.29,25.3,226327.0,25.3,25.31,25.29,25.3,226327.0
2021-02-19 15:20:00,25.3,25.31,25.29,25.3,144177.0,25.3,25.31,25.29,25.3,144177.0
2021-02-19 15:25:00,25.3,25.31,25.28,25.3,214476.0,25.3,25.31,25.28,25.3,214476.0
2021-02-19 15:30:00,25.3,25.32,25.29,25.3,484950.0,25.3,25.32,25.29,25.3,484950.0
2021-02-19 15:35:00,25.3,25.31,25.29,25.3,153431.0,25.3,25.31,25.29,25.3,153431.0
2021-02-19 15:40:00,25.3,25.3,25.26,25.27,354342.0,25.3,25.3,25.26,25.27,354342.0
2021-02-19 15:45:00,25.27,25.29,25.25,25.26,880265.0,25.27,25.29,25.25,25.26,880265.0
2021-02-19 15:50:00,25.26,25.28,25.25,25.27,670048.0,25.26,25.28,25.25,25.27,670048.0
2021-02-19 15:55:00,25.27,25.29,25.25,25.25,1051238.0,25.27,25.29,25.25,25.25,1051238.0
2021-02-22 09:30:00,25.49,25.52,25.43,25.52,1640216.0,25.49,25.52,25.43,25.52,1640216.0
2021-02-22 09:35:00,25.52,25.7,25.51,25.66,2206608.0,25.52,25.7,25.51,25.66,2206608.0
2021-02-22 09:40:00,25.65,25.8,25.64,25.77,2713743.0,25.65,25.8,25.64,25.77,2713743.0
2021-02-22 09:45:00,25.77,25.82,25.7,25.74,2127486.0,25.77,25.82,25.7,25.74,2127486.0
2021-02-22 09:50:00,25.74,25.79,25.71,25.75,973626.0,25.74,25.79,25.71,25.75,973626.0
2021-02-22 09:55:00,25.75,25.8,25.7,25.72,1036227.0,25.75,25.8,25.7,25.72,1036227.0
2021-02-22 10:00:00,25.72,25.78,25.72,25.75,622126.0,25.72,25.78,25.72,25.75,622126.0
2021-02-22 10:05:00,25.75,25.77,25.71,25.72,608656.0,25.75,25.77,25.71,25.72,608656.0
2021-02-22 10:10:00,25.72,25.86,25.71,25.78,1306713.0,25.72,25.86,25.71,25.78,1306713.0
2021-02-22 10:15:00,25.78,25.79,25.71,25.71,953325.0,25.78,25.79,25.71,25.71,953325.0
2021-02-22 10:20:00,25.7,25.77,25.67,25.75,486604.0,25.7,25.77,25.67,25.75,486604.0
2021-02-22 10:25:00,25.75,25.81,25.75,25.8,325317.0,25.75,25.81,25.75,25.8,325317.0
2021-02-22 10:30:00,25.8,25.87,25.78,25.82,817288.0,25.8,25.87,25.78,25.82,817288.0
2021-02-22 10:35:00,25.83,25.85,25.79,25.84,475670.0,25.83,25.85,25.79,25.84,475670.0
2021-02-22 10:40:00,25.83,25.88,25.81,25.86,599970.0,25.83,25.88,25.81,25.86,599970.0
2021-02-22 10:45:00,25.86,25.88,25.84,25.88,433892.0,25.86,25.88,25.84,25.88,433892.0
2021-02-22 10:50:00,25.88,25.88,25.81,25.81,463944.0,25.88,25.88,25.81,25.81,463944.0
2021-02-22 10:55:00,25.8,25.86,25.8,25.85,596646.0,25.8,25.86,25.8,25.85,596646.0
2021-02-22 11:00:00,25.84,25.9,25.83,25.88,1267842.0,25.84,25.9,25.83,25.88,1267842.0
2021-02-22 11:05:00,25.89,25.9,25.83,25.85,898279.0,25.89,25.9,25.83,25.85,898279.0
2021-02-22 11:10:00,25.86,25.86,25.8,25.84,786121.0,25.86,25.86,25.8,25.84,786121.0
2021-02-22 11:15:00,25.84,25.87,25.82,25.87,281764.0,25.84,25.87,25.82,25.87,281764.0
2021-02-22 11:20:00,25.87,25.89,25.86,25.88,319266.0,25.87,25.89,25.86,25.88,319266.0
2021-02-22 11:25:00,25.87,25.88,25.84,25.87,321761.0,25.87,25.88,25.84,25.87,321761.0
2021-02-22 11:30:00,25.87,25.87,25.83,25.84,329620.0,25.87,25.87,25.83,25.84,329620.0
2021-02-22 11:35:00,25.84,25.89,25.84,25.87,261787.0,25.84,25.89,25.84,25.87,261787.0
2021-02-22 11:40:00,25.87,25.89,25.83,25.89,585208.0,25.87,25.89,25.83,25.89,585208.0
2021-02-22 11:45:00,25.89,25.91,25.87,25.89,630918.0,25.89,25.91,25.87,25.89,630918.0
2021-02-22 11:50:00,25.89,25.92,25.88,25.91,219641.0,25.89,25.92,25.88,25.91,219641.0
2021-02-22 11:55:00,25.91,25.97,25.9,25.96,1023260.0,25.91,25.97,25.9,25.96,1023260.0
2021-02-22 12:00:00,25.96,25.98,25.94,25.94,587167.0,25.96,25.98,25.94,25.94,587167.0
2021-02-22 12:05:00,25.94,26.03,25.93,25.99,1043700.0,25.94,26.03,25.93,25.99,1043700.0
2021-02-22 12:10:00,25.98,25.99,25.95,25.96,474737.0,25.98,25.99,25.95,25.96,474737.0
2021-02-22 12:15:00,25.96,25.98,25.94,25.97,288565.0,25.96,25.98,25.94,25.97,288565.0
2021-02-22 12:20:00,25.97,25.99,25.95,25.97,368990.0,25.97,25.99,25.95,25.97,368990.0
2021-02-22 12:25:00,25.97,25.99,25.94,25.96,223107.0,25.97,25.99,25.94,25.96,223107.0
2021-02-22 12:30:00,25.96,25.99,25.96,25.99,195825.0,25.96,25.99,25.96,25.99,195825.0
2021-02-22 12:35:00,25.99,26.0,25.95,25.96,299246.0,25.99,26.0,25.95,25.96,299246.0
2021-02-22 12:40:00,25.96,25.97,25.91,25.92,322065.0,25.96,25.97,25.91,25.92,322065.0
2021-02-22 12:45:00,25.92,25.94,25.91,25.92,373308.0,25.92,25.94,25.91,25.92,373308.0
2021-02-22 12:50:00,25.93,25.95,25.92,25.94,156801.0,25.93,25.95,25.92,25.94,156801.0
2021-02-22 12:55:00,25.94,25.98,25.92,25.98,277241.0,25.94,25.98,25.92,25.98,277241.0
2021-02-22 13:00:00,25.97,25.99,25.95,25.96,322097.0,25.97,25.99,25.95,25.96,322097.0
2021-02-22 13:05:00,25.96,25.99,25.95,25.96,536518.0,25.96,25.99,25.95,25.96,536518.0
2021-02-22 13:10:00,25.97,25.99,25.94,25.96,268849.0,25.97,25.99,25.94,25.96,268849.0
2021-02-22 13:15:00,25.96,25.98,25.94,25.96,163304.0,25.96,25.98,25.94,25.96,163304.0
2021-02-22 13:20:00,25.96,26.03,25.95,26.0,402758.0,25.96,26.03,25.95,26.0,402758.0
2021-02-22 13:25:00,26.0,26.0,25.97,25.98,472990.0,26.0,26.0,25.97,25.98,472990.0
2021-02-22 13:30:00,25.98,26.06,25.97,26.04,1024562.0,25.98,26.06,25.97,26.04,1024562.0
2021-02-22 13:35:00,26.04,26.05,26.01,26.03,281651.0,26.04,26.05,26.01,26.03,281651.0
2021-02-22 13:40:00,26.04,26.07,26.03,26.06,1130823.0,26.04,26.07,26.03,26.06,1130823.0
2021-02-22 13:45:00,26.05,26.07,26.04,26.06,324451.0,26.05,26.07,26.04,26.06,324451.0
2021-02-22 13:50:00,26.05,26.08,26.04,26.08,666437.0,26.05,26.08,26.04,26.08,666437.0
2021-02-22 13:55:00,26.07,26.08,26.02,26.03,372033.0,26.07,26.08,26.02,26.03,372033.0
2021-02-22 14:00:00,26.04,26.07,26.02,26.05,241122.0,26.04,26.07,26.02,26.05,241122.0
2021-02-22 14:05:00,26.05,26.08,26.02,26.07,358848.0,26.05,26.08,26.02,26.07,358848.0
2021-02-22 14:10:00,26.07,26.1,26.06,26.09,349927.0,26.07,26.1,26.06,26.09,349927.0
2021-02-22 14:15:00,26.09,26.09,26.02,26.06,1413447.0,26.09,26.09,26.02,26.06,1413447.0
2021-02-22 14:20:00,26.06,26.08,26.02,26.05,799671.0,26.06,26.08,26.02,26.05,799671.0
2021-02-22 14:25:00,26.05,26.1,26.04,26.09,277413.0,26.05,26.1,26.04,26.09,277413.0
2021-02-22 14:30:00,26.09,26.1,26.07,26.08,207620.0,26.09,26.1,26.07,26.08,207620.0
2021-02-22 14:35:00,26.08,26.1,26.07,26.1,277665.0,26.08,26.1,26.07,26.1,277665.0
2021-02-22 14:40:00,26.1,26.15,26.09,26.14,403898.0,26.1,26.15,26.09,26.14,403898.0
2021-02-22 14:45:00,26.14,26.16,26.13,26.14,1057674.0,26.14,26.16,26.13,26.14,1057674.0
2021-02-22 14:50:00,26.14,26.17,26.11,26.12,550553.0,26.14,26.17,26.11,26.12,550553.0
2021-02-22 14:55:00,26.12,26.13,26.08,26.1,355777.0,26.12,26.13,26.08,26.1,355777.0
2021-02-22 15:00:00,26.09,26.12,26.06,26.06,344131.0,26.09,26.12,26.06,26.06,344131.0
2021-02-22 15:05:00,26.07,26.08,26.04,26.06,246083.0,26.07,26.08,26.04,26.06,246083.0
2021-02-22 15:10:00,26.05,26.07,26.03,26.06,770171.0,26.05,26.07,26.03,26.06,770171.0
2021-02-22 15:15:00,26.07,26.14,26.06,26.12,710816.0,26.07,26.14,26.06,26.12,710816.0
2021-02-22 15:20:00,26.12,26.14,26.11,26.12,547643.0,26.12,26.14,26.11,26.12,547643.0
2021-02-22 15:25:00,26.12,26.12,26.09,26.11,255081.0,26.12,26.12,26.09,26.11,255081.0
2021-02-22 15:30:00,26.1,26.13,26.1,26.1,526864.0,26.1,26.13,26.1,26.1,526864.0
2021-02-22 15:35:00,26.09,26.16,26.08,26.14,708315.0,26.09,26.16,26.08,26.14,708315.0
2021-02-22 15:40:00,26.13,26.19,26.13,26.18,628133.0,26.13,26.19,26.13,26.18,628133.0
2021-02-22 15:45:00,26.18,26.22,26.16,26.21,986143.0,26.18,26.22,26.16,26.21,986143.0
2021-02-22 15:50:00,26.22,26.25,26.19,26.25,872382.0,26.22,26.25,26.19,26.25,872382.0
2021-02-22 15:55:00,26.25,26.28,26.22,26.27,1585653.0,26.25,26.28,26.22,26.27,1585653.0
2021-02-23 09:30:00,25.83,25.85,25.66,25.67,1714142.0,25.83,25.85,25.66,25.67,1714142.0
2021-02-23 09:35:00,25.67,25.73,25.51,25.54,2559911.0,25.67,25.73,25.51,25.54,2559911.0
2021-02-23 09:40:00,25.54,25.6,25.49,25.53,1666755.0,25.54,25.6,25.49,25.53,1666755.0
2021-02-23 09:45:00,25.52,25.52,25.33,25.35,2534338.0,25.52,25.52,25.33,25.35,2534338.0
2021-02-23 09:50:00,25.35,25.52,25.29,25.51,1916767.0,25.35,25.52,25.29,25.51,1916767.0
2021-02-23 09:55:00,25.51,25.59,25.49,25.56,2079271.0,25.51,25.59,25.49,25.56,2079271.0
2021-02-23 10:00:00,25.56,25.62,25.48,25.61,1823185.0,25.56,25.62,25.48,25.61,1823185.0
2021-02-23 10:05:00,25.62,25.74,25.54,25.7,1483329.0,25.62,25.74,25.54,25.7,1483329.0
2021-02-23 10:10:00,25.7,25.73,25.62,25.63,660435.0,25.7,25.73,25.62,25.63,660435.0
2021-02-23 10:15:00,25.62,25.63,25.57,25.61,1316726.0,25.62,25.63,25.57,25.61,1316726.0
2021-02-23 10:20:00,25.62,25.7,25.55,25.68,896415.0,25.62,25.7,25.55,25.68,896415.0
2021-02-23 10:25:00,25.68,25.69,25.63,25.67,855579.0,25.68,25.69,25.63,25.67,855579.0
2021-02-23 10:30:00,25.67,25.7,25.6,25.67,454244.0,25.67,25.7,25.6,25.67,454244.0
2021-02-23 10:35:00,25.68,25.7,25.61,25.67,316933.0,25.68,25.7,25.61,25.67,316933.0
2021-02-23 10:40:00,25.68,25.76,25.67,25.73,627957.0,25.68,25.76,25.67,25.73,627957.0
2021-02-23 10:45:00,25.72,25.76,25.7,25.7,579744.0,25.72,25.76,25.7,25.7,579744.0
2021-02-23 10:50:00,25.71,25.71,25.63,25.65,548319.0,25.71,25.71,25.63,25.65,548319.0
2021-02-23 10:55:00,25.64,25.66,25.57,25.61,573552.0,25.64,25.66,25.57,25.61,573552.0
2021-02-23 11:00:00,25.61,25.63,25.58,25.62,294663.0,25.61,25.63,25.58,25.62,294663.0
2021-02-23 11:05:00,25.62,25.62,25.56,25.58,409867.0,25.62,25.62,25.56,25.58,409867.0
2021-02-23 11:10:00,25.58,25.61,25.55,25.59,278735.0,25.58,25.61,25.55,25.59,278735.0
2021-02-23 11:15:00,25.59,25.6,25.54,25.55,324199.0,25.59,25.6,25.54,25.55,324199.0
2021-02-23 11:20:00,25.55,25.57,25.51,25.56,401948.0,25.55,25.57,25.51,25.56,401948.0
2021-02-23 11:25:00,25.55,25.57,25.53,25.55,132451.0,25.55,25.57,25.53,25.55,132451.0
2021-02-23 11:30:00,25.57,25.66,25.53,25.65,372338.0,25.57,25.66,25.53,25.65,372338.0
2021-02-23 11:35:00,25.65,25.66,25.62,25.63,164893.0,25.65,25.66,25.62,25.63,164893.0
2021-02-23 11:40:00,25.64,25.66,25.58,25.6,207210.0,25.64,25.66,25.58,25.6,207210.0
2021-02-23 11:45:00,25.6,25.63,25.59,25.59,141073.0,25.6,25.63,25.59,25.59,141073.0
2021-02-23 11:50:00,25.59,25.65,25.59,25.64,250514.0,25.59,25.65,25.59,25.64,250514.0
2021-02-23 11:55:00,25.65,25.66,25.62,25.66,217477.0,25.65,25.66,25.62,25.66,217477.0
2021-02-23 12:00:00,25.65,25.67,25.63,25.66,188892.0,25.65,25.67,25.63,25.66,188892.0
2021-02-23 12:05:00,25.66,25.67,25.65,25.65,87492.0,25.66,25.67,25.65,25.65,87492.0
2021-02-23 12:10:00,25.65,25.66,25.63,25.65,154738.0,25.65,25.66,25.63,25.65,154738.0
2021-02-23 12:15:00,25.65,25.73,25.63,25.72,385618.0,25.65,25.73,25.63,25.72,385618.0
2021-02-23 12:20:00,25.73,25.75,25.69,25.73,190975.0,25.73,25.75,25.69,25.73,190975.0
2021-02-23 12:25:00,25.74,25.76,25.72,25.76,205660.0,25.74,25.76,25.72,25.76,205660.0
2021-02-23 12:30:00,25.76,25.76,25.71,25.71,141325.0,25.76,25.76,25.71,25.71,141325.0
2021-02-23 12:35:00,25.71,25.72,25.67,25.68,83058.0,25.71,25.72,25.67,25.68,83058.0
2021-02-23 12:40:00,25.69,25.7,25.65,25.68,92764.0,25.69,25.7,25.65,25.68,92764.0
2021-02-23 12:45:00,25.68,25.68,25.65,25.67,126533.0,25.68,25.68,25.65,25.67,126533.0
2021-02-23 12:50:00,25.67,25.69,25.65,25.69,69297.0,25.67,25.69,25.65,25.69,69297.0
2021-02-23 12:55:00,25.69,25.69,25.62,25.63,132358.0,25.69,25.69,25.62,25.63,132358.0
2021-02-23 13:00:00,25.63,25.67,25.61,25.65,68811.0,25.63,25.67,25.61,25.65,68811.0
2021-02-23 13:05:00,25.65,25.66,25.63,25.66,64023.0,25.65,25.66,25.63,25.66,64023.0
2021-02-23 13:10:00,25.65,25.68,25.63,25.66,73256.0,25.65,25.68,25.63,25.66,73256.0
2021-02-23 13:15:00,25.66,25.68,25.63,25.67,91482.0,25.66,25.68,25.63,25.67,91482.0
2021-02-23 13:20:00,25.66,25.69,25.64,25.68,178572.0,25.66,25.69,25.64,25.68,178572.0
2021-02-23 13:25:00,25.68,25.7,25.65,25.66,319913.0,25.68,25.7,25.65,25.66,319913.0
2021-02-23 13:30:00,25.65,25.67,25.62,25.63,461516.0,25.65,25.67,25.62,25.63,461516.0
2021-02-23 13:35:00,25.63,25.65,25.61,25.63,228478.0,25.63,25.65,25.61,25.63,228478.0
2021-02-23 13:40:00,25.63,25.64,25.6,25.6,107517.0,25.63,25.64,25.6,25.6,107517.0
2021-02-23 13:45:00,25.6,25.62,25.56,25.57,269733.0,25.6,25.62,25.56,25.57,269733.0
2021-02-23 13:50:00,25.57,25.58,25.52,25.54,303695.0,25.57,25.58,25.52,25.54,303695.0
2021-02-23 13:55:00,25.55,25.61,25.54,25.58,100990.0,25.55,25.61,25.54,25.58,100990.0
2021-02-23 14:00:00,25.57,25.58,25.55,25.57,39943.0,25.57,25.58,25.55,25.57,39943.0
2021-02-23 14:05:00,25.57,25.58,25.55,25.56,50865.0,25.57,25.58,25.55,25.56,50865.0
2021-02-23 14:10:00,25.56,25.56,25.52,25.53,85173.0,25.56,25.56,25.52,25.53,85173.0
2021-02-23 14:15:00,25.53,25.56,25.52,25.55,153697.0,25.53,25.56,25.52,25.55,153697.0
2021-02-23 14:20:00,25.55,25.58,25.53,25.57,70975.0,25.55,25.58,25.53,25.57,70975.0
2021-02-23 14:25:00,25.57,25.6,25.56,25.59,109386.0,25.57,25.6,25.56,25.59,109386.0
2021-02-23 14:30:00,25.6,25.62,25.57,25.58,111970.0,25.6,25.62,25.57,25.58,111970.0
2021-02-23 14:35:00,25.59,25.61,25.58,25.6,74647.0,25.59,25.61,25.58,25.6,74647.0
2021-02-23 14:40:00,25.6,25.63,25.59,25.61,99987.0,25.6,25.63,25.59,25.61,99987.0
2021-02-23 14:45:00,25.62,25.64,25.61,25.63,46278.0,25.62,25.64,25.61,25.63,46278.0
2021-02-23 14:50:00,25.63,25.65,25.63,25.64,316014.0,25.63,25.65,25.63,25.64,316014.0
2021-02-23 14:55:00,25.64,25.65,25.62,25.63,149380.0,25.64,25.65,25.62,25.63,149380.0
2021-02-23 15:00:00,25.63,25.64,25.61,25.63,165755.0,25.63,25.64,25.61,25.63,165755.0
2021-02-23 15:05:00,25.64,25.66,25.63,25.66,117571.0,25.64,25.66,25.63,25.66,117571.0
2021-02-23 15:10:00,25.66,25.7,25.65,25.68,313263.0,25.66,25.7,25.65,25.68,313263.0
2021-02-23 15:15:00,25.69,25.71,25.68,25.69,277557.0,25.69,25.71,25.68,25.69,277557.0
2021-02-23 15:20:00,25.7,25.72,25.69,25.72,476033.0,25.7,25.72,25.69,25.72,476033.0
2021-02-23 15:25:00,25.71,25.73,25.69,25.72,160653.0,25.71,25.73,25.69,25.72,160653.0
2021-02-23 15:30:00,25.72,25.74,25.71,25.72,199948.0,25.72,25.74,25.71,25.72,199948.0
2021-02-23 15:35:00,25.72,25.74,25.71,25.72,275351.0,25.72,25.74,25.71,25.72,275351.0
2021-02-23 15:40:00,25.71,25.72,25.69,25.7,268236.0,25.71,25.72,25.69,25.7,268236.0
2021-02-23 15:45:00,25.7,25.71,25.69,25.7,214215.0,25.7,25.71,25.69,25.7,214215.0
2021-02-23 15:50:00,25.7,25.72,25.68,25.71,738849.0,25.7,25.72,25.68,25.71,738849.0
2021-02-23 15:55:00,25.71,25.75,25.69,25.69,827417.0,25.71,25.75,25.69,25.69,827417.0
2021-02-24 09:30:00,25.48,25.49,25.37,25.4,1481069.0,25.48,25.49,25.37,25.4,1481069.0
2021-02-24 09:35:00,25.41,25.48,25.36,25.46,993699.0,25.41,25.48,25.36,25.46,993699.0
2021-02-24 09:40:00,25.45,25.57,25.41,25.53,773496.0,25.45,25.57,25.41,25.53,773496.0
2021-02-24 09:45:00,25.53,25.6,25.47,25.5,770090.0,25.53,25.6,25.47,25.5,770090.0
2021-02-24 09:50:00,25.5,25.52,25.46,25.5,532328.0,25.5,25.52,25.46,25.5,532328.0
2021-02-24 09:55:00,25.5,25.56,25.46,25.52,360764.0,25.5,25.56,25.46,25.52,360764.0
2021-02-24 10:00:00,25.52,25.62,25.48,25.61,569667.0,25.52,25.62,25.48,25.61,569667.0
2021-02-24 10:05:00,25.61,25.62,25.56,25.58,267387.0,25.61,25.62,25.56,25.58,267387.0
2021-02-24 10:10:00,25.57,25.62,25.54,25.61,243804.0,25.57,25.62,25.54,25.61,243804.0
2021-02-24 10:15:00,25.61,25.68,25.6,25.67,386236.0,25.61,25.68,25.6,25.67,386236.0
2021-02-24 10:20:00,25.68,25.74,25.67,25.73,361278.0,25.68,25.74,25.67,25.73,361278.0
2021-02-24 10:25:00,25.73,25.77,25.67,25.68,550552.0,25.73,25.77,25.67,25.68,550552.0
2021-02-24 10:30:00,25.67,25.7,25.57,25.6,616142.0,25.67,25.7,25.57,25.6,616142.0
2021-02-24 10:35:00,25.6,25.63,25.56,25.63,442823.0,25.6,25.63,25.56,25.63,442823.0
2021-02-24 10:40:00,25.63,25.68,25.61,25.68,207637.0,25.63,25.68,25.61,25.68,207637.0
2021-02-24 10:45:00,25.66,25.69,25.62,25.68,172189.0,25.66,25.69,25.62,25.68,172189.0
2021-02-24 10:50:00,25.68,25.71,25.66,25.7,153712.0,25.68,25.71,25.66,25.7,153712.0
2021-02-24 10:55:00,25.7,25.76,25.7,25.74,538189.0,25.7,25.76,25.7,25.74,538189.0
2021-02-24 11:00:00,25.75,25.76,25.67,25.69,216730.0,25.75,25.76,25.67,25.69,216730.0
2021-02-24 11:05:00,25.69,25.72,25.65,25.71,153111.0,25.69,25.72,25.65,25.71,153111.0
2021-02-24 11:10:00,25.72,25.8,25.71,25.77,273672.0,25.72,25.8,25.71,25.77,273672.0
2021-02-24 11:15:00,25.77,25.8,25.75,25.76,258811.0,25.77,25.8,25.75,25.76,258811.0
2021-02-24 11:20:00,25.76,25.84,25.76,25.82,393796.0,25.76,25.84,25.76,25.82,393796.0
2021-02-24 11:25:00,25.82,25.84,25.76,25.78,348116.0,25.82,25.84,25.76,25.78,348116.0
2021-02-24 11:30:00,25.78,25.87,25.77,25.86,262901.0,25.78,25.87,25.77,25.86,262901.0
2021-02-24 11:35:00,25.87,25.87,25.83,25.85,197830.0,25.87,25.87,25.83,25.85,197830.0
2021-02-24 11:40:00,25.85,25.85,25.78,25.79,191708.0,25.85,25.85,25.78,25.79,191708.0
2021-02-24 11:45:00,25.79,25.84,25.78,25.83,271372.0,25.79,25.84,25.78,25.83,271372.0
2021-02-24 11:50:00,25.82,25.84,25.81,25.83,154332.0,25.82,25.84,25.81,25.83,154332.0
2021-02-24 11:55:00,25.84,25.86,25.82,25.84,494639.0,25.84,25.86,25.82,25.84,494639.0
2021-02-24 12:00:00,25.85,25.88,25.79,25.79,709301.0,25.85,25.88,25.79,25.79,709301.0
2021-02-24 12:05:00,25.78,25.8,25.76,25.78,151147.0,25.78,25.8,25.76,25.78,151147.0
2021-02-24 12:10:00,25.78,25.81,25.77,25.79,118756.0,25.78,25.81,25.77,25.79,118756.0
2021-02-24 12:15:00,25.78,25.79,25.75,25.76,104990.0,25.78,25.79,25.75,25.76,104990.0
2021-02-24 12:20:00,25.76,25.8,25.76,25.79,82741.0,25.76,25.8,25.76,25.79,82741.0
2021-02-24 12:25:00,25.78,25.8,25.75,25.79,177493.0,25.78,25.8,25.75,25.79,177493.0
2021-02-24 12:30:00,25.78,25.8,25.76,25.78,105682.0,25.78,25.8,25.76,25.78,105682.0
2021-02-24 12:35:00,25.79,25.81,25.77,25.8,90230.0,25.79,25.81,25.77,25.8,90230.0
2021-02-24 12:40:00,25.8,25.81,25.77,25.77,73875.0,25.8,25.81,25.77,25.77,73875.0
2021-02-24 12:45:00,25.78,25.8,25.73,25.77,359240.0,25.78,25.8,25.73,25.77,359240.0
2021-02-24 12:50:00,25.76,25.78,25.75,25.76,193362.0,25.76,25.78,25.75,25.76,193362.0
2021-02-24 12:55:00,25.76,25.79,25.75,25.77,105301.0,25.76,25.79,25.75,25.77,105301.0
2021-02-24 13:00:00,25.76,25.77,25.67,25.67,146865.0,25.76,25.77,25.67,25.67,146865.0
2021-02-24 13:05:00,25.68,25.73,25.67,25.73,121955.0,25.68,25.73,25.67,25.73,121955.0
2021-02-24 13:10:00,25.73,25.78,25.72,25.77,186861.0,25.73,25.78,25.72,25.77,186861.0
2021-02-24 13:15:00,25.76,25.78,25.75,25.76,132570.0,25.76,25.78,25.75,25.76,132570.0
2021-02-24 13:20:00,25.77,25.83,25.75,25.83,345586.0,25.77,25.83,25.75,25.83,345586.0
2021-02-24 13:25:00,25.82,25.83,25.81,25.82,67351.0,25.82,25.83,25.81,25.82,67351.0
2021-02-24 13:30:00,25.82,25.84,25.78,25.8,425249.0,25.82,25.84,25.78,25.8,425249.0
2021-02-24 13:35:00,25.8,25.83,25.78,25.79,228023.0,25.8,25.83,25.78,25.79,228023.0
2021-02-24 13:40:00,25.79,25.83,25.77,25.83,239848.0,25.79,25.83,25.77,25.83,239848.0
2021-02-24 13:45:00,25.82,25.84,25.8,25.84,164684.0,25.82,25.84,25.8,25.84,164684.0
2021-02-24 13:50:00,25.84,25.88,25.83,25.87,181237.0,25.84,25.88,25.83,25.87,181237.0
2021-02-24 13:55:00,25.88,25.89,25.86,25.88,101744.0,25.88,25.89,25.86,25.88,101744.0
2021-02-24 14:00:00,25.87,25.89,25.86,25.88,217126.0,25.87,25.89,25.86,25.88,217126.0
2021-02-24 14:05:00,25.88,25.88,25.85,25.87,180593.0,25.88,25.88,25.85,25.87,180593.0
2021-02-24 14:10:00,25.87,25.87,25.84,25.85,81263.0,25.87,25.87,25.84,25.85,81263.0
2021-02-24 14:15:00,25.84,25.87,25.83,25.86,115012.0,25.84,25.87,25.83,25.86,115012.0
2021-02-24 14:20:00,25.86,25.89,25.86,25.88,122351.0,25.86,25.89,25.86,25.88,122351.0
2021-02-24 14:25:00,25.89,25.89,25.85,25.86,67342.0,25.89,25.89,25.85,25.86,67342.0
2021-02-24 14:30:00,25.86,25.86,25.83,25.86,100632.0,25.86,25.86,25.83,25.86,100632.0
2021-02-24 14:35:00,25.86,25.86,25.82,25.82,84845.0,25.86,25.86,25.82,25.82,84845.0
2021-02-24 14:40:00,25.83,25.84,25.81,25.82,256871.0,25.83,25.84,25.81,25.82,256871.0
2021-02-24 14:45:00,25.82,25.82,25.78,25.78,133235.0,25.82,25.82,25.78,25.78,133235.0
2021-02-24 14:50:00,25.79,25.82,25.78,25.8,96155.0,25.79,25.82,25.78,25.8,96155.0
2021-02-24 14:55:00,25.8,25.81,25.79,25.8,45856.0,25.8,25.81,25.79,25.8,45856.0
2021-02-24 15:00:00,25.8,25.81,25.78,25.81,105680.0,25.8,25.81,25.78,25.81,105680.0
2021-02-24 15:05:00,25.82,25.82,25.79,25.8,121687.0,25.82,25.82,25.79,25.8,121687.0
2021-02-24 15:10:00,25.8,25.81,25.79,25.8,73672.0,25.8,25.81,25.79,25.8,73672.0
2021-02-24 15:15:00,25.8,25.82,25.79,25.81,163549.0,25.8,25.82,25.79,25.81,163549.0
2021-02-24 15:20:00,25.8,25.86,25.8,25.85,226756.0,25.8,25.86,25.8,25.85,226756.0
2021-02-24 15:25:00,25.86,25.88,25.85,25.87,141407.0,25.86,25.88,25.85,25.87,141407.0
2021-02-24 15:30:00,25.87,25.89,25.86,25.88,186075.0,25.87,25.89,25.86,25.88,186075.0
2021-02-24 15:35:00,25.88,25.89,25.87,25.88,110506.0,25.88,25.89,25.87,25.88,110506.0
2021-02-24 15:40:00,25.88,25.88,25.86,25.87,124815.0,25.88,25.88,25.86,25.87,124815.0
2021-02-24 15:45:00,25.86,25.89,25.86,25.89,351723.0,25.86,25.89,25.86,25.89,351723.0
2021-02-24 15:50:00,25.89,25.9,25.88,25.89,329003.0,25.89,25.9,25.88,25.89,329003.0
2021-02-24 15:55:00,25.89,25.97,25.88,25.94,1044907.0,25.89,25.97,25.88,25.94,1044907.0
2021-02-25 09:30:00,25.81,25.93,25.76,25.92,640548.0,25.81,25.93,25.76,25.92,640548.0
2021-02-25 09:35:00,25.93,25.95,25.87,25.9,687531.0,25.93,25.95,25.87,25.9,687531.0
2021-02-25 09:40:00,25.9,26.02,25.89,25.98,619578.0,25.9,26.02,25.89,25.98,619578.0
2021-02-25 09:45:00,25.98,26.02,25.92,25.94,391451.0,25.98,26.02,25.92,25.94,391451.0
2021-02-25 09:50:00,25.93,25.97,25.86,25.86,578288.0,25.93,25.97,25.86,25.86,578288.0
2021-02-25 09:55:00,25.87,25.89,25.84,25.86,365046.0,25.87,25.89,25.84,25.86,365046.0
2021-02-25 10:00:00,25.86,25.87,25.78,25.8,564984.0,25.86,25.87,25.78,25.8,564984.0
2021-02-25 10:05:00,25.79,25.8,25.7,25.72,1439229.0,25.79,25.8,25.7,25.72,1439229.0
2021-02-25 10:10:00,25.72,25.77,25.66,25.76,1024039.0,25.72,25.77,25.66,25.76,1024039.0
2021-02-25 10:15:00,25.75,25.82,25.68,25.8,759553.0,25.75,25.82,25.68,25.8,759553.0
2021-02-25 10:20:00,25.81,25.86,25.77,25.78,311181.0,25.81,25.86,25.77,25.78,311181.0
2021-02-25 10:25:00,25.78,25.79,25.72,25.75,239495.0,25.78,25.79,25.72,25.75,239495.0
2021-02-25 10:30:00,25.75,25.75,25.71,25.74,186499.0,25.75,25.75,25.71,25.74,186499.0
2021-02-25 10:35:00,25.73,25.77,25.62,25.75,648306.0,25.73,25.77,25.62,25.75,648306.0
2021-02-25 10:40:00,25.74,25.74,25.63,25.69,507716.0,25.74,25.74,25.63,25.69,507716.0
2021-02-25 10:45:00,25.69,25.69,25.6,25.67,542951.0,25.69,25.69,25.6,25.67,542951.0
2021-02-25 10:50:00,25.66,25.71,25.61,25.71,536401.0,25.66,25.71,25.61,25.71,536401.0
2021-02-25 10:55:00,25.7,25.75,25.69,25.74,249626.0,25.7,25.75,25.69,25.74,249626.0
2021-02-25 11:00:00,25.74,25.8,25.72,25.76,296704.0,25.74,25.8,25.72,25.76,296704.0
2021-02-25 11:05:00,25.76,25.77,25.72,25.76,90175.0,25.76,25.77,25.72,25.76,90175.0
2021-02-25 11:10:00,25.75,25.76,25.72,25.73,148166.0,25.75,25.76,25.72,25.73,148166.0
2021-02-25 11:15:00,25.74,25.78,25.71,25.75,209395.0,25.74,25.78,25.71,25.75,209395.0
2021-02-25 11:20:00,25.75,25.78,25.73,25.76,128259.0,25.75,25.78,25.73,25.76,128259.0
2021-02-25 11:25:00,25.75,25.81,25.75,25.78,131243.0,25.75,25.81,25.75,25.78,131243.0
2021-02-25 11:30:00,25.78,25.81,25.76,25.77,279405.0,25.78,25.81,25.76,25.77,279405.0
2021-02-25 11:35:00,25.76,25.77,25.74,25.76,212858.0,25.76,25.77,25.74,25.76,212858.0
2021-02-25 11:40:00,25.76,25.77,25.71,25.73,217728.0,25.76,25.77,25.71,25.73,217728.0
2021-02-25 11:45:00,25.72,25.72,25.66,25.68,530434.0,25.72,25.72,25.66,25.68,530434.0
2021-02-25 11:50:00,25.68,25.82,25.67,25.81,512201.0,25.68,25.82,25.67,25.81,512201.0
2021-02-25 11:55:00,25.82,25.84,25.78,25.8,375563.0,25.82,25.84,25.78,25.8,375563.0
2021-02-25 12:00:00,25.79,25.79,25.75,25.76,194200.0,25.79,25.79,25.75,25.76,194200.0
2021-02-25 12:05:00,25.76,25.77,25.73,25.75,137640.0,25.76,25.77,25.73,25.75,137640.0
2021-02-25 12:10:00,25.75,25.81,25.73,25.78,126408.0,25.75,25.81,25.73,25.78,126408.0
2021-02-25 12:15:00,25.78,25.81,25.77,25.77,127889.0,25.78,25.81,25.77,25.77,127889.0
2021-02-25 12:20:00,25.78,25.78,25.73,25.73,176731.0,25.78,25.78,25.73,25.73,176731.0
2021-02-25 12:25:00,25.73,25.73,25.61,25.63,897207.0,25.73,25.73,25.61,25.63,897207.0
2021-02-25 12:30:00,25.63,25.65,25.59,25.63,477050.0,25.63,25.65,25.59,25.63,477050.0
2021-02-25 12:35:00,25.62,25.66,25.61,25.64,307864.0,25.62,25.66,25.61,25.64,307864.0
2021-02-25 12:40:00,25.64,25.65,25.58,25.63,400762.0,25.64,25.65,25.58,25.63,400762.0
2021-02-25 12:45:00,25.62,25.65,25.58,25.64,399156.0,25.62,25.65,25.58,25.64,399156.0
2021-02-25 12:50:00,25.63,25.64,25.55,25.57,288553.0,25.63,25.64,25.55,25.57,288553.0
2021-02-25 12:55:00,25.56,25.6,25.49,25.54,608567.0,25.56,25.6,25.49,25.54,608567.0
2021-02-25 13:00:00,25.54,25.59,25.44,25.54,1527572.0,25.54,25.59,25.44,25.54,1527572.0
2021-02-25 13:05:00,25.55,25.55,25.45,25.5,769225.0,25.55,25.55,25.45,25.5,769225.0
2021-02-25 13:10:00,25.5,25.58,25.48,25.57,475313.0,25.5,25.58,25.48,25.57,475313.0
2021-02-25 13:15:00,25.58,25.64,25.48,25.62,834562.0,25.58,25.64,25.48,25.62,834562.0
2021-02-25 13:20:00,25.63,25.67,25.6,25.64,325085.0,25.63,25.67,25.6,25.64,325085.0
2021-02-25 13:25:00,25.64,25.66,25.59,25.62,338546.0,25.64,25.66,25.59,25.62,338546.0
2021-02-25 13:30:00,25.62,25.65,25.51,25.54,472124.0,25.62,25.65,25.51,25.54,472124.0
2021-02-25 13:35:00,25.54,25.56,25.5,25.53,393866.0,25.54,25.56,25.5,25.53,393866.0
2021-02-25 13:40:00,25.54,25.6,25.52,25.58,194755.0,25.54,25.6,25.52,25.58,194755.0
2021-02-25 13:45:00,25.57,25.57,25.5,25.53,370318.0,25.57,25.57,25.5,25.53,370318.0
2021-02-25 13:50:00,25.53,25.56,25.51,25.54,426355.0,25.53,25.56,25.51,25.54,426355.0
2021-02-25 13:55:00,25.54,25.62,25.53,25.61,338143.0,25.54,25.62,25.53,25.61,338143.0
2021-02-25 14:00:00,25.61,25.68,25.59,25.67,932845.0,25.61,25.68,25.59,25.67,932845.0
2021-02-25 14:05:00,25.67,25.71,25.66,25.69,388509.0,25.67,25.71,25.66,25.69,388509.0
2021-02-25 14:10:00,25.68,25.7,25.65,25.66,237712.0,25.68,25.7,25.65,25.66,237712.0
2021-02-25 14:15:00,25.66,25.67,25.55,25.61,621898.0,25.66,25.67,25.55,25.61,621898.0
2021-02-25 14:20:00,25.6,25.63,25.57,25.58,422092.0,25.6,25.63,25.57,25.58,422092.0
2021-02-25 14:25:00,25.58,25.58,25.52,25.54,209351.0,25.58,25.58,25.52,25.54,209351.0
2021-02-25 14:30:00,25.54,25.58,25.52,25.57,387078.0,25.54,25.58,25.52,25.57,387078.0
2021-02-25 14:35:00,25.56,25.57,25.5,25.51,204669.0,25.56,25.57,25.5,25.51,204669.0
2021-02-25 14:40:00,25.51,25.55,25.51,25.54,234648.0,25.51,25.55,25.51,25.54,234648.0
2021-02-25 14:45:00,25.55,25.58,25.54,25.58,403424.0,25.55,25.58,25.54,25.58,403424.0
2021-02-25 14:50:00,25.58,25.59,25.51,25.52,515883.0,25.58,25.59,25.51,25.52,515883.0
2021-02-25 14:55:00,25.52,25.56,25.47,25.5,516213.0,25.52,25.56,25.47,25.5,516213.0
2021-02-25 15:00:00,25.49,25.54,25.47,25.5,682553.0,25.49,25.54,25.47,25.5,682553.0
2021-02-25 15:05:00,25.51,25.51,25.44,25.45,484651.0,25.51,25.51,25.44,25.45,484651.0
2021-02-25 15:10:00,25.46,25.49,25.44,25.46,421205.0,25.46,25.49,25.44,25.46,421205.0
2021-02-25 15:15:00,25.46,25.5,25.45,25.48,494312.0,25.46,25.5,25.45,25.48,494312.0
2021-02-25 15:20:00,25.48,25.5,25.44,25.45,248438.0,25.48,25.5,25.44,25.45,248438.0
2021-02-25 15:25:00,25.45,25.5,25.44,25.49,329099.0,25.45,25.5,25.44,25.49,329099.0
2021-02-25 15:30:00,25.48,25.51,25.46,25.48,384954.0,25.48,25.51,25.46,25.48,384954.0
2021-02-25 15:35:00,25.48,25.5,25.46,25.49,414038.0,25.48,25.5,25.46,25.49,414038.0
2021-02-25 15:40:00,25.49,25.49,25.43,25.47,707696.0,25.49,25.49,25.43,25.47,707696.0
2021-02-25 15:45:00,25.47,25.54,25.46,25.53,800836.0,25.47,25.54,25.46,25.53,800836.0
2021-02-25 15:50:00,25.52,25.54,25.5,25.52,642329.0,25.52,25.54,25.5,25.52,642329.0
2021-02-25 15:55:00,25.52,25.53,25.4,25.41,1063627.0,25.52,25.53,25.4,25.41,1063627.0
2021-02-26 09:30:00,25.0,25.02,24.83,24.91,2193411.0,25.0,25.02,24.83,24.91,2193411.0
2021-02-26 09:35:00,24.91,25.0,24.9,24.98,882501.0,24.91,25.0,24.9,24.98,882501.0
2021-02-26 09:40:00,24.98,24.99,24.86,24.91,594221.0,24.98,24.99,24.86,24.91,594221.0
2021-02-26 09:45:00,24.91,24.92,24.77,24.78,1591576.0,24.91,24.92,24.77,24.78,1591576.0
2021-02-26 09:50:00,24.79,24.81,24.72,24.78,1546840.0,24.79,24.81,24.72,24.78,1546840.0
2021-02-26 09:55:00,24.79,24.79,24.71,24.71,1051163.0,24.79,24.79,24.71,24.71,1051163.0
2021-02-26 10:00:00,24.72,24.74,24.63,24.71,2179911.0,24.72,24.74,24.63,24.71,2179911.0
2021-02-26 10:05:00,24.72,24.74,24.61,24.62,1421318.0,24.72,24.74,24.61,24.62,1421318.0
2021-02-26 10:10:00,24.62,24.7,24.59,24.66,1058240.0,24.62,24.7,24.59,24.66,1058240.0
2021-02-26 10:15:00,24.66,24.66,24.55,24.6,1579466.0,24.66,24.66,24.55,24.6,1579466.0
2021-02-26 10:20:00,24.61,24.61,24.39,24.53,2395181.0,24.61,24.61,24.39,24.53,2395181.0
2021-02-26 10:25:00,24.52,24.54,24.41,24.45,872448.0,24.52,24.54,24.41,24.45,872448.0
2021-02-26 10:30:00,24.45,24.53,24.43,24.47,612418.0,24.45,24.53,24.43,24.47,612418.0
2021-02-26 10:35:00,24.46,24.65,24.37,24.63,1214890.0,24.46,24.65,24.37,24.63,1214890.0
2021-02-26 10:40:00,24.63,24.7,24.59,24.68,1047157.0,24.63,24.7,24.59,24.68,1047157.0
2021-02-26 10:45:00,24.68,24.73,24.65,24.68,531970.0,24.68,24.73,24.65,24.68,531970.0
2021-02-26 10:50:00,24.67,24.68,24.58,24.61,821230.0,24.67,24.68,24.58,24.61,821230.0
2021-02-26 10:55:00,24.61,24.62,24.53,24.59,473185.0,24.61,24.62,24.53,24.59,473185.0
2021-02-26 11:00:00,24.6,24.63,24.54,24.62,699179.0,24.6,24.63,24.54,24.62,699179.0
2021-02-26 11:05:00,24.63,24.65,24.46,24.47,1578914.0,24.63,24.65,24.46,24.47,1578914.0
2021-02-26 11:10:00,24.48,24.52,24.42,24.45,850473.0,24.48,24.52,24.42,24.45,850473.0
2021-02-26 11:15:00,24.46,24.48,24.38,24.42,615811.0,24.46,24.48,24.38,24.42,615811.0
2021-02-26 11:20:00,24.42,24.45,24.32,24.39,1236385.0,24.42,24.45,24.32,24.39,1236385.0
2021-02-26 11:25:00,24.4,24.48,24.39,24.46,656276.0,24.4,24.48,24.39,24.46,656276.0
2021-02-26 11:30:00,24.46,24.49,24.43,24.47,311812.0,24.46,24.49,24.43,24.47,311812.0
2021-02-26 11:35:00,24.47,24.54,24.43,24.52,382967.0,24.47,24.54,24.43,24.52,382967.0
2021-02-26 11:40:00,24.53,24.54,24.46,24.49,326691.0,24.53,24.54,24.46,24.49,326691.0
2021-02-26 11:45:00,24.49,24.5,24.41,24.43,374209.0,24.49,24.5,24.41,24.43,374209.0
2021-02-26 11:50:00,24.42,24.45,24.38,24.45,575440.0,24.42,24.45,24.38,24.45,575440.0
2021-02-26 11:55:00,24.44,24.44,24.32,24.35,812902.0,24.44,24.44,24.32,24.35,812902.0
2021-02-26 12:00:00,24.35,24.41,24.34,24.38,395222.0,24.35,24.41,24.34,24.38,395222.0
2021-02-26 12:05:00,24.38,24.38,24.27,24.35,1012602.0,24.38,24.38,24.27,24.35,1012602.0
2021-02-26 12:10:00,24.35,24.46,24.33,24.43,958402.0,24.35,24.46,24.33,24.43,958402.0
2021-02-26 12:15:00,24.43,24.45,24.4,24.45,304899.0,24.43,24.45,24.4,24.45,304899.0
2021-02-26 12:20:00,24.45,24.45,24.39,24.39,275404.0,24.45,24.45,24.39,24.39,275404.0
2021-02-26 12:25:00,24.39,24.41,24.34,24.36,348158.0,24.39,24.41,24.34,24.36,348158.0
2021-02-26 12:30:00,24.36,24.43,24.35,24.39,273350.0,24.36,24.43,24.35,24.39,273350.0
2021-02-26 12:35:00,24.39,24.45,24.38,24.43,227177.0,24.39,24.45,24.38,24.43,227177.0
2021-02-26 12:40:00,24.42,24.43,24.39,24.42,176938.0,24.42,24.43,24.39,24.42,176938.0
2021-02-26 12:45:00,24.41,24.48,24.41,24.43,279366.0,24.41,24.48,24.41,24.43,279366.0
2021-02-26 12:50:00,24.43,24.47,24.36,24.45,371257.0,24.43,24.47,24.36,24.45,371257.0
2021-02-26 12:55:00,24.44,24.46,24.41,24.44,377820.0,24.44,24.46,24.41,24.44,377820.0
2021-02-26 13:00:00,24.44,24.46,24.39,24.45,306834.0,24.44,24.46,24.39,24.45,306834.0
2021-02-26 13:05:00,24.45,24.47,24.41,24.46,364798.0,24.45,24.47,24.41,24.46,364798.0
2021-02-26 13:10:00,24.45,24.47,24.42,24.45,411843.0,24.45,24.47,24.42,24.45,411843.0
2021-02-26 13:15:00,24.45,24.48,24.41,24.48,284153.0,24.45,24.48,24.41,24.48,284153.0
2021-02-26 13:20:00,24.48,24.54,24.47,24.5,666385.0,24.48,24.54,24.47,24.5,666385.0
2021-02-26 13:25:00,24.51,24.53,24.46,24.52,1055709.0,24.51,24.53,24.46,24.52,1055709.0
2021-02-26 13:30:00,24.53,24.54,24.46,24.52,913379.0,24.53,24.54,24.46,24.52,913379.0
2021-02-26 13:35:00,24.52,24.52,24.48,24.5,347298.0,24.52,24.52,24.48,24.5,347298.0
2021-02-26 13:40:00,24.5,24.54,24.49,24.53,267054.0,24.5,24.54,24.49,24.53,267054.0
2021-02-26 13:45:00,24.54,24.57,24.52,24.55,283922.0,24.54,24.57,24.52,24.55,283922.0
2021-02-26 13:50:00,24.55,24.56,24.53,24.55,954927.0,24.55,24.56,24.53,24.55,954927.0
2021-02-26 13:55:00,24.55,24.61,24.54,24.58,328469.0,24.55,24.61,24.54,24.58,328469.0
2021-02-26 14:00:00,24.58,24.59,24.55,24.55,191679.0,24.58,24.59,24.55,24.55,191679.0
2021-02-26 14:05:00,24.55,24.58,24.53,24.55,184530.0,24.55,24.58,24.53,24.55,184530.0
2021-02-26 14:10:00,24.55,24.59,24.55,24.57,124777.0,24.55,24.59,24.55,24.57,124777.0
2021-02-26 14:15:00,24.56,24.58,24.55,24.58,182450.0,24.56,24.58,24.55,24.58,182450.0
2021-02-26 14:20:00,24.58,24.59,24.54,24.58,218800.0,24.58,24.59,24.54,24.58,218800.0
2021-02-26 14:25:00,24.57,24.61,24.56,24.6,204208.0,24.57,24.61,24.56,24.6,204208.0
2021-02-26 14:30:00,24.6,24.67,24.59,24.67,158677.0,24.6,24.67,24.59,24.67,158677.0
2021-02-26 14:35:00,24.67,24.7,24.66,24.66,204493.0,24.67,24.7,24.66,24.66,204493.0
2021-02-26 14:40:00,24.66,24.66,24.6,24.63,265927.0,24.66,24.66,24.6,24.63,265927.0
2021-02-26 14:45:00,24.63,24.65,24.61,24.63,248209.0,24.63,24.65,24.61,24.63,248209.0
2021-02-26 14:50:00,24.63,24.64,24.6,24.61,188050.0,24.63,24.64,24.6,24.61,188050.0
2021-02-26 14:55:00,24.61,24.62,24.57,24.57,229914.0,24.61,24.62,24.57,24.57,229914.0
2021-02-26 15:00:00,24.58,24.61,24.57,24.57,118623.0,24.58,24.61,24.57,24.57,118623.0
2021-02-26 15:05:00,24.57,24.6,24.55,24.59,273285.0,24.57,24.6,24.55,24.59,273285.0
2021-02-26 15:10:00,24.59,24.6,24.52,24.53,385492.0,24.59,24.6,24.52,24.53,385492.0
2021-02-26 15:15:00,24.53,24.55,24.52,24.54,234380.0,24.53,24.55,24.52,24.54,234380.0
2021-02-26 15:20:00,24.54,24.55,24.52,24.54,371487.0,24.54,24.55,24.52,24.54,371487.0
2021-02-26 15:25:00,24.54,24.59,24.52,24.59,577938.0,24.54,24.59,24.52,24.59,577938.0
2021-02-26 15:30:00,24.59,24.67,24.58,24.67,509870.0,24.59,24.67,24.58,24.67,509870.0
2021-02-26 15:35:00,24.67,24.72,24.66,24.71,804086.0,24.67,24.72,24.66,24.71,804086.0
2021-02-26 15:40:00,24.71,24.72,24.69,24.71,388624.0,24.71,24.72,24.69,24.71,388624.0
2021-02-26 15:45:00,24.72,24.76,24.71,24.73,563139.0,24.72,24.76,24.71,24.73,563139.0
2021-02-26 15:50:00,24.73,24.74,24.69,24.69,563042.0,24.73,24.74,24.69,24.69,563042.0
2021-02-26 15:55:00,24.69,24.7,24.65,24.66,1483936.0,24.69,24.7,24.65,24.66,1483936.0
2021-03-01 09:30:00,24.96,25.02,24.9,25.01,1436633.0,24.96,25.02,24.9,25.01,1436633.0
2021-03-01 09:35:00,25.01,25.03,24.94,24.96,1462843.0,25.01,25.03,24.94,24.96,1462843.0
2021-03-01 09:40:00,24.96,24.97,24.91,24.94,1343881.0,24.96,24.97,24.91,24.94,1343881.0
2021-03-01 09:45:00,24.93,24.97,24.88,24.89,739136.0,24.93,24.97,24.88,24.89,739136.0
2021-03-01 09:50:00,24.88,24.96,24.87,24.95,769304.0,24.88,24.96,24.87,24.95,769304.0
2021-03-01 09:55:00,24.95,24.98,24.93,24.95,728445.0,24.95,24.98,24.93,24.95,728445.0
2021-03-01 10:00:00,24.94,24.99,24.86,24.95,1251141.0,24.94,24.99,24.86,24.95,1251141.0
2021-03-01 10:05:00,24.96,25.01,24.94,24.98,519247.0,24.96,25.01,24.94,24.98,519247.0
2021-03-01 10:10:00,24.98,25.01,24.97,24.98,345038.0,24.98,25.01,24.97,24.98,345038.0
2021-03-01 10:15:00,24.99,25.04,24.95,24.96,487198.0,24.99,25.04,24.95,24.96,487198.0
2021-03-01 10:20:00,24.96,25.0,24.92,24.93,221746.0,24.96,25.0,24.92,24.93,221746.0
2021-03-01 10:25:00,24.93,24.96,24.9,24.94,432980.0,24.93,24.96,24.9,24.94,432980.0
2021-03-01 10:30:00,24.93,24.97,24.93,24.96,138994.0,24.93,24.97,24.93,24.96,138994.0
2021-03-01 10:35:00,24.96,25.01,24.95,25.01,199792.0,24.96,25.01,24.95,25.01,199792.0
2021-03-01 10:40:00,25.01,25.02,24.96,25.01,581224.0,25.01,25.02,24.96,25.01,581224.0
2021-03-01 10:45:00,25.01,25.05,25.0,25.01,278905.0,25.01,25.05,25.0,25.01,278905.0
2021-03-01 10:50:00,25.0,25.01,24.96,24.96,300085.0,25.0,25.01,24.96,24.96,300085.0
2021-03-01 10:55:00,24.97,24.99,24.95,24.95,174867.0,24.97,24.99,24.95,24.95,174867.0
2021-03-01 11:00:00,24.96,24.98,24.95,24.96,221647.0,24.96,24.98,24.95,24.96,221647.0
2021-03-01 11:05:00,24.96,25.0,24.95,24.99,216161.0,24.96,25.0,24.95,24.99,216161.0
2021-03-01 11:10:00,24.99,25.0,24.94,24.95,165052.0,24.99,25.0,24.94,24.95,165052.0
2021-03-01 11:15:00,24.95,24.96,24.92,24.93,201324.0,24.95,24.96,24.92,24.93,201324.0
2021-03-01 11:20:00,24.93,24.95,24.91,24.93,245659.0,24.93,24.95,24.91,24.93,245659.0
2021-03-01 11:25:00,24.92,24.93,24.89,24.89,361126.0,24.92,24.93,24.89,24.89,361126.0
2021-03-01 11:30:00,24.89,24.95,24.89,24.94,677142.0,24.89,24.95,24.89,24.94,677142.0
2021-03-01 11:35:00,24.94,24.96,24.91,24.91,1418427.0,24.94,24.96,24.91,24.91,1418427.0
2021-03-01 11:40:00,24.92,24.95,24.92,24.94,457249.0,24.92,24.95,24.92,24.94,457249.0
2021-03-01 11:45:00,24.95,24.95,24.92,24.94,116239.0,24.95,24.95,24.92,24.94,116239.0
2021-03-01 11:50:00,24.94,24.94,24.88,24.9,502938.0,24.94,24.94,24.88,24.9,502938.0
2021-03-01 11:55:00,24.89,24.93,24.89,24.91,246981.0,24.89,24.93,24.89,24.91,246981.0
2021-03-01 12:00:00,24.91,24.95,24.91,24.93,381976.0,24.91,24.95,24.91,24.93,381976.0
2021-03-01 12:05:00,24.93,24.94,24.9,24.9,90914.0,24.93,24.94,24.9,24.9,90914.0
2021-03-01 12:10:00,24.91,24.91,24.85,24.86,354389.0,24.91,24.91,24.85,24.86,354389.0
2021-03-01 12:15:00,24.86,24.87,24.83,24.84,616981.0,24.86,24.87,24.83,24.84,616981.0
2021-03-01 12:20:00,24.84,24.87,24.83,24.87,307675.0,24.84,24.87,24.83,24.87,307675.0
2021-03-01 12:25:00,24.87,24.87,24.82,24.83,425321.0,24.87,24.87,24.82,24.83,425321.0
2021-03-01 12:30:00,24.82,24.84,24.78,24.8,601730.0,24.82,24.84,24.78,24.8,601730.0
2021-03-01 12:35:00,24.8,24.8,24.77,24.78,199195.0,24.8,24.8,24.77,24.78,199195.0
2021-03-01 12:40:00,24.79,24.8,24.76,24.79,258861.0,24.79,24.8,24.76,24.79,258861.0
2021-03-01 12:45:00,24.79,24.79,24.76,24.77,232831.0,24.79,24.79,24.76,24.77,232831.0
2021-03-01 12:50:00,24.77,24.77,24.73,24.75,559609.0,24.77,24.77,24.73,24.75,559609.0
2021-03-01 12:55:00,24.74,24.77,24.72,24.75,472154.0,24.74,24.77,24.72,24.75,472154.0
2021-03-01 13:00:00,24.75,24.76,24.64,24.66,987611.0,24.75,24.76,24.64,24.66,987611.0
2021-03-01 13:05:00,24.67,24.67,24.56,24.57,762746.0,24.67,24.67,24.56,24.57,762746.0
2021-03-01 13:10:00,24.58,24.59,24.56,24.58,464472.0,24.58,24.59,24.56,24.58,464472.0
2021-03-01 13:15:00,24.58,24.65,24.55,24.62,418826.0,24.58,24.65,24.55,24.62,418826.0
2021-03-01 13:20:00,24.62,24.71,24.61,24.69,691504.0,24.62,24.71,24.61,24.69,691504.0
2021-03-01 13:25:00,24.69,24.69,24.66,24.68,626807.0,24.69,24.69,24.66,24.68,626807.0
2021-03-01 13:30:00,24.69,24.7,24.68,24.7,222882.0,24.69,24.7,24.68,24.7,222882.0
2021-03-01 13:35:00,24.71,24.72,24.68,24.7,689988.0,24.71,24.72,24.68,24.7,689988.0
2021-03-01 13:40:00,24.71,24.72,24.7,24.7,84787.0,24.71,24.72,24.7,24.7,84787.0
2021-03-01 13:45:00,24.71,24.72,24.69,24.71,151900.0,24.71,24.72,24.69,24.71,151900.0
2021-03-01 13:50:00,24.71,24.71,24.66,24.67,259098.0,24.71,24.71,24.66,24.67,259098.0
2021-03-01 13:55:00,24.67,24.68,24.59,24.6,462742.0,24.67,24.68,24.59,24.6,462742.0
2021-03-01 14:00:00,24.59,24.62,24.58,24.6,359436.0,24.59,24.62,24.58,24.6,359436.0
2021-03-01 14:05:00,24.6,24.6,24.55,24.57,117606.0,24.6,24.6,24.55,24.57,117606.0
2021-03-01 14:10:00,24.57,24.59,24.56,24.57,123838.0,24.57,24.59,24.56,24.57,123838.0
2021-03-01 14:15:00,24.57,24.58,24.56,24.58,117982.0,24.57,24.58,24.56,24.58,117982.0
2021-03-01 14:20:00,24.58,24.58,24.55,24.56,185291.0,24.58,24.58,24.55,24.56,185291.0
2021-03-01 14:25:00,24.55,24.57,24.54,24.55,110852.0,24.55,24.57,24.54,24.55,110852.0
2021-03-01 14:30:00,24.56,24.58,24.55,24.57,327049.0,24.56,24.58,24.55,24.57,327049.0
2021-03-01 14:35:00,24.58,24.64,24.57,24.64,138957.0,24.58,24.64,24.57,24.64,138957.0
2021-03-01 14:40:00,24.63,24.67,24.63,24.67,162474.0,24.63,24.67,24.63,24.67,162474.0
2021-03-01 14:45:00,24.67,24.67,24.64,24.65,198581.0,24.67,24.67,24.64,24.65,198581.0
2021-03-01 14:50:00,24.66,24.7,24.65,24.7,113196.0,24.66,24.7,24.65,24.7,113196.0
2021-03-01 14:55:00,24.69,24.7,24.68,24.7,209583.0,24.69,24.7,24.68,24.7,209583.0
2021-03-01 15:00:00,24.7,24.7,24.64,24.65,153336.0,24.7,24.7,24.64,24.65,153336.0
2021-03-01 15:05:00,24.65,24.66,24.59,24.61,183091.0,24.65,24.66,24.59,24.61,183091.0
2021-03-01 15:10:00,24.61,24.64,24.61,24.64,150175.0,24.61,24.64,24.61,24.64,150175.0
2021-03-01 15:15:00,24.64,24.66,24.62,24.66,125249.0,24.64,24.66,24.62,24.66,125249.0
2021-03-01 15:20:00,24.65,24.67,24.62,24.63,331780.0,24.65,24.67,24.62,24.63,331780.0
2021-03-01 15:25:00,24.63,24.63,24.59,24.6,147043.0,24.63,24.63,24.59,24.6,147043.0
2021-03-01 15:30:00,24.61,24.62,24.58,24.61,166212.0,24.61,24.62,24.58,24.61,166212.0
2021-03-01 15:35:00,24.61,24.62,24.58,24.59,264215.0,24.61,24.62,24.58,24.59,264215.0
2021-03-01 15:40:00,24.58,24.59,24.56,24.57,783635.0,24.58,24.59,24.56,24.57,783635.0
2021-03-01 15:45:00,24.57,24.58,24.55,24.55,297473.0,24.57,24.58,24.55,24.55,297473.0
2021-03-01 15:50:00,24.56,24.6,24.55,24.6,631524.0,24.56,24.6,24.55,24.6,631524.0
2021-03-01 15:55:00,24.6,24.63,24.59,24.6,1213531.0,24.6,24.63,24.59,24.6,1213531.0
2021-03-02 09:30:00,24.5,24.63,24.48,24.61,1101964.0,24.5,24.63,24.48,24.61,1101964.0
2021-03-02 09:35:00,24.59,24.62,24.48,24.5,700541.0,24.59,24.62,24.48,24.5,700541.0
2021-03-02 09:40:00,24.5,24.52,24.45,24.48,477781.0,24.5,24.52,24.45,24.48,477781.0
2021-03-02 09:45:00,24.48,24.49,24.46,24.47,725840.0,24.48,24.49,24.46,24.47,725840.0
2021-03-02 09:50:00,24.47,24.53,24.45,24.52,351665.0,24.47,24.53,24.45,24.52,351665.0
2021-03-02 09:55:00,24.53,24.61,24.52,24.57,870184.0,24.53,24.61,24.52,24.57,870184.0
2021-03-02 10:00:00,24.57,24.59,24.52,24.54,709584.0,24.57,24.59,24.52,24.54,709584.0
2021-03-02 10:05:00,24.55,24.57,24.53,24.56,610923.0,24.55,24.57,24.53,24.56,610923.0
2021-03-02 10:10:00,24.57,24.6,24.54,24.57,1055410.0,24.57,24.6,24.54,24.57,1055410.0
2021-03-02 10:15:00,24.57,24.59,24.55,24.56,353029.0,24.57,24.59,24.55,24.56,353029.0
2021-03-02 10:20:00,24.56,24.62,24.55,24.57,380493.0,24.56,24.62,24.55,24.57,380493.0
2021-03-02 10:25:00,24.57,24.62,24.54,24.54,930640.0,24.57,24.62,24.54,24.54,930640.0
2021-03-02 10:30:00,24.55,24.55,24.51,24.53,287584.0,24.55,24.55,24.51,24.53,287584.0
2021-03-02 10:35:00,24.52,24.53,24.48,24.49,193236.0,24.52,24.53,24.48,24.49,193236.0
2021-03-02 10:40:00,24.49,24.49,24.44,24.47,264687.0,24.49,24.49,24.44,24.47,264687.0
2021-03-02 10:45:00,24.47,24.51,24.45,24.48,243564.0,24.47,24.51,24.45,24.48,243564.0
2021-03-02 10:50:00,24.48,24.5,24.45,24.45,166599.0,24.48,24.5,24.45,24.45,166599.0
2021-03-02 10:55:00,24.46,24.54,24.46,24.52,132348.0,24.46,24.54,24.46,24.52,132348.0
2021-03-02 11:00:00,24.53,24.55,24.51,24.55,149171.0,24.53,24.55,24.51,24.55,149171.0
2021-03-02 11:05:00,24.55,24.57,24.55,24.56,170263.0,24.55,24.57,24.55,24.56,170263.0
2021-03-02 11:10:00,24.56,24.57,24.53,24.55,200645.0,24.56,24.57,24.53,24.55,200645.0
2021-03-02 11:15:00,24.55,24.68,24.55,24.66,652830.0,24.55,24.68,24.55,24.66,652830.0
2021-03-02 11:20:00,24.65,24.65,24.6,24.61,191946.0,24.65,24.65,24.6,24.61,191946.0
2021-03-02 11:25:00,24.61,24.61,24.58,24.6,196928.0,24.61,24.61,24.58,24.6,196928.0
2021-03-02 11:30:00,24.6,24.64,24.58,24.61,420784.0,24.6,24.64,24.58,24.61,420784.0
2021-03-02 11:35:00,24.6,24.67,24.6,24.63,479265.0,24.6,24.67,24.6,24.63,479265.0
2021-03-02 11:40:00,24.63,24.66,24.61,24.64,880231.0,24.63,24.66,24.61,24.64,880231.0
2021-03-02 11:45:00,24.64,24.74,24.62,24.73,451258.0,24.64,24.74,24.62,24.73,451258.0
2021-03-02 11:50:00,24.73,24.8,24.73,24.76,888340.0,24.73,24.8,24.73,24.76,888340.0
2021-03-02 11:55:00,24.78,24.78,24.71,24.72,305292.0,24.78,24.78,24.71,24.72,305292.0
2021-03-02 12:00:00,24.72,24.75,24.71,24.74,226569.0,24.72,24.75,24.71,24.74,226569.0
2021-03-02 12:05:00,24.74,24.76,24.73,24.73,190557.0,24.74,24.76,24.73,24.73,190557.0
2021-03-02 12:10:00,24.74,24.75,24.72,24.75,146008.0,24.74,24.75,24.72,24.75,146008.0
2021-03-02 12:15:00,24.75,24.79,24.74,24.79,255991.0,24.75,24.79,24.74,24.79,255991.0
2021-03-02 12:20:00,24.79,24.8,24.76,24.77,189840.0,24.79,24.8,24.76,24.77,189840.0
2021-03-02 12:25:00,24.77,24.83,24.76,24.81,170844.0,24.77,24.83,24.76,24.81,170844.0
2021-03-02 12:30:00,24.81,24.86,24.8,24.83,587699.0,24.81,24.86,24.8,24.83,587699.0
2021-03-02 12:35:00,24.84,24.88,24.83,24.85,386093.0,24.84,24.88,24.83,24.85,386093.0
2021-03-02 12:40:00,24.86,24.87,24.83,24.85,165153.0,24.86,24.87,24.83,24.85,165153.0
2021-03-02 12:45:00,24.85,24.86,24.78,24.79,307638.0,24.85,24.86,24.78,24.79,307638.0
2021-03-02 12:50:00,24.79,24.81,24.78,24.79,179723.0,24.79,24.81,24.78,24.79,179723.0
2021-03-02 12:55:00,24.79,24.83,24.78,24.81,250740.0,24.79,24.83,24.78,24.81,250740.0
2021-03-02 13:00:00,24.82,24.85,24.81,24.83,704907.0,24.82,24.85,24.81,24.83,704907.0
2021-03-02 13:05:00,24.83,24.84,24.79,24.8,139482.0,24.83,24.84,24.79,24.8,139482.0
2021-03-02 13:10:00,24.81,24.83,24.79,24.79,67239.0,24.81,24.83,24.79,24.79,67239.0
2021-03-02 13:15:00,24.8,24.83,24.79,24.81,111772.0,24.8,24.83,24.79,24.81,111772.0
2021-03-02 13:20:00,24.82,24.91,24.81,24.9,416801.0,24.82,24.91,24.81,24.9,416801.0
2021-03-02 13:25:00,24.9,24.93,24.89,24.91,270789.0,24.9,24.93,24.89,24.91,270789.0
2021-03-02 13:30:00,24.91,24.99,24.89,24.96,999734.0,24.91,24.99,24.89,24.96,999734.0
2021-03-02 13:35:00,24.97,24.99,24.92,24.97,230575.0,24.97,24.99,24.92,24.97,230575.0
2021-03-02 13:40:00,24.96,24.97,24.92,24.92,191669.0,24.96,24.97,24.92,24.92,191669.0
2021-03-02 13:45:00,24.92,24.94,24.91,24.94,107226.0,24.92,24.94,24.91,24.94,107226.0
2021-03-02 13:50:00,24.93,24.95,24.91,24.92,84930.0,24.93,24.95,24.91,24.92,84930.0
2021-03-02 13:55:00,24.92,24.93,24.91,24.92,123070.0,24.92,24.93,24.91,24.92,123070.0
2021-03-02 14:00:00,24.92,24.94,24.88,24.89,235275.0,24.92,24.94,24.88,24.89,235275.0
2021-03-02 14:05:00,24.88,24.88,24.82,24.83,182671.0,24.88,24.88,24.82,24.83,182671.0
2021-03-02 14:10:00,24.83,24.83,24.77,24.78,206041.0,24.83,24.83,24.77,24.78,206041.0
2021-03-02 14:15:00,24.78,24.82,24.77,24.81,157716.0,24.78,24.82,24.77,24.81,157716.0
2021-03-02 14:20:00,24.81,24.85,24.79,24.83,101432.0,24.81,24.85,24.79,24.83,101432.0
2021-03-02 14:25:00,24.84,24.87,24.8,24.8,441933.0,24.84,24.87,24.8,24.8,441933.0
2021-03-02 14:30:00,24.8,24.82,24.79,24.81,81704.0,24.8,24.82,24.79,24.81,81704.0
2021-03-02 14:35:00,24.82,24.82,24.78,24.79,83238.0,24.82,24.82,24.78,24.79,83238.0
2021-03-02 14:40:00,24.8,24.8,24.76,24.77,316618.0,24.8,24.8,24.76,24.77,316618.0
2021-03-02 14:45:00,24.78,24.8,24.76,24.8,82271.0,24.78,24.8,24.76,24.8,82271.0
2021-03-02 14:50:00,24.8,24.82,24.77,24.82,80540.0,24.8,24.82,24.77,24.82,80540.0
2021-03-02 14:55:00,24.82,24.83,24.79,24.79,87595.0,24.82,24.83,24.79,24.79,87595.0
2021-03-02 15:00:00,24.79,24.88,24.78,24.88,442420.0,24.79,24.88,24.78,24.88,442420.0
2021-03-02 15:05:00,24.87,24.88,24.85,24.86,68736.0,24.87,24.88,24.85,24.86,68736.0
2021-03-02 15:10:00,24.86,24.88,24.85,24.86,85538.0,24.86,24.88,24.85,24.86,85538.0
2021-03-02 15:15:00,24.86,24.87,24.82,24.82,224551.0,24.86,24.87,24.82,24.82,224551.0
2021-03-02 15:20:00,24.83,24.86,24.8,24.82,210754.0,24.83,24.86,24.8,24.82,210754.0
2021-03-02 15:25:00,24.82,24.85,24.81,24.83,85904.0,24.82,24.85,24.81,24.83,85904.0
2021-03-02 15:30:00,24.82,24.85,24.82,24.84,362152.0,24.82,24.85,24.82,24.84,362152.0
2021-03-02 15:35:00,24.84,24.86,24.83,24.85,263673.0,24.84,24.86,24.83,24.85,263673.0
2021-03-02 15:40:00,24.85,24.85,24.82,24.85,322088.0,24.85,24.85,24.82,24.85,322088.0
2021-03-02 15:45:00,24.85,24.85,24.81,24.83,282816.0,24.85,24.85,24.81,24.83,282816.0
2021-03-02 15:50:00,24.83,24.84,24.81,24.82,213644.0,24.83,24.84,24.81,24.82,213644.0
2021-03-02 15:55:00,24.81,24.82,24.78,24.8,511160.0,24.81,24.82,24.78,24.8,511160.0
2021-03-03 09:30:00,24.31,24.43,24.27,24.32,1986660.0,24.31,24.43,24.27,24.32,1986660.0
2021-03-03 09:35:00,24.33,24.38,24.24,24.26,1315927.0,24.33,24.38,24.24,24.26,1315927.0
2021-03-03 09:40:00,24.27,24.28,24.22,24.25,1260321.0,24.27,24.28,24.22,24.25,1260321.0
2021-03-03 09:45:00,24.24,24.33,24.22,24.31,1404381.0,24.24,24.33,24.22,24.31,1404381.0
2021-03-03 09:50:00,24.3,24.37,24.26,24.29,950207.0,24.3,24.37,24.26,24.29,950207.0
2021-03-03 09:55:00,24.29,24.32,24.23,24.25,746853.0,24.29,24.32,24.23,24.25,746853.0
2021-03-03 10:00:00,24.26,24.33,24.2,24.25,1900522.0,24.26,24.33,24.2,24.25,1900522.0
2021-03-03 10:05:00,24.24,24.32,24.18,24.3,853608.0,24.24,24.32,24.18,24.3,853608.0
2021-03-03 10:10:00,24.3,24.31,24.21,24.22,485359.0,24.3,24.31,24.21,24.22,485359.0
2021-03-03 10:15:00,24.21,24.25,24.18,24.23,780790.0,24.21,24.25,24.18,24.23,780790.0
2021-03-03 10:20:00,24.23,24.29,24.2,24.25,604689.0,24.23,24.29,24.2,24.25,604689.0
2021-03-03 10:25:00,24.25,24.27,24.14,24.16,832480.0,24.25,24.27,24.14,24.16,832480.0
2021-03-03 10:30:00,24.14,24.21,24.12,24.2,733459.0,24.14,24.21,24.12,24.2,733459.0
2021-03-03 10:35:00,24.2,24.21,24.14,24.17,601620.0,24.2,24.21,24.14,24.17,601620.0
2021-03-03 10:40:00,24.16,24.17,23.99,24.01,2778272.0,24.16,24.17,23.99,24.01,2778272.0
2021-03-03 10:45:00,24.01,24.23,23.99,24.21,1459872.0,24.01,24.23,23.99,24.21,1459872.0
2021-03-03 10:50:00,24.21,24.23,24.17,24.23,369782.0,24.21,24.23,24.17,24.23,369782.0
2021-03-03 10:55:00,24.23,24.38,24.22,24.34,1023194.0,24.23,24.38,24.22,24.34,1023194.0
2021-03-03 11:00:00,24.34,24.4,24.32,24.35,687577.0,24.34,24.4,24.32,24.35,687577.0
2021-03-03 11:05:00,24.36,24.45,24.35,24.39,1001369.0,24.36,24.45,24.35,24.39,1001369.0
2021-03-03 11:10:00,24.39,24.48,24.39,24.47,287271.0,24.39,24.48,24.39,24.47,287271.0
2021-03-03 11:15:00,24.47,24.5,24.43,24.48,517006.0,24.47,24.5,24.43,24.48,517006.0
2021-03-03 11:20:00,24.48,24.56,24.45,24.53,796027.0,24.48,24.56,24.45,24.53,796027.0
2021-03-03 11:25:00,24.53,24.57,24.51,24.54,417589.0,24.53,24.57,24.51,24.54,417589.0
2021-03-03 11:30:00,24.54,24.56,24.51,24.52,460227.0,24.54,24.56,24.51,24.52,460227.0
2021-03-03 11:35:00,24.52,24.61,24.51,24.52,545186.0,24.52,24.61,24.51,24.52,545186.0
2021-03-03 11:40:00,24.53,24.54,24.47,24.48,186392.0,24.53,24.54,24.47,24.48,186392.0
2021-03-03 11:45:00,24.48,24.51,24.45,24.48,164993.0,24.48,24.51,24.45,24.48,164993.0
2021-03-03 11:50:00,24.48,24.52,24.47,24.48,116455.0,24.48,24.52,24.47,24.48,116455.0
2021-03-03 11:55:00,24.47,24.5,24.45,24.46,204630.0,24.47,24.5,24.45,24.46,204630.0
2021-03-03 12:00:00,24.46,24.47,24.43,24.45,153817.0,24.46,24.47,24.43,24.45,153817.0
2021-03-03 12:05:00,24.45,24.48,24.44,24.47,269212.0,24.45,24.48,24.44,24.47,269212.0
2021-03-03 12:10:00,24.46,24.48,24.44,24.46,140566.0,24.46,24.48,24.44,24.46,140566.0
2021-03-03 12:15:00,24.46,24.48,24.43,24.44,230590.0,24.46,24.48,24.43,24.44,230590.0
2021-03-03 12:20:00,24.44,24.46,24.43,24.45,140418.0,24.44,24.46,24.43,24.45,140418.0
2021-03-03 12:25:00,24.45,24.45,24.41,24.43,113482.0,24.45,24.45,24.41,24.43,113482.0
2021-03-03 12:30:00,24.43,24.43,24.4,24.41,134759.0,24.43,24.43,24.4,24.41,134759.0
2021-03-03 12:35:00,24.4,24.46,24.4,24.45,760090.0,24.4,24.46,24.4,24.45,760090.0
2021-03-03 12:40:00,24.45,24.48,24.44,24.46,75431.0,24.45,24.48,24.44,24.46,75431.0
2021-03-03 12:45:00,24.46,24.49,24.44,24.48,159958.0,24.46,24.49,24.44,24.48,159958.0
2021-03-03 12:50:00,24.48,24.49,24.46,24.46,277490.0,24.48,24.49,24.46,24.46,277490.0
2021-03-03 12:55:00,24.46,24.46,24.41,24.42,153708.0,24.46,24.46,24.41,24.42,153708.0
2021-03-03 13:00:00,24.43,24.45,24.42,24.42,227057.0,24.43,24.45,24.42,24.42,227057.0
2021-03-03 13:05:00,24.42,24.43,24.39,24.39,143218.0,24.42,24.43,24.39,24.39,143218.0
2021-03-03 13:10:00,24.39,24.44,24.39,24.43,251226.0,24.39,24.44,24.39,24.43,251226.0
2021-03-03 13:15:00,24.43,24.45,24.4,24.45,398605.0,24.43,24.45,24.4,24.45,398605.0
2021-03-03 13:20:00,24.44,24.46,24.42,24.45,263716.0,24.44,24.46,24.42,24.45,263716.0
2021-03-03 13:25:00,24.44,24.46,24.41,24.42,235803.0,24.44,24.46,24.41,24.42,235803.0
2021-03-03 13:30:00,24.42,24.43,24.36,24.39,261444.0,24.42,24.43,24.36,24.39,261444.0
2021-03-03 13:35:00,24.39,24.46,24.39,24.44,152934.0,24.39,24.46,24.39,24.44,152934.0
2021-03-03 13:40:00,24.45,24.47,24.42,24.44,140348.0,24.45,24.47,24.42,24.44,140348.0
2021-03-03 13:45:00,24.44,24.45,24.4,24.43,91315.0,24.44,24.45,24.4,24.43,91315.0
2021-03-03 13:50:00,24.43,24.46,24.42,24.43,535695.0,24.43,24.46,24.42,24.43,535695.0
2021-03-03 13:55:00,24.44,24.44,24.4,24.41,74524.0,24.44,24.44,24.4,24.41,74524.0
2021-03-03 14:00:00,24.41,24.43,24.36,24.37,235388.0,24.41,24.43,24.36,24.37,235388.0
2021-03-03 14:05:00,24.37,24.38,24.35,24.36,172750.0,24.37,24.38,24.35,24.36,172750.0
2021-03-03 14:10:00,24.36,24.39,24.35,24.38,161537.0,24.36,24.39,24.35,24.38,161537.0
2021-03-03 14:15:00,24.38,24.38,24.31,24.32,126464.0,24.38,24.38,24.31,24.32,126464.0
2021-03-03 14:20:00,24.33,24.34,24.29,24.32,377920.0,24.33,24.34,24.29,24.32,377920.0
2021-03-03 14:25:00,24.3,24.32,24.28,24.3,77568.0,24.3,24.32,24.28,24.3,77568.0
2021-03-03 14:30:00,24.3,24.31,24.25,24.27,647210.0,24.3,24.31,24.25,24.27,647210.0
2021-03-03 14:35:00,24.28,24.34,24.27,24.3,580733.0,24.28,24.34,24.27,24.3,580733.0
2021-03-03 14:40:00,24.3,24.32,24.28,24.29,255087.0,24.3,24.32,24.28,24.29,255087.0
2021-03-03 14:45:00,24.29,24.29,24.22,24.23,342299.0,24.29,24.29,24.22,24.23,342299.0
2021-03-03 14:50:00,24.24,24.3,24.23,24.3,234936.0,24.24,24.3,24.23,24.3,234936.0
2021-03-03 14:55:00,24.29,24.33,24.28,24.31,376389.0,24.29,24.33,24.28,24.31,376389.0
2021-03-03 15:00:00,24.31,24.39,24.3,24.37,386850.0,24.31,24.39,24.3,24.37,386850.0
2021-03-03 15:05:00,24.38,24.38,24.33,24.34,406178.0,24.38,24.38,24.33,24.34,406178.0
2021-03-03 15:10:00,24.34,24.37,24.34,24.35,211064.0,24.34,24.37,24.34,24.35,211064.0
2021-03-03 15:15:00,24.35,24.36,24.32,24.35,194857.0,24.35,24.36,24.32,24.35,194857.0
2021-03-03 15:20:00,24.35,24.36,24.33,24.35,308212.0,24.35,24.36,24.33,24.35,308212.0
2021-03-03 15:25:00,24.35,24.36,24.31,24.34,590460.0,24.35,24.36,24.31,24.34,590460.0
2021-03-03 15:30:00,24.34,24.35,24.32,24.32,249813.0,24.34,24.35,24.32,24.32,249813.0
2021-03-03 15:35:00,24.33,24.35,24.32,24.33,158131.0,24.33,24.35,24.32,24.33,158131.0
2021-03-03 15:40:00,24.33,24.36,24.31,24.32,652869.0,24.33,24.36,24.31,24.32,652869.0
2021-03-03 15:45:00,24.32,24.34,24.29,24.32,475363.0,24.32,24.34,24.29,24.32,475363.0
2021-03-03 15:50:00,24.32,24.33,24.3,24.31,457685.0,24.32,24.33,24.3,24.31,457685.0
2021-03-03 15:55:00,24.3,24.31,24.27,24.29,659660.0,24.3,24.31,24.27,24.29,659660.0
2021-03-04 09:30:00,24.11,24.26,24.08,24.26,1101777.0,24.11,24.26,24.08,24.26,1101777.0
2021-03-04 09:35:00,24.26,24.29,24.18,24.2,572774.0,24.26,24.29,24.18,24.2,572774.0
2021-03-04 09:40:00,24.2,24.22,24.1,24.15,396836.0,24.2,24.22,24.1,24.15,396836.0
2021-03-04 09:45:00,24.15,24.2,24.1,24.1,990650.0,24.15,24.2,24.1,24.1,990650.0
2021-03-04 09:50:00,24.11,24.19,24.09,24.18,852526.0,24.11,24.19,24.09,24.18,852526.0
2021-03-04 09:55:00,24.17,24.18,24.1,24.14,457259.0,24.17,24.18,24.1,24.14,457259.0
2021-03-04 10:00:00,24.13,24.16,24.09,24.11,537665.0,24.13,24.16,24.09,24.11,537665.0
2021-03-04 10:05:00,24.12,24.16,24.07,24.09,686949.0,24.12,24.16,24.07,24.09,686949.0
2021-03-04 10:10:00,24.08,24.11,24.04,24.07,949761.0,24.08,24.11,24.04,24.07,949761.0
2021-03-04 10:15:00,24.07,24.1,23.98,23.99,1030233.0,24.07,24.1,23.98,23.99,1030233.0
2021-03-04 10:20:00,23.98,24.15,23.93,24.11,1448562.0,23.98,24.15,23.93,24.11,1448562.0
2021-03-04 10:25:00,24.11,24.21,24.09,24.2,488362.0,24.11,24.21,24.09,24.2,488362.0
2021-03-04 10:30:00,24.2,24.25,24.18,24.21,574949.0,24.2,24.25,24.18,24.21,574949.0
2021-03-04 10:35:00,24.22,24.29,24.22,24.27,713159.0,24.22,24.29,24.22,24.27,713159.0
2021-03-04 10:40:00,24.27,24.29,24.23,24.26,439193.0,24.27,24.29,24.23,24.26,439193.0
2021-03-04 10:45:00,24.27,24.32,24.26,24.27,582941.0,24.27,24.32,24.26,24.27,582941.0
2021-03-04 10:50:00,24.27,24.31,24.23,24.25,341347.0,24.27,24.31,24.23,24.25,341347.0
2021-03-04 10:55:00,24.25,24.35,24.25,24.32,591985.0,24.25,24.35,24.25,24.32,591985.0
2021-03-04 11:00:00,24.33,24.43,24.32,24.42,1016708.0,24.33,24.43,24.32,24.42,1016708.0
2021-03-04 11:05:00,24.43,24.43,24.33,24.35,458178.0,24.43,24.43,24.33,24.35,458178.0
2021-03-04 11:10:00,24.35,24.37,24.28,24.28,494833.0,24.35,24.37,24.28,24.28,494833.0
2021-03-04 11:15:00,24.28,24.32,24.27,24.29,386268.0,24.28,24.32,24.27,24.29,386268.0
2021-03-04 11:20:00,24.29,24.3,24.26,24.27,304896.0,24.29,24.3,24.26,24.27,304896.0
2021-03-04 11:25:00,24.27,24.31,24.24,24.3,180695.0,24.27,24.31,24.24,24.3,180695.0
2021-03-04 11:30:00,24.3,24.33,24.26,24.27,198841.0,24.3,24.33,24.26,24.27,198841.0
2021-03-04 11:35:00,24.27,24.3,24.26,24.29,149769.0,24.27,24.3,24.26,24.29,149769.0
2021-03-04 11:40:00,24.29,24.3,24.26,24.3,299947.0,24.29,24.3,24.26,24.3,299947.0
2021-03-04 11:45:00,24.31,24.34,24.26,24.28,233251.0,24.31,24.34,24.26,24.28,233251.0
2021-03-04 11:50:00,24.28,24.3,24.26,24.27,204923.0,24.28,24.3,24.26,24.27,204923.0
2021-03-04 11:55:00,24.28,24.29,24.25,24.27,151734.0,24.28,24.29,24.25,24.27,151734.0
2021-03-04 12:00:00,24.28,24.31,24.27,24.31,86684.0,24.28,24.31,24.27,24.31,86684.0
2021-03-04 12:05:00,24.31,24.36,24.28,24.35,254917.0,24.31,24.36,24.28,24.35,254917.0
2021-03-04 12:10:00,24.35,24.35,24.15,24.23,910042.0,24.35,24.35,24.15,24.23,910042.0
2021-03-04 12:15:00,24.24,24.29,24.2,24.2,454928.0,24.24,24.29,24.2,24.2,454928.0
2021-03-04 12:20:00,24.2,24.25,24.08,24.13,2088443.0,24.2,24.25,24.08,24.13,2088443.0
2021-03-04 12:25:00,24.12,24.13,23.99,24.09,2349270.0,24.12,24.13,23.99,24.09,2349270.0
2021-03-04 12:30:00,24.09,24.11,23.98,24.02,2629116.0,24.09,24.11,23.98,24.02,2629116.0
2021-03-04 12:35:00,24.02,24.05,23.93,24.03,2961650.0,24.02,24.05,23.93,24.03,2961650.0
2021-03-04 12:40:00,24.03,24.08,23.95,23.96,807982.0,24.03,24.08,23.95,23.96,807982.0
2021-03-04 12:45:00,23.95,23.96,23.76,23.79,1839318.0,23.95,23.96,23.76,23.79,1839318.0
2021-03-04 12:50:00,23.79,23.82,23.65,23.69,2250577.0,23.79,23.82,23.65,23.69,2250577.0
2021-03-04 12:55:00,23.68,23.71,23.57,23.63,3649626.0,23.68,23.71,23.57,23.63,3649626.0
2021-03-04 13:00:00,23.63,23.76,23.57,23.65,1888183.0,23.63,23.76,23.57,23.65,1888183.0
2021-03-04 13:05:00,23.66,23.66,23.53,23.58,839814.0,23.66,23.66,23.53,23.58,839814.0
2021-03-04 13:10:00,23.59,23.62,23.52,23.59,1273229.0,23.59,23.62,23.52,23.59,1273229.0
2021-03-04 13:15:00,23.59,23.62,23.48,23.6,1474881.0,23.59,23.62,23.48,23.6,1474881.0
2021-03-04 13:20:00,23.59,23.64,23.51,23.6,975965.0,23.59,23.64,23.51,23.6,975965.0
2021-03-04 13:25:00,23.6,23.72,23.6,23.71,895578.0,23.6,23.72,23.6,23.71,895578.0
2021-03-04 13:30:00,23.71,23.72,23.53,23.57,475864.0,23.71,23.72,23.53,23.57,475864.0
2021-03-04 13:35:00,23.57,23.63,23.56,23.6,373852.0,23.57,23.63,23.56,23.6,373852.0
2021-03-04 13:40:00,23.59,23.6,23.53,23.54,773348.0,23.59,23.6,23.53,23.54,773348.0
2021-03-04 13:45:00,23.54,23.56,23.49,23.53,1410139.0,23.54,23.56,23.49,23.53,1410139.0
2021-03-04 13:50:00,23.52,23.53,23.41,23.44,703802.0,23.52,23.53,23.41,23.44,703802.0
2021-03-04 13:55:00,23.43,23.43,23.26,23.31,1681859.0,23.43,23.43,23.26,23.31,1681859.0
2021-03-04 14:00:00,23.31,23.44,23.31,23.44,633474.0,23.31,23.44,23.31,23.44,633474.0
2021-03-04 14:05:00,23.44,23.5,23.42,23.48,522166.0,23.44,23.5,23.42,23.48,522166.0
2021-03-04 14:10:00,23.48,23.54,23.45,23.5,713260.0,23.48,23.54,23.45,23.5,713260.0
2021-03-04 14:15:00,23.5,23.51,23.39,23.47,705258.0,23.5,23.51,23.39,23.47,705258.0
2021-03-04 14:20:00,23.46,23.51,23.45,23.46,599261.0,23.46,23.51,23.45,23.46,599261.0
2021-03-04 14:25:00,23.46,23.54,23.46,23.51,387385.0,23.46,23.54,23.46,23.51,387385.0
2021-03-04 14:30:00,23.51,23.53,23.42,23.45,439012.0,23.51,23.53,23.42,23.45,439012.0
2021-03-04 14:35:00,23.46,23.48,23.37,23.42,859437.0,23.46,23.48,23.37,23.42,859437.0
2021-03-04 14:40:00,23.41,23.53,23.41,23.52,510546.0,23.41,23.53,23.41,23.52,510546.0
2021-03-04 14:45:00,23.51,23.54,23.48,23.51,306568.0,23.51,23.54,23.48,23.51,306568.0
2021-03-04 14:50:00,23.52,23.59,23.51,23.58,444486.0,23.52,23.59,23.51,23.58,444486.0
2021-03-04 14:55:00,23.57,23.62,23.56,23.58,304827.0,23.57,23.62,23.56,23.58,304827.0
2021-03-04 15:00:00,23.58,23.59,23.54,23.55,336747.0,23.58,23.59,23.54,23.55,336747.0
2021-03-04 15:05:00,23.54,23.58,23.51,23.52,230536.0,23.54,23.58,23.51,23.52,230536.0
2021-03-04 15:10:00,23.51,23.52,23.44,23.48,388199.0,23.51,23.52,23.44,23.48,388199.0
2021-03-04 15:15:00,23.48,23.54,23.45,23.53,313756.0,23.48,23.54,23.45,23.53,313756.0
2021-03-04 15:20:00,23.53,23.53,23.46,23.48,177066.0,23.53,23.53,23.46,23.48,177066.0
2021-03-04 15:25:00,23.48,23.55,23.46,23.54,236699.0,23.48,23.55,23.46,23.54,236699.0
2021-03-04 15:30:00,23.53,23.57,23.52,23.55,270301.0,23.53,23.57,23.52,23.55,270301.0
2021-03-04 15:35:00,23.55,23.56,23.5,23.55,454232.0,23.55,23.56,23.5,23.55,454232.0
2021-03-04 15:40:00,23.55,23.6,23.52,23.57,795242.0,23.55,23.6,23.52,23.57,795242.0
2021-03-04 15:45:00,23.57,23.59,23.53,23.54,365906.0,23.57,23.59,23.53,23.54,365906.0
2021-03-04 15:50:00,23.54,23.57,23.53,23.54,549223.0,23.54,23.57,23.53,23.54,549223.0
2021-03-04 15:55:00,23.54,23.57,23.53,23.56,842365.0,23.54,23.57,23.53,23.56,842365.0
2021-03-05 09:30:00,23.59,23.59,23.5,23.51,1197839.0,23.59,23.59,23.5,23.51,1197839.0
2021-03-05 09:35:00,23.51,23.51,23.37,23.37,730452.0,23.51,23.51,23.37,23.37,730452.0
2021-03-05 09:40:00,23.37,23.43,23.37,23.42,519842.0,23.37,23.43,23.37,23.42,519842.0
2021-03-05 09:45:00,23.41,23.45,23.37,23.39,895776.0,23.41,23.45,23.37,23.39,895776.0
2021-03-05 09:50:00,23.38,23.41,23.3,23.31,870498.0,23.38,23.41,23.3,23.31,870498.0
2021-03-05 09:55:00,23.33,23.35,23.28,23.35,642837.0,23.33,23.35,23.28,23.35,642837.0
2021-03-05 10:00:00,23.35,23.43,23.34,23.42,478619.0,23.35,23.43,23.34,23.42,478619.0
2021-03-05 10:05:00,23.42,23.5,23.39,23.46,707630.0,23.42,23.5,23.39,23.46,707630.0
2021-03-05 10:10:00,23.46,23.48,23.37,23.39,685955.0,23.46,23.48,23.37,23.39,685955.0
2021-03-05 10:15:00,23.39,23.43,23.36,23.4,405344.0,23.39,23.43,23.36,23.4,405344.0
2021-03-05 10:20:00,23.4,23.43,23.37,23.4,788082.0,23.4,23.43,23.37,23.4,788082.0
2021-03-05 10:25:00,23.4,23.49,23.4,23.4,421200.0,23.4,23.49,23.4,23.4,421200.0
2021-03-05 10:30:00,23.4,23.42,23.36,23.39,414987.0,23.4,23.42,23.36,23.39,414987.0
2021-03-05 10:35:00,23.38,23.47,23.37,23.37,435101.0,23.38,23.47,23.37,23.37,435101.0
2021-03-05 10:40:00,23.37,23.42,23.36,23.4,287509.0,23.37,23.42,23.36,23.4,287509.0
2021-03-05 10:45:00,23.39,23.4,23.35,23.39,230386.0,23.39,23.4,23.35,23.39,230386.0
2021-03-05 10:50:00,23.38,23.4,23.33,23.35,566676.0,23.38,23.4,23.33,23.35,566676.0
2021-03-05 10:55:00,23.34,23.34,23.29,23.3,422650.0,23.34,23.34,23.29,23.3,422650.0
2021-03-05 11:00:00,23.3,23.33,23.25,23.26,480441.0,23.3,23.33,23.25,23.26,480441.0
2021-03-05 11:05:00,23.26,23.28,23.23,23.23,410713.0,23.26,23.28,23.23,23.23,410713.0
2021-03-05 11:10:00,23.23,23.26,23.2,23.22,398621.0,23.23,23.26,23.2,23.22,398621.0
2021-03-05 11:15:00,23.22,23.25,23.15,23.23,710677.0,23.22,23.25,23.15,23.23,710677.0
2021-03-05 11:20:00,23.24,23.32,23.22,23.29,565249.0,23.24,23.32,23.22,23.29,565249.0
2021-03-05 11:25:00,23.29,23.31,23.22,23.23,488523.0,23.29,23.31,23.22,23.23,488523.0
2021-03-05 11:30:00,23.23,23.25,23.17,23.18,314715.0,23.23,23.25,23.17,23.18,314715.0
2021-03-05 11:35:00,23.19,23.24,23.18,23.21,506350.0,23.19,23.24,23.18,23.21,506350.0
2021-03-05 11:40:00,23.21,23.22,23.13,23.21,469412.0,23.21,23.22,23.13,23.21,469412.0
2021-03-05 11:45:00,23.21,23.21,23.1,23.12,628002.0,23.21,23.21,23.1,23.12,628002.0
2021-03-05 11:50:00,23.12,23.14,23.05,23.1,645037.0,23.12,23.14,23.05,23.1,645037.0
2021-03-05 11:55:00,23.11,23.18,23.08,23.17,365285.0,23.11,23.18,23.08,23.17,365285.0
2021-03-05 12:00:00,23.17,23.22,23.13,23.2,319578.0,23.17,23.22,23.13,23.2,319578.0
2021-03-05 12:05:00,23.21,23.22,23.18,23.2,501879.0,23.21,23.22,23.18,23.2,501879.0
2021-03-05 12:10:00,23.2,23.27,23.19,23.24,302044.0,23.2,23.27,23.19,23.24,302044.0
2021-03-05 12:15:00,23.25,23.33,23.24,23.32,526085.0,23.25,23.33,23.24,23.32,526085.0
2021-03-05 12:20:00,23.31,23.34,23.29,23.33,378804.0,23.31,23.34,23.29,23.33,378804.0
2021-03-05 12:25:00,23.33,23.36,23.32,23.33,256236.0,23.33,23.36,23.32,23.33,256236.0
2021-03-05 12:30:00,23.33,23.36,23.32,23.32,257807.0,23.33,23.36,23.32,23.32,257807.0
2021-03-05 12:35:00,23.32,23.35,23.28,23.34,619971.0,23.32,23.35,23.28,23.34,619971.0
2021-03-05 12:40:00,23.34,23.39,23.33,23.39,277491.0,23.34,23.39,23.33,23.39,277491.0
2021-03-05 12:45:00,23.39,23.39,23.34,23.34,175744.0,23.39,23.39,23.34,23.34,175744.0
2021-03-05 12:50:00,23.34,23.37,23.32,23.35,152426.0,23.34,23.37,23.32,23.35,152426.0
2021-03-05 12:55:00,23.34,23.4,23.34,23.38,171284.0,23.34,23.4,23.34,23.38,171284.0
2021-03-05 13:00:00,23.38,23.4,23.33,23.34,176434.0,23.38,23.4,23.33,23.34,176434.0
2021-03-05 13:05:00,23.35,23.4,23.34,23.39,150919.0,23.35,23.4,23.34,23.39,150919.0
2021-03-05 13:10:00,23.39,23.4,23.36,23.38,122847.0,23.39,23.4,23.36,23.38,122847.0
2021-03-05 13:15:00,23.38,23.45,23.38,23.44,191984.0,23.38,23.45,23.38,23.44,191984.0
2021-03-05 13:20:00,23.44,23.47,23.41,23.46,191547.0,23.44,23.47,23.41,23.46,191547.0
2021-03-05 13:25:00,23.46,23.47,23.42,23.44,208758.0,23.46,23.47,23.42,23.44,208758.0
2021-03-05 13:30:00,23.45,23.46,23.42,23.46,234471.0,23.45,23.46,23.42,23.46,234471.0
2021-03-05 13:35:00,23.45,23.48,23.45,23.47,189095.0,23.45,23.48,23.45,23.47,189095.0
2021-03-05 13:40:00,23.47,23.49,23.42,23.43,178135.0,23.47,23.49,23.42,23.43,178135.0
2021-03-05 13:45:00,23.44,23.45,23.42,23.44,159357.0,23.44,23.45,23.42,23.44,159357.0
2021-03-05 13:50:00,23.44,23.45,23.4,23.4,65518.0,23.44,23.45,23.4,23.4,65518.0
2021-03-05 13:55:00,23.4,23.42,23.39,23.42,110409.0,23.4,23.42,23.39,23.42,110409.0
2021-03-05 14:00:00,23.42,23.43,23.39,23.41,173528.0,23.42,23.43,23.39,23.41,173528.0
2021-03-05 14:05:00,23.41,23.41,23.36,23.37,179585.0,23.41,23.41,23.36,23.37,179585.0
2021-03-05 14:10:00,23.37,23.39,23.36,23.38,133208.0,23.37,23.39,23.36,23.38,133208.0
2021-03-05 14:15:00,23.39,23.4,23.33,23.35,130702.0,23.39,23.4,23.33,23.35,130702.0
2021-03-05 14:20:00,23.35,23.38,23.35,23.38,125421.0,23.35,23.38,23.35,23.38,125421.0
2021-03-05 14:25:00,23.37,23.39,23.37,23.38,78419.0,23.37,23.39,23.37,23.38,78419.0
2021-03-05 14:30:00,23.39,23.41,23.38,23.41,238703.0,23.39,23.41,23.38,23.41,238703.0
2021-03-05 14:35:00,23.41,23.41,23.37,23.37,144527.0,23.41,23.41,23.37,23.37,144527.0
2021-03-05 14:40:00,23.38,23.39,23.36,23.38,133169.0,23.38,23.39,23.36,23.38,133169.0
2021-03-05 14:45:00,23.37,23.38,23.37,23.38,213890.0,23.37,23.38,23.37,23.38,213890.0
2021-03-05 14:50:00,23.38,23.39,23.35,23.39,116760.0,23.38,23.39,23.35,23.39,116760.0
2021-03-05 14:55:00,23.39,23.43,23.38,23.41,116677.0,23.39,23.43,23.38,23.41,116677.0
2021-03-05 15:00:00,23.41,23.41,23.39,23.41,153318.0,23.41,23.41,23.39,23.41,153318.0
2021-03-05 15:05:00,23.41,23.41,23.39,23.4,63847.0,23.41,23.41,23.39,23.4,63847.0
2021-03-05 15:10:00,23.4,23.41,23.39,23.41,163425.0,23.4,23.41,23.39,23.41,163425.0
2021-03-05 15:15:00,23.41,23.44,23.39,23.41,305999.0,23.41,23.44,23.39,23.41,305999.0
2021-03-05 15:20:00,23.41,23.41,23.39,23.41,117317.0,23.41,23.41,23.39,23.41,117317.0
2021-03-05 15:25:00,23.41,23.41,23.37,23.39,183108.0,23.41,23.41,23.37,23.39,183108.0
2021-03-05 15:30:00,23.39,23.39,23.35,23.36,262985.0,23.39,23.39,23.35,23.36,262985.0
2021-03-05 15:35:00,23.36,23.38,23.35,23.38,202507.0,23.36,23.38,23.35,23.38,202507.0
2021-03-05 15:40:00,23.38,23.38,23.35,23.37,295115.0,23.38,23.38,23.35,23.37,295115.0
2021-03-05 15:45:00,23.36,23.39,23.36,23.38,384790.0,23.36,23.39,23.36,23.38,384790.0
2021-03-05 15:50:00,23.38,23.41,23.36,23.39,532462.0,23.38,23.41,23.36,23.39,532462.0
2021-03-05 15:55:00,23.39,23.4,23.35,23.37,851121.0,23.39,23.4,23.35,23.37,851121.0
2021-03-08 09:30:00,23.43,23.49,23.33,23.35,753361.0,23.43,23.49,23.33,23.35,753361.0
2021-03-08 09:35:00,23.34,23.39,23.31,23.38,435714.0,23.34,23.39,23.31,23.38,435714.0
2021-03-08 09:40:00,23.38,23.49,23.37,23.48,377700.0,23.38,23.49,23.37,23.48,377700.0
2021-03-08 09:45:00,23.48,23.5,23.43,23.44,426871.0,23.48,23.5,23.43,23.44,426871.0
2021-03-08 09:50:00,23.43,23.44,23.33,23.35,306704.0,23.43,23.44,23.33,23.35,306704.0
2021-03-08 09:55:00,23.35,23.41,23.33,23.36,336639.0,23.35,23.41,23.33,23.36,336639.0
2021-03-08 10:00:00,23.36,23.43,23.35,23.4,200998.0,23.36,23.43,23.35,23.4,200998.0
2021-03-08 10:05:00,23.4,23.46,23.39,23.44,302637.0,23.4,23.46,23.39,23.44,302637.0
2021-03-08 10:10:00,23.44,23.46,23.4,23.45,297745.0,23.44,23.46,23.4,23.45,297745.0
2021-03-08 10:15:00,23.45,23.49,23.39,23.49,336357.0,23.45,23.49,23.39,23.49,336357.0
2021-03-08 10:20:00,23.49,23.57,23.47,23.49,446053.0,23.49,23.57,23.47,23.49,446053.0
2021-03-08 10:25:00,23.49,23.52,23.46,23.47,223649.0,23.49,23.52,23.46,23.47,223649.0
2021-03-08 10:30:00,23.47,23.5,23.43,23.47,191981.0,23.47,23.5,23.43,23.47,191981.0
2021-03-08 10:35:00,23.46,23.5,23.45,23.46,705300.0,23.46,23.5,23.45,23.46,705300.0
2021-03-08 10:40:00,23.46,23.48,23.33,23.36,621727.0,23.46,23.48,23.33,23.36,621727.0
2021-03-08 10:45:00,23.36,23.39,23.3,23.31,324367.0,23.36,23.39,23.3,23.31,324367.0
2021-03-08 10:50:00,23.31,23.35,23.29,23.32,245526.0,23.31,23.35,23.29,23.32,245526.0
2021-03-08 10:55:00,23.32,23.42,23.31,23.39,310530.0,23.32,23.42,23.31,23.39,310530.0
2021-03-08 11:00:00,23.4,23.42,23.38,23.39,178808.0,23.4,23.42,23.38,23.39,178808.0
2021-03-08 11:05:00,23.39,23.45,23.38,23.44,238560.0,23.39,23.45,23.38,23.44,238560.0
2021-03-08 11:10:00,23.45,23.45,23.4,23.41,134414.0,23.45,23.45,23.4,23.41,134414.0
2021-03-08 11:15:00,23.42,23.43,23.38,23.39,204083.0,23.42,23.43,23.38,23.39,204083.0
2021-03-08 11:20:00,23.39,23.41,23.37,23.4,109096.0,23.39,23.41,23.37,23.4,109096.0
2021-03-08 11:25:00,23.4,23.41,23.37,23.39,112017.0,23.4,23.41,23.37,23.39,112017.0
2021-03-08 11:30:00,23.4,23.4,23.36,23.38,128538.0,23.4,23.4,23.36,23.38,128538.0
2021-03-08 11:35:00,23.38,23.39,23.34,23.36,165561.0,23.38,23.39,23.34,23.36,165561.0
2021-03-08 11:40:00,23.36,23.4,23.36,23.37,124934.0,23.36,23.4,23.36,23.37,124934.0
2021-03-08 11:45:00,23.37,23.4,23.32,23.35,431957.0,23.37,23.4,23.32,23.35,431957.0
2021-03-08 11:50:00,23.35,23.35,23.32,23.33,159486.0,23.35,23.35,23.32,23.33,159486.0
2021-03-08 11:55:00,23.34,23.36,23.33,23.34,254089.0,23.34,23.36,23.33,23.34,254089.0
2021-03-08 12:00:00,23.34,23.35,23.31,23.32,236050.0,23.34,23.35,23.31,23.32,236050.0
2021-03-08 12:05:00,23.32,23.35,23.31,23.33,351160.0,23.32,23.35,23.31,23.33,351160.0
2021-03-08 12:10:00,23.33,23.35,23.32,23.32,132119.0,23.33,23.35,23.32,23.32,132119.0
2021-03-08 12:15:00,23.32,23.32,23.28,23.3,184444.0,23.32,23.32,23.28,23.3,184444.0
2021-03-08 12:20:00,23.3,23.41,23.3,23.41,239024.0,23.3,23.41,23.3,23.41,239024.0
2021-03-08 12:25:00,23.41,23.42,23.39,23.41,83059.0,23.41,23.42,23.39,23.41,83059.0
2021-03-08 12:30:00,23.42,23.44,23.39,23.43,132574.0,23.42,23.44,23.39,23.43,132574.0
2021-03-08 12:35:00,23.43,23.44,23.41,23.43,87069.0,23.43,23.44,23.41,23.43,87069.0
2021-03-08 12:40:00,23.43,23.46,23.41,23.44,134708.0,23.43,23.46,23.41,23.44,134708.0
2021-03-08 12:45:00,23.44,23.45,23.42,23.44,91620.0,23.44,23.45,23.42,23.44,91620.0
2021-03-08 12:50:00,23.43,23.44,23.4,23.42,47242.0,23.43,23.44,23.4,23.42,47242.0
2021-03-08 12:55:00,23.41,23.42,23.38,23.39,137273.0,23.41,23.42,23.38,23.39,137273.0
2021-03-08 13:00:00,23.4,23.41,23.38,23.4,97645.0,23.4,23.41,23.38,23.4,97645.0
2021-03-08 13:05:00,23.41,23.44,23.39,23.4,162190.0,23.41,23.44,23.39,23.4,162190.0
2021-03-08 13:10:00,23.41,23.42,23.39,23.42,231570.0,23.41,23.42,23.39,23.42,231570.0
2021-03-08 13:15:00,23.42,23.43,23.39,23.4,199219.0,23.42,23.43,23.39,23.4,199219.0
2021-03-08 13:20:00,23.39,23.42,23.39,23.41,228975.0,23.39,23.42,23.39,23.41,228975.0
2021-03-08 13:25:00,23.41,23.42,23.4,23.42,71214.0,23.41,23.42,23.4,23.42,71214.0
2021-03-08 13:30:00,23.42,23.42,23.39,23.41,52605.0,23.42,23.42,23.39,23.41,52605.0
2021-03-08 13:35:00,23.42,23.42,23.38,23.38,178448.0,23.42,23.42,23.38,23.38,178448.0
2021-03-08 13:40:00,23.39,23.39,23.36,23.36,41667.0,23.39,23.39,23.36,23.36,41667.0
2021-03-08 13:45:00,23.37,23.37,23.35,23.35,83950.0,23.37,23.37,23.35,23.35,83950.0
2021-03-08 13:50:00,23.35,23.37,23.33,23.35,116729.0,23.35,23.37,23.33,23.35,116729.0
2021-03-08 13:55:00,23.34,23.35,23.33,23.34,279444.0,23.34,23.35,23.33,23.34,279444.0
2021-03-08 14:00:00,23.34,23.34,23.31,23.33,308135.0,23.34,23.34,23.31,23.33,308135.0
2021-03-08 14:05:00,23.33,23.36,23.32,23.35,92823.0,23.33,23.36,23.32,23.35,92823.0
2021-03-08 14:10:00,23.35,23.38,23.34,23.36,194866.0,23.35,23.38,23.34,23.36,194866.0
2021-03-08 14:15:00,23.37,23.39,23.37,23.38,168126.0,23.37,23.39,23.37,23.38,168126.0
2021-03-08 14:20:00,23.38,23.39,23.36,23.38,86234.0,23.38,23.39,23.36,23.38,86234.0
2021-03-08 14:25:00,23.38,23.4,23.37,23.38,86879.0,23.38,23.4,23.37,23.38,86879.0
2021-03-08 14:30:00,23.39,23.41,23.38,23.39,110296.0,23.39,23.41,23.38,23.39,110296.0
2021-03-08 14:35:00,23.39,23.41,23.39,23.4,65936.0,23.39,23.41,23.39,23.4,65936.0
2021-03-08 14:40:00,23.39,23.4,23.37,23.39,112174.0,23.39,23.4,23.37,23.39,112174.0
2021-03-08 14:45:00,23.39,23.4,23.38,23.4,60524.0,23.39,23.4,23.38,23.4,60524.0
2021-03-08 14:50:00,23.4,23.41,23.39,23.4,171346.0,23.4,23.41,23.39,23.4,171346.0
2021-03-08 14:55:00,23.4,23.41,23.39,23.4,143027.0,23.4,23.41,23.39,23.4,143027.0
2021-03-08 15:00:00,23.39,23.4,23.36,23.38,110346.0,23.39,23.4,23.36,23.38,110346.0
2021-03-08 15:05:00,23.38,23.39,23.37,23.38,205271.0,23.38,23.39,23.37,23.38,205271.0
2021-03-08 15:10:00,23.38,23.41,23.38,23.41,226255.0,23.38,23.41,23.38,23.41,226255.0
2021-03-08 15:15:00,23.41,23.41,23.35,23.36,131729.0,23.41,23.41,23.35,23.36,131729.0
2021-03-08 15:20:00,23.36,23.39,23.36,23.38,206569.0,23.36,23.39,23.36,23.38,206569.0
2021-03-08 15:25:00,23.37,23.39,23.36,23.37,143523.0,23.37,23.39,23.36,23.37,143523.0
2021-03-08 15:30:00,23.37,23.39,23.37,23.38,235569.0,23.37,23.39,23.37,23.38,235569.0
2021-03-08 15:35:00,23.38,23.38,23.35,23.35,283741.0,23.38,23.38,23.35,23.35,283741.0
2021-03-08 15:40:00,23.35,23.36,23.34,23.36,544397.0,23.35,23.36,23.34,23.36,544397.0
2021-03-08 15:45:00,23.36,23.37,23.35,23.37,267883.0,23.36,23.37,23.35,23.37,267883.0
2021-03-08 15:50:00,23.37,23.38,23.35,23.36,421109.0,23.37,23.38,23.35,23.36,421109.0
2021-03-08 15:55:00,23.36,23.36,23.31,23.32,454562.0,23.36,23.36,23.31,23.32,454562.0
2021-03-09 09:30:00,24.04,24.13,24.01,24.12,1516491.0,24.04,24.13,24.01,24.12,1516491.0
2021-03-09 09:35:00,24.12,24.16,24.07,24.11,1533151.0,24.12,24.16,24.07,24.11,1533151.0
2021-03-09 09:40:00,24.1,24.11,24.03,24.04,796432.0,24.1,24.11,24.03,24.04,796432.0
2021-03-09 09:45:00,24.04,24.12,24.02,24.09,630473.0,24.04,24.12,24.02,24.09,630473.0
2021-03-09 09:50:00,24.08,24.15,24.08,24.12,1360133.0,24.08,24.15,24.08,24.12,1360133.0
2021-03-09 09:55:00,24.12,24.18,24.1,24.11,776236.0,24.12,24.18,24.1,24.11,776236.0
2021-03-09 10:00:00,24.12,24.18,24.1,24.12,1076413.0,24.12,24.18,24.1,24.12,1076413.0
2021-03-09 10:05:00,24.12,24.15,24.07,24.1,811412.0,24.12,24.15,24.07,24.1,811412.0
2021-03-09 10:10:00,24.1,24.15,24.09,24.1,730769.0,24.1,24.15,24.09,24.1,730769.0
2021-03-09 10:15:00,24.1,24.18,24.09,24.17,701035.0,24.1,24.18,24.09,24.17,701035.0
2021-03-09 10:20:00,24.17,24.18,24.1,24.12,407516.0,24.17,24.18,24.1,24.12,407516.0
2021-03-09 10:25:00,24.13,24.16,24.12,24.13,243556.0,24.13,24.16,24.12,24.13,243556.0
2021-03-09 10:30:00,24.13,24.14,24.05,24.1,334075.0,24.13,24.14,24.05,24.1,334075.0
2021-03-09 10:35:00,24.1,24.13,24.07,24.09,412903.0,24.1,24.13,24.07,24.09,412903.0
2021-03-09 10:40:00,24.08,24.12,24.07,24.1,226593.0,24.08,24.12,24.07,24.1,226593.0
2021-03-09 10:45:00,24.1,24.11,24.04,24.07,174460.0,24.1,24.11,24.04,24.07,174460.0
2021-03-09 10:50:00,24.08,24.09,24.03,24.05,970184.0,24.08,24.09,24.03,24.05,970184.0
2021-03-09 10:55:00,24.06,24.07,24.03,24.05,269461.0,24.06,24.07,24.03,24.05,269461.0
2021-03-09 11:00:00,24.05,24.12,24.04,24.12,499288.0,24.05,24.12,24.04,24.12,499288.0
2021-03-09 11:05:00,24.12,24.13,24.09,24.12,476640.0,24.12,24.13,24.09,24.12,476640.0
2021-03-09 11:10:00,24.11,24.14,24.1,24.13,255174.0,24.11,24.14,24.1,24.13,255174.0
2021-03-09 11:15:00,24.12,24.14,24.11,24.13,102741.0,24.12,24.14,24.11,24.13,102741.0
2021-03-09 11:20:00,24.14,24.14,24.1,24.1,141294.0,24.14,24.14,24.1,24.1,141294.0
2021-03-09 11:25:00,24.11,24.13,24.09,24.1,195285.0,24.11,24.13,24.09,24.1,195285.0
2021-03-09 11:30:00,24.11,24.13,24.07,24.09,221230.0,24.11,24.13,24.07,24.09,221230.0
2021-03-09 11:35:00,24.08,24.11,24.07,24.09,251948.0,24.08,24.11,24.07,24.09,251948.0
2021-03-09 11:40:00,24.1,24.13,24.09,24.11,158977.0,24.1,24.13,24.09,24.11,158977.0
2021-03-09 11:45:00,24.11,24.12,24.08,24.09,148026.0,24.11,24.12,24.08,24.09,148026.0
2021-03-09 11:50:00,24.08,24.13,24.08,24.09,210871.0,24.08,24.13,24.08,24.09,210871.0
2021-03-09 11:55:00,24.09,24.1,24.07,24.07,140301.0,24.09,24.1,24.07,24.07,140301.0
2021-03-09 12:00:00,24.08,24.11,24.07,24.1,131468.0,24.08,24.11,24.07,24.1,131468.0
2021-03-09 12:05:00,24.09,24.11,24.08,24.09,104888.0,24.09,24.11,24.08,24.09,104888.0
2021-03-09 12:10:00,24.08,24.11,24.08,24.08,123008.0,24.08,24.11,24.08,24.08,123008.0
2021-03-09 12:15:00,24.09,24.11,24.08,24.1,80528.0,24.09,24.11,24.08,24.1,80528.0
2021-03-09 12:20:00,24.11,24.11,24.07,24.1,250115.0,24.11,24.11,24.07,24.1,250115.0
2021-03-09 12:25:00,24.09,24.12,24.09,24.1,228532.0,24.09,24.12,24.09,24.1,228532.0
2021-03-09 12:30:00,24.1,24.12,24.09,24.11,223425.0,24.1,24.12,24.09,24.11,223425.0
2021-03-09 12:35:00,24.11,24.13,24.09,24.12,170751.0,24.11,24.13,24.09,24.12,170751.0
2021-03-09 12:40:00,24.13,24.13,24.09,24.12,271521.0,24.13,24.13,24.09,24.12,271521.0
2021-03-09 12:45:00,24.12,24.12,24.1,24.11,149367.0,24.12,24.12,24.1,24.11,149367.0
2021-03-09 12:50:00,24.11,24.13,24.11,24.12,71982.0,24.11,24.13,24.11,24.12,71982.0
2021-03-09 12:55:00,24.13,24.14,24.1,24.13,142950.0,24.13,24.14,24.1,24.13,142950.0
2021-03-09 13:00:00,24.14,24.2,24.11,24.16,399316.0,24.14,24.2,24.11,24.16,399316.0
2021-03-09 13:05:00,24.16,24.18,24.14,24.17,182143.0,24.16,24.18,24.14,24.17,182143.0
2021-03-09 13:10:00,24.17,24.19,24.15,24.18,337315.0,24.17,24.19,24.15,24.18,337315.0
2021-03-09 13:15:00,24.18,24.21,24.17,24.2,761475.0,24.18,24.21,24.17,24.2,761475.0
2021-03-09 13:20:00,24.19,24.25,24.18,24.23,598293.0,24.19,24.25,24.18,24.23,598293.0
2021-03-09 13:25:00,24.23,24.27,24.22,24.27,126936.0,24.23,24.27,24.22,24.27,126936.0
2021-03-09 13:30:00,24.26,24.26,24.22,24.23,153572.0,24.26,24.26,24.22,24.23,153572.0
2021-03-09 13:35:00,24.24,24.25,24.22,24.24,70013.0,24.24,24.25,24.22,24.24,70013.0
2021-03-09 13:40:00,24.23,24.26,24.23,24.24,588851.0,24.23,24.26,24.23,24.24,588851.0
2021-03-09 13:45:00,24.24,24.25,24.19,24.2,111177.0,24.24,24.25,24.19,24.2,111177.0
2021-03-09 13:50:00,24.2,24.21,24.17,24.17,383958.0,24.2,24.21,24.17,24.17,383958.0
2021-03-09 13:55:00,24.17,24.18,24.15,24.16,113250.0,24.17,24.18,24.15,24.16,113250.0
2021-03-09 14:00:00,24.17,24.17,24.15,24.17,165267.0,24.17,24.17,24.15,24.17,165267.0
2021-03-09 14:05:00,24.16,24.19,24.16,24.18,142314.0,24.16,24.19,24.16,24.18,142314.0
2021-03-09 14:10:00,24.18,24.19,24.17,24.18,45716.0,24.18,24.19,24.17,24.18,45716.0
2021-03-09 14:15:00,24.17,24.18,24.16,24.17,80546.0,24.17,24.18,24.16,24.17,80546.0
2021-03-09 14:20:00,24.17,24.18,24.15,24.17,96815.0,24.17,24.18,24.15,24.17,96815.0
2021-03-09 14:25:00,24.17,24.18,24.12,24.13,261060.0,24.17,24.18,24.12,24.13,261060.0
2021-03-09 14:30:00,24.13,24.16,24.13,24.16,134009.0,24.13,24.16,24.13,24.16,134009.0
2021-03-09 14:35:00,24.16,24.18,24.15,24.18,141574.0,24.16,24.18,24.15,24.18,141574.0
2021-03-09 14:40:00,24.17,24.21,24.17,24.18,227334.0,24.17,24.21,24.17,24.18,227334.0
2021-03-09 14:45:00,24.18,24.19,24.16,24.16,153710.0,24.18,24.19,24.16,24.16,153710.0
2021-03-09 14:50:00,24.17,24.18,24.16,24.17,67248.0,24.17,24.18,24.16,24.17,67248.0
2021-03-09 14:55:00,24.17,24.18,24.14,24.15,86772.0,24.17,24.18,24.14,24.15,86772.0
2021-03-09 15:00:00,24.15,24.17,24.14,24.16,209404.0,24.15,24.17,24.14,24.16,209404.0
2021-03-09 15:05:00,24.17,24.17,24.14,24.14,179211.0,24.17,24.17,24.14,24.14,179211.0
2021-03-09 15:10:00,24.14,24.15,24.12,24.13,81537.0,24.14,24.15,24.12,24.13,81537.0
2021-03-09 15:15:00,24.13,24.16,24.11,24.16,559864.0,24.13,24.16,24.11,24.16,559864.0
2021-03-09 15:20:00,24.16,24.18,24.13,24.14,378737.0,24.16,24.18,24.13,24.14,378737.0
2021-03-09 15:25:00,24.14,24.18,24.14,24.17,183615.0,24.14,24.18,24.14,24.17,183615.0
2021-03-09 15:30:00,24.17,24.18,24.16,24.18,223283.0,24.17,24.18,24.16,24.18,223283.0
2021-03-09 15:35:00,24.17,24.18,24.14,24.14,128094.0,24.17,24.18,24.14,24.14,128094.0
2021-03-09 15:40:00,24.15,24.15,24.09,24.09,365687.0,24.15,24.15,24.09,24.09,365687.0
2021-03-09 15:45:00,24.09,24.1,24.08,24.09,167641.0,24.09,24.1,24.08,24.09,167641.0
2021-03-09 15:50:00,24.08,24.09,24.04,24.06,656257.0,24.08,24.09,24.04,24.06,656257.0
2021-03-09 15:55:00,24.07,24.07,24.04,24.04,1015076.0,24.07,24.07,24.04,24.04,1015076.0
2021-03-10 09:30:00,24.18,24.18,24.09,24.11,912774.0,24.18,24.18,24.09,24.11,912774.0
2021-03-10 09:35:00,24.11,24.14,24.07,24.11,839693.0,24.11,24.14,24.07,24.11,839693.0
2021-03-10 09:40:00,24.11,24.17,24.11,24.15,600605.0,24.11,24.17,24.11,24.15,600605.0
2021-03-10 09:45:00,24.16,24.17,24.11,24.13,400056.0,24.16,24.17,24.11,24.13,400056.0
2021-03-10 09:50:00,24.14,24.2,24.13,24.18,453341.0,24.14,24.2,24.13,24.18,453341.0
2021-03-10 09:55:00,24.18,24.2,24.16,24.18,361754.0,24.18,24.2,24.16,24.18,361754.0
2021-03-10 10:00:00,24.18,24.19,24.1,24.14,316910.0,24.18,24.19,24.1,24.14,316910.0
2021-03-10 10:05:00,24.14,24.21,24.14,24.19,511531.0,24.14,24.21,24.14,24.19,511531.0
2021-03-10 10:10:00,24.19,24.22,24.15,24.17,260290.0,24.19,24.22,24.15,24.17,260290.0
2021-03-10 10:15:00,24.17,24.2,24.16,24.18,119185.0,24.17,24.2,24.16,24.18,119185.0
2021-03-10 10:20:00,24.19,24.2,24.14,24.15,161450.0,24.19,24.2,24.14,24.15,161450.0
2021-03-10 10:25:00,24.15,24.16,24.09,24.1,164587.0,24.15,24.16,24.09,24.1,164587.0
2021-03-10 10:30:00,24.1,24.14,24.1,24.13,275082.0,24.1,24.14,24.1,24.13,275082.0
2021-03-10 10:35:00,24.13,24.14,24.1,24.11,177575.0,24.13,24.14,24.1,24.11,177575.0
2021-03-10 10:40:00,24.11,24.15,24.08,24.14,169228.0,24.11,24.15,24.08,24.14,169228.0
2021-03-10 10:45:00,24.14,24.17,24.14,24.15,127628.0,24.14,24.17,24.14,24.15,127628.0
2021-03-10 10:50:00,24.15,24.15,24.1,24.14,199901.0,24.15,24.15,24.1,24.14,199901.0
2021-03-10 10:55:00,24.14,24.18,24.13,24.17,221672.0,24.14,24.18,24.13,24.17,221672.0
2021-03-10 11:00:00,24.17,24.18,24.15,24.17,309871.0,24.17,24.18,24.15,24.17,309871.0
2021-03-10 11:05:00,24.16,24.17,24.13,24.14,356005.0,24.16,24.17,24.13,24.14,356005.0
2021-03-10 11:10:00,24.14,24.16,24.12,24.15,149234.0,24.14,24.16,24.12,24.15,149234.0
2021-03-10 11:15:00,24.16,24.16,24.03,24.09,757466.0,24.16,24.16,24.03,24.09,757466.0
2021-03-10 11:20:00,24.08,24.1,24.06,24.08,253544.0,24.08,24.1,24.06,24.08,253544.0
2021-03-10 11:25:00,24.08,24.12,24.08,24.12,124072.0,24.08,24.12,24.08,24.12,124072.0
2021-03-10 11:30:00,24.12,24.13,24.09,24.12,138284.0,24.12,24.13,24.09,24.12,138284.0
2021-03-10 11:35:00,24.11,24.15,24.11,24.14,76318.0,24.11,24.15,24.11,24.14,76318.0
2021-03-10 11:40:00,24.15,24.15,24.11,24.12,282191.0,24.15,24.15,24.11,24.12,282191.0
2021-03-10 11:45:00,24.11,24.15,24.1,24.15,66417.0,24.11,24.15,24.1,24.15,66417.0
2021-03-10 11:50:00,24.14,24.17,24.14,24.16,70196.0,24.14,24.17,24.14,24.16,70196.0
2021-03-10 11:55:00,24.16,24.17,24.14,24.16,113716.0,24.16,24.17,24.14,24.16,113716.0
2021-03-10 12:00:00,24.16,24.19,24.13,24.15,210391.0,24.16,24.19,24.13,24.15,210391.0
2021-03-10 12:05:00,24.15,24.17,24.13,24.14,83639.0,24.15,24.17,24.13,24.14,83639.0
2021-03-10 12:10:00,24.14,24.17,24.13,24.15,96516.0,24.14,24.17,24.13,24.15,96516.0
2021-03-10 12:15:00,24.16,24.17,24.14,24.16,244379.0,24.16,24.17,24.14,24.16,244379.0
2021-03-10 12:20:00,24.16,24.17,24.14,24.17,65714.0,24.16,24.17,24.14,24.17,65714.0
2021-03-10 12:25:00,24.16,24.17,24.14,24.15,76177.0,24.16,24.17,24.14,24.15,76177.0
2021-03-10 12:30:00,24.15,24.17,24.15,24.17,78371.0,24.15,24.17,24.15,24.17,78371.0
2021-03-10 12:35:00,24.17,24.19,24.16,24.18,212529.0,24.17,24.19,24.16,24.18,212529.0
2021-03-10 12:40:00,24.17,24.2,24.17,24.2,81551.0,24.17,24.2,24.17,24.2,81551.0
2021-03-10 12:45:00,24.19,24.23,24.19,24.22,132874.0,24.19,24.23,24.19,24.22,132874.0
2021-03-10 12:50:00,24.22,24.23,24.21,24.22,87649.0,24.22,24.23,24.21,24.22,87649.0
2021-03-10 12:55:00,24.23,24.23,24.2,24.2,99118.0,24.23,24.23,24.2,24.2,99118.0
2021-03-10 13:00:00,24.2,24.21,24.11,24.19,724478.0,24.2,24.21,24.11,24.19,724478.0
2021-03-10 13:05:00,24.19,24.25,24.17,24.25,326188.0,24.19,24.25,24.17,24.25,326188.0
2021-03-10 13:10:00,24.26,24.28,24.21,24.23,451368.0,24.26,24.28,24.21,24.23,451368.0
2021-03-10 13:15:00,24.23,24.23,24.16,24.19,321860.0,24.23,24.23,24.16,24.19,321860.0
2021-03-10 13:20:00,24.19,24.22,24.17,24.18,206861.0,24.19,24.22,24.17,24.18,206861.0
2021-03-10 13:25:00,24.18,24.25,24.18,24.23,315948.0,24.18,24.25,24.18,24.23,315948.0
2021-03-10 13:30:00,24.24,24.27,24.2,24.21,163347.0,24.24,24.27,24.2,24.21,163347.0
2021-03-10 13:35:00,24.21,24.24,24.17,24.18,213405.0,24.21,24.24,24.17,24.18,213405.0
2021-03-10 13:40:00,24.19,24.22,24.18,24.21,120705.0,24.19,24.22,24.18,24.21,120705.0
2021-03-10 13:45:00,24.22,24.24,24.19,24.24,249034.0,24.22,24.24,24.19,24.24,249034.0
2021-03-10 13:50:00,24.23,24.25,24.22,24.24,107939.0,24.23,24.25,24.22,24.24,107939.0
2021-03-10 13:55:00,24.23,24.26,24.23,24.25,68854.0,24.23,24.26,24.23,24.25,68854.0
2021-03-10 14:00:00,24.25,24.28,24.22,24.28,98365.0,24.25,24.28,24.22,24.28,98365.0
2021-03-10 14:05:00,24.28,24.3,24.28,24.28,133495.0,24.28,24.3,24.28,24.28,133495.0
2021-03-10 14:10:00,24.29,24.33,24.28,24.33,184191.0,24.29,24.33,24.28,24.33,184191.0
2021-03-10 14:15:00,24.33,24.35,24.31,24.32,326559.0,24.33,24.35,24.31,24.32,326559.0
2021-03-10 14:20:00,24.32,24.34,24.29,24.29,123087.0,24.32,24.34,24.29,24.29,123087.0
2021-03-10 14:25:00,24.29,24.31,24.28,24.3,146042.0,24.29,24.31,24.28,24.3,146042.0
2021-03-10 14:30:00,24.3,24.31,24.27,24.28,93496.0,24.3,24.31,24.27,24.28,93496.0
2021-03-10 14:35:00,24.28,24.28,24.26,24.26,98149.0,24.28,24.28,24.26,24.26,98149.0
2021-03-10 14:40:00,24.27,24.29,24.26,24.28,109854.0,24.27,24.29,24.26,24.28,109854.0
2021-03-10 14:45:00,24.28,24.33,24.27,24.33,149677.0,24.28,24.33,24.27,24.33,149677.0
2021-03-10 14:50:00,24.32,24.33,24.31,24.31,158884.0,24.32,24.33,24.31,24.31,158884.0
2021-03-10 14:55:00,24.32,24.34,24.29,24.29,247685.0,24.32,24.34,24.29,24.29,247685.0
2021-03-10 15:00:00,24.3,24.32,24.26,24.27,77952.0,24.3,24.32,24.26,24.27,77952.0
2021-03-10 15:05:00,24.27,24.34,24.27,24.33,164751.0,24.27,24.34,24.27,24.33,164751.0
2021-03-10 15:10:00,24.33,24.33,24.29,24.3,109313.0,24.33,24.33,24.29,24.3,109313.0
2021-03-10 15:15:00,24.3,24.32,24.29,24.32,75389.0,24.3,24.32,24.29,24.32,75389.0
2021-03-10 15:20:00,24.32,24.33,24.31,24.32,130520.0,24.32,24.33,24.31,24.32,130520.0
2021-03-10 15:25:00,24.32,24.35,24.31,24.33,182510.0,24.32,24.35,24.31,24.33,182510.0
2021-03-10 15:30:00,24.33,24.34,24.31,24.31,85826.0,24.33,24.34,24.31,24.31,85826.0
2021-03-10 15:35:00,24.32,24.32,24.27,24.28,158315.0,24.32,24.32,24.27,24.28,158315.0
2021-03-10 15:40:00,24.28,24.33,24.26,24.32,537818.0,24.28,24.33,24.26,24.32,537818.0
2021-03-10 15:45:00,24.32,24.35,24.31,24.32,197218.0,24.32,24.35,24.31,24.32,197218.0
2021-03-10 15:50:00,24.32,24.32,24.29,24.32,379696.0,24.32,24.32,24.29,24.32,379696.0
2021-03-10 15:55:00,24.32,24.33,24.31,24.33,689811.0,24.32,24.33,24.31,24.33,689811.0
2021-03-11 09:30:00,24.18,24.23,24.14,24.23,838659.0,24.18,24.23,24.14,24.23,838659.0
2021-03-11 09:35:00,24.23,24.23,24.11,24.12,750993.0,24.23,24.23,24.11,24.12,750993.0
2021-03-11 09:40:00,24.11,24.17,24.05,24.05,1773709.0,24.11,24.17,24.05,24.05,1773709.0
2021-03-11 09:45:00,24.05,24.14,23.98,24.13,1191230.0,24.05,24.14,23.98,24.13,1191230.0
2021-03-11 09:50:00,24.12,24.17,24.12,24.15,225156.0,24.12,24.17,24.12,24.15,225156.0
2021-03-11 09:55:00,24.16,24.17,24.1,24.13,239615.0,24.16,24.17,24.1,24.13,239615.0
2021-03-11 10:00:00,24.13,24.21,24.12,24.17,615809.0,24.13,24.21,24.12,24.17,615809.0
2021-03-11 10:05:00,24.17,24.18,24.13,24.14,145603.0,24.17,24.18,24.13,24.14,145603.0
2021-03-11 10:10:00,24.14,24.18,24.11,24.13,340176.0,24.14,24.18,24.11,24.13,340176.0
2021-03-11 10:15:00,24.13,24.15,24.05,24.07,448130.0,24.13,24.15,24.05,24.07,448130.0
2021-03-11 10:20:00,24.07,24.12,24.06,24.11,153125.0,24.07,24.12,24.06,24.11,153125.0
2021-03-11 10:25:00,24.12,24.14,24.11,24.11,195094.0,24.12,24.14,24.11,24.11,195094.0
2021-03-11 10:30:00,24.11,24.17,24.11,24.16,159534.0,24.11,24.17,24.11,24.16,159534.0
2021-03-11 10:35:00,24.15,24.16,24.12,24.12,145261.0,24.15,24.16,24.12,24.12,145261.0
2021-03-11 10:40:00,24.12,24.16,24.12,24.15,123761.0,24.12,24.16,24.12,24.15,123761.0
2021-03-11 10:45:00,24.16,24.19,24.14,24.19,96656.0,24.16,24.19,24.14,24.19,96656.0
2021-03-11 10:50:00,24.18,24.22,24.18,24.19,194741.0,24.18,24.22,24.18,24.19,194741.0
2021-03-11 10:55:00,24.19,24.22,24.17,24.2,414375.0,24.19,24.22,24.17,24.2,414375.0
2021-03-11 11:00:00,24.2,24.23,24.17,24.18,607950.0,24.2,24.23,24.17,24.18,607950.0
2021-03-11 11:05:00,24.17,24.18,24.12,24.13,1203639.0,24.17,24.18,24.12,24.13,1203639.0
2021-03-11 11:10:00,24.13,24.16,24.13,24.15,431872.0,24.13,24.16,24.13,24.15,431872.0
2021-03-11 11:15:00,24.14,24.16,24.13,24.14,514378.0,24.14,24.16,24.13,24.14,514378.0
2021-03-11 11:20:00,24.14,24.21,24.13,24.21,384239.0,24.14,24.21,24.13,24.21,384239.0
2021-03-11 11:25:00,24.21,24.21,24.19,24.21,97363.0,24.21,24.21,24.19,24.21,97363.0
2021-03-11 11:30:00,24.21,24.21,24.17,24.19,315063.0,24.21,24.21,24.17,24.19,315063.0
2021-03-11 11:35:00,24.18,24.2,24.16,24.17,170687.0,24.18,24.2,24.16,24.17,170687.0
2021-03-11 11:40:00,24.17,24.21,24.16,24.21,164795.0,24.17,24.21,24.16,24.21,164795.0
2021-03-11 11:45:00,24.2,24.21,24.18,24.2,351952.0,24.2,24.21,24.18,24.2,351952.0
2021-03-11 11:50:00,24.21,24.23,24.2,24.22,478987.0,24.21,24.23,24.2,24.22,478987.0
2021-03-11 11:55:00,24.21,24.23,24.21,24.23,119809.0,24.21,24.23,24.21,24.23,119809.0
2021-03-11 12:00:00,24.22,24.25,24.22,24.25,201015.0,24.22,24.25,24.22,24.25,201015.0
2021-03-11 12:05:00,24.25,24.26,24.23,24.26,180781.0,24.25,24.26,24.23,24.26,180781.0
2021-03-11 12:10:00,24.26,24.27,24.23,24.23,132497.0,24.26,24.27,24.23,24.23,132497.0
2021-03-11 12:15:00,24.24,24.26,24.23,24.26,184787.0,24.24,24.26,24.23,24.26,184787.0
2021-03-11 12:20:00,24.26,24.27,24.24,24.26,244510.0,24.26,24.27,24.24,24.26,244510.0
2021-03-11 12:25:00,24.26,24.27,24.25,24.27,40108.0,24.26,24.27,24.25,24.27,40108.0
2021-03-11 12:30:00,24.27,24.28,24.24,24.27,399374.0,24.27,24.28,24.24,24.27,399374.0
2021-03-11 12:35:00,24.26,24.27,24.25,24.27,388592.0,24.26,24.27,24.25,24.27,388592.0
2021-03-11 12:40:00,24.26,24.27,24.23,24.26,184152.0,24.26,24.27,24.23,24.26,184152.0
2021-03-11 12:45:00,24.25,24.28,24.24,24.28,147731.0,24.25,24.28,24.24,24.28,147731.0
2021-03-11 12:50:00,24.28,24.28,24.2,24.21,102546.0,24.28,24.28,24.2,24.21,102546.0
2021-03-11 12:55:00,24.2,24.21,24.17,24.21,176697.0,24.2,24.21,24.17,24.21,176697.0
2021-03-11 13:00:00,24.2,24.33,24.2,24.32,473667.0,24.2,24.33,24.2,24.32,473667.0
2021-03-11 13:05:00,24.32,24.33,24.25,24.26,183531.0,24.32,24.33,24.25,24.26,183531.0
2021-03-11 13:10:00,24.26,24.29,24.24,24.24,78063.0,24.26,24.29,24.24,24.24,78063.0
2021-03-11 13:15:00,24.24,24.27,24.23,24.25,104250.0,24.24,24.27,24.23,24.25,104250.0
2021-03-11 13:20:00,24.25,24.28,24.24,24.28,204642.0,24.25,24.28,24.24,24.28,204642.0
2021-03-11 13:25:00,24.27,24.28,24.22,24.23,269914.0,24.27,24.28,24.22,24.23,269914.0
2021-03-11 13:30:00,24.22,24.23,24.19,24.2,316254.0,24.22,24.23,24.19,24.2,316254.0
2021-03-11 13:35:00,24.2,24.22,24.18,24.21,309606.0,24.2,24.22,24.18,24.21,309606.0
2021-03-11 13:40:00,24.2,24.24,24.2,24.24,90104.0,24.2,24.24,24.2,24.24,90104.0
2021-03-11 13:45:00,24.23,24.24,24.21,24.23,81815.0,24.23,24.24,24.21,24.23,81815.0
2021-03-11 13:50:00,24.23,24.28,24.22,24.27,68777.0,24.23,24.28,24.22,24.27,68777.0
2021-03-11 13:55:00,24.27,24.28,24.25,24.27,121527.0,24.27,24.28,24.25,24.27,121527.0
2021-03-11 14:00:00,24.26,24.28,24.26,24.26,70264.0,24.26,24.28,24.26,24.26,70264.0
2021-03-11 14:05:00,24.26,24.27,24.23,24.25,39158.0,24.26,24.27,24.23,24.25,39158.0
2021-03-11 14:10:00,24.25,24.26,24.24,24.25,41059.0,24.25,24.26,24.24,24.25,41059.0
2021-03-11 14:15:00,24.25,24.28,24.25,24.27,46011.0,24.25,24.28,24.25,24.27,46011.0
2021-03-11 14:20:00,24.27,24.28,24.25,24.27,187904.0,24.27,24.28,24.25,24.27,187904.0
2021-03-11 14:25:00,24.27,24.27,24.25,24.25,43374.0,24.27,24.27,24.25,24.25,43374.0
2021-03-11 14:30:00,24.25,24.27,24.24,24.26,84300.0,24.25,24.27,24.24,24.26,84300.0
2021-03-11 14:35:00,24.26,24.27,24.24,24.27,133227.0,24.26,24.27,24.24,24.27,133227.0
2021-03-11 14:40:00,24.27,24.29,24.26,24.28,140095.0,24.27,24.29,24.26,24.28,140095.0
2021-03-11 14:45:00,24.29,24.3,24.26,24.26,65648.0,24.29,24.3,24.26,24.26,65648.0
2021-03-11 14:50:00,24.27,24.28,24.26,24.28,29827.0,24.27,24.28,24.26,24.28,29827.0
2021-03-11 14:55:00,24.28,24.29,24.27,24.28,68653.0,24.28,24.29,24.27,24.28,68653.0
2021-03-11 15:00:00,24.28,24.29,24.26,24.27,71839.0,24.28,24.29,24.26,24.27,71839.0
2021-03-11 15:05:00,24.27,24.28,24.26,24.27,59890.0,24.27,24.28,24.26,24.27,59890.0
2021-03-11 15:10:00,24.27,24.29,24.26,24.28,273699.0,24.27,24.29,24.26,24.28,273699.0
2021-03-11 15:15:00,24.29,24.29,24.27,24.29,113845.0,24.29,24.29,24.27,24.29,113845.0
2021-03-11 15:20:00,24.29,24.29,24.27,24.27,220271.0,24.29,24.29,24.27,24.27,220271.0
2021-03-11 15:25:00,24.28,24.28,24.27,24.28,67438.0,24.28,24.28,24.27,24.28,67438.0
2021-03-11 15:30:00,24.28,24.28,24.23,24.24,374204.0,24.28,24.28,24.23,24.24,374204.0
2021-03-11 15:35:00,24.25,24.25,24.24,24.25,61348.0,24.25,24.25,24.24,24.25,61348.0
2021-03-11 15:40:00,24.25,24.25,24.24,24.24,186914.0,24.25,24.25,24.24,24.24,186914.0
2021-03-11 15:45:00,24.25,24.25,24.22,24.23,183492.0,24.25,24.25,24.22,24.23,183492.0
2021-03-11 15:50:00,24.23,24.29,24.23,24.29,576249.0,24.23,24.29,24.23,24.29,576249.0
2021-03-11 15:55:00,24.28,24.29,24.26,24.26,716451.0,24.28,24.29,24.26,24.26,716451.0
2021-03-12 09:30:00,23.64,23.67,23.57,23.64,1126749.0,23.64,23.67,23.57,23.64,1126749.0
2021-03-12 09:35:00,23.64,23.68,23.61,23.65,1227135.0,23.64,23.68,23.61,23.65,1227135.0
2021-03-12 09:40:00,23.64,23.75,23.64,23.73,780292.0,23.64,23.75,23.64,23.73,780292.0
2021-03-12 09:45:00,23.74,23.79,23.73,23.79,918199.0,23.74,23.79,23.73,23.79,918199.0
2021-03-12 09:50:00,23.79,23.85,23.77,23.83,735044.0,23.79,23.85,23.77,23.83,735044.0
2021-03-12 09:55:00,23.82,23.87,23.82,23.84,350370.0,23.82,23.87,23.82,23.84,350370.0
2021-03-12 10:00:00,23.84,23.86,23.78,23.84,424416.0,23.84,23.86,23.78,23.84,424416.0
2021-03-12 10:05:00,23.84,23.86,23.75,23.77,359396.0,23.84,23.86,23.75,23.77,359396.0
2021-03-12 10:10:00,23.77,23.79,23.76,23.77,368149.0,23.77,23.79,23.76,23.77,368149.0
2021-03-12 10:15:00,23.77,23.78,23.75,23.77,323040.0,23.77,23.78,23.75,23.77,323040.0
2021-03-12 10:20:00,23.76,23.77,23.7,23.72,559822.0,23.76,23.77,23.7,23.72,559822.0
2021-03-12 10:25:00,23.72,23.73,23.68,23.71,318114.0,23.72,23.73,23.68,23.71,318114.0
2021-03-12 10:30:00,23.71,23.74,23.69,23.74,342030.0,23.71,23.74,23.69,23.74,342030.0
2021-03-12 10:35:00,23.74,23.77,23.73,23.77,201524.0,23.74,23.77,23.73,23.77,201524.0
2021-03-12 10:40:00,23.76,23.77,23.73,23.76,222584.0,23.76,23.77,23.73,23.76,222584.0
2021-03-12 10:45:00,23.76,23.8,23.75,23.79,296438.0,23.76,23.8,23.75,23.79,296438.0
2021-03-12 10:50:00,23.79,23.8,23.73,23.76,247296.0,23.79,23.8,23.73,23.76,247296.0
2021-03-12 10:55:00,23.76,23.78,23.76,23.77,113838.0,23.76,23.78,23.76,23.77,113838.0
2021-03-12 11:00:00,23.76,23.77,23.72,23.73,154393.0,23.76,23.77,23.72,23.73,154393.0
2021-03-12 11:05:00,23.72,23.79,23.72,23.78,165995.0,23.72,23.79,23.72,23.78,165995.0
2021-03-12 11:10:00,23.77,23.81,23.77,23.8,725002.0,23.77,23.81,23.77,23.8,725002.0
2021-03-12 11:15:00,23.8,23.82,23.77,23.77,271253.0,23.8,23.82,23.77,23.77,271253.0
2021-03-12 11:20:00,23.78,23.84,23.78,23.84,229712.0,23.78,23.84,23.78,23.84,229712.0
2021-03-12 11:25:00,23.83,23.87,23.82,23.85,327004.0,23.83,23.87,23.82,23.85,327004.0
2021-03-12 11:30:00,23.85,23.88,23.83,23.86,121100.0,23.85,23.88,23.83,23.86,121100.0
2021-03-12 11:35:00,23.87,23.89,23.84,23.88,233396.0,23.87,23.89,23.84,23.88,233396.0
2021-03-12 11:40:00,23.88,23.93,23.87,23.92,285212.0,23.88,23.93,23.87,23.92,285212.0
2021-03-12 11:45:00,23.93,23.97,23.92,23.94,865973.0,23.93,23.97,23.92,23.94,865973.0
2021-03-12 11:50:00,23.95,23.96,23.93,23.93,309782.0,23.95,23.96,23.93,23.93,309782.0
2021-03-12 11:55:00,23.93,23.94,23.89,23.91,204871.0,23.93,23.94,23.89,23.91,204871.0
2021-03-12 12:00:00,23.91,23.97,23.91,23.96,146911.0,23.91,23.97,23.91,23.96,146911.0
2021-03-12 12:05:00,23.96,23.97,23.94,23.95,60597.0,23.96,23.97,23.94,23.95,60597.0
2021-03-12 12:10:00,23.95,23.98,23.94,23.98,137779.0,23.95,23.98,23.94,23.98,137779.0
2021-03-12 12:15:00,23.97,23.98,23.95,23.95,229054.0,23.97,23.98,23.95,23.95,229054.0
2021-03-12 12:20:00,23.96,23.96,23.92,23.92,120994.0,23.96,23.96,23.92,23.92,120994.0
2021-03-12 12:25:00,23.92,23.95,23.92,23.94,195313.0,23.92,23.95,23.92,23.94,195313.0
2021-03-12 12:30:00,23.94,23.97,23.94,23.95,136957.0,23.94,23.97,23.94,23.95,136957.0
2021-03-12 12:35:00,23.95,23.95,23.91,23.92,65786.0,23.95,23.95,23.91,23.92,65786.0
2021-03-12 12:40:00,23.93,23.93,23.89,23.92,141852.0,23.93,23.93,23.89,23.92,141852.0
2021-03-12 12:45:00,23.92,23.98,23.91,23.97,192109.0,23.92,23.98,23.91,23.97,192109.0
2021-03-12 12:50:00,23.97,23.98,23.95,23.96,140569.0,23.97,23.98,23.95,23.96,140569.0
2021-03-12 12:55:00,23.96,23.97,23.95,23.95,98769.0,23.96,23.97,23.95,23.95,98769.0
2021-03-12 13:00:00,23.96,23.99,23.95,23.96,90200.0,23.96,23.99,23.95,23.96,90200.0
2021-03-12 13:05:00,23.95,24.0,23.95,23.95,176772.0,23.95,24.0,23.95,23.95,176772.0
2021-03-12 13:10:00,23.96,24.0,23.95,23.98,92092.0,23.96,24.0,23.95,23.98,92092.0
2021-03-12 13:15:00,23.98,23.98,23.96,23.96,55379.0,23.98,23.98,23.96,23.96,55379.0
2021-03-12 13:20:00,23.96,24.02,23.96,24.01,151369.0,23.96,24.02,23.96,24.01,151369.0
2021-03-12 13:25:00,24.01,24.04,24.01,24.02,161808.0,24.01,24.04,24.01,24.02,161808.0
2021-03-12 13:30:00,24.02,24.06,24.01,24.01,379147.0,24.02,24.06,24.01,24.01,379147.0
2021-03-12 13:35:00,24.01,24.04,24.0,24.0,139336.0,24.01,24.04,24.0,24.0,139336.0
2021-03-12 13:40:00,24.01,24.02,24.0,24.02,135810.0,24.01,24.02,24.0,24.02,135810.0
2021-03-12 13:45:00,24.02,24.04,24.01,24.04,228552.0,24.02,24.04,24.01,24.04,228552.0
2021-03-12 13:50:00,24.03,24.05,24.02,24.05,247894.0,24.03,24.05,24.02,24.05,247894.0
2021-03-12 13:55:00,24.05,24.06,24.02,24.03,188150.0,24.05,24.06,24.02,24.03,188150.0
2021-03-12 14:00:00,24.04,24.05,24.03,24.04,116520.0,24.04,24.05,24.03,24.04,116520.0
2021-03-12 14:05:00,24.04,24.04,24.01,24.04,132133.0,24.04,24.04,24.01,24.04,132133.0
2021-03-12 14:10:00,24.04,24.05,24.02,24.03,119508.0,24.04,24.05,24.02,24.03,119508.0
2021-03-12 14:15:00,24.04,24.04,24.02,24.02,149178.0,24.04,24.04,24.02,24.02,149178.0
2021-03-12 14:20:00,24.03,24.04,24.02,24.03,58279.0,24.03,24.04,24.02,24.03,58279.0
2021-03-12 14:25:00,24.03,24.03,24.01,24.03,73385.0,24.03,24.03,24.01,24.03,73385.0
2021-03-12 14:30:00,24.03,24.03,24.0,24.0,91788.0,24.03,24.03,24.0,24.0,91788.0
2021-03-12 14:35:00,24.01,24.02,23.99,24.02,233420.0,24.01,24.02,23.99,24.02,233420.0
2021-03-12 14:40:00,24.02,24.03,24.01,24.03,61660.0,24.02,24.03,24.01,24.03,61660.0
2021-03-12 14:45:00,24.02,24.04,24.01,24.04,101898.0,24.02,24.04,24.01,24.04,101898.0
2021-03-12 14:50:00,24.03,24.08,24.03,24.07,237474.0,24.03,24.08,24.03,24.07,237474.0
2021-03-12 14:55:00,24.07,24.07,24.03,24.03,372024.0,24.07,24.07,24.03,24.03,372024.0
2021-03-12 15:00:00,24.03,24.04,24.01,24.01,159934.0,24.03,24.04,24.01,24.01,159934.0
2021-03-12 15:05:00,24.02,24.03,24.01,24.02,113713.0,24.02,24.03,24.01,24.02,113713.0
2021-03-12 15:10:00,24.02,24.02,24.0,24.02,121456.0,24.02,24.02,24.0,24.02,121456.0
2021-03-12 15:15:00,24.01,24.03,24.01,24.03,108388.0,24.01,24.03,24.01,24.03,108388.0
2021-03-12 15:20:00,24.03,24.03,24.02,24.03,115472.0,24.03,24.03,24.02,24.03,115472.0
2021-03-12 15:25:00,24.03,24.03,24.02,24.03,62396.0,24.03,24.03,24.02,24.03,62396.0
2021-03-12 15:30:00,24.02,24.03,24.02,24.02,104156.0,24.02,24.03,24.02,24.02,104156.0
2021-03-12 15:35:00,24.03,24.07,24.02,24.06,162630.0,24.03,24.07,24.02,24.06,162630.0
2021-03-12 15:40:00,24.07,24.07,24.04,24.05,566618.0,24.07,24.07,24.04,24.05,566618.0
2021-03-12 15:45:00,24.05,24.06,24.04,24.05,301453.0,24.05,24.06,24.04,24.05,301453.0
2021-03-12 15:50:00,24.05,24.05,24.03,24.04,330887.0,24.05,24.05,24.03,24.04,330887.0
2021-03-12 15:55:00,24.04,24.05,24.03,24.03,977999.0,24.04,24.05,24.03,24.03,977999.0
2021-03-15 09:30:00,24.27,24.31,24.24,24.31,577748.0,24.27,24.31,24.24,24.31,577748.0
2021-03-15 09:35:00,24.31,24.4,24.3,24.33,1211416.0,24.31,24.4,24.3,24.33,1211416.0
2021-03-15 09:40:00,24.32,24.37,24.29,24.33,501744.0,24.32,24.37,24.29,24.33,501744.0
2021-03-15 09:45:00,24.33,24.39,24.31,24.36,531302.0,24.33,24.39,24.31,24.36,531302.0
2021-03-15 09:50:00,24.36,24.38,24.34,24.36,411265.0,24.36,24.38,24.34,24.36,411265.0
2021-03-15 09:55:00,24.36,24.41,24.33,24.37,364048.0,24.36,24.41,24.33,24.37,364048.0
2021-03-15 10:00:00,24.37,24.4,24.34,24.38,365292.0,24.37,24.4,24.34,24.38,365292.0
2021-03-15 10:05:00,24.38,24.38,24.28,24.32,511972.0,24.38,24.38,24.28,24.32,511972.0
2021-03-15 10:10:00,24.31,24.35,24.31,24.34,94301.0,24.31,24.35,24.31,24.34,94301.0
2021-03-15 10:15:00,24.35,24.39,24.31,24.35,1307820.0,24.35,24.39,24.31,24.35,1307820.0
2021-03-15 10:20:00,24.35,24.36,24.27,24.29,451116.0,24.35,24.36,24.27,24.29,451116.0
2021-03-15 10:25:00,24.29,24.31,24.26,24.28,254064.0,24.29,24.31,24.26,24.28,254064.0
2021-03-15 10:30:00,24.29,24.3,24.21,24.25,341139.0,24.29,24.3,24.21,24.25,341139.0
2021-03-15 10:35:00,24.26,24.27,24.19,24.21,423826.0,24.26,24.27,24.19,24.21,423826.0
2021-03-15 10:40:00,24.22,24.25,24.2,24.23,239531.0,24.22,24.25,24.2,24.23,239531.0
2021-03-15 10:45:00,24.24,24.25,24.18,24.22,424619.0,24.24,24.25,24.18,24.22,424619.0
2021-03-15 10:50:00,24.21,24.25,24.2,24.22,204502.0,24.21,24.25,24.2,24.22,204502.0
2021-03-15 10:55:00,24.22,24.26,24.21,24.23,248212.0,24.22,24.26,24.21,24.23,248212.0
2021-03-15 11:00:00,24.22,24.25,24.18,24.25,201623.0,24.22,24.25,24.18,24.25,201623.0
2021-03-15 11:05:00,24.25,24.27,24.24,24.25,215825.0,24.25,24.27,24.24,24.25,215825.0
2021-03-15 11:10:00,24.26,24.28,24.25,24.27,263798.0,24.26,24.28,24.25,24.27,263798.0
2021-03-15 11:15:00,24.27,24.28,24.24,24.27,245589.0,24.27,24.28,24.24,24.27,245589.0
2021-03-15 11:20:00,24.27,24.28,24.24,24.25,92128.0,24.27,24.28,24.24,24.25,92128.0
2021-03-15 11:25:00,24.25,24.27,24.25,24.25,216430.0,24.25,24.27,24.25,24.25,216430.0
2021-03-15 11:30:00,24.26,24.26,24.19,24.19,340561.0,24.26,24.26,24.19,24.19,340561.0
2021-03-15 11:35:00,24.18,24.21,24.13,24.17,1070075.0,24.18,24.21,24.13,24.17,1070075.0
2021-03-15 11:40:00,24.17,24.22,24.17,24.2,279257.0,24.17,24.22,24.17,24.2,279257.0
2021-03-15 11:45:00,24.19,24.2,24.16,24.19,199757.0,24.19,24.2,24.16,24.19,199757.0
2021-03-15 11:50:00,24.19,24.22,24.18,24.22,159022.0,24.19,24.22,24.18,24.22,159022.0
2021-03-15 11:55:00,24.22,24.24,24.21,24.22,278066.0,24.22,24.24,24.21,24.22,278066.0
2021-03-15 12:00:00,24.21,24.25,24.21,24.24,67630.0,24.21,24.25,24.21,24.24,67630.0
2021-03-15 12:05:00,24.25,24.28,24.24,24.28,173112.0,24.25,24.28,24.24,24.28,173112.0
2021-03-15 12:10:00,24.28,24.29,24.26,24.28,121274.0,24.28,24.29,24.26,24.28,121274.0
2021-03-15 12:15:00,24.28,24.29,24.27,24.28,69469.0,24.28,24.29,24.27,24.28,69469.0
2021-03-15 12:20:00,24.28,24.31,24.28,24.31,115566.0,24.28,24.31,24.28,24.31,115566.0
2021-03-15 12:25:00,24.3,24.31,24.28,24.29,214241.0,24.3,24.31,24.28,24.29,214241.0
2021-03-15 12:30:00,24.28,24.3,24.27,24.28,132454.0,24.28,24.3,24.27,24.28,132454.0
2021-03-15 12:35:00,24.28,24.29,24.26,24.27,153555.0,24.28,24.29,24.26,24.27,153555.0
2021-03-15 12:40:00,24.28,24.29,24.27,24.29,131058.0,24.28,24.29,24.27,24.29,131058.0
2021-03-15 12:45:00,24.29,24.33,24.29,24.33,145176.0,24.29,24.33,24.29,24.33,145176.0
2021-03-15 12:50:00,24.33,24.34,24.31,24.31,123870.0,24.33,24.34,24.31,24.31,123870.0
2021-03-15 12:55:00,24.32,24.33,24.26,24.27,237256.0,24.32,24.33,24.26,24.27,237256.0
2021-03-15 13:00:00,24.27,24.28,24.26,24.27,139511.0,24.27,24.28,24.26,24.27,139511.0
2021-03-15 13:05:00,24.28,24.29,24.26,24.27,128287.0,24.28,24.29,24.26,24.27,128287.0
2021-03-15 13:10:00,24.27,24.27,24.24,24.26,119598.0,24.27,24.27,24.24,24.26,119598.0
2021-03-15 13:15:00,24.26,24.31,24.26,24.31,379556.0,24.26,24.31,24.26,24.31,379556.0
2021-03-15 13:20:00,24.31,24.34,24.29,24.33,124044.0,24.31,24.34,24.29,24.33,124044.0
2021-03-15 13:25:00,24.34,24.35,24.33,24.34,124142.0,24.34,24.35,24.33,24.34,124142.0
2021-03-15 13:30:00,24.34,24.35,24.33,24.33,137672.0,24.34,24.35,24.33,24.33,137672.0
2021-03-15 13:35:00,24.33,24.34,24.33,24.34,37130.0,24.33,24.34,24.33,24.34,37130.0
2021-03-15 13:40:00,24.34,24.35,24.33,24.35,36510.0,24.34,24.35,24.33,24.35,36510.0
2021-03-15 13:45:00,24.35,24.37,24.34,24.34,131998.0,24.35,24.37,24.34,24.34,131998.0
2021-03-15 13:50:00,24.34,24.37,24.34,24.36,74340.0,24.34,24.37,24.34,24.36,74340.0
2021-03-15 13:55:00,24.35,24.37,24.34,24.34,79982.0,24.35,24.37,24.34,24.34,79982.0
2021-03-15 14:00:00,24.35,24.38,24.34,24.37,127836.0,24.35,24.38,24.34,24.37,127836.0
2021-03-15 14:05:00,24.38,24.38,24.36,24.37,96950.0,24.38,24.38,24.36,24.37,96950.0
2021-03-15 14:10:00,24.36,24.38,24.35,24.36,237656.0,24.36,24.38,24.35,24.36,237656.0
2021-03-15 14:15:00,24.36,24.37,24.34,24.36,167131.0,24.36,24.37,24.34,24.36,167131.0
2021-03-15 14:20:00,24.35,24.37,24.35,24.36,123388.0,24.35,24.37,24.35,24.36,123388.0
2021-03-15 14:25:00,24.36,24.37,24.35,24.35,52207.0,24.36,24.37,24.35,24.35,52207.0
2021-03-15 14:30:00,24.35,24.36,24.34,24.35,140552.0,24.35,24.36,24.34,24.35,140552.0
2021-03-15 14:35:00,24.35,24.36,24.34,24.35,77049.0,24.35,24.36,24.34,24.35,77049.0
2021-03-15 14:40:00,24.34,24.36,24.34,24.35,244824.0,24.34,24.36,24.34,24.35,244824.0
2021-03-15 14:45:00,24.34,24.36,24.34,24.36,152669.0,24.34,24.36,24.34,24.36,152669.0
2021-03-15 14:50:00,24.35,24.35,24.32,24.33,216983.0,24.35,24.35,24.32,24.33,216983.0
2021-03-15 14:55:00,24.33,24.34,24.32,24.33,68526.0,24.33,24.34,24.32,24.33,68526.0
2021-03-15 15:00:00,24.33,24.35,24.31,24.32,186267.0,24.33,24.35,24.31,24.32,186267.0
2021-03-15 15:05:00,24.31,24.33,24.31,24.33,329090.0,24.31,24.33,24.31,24.33,329090.0
2021-03-15 15:10:00,24.33,24.35,24.32,24.35,378913.0,24.33,24.35,24.32,24.35,378913.0
2021-03-15 15:15:00,24.35,24.35,24.33,24.33,280065.0,24.35,24.35,24.33,24.33,280065.0
2021-03-15 15:20:00,24.33,24.35,24.33,24.34,141963.0,24.33,24.35,24.33,24.34,141963.0
2021-03-15 15:25:00,24.34,24.35,24.33,24.34,50248.0,24.34,24.35,24.33,24.34,50248.0
2021-03-15 15:30:00,24.34,24.37,24.34,24.37,86140.0,24.34,24.37,24.34,24.37,86140.0
2021-03-15 15:35:00,24.37,24.37,24.36,24.37,92411.0,24.37,24.37,24.36,24.37,92411.0
2021-03-15 15:40:00,24.37,24.37,24.36,24.37,107364.0,24.37,24.37,24.36,24.37,107364.0
2021-03-15 15:45:00,24.37,24.38,24.36,24.36,259235.0,24.37,24.38,24.36,24.36,259235.0
2021-03-15 15:50:00,24.37,24.38,24.35,24.37,521808.0,24.37,24.38,24.35,24.37,521808.0
2021-03-15 15:55:00,24.38,24.38,24.35,24.35,1077765.0,24.38,24.38,24.35,24.35,1077765.0
2021-03-16 09:30:00,24.07,24.13,24.05,24.05,764972.0,24.07,24.13,24.05,24.05,764972.0
2021-03-16 09:35:00,24.05,24.06,24.02,24.05,272760.0,24.05,24.06,24.02,24.05,272760.0
2021-03-16 09:40:00,24.06,24.12,24.04,24.11,423714.0,24.06,24.12,24.04,24.11,423714.0
2021-03-16 09:45:00,24.12,24.14,24.06,24.09,356851.0,24.12,24.14,24.06,24.09,356851.0
2021-03-16 09:50:00,24.09,24.1,24.01,24.08,405902.0,24.09,24.1,24.01,24.08,405902.0
2021-03-16 09:55:00,24.09,24.13,24.06,24.06,401936.0,24.09,24.13,24.06,24.06,401936.0
2021-03-16 10:00:00,24.07,24.09,24.03,24.04,478336.0,24.07,24.09,24.03,24.04,478336.0
2021-03-16 10:05:00,24.03,24.05,24.01,24.03,728122.0,24.03,24.05,24.01,24.03,728122.0
2021-03-16 10:10:00,24.03,24.04,23.99,24.01,329694.0,24.03,24.04,23.99,24.01,329694.0
2021-03-16 10:15:00,24.01,24.07,23.99,24.07,578634.0,24.01,24.07,23.99,24.07,578634.0
2021-03-16 10:20:00,24.06,24.14,24.05,24.12,479089.0,24.06,24.14,24.05,24.12,479089.0
2021-03-16 10:25:00,24.13,24.21,24.12,24.2,356373.0,24.13,24.21,24.12,24.2,356373.0
2021-03-16 10:30:00,24.2,24.25,24.2,24.22,482372.0,24.2,24.25,24.2,24.22,482372.0
2021-03-16 10:35:00,24.23,24.26,24.22,24.25,324784.0,24.23,24.26,24.22,24.25,324784.0
2021-03-16 10:40:00,24.26,24.28,24.19,24.2,176691.0,24.26,24.28,24.19,24.2,176691.0
2021-03-16 10:45:00,24.2,24.2,24.17,24.18,707917.0,24.2,24.2,24.17,24.18,707917.0
2021-03-16 10:50:00,24.18,24.19,24.17,24.18,69478.0,24.18,24.19,24.17,24.18,69478.0
2021-03-16 10:55:00,24.17,24.19,24.13,24.16,183996.0,24.17,24.19,24.13,24.16,183996.0
2021-03-16 11:00:00,24.16,24.17,24.13,24.13,179645.0,24.16,24.17,24.13,24.13,179645.0
2021-03-16 11:05:00,24.14,24.15,24.11,24.13,158738.0,24.14,24.15,24.11,24.13,158738.0
2021-03-16 11:10:00,24.13,24.16,24.13,24.14,127318.0,24.13,24.16,24.13,24.14,127318.0
2021-03-16 11:15:00,24.14,24.15,24.12,24.12,64678.0,24.14,24.15,24.12,24.12,64678.0
2021-03-16 11:20:00,24.12,24.13,24.09,24.12,96720.0,24.12,24.13,24.09,24.12,96720.0
2021-03-16 11:25:00,24.12,24.13,24.1,24.11,133478.0,24.12,24.13,24.1,24.11,133478.0
2021-03-16 11:30:00,24.11,24.11,24.02,24.03,471137.0,24.11,24.11,24.02,24.03,471137.0
2021-03-16 11:35:00,24.03,24.08,24.03,24.08,299199.0,24.03,24.08,24.03,24.08,299199.0
2021-03-16 11:40:00,24.07,24.09,24.05,24.07,140979.0,24.07,24.09,24.05,24.07,140979.0
2021-03-16 11:45:00,24.07,24.07,24.01,24.05,232864.0,24.07,24.07,24.01,24.05,232864.0
2021-03-16 11:50:00,24.05,24.08,24.03,24.07,817739.0,24.05,24.08,24.03,24.07,817739.0
2021-03-16 11:55:00,24.07,24.09,24.05,24.08,85311.0,24.07,24.09,24.05,24.08,85311.0
2021-03-16 12:00:00,24.08,24.09,24.07,24.08,86359.0,24.08,24.09,24.07,24.08,86359.0
2021-03-16 12:05:00,24.08,24.12,24.08,24.11,186667.0,24.08,24.12,24.08,24.11,186667.0
2021-03-16 12:10:00,24.11,24.11,24.08,24.1,84925.0,24.11,24.11,24.08,24.1,84925.0
2021-03-16 12:15:00,24.1,24.13,24.09,24.12,163887.0,24.1,24.13,24.09,24.12,163887.0
2021-03-16 12:20:00,24.11,24.12,24.07,24.08,350064.0,24.11,24.12,24.07,24.08,350064.0
2021-03-16 12:25:00,24.07,24.11,24.07,24.11,54575.0,24.07,24.11,24.07,24.11,54575.0
2021-03-16 12:30:00,24.1,24.12,24.09,24.1,138555.0,24.1,24.12,24.09,24.1,138555.0
2021-03-16 12:35:00,24.1,24.11,24.08,24.11,201643.0,24.1,24.11,24.08,24.11,201643.0
2021-03-16 12:40:00,24.11,24.13,24.1,24.12,222565.0,24.11,24.13,24.1,24.12,222565.0
2021-03-16 12:45:00,24.12,24.12,24.09,24.11,75898.0,24.12,24.12,24.09,24.11,75898.0
2021-03-16 12:50:00,24.11,24.11,24.09,24.11,92581.0,24.11,24.11,24.09,24.11,92581.0
2021-03-16 12:55:00,24.1,24.11,24.1,24.11,23491.0,24.1,24.11,24.1,24.11,23491.0
2021-03-16 13:00:00,24.11,24.17,24.1,24.15,939598.0,24.11,24.17,24.1,24.15,939598.0
2021-03-16 13:05:00,24.15,24.16,24.12,24.13,373118.0,24.15,24.16,24.12,24.13,373118.0
2021-03-16 13:10:00,24.13,24.14,24.11,24.12,59466.0,24.13,24.14,24.11,24.12,59466.0
2021-03-16 13:15:00,24.11,24.12,24.08,24.09,328553.0,24.11,24.12,24.08,24.09,328553.0
2021-03-16 13:20:00,24.09,24.1,24.07,24.1,126141.0,24.09,24.1,24.07,24.1,126141.0
2021-03-16 13:25:00,24.1,24.11,24.09,24.11,42734.0,24.1,24.11,24.09,24.11,42734.0
2021-03-16 13:30:00,24.11,24.11,24.05,24.07,322310.0,24.11,24.11,24.05,24.07,322310.0
2021-03-16 13:35:00,24.06,24.08,24.06,24.08,51449.0,24.06,24.08,24.06,24.08,51449.0
2021-03-16 13:40:00,24.07,24.08,24.04,24.05,71992.0,24.07,24.08,24.04,24.05,71992.0
2021-03-16 13:45:00,24.05,24.05,24.02,24.04,104859.0,24.05,24.05,24.02,24.04,104859.0
2021-03-16 13:50:00,24.04,24.05,24.03,24.03,51223.0,24.04,24.05,24.03,24.03,51223.0
2021-03-16 13:55:00,24.03,24.05,24.02,24.04,105241.0,24.03,24.05,24.02,24.04,105241.0
2021-03-16 14:00:00,24.04,24.08,24.03,24.07,229207.0,24.04,24.08,24.03,24.07,229207.0
2021-03-16 14:05:00,24.06,24.08,24.04,24.05,155118.0,24.06,24.08,24.04,24.05,155118.0
2021-03-16 14:10:00,24.06,24.07,24.05,24.05,36947.0,24.06,24.07,24.05,24.05,36947.0
2021-03-16 14:15:00,24.06,24.07,24.04,24.05,241410.0,24.06,24.07,24.04,24.05,241410.0
2021-03-16 14:20:00,24.05,24.05,24.02,24.03,240284.0,24.05,24.05,24.02,24.03,240284.0
2021-03-16 14:25:00,24.03,24.03,24.0,24.01,114353.0,24.03,24.03,24.0,24.01,114353.0
2021-03-16 14:30:00,24.02,24.03,24.0,24.03,151562.0,24.02,24.03,24.0,24.03,151562.0
2021-03-16 14:35:00,24.02,24.03,24.01,24.02,46623.0,24.02,24.03,24.01,24.02,46623.0
2021-03-16 14:40:00,24.02,24.02,23.98,24.0,440074.0,24.02,24.02,23.98,24.0,440074.0
2021-03-16 14:45:00,24.0,24.03,23.99,24.02,203380.0,24.0,24.03,23.99,24.02,203380.0
2021-03-16 14:50:00,24.02,24.03,24.01,24.03,27120.0,24.02,24.03,24.01,24.03,27120.0
2021-03-16 14:55:00,24.03,24.05,24.02,24.03,100853.0,24.03,24.05,24.02,24.03,100853.0
2021-03-16 15:00:00,24.03,24.03,24.0,24.03,290014.0,24.03,24.03,24.0,24.03,290014.0
2021-03-16 15:05:00,24.03,24.05,24.02,24.05,71239.0,24.03,24.05,24.02,24.05,71239.0
2021-03-16 15:10:00,24.05,24.07,24.03,24.04,117367.0,24.05,24.07,24.03,24.04,117367.0
2021-03-16 15:15:00,24.03,24.06,24.03,24.05,40116.0,24.03,24.06,24.03,24.05,40116.0
2021-03-16 15:20:00,24.04,24.08,24.04,24.08,43029.0,24.04,24.08,24.04,24.08,43029.0
2021-03-16 15:25:00,24.07,24.08,24.04,24.05,130387.0,24.07,24.08,24.04,24.05,130387.0
2021-03-16 15:30:00,24.05,24.1,24.05,24.1,113293.0,24.05,24.1,24.05,24.1,113293.0
2021-03-16 15:35:00,24.09,24.1,24.08,24.09,134315.0,24.09,24.1,24.08,24.09,134315.0
2021-03-16 15:40:00,24.08,24.1,24.08,24.08,217397.0,24.08,24.1,24.08,24.08,217397.0
2021-03-16 15:45:00,24.09,24.1,24.07,24.07,177564.0,24.09,24.1,24.07,24.07,177564.0
2021-03-16 15:50:00,24.07,24.1,24.07,24.09,391169.0,24.07,24.1,24.07,24.09,391169.0
2021-03-16 15:55:00,24.09,24.11,24.08,24.1,486307.0,24.09,24.11,24.08,24.1,486307.0
2021-03-17 09:30:00,24.12,24.18,24.08,24.09,855462.0,24.12,24.18,24.08,24.09,855462.0
2021-03-17 09:35:00,24.09,24.14,24.09,24.13,279392.0,24.09,24.14,24.09,24.13,279392.0
2021-03-17 09:40:00,24.14,24.19,24.12,24.18,782002.0,24.14,24.19,24.12,24.18,782002.0
2021-03-17 09:45:00,24.18,24.2,24.15,24.15,330712.0,24.18,24.2,24.15,24.15,330712.0
2021-03-17 09:50:00,24.14,24.16,24.12,24.14,303101.0,24.14,24.16,24.12,24.14,303101.0
2021-03-17 09:55:00,24.14,24.14,24.11,24.13,341659.0,24.14,24.14,24.11,24.13,341659.0
2021-03-17 10:00:00,24.12,24.15,24.04,24.08,1700540.0,24.12,24.15,24.04,24.08,1700540.0
2021-03-17 10:05:00,24.07,24.12,24.07,24.11,244918.0,24.07,24.12,24.07,24.11,244918.0
2021-03-17 10:10:00,24.11,24.15,24.11,24.13,326140.0,24.11,24.15,24.11,24.13,326140.0
2021-03-17 10:15:00,24.14,24.17,24.14,24.16,276926.0,24.14,24.17,24.14,24.16,276926.0
2021-03-17 10:20:00,24.16,24.2,24.15,24.19,426827.0,24.16,24.2,24.15,24.19,426827.0
2021-03-17 10:25:00,24.19,24.22,24.18,24.21,618439.0,24.19,24.22,24.18,24.21,618439.0
2021-03-17 10:30:00,24.2,24.23,24.18,24.22,242275.0,24.2,24.23,24.18,24.22,242275.0
2021-03-17 10:35:00,24.22,24.23,24.18,24.19,237764.0,24.22,24.23,24.18,24.19,237764.0
2021-03-17 10:40:00,24.18,24.2,24.15,24.16,150678.0,24.18,24.2,24.15,24.16,150678.0
2021-03-17 10:45:00,24.16,24.17,24.13,24.15,252925.0,24.16,24.17,24.13,24.15,252925.0
2021-03-17 10:50:00,24.15,24.2,24.14,24.19,191614.0,24.15,24.2,24.14,24.19,191614.0
2021-03-17 10:55:00,24.19,24.2,24.13,24.15,197146.0,24.19,24.2,24.13,24.15,197146.0
2021-03-17 11:00:00,24.15,24.17,24.13,24.14,175856.0,24.15,24.17,24.13,24.14,175856.0
2021-03-17 11:05:00,24.13,24.15,24.12,24.12,154072.0,24.13,24.15,24.12,24.12,154072.0
2021-03-17 11:10:00,24.12,24.15,24.1,24.1,558254.0,24.12,24.15,24.1,24.1,558254.0
2021-03-17 11:15:00,24.1,24.12,24.09,24.12,70390.0,24.1,24.12,24.09,24.12,70390.0
2021-03-17 11:20:00,24.12,24.13,24.1,24.12,70956.0,24.12,24.13,24.1,24.12,70956.0
2021-03-17 11:25:00,24.12,24.13,24.11,24.12,163876.0,24.12,24.13,24.11,24.12,163876.0
2021-03-17 11:30:00,24.11,24.12,24.07,24.09,298955.0,24.11,24.12,24.07,24.09,298955.0
2021-03-17 11:35:00,24.08,24.1,24.08,24.09,108061.0,24.08,24.1,24.08,24.09,108061.0
2021-03-17 11:40:00,24.09,24.1,24.08,24.1,90818.0,24.09,24.1,24.08,24.1,90818.0
2021-03-17 11:45:00,24.1,24.11,24.09,24.11,76154.0,24.1,24.11,24.09,24.11,76154.0
2021-03-17 11:50:00,24.11,24.14,24.1,24.13,90119.0,24.11,24.14,24.1,24.13,90119.0
2021-03-17 11:55:00,24.13,24.13,24.08,24.09,218581.0,24.13,24.13,24.08,24.09,218581.0
2021-03-17 12:00:00,24.09,24.09,24.04,24.05,153928.0,24.09,24.09,24.04,24.05,153928.0
2021-03-17 12:05:00,24.06,24.07,24.05,24.06,100118.0,24.06,24.07,24.05,24.06,100118.0
2021-03-17 12:10:00,24.07,24.08,24.04,24.06,88006.0,24.07,24.08,24.04,24.06,88006.0
2021-03-17 12:15:00,24.07,24.08,24.05,24.08,89956.0,24.07,24.08,24.05,24.08,89956.0
2021-03-17 12:20:00,24.08,24.09,24.07,24.07,46887.0,24.08,24.09,24.07,24.07,46887.0
2021-03-17 12:25:00,24.08,24.1,24.07,24.08,231751.0,24.08,24.1,24.07,24.08,231751.0
2021-03-17 12:30:00,24.08,24.09,24.06,24.08,143983.0,24.08,24.09,24.06,24.08,143983.0
2021-03-17 12:35:00,24.07,24.08,24.04,24.05,290129.0,24.07,24.08,24.04,24.05,290129.0
2021-03-17 12:40:00,24.05,24.08,24.05,24.07,203290.0,24.05,24.08,24.05,24.07,203290.0
2021-03-17 12:45:00,24.07,24.09,24.06,24.07,123538.0,24.07,24.09,24.06,24.07,123538.0
2021-03-17 12:50:00,24.06,24.09,24.06,24.09,66683.0,24.06,24.09,24.06,24.09,66683.0
2021-03-17 12:55:00,24.08,24.09,24.07,24.08,49881.0,24.08,24.09,24.07,24.08,49881.0
2021-03-17 13:00:00,24.09,24.12,24.08,24.1,314417.0,24.09,24.12,24.08,24.1,314417.0
2021-03-17 13:05:00,24.1,24.11,24.09,24.11,81767.0,24.1,24.11,24.09,24.11,81767.0
2021-03-17 13:10:00,24.1,24.13,24.09,24.12,201061.0,24.1,24.13,24.09,24.12,201061.0
2021-03-17 13:15:00,24.12,24.13,24.09,24.12,122078.0,24.12,24.13,24.09,24.12,122078.0
2021-03-17 13:20:00,24.12,24.15,24.1,24.15,231880.0,24.12,24.15,24.1,24.15,231880.0
2021-03-17 13:25:00,24.14,24.17,24.14,24.16,115430.0,24.14,24.17,24.14,24.16,115430.0
2021-03-17 13:30:00,24.16,24.17,24.14,24.14,86575.0,24.16,24.17,24.14,24.14,86575.0
2021-03-17 13:35:00,24.15,24.17,24.15,24.16,57558.0,24.15,24.17,24.15,24.16,57558.0
2021-03-17 13:40:00,24.17,24.17,24.15,24.16,60201.0,24.17,24.17,24.15,24.16,60201.0
2021-03-17 13:45:00,24.16,24.17,24.15,24.17,64579.0,24.16,24.17,24.15,24.17,64579.0
2021-03-17 13:50:00,24.16,24.17,24.16,24.17,50880.0,24.16,24.17,24.16,24.17,50880.0
2021-03-17 13:55:00,24.16,24.19,24.16,24.18,411830.0,24.16,24.19,24.16,24.18,411830.0
2021-03-17 14:00:00,24.19,24.36,24.18,24.27,4492389.0,24.19,24.36,24.18,24.27,4492389.0
2021-03-17 14:05:00,24.27,24.34,24.25,24.28,1623208.0,24.27,24.34,24.25,24.28,1623208.0
2021-03-17 14:10:00,24.28,24.39,24.28,24.36,1335563.0,24.28,24.39,24.28,24.36,1335563.0
2021-03-17 14:15:00,24.37,24.39,24.32,24.36,1843484.0,24.37,24.39,24.32,24.36,1843484.0
2021-03-17 14:20:00,24.37,24.38,24.32,24.34,1187333.0,24.37,24.38,24.32,24.34,1187333.0
2021-03-17 14:25:00,24.34,24.41,24.33,24.39,1329164.0,24.34,24.41,24.33,24.39,1329164.0
2021-03-17 14:30:00,24.38,24.41,24.32,24.33,1814799.0,24.38,24.41,24.32,24.33,1814799.0
2021-03-17 14:35:00,24.33,24.51,24.33,24.47,2387131.0,24.33,24.51,24.33,24.47,2387131.0
2021-03-17 14:40:00,24.46,24.54,24.44,24.54,895233.0,24.46,24.54,24.44,24.54,895233.0
2021-03-17 14:45:00,24.54,24.55,24.45,24.47,1462293.0,24.54,24.55,24.45,24.47,1462293.0
2021-03-17 14:50:00,24.46,24.52,24.43,24.49,1092856.0,24.46,24.52,24.43,24.49,1092856.0
2021-03-17 14:55:00,24.49,24.58,24.47,24.57,1043503.0,24.49,24.58,24.47,24.57,1043503.0
2021-03-17 15:00:00,24.58,24.62,24.56,24.61,1565205.0,24.58,24.62,24.56,24.61,1565205.0
2021-03-17 15:05:00,24.61,24.62,24.57,24.58,1080910.0,24.61,24.62,24.57,24.58,1080910.0
2021-03-17 15:10:00,24.58,24.62,24.56,24.57,805292.0,24.58,24.62,24.56,24.57,805292.0
2021-03-17 15:15:00,24.57,24.6,24.55,24.55,331729.0,24.57,24.6,24.55,24.55,331729.0
2021-03-17 15:20:00,24.55,24.58,24.53,24.55,1058046.0,24.55,24.58,24.53,24.55,1058046.0
2021-03-17 15:25:00,24.55,24.57,24.53,24.57,608181.0,24.55,24.57,24.53,24.57,608181.0
2021-03-17 15:30:00,24.57,24.63,24.56,24.58,501062.0,24.57,24.63,24.56,24.58,501062.0
2021-03-17 15:35:00,24.57,24.57,24.49,24.5,575281.0,24.57,24.57,24.49,24.5,575281.0
2021-03-17 15:40:00,24.49,24.51,24.48,24.48,751587.0,24.49,24.51,24.48,24.48,751587.0
2021-03-17 15:45:00,24.48,24.49,24.44,24.44,1060171.0,24.48,24.49,24.44,24.44,1060171.0
2021-03-17 15:50:00,24.44,24.44,24.38,24.4,1510998.0,24.44,24.44,24.38,24.4,1510998.0
2021-03-17 15:55:00,24.41,24.44,24.39,24.43,678671.0,24.41,24.44,24.39,24.43,678671.0
2021-03-18 09:30:00,24.0,24.13,23.99,24.11,1210099.0,24.0,24.13,23.99,24.11,1210099.0
2021-03-18 09:35:00,24.11,24.11,24.04,24.1,702481.0,24.11,24.11,24.04,24.1,702481.0
2021-03-18 09:40:00,24.11,24.18,24.11,24.15,911116.0,24.11,24.18,24.11,24.15,911116.0
2021-03-18 09:45:00,24.15,24.16,24.09,24.11,595324.0,24.15,24.16,24.09,24.11,595324.0
2021-03-18 09:50:00,24.11,24.17,24.09,24.16,1139417.0,24.11,24.17,24.09,24.16,1139417.0
2021-03-18 09:55:00,24.15,24.2,24.13,24.19,979271.0,24.15,24.2,24.13,24.19,979271.0
2021-03-18 10:00:00,24.18,24.22,24.13,24.21,884491.0,24.18,24.22,24.13,24.21,884491.0
2021-03-18 10:05:00,24.2,24.24,24.19,24.22,256950.0,24.2,24.24,24.19,24.22,256950.0
2021-03-18 10:10:00,24.22,24.22,24.17,24.2,153801.0,24.22,24.22,24.17,24.2,153801.0
2021-03-18 10:15:00,24.19,24.22,24.15,24.21,505155.0,24.19,24.22,24.15,24.21,505155.0
2021-03-18 10:20:00,24.21,24.22,24.15,24.16,180137.0,24.21,24.22,24.15,24.16,180137.0
2021-03-18 10:25:00,24.16,24.2,24.15,24.17,210855.0,24.16,24.2,24.15,24.17,210855.0
2021-03-18 10:30:00,24.16,24.2,24.12,24.18,154895.0,24.16,24.2,24.12,24.18,154895.0
2021-03-18 10:35:00,24.18,24.25,24.16,24.22,354614.0,24.18,24.25,24.16,24.22,354614.0
2021-03-18 10:40:00,24.23,24.25,24.18,24.19,230281.0,24.23,24.25,24.18,24.19,230281.0
2021-03-18 10:45:00,24.19,24.2,24.16,24.17,170170.0,24.19,24.2,24.16,24.17,170170.0
2021-03-18 10:50:00,24.17,24.21,24.14,24.21,223650.0,24.17,24.21,24.14,24.21,223650.0
2021-03-18 10:55:00,24.21,24.23,24.2,24.22,346858.0,24.21,24.23,24.2,24.22,346858.0
2021-03-18 11:00:00,24.22,24.27,24.2,24.23,407072.0,24.22,24.27,24.2,24.23,407072.0
2021-03-18 11:05:00,24.23,24.29,24.23,24.28,373581.0,24.23,24.29,24.23,24.28,373581.0
2021-03-18 11:10:00,24.28,24.28,24.23,24.24,297337.0,24.28,24.28,24.23,24.24,297337.0
2021-03-18 11:15:00,24.24,24.3,24.23,24.29,196409.0,24.24,24.3,24.23,24.29,196409.0
2021-03-18 11:20:00,24.28,24.3,24.27,24.28,227906.0,24.28,24.3,24.27,24.28,227906.0
2021-03-18 11:25:00,24.28,24.31,24.26,24.3,287431.0,24.28,24.31,24.26,24.3,287431.0
2021-03-18 11:30:00,24.3,24.31,24.28,24.28,160033.0,24.3,24.31,24.28,24.28,160033.0
2021-03-18 11:35:00,24.29,24.31,24.27,24.3,171975.0,24.29,24.31,24.27,24.3,171975.0
2021-03-18 11:40:00,24.3,24.35,24.3,24.34,292740.0,24.3,24.35,24.3,24.34,292740.0
2021-03-18 11:45:00,24.33,24.34,24.3,24.32,228229.0,24.33,24.34,24.3,24.32,228229.0
2021-03-18 11:50:00,24.32,24.36,24.32,24.35,74785.0,24.32,24.36,24.32,24.35,74785.0
2021-03-18 11:55:00,24.34,24.34,24.31,24.34,96794.0,24.34,24.34,24.31,24.34,96794.0
2021-03-18 12:00:00,24.34,24.39,24.33,24.37,214998.0,24.34,24.39,24.33,24.37,214998.0
2021-03-18 12:05:00,24.37,24.39,24.36,24.37,102663.0,24.37,24.39,24.36,24.37,102663.0
2021-03-18 12:10:00,24.38,24.42,24.38,24.42,510902.0,24.38,24.42,24.38,24.42,510902.0
2021-03-18 12:15:00,24.42,24.43,24.39,24.41,318598.0,24.42,24.43,24.39,24.41,318598.0
2021-03-18 12:20:00,24.41,24.47,24.41,24.46,468580.0,24.41,24.47,24.41,24.46,468580.0
2021-03-18 12:25:00,24.46,24.47,24.43,24.44,246997.0,24.46,24.47,24.43,24.44,246997.0
2021-03-18 12:30:00,24.44,24.45,24.41,24.42,165042.0,24.44,24.45,24.41,24.42,165042.0
2021-03-18 12:35:00,24.42,24.42,24.39,24.39,111585.0,24.42,24.42,24.39,24.39,111585.0
2021-03-18 12:40:00,24.39,24.4,24.35,24.36,358234.0,24.39,24.4,24.35,24.36,358234.0
2021-03-18 12:45:00,24.36,24.37,24.34,24.35,445568.0,24.36,24.37,24.34,24.35,445568.0
2021-03-18 12:50:00,24.35,24.36,24.33,24.34,207182.0,24.35,24.36,24.33,24.34,207182.0
2021-03-18 12:55:00,24.34,24.35,24.28,24.3,465266.0,24.34,24.35,24.28,24.3,465266.0
2021-03-18 13:00:00,24.3,24.32,24.29,24.31,88255.0,24.3,24.32,24.29,24.31,88255.0
2021-03-18 13:05:00,24.32,24.33,24.28,24.29,129182.0,24.32,24.33,24.28,24.29,129182.0
2021-03-18 13:10:00,24.28,24.31,24.26,24.3,94282.0,24.28,24.31,24.26,24.3,94282.0
2021-03-18 13:15:00,24.3,24.34,24.3,24.34,49863.0,24.3,24.34,24.3,24.34,49863.0
2021-03-18 13:20:00,24.33,24.42,24.32,24.41,232802.0,24.33,24.42,24.32,24.41,232802.0
2021-03-18 13:25:00,24.41,24.43,24.39,24.39,123145.0,24.41,24.43,24.39,24.39,123145.0
2021-03-18 13:30:00,24.4,24.41,24.39,24.41,90939.0,24.4,24.41,24.39,24.41,90939.0
2021-03-18 13:35:00,24.41,24.41,24.38,24.38,65038.0,24.41,24.41,24.38,24.38,65038.0
2021-03-18 13:40:00,24.39,24.4,24.38,24.38,123006.0,24.39,24.4,24.38,24.38,123006.0
2021-03-18 13:45:00,24.38,24.39,24.34,24.35,710740.0,24.38,24.39,24.34,24.35,710740.0
2021-03-18 13:50:00,24.35,24.36,24.33,24.33,714359.0,24.35,24.36,24.33,24.33,714359.0
2021-03-18 13:55:00,24.33,24.35,24.33,24.34,662700.0,24.33,24.35,24.33,24.34,662700.0
2021-03-18 14:00:00,24.34,24.34,24.28,24.29,674086.0,24.34,24.34,24.28,24.29,674086.0
2021-03-18 14:05:00,24.29,24.3,24.28,24.29,623660.0,24.29,24.3,24.28,24.29,623660.0
2021-03-18 14:10:00,24.29,24.29,24.24,24.26,661885.0,24.29,24.29,24.24,24.26,661885.0
2021-03-18 14:15:00,24.26,24.26,24.2,24.22,1164824.0,24.26,24.26,24.2,24.22,1164824.0
2021-03-18 14:20:00,24.21,24.26,24.21,24.23,869317.0,24.21,24.26,24.21,24.23,869317.0
2021-03-18 14:25:00,24.23,24.23,24.2,24.22,900374.0,24.23,24.23,24.2,24.22,900374.0
2021-03-18 14:30:00,24.21,24.23,24.18,24.19,1131371.0,24.21,24.23,24.18,24.19,1131371.0
2021-03-18 14:35:00,24.18,24.19,24.14,24.15,849260.0,24.18,24.19,24.14,24.15,849260.0
2021-03-18 14:40:00,24.16,24.16,24.12,24.14,1381869.0,24.16,24.16,24.12,24.14,1381869.0
2021-03-18 14:45:00,24.13,24.16,24.12,24.15,746002.0,24.13,24.16,24.12,24.15,746002.0
2021-03-18 14:50:00,24.15,24.16,24.11,24.12,835701.0,24.15,24.16,24.11,24.12,835701.0
2021-03-18 14:55:00,24.13,24.17,24.11,24.16,965040.0,24.13,24.17,24.11,24.16,965040.0
2021-03-18 15:00:00,24.16,24.19,24.13,24.14,990942.0,24.16,24.19,24.13,24.14,990942.0
2021-03-18 15:05:00,24.13,24.14,24.08,24.14,1211300.0,24.13,24.14,24.08,24.14,1211300.0
2021-03-18 15:10:00,24.14,24.17,24.12,24.16,575172.0,24.14,24.17,24.12,24.16,575172.0
2021-03-18 15:15:00,24.16,24.16,24.13,24.16,129078.0,24.16,24.16,24.13,24.16,129078.0
2021-03-18 15:20:00,24.16,24.17,24.13,24.14,745987.0,24.16,24.17,24.13,24.14,745987.0
2021-03-18 15:25:00,24.13,24.17,24.11,24.16,1043742.0,24.13,24.17,24.11,24.16,1043742.0
2021-03-18 15:30:00,24.16,24.17,24.11,24.11,308752.0,24.16,24.17,24.11,24.11,308752.0
2021-03-18 15:35:00,24.12,24.14,24.1,24.12,425675.0,24.12,24.14,24.1,24.12,425675.0
2021-03-18 15:40:00,24.13,24.13,24.09,24.1,506159.0,24.13,24.13,24.09,24.1,506159.0
2021-03-18 15:45:00,24.11,24.12,24.06,24.07,638266.0,24.11,24.12,24.06,24.07,638266.0
2021-03-18 15:50:00,24.07,24.08,24.05,24.07,321437.0,24.07,24.08,24.05,24.07,321437.0
2021-03-18 15:55:00,24.07,24.12,24.06,24.11,1876963.0,24.07,24.12,24.06,24.11,1876963.0
2021-03-19 09:30:00,24.26,24.31,24.24,24.29,445558.0,24.26,24.31,24.24,24.29,445558.0
2021-03-19 09:35:00,24.29,24.32,24.26,24.28,820510.0,24.29,24.32,24.26,24.28,820510.0
2021-03-19 09:40:00,24.27,24.28,24.18,24.19,640162.0,24.27,24.28,24.18,24.19,640162.0
2021-03-19 09:45:00,24.19,24.2,24.12,24.15,948362.0,24.19,24.2,24.12,24.15,948362.0
2021-03-19 09:50:00,24.15,24.2,24.14,24.17,336524.0,24.15,24.2,24.14,24.17,336524.0
2021-03-19 09:55:00,24.16,24.21,24.16,24.19,117826.0,24.16,24.21,24.16,24.19,117826.0
2021-03-19 10:00:00,24.18,24.22,24.16,24.18,144709.0,24.18,24.22,24.16,24.18,144709.0
2021-03-19 10:05:00,24.17,24.2,24.14,24.2,237868.0,24.17,24.2,24.14,24.2,237868.0
2021-03-19 10:10:00,24.19,24.22,24.17,24.21,169889.0,24.19,24.22,24.17,24.21,169889.0
2021-03-19 10:15:00,24.2,24.23,24.18,24.22,132296.0,24.2,24.23,24.18,24.22,132296.0
2021-03-19 10:20:00,24.22,24.26,24.21,24.23,690270.0,24.22,24.26,24.21,24.23,690270.0
2021-03-19 10:25:00,24.23,24.24,24.2,24.21,140728.0,24.23,24.24,24.2,24.21,140728.0
2021-03-19 10:30:00,24.22,24.24,24.18,24.21,294186.0,24.22,24.24,24.18,24.21,294186.0
2021-03-19 10:35:00,24.21,24.27,24.21,24.27,318236.0,24.21,24.27,24.21,24.27,318236.0
2021-03-19 10:40:00,24.27,24.29,24.22,24.24,403375.0,24.27,24.29,24.22,24.24,403375.0
2021-03-19 10:45:00,24.24,24.27,24.23,24.23,324714.0,24.24,24.27,24.23,24.23,324714.0
2021-03-19 10:50:00,24.23,24.27,24.21,24.24,480304.0,24.23,24.27,24.21,24.24,480304.0
2021-03-19 10:55:00,24.24,24.27,24.23,24.27,238984.0,24.24,24.27,24.23,24.27,238984.0
2021-03-19 11:00:00,24.28,24.3,24.26,24.28,341912.0,24.28,24.3,24.26,24.28,341912.0
2021-03-19 11:05:00,24.27,24.29,24.24,24.24,355571.0,24.27,24.29,24.24,24.24,355571.0
2021-03-19 11:10:00,24.25,24.26,24.23,24.26,113426.0,24.25,24.26,24.23,24.26,113426.0
2021-03-19 11:15:00,24.26,24.26,24.24,24.26,99433.0,24.26,24.26,24.24,24.26,99433.0
2021-03-19 11:20:00,24.25,24.29,24.25,24.27,154446.0,24.25,24.29,24.25,24.27,154446.0
2021-03-19 11:25:00,24.27,24.28,24.23,24.24,291950.0,24.27,24.28,24.23,24.24,291950.0
2021-03-19 11:30:00,24.24,24.25,24.22,24.24,134258.0,24.24,24.25,24.22,24.24,134258.0
2021-03-19 11:35:00,24.24,24.27,24.24,24.27,119201.0,24.24,24.27,24.24,24.27,119201.0
2021-03-19 11:40:00,24.27,24.31,24.26,24.31,255292.0,24.27,24.31,24.26,24.31,255292.0
2021-03-19 11:45:00,24.31,24.33,24.3,24.32,401712.0,24.31,24.33,24.3,24.32,401712.0
2021-03-19 11:50:00,24.32,24.35,24.31,24.34,394270.0,24.32,24.35,24.31,24.34,394270.0
2021-03-19 11:55:00,24.34,24.34,24.31,24.33,192075.0,24.34,24.34,24.31,24.33,192075.0
2021-03-19 12:00:00,24.34,24.35,24.32,24.33,118776.0,24.34,24.35,24.32,24.33,118776.0
2021-03-19 12:05:00,24.33,24.34,24.31,24.32,115809.0,24.33,24.34,24.31,24.32,115809.0
2021-03-19 12:10:00,24.31,24.32,24.29,24.31,82814.0,24.31,24.32,24.29,24.31,82814.0
2021-03-19 12:15:00,24.31,24.32,24.28,24.29,94470.0,24.31,24.32,24.28,24.29,94470.0
2021-03-19 12:20:00,24.29,24.32,24.28,24.31,125070.0,24.29,24.32,24.28,24.31,125070.0
2021-03-19 12:25:00,24.31,24.32,24.29,24.3,99164.0,24.31,24.32,24.29,24.3,99164.0
2021-03-19 12:30:00,24.29,24.31,24.29,24.3,83385.0,24.29,24.31,24.29,24.3,83385.0
2021-03-19 12:35:00,24.3,24.3,24.26,24.27,141915.0,24.3,24.3,24.26,24.27,141915.0
2021-03-19 12:40:00,24.27,24.3,24.26,24.3,105375.0,24.27,24.3,24.26,24.3,105375.0
2021-03-19 12:45:00,24.3,24.34,24.3,24.33,234155.0,24.3,24.34,24.3,24.33,234155.0
2021-03-19 12:50:00,24.33,24.35,24.33,24.34,99749.0,24.33,24.35,24.33,24.34,99749.0
2021-03-19 12:55:00,24.34,24.37,24.34,24.37,231410.0,24.34,24.37,24.34,24.37,231410.0
2021-03-19 13:00:00,24.37,24.38,24.34,24.35,260368.0,24.37,24.38,24.34,24.35,260368.0
2021-03-19 13:05:00,24.35,24.36,24.33,24.35,146705.0,24.35,24.36,24.33,24.35,146705.0
2021-03-19 13:10:00,24.35,24.37,24.34,24.37,76139.0,24.35,24.37,24.34,24.37,76139.0
2021-03-19 13:15:00,24.37,24.38,24.35,24.35,145841.0,24.37,24.38,24.35,24.35,145841.0
2021-03-19 13:20:00,24.35,24.37,24.34,24.36,109105.0,24.35,24.37,24.34,24.36,109105.0
2021-03-19 13:25:00,24.36,24.36,24.33,24.34,129101.0,24.36,24.36,24.33,24.34,129101.0
2021-03-19 13:30:00,24.33,24.34,24.31,24.32,127307.0,24.33,24.34,24.31,24.32,127307.0
2021-03-19 13:35:00,24.32,24.33,24.31,24.31,122333.0,24.32,24.33,24.31,24.31,122333.0
2021-03-19 13:40:00,24.32,24.33,24.31,24.32,67830.0,24.32,24.33,24.31,24.32,67830.0
2021-03-19 13:45:00,24.33,24.34,24.32,24.34,52153.0,24.33,24.34,24.32,24.34,52153.0
2021-03-19 13:50:00,24.34,24.34,24.33,24.34,122622.0,24.34,24.34,24.33,24.34,122622.0
2021-03-19 13:55:00,24.33,24.33,24.31,24.32,100657.0,24.33,24.33,24.31,24.32,100657.0
2021-03-19 14:00:00,24.32,24.34,24.31,24.33,144225.0,24.32,24.34,24.31,24.33,144225.0
2021-03-19 14:05:00,24.33,24.34,24.3,24.3,130937.0,24.33,24.34,24.3,24.3,130937.0
2021-03-19 14:10:00,24.31,24.31,24.29,24.31,193591.0,24.31,24.31,24.29,24.31,193591.0
2021-03-19 14:15:00,24.31,24.31,24.28,24.29,171272.0,24.31,24.31,24.28,24.29,171272.0
2021-03-19 14:20:00,24.29,24.29,24.27,24.28,143912.0,24.29,24.29,24.27,24.28,143912.0
2021-03-19 14:25:00,24.28,24.32,24.28,24.32,178018.0,24.28,24.32,24.28,24.32,178018.0
2021-03-19 14:30:00,24.32,24.33,24.31,24.33,62131.0,24.32,24.33,24.31,24.33,62131.0
2021-03-19 14:35:00,24.32,24.32,24.31,24.32,83335.0,24.32,24.32,24.31,24.32,83335.0
2021-03-19 14:40:00,24.32,24.33,24.31,24.33,303940.0,24.32,24.33,24.31,24.33,303940.0
2021-03-19 14:45:00,24.32,24.34,24.32,24.33,114025.0,24.32,24.34,24.32,24.33,114025.0
2021-03-19 14:50:00,24.33,24.34,24.32,24.33,83599.0,24.33,24.34,24.32,24.33,83599.0
2021-03-19 14:55:00,24.33,24.35,24.32,24.35,92082.0,24.33,24.35,24.32,24.35,92082.0
2021-03-19 15:00:00,24.35,24.36,24.33,24.34,123963.0,24.35,24.36,24.33,24.34,123963.0
2021-03-19 15:05:00,24.34,24.34,24.31,24.32,208150.0,24.34,24.34,24.31,24.32,208150.0
2021-03-19 15:10:00,24.31,24.33,24.31,24.31,202755.0,24.31,24.33,24.31,24.31,202755.0
2021-03-19 15:15:00,24.32,24.32,24.3,24.3,186782.0,24.32,24.32,24.3,24.3,186782.0
2021-03-19 15:20:00,24.31,24.31,24.28,24.29,141730.0,24.31,24.31,24.28,24.29,141730.0
2021-03-19 15:25:00,24.28,24.29,24.27,24.29,183766.0,24.28,24.29,24.27,24.29,183766.0
2021-03-19 15:30:00,24.29,24.3,24.27,24.3,263921.0,24.29,24.3,24.27,24.3,263921.0
2021-03-19 15:35:00,24.29,24.32,24.29,24.31,110741.0,24.29,24.32,24.29,24.31,110741.0
2021-03-19 15:40:00,24.31,24.33,24.31,24.33,93611.0,24.31,24.33,24.31,24.33,93611.0
2021-03-19 15:45:00,24.32,24.33,24.3,24.31,228269.0,24.32,24.33,24.3,24.31,228269.0
2021-03-19 15:50:00,24.31,24.33,24.29,24.3,555052.0,24.31,24.33,24.29,24.3,555052.0
2021-03-19 15:55:00,24.3,24.32,24.29,24.3,853760.0,24.3,24.32,24.29,24.3,853760.0
2021-03-22 09:30:00,23.79,23.9,23.79,23.86,915165.0,23.79,23.9,23.79,23.86,915165.0
2021-03-22 09:35:00,23.86,23.89,23.83,23.85,629599.0,23.86,23.89,23.83,23.85,629599.0
2021-03-22 09:40:00,23.86,23.86,23.8,23.81,463683.0,23.86,23.86,23.8,23.81,463683.0
2021-03-22 09:45:00,23.8,23.82,23.76,23.82,713903.0,23.8,23.82,23.76,23.82,713903.0
2021-03-22 09:50:00,23.82,23.88,23.81,23.88,799903.0,23.82,23.88,23.81,23.88,799903.0
2021-03-22 09:55:00,23.88,23.88,23.79,23.8,650363.0,23.88,23.88,23.79,23.8,650363.0
2021-03-22 10:00:00,23.81,23.85,23.79,23.82,576707.0,23.81,23.85,23.79,23.82,576707.0
2021-03-22 10:05:00,23.83,23.87,23.82,23.83,322259.0,23.83,23.87,23.82,23.83,322259.0
2021-03-22 10:10:00,23.83,23.88,23.82,23.84,490023.0,23.83,23.88,23.82,23.84,490023.0
2021-03-22 10:15:00,23.83,23.84,23.8,23.82,440446.0,23.83,23.84,23.8,23.82,440446.0
2021-03-22 10:20:00,23.82,23.86,23.79,23.84,495622.0,23.82,23.86,23.79,23.84,495622.0
2021-03-22 10:25:00,23.85,23.89,23.84,23.89,691290.0,23.85,23.89,23.84,23.89,691290.0
2021-03-22 10:30:00,23.89,23.91,23.84,23.85,917817.0,23.89,23.91,23.84,23.85,917817.0
2021-03-22 10:35:00,23.86,23.87,23.82,23.85,410040.0,23.86,23.87,23.82,23.85,410040.0
2021-03-22 10:40:00,23.85,23.86,23.8,23.83,368468.0,23.85,23.86,23.8,23.83,368468.0
2021-03-22 10:45:00,23.83,23.9,23.83,23.89,402895.0,23.83,23.9,23.83,23.89,402895.0
2021-03-22 10:50:00,23.89,23.93,23.88,23.89,189309.0,23.89,23.93,23.88,23.89,189309.0
2021-03-22 10:55:00,23.88,23.89,23.86,23.88,179813.0,23.88,23.89,23.86,23.88,179813.0
2021-03-22 11:00:00,23.88,23.89,23.83,23.84,312584.0,23.88,23.89,23.83,23.84,312584.0
2021-03-22 11:05:00,23.83,23.86,23.82,23.83,253222.0,23.83,23.86,23.82,23.83,253222.0
2021-03-22 11:10:00,23.83,23.84,23.8,23.8,294044.0,23.83,23.84,23.8,23.8,294044.0
2021-03-22 11:15:00,23.8,23.82,23.79,23.82,188897.0,23.8,23.82,23.79,23.82,188897.0
2021-03-22 11:20:00,23.81,23.83,23.8,23.81,148210.0,23.81,23.83,23.8,23.81,148210.0
2021-03-22 11:25:00,23.81,23.82,23.73,23.73,666659.0,23.81,23.82,23.73,23.73,666659.0
2021-03-22 11:30:00,23.74,23.77,23.71,23.77,786906.0,23.74,23.77,23.71,23.77,786906.0
2021-03-22 11:35:00,23.76,23.79,23.76,23.79,262258.0,23.76,23.79,23.76,23.79,262258.0
2021-03-22 11:40:00,23.79,23.8,23.78,23.79,197839.0,23.79,23.8,23.78,23.79,197839.0
2021-03-22 11:45:00,23.78,23.82,23.77,23.81,343572.0,23.78,23.82,23.77,23.81,343572.0
2021-03-22 11:50:00,23.81,23.83,23.8,23.83,166319.0,23.81,23.83,23.8,23.83,166319.0
2021-03-22 11:55:00,23.83,23.85,23.81,23.84,461426.0,23.83,23.85,23.81,23.84,461426.0
2021-03-22 12:00:00,23.84,23.85,23.82,23.82,242469.0,23.84,23.85,23.82,23.82,242469.0
2021-03-22 12:05:00,23.83,23.84,23.82,23.83,118520.0,23.83,23.84,23.82,23.83,118520.0
2021-03-22 12:10:00,23.83,23.85,23.82,23.84,157902.0,23.83,23.85,23.82,23.84,157902.0
2021-03-22 12:15:00,23.83,23.86,23.82,23.85,159369.0,23.83,23.86,23.82,23.85,159369.0
2021-03-22 12:20:00,23.86,23.86,23.84,23.85,142071.0,23.86,23.86,23.84,23.85,142071.0
2021-03-22 12:25:00,23.85,23.88,23.84,23.88,131544.0,23.85,23.88,23.84,23.88,131544.0
2021-03-22 12:30:00,23.87,23.88,23.86,23.87,143764.0,23.87,23.88,23.86,23.87,143764.0
2021-03-22 12:35:00,23.87,23.87,23.85,23.86,78446.0,23.87,23.87,23.85,23.86,78446.0
2021-03-22 12:40:00,23.85,23.89,23.84,23.88,900518.0,23.85,23.89,23.84,23.88,900518.0
2021-03-22 12:45:00,23.89,23.89,23.87,23.88,31225.0,23.89,23.89,23.87,23.88,31225.0
2021-03-22 12:50:00,23.88,23.88,23.85,23.88,69078.0,23.88,23.88,23.85,23.88,69078.0
2021-03-22 12:55:00,23.87,23.9,23.87,23.88,58372.0,23.87,23.9,23.87,23.88,58372.0
2021-03-22 13:00:00,23.89,23.9,23.86,23.87,69263.0,23.89,23.9,23.86,23.87,69263.0
2021-03-22 13:05:00,23.86,23.88,23.85,23.85,82736.0,23.86,23.88,23.85,23.85,82736.0
2021-03-22 13:10:00,23.86,23.87,23.85,23.87,109335.0,23.86,23.87,23.85,23.87,109335.0
2021-03-22 13:15:00,23.86,23.89,23.86,23.89,40415.0,23.86,23.89,23.86,23.89,40415.0
2021-03-22 13:20:00,23.89,23.89,23.84,23.85,213263.0,23.89,23.89,23.84,23.85,213263.0
2021-03-22 13:25:00,23.85,23.88,23.84,23.87,145873.0,23.85,23.88,23.84,23.87,145873.0
2021-03-22 13:30:00,23.87,23.87,23.84,23.86,302602.0,23.87,23.87,23.84,23.86,302602.0
2021-03-22 13:35:00,23.87,23.88,23.86,23.88,192743.0,23.87,23.88,23.86,23.88,192743.0
2021-03-22 13:40:00,23.88,23.89,23.87,23.89,51146.0,23.88,23.89,23.87,23.89,51146.0
2021-03-22 13:45:00,23.89,23.89,23.88,23.89,32296.0,23.89,23.89,23.88,23.89,32296.0
2021-03-22 13:50:00,23.88,23.9,23.88,23.9,64811.0,23.88,23.9,23.88,23.9,64811.0
2021-03-22 13:55:00,23.9,23.9,23.88,23.89,95042.0,23.9,23.9,23.88,23.89,95042.0
2021-03-22 14:00:00,23.89,23.91,23.88,23.91,36311.0,23.89,23.91,23.88,23.91,36311.0
2021-03-22 14:05:00,23.91,23.92,23.9,23.91,111167.0,23.91,23.92,23.9,23.91,111167.0
2021-03-22 14:10:00,23.91,23.92,23.9,23.9,88149.0,23.91,23.92,23.9,23.9,88149.0
2021-03-22 14:15:00,23.91,23.91,23.89,23.91,57284.0,23.91,23.91,23.89,23.91,57284.0
2021-03-22 14:20:00,23.9,23.9,23.86,23.87,43852.0,23.9,23.9,23.86,23.87,43852.0
2021-03-22 14:25:00,23.87,23.92,23.86,23.91,133084.0,23.87,23.92,23.86,23.91,133084.0
2021-03-22 14:30:00,23.92,23.93,23.91,23.92,101960.0,23.92,23.93,23.91,23.92,101960.0
2021-03-22 14:35:00,23.92,23.92,23.9,23.92,59010.0,23.92,23.92,23.9,23.92,59010.0
2021-03-22 14:40:00,23.91,23.92,23.9,23.91,44213.0,23.91,23.92,23.9,23.91,44213.0
2021-03-22 14:45:00,23.91,23.92,23.9,23.92,31629.0,23.91,23.92,23.9,23.92,31629.0
2021-03-22 14:50:00,23.91,23.91,23.9,23.91,253562.0,23.91,23.91,23.9,23.91,253562.0
2021-03-22 14:55:00,23.91,23.92,23.89,23.9,528411.0,23.91,23.92,23.89,23.9,528411.0
2021-03-22 15:00:00,23.91,23.96,23.9,23.94,399461.0,23.91,23.96,23.9,23.94,399461.0
2021-03-22 15:05:00,23.94,23.94,23.91,23.93,167832.0,23.94,23.94,23.91,23.93,167832.0
2021-03-22 15:10:00,23.93,23.93,23.9,23.92,426864.0,23.93,23.93,23.9,23.92,426864.0
2021-03-22 15:15:00,23.91,23.93,23.91,23.92,145589.0,23.91,23.93,23.91,23.92,145589.0
2021-03-22 15:20:00,23.92,23.92,23.9,23.91,149919.0,23.92,23.92,23.9,23.91,149919.0
2021-03-22 15:25:00,23.9,23.91,23.89,23.89,215536.0,23.9,23.91,23.89,23.89,215536.0
2021-03-22 15:30:00,23.89,23.93,23.89,23.91,474704.0,23.89,23.93,23.89,23.91,474704.0
2021-03-22 15:35:00,23.91,23.92,23.9,23.92,120964.0,23.91,23.92,23.9,23.92,120964.0
2021-03-22 15:40:00,23.91,23.92,23.91,23.92,245029.0,23.91,23.92,23.91,23.92,245029.0
2021-03-22 15:45:00,23.92,23.94,23.91,23.93,212991.0,23.92,23.94,23.91,23.93,212991.0
2021-03-22 15:50:00,23.94,23.94,23.93,23.94,254673.0,23.94,23.94,23.93,23.94,254673.0
2021-03-22 15:55:00,23.94,23.95,23.93,23.94,481980.0,23.94,23.95,23.93,23.94,481980.0
2021-03-23 09:30:00,23.49,23.49,23.42,23.44,918490.0,23.49,23.49,23.42,23.44,918490.0
2021-03-23 09:35:00,23.44,23.51,23.42,23.51,514333.0,23.44,23.51,23.42,23.51,514333.0
2021-03-23 09:40:00,23.51,23.51,23.48,23.49,290899.0,23.51,23.51,23.48,23.49,290899.0
2021-03-23 09:45:00,23.49,23.54,23.47,23.51,534290.0,23.49,23.54,23.47,23.51,534290.0
2021-03-23 09:50:00,23.51,23.52,23.47,23.49,395635.0,23.51,23.52,23.47,23.49,395635.0
2021-03-23 09:55:00,23.49,23.49,23.42,23.46,727666.0,23.49,23.49,23.42,23.46,727666.0
2021-03-23 10:00:00,23.46,23.48,23.36,23.37,692495.0,23.46,23.48,23.36,23.37,692495.0
2021-03-23 10:05:00,23.38,23.49,23.35,23.48,672538.0,23.38,23.49,23.35,23.48,672538.0
2021-03-23 10:10:00,23.47,23.49,23.43,23.45,570251.0,23.47,23.49,23.43,23.45,570251.0
2021-03-23 10:15:00,23.46,23.48,23.43,23.45,381446.0,23.46,23.48,23.43,23.45,381446.0
2021-03-23 10:20:00,23.45,23.51,23.43,23.5,222041.0,23.45,23.51,23.43,23.5,222041.0
2021-03-23 10:25:00,23.5,23.52,23.49,23.49,351652.0,23.5,23.52,23.49,23.49,351652.0
2021-03-23 10:30:00,23.49,23.52,23.45,23.45,437553.0,23.49,23.52,23.45,23.45,437553.0
2021-03-23 10:35:00,23.46,23.46,23.42,23.44,560017.0,23.46,23.46,23.42,23.44,560017.0
2021-03-23 10:40:00,23.44,23.48,23.42,23.46,224589.0,23.44,23.48,23.42,23.46,224589.0
2021-03-23 10:45:00,23.46,23.48,23.44,23.45,185250.0,23.46,23.48,23.44,23.45,185250.0
2021-03-23 10:50:00,23.45,23.49,23.43,23.48,1095075.0,23.45,23.49,23.43,23.48,1095075.0
2021-03-23 10:55:00,23.49,23.49,23.43,23.44,686313.0,23.49,23.49,23.43,23.44,686313.0
2021-03-23 11:00:00,23.43,23.43,23.37,23.39,643333.0,23.43,23.43,23.37,23.39,643333.0
2021-03-23 11:05:00,23.38,23.42,23.38,23.41,105738.0,23.38,23.42,23.38,23.41,105738.0
2021-03-23 11:10:00,23.41,23.43,23.37,23.38,320346.0,23.41,23.43,23.37,23.38,320346.0
2021-03-23 11:15:00,23.38,23.41,23.36,23.37,314344.0,23.38,23.41,23.36,23.37,314344.0
2021-03-23 11:20:00,23.38,23.4,23.36,23.4,405686.0,23.38,23.4,23.36,23.4,405686.0
2021-03-23 11:25:00,23.4,23.42,23.39,23.39,248980.0,23.4,23.42,23.39,23.39,248980.0
2021-03-23 11:30:00,23.38,23.39,23.35,23.37,351902.0,23.38,23.39,23.35,23.37,351902.0
2021-03-23 11:35:00,23.37,23.37,23.32,23.35,419000.0,23.37,23.37,23.32,23.35,419000.0
2021-03-23 11:40:00,23.35,23.39,23.34,23.38,210155.0,23.35,23.39,23.34,23.38,210155.0
2021-03-23 11:45:00,23.39,23.41,23.38,23.4,116953.0,23.39,23.41,23.38,23.4,116953.0
2021-03-23 11:50:00,23.41,23.43,23.39,23.42,134864.0,23.41,23.43,23.39,23.42,134864.0
2021-03-23 11:55:00,23.42,23.45,23.41,23.45,154772.0,23.42,23.45,23.41,23.45,154772.0
2021-03-23 12:00:00,23.45,23.46,23.42,23.42,235441.0,23.45,23.46,23.42,23.42,235441.0
2021-03-23 12:05:00,23.43,23.44,23.41,23.43,107188.0,23.43,23.44,23.41,23.43,107188.0
2021-03-23 12:10:00,23.44,23.44,23.41,23.42,87444.0,23.44,23.44,23.41,23.42,87444.0
2021-03-23 12:15:00,23.42,23.44,23.41,23.43,120027.0,23.42,23.44,23.41,23.43,120027.0
2021-03-23 12:20:00,23.44,23.47,23.43,23.45,172482.0,23.44,23.47,23.43,23.45,172482.0
2021-03-23 12:25:00,23.46,23.46,23.41,23.42,116144.0,23.46,23.46,23.41,23.42,116144.0
2021-03-23 12:30:00,23.43,23.43,23.39,23.4,142725.0,23.43,23.43,23.39,23.4,142725.0
2021-03-23 12:35:00,23.4,23.44,23.4,23.43,233836.0,23.4,23.44,23.4,23.43,233836.0
2021-03-23 12:40:00,23.44,23.44,23.37,23.39,198075.0,23.44,23.44,23.37,23.39,198075.0
2021-03-23 12:45:00,23.39,23.42,23.38,23.4,66136.0,23.39,23.42,23.38,23.4,66136.0
2021-03-23 12:50:00,23.4,23.41,23.39,23.4,110455.0,23.4,23.41,23.39,23.4,110455.0
2021-03-23 12:55:00,23.39,23.4,23.37,23.38,188891.0,23.39,23.4,23.37,23.38,188891.0
2021-03-23 13:00:00,23.38,23.4,23.37,23.38,200627.0,23.38,23.4,23.37,23.38,200627.0
2021-03-23 13:05:00,23.38,23.39,23.37,23.39,65599.0,23.38,23.39,23.37,23.39,65599.0
2021-03-23 13:10:00,23.39,23.4,23.38,23.39,329725.0,23.39,23.4,23.38,23.39,329725.0
2021-03-23 13:15:00,23.38,23.4,23.38,23.39,107246.0,23.38,23.4,23.38,23.39,107246.0
2021-03-23 13:20:00,23.39,23.42,23.36,23.38,200925.0,23.39,23.42,23.36,23.38,200925.0
2021-03-23 13:25:00,23.38,23.38,23.33,23.36,169084.0,23.38,23.38,23.33,23.36,169084.0
2021-03-23 13:30:00,23.36,23.36,23.25,23.3,719642.0,23.36,23.36,23.25,23.3,719642.0
2021-03-23 13:35:00,23.3,23.33,23.28,23.28,368321.0,23.3,23.33,23.28,23.28,368321.0
2021-03-23 13:40:00,23.28,23.31,23.27,23.31,195556.0,23.28,23.31,23.27,23.31,195556.0
2021-03-23 13:45:00,23.3,23.32,23.28,23.32,920486.0,23.3,23.32,23.28,23.32,920486.0
2021-03-23 13:50:00,23.32,23.35,23.31,23.34,325895.0,23.32,23.35,23.31,23.34,325895.0
2021-03-23 13:55:00,23.35,23.37,23.32,23.34,110883.0,23.35,23.37,23.32,23.34,110883.0
2021-03-23 14:00:00,23.35,23.35,23.32,23.33,177666.0,23.35,23.35,23.32,23.33,177666.0
2021-03-23 14:05:00,23.33,23.36,23.31,23.35,168801.0,23.33,23.36,23.31,23.35,168801.0
2021-03-23 14:10:00,23.35,23.36,23.34,23.35,60412.0,23.35,23.36,23.34,23.35,60412.0
2021-03-23 14:15:00,23.35,23.35,23.32,23.34,74186.0,23.35,23.35,23.32,23.34,74186.0
2021-03-23 14:20:00,23.33,23.34,23.31,23.32,45379.0,23.33,23.34,23.31,23.32,45379.0
2021-03-23 14:25:00,23.33,23.33,23.28,23.3,132446.0,23.33,23.33,23.28,23.3,132446.0
2021-03-23 14:30:00,23.3,23.31,23.29,23.3,96668.0,23.3,23.31,23.29,23.3,96668.0
2021-03-23 14:35:00,23.3,23.31,23.28,23.28,321134.0,23.3,23.31,23.28,23.28,321134.0
2021-03-23 14:40:00,23.28,23.32,23.26,23.3,275932.0,23.28,23.32,23.26,23.3,275932.0
2021-03-23 14:45:00,23.3,23.31,23.28,23.29,210906.0,23.3,23.31,23.28,23.29,210906.0
2021-03-23 14:50:00,23.29,23.3,23.27,23.28,195957.0,23.29,23.3,23.27,23.28,195957.0
2021-03-23 14:55:00,23.28,23.28,23.26,23.27,249837.0,23.28,23.28,23.26,23.27,249837.0
2021-03-23 15:00:00,23.27,23.27,23.23,23.24,339292.0,23.27,23.27,23.23,23.24,339292.0
2021-03-23 15:05:00,23.23,23.27,23.23,23.25,168049.0,23.23,23.27,23.23,23.25,168049.0
2021-03-23 15:10:00,23.25,23.26,23.24,23.25,212667.0,23.25,23.26,23.24,23.25,212667.0
2021-03-23 15:15:00,23.25,23.29,23.23,23.26,334060.0,23.25,23.29,23.23,23.26,334060.0
2021-03-23 15:20:00,23.26,23.28,23.24,23.27,191347.0,23.26,23.28,23.24,23.27,191347.0
2021-03-23 15:25:00,23.26,23.29,23.26,23.28,178880.0,23.26,23.29,23.26,23.28,178880.0
2021-03-23 15:30:00,23.28,23.28,23.24,23.26,385502.0,23.28,23.28,23.24,23.26,385502.0
2021-03-23 15:35:00,23.26,23.26,23.24,23.26,284828.0,23.26,23.26,23.24,23.26,284828.0
2021-03-23 15:40:00,23.26,23.26,23.21,23.25,1073978.0,23.26,23.26,23.21,23.25,1073978.0
2021-03-23 15:45:00,23.25,23.28,23.24,23.27,295010.0,23.25,23.28,23.24,23.27,295010.0
2021-03-23 15:50:00,23.26,23.27,23.22,23.27,692011.0,23.26,23.27,23.22,23.27,692011.0
2021-03-23 15:55:00,23.27,23.27,23.23,23.23,746982.0,23.27,23.27,23.23,23.23,746982.0
2021-03-24 09:30:00,23.47,23.48,23.45,23.47,560761.0,23.47,23.48,23.45,23.47,560761.0
2021-03-24 09:35:00,23.46,23.47,23.42,23.43,369913.0,23.46,23.47,23.42,23.43,369913.0
2021-03-24 09:40:00,23.43,23.44,23.41,23.43,247135.0,23.43,23.44,23.41,23.43,247135.0
2021-03-24 09:45:00,23.43,23.47,23.39,23.39,674265.0,23.43,23.47,23.39,23.39,674265.0
2021-03-24 09:50:00,23.4,23.42,23.35,23.38,690619.0,23.4,23.42,23.35,23.38,690619.0
2021-03-24 09:55:00,23.38,23.4,23.36,23.4,331645.0,23.38,23.4,23.36,23.4,331645.0
2021-03-24 10:00:00,23.4,23.43,23.38,23.42,410249.0,23.4,23.43,23.38,23.42,410249.0
2021-03-24 10:05:00,23.42,23.43,23.37,23.38,232678.0,23.42,23.43,23.37,23.38,232678.0
2021-03-24 10:10:00,23.38,23.39,23.35,23.37,225211.0,23.38,23.39,23.35,23.37,225211.0
2021-03-24 10:15:00,23.37,23.38,23.34,23.35,176581.0,23.37,23.38,23.34,23.35,176581.0
2021-03-24 10:20:00,23.36,23.39,23.36,23.37,207063.0,23.36,23.39,23.36,23.37,207063.0
2021-03-24 10:25:00,23.38,23.4,23.36,23.39,111806.0,23.38,23.4,23.36,23.39,111806.0
2021-03-24 10:30:00,23.39,23.4,23.35,23.36,139360.0,23.39,23.4,23.35,23.36,139360.0
2021-03-24 10:35:00,23.36,23.38,23.34,23.36,254560.0,23.36,23.38,23.34,23.36,254560.0
2021-03-24 10:40:00,23.36,23.37,23.35,23.36,236499.0,23.36,23.37,23.35,23.36,236499.0
2021-03-24 10:45:00,23.36,23.4,23.36,23.4,255739.0,23.36,23.4,23.36,23.4,255739.0
2021-03-24 10:50:00,23.39,23.41,23.36,23.41,152721.0,23.39,23.41,23.36,23.41,152721.0
2021-03-24 10:55:00,23.4,23.47,23.4,23.46,695663.0,23.4,23.47,23.4,23.46,695663.0
2021-03-24 11:00:00,23.46,23.46,23.41,23.41,164769.0,23.46,23.46,23.41,23.41,164769.0
2021-03-24 11:05:00,23.42,23.44,23.41,23.42,202355.0,23.42,23.44,23.41,23.42,202355.0
2021-03-24 11:10:00,23.43,23.43,23.4,23.41,114715.0,23.43,23.43,23.4,23.41,114715.0
2021-03-24 11:15:00,23.42,23.43,23.41,23.42,254473.0,23.42,23.43,23.41,23.42,254473.0
2021-03-24 11:20:00,23.42,23.42,23.41,23.41,75436.0,23.42,23.42,23.41,23.41,75436.0
2021-03-24 11:25:00,23.41,23.43,23.4,23.41,85031.0,23.41,23.43,23.4,23.41,85031.0
2021-03-24 11:30:00,23.41,23.42,23.39,23.41,98085.0,23.41,23.42,23.39,23.41,98085.0
2021-03-24 11:35:00,23.41,23.42,23.38,23.39,143643.0,23.41,23.42,23.38,23.39,143643.0
2021-03-24 11:40:00,23.39,23.42,23.39,23.42,76248.0,23.39,23.42,23.39,23.42,76248.0
2021-03-24 11:45:00,23.42,23.42,23.4,23.4,90973.0,23.42,23.42,23.4,23.4,90973.0
2021-03-24 11:50:00,23.41,23.41,23.39,23.41,91029.0,23.41,23.41,23.39,23.41,91029.0
2021-03-24 11:55:00,23.41,23.42,23.39,23.42,122648.0,23.41,23.42,23.39,23.42,122648.0
2021-03-24 12:00:00,23.42,23.47,23.41,23.46,150020.0,23.42,23.47,23.41,23.46,150020.0
2021-03-24 12:05:00,23.46,23.51,23.46,23.5,691238.0,23.46,23.51,23.46,23.5,691238.0
2021-03-24 12:10:00,23.5,23.51,23.46,23.48,214662.0,23.5,23.51,23.46,23.48,214662.0
2021-03-24 12:15:00,23.48,23.49,23.46,23.47,190038.0,23.48,23.49,23.46,23.47,190038.0
2021-03-24 12:20:00,23.47,23.47,23.46,23.47,121410.0,23.47,23.47,23.46,23.47,121410.0
2021-03-24 12:25:00,23.47,23.48,23.46,23.48,200874.0,23.47,23.48,23.46,23.48,200874.0
2021-03-24 12:30:00,23.48,23.49,23.46,23.46,101657.0,23.48,23.49,23.46,23.46,101657.0
2021-03-24 12:35:00,23.47,23.48,23.46,23.47,103996.0,23.47,23.48,23.46,23.47,103996.0
2021-03-24 12:40:00,23.47,23.47,23.45,23.47,106578.0,23.47,23.47,23.45,23.47,106578.0
2021-03-24 12:45:00,23.47,23.47,23.44,23.45,109554.0,23.47,23.47,23.44,23.45,109554.0
2021-03-24 12:50:00,23.45,23.45,23.42,23.43,125508.0,23.45,23.45,23.42,23.43,125508.0
2021-03-24 12:55:00,23.43,23.43,23.4,23.4,135915.0,23.43,23.43,23.4,23.4,135915.0
2021-03-24 13:00:00,23.4,23.41,23.38,23.4,260133.0,23.4,23.41,23.38,23.4,260133.0
2021-03-24 13:05:00,23.41,23.41,23.39,23.39,81823.0,23.41,23.41,23.39,23.39,81823.0
2021-03-24 13:10:00,23.39,23.4,23.38,23.38,228829.0,23.39,23.4,23.38,23.38,228829.0
2021-03-24 13:15:00,23.38,23.38,23.31,23.36,487314.0,23.38,23.38,23.31,23.36,487314.0
2021-03-24 13:20:00,23.35,23.38,23.34,23.34,148107.0,23.35,23.38,23.34,23.34,148107.0
2021-03-24 13:25:00,23.34,23.38,23.34,23.37,144905.0,23.34,23.38,23.34,23.37,144905.0
2021-03-24 13:30:00,23.37,23.37,23.35,23.36,41374.0,23.37,23.37,23.35,23.36,41374.0
2021-03-24 13:35:00,23.35,23.37,23.35,23.36,58658.0,23.35,23.37,23.35,23.36,58658.0
2021-03-24 13:40:00,23.36,23.36,23.31,23.32,594433.0,23.36,23.36,23.31,23.32,594433.0
2021-03-24 13:45:00,23.32,23.34,23.31,23.33,168837.0,23.32,23.34,23.31,23.33,168837.0
2021-03-24 13:50:00,23.34,23.35,23.33,23.35,133533.0,23.34,23.35,23.33,23.35,133533.0
2021-03-24 13:55:00,23.34,23.35,23.33,23.35,222150.0,23.34,23.35,23.33,23.35,222150.0
2021-03-24 14:00:00,23.35,23.35,23.32,23.32,152976.0,23.35,23.35,23.32,23.32,152976.0
2021-03-24 14:05:00,23.33,23.36,23.33,23.34,299782.0,23.33,23.36,23.33,23.34,299782.0
2021-03-24 14:10:00,23.34,23.35,23.34,23.34,69066.0,23.34,23.35,23.34,23.34,69066.0
2021-03-24 14:15:00,23.35,23.35,23.33,23.34,197871.0,23.35,23.35,23.33,23.34,197871.0
2021-03-24 14:20:00,23.34,23.36,23.33,23.36,104322.0,23.34,23.36,23.33,23.36,104322.0
2021-03-24 14:25:00,23.36,23.36,23.33,23.33,125634.0,23.36,23.36,23.33,23.33,125634.0
2021-03-24 14:30:00,23.33,23.34,23.31,23.32,186908.0,23.33,23.34,23.31,23.32,186908.0
2021-03-24 14:35:00,23.32,23.33,23.31,23.32,60341.0,23.32,23.33,23.31,23.32,60341.0
2021-03-24 14:40:00,23.32,23.32,23.29,23.29,175605.0,23.32,23.32,23.29,23.29,175605.0
2021-03-24 14:45:00,23.29,23.33,23.29,23.32,69488.0,23.29,23.33,23.29,23.32,69488.0
2021-03-24 14:50:00,23.32,23.33,23.3,23.3,101966.0,23.32,23.33,23.3,23.3,101966.0
2021-03-24 14:55:00,23.3,23.32,23.29,23.3,71886.0,23.3,23.32,23.29,23.3,71886.0
2021-03-24 15:00:00,23.31,23.32,23.29,23.31,100770.0,23.31,23.32,23.29,23.31,100770.0
2021-03-24 15:05:00,23.31,23.32,23.3,23.32,77288.0,23.31,23.32,23.3,23.32,77288.0
2021-03-24 15:10:00,23.32,23.32,23.3,23.31,108239.0,23.32,23.32,23.3,23.31,108239.0
2021-03-24 15:15:00,23.31,23.32,23.3,23.32,201493.0,23.31,23.32,23.3,23.32,201493.0
2021-03-24 15:20:00,23.32,23.32,23.3,23.32,93240.0,23.32,23.32,23.3,23.32,93240.0
2021-03-24 15:25:00,23.32,23.32,23.29,23.3,141225.0,23.32,23.32,23.29,23.3,141225.0
2021-03-24 15:30:00,23.29,23.29,23.28,23.29,115811.0,23.29,23.29,23.28,23.29,115811.0
2021-03-24 15:35:00,23.29,23.29,23.24,23.25,396804.0,23.29,23.29,23.24,23.25,396804.0
2021-03-24 15:40:00,23.25,23.27,23.22,23.26,434959.0,23.25,23.27,23.22,23.26,434959.0
2021-03-24 15:45:00,23.25,23.26,23.23,23.25,264812.0,23.25,23.26,23.23,23.25,264812.0
2021-03-24 15:50:00,23.24,23.25,23.23,23.25,434677.0,23.24,23.25,23.23,23.25,434677.0
2021-03-24 15:55:00,23.25,23.26,23.24,23.24,716454.0,23.25,23.26,23.24,23.24,716454.0
2021-03-25 09:30:00,23.08,23.13,23.02,23.05,1598211.0,23.08,23.13,23.02,23.05,1598211.0
2021-03-25 09:35:00,23.05,23.21,23.04,23.18,1209864.0,23.05,23.21,23.04,23.18,1209864.0
2021-03-25 09:40:00,23.19,23.29,23.18,23.21,1603077.0,23.19,23.29,23.18,23.21,1603077.0
2021-03-25 09:45:00,23.22,23.23,23.12,23.13,852576.0,23.22,23.23,23.12,23.13,852576.0
2021-03-25 09:50:00,23.13,23.13,23.05,23.08,699603.0,23.13,23.13,23.05,23.08,699603.0
2021-03-25 09:55:00,23.07,23.11,23.05,23.11,506248.0,23.07,23.11,23.05,23.11,506248.0
2021-03-25 10:00:00,23.11,23.23,23.1,23.15,510454.0,23.11,23.23,23.1,23.15,510454.0
2021-03-25 10:05:00,23.15,23.22,23.12,23.2,510616.0,23.15,23.22,23.12,23.2,510616.0
2021-03-25 10:10:00,23.2,23.38,23.18,23.34,922690.0,23.2,23.38,23.18,23.34,922690.0
2021-03-25 10:15:00,23.34,23.35,23.24,23.31,366179.0,23.34,23.35,23.24,23.31,366179.0
2021-03-25 10:20:00,23.31,23.35,23.27,23.3,384910.0,23.31,23.35,23.27,23.3,384910.0
2021-03-25 10:25:00,23.3,23.32,23.24,23.28,363061.0,23.3,23.32,23.24,23.28,363061.0
2021-03-25 10:30:00,23.28,23.3,23.18,23.21,731866.0,23.28,23.3,23.18,23.21,731866.0
2021-03-25 10:35:00,23.21,23.24,23.18,23.21,275027.0,23.21,23.24,23.18,23.21,275027.0
2021-03-25 10:40:00,23.21,23.22,23.17,23.21,119152.0,23.21,23.22,23.17,23.21,119152.0
2021-03-25 10:45:00,23.21,23.25,23.19,23.19,260255.0,23.21,23.25,23.19,23.19,260255.0
2021-03-25 10:50:00,23.19,23.22,23.18,23.21,700021.0,23.19,23.22,23.18,23.21,700021.0
2021-03-25 10:55:00,23.21,23.25,23.18,23.25,305768.0,23.21,23.25,23.18,23.25,305768.0
2021-03-25 11:00:00,23.24,23.24,23.17,23.18,146724.0,23.24,23.24,23.17,23.18,146724.0
2021-03-25 11:05:00,23.18,23.21,23.15,23.18,282350.0,23.18,23.21,23.15,23.18,282350.0
2021-03-25 11:10:00,23.18,23.23,23.17,23.23,213878.0,23.18,23.23,23.17,23.23,213878.0
2021-03-25 11:15:00,23.24,23.25,23.21,23.23,156105.0,23.24,23.25,23.21,23.23,156105.0
2021-03-25 11:20:00,23.23,23.24,23.18,23.19,133223.0,23.23,23.24,23.18,23.19,133223.0
2021-03-25 11:25:00,23.19,23.2,23.16,23.18,246125.0,23.19,23.2,23.16,23.18,246125.0
2021-03-25 11:30:00,23.19,23.2,23.15,23.19,597533.0,23.19,23.2,23.15,23.19,597533.0
2021-03-25 11:35:00,23.19,23.2,23.17,23.18,217858.0,23.19,23.2,23.17,23.18,217858.0
2021-03-25 11:40:00,23.18,23.19,23.11,23.12,536634.0,23.18,23.19,23.11,23.12,536634.0
2021-03-25 11:45:00,23.12,23.13,23.09,23.13,445391.0,23.12,23.13,23.09,23.13,445391.0
2021-03-25 11:50:00,23.13,23.15,23.11,23.15,200554.0,23.13,23.15,23.11,23.15,200554.0
2021-03-25 11:55:00,23.14,23.15,23.09,23.12,201521.0,23.14,23.15,23.09,23.12,201521.0
2021-03-25 12:00:00,23.12,23.17,23.12,23.17,357756.0,23.12,23.17,23.12,23.17,357756.0
2021-03-25 12:05:00,23.17,23.18,23.15,23.15,129867.0,23.17,23.18,23.15,23.15,129867.0
2021-03-25 12:10:00,23.15,23.16,23.13,23.14,200675.0,23.15,23.16,23.13,23.14,200675.0
2021-03-25 12:15:00,23.14,23.2,23.13,23.19,188721.0,23.14,23.2,23.13,23.19,188721.0
2021-03-25 12:20:00,23.19,23.21,23.18,23.21,163774.0,23.19,23.21,23.18,23.21,163774.0
2021-03-25 12:25:00,23.21,23.24,23.2,23.23,220163.0,23.21,23.24,23.2,23.23,220163.0
2021-03-25 12:30:00,23.23,23.27,23.21,23.24,864166.0,23.23,23.27,23.21,23.24,864166.0
2021-03-25 12:35:00,23.25,23.25,23.21,23.22,289784.0,23.25,23.25,23.21,23.22,289784.0
2021-03-25 12:40:00,23.23,23.23,23.19,23.2,203414.0,23.23,23.23,23.19,23.2,203414.0
2021-03-25 12:45:00,23.19,23.21,23.17,23.19,245357.0,23.19,23.21,23.17,23.19,245357.0
2021-03-25 12:50:00,23.19,23.21,23.18,23.2,119292.0,23.19,23.21,23.18,23.2,119292.0
2021-03-25 12:55:00,23.2,23.22,23.19,23.2,185168.0,23.2,23.22,23.19,23.2,185168.0
2021-03-25 13:00:00,23.2,23.21,23.09,23.18,1595123.0,23.2,23.21,23.09,23.18,1595123.0
2021-03-25 13:05:00,23.19,23.24,23.18,23.23,395439.0,23.19,23.24,23.18,23.23,395439.0
2021-03-25 13:10:00,23.23,23.29,23.21,23.28,604948.0,23.23,23.29,23.21,23.28,604948.0
2021-03-25 13:15:00,23.28,23.3,23.2,23.21,232920.0,23.28,23.3,23.2,23.21,232920.0
2021-03-25 13:20:00,23.21,23.23,23.18,23.19,321024.0,23.21,23.23,23.18,23.19,321024.0
2021-03-25 13:25:00,23.2,23.23,23.2,23.23,135434.0,23.2,23.23,23.2,23.23,135434.0
2021-03-25 13:30:00,23.23,23.24,23.17,23.2,191645.0,23.23,23.24,23.17,23.2,191645.0
2021-03-25 13:35:00,23.19,23.2,23.16,23.19,112345.0,23.19,23.2,23.16,23.19,112345.0
2021-03-25 13:40:00,23.2,23.25,23.2,23.24,85699.0,23.2,23.25,23.2,23.24,85699.0
2021-03-25 13:45:00,23.24,23.26,23.22,23.24,150204.0,23.24,23.26,23.22,23.24,150204.0
2021-03-25 13:50:00,23.24,23.27,23.23,23.25,169689.0,23.24,23.27,23.23,23.25,169689.0
2021-03-25 13:55:00,23.25,23.26,23.23,23.24,111355.0,23.25,23.26,23.23,23.24,111355.0
2021-03-25 14:00:00,23.23,23.23,23.21,23.21,138194.0,23.23,23.23,23.21,23.21,138194.0
2021-03-25 14:05:00,23.21,23.26,23.21,23.23,129908.0,23.21,23.26,23.21,23.23,129908.0
2021-03-25 14:10:00,23.24,23.29,23.23,23.28,539669.0,23.24,23.29,23.23,23.28,539669.0
2021-03-25 14:15:00,23.28,23.3,23.27,23.28,139018.0,23.28,23.3,23.27,23.28,139018.0
2021-03-25 14:20:00,23.28,23.3,23.27,23.28,289618.0,23.28,23.3,23.27,23.28,289618.0
2021-03-25 14:25:00,23.27,23.29,23.25,23.28,85065.0,23.27,23.29,23.25,23.28,85065.0
2021-03-25 14:30:00,23.29,23.32,23.28,23.32,214224.0,23.29,23.32,23.28,23.32,214224.0
2021-03-25 14:35:00,23.32,23.35,23.31,23.33,269727.0,23.32,23.35,23.31,23.33,269727.0
2021-03-25 14:40:00,23.32,23.33,23.3,23.31,125845.0,23.32,23.33,23.3,23.31,125845.0
2021-03-25 14:45:00,23.31,23.33,23.3,23.3,64833.0,23.31,23.33,23.3,23.3,64833.0
2021-03-25 14:50:00,23.3,23.35,23.3,23.35,139559.0,23.3,23.35,23.3,23.35,139559.0
2021-03-25 14:55:00,23.35,23.38,23.32,23.35,233213.0,23.35,23.38,23.32,23.35,233213.0
2021-03-25 15:00:00,23.35,23.38,23.34,23.37,212074.0,23.35,23.38,23.34,23.37,212074.0
2021-03-25 15:05:00,23.38,23.38,23.34,23.34,74208.0,23.38,23.38,23.34,23.34,74208.0
2021-03-25 15:10:00,23.35,23.35,23.33,23.34,86563.0,23.35,23.35,23.33,23.34,86563.0
2021-03-25 15:15:00,23.34,23.36,23.33,23.36,54433.0,23.34,23.36,23.33,23.36,54433.0
2021-03-25 15:20:00,23.35,23.36,23.31,23.32,387244.0,23.35,23.36,23.31,23.32,387244.0
2021-03-25 15:25:00,23.32,23.32,23.29,23.3,169913.0,23.32,23.32,23.29,23.3,169913.0
2021-03-25 15:30:00,23.31,23.31,23.28,23.28,103686.0,23.31,23.31,23.28,23.28,103686.0
2021-03-25 15:35:00,23.28,23.29,23.26,23.27,185499.0,23.28,23.29,23.26,23.27,185499.0
2021-03-25 15:40:00,23.27,23.28,23.27,23.28,116880.0,23.27,23.28,23.27,23.28,116880.0
2021-03-25 15:45:00,23.28,23.29,23.27,23.29,149933.0,23.28,23.29,23.27,23.29,149933.0
2021-03-25 15:50:00,23.29,23.3,23.25,23.26,260220.0,23.29,23.3,23.25,23.26,260220.0
2021-03-25 15:55:00,23.25,23.29,23.25,23.28,528364.0,23.25,23.29,23.25,23.28,528364.0
2021-03-26 09:30:00,23.2,23.26,23.19,23.23,434068.0,23.2,23.26,23.19,23.23,434068.0
2021-03-26 09:35:00,23.23,23.25,23.19,23.23,433001.0,23.23,23.25,23.19,23.23,433001.0
2021-03-26 09:40:00,23.24,23.26,23.2,23.22,316197.0,23.24,23.26,23.2,23.22,316197.0
2021-03-26 09:45:00,23.22,23.23,23.19,23.2,380504.0,23.22,23.23,23.19,23.2,380504.0
2021-03-26 09:50:00,23.2,23.22,23.18,23.2,154458.0,23.2,23.22,23.18,23.2,154458.0
2021-03-26 09:55:00,23.2,23.21,23.13,23.19,496728.0,23.2,23.21,23.13,23.19,496728.0
2021-03-26 10:00:00,23.2,23.23,23.17,23.22,269167.0,23.2,23.23,23.17,23.22,269167.0
2021-03-26 10:05:00,23.23,23.25,23.21,23.23,198074.0,23.23,23.25,23.21,23.23,198074.0
2021-03-26 10:10:00,23.23,23.24,23.19,23.21,138100.0,23.23,23.24,23.19,23.21,138100.0
2021-03-26 10:15:00,23.21,23.21,23.17,23.18,135253.0,23.21,23.21,23.17,23.18,135253.0
2021-03-26 10:20:00,23.18,23.22,23.17,23.18,192799.0,23.18,23.22,23.17,23.18,192799.0
2021-03-26 10:25:00,23.18,23.19,23.15,23.15,222815.0,23.18,23.19,23.15,23.15,222815.0
2021-03-26 10:30:00,23.15,23.16,23.09,23.1,570980.0,23.15,23.16,23.09,23.1,570980.0
2021-03-26 10:35:00,23.1,23.17,23.09,23.16,394909.0,23.1,23.17,23.09,23.16,394909.0
2021-03-26 10:40:00,23.17,23.19,23.15,23.16,230659.0,23.17,23.19,23.15,23.16,230659.0
2021-03-26 10:45:00,23.16,23.19,23.15,23.15,496967.0,23.16,23.19,23.15,23.15,496967.0
2021-03-26 10:50:00,23.15,23.2,23.15,23.2,153259.0,23.15,23.2,23.15,23.2,153259.0
2021-03-26 10:55:00,23.19,23.23,23.19,23.21,244835.0,23.19,23.23,23.19,23.21,244835.0
2021-03-26 11:00:00,23.22,23.26,23.21,23.25,217057.0,23.22,23.26,23.21,23.25,217057.0
2021-03-26 11:05:00,23.25,23.29,23.25,23.29,638025.0,23.25,23.29,23.25,23.29,638025.0
2021-03-26 11:10:00,23.28,23.31,23.26,23.3,450744.0,23.28,23.31,23.26,23.3,450744.0
2021-03-26 11:15:00,23.3,23.31,23.26,23.28,168344.0,23.3,23.31,23.26,23.28,168344.0
2021-03-26 11:20:00,23.27,23.28,23.24,23.25,136841.0,23.27,23.28,23.24,23.25,136841.0
2021-03-26 11:25:00,23.26,23.26,23.23,23.24,75271.0,23.26,23.26,23.23,23.24,75271.0
2021-03-26 11:30:00,23.24,23.25,23.22,23.25,101263.0,23.24,23.25,23.22,23.25,101263.0
2021-03-26 11:35:00,23.24,23.25,23.21,23.23,130938.0,23.24,23.25,23.21,23.23,130938.0
2021-03-26 11:40:00,23.23,23.25,23.22,23.24,105039.0,23.23,23.25,23.22,23.24,105039.0
2021-03-26 11:45:00,23.23,23.27,23.23,23.27,109909.0,23.23,23.27,23.23,23.27,109909.0
2021-03-26 11:50:00,23.26,23.28,23.25,23.26,93416.0,23.26,23.28,23.25,23.26,93416.0
2021-03-26 11:55:00,23.25,23.26,23.24,23.26,106889.0,23.25,23.26,23.24,23.26,106889.0
2021-03-26 12:00:00,23.27,23.29,23.26,23.27,54440.0,23.27,23.29,23.26,23.27,54440.0
2021-03-26 12:05:00,23.27,23.28,23.24,23.25,73762.0,23.27,23.28,23.24,23.25,73762.0
2021-03-26 12:10:00,23.26,23.26,23.24,23.25,142448.0,23.26,23.26,23.24,23.25,142448.0
2021-03-26 12:15:00,23.25,23.26,23.24,23.25,109451.0,23.25,23.26,23.24,23.25,109451.0
2021-03-26 12:20:00,23.25,23.26,23.23,23.24,125309.0,23.25,23.26,23.23,23.24,125309.0
2021-03-26 12:25:00,23.23,23.24,23.22,23.23,104603.0,23.23,23.24,23.22,23.23,104603.0
2021-03-26 12:30:00,23.23,23.25,23.23,23.25,77256.0,23.23,23.25,23.23,23.25,77256.0
2021-03-26 12:35:00,23.25,23.25,23.21,23.22,158749.0,23.25,23.25,23.21,23.22,158749.0
2021-03-26 12:40:00,23.22,23.23,23.21,23.22,80661.0,23.22,23.23,23.21,23.22,80661.0
2021-03-26 12:45:00,23.22,23.23,23.2,23.23,97186.0,23.22,23.23,23.2,23.23,97186.0
2021-03-26 12:50:00,23.22,23.24,23.22,23.23,185606.0,23.22,23.24,23.22,23.23,185606.0
2021-03-26 12:55:00,23.23,23.25,23.22,23.24,160869.0,23.23,23.25,23.22,23.24,160869.0
2021-03-26 13:00:00,23.23,23.26,23.23,23.24,149389.0,23.23,23.26,23.23,23.24,149389.0
2021-03-26 13:05:00,23.24,23.27,23.24,23.25,167683.0,23.24,23.27,23.24,23.25,167683.0
2021-03-26 13:10:00,23.25,23.27,23.25,23.26,35792.0,23.25,23.27,23.25,23.26,35792.0
2021-03-26 13:15:00,23.27,23.28,23.26,23.27,53077.0,23.27,23.28,23.26,23.27,53077.0
2021-03-26 13:20:00,23.27,23.28,23.26,23.27,84396.0,23.27,23.28,23.26,23.27,84396.0
2021-03-26 13:25:00,23.26,23.28,23.26,23.27,75644.0,23.26,23.28,23.26,23.27,75644.0
2021-03-26 13:30:00,23.27,23.28,23.26,23.27,39376.0,23.27,23.28,23.26,23.27,39376.0
2021-03-26 13:35:00,23.26,23.27,23.24,23.25,125739.0,23.26,23.27,23.24,23.25,125739.0
2021-03-26 13:40:00,23.25,23.25,23.22,23.23,68873.0,23.25,23.25,23.22,23.23,68873.0
2021-03-26 13:45:00,23.22,23.23,23.19,23.2,159628.0,23.22,23.23,23.19,23.2,159628.0
2021-03-26 13:50:00,23.2,23.2,23.16,23.17,255379.0,23.2,23.2,23.16,23.17,255379.0
2021-03-26 13:55:00,23.16,23.19,23.16,23.18,184809.0,23.16,23.19,23.16,23.18,184809.0
2021-03-26 14:00:00,23.18,23.2,23.17,23.18,108397.0,23.18,23.2,23.17,23.18,108397.0
2021-03-26 14:05:00,23.19,23.19,23.14,23.14,219192.0,23.19,23.19,23.14,23.14,219192.0
2021-03-26 14:10:00,23.14,23.15,23.12,23.14,140281.0,23.14,23.15,23.12,23.14,140281.0
2021-03-26 14:15:00,23.14,23.14,23.1,23.13,213921.0,23.14,23.14,23.1,23.13,213921.0
2021-03-26 14:20:00,23.12,23.16,23.12,23.14,109802.0,23.12,23.16,23.12,23.14,109802.0
2021-03-26 14:25:00,23.14,23.16,23.13,23.14,128757.0,23.14,23.16,23.13,23.14,128757.0
2021-03-26 14:30:00,23.14,23.16,23.13,23.16,150135.0,23.14,23.16,23.13,23.16,150135.0
2021-03-26 14:35:00,23.15,23.16,23.14,23.14,90021.0,23.15,23.16,23.14,23.14,90021.0
2021-03-26 14:40:00,23.14,23.15,23.13,23.14,57943.0,23.14,23.15,23.13,23.14,57943.0
2021-03-26 14:45:00,23.15,23.16,23.13,23.14,98967.0,23.15,23.16,23.13,23.14,98967.0
2021-03-26 14:50:00,23.14,23.16,23.13,23.16,85178.0,23.14,23.16,23.13,23.16,85178.0
2021-03-26 14:55:00,23.15,23.15,23.14,23.14,52186.0,23.15,23.15,23.14,23.14,52186.0
2021-03-26 15:00:00,23.14,23.16,23.14,23.14,97379.0,23.14,23.16,23.14,23.14,97379.0
2021-03-26 15:05:00,23.14,23.16,23.14,23.15,62997.0,23.14,23.16,23.14,23.15,62997.0
2021-03-26 15:10:00,23.14,23.18,23.14,23.17,181236.0,23.14,23.18,23.14,23.17,181236.0
2021-03-26 15:15:00,23.17,23.18,23.17,23.18,87196.0,23.17,23.18,23.17,23.18,87196.0
2021-03-26 15:20:00,23.18,23.2,23.17,23.18,105045.0,23.18,23.2,23.17,23.18,105045.0
2021-03-26 15:25:00,23.19,23.2,23.18,23.2,77396.0,23.19,23.2,23.18,23.2,77396.0
2021-03-26 15:30:00,23.2,23.21,23.19,23.21,127384.0,23.2,23.21,23.19,23.21,127384.0
2021-03-26 15:35:00,23.21,23.21,23.19,23.2,124545.0,23.21,23.21,23.19,23.2,124545.0
2021-03-26 15:40:00,23.2,23.21,23.2,23.2,110034.0,23.2,23.21,23.2,23.2,110034.0
2021-03-26 15:45:00,23.2,23.21,23.19,23.2,309787.0,23.2,23.21,23.19,23.2,309787.0
2021-03-26 15:50:00,23.2,23.23,23.2,23.23,300375.0,23.2,23.23,23.2,23.23,300375.0
2021-03-26 15:55:00,23.23,23.24,23.22,23.23,429716.0,23.23,23.24,23.22,23.23,429716.0
2021-03-29 09:30:00,23.09,23.14,23.02,23.07,767845.0,23.09,23.14,23.02,23.07,767845.0
2021-03-29 09:35:00,23.06,23.06,22.96,22.99,1238664.0,23.06,23.06,22.96,22.99,1238664.0
2021-03-29 09:40:00,22.98,22.98,22.84,22.87,878700.0,22.98,22.98,22.84,22.87,878700.0
2021-03-29 09:45:00,22.86,22.88,22.79,22.84,943434.0,22.86,22.88,22.79,22.84,943434.0
2021-03-29 09:50:00,22.83,22.83,22.69,22.75,1186100.0,22.83,22.83,22.69,22.75,1186100.0
2021-03-29 09:55:00,22.75,22.84,22.73,22.83,760679.0,22.75,22.84,22.73,22.83,760679.0
2021-03-29 10:00:00,22.83,22.83,22.75,22.79,514340.0,22.83,22.83,22.75,22.79,514340.0
2021-03-29 10:05:00,22.79,22.82,22.75,22.8,940986.0,22.79,22.82,22.75,22.8,940986.0
2021-03-29 10:10:00,22.8,22.82,22.78,22.81,816424.0,22.8,22.82,22.78,22.81,816424.0
2021-03-29 10:15:00,22.81,22.81,22.77,22.77,352762.0,22.81,22.81,22.77,22.77,352762.0
2021-03-29 10:20:00,22.77,22.83,22.75,22.83,773407.0,22.77,22.83,22.75,22.83,773407.0
2021-03-29 10:25:00,22.82,22.85,22.79,22.82,822134.0,22.82,22.85,22.79,22.82,822134.0
2021-03-29 10:30:00,22.82,22.83,22.79,22.82,329284.0,22.82,22.83,22.79,22.82,329284.0
2021-03-29 10:35:00,22.82,22.91,22.81,22.89,313234.0,22.82,22.91,22.81,22.89,313234.0
2021-03-29 10:40:00,22.89,22.89,22.86,22.88,226650.0,22.89,22.89,22.86,22.88,226650.0
2021-03-29 10:45:00,22.88,22.89,22.86,22.87,308717.0,22.88,22.89,22.86,22.87,308717.0
2021-03-29 10:50:00,22.87,22.89,22.83,22.84,407242.0,22.87,22.89,22.83,22.84,407242.0
2021-03-29 10:55:00,22.84,22.87,22.82,22.83,555996.0,22.84,22.87,22.82,22.83,555996.0
2021-03-29 11:00:00,22.84,22.85,22.79,22.84,433121.0,22.84,22.85,22.79,22.84,433121.0
2021-03-29 11:05:00,22.84,22.85,22.82,22.84,209216.0,22.84,22.85,22.82,22.84,209216.0
2021-03-29 11:10:00,22.85,22.87,22.83,22.84,160978.0,22.85,22.87,22.83,22.84,160978.0
2021-03-29 11:15:00,22.84,22.85,22.82,22.85,376624.0,22.84,22.85,22.82,22.85,376624.0
2021-03-29 11:20:00,22.85,22.85,22.8,22.8,573936.0,22.85,22.85,22.8,22.8,573936.0
2021-03-29 11:25:00,22.8,22.86,22.8,22.85,314350.0,22.8,22.86,22.8,22.85,314350.0
2021-03-29 11:30:00,22.86,22.86,22.83,22.85,200113.0,22.86,22.86,22.83,22.85,200113.0
2021-03-29 11:35:00,22.86,22.89,22.85,22.87,155601.0,22.86,22.89,22.85,22.87,155601.0
2021-03-29 11:40:00,22.87,22.88,22.85,22.86,155793.0,22.87,22.88,22.85,22.86,155793.0
2021-03-29 11:45:00,22.86,22.88,22.86,22.87,127637.0,22.86,22.88,22.86,22.87,127637.0
2021-03-29 11:50:00,22.88,22.9,22.87,22.89,160678.0,22.88,22.9,22.87,22.89,160678.0
2021-03-29 11:55:00,22.89,22.92,22.88,22.9,152093.0,22.89,22.92,22.88,22.9,152093.0
2021-03-29 12:00:00,22.9,22.93,22.89,22.92,172404.0,22.9,22.93,22.89,22.92,172404.0
2021-03-29 12:05:00,22.92,22.93,22.91,22.92,164303.0,22.92,22.93,22.91,22.92,164303.0
2021-03-29 12:10:00,22.92,22.93,22.91,22.91,161188.0,22.92,22.93,22.91,22.91,161188.0
2021-03-29 12:15:00,22.91,22.92,22.9,22.9,72031.0,22.91,22.92,22.9,22.9,72031.0
2021-03-29 12:20:00,22.91,22.92,22.9,22.91,106901.0,22.91,22.92,22.9,22.91,106901.0
2021-03-29 12:25:00,22.9,22.94,22.9,22.94,107498.0,22.9,22.94,22.9,22.94,107498.0
2021-03-29 12:30:00,22.93,22.95,22.92,22.93,176023.0,22.93,22.95,22.92,22.93,176023.0
2021-03-29 12:35:00,22.94,22.96,22.93,22.95,143044.0,22.94,22.96,22.93,22.95,143044.0
2021-03-29 12:40:00,22.95,23.0,22.94,23.0,969036.0,22.95,23.0,22.94,23.0,969036.0
2021-03-29 12:45:00,23.0,23.02,22.99,23.0,358171.0,23.0,23.02,22.99,23.0,358171.0
2021-03-29 12:50:00,23.0,23.01,22.98,23.01,277285.0,23.0,23.01,22.98,23.01,277285.0
2021-03-29 12:55:00,23.01,23.02,22.97,22.98,138901.0,23.01,23.02,22.97,22.98,138901.0
2021-03-29 13:00:00,22.99,22.99,22.98,22.99,75732.0,22.99,22.99,22.98,22.99,75732.0
2021-03-29 13:05:00,22.99,23.0,22.97,22.98,147431.0,22.99,23.0,22.97,22.98,147431.0
2021-03-29 13:10:00,22.98,22.98,22.96,22.98,100226.0,22.98,22.98,22.96,22.98,100226.0
2021-03-29 13:15:00,22.98,22.98,22.97,22.97,109174.0,22.98,22.98,22.97,22.97,109174.0
2021-03-29 13:20:00,22.96,22.98,22.95,22.96,155589.0,22.96,22.98,22.95,22.96,155589.0
2021-03-29 13:25:00,22.96,22.98,22.96,22.97,194997.0,22.96,22.98,22.96,22.97,194997.0
2021-03-29 13:30:00,22.97,22.97,22.94,22.96,173293.0,22.97,22.97,22.94,22.96,173293.0
2021-03-29 13:35:00,22.96,22.97,22.93,22.94,114227.0,22.96,22.97,22.93,22.94,114227.0
2021-03-29 13:40:00,22.94,22.95,22.93,22.94,149473.0,22.94,22.95,22.93,22.94,149473.0
2021-03-29 13:45:00,22.93,22.96,22.93,22.94,106720.0,22.93,22.96,22.93,22.94,106720.0
2021-03-29 13:50:00,22.94,22.94,22.92,22.93,47675.0,22.94,22.94,22.92,22.93,47675.0
2021-03-29 13:55:00,22.93,22.93,22.89,22.9,109989.0,22.93,22.93,22.89,22.9,109989.0
2021-03-29 14:00:00,22.91,22.91,22.88,22.89,105214.0,22.91,22.91,22.88,22.89,105214.0
2021-03-29 14:05:00,22.89,22.89,22.87,22.88,152827.0,22.89,22.89,22.87,22.88,152827.0
2021-03-29 14:10:00,22.88,22.88,22.85,22.88,88617.0,22.88,22.88,22.85,22.88,88617.0
2021-03-29 14:15:00,22.87,22.87,22.84,22.85,163518.0,22.87,22.87,22.84,22.85,163518.0
2021-03-29 14:20:00,22.85,22.86,22.82,22.83,456808.0,22.85,22.86,22.82,22.83,456808.0
2021-03-29 14:25:00,22.83,22.86,22.82,22.86,358187.0,22.83,22.86,22.82,22.86,358187.0
2021-03-29 14:30:00,22.85,22.85,22.83,22.85,318637.0,22.85,22.85,22.83,22.85,318637.0
2021-03-29 14:35:00,22.85,22.85,22.82,22.82,74755.0,22.85,22.85,22.82,22.82,74755.0
2021-03-29 14:40:00,22.83,22.86,22.82,22.84,121169.0,22.83,22.86,22.82,22.84,121169.0
2021-03-29 14:45:00,22.84,22.87,22.84,22.86,71661.0,22.84,22.87,22.84,22.86,71661.0
2021-03-29 14:50:00,22.86,22.88,22.85,22.86,164748.0,22.86,22.88,22.85,22.86,164748.0
2021-03-29 14:55:00,22.86,22.87,22.85,22.87,94590.0,22.86,22.87,22.85,22.87,94590.0
2021-03-29 15:00:00,22.87,22.89,22.86,22.88,171502.0,22.87,22.89,22.86,22.88,171502.0
2021-03-29 15:05:00,22.87,22.88,22.85,22.88,154498.0,22.87,22.88,22.85,22.88,154498.0
2021-03-29 15:10:00,22.88,22.89,22.86,22.87,70212.0,22.88,22.89,22.86,22.87,70212.0
2021-03-29 15:15:00,22.87,22.88,22.86,22.86,57742.0,22.87,22.88,22.86,22.86,57742.0
2021-03-29 15:20:00,22.87,22.88,22.86,22.87,383902.0,22.87,22.88,22.86,22.87,383902.0
2021-03-29 15:25:00,22.87,22.87,22.85,22.87,106705.0,22.87,22.87,22.85,22.87,106705.0
2021-03-29 15:30:00,22.86,22.88,22.86,22.88,145971.0,22.86,22.88,22.86,22.88,145971.0
2021-03-29 15:35:00,22.87,22.89,22.87,22.89,133822.0,22.87,22.89,22.87,22.89,133822.0
2021-03-29 15:40:00,22.89,22.9,22.88,22.89,334254.0,22.89,22.9,22.88,22.89,334254.0
2021-03-29 15:45:00,22.89,22.9,22.88,22.89,190862.0,22.89,22.9,22.88,22.89,190862.0
2021-03-29 15:50:00,22.89,22.91,22.89,22.91,406872.0,22.89,22.91,22.89,22.91,406872.0
2021-03-29 15:55:00,22.91,22.93,22.89,22.9,441497.0,22.91,22.93,22.89,22.9,441497.0
2021-03-30 09:30:00,22.44,22.45,22.36,22.38,892455.0,22.44,22.45,22.36,22.38,892455.0
2021-03-30 09:35:00,22.38,22.38,22.31,22.36,1624422.0,22.38,22.38,22.31,22.36,1624422.0
2021-03-30 09:40:00,22.35,22.37,22.31,22.34,456244.0,22.35,22.37,22.31,22.34,456244.0
2021-03-30 09:45:00,22.33,22.4,22.32,22.39,455944.0,22.33,22.4,22.32,22.39,455944.0
2021-03-30 09:50:00,22.39,22.41,22.36,22.39,312441.0,22.39,22.41,22.36,22.39,312441.0
2021-03-30 09:55:00,22.39,22.44,22.39,22.41,395993.0,22.39,22.44,22.39,22.41,395993.0
2021-03-30 10:00:00,22.42,22.42,22.34,22.35,491566.0,22.42,22.42,22.34,22.35,491566.0
2021-03-30 10:05:00,22.35,22.36,22.31,22.34,620033.0,22.35,22.36,22.31,22.34,620033.0
2021-03-30 10:10:00,22.33,22.36,22.32,22.32,808922.0,22.33,22.36,22.32,22.32,808922.0
2021-03-30 10:15:00,22.33,22.38,22.31,22.34,532692.0,22.33,22.38,22.31,22.34,532692.0
2021-03-30 10:20:00,22.34,22.39,22.34,22.38,424679.0,22.34,22.39,22.34,22.38,424679.0
2021-03-30 10:25:00,22.39,22.43,22.37,22.42,220415.0,22.39,22.43,22.37,22.42,220415.0
2021-03-30 10:30:00,22.41,22.45,22.41,22.45,317674.0,22.41,22.45,22.41,22.45,317674.0
2021-03-30 10:35:00,22.45,22.46,22.38,22.39,552773.0,22.45,22.46,22.38,22.39,552773.0
2021-03-30 10:40:00,22.38,22.44,22.37,22.44,390783.0,22.38,22.44,22.37,22.44,390783.0
2021-03-30 10:45:00,22.44,22.45,22.38,22.39,867501.0,22.44,22.45,22.38,22.39,867501.0
2021-03-30 10:50:00,22.39,22.41,22.36,22.38,367772.0,22.39,22.41,22.36,22.38,367772.0
2021-03-30 10:55:00,22.38,22.41,22.33,22.41,908589.0,22.38,22.41,22.33,22.41,908589.0
2021-03-30 11:00:00,22.41,22.49,22.39,22.46,612626.0,22.41,22.49,22.39,22.46,612626.0
2021-03-30 11:05:00,22.47,22.47,22.43,22.43,121448.0,22.47,22.47,22.43,22.43,121448.0
2021-03-30 11:10:00,22.43,22.44,22.42,22.43,181121.0,22.43,22.44,22.42,22.43,181121.0
2021-03-30 11:15:00,22.43,22.44,22.4,22.42,266986.0,22.43,22.44,22.4,22.42,266986.0
2021-03-30 11:20:00,22.41,22.42,22.39,22.4,318692.0,22.41,22.42,22.39,22.4,318692.0
2021-03-30 11:25:00,22.4,22.4,22.36,22.36,230181.0,22.4,22.4,22.36,22.36,230181.0
2021-03-30 11:30:00,22.37,22.39,22.35,22.37,287435.0,22.37,22.39,22.35,22.37,287435.0
2021-03-30 11:35:00,22.37,22.39,22.36,22.39,193335.0,22.37,22.39,22.36,22.39,193335.0
2021-03-30 11:40:00,22.39,22.42,22.39,22.41,381766.0,22.39,22.42,22.39,22.41,381766.0
2021-03-30 11:45:00,22.4,22.45,22.4,22.45,254755.0,22.4,22.45,22.4,22.45,254755.0
2021-03-30 11:50:00,22.45,22.45,22.42,22.42,231048.0,22.45,22.45,22.42,22.42,231048.0
2021-03-30 11:55:00,22.43,22.43,22.41,22.42,160031.0,22.43,22.43,22.41,22.42,160031.0
2021-03-30 12:00:00,22.41,22.42,22.38,22.4,489901.0,22.41,22.42,22.38,22.4,489901.0
2021-03-30 12:05:00,22.4,22.42,22.39,22.39,217012.0,22.4,22.42,22.39,22.39,217012.0
2021-03-30 12:10:00,22.39,22.4,22.36,22.37,141873.0,22.39,22.4,22.36,22.37,141873.0
2021-03-30 12:15:00,22.37,22.37,22.35,22.35,165479.0,22.37,22.37,22.35,22.35,165479.0
2021-03-30 12:20:00,22.35,22.36,22.32,22.34,287406.0,22.35,22.36,22.32,22.34,287406.0
2021-03-30 12:25:00,22.33,22.34,22.32,22.33,163993.0,22.33,22.34,22.32,22.33,163993.0
2021-03-30 12:30:00,22.34,22.36,22.33,22.35,239471.0,22.34,22.36,22.33,22.35,239471.0
2021-03-30 12:35:00,22.35,22.37,22.33,22.36,203403.0,22.35,22.37,22.33,22.36,203403.0
2021-03-30 12:40:00,22.37,22.38,22.36,22.37,227516.0,22.37,22.38,22.36,22.37,227516.0
2021-03-30 12:45:00,22.37,22.37,22.33,22.34,116070.0,22.37,22.37,22.33,22.34,116070.0
2021-03-30 12:50:00,22.34,22.36,22.32,22.36,315689.0,22.34,22.36,22.32,22.36,315689.0
2021-03-30 12:55:00,22.36,22.36,22.32,22.34,284125.0,22.36,22.36,22.32,22.34,284125.0
2021-03-30 13:00:00,22.34,22.35,22.33,22.34,162996.0,22.34,22.35,22.33,22.34,162996.0
2021-03-30 13:05:00,22.33,22.34,22.31,22.33,253660.0,22.33,22.34,22.31,22.33,253660.0
2021-03-30 13:10:00,22.33,22.35,22.31,22.35,197773.0,22.33,22.35,22.31,22.35,197773.0
2021-03-30 13:15:00,22.34,22.36,22.34,22.36,95733.0,22.34,22.36,22.34,22.36,95733.0
2021-03-30 13:20:00,22.36,22.38,22.34,22.38,577729.0,22.36,22.38,22.34,22.38,577729.0
2021-03-30 13:25:00,22.38,22.39,22.37,22.39,86240.0,22.38,22.39,22.37,22.39,86240.0
2021-03-30 13:30:00,22.39,22.39,22.35,22.35,122936.0,22.39,22.39,22.35,22.35,122936.0
2021-03-30 13:35:00,22.35,22.36,22.34,22.36,88946.0,22.35,22.36,22.34,22.36,88946.0
2021-03-30 13:40:00,22.35,22.35,22.33,22.34,136058.0,22.35,22.35,22.33,22.34,136058.0
2021-03-30 13:45:00,22.34,22.34,22.32,22.33,192308.0,22.34,22.34,22.32,22.33,192308.0
2021-03-30 13:50:00,22.34,22.36,22.33,22.35,156194.0,22.34,22.36,22.33,22.35,156194.0
2021-03-30 13:55:00,22.35,22.35,22.31,22.32,267084.0,22.35,22.35,22.31,22.32,267084.0
2021-03-30 14:00:00,22.31,22.32,22.3,22.31,134996.0,22.31,22.32,22.3,22.31,134996.0
2021-03-30 14:05:00,22.31,22.31,22.29,22.3,224199.0,22.31,22.31,22.29,22.3,224199.0
2021-03-30 14:10:00,22.31,22.31,22.3,22.31,78263.0,22.31,22.31,22.3,22.31,78263.0
2021-03-30 14:15:00,22.3,22.34,22.3,22.33,153699.0,22.3,22.34,22.3,22.33,153699.0
2021-03-30 14:20:00,22.33,22.33,22.28,22.29,267620.0,22.33,22.33,22.28,22.29,267620.0
2021-03-30 14:25:00,22.29,22.3,22.18,22.19,606674.0,22.29,22.3,22.18,22.19,606674.0
2021-03-30 14:30:00,22.19,22.24,22.17,22.21,556399.0,22.19,22.24,22.17,22.21,556399.0
2021-03-30 14:35:00,22.22,22.23,22.2,22.22,401898.0,22.22,22.23,22.2,22.22,401898.0
2021-03-30 14:40:00,22.21,22.22,22.17,22.18,309700.0,22.21,22.22,22.17,22.18,309700.0
2021-03-30 14:45:00,22.18,22.2,22.13,22.14,1371068.0,22.18,22.2,22.13,22.14,1371068.0
2021-03-30 14:50:00,22.14,22.2,22.13,22.19,622363.0,22.14,22.2,22.13,22.19,622363.0
2021-03-30 14:55:00,22.18,22.19,22.15,22.16,269876.0,22.18,22.19,22.15,22.16,269876.0
2021-03-30 15:00:00,22.16,22.2,22.14,22.18,511233.0,22.16,22.2,22.14,22.18,511233.0
2021-03-30 15:05:00,22.17,22.19,22.16,22.17,654335.0,22.17,22.19,22.16,22.17,654335.0
2021-03-30 15:10:00,22.17,22.2,22.16,22.2,451987.0,22.17,22.2,22.16,22.2,451987.0
2021-03-30 15:15:00,22.2,22.21,22.19,22.21,250168.0,22.2,22.21,22.19,22.21,250168.0
2021-03-30 15:20:00,22.21,22.22,22.19,22.21,351953.0,22.21,22.22,22.19,22.21,351953.0
2021-03-30 15:25:00,22.2,22.23,22.2,22.22,281956.0,22.2,22.23,22.2,22.22,281956.0
2021-03-30 15:30:00,22.21,22.25,22.21,22.23,416257.0,22.21,22.25,22.21,22.23,416257.0
2021-03-30 15:35:00,22.22,22.25,22.22,22.25,283191.0,22.22,22.25,22.22,22.25,283191.0
2021-03-30 15:40:00,22.25,22.27,22.24,22.26,475696.0,22.25,22.27,22.24,22.26,475696.0
2021-03-30 15:45:00,22.26,22.27,22.25,22.27,335254.0,22.26,22.27,22.25,22.27,335254.0
2021-03-30 15:50:00,22.26,22.27,22.24,22.25,360007.0,22.26,22.27,22.24,22.25,360007.0
2021-03-30 15:55:00,22.25,22.27,22.24,22.27,1065049.0,22.25,22.27,22.24,22.27,1065049.0
2021-03-31 09:30:00,22.31,22.39,22.3,22.38,649349.0,22.31,22.39,22.3,22.38,649349.0
2021-03-31 09:35:00,22.38,22.38,22.33,22.35,263381.0,22.38,22.38,22.33,22.35,263381.0
2021-03-31 09:40:00,22.35,22.35,22.32,22.33,337046.0,22.35,22.35,22.32,22.33,337046.0
2021-03-31 09:45:00,22.32,22.37,22.26,22.37,814565.0,22.32,22.37,22.26,22.37,814565.0
2021-03-31 09:50:00,22.37,22.42,22.36,22.41,908398.0,22.37,22.42,22.36,22.41,908398.0
2021-03-31 09:55:00,22.41,22.45,22.41,22.42,945987.0,22.41,22.45,22.41,22.42,945987.0
2021-03-31 10:00:00,22.42,22.44,22.39,22.42,849444.0,22.42,22.44,22.39,22.42,849444.0
2021-03-31 10:05:00,22.42,22.47,22.42,22.46,460263.0,22.42,22.47,22.42,22.46,460263.0
2021-03-31 10:10:00,22.47,22.53,22.46,22.53,1502948.0,22.47,22.53,22.46,22.53,1502948.0
2021-03-31 10:15:00,22.53,22.55,22.49,22.55,145628.0,22.53,22.55,22.49,22.55,145628.0
2021-03-31 10:20:00,22.54,22.55,22.49,22.51,155822.0,22.54,22.55,22.49,22.51,155822.0
2021-03-31 10:25:00,22.5,22.52,22.49,22.5,173705.0,22.5,22.52,22.49,22.5,173705.0
2021-03-31 10:30:00,22.51,22.54,22.5,22.51,282475.0,22.51,22.54,22.5,22.51,282475.0
2021-03-31 10:35:00,22.51,22.56,22.5,22.54,174998.0,22.51,22.56,22.5,22.54,174998.0
2021-03-31 10:40:00,22.54,22.56,22.51,22.53,199157.0,22.54,22.56,22.51,22.53,199157.0
2021-03-31 10:45:00,22.54,22.61,22.54,22.59,1252114.0,22.54,22.61,22.54,22.59,1252114.0
2021-03-31 10:50:00,22.59,22.64,22.57,22.61,556258.0,22.59,22.64,22.57,22.61,556258.0
2021-03-31 10:55:00,22.61,22.63,22.57,22.58,373427.0,22.61,22.63,22.57,22.58,373427.0
2021-03-31 11:00:00,22.58,22.61,22.55,22.57,294901.0,22.58,22.61,22.55,22.57,294901.0
2021-03-31 11:05:00,22.57,22.58,22.52,22.54,280501.0,22.57,22.58,22.52,22.54,280501.0
2021-03-31 11:10:00,22.54,22.58,22.53,22.56,137513.0,22.54,22.58,22.53,22.56,137513.0
2021-03-31 11:15:00,22.55,22.56,22.53,22.54,75630.0,22.55,22.56,22.53,22.54,75630.0
2021-03-31 11:20:00,22.55,22.56,22.53,22.55,76680.0,22.55,22.56,22.53,22.55,76680.0
2021-03-31 11:25:00,22.55,22.56,22.52,22.54,122068.0,22.55,22.56,22.52,22.54,122068.0
2021-03-31 11:30:00,22.54,22.54,22.51,22.52,81895.0,22.54,22.54,22.51,22.52,81895.0
2021-03-31 11:35:00,22.52,22.53,22.5,22.53,66177.0,22.52,22.53,22.5,22.53,66177.0
2021-03-31 11:40:00,22.52,22.55,22.52,22.55,61470.0,22.52,22.55,22.52,22.55,61470.0
2021-03-31 11:45:00,22.54,22.58,22.53,22.57,524448.0,22.54,22.58,22.53,22.57,524448.0
2021-03-31 11:50:00,22.57,22.59,22.57,22.59,133274.0,22.57,22.59,22.57,22.59,133274.0
2021-03-31 11:55:00,22.59,22.6,22.56,22.59,340718.0,22.59,22.6,22.56,22.59,340718.0
2021-03-31 12:00:00,22.59,22.6,22.56,22.58,313385.0,22.59,22.6,22.56,22.58,313385.0
2021-03-31 12:05:00,22.58,22.6,22.58,22.59,68204.0,22.58,22.6,22.58,22.59,68204.0
2021-03-31 12:10:00,22.59,22.66,22.58,22.62,593722.0,22.59,22.66,22.58,22.62,593722.0
2021-03-31 12:15:00,22.63,22.64,22.62,22.63,135564.0,22.63,22.64,22.62,22.63,135564.0
2021-03-31 12:20:00,22.63,22.64,22.62,22.62,149029.0,22.63,22.64,22.62,22.62,149029.0
2021-03-31 12:25:00,22.63,22.66,22.62,22.62,302962.0,22.63,22.66,22.62,22.62,302962.0
2021-03-31 12:30:00,22.63,22.67,22.62,22.66,90556.0,22.63,22.67,22.62,22.66,90556.0
2021-03-31 12:35:00,22.66,22.69,22.64,22.65,348461.0,22.66,22.69,22.64,22.65,348461.0
2021-03-31 12:40:00,22.65,22.68,22.65,22.67,142852.0,22.65,22.68,22.65,22.67,142852.0
2021-03-31 12:45:00,22.67,22.67,22.65,22.66,67893.0,22.67,22.67,22.65,22.66,67893.0
2021-03-31 12:50:00,22.66,22.66,22.64,22.65,154128.0,22.66,22.66,22.64,22.65,154128.0
2021-03-31 12:55:00,22.65,22.65,22.64,22.64,57416.0,22.65,22.65,22.64,22.64,57416.0
2021-03-31 13:00:00,22.64,22.67,22.64,22.64,181066.0,22.64,22.67,22.64,22.64,181066.0
2021-03-31 13:05:00,22.64,22.66,22.63,22.66,103953.0,22.64,22.66,22.63,22.66,103953.0
2021-03-31 13:10:00,22.66,22.73,22.65,22.72,511479.0,22.66,22.73,22.65,22.72,511479.0
2021-03-31 13:15:00,22.72,22.73,22.69,22.69,164116.0,22.72,22.73,22.69,22.69,164116.0
2021-03-31 13:20:00,22.69,22.74,22.68,22.74,284551.0,22.69,22.74,22.68,22.74,284551.0
2021-03-31 13:25:00,22.74,22.76,22.72,22.73,606383.0,22.74,22.76,22.72,22.73,606383.0
2021-03-31 13:30:00,22.73,22.75,22.72,22.73,267941.0,22.73,22.75,22.72,22.73,267941.0
2021-03-31 13:35:00,22.74,22.75,22.7,22.71,121459.0,22.74,22.75,22.7,22.71,121459.0
2021-03-31 13:40:00,22.7,22.71,22.68,22.69,195237.0,22.7,22.71,22.68,22.69,195237.0
2021-03-31 13:45:00,22.69,22.69,22.65,22.65,100852.0,22.69,22.69,22.65,22.65,100852.0
2021-03-31 13:50:00,22.65,22.68,22.64,22.65,124479.0,22.65,22.68,22.64,22.65,124479.0
2021-03-31 13:55:00,22.64,22.66,22.63,22.64,98702.0,22.64,22.66,22.63,22.64,98702.0
2021-03-31 14:00:00,22.64,22.65,22.62,22.64,112879.0,22.64,22.65,22.62,22.64,112879.0
2021-03-31 14:05:00,22.64,22.64,22.61,22.64,120760.0,22.64,22.64,22.61,22.64,120760.0
2021-03-31 14:10:00,22.64,22.65,22.63,22.64,90261.0,22.64,22.65,22.63,22.64,90261.0
2021-03-31 14:15:00,22.63,22.65,22.62,22.64,280350.0,22.63,22.65,22.62,22.64,280350.0
2021-03-31 14:20:00,22.65,22.67,22.64,22.65,61595.0,22.65,22.67,22.64,22.65,61595.0
2021-03-31 14:25:00,22.65,22.68,22.64,22.68,55375.0,22.65,22.68,22.64,22.68,55375.0
2021-03-31 14:30:00,22.67,22.68,22.65,22.65,84395.0,22.67,22.68,22.65,22.65,84395.0
2021-03-31 14:35:00,22.65,22.66,22.63,22.64,119154.0,22.65,22.66,22.63,22.64,119154.0
2021-03-31 14:40:00,22.63,22.66,22.63,22.64,177782.0,22.63,22.66,22.63,22.64,177782.0
2021-03-31 14:45:00,22.64,22.66,22.63,22.64,144112.0,22.64,22.66,22.63,22.64,144112.0
2021-03-31 14:50:00,22.64,22.65,22.62,22.64,126933.0,22.64,22.65,22.62,22.64,126933.0
2021-03-31 14:55:00,22.64,22.65,22.62,22.64,84085.0,22.64,22.65,22.62,22.64,84085.0
2021-03-31 15:00:00,22.64,22.67,22.63,22.66,76305.0,22.64,22.67,22.63,22.66,76305.0
2021-03-31 15:05:00,22.67,22.67,22.64,22.66,100474.0,22.67,22.67,22.64,22.66,100474.0
2021-03-31 15:10:00,22.67,22.7,22.66,22.68,200287.0,22.67,22.7,22.66,22.68,200287.0
2021-03-31 15:15:00,22.68,22.7,22.67,22.7,130018.0,22.68,22.7,22.67,22.7,130018.0
2021-03-31 15:20:00,22.7,22.71,22.68,22.69,141487.0,22.7,22.71,22.68,22.69,141487.0
2021-03-31 15:25:00,22.69,22.69,22.67,22.67,103220.0,22.69,22.69,22.67,22.67,103220.0
2021-03-31 15:30:00,22.68,22.68,22.65,22.66,197984.0,22.68,22.68,22.65,22.66,197984.0
2021-03-31 15:35:00,22.65,22.66,22.65,22.65,232128.0,22.65,22.66,22.65,22.65,232128.0
2021-03-31 15:40:00,22.65,22.66,22.65,22.65,139094.0,22.65,22.66,22.65,22.65,139094.0
2021-03-31 15:45:00,22.66,22.66,22.64,22.65,336098.0,22.66,22.66,22.64,22.65,336098.0
2021-03-31 15:50:00,22.66,22.69,22.65,22.68,1151167.0,22.66,22.69,22.65,22.68,1151167.0
2021-03-31 15:55:00,22.68,22.71,22.67,22.7,1486115.0,22.68,22.71,22.67,22.7,1486115.0
2021-04-01 09:30:00,22.87,22.91,22.84,22.88,477645.0,22.87,22.91,22.84,22.88,477645.0
2021-04-01 09:35:00,22.87,22.92,22.86,22.91,384692.0,22.87,22.92,22.86,22.91,384692.0
2021-04-01 09:40:00,22.91,22.93,22.88,22.89,441578.0,22.91,22.93,22.88,22.89,441578.0
2021-04-01 09:45:00,22.88,22.91,22.87,22.89,292898.0,22.88,22.91,22.87,22.89,292898.0
2021-04-01 09:50:00,22.89,22.97,22.89,22.93,768556.0,22.89,22.97,22.89,22.93,768556.0
2021-04-01 09:55:00,22.92,22.94,22.87,22.88,186662.0,22.92,22.94,22.87,22.88,186662.0
2021-04-01 10:00:00,22.88,22.92,22.86,22.89,618550.0,22.88,22.92,22.86,22.89,618550.0
2021-04-01 10:05:00,22.89,22.89,22.85,22.86,311547.0,22.89,22.89,22.85,22.86,311547.0
2021-04-01 10:10:00,22.87,22.87,22.83,22.85,340642.0,22.87,22.87,22.83,22.85,340642.0
2021-04-01 10:15:00,22.85,22.87,22.82,22.84,671495.0,22.85,22.87,22.82,22.84,671495.0
2021-04-01 10:20:00,22.84,22.85,22.82,22.83,148298.0,22.84,22.85,22.82,22.83,148298.0
2021-04-01 10:25:00,22.83,22.87,22.83,22.86,627347.0,22.83,22.87,22.83,22.86,627347.0
2021-04-01 10:30:00,22.86,22.88,22.85,22.88,125583.0,22.86,22.88,22.85,22.88,125583.0
2021-04-01 10:35:00,22.88,22.9,22.8,22.8,393382.0,22.88,22.9,22.8,22.8,393382.0
2021-04-01 10:40:00,22.81,22.88,22.8,22.87,322587.0,22.81,22.88,22.8,22.87,322587.0
2021-04-01 10:45:00,22.87,22.9,22.86,22.89,1057540.0,22.87,22.9,22.86,22.89,1057540.0
2021-04-01 10:50:00,22.89,22.95,22.89,22.93,297598.0,22.89,22.95,22.89,22.93,297598.0
2021-04-01 10:55:00,22.93,22.95,22.92,22.93,184779.0,22.93,22.95,22.92,22.93,184779.0
2021-04-01 11:00:00,22.93,22.98,22.93,22.96,295283.0,22.93,22.98,22.93,22.96,295283.0
2021-04-01 11:05:00,22.96,22.98,22.93,22.94,245703.0,22.96,22.98,22.93,22.94,245703.0
2021-04-01 11:10:00,22.94,22.97,22.94,22.97,103136.0,22.94,22.97,22.94,22.97,103136.0
2021-04-01 11:15:00,22.97,22.99,22.95,22.96,203005.0,22.97,22.99,22.95,22.96,203005.0
2021-04-01 11:20:00,22.95,23.01,22.94,23.01,355950.0,22.95,23.01,22.94,23.01,355950.0
2021-04-01 11:25:00,23.01,23.02,22.96,22.96,206661.0,23.01,23.02,22.96,22.96,206661.0
2021-04-01 11:30:00,22.97,23.01,22.96,23.0,234995.0,22.97,23.01,22.96,23.0,234995.0
2021-04-01 11:35:00,23.0,23.07,23.0,23.02,698874.0,23.0,23.07,23.0,23.02,698874.0
2021-04-01 11:40:00,23.02,23.05,23.01,23.02,165138.0,23.02,23.05,23.01,23.02,165138.0
2021-04-01 11:45:00,23.02,23.04,23.01,23.03,137883.0,23.02,23.04,23.01,23.03,137883.0
2021-04-01 11:50:00,23.03,23.04,23.02,23.03,183965.0,23.03,23.04,23.02,23.03,183965.0
2021-04-01 11:55:00,23.03,23.03,22.98,23.0,209919.0,23.03,23.03,22.98,23.0,209919.0
2021-04-01 12:00:00,22.99,23.02,22.98,23.01,112359.0,22.99,23.02,22.98,23.01,112359.0
2021-04-01 12:05:00,23.01,23.03,23.0,23.03,336163.0,23.01,23.03,23.0,23.03,336163.0
2021-04-01 12:10:00,23.03,23.03,23.0,23.01,147987.0,23.03,23.03,23.0,23.01,147987.0
2021-04-01 12:15:00,23.01,23.03,22.99,23.03,147022.0,23.01,23.03,22.99,23.03,147022.0
2021-04-01 12:20:00,23.02,23.03,23.01,23.02,156123.0,23.02,23.03,23.01,23.02,156123.0
2021-04-01 12:25:00,23.01,23.03,23.01,23.02,77878.0,23.01,23.03,23.01,23.02,77878.0
2021-04-01 12:30:00,23.02,23.03,23.01,23.03,120770.0,23.02,23.03,23.01,23.03,120770.0
2021-04-01 12:35:00,23.03,23.04,23.02,23.04,149214.0,23.03,23.04,23.02,23.04,149214.0
2021-04-01 12:40:00,23.04,23.04,23.02,23.03,140349.0,23.04,23.04,23.02,23.03,140349.0
2021-04-01 12:45:00,23.03,23.03,23.02,23.02,130287.0,23.03,23.03,23.02,23.02,130287.0
2021-04-01 12:50:00,23.02,23.02,22.98,23.0,242917.0,23.02,23.02,22.98,23.0,242917.0
2021-04-01 12:55:00,22.99,23.03,22.99,23.03,174563.0,22.99,23.03,22.99,23.03,174563.0
2021-04-01 13:00:00,23.03,23.04,23.02,23.03,65794.0,23.03,23.04,23.02,23.03,65794.0
2021-04-01 13:05:00,23.03,23.04,23.02,23.04,147283.0,23.03,23.04,23.02,23.04,147283.0
2021-04-01 13:10:00,23.03,23.06,23.03,23.05,57066.0,23.03,23.06,23.03,23.05,57066.0
2021-04-01 13:15:00,23.05,23.07,23.05,23.06,86424.0,23.05,23.07,23.05,23.06,86424.0
2021-04-01 13:20:00,23.07,23.13,23.06,23.11,403833.0,23.07,23.13,23.06,23.11,403833.0
2021-04-01 13:25:00,23.11,23.13,23.11,23.12,98276.0,23.11,23.13,23.11,23.12,98276.0
2021-04-01 13:30:00,23.11,23.14,23.11,23.13,427935.0,23.11,23.14,23.11,23.13,427935.0
2021-04-01 13:35:00,23.13,23.14,23.12,23.14,427207.0,23.13,23.14,23.12,23.14,427207.0
2021-04-01 13:40:00,23.14,23.14,23.12,23.14,85510.0,23.14,23.14,23.12,23.14,85510.0
2021-04-01 13:45:00,23.14,23.15,23.11,23.11,188024.0,23.14,23.15,23.11,23.11,188024.0
2021-04-01 13:50:00,23.12,23.12,23.1,23.11,84449.0,23.12,23.12,23.1,23.11,84449.0
2021-04-01 13:55:00,23.11,23.13,23.09,23.12,400668.0,23.11,23.13,23.09,23.12,400668.0
2021-04-01 14:00:00,23.13,23.13,23.1,23.1,79849.0,23.13,23.13,23.1,23.1,79849.0
2021-04-01 14:05:00,23.11,23.13,23.1,23.12,97564.0,23.11,23.13,23.1,23.12,97564.0
2021-04-01 14:10:00,23.12,23.12,23.1,23.11,159820.0,23.12,23.12,23.1,23.11,159820.0
2021-04-01 14:15:00,23.11,23.11,23.08,23.09,98026.0,23.11,23.11,23.08,23.09,98026.0
2021-04-01 14:20:00,23.09,23.1,23.08,23.1,113323.0,23.09,23.1,23.08,23.1,113323.0
2021-04-01 14:25:00,23.09,23.12,23.09,23.12,217843.0,23.09,23.12,23.09,23.12,217843.0
2021-04-01 14:30:00,23.11,23.12,23.08,23.08,67635.0,23.11,23.12,23.08,23.08,67635.0
2021-04-01 14:35:00,23.08,23.09,23.07,23.08,82302.0,23.08,23.09,23.07,23.08,82302.0
2021-04-01 14:40:00,23.08,23.08,23.07,23.08,77624.0,23.08,23.08,23.07,23.08,77624.0
2021-04-01 14:45:00,23.08,23.08,23.07,23.08,120244.0,23.08,23.08,23.07,23.08,120244.0
2021-04-01 14:50:00,23.08,23.09,23.07,23.08,113377.0,23.08,23.09,23.07,23.08,113377.0
2021-04-01 14:55:00,23.08,23.08,23.07,23.08,98187.0,23.08,23.08,23.07,23.08,98187.0
2021-04-01 15:00:00,23.08,23.09,23.06,23.09,181451.0,23.08,23.09,23.06,23.09,181451.0
2021-04-01 15:05:00,23.09,23.09,23.07,23.09,142197.0,23.09,23.09,23.07,23.09,142197.0
2021-04-01 15:10:00,23.08,23.11,23.08,23.11,223799.0,23.08,23.11,23.08,23.11,223799.0
2021-04-01 15:15:00,23.11,23.11,23.1,23.11,120583.0,23.11,23.11,23.1,23.11,120583.0
2021-04-01 15:20:00,23.1,23.1,23.08,23.09,130319.0,23.1,23.1,23.08,23.09,130319.0
2021-04-01 15:25:00,23.09,23.11,23.08,23.11,168577.0,23.09,23.11,23.08,23.11,168577.0
2021-04-01 15:30:00,23.11,23.12,23.1,23.12,325028.0,23.11,23.12,23.1,23.12,325028.0
2021-04-01 15:35:00,23.12,23.14,23.11,23.13,239301.0,23.12,23.14,23.11,23.13,239301.0
2021-04-01 15:40:00,23.13,23.13,23.12,23.13,224609.0,23.13,23.13,23.12,23.13,224609.0
2021-04-01 15:45:00,23.12,23.13,23.12,23.13,328936.0,23.12,23.13,23.12,23.13,328936.0
2021-04-01 15:50:00,23.13,23.14,23.12,23.13,466692.0,23.13,23.14,23.12,23.13,466692.0
2021-04-01 15:55:00,23.14,23.15,23.13,23.14,681412.0,23.14,23.15,23.13,23.14,681412.0
2021-04-05 09:30:00,23.03,23.06,22.98,23.02,1076453.0,23.03,23.06,22.98,23.02,1076453.0
2021-04-05 09:35:00,23.02,23.06,22.99,23.01,383174.0,23.02,23.06,22.99,23.01,383174.0
2021-04-05 09:40:00,23.01,23.07,23.0,23.05,203232.0,23.01,23.07,23.0,23.05,203232.0
2021-04-05 09:45:00,23.06,23.1,23.06,23.07,277076.0,23.06,23.1,23.06,23.07,277076.0
2021-04-05 09:50:00,23.07,23.08,23.04,23.07,182147.0,23.07,23.08,23.04,23.07,182147.0
2021-04-05 09:55:00,23.07,23.11,23.06,23.08,341174.0,23.07,23.11,23.06,23.08,341174.0
2021-04-05 10:00:00,23.08,23.14,23.06,23.12,302591.0,23.08,23.14,23.06,23.12,302591.0
2021-04-05 10:05:00,23.12,23.13,23.07,23.08,132769.0,23.12,23.13,23.07,23.08,132769.0
2021-04-05 10:10:00,23.08,23.13,23.08,23.12,167494.0,23.08,23.13,23.08,23.12,167494.0
2021-04-05 10:15:00,23.13,23.13,23.08,23.11,132713.0,23.13,23.13,23.08,23.11,132713.0
2021-04-05 10:20:00,23.11,23.13,23.09,23.13,130405.0,23.11,23.13,23.09,23.13,130405.0
2021-04-05 10:25:00,23.13,23.17,23.12,23.14,359882.0,23.13,23.17,23.12,23.14,359882.0
2021-04-05 10:30:00,23.15,23.17,23.14,23.17,127318.0,23.15,23.17,23.14,23.17,127318.0
2021-04-05 10:35:00,23.17,23.18,23.13,23.14,151103.0,23.17,23.18,23.13,23.14,151103.0
2021-04-05 10:40:00,23.14,23.14,23.09,23.09,229966.0,23.14,23.14,23.09,23.09,229966.0
2021-04-05 10:45:00,23.1,23.11,23.05,23.07,304738.0,23.1,23.11,23.05,23.07,304738.0
2021-04-05 10:50:00,23.06,23.08,23.03,23.08,201948.0,23.06,23.08,23.03,23.08,201948.0
2021-04-05 10:55:00,23.07,23.08,23.04,23.06,257733.0,23.07,23.08,23.04,23.06,257733.0
2021-04-05 11:00:00,23.06,23.07,22.99,22.99,219030.0,23.06,23.07,22.99,22.99,219030.0
2021-04-05 11:05:00,23.0,23.0,22.96,22.98,236495.0,23.0,23.0,22.96,22.98,236495.0
2021-04-05 11:10:00,22.98,23.01,22.97,22.99,168762.0,22.98,23.01,22.97,22.99,168762.0
2021-04-05 11:15:00,22.99,23.12,22.98,23.12,396337.0,22.99,23.12,22.98,23.12,396337.0
2021-04-05 11:20:00,23.13,23.16,23.12,23.14,322292.0,23.13,23.16,23.12,23.14,322292.0
2021-04-05 11:25:00,23.15,23.2,23.15,23.18,182272.0,23.15,23.2,23.15,23.18,182272.0
2021-04-05 11:30:00,23.19,23.19,23.14,23.14,87394.0,23.19,23.19,23.14,23.14,87394.0
2021-04-05 11:35:00,23.14,23.14,23.09,23.1,109659.0,23.14,23.14,23.09,23.1,109659.0
2021-04-05 11:40:00,23.1,23.13,23.09,23.13,80961.0,23.1,23.13,23.09,23.13,80961.0
2021-04-05 11:45:00,23.13,23.13,23.11,23.12,141345.0,23.13,23.13,23.11,23.12,141345.0
2021-04-05 11:50:00,23.13,23.13,23.09,23.1,97443.0,23.13,23.13,23.09,23.1,97443.0
2021-04-05 11:55:00,23.09,23.11,23.07,23.08,182817.0,23.09,23.11,23.07,23.08,182817.0
2021-04-05 12:00:00,23.07,23.09,23.04,23.07,96854.0,23.07,23.09,23.04,23.07,96854.0
2021-04-05 12:05:00,23.07,23.07,23.03,23.04,95552.0,23.07,23.07,23.03,23.04,95552.0
2021-04-05 12:10:00,23.04,23.05,23.03,23.03,134491.0,23.04,23.05,23.03,23.03,134491.0
2021-04-05 12:15:00,23.04,23.04,23.02,23.02,72442.0,23.04,23.04,23.02,23.02,72442.0
2021-04-05 12:20:00,23.02,23.03,23.01,23.01,41398.0,23.02,23.03,23.01,23.01,41398.0
2021-04-05 12:25:00,23.02,23.03,23.0,23.02,166808.0,23.02,23.03,23.0,23.02,166808.0
2021-04-05 12:30:00,23.03,23.03,23.0,23.02,102219.0,23.03,23.03,23.0,23.02,102219.0
2021-04-05 12:35:00,23.02,23.02,23.0,23.0,74807.0,23.02,23.02,23.0,23.0,74807.0
2021-04-05 12:40:00,23.01,23.01,22.99,22.99,148856.0,23.01,23.01,22.99,22.99,148856.0
2021-04-05 12:45:00,23.0,23.03,22.98,23.02,94389.0,23.0,23.03,22.98,23.02,94389.0
2021-04-05 12:50:00,23.02,23.02,23.0,23.02,97076.0,23.02,23.02,23.0,23.02,97076.0
2021-04-05 12:55:00,23.01,23.02,22.99,22.99,108289.0,23.01,23.02,22.99,22.99,108289.0
2021-04-05 13:00:00,22.99,23.0,22.97,22.98,285120.0,22.99,23.0,22.97,22.98,285120.0
2021-04-05 13:05:00,22.98,22.99,22.97,22.98,75220.0,22.98,22.99,22.97,22.98,75220.0
2021-04-05 13:10:00,22.99,23.0,22.97,23.0,174330.0,22.99,23.0,22.97,23.0,174330.0
2021-04-05 13:15:00,22.99,23.0,22.98,22.98,174416.0,22.99,23.0,22.98,22.98,174416.0
2021-04-05 13:20:00,22.98,22.99,22.95,22.98,169916.0,22.98,22.99,22.95,22.98,169916.0
2021-04-05 13:25:00,22.99,22.99,22.96,22.98,99196.0,22.99,22.99,22.96,22.98,99196.0
2021-04-05 13:30:00,22.98,22.98,22.95,22.96,125724.0,22.98,22.98,22.95,22.96,125724.0
2021-04-05 13:35:00,22.96,22.97,22.92,22.92,127573.0,22.96,22.97,22.92,22.92,127573.0
2021-04-05 13:40:00,22.92,22.94,22.91,22.91,183571.0,22.92,22.94,22.91,22.91,183571.0
2021-04-05 13:45:00,22.92,22.93,22.9,22.9,223322.0,22.92,22.93,22.9,22.9,223322.0
2021-04-05 13:50:00,22.91,22.92,22.9,22.91,103062.0,22.91,22.92,22.9,22.91,103062.0
2021-04-05 13:55:00,22.9,22.91,22.89,22.89,98566.0,22.9,22.91,22.89,22.89,98566.0
2021-04-05 14:00:00,22.9,22.91,22.89,22.9,83043.0,22.9,22.91,22.89,22.9,83043.0
2021-04-05 14:05:00,22.9,22.91,22.9,22.9,17352.0,22.9,22.91,22.9,22.9,17352.0
2021-04-05 14:10:00,22.9,22.94,22.9,22.94,195096.0,22.9,22.94,22.9,22.94,195096.0
2021-04-05 14:15:00,22.94,22.94,22.91,22.91,127380.0,22.94,22.94,22.91,22.91,127380.0
2021-04-05 14:20:00,22.92,22.92,22.9,22.92,113910.0,22.92,22.92,22.9,22.92,113910.0
2021-04-05 14:25:00,22.92,22.93,22.91,22.92,118537.0,22.92,22.93,22.91,22.92,118537.0
2021-04-05 14:30:00,22.93,22.98,22.93,22.97,74246.0,22.93,22.98,22.93,22.97,74246.0
2021-04-05 14:35:00,22.97,22.98,22.94,22.94,106222.0,22.97,22.98,22.94,22.94,106222.0
2021-04-05 14:40:00,22.94,22.95,22.93,22.94,55384.0,22.94,22.95,22.93,22.94,55384.0
2021-04-05 14:45:00,22.94,22.95,22.93,22.94,62037.0,22.94,22.95,22.93,22.94,62037.0
2021-04-05 14:50:00,22.94,22.95,22.92,22.94,170017.0,22.94,22.95,22.92,22.94,170017.0
2021-04-05 14:55:00,22.94,22.95,22.92,22.93,64572.0,22.94,22.95,22.92,22.93,64572.0
2021-04-05 15:00:00,22.94,22.95,22.92,22.93,56654.0,22.94,22.95,22.92,22.93,56654.0
2021-04-05 15:05:00,22.93,22.95,22.93,22.94,36200.0,22.93,22.95,22.93,22.94,36200.0
2021-04-05 15:10:00,22.95,22.98,22.94,22.98,85486.0,22.95,22.98,22.94,22.98,85486.0
2021-04-05 15:15:00,22.98,23.0,22.97,23.0,73263.0,22.98,23.0,22.97,23.0,73263.0
2021-04-05 15:20:00,23.01,23.03,23.0,23.03,154703.0,23.01,23.03,23.0,23.03,154703.0
2021-04-05 15:25:00,23.03,23.03,23.01,23.02,109609.0,23.03,23.03,23.01,23.02,109609.0
2021-04-05 15:30:00,23.02,23.03,23.0,23.02,103352.0,23.02,23.03,23.0,23.02,103352.0
2021-04-05 15:35:00,23.02,23.03,23.01,23.03,143467.0,23.02,23.03,23.01,23.03,143467.0
2021-04-05 15:40:00,23.03,23.03,23.02,23.03,77813.0,23.03,23.03,23.02,23.03,77813.0
2021-04-05 15:45:00,23.03,23.04,23.02,23.03,191499.0,23.03,23.04,23.02,23.03,191499.0
2021-04-05 15:50:00,23.04,23.06,23.02,23.05,361961.0,23.04,23.06,23.02,23.05,361961.0
2021-04-05 15:55:00,23.05,23.09,23.05,23.09,327721.0,23.05,23.09,23.05,23.09,327721.0
2021-04-06 09:30:00,23.28,23.33,23.27,23.3,566570.0,23.28,23.33,23.27,23.3,566570.0
2021-04-06 09:35:00,23.31,23.34,23.29,23.31,368004.0,23.31,23.34,23.29,23.31,368004.0
2021-04-06 09:40:00,23.31,23.32,23.28,23.31,347219.0,23.31,23.32,23.28,23.31,347219.0
2021-04-06 09:45:00,23.31,23.34,23.25,23.28,360185.0,23.31,23.34,23.25,23.28,360185.0
2021-04-06 09:50:00,23.29,23.35,23.28,23.35,176826.0,23.29,23.35,23.28,23.35,176826.0
2021-04-06 09:55:00,23.35,23.38,23.33,23.33,250433.0,23.35,23.38,23.33,23.33,250433.0
2021-04-06 10:00:00,23.33,23.41,23.33,23.36,1080698.0,23.33,23.41,23.33,23.36,1080698.0
2021-04-06 10:05:00,23.36,23.41,23.35,23.39,219825.0,23.36,23.41,23.35,23.39,219825.0
2021-04-06 10:10:00,23.39,23.4,23.35,23.36,306812.0,23.39,23.4,23.35,23.36,306812.0
2021-04-06 10:15:00,23.36,23.4,23.35,23.39,252207.0,23.36,23.4,23.35,23.39,252207.0
2021-04-06 10:20:00,23.39,23.41,23.36,23.37,280072.0,23.39,23.41,23.36,23.37,280072.0
2021-04-06 10:25:00,23.37,23.37,23.33,23.33,760166.0,23.37,23.37,23.33,23.33,760166.0
2021-04-06 10:30:00,23.33,23.4,23.33,23.4,274914.0,23.33,23.4,23.33,23.4,274914.0
2021-04-06 10:35:00,23.4,23.41,23.36,23.39,286231.0,23.4,23.41,23.36,23.39,286231.0
2021-04-06 10:40:00,23.39,23.42,23.39,23.41,300075.0,23.39,23.42,23.39,23.41,300075.0
2021-04-06 10:45:00,23.41,23.45,23.4,23.44,487313.0,23.41,23.45,23.4,23.44,487313.0
2021-04-06 10:50:00,23.44,23.44,23.4,23.42,157274.0,23.44,23.44,23.4,23.42,157274.0
2021-04-06 10:55:00,23.42,23.44,23.4,23.43,465963.0,23.42,23.44,23.4,23.43,465963.0
2021-04-06 11:00:00,23.42,23.44,23.39,23.42,155951.0,23.42,23.44,23.39,23.42,155951.0
2021-04-06 11:05:00,23.42,23.45,23.39,23.43,230598.0,23.42,23.45,23.39,23.43,230598.0
2021-04-06 11:10:00,23.42,23.48,23.42,23.43,408660.0,23.42,23.48,23.42,23.43,408660.0
2021-04-06 11:15:00,23.43,23.45,23.42,23.42,202930.0,23.43,23.45,23.42,23.42,202930.0
2021-04-06 11:20:00,23.43,23.43,23.4,23.41,99635.0,23.43,23.43,23.4,23.41,99635.0
2021-04-06 11:25:00,23.41,23.43,23.39,23.42,182197.0,23.41,23.43,23.39,23.42,182197.0
2021-04-06 11:30:00,23.43,23.44,23.4,23.43,192358.0,23.43,23.44,23.4,23.43,192358.0
2021-04-06 11:35:00,23.43,23.45,23.41,23.43,483946.0,23.43,23.45,23.41,23.43,483946.0
2021-04-06 11:40:00,23.42,23.44,23.42,23.44,104738.0,23.42,23.44,23.42,23.44,104738.0
2021-04-06 11:45:00,23.44,23.44,23.42,23.42,61308.0,23.44,23.44,23.42,23.42,61308.0
2021-04-06 11:50:00,23.43,23.45,23.42,23.45,174918.0,23.43,23.45,23.42,23.45,174918.0
2021-04-06 11:55:00,23.45,23.46,23.43,23.45,119679.0,23.45,23.46,23.43,23.45,119679.0
2021-04-06 12:00:00,23.46,23.46,23.42,23.42,219010.0,23.46,23.46,23.42,23.42,219010.0
2021-04-06 12:05:00,23.42,23.43,23.39,23.41,480315.0,23.42,23.43,23.39,23.41,480315.0
2021-04-06 12:10:00,23.41,23.45,23.4,23.45,1109222.0,23.41,23.45,23.4,23.45,1109222.0
2021-04-06 12:15:00,23.45,23.46,23.44,23.45,89294.0,23.45,23.46,23.44,23.45,89294.0
2021-04-06 12:20:00,23.45,23.47,23.44,23.46,167710.0,23.45,23.47,23.44,23.46,167710.0
2021-04-06 12:25:00,23.46,23.47,23.43,23.44,229378.0,23.46,23.47,23.43,23.44,229378.0
2021-04-06 12:30:00,23.44,23.46,23.43,23.46,165079.0,23.44,23.46,23.43,23.46,165079.0
2021-04-06 12:35:00,23.46,23.48,23.44,23.45,251450.0,23.46,23.48,23.44,23.45,251450.0
2021-04-06 12:40:00,23.45,23.46,23.44,23.45,74060.0,23.45,23.46,23.44,23.45,74060.0
2021-04-06 12:45:00,23.45,23.47,23.44,23.46,74055.0,23.45,23.47,23.44,23.46,74055.0
2021-04-06 12:50:00,23.46,23.47,23.44,23.45,47452.0,23.46,23.47,23.44,23.45,47452.0
2021-04-06 12:55:00,23.44,23.45,23.43,23.45,136242.0,23.44,23.45,23.43,23.45,136242.0
2021-04-06 13:00:00,23.45,23.46,23.41,23.41,128323.0,23.45,23.46,23.41,23.41,128323.0
2021-04-06 13:05:00,23.42,23.44,23.41,23.41,159991.0,23.42,23.44,23.41,23.41,159991.0
2021-04-06 13:10:00,23.42,23.43,23.41,23.43,27431.0,23.42,23.43,23.41,23.43,27431.0
2021-04-06 13:15:00,23.43,23.43,23.39,23.4,108974.0,23.43,23.43,23.39,23.4,108974.0
2021-04-06 13:20:00,23.39,23.4,23.35,23.36,113868.0,23.39,23.4,23.35,23.36,113868.0
2021-04-06 13:25:00,23.36,23.36,23.32,23.35,790623.0,23.36,23.36,23.32,23.35,790623.0
2021-04-06 13:30:00,23.35,23.38,23.34,23.37,72671.0,23.35,23.38,23.34,23.37,72671.0
2021-04-06 13:35:00,23.37,23.38,23.34,23.35,62975.0,23.37,23.38,23.34,23.35,62975.0
2021-04-06 13:40:00,23.35,23.36,23.34,23.34,84080.0,23.35,23.36,23.34,23.34,84080.0
2021-04-06 13:45:00,23.34,23.36,23.34,23.35,73257.0,23.34,23.36,23.34,23.35,73257.0
2021-04-06 13:50:00,23.34,23.36,23.33,23.35,49933.0,23.34,23.36,23.33,23.35,49933.0
2021-04-06 13:55:00,23.36,23.37,23.35,23.37,40104.0,23.36,23.37,23.35,23.37,40104.0
2021-04-06 14:00:00,23.37,23.38,23.36,23.37,46492.0,23.37,23.38,23.36,23.37,46492.0
2021-04-06 14:05:00,23.37,23.37,23.35,23.36,67557.0,23.37,23.37,23.35,23.36,67557.0
2021-04-06 14:10:00,23.35,23.38,23.35,23.37,33120.0,23.35,23.38,23.35,23.37,33120.0
2021-04-06 14:15:00,23.37,23.38,23.36,23.38,121266.0,23.37,23.38,23.36,23.38,121266.0
2021-04-06 14:20:00,23.37,23.4,23.37,23.39,80130.0,23.37,23.4,23.37,23.39,80130.0
2021-04-06 14:25:00,23.39,23.4,23.37,23.39,52736.0,23.39,23.4,23.37,23.39,52736.0
2021-04-06 14:30:00,23.38,23.39,23.36,23.37,65963.0,23.38,23.39,23.36,23.37,65963.0
2021-04-06 14:35:00,23.37,23.37,23.35,23.36,53569.0,23.37,23.37,23.35,23.36,53569.0
2021-04-06 14:40:00,23.37,23.38,23.36,23.36,64669.0,23.37,23.38,23.36,23.36,64669.0
2021-04-06 14:45:00,23.36,23.39,23.35,23.39,106682.0,23.36,23.39,23.35,23.39,106682.0
2021-04-06 14:50:00,23.38,23.39,23.36,23.37,136183.0,23.38,23.39,23.36,23.37,136183.0
2021-04-06 14:55:00,23.37,23.37,23.35,23.37,74803.0,23.37,23.37,23.35,23.37,74803.0
2021-04-06 15:00:00,23.36,23.37,23.36,23.37,110255.0,23.36,23.37,23.36,23.37,110255.0
2021-04-06 15:05:00,23.37,23.37,23.36,23.36,27194.0,23.37,23.37,23.36,23.36,27194.0
2021-04-06 15:10:00,23.37,23.38,23.36,23.37,92833.0,23.37,23.38,23.36,23.37,92833.0
2021-04-06 15:15:00,23.38,23.38,23.36,23.37,102091.0,23.38,23.38,23.36,23.37,102091.0
2021-04-06 15:20:00,23.37,23.37,23.35,23.35,147695.0,23.37,23.37,23.35,23.35,147695.0
2021-04-06 15:25:00,23.35,23.36,23.34,23.35,399048.0,23.35,23.36,23.34,23.35,399048.0
2021-04-06 15:30:00,23.35,23.36,23.34,23.36,168668.0,23.35,23.36,23.34,23.36,168668.0
2021-04-06 15:35:00,23.36,23.36,23.33,23.34,162280.0,23.36,23.36,23.33,23.34,162280.0
2021-04-06 15:40:00,23.34,23.34,23.32,23.33,117548.0,23.34,23.34,23.32,23.33,117548.0
2021-04-06 15:45:00,23.32,23.33,23.31,23.32,144748.0,23.32,23.33,23.31,23.32,144748.0
2021-04-06 15:50:00,23.31,23.32,23.31,23.32,321116.0,23.31,23.32,23.31,23.32,321116.0
2021-04-06 15:55:00,23.32,23.34,23.31,23.34,723704.0,23.32,23.34,23.31,23.34,723704.0
2021-04-07 09:30:00,23.25,23.27,23.21,23.23,388880.0,23.25,23.27,23.21,23.23,388880.0
2021-04-07 09:35:00,23.24,23.26,23.2,23.2,232031.0,23.24,23.26,23.2,23.2,232031.0
2021-04-07 09:40:00,23.21,23.24,23.2,23.23,142449.0,23.21,23.24,23.2,23.23,142449.0
2021-04-07 09:45:00,23.22,23.26,23.2,23.26,203025.0,23.22,23.26,23.2,23.26,203025.0
2021-04-07 09:50:00,23.26,23.3,23.23,23.3,189560.0,23.26,23.3,23.23,23.3,189560.0
2021-04-07 09:55:00,23.3,23.33,23.3,23.31,360887.0,23.3,23.33,23.3,23.31,360887.0
2021-04-07 10:00:00,23.31,23.32,23.26,23.29,225230.0,23.31,23.32,23.26,23.29,225230.0
2021-04-07 10:05:00,23.29,23.33,23.27,23.33,162117.0,23.29,23.33,23.27,23.33,162117.0
2021-04-07 10:10:00,23.33,23.37,23.32,23.34,263844.0,23.33,23.37,23.32,23.34,263844.0
2021-04-07 10:15:00,23.33,23.33,23.29,23.31,292831.0,23.33,23.33,23.29,23.31,292831.0
2021-04-07 10:20:00,23.31,23.32,23.28,23.3,120036.0,23.31,23.32,23.28,23.3,120036.0
2021-04-07 10:25:00,23.3,23.34,23.29,23.34,36914.0,23.3,23.34,23.29,23.34,36914.0
2021-04-07 10:30:00,23.33,23.33,23.3,23.31,86473.0,23.33,23.33,23.3,23.31,86473.0
2021-04-07 10:35:00,23.32,23.33,23.29,23.31,81580.0,23.32,23.33,23.29,23.31,81580.0
2021-04-07 10:40:00,23.31,23.35,23.3,23.34,85769.0,23.31,23.35,23.3,23.34,85769.0
2021-04-07 10:45:00,23.35,23.4,23.34,23.38,321615.0,23.35,23.4,23.34,23.38,321615.0
2021-04-07 10:50:00,23.38,23.39,23.35,23.36,62507.0,23.38,23.39,23.35,23.36,62507.0
2021-04-07 10:55:00,23.37,23.38,23.34,23.36,232329.0,23.37,23.38,23.34,23.36,232329.0
2021-04-07 11:00:00,23.36,23.39,23.36,23.38,64065.0,23.36,23.39,23.36,23.38,64065.0
2021-04-07 11:05:00,23.38,23.42,23.37,23.41,137512.0,23.38,23.42,23.37,23.41,137512.0
2021-04-07 11:10:00,23.42,23.45,23.41,23.42,468471.0,23.42,23.45,23.41,23.42,468471.0
2021-04-07 11:15:00,23.43,23.46,23.42,23.43,882488.0,23.43,23.46,23.42,23.43,882488.0
2021-04-07 11:20:00,23.43,23.44,23.39,23.39,91843.0,23.43,23.44,23.39,23.39,91843.0
2021-04-07 11:25:00,23.39,23.4,23.36,23.38,82513.0,23.39,23.4,23.36,23.38,82513.0
2021-04-07 11:30:00,23.38,23.39,23.34,23.37,98564.0,23.38,23.39,23.34,23.37,98564.0
2021-04-07 11:35:00,23.37,23.37,23.34,23.34,124215.0,23.37,23.37,23.34,23.34,124215.0
2021-04-07 11:40:00,23.34,23.36,23.31,23.33,327598.0,23.34,23.36,23.31,23.33,327598.0
2021-04-07 11:45:00,23.33,23.35,23.31,23.35,147204.0,23.33,23.35,23.31,23.35,147204.0
2021-04-07 11:50:00,23.35,23.35,23.32,23.34,153521.0,23.35,23.35,23.32,23.34,153521.0
2021-04-07 11:55:00,23.34,23.37,23.33,23.37,178131.0,23.34,23.37,23.33,23.37,178131.0
2021-04-07 12:00:00,23.36,23.38,23.35,23.37,125880.0,23.36,23.38,23.35,23.37,125880.0
2021-04-07 12:05:00,23.37,23.39,23.36,23.39,68687.0,23.37,23.39,23.36,23.39,68687.0
2021-04-07 12:10:00,23.39,23.39,23.37,23.37,82983.0,23.39,23.39,23.37,23.37,82983.0
2021-04-07 12:15:00,23.37,23.38,23.34,23.35,107574.0,23.37,23.38,23.34,23.35,107574.0
2021-04-07 12:20:00,23.35,23.36,23.34,23.35,35621.0,23.35,23.36,23.34,23.35,35621.0
2021-04-07 12:25:00,23.36,23.36,23.34,23.35,37620.0,23.36,23.36,23.34,23.35,37620.0
2021-04-07 12:30:00,23.35,23.37,23.35,23.36,43105.0,23.35,23.37,23.35,23.36,43105.0
2021-04-07 12:35:00,23.36,23.37,23.35,23.37,38247.0,23.36,23.37,23.35,23.37,38247.0
2021-04-07 12:40:00,23.37,23.37,23.36,23.37,20144.0,23.37,23.37,23.36,23.37,20144.0
2021-04-07 12:45:00,23.37,23.37,23.36,23.36,17557.0,23.37,23.37,23.36,23.36,17557.0
2021-04-07 12:50:00,23.36,23.37,23.35,23.36,38539.0,23.36,23.37,23.35,23.36,38539.0
2021-04-07 12:55:00,23.36,23.37,23.35,23.36,52029.0,23.36,23.37,23.35,23.36,52029.0
2021-04-07 13:00:00,23.37,23.38,23.36,23.37,44708.0,23.37,23.38,23.36,23.37,44708.0
2021-04-07 13:05:00,23.37,23.39,23.37,23.38,24730.0,23.37,23.39,23.37,23.38,24730.0
2021-04-07 13:10:00,23.37,23.39,23.37,23.39,111181.0,23.37,23.39,23.37,23.39,111181.0
2021-04-07 13:15:00,23.39,23.41,23.38,23.41,157713.0,23.39,23.41,23.38,23.41,157713.0
2021-04-07 13:20:00,23.4,23.41,23.38,23.38,185513.0,23.4,23.41,23.38,23.38,185513.0
2021-04-07 13:25:00,23.38,23.39,23.37,23.37,22775.0,23.38,23.39,23.37,23.37,22775.0
2021-04-07 13:30:00,23.37,23.38,23.35,23.38,72404.0,23.37,23.38,23.35,23.38,72404.0
2021-04-07 13:35:00,23.38,23.4,23.38,23.4,45578.0,23.38,23.4,23.38,23.4,45578.0
2021-04-07 13:40:00,23.4,23.41,23.39,23.39,75190.0,23.4,23.41,23.39,23.39,75190.0
2021-04-07 13:45:00,23.39,23.4,23.38,23.39,84185.0,23.39,23.4,23.38,23.39,84185.0
2021-04-07 13:50:00,23.39,23.4,23.38,23.4,153810.0,23.39,23.4,23.38,23.4,153810.0
2021-04-07 13:55:00,23.39,23.43,23.39,23.42,148277.0,23.39,23.43,23.39,23.42,148277.0
2021-04-07 14:00:00,23.43,23.43,23.39,23.4,111830.0,23.43,23.43,23.39,23.4,111830.0
2021-04-07 14:05:00,23.39,23.44,23.37,23.43,165013.0,23.39,23.44,23.37,23.43,165013.0
2021-04-07 14:10:00,23.43,23.46,23.43,23.46,70998.0,23.43,23.46,23.43,23.46,70998.0
2021-04-07 14:15:00,23.46,23.47,23.44,23.45,309067.0,23.46,23.47,23.44,23.45,309067.0
2021-04-07 14:20:00,23.45,23.45,23.42,23.43,98785.0,23.45,23.45,23.42,23.43,98785.0
2021-04-07 14:25:00,23.42,23.43,23.39,23.4,112055.0,23.42,23.43,23.39,23.4,112055.0
2021-04-07 14:30:00,23.4,23.42,23.39,23.4,132022.0,23.4,23.42,23.39,23.4,132022.0
2021-04-07 14:35:00,23.4,23.4,23.38,23.39,59680.0,23.4,23.4,23.38,23.39,59680.0
2021-04-07 14:40:00,23.39,23.4,23.38,23.39,64768.0,23.39,23.4,23.38,23.39,64768.0
2021-04-07 14:45:00,23.39,23.39,23.37,23.37,72937.0,23.39,23.39,23.37,23.37,72937.0
2021-04-07 14:50:00,23.37,23.38,23.35,23.38,99117.0,23.37,23.38,23.35,23.38,99117.0
2021-04-07 14:55:00,23.37,23.38,23.35,23.36,62256.0,23.37,23.38,23.35,23.36,62256.0
2021-04-07 15:00:00,23.36,23.37,23.35,23.36,83865.0,23.36,23.37,23.35,23.36,83865.0
2021-04-07 15:05:00,23.36,23.36,23.32,23.34,168581.0,23.36,23.36,23.32,23.34,168581.0
2021-04-07 15:10:00,23.34,23.34,23.32,23.33,58788.0,23.34,23.34,23.32,23.33,58788.0
2021-04-07 15:15:00,23.33,23.34,23.3,23.3,646782.0,23.33,23.34,23.3,23.3,646782.0
2021-04-07 15:20:00,23.31,23.32,23.3,23.3,187944.0,23.31,23.32,23.3,23.3,187944.0
2021-04-07 15:25:00,23.3,23.31,23.28,23.29,126524.0,23.3,23.31,23.28,23.29,126524.0
2021-04-07 15:30:00,23.3,23.3,23.28,23.29,106277.0,23.3,23.3,23.28,23.29,106277.0
2021-04-07 15:35:00,23.28,23.3,23.28,23.29,76637.0,23.28,23.3,23.28,23.29,76637.0
2021-04-07 15:40:00,23.3,23.31,23.29,23.31,137426.0,23.3,23.31,23.29,23.31,137426.0
2021-04-07 15:45:00,23.3,23.32,23.3,23.32,156557.0,23.3,23.32,23.3,23.32,156557.0
2021-04-07 15:50:00,23.32,23.33,23.31,23.33,186014.0,23.32,23.33,23.31,23.33,186014.0
2021-04-07 15:55:00,23.33,23.35,23.32,23.34,561481.0,23.33,23.35,23.32,23.34,561481.0
2021-04-08 09:30:00,23.68,23.74,23.68,23.7,1452210.0,23.68,23.74,23.68,23.7,1452210.0
2021-04-08 09:35:00,23.69,23.78,23.69,23.76,532016.0,23.69,23.78,23.69,23.76,532016.0
2021-04-08 09:40:00,23.75,23.76,23.73,23.73,413889.0,23.75,23.76,23.73,23.73,413889.0
2021-04-08 09:45:00,23.73,23.76,23.69,23.72,453203.0,23.73,23.76,23.69,23.72,453203.0
2021-04-08 09:50:00,23.73,23.76,23.72,23.73,353964.0,23.73,23.76,23.72,23.73,353964.0
2021-04-08 09:55:00,23.73,23.75,23.67,23.67,590906.0,23.73,23.75,23.67,23.67,590906.0
2021-04-08 10:00:00,23.67,23.72,23.67,23.71,763170.0,23.67,23.72,23.67,23.71,763170.0
2021-04-08 10:05:00,23.71,23.71,23.66,23.68,238542.0,23.71,23.71,23.66,23.68,238542.0
2021-04-08 10:10:00,23.67,23.7,23.66,23.67,337399.0,23.67,23.7,23.66,23.67,337399.0
2021-04-08 10:15:00,23.68,23.7,23.65,23.67,214585.0,23.68,23.7,23.65,23.67,214585.0
2021-04-08 10:20:00,23.67,23.71,23.66,23.7,171781.0,23.67,23.71,23.66,23.7,171781.0
2021-04-08 10:25:00,23.69,23.7,23.64,23.65,1034930.0,23.69,23.7,23.64,23.65,1034930.0
2021-04-08 10:30:00,23.65,23.71,23.65,23.7,338956.0,23.65,23.71,23.65,23.7,338956.0
2021-04-08 10:35:00,23.7,23.72,23.69,23.7,149141.0,23.7,23.72,23.69,23.7,149141.0
2021-04-08 10:40:00,23.7,23.71,23.69,23.71,176017.0,23.7,23.71,23.69,23.71,176017.0
2021-04-08 10:45:00,23.71,23.72,23.67,23.67,76531.0,23.71,23.72,23.67,23.67,76531.0
2021-04-08 10:50:00,23.68,23.68,23.64,23.66,182407.0,23.68,23.68,23.64,23.66,182407.0
2021-04-08 10:55:00,23.67,23.67,23.61,23.62,141908.0,23.67,23.67,23.61,23.62,141908.0
2021-04-08 11:00:00,23.63,23.64,23.58,23.6,184340.0,23.63,23.64,23.58,23.6,184340.0
2021-04-08 11:05:00,23.61,23.62,23.58,23.62,267986.0,23.61,23.62,23.58,23.62,267986.0
2021-04-08 11:10:00,23.62,23.62,23.6,23.62,108687.0,23.62,23.62,23.6,23.62,108687.0
2021-04-08 11:15:00,23.62,23.62,23.59,23.61,106441.0,23.62,23.62,23.59,23.61,106441.0
2021-04-08 11:20:00,23.61,23.62,23.59,23.6,129886.0,23.61,23.62,23.59,23.6,129886.0
2021-04-08 11:25:00,23.6,23.6,23.58,23.6,100988.0,23.6,23.6,23.58,23.6,100988.0
2021-04-08 11:30:00,23.59,23.62,23.59,23.6,74705.0,23.59,23.62,23.59,23.6,74705.0
2021-04-08 11:35:00,23.61,23.61,23.59,23.6,89759.0,23.61,23.61,23.59,23.6,89759.0
2021-04-08 11:40:00,23.59,23.62,23.59,23.61,138422.0,23.59,23.62,23.59,23.61,138422.0
2021-04-08 11:45:00,23.62,23.63,23.61,23.62,86476.0,23.62,23.63,23.61,23.62,86476.0
2021-04-08 11:50:00,23.63,23.66,23.62,23.65,75282.0,23.63,23.66,23.62,23.65,75282.0
2021-04-08 11:55:00,23.65,23.66,23.64,23.64,92106.0,23.65,23.66,23.64,23.64,92106.0
2021-04-08 12:00:00,23.65,23.66,23.64,23.64,78187.0,23.65,23.66,23.64,23.64,78187.0
2021-04-08 12:05:00,23.64,23.66,23.63,23.66,79804.0,23.64,23.66,23.63,23.66,79804.0
2021-04-08 12:10:00,23.66,23.67,23.65,23.67,37907.0,23.66,23.67,23.65,23.67,37907.0
2021-04-08 12:15:00,23.66,23.68,23.66,23.68,90332.0,23.66,23.68,23.66,23.68,90332.0
2021-04-08 12:20:00,23.68,23.68,23.67,23.68,40834.0,23.68,23.68,23.67,23.68,40834.0
2021-04-08 12:25:00,23.67,23.68,23.67,23.68,43766.0,23.67,23.68,23.67,23.68,43766.0
2021-04-08 12:30:00,23.68,23.7,23.67,23.7,90740.0,23.68,23.7,23.67,23.7,90740.0
2021-04-08 12:35:00,23.7,23.7,23.67,23.69,162095.0,23.7,23.7,23.67,23.69,162095.0
2021-04-08 12:40:00,23.69,23.69,23.67,23.68,132028.0,23.69,23.69,23.67,23.68,132028.0
2021-04-08 12:45:00,23.67,23.68,23.66,23.66,39503.0,23.67,23.68,23.66,23.66,39503.0
2021-04-08 12:50:00,23.66,23.67,23.65,23.65,69137.0,23.66,23.67,23.65,23.65,69137.0
2021-04-08 12:55:00,23.66,23.67,23.65,23.66,33808.0,23.66,23.67,23.65,23.66,33808.0
2021-04-08 13:00:00,23.67,23.67,23.65,23.66,48127.0,23.67,23.67,23.65,23.66,48127.0
2021-04-08 13:05:00,23.66,23.67,23.65,23.67,28475.0,23.66,23.67,23.65,23.67,28475.0
2021-04-08 13:10:00,23.67,23.7,23.66,23.7,90378.0,23.67,23.7,23.66,23.7,90378.0
2021-04-08 13:15:00,23.7,23.7,23.67,23.68,98804.0,23.7,23.7,23.67,23.68,98804.0
2021-04-08 13:20:00,23.68,23.7,23.67,23.68,186667.0,23.68,23.7,23.67,23.68,186667.0
2021-04-08 13:25:00,23.68,23.68,23.67,23.68,41750.0,23.68,23.68,23.67,23.68,41750.0
2021-04-08 13:30:00,23.67,23.68,23.66,23.68,63440.0,23.67,23.68,23.66,23.68,63440.0
2021-04-08 13:35:00,23.67,23.68,23.67,23.67,17337.0,23.67,23.68,23.67,23.67,17337.0
2021-04-08 13:40:00,23.68,23.68,23.65,23.66,51697.0,23.68,23.68,23.65,23.66,51697.0
2021-04-08 13:45:00,23.65,23.66,23.64,23.65,55416.0,23.65,23.66,23.64,23.65,55416.0
2021-04-08 13:50:00,23.65,23.66,23.65,23.66,29432.0,23.65,23.66,23.65,23.66,29432.0
2021-04-08 13:55:00,23.65,23.66,23.64,23.64,95528.0,23.65,23.66,23.64,23.64,95528.0
2021-04-08 14:00:00,23.65,23.66,23.63,23.66,171710.0,23.65,23.66,23.63,23.66,171710.0
2021-04-08 14:05:00,23.65,23.66,23.64,23.66,76182.0,23.65,23.66,23.64,23.66,76182.0
2021-04-08 14:10:00,23.65,23.66,23.65,23.66,29560.0,23.65,23.66,23.65,23.66,29560.0
2021-04-08 14:15:00,23.66,23.67,23.65,23.67,39285.0,23.66,23.67,23.65,23.67,39285.0
2021-04-08 14:20:00,23.66,23.67,23.66,23.67,40647.0,23.66,23.67,23.66,23.67,40647.0
2021-04-08 14:25:00,23.67,23.68,23.66,23.68,217920.0,23.67,23.68,23.66,23.68,217920.0
2021-04-08 14:30:00,23.68,23.68,23.66,23.67,43485.0,23.68,23.68,23.66,23.67,43485.0
2021-04-08 14:35:00,23.67,23.68,23.66,23.67,100062.0,23.67,23.68,23.66,23.67,100062.0
2021-04-08 14:40:00,23.68,23.68,23.67,23.68,23002.0,23.68,23.68,23.67,23.68,23002.0
2021-04-08 14:45:00,23.68,23.68,23.67,23.67,22603.0,23.68,23.68,23.67,23.67,22603.0
2021-04-08 14:50:00,23.68,23.68,23.66,23.67,98968.0,23.68,23.68,23.66,23.67,98968.0
2021-04-08 14:55:00,23.67,23.68,23.66,23.67,92175.0,23.67,23.68,23.66,23.67,92175.0
2021-04-08 15:00:00,23.67,23.68,23.66,23.67,157328.0,23.67,23.68,23.66,23.67,157328.0
2021-04-08 15:05:00,23.67,23.68,23.66,23.67,77108.0,23.67,23.68,23.66,23.67,77108.0
2021-04-08 15:10:00,23.67,23.68,23.66,23.68,132972.0,23.67,23.68,23.66,23.68,132972.0
2021-04-08 15:15:00,23.68,23.68,23.67,23.68,35143.0,23.68,23.68,23.67,23.68,35143.0
2021-04-08 15:20:00,23.68,23.68,23.65,23.65,80927.0,23.68,23.68,23.65,23.65,80927.0
2021-04-08 15:25:00,23.65,23.65,23.64,23.64,98448.0,23.65,23.65,23.64,23.64,98448.0
2021-04-08 15:30:00,23.65,23.66,23.64,23.64,190200.0,23.65,23.66,23.64,23.64,190200.0
2021-04-08 15:35:00,23.64,23.65,23.63,23.64,128680.0,23.64,23.65,23.63,23.64,128680.0
2021-04-08 15:40:00,23.64,23.64,23.62,23.63,231938.0,23.64,23.64,23.62,23.63,231938.0
2021-04-08 15:45:00,23.63,23.63,23.62,23.63,172609.0,23.63,23.63,23.62,23.63,172609.0
2021-04-08 15:50:00,23.63,23.64,23.62,23.64,691848.0,23.63,23.64,23.62,23.64,691848.0
2021-04-08 15:55:00,23.64,23.65,23.62,23.62,825392.0,23.64,23.65,23.62,23.62,825392.0
2021-04-09 09:30:00,23.29,23.32,23.28,23.3,614181.0,23.29,23.32,23.28,23.3,614181.0
2021-04-09 09:35:00,23.3,23.31,23.26,23.27,287021.0,23.3,23.31,23.26,23.27,287021.0
2021-04-09 09:40:00,23.27,23.31,23.25,23.31,174188.0,23.27,23.31,23.25,23.31,174188.0
2021-04-09 09:45:00,23.31,23.39,23.31,23.38,475554.0,23.31,23.39,23.31,23.38,475554.0
2021-04-09 09:50:00,23.38,23.41,23.36,23.41,570588.0,23.38,23.41,23.36,23.41,570588.0
2021-04-09 09:55:00,23.4,23.42,23.39,23.39,690140.0,23.4,23.42,23.39,23.39,690140.0
2021-04-09 10:00:00,23.39,23.43,23.38,23.42,325972.0,23.39,23.43,23.38,23.42,325972.0
2021-04-09 10:05:00,23.43,23.43,23.37,23.37,144044.0,23.43,23.43,23.37,23.37,144044.0
2021-04-09 10:10:00,23.37,23.4,23.36,23.39,169880.0,23.37,23.4,23.36,23.39,169880.0
2021-04-09 10:15:00,23.39,23.4,23.37,23.4,110163.0,23.39,23.4,23.37,23.4,110163.0
2021-04-09 10:20:00,23.39,23.42,23.39,23.42,196610.0,23.39,23.42,23.39,23.42,196610.0
2021-04-09 10:25:00,23.42,23.43,23.38,23.4,118247.0,23.42,23.43,23.38,23.4,118247.0
2021-04-09 10:30:00,23.39,23.42,23.36,23.42,165702.0,23.39,23.42,23.36,23.42,165702.0
2021-04-09 10:35:00,23.42,23.44,23.4,23.41,147328.0,23.42,23.44,23.4,23.41,147328.0
2021-04-09 10:40:00,23.4,23.44,23.4,23.44,108292.0,23.4,23.44,23.4,23.44,108292.0
2021-04-09 10:45:00,23.43,23.48,23.43,23.48,236201.0,23.43,23.48,23.43,23.48,236201.0
2021-04-09 10:50:00,23.47,23.48,23.45,23.46,777078.0,23.47,23.48,23.45,23.46,777078.0
2021-04-09 10:55:00,23.46,23.48,23.44,23.45,221342.0,23.46,23.48,23.44,23.45,221342.0
2021-04-09 11:00:00,23.45,23.48,23.44,23.48,214053.0,23.45,23.48,23.44,23.48,214053.0
2021-04-09 11:05:00,23.47,23.48,23.43,23.45,295589.0,23.47,23.48,23.43,23.45,295589.0
2021-04-09 11:10:00,23.45,23.45,23.42,23.43,137759.0,23.45,23.45,23.42,23.43,137759.0
2021-04-09 11:15:00,23.43,23.47,23.43,23.47,241718.0,23.43,23.47,23.43,23.47,241718.0
2021-04-09 11:20:00,23.46,23.47,23.43,23.45,175684.0,23.46,23.47,23.43,23.45,175684.0
2021-04-09 11:25:00,23.45,23.45,23.43,23.44,84488.0,23.45,23.45,23.43,23.44,84488.0
2021-04-09 11:30:00,23.44,23.45,23.43,23.45,121467.0,23.44,23.45,23.43,23.45,121467.0
2021-04-09 11:35:00,23.44,23.45,23.43,23.45,113957.0,23.44,23.45,23.43,23.45,113957.0
2021-04-09 11:40:00,23.45,23.48,23.45,23.46,206972.0,23.45,23.48,23.45,23.46,206972.0
2021-04-09 11:45:00,23.46,23.47,23.44,23.45,87772.0,23.46,23.47,23.44,23.45,87772.0
2021-04-09 11:50:00,23.45,23.46,23.44,23.45,78092.0,23.45,23.46,23.44,23.45,78092.0
2021-04-09 11:55:00,23.45,23.45,23.44,23.44,158537.0,23.45,23.45,23.44,23.44,158537.0
2021-04-09 12:00:00,23.43,23.44,23.4,23.41,189223.0,23.43,23.44,23.4,23.41,189223.0
2021-04-09 12:05:00,23.42,23.44,23.41,23.41,95903.0,23.42,23.44,23.41,23.41,95903.0
2021-04-09 12:10:00,23.41,23.42,23.4,23.41,64170.0,23.41,23.42,23.4,23.41,64170.0
2021-04-09 12:15:00,23.42,23.44,23.41,23.44,50002.0,23.42,23.44,23.41,23.44,50002.0
2021-04-09 12:20:00,23.44,23.48,23.43,23.47,393025.0,23.44,23.48,23.43,23.47,393025.0
2021-04-09 12:25:00,23.47,23.48,23.46,23.46,61900.0,23.47,23.48,23.46,23.46,61900.0
2021-04-09 12:30:00,23.47,23.48,23.46,23.48,67466.0,23.47,23.48,23.46,23.48,67466.0
2021-04-09 12:35:00,23.47,23.48,23.45,23.46,103952.0,23.47,23.48,23.45,23.46,103952.0
2021-04-09 12:40:00,23.46,23.47,23.44,23.45,67046.0,23.46,23.47,23.44,23.45,67046.0
2021-04-09 12:45:00,23.45,23.46,23.44,23.44,130929.0,23.45,23.46,23.44,23.44,130929.0
2021-04-09 12:50:00,23.45,23.46,23.44,23.46,87655.0,23.45,23.46,23.44,23.46,87655.0
2021-04-09 12:55:00,23.46,23.46,23.43,23.44,155301.0,23.46,23.46,23.43,23.44,155301.0
2021-04-09 13:00:00,23.44,23.46,23.43,23.46,348454.0,23.44,23.46,23.43,23.46,348454.0
2021-04-09 13:05:00,23.45,23.47,23.43,23.44,231890.0,23.45,23.47,23.43,23.44,231890.0
2021-04-09 13:10:00,23.44,23.46,23.43,23.46,27448.0,23.44,23.46,23.43,23.46,27448.0
2021-04-09 13:15:00,23.46,23.49,23.46,23.48,89288.0,23.46,23.49,23.46,23.48,89288.0
2021-04-09 13:20:00,23.47,23.48,23.45,23.46,150156.0,23.47,23.48,23.45,23.46,150156.0
2021-04-09 13:25:00,23.46,23.46,23.43,23.43,89019.0,23.46,23.46,23.43,23.43,89019.0
2021-04-09 13:30:00,23.44,23.45,23.42,23.43,253386.0,23.44,23.45,23.42,23.43,253386.0
2021-04-09 13:35:00,23.43,23.45,23.43,23.43,55055.0,23.43,23.45,23.43,23.43,55055.0
2021-04-09 13:40:00,23.43,23.45,23.43,23.43,44827.0,23.43,23.45,23.43,23.43,44827.0
2021-04-09 13:45:00,23.44,23.44,23.43,23.44,44348.0,23.44,23.44,23.43,23.44,44348.0
2021-04-09 13:50:00,23.44,23.45,23.43,23.43,77412.0,23.44,23.45,23.43,23.43,77412.0
2021-04-09 13:55:00,23.44,23.44,23.42,23.43,25910.0,23.44,23.44,23.42,23.43,25910.0
2021-04-09 14:00:00,23.43,23.43,23.41,23.42,35425.0,23.43,23.43,23.41,23.42,35425.0
2021-04-09 14:05:00,23.42,23.42,23.39,23.39,53277.0,23.42,23.42,23.39,23.39,53277.0
2021-04-09 14:10:00,23.39,23.4,23.37,23.38,201743.0,23.39,23.4,23.37,23.38,201743.0
2021-04-09 14:15:00,23.38,23.39,23.37,23.38,54860.0,23.38,23.39,23.37,23.38,54860.0
2021-04-09 14:20:00,23.38,23.39,23.37,23.39,26858.0,23.38,23.39,23.37,23.39,26858.0
2021-04-09 14:25:00,23.39,23.41,23.39,23.4,71370.0,23.39,23.41,23.39,23.4,71370.0
2021-04-09 14:30:00,23.39,23.41,23.39,23.41,48980.0,23.39,23.41,23.39,23.41,48980.0
2021-04-09 14:35:00,23.41,23.41,23.4,23.41,30131.0,23.41,23.41,23.4,23.41,30131.0
2021-04-09 14:40:00,23.41,23.41,23.38,23.41,164982.0,23.41,23.41,23.38,23.41,164982.0
2021-04-09 14:45:00,23.41,23.41,23.4,23.41,25372.0,23.41,23.41,23.4,23.41,25372.0
2021-04-09 14:50:00,23.41,23.43,23.4,23.43,67283.0,23.41,23.43,23.4,23.43,67283.0
2021-04-09 14:55:00,23.42,23.43,23.4,23.42,101665.0,23.42,23.43,23.4,23.42,101665.0
2021-04-09 15:00:00,23.41,23.42,23.41,23.42,49463.0,23.41,23.42,23.41,23.42,49463.0
2021-04-09 15:05:00,23.42,23.42,23.41,23.42,36989.0,23.42,23.42,23.41,23.42,36989.0
2021-04-09 15:10:00,23.42,23.42,23.4,23.41,117534.0,23.42,23.42,23.4,23.41,117534.0
2021-04-09 15:15:00,23.41,23.42,23.4,23.41,40152.0,23.41,23.42,23.4,23.41,40152.0
2021-04-09 15:20:00,23.41,23.43,23.41,23.43,94177.0,23.41,23.43,23.41,23.43,94177.0
2021-04-09 15:25:00,23.43,23.43,23.42,23.42,81532.0,23.43,23.43,23.42,23.42,81532.0
2021-04-09 15:30:00,23.43,23.43,23.41,23.42,97521.0,23.43,23.43,23.41,23.42,97521.0
2021-04-09 15:35:00,23.42,23.42,23.41,23.41,84837.0,23.42,23.42,23.41,23.41,84837.0
2021-04-09 15:40:00,23.42,23.43,23.41,23.42,197051.0,23.42,23.43,23.41,23.42,197051.0
2021-04-09 15:45:00,23.43,23.43,23.42,23.43,162309.0,23.43,23.43,23.42,23.43,162309.0
2021-04-09 15:50:00,23.43,23.45,23.43,23.45,205066.0,23.43,23.45,23.43,23.45,205066.0
2021-04-09 15:55:00,23.45,23.45,23.42,23.42,799122.0,23.45,23.45,23.42,23.42,799122.0
2021-04-12 09:30:00,23.28,23.3,23.24,23.27,604853.0,23.28,23.3,23.24,23.27,604853.0
2021-04-12 09:35:00,23.26,23.31,23.24,23.3,391227.0,23.26,23.31,23.24,23.3,391227.0
2021-04-12 09:40:00,23.3,23.32,23.27,23.31,263250.0,23.3,23.32,23.27,23.31,263250.0
2021-04-12 09:45:00,23.3,23.31,23.24,23.25,246515.0,23.3,23.31,23.24,23.25,246515.0
2021-04-12 09:50:00,23.24,23.25,23.12,23.14,1542542.0,23.24,23.25,23.12,23.14,1542542.0
2021-04-12 09:55:00,23.13,23.14,23.07,23.09,774027.0,23.13,23.14,23.07,23.09,774027.0
2021-04-12 10:00:00,23.1,23.1,23.05,23.07,764183.0,23.1,23.1,23.05,23.07,764183.0
2021-04-12 10:05:00,23.06,23.06,22.98,23.05,1073105.0,23.06,23.06,22.98,23.05,1073105.0
2021-04-12 10:10:00,23.05,23.09,23.04,23.04,357408.0,23.05,23.09,23.04,23.04,357408.0
2021-04-12 10:15:00,23.05,23.12,23.04,23.12,275780.0,23.05,23.12,23.04,23.12,275780.0
2021-04-12 10:20:00,23.12,23.14,23.1,23.1,351945.0,23.12,23.14,23.1,23.1,351945.0
2021-04-12 10:25:00,23.1,23.11,23.03,23.04,265385.0,23.1,23.11,23.03,23.04,265385.0
2021-04-12 10:30:00,23.04,23.05,22.98,23.0,480235.0,23.04,23.05,22.98,23.0,480235.0
2021-04-12 10:35:00,23.0,23.0,22.94,22.98,635651.0,23.0,23.0,22.94,22.98,635651.0
2021-04-12 10:40:00,22.98,23.02,22.97,23.0,189957.0,22.98,23.02,22.97,23.0,189957.0
2021-04-12 10:45:00,22.99,23.05,22.99,23.05,168425.0,22.99,23.05,22.99,23.05,168425.0
2021-04-12 10:50:00,23.04,23.06,23.01,23.04,170428.0,23.04,23.06,23.01,23.04,170428.0
2021-04-12 10:55:00,23.03,23.06,23.01,23.05,153244.0,23.03,23.06,23.01,23.05,153244.0
2021-04-12 11:00:00,23.05,23.09,23.05,23.06,376806.0,23.05,23.09,23.05,23.06,376806.0
2021-04-12 11:05:00,23.07,23.1,23.06,23.07,159217.0,23.07,23.1,23.06,23.07,159217.0
2021-04-12 11:10:00,23.07,23.08,23.05,23.05,123933.0,23.07,23.08,23.05,23.05,123933.0
2021-04-12 11:15:00,23.06,23.1,23.05,23.09,188057.0,23.06,23.1,23.05,23.09,188057.0
2021-04-12 11:20:00,23.09,23.1,23.05,23.07,233542.0,23.09,23.1,23.05,23.07,233542.0
2021-04-12 11:25:00,23.07,23.08,23.04,23.07,178978.0,23.07,23.08,23.04,23.07,178978.0
2021-04-12 11:30:00,23.07,23.07,23.02,23.03,91014.0,23.07,23.07,23.02,23.03,91014.0
2021-04-12 11:35:00,23.03,23.06,23.01,23.05,187569.0,23.03,23.06,23.01,23.05,187569.0
2021-04-12 11:40:00,23.05,23.05,23.01,23.03,241573.0,23.05,23.05,23.01,23.03,241573.0
2021-04-12 11:45:00,23.02,23.03,23.0,23.01,60207.0,23.02,23.03,23.0,23.01,60207.0
2021-04-12 11:50:00,23.0,23.04,22.99,23.04,151067.0,23.0,23.04,22.99,23.04,151067.0
2021-04-12 11:55:00,23.04,23.04,23.01,23.02,137896.0,23.04,23.04,23.01,23.02,137896.0
2021-04-12 12:00:00,23.02,23.04,23.01,23.03,92382.0,23.02,23.04,23.01,23.03,92382.0
2021-04-12 12:05:00,23.03,23.03,23.01,23.02,91997.0,23.03,23.03,23.01,23.02,91997.0
2021-04-12 12:10:00,23.02,23.03,23.0,23.01,128232.0,23.02,23.03,23.0,23.01,128232.0
2021-04-12 12:15:00,23.01,23.02,23.0,23.02,104486.0,23.01,23.02,23.0,23.02,104486.0
2021-04-12 12:20:00,23.02,23.04,23.01,23.02,158838.0,23.02,23.04,23.01,23.02,158838.0
2021-04-12 12:25:00,23.02,23.03,23.01,23.02,93311.0,23.02,23.03,23.01,23.02,93311.0
2021-04-12 12:30:00,23.02,23.08,23.02,23.08,132642.0,23.02,23.08,23.02,23.08,132642.0
2021-04-12 12:35:00,23.07,23.08,23.04,23.04,96876.0,23.07,23.08,23.04,23.04,96876.0
2021-04-12 12:40:00,23.05,23.08,23.04,23.07,159331.0,23.05,23.08,23.04,23.07,159331.0
2021-04-12 12:45:00,23.07,23.08,23.05,23.06,114854.0,23.07,23.08,23.05,23.06,114854.0
2021-04-12 12:50:00,23.06,23.06,23.05,23.05,185898.0,23.06,23.06,23.05,23.05,185898.0
2021-04-12 12:55:00,23.04,23.05,23.03,23.04,88436.0,23.04,23.05,23.03,23.04,88436.0
2021-04-12 13:00:00,23.04,23.04,23.02,23.03,107691.0,23.04,23.04,23.02,23.03,107691.0
2021-04-12 13:05:00,23.03,23.08,23.02,23.06,195113.0,23.03,23.08,23.02,23.06,195113.0
2021-04-12 13:10:00,23.06,23.07,23.02,23.04,146842.0,23.06,23.07,23.02,23.04,146842.0
2021-04-12 13:15:00,23.03,23.05,23.02,23.05,60252.0,23.03,23.05,23.02,23.05,60252.0
2021-04-12 13:20:00,23.04,23.08,23.03,23.07,184856.0,23.04,23.08,23.03,23.07,184856.0
2021-04-12 13:25:00,23.08,23.09,23.06,23.07,109123.0,23.08,23.09,23.06,23.07,109123.0
2021-04-12 13:30:00,23.06,23.07,23.06,23.07,58498.0,23.06,23.07,23.06,23.07,58498.0
2021-04-12 13:35:00,23.07,23.07,23.05,23.05,415177.0,23.07,23.07,23.05,23.05,415177.0
2021-04-12 13:40:00,23.06,23.07,23.05,23.06,86393.0,23.06,23.07,23.05,23.06,86393.0
2021-04-12 13:45:00,23.07,23.08,23.06,23.07,68586.0,23.07,23.08,23.06,23.07,68586.0
2021-04-12 13:50:00,23.07,23.07,23.06,23.07,37151.0,23.07,23.07,23.06,23.07,37151.0
2021-04-12 13:55:00,23.07,23.07,23.04,23.05,81278.0,23.07,23.07,23.04,23.05,81278.0
2021-04-12 14:00:00,23.05,23.05,23.03,23.05,53935.0,23.05,23.05,23.03,23.05,53935.0
2021-04-12 14:05:00,23.05,23.07,23.04,23.04,295822.0,23.05,23.07,23.04,23.04,295822.0
2021-04-12 14:10:00,23.04,23.05,23.03,23.05,83090.0,23.04,23.05,23.03,23.05,83090.0
2021-04-12 14:15:00,23.05,23.05,23.02,23.03,98457.0,23.05,23.05,23.02,23.03,98457.0
2021-04-12 14:20:00,23.04,23.04,23.01,23.01,117607.0,23.04,23.04,23.01,23.01,117607.0
2021-04-12 14:25:00,23.01,23.02,22.99,23.0,600556.0,23.01,23.02,22.99,23.0,600556.0
2021-04-12 14:30:00,23.0,23.0,22.98,22.98,257963.0,23.0,23.0,22.98,22.98,257963.0
2021-04-12 14:35:00,22.98,22.99,22.96,22.96,81041.0,22.98,22.99,22.96,22.96,81041.0
2021-04-12 14:40:00,22.96,22.97,22.95,22.96,164379.0,22.96,22.97,22.95,22.96,164379.0
2021-04-12 14:45:00,22.95,22.98,22.93,22.98,580129.0,22.95,22.98,22.93,22.98,580129.0
2021-04-12 14:50:00,22.98,22.98,22.95,22.97,432464.0,22.98,22.98,22.95,22.97,432464.0
2021-04-12 14:55:00,22.97,22.99,22.96,22.98,154781.0,22.97,22.99,22.96,22.98,154781.0
2021-04-12 15:00:00,22.98,22.99,22.97,22.98,192358.0,22.98,22.99,22.97,22.98,192358.0
2021-04-12 15:05:00,22.98,23.01,22.98,23.0,152820.0,22.98,23.01,22.98,23.0,152820.0
2021-04-12 15:10:00,23.01,23.02,23.0,23.0,508191.0,23.01,23.02,23.0,23.0,508191.0
2021-04-12 15:15:00,23.01,23.01,22.99,23.01,347542.0,23.01,23.01,22.99,23.01,347542.0
2021-04-12 15:20:00,23.01,23.02,23.0,23.01,49055.0,23.01,23.02,23.0,23.01,49055.0
2021-04-12 15:25:00,23.02,23.03,23.01,23.03,66002.0,23.02,23.03,23.01,23.03,66002.0
2021-04-12 15:30:00,23.03,23.04,23.02,23.04,64626.0,23.03,23.04,23.02,23.04,64626.0
2021-04-12 15:35:00,23.03,23.05,23.03,23.03,159099.0,23.03,23.05,23.03,23.03,159099.0
2021-04-12 15:40:00,23.03,23.05,23.03,23.05,242375.0,23.03,23.05,23.03,23.05,242375.0
2021-04-12 15:45:00,23.05,23.05,23.04,23.05,132976.0,23.05,23.05,23.04,23.05,132976.0
2021-04-12 15:50:00,23.05,23.05,23.04,23.05,242325.0,23.05,23.05,23.04,23.05,242325.0
2021-04-12 15:55:00,23.05,23.06,23.04,23.05,597513.0,23.05,23.06,23.04,23.05,597513.0
2021-04-13 09:30:00,23.51,23.56,23.51,23.54,1021588.0,23.51,23.56,23.51,23.54,1021588.0
2021-04-13 09:35:00,23.55,23.59,23.52,23.57,1713053.0,23.55,23.59,23.52,23.57,1713053.0
2021-04-13 09:40:00,23.58,23.61,23.55,23.58,447860.0,23.58,23.61,23.55,23.58,447860.0
2021-04-13 09:45:00,23.58,23.59,23.55,23.55,320161.0,23.58,23.59,23.55,23.55,320161.0
2021-04-13 09:50:00,23.55,23.61,23.55,23.6,394519.0,23.55,23.61,23.55,23.6,394519.0
2021-04-13 09:55:00,23.61,23.66,23.58,23.59,680669.0,23.61,23.66,23.58,23.59,680669.0
2021-04-13 10:00:00,23.6,23.61,23.53,23.54,275481.0,23.6,23.61,23.53,23.54,275481.0
2021-04-13 10:05:00,23.54,23.58,23.52,23.54,331907.0,23.54,23.58,23.52,23.54,331907.0
2021-04-13 10:10:00,23.54,23.54,23.51,23.52,204577.0,23.54,23.54,23.51,23.52,204577.0
2021-04-13 10:15:00,23.52,23.53,23.47,23.47,335242.0,23.52,23.53,23.47,23.47,335242.0
2021-04-13 10:20:00,23.47,23.5,23.46,23.5,502074.0,23.47,23.5,23.46,23.5,502074.0
2021-04-13 10:25:00,23.5,23.52,23.49,23.51,212994.0,23.5,23.52,23.49,23.51,212994.0
2021-04-13 10:30:00,23.51,23.54,23.51,23.54,189590.0,23.51,23.54,23.51,23.54,189590.0
2021-04-13 10:35:00,23.53,23.54,23.47,23.48,440717.0,23.53,23.54,23.47,23.48,440717.0
2021-04-13 10:40:00,23.48,23.51,23.47,23.49,219525.0,23.48,23.51,23.47,23.49,219525.0
2021-04-13 10:45:00,23.5,23.55,23.5,23.55,167157.0,23.5,23.55,23.5,23.55,167157.0
2021-04-13 10:50:00,23.55,23.56,23.52,23.53,186728.0,23.55,23.56,23.52,23.53,186728.0
2021-04-13 10:55:00,23.52,23.54,23.51,23.52,124845.0,23.52,23.54,23.51,23.52,124845.0
2021-04-13 11:00:00,23.52,23.53,23.49,23.52,85757.0,23.52,23.53,23.49,23.52,85757.0
2021-04-13 11:05:00,23.52,23.52,23.49,23.51,117554.0,23.52,23.52,23.49,23.51,117554.0
2021-04-13 11:10:00,23.51,23.53,23.5,23.52,165822.0,23.51,23.53,23.5,23.52,165822.0
2021-04-13 11:15:00,23.51,23.52,23.48,23.49,59077.0,23.51,23.52,23.48,23.49,59077.0
2021-04-13 11:20:00,23.5,23.52,23.48,23.52,66439.0,23.5,23.52,23.48,23.52,66439.0
2021-04-13 11:25:00,23.52,23.55,23.52,23.55,167457.0,23.52,23.55,23.52,23.55,167457.0
2021-04-13 11:30:00,23.55,23.55,23.53,23.55,120058.0,23.55,23.55,23.53,23.55,120058.0
2021-04-13 11:35:00,23.55,23.55,23.5,23.53,144115.0,23.55,23.55,23.5,23.53,144115.0
2021-04-13 11:40:00,23.52,23.54,23.52,23.53,84029.0,23.52,23.54,23.52,23.53,84029.0
2021-04-13 11:45:00,23.53,23.54,23.53,23.54,104973.0,23.53,23.54,23.53,23.54,104973.0
2021-04-13 11:50:00,23.54,23.54,23.53,23.54,51455.0,23.54,23.54,23.53,23.54,51455.0
2021-04-13 11:55:00,23.53,23.54,23.51,23.54,125682.0,23.53,23.54,23.51,23.54,125682.0
2021-04-13 12:00:00,23.54,23.56,23.53,23.54,69400.0,23.54,23.56,23.53,23.54,69400.0
2021-04-13 12:05:00,23.55,23.56,23.54,23.55,138228.0,23.55,23.56,23.54,23.55,138228.0
2021-04-13 12:10:00,23.55,23.57,23.55,23.56,104027.0,23.55,23.57,23.55,23.56,104027.0
2021-04-13 12:15:00,23.56,23.57,23.55,23.56,99894.0,23.56,23.57,23.55,23.56,99894.0
2021-04-13 12:20:00,23.56,23.56,23.53,23.54,157976.0,23.56,23.56,23.53,23.54,157976.0
2021-04-13 12:25:00,23.54,23.55,23.53,23.54,250687.0,23.54,23.55,23.53,23.54,250687.0
2021-04-13 12:30:00,23.53,23.54,23.52,23.53,192512.0,23.53,23.54,23.52,23.53,192512.0
2021-04-13 12:35:00,23.53,23.54,23.49,23.5,252143.0,23.53,23.54,23.49,23.5,252143.0
2021-04-13 12:40:00,23.5,23.51,23.48,23.49,132493.0,23.5,23.51,23.48,23.49,132493.0
2021-04-13 12:45:00,23.5,23.5,23.49,23.5,58603.0,23.5,23.5,23.49,23.5,58603.0
2021-04-13 12:50:00,23.5,23.51,23.48,23.5,78018.0,23.5,23.51,23.48,23.5,78018.0
2021-04-13 12:55:00,23.49,23.52,23.49,23.52,95702.0,23.49,23.52,23.49,23.52,95702.0
2021-04-13 13:00:00,23.51,23.57,23.51,23.55,188362.0,23.51,23.57,23.51,23.55,188362.0
2021-04-13 13:05:00,23.56,23.57,23.55,23.56,359537.0,23.56,23.57,23.55,23.56,359537.0
2021-04-13 13:10:00,23.57,23.59,23.56,23.57,671926.0,23.57,23.59,23.56,23.57,671926.0
2021-04-13 13:15:00,23.58,23.58,23.56,23.57,123329.0,23.58,23.58,23.56,23.57,123329.0
2021-04-13 13:20:00,23.57,23.58,23.53,23.54,278229.0,23.57,23.58,23.53,23.54,278229.0
2021-04-13 13:25:00,23.54,23.55,23.52,23.53,431733.0,23.54,23.55,23.52,23.53,431733.0
2021-04-13 13:30:00,23.54,23.54,23.51,23.54,161999.0,23.54,23.54,23.51,23.54,161999.0
2021-04-13 13:35:00,23.54,23.54,23.52,23.52,74953.0,23.54,23.54,23.52,23.52,74953.0
2021-04-13 13:40:00,23.53,23.53,23.52,23.53,29305.0,23.53,23.53,23.52,23.53,29305.0
2021-04-13 13:45:00,23.53,23.54,23.51,23.52,129998.0,23.53,23.54,23.51,23.52,129998.0
2021-04-13 13:50:00,23.51,23.52,23.51,23.52,142025.0,23.51,23.52,23.51,23.52,142025.0
2021-04-13 13:55:00,23.51,23.52,23.51,23.51,129099.0,23.51,23.52,23.51,23.51,129099.0
2021-04-13 14:00:00,23.51,23.52,23.5,23.52,127220.0,23.51,23.52,23.5,23.52,127220.0
2021-04-13 14:05:00,23.52,23.52,23.5,23.51,103253.0,23.52,23.52,23.5,23.51,103253.0
2021-04-13 14:10:00,23.51,23.55,23.5,23.54,178601.0,23.51,23.55,23.5,23.54,178601.0
2021-04-13 14:15:00,23.55,23.55,23.52,23.54,92148.0,23.55,23.55,23.52,23.54,92148.0
2021-04-13 14:20:00,23.54,23.55,23.53,23.55,236894.0,23.54,23.55,23.53,23.55,236894.0
2021-04-13 14:25:00,23.55,23.56,23.53,23.55,82574.0,23.55,23.56,23.53,23.55,82574.0
2021-04-13 14:30:00,23.56,23.57,23.55,23.56,86538.0,23.56,23.57,23.55,23.56,86538.0
2021-04-13 14:35:00,23.55,23.55,23.52,23.53,539027.0,23.55,23.55,23.52,23.53,539027.0
2021-04-13 14:40:00,23.53,23.53,23.52,23.52,48202.0,23.53,23.53,23.52,23.52,48202.0
2021-04-13 14:45:00,23.52,23.53,23.51,23.53,86348.0,23.52,23.53,23.51,23.53,86348.0
2021-04-13 14:50:00,23.53,23.55,23.52,23.55,73360.0,23.53,23.55,23.52,23.55,73360.0
2021-04-13 14:55:00,23.55,23.55,23.53,23.54,75318.0,23.55,23.55,23.53,23.54,75318.0
2021-04-13 15:00:00,23.53,23.56,23.53,23.54,95160.0,23.53,23.56,23.53,23.54,95160.0
2021-04-13 15:05:00,23.54,23.56,23.53,23.55,212948.0,23.54,23.56,23.53,23.55,212948.0
2021-04-13 15:10:00,23.55,23.56,23.55,23.56,48481.0,23.55,23.56,23.55,23.56,48481.0
2021-04-13 15:15:00,23.55,23.56,23.54,23.54,52914.0,23.55,23.56,23.54,23.54,52914.0
2021-04-13 15:20:00,23.55,23.55,23.52,23.52,166016.0,23.55,23.55,23.52,23.52,166016.0
2021-04-13 15:25:00,23.52,23.54,23.52,23.54,143639.0,23.52,23.54,23.52,23.54,143639.0
2021-04-13 15:30:00,23.53,23.54,23.52,23.53,150968.0,23.53,23.54,23.52,23.53,150968.0
2021-04-13 15:35:00,23.53,23.53,23.52,23.53,57340.0,23.53,23.53,23.52,23.53,57340.0
2021-04-13 15:40:00,23.53,23.53,23.52,23.53,86300.0,23.53,23.53,23.52,23.53,86300.0
2021-04-13 15:45:00,23.53,23.54,23.52,23.54,310896.0,23.53,23.54,23.52,23.54,310896.0
2021-04-13 15:50:00,23.53,23.54,23.51,23.52,322920.0,23.53,23.54,23.51,23.52,322920.0
2021-04-13 15:55:00,23.52,23.52,23.5,23.5,825166.0,23.52,23.52,23.5,23.5,825166.0
2021-04-14 09:30:00,23.43,23.47,23.42,23.45,386937.0,23.43,23.47,23.42,23.45,386937.0
2021-04-14 09:35:00,23.45,23.49,23.44,23.46,285665.0,23.45,23.49,23.44,23.46,285665.0
2021-04-14 09:40:00,23.47,23.5,23.46,23.49,278029.0,23.47,23.5,23.46,23.49,278029.0
2021-04-14 09:45:00,23.49,23.52,23.47,23.5,204299.0,23.49,23.52,23.47,23.5,204299.0
2021-04-14 09:50:00,23.49,23.5,23.47,23.48,168263.0,23.49,23.5,23.47,23.48,168263.0
2021-04-14 09:55:00,23.48,23.5,23.47,23.48,81291.0,23.48,23.5,23.47,23.48,81291.0
2021-04-14 10:00:00,23.48,23.5,23.47,23.48,87040.0,23.48,23.5,23.47,23.48,87040.0
2021-04-14 10:05:00,23.49,23.51,23.48,23.5,134689.0,23.49,23.51,23.48,23.5,134689.0
2021-04-14 10:10:00,23.5,23.52,23.49,23.5,269898.0,23.5,23.52,23.49,23.5,269898.0
2021-04-14 10:15:00,23.5,23.52,23.47,23.48,79620.0,23.5,23.52,23.47,23.48,79620.0
2021-04-14 10:20:00,23.48,23.49,23.45,23.46,101783.0,23.48,23.49,23.45,23.46,101783.0
2021-04-14 10:25:00,23.47,23.51,23.46,23.5,110439.0,23.47,23.51,23.46,23.5,110439.0
2021-04-14 10:30:00,23.5,23.57,23.49,23.57,177484.0,23.5,23.57,23.49,23.57,177484.0
2021-04-14 10:35:00,23.57,23.6,23.56,23.57,98654.0,23.57,23.6,23.56,23.57,98654.0
2021-04-14 10:40:00,23.58,23.6,23.57,23.58,79218.0,23.58,23.6,23.57,23.58,79218.0
2021-04-14 10:45:00,23.59,23.62,23.58,23.61,92738.0,23.59,23.62,23.58,23.61,92738.0
2021-04-14 10:50:00,23.61,23.61,23.57,23.58,66823.0,23.61,23.61,23.57,23.58,66823.0
2021-04-14 10:55:00,23.58,23.59,23.56,23.57,123015.0,23.58,23.59,23.56,23.57,123015.0
2021-04-14 11:00:00,23.57,23.6,23.56,23.57,103446.0,23.57,23.6,23.56,23.57,103446.0
2021-04-14 11:05:00,23.57,23.57,23.54,23.55,69968.0,23.57,23.57,23.54,23.55,69968.0
2021-04-14 11:10:00,23.54,23.54,23.52,23.54,148614.0,23.54,23.54,23.52,23.54,148614.0
2021-04-14 11:15:00,23.54,23.56,23.53,23.54,139820.0,23.54,23.56,23.53,23.54,139820.0
2021-04-14 11:20:00,23.53,23.54,23.5,23.5,440344.0,23.53,23.54,23.5,23.5,440344.0
2021-04-14 11:25:00,23.5,23.54,23.48,23.54,368742.0,23.5,23.54,23.48,23.54,368742.0
2021-04-14 11:30:00,23.54,23.56,23.53,23.54,120168.0,23.54,23.56,23.53,23.54,120168.0
2021-04-14 11:35:00,23.54,23.56,23.53,23.56,50576.0,23.54,23.56,23.53,23.56,50576.0
2021-04-14 11:40:00,23.55,23.58,23.55,23.57,41078.0,23.55,23.58,23.55,23.57,41078.0
2021-04-14 11:45:00,23.57,23.58,23.56,23.57,39865.0,23.57,23.58,23.56,23.57,39865.0
2021-04-14 11:50:00,23.57,23.59,23.56,23.59,111135.0,23.57,23.59,23.56,23.59,111135.0
2021-04-14 11:55:00,23.59,23.6,23.58,23.58,63313.0,23.59,23.6,23.58,23.58,63313.0
2021-04-14 12:00:00,23.58,23.59,23.56,23.57,84792.0,23.58,23.59,23.56,23.57,84792.0
2021-04-14 12:05:00,23.56,23.59,23.55,23.59,110681.0,23.56,23.59,23.55,23.59,110681.0
2021-04-14 12:10:00,23.59,23.6,23.57,23.58,56775.0,23.59,23.6,23.57,23.58,56775.0
2021-04-14 12:15:00,23.58,23.6,23.57,23.6,125257.0,23.58,23.6,23.57,23.6,125257.0
2021-04-14 12:20:00,23.59,23.6,23.58,23.59,42578.0,23.59,23.6,23.58,23.59,42578.0
2021-04-14 12:25:00,23.59,23.59,23.55,23.56,46185.0,23.59,23.59,23.55,23.56,46185.0
2021-04-14 12:30:00,23.56,23.59,23.55,23.59,66739.0,23.56,23.59,23.55,23.59,66739.0
2021-04-14 12:35:00,23.59,23.59,23.58,23.59,7714.0,23.59,23.59,23.58,23.59,7714.0
2021-04-14 12:40:00,23.58,23.59,23.58,23.58,27964.0,23.58,23.59,23.58,23.58,27964.0
2021-04-14 12:45:00,23.59,23.6,23.58,23.6,39211.0,23.59,23.6,23.58,23.6,39211.0
2021-04-14 12:50:00,23.6,23.6,23.59,23.59,41994.0,23.6,23.6,23.59,23.59,41994.0
2021-04-14 12:55:00,23.6,23.61,23.58,23.6,148518.0,23.6,23.61,23.58,23.6,148518.0
2021-04-14 13:00:00,23.61,23.61,23.58,23.58,122086.0,23.61,23.61,23.58,23.58,122086.0
2021-04-14 13:05:00,23.58,23.58,23.56,23.58,95825.0,23.58,23.58,23.56,23.58,95825.0
2021-04-14 13:10:00,23.57,23.58,23.56,23.57,62851.0,23.57,23.58,23.56,23.57,62851.0
2021-04-14 13:15:00,23.56,23.58,23.55,23.58,49924.0,23.56,23.58,23.55,23.58,49924.0
2021-04-14 13:20:00,23.58,23.65,23.57,23.65,179628.0,23.58,23.65,23.57,23.65,179628.0
2021-04-14 13:25:00,23.65,23.65,23.61,23.62,119029.0,23.65,23.65,23.61,23.62,119029.0
2021-04-14 13:30:00,23.62,23.62,23.57,23.58,77189.0,23.62,23.62,23.57,23.58,77189.0
2021-04-14 13:35:00,23.58,23.59,23.57,23.58,73279.0,23.58,23.59,23.57,23.58,73279.0
2021-04-14 13:40:00,23.58,23.6,23.57,23.6,87418.0,23.58,23.6,23.57,23.6,87418.0
2021-04-14 13:45:00,23.59,23.6,23.59,23.59,135358.0,23.59,23.6,23.59,23.59,135358.0
2021-04-14 13:50:00,23.59,23.6,23.58,23.59,69630.0,23.59,23.6,23.58,23.59,69630.0
2021-04-14 13:55:00,23.59,23.59,23.55,23.56,58393.0,23.59,23.59,23.55,23.56,58393.0
2021-04-14 14:00:00,23.56,23.57,23.53,23.53,206373.0,23.56,23.57,23.53,23.53,206373.0
2021-04-14 14:05:00,23.53,23.54,23.5,23.52,192979.0,23.53,23.54,23.5,23.52,192979.0
2021-04-14 14:10:00,23.53,23.55,23.52,23.54,147444.0,23.53,23.55,23.52,23.54,147444.0
2021-04-14 14:15:00,23.55,23.57,23.54,23.57,78460.0,23.55,23.57,23.54,23.57,78460.0
2021-04-14 14:20:00,23.56,23.59,23.56,23.58,211008.0,23.56,23.59,23.56,23.58,211008.0
2021-04-14 14:25:00,23.58,23.59,23.57,23.57,72547.0,23.58,23.59,23.57,23.57,72547.0
2021-04-14 14:30:00,23.58,23.58,23.55,23.57,89999.0,23.58,23.58,23.55,23.57,89999.0
2021-04-14 14:35:00,23.57,23.57,23.54,23.55,99118.0,23.57,23.57,23.54,23.55,99118.0
2021-04-14 14:40:00,23.56,23.56,23.55,23.55,51770.0,23.56,23.56,23.55,23.55,51770.0
2021-04-14 14:45:00,23.55,23.56,23.54,23.55,37407.0,23.55,23.56,23.54,23.55,37407.0
2021-04-14 14:50:00,23.54,23.55,23.53,23.55,102603.0,23.54,23.55,23.53,23.55,102603.0
2021-04-14 14:55:00,23.54,23.56,23.54,23.55,70533.0,23.54,23.56,23.54,23.55,70533.0
2021-04-14 15:00:00,23.56,23.57,23.55,23.57,106678.0,23.56,23.57,23.55,23.57,106678.0
2021-04-14 15:05:00,23.56,23.57,23.56,23.56,69686.0,23.56,23.57,23.56,23.56,69686.0
2021-04-14 15:10:00,23.56,23.58,23.56,23.58,53760.0,23.56,23.58,23.56,23.58,53760.0
2021-04-14 15:15:00,23.57,23.59,23.57,23.59,71979.0,23.57,23.59,23.57,23.59,71979.0
2021-04-14 15:20:00,23.58,23.6,23.58,23.59,157022.0,23.58,23.6,23.58,23.59,157022.0
2021-04-14 15:25:00,23.6,23.6,23.59,23.6,61742.0,23.6,23.6,23.59,23.6,61742.0
2021-04-14 15:30:00,23.6,23.6,23.59,23.59,57180.0,23.6,23.6,23.59,23.59,57180.0
2021-04-14 15:35:00,23.59,23.6,23.57,23.58,133809.0,23.59,23.6,23.57,23.58,133809.0
2021-04-14 15:40:00,23.58,23.59,23.56,23.58,132747.0,23.58,23.59,23.56,23.58,132747.0
2021-04-14 15:45:00,23.58,23.59,23.57,23.58,176094.0,23.58,23.59,23.57,23.58,176094.0
2021-04-14 15:50:00,23.58,23.59,23.57,23.58,204853.0,23.58,23.59,23.57,23.58,204853.0
2021-04-14 15:55:00,23.57,23.59,23.56,23.58,482328.0,23.57,23.59,23.56,23.58,482328.0
2021-04-15 09:30:00,23.78,23.92,23.76,23.9,632069.0,23.78,23.92,23.76,23.9,632069.0
2021-04-15 09:35:00,23.89,23.93,23.84,23.9,698124.0,23.89,23.93,23.84,23.9,698124.0
2021-04-15 09:40:00,23.91,23.94,23.89,23.89,409072.0,23.91,23.94,23.89,23.89,409072.0
2021-04-15 09:45:00,23.89,23.93,23.89,23.91,369396.0,23.89,23.93,23.89,23.91,369396.0
2021-04-15 09:50:00,23.91,23.97,23.88,23.9,994426.0,23.91,23.97,23.88,23.9,994426.0
2021-04-15 09:55:00,23.9,23.91,23.83,23.91,717354.0,23.9,23.91,23.83,23.91,717354.0
2021-04-15 10:00:00,23.91,23.99,23.91,23.99,1059098.0,23.91,23.99,23.91,23.99,1059098.0
2021-04-15 10:05:00,23.98,24.01,23.94,23.99,1295934.0,23.98,24.01,23.94,23.99,1295934.0
2021-04-15 10:10:00,24.0,24.04,23.98,24.03,1501901.0,24.0,24.04,23.98,24.03,1501901.0
2021-04-15 10:15:00,24.04,24.06,24.0,24.02,1044484.0,24.04,24.06,24.0,24.02,1044484.0
2021-04-15 10:20:00,24.02,24.07,24.0,24.01,1274640.0,24.02,24.07,24.0,24.01,1274640.0
2021-04-15 10:25:00,24.01,24.05,24.0,24.02,1056051.0,24.01,24.05,24.0,24.02,1056051.0
2021-04-15 10:30:00,24.03,24.04,24.0,24.02,621898.0,24.03,24.04,24.0,24.02,621898.0
2021-04-15 10:35:00,24.03,24.1,24.02,24.08,717253.0,24.03,24.1,24.02,24.08,717253.0
2021-04-15 10:40:00,24.08,24.1,24.04,24.05,666777.0,24.08,24.1,24.04,24.05,666777.0
2021-04-15 10:45:00,24.05,24.07,24.02,24.03,507441.0,24.05,24.07,24.02,24.03,507441.0
2021-04-15 10:50:00,24.03,24.04,23.98,24.03,587210.0,24.03,24.04,23.98,24.03,587210.0
2021-04-15 10:55:00,24.03,24.05,24.02,24.03,424167.0,24.03,24.05,24.02,24.03,424167.0
2021-04-15 11:00:00,24.04,24.04,24.01,24.04,547468.0,24.04,24.04,24.01,24.04,547468.0
2021-04-15 11:05:00,24.04,24.08,24.03,24.04,327023.0,24.04,24.08,24.03,24.04,327023.0
2021-04-15 11:10:00,24.05,24.08,24.03,24.03,272896.0,24.05,24.08,24.03,24.03,272896.0
2021-04-15 11:15:00,24.04,24.05,24.02,24.05,455307.0,24.04,24.05,24.02,24.05,455307.0
2021-04-15 11:20:00,24.04,24.08,24.04,24.08,87208.0,24.04,24.08,24.04,24.08,87208.0
2021-04-15 11:25:00,24.08,24.1,24.07,24.08,286530.0,24.08,24.1,24.07,24.08,286530.0
2021-04-15 11:30:00,24.08,24.09,24.06,24.07,261284.0,24.08,24.09,24.06,24.07,261284.0
2021-04-15 11:35:00,24.08,24.11,24.05,24.08,397658.0,24.08,24.11,24.05,24.08,397658.0
2021-04-15 11:40:00,24.08,24.1,24.07,24.09,600085.0,24.08,24.1,24.07,24.09,600085.0
2021-04-15 11:45:00,24.09,24.09,24.06,24.08,417588.0,24.09,24.09,24.06,24.08,417588.0
2021-04-15 11:50:00,24.08,24.1,24.08,24.1,232752.0,24.08,24.1,24.08,24.1,232752.0
2021-04-15 11:55:00,24.1,24.12,24.07,24.08,233802.0,24.1,24.12,24.07,24.08,233802.0
2021-04-15 12:00:00,24.09,24.13,24.08,24.08,383268.0,24.09,24.13,24.08,24.08,383268.0
2021-04-15 12:05:00,24.09,24.11,24.08,24.1,152141.0,24.09,24.11,24.08,24.1,152141.0
2021-04-15 12:10:00,24.1,24.11,24.09,24.1,176913.0,24.1,24.11,24.09,24.1,176913.0
2021-04-15 12:15:00,24.1,24.12,24.1,24.11,564518.0,24.1,24.12,24.1,24.11,564518.0
2021-04-15 12:20:00,24.12,24.12,24.08,24.08,252290.0,24.12,24.12,24.08,24.08,252290.0
2021-04-15 12:25:00,24.08,24.09,24.07,24.08,348714.0,24.08,24.09,24.07,24.08,348714.0
2021-04-15 12:30:00,24.08,24.08,24.06,24.07,172208.0,24.08,24.08,24.06,24.07,172208.0
2021-04-15 12:35:00,24.07,24.08,24.06,24.07,43645.0,24.07,24.08,24.06,24.07,43645.0
2021-04-15 12:40:00,24.06,24.08,24.06,24.08,180088.0,24.06,24.08,24.06,24.08,180088.0
2021-04-15 12:45:00,24.08,24.09,24.07,24.07,133910.0,24.08,24.09,24.07,24.07,133910.0
2021-04-15 12:50:00,24.08,24.08,24.05,24.06,78702.0,24.08,24.08,24.05,24.06,78702.0
2021-04-15 12:55:00,24.05,24.08,24.05,24.08,92669.0,24.05,24.08,24.05,24.08,92669.0
2021-04-15 13:00:00,24.08,24.08,24.05,24.07,97862.0,24.08,24.08,24.05,24.07,97862.0
2021-04-15 13:05:00,24.07,24.07,24.05,24.05,74199.0,24.07,24.07,24.05,24.05,74199.0
2021-04-15 13:10:00,24.05,24.06,24.03,24.05,86268.0,24.05,24.06,24.03,24.05,86268.0
2021-04-15 13:15:00,24.04,24.05,24.03,24.05,196400.0,24.04,24.05,24.03,24.05,196400.0
2021-04-15 13:20:00,24.05,24.05,24.01,24.02,253660.0,24.05,24.05,24.01,24.02,253660.0
2021-04-15 13:25:00,24.02,24.02,24.01,24.01,72295.0,24.02,24.02,24.01,24.01,72295.0
2021-04-15 13:30:00,24.01,24.01,23.99,24.0,159168.0,24.01,24.01,23.99,24.0,159168.0
2021-04-15 13:35:00,24.0,24.02,23.99,24.02,81404.0,24.0,24.02,23.99,24.02,81404.0
2021-04-15 13:40:00,24.02,24.02,24.0,24.01,106046.0,24.02,24.02,24.0,24.01,106046.0
2021-04-15 13:45:00,24.02,24.03,24.01,24.03,50836.0,24.02,24.03,24.01,24.03,50836.0
2021-04-15 13:50:00,24.03,24.04,24.01,24.02,103374.0,24.03,24.04,24.01,24.02,103374.0
2021-04-15 13:55:00,24.02,24.03,24.01,24.02,97986.0,24.02,24.03,24.01,24.02,97986.0
2021-04-15 14:00:00,24.03,24.06,24.02,24.05,95720.0,24.03,24.06,24.02,24.05,95720.0
2021-04-15 14:05:00,24.05,24.07,24.05,24.05,328110.0,24.05,24.07,24.05,24.05,328110.0
2021-04-15 14:10:00,24.06,24.07,24.05,24.06,183903.0,24.06,24.07,24.05,24.06,183903.0
2021-04-15 14:15:00,24.06,24.07,24.05,24.06,251151.0,24.06,24.07,24.05,24.06,251151.0
2021-04-15 14:20:00,24.05,24.06,24.03,24.03,213042.0,24.05,24.06,24.03,24.03,213042.0
2021-04-15 14:25:00,24.03,24.07,24.03,24.06,171710.0,24.03,24.07,24.03,24.06,171710.0
2021-04-15 14:30:00,24.06,24.07,24.04,24.07,158107.0,24.06,24.07,24.04,24.07,158107.0
2021-04-15 14:35:00,24.06,24.07,24.04,24.05,194128.0,24.06,24.07,24.04,24.05,194128.0
2021-04-15 14:40:00,24.05,24.05,24.03,24.04,438053.0,24.05,24.05,24.03,24.04,438053.0
2021-04-15 14:45:00,24.04,24.04,24.03,24.04,26234.0,24.04,24.04,24.03,24.04,26234.0
2021-04-15 14:50:00,24.04,24.05,24.03,24.05,116398.0,24.04,24.05,24.03,24.05,116398.0
2021-04-15 14:55:00,24.05,24.05,24.03,24.04,81371.0,24.05,24.05,24.03,24.04,81371.0
2021-04-15 15:00:00,24.03,24.05,24.03,24.05,103977.0,24.03,24.05,24.03,24.05,103977.0
2021-04-15 15:05:00,24.05,24.05,24.04,24.04,63292.0,24.05,24.05,24.04,24.04,63292.0
2021-04-15 15:10:00,24.05,24.05,24.02,24.03,217567.0,24.05,24.05,24.02,24.03,217567.0
2021-04-15 15:15:00,24.04,24.05,24.03,24.04,46756.0,24.04,24.05,24.03,24.04,46756.0
2021-04-15 15:20:00,24.05,24.05,24.01,24.01,200790.0,24.05,24.05,24.01,24.01,200790.0
2021-04-15 15:25:00,24.02,24.02,24.0,24.02,240219.0,24.02,24.02,24.0,24.02,240219.0
2021-04-15 15:30:00,24.01,24.02,24.0,24.01,149276.0,24.01,24.02,24.0,24.01,149276.0
2021-04-15 15:35:00,24.01,24.01,23.99,23.99,418169.0,24.01,24.01,23.99,23.99,418169.0
2021-04-15 15:40:00,23.99,24.0,23.98,24.0,192973.0,23.99,24.0,23.98,24.0,192973.0
2021-04-15 15:45:00,24.0,24.01,23.99,23.99,301396.0,24.0,24.01,23.99,23.99,301396.0
2021-04-15 15:50:00,24.0,24.01,23.99,24.0,156666.0,24.0,24.01,23.99,24.0,156666.0
2021-04-15 15:55:00,24.0,24.03,23.99,24.03,719423.0,24.0,24.03,23.99,24.03,719423.0
2021-04-16 09:30:00,24.2,24.22,24.12,24.14,824153.0,24.2,24.22,24.12,24.14,824153.0
2021-04-16 09:35:00,24.15,24.2,24.13,24.17,823590.0,24.15,24.2,24.13,24.17,823590.0
2021-04-16 09:40:00,24.17,24.18,24.14,24.16,757713.0,24.17,24.18,24.14,24.16,757713.0
2021-04-16 09:45:00,24.17,24.21,24.15,24.2,476284.0,24.17,24.21,24.15,24.2,476284.0
2021-04-16 09:50:00,24.21,24.22,24.16,24.16,261799.0,24.21,24.22,24.16,24.16,261799.0
2021-04-16 09:55:00,24.17,24.17,24.06,24.07,653621.0,24.17,24.17,24.06,24.07,653621.0
2021-04-16 10:00:00,24.07,24.11,24.06,24.08,419550.0,24.07,24.11,24.06,24.08,419550.0
2021-04-16 10:05:00,24.09,24.15,24.09,24.15,261913.0,24.09,24.15,24.09,24.15,261913.0
2021-04-16 10:10:00,24.14,24.17,24.13,24.16,206598.0,24.14,24.17,24.13,24.16,206598.0
2021-04-16 10:15:00,24.16,24.21,24.13,24.2,165062.0,24.16,24.21,24.13,24.2,165062.0
2021-04-16 10:20:00,24.2,24.2,24.18,24.19,226643.0,24.2,24.2,24.18,24.19,226643.0
2021-04-16 10:25:00,24.18,24.21,24.17,24.17,108050.0,24.18,24.21,24.17,24.17,108050.0
2021-04-16 10:30:00,24.17,24.19,24.16,24.17,132703.0,24.17,24.19,24.16,24.17,132703.0
2021-04-16 10:35:00,24.16,24.17,24.11,24.13,420668.0,24.16,24.17,24.11,24.13,420668.0
2021-04-16 10:40:00,24.13,24.14,24.1,24.1,205013.0,24.13,24.14,24.1,24.1,205013.0
2021-04-16 10:45:00,24.11,24.15,24.1,24.14,112316.0,24.11,24.15,24.1,24.14,112316.0
2021-04-16 10:50:00,24.13,24.16,24.12,24.14,237307.0,24.13,24.16,24.12,24.14,237307.0
2021-04-16 10:55:00,24.14,24.18,24.14,24.18,139627.0,24.14,24.18,24.14,24.18,139627.0
2021-04-16 11:00:00,24.18,24.18,24.15,24.18,484402.0,24.18,24.18,24.15,24.18,484402.0
2021-04-16 11:05:00,24.17,24.2,24.17,24.19,192127.0,24.17,24.2,24.17,24.19,192127.0
2021-04-16 11:10:00,24.19,24.2,24.17,24.18,120249.0,24.19,24.2,24.17,24.18,120249.0
2021-04-16 11:15:00,24.18,24.19,24.17,24.18,216369.0,24.18,24.19,24.17,24.18,216369.0
2021-04-16 11:20:00,24.17,24.19,24.17,24.17,137559.0,24.17,24.19,24.17,24.17,137559.0
2021-04-16 11:25:00,24.18,24.19,24.17,24.18,149425.0,24.18,24.19,24.17,24.18,149425.0
2021-04-16 11:30:00,24.18,24.19,24.16,24.16,395026.0,24.18,24.19,24.16,24.16,395026.0
2021-04-16 11:35:00,24.17,24.18,24.16,24.17,177706.0,24.17,24.18,24.16,24.17,177706.0
2021-04-16 11:40:00,24.17,24.17,24.15,24.16,50777.0,24.17,24.17,24.15,24.16,50777.0
2021-04-16 11:45:00,24.16,24.18,24.14,24.17,151196.0,24.16,24.18,24.14,24.17,151196.0
2021-04-16 11:50:00,24.18,24.18,24.17,24.18,64149.0,24.18,24.18,24.17,24.18,64149.0
2021-04-16 11:55:00,24.18,24.19,24.16,24.18,58338.0,24.18,24.19,24.16,24.18,58338.0
2021-04-16 12:00:00,24.17,24.2,24.16,24.16,82678.0,24.17,24.2,24.16,24.16,82678.0
2021-04-16 12:05:00,24.16,24.19,24.15,24.18,96591.0,24.16,24.19,24.15,24.18,96591.0
2021-04-16 12:10:00,24.18,24.19,24.16,24.18,55571.0,24.18,24.19,24.16,24.18,55571.0
2021-04-16 12:15:00,24.18,24.19,24.16,24.16,99537.0,24.18,24.19,24.16,24.16,99537.0
2021-04-16 12:20:00,24.16,24.17,24.15,24.16,98084.0,24.16,24.17,24.15,24.16,98084.0
2021-04-16 12:25:00,24.17,24.17,24.13,24.15,292115.0,24.17,24.17,24.13,24.15,292115.0
2021-04-16 12:30:00,24.15,24.16,24.13,24.14,299123.0,24.15,24.16,24.13,24.14,299123.0
2021-04-16 12:35:00,24.14,24.15,24.12,24.14,386209.0,24.14,24.15,24.12,24.14,386209.0
2021-04-16 12:40:00,24.13,24.16,24.13,24.16,161365.0,24.13,24.16,24.13,24.16,161365.0
2021-04-16 12:45:00,24.16,24.17,24.15,24.17,130470.0,24.16,24.17,24.15,24.17,130470.0
2021-04-16 12:50:00,24.17,24.17,24.14,24.17,319235.0,24.17,24.17,24.14,24.17,319235.0
2021-04-16 12:55:00,24.16,24.19,24.16,24.19,218318.0,24.16,24.19,24.16,24.19,218318.0
2021-04-16 13:00:00,24.19,24.2,24.18,24.19,105473.0,24.19,24.2,24.18,24.19,105473.0
2021-04-16 13:05:00,24.19,24.21,24.18,24.2,118521.0,24.19,24.21,24.18,24.2,118521.0
2021-04-16 13:10:00,24.2,24.2,24.17,24.18,119418.0,24.2,24.2,24.17,24.18,119418.0
2021-04-16 13:15:00,24.18,24.19,24.17,24.19,70266.0,24.18,24.19,24.17,24.19,70266.0
2021-04-16 13:20:00,24.19,24.19,24.15,24.16,175279.0,24.19,24.19,24.15,24.16,175279.0
2021-04-16 13:25:00,24.16,24.17,24.16,24.17,66974.0,24.16,24.17,24.16,24.17,66974.0
2021-04-16 13:30:00,24.17,24.17,24.15,24.17,312926.0,24.17,24.17,24.15,24.17,312926.0
2021-04-16 13:35:00,24.17,24.17,24.15,24.15,112213.0,24.17,24.17,24.15,24.15,112213.0
2021-04-16 13:40:00,24.15,24.16,24.14,24.15,63373.0,24.15,24.16,24.14,24.15,63373.0
2021-04-16 13:45:00,24.15,24.15,24.14,24.15,146157.0,24.15,24.15,24.14,24.15,146157.0
2021-04-16 13:50:00,24.14,24.16,24.14,24.15,167313.0,24.14,24.16,24.14,24.15,167313.0
2021-04-16 13:55:00,24.15,24.16,24.13,24.13,287134.0,24.15,24.16,24.13,24.13,287134.0
2021-04-16 14:00:00,24.13,24.15,24.12,24.14,226326.0,24.13,24.15,24.12,24.14,226326.0
2021-04-16 14:05:00,24.14,24.15,24.13,24.14,94478.0,24.14,24.15,24.13,24.14,94478.0
2021-04-16 14:10:00,24.14,24.15,24.13,24.13,80212.0,24.14,24.15,24.13,24.13,80212.0
2021-04-16 14:15:00,24.14,24.15,24.13,24.14,107979.0,24.14,24.15,24.13,24.14,107979.0
2021-04-16 14:20:00,24.14,24.15,24.14,24.15,41641.0,24.14,24.15,24.14,24.15,41641.0
2021-04-16 14:25:00,24.15,24.16,24.14,24.14,102280.0,24.15,24.16,24.14,24.14,102280.0
2021-04-16 14:30:00,24.14,24.15,24.13,24.14,156307.0,24.14,24.15,24.13,24.14,156307.0
2021-04-16 14:35:00,24.14,24.15,24.13,24.14,165144.0,24.14,24.15,24.13,24.14,165144.0
2021-04-16 14:40:00,24.14,24.15,24.13,24.14,83992.0,24.14,24.15,24.13,24.14,83992.0
2021-04-16 14:45:00,24.14,24.16,24.13,24.16,65612.0,24.14,24.16,24.13,24.16,65612.0
2021-04-16 14:50:00,24.16,24.17,24.15,24.17,69737.0,24.16,24.17,24.15,24.17,69737.0
2021-04-16 14:55:00,24.17,24.17,24.16,24.17,44937.0,24.17,24.17,24.16,24.17,44937.0
2021-04-16 15:00:00,24.17,24.17,24.16,24.17,68331.0,24.17,24.17,24.16,24.17,68331.0
2021-04-16 15:05:00,24.17,24.17,24.15,24.15,167151.0,24.17,24.17,24.15,24.15,167151.0
2021-04-16 15:10:00,24.16,24.16,24.14,24.15,189411.0,24.16,24.16,24.14,24.15,189411.0
2021-04-16 15:15:00,24.15,24.16,24.14,24.14,83158.0,24.15,24.16,24.14,24.14,83158.0
2021-04-16 15:20:00,24.15,24.15,24.14,24.14,54974.0,24.15,24.15,24.14,24.14,54974.0
2021-04-16 15:25:00,24.14,24.15,24.14,24.15,215027.0,24.14,24.15,24.14,24.15,215027.0
2021-04-16 15:30:00,24.14,24.15,24.13,24.14,140161.0,24.14,24.15,24.13,24.14,140161.0
2021-04-16 15:35:00,24.14,24.14,24.11,24.11,417529.0,24.14,24.14,24.11,24.11,417529.0
2021-04-16 15:40:00,24.12,24.12,24.1,24.11,276786.0,24.12,24.12,24.1,24.11,276786.0
2021-04-16 15:45:00,24.1,24.11,24.07,24.08,366579.0,24.1,24.11,24.07,24.08,366579.0
2021-04-16 15:50:00,24.08,24.08,24.06,24.07,609662.0,24.08,24.08,24.06,24.07,609662.0
2021-04-16 15:55:00,24.07,24.1,24.06,24.1,822292.0,24.07,24.1,24.06,24.1,822292.0
2021-04-19 09:30:00,23.93,23.98,23.93,23.96,713141.0,23.93,23.98,23.93,23.96,713141.0
2021-04-19 09:35:00,23.95,23.98,23.94,23.96,300836.0,23.95,23.98,23.94,23.96,300836.0
2021-04-19 09:40:00,23.96,23.99,23.93,23.94,689602.0,23.96,23.99,23.93,23.94,689602.0
2021-04-19 09:45:00,23.94,23.96,23.88,23.93,324445.0,23.94,23.96,23.88,23.93,324445.0
2021-04-19 09:50:00,23.94,24.0,23.93,23.97,284653.0,23.94,24.0,23.93,23.97,284653.0
2021-04-19 09:55:00,23.97,24.02,23.96,24.01,236821.0,23.97,24.02,23.96,24.01,236821.0
2021-04-19 10:00:00,24.01,24.03,23.97,23.99,292299.0,24.01,24.03,23.97,23.99,292299.0
2021-04-19 10:05:00,23.99,23.99,23.93,23.94,133945.0,23.99,23.99,23.93,23.94,133945.0
2021-04-19 10:10:00,23.94,23.97,23.92,23.94,268395.0,23.94,23.97,23.92,23.94,268395.0
2021-04-19 10:15:00,23.94,23.99,23.91,23.99,348794.0,23.94,23.99,23.91,23.99,348794.0
2021-04-19 10:20:00,23.98,23.99,23.95,23.96,225146.0,23.98,23.99,23.95,23.96,225146.0
2021-04-19 10:25:00,23.97,23.98,23.95,23.95,173650.0,23.97,23.98,23.95,23.95,173650.0
2021-04-19 10:30:00,23.95,23.98,23.93,23.98,142952.0,23.95,23.98,23.93,23.98,142952.0
2021-04-19 10:35:00,23.98,23.98,23.94,23.95,102240.0,23.98,23.98,23.94,23.95,102240.0
2021-04-19 10:40:00,23.95,23.99,23.94,23.97,279035.0,23.95,23.99,23.94,23.97,279035.0
2021-04-19 10:45:00,23.97,23.99,23.93,23.98,254259.0,23.97,23.99,23.93,23.98,254259.0
2021-04-19 10:50:00,23.98,24.0,23.97,23.97,119439.0,23.98,24.0,23.97,23.97,119439.0
2021-04-19 10:55:00,23.97,24.05,23.97,24.04,179826.0,23.97,24.05,23.97,24.04,179826.0
2021-04-19 11:00:00,24.03,24.03,23.99,24.01,168633.0,24.03,24.03,23.99,24.01,168633.0
2021-04-19 11:05:00,24.0,24.03,23.99,24.03,79389.0,24.0,24.03,23.99,24.03,79389.0
2021-04-19 11:10:00,24.02,24.03,23.99,24.01,94397.0,24.02,24.03,23.99,24.01,94397.0
2021-04-19 11:15:00,24.01,24.01,23.98,24.0,305641.0,24.01,24.01,23.98,24.0,305641.0
2021-04-19 11:20:00,24.0,24.01,23.98,23.99,84516.0,24.0,24.01,23.98,23.99,84516.0
2021-04-19 11:25:00,23.98,24.01,23.98,24.01,129429.0,23.98,24.01,23.98,24.01,129429.0
2021-04-19 11:30:00,24.0,24.01,23.96,23.96,253578.0,24.0,24.01,23.96,23.96,253578.0
2021-04-19 11:35:00,23.97,23.98,23.96,23.97,120695.0,23.97,23.98,23.96,23.97,120695.0
2021-04-19 11:40:00,23.96,23.98,23.94,23.95,141295.0,23.96,23.98,23.94,23.95,141295.0
2021-04-19 11:45:00,23.95,23.97,23.94,23.94,116608.0,23.95,23.97,23.94,23.94,116608.0
2021-04-19 11:50:00,23.95,23.97,23.94,23.96,67906.0,23.95,23.97,23.94,23.96,67906.0
2021-04-19 11:55:00,23.96,23.97,23.93,23.94,146033.0,23.96,23.97,23.93,23.94,146033.0
2021-04-19 12:00:00,23.94,23.95,23.92,23.93,132224.0,23.94,23.95,23.92,23.93,132224.0
2021-04-19 12:05:00,23.92,23.93,23.91,23.93,325275.0,23.92,23.93,23.91,23.93,325275.0
2021-04-19 12:10:00,23.92,23.93,23.91,23.92,123151.0,23.92,23.93,23.91,23.92,123151.0
2021-04-19 12:15:00,23.92,23.94,23.91,23.93,149243.0,23.92,23.94,23.91,23.93,149243.0
2021-04-19 12:20:00,23.94,23.94,23.9,23.9,144964.0,23.94,23.94,23.9,23.9,144964.0
2021-04-19 12:25:00,23.91,23.91,23.87,23.88,430350.0,23.91,23.91,23.87,23.88,430350.0
2021-04-19 12:30:00,23.88,23.88,23.78,23.81,731217.0,23.88,23.88,23.78,23.81,731217.0
2021-04-19 12:35:00,23.82,23.86,23.81,23.86,411997.0,23.82,23.86,23.81,23.86,411997.0
2021-04-19 12:40:00,23.85,23.88,23.84,23.88,432636.0,23.85,23.88,23.84,23.88,432636.0
2021-04-19 12:45:00,23.87,23.89,23.85,23.89,223764.0,23.87,23.89,23.85,23.89,223764.0
2021-04-19 12:50:00,23.88,23.91,23.88,23.9,101063.0,23.88,23.91,23.88,23.9,101063.0
2021-04-19 12:55:00,23.89,23.91,23.89,23.89,87206.0,23.89,23.91,23.89,23.89,87206.0
2021-04-19 13:00:00,23.89,23.92,23.89,23.91,87164.0,23.89,23.92,23.89,23.91,87164.0
2021-04-19 13:05:00,23.9,23.92,23.89,23.91,118513.0,23.9,23.92,23.89,23.91,118513.0
2021-04-19 13:10:00,23.91,23.93,23.9,23.92,132158.0,23.91,23.93,23.9,23.92,132158.0
2021-04-19 13:15:00,23.92,23.94,23.91,23.94,216579.0,23.92,23.94,23.91,23.94,216579.0
2021-04-19 13:20:00,23.94,23.96,23.93,23.94,285936.0,23.94,23.96,23.93,23.94,285936.0
2021-04-19 13:25:00,23.94,23.94,23.92,23.92,59786.0,23.94,23.94,23.92,23.92,59786.0
2021-04-19 13:30:00,23.93,23.93,23.91,23.92,174498.0,23.93,23.93,23.91,23.92,174498.0
2021-04-19 13:35:00,23.92,23.95,23.91,23.95,104303.0,23.92,23.95,23.91,23.95,104303.0
2021-04-19 13:40:00,23.96,23.96,23.94,23.95,74273.0,23.96,23.96,23.94,23.95,74273.0
2021-04-19 13:45:00,23.95,23.97,23.94,23.96,234374.0,23.95,23.97,23.94,23.96,234374.0
2021-04-19 13:50:00,23.95,23.96,23.94,23.94,212805.0,23.95,23.96,23.94,23.94,212805.0
2021-04-19 13:55:00,23.94,23.96,23.94,23.96,98571.0,23.94,23.96,23.94,23.96,98571.0
2021-04-19 14:00:00,23.96,23.96,23.94,23.96,54777.0,23.96,23.96,23.94,23.96,54777.0
2021-04-19 14:05:00,23.95,23.96,23.94,23.94,118932.0,23.95,23.96,23.94,23.94,118932.0
2021-04-19 14:10:00,23.95,23.95,23.92,23.93,53168.0,23.95,23.95,23.92,23.93,53168.0
2021-04-19 14:15:00,23.93,23.95,23.92,23.94,83161.0,23.93,23.95,23.92,23.94,83161.0
2021-04-19 14:20:00,23.94,23.94,23.92,23.93,148980.0,23.94,23.94,23.92,23.93,148980.0
2021-04-19 14:25:00,23.93,23.96,23.93,23.95,65167.0,23.93,23.96,23.93,23.95,65167.0
2021-04-19 14:30:00,23.95,23.96,23.94,23.96,60330.0,23.95,23.96,23.94,23.96,60330.0
2021-04-19 14:35:00,23.96,23.97,23.94,23.95,86490.0,23.96,23.97,23.94,23.95,86490.0
2021-04-19 14:40:00,23.95,23.95,23.92,23.93,179926.0,23.95,23.95,23.92,23.93,179926.0
2021-04-19 14:45:00,23.93,23.95,23.92,23.95,74677.0,23.93,23.95,23.92,23.95,74677.0
2021-04-19 14:50:00,23.94,23.96,23.93,23.96,61619.0,23.94,23.96,23.93,23.96,61619.0
2021-04-19 14:55:00,23.96,23.99,23.95,23.98,71849.0,23.96,23.99,23.95,23.98,71849.0
2021-04-19 15:00:00,23.97,23.98,23.95,23.96,81478.0,23.97,23.98,23.95,23.96,81478.0
2021-04-19 15:05:00,23.96,23.97,23.95,23.96,67229.0,23.96,23.97,23.95,23.96,67229.0
2021-04-19 15:10:00,23.96,23.96,23.94,23.95,46921.0,23.96,23.96,23.94,23.95,46921.0
2021-04-19 15:15:00,23.95,23.97,23.94,23.96,78532.0,23.95,23.97,23.94,23.96,78532.0
2021-04-19 15:20:00,23.97,23.97,23.95,23.96,90813.0,23.97,23.97,23.95,23.96,90813.0
2021-04-19 15:25:00,23.96,23.96,23.95,23.95,52934.0,23.96,23.96,23.95,23.95,52934.0
2021-04-19 15:30:00,23.95,23.96,23.93,23.96,260380.0,23.95,23.96,23.93,23.96,260380.0
2021-04-19 15:35:00,23.96,23.97,23.94,23.95,96932.0,23.96,23.97,23.94,23.95,96932.0
2021-04-19 15:40:00,23.95,23.97,23.94,23.96,168628.0,23.95,23.97,23.94,23.96,168628.0
2021-04-19 15:45:00,23.96,23.97,23.95,23.95,164608.0,23.96,23.97,23.95,23.95,164608.0
2021-04-19 15:50:00,23.96,23.96,23.95,23.96,147447.0,23.96,23.96,23.95,23.96,147447.0
2021-04-19 15:55:00,23.96,23.99,23.95,23.99,419259.0,23.96,23.99,23.95,23.99,419259.0
2021-04-20 09:30:00,23.9,23.98,23.9,23.93,776825.0,23.9,23.98,23.9,23.93,776825.0
2021-04-20 09:35:00,23.93,24.01,23.92,23.99,664491.0,23.93,24.01,23.92,23.99,664491.0
2021-04-20 09:40:00,23.99,24.03,23.98,24.02,325449.0,23.99,24.03,23.98,24.02,325449.0
2021-04-20 09:45:00,24.02,24.04,24.0,24.03,332381.0,24.02,24.04,24.0,24.03,332381.0
2021-04-20 09:50:00,24.03,24.09,24.03,24.07,345289.0,24.03,24.09,24.03,24.07,345289.0
2021-04-20 09:55:00,24.07,24.13,24.06,24.12,313049.0,24.07,24.13,24.06,24.12,313049.0
2021-04-20 10:00:00,24.12,24.22,24.11,24.16,1779402.0,24.12,24.22,24.11,24.16,1779402.0
2021-04-20 10:05:00,24.16,24.21,24.16,24.18,390648.0,24.16,24.21,24.16,24.18,390648.0
2021-04-20 10:10:00,24.18,24.21,24.16,24.16,245982.0,24.18,24.21,24.16,24.16,245982.0
2021-04-20 10:15:00,24.16,24.21,24.15,24.2,255264.0,24.16,24.21,24.15,24.2,255264.0
2021-04-20 10:20:00,24.19,24.2,24.14,24.15,375844.0,24.19,24.2,24.14,24.15,375844.0
2021-04-20 10:25:00,24.15,24.21,24.14,24.2,196675.0,24.15,24.21,24.14,24.2,196675.0
2021-04-20 10:30:00,24.19,24.22,24.16,24.16,182953.0,24.19,24.22,24.16,24.16,182953.0
2021-04-20 10:35:00,24.16,24.19,24.14,24.15,175304.0,24.16,24.19,24.14,24.15,175304.0
2021-04-20 10:40:00,24.14,24.15,24.09,24.11,247190.0,24.14,24.15,24.09,24.11,247190.0
2021-04-20 10:45:00,24.1,24.11,24.05,24.08,413873.0,24.1,24.11,24.05,24.08,413873.0
2021-04-20 10:50:00,24.09,24.1,23.99,24.01,1317798.0,24.09,24.1,23.99,24.01,1317798.0
2021-04-20 10:55:00,24.01,24.08,24.01,24.05,242723.0,24.01,24.08,24.01,24.05,242723.0
2021-04-20 11:00:00,24.05,24.05,23.99,24.04,415319.0,24.05,24.05,23.99,24.04,415319.0
2021-04-20 11:05:00,24.04,24.04,23.99,24.04,395879.0,24.04,24.04,23.99,24.04,395879.0
2021-04-20 11:10:00,24.04,24.06,24.02,24.05,259025.0,24.04,24.06,24.02,24.05,259025.0
2021-04-20 11:15:00,24.04,24.05,23.99,23.99,316705.0,24.04,24.05,23.99,23.99,316705.0
2021-04-20 11:20:00,24.0,24.01,23.94,23.95,639667.0,24.0,24.01,23.94,23.95,639667.0
2021-04-20 11:25:00,23.94,23.97,23.93,23.95,224137.0,23.94,23.97,23.93,23.95,224137.0
2021-04-20 11:30:00,23.95,23.98,23.94,23.97,326721.0,23.95,23.98,23.94,23.97,326721.0
2021-04-20 11:35:00,23.96,24.0,23.96,24.0,332113.0,23.96,24.0,23.96,24.0,332113.0
2021-04-20 11:40:00,24.0,24.07,23.99,24.04,525861.0,24.0,24.07,23.99,24.04,525861.0
2021-04-20 11:45:00,24.05,24.08,24.05,24.05,197422.0,24.05,24.08,24.05,24.05,197422.0
2021-04-20 11:50:00,24.05,24.06,24.03,24.05,75941.0,24.05,24.06,24.03,24.05,75941.0
2021-04-20 11:55:00,24.05,24.07,24.04,24.05,181000.0,24.05,24.07,24.04,24.05,181000.0
2021-04-20 12:00:00,24.06,24.07,24.03,24.05,113777.0,24.06,24.07,24.03,24.05,113777.0
2021-04-20 12:05:00,24.05,24.06,24.03,24.05,89868.0,24.05,24.06,24.03,24.05,89868.0
2021-04-20 12:10:00,24.05,24.07,24.04,24.07,108664.0,24.05,24.07,24.04,24.07,108664.0
2021-04-20 12:15:00,24.07,24.09,24.04,24.05,76824.0,24.07,24.09,24.04,24.05,76824.0
2021-04-20 12:20:00,24.05,24.08,24.04,24.08,54202.0,24.05,24.08,24.04,24.08,54202.0
2021-04-20 12:25:00,24.08,24.08,24.05,24.06,55588.0,24.08,24.08,24.05,24.06,55588.0
2021-04-20 12:30:00,24.06,24.08,24.05,24.05,129095.0,24.06,24.08,24.05,24.05,129095.0
2021-04-20 12:35:00,24.05,24.06,24.03,24.04,56528.0,24.05,24.06,24.03,24.04,56528.0
2021-04-20 12:40:00,24.04,24.04,24.01,24.02,109113.0,24.04,24.04,24.01,24.02,109113.0
2021-04-20 12:45:00,24.02,24.03,24.0,24.0,115571.0,24.02,24.03,24.0,24.0,115571.0
2021-04-20 12:50:00,24.0,24.03,23.99,23.99,139542.0,24.0,24.03,23.99,23.99,139542.0
2021-04-20 12:55:00,23.99,24.0,23.99,24.0,64514.0,23.99,24.0,23.99,24.0,64514.0
2021-04-20 13:00:00,24.01,24.03,23.99,24.0,351608.0,24.01,24.03,23.99,24.0,351608.0
2021-04-20 13:05:00,24.0,24.01,23.99,24.01,87048.0,24.0,24.01,23.99,24.01,87048.0
2021-04-20 13:10:00,24.02,24.03,23.98,24.03,115621.0,24.02,24.03,23.98,24.03,115621.0
2021-04-20 13:15:00,24.02,24.03,23.98,23.98,91920.0,24.02,24.03,23.98,23.98,91920.0
2021-04-20 13:20:00,23.99,23.99,23.93,23.94,365301.0,23.99,23.99,23.93,23.94,365301.0
2021-04-20 13:25:00,23.94,23.95,23.9,23.91,414039.0,23.94,23.95,23.9,23.91,414039.0
2021-04-20 13:30:00,23.92,23.93,23.91,23.93,169559.0,23.92,23.93,23.91,23.93,169559.0
2021-04-20 13:35:00,23.93,23.94,23.92,23.94,113663.0,23.93,23.94,23.92,23.94,113663.0
2021-04-20 13:40:00,23.93,23.95,23.92,23.94,74465.0,23.93,23.95,23.92,23.94,74465.0
2021-04-20 13:45:00,23.94,23.95,23.93,23.95,46509.0,23.94,23.95,23.93,23.95,46509.0
2021-04-20 13:50:00,23.95,23.95,23.93,23.93,84000.0,23.95,23.95,23.93,23.93,84000.0
2021-04-20 13:55:00,23.94,23.95,23.93,23.95,52991.0,23.94,23.95,23.93,23.95,52991.0
2021-04-20 14:00:00,23.94,23.97,23.94,23.97,119625.0,23.94,23.97,23.94,23.97,119625.0
2021-04-20 14:05:00,23.97,23.98,23.96,23.98,75291.0,23.97,23.98,23.96,23.98,75291.0
2021-04-20 14:10:00,23.98,23.98,23.96,23.97,65250.0,23.98,23.98,23.96,23.97,65250.0
2021-04-20 14:15:00,23.96,23.98,23.96,23.97,36362.0,23.96,23.98,23.96,23.97,36362.0
2021-04-20 14:20:00,23.98,23.98,23.96,23.96,19749.0,23.98,23.98,23.96,23.96,19749.0
2021-04-20 14:25:00,23.96,23.96,23.94,23.95,47357.0,23.96,23.96,23.94,23.95,47357.0
2021-04-20 14:30:00,23.95,23.95,23.93,23.94,64132.0,23.95,23.95,23.93,23.94,64132.0
2021-04-20 14:35:00,23.95,23.95,23.94,23.94,25595.0,23.95,23.95,23.94,23.94,25595.0
2021-04-20 14:40:00,23.95,23.96,23.93,23.95,128398.0,23.95,23.96,23.93,23.95,128398.0
2021-04-20 14:45:00,23.96,23.97,23.94,23.96,80272.0,23.96,23.97,23.94,23.96,80272.0
2021-04-20 14:50:00,23.96,23.97,23.95,23.95,75127.0,23.96,23.97,23.95,23.95,75127.0
2021-04-20 14:55:00,23.96,23.96,23.94,23.95,110918.0,23.96,23.96,23.94,23.95,110918.0
2021-04-20 15:00:00,23.96,23.98,23.95,23.97,60537.0,23.96,23.98,23.95,23.97,60537.0
2021-04-20 15:05:00,23.97,23.98,23.96,23.98,51088.0,23.97,23.98,23.96,23.98,51088.0
2021-04-20 15:10:00,23.98,24.01,23.96,24.0,254444.0,23.98,24.01,23.96,24.0,254444.0
2021-04-20 15:15:00,24.0,24.0,23.96,23.98,263539.0,24.0,24.0,23.96,23.98,263539.0
2021-04-20 15:20:00,23.97,23.98,23.96,23.96,51726.0,23.97,23.98,23.96,23.96,51726.0
2021-04-20 15:25:00,23.96,23.97,23.95,23.96,102257.0,23.96,23.97,23.95,23.96,102257.0
2021-04-20 15:30:00,23.96,23.97,23.96,23.96,104404.0,23.96,23.97,23.96,23.96,104404.0
2021-04-20 15:35:00,23.96,23.97,23.95,23.96,81746.0,23.96,23.97,23.95,23.96,81746.0
2021-04-20 15:40:00,23.95,23.98,23.95,23.98,120127.0,23.95,23.98,23.95,23.98,120127.0
2021-04-20 15:45:00,23.97,23.98,23.97,23.98,61620.0,23.97,23.98,23.97,23.98,61620.0
2021-04-20 15:50:00,23.97,23.99,23.96,23.98,165511.0,23.97,23.99,23.96,23.98,165511.0
2021-04-20 15:55:00,23.99,23.99,23.95,23.95,351449.0,23.99,23.99,23.95,23.95,351449.0
2021-04-21 09:30:00,24.15,24.2,24.12,24.18,780455.0,24.15,24.2,24.12,24.18,780455.0
2021-04-21 09:35:00,24.18,24.22,24.16,24.2,352129.0,24.18,24.22,24.16,24.2,352129.0
2021-04-21 09:40:00,24.2,24.28,24.19,24.27,464185.0,24.2,24.28,24.19,24.27,464185.0
2021-04-21 09:45:00,24.26,24.41,24.26,24.39,1816941.0,24.26,24.41,24.26,24.39,1816941.0
2021-04-21 09:50:00,24.4,24.48,24.39,24.45,868376.0,24.4,24.48,24.39,24.45,868376.0
2021-04-21 09:55:00,24.45,24.5,24.44,24.48,1459494.0,24.45,24.5,24.44,24.48,1459494.0
2021-04-21 10:00:00,24.48,24.53,24.47,24.48,1128497.0,24.48,24.53,24.47,24.48,1128497.0
2021-04-21 10:05:00,24.48,24.49,24.4,24.45,480868.0,24.48,24.49,24.4,24.45,480868.0
2021-04-21 10:10:00,24.45,24.46,24.39,24.41,1004857.0,24.45,24.46,24.39,24.41,1004857.0
2021-04-21 10:15:00,24.41,24.47,24.4,24.46,455527.0,24.41,24.47,24.4,24.46,455527.0
2021-04-21 10:20:00,24.45,24.51,24.45,24.5,923390.0,24.45,24.51,24.45,24.5,923390.0
2021-04-21 10:25:00,24.5,24.57,24.5,24.53,306807.0,24.5,24.57,24.5,24.53,306807.0
2021-04-21 10:30:00,24.53,24.53,24.43,24.47,398217.0,24.53,24.53,24.43,24.47,398217.0
2021-04-21 10:35:00,24.47,24.52,24.46,24.51,427481.0,24.47,24.52,24.46,24.51,427481.0
2021-04-21 10:40:00,24.52,24.53,24.49,24.5,521696.0,24.52,24.53,24.49,24.5,521696.0
2021-04-21 10:45:00,24.5,24.53,24.46,24.49,264791.0,24.5,24.53,24.46,24.49,264791.0
2021-04-21 10:50:00,24.5,24.5,24.45,24.48,734696.0,24.5,24.5,24.45,24.48,734696.0
2021-04-21 10:55:00,24.48,24.51,24.46,24.5,290380.0,24.48,24.51,24.46,24.5,290380.0
2021-04-21 11:00:00,24.5,24.5,24.46,24.5,303278.0,24.5,24.5,24.46,24.5,303278.0
2021-04-21 11:05:00,24.5,24.55,24.49,24.54,214989.0,24.5,24.55,24.49,24.54,214989.0
2021-04-21 11:10:00,24.54,24.54,24.51,24.53,154996.0,24.54,24.54,24.51,24.53,154996.0
2021-04-21 11:15:00,24.53,24.56,24.5,24.54,698931.0,24.53,24.56,24.5,24.54,698931.0
2021-04-21 11:20:00,24.54,24.54,24.51,24.52,168157.0,24.54,24.54,24.51,24.52,168157.0
2021-04-21 11:25:00,24.51,24.55,24.51,24.54,212664.0,24.51,24.55,24.51,24.54,212664.0
2021-04-21 11:30:00,24.55,24.56,24.52,24.54,261997.0,24.55,24.56,24.52,24.54,261997.0
2021-04-21 11:35:00,24.54,24.56,24.54,24.54,176867.0,24.54,24.56,24.54,24.54,176867.0
2021-04-21 11:40:00,24.55,24.56,24.53,24.53,301630.0,24.55,24.56,24.53,24.53,301630.0
2021-04-21 11:45:00,24.54,24.56,24.53,24.55,602411.0,24.54,24.56,24.53,24.55,602411.0
2021-04-21 11:50:00,24.55,24.57,24.55,24.56,380027.0,24.55,24.57,24.55,24.56,380027.0
2021-04-21 11:55:00,24.57,24.59,24.55,24.56,261998.0,24.57,24.59,24.55,24.56,261998.0
2021-04-21 12:00:00,24.56,24.6,24.55,24.59,370426.0,24.56,24.6,24.55,24.59,370426.0
2021-04-21 12:05:00,24.6,24.62,24.59,24.61,287950.0,24.6,24.62,24.59,24.61,287950.0
2021-04-21 12:10:00,24.6,24.62,24.6,24.61,668825.0,24.6,24.62,24.6,24.61,668825.0
2021-04-21 12:15:00,24.6,24.62,24.59,24.59,140294.0,24.6,24.62,24.59,24.59,140294.0
2021-04-21 12:20:00,24.59,24.61,24.58,24.59,110562.0,24.59,24.61,24.58,24.59,110562.0
2021-04-21 12:25:00,24.59,24.59,24.54,24.55,168374.0,24.59,24.59,24.54,24.55,168374.0
2021-04-21 12:30:00,24.55,24.57,24.53,24.55,242963.0,24.55,24.57,24.53,24.55,242963.0
2021-04-21 12:35:00,24.56,24.56,24.54,24.55,166603.0,24.56,24.56,24.54,24.55,166603.0
2021-04-21 12:40:00,24.55,24.56,24.54,24.55,61522.0,24.55,24.56,24.54,24.55,61522.0
2021-04-21 12:45:00,24.54,24.57,24.53,24.55,237263.0,24.54,24.57,24.53,24.55,237263.0
2021-04-21 12:50:00,24.55,24.57,24.55,24.56,63026.0,24.55,24.57,24.55,24.56,63026.0
2021-04-21 12:55:00,24.55,24.57,24.51,24.52,298885.0,24.55,24.57,24.51,24.52,298885.0
2021-04-21 13:00:00,24.52,24.57,24.52,24.55,392244.0,24.52,24.57,24.52,24.55,392244.0
2021-04-21 13:05:00,24.55,24.56,24.52,24.54,171097.0,24.55,24.56,24.52,24.54,171097.0
2021-04-21 13:10:00,24.55,24.57,24.54,24.55,74675.0,24.55,24.57,24.54,24.55,74675.0
2021-04-21 13:15:00,24.55,24.55,24.52,24.54,130551.0,24.55,24.55,24.52,24.54,130551.0
2021-04-21 13:20:00,24.54,24.6,24.54,24.59,577663.0,24.54,24.6,24.54,24.59,577663.0
2021-04-21 13:25:00,24.58,24.59,24.56,24.59,403167.0,24.58,24.59,24.56,24.59,403167.0
2021-04-21 13:30:00,24.58,24.58,24.56,24.58,202488.0,24.58,24.58,24.56,24.58,202488.0
2021-04-21 13:35:00,24.57,24.59,24.56,24.59,738512.0,24.57,24.59,24.56,24.59,738512.0
2021-04-21 13:40:00,24.59,24.6,24.58,24.59,207159.0,24.59,24.6,24.58,24.59,207159.0
2021-04-21 13:45:00,24.59,24.61,24.58,24.6,118620.0,24.59,24.61,24.58,24.6,118620.0
2021-04-21 13:50:00,24.59,24.61,24.58,24.61,146675.0,24.59,24.61,24.58,24.61,146675.0
2021-04-21 13:55:00,24.61,24.61,24.57,24.58,313084.0,24.61,24.61,24.57,24.58,313084.0
2021-04-21 14:00:00,24.58,24.6,24.58,24.59,245576.0,24.58,24.6,24.58,24.59,245576.0
2021-04-21 14:05:00,24.59,24.61,24.58,24.6,199393.0,24.59,24.61,24.58,24.6,199393.0
2021-04-21 14:10:00,24.61,24.61,24.6,24.61,63509.0,24.61,24.61,24.6,24.61,63509.0
2021-04-21 14:15:00,24.6,24.61,24.59,24.59,79279.0,24.6,24.61,24.59,24.59,79279.0
2021-04-21 14:20:00,24.6,24.6,24.57,24.57,350891.0,24.6,24.6,24.57,24.57,350891.0
2021-04-21 14:25:00,24.57,24.61,24.57,24.6,264706.0,24.57,24.61,24.57,24.6,264706.0
2021-04-21 14:30:00,24.6,24.61,24.59,24.59,77599.0,24.6,24.61,24.59,24.59,77599.0
2021-04-21 14:35:00,24.59,24.6,24.59,24.59,28855.0,24.59,24.6,24.59,24.59,28855.0
2021-04-21 14:40:00,24.59,24.61,24.59,24.6,140368.0,24.59,24.61,24.59,24.6,140368.0
2021-04-21 14:45:00,24.61,24.62,24.6,24.61,213448.0,24.61,24.62,24.6,24.61,213448.0
2021-04-21 14:50:00,24.61,24.64,24.6,24.64,358338.0,24.61,24.64,24.6,24.64,358338.0
2021-04-21 14:55:00,24.64,24.64,24.61,24.61,469110.0,24.64,24.64,24.61,24.61,469110.0
2021-04-21 15:00:00,24.62,24.65,24.6,24.64,717023.0,24.62,24.65,24.6,24.64,717023.0
2021-04-21 15:05:00,24.64,24.67,24.64,24.67,887154.0,24.64,24.67,24.64,24.67,887154.0
2021-04-21 15:10:00,24.67,24.69,24.66,24.68,445187.0,24.67,24.69,24.66,24.68,445187.0
2021-04-21 15:15:00,24.68,24.69,24.66,24.67,186181.0,24.68,24.69,24.66,24.67,186181.0
2021-04-21 15:20:00,24.66,24.67,24.65,24.67,118749.0,24.66,24.67,24.65,24.67,118749.0
2021-04-21 15:25:00,24.66,24.68,24.65,24.68,410738.0,24.66,24.68,24.65,24.68,410738.0
2021-04-21 15:30:00,24.68,24.69,24.66,24.69,647407.0,24.68,24.69,24.66,24.69,647407.0
2021-04-21 15:35:00,24.69,24.71,24.68,24.71,386298.0,24.69,24.71,24.68,24.71,386298.0
2021-04-21 15:40:00,24.7,24.73,24.7,24.72,789924.0,24.7,24.73,24.7,24.72,789924.0
2021-04-21 15:45:00,24.72,24.74,24.71,24.71,337333.0,24.72,24.74,24.71,24.71,337333.0
2021-04-21 15:50:00,24.72,24.73,24.69,24.7,631150.0,24.72,24.73,24.69,24.7,631150.0
2021-04-21 15:55:00,24.7,24.7,24.68,24.7,426038.0,24.7,24.7,24.68,24.7,426038.0
2021-04-22 09:30:00,24.43,24.47,24.37,24.44,1675764.0,24.43,24.47,24.37,24.44,1675764.0
2021-04-22 09:35:00,24.44,24.47,24.41,24.44,1017273.0,24.44,24.47,24.41,24.44,1017273.0
2021-04-22 09:40:00,24.44,24.46,24.39,24.39,991665.0,24.44,24.46,24.39,24.39,991665.0
2021-04-22 09:45:00,24.4,24.42,24.3,24.31,1060036.0,24.4,24.42,24.3,24.31,1060036.0
2021-04-22 09:50:00,24.31,24.4,24.31,24.4,1506394.0,24.31,24.4,24.31,24.4,1506394.0
2021-04-22 09:55:00,24.39,24.43,24.39,24.42,265578.0,24.39,24.43,24.39,24.42,265578.0
2021-04-22 10:00:00,24.42,24.43,24.39,24.41,278601.0,24.42,24.43,24.39,24.41,278601.0
2021-04-22 10:05:00,24.41,24.44,24.39,24.43,259577.0,24.41,24.44,24.39,24.43,259577.0
2021-04-22 10:10:00,24.43,24.45,24.39,24.41,431971.0,24.43,24.45,24.39,24.41,431971.0
2021-04-22 10:15:00,24.41,24.41,24.35,24.38,196358.0,24.41,24.41,24.35,24.38,196358.0
2021-04-22 10:20:00,24.37,24.39,24.33,24.36,200273.0,24.37,24.39,24.33,24.36,200273.0
2021-04-22 10:25:00,24.36,24.39,24.34,24.35,424021.0,24.36,24.39,24.34,24.35,424021.0
2021-04-22 10:30:00,24.34,24.4,24.34,24.39,89726.0,24.34,24.4,24.34,24.39,89726.0
2021-04-22 10:35:00,24.39,24.41,24.38,24.4,128234.0,24.39,24.41,24.38,24.4,128234.0
2021-04-22 10:40:00,24.4,24.44,24.39,24.43,132905.0,24.4,24.44,24.39,24.43,132905.0
2021-04-22 10:45:00,24.43,24.43,24.39,24.41,493463.0,24.43,24.43,24.39,24.41,493463.0
2021-04-22 10:50:00,24.41,24.42,24.38,24.41,72552.0,24.41,24.42,24.38,24.41,72552.0
2021-04-22 10:55:00,24.41,24.43,24.41,24.41,221533.0,24.41,24.43,24.41,24.41,221533.0
2021-04-22 11:00:00,24.41,24.42,24.37,24.38,204740.0,24.41,24.42,24.37,24.38,204740.0
2021-04-22 11:05:00,24.38,24.41,24.37,24.4,428668.0,24.38,24.41,24.37,24.4,428668.0
2021-04-22 11:10:00,24.39,24.4,24.37,24.39,98539.0,24.39,24.4,24.37,24.39,98539.0
2021-04-22 11:15:00,24.39,24.39,24.35,24.36,475696.0,24.39,24.39,24.35,24.36,475696.0
2021-04-22 11:20:00,24.37,24.37,24.33,24.35,111974.0,24.37,24.37,24.33,24.35,111974.0
2021-04-22 11:25:00,24.35,24.36,24.32,24.32,143904.0,24.35,24.36,24.32,24.32,143904.0
2021-04-22 11:30:00,24.31,24.31,24.26,24.29,793599.0,24.31,24.31,24.26,24.29,793599.0
2021-04-22 11:35:00,24.29,24.29,24.27,24.28,289058.0,24.29,24.29,24.27,24.28,289058.0
2021-04-22 11:40:00,24.28,24.29,24.26,24.28,294689.0,24.28,24.29,24.26,24.28,294689.0
2021-04-22 11:45:00,24.28,24.31,24.27,24.3,259412.0,24.28,24.31,24.27,24.3,259412.0
2021-04-22 11:50:00,24.3,24.33,24.3,24.31,122625.0,24.3,24.33,24.3,24.31,122625.0
2021-04-22 11:55:00,24.3,24.32,24.28,24.29,187573.0,24.3,24.32,24.28,24.29,187573.0
2021-04-22 12:00:00,24.29,24.29,24.21,24.22,1342665.0,24.29,24.29,24.21,24.22,1342665.0
2021-04-22 12:05:00,24.22,24.23,24.21,24.23,99437.0,24.22,24.23,24.21,24.23,99437.0
2021-04-22 12:10:00,24.22,24.24,24.22,24.24,115286.0,24.22,24.24,24.22,24.24,115286.0
2021-04-22 12:15:00,24.23,24.28,24.23,24.27,188850.0,24.23,24.28,24.23,24.27,188850.0
2021-04-22 12:20:00,24.27,24.3,24.26,24.3,61629.0,24.27,24.3,24.26,24.3,61629.0
2021-04-22 12:25:00,24.3,24.3,24.28,24.29,60936.0,24.3,24.3,24.28,24.29,60936.0
2021-04-22 12:30:00,24.29,24.29,24.26,24.26,139331.0,24.29,24.29,24.26,24.26,139331.0
2021-04-22 12:35:00,24.27,24.29,24.26,24.28,170539.0,24.27,24.29,24.26,24.28,170539.0
2021-04-22 12:40:00,24.27,24.29,24.26,24.27,47779.0,24.27,24.29,24.26,24.27,47779.0
2021-04-22 12:45:00,24.27,24.28,24.25,24.28,83254.0,24.27,24.28,24.25,24.28,83254.0
2021-04-22 12:50:00,24.27,24.29,24.26,24.29,52449.0,24.27,24.29,24.26,24.29,52449.0
2021-04-22 12:55:00,24.29,24.3,24.27,24.3,30788.0,24.29,24.3,24.27,24.3,30788.0
2021-04-22 13:00:00,24.3,24.3,24.26,24.28,179226.0,24.3,24.3,24.26,24.28,179226.0
2021-04-22 13:05:00,24.28,24.29,24.25,24.28,245403.0,24.28,24.29,24.25,24.28,245403.0
2021-04-22 13:10:00,24.27,24.28,24.24,24.26,96192.0,24.27,24.28,24.24,24.26,96192.0
2021-04-22 13:15:00,24.25,24.26,24.23,24.23,192853.0,24.25,24.26,24.23,24.23,192853.0
2021-04-22 13:20:00,24.24,24.27,24.21,24.26,349259.0,24.24,24.27,24.21,24.26,349259.0
2021-04-22 13:25:00,24.27,24.29,24.25,24.27,103010.0,24.27,24.29,24.25,24.27,103010.0
2021-04-22 13:30:00,24.27,24.27,24.25,24.27,133192.0,24.27,24.27,24.25,24.27,133192.0
2021-04-22 13:35:00,24.27,24.27,24.24,24.25,518930.0,24.27,24.27,24.24,24.25,518930.0
2021-04-22 13:40:00,24.25,24.25,24.22,24.23,218889.0,24.25,24.25,24.22,24.23,218889.0
2021-04-22 13:45:00,24.23,24.24,24.22,24.23,60684.0,24.23,24.24,24.22,24.23,60684.0
2021-04-22 13:50:00,24.23,24.24,24.21,24.22,327333.0,24.23,24.24,24.21,24.22,327333.0
2021-04-22 13:55:00,24.22,24.23,24.21,24.23,73204.0,24.22,24.23,24.21,24.23,73204.0
2021-04-22 14:00:00,24.22,24.23,24.15,24.16,646121.0,24.22,24.23,24.15,24.16,646121.0
2021-04-22 14:05:00,24.15,24.17,24.11,24.13,752695.0,24.15,24.17,24.11,24.13,752695.0
2021-04-22 14:10:00,24.12,24.16,24.11,24.16,182642.0,24.12,24.16,24.11,24.16,182642.0
2021-04-22 14:15:00,24.16,24.16,24.14,24.14,154651.0,24.16,24.16,24.14,24.14,154651.0
2021-04-22 14:20:00,24.15,24.18,24.14,24.17,164572.0,24.15,24.18,24.14,24.17,164572.0
2021-04-22 14:25:00,24.16,24.19,24.15,24.19,223051.0,24.16,24.19,24.15,24.19,223051.0
2021-04-22 14:30:00,24.19,24.19,24.16,24.19,140072.0,24.19,24.19,24.16,24.19,140072.0
2021-04-22 14:35:00,24.2,24.22,24.19,24.21,110559.0,24.2,24.22,24.19,24.21,110559.0
2021-04-22 14:40:00,24.22,24.25,24.21,24.25,197392.0,24.22,24.25,24.21,24.25,197392.0
2021-04-22 14:45:00,24.24,24.25,24.22,24.23,49922.0,24.24,24.25,24.22,24.23,49922.0
2021-04-22 14:50:00,24.23,24.23,24.2,24.22,184207.0,24.23,24.23,24.2,24.22,184207.0
2021-04-22 14:55:00,24.21,24.25,24.21,24.25,92490.0,24.21,24.25,24.21,24.25,92490.0
2021-04-22 15:00:00,24.24,24.25,24.22,24.23,92944.0,24.24,24.25,24.22,24.23,92944.0
2021-04-22 15:05:00,24.23,24.24,24.2,24.2,56357.0,24.23,24.24,24.2,24.2,56357.0
2021-04-22 15:10:00,24.21,24.21,24.19,24.2,76621.0,24.21,24.21,24.19,24.2,76621.0
2021-04-22 15:15:00,24.2,24.2,24.17,24.19,194735.0,24.2,24.2,24.17,24.19,194735.0
2021-04-22 15:20:00,24.19,24.21,24.17,24.17,203358.0,24.19,24.21,24.17,24.17,203358.0
2021-04-22 15:25:00,24.17,24.21,24.17,24.21,358972.0,24.17,24.21,24.17,24.21,358972.0
2021-04-22 15:30:00,24.21,24.24,24.2,24.23,124305.0,24.21,24.24,24.2,24.23,124305.0
2021-04-22 15:35:00,24.23,24.26,24.23,24.25,93122.0,24.23,24.26,24.23,24.25,93122.0
2021-04-22 15:40:00,24.26,24.27,24.25,24.25,137201.0,24.26,24.27,24.25,24.25,137201.0
2021-04-22 15:45:00,24.25,24.27,24.24,24.25,233366.0,24.25,24.27,24.24,24.25,233366.0
2021-04-22 15:50:00,24.25,24.27,24.25,24.27,463280.0,24.25,24.27,24.25,24.27,463280.0
2021-04-22 15:55:00,24.27,24.27,24.21,24.21,913019.0,24.27,24.27,24.21,24.21,913019.0
2021-04-23 09:30:00,24.33,24.36,24.3,24.34,495636.0,24.33,24.36,24.3,24.34,495636.0
2021-04-23 09:35:00,24.35,24.37,24.31,24.34,550260.0,24.35,24.37,24.31,24.34,550260.0
2021-04-23 09:40:00,24.34,24.35,24.32,24.35,189457.0,24.34,24.35,24.32,24.35,189457.0
2021-04-23 09:45:00,24.35,24.39,24.33,24.39,385626.0,24.35,24.39,24.33,24.39,385626.0
2021-04-23 09:50:00,24.39,24.39,24.29,24.3,882712.0,24.39,24.39,24.29,24.3,882712.0
2021-04-23 09:55:00,24.3,24.32,24.24,24.25,712293.0,24.3,24.32,24.24,24.25,712293.0
2021-04-23 10:00:00,24.26,24.29,24.17,24.18,801012.0,24.26,24.29,24.17,24.18,801012.0
2021-04-23 10:05:00,24.19,24.2,24.14,24.19,324012.0,24.19,24.2,24.14,24.19,324012.0
2021-04-23 10:10:00,24.18,24.24,24.17,24.21,278146.0,24.18,24.24,24.17,24.21,278146.0
2021-04-23 10:15:00,24.2,24.21,24.02,24.04,1837295.0,24.2,24.21,24.02,24.04,1837295.0
2021-04-23 10:20:00,24.04,24.07,23.98,24.06,885872.0,24.04,24.07,23.98,24.06,885872.0
2021-04-23 10:25:00,24.06,24.08,24.01,24.04,531395.0,24.06,24.08,24.01,24.04,531395.0
2021-04-23 10:30:00,24.04,24.1,23.98,24.09,535679.0,24.04,24.1,23.98,24.09,535679.0
2021-04-23 10:35:00,24.09,24.1,24.05,24.07,293326.0,24.09,24.1,24.05,24.07,293326.0
2021-04-23 10:40:00,24.07,24.09,24.04,24.05,286459.0,24.07,24.09,24.04,24.05,286459.0
2021-04-23 10:45:00,24.04,24.07,24.02,24.04,110289.0,24.04,24.07,24.02,24.04,110289.0
2021-04-23 10:50:00,24.03,24.09,24.02,24.08,227112.0,24.03,24.09,24.02,24.08,227112.0
2021-04-23 10:55:00,24.08,24.11,24.08,24.1,242962.0,24.08,24.11,24.08,24.1,242962.0
2021-04-23 11:00:00,24.11,24.13,24.09,24.13,201191.0,24.11,24.13,24.09,24.13,201191.0
2021-04-23 11:05:00,24.12,24.14,24.11,24.12,112614.0,24.12,24.14,24.11,24.12,112614.0
2021-04-23 11:10:00,24.13,24.14,24.12,24.12,136160.0,24.13,24.14,24.12,24.12,136160.0
2021-04-23 11:15:00,24.13,24.16,24.12,24.15,518638.0,24.13,24.16,24.12,24.15,518638.0
2021-04-23 11:20:00,24.15,24.16,24.13,24.15,97222.0,24.15,24.16,24.13,24.15,97222.0
2021-04-23 11:25:00,24.15,24.16,24.13,24.13,66419.0,24.15,24.16,24.13,24.13,66419.0
2021-04-23 11:30:00,24.13,24.14,24.09,24.12,295067.0,24.13,24.14,24.09,24.12,295067.0
2021-04-23 11:35:00,24.12,24.14,24.11,24.14,105411.0,24.12,24.14,24.11,24.14,105411.0
2021-04-23 11:40:00,24.14,24.15,24.13,24.14,104136.0,24.14,24.15,24.13,24.14,104136.0
2021-04-23 11:45:00,24.14,24.16,24.13,24.15,140607.0,24.14,24.16,24.13,24.15,140607.0
2021-04-23 11:50:00,24.15,24.16,24.14,24.15,112762.0,24.15,24.16,24.14,24.15,112762.0
2021-04-23 11:55:00,24.14,24.15,24.13,24.13,79584.0,24.14,24.15,24.13,24.13,79584.0
2021-04-23 12:00:00,24.13,24.16,24.13,24.14,84127.0,24.13,24.16,24.13,24.14,84127.0
2021-04-23 12:05:00,24.15,24.16,24.14,24.14,34525.0,24.15,24.16,24.14,24.14,34525.0
2021-04-23 12:10:00,24.14,24.15,24.13,24.14,171558.0,24.14,24.15,24.13,24.14,171558.0
2021-04-23 12:15:00,24.13,24.14,24.12,24.12,161196.0,24.13,24.14,24.12,24.12,161196.0
2021-04-23 12:20:00,24.12,24.13,24.1,24.12,99943.0,24.12,24.13,24.1,24.12,99943.0
2021-04-23 12:25:00,24.11,24.12,24.11,24.12,72653.0,24.11,24.12,24.11,24.12,72653.0
2021-04-23 12:30:00,24.12,24.14,24.11,24.13,99070.0,24.12,24.14,24.11,24.13,99070.0
2021-04-23 12:35:00,24.14,24.14,24.12,24.14,66593.0,24.14,24.14,24.12,24.14,66593.0
2021-04-23 12:40:00,24.14,24.16,24.13,24.15,106743.0,24.14,24.16,24.13,24.15,106743.0
2021-04-23 12:45:00,24.14,24.17,24.14,24.16,83219.0,24.14,24.17,24.14,24.16,83219.0
2021-04-23 12:50:00,24.16,24.17,24.15,24.16,78468.0,24.16,24.17,24.15,24.16,78468.0
2021-04-23 12:55:00,24.17,24.17,24.15,24.15,22298.0,24.17,24.17,24.15,24.15,22298.0
2021-04-23 13:00:00,24.16,24.17,24.15,24.16,86987.0,24.16,24.17,24.15,24.16,86987.0
2021-04-23 13:05:00,24.16,24.18,24.15,24.18,194237.0,24.16,24.18,24.15,24.18,194237.0
2021-04-23 13:10:00,24.17,24.19,24.17,24.18,115640.0,24.17,24.19,24.17,24.18,115640.0
2021-04-23 13:15:00,24.17,24.18,24.15,24.16,59803.0,24.17,24.18,24.15,24.16,59803.0
2021-04-23 13:20:00,24.15,24.17,24.14,24.17,76225.0,24.15,24.17,24.14,24.17,76225.0
2021-04-23 13:25:00,24.16,24.18,24.15,24.17,56652.0,24.16,24.18,24.15,24.17,56652.0
2021-04-23 13:30:00,24.17,24.18,24.16,24.17,106298.0,24.17,24.18,24.16,24.17,106298.0
2021-04-23 13:35:00,24.17,24.18,24.16,24.17,36641.0,24.17,24.18,24.16,24.17,36641.0
2021-04-23 13:40:00,24.18,24.18,24.16,24.17,51641.0,24.18,24.18,24.16,24.17,51641.0
2021-04-23 13:45:00,24.17,24.18,24.16,24.18,44406.0,24.17,24.18,24.16,24.18,44406.0
2021-04-23 13:50:00,24.18,24.18,24.16,24.16,64464.0,24.18,24.18,24.16,24.16,64464.0
2021-04-23 13:55:00,24.17,24.18,24.16,24.17,155602.0,24.17,24.18,24.16,24.17,155602.0
2021-04-23 14:00:00,24.17,24.18,24.16,24.16,64515.0,24.17,24.18,24.16,24.16,64515.0
2021-04-23 14:05:00,24.17,24.18,24.16,24.18,29121.0,24.17,24.18,24.16,24.18,29121.0
2021-04-23 14:10:00,24.18,24.18,24.16,24.16,284180.0,24.18,24.18,24.16,24.16,284180.0
2021-04-23 14:15:00,24.16,24.17,24.15,24.16,71920.0,24.16,24.17,24.15,24.16,71920.0
2021-04-23 14:20:00,24.15,24.16,24.14,24.16,182723.0,24.15,24.16,24.14,24.16,182723.0
2021-04-23 14:25:00,24.16,24.16,24.13,24.14,199244.0,24.16,24.16,24.13,24.14,199244.0
2021-04-23 14:30:00,24.14,24.15,24.13,24.15,67497.0,24.14,24.15,24.13,24.15,67497.0
2021-04-23 14:35:00,24.14,24.15,24.14,24.15,44302.0,24.14,24.15,24.14,24.15,44302.0
2021-04-23 14:40:00,24.15,24.16,24.14,24.15,46964.0,24.15,24.16,24.14,24.15,46964.0
2021-04-23 14:45:00,24.15,24.16,24.14,24.14,38475.0,24.15,24.16,24.14,24.14,38475.0
2021-04-23 14:50:00,24.15,24.15,24.14,24.15,27916.0,24.15,24.15,24.14,24.15,27916.0
2021-04-23 14:55:00,24.14,24.16,24.13,24.15,91881.0,24.14,24.16,24.13,24.15,91881.0
2021-04-23 15:00:00,24.14,24.15,24.12,24.12,88117.0,24.14,24.15,24.12,24.12,88117.0
2021-04-23 15:05:00,24.12,24.13,24.12,24.13,214956.0,24.12,24.13,24.12,24.13,214956.0
2021-04-23 15:10:00,24.13,24.14,24.12,24.13,48629.0,24.13,24.14,24.12,24.13,48629.0
2021-04-23 15:15:00,24.14,24.14,24.13,24.14,40464.0,24.14,24.14,24.13,24.14,40464.0
2021-04-23 15:20:00,24.14,24.14,24.12,24.13,74942.0,24.14,24.14,24.12,24.13,74942.0
2021-04-23 15:25:00,24.13,24.14,24.12,24.14,58936.0,24.13,24.14,24.12,24.14,58936.0
2021-04-23 15:30:00,24.14,24.14,24.12,24.13,88971.0,24.14,24.14,24.12,24.13,88971.0
2021-04-23 15:35:00,24.13,24.13,24.12,24.13,78833.0,24.13,24.13,24.12,24.13,78833.0
2021-04-23 15:40:00,24.13,24.14,24.12,24.13,161843.0,24.13,24.14,24.12,24.13,161843.0
2021-04-23 15:45:00,24.12,24.13,24.12,24.13,55748.0,24.12,24.13,24.12,24.13,55748.0
2021-04-23 15:50:00,24.13,24.14,24.12,24.14,240714.0,24.13,24.14,24.12,24.14,240714.0
2021-04-23 15:55:00,24.14,24.14,24.13,24.13,388199.0,24.14,24.14,24.13,24.13,388199.0
2021-04-26 09:30:00,24.33,24.33,24.23,24.24,827476.0,24.33,24.33,24.23,24.24,827476.0
2021-04-26 09:35:00,24.25,24.29,24.22,24.24,686904.0,24.25,24.29,24.22,24.24,686904.0
2021-04-26 09:40:00,24.24,24.28,24.21,24.26,288089.0,24.24,24.28,24.21,24.26,288089.0
2021-04-26 09:45:00,24.26,24.26,24.21,24.22,330345.0,24.26,24.26,24.21,24.22,330345.0
2021-04-26 09:50:00,24.23,24.24,24.2,24.22,187273.0,24.23,24.24,24.2,24.22,187273.0
2021-04-26 09:55:00,24.22,24.24,24.19,24.23,143879.0,24.22,24.24,24.19,24.23,143879.0
2021-04-26 10:00:00,24.23,24.24,24.17,24.21,169937.0,24.23,24.24,24.17,24.21,169937.0
2021-04-26 10:05:00,24.21,24.23,24.2,24.21,133260.0,24.21,24.23,24.2,24.21,133260.0
2021-04-26 10:10:00,24.21,24.24,24.2,24.24,385763.0,24.21,24.24,24.2,24.24,385763.0
2021-04-26 10:15:00,24.24,24.27,24.23,24.27,238688.0,24.24,24.27,24.23,24.27,238688.0
2021-04-26 10:20:00,24.27,24.28,24.25,24.27,91413.0,24.27,24.28,24.25,24.27,91413.0
2021-04-26 10:25:00,24.27,24.27,24.24,24.25,48874.0,24.27,24.27,24.24,24.25,48874.0
2021-04-26 10:30:00,24.25,24.27,24.24,24.25,78428.0,24.25,24.27,24.24,24.25,78428.0
2021-04-26 10:35:00,24.25,24.27,24.23,24.26,119266.0,24.25,24.27,24.23,24.26,119266.0
2021-04-26 10:40:00,24.25,24.28,24.25,24.27,56361.0,24.25,24.28,24.25,24.27,56361.0
2021-04-26 10:45:00,24.26,24.3,24.26,24.27,226714.0,24.26,24.3,24.26,24.27,226714.0
2021-04-26 10:50:00,24.26,24.28,24.25,24.27,65355.0,24.26,24.28,24.25,24.27,65355.0
2021-04-26 10:55:00,24.28,24.29,24.25,24.26,85045.0,24.28,24.29,24.25,24.26,85045.0
2021-04-26 11:00:00,24.26,24.29,24.25,24.28,81538.0,24.26,24.29,24.25,24.28,81538.0
2021-04-26 11:05:00,24.29,24.29,24.26,24.27,40961.0,24.29,24.29,24.26,24.27,40961.0
2021-04-26 11:10:00,24.27,24.28,24.25,24.26,91665.0,24.27,24.28,24.25,24.26,91665.0
2021-04-26 11:15:00,24.25,24.27,24.25,24.26,140257.0,24.25,24.27,24.25,24.26,140257.0
2021-04-26 11:20:00,24.27,24.28,24.26,24.28,55934.0,24.27,24.28,24.26,24.28,55934.0
2021-04-26 11:25:00,24.28,24.28,24.26,24.27,67604.0,24.28,24.28,24.26,24.27,67604.0
2021-04-26 11:30:00,24.26,24.27,24.23,24.24,68069.0,24.26,24.27,24.23,24.24,68069.0
2021-04-26 11:35:00,24.24,24.25,24.23,24.25,35904.0,24.24,24.25,24.23,24.25,35904.0
2021-04-26 11:40:00,24.24,24.26,24.24,24.26,71206.0,24.24,24.26,24.24,24.26,71206.0
2021-04-26 11:45:00,24.26,24.26,24.25,24.26,24432.0,24.26,24.26,24.25,24.26,24432.0
2021-04-26 11:50:00,24.25,24.26,24.25,24.26,45946.0,24.25,24.26,24.25,24.26,45946.0
2021-04-26 11:55:00,24.26,24.26,24.24,24.26,58486.0,24.26,24.26,24.24,24.26,58486.0
2021-04-26 12:00:00,24.26,24.26,24.24,24.25,47586.0,24.26,24.26,24.24,24.25,47586.0
2021-04-26 12:05:00,24.25,24.25,24.23,24.24,54791.0,24.25,24.25,24.23,24.24,54791.0
2021-04-26 12:10:00,24.23,24.25,24.23,24.24,140156.0,24.23,24.25,24.23,24.24,140156.0
2021-04-26 12:15:00,24.24,24.24,24.23,24.24,21201.0,24.24,24.24,24.23,24.24,21201.0
2021-04-26 12:20:00,24.24,24.25,24.23,24.25,81710.0,24.24,24.25,24.23,24.25,81710.0
2021-04-26 12:25:00,24.25,24.26,24.24,24.26,110422.0,24.25,24.26,24.24,24.26,110422.0
2021-04-26 12:30:00,24.26,24.27,24.25,24.26,161250.0,24.26,24.27,24.25,24.26,161250.0
2021-04-26 12:35:00,24.26,24.26,24.25,24.26,37476.0,24.26,24.26,24.25,24.26,37476.0
2021-04-26 12:40:00,24.25,24.26,24.25,24.25,32078.0,24.25,24.26,24.25,24.25,32078.0
2021-04-26 12:45:00,24.25,24.26,24.25,24.26,60165.0,24.25,24.26,24.25,24.26,60165.0
2021-04-26 12:50:00,24.26,24.28,24.25,24.28,126421.0,24.26,24.28,24.25,24.28,126421.0
2021-04-26 12:55:00,24.28,24.28,24.25,24.25,101286.0,24.28,24.28,24.25,24.25,101286.0
2021-04-26 13:00:00,24.25,24.27,24.25,24.27,376928.0,24.25,24.27,24.25,24.27,376928.0
2021-04-26 13:05:00,24.26,24.28,24.26,24.27,69188.0,24.26,24.28,24.26,24.27,69188.0
2021-04-26 13:10:00,24.27,24.29,24.27,24.28,43130.0,24.27,24.29,24.27,24.28,43130.0
2021-04-26 13:15:00,24.29,24.29,24.28,24.29,18312.0,24.29,24.29,24.28,24.29,18312.0
2021-04-26 13:20:00,24.28,24.3,24.27,24.28,152501.0,24.28,24.3,24.27,24.28,152501.0
2021-04-26 13:25:00,24.28,24.28,24.26,24.27,52828.0,24.28,24.28,24.26,24.27,52828.0
2021-04-26 13:30:00,24.26,24.28,24.26,24.27,140639.0,24.26,24.28,24.26,24.27,140639.0
2021-04-26 13:35:00,24.28,24.28,24.27,24.27,14188.0,24.28,24.28,24.27,24.27,14188.0
2021-04-26 13:40:00,24.27,24.3,24.26,24.3,250172.0,24.27,24.3,24.26,24.3,250172.0
2021-04-26 13:45:00,24.29,24.31,24.29,24.31,67331.0,24.29,24.31,24.29,24.31,67331.0
2021-04-26 13:50:00,24.3,24.31,24.29,24.3,35141.0,24.3,24.31,24.29,24.3,35141.0
2021-04-26 13:55:00,24.29,24.31,24.29,24.3,19420.0,24.29,24.31,24.29,24.3,19420.0
2021-04-26 14:00:00,24.3,24.32,24.3,24.3,167223.0,24.3,24.32,24.3,24.3,167223.0
2021-04-26 14:05:00,24.3,24.33,24.3,24.32,102322.0,24.3,24.33,24.3,24.32,102322.0
2021-04-26 14:10:00,24.32,24.32,24.3,24.32,56848.0,24.32,24.32,24.3,24.32,56848.0
2021-04-26 14:15:00,24.32,24.32,24.31,24.32,14828.0,24.32,24.32,24.31,24.32,14828.0
2021-04-26 14:20:00,24.32,24.32,24.3,24.31,91996.0,24.32,24.32,24.3,24.31,91996.0
2021-04-26 14:25:00,24.31,24.32,24.3,24.3,87579.0,24.31,24.32,24.3,24.3,87579.0
2021-04-26 14:30:00,24.31,24.32,24.3,24.3,33735.0,24.31,24.32,24.3,24.3,33735.0
2021-04-26 14:35:00,24.31,24.31,24.3,24.3,18015.0,24.31,24.31,24.3,24.3,18015.0
2021-04-26 14:40:00,24.3,24.31,24.29,24.31,91213.0,24.3,24.31,24.29,24.31,91213.0
2021-04-26 14:45:00,24.31,24.32,24.3,24.31,135326.0,24.31,24.32,24.3,24.31,135326.0
2021-04-26 14:50:00,24.31,24.32,24.3,24.31,20460.0,24.31,24.32,24.3,24.31,20460.0
2021-04-26 14:55:00,24.31,24.31,24.3,24.3,22457.0,24.31,24.31,24.3,24.3,22457.0
2021-04-26 15:00:00,24.31,24.32,24.3,24.31,47429.0,24.31,24.32,24.3,24.31,47429.0
2021-04-26 15:05:00,24.31,24.32,24.3,24.32,36562.0,24.31,24.32,24.3,24.32,36562.0
2021-04-26 15:10:00,24.32,24.33,24.31,24.32,48884.0,24.32,24.33,24.31,24.32,48884.0
2021-04-26 15:15:00,24.32,24.32,24.29,24.3,160953.0,24.32,24.32,24.29,24.3,160953.0
2021-04-26 15:20:00,24.29,24.31,24.29,24.3,57918.0,24.29,24.31,24.29,24.3,57918.0
2021-04-26 15:25:00,24.31,24.31,24.29,24.29,93565.0,24.31,24.31,24.29,24.29,93565.0
2021-04-26 15:30:00,24.29,24.31,24.27,24.3,348901.0,24.29,24.31,24.27,24.3,348901.0
2021-04-26 15:35:00,24.3,24.31,24.29,24.3,41143.0,24.3,24.31,24.29,24.3,41143.0
2021-04-26 15:40:00,24.3,24.31,24.29,24.3,111846.0,24.3,24.31,24.29,24.3,111846.0
2021-04-26 15:45:00,24.3,24.31,24.29,24.29,112552.0,24.3,24.31,24.29,24.29,112552.0
2021-04-26 15:50:00,24.29,24.3,24.28,24.29,159810.0,24.29,24.3,24.28,24.29,159810.0
2021-04-26 15:55:00,24.29,24.32,24.28,24.32,471612.0,24.29,24.32,24.28,24.32,471612.0
2021-04-27 09:30:00,24.45,24.46,24.34,24.39,900274.0,24.45,24.46,24.34,24.39,900274.0
2021-04-27 09:35:00,24.38,24.43,24.38,24.42,516583.0,24.38,24.43,24.38,24.42,516583.0
2021-04-27 09:40:00,24.42,24.43,24.36,24.36,442054.0,24.42,24.43,24.36,24.36,442054.0
2021-04-27 09:45:00,24.36,24.4,24.35,24.39,411455.0,24.36,24.4,24.35,24.39,411455.0
2021-04-27 09:50:00,24.39,24.5,24.39,24.49,781806.0,24.39,24.5,24.39,24.49,781806.0
2021-04-27 09:55:00,24.48,24.5,24.46,24.48,320403.0,24.48,24.5,24.46,24.48,320403.0
2021-04-27 10:00:00,24.48,24.49,24.44,24.46,163088.0,24.48,24.49,24.44,24.46,163088.0
2021-04-27 10:05:00,24.46,24.48,24.44,24.46,106438.0,24.46,24.48,24.44,24.46,106438.0
2021-04-27 10:10:00,24.46,24.48,24.41,24.47,229940.0,24.46,24.48,24.41,24.47,229940.0
2021-04-27 10:15:00,24.47,24.49,24.43,24.45,168665.0,24.47,24.49,24.43,24.45,168665.0
2021-04-27 10:20:00,24.46,24.48,24.45,24.46,124528.0,24.46,24.48,24.45,24.46,124528.0
2021-04-27 10:25:00,24.45,24.47,24.43,24.46,140445.0,24.45,24.47,24.43,24.46,140445.0
2021-04-27 10:30:00,24.46,24.47,24.44,24.46,109770.0,24.46,24.47,24.44,24.46,109770.0
2021-04-27 10:35:00,24.46,24.47,24.41,24.42,88152.0,24.46,24.47,24.41,24.42,88152.0
2021-04-27 10:40:00,24.41,24.43,24.4,24.41,54612.0,24.41,24.43,24.4,24.41,54612.0
2021-04-27 10:45:00,24.41,24.45,24.4,24.45,212789.0,24.41,24.45,24.4,24.45,212789.0
2021-04-27 10:50:00,24.45,24.47,24.44,24.46,46314.0,24.45,24.47,24.44,24.46,46314.0
2021-04-27 10:55:00,24.47,24.5,24.45,24.49,92103.0,24.47,24.5,24.45,24.49,92103.0
2021-04-27 11:00:00,24.49,24.53,24.48,24.5,327764.0,24.49,24.53,24.48,24.5,327764.0
2021-04-27 11:05:00,24.51,24.52,24.49,24.5,123473.0,24.51,24.52,24.49,24.5,123473.0
2021-04-27 11:10:00,24.51,24.52,24.5,24.5,116997.0,24.51,24.52,24.5,24.5,116997.0
2021-04-27 11:15:00,24.5,24.52,24.48,24.48,88409.0,24.5,24.52,24.48,24.48,88409.0
2021-04-27 11:20:00,24.48,24.49,24.45,24.45,127542.0,24.48,24.49,24.45,24.45,127542.0
2021-04-27 11:25:00,24.45,24.48,24.45,24.46,263144.0,24.45,24.48,24.45,24.46,263144.0
2021-04-27 11:30:00,24.46,24.47,24.45,24.46,102448.0,24.46,24.47,24.45,24.46,102448.0
2021-04-27 11:35:00,24.45,24.49,24.45,24.48,160917.0,24.45,24.49,24.45,24.48,160917.0
2021-04-27 11:40:00,24.48,24.48,24.46,24.47,137152.0,24.48,24.48,24.46,24.47,137152.0
2021-04-27 11:45:00,24.48,24.48,24.45,24.46,132090.0,24.48,24.48,24.45,24.46,132090.0
2021-04-27 11:50:00,24.46,24.5,24.46,24.49,138138.0,24.46,24.5,24.46,24.49,138138.0
2021-04-27 11:55:00,24.49,24.5,24.47,24.48,51373.0,24.49,24.5,24.47,24.48,51373.0
2021-04-27 12:00:00,24.47,24.5,24.46,24.47,130273.0,24.47,24.5,24.46,24.47,130273.0
2021-04-27 12:05:00,24.47,24.49,24.47,24.48,68396.0,24.47,24.49,24.47,24.48,68396.0
2021-04-27 12:10:00,24.48,24.49,24.46,24.46,120126.0,24.48,24.49,24.46,24.46,120126.0
2021-04-27 12:15:00,24.46,24.47,24.45,24.46,33183.0,24.46,24.47,24.45,24.46,33183.0
2021-04-27 12:20:00,24.46,24.46,24.44,24.45,49793.0,24.46,24.46,24.44,24.45,49793.0
2021-04-27 12:25:00,24.45,24.46,24.43,24.44,67530.0,24.45,24.46,24.43,24.44,67530.0
2021-04-27 12:30:00,24.44,24.46,24.43,24.46,67007.0,24.44,24.46,24.43,24.46,67007.0
2021-04-27 12:35:00,24.46,24.47,24.45,24.47,90920.0,24.46,24.47,24.45,24.47,90920.0
2021-04-27 12:40:00,24.47,24.48,24.45,24.47,110419.0,24.47,24.48,24.45,24.47,110419.0
2021-04-27 12:45:00,24.47,24.47,24.44,24.45,97811.0,24.47,24.47,24.44,24.45,97811.0
2021-04-27 12:50:00,24.44,24.46,24.42,24.43,133145.0,24.44,24.46,24.42,24.43,133145.0
2021-04-27 12:55:00,24.44,24.45,24.42,24.43,138538.0,24.44,24.45,24.42,24.43,138538.0
2021-04-27 13:00:00,24.44,24.47,24.43,24.47,32556.0,24.44,24.47,24.43,24.47,32556.0
2021-04-27 13:05:00,24.47,24.49,24.46,24.47,55486.0,24.47,24.49,24.46,24.47,55486.0
2021-04-27 13:10:00,24.47,24.48,24.46,24.48,81268.0,24.47,24.48,24.46,24.48,81268.0
2021-04-27 13:15:00,24.47,24.48,24.47,24.47,42535.0,24.47,24.48,24.47,24.47,42535.0
2021-04-27 13:20:00,24.48,24.49,24.46,24.46,48179.0,24.48,24.49,24.46,24.46,48179.0
2021-04-27 13:25:00,24.46,24.47,24.45,24.45,13056.0,24.46,24.47,24.45,24.45,13056.0
2021-04-27 13:30:00,24.45,24.46,24.43,24.44,69723.0,24.45,24.46,24.43,24.44,69723.0
2021-04-27 13:35:00,24.44,24.46,24.44,24.44,48014.0,24.44,24.46,24.44,24.44,48014.0
2021-04-27 13:40:00,24.44,24.45,24.43,24.44,36992.0,24.44,24.45,24.43,24.44,36992.0
2021-04-27 13:45:00,24.44,24.45,24.43,24.43,72852.0,24.44,24.45,24.43,24.43,72852.0
2021-04-27 13:50:00,24.44,24.45,24.43,24.44,80428.0,24.44,24.45,24.43,24.44,80428.0
2021-04-27 13:55:00,24.44,24.45,24.43,24.44,51033.0,24.44,24.45,24.43,24.44,51033.0
2021-04-27 14:00:00,24.45,24.45,24.41,24.41,203275.0,24.45,24.45,24.41,24.41,203275.0
2021-04-27 14:05:00,24.42,24.42,24.4,24.41,55257.0,24.42,24.42,24.4,24.41,55257.0
2021-04-27 14:10:00,24.42,24.42,24.38,24.39,215206.0,24.42,24.42,24.38,24.39,215206.0
2021-04-27 14:15:00,24.38,24.43,24.38,24.42,171938.0,24.38,24.43,24.38,24.42,171938.0
2021-04-27 14:20:00,24.43,24.43,24.4,24.41,98371.0,24.43,24.43,24.4,24.41,98371.0
2021-04-27 14:25:00,24.41,24.44,24.4,24.44,135542.0,24.41,24.44,24.4,24.44,135542.0
2021-04-27 14:30:00,24.43,24.44,24.41,24.43,107953.0,24.43,24.44,24.41,24.43,107953.0
2021-04-27 14:35:00,24.43,24.44,24.42,24.43,30040.0,24.43,24.44,24.42,24.43,30040.0
2021-04-27 14:40:00,24.43,24.44,24.42,24.43,48514.0,24.43,24.44,24.42,24.43,48514.0
2021-04-27 14:45:00,24.43,24.44,24.38,24.39,100568.0,24.43,24.44,24.38,24.39,100568.0
2021-04-27 14:50:00,24.38,24.4,24.38,24.39,87161.0,24.38,24.4,24.38,24.39,87161.0
2021-04-27 14:55:00,24.39,24.4,24.38,24.39,41987.0,24.39,24.4,24.38,24.39,41987.0
2021-04-27 15:00:00,24.38,24.4,24.38,24.39,63578.0,24.38,24.4,24.38,24.39,63578.0
2021-04-27 15:05:00,24.39,24.4,24.38,24.39,75067.0,24.39,24.4,24.38,24.39,75067.0
2021-04-27 15:10:00,24.4,24.41,24.39,24.4,38050.0,24.4,24.41,24.39,24.4,38050.0
2021-04-27 15:15:00,24.41,24.42,24.4,24.41,42955.0,24.41,24.42,24.4,24.41,42955.0
2021-04-27 15:20:00,24.41,24.43,24.41,24.43,79792.0,24.41,24.43,24.41,24.43,79792.0
2021-04-27 15:25:00,24.43,24.44,24.4,24.41,87578.0,24.43,24.44,24.4,24.41,87578.0
2021-04-27 15:30:00,24.42,24.42,24.4,24.41,383017.0,24.42,24.42,24.4,24.41,383017.0
2021-04-27 15:35:00,24.4,24.41,24.39,24.39,88034.0,24.4,24.41,24.39,24.39,88034.0
2021-04-27 15:40:00,24.4,24.4,24.39,24.39,136250.0,24.4,24.4,24.39,24.39,136250.0
2021-04-27 15:45:00,24.39,24.4,24.37,24.38,339312.0,24.39,24.4,24.37,24.38,339312.0
2021-04-27 15:50:00,24.38,24.39,24.36,24.38,341683.0,24.38,24.39,24.36,24.38,341683.0
2021-04-27 15:55:00,24.38,24.39,24.36,24.38,658778.0,24.38,24.39,24.36,24.38,658778.0
2021-04-28 09:30:00,24.1,24.19,24.07,24.15,829063.0,24.1,24.19,24.07,24.15,829063.0
2021-04-28 09:35:00,24.16,24.16,24.02,24.03,539968.0,24.16,24.16,24.02,24.03,539968.0
2021-04-28 09:40:00,24.03,24.07,23.97,24.01,1016512.0,24.03,24.07,23.97,24.01,1016512.0
2021-04-28 09:45:00,24.0,24.06,23.99,24.05,365932.0,24.0,24.06,23.99,24.05,365932.0
2021-04-28 09:50:00,24.05,24.08,24.04,24.05,287324.0,24.05,24.08,24.04,24.05,287324.0
2021-04-28 09:55:00,24.05,24.12,24.04,24.11,431966.0,24.05,24.12,24.04,24.11,431966.0
2021-04-28 10:00:00,24.1,24.12,24.07,24.07,153644.0,24.1,24.12,24.07,24.07,153644.0
2021-04-28 10:05:00,24.07,24.14,24.07,24.13,207804.0,24.07,24.14,24.07,24.13,207804.0
2021-04-28 10:10:00,24.13,24.15,24.11,24.13,187193.0,24.13,24.15,24.11,24.13,187193.0
2021-04-28 10:15:00,24.13,24.15,24.1,24.13,309504.0,24.13,24.15,24.1,24.13,309504.0
2021-04-28 10:20:00,24.13,24.16,24.12,24.12,107797.0,24.13,24.16,24.12,24.12,107797.0
2021-04-28 10:25:00,24.12,24.13,24.1,24.11,85894.0,24.12,24.13,24.1,24.11,85894.0
2021-04-28 10:30:00,24.11,24.12,24.07,24.08,550908.0,24.11,24.12,24.07,24.08,550908.0
2021-04-28 10:35:00,24.08,24.12,24.06,24.11,328445.0,24.08,24.12,24.06,24.11,328445.0
2021-04-28 10:40:00,24.12,24.14,24.11,24.12,162216.0,24.12,24.14,24.11,24.12,162216.0
2021-04-28 10:45:00,24.13,24.13,24.07,24.09,93359.0,24.13,24.13,24.07,24.09,93359.0
2021-04-28 10:50:00,24.09,24.14,24.08,24.1,224516.0,24.09,24.14,24.08,24.1,224516.0
2021-04-28 10:55:00,24.09,24.1,24.06,24.08,152790.0,24.09,24.1,24.06,24.08,152790.0
2021-04-28 11:00:00,24.08,24.1,24.07,24.08,74905.0,24.08,24.1,24.07,24.08,74905.0
2021-04-28 11:05:00,24.08,24.1,24.07,24.09,182395.0,24.08,24.1,24.07,24.09,182395.0
2021-04-28 11:10:00,24.09,24.11,24.08,24.11,44067.0,24.09,24.11,24.08,24.11,44067.0
2021-04-28 11:15:00,24.11,24.13,24.1,24.12,205618.0,24.11,24.13,24.1,24.12,205618.0
2021-04-28 11:20:00,24.12,24.12,24.11,24.11,75626.0,24.12,24.12,24.11,24.11,75626.0
2021-04-28 11:25:00,24.11,24.13,24.1,24.13,115009.0,24.11,24.13,24.1,24.13,115009.0
2021-04-28 11:30:00,24.12,24.15,24.12,24.15,186815.0,24.12,24.15,24.12,24.15,186815.0
2021-04-28 11:35:00,24.14,24.18,24.14,24.16,185966.0,24.14,24.18,24.14,24.16,185966.0
2021-04-28 11:40:00,24.16,24.17,24.15,24.17,18830.0,24.16,24.17,24.15,24.17,18830.0
2021-04-28 11:45:00,24.17,24.19,24.17,24.18,112560.0,24.17,24.19,24.17,24.18,112560.0
2021-04-28 11:50:00,24.18,24.19,24.17,24.17,37921.0,24.18,24.19,24.17,24.17,37921.0
2021-04-28 11:55:00,24.17,24.18,24.16,24.18,303739.0,24.17,24.18,24.16,24.18,303739.0
2021-04-28 12:00:00,24.17,24.18,24.16,24.18,678972.0,24.17,24.18,24.16,24.18,678972.0
2021-04-28 12:05:00,24.18,24.19,24.18,24.19,209088.0,24.18,24.19,24.18,24.19,209088.0
2021-04-28 12:10:00,24.19,24.24,24.19,24.21,197288.0,24.19,24.24,24.19,24.21,197288.0
2021-04-28 12:15:00,24.21,24.23,24.2,24.21,281406.0,24.21,24.23,24.2,24.21,281406.0
2021-04-28 12:20:00,24.21,24.22,24.2,24.2,160898.0,24.21,24.22,24.2,24.2,160898.0
2021-04-28 12:25:00,24.2,24.22,24.2,24.21,91463.0,24.2,24.22,24.2,24.21,91463.0
2021-04-28 12:30:00,24.22,24.23,24.21,24.21,105649.0,24.22,24.23,24.21,24.21,105649.0
2021-04-28 12:35:00,24.21,24.22,24.2,24.21,51729.0,24.21,24.22,24.2,24.21,51729.0
2021-04-28 12:40:00,24.22,24.23,24.21,24.22,38352.0,24.22,24.23,24.21,24.22,38352.0
2021-04-28 12:45:00,24.21,24.23,24.21,24.23,60437.0,24.21,24.23,24.21,24.23,60437.0
2021-04-28 12:50:00,24.23,24.23,24.22,24.23,28406.0,24.23,24.23,24.22,24.23,28406.0
2021-04-28 12:55:00,24.23,24.23,24.2,24.21,87111.0,24.23,24.23,24.2,24.21,87111.0
2021-04-28 13:00:00,24.21,24.22,24.2,24.21,76585.0,24.21,24.22,24.2,24.21,76585.0
2021-04-28 13:05:00,24.21,24.22,24.2,24.21,22657.0,24.21,24.22,24.2,24.21,22657.0
2021-04-28 13:10:00,24.2,24.22,24.2,24.21,22785.0,24.2,24.22,24.2,24.21,22785.0
2021-04-28 13:15:00,24.2,24.21,24.19,24.2,58609.0,24.2,24.21,24.19,24.2,58609.0
2021-04-28 13:20:00,24.2,24.2,24.16,24.17,501342.0,24.2,24.2,24.16,24.17,501342.0
2021-04-28 13:25:00,24.17,24.18,24.16,24.17,77023.0,24.17,24.18,24.16,24.17,77023.0
2021-04-28 13:30:00,24.17,24.17,24.11,24.14,232281.0,24.17,24.17,24.11,24.14,232281.0
2021-04-28 13:35:00,24.14,24.14,24.1,24.12,96155.0,24.14,24.14,24.1,24.12,96155.0
2021-04-28 13:40:00,24.12,24.12,24.1,24.12,72461.0,24.12,24.12,24.1,24.12,72461.0
2021-04-28 13:45:00,24.11,24.13,24.1,24.12,98860.0,24.11,24.13,24.1,24.12,98860.0
2021-04-28 13:50:00,24.12,24.13,24.1,24.13,265917.0,24.12,24.13,24.1,24.13,265917.0
2021-04-28 13:55:00,24.13,24.14,24.1,24.12,308366.0,24.13,24.14,24.1,24.12,308366.0
2021-04-28 14:00:00,24.12,24.21,24.04,24.16,545467.0,24.12,24.21,24.04,24.16,545467.0
2021-04-28 14:05:00,24.16,24.19,24.15,24.17,117039.0,24.16,24.19,24.15,24.17,117039.0
2021-04-28 14:10:00,24.17,24.18,24.12,24.13,168233.0,24.17,24.18,24.12,24.13,168233.0
2021-04-28 14:15:00,24.13,24.18,24.13,24.16,170677.0,24.13,24.18,24.13,24.16,170677.0
2021-04-28 14:20:00,24.16,24.21,24.14,24.19,177817.0,24.16,24.21,24.14,24.19,177817.0
2021-04-28 14:25:00,24.18,24.2,24.17,24.18,268133.0,24.18,24.2,24.17,24.18,268133.0
2021-04-28 14:30:00,24.17,24.17,24.12,24.14,138535.0,24.17,24.17,24.12,24.14,138535.0
2021-04-28 14:35:00,24.14,24.33,24.14,24.27,1157661.0,24.14,24.33,24.14,24.27,1157661.0
2021-04-28 14:40:00,24.27,24.33,24.27,24.29,580273.0,24.27,24.33,24.27,24.29,580273.0
2021-04-28 14:45:00,24.29,24.35,24.27,24.28,474456.0,24.29,24.35,24.27,24.28,474456.0
2021-04-28 14:50:00,24.28,24.34,24.28,24.33,823752.0,24.28,24.34,24.28,24.33,823752.0
2021-04-28 14:55:00,24.32,24.39,24.3,24.36,364202.0,24.32,24.39,24.3,24.36,364202.0
2021-04-28 15:00:00,24.36,24.37,24.31,24.32,428026.0,24.36,24.37,24.31,24.32,428026.0
2021-04-28 15:05:00,24.32,24.35,24.3,24.35,200606.0,24.32,24.35,24.3,24.35,200606.0
2021-04-28 15:10:00,24.36,24.39,24.33,24.36,237986.0,24.36,24.39,24.33,24.36,237986.0
2021-04-28 15:15:00,24.36,24.39,24.35,24.36,121523.0,24.36,24.39,24.35,24.36,121523.0
2021-04-28 15:20:00,24.36,24.37,24.34,24.36,162156.0,24.36,24.37,24.34,24.36,162156.0
2021-04-28 15:25:00,24.35,24.38,24.35,24.36,133942.0,24.35,24.38,24.35,24.36,133942.0
2021-04-28 15:30:00,24.36,24.37,24.32,24.33,67259.0,24.36,24.37,24.32,24.33,67259.0
2021-04-28 15:35:00,24.33,24.35,24.32,24.33,228372.0,24.33,24.35,24.32,24.33,228372.0
2021-04-28 15:40:00,24.33,24.35,24.32,24.33,253019.0,24.33,24.35,24.32,24.33,253019.0
2021-04-28 15:45:00,24.33,24.36,24.32,24.35,228104.0,24.33,24.36,24.32,24.35,228104.0
2021-04-28 15:50:00,24.35,24.37,24.33,24.36,431724.0,24.35,24.37,24.33,24.36,431724.0
2021-04-28 15:55:00,24.35,24.4,24.35,24.39,741554.0,24.35,24.4,24.35,24.39,741554.0
2021-04-29 09:30:00,24.22,24.25,24.14,24.18,1791081.0,24.22,24.25,24.14,24.18,1791081.0
2021-04-29 09:35:00,24.17,24.24,24.16,24.2,1198509.0,24.17,24.24,24.16,24.2,1198509.0
2021-04-29 09:40:00,24.19,24.23,24.14,24.23,774137.0,24.19,24.23,24.14,24.23,774137.0
2021-04-29 09:45:00,24.22,24.23,24.13,24.15,709906.0,24.22,24.23,24.13,24.15,709906.0
2021-04-29 09:50:00,24.15,24.16,24.03,24.07,1437426.0,24.15,24.16,24.03,24.07,1437426.0
2021-04-29 09:55:00,24.07,24.09,23.9,23.92,2274648.0,24.07,24.09,23.9,23.92,2274648.0
2021-04-29 10:00:00,23.92,23.98,23.85,23.94,1551533.0,23.92,23.98,23.85,23.94,1551533.0
2021-04-29 10:05:00,23.94,24.0,23.92,24.0,384265.0,23.94,24.0,23.92,24.0,384265.0
2021-04-29 10:10:00,24.0,24.01,23.97,23.97,345799.0,24.0,24.01,23.97,23.97,345799.0
2021-04-29 10:15:00,23.97,23.99,23.94,23.98,412406.0,23.97,23.99,23.94,23.98,412406.0
2021-04-29 10:20:00,23.99,24.0,23.93,24.0,429336.0,23.99,24.0,23.93,24.0,429336.0
2021-04-29 10:25:00,23.99,24.03,23.97,24.01,286550.0,23.99,24.03,23.97,24.01,286550.0
2021-04-29 10:30:00,24.01,24.02,23.98,24.0,231737.0,24.01,24.02,23.98,24.0,231737.0
2021-04-29 10:35:00,23.99,24.04,23.97,24.02,600583.0,23.99,24.04,23.97,24.02,600583.0
2021-04-29 10:40:00,24.02,24.07,24.01,24.07,291532.0,24.02,24.07,24.01,24.07,291532.0
2021-04-29 10:45:00,24.07,24.07,24.02,24.05,195929.0,24.07,24.07,24.02,24.05,195929.0
2021-04-29 10:50:00,24.05,24.09,24.04,24.08,144659.0,24.05,24.09,24.04,24.08,144659.0
2021-04-29 10:55:00,24.07,24.11,24.07,24.08,239578.0,24.07,24.11,24.07,24.08,239578.0
2021-04-29 11:00:00,24.08,24.09,24.06,24.07,121616.0,24.08,24.09,24.06,24.07,121616.0
2021-04-29 11:05:00,24.07,24.1,24.07,24.1,170045.0,24.07,24.1,24.07,24.1,170045.0
2021-04-29 11:10:00,24.1,24.12,24.09,24.11,432958.0,24.1,24.12,24.09,24.11,432958.0
2021-04-29 11:15:00,24.12,24.12,24.07,24.09,274505.0,24.12,24.12,24.07,24.09,274505.0
2021-04-29 11:20:00,24.09,24.1,24.07,24.08,340051.0,24.09,24.1,24.07,24.08,340051.0
2021-04-29 11:25:00,24.07,24.09,24.07,24.08,57174.0,24.07,24.09,24.07,24.08,57174.0
2021-04-29 11:30:00,24.07,24.09,24.06,24.09,162597.0,24.07,24.09,24.06,24.09,162597.0
2021-04-29 11:35:00,24.09,24.09,24.07,24.08,99959.0,24.09,24.09,24.07,24.08,99959.0
2021-04-29 11:40:00,24.07,24.08,24.06,24.08,151506.0,24.07,24.08,24.06,24.08,151506.0
2021-04-29 11:45:00,24.08,24.11,24.06,24.1,156962.0,24.08,24.11,24.06,24.1,156962.0
2021-04-29 11:50:00,24.1,24.1,24.08,24.08,75301.0,24.1,24.1,24.08,24.08,75301.0
2021-04-29 11:55:00,24.08,24.09,24.04,24.06,240895.0,24.08,24.09,24.04,24.06,240895.0
2021-04-29 12:00:00,24.06,24.07,24.05,24.07,103380.0,24.06,24.07,24.05,24.07,103380.0
2021-04-29 12:05:00,24.06,24.08,24.04,24.08,270565.0,24.06,24.08,24.04,24.08,270565.0
2021-04-29 12:10:00,24.09,24.09,24.06,24.08,304981.0,24.09,24.09,24.06,24.08,304981.0
2021-04-29 12:15:00,24.08,24.09,24.06,24.08,87457.0,24.08,24.09,24.06,24.08,87457.0
2021-04-29 12:20:00,24.08,24.1,24.07,24.08,79884.0,24.08,24.1,24.07,24.08,79884.0
2021-04-29 12:25:00,24.09,24.09,24.06,24.07,57155.0,24.09,24.09,24.06,24.07,57155.0
2021-04-29 12:30:00,24.07,24.1,24.07,24.09,192446.0,24.07,24.1,24.07,24.09,192446.0
2021-04-29 12:35:00,24.1,24.11,24.09,24.11,122306.0,24.1,24.11,24.09,24.11,122306.0
2021-04-29 12:40:00,24.11,24.12,24.1,24.11,67514.0,24.11,24.12,24.1,24.11,67514.0
2021-04-29 12:45:00,24.11,24.12,24.1,24.11,85036.0,24.11,24.12,24.1,24.11,85036.0
2021-04-29 12:50:00,24.11,24.14,24.11,24.13,136389.0,24.11,24.14,24.11,24.13,136389.0
2021-04-29 12:55:00,24.13,24.13,24.1,24.13,213914.0,24.13,24.13,24.1,24.13,213914.0
2021-04-29 13:00:00,24.14,24.15,24.12,24.14,137271.0,24.14,24.15,24.12,24.14,137271.0
2021-04-29 13:05:00,24.14,24.15,24.13,24.14,38487.0,24.14,24.15,24.13,24.14,38487.0
2021-04-29 13:10:00,24.14,24.15,24.13,24.14,73865.0,24.14,24.15,24.13,24.14,73865.0
2021-04-29 13:15:00,24.15,24.16,24.14,24.14,87999.0,24.15,24.16,24.14,24.14,87999.0
2021-04-29 13:20:00,24.14,24.17,24.13,24.14,312352.0,24.14,24.17,24.13,24.14,312352.0
2021-04-29 13:25:00,24.14,24.16,24.13,24.14,136076.0,24.14,24.16,24.13,24.14,136076.0
2021-04-29 13:30:00,24.14,24.16,24.14,24.14,26886.0,24.14,24.16,24.14,24.14,26886.0
2021-04-29 13:35:00,24.14,24.15,24.13,24.13,47204.0,24.14,24.15,24.13,24.13,47204.0
2021-04-29 13:40:00,24.14,24.14,24.12,24.13,123692.0,24.14,24.14,24.12,24.13,123692.0
2021-04-29 13:45:00,24.13,24.14,24.12,24.13,77660.0,24.13,24.14,24.12,24.13,77660.0
2021-04-29 13:50:00,24.13,24.14,24.12,24.13,76983.0,24.13,24.14,24.12,24.13,76983.0
2021-04-29 13:55:00,24.13,24.14,24.12,24.13,46269.0,24.13,24.14,24.12,24.13,46269.0
2021-04-29 14:00:00,24.13,24.14,24.12,24.13,88307.0,24.13,24.14,24.12,24.13,88307.0
2021-04-29 14:05:00,24.13,24.15,24.12,24.14,103146.0,24.13,24.15,24.12,24.14,103146.0
2021-04-29 14:10:00,24.14,24.16,24.13,24.14,74347.0,24.14,24.16,24.13,24.14,74347.0
2021-04-29 14:15:00,24.15,24.17,24.14,24.14,89069.0,24.15,24.17,24.14,24.14,89069.0
2021-04-29 14:20:00,24.15,24.16,24.14,24.16,66585.0,24.15,24.16,24.14,24.16,66585.0
2021-04-29 14:25:00,24.16,24.16,24.13,24.14,49877.0,24.16,24.16,24.13,24.14,49877.0
2021-04-29 14:30:00,24.13,24.18,24.13,24.17,81103.0,24.13,24.18,24.13,24.17,81103.0
2021-04-29 14:35:00,24.18,24.18,24.16,24.17,32147.0,24.18,24.18,24.16,24.17,32147.0
2021-04-29 14:40:00,24.16,24.21,24.16,24.21,95224.0,24.16,24.21,24.16,24.21,95224.0
2021-04-29 14:45:00,24.21,24.22,24.2,24.21,278035.0,24.21,24.22,24.2,24.21,278035.0
2021-04-29 14:50:00,24.21,24.25,24.21,24.25,126010.0,24.21,24.25,24.21,24.25,126010.0
2021-04-29 14:55:00,24.25,24.25,24.22,24.24,136951.0,24.25,24.25,24.22,24.24,136951.0
2021-04-29 15:00:00,24.24,24.25,24.23,24.25,65891.0,24.24,24.25,24.23,24.25,65891.0
2021-04-29 15:05:00,24.25,24.26,24.23,24.23,137514.0,24.25,24.26,24.23,24.23,137514.0
2021-04-29 15:10:00,24.24,24.24,24.23,24.23,55728.0,24.24,24.24,24.23,24.23,55728.0
2021-04-29 15:15:00,24.23,24.24,24.22,24.23,169558.0,24.23,24.24,24.22,24.23,169558.0
2021-04-29 15:20:00,24.23,24.24,24.22,24.22,143712.0,24.23,24.24,24.22,24.22,143712.0
2021-04-29 15:25:00,24.23,24.25,24.22,24.24,135810.0,24.23,24.25,24.22,24.24,135810.0
2021-04-29 15:30:00,24.24,24.26,24.24,24.25,103079.0,24.24,24.26,24.24,24.25,103079.0
2021-04-29 15:35:00,24.25,24.26,24.24,24.26,91915.0,24.25,24.26,24.24,24.26,91915.0
2021-04-29 15:40:00,24.26,24.26,24.25,24.26,138251.0,24.26,24.26,24.25,24.26,138251.0
2021-04-29 15:45:00,24.26,24.27,24.25,24.26,323433.0,24.26,24.27,24.25,24.26,323433.0
2021-04-29 15:50:00,24.26,24.26,24.24,24.24,298885.0,24.26,24.26,24.24,24.24,298885.0
2021-04-29 15:55:00,24.24,24.27,24.24,24.26,372424.0,24.24,24.27,24.24,24.26,372424.0
2021-04-30 09:30:00,24.21,24.23,24.17,24.21,539117.0,24.21,24.23,24.17,24.21,539117.0
2021-04-30 09:35:00,24.21,24.26,24.2,24.25,307782.0,24.21,24.26,24.2,24.25,307782.0
2021-04-30 09:40:00,24.25,24.27,24.2,24.21,296485.0,24.25,24.27,24.2,24.21,296485.0
2021-04-30 09:45:00,24.2,24.27,24.16,24.17,567021.0,24.2,24.27,24.16,24.17,567021.0
2021-04-30 09:50:00,24.17,24.2,24.14,24.2,208327.0,24.17,24.2,24.14,24.2,208327.0
2021-04-30 09:55:00,24.19,24.22,24.17,24.21,391019.0,24.19,24.22,24.17,24.21,391019.0
2021-04-30 10:00:00,24.21,24.23,24.15,24.15,346690.0,24.21,24.23,24.15,24.15,346690.0
2021-04-30 10:05:00,24.15,24.19,24.1,24.18,788952.0,24.15,24.19,24.1,24.18,788952.0
2021-04-30 10:10:00,24.19,24.19,24.14,24.14,559456.0,24.19,24.19,24.14,24.14,559456.0
2021-04-30 10:15:00,24.15,24.2,24.14,24.17,221499.0,24.15,24.2,24.14,24.17,221499.0
2021-04-30 10:20:00,24.17,24.22,24.17,24.21,161560.0,24.17,24.22,24.17,24.21,161560.0
2021-04-30 10:25:00,24.21,24.24,24.21,24.22,208312.0,24.21,24.24,24.21,24.22,208312.0
2021-04-30 10:30:00,24.23,24.26,24.21,24.24,148167.0,24.23,24.26,24.21,24.24,148167.0
2021-04-30 10:35:00,24.25,24.26,24.23,24.24,141527.0,24.25,24.26,24.23,24.24,141527.0
2021-04-30 10:40:00,24.24,24.25,24.22,24.25,71357.0,24.24,24.25,24.22,24.25,71357.0
2021-04-30 10:45:00,24.24,24.26,24.22,24.25,144173.0,24.24,24.26,24.22,24.25,144173.0
2021-04-30 10:50:00,24.26,24.26,24.2,24.21,246625.0,24.26,24.26,24.2,24.21,246625.0
2021-04-30 10:55:00,24.21,24.23,24.19,24.2,273346.0,24.21,24.23,24.19,24.2,273346.0
2021-04-30 11:00:00,24.2,24.22,24.14,24.18,441608.0,24.2,24.22,24.14,24.18,441608.0
2021-04-30 11:05:00,24.18,24.19,24.13,24.19,271416.0,24.18,24.19,24.13,24.19,271416.0
2021-04-30 11:10:00,24.18,24.2,24.16,24.18,168387.0,24.18,24.2,24.16,24.18,168387.0
2021-04-30 11:15:00,24.18,24.18,24.09,24.1,362772.0,24.18,24.18,24.09,24.1,362772.0
2021-04-30 11:20:00,24.1,24.1,24.07,24.08,212047.0,24.1,24.1,24.07,24.08,212047.0
2021-04-30 11:25:00,24.08,24.1,24.06,24.08,203465.0,24.08,24.1,24.06,24.08,203465.0
2021-04-30 11:30:00,24.08,24.09,24.04,24.05,178612.0,24.08,24.09,24.04,24.05,178612.0
2021-04-30 11:35:00,24.05,24.06,24.03,24.05,31746.0,24.05,24.06,24.03,24.05,31746.0
2021-04-30 11:40:00,24.05,24.08,24.04,24.08,57335.0,24.05,24.08,24.04,24.08,57335.0
2021-04-30 11:45:00,24.07,24.08,24.04,24.05,78286.0,24.07,24.08,24.04,24.05,78286.0
2021-04-30 11:50:00,24.06,24.07,24.03,24.05,159255.0,24.06,24.07,24.03,24.05,159255.0
2021-04-30 11:55:00,24.05,24.06,24.03,24.05,106735.0,24.05,24.06,24.03,24.05,106735.0
2021-04-30 12:00:00,24.05,24.07,24.02,24.03,448068.0,24.05,24.07,24.02,24.03,448068.0
2021-04-30 12:05:00,24.03,24.05,24.02,24.04,69763.0,24.03,24.05,24.02,24.04,69763.0
2021-04-30 12:10:00,24.04,24.05,24.03,24.03,58308.0,24.04,24.05,24.03,24.03,58308.0
2021-04-30 12:15:00,24.03,24.07,24.03,24.06,117437.0,24.03,24.07,24.03,24.06,117437.0
2021-04-30 12:20:00,24.06,24.08,24.02,24.02,92750.0,24.06,24.08,24.02,24.02,92750.0
2021-04-30 12:25:00,24.02,24.04,24.0,24.04,830567.0,24.02,24.04,24.0,24.04,830567.0
2021-04-30 12:30:00,24.03,24.03,24.01,24.01,80208.0,24.03,24.03,24.01,24.01,80208.0
2021-04-30 12:35:00,24.02,24.04,24.01,24.04,56765.0,24.02,24.04,24.01,24.04,56765.0
2021-04-30 12:40:00,24.03,24.04,24.01,24.03,100178.0,24.03,24.04,24.01,24.03,100178.0
2021-04-30 12:45:00,24.02,24.03,24.01,24.03,61020.0,24.02,24.03,24.01,24.03,61020.0
2021-04-30 12:50:00,24.02,24.03,24.02,24.03,121644.0,24.02,24.03,24.02,24.03,121644.0
2021-04-30 12:55:00,24.02,24.04,24.0,24.04,93600.0,24.02,24.04,24.0,24.04,93600.0
2021-04-30 13:00:00,24.04,24.05,24.01,24.03,88047.0,24.04,24.05,24.01,24.03,88047.0
2021-04-30 13:05:00,24.03,24.03,24.01,24.03,29331.0,24.03,24.03,24.01,24.03,29331.0
2021-04-30 13:10:00,24.02,24.03,24.0,24.01,125004.0,24.02,24.03,24.0,24.01,125004.0
2021-04-30 13:15:00,24.0,24.02,23.98,23.99,255522.0,24.0,24.02,23.98,23.99,255522.0
2021-04-30 13:20:00,23.99,24.01,23.94,23.96,525423.0,23.99,24.01,23.94,23.96,525423.0
2021-04-30 13:25:00,23.96,24.0,23.96,23.99,455284.0,23.96,24.0,23.96,23.99,455284.0
2021-04-30 13:30:00,24.0,24.02,23.98,24.02,144449.0,24.0,24.02,23.98,24.02,144449.0
2021-04-30 13:35:00,24.02,24.03,24.01,24.03,104568.0,24.02,24.03,24.01,24.03,104568.0
2021-04-30 13:40:00,24.02,24.03,24.01,24.03,35086.0,24.02,24.03,24.01,24.03,35086.0
2021-04-30 13:45:00,24.03,24.04,24.01,24.03,116901.0,24.03,24.04,24.01,24.03,116901.0
2021-04-30 13:50:00,24.03,24.03,24.01,24.02,72165.0,24.03,24.03,24.01,24.02,72165.0
2021-04-30 13:55:00,24.02,24.03,24.0,24.02,169293.0,24.02,24.03,24.0,24.02,169293.0
2021-04-30 14:00:00,24.03,24.05,24.02,24.02,287942.0,24.03,24.05,24.02,24.02,287942.0
2021-04-30 14:05:00,24.03,24.04,24.02,24.02,52265.0,24.03,24.04,24.02,24.02,52265.0
2021-04-30 14:10:00,24.03,24.04,24.01,24.03,108911.0,24.03,24.04,24.01,24.03,108911.0
2021-04-30 14:15:00,24.04,24.04,24.02,24.04,39903.0,24.04,24.04,24.02,24.04,39903.0
2021-04-30 14:20:00,24.03,24.04,24.02,24.03,66124.0,24.03,24.04,24.02,24.03,66124.0
2021-04-30 14:25:00,24.03,24.04,24.02,24.03,37592.0,24.03,24.04,24.02,24.03,37592.0
2021-04-30 14:30:00,24.03,24.04,24.02,24.03,93012.0,24.03,24.04,24.02,24.03,93012.0
2021-04-30 14:35:00,24.03,24.03,24.01,24.01,72148.0,24.03,24.03,24.01,24.01,72148.0
2021-04-30 14:40:00,24.02,24.05,24.02,24.05,21570.0,24.02,24.05,24.02,24.05,21570.0
2021-04-30 14:45:00,24.05,24.05,24.01,24.01,143032.0,24.05,24.05,24.01,24.01,143032.0
2021-04-30 14:50:00,24.01,24.02,23.99,24.0,99875.0,24.01,24.02,23.99,24.0,99875.0
2021-04-30 14:55:00,24.0,24.02,23.98,24.0,318664.0,24.0,24.02,23.98,24.0,318664.0
2021-04-30 15:00:00,24.01,24.03,23.99,24.0,189063.0,24.01,24.03,23.99,24.0,189063.0
2021-04-30 15:05:00,24.0,24.01,23.99,24.0,55961.0,24.0,24.01,23.99,24.0,55961.0
2021-04-30 15:10:00,24.0,24.01,23.98,23.98,129634.0,24.0,24.01,23.98,23.98,129634.0
2021-04-30 15:15:00,23.98,23.99,23.97,23.99,129443.0,23.98,23.99,23.97,23.99,129443.0
2021-04-30 15:20:00,23.98,24.0,23.98,24.0,61012.0,23.98,24.0,23.98,24.0,61012.0
2021-04-30 15:25:00,23.99,24.0,23.98,23.99,233226.0,23.99,24.0,23.98,23.99,233226.0
2021-04-30 15:30:00,23.99,24.0,23.98,24.0,154983.0,23.99,24.0,23.98,24.0,154983.0
2021-04-30 15:35:00,24.0,24.02,23.99,24.02,191047.0,24.0,24.02,23.99,24.02,191047.0
2021-04-30 15:40:00,24.01,24.02,23.99,23.99,351700.0,24.01,24.02,23.99,23.99,351700.0
2021-04-30 15:45:00,23.99,24.01,23.98,24.01,168969.0,23.99,24.01,23.98,24.01,168969.0
2021-04-30 15:50:00,24.0,24.01,23.99,24.01,161156.0,24.0,24.01,23.99,24.01,161156.0
2021-04-30 15:55:00,24.01,24.02,24.0,24.01,535102.0,24.01,24.02,24.0,24.01,535102.0
2021-05-03 09:30:00,24.61,24.63,24.52,24.52,911295.0,24.61,24.63,24.52,24.52,911295.0
2021-05-03 09:35:00,24.52,24.61,24.51,24.59,674558.0,24.52,24.61,24.51,24.59,674558.0
2021-05-03 09:40:00,24.58,24.59,24.54,24.56,336302.0,24.58,24.59,24.54,24.56,336302.0
2021-05-03 09:45:00,24.57,24.65,24.56,24.64,460443.0,24.57,24.65,24.56,24.64,460443.0
2021-05-03 09:50:00,24.64,24.71,24.63,24.7,839668.0,24.64,24.71,24.63,24.7,839668.0
2021-05-03 09:55:00,24.7,24.73,24.69,24.73,687611.0,24.7,24.73,24.69,24.73,687611.0
2021-05-03 10:00:00,24.73,24.85,24.7,24.85,3199006.0,24.73,24.85,24.7,24.85,3199006.0
2021-05-03 10:05:00,24.85,24.93,24.85,24.9,1280994.0,24.85,24.93,24.85,24.9,1280994.0
2021-05-03 10:10:00,24.91,25.0,24.9,24.95,939391.0,24.91,25.0,24.9,24.95,939391.0
2021-05-03 10:15:00,24.95,25.01,24.94,24.94,825385.0,24.95,25.01,24.94,24.94,825385.0
2021-05-03 10:20:00,24.95,24.97,24.87,24.92,1085204.0,24.95,24.97,24.87,24.92,1085204.0
2021-05-03 10:25:00,24.92,24.98,24.9,24.94,1581295.0,24.92,24.98,24.9,24.94,1581295.0
2021-05-03 10:30:00,24.94,25.02,24.94,24.96,2428891.0,24.94,25.02,24.94,24.96,2428891.0
2021-05-03 10:35:00,24.96,24.99,24.93,24.94,929812.0,24.96,24.99,24.93,24.94,929812.0
2021-05-03 10:40:00,24.95,25.01,24.93,24.94,571290.0,24.95,25.01,24.93,24.94,571290.0
2021-05-03 10:45:00,24.93,24.99,24.91,24.95,472112.0,24.93,24.99,24.91,24.95,472112.0
2021-05-03 10:50:00,24.94,24.97,24.89,24.92,441207.0,24.94,24.97,24.89,24.92,441207.0
2021-05-03 10:55:00,24.92,24.97,24.92,24.96,268880.0,24.92,24.97,24.92,24.96,268880.0
2021-05-03 11:00:00,24.96,25.01,24.96,24.99,423978.0,24.96,25.01,24.96,24.99,423978.0
2021-05-03 11:05:00,24.99,25.01,24.96,24.99,384475.0,24.99,25.01,24.96,24.99,384475.0
2021-05-03 11:10:00,24.98,25.0,24.9,24.94,375885.0,24.98,25.0,24.9,24.94,375885.0
2021-05-03 11:15:00,24.94,24.97,24.93,24.95,276687.0,24.94,24.97,24.93,24.95,276687.0
2021-05-03 11:20:00,24.94,24.97,24.93,24.96,187663.0,24.94,24.97,24.93,24.96,187663.0
2021-05-03 11:25:00,24.96,24.97,24.89,24.93,303424.0,24.96,24.97,24.89,24.93,303424.0
2021-05-03 11:30:00,24.93,24.93,24.87,24.91,335742.0,24.93,24.93,24.87,24.91,335742.0
2021-05-03 11:35:00,24.91,24.92,24.88,24.91,127111.0,24.91,24.92,24.88,24.91,127111.0
2021-05-03 11:40:00,24.9,24.91,24.89,24.9,134752.0,24.9,24.91,24.89,24.9,134752.0
2021-05-03 11:45:00,24.9,24.91,24.88,24.89,127270.0,24.9,24.91,24.88,24.89,127270.0
2021-05-03 11:50:00,24.89,24.92,24.89,24.92,171302.0,24.89,24.92,24.89,24.92,171302.0
2021-05-03 11:55:00,24.91,24.95,24.9,24.9,602003.0,24.91,24.95,24.9,24.9,602003.0
2021-05-03 12:00:00,24.91,24.91,24.88,24.91,105618.0,24.91,24.91,24.88,24.91,105618.0
2021-05-03 12:05:00,24.91,24.94,24.9,24.93,238106.0,24.91,24.94,24.9,24.93,238106.0
2021-05-03 12:10:00,24.94,24.95,24.92,24.95,262966.0,24.94,24.95,24.92,24.95,262966.0
2021-05-03 12:15:00,24.95,24.99,24.94,24.98,190856.0,24.95,24.99,24.94,24.98,190856.0
2021-05-03 12:20:00,24.98,25.0,24.97,25.0,283441.0,24.98,25.0,24.97,25.0,283441.0
2021-05-03 12:25:00,25.0,25.01,24.99,25.0,308621.0,25.0,25.01,24.99,25.0,308621.0
2021-05-03 12:30:00,25.01,25.03,25.0,25.02,285582.0,25.01,25.03,25.0,25.02,285582.0
2021-05-03 12:35:00,25.02,25.05,24.99,25.05,354727.0,25.02,25.05,24.99,25.05,354727.0
2021-05-03 12:40:00,25.05,25.05,24.96,24.98,606035.0,25.05,25.05,24.96,24.98,606035.0
2021-05-03 12:45:00,24.98,25.01,24.98,25.0,126692.0,24.98,25.01,24.98,25.0,126692.0
2021-05-03 12:50:00,24.99,25.01,24.96,24.96,134496.0,24.99,25.01,24.96,24.96,134496.0
2021-05-03 12:55:00,24.97,24.98,24.96,24.97,157805.0,24.97,24.98,24.96,24.97,157805.0
2021-05-03 13:00:00,24.98,24.98,24.93,24.97,249141.0,24.98,24.98,24.93,24.97,249141.0
2021-05-03 13:05:00,24.97,25.0,24.97,24.99,85480.0,24.97,25.0,24.97,24.99,85480.0
2021-05-03 13:10:00,25.0,25.02,24.99,24.99,199791.0,25.0,25.02,24.99,24.99,199791.0
2021-05-03 13:15:00,24.98,25.0,24.92,24.93,190178.0,24.98,25.0,24.92,24.93,190178.0
2021-05-03 13:20:00,24.93,24.95,24.89,24.89,507261.0,24.93,24.95,24.89,24.89,507261.0
2021-05-03 13:25:00,24.89,24.92,24.89,24.91,123793.0,24.89,24.92,24.89,24.91,123793.0
2021-05-03 13:30:00,24.9,24.91,24.88,24.89,121451.0,24.9,24.91,24.88,24.89,121451.0
2021-05-03 13:35:00,24.89,24.93,24.89,24.93,726161.0,24.89,24.93,24.89,24.93,726161.0
2021-05-03 13:40:00,24.93,24.95,24.91,24.95,375298.0,24.93,24.95,24.91,24.95,375298.0
2021-05-03 13:45:00,24.94,24.96,24.94,24.95,32715.0,24.94,24.96,24.94,24.95,32715.0
2021-05-03 13:50:00,24.95,24.95,24.9,24.92,118207.0,24.95,24.95,24.9,24.92,118207.0
2021-05-03 13:55:00,24.93,24.95,24.91,24.94,258152.0,24.93,24.95,24.91,24.94,258152.0
2021-05-03 14:00:00,24.93,24.97,24.93,24.97,218123.0,24.93,24.97,24.93,24.97,218123.0
2021-05-03 14:05:00,24.96,24.98,24.95,24.96,147926.0,24.96,24.98,24.95,24.96,147926.0
2021-05-03 14:10:00,24.96,24.98,24.94,24.97,140158.0,24.96,24.98,24.94,24.97,140158.0
2021-05-03 14:15:00,24.97,24.98,24.93,24.96,476370.0,24.97,24.98,24.93,24.96,476370.0
2021-05-03 14:20:00,24.95,24.97,24.91,24.92,140615.0,24.95,24.97,24.91,24.92,140615.0
2021-05-03 14:25:00,24.92,24.96,24.92,24.95,165542.0,24.92,24.96,24.92,24.95,165542.0
2021-05-03 14:30:00,24.95,24.95,24.93,24.93,193667.0,24.95,24.95,24.93,24.93,193667.0
2021-05-03 14:35:00,24.94,24.95,24.91,24.95,321170.0,24.94,24.95,24.91,24.95,321170.0
2021-05-03 14:40:00,24.95,24.96,24.94,24.96,149013.0,24.95,24.96,24.94,24.96,149013.0
2021-05-03 14:45:00,24.96,24.98,24.95,24.98,172377.0,24.96,24.98,24.95,24.98,172377.0
2021-05-03 14:50:00,24.98,25.0,24.97,24.98,283125.0,24.98,25.0,24.97,24.98,283125.0
2021-05-03 14:55:00,24.98,24.98,24.93,24.95,239584.0,24.98,24.98,24.93,24.95,239584.0
2021-05-03 15:00:00,24.95,24.97,24.94,24.95,265732.0,24.95,24.97,24.94,24.95,265732.0
2021-05-03 15:05:00,24.95,24.95,24.92,24.93,227470.0,24.95,24.95,24.92,24.93,227470.0
2021-05-03 15:10:00,24.93,24.93,24.9,24.91,236415.0,24.93,24.93,24.9,24.91,236415.0
2021-05-03 15:15:00,24.91,24.91,24.88,24.91,350136.0,24.91,24.91,24.88,24.91,350136.0
2021-05-03 15:20:00,24.91,24.93,24.9,24.93,219458.0,24.91,24.93,24.9,24.93,219458.0
2021-05-03 15:25:00,24.93,24.95,24.92,24.95,221736.0,24.93,24.95,24.92,24.95,221736.0
2021-05-03 15:30:00,24.94,24.96,24.94,24.96,157461.0,24.94,24.96,24.94,24.96,157461.0
2021-05-03 15:35:00,24.96,24.96,24.93,24.94,178350.0,24.96,24.96,24.93,24.94,178350.0
2021-05-03 15:40:00,24.94,24.97,24.93,24.96,204338.0,24.94,24.97,24.93,24.96,204338.0
2021-05-03 15:45:00,24.96,24.97,24.95,24.96,383030.0,24.96,24.97,24.95,24.96,383030.0
2021-05-03 15:50:00,24.95,24.96,24.93,24.94,329627.0,24.95,24.96,24.93,24.94,329627.0
2021-05-03 15:55:00,24.94,24.96,24.9,24.95,1182917.0,24.94,24.96,24.9,24.95,1182917.0
2021-05-04 09:30:00,25.0,25.06,24.98,25.04,722237.0,25.0,25.06,24.98,25.04,722237.0
2021-05-04 09:35:00,25.04,25.06,24.97,24.98,499308.0,25.04,25.06,24.97,24.98,499308.0
2021-05-04 09:40:00,24.98,24.98,24.92,24.98,558281.0,24.98,24.98,24.92,24.98,558281.0
2021-05-04 09:45:00,24.98,25.0,24.94,24.98,244928.0,24.98,25.0,24.94,24.98,244928.0
2021-05-04 09:50:00,24.98,25.08,24.98,25.04,532232.0,24.98,25.08,24.98,25.04,532232.0
2021-05-04 09:55:00,25.05,25.09,25.02,25.09,480250.0,25.05,25.09,25.02,25.09,480250.0
2021-05-04 10:00:00,25.09,25.13,25.07,25.13,695097.0,25.09,25.13,25.07,25.13,695097.0
2021-05-04 10:05:00,25.12,25.16,25.06,25.06,1046076.0,25.12,25.16,25.06,25.06,1046076.0
2021-05-04 10:10:00,25.06,25.09,25.02,25.05,477148.0,25.06,25.09,25.02,25.05,477148.0
2021-05-04 10:15:00,25.05,25.05,24.9,24.91,1053462.0,25.05,25.05,24.9,24.91,1053462.0
2021-05-04 10:20:00,24.91,24.95,24.89,24.91,413668.0,24.91,24.95,24.89,24.91,413668.0
2021-05-04 10:25:00,24.92,24.94,24.88,24.91,454225.0,24.92,24.94,24.88,24.91,454225.0
2021-05-04 10:30:00,24.9,24.91,24.86,24.87,358090.0,24.9,24.91,24.86,24.87,358090.0
2021-05-04 10:35:00,24.87,24.89,24.85,24.88,535735.0,24.87,24.89,24.85,24.88,535735.0
2021-05-04 10:40:00,24.88,24.92,24.87,24.9,262789.0,24.88,24.92,24.87,24.9,262789.0
2021-05-04 10:45:00,24.89,24.95,24.89,24.92,276682.0,24.89,24.95,24.89,24.92,276682.0
2021-05-04 10:50:00,24.91,24.96,24.91,24.94,155759.0,24.91,24.96,24.91,24.94,155759.0
2021-05-04 10:55:00,24.94,24.95,24.93,24.95,121738.0,24.94,24.95,24.93,24.95,121738.0
2021-05-04 11:00:00,24.95,24.96,24.93,24.94,161085.0,24.95,24.96,24.93,24.94,161085.0
2021-05-04 11:05:00,24.94,24.96,24.92,24.96,74431.0,24.94,24.96,24.92,24.96,74431.0
2021-05-04 11:10:00,24.95,24.96,24.43,24.52,3150330.0,24.95,24.96,24.43,24.52,3150330.0
2021-05-04 11:15:00,24.51,24.64,24.33,24.57,3012813.0,24.51,24.64,24.33,24.57,3012813.0
2021-05-04 11:20:00,24.57,24.61,24.49,24.56,1453878.0,24.57,24.61,24.49,24.56,1453878.0
2021-05-04 11:25:00,24.56,24.64,24.54,24.63,704750.0,24.56,24.64,24.54,24.63,704750.0
2021-05-04 11:30:00,24.62,24.63,24.54,24.61,613809.0,24.62,24.63,24.54,24.61,613809.0
2021-05-04 11:35:00,24.61,24.62,24.51,24.56,956138.0,24.61,24.62,24.51,24.56,956138.0
2021-05-04 11:40:00,24.55,24.55,24.49,24.5,454787.0,24.55,24.55,24.49,24.5,454787.0
2021-05-04 11:45:00,24.5,24.5,24.34,24.44,1037713.0,24.5,24.5,24.34,24.44,1037713.0
2021-05-04 11:50:00,24.44,24.44,24.29,24.35,771637.0,24.44,24.44,24.29,24.35,771637.0
2021-05-04 11:55:00,24.36,24.37,24.25,24.33,887198.0,24.36,24.37,24.25,24.33,887198.0
2021-05-04 12:00:00,24.33,24.4,24.21,24.39,1918474.0,24.33,24.4,24.21,24.39,1918474.0
2021-05-04 12:05:00,24.39,24.45,24.35,24.43,629663.0,24.39,24.45,24.35,24.43,629663.0
2021-05-04 12:10:00,24.43,24.52,24.43,24.46,858935.0,24.43,24.52,24.43,24.46,858935.0
2021-05-04 12:15:00,24.46,24.46,24.41,24.44,494278.0,24.46,24.46,24.41,24.44,494278.0
2021-05-04 12:20:00,24.43,24.48,24.42,24.45,266447.0,24.43,24.48,24.42,24.45,266447.0
2021-05-04 12:25:00,24.45,24.49,24.43,24.46,202706.0,24.45,24.49,24.43,24.46,202706.0
2021-05-04 12:30:00,24.46,24.47,24.41,24.42,137033.0,24.46,24.47,24.41,24.42,137033.0
2021-05-04 12:35:00,24.42,24.43,24.37,24.43,251448.0,24.42,24.43,24.37,24.43,251448.0
2021-05-04 12:40:00,24.43,24.45,24.41,24.44,79981.0,24.43,24.45,24.41,24.44,79981.0
2021-05-04 12:45:00,24.44,24.45,24.4,24.44,95855.0,24.44,24.45,24.4,24.44,95855.0
2021-05-04 12:50:00,24.44,24.47,24.42,24.47,78763.0,24.44,24.47,24.42,24.47,78763.0
2021-05-04 12:55:00,24.47,24.48,24.43,24.45,439067.0,24.47,24.48,24.43,24.45,439067.0
2021-05-04 13:00:00,24.45,24.5,24.44,24.49,293571.0,24.45,24.5,24.44,24.49,293571.0
2021-05-04 13:05:00,24.5,24.5,24.47,24.49,325572.0,24.5,24.5,24.47,24.49,325572.0
2021-05-04 13:10:00,24.48,24.49,24.46,24.48,85893.0,24.48,24.49,24.46,24.48,85893.0
2021-05-04 13:15:00,24.49,24.51,24.46,24.5,74842.0,24.49,24.51,24.46,24.5,74842.0
2021-05-04 13:20:00,24.51,24.6,24.49,24.59,493429.0,24.51,24.6,24.49,24.59,493429.0
2021-05-04 13:25:00,24.58,24.58,24.53,24.54,141620.0,24.58,24.58,24.53,24.54,141620.0
2021-05-04 13:30:00,24.54,24.55,24.5,24.55,195961.0,24.54,24.55,24.5,24.55,195961.0
2021-05-04 13:35:00,24.55,24.55,24.52,24.52,638069.0,24.55,24.55,24.52,24.52,638069.0
2021-05-04 13:40:00,24.52,24.55,24.51,24.52,115552.0,24.52,24.55,24.51,24.52,115552.0
2021-05-04 13:45:00,24.52,24.57,24.48,24.51,927530.0,24.52,24.57,24.48,24.51,927530.0
2021-05-04 13:50:00,24.51,24.52,24.48,24.5,295264.0,24.51,24.52,24.48,24.5,295264.0
2021-05-04 13:55:00,24.49,24.51,24.49,24.5,103611.0,24.49,24.51,24.49,24.5,103611.0
2021-05-04 14:00:00,24.49,24.51,24.48,24.51,72460.0,24.49,24.51,24.48,24.51,72460.0
2021-05-04 14:05:00,24.51,24.55,24.51,24.54,115806.0,24.51,24.55,24.51,24.54,115806.0
2021-05-04 14:10:00,24.55,24.57,24.54,24.57,90901.0,24.55,24.57,24.54,24.57,90901.0
2021-05-04 14:15:00,24.57,24.58,24.56,24.58,52374.0,24.57,24.58,24.56,24.58,52374.0
2021-05-04 14:20:00,24.58,24.58,24.56,24.58,55298.0,24.58,24.58,24.56,24.58,55298.0
2021-05-04 14:25:00,24.58,24.58,24.56,24.57,53129.0,24.58,24.58,24.56,24.57,53129.0
2021-05-04 14:30:00,24.57,24.59,24.56,24.58,71359.0,24.57,24.59,24.56,24.58,71359.0
2021-05-04 14:35:00,24.57,24.59,24.56,24.59,27637.0,24.57,24.59,24.56,24.59,27637.0
2021-05-04 14:40:00,24.59,24.59,24.57,24.59,84705.0,24.59,24.59,24.57,24.59,84705.0
2021-05-04 14:45:00,24.58,24.6,24.57,24.57,60756.0,24.58,24.6,24.57,24.57,60756.0
2021-05-04 14:50:00,24.58,24.59,24.53,24.54,691619.0,24.58,24.59,24.53,24.54,691619.0
2021-05-04 14:55:00,24.54,24.58,24.52,24.52,471449.0,24.54,24.58,24.52,24.52,471449.0
2021-05-04 15:00:00,24.51,24.56,24.48,24.54,558406.0,24.51,24.56,24.48,24.54,558406.0
2021-05-04 15:05:00,24.54,24.55,24.5,24.53,273705.0,24.54,24.55,24.5,24.53,273705.0
2021-05-04 15:10:00,24.53,24.54,24.51,24.52,107455.0,24.53,24.54,24.51,24.52,107455.0
2021-05-04 15:15:00,24.52,24.53,24.5,24.51,110712.0,24.52,24.53,24.5,24.51,110712.0
2021-05-04 15:20:00,24.51,24.51,24.49,24.51,269713.0,24.51,24.51,24.49,24.51,269713.0
2021-05-04 15:25:00,24.5,24.51,24.46,24.49,223118.0,24.5,24.51,24.46,24.49,223118.0
2021-05-04 15:30:00,24.49,24.51,24.47,24.51,133659.0,24.49,24.51,24.47,24.51,133659.0
2021-05-04 15:35:00,24.51,24.52,24.49,24.51,129521.0,24.51,24.52,24.49,24.51,129521.0
2021-05-04 15:40:00,24.51,24.51,24.5,24.5,165890.0,24.51,24.51,24.5,24.5,165890.0
2021-05-04 15:45:00,24.51,24.54,24.5,24.54,190257.0,24.51,24.54,24.5,24.54,190257.0
2021-05-04 15:50:00,24.54,24.57,24.54,24.55,261689.0,24.54,24.57,24.54,24.55,261689.0
2021-05-04 15:55:00,24.56,24.58,24.55,24.58,471609.0,24.56,24.58,24.55,24.58,471609.0
2021-05-05 09:30:00,24.5,24.55,24.48,24.54,554503.0,24.5,24.55,24.48,24.54,554503.0
2021-05-05 09:35:00,24.55,24.59,24.51,24.55,515097.0,24.55,24.59,24.51,24.55,515097.0
2021-05-05 09:40:00,24.55,24.57,24.5,24.5,172920.0,24.55,24.57,24.5,24.5,172920.0
2021-05-05 09:45:00,24.51,24.51,24.45,24.46,227424.0,24.51,24.51,24.45,24.46,227424.0
2021-05-05 09:50:00,24.46,24.49,24.44,24.48,215244.0,24.46,24.49,24.44,24.48,215244.0
2021-05-05 09:55:00,24.48,24.5,24.46,24.49,214526.0,24.48,24.5,24.46,24.49,214526.0
2021-05-05 10:00:00,24.49,24.54,24.49,24.53,373409.0,24.49,24.54,24.49,24.53,373409.0
2021-05-05 10:05:00,24.53,24.54,24.5,24.51,506839.0,24.53,24.54,24.5,24.51,506839.0
2021-05-05 10:10:00,24.51,24.52,24.49,24.49,266934.0,24.51,24.52,24.49,24.49,266934.0
2021-05-05 10:15:00,24.48,24.5,24.45,24.46,190522.0,24.48,24.5,24.45,24.46,190522.0
2021-05-05 10:20:00,24.46,24.49,24.45,24.49,326045.0,24.46,24.49,24.45,24.49,326045.0
2021-05-05 10:25:00,24.49,24.49,24.42,24.44,194835.0,24.49,24.49,24.42,24.44,194835.0
2021-05-05 10:30:00,24.45,24.47,24.42,24.46,208783.0,24.45,24.47,24.42,24.46,208783.0
2021-05-05 10:35:00,24.47,24.47,24.43,24.45,200307.0,24.47,24.47,24.43,24.45,200307.0
2021-05-05 10:40:00,24.44,24.51,24.44,24.5,104973.0,24.44,24.51,24.44,24.5,104973.0
2021-05-05 10:45:00,24.5,24.53,24.49,24.52,302115.0,24.5,24.53,24.49,24.52,302115.0
2021-05-05 10:50:00,24.52,24.58,24.52,24.55,210993.0,24.52,24.58,24.52,24.55,210993.0
2021-05-05 10:55:00,24.56,24.57,24.55,24.56,70505.0,24.56,24.57,24.55,24.56,70505.0
2021-05-05 11:00:00,24.56,24.58,24.54,24.57,120303.0,24.56,24.58,24.54,24.57,120303.0
2021-05-05 11:05:00,24.56,24.59,24.55,24.57,83282.0,24.56,24.59,24.55,24.57,83282.0
2021-05-05 11:10:00,24.56,24.57,24.53,24.55,71025.0,24.56,24.57,24.53,24.55,71025.0
2021-05-05 11:15:00,24.55,24.55,24.5,24.51,562102.0,24.55,24.55,24.5,24.51,562102.0
2021-05-05 11:20:00,24.52,24.52,24.5,24.51,60372.0,24.52,24.52,24.5,24.51,60372.0
2021-05-05 11:25:00,24.52,24.52,24.49,24.5,71407.0,24.52,24.52,24.49,24.5,71407.0
2021-05-05 11:30:00,24.53,24.55,24.51,24.53,177387.0,24.53,24.55,24.51,24.53,177387.0
2021-05-05 11:35:00,24.53,24.54,24.52,24.53,55155.0,24.53,24.54,24.52,24.53,55155.0
2021-05-05 11:40:00,24.53,24.54,24.51,24.52,76064.0,24.53,24.54,24.51,24.52,76064.0
2021-05-05 11:45:00,24.53,24.53,24.5,24.52,66377.0,24.53,24.53,24.5,24.52,66377.0
2021-05-05 11:50:00,24.52,24.55,24.51,24.54,98818.0,24.52,24.55,24.51,24.54,98818.0
2021-05-05 11:55:00,24.54,24.55,24.53,24.55,63378.0,24.54,24.55,24.53,24.55,63378.0
2021-05-05 12:00:00,24.55,24.56,24.52,24.55,217636.0,24.55,24.56,24.52,24.55,217636.0
2021-05-05 12:05:00,24.55,24.56,24.54,24.54,59218.0,24.55,24.56,24.54,24.54,59218.0
2021-05-05 12:10:00,24.54,24.58,24.53,24.58,137268.0,24.54,24.58,24.53,24.58,137268.0
2021-05-05 12:15:00,24.57,24.57,24.54,24.54,106292.0,24.57,24.57,24.54,24.54,106292.0
2021-05-05 12:20:00,24.54,24.55,24.51,24.51,151968.0,24.54,24.55,24.51,24.51,151968.0
2021-05-05 12:25:00,24.51,24.52,24.5,24.51,61391.0,24.51,24.52,24.5,24.51,61391.0
2021-05-05 12:30:00,24.51,24.52,24.5,24.51,70686.0,24.51,24.52,24.5,24.51,70686.0
2021-05-05 12:35:00,24.5,24.51,24.48,24.48,175870.0,24.5,24.51,24.48,24.48,175870.0
2021-05-05 12:40:00,24.48,24.49,24.47,24.48,54005.0,24.48,24.49,24.47,24.48,54005.0
2021-05-05 12:45:00,24.48,24.49,24.47,24.48,62926.0,24.48,24.49,24.47,24.48,62926.0
2021-05-05 12:50:00,24.48,24.49,24.47,24.48,26046.0,24.48,24.49,24.47,24.48,26046.0
2021-05-05 12:55:00,24.48,24.49,24.48,24.49,36877.0,24.48,24.49,24.48,24.49,36877.0
2021-05-05 13:00:00,24.49,24.53,24.49,24.51,115378.0,24.49,24.53,24.49,24.51,115378.0
2021-05-05 13:05:00,24.52,24.55,24.51,24.54,51752.0,24.52,24.55,24.51,24.54,51752.0
2021-05-05 13:10:00,24.54,24.55,24.53,24.53,50149.0,24.54,24.55,24.53,24.53,50149.0
2021-05-05 13:15:00,24.53,24.55,24.52,24.54,71288.0,24.53,24.55,24.52,24.54,71288.0
2021-05-05 13:20:00,24.54,24.55,24.53,24.54,107942.0,24.54,24.55,24.53,24.54,107942.0
2021-05-05 13:25:00,24.54,24.56,24.53,24.55,116513.0,24.54,24.56,24.53,24.55,116513.0
2021-05-05 13:30:00,24.54,24.55,24.54,24.55,35363.0,24.54,24.55,24.54,24.55,35363.0
2021-05-05 13:35:00,24.55,24.57,24.54,24.55,84705.0,24.55,24.57,24.54,24.55,84705.0
2021-05-05 13:40:00,24.56,24.57,24.55,24.56,110929.0,24.56,24.57,24.55,24.56,110929.0
2021-05-05 13:45:00,24.56,24.56,24.53,24.54,49820.0,24.56,24.56,24.53,24.54,49820.0
2021-05-05 13:50:00,24.54,24.57,24.53,24.56,67283.0,24.54,24.57,24.53,24.56,67283.0
2021-05-05 13:55:00,24.56,24.57,24.53,24.55,115898.0,24.56,24.57,24.53,24.55,115898.0
2021-05-05 14:00:00,24.55,24.56,24.52,24.53,74688.0,24.55,24.56,24.52,24.53,74688.0
2021-05-05 14:05:00,24.53,24.55,24.52,24.53,66668.0,24.53,24.55,24.52,24.53,66668.0
2021-05-05 14:10:00,24.53,24.54,24.52,24.53,38710.0,24.53,24.54,24.52,24.53,38710.0
2021-05-05 14:15:00,24.54,24.57,24.53,24.57,37947.0,24.54,24.57,24.53,24.57,37947.0
2021-05-05 14:20:00,24.57,24.59,24.56,24.59,25222.0,24.57,24.59,24.56,24.59,25222.0
2021-05-05 14:25:00,24.59,24.59,24.56,24.58,108991.0,24.59,24.59,24.56,24.58,108991.0
2021-05-05 14:30:00,24.58,24.58,24.56,24.56,56709.0,24.58,24.58,24.56,24.56,56709.0
2021-05-05 14:35:00,24.56,24.56,24.53,24.55,58914.0,24.56,24.56,24.53,24.55,58914.0
2021-05-05 14:40:00,24.55,24.56,24.54,24.55,76787.0,24.55,24.56,24.54,24.55,76787.0
2021-05-05 14:45:00,24.56,24.6,24.55,24.59,93632.0,24.56,24.6,24.55,24.59,93632.0
2021-05-05 14:50:00,24.58,24.59,24.57,24.58,25076.0,24.58,24.59,24.57,24.58,25076.0
2021-05-05 14:55:00,24.58,24.59,24.56,24.57,78554.0,24.58,24.59,24.56,24.57,78554.0
2021-05-05 15:00:00,24.57,24.58,24.53,24.56,124943.0,24.57,24.58,24.53,24.56,124943.0
2021-05-05 15:05:00,24.55,24.57,24.55,24.56,72209.0,24.55,24.57,24.55,24.56,72209.0
2021-05-05 15:10:00,24.56,24.56,24.53,24.55,39852.0,24.56,24.56,24.53,24.55,39852.0
2021-05-05 15:15:00,24.55,24.56,24.53,24.55,158642.0,24.55,24.56,24.53,24.55,158642.0
2021-05-05 15:20:00,24.55,24.57,24.53,24.54,144317.0,24.55,24.57,24.53,24.54,144317.0
2021-05-05 15:25:00,24.54,24.56,24.52,24.55,343762.0,24.54,24.56,24.52,24.55,343762.0
2021-05-05 15:30:00,24.54,24.55,24.53,24.55,140038.0,24.54,24.55,24.53,24.55,140038.0
2021-05-05 15:35:00,24.54,24.56,24.54,24.55,136016.0,24.54,24.56,24.54,24.55,136016.0
2021-05-05 15:40:00,24.55,24.56,24.53,24.56,166888.0,24.55,24.56,24.53,24.56,166888.0
2021-05-05 15:45:00,24.56,24.56,24.55,24.56,147007.0,24.56,24.56,24.55,24.56,147007.0
2021-05-05 15:50:00,24.55,24.56,24.54,24.55,146464.0,24.55,24.56,24.54,24.55,146464.0
2021-05-05 15:55:00,24.55,24.58,24.54,24.57,776730.0,24.55,24.58,24.54,24.57,776730.0
2021-05-06 09:30:00,24.9,25.02,24.89,24.99,842577.0,24.9,25.02,24.89,24.99,842577.0
2021-05-06 09:35:00,25.0,25.21,24.99,25.17,2837791.0,25.0,25.21,24.99,25.17,2837791.0
2021-05-06 09:40:00,25.18,25.25,25.17,25.2,721910.0,25.18,25.25,25.17,25.2,721910.0
2021-05-06 09:45:00,25.2,25.26,25.16,25.25,994217.0,25.2,25.26,25.16,25.25,994217.0
2021-05-06 09:50:00,25.25,25.33,25.24,25.28,1201959.0,25.25,25.33,25.24,25.28,1201959.0
2021-05-06 09:55:00,25.28,25.35,25.27,25.33,1235103.0,25.28,25.35,25.27,25.33,1235103.0
2021-05-06 10:00:00,25.34,25.36,25.3,25.33,955029.0,25.34,25.36,25.3,25.33,955029.0
2021-05-06 10:05:00,25.33,25.34,25.23,25.25,1701554.0,25.33,25.34,25.23,25.25,1701554.0
2021-05-06 10:10:00,25.24,25.34,25.24,25.27,805555.0,25.24,25.34,25.24,25.27,805555.0
2021-05-06 10:15:00,25.27,25.32,25.24,25.26,607506.0,25.27,25.32,25.24,25.26,607506.0
2021-05-06 10:20:00,25.26,25.3,25.25,25.27,633954.0,25.26,25.3,25.25,25.27,633954.0
2021-05-06 10:25:00,25.28,25.29,25.23,25.27,581758.0,25.28,25.29,25.23,25.27,581758.0
2021-05-06 10:30:00,25.26,25.31,25.26,25.3,342339.0,25.26,25.31,25.26,25.3,342339.0
2021-05-06 10:35:00,25.3,25.34,25.3,25.33,198389.0,25.3,25.34,25.3,25.33,198389.0
2021-05-06 10:40:00,25.32,25.35,25.32,25.33,1257820.0,25.32,25.35,25.32,25.33,1257820.0
2021-05-06 10:45:00,25.33,25.35,25.31,25.34,298733.0,25.33,25.35,25.31,25.34,298733.0
2021-05-06 10:50:00,25.35,25.42,25.34,25.4,823297.0,25.35,25.42,25.34,25.4,823297.0
2021-05-06 10:55:00,25.41,25.42,25.35,25.39,282717.0,25.41,25.42,25.35,25.39,282717.0
2021-05-06 11:00:00,25.39,25.43,25.37,25.38,578313.0,25.39,25.43,25.37,25.38,578313.0
2021-05-06 11:05:00,25.38,25.41,25.35,25.39,367590.0,25.38,25.41,25.35,25.39,367590.0
2021-05-06 11:10:00,25.39,25.41,25.38,25.39,439592.0,25.39,25.41,25.38,25.39,439592.0
2021-05-06 11:15:00,25.4,25.41,25.39,25.4,232209.0,25.4,25.41,25.39,25.4,232209.0
2021-05-06 11:20:00,25.4,25.45,25.39,25.44,312184.0,25.4,25.45,25.39,25.44,312184.0
2021-05-06 11:25:00,25.44,25.48,25.43,25.47,464663.0,25.44,25.48,25.43,25.47,464663.0
2021-05-06 11:30:00,25.47,25.48,25.44,25.46,350786.0,25.47,25.48,25.44,25.46,350786.0
2021-05-06 11:35:00,25.46,25.47,25.43,25.43,226322.0,25.46,25.47,25.43,25.43,226322.0
2021-05-06 11:40:00,25.43,25.45,25.39,25.4,202924.0,25.43,25.45,25.39,25.4,202924.0
2021-05-06 11:45:00,25.41,25.41,25.35,25.38,340521.0,25.41,25.41,25.35,25.38,340521.0
2021-05-06 11:50:00,25.37,25.39,25.36,25.38,699734.0,25.37,25.39,25.36,25.38,699734.0
2021-05-06 11:55:00,25.38,25.42,25.37,25.4,158352.0,25.38,25.42,25.37,25.4,158352.0
2021-05-06 12:00:00,25.41,25.41,25.37,25.39,257627.0,25.41,25.41,25.37,25.39,257627.0
2021-05-06 12:05:00,25.39,25.42,25.38,25.41,144683.0,25.39,25.42,25.38,25.41,144683.0
2021-05-06 12:10:00,25.41,25.43,25.39,25.42,337438.0,25.41,25.43,25.39,25.42,337438.0
2021-05-06 12:15:00,25.42,25.43,25.41,25.41,76933.0,25.42,25.43,25.41,25.41,76933.0
2021-05-06 12:20:00,25.42,25.43,25.41,25.41,68754.0,25.42,25.43,25.41,25.41,68754.0
2021-05-06 12:25:00,25.41,25.43,25.4,25.41,145275.0,25.41,25.43,25.4,25.41,145275.0
2021-05-06 12:30:00,25.41,25.43,25.4,25.41,111592.0,25.41,25.43,25.4,25.41,111592.0
2021-05-06 12:35:00,25.41,25.41,25.36,25.37,94328.0,25.41,25.41,25.36,25.37,94328.0
2021-05-06 12:40:00,25.36,25.4,25.36,25.4,643650.0,25.36,25.4,25.36,25.4,643650.0
2021-05-06 12:45:00,25.4,25.41,25.36,25.38,211403.0,25.4,25.41,25.36,25.38,211403.0
2021-05-06 12:50:00,25.37,25.41,25.37,25.4,167025.0,25.37,25.41,25.37,25.4,167025.0
2021-05-06 12:55:00,25.4,25.44,25.4,25.44,183810.0,25.4,25.44,25.4,25.44,183810.0
2021-05-06 13:00:00,25.44,25.45,25.43,25.45,241001.0,25.44,25.45,25.43,25.45,241001.0
2021-05-06 13:05:00,25.45,25.45,25.43,25.45,115219.0,25.45,25.45,25.43,25.45,115219.0
2021-05-06 13:10:00,25.44,25.45,25.42,25.42,124033.0,25.44,25.45,25.42,25.42,124033.0
2021-05-06 13:15:00,25.41,25.42,25.38,25.39,98638.0,25.41,25.42,25.38,25.39,98638.0
2021-05-06 13:20:00,25.39,25.4,25.37,25.38,230736.0,25.39,25.4,25.37,25.38,230736.0
2021-05-06 13:25:00,25.37,25.4,25.36,25.39,104079.0,25.37,25.4,25.36,25.39,104079.0
2021-05-06 13:30:00,25.38,25.39,25.37,25.38,97400.0,25.38,25.39,25.37,25.38,97400.0
2021-05-06 13:35:00,25.38,25.39,25.37,25.38,120549.0,25.38,25.39,25.37,25.38,120549.0
2021-05-06 13:40:00,25.38,25.39,25.36,25.38,91473.0,25.38,25.39,25.36,25.38,91473.0
2021-05-06 13:45:00,25.38,25.4,25.38,25.39,101261.0,25.38,25.4,25.38,25.39,101261.0
2021-05-06 13:50:00,25.39,25.4,25.37,25.37,155818.0,25.39,25.4,25.37,25.37,155818.0
2021-05-06 13:55:00,25.37,25.38,25.37,25.38,73036.0,25.37,25.38,25.37,25.38,73036.0
2021-05-06 14:00:00,25.38,25.39,25.37,25.38,71560.0,25.38,25.39,25.37,25.38,71560.0
2021-05-06 14:05:00,25.38,25.4,25.38,25.39,210722.0,25.38,25.4,25.38,25.39,210722.0
2021-05-06 14:10:00,25.39,25.4,25.32,25.35,225601.0,25.39,25.4,25.32,25.35,225601.0
2021-05-06 14:15:00,25.35,25.36,25.33,25.35,117164.0,25.35,25.36,25.33,25.35,117164.0
2021-05-06 14:20:00,25.34,25.35,25.31,25.34,275612.0,25.34,25.35,25.31,25.34,275612.0
2021-05-06 14:25:00,25.34,25.37,25.33,25.36,306055.0,25.34,25.37,25.33,25.36,306055.0
2021-05-06 14:30:00,25.35,25.37,25.35,25.37,139954.0,25.35,25.37,25.35,25.37,139954.0
2021-05-06 14:35:00,25.36,25.37,25.36,25.36,30967.0,25.36,25.37,25.36,25.36,30967.0
2021-05-06 14:40:00,25.37,25.39,25.36,25.37,234161.0,25.37,25.39,25.36,25.37,234161.0
2021-05-06 14:45:00,25.38,25.38,25.37,25.38,63531.0,25.38,25.38,25.37,25.38,63531.0
2021-05-06 14:50:00,25.38,25.38,25.37,25.38,66412.0,25.38,25.38,25.37,25.38,66412.0
2021-05-06 14:55:00,25.38,25.39,25.33,25.36,332905.0,25.38,25.39,25.33,25.36,332905.0
2021-05-06 15:00:00,25.35,25.38,25.33,25.33,102063.0,25.35,25.38,25.33,25.33,102063.0
2021-05-06 15:05:00,25.33,25.35,25.32,25.33,382740.0,25.33,25.35,25.32,25.33,382740.0
2021-05-06 15:10:00,25.33,25.36,25.32,25.36,317491.0,25.33,25.36,25.32,25.36,317491.0
2021-05-06 15:15:00,25.36,25.36,25.35,25.36,125682.0,25.36,25.36,25.35,25.36,125682.0
2021-05-06 15:20:00,25.35,25.35,25.32,25.34,205624.0,25.35,25.35,25.32,25.34,205624.0
2021-05-06 15:25:00,25.34,25.36,25.32,25.33,519676.0,25.34,25.36,25.32,25.33,519676.0
2021-05-06 15:30:00,25.34,25.35,25.33,25.34,172410.0,25.34,25.35,25.33,25.34,172410.0
2021-05-06 15:35:00,25.33,25.35,25.33,25.34,108850.0,25.33,25.35,25.33,25.34,108850.0
2021-05-06 15:40:00,25.35,25.36,25.34,25.35,233988.0,25.35,25.36,25.34,25.35,233988.0
2021-05-06 15:45:00,25.35,25.35,25.32,25.33,306343.0,25.35,25.35,25.32,25.33,306343.0
2021-05-06 15:50:00,25.34,25.35,25.33,25.35,305752.0,25.34,25.35,25.33,25.35,305752.0
2021-05-06 15:55:00,25.35,25.37,25.34,25.36,547126.0,25.35,25.37,25.34,25.36,547126.0
2021-05-07 09:30:00,25.28,25.33,25.17,25.24,1573488.0,25.28,25.33,25.17,25.24,1573488.0
2021-05-07 09:35:00,25.23,25.37,25.22,25.35,838311.0,25.23,25.37,25.22,25.35,838311.0
2021-05-07 09:40:00,25.35,25.37,25.26,25.37,730503.0,25.35,25.37,25.26,25.37,730503.0
2021-05-07 09:45:00,25.36,25.47,25.32,25.47,1038649.0,25.36,25.47,25.32,25.47,1038649.0
2021-05-07 09:50:00,25.47,25.5,25.44,25.45,588755.0,25.47,25.5,25.44,25.45,588755.0
2021-05-07 09:55:00,25.44,25.49,25.44,25.48,283630.0,25.44,25.49,25.44,25.48,283630.0
2021-05-07 10:00:00,25.48,25.5,25.42,25.47,346272.0,25.48,25.5,25.42,25.47,346272.0
2021-05-07 10:05:00,25.47,25.5,25.45,25.46,288391.0,25.47,25.5,25.45,25.46,288391.0
2021-05-07 10:10:00,25.47,25.5,25.44,25.45,404302.0,25.47,25.5,25.44,25.45,404302.0
2021-05-07 10:15:00,25.45,25.46,25.37,25.41,444923.0,25.45,25.46,25.37,25.41,444923.0
2021-05-07 10:20:00,25.41,25.46,25.39,25.41,1203841.0,25.41,25.46,25.39,25.41,1203841.0
2021-05-07 10:25:00,25.41,25.45,25.31,25.33,938862.0,25.41,25.45,25.31,25.33,938862.0
2021-05-07 10:30:00,25.33,25.33,25.27,25.29,818200.0,25.33,25.33,25.27,25.29,818200.0
2021-05-07 10:35:00,25.29,25.32,25.26,25.29,402865.0,25.29,25.32,25.26,25.29,402865.0
2021-05-07 10:40:00,25.29,25.33,25.28,25.32,813389.0,25.29,25.33,25.28,25.32,813389.0
2021-05-07 10:45:00,25.33,25.33,25.25,25.32,343480.0,25.33,25.33,25.25,25.32,343480.0
2021-05-07 10:50:00,25.32,25.32,25.27,25.31,160440.0,25.32,25.32,25.27,25.31,160440.0
2021-05-07 10:55:00,25.31,25.37,25.3,25.37,371983.0,25.31,25.37,25.3,25.37,371983.0
2021-05-07 11:00:00,25.36,25.39,25.32,25.39,557355.0,25.36,25.39,25.32,25.39,557355.0
2021-05-07 11:05:00,25.38,25.4,25.36,25.4,150714.0,25.38,25.4,25.36,25.4,150714.0
2021-05-07 11:10:00,25.39,25.44,25.39,25.44,176525.0,25.39,25.44,25.39,25.44,176525.0
2021-05-07 11:15:00,25.44,25.44,25.39,25.4,381932.0,25.44,25.44,25.39,25.4,381932.0
2021-05-07 11:20:00,25.41,25.44,25.39,25.43,296754.0,25.41,25.44,25.39,25.43,296754.0
2021-05-07 11:25:00,25.43,25.43,25.39,25.4,73619.0,25.43,25.43,25.39,25.4,73619.0
2021-05-07 11:30:00,25.4,25.42,25.38,25.41,142190.0,25.4,25.42,25.38,25.41,142190.0
2021-05-07 11:35:00,25.41,25.43,25.4,25.42,122014.0,25.41,25.43,25.4,25.42,122014.0
2021-05-07 11:40:00,25.43,25.47,25.42,25.46,155764.0,25.43,25.47,25.42,25.46,155764.0
2021-05-07 11:45:00,25.46,25.46,25.43,25.43,109114.0,25.46,25.46,25.43,25.43,109114.0
2021-05-07 11:50:00,25.44,25.45,25.43,25.45,130637.0,25.44,25.45,25.43,25.45,130637.0
2021-05-07 11:55:00,25.45,25.45,25.43,25.45,72047.0,25.45,25.45,25.43,25.45,72047.0
2021-05-07 12:00:00,25.44,25.44,25.4,25.4,255336.0,25.44,25.44,25.4,25.4,255336.0
2021-05-07 12:05:00,25.4,25.4,25.37,25.39,127376.0,25.4,25.4,25.37,25.39,127376.0
2021-05-07 12:10:00,25.39,25.4,25.36,25.38,195481.0,25.39,25.4,25.36,25.38,195481.0
2021-05-07 12:15:00,25.37,25.39,25.37,25.38,133070.0,25.37,25.39,25.37,25.38,133070.0
2021-05-07 12:20:00,25.38,25.39,25.35,25.38,222445.0,25.38,25.39,25.35,25.38,222445.0
2021-05-07 12:25:00,25.38,25.39,25.36,25.38,76549.0,25.38,25.39,25.36,25.38,76549.0
2021-05-07 12:30:00,25.37,25.39,25.36,25.38,218792.0,25.37,25.39,25.36,25.38,218792.0
2021-05-07 12:35:00,25.37,25.38,25.33,25.36,217322.0,25.37,25.38,25.33,25.36,217322.0
2021-05-07 12:40:00,25.36,25.39,25.35,25.39,115160.0,25.36,25.39,25.35,25.39,115160.0
2021-05-07 12:45:00,25.38,25.4,25.37,25.4,96964.0,25.38,25.4,25.37,25.4,96964.0
2021-05-07 12:50:00,25.4,25.4,25.38,25.39,194564.0,25.4,25.4,25.38,25.39,194564.0
2021-05-07 12:55:00,25.39,25.43,25.39,25.43,173661.0,25.39,25.43,25.39,25.43,173661.0
2021-05-07 13:00:00,25.43,25.43,25.4,25.41,131820.0,25.43,25.43,25.4,25.41,131820.0
2021-05-07 13:05:00,25.41,25.42,25.4,25.42,64111.0,25.41,25.42,25.4,25.42,64111.0
2021-05-07 13:10:00,25.41,25.42,25.4,25.42,67462.0,25.41,25.42,25.4,25.42,67462.0
2021-05-07 13:15:00,25.41,25.41,25.37,25.41,80854.0,25.41,25.41,25.37,25.41,80854.0
2021-05-07 13:20:00,25.41,25.41,25.38,25.4,748145.0,25.41,25.41,25.38,25.4,748145.0
2021-05-07 13:25:00,25.39,25.42,25.38,25.41,278417.0,25.39,25.42,25.38,25.41,278417.0
2021-05-07 13:30:00,25.41,25.41,25.38,25.41,79677.0,25.41,25.41,25.38,25.41,79677.0
2021-05-07 13:35:00,25.41,25.44,25.4,25.42,144298.0,25.41,25.44,25.4,25.42,144298.0
2021-05-07 13:40:00,25.43,25.43,25.41,25.42,55007.0,25.43,25.43,25.41,25.42,55007.0
2021-05-07 13:45:00,25.43,25.46,25.43,25.45,67135.0,25.43,25.46,25.43,25.45,67135.0
2021-05-07 13:50:00,25.45,25.46,25.42,25.42,130713.0,25.45,25.46,25.42,25.42,130713.0
2021-05-07 13:55:00,25.43,25.45,25.42,25.45,101784.0,25.43,25.45,25.42,25.45,101784.0
2021-05-07 14:00:00,25.44,25.45,25.42,25.44,112349.0,25.44,25.45,25.42,25.44,112349.0
2021-05-07 14:05:00,25.44,25.46,25.43,25.45,119868.0,25.44,25.46,25.43,25.45,119868.0
2021-05-07 14:10:00,25.45,25.47,25.45,25.46,49732.0,25.45,25.47,25.45,25.46,49732.0
2021-05-07 14:15:00,25.47,25.48,25.45,25.48,214790.0,25.47,25.48,25.45,25.48,214790.0
2021-05-07 14:20:00,25.48,25.48,25.45,25.47,170265.0,25.48,25.48,25.45,25.47,170265.0
2021-05-07 14:25:00,25.47,25.48,25.46,25.46,780469.0,25.47,25.48,25.46,25.46,780469.0
2021-05-07 14:30:00,25.47,25.47,25.46,25.46,73900.0,25.47,25.47,25.46,25.46,73900.0
2021-05-07 14:35:00,25.46,25.46,25.43,25.45,231954.0,25.46,25.46,25.43,25.45,231954.0
2021-05-07 14:40:00,25.45,25.46,25.44,25.45,108742.0,25.45,25.46,25.44,25.45,108742.0
2021-05-07 14:45:00,25.44,25.46,25.44,25.45,68782.0,25.44,25.46,25.44,25.45,68782.0
2021-05-07 14:50:00,25.46,25.47,25.44,25.45,65091.0,25.46,25.47,25.44,25.45,65091.0
2021-05-07 14:55:00,25.45,25.46,25.44,25.45,32248.0,25.45,25.46,25.44,25.45,32248.0
2021-05-07 15:00:00,25.46,25.46,25.43,25.43,66683.0,25.46,25.46,25.43,25.43,66683.0
2021-05-07 15:05:00,25.43,25.44,25.43,25.44,56872.0,25.43,25.44,25.43,25.44,56872.0
2021-05-07 15:10:00,25.45,25.45,25.43,25.44,66225.0,25.45,25.45,25.43,25.44,66225.0
2021-05-07 15:15:00,25.44,25.46,25.43,25.44,69305.0,25.44,25.46,25.43,25.44,69305.0
2021-05-07 15:20:00,25.45,25.46,25.44,25.46,96454.0,25.45,25.46,25.44,25.46,96454.0
2021-05-07 15:25:00,25.45,25.46,25.45,25.46,62212.0,25.45,25.46,25.45,25.46,62212.0
2021-05-07 15:30:00,25.46,25.47,25.46,25.46,181469.0,25.46,25.47,25.46,25.46,181469.0
2021-05-07 15:35:00,25.46,25.47,25.44,25.45,666444.0,25.46,25.47,25.44,25.45,666444.0
2021-05-07 15:40:00,25.45,25.45,25.43,25.45,122409.0,25.45,25.45,25.43,25.45,122409.0
2021-05-07 15:45:00,25.45,25.47,25.44,25.46,383725.0,25.45,25.47,25.44,25.46,383725.0
2021-05-07 15:50:00,25.46,25.47,25.45,25.46,203577.0,25.46,25.47,25.45,25.46,203577.0
2021-05-07 15:55:00,25.46,25.47,25.43,25.45,1283231.0,25.46,25.47,25.43,25.45,1283231.0
2021-05-10 09:30:00,25.8,25.87,25.77,25.82,1260164.0,25.8,25.87,25.77,25.82,1260164.0
2021-05-10 09:35:00,25.82,25.84,25.7,25.73,671481.0,25.82,25.84,25.7,25.73,671481.0
2021-05-10 09:40:00,25.72,25.76,25.7,25.76,381929.0,25.72,25.76,25.7,25.76,381929.0
2021-05-10 09:45:00,25.76,25.77,25.66,25.69,925658.0,25.76,25.77,25.66,25.69,925658.0
2021-05-10 09:50:00,25.69,25.73,25.53,25.59,862414.0,25.69,25.73,25.53,25.59,862414.0
2021-05-10 09:55:00,25.59,25.63,25.58,25.6,389904.0,25.59,25.63,25.58,25.6,389904.0
2021-05-10 10:00:00,25.6,25.63,25.44,25.52,965858.0,25.6,25.63,25.44,25.52,965858.0
2021-05-10 10:05:00,25.52,25.62,25.47,25.6,774483.0,25.52,25.62,25.47,25.6,774483.0
2021-05-10 10:10:00,25.6,25.65,25.57,25.64,601233.0,25.6,25.65,25.57,25.64,601233.0
2021-05-10 10:15:00,25.64,25.66,25.61,25.63,382413.0,25.64,25.66,25.61,25.63,382413.0
2021-05-10 10:20:00,25.63,25.65,25.6,25.61,324776.0,25.63,25.65,25.6,25.61,324776.0
2021-05-10 10:25:00,25.61,25.61,25.55,25.56,162997.0,25.61,25.61,25.55,25.56,162997.0
2021-05-10 10:30:00,25.55,25.55,25.47,25.47,368149.0,25.55,25.55,25.47,25.47,368149.0
2021-05-10 10:35:00,25.48,25.55,25.48,25.54,330510.0,25.48,25.55,25.48,25.54,330510.0
2021-05-10 10:40:00,25.53,25.58,25.53,25.56,316484.0,25.53,25.58,25.53,25.56,316484.0
2021-05-10 10:45:00,25.56,25.56,25.49,25.5,473447.0,25.56,25.56,25.49,25.5,473447.0
2021-05-10 10:50:00,25.5,25.54,25.41,25.46,852466.0,25.5,25.54,25.41,25.46,852466.0
2021-05-10 10:55:00,25.45,25.51,25.44,25.51,289741.0,25.45,25.51,25.44,25.51,289741.0
2021-05-10 11:00:00,25.51,25.51,25.35,25.36,657103.0,25.51,25.51,25.35,25.36,657103.0
2021-05-10 11:05:00,25.37,25.45,25.37,25.43,346016.0,25.37,25.45,25.37,25.43,346016.0
2021-05-10 11:10:00,25.42,25.49,25.41,25.47,407803.0,25.42,25.49,25.41,25.47,407803.0
2021-05-10 11:15:00,25.48,25.52,25.47,25.51,171601.0,25.48,25.52,25.47,25.51,171601.0
2021-05-10 11:20:00,25.51,25.54,25.49,25.52,286284.0,25.51,25.54,25.49,25.52,286284.0
2021-05-10 11:25:00,25.52,25.54,25.5,25.51,512887.0,25.52,25.54,25.5,25.51,512887.0
2021-05-10 11:30:00,25.52,25.53,25.49,25.51,270032.0,25.52,25.53,25.49,25.51,270032.0
2021-05-10 11:35:00,25.52,25.53,25.5,25.52,240653.0,25.52,25.53,25.5,25.52,240653.0
2021-05-10 11:40:00,25.52,25.55,25.51,25.54,277586.0,25.52,25.55,25.51,25.54,277586.0
2021-05-10 11:45:00,25.54,25.56,25.53,25.54,242658.0,25.54,25.56,25.53,25.54,242658.0
2021-05-10 11:50:00,25.54,25.55,25.51,25.53,308347.0,25.54,25.55,25.51,25.53,308347.0
2021-05-10 11:55:00,25.52,25.53,25.5,25.53,69668.0,25.52,25.53,25.5,25.53,69668.0
2021-05-10 12:00:00,25.53,25.53,25.48,25.5,208566.0,25.53,25.53,25.48,25.5,208566.0
2021-05-10 12:05:00,25.49,25.5,25.47,25.49,93226.0,25.49,25.5,25.47,25.49,93226.0
2021-05-10 12:10:00,25.5,25.52,25.46,25.48,141195.0,25.5,25.52,25.46,25.48,141195.0
2021-05-10 12:15:00,25.48,25.48,25.44,25.47,176022.0,25.48,25.48,25.44,25.47,176022.0
2021-05-10 12:20:00,25.47,25.47,25.44,25.46,269015.0,25.47,25.47,25.44,25.46,269015.0
2021-05-10 12:25:00,25.45,25.47,25.44,25.45,130797.0,25.45,25.47,25.44,25.45,130797.0
2021-05-10 12:30:00,25.45,25.46,25.42,25.44,265068.0,25.45,25.46,25.42,25.44,265068.0
2021-05-10 12:35:00,25.44,25.45,25.42,25.45,135468.0,25.44,25.45,25.42,25.45,135468.0
2021-05-10 12:40:00,25.45,25.45,25.42,25.43,122984.0,25.45,25.45,25.42,25.43,122984.0
2021-05-10 12:45:00,25.44,25.46,25.42,25.45,137414.0,25.44,25.46,25.42,25.45,137414.0
2021-05-10 12:50:00,25.46,25.46,25.43,25.46,530958.0,25.46,25.46,25.43,25.46,530958.0
2021-05-10 12:55:00,25.45,25.48,25.45,25.48,126954.0,25.45,25.48,25.45,25.48,126954.0
2021-05-10 13:00:00,25.48,25.48,25.44,25.45,161593.0,25.48,25.48,25.44,25.45,161593.0
2021-05-10 13:05:00,25.45,25.47,25.44,25.46,172749.0,25.45,25.47,25.44,25.46,172749.0
2021-05-10 13:10:00,25.46,25.47,25.42,25.43,258669.0,25.46,25.47,25.42,25.43,258669.0
2021-05-10 13:15:00,25.44,25.44,25.41,25.42,113090.0,25.44,25.44,25.41,25.42,113090.0
2021-05-10 13:20:00,25.43,25.45,25.4,25.43,316867.0,25.43,25.45,25.4,25.43,316867.0
2021-05-10 13:25:00,25.42,25.43,25.4,25.42,171627.0,25.42,25.43,25.4,25.42,171627.0
2021-05-10 13:30:00,25.42,25.43,25.41,25.42,82911.0,25.42,25.43,25.41,25.42,82911.0
2021-05-10 13:35:00,25.42,25.43,25.41,25.42,168273.0,25.42,25.43,25.41,25.42,168273.0
2021-05-10 13:40:00,25.42,25.43,25.41,25.42,191814.0,25.42,25.43,25.41,25.42,191814.0
2021-05-10 13:45:00,25.42,25.43,25.41,25.42,66256.0,25.42,25.43,25.41,25.42,66256.0
2021-05-10 13:50:00,25.42,25.44,25.41,25.43,51567.0,25.42,25.44,25.41,25.43,51567.0
2021-05-10 13:55:00,25.43,25.45,25.42,25.44,519022.0,25.43,25.45,25.42,25.44,519022.0
2021-05-10 14:00:00,25.45,25.45,25.42,25.45,97213.0,25.45,25.45,25.42,25.45,97213.0
2021-05-10 14:05:00,25.44,25.45,25.43,25.44,176074.0,25.44,25.45,25.43,25.44,176074.0
2021-05-10 14:10:00,25.43,25.44,25.42,25.43,54560.0,25.43,25.44,25.42,25.43,54560.0
2021-05-10 14:15:00,25.42,25.43,25.38,25.39,352181.0,25.42,25.43,25.38,25.39,352181.0
2021-05-10 14:20:00,25.39,25.4,25.36,25.38,947476.0,25.39,25.4,25.36,25.38,947476.0
2021-05-10 14:25:00,25.37,25.38,25.35,25.37,134242.0,25.37,25.38,25.35,25.37,134242.0
2021-05-10 14:30:00,25.37,25.37,25.33,25.34,366118.0,25.37,25.37,25.33,25.34,366118.0
2021-05-10 14:35:00,25.34,25.36,25.31,25.34,327652.0,25.34,25.36,25.31,25.34,327652.0
2021-05-10 14:40:00,25.34,25.35,25.28,25.29,679525.0,25.34,25.35,25.28,25.29,679525.0
2021-05-10 14:45:00,25.28,25.3,25.26,25.28,933202.0,25.28,25.3,25.26,25.28,933202.0
2021-05-10 14:50:00,25.28,25.31,25.28,25.31,319607.0,25.28,25.31,25.28,25.31,319607.0
2021-05-10 14:55:00,25.31,25.34,25.3,25.34,177510.0,25.31,25.34,25.3,25.34,177510.0
2021-05-10 15:00:00,25.33,25.34,25.29,25.32,269206.0,25.33,25.34,25.29,25.32,269206.0
2021-05-10 15:05:00,25.33,25.35,25.31,25.34,129368.0,25.33,25.35,25.31,25.34,129368.0
2021-05-10 15:10:00,25.35,25.36,25.34,25.35,185685.0,25.35,25.36,25.34,25.35,185685.0
2021-05-10 15:15:00,25.34,25.36,25.33,25.35,231077.0,25.34,25.36,25.33,25.35,231077.0
2021-05-10 15:20:00,25.35,25.37,25.33,25.35,351618.0,25.35,25.37,25.33,25.35,351618.0
2021-05-10 15:25:00,25.35,25.36,25.33,25.35,126212.0,25.35,25.36,25.33,25.35,126212.0
2021-05-10 15:30:00,25.36,25.37,25.34,25.37,172775.0,25.36,25.37,25.34,25.37,172775.0
2021-05-10 15:35:00,25.36,25.38,25.36,25.37,309529.0,25.36,25.38,25.36,25.37,309529.0
2021-05-10 15:40:00,25.36,25.37,25.35,25.36,326703.0,25.36,25.37,25.35,25.36,326703.0
2021-05-10 15:45:00,25.36,25.39,25.36,25.38,279472.0,25.36,25.39,25.36,25.38,279472.0
2021-05-10 15:50:00,25.38,25.39,25.35,25.37,190239.0,25.38,25.39,25.35,25.37,190239.0
2021-05-10 15:55:00,25.37,25.37,25.34,25.35,379084.0,25.37,25.37,25.34,25.35,379084.0
2021-05-11 09:30:00,25.23,25.26,25.19,25.22,1441800.0,25.23,25.26,25.19,25.22,1441800.0
2021-05-11 09:35:00,25.22,25.31,25.22,25.26,632110.0,25.22,25.31,25.22,25.26,632110.0
2021-05-11 09:40:00,25.26,25.31,25.23,25.29,602496.0,25.26,25.31,25.23,25.29,602496.0
2021-05-11 09:45:00,25.28,25.31,25.27,25.28,263164.0,25.28,25.31,25.27,25.28,263164.0
2021-05-11 09:50:00,25.28,25.38,25.28,25.37,770390.0,25.28,25.38,25.28,25.37,770390.0
2021-05-11 09:55:00,25.37,25.46,25.36,25.46,728249.0,25.37,25.46,25.36,25.46,728249.0
2021-05-11 10:00:00,25.45,25.46,25.37,25.43,851840.0,25.45,25.46,25.37,25.43,851840.0
2021-05-11 10:05:00,25.43,25.45,25.41,25.43,331333.0,25.43,25.45,25.41,25.43,331333.0
2021-05-11 10:10:00,25.43,25.47,25.42,25.46,426618.0,25.43,25.47,25.42,25.46,426618.0
2021-05-11 10:15:00,25.47,25.49,25.43,25.47,312655.0,25.47,25.49,25.43,25.47,312655.0
2021-05-11 10:20:00,25.47,25.49,25.45,25.46,157910.0,25.47,25.49,25.45,25.46,157910.0
2021-05-11 10:25:00,25.46,25.46,25.4,25.41,339488.0,25.46,25.46,25.4,25.41,339488.0
2021-05-11 10:30:00,25.42,25.42,25.33,25.37,417506.0,25.42,25.42,25.33,25.37,417506.0
2021-05-11 10:35:00,25.36,25.36,25.29,25.3,285374.0,25.36,25.36,25.29,25.3,285374.0
2021-05-11 10:40:00,25.3,25.35,25.28,25.34,284308.0,25.3,25.35,25.28,25.34,284308.0
2021-05-11 10:45:00,25.34,25.38,25.31,25.36,258265.0,25.34,25.38,25.31,25.36,258265.0
2021-05-11 10:50:00,25.36,25.38,25.35,25.38,125556.0,25.36,25.38,25.35,25.38,125556.0
2021-05-11 10:55:00,25.37,25.43,25.37,25.41,239719.0,25.37,25.43,25.37,25.41,239719.0
2021-05-11 11:00:00,25.41,25.44,25.37,25.37,399432.0,25.41,25.44,25.37,25.37,399432.0
2021-05-11 11:05:00,25.38,25.41,25.37,25.41,158618.0,25.38,25.41,25.37,25.41,158618.0
2021-05-11 11:10:00,25.41,25.43,25.38,25.43,108649.0,25.41,25.43,25.38,25.43,108649.0
2021-05-11 11:15:00,25.43,25.47,25.43,25.47,181080.0,25.43,25.47,25.43,25.47,181080.0
2021-05-11 11:20:00,25.47,25.47,25.45,25.46,237956.0,25.47,25.47,25.45,25.46,237956.0
2021-05-11 11:25:00,25.46,25.49,25.45,25.48,294695.0,25.46,25.49,25.45,25.48,294695.0
2021-05-11 11:30:00,25.48,25.48,25.45,25.46,157037.0,25.48,25.48,25.45,25.46,157037.0
2021-05-11 11:35:00,25.46,25.53,25.45,25.52,272933.0,25.46,25.53,25.45,25.52,272933.0
2021-05-11 11:40:00,25.52,25.54,25.46,25.46,345829.0,25.52,25.54,25.46,25.46,345829.0
2021-05-11 11:45:00,25.47,25.52,25.47,25.52,165095.0,25.47,25.52,25.47,25.52,165095.0
2021-05-11 11:50:00,25.52,25.54,25.5,25.53,269181.0,25.52,25.54,25.5,25.53,269181.0
2021-05-11 11:55:00,25.54,25.55,25.52,25.53,315706.0,25.54,25.55,25.52,25.53,315706.0
2021-05-11 12:00:00,25.53,25.6,25.5,25.57,429783.0,25.53,25.6,25.5,25.57,429783.0
2021-05-11 12:05:00,25.57,25.58,25.56,25.56,247278.0,25.57,25.58,25.56,25.56,247278.0
2021-05-11 12:10:00,25.56,25.57,25.53,25.56,64290.0,25.56,25.57,25.53,25.56,64290.0
2021-05-11 12:15:00,25.56,25.57,25.53,25.55,214948.0,25.56,25.57,25.53,25.55,214948.0
2021-05-11 12:20:00,25.56,25.56,25.53,25.54,91331.0,25.56,25.56,25.53,25.54,91331.0
2021-05-11 12:25:00,25.53,25.54,25.5,25.53,98235.0,25.53,25.54,25.5,25.53,98235.0
2021-05-11 12:30:00,25.52,25.54,25.51,25.54,70841.0,25.52,25.54,25.51,25.54,70841.0
2021-05-11 12:35:00,25.54,25.55,25.52,25.54,161129.0,25.54,25.55,25.52,25.54,161129.0
2021-05-11 12:40:00,25.54,25.54,25.51,25.53,97462.0,25.54,25.54,25.51,25.53,97462.0
2021-05-11 12:45:00,25.52,25.53,25.52,25.52,45207.0,25.52,25.53,25.52,25.52,45207.0
2021-05-11 12:50:00,25.53,25.54,25.49,25.54,355864.0,25.53,25.54,25.49,25.54,355864.0
2021-05-11 12:55:00,25.54,25.55,25.51,25.54,110421.0,25.54,25.55,25.51,25.54,110421.0
2021-05-11 13:00:00,25.54,25.58,25.53,25.58,130376.0,25.54,25.58,25.53,25.58,130376.0
2021-05-11 13:05:00,25.58,25.58,25.55,25.55,154507.0,25.58,25.58,25.55,25.55,154507.0
2021-05-11 13:10:00,25.55,25.57,25.54,25.55,94206.0,25.55,25.57,25.54,25.55,94206.0
2021-05-11 13:15:00,25.55,25.56,25.54,25.55,93662.0,25.55,25.56,25.54,25.55,93662.0
2021-05-11 13:20:00,25.56,25.59,25.55,25.57,169414.0,25.56,25.59,25.55,25.57,169414.0
2021-05-11 13:25:00,25.57,25.6,25.56,25.58,240648.0,25.57,25.6,25.56,25.58,240648.0
2021-05-11 13:30:00,25.58,25.59,25.57,25.58,148292.0,25.58,25.59,25.57,25.58,148292.0
2021-05-11 13:35:00,25.58,25.59,25.56,25.57,132713.0,25.58,25.59,25.56,25.57,132713.0
2021-05-11 13:40:00,25.58,25.59,25.56,25.57,382801.0,25.58,25.59,25.56,25.57,382801.0
2021-05-11 13:45:00,25.57,25.6,25.57,25.59,189009.0,25.57,25.6,25.57,25.59,189009.0
2021-05-11 13:50:00,25.59,25.59,25.57,25.58,178364.0,25.59,25.59,25.57,25.58,178364.0
2021-05-11 13:55:00,25.58,25.6,25.57,25.58,151563.0,25.58,25.6,25.57,25.58,151563.0
2021-05-11 14:00:00,25.59,25.59,25.56,25.56,71455.0,25.59,25.59,25.56,25.56,71455.0
2021-05-11 14:05:00,25.57,25.57,25.54,25.56,106083.0,25.57,25.57,25.54,25.56,106083.0
2021-05-11 14:10:00,25.56,25.57,25.54,25.55,58329.0,25.56,25.57,25.54,25.55,58329.0
2021-05-11 14:15:00,25.55,25.57,25.55,25.57,156097.0,25.55,25.57,25.55,25.57,156097.0
2021-05-11 14:20:00,25.57,25.58,25.55,25.58,141043.0,25.57,25.58,25.55,25.58,141043.0
2021-05-11 14:25:00,25.58,25.59,25.57,25.58,79128.0,25.58,25.59,25.57,25.58,79128.0
2021-05-11 14:30:00,25.58,25.58,25.55,25.58,155869.0,25.58,25.58,25.55,25.58,155869.0
2021-05-11 14:35:00,25.58,25.59,25.57,25.58,73066.0,25.58,25.59,25.57,25.58,73066.0
2021-05-11 14:40:00,25.58,25.58,25.56,25.58,75940.0,25.58,25.58,25.56,25.58,75940.0
2021-05-11 14:45:00,25.57,25.59,25.56,25.59,90253.0,25.57,25.59,25.56,25.59,90253.0
2021-05-11 14:50:00,25.59,25.59,25.57,25.59,81444.0,25.59,25.59,25.57,25.59,81444.0
2021-05-11 14:55:00,25.59,25.6,25.58,25.59,104403.0,25.59,25.6,25.58,25.59,104403.0
2021-05-11 15:00:00,25.59,25.59,25.57,25.59,100538.0,25.59,25.59,25.57,25.59,100538.0
2021-05-11 15:05:00,25.59,25.6,25.58,25.6,58296.0,25.59,25.6,25.58,25.6,58296.0
2021-05-11 15:10:00,25.6,25.61,25.58,25.6,185576.0,25.6,25.61,25.58,25.6,185576.0
2021-05-11 15:15:00,25.6,25.62,25.59,25.61,112661.0,25.6,25.62,25.59,25.61,112661.0
2021-05-11 15:20:00,25.62,25.62,25.59,25.61,207125.0,25.62,25.62,25.59,25.61,207125.0
2021-05-11 15:25:00,25.61,25.62,25.6,25.61,250793.0,25.61,25.62,25.6,25.61,250793.0
2021-05-11 15:30:00,25.61,25.62,25.59,25.6,416316.0,25.61,25.62,25.59,25.6,416316.0
2021-05-11 15:35:00,25.6,25.6,25.58,25.59,178000.0,25.6,25.6,25.58,25.59,178000.0
2021-05-11 15:40:00,25.59,25.61,25.58,25.61,293033.0,25.59,25.61,25.58,25.61,293033.0
2021-05-11 15:45:00,25.61,25.63,25.6,25.63,416961.0,25.61,25.63,25.6,25.63,416961.0
2021-05-11 15:50:00,25.63,25.67,25.62,25.66,755460.0,25.63,25.67,25.62,25.66,755460.0
2021-05-11 15:55:00,25.66,25.67,25.64,25.67,1530911.0,25.66,25.67,25.64,25.67,1530911.0
2021-05-12 09:30:00,25.4,25.49,25.39,25.48,790917.0,25.4,25.49,25.39,25.48,790917.0
2021-05-12 09:35:00,25.47,25.52,25.44,25.48,668868.0,25.47,25.52,25.44,25.48,668868.0
2021-05-12 09:40:00,25.48,25.52,25.46,25.49,1071402.0,25.48,25.52,25.46,25.49,1071402.0
2021-05-12 09:45:00,25.49,25.57,25.47,25.5,807704.0,25.49,25.57,25.47,25.5,807704.0
2021-05-12 09:50:00,25.49,25.51,25.46,25.47,662089.0,25.49,25.51,25.46,25.47,662089.0
2021-05-12 09:55:00,25.47,25.51,25.45,25.5,270702.0,25.47,25.51,25.45,25.5,270702.0
2021-05-12 10:00:00,25.5,25.51,25.37,25.45,837332.0,25.5,25.51,25.37,25.45,837332.0
2021-05-12 10:05:00,25.45,25.48,25.4,25.43,361571.0,25.45,25.48,25.4,25.43,361571.0
2021-05-12 10:10:00,25.43,25.45,25.38,25.42,908723.0,25.43,25.45,25.38,25.42,908723.0
2021-05-12 10:15:00,25.42,25.48,25.41,25.47,179082.0,25.42,25.48,25.41,25.47,179082.0
2021-05-12 10:20:00,25.47,25.51,25.46,25.5,427915.0,25.47,25.51,25.46,25.5,427915.0
2021-05-12 10:25:00,25.49,25.5,25.46,25.47,323994.0,25.49,25.5,25.46,25.47,323994.0
2021-05-12 10:30:00,25.46,25.47,25.26,25.29,2087753.0,25.46,25.47,25.26,25.29,2087753.0
2021-05-12 10:35:00,25.29,25.35,25.27,25.33,616274.0,25.29,25.35,25.27,25.33,616274.0
2021-05-12 10:40:00,25.33,25.33,25.26,25.3,1097760.0,25.33,25.33,25.26,25.3,1097760.0
2021-05-12 10:45:00,25.29,25.35,25.27,25.29,394707.0,25.29,25.35,25.27,25.29,394707.0
2021-05-12 10:50:00,25.29,25.3,25.24,25.25,468688.0,25.29,25.3,25.24,25.25,468688.0
2021-05-12 10:55:00,25.25,25.36,25.24,25.35,914441.0,25.25,25.36,25.24,25.35,914441.0
2021-05-12 11:00:00,25.35,25.35,25.32,25.33,241853.0,25.35,25.35,25.32,25.33,241853.0
2021-05-12 11:05:00,25.34,25.37,25.31,25.35,391930.0,25.34,25.37,25.31,25.35,391930.0
2021-05-12 11:10:00,25.35,25.36,25.32,25.35,147832.0,25.35,25.36,25.32,25.35,147832.0
2021-05-12 11:15:00,25.35,25.35,25.3,25.33,280897.0,25.35,25.35,25.3,25.33,280897.0
2021-05-12 11:20:00,25.33,25.33,25.29,25.3,441045.0,25.33,25.33,25.29,25.3,441045.0
2021-05-12 11:25:00,25.29,25.3,25.26,25.29,491199.0,25.29,25.3,25.26,25.29,491199.0
2021-05-12 11:30:00,25.29,25.29,25.22,25.24,824753.0,25.29,25.29,25.22,25.24,824753.0
2021-05-12 11:35:00,25.25,25.3,25.23,25.3,425701.0,25.25,25.3,25.23,25.3,425701.0
2021-05-12 11:40:00,25.29,25.33,25.27,25.33,233707.0,25.29,25.33,25.27,25.33,233707.0
2021-05-12 11:45:00,25.32,25.32,25.29,25.3,242948.0,25.32,25.32,25.29,25.3,242948.0
2021-05-12 11:50:00,25.31,25.31,25.27,25.29,116148.0,25.31,25.31,25.27,25.29,116148.0
2021-05-12 11:55:00,25.28,25.32,25.27,25.31,149830.0,25.28,25.32,25.27,25.31,149830.0
2021-05-12 12:00:00,25.31,25.32,25.29,25.3,113991.0,25.31,25.32,25.29,25.3,113991.0
2021-05-12 12:05:00,25.29,25.3,25.26,25.27,133140.0,25.29,25.3,25.26,25.27,133140.0
2021-05-12 12:10:00,25.27,25.28,25.21,25.22,523908.0,25.27,25.28,25.21,25.22,523908.0
2021-05-12 12:15:00,25.22,25.27,25.19,25.27,417823.0,25.22,25.27,25.19,25.27,417823.0
2021-05-12 12:20:00,25.27,25.3,25.26,25.28,205241.0,25.27,25.3,25.26,25.28,205241.0
2021-05-12 12:25:00,25.27,25.3,25.26,25.27,254078.0,25.27,25.3,25.26,25.27,254078.0
2021-05-12 12:30:00,25.27,25.27,25.24,25.26,219919.0,25.27,25.27,25.24,25.26,219919.0
2021-05-12 12:35:00,25.26,25.26,25.23,25.24,216422.0,25.26,25.26,25.23,25.24,216422.0
2021-05-12 12:40:00,25.24,25.26,25.22,25.23,334051.0,25.24,25.26,25.22,25.23,334051.0
2021-05-12 12:45:00,25.23,25.25,25.21,25.22,124272.0,25.23,25.25,25.21,25.22,124272.0
2021-05-12 12:50:00,25.21,25.23,25.18,25.19,436008.0,25.21,25.23,25.18,25.19,436008.0
2021-05-12 12:55:00,25.19,25.22,25.16,25.18,441277.0,25.19,25.22,25.16,25.18,441277.0
2021-05-12 13:00:00,25.18,25.26,25.17,25.26,939903.0,25.18,25.26,25.17,25.26,939903.0
2021-05-12 13:05:00,25.26,25.3,25.25,25.25,880391.0,25.26,25.3,25.25,25.25,880391.0
2021-05-12 13:10:00,25.25,25.26,25.22,25.24,219274.0,25.25,25.26,25.22,25.24,219274.0
2021-05-12 13:15:00,25.23,25.24,25.21,25.22,245807.0,25.23,25.24,25.21,25.22,245807.0
2021-05-12 13:20:00,25.22,25.23,25.19,25.19,300548.0,25.22,25.23,25.19,25.19,300548.0
2021-05-12 13:25:00,25.2,25.23,25.18,25.21,143418.0,25.2,25.23,25.18,25.21,143418.0
2021-05-12 13:30:00,25.21,25.24,25.2,25.22,121216.0,25.21,25.24,25.2,25.22,121216.0
2021-05-12 13:35:00,25.21,25.26,25.21,25.24,146211.0,25.21,25.26,25.21,25.24,146211.0
2021-05-12 13:40:00,25.24,25.26,25.23,25.25,108952.0,25.24,25.26,25.23,25.25,108952.0
2021-05-12 13:45:00,25.25,25.25,25.21,25.22,102632.0,25.25,25.25,25.21,25.22,102632.0
2021-05-12 13:50:00,25.22,25.25,25.21,25.23,146059.0,25.22,25.25,25.21,25.23,146059.0
2021-05-12 13:55:00,25.24,25.25,25.21,25.22,76943.0,25.24,25.25,25.21,25.22,76943.0
2021-05-12 14:00:00,25.22,25.23,25.18,25.19,125466.0,25.22,25.23,25.18,25.19,125466.0
2021-05-12 14:05:00,25.19,25.2,25.17,25.18,224705.0,25.19,25.2,25.17,25.18,224705.0
2021-05-12 14:10:00,25.17,25.2,25.15,25.19,170796.0,25.17,25.2,25.15,25.19,170796.0
2021-05-12 14:15:00,25.2,25.22,25.18,25.19,92566.0,25.2,25.22,25.18,25.19,92566.0
2021-05-12 14:20:00,25.2,25.21,25.18,25.2,176636.0,25.2,25.21,25.18,25.2,176636.0
2021-05-12 14:25:00,25.2,25.2,25.16,25.16,165062.0,25.2,25.2,25.16,25.16,165062.0
2021-05-12 14:30:00,25.17,25.19,25.15,25.18,345835.0,25.17,25.19,25.15,25.18,345835.0
2021-05-12 14:35:00,25.18,25.2,25.15,25.18,130192.0,25.18,25.2,25.15,25.18,130192.0
2021-05-12 14:40:00,25.19,25.19,25.16,25.18,123386.0,25.19,25.19,25.16,25.18,123386.0
2021-05-12 14:45:00,25.18,25.19,25.15,25.18,94329.0,25.18,25.19,25.15,25.18,94329.0
2021-05-12 14:50:00,25.18,25.21,25.17,25.19,145700.0,25.18,25.21,25.17,25.19,145700.0
2021-05-12 14:55:00,25.19,25.2,25.15,25.16,154963.0,25.19,25.2,25.15,25.16,154963.0
2021-05-12 15:00:00,25.15,25.17,25.14,25.14,149009.0,25.15,25.17,25.14,25.14,149009.0
2021-05-12 15:05:00,25.15,25.15,25.06,25.09,1587788.0,25.15,25.15,25.06,25.09,1587788.0
2021-05-12 15:10:00,25.1,25.1,25.05,25.07,463549.0,25.1,25.1,25.05,25.07,463549.0
2021-05-12 15:15:00,25.07,25.12,25.07,25.11,206542.0,25.07,25.12,25.07,25.11,206542.0
2021-05-12 15:20:00,25.11,25.12,25.09,25.09,419617.0,25.11,25.12,25.09,25.09,419617.0
2021-05-12 15:25:00,25.1,25.11,25.08,25.09,171744.0,25.1,25.11,25.08,25.09,171744.0
2021-05-12 15:30:00,25.09,25.11,25.08,25.09,483895.0,25.09,25.11,25.08,25.09,483895.0
2021-05-12 15:35:00,25.09,25.11,25.08,25.1,136301.0,25.09,25.11,25.08,25.1,136301.0
2021-05-12 15:40:00,25.1,25.13,25.1,25.12,463079.0,25.1,25.13,25.1,25.12,463079.0
2021-05-12 15:45:00,25.11,25.13,25.1,25.11,154907.0,25.11,25.13,25.1,25.11,154907.0
2021-05-12 15:50:00,25.11,25.11,25.07,25.1,323829.0,25.11,25.11,25.07,25.1,323829.0
2021-05-12 15:55:00,25.1,25.11,25.07,25.08,734886.0,25.1,25.11,25.07,25.08,734886.0
2021-05-13 09:30:00,24.97,24.98,24.92,24.97,703115.0,24.97,24.98,24.92,24.97,703115.0
2021-05-13 09:35:00,24.97,25.08,24.94,25.01,626178.0,24.97,25.08,24.94,25.01,626178.0
2021-05-13 09:40:00,25.0,25.03,24.98,25.0,441576.0,25.0,25.03,24.98,25.0,441576.0
2021-05-13 09:45:00,25.0,25.0,24.94,24.97,767439.0,25.0,25.0,24.94,24.97,767439.0
2021-05-13 09:50:00,24.96,25.06,24.96,25.03,446323.0,24.96,25.06,24.96,25.03,446323.0
2021-05-13 09:55:00,25.03,25.09,25.03,25.08,401158.0,25.03,25.09,25.03,25.08,401158.0
2021-05-13 10:00:00,25.09,25.15,25.07,25.08,1055863.0,25.09,25.15,25.07,25.08,1055863.0
2021-05-13 10:05:00,25.08,25.1,25.03,25.05,351735.0,25.08,25.1,25.03,25.05,351735.0
2021-05-13 10:10:00,25.04,25.09,25.02,25.07,557372.0,25.04,25.09,25.02,25.07,557372.0
2021-05-13 10:15:00,25.07,25.09,25.03,25.06,482646.0,25.07,25.09,25.03,25.06,482646.0
2021-05-13 10:20:00,25.07,25.1,25.05,25.08,341129.0,25.07,25.1,25.05,25.08,341129.0
2021-05-13 10:25:00,25.08,25.08,25.02,25.04,258248.0,25.08,25.08,25.02,25.04,258248.0
2021-05-13 10:30:00,25.03,25.06,25.03,25.04,219248.0,25.03,25.06,25.03,25.04,219248.0
2021-05-13 10:35:00,25.04,25.04,25.0,25.03,481385.0,25.04,25.04,25.0,25.03,481385.0
2021-05-13 10:40:00,25.03,25.05,25.01,25.02,391611.0,25.03,25.05,25.01,25.02,391611.0
2021-05-13 10:45:00,25.02,25.15,25.0,25.13,1237459.0,25.02,25.15,25.0,25.13,1237459.0
2021-05-13 10:50:00,25.13,25.14,25.06,25.08,718335.0,25.13,25.14,25.06,25.08,718335.0
2021-05-13 10:55:00,25.09,25.12,25.06,25.06,181964.0,25.09,25.12,25.06,25.06,181964.0
2021-05-13 11:00:00,25.07,25.12,25.06,25.09,336682.0,25.07,25.12,25.06,25.09,336682.0
2021-05-13 11:05:00,25.08,25.09,25.04,25.05,295123.0,25.08,25.09,25.04,25.05,295123.0
2021-05-13 11:10:00,25.04,25.06,25.0,25.02,393765.0,25.04,25.06,25.0,25.02,393765.0
2021-05-13 11:15:00,25.01,25.04,25.01,25.04,378900.0,25.01,25.04,25.01,25.04,378900.0
2021-05-13 11:20:00,25.04,25.06,25.03,25.05,247382.0,25.04,25.06,25.03,25.05,247382.0
2021-05-13 11:25:00,25.05,25.05,24.99,25.01,670237.0,25.05,25.05,24.99,25.01,670237.0
2021-05-13 11:30:00,25.01,25.05,25.01,25.04,115280.0,25.01,25.05,25.01,25.04,115280.0
2021-05-13 11:35:00,25.04,25.08,25.03,25.06,583449.0,25.04,25.08,25.03,25.06,583449.0
2021-05-13 11:40:00,25.06,25.06,25.03,25.03,123768.0,25.06,25.06,25.03,25.03,123768.0
2021-05-13 11:45:00,25.03,25.05,25.01,25.05,164457.0,25.03,25.05,25.01,25.05,164457.0
2021-05-13 11:50:00,25.06,25.07,25.03,25.04,124705.0,25.06,25.07,25.03,25.04,124705.0
2021-05-13 11:55:00,25.04,25.05,25.02,25.04,177707.0,25.04,25.05,25.02,25.04,177707.0
2021-05-13 12:00:00,25.04,25.06,25.02,25.04,158384.0,25.04,25.06,25.02,25.04,158384.0
2021-05-13 12:05:00,25.05,25.07,25.04,25.06,73053.0,25.05,25.07,25.04,25.06,73053.0
2021-05-13 12:10:00,25.06,25.07,25.03,25.04,205345.0,25.06,25.07,25.03,25.04,205345.0
2021-05-13 12:15:00,25.05,25.07,25.04,25.05,86064.0,25.05,25.07,25.04,25.05,86064.0
2021-05-13 12:20:00,25.04,25.05,25.02,25.03,55298.0,25.04,25.05,25.02,25.03,55298.0
2021-05-13 12:25:00,25.03,25.07,25.02,25.07,175941.0,25.03,25.07,25.02,25.07,175941.0
2021-05-13 12:30:00,25.07,25.1,25.07,25.1,56984.0,25.07,25.1,25.07,25.1,56984.0
2021-05-13 12:35:00,25.1,25.1,25.07,25.08,63545.0,25.1,25.1,25.07,25.08,63545.0
2021-05-13 12:40:00,25.08,25.09,25.07,25.08,77262.0,25.08,25.09,25.07,25.08,77262.0
2021-05-13 12:45:00,25.08,25.14,25.08,25.12,263673.0,25.08,25.14,25.08,25.12,263673.0
2021-05-13 12:50:00,25.13,25.14,25.1,25.13,303095.0,25.13,25.14,25.1,25.13,303095.0
2021-05-13 12:55:00,25.13,25.14,25.1,25.13,252565.0,25.13,25.14,25.1,25.13,252565.0
2021-05-13 13:00:00,25.13,25.14,25.1,25.12,1140601.0,25.13,25.14,25.1,25.12,1140601.0
2021-05-13 13:05:00,25.11,25.12,25.09,25.12,182744.0,25.11,25.12,25.09,25.12,182744.0
2021-05-13 13:10:00,25.11,25.11,25.08,25.1,181075.0,25.11,25.11,25.08,25.1,181075.0
2021-05-13 13:15:00,25.09,25.1,25.06,25.06,127374.0,25.09,25.1,25.06,25.06,127374.0
2021-05-13 13:20:00,25.06,25.07,25.01,25.02,587385.0,25.06,25.07,25.01,25.02,587385.0
2021-05-13 13:25:00,25.03,25.04,25.0,25.03,87763.0,25.03,25.04,25.0,25.03,87763.0
2021-05-13 13:30:00,25.03,25.04,25.02,25.03,177937.0,25.03,25.04,25.02,25.03,177937.0
2021-05-13 13:35:00,25.04,25.05,25.0,25.02,311548.0,25.04,25.05,25.0,25.02,311548.0
2021-05-13 13:40:00,25.02,25.03,25.0,25.03,140751.0,25.02,25.03,25.0,25.03,140751.0
2021-05-13 13:45:00,25.03,25.03,24.98,25.0,199311.0,25.03,25.03,24.98,25.0,199311.0
2021-05-13 13:50:00,24.99,25.02,24.99,25.02,114576.0,24.99,25.02,24.99,25.02,114576.0
2021-05-13 13:55:00,25.02,25.03,24.99,24.99,133036.0,25.02,25.03,24.99,24.99,133036.0
2021-05-13 14:00:00,24.99,25.05,24.99,25.04,61328.0,24.99,25.05,24.99,25.04,61328.0
2021-05-13 14:05:00,25.04,25.08,25.03,25.06,151021.0,25.04,25.08,25.03,25.06,151021.0
2021-05-13 14:10:00,25.06,25.09,25.05,25.08,57887.0,25.06,25.09,25.05,25.08,57887.0
2021-05-13 14:15:00,25.08,25.09,25.07,25.08,127858.0,25.08,25.09,25.07,25.08,127858.0
2021-05-13 14:20:00,25.09,25.1,25.07,25.08,75632.0,25.09,25.1,25.07,25.08,75632.0
2021-05-13 14:25:00,25.08,25.12,25.07,25.12,226528.0,25.08,25.12,25.07,25.12,226528.0
2021-05-13 14:30:00,25.12,25.12,25.09,25.12,214314.0,25.12,25.12,25.09,25.12,214314.0
2021-05-13 14:35:00,25.12,25.14,25.11,25.13,108032.0,25.12,25.14,25.11,25.13,108032.0
2021-05-13 14:40:00,25.13,25.14,25.11,25.12,124234.0,25.13,25.14,25.11,25.12,124234.0
2021-05-13 14:45:00,25.12,25.13,25.1,25.13,54131.0,25.12,25.13,25.1,25.13,54131.0
2021-05-13 14:50:00,25.12,25.13,25.1,25.11,129337.0,25.12,25.13,25.1,25.11,129337.0
2021-05-13 14:55:00,25.11,25.13,25.1,25.11,88560.0,25.11,25.13,25.1,25.11,88560.0
2021-05-13 15:00:00,25.11,25.16,25.11,25.13,354054.0,25.11,25.16,25.11,25.13,354054.0
2021-05-13 15:05:00,25.12,25.14,25.11,25.13,100934.0,25.12,25.14,25.11,25.13,100934.0
2021-05-13 15:10:00,25.14,25.14,25.11,25.12,69863.0,25.14,25.14,25.11,25.12,69863.0
2021-05-13 15:15:00,25.13,25.15,25.12,25.13,73924.0,25.13,25.15,25.12,25.13,73924.0
2021-05-13 15:20:00,25.14,25.14,25.12,25.14,68833.0,25.14,25.14,25.12,25.14,68833.0
2021-05-13 15:25:00,25.14,25.17,25.14,25.17,157828.0,25.14,25.17,25.14,25.17,157828.0
2021-05-13 15:30:00,25.16,25.19,25.16,25.19,222466.0,25.16,25.19,25.16,25.19,222466.0
2021-05-13 15:35:00,25.18,25.19,25.16,25.17,159652.0,25.18,25.19,25.16,25.17,159652.0
2021-05-13 15:40:00,25.18,25.18,25.15,25.17,107125.0,25.18,25.18,25.15,25.17,107125.0
2021-05-13 15:45:00,25.17,25.17,25.15,25.16,156805.0,25.17,25.17,25.15,25.16,156805.0
2021-05-13 15:50:00,25.16,25.16,25.13,25.14,228568.0,25.16,25.16,25.13,25.14,228568.0
2021-05-13 15:55:00,25.14,25.17,25.12,25.16,1324681.0,25.14,25.17,25.12,25.16,1324681.0
2021-05-14 09:30:00,25.39,25.42,25.32,25.33,602220.0,25.39,25.42,25.32,25.33,602220.0
2021-05-14 09:35:00,25.33,25.46,25.33,25.42,591838.0,25.33,25.46,25.33,25.42,591838.0
2021-05-14 09:40:00,25.43,25.48,25.4,25.41,272362.0,25.43,25.48,25.4,25.41,272362.0
2021-05-14 09:45:00,25.42,25.5,25.41,25.46,516960.0,25.42,25.5,25.41,25.46,516960.0
2021-05-14 09:50:00,25.47,25.5,25.44,25.48,317777.0,25.47,25.5,25.44,25.48,317777.0
2021-05-14 09:55:00,25.47,25.5,25.43,25.45,439353.0,25.47,25.5,25.43,25.45,439353.0
2021-05-14 10:00:00,25.45,25.46,25.37,25.41,292470.0,25.45,25.46,25.37,25.41,292470.0
2021-05-14 10:05:00,25.41,25.42,25.35,25.39,250753.0,25.41,25.42,25.35,25.39,250753.0
2021-05-14 10:10:00,25.39,25.45,25.39,25.43,322287.0,25.39,25.45,25.39,25.43,322287.0
2021-05-14 10:15:00,25.42,25.43,25.37,25.39,161715.0,25.42,25.43,25.37,25.39,161715.0
2021-05-14 10:20:00,25.39,25.42,25.38,25.39,252556.0,25.39,25.42,25.38,25.39,252556.0
2021-05-14 10:25:00,25.39,25.42,25.35,25.36,217239.0,25.39,25.42,25.35,25.36,217239.0
2021-05-14 10:30:00,25.36,25.39,25.34,25.38,319308.0,25.36,25.39,25.34,25.38,319308.0
2021-05-14 10:35:00,25.37,25.38,25.32,25.34,1076197.0,25.37,25.38,25.32,25.34,1076197.0
2021-05-14 10:40:00,25.35,25.36,25.3,25.32,259685.0,25.35,25.36,25.3,25.32,259685.0
2021-05-14 10:45:00,25.32,25.35,25.31,25.32,283560.0,25.32,25.35,25.31,25.32,283560.0
2021-05-14 10:50:00,25.31,25.34,25.3,25.32,491776.0,25.31,25.34,25.3,25.32,491776.0
2021-05-14 10:55:00,25.32,25.37,25.32,25.36,225806.0,25.32,25.37,25.32,25.36,225806.0
2021-05-14 11:00:00,25.36,25.36,25.33,25.33,273622.0,25.36,25.36,25.33,25.33,273622.0
2021-05-14 11:05:00,25.33,25.37,25.33,25.36,236509.0,25.33,25.37,25.33,25.36,236509.0
2021-05-14 11:10:00,25.36,25.41,25.35,25.41,180645.0,25.36,25.41,25.35,25.41,180645.0
2021-05-14 11:15:00,25.41,25.43,25.37,25.39,225636.0,25.41,25.43,25.37,25.39,225636.0
2021-05-14 11:20:00,25.4,25.41,25.38,25.41,59098.0,25.4,25.41,25.38,25.41,59098.0
2021-05-14 11:25:00,25.4,25.44,25.4,25.43,109012.0,25.4,25.44,25.4,25.43,109012.0
2021-05-14 11:30:00,25.44,25.44,25.4,25.42,259178.0,25.44,25.44,25.4,25.42,259178.0
2021-05-14 11:35:00,25.42,25.42,25.4,25.4,207748.0,25.42,25.42,25.4,25.4,207748.0
2021-05-14 11:40:00,25.41,25.41,25.39,25.41,173164.0,25.41,25.41,25.39,25.41,173164.0
2021-05-14 11:45:00,25.41,25.41,25.39,25.39,173119.0,25.41,25.41,25.39,25.39,173119.0
2021-05-14 11:50:00,25.4,25.41,25.39,25.41,62553.0,25.4,25.41,25.39,25.41,62553.0
2021-05-14 11:55:00,25.41,25.42,25.4,25.4,71609.0,25.41,25.42,25.4,25.4,71609.0
2021-05-14 12:00:00,25.41,25.42,25.39,25.4,94453.0,25.41,25.42,25.39,25.4,94453.0
2021-05-14 12:05:00,25.41,25.41,25.37,25.38,63217.0,25.41,25.41,25.37,25.38,63217.0
2021-05-14 12:10:00,25.38,25.39,25.36,25.37,218380.0,25.38,25.39,25.36,25.37,218380.0
2021-05-14 12:15:00,25.38,25.39,25.36,25.38,56433.0,25.38,25.39,25.36,25.38,56433.0
2021-05-14 12:20:00,25.38,25.39,25.36,25.37,161574.0,25.38,25.39,25.36,25.37,161574.0
2021-05-14 12:25:00,25.37,25.38,25.36,25.38,41918.0,25.37,25.38,25.36,25.38,41918.0
2021-05-14 12:30:00,25.38,25.38,25.35,25.36,67762.0,25.38,25.38,25.35,25.36,67762.0
2021-05-14 12:35:00,25.36,25.36,25.34,25.35,236875.0,25.36,25.36,25.34,25.35,236875.0
2021-05-14 12:40:00,25.35,25.37,25.34,25.37,247761.0,25.35,25.37,25.34,25.37,247761.0
2021-05-14 12:45:00,25.37,25.38,25.36,25.37,114708.0,25.37,25.38,25.36,25.37,114708.0
2021-05-14 12:50:00,25.37,25.37,25.36,25.37,30739.0,25.37,25.37,25.36,25.37,30739.0
2021-05-14 12:55:00,25.37,25.37,25.36,25.37,29147.0,25.37,25.37,25.36,25.37,29147.0
2021-05-14 13:00:00,25.37,25.37,25.36,25.36,89791.0,25.37,25.37,25.36,25.36,89791.0
2021-05-14 13:05:00,25.36,25.36,25.34,25.34,42608.0,25.36,25.36,25.34,25.34,42608.0
2021-05-14 13:10:00,25.35,25.37,25.33,25.33,243322.0,25.35,25.37,25.33,25.33,243322.0
2021-05-14 13:15:00,25.34,25.35,25.32,25.32,76361.0,25.34,25.35,25.32,25.32,76361.0
2021-05-14 13:20:00,25.32,25.33,25.29,25.29,366085.0,25.32,25.33,25.29,25.29,366085.0
2021-05-14 13:25:00,25.29,25.31,25.29,25.29,91021.0,25.29,25.31,25.29,25.29,91021.0
2021-05-14 13:30:00,25.3,25.31,25.29,25.3,87422.0,25.3,25.31,25.29,25.3,87422.0
2021-05-14 13:35:00,25.31,25.31,25.3,25.31,86634.0,25.31,25.31,25.3,25.31,86634.0
2021-05-14 13:40:00,25.31,25.32,25.31,25.32,23752.0,25.31,25.32,25.31,25.32,23752.0
2021-05-14 13:45:00,25.31,25.32,25.31,25.31,23602.0,25.31,25.32,25.31,25.31,23602.0
2021-05-14 13:50:00,25.32,25.32,25.31,25.32,17468.0,25.32,25.32,25.31,25.32,17468.0
2021-05-14 13:55:00,25.31,25.32,25.31,25.31,93747.0,25.31,25.32,25.31,25.31,93747.0
2021-05-14 14:00:00,25.31,25.32,25.31,25.32,44163.0,25.31,25.32,25.31,25.32,44163.0
2021-05-14 14:05:00,25.32,25.32,25.31,25.32,49459.0,25.32,25.32,25.31,25.32,49459.0
2021-05-14 14:10:00,25.32,25.35,25.31,25.34,151753.0,25.32,25.35,25.31,25.34,151753.0
2021-05-14 14:15:00,25.34,25.34,25.32,25.34,130115.0,25.34,25.34,25.32,25.34,130115.0
2021-05-14 14:20:00,25.34,25.36,25.33,25.35,303302.0,25.34,25.36,25.33,25.35,303302.0
2021-05-14 14:25:00,25.35,25.37,25.35,25.35,81966.0,25.35,25.37,25.35,25.35,81966.0
2021-05-14 14:30:00,25.35,25.38,25.35,25.35,129882.0,25.35,25.38,25.35,25.35,129882.0
2021-05-14 14:35:00,25.36,25.36,25.34,25.36,30178.0,25.36,25.36,25.34,25.36,30178.0
2021-05-14 14:40:00,25.36,25.38,25.35,25.38,55124.0,25.36,25.38,25.35,25.38,55124.0
2021-05-14 14:45:00,25.38,25.38,25.36,25.37,100214.0,25.38,25.38,25.36,25.37,100214.0
2021-05-14 14:50:00,25.37,25.41,25.36,25.4,395704.0,25.37,25.41,25.36,25.4,395704.0
2021-05-14 14:55:00,25.41,25.42,25.39,25.41,231332.0,25.41,25.42,25.39,25.41,231332.0
2021-05-14 15:00:00,25.41,25.41,25.39,25.4,615559.0,25.41,25.41,25.39,25.4,615559.0
2021-05-14 15:05:00,25.39,25.41,25.39,25.4,403871.0,25.39,25.41,25.39,25.4,403871.0
2021-05-14 15:10:00,25.41,25.44,25.4,25.44,354704.0,25.41,25.44,25.4,25.44,354704.0
2021-05-14 15:15:00,25.44,25.45,25.42,25.43,242464.0,25.44,25.45,25.42,25.43,242464.0
2021-05-14 15:20:00,25.43,25.45,25.42,25.45,208154.0,25.43,25.45,25.42,25.45,208154.0
2021-05-14 15:25:00,25.44,25.46,25.43,25.46,336139.0,25.44,25.46,25.43,25.46,336139.0
2021-05-14 15:30:00,25.46,25.46,25.42,25.42,391930.0,25.46,25.46,25.42,25.42,391930.0
2021-05-14 15:35:00,25.43,25.45,25.42,25.43,387347.0,25.43,25.45,25.42,25.43,387347.0
2021-05-14 15:40:00,25.43,25.45,25.42,25.44,305186.0,25.43,25.45,25.42,25.44,305186.0
2021-05-14 15:45:00,25.43,25.44,25.42,25.43,317833.0,25.43,25.44,25.42,25.43,317833.0
2021-05-14 15:50:00,25.43,25.45,25.42,25.43,377751.0,25.43,25.45,25.42,25.43,377751.0
2021-05-14 15:55:00,25.43,25.46,25.42,25.45,1532202.0,25.43,25.46,25.42,25.45,1532202.0
2021-05-17 09:30:00,25.56,25.6,25.55,25.6,857940.0,25.56,25.6,25.55,25.6,857940.0
2021-05-17 09:35:00,25.6,25.66,25.6,25.64,756194.0,25.6,25.66,25.6,25.64,756194.0
2021-05-17 09:40:00,25.65,25.67,25.59,25.6,612728.0,25.65,25.67,25.59,25.6,612728.0
2021-05-17 09:45:00,25.6,25.64,25.6,25.63,340377.0,25.6,25.64,25.6,25.63,340377.0
2021-05-17 09:50:00,25.63,25.68,25.59,25.61,655367.0,25.63,25.68,25.59,25.61,655367.0
2021-05-17 09:55:00,25.6,25.63,25.58,25.6,328029.0,25.6,25.63,25.58,25.6,328029.0
2021-05-17 10:00:00,25.6,25.61,25.56,25.56,345183.0,25.6,25.61,25.56,25.56,345183.0
2021-05-17 10:05:00,25.56,25.61,25.56,25.59,647171.0,25.56,25.61,25.56,25.59,647171.0
2021-05-17 10:10:00,25.58,25.66,25.57,25.64,659072.0,25.58,25.66,25.57,25.64,659072.0
2021-05-17 10:15:00,25.64,25.73,25.63,25.71,861290.0,25.64,25.73,25.63,25.71,861290.0
2021-05-17 10:20:00,25.71,25.78,25.71,25.74,443720.0,25.71,25.78,25.71,25.74,443720.0
2021-05-17 10:25:00,25.75,25.79,25.74,25.75,729336.0,25.75,25.79,25.74,25.75,729336.0
2021-05-17 10:30:00,25.76,25.78,25.71,25.73,468761.0,25.76,25.78,25.71,25.73,468761.0
2021-05-17 10:35:00,25.73,25.85,25.73,25.84,1178413.0,25.73,25.85,25.73,25.84,1178413.0
2021-05-17 10:40:00,25.84,25.87,25.8,25.82,1200309.0,25.84,25.87,25.8,25.82,1200309.0
2021-05-17 10:45:00,25.83,25.93,25.82,25.9,2022889.0,25.83,25.93,25.82,25.9,2022889.0
2021-05-17 10:50:00,25.91,25.96,25.89,25.94,909591.0,25.91,25.96,25.89,25.94,909591.0
2021-05-17 10:55:00,25.94,26.0,25.92,25.98,1033470.0,25.94,26.0,25.92,25.98,1033470.0
2021-05-17 11:00:00,25.99,26.03,25.98,26.01,1330835.0,25.99,26.03,25.98,26.01,1330835.0
2021-05-17 11:05:00,26.01,26.06,25.98,25.99,858447.0,26.01,26.06,25.98,25.99,858447.0
2021-05-17 11:10:00,25.98,26.0,25.96,25.99,694932.0,25.98,26.0,25.96,25.99,694932.0
2021-05-17 11:15:00,25.99,26.05,25.97,26.0,479548.0,25.99,26.05,25.97,26.0,479548.0
2021-05-17 11:20:00,26.01,26.06,25.99,26.06,779104.0,26.01,26.06,25.99,26.06,779104.0
2021-05-17 11:25:00,26.06,26.07,26.03,26.06,305833.0,26.06,26.07,26.03,26.06,305833.0
2021-05-17 11:30:00,26.06,26.08,26.02,26.06,455806.0,26.06,26.08,26.02,26.06,455806.0
2021-05-17 11:35:00,26.07,26.08,26.04,26.05,461474.0,26.07,26.08,26.04,26.05,461474.0
2021-05-17 11:40:00,26.05,26.13,26.04,26.12,391587.0,26.05,26.13,26.04,26.12,391587.0
2021-05-17 11:45:00,26.11,26.13,26.09,26.12,461159.0,26.11,26.13,26.09,26.12,461159.0
2021-05-17 11:50:00,26.12,26.15,26.11,26.13,582527.0,26.12,26.15,26.11,26.13,582527.0
2021-05-17 11:55:00,26.13,26.15,26.11,26.13,481812.0,26.13,26.15,26.11,26.13,481812.0
2021-05-17 12:00:00,26.13,26.16,26.1,26.11,688578.0,26.13,26.16,26.1,26.11,688578.0
2021-05-17 12:05:00,26.11,26.12,26.09,26.11,763133.0,26.11,26.12,26.09,26.11,763133.0
2021-05-17 12:10:00,26.1,26.1,26.07,26.08,840379.0,26.1,26.1,26.07,26.08,840379.0
2021-05-17 12:15:00,26.07,26.12,26.05,26.1,507466.0,26.07,26.12,26.05,26.1,507466.0
2021-05-17 12:20:00,26.1,26.13,26.09,26.13,223097.0,26.1,26.13,26.09,26.13,223097.0
2021-05-17 12:25:00,26.13,26.14,26.12,26.12,290030.0,26.13,26.14,26.12,26.12,290030.0
2021-05-17 12:30:00,26.13,26.15,26.1,26.12,418952.0,26.13,26.15,26.1,26.12,418952.0
2021-05-17 12:35:00,26.12,26.15,26.11,26.15,276105.0,26.12,26.15,26.11,26.15,276105.0
2021-05-17 12:40:00,26.15,26.16,26.13,26.14,390403.0,26.15,26.16,26.13,26.14,390403.0
2021-05-17 12:45:00,26.14,26.16,26.13,26.14,204262.0,26.14,26.16,26.13,26.14,204262.0
2021-05-17 12:50:00,26.15,26.18,26.14,26.17,326019.0,26.15,26.18,26.14,26.17,326019.0
2021-05-17 12:55:00,26.17,26.18,26.15,26.16,191563.0,26.17,26.18,26.15,26.16,191563.0
2021-05-17 13:00:00,26.16,26.17,26.14,26.15,257816.0,26.16,26.17,26.14,26.15,257816.0
2021-05-17 13:05:00,26.14,26.15,26.13,26.14,266084.0,26.14,26.15,26.13,26.14,266084.0
2021-05-17 13:10:00,26.14,26.15,26.12,26.13,173656.0,26.14,26.15,26.12,26.13,173656.0
2021-05-17 13:15:00,26.13,26.13,26.06,26.07,405646.0,26.13,26.13,26.06,26.07,405646.0
2021-05-17 13:20:00,26.07,26.11,26.06,26.1,312898.0,26.07,26.11,26.06,26.1,312898.0
2021-05-17 13:25:00,26.1,26.11,26.09,26.11,102368.0,26.1,26.11,26.09,26.11,102368.0
2021-05-17 13:30:00,26.1,26.12,26.1,26.12,213392.0,26.1,26.12,26.1,26.12,213392.0
2021-05-17 13:35:00,26.12,26.14,26.11,26.12,184402.0,26.12,26.14,26.11,26.12,184402.0
2021-05-17 13:40:00,26.12,26.13,26.09,26.1,104058.0,26.12,26.13,26.09,26.1,104058.0
2021-05-17 13:45:00,26.09,26.14,26.09,26.13,1407786.0,26.09,26.14,26.09,26.13,1407786.0
2021-05-17 13:50:00,26.13,26.15,26.12,26.14,480667.0,26.13,26.15,26.12,26.14,480667.0
2021-05-17 13:55:00,26.14,26.17,26.13,26.17,501929.0,26.14,26.17,26.13,26.17,501929.0
2021-05-17 14:00:00,26.16,26.22,26.16,26.22,480208.0,26.16,26.22,26.16,26.22,480208.0
2021-05-17 14:05:00,26.21,26.25,26.21,26.25,476227.0,26.21,26.25,26.21,26.25,476227.0
2021-05-17 14:10:00,26.25,26.25,26.21,26.22,345262.0,26.25,26.25,26.21,26.22,345262.0
2021-05-17 14:15:00,26.22,26.22,26.18,26.19,183733.0,26.22,26.22,26.18,26.19,183733.0
2021-05-17 14:20:00,26.19,26.21,26.15,26.16,344632.0,26.19,26.21,26.15,26.16,344632.0
2021-05-17 14:25:00,26.16,26.17,26.11,26.12,254864.0,26.16,26.17,26.11,26.12,254864.0
2021-05-17 14:30:00,26.11,26.15,26.1,26.14,452558.0,26.11,26.15,26.1,26.14,452558.0
2021-05-17 14:35:00,26.14,26.14,26.12,26.14,102954.0,26.14,26.14,26.12,26.14,102954.0
2021-05-17 14:40:00,26.13,26.14,26.12,26.13,93107.0,26.13,26.14,26.12,26.13,93107.0
2021-05-17 14:45:00,26.14,26.14,26.11,26.13,120997.0,26.14,26.14,26.11,26.13,120997.0
2021-05-17 14:50:00,26.13,26.14,26.12,26.13,164147.0,26.13,26.14,26.12,26.13,164147.0
2021-05-17 14:55:00,26.13,26.14,26.12,26.14,232646.0,26.13,26.14,26.12,26.14,232646.0
2021-05-17 15:00:00,26.14,26.16,26.13,26.15,131858.0,26.14,26.16,26.13,26.15,131858.0
2021-05-17 15:05:00,26.15,26.18,26.14,26.14,327221.0,26.15,26.18,26.14,26.14,327221.0
2021-05-17 15:10:00,26.15,26.16,26.14,26.15,242291.0,26.15,26.16,26.14,26.15,242291.0
2021-05-17 15:15:00,26.14,26.18,26.14,26.17,217167.0,26.14,26.18,26.14,26.17,217167.0
2021-05-17 15:20:00,26.17,26.19,26.16,26.17,230088.0,26.17,26.19,26.16,26.17,230088.0
2021-05-17 15:25:00,26.17,26.19,26.16,26.18,285066.0,26.17,26.19,26.16,26.18,285066.0
2021-05-17 15:30:00,26.18,26.18,26.15,26.18,180025.0,26.18,26.18,26.15,26.18,180025.0
2021-05-17 15:35:00,26.18,26.19,26.16,26.18,292237.0,26.18,26.19,26.16,26.18,292237.0
2021-05-17 15:40:00,26.18,26.2,26.15,26.18,921052.0,26.18,26.2,26.15,26.18,921052.0
2021-05-17 15:45:00,26.18,26.18,26.15,26.15,729265.0,26.18,26.18,26.15,26.15,729265.0
2021-05-17 15:50:00,26.16,26.16,26.14,26.16,385713.0,26.16,26.16,26.14,26.16,385713.0
2021-05-17 15:55:00,26.16,26.19,26.15,26.18,1238628.0,26.16,26.19,26.15,26.18,1238628.0
2021-05-18 09:30:00,26.37,26.39,26.24,26.28,1302232.0,26.37,26.39,26.24,26.28,1302232.0
2021-05-18 09:35:00,26.28,26.38,26.27,26.36,553931.0,26.28,26.38,26.27,26.36,553931.0
2021-05-18 09:40:00,26.35,26.36,26.25,26.27,693592.0,26.35,26.36,26.25,26.27,693592.0
2021-05-18 09:45:00,26.27,26.29,26.2,26.21,1059073.0,26.27,26.29,26.2,26.21,1059073.0
2021-05-18 09:50:00,26.21,26.26,26.19,26.25,1402648.0,26.21,26.26,26.19,26.25,1402648.0
2021-05-18 09:55:00,26.26,26.27,26.14,26.14,985010.0,26.26,26.27,26.14,26.14,985010.0
2021-05-18 10:00:00,26.14,26.2,26.06,26.1,1041411.0,26.14,26.2,26.06,26.1,1041411.0
2021-05-18 10:05:00,26.1,26.18,26.08,26.09,658254.0,26.1,26.18,26.08,26.09,658254.0
2021-05-18 10:10:00,26.09,26.14,26.04,26.07,685981.0,26.09,26.14,26.04,26.07,685981.0
2021-05-18 10:15:00,26.07,26.13,26.05,26.1,457033.0,26.07,26.13,26.05,26.1,457033.0
2021-05-18 10:20:00,26.09,26.16,26.08,26.13,373868.0,26.09,26.16,26.08,26.13,373868.0
2021-05-18 10:25:00,26.13,26.15,26.1,26.1,302412.0,26.13,26.15,26.1,26.1,302412.0
2021-05-18 10:30:00,26.11,26.18,26.08,26.16,432943.0,26.11,26.18,26.08,26.16,432943.0
2021-05-18 10:35:00,26.17,26.18,26.13,26.14,473019.0,26.17,26.18,26.13,26.14,473019.0
2021-05-18 10:40:00,26.13,26.14,26.07,26.09,498520.0,26.13,26.14,26.07,26.09,498520.0
2021-05-18 10:45:00,26.09,26.17,26.09,26.17,268209.0,26.09,26.17,26.09,26.17,268209.0
2021-05-18 10:50:00,26.17,26.18,26.13,26.18,255662.0,26.17,26.18,26.13,26.18,255662.0
2021-05-18 10:55:00,26.17,26.2,26.14,26.16,569866.0,26.17,26.2,26.14,26.16,569866.0
2021-05-18 11:00:00,26.17,26.2,26.12,26.14,330371.0,26.17,26.2,26.12,26.14,330371.0
2021-05-18 11:05:00,26.14,26.17,26.14,26.14,211862.0,26.14,26.17,26.14,26.14,211862.0
2021-05-18 11:10:00,26.14,26.17,26.12,26.16,211839.0,26.14,26.17,26.12,26.16,211839.0
2021-05-18 11:15:00,26.15,26.16,26.13,26.16,173612.0,26.15,26.16,26.13,26.16,173612.0
2021-05-18 11:20:00,26.15,26.18,26.15,26.17,209461.0,26.15,26.18,26.15,26.17,209461.0
2021-05-18 11:25:00,26.17,26.18,26.16,26.17,116259.0,26.17,26.18,26.16,26.17,116259.0
2021-05-18 11:30:00,26.17,26.17,26.13,26.13,617502.0,26.17,26.17,26.13,26.13,617502.0
2021-05-18 11:35:00,26.14,26.15,26.1,26.13,352208.0,26.14,26.15,26.1,26.13,352208.0
2021-05-18 11:40:00,26.12,26.13,26.06,26.09,412009.0,26.12,26.13,26.06,26.09,412009.0
2021-05-18 11:45:00,26.08,26.11,26.07,26.11,163709.0,26.08,26.11,26.07,26.11,163709.0
2021-05-18 11:50:00,26.1,26.11,26.08,26.09,134887.0,26.1,26.11,26.08,26.09,134887.0
2021-05-18 11:55:00,26.08,26.1,26.05,26.05,259389.0,26.08,26.1,26.05,26.05,259389.0
2021-05-18 12:00:00,26.05,26.06,25.98,26.04,812379.0,26.05,26.06,25.98,26.04,812379.0
2021-05-18 12:05:00,26.03,26.07,26.01,26.07,266326.0,26.03,26.07,26.01,26.07,266326.0
2021-05-18 12:10:00,26.06,26.1,26.05,26.09,75957.0,26.06,26.1,26.05,26.09,75957.0
2021-05-18 12:15:00,26.09,26.11,26.08,26.11,122927.0,26.09,26.11,26.08,26.11,122927.0
2021-05-18 12:20:00,26.11,26.14,26.09,26.13,162229.0,26.11,26.14,26.09,26.13,162229.0
2021-05-18 12:25:00,26.13,26.16,26.12,26.16,141672.0,26.13,26.16,26.12,26.16,141672.0
2021-05-18 12:30:00,26.15,26.16,26.13,26.14,116048.0,26.15,26.16,26.13,26.14,116048.0
2021-05-18 12:35:00,26.13,26.14,26.12,26.13,136254.0,26.13,26.14,26.12,26.13,136254.0
2021-05-18 12:40:00,26.13,26.16,26.13,26.13,178169.0,26.13,26.16,26.13,26.13,178169.0
2021-05-18 12:45:00,26.14,26.16,26.13,26.15,102375.0,26.14,26.16,26.13,26.15,102375.0
2021-05-18 12:50:00,26.15,26.17,26.15,26.16,93266.0,26.15,26.17,26.15,26.16,93266.0
2021-05-18 12:55:00,26.16,26.18,26.16,26.17,247795.0,26.16,26.18,26.16,26.17,247795.0
2021-05-18 13:00:00,26.18,26.19,26.16,26.19,139096.0,26.18,26.19,26.16,26.19,139096.0
2021-05-18 13:05:00,26.19,26.19,26.17,26.18,91435.0,26.19,26.19,26.17,26.18,91435.0
2021-05-18 13:10:00,26.18,26.18,26.16,26.17,86623.0,26.18,26.18,26.16,26.17,86623.0
2021-05-18 13:15:00,26.16,26.17,26.14,26.16,64290.0,26.16,26.17,26.14,26.16,64290.0
2021-05-18 13:20:00,26.16,26.19,26.16,26.18,175868.0,26.16,26.19,26.16,26.18,175868.0
2021-05-18 13:25:00,26.19,26.21,26.18,26.19,154632.0,26.19,26.21,26.18,26.19,154632.0
2021-05-18 13:30:00,26.19,26.2,26.18,26.2,691982.0,26.19,26.2,26.18,26.2,691982.0
2021-05-18 13:35:00,26.2,26.22,26.19,26.22,715127.0,26.2,26.22,26.19,26.22,715127.0
2021-05-18 13:40:00,26.22,26.23,26.21,26.22,366317.0,26.22,26.23,26.21,26.22,366317.0
2021-05-18 13:45:00,26.22,26.24,26.21,26.22,274554.0,26.22,26.24,26.21,26.22,274554.0
2021-05-18 13:50:00,26.21,26.22,26.2,26.21,236416.0,26.21,26.22,26.2,26.21,236416.0
2021-05-18 13:55:00,26.2,26.23,26.2,26.22,133826.0,26.2,26.23,26.2,26.22,133826.0
2021-05-18 14:00:00,26.22,26.23,26.2,26.2,136789.0,26.22,26.23,26.2,26.2,136789.0
2021-05-18 14:05:00,26.21,26.21,26.18,26.19,170208.0,26.21,26.21,26.18,26.19,170208.0
2021-05-18 14:10:00,26.18,26.22,26.18,26.22,106181.0,26.18,26.22,26.18,26.22,106181.0
2021-05-18 14:15:00,26.21,26.22,26.2,26.21,62864.0,26.21,26.22,26.2,26.21,62864.0
2021-05-18 14:20:00,26.21,26.23,26.19,26.23,163004.0,26.21,26.23,26.19,26.23,163004.0
2021-05-18 14:25:00,26.23,26.24,26.22,26.22,406584.0,26.23,26.24,26.22,26.22,406584.0
2021-05-18 14:30:00,26.21,26.22,26.2,26.2,70860.0,26.21,26.22,26.2,26.2,70860.0
2021-05-18 14:35:00,26.19,26.2,26.18,26.2,65335.0,26.19,26.2,26.18,26.2,65335.0
2021-05-18 14:40:00,26.19,26.2,26.17,26.18,77018.0,26.19,26.2,26.17,26.18,77018.0
2021-05-18 14:45:00,26.19,26.19,26.16,26.17,193835.0,26.19,26.19,26.16,26.17,193835.0
2021-05-18 14:50:00,26.17,26.18,26.16,26.17,228126.0,26.17,26.18,26.16,26.17,228126.0
2021-05-18 14:55:00,26.17,26.19,26.16,26.18,185398.0,26.17,26.19,26.16,26.18,185398.0
2021-05-18 15:00:00,26.17,26.2,26.16,26.19,133094.0,26.17,26.2,26.16,26.19,133094.0
2021-05-18 15:05:00,26.19,26.2,26.17,26.19,89527.0,26.19,26.2,26.17,26.19,89527.0
2021-05-18 15:10:00,26.2,26.21,26.19,26.2,331817.0,26.2,26.21,26.19,26.2,331817.0
2021-05-18 15:15:00,26.2,26.2,26.18,26.2,92563.0,26.2,26.2,26.18,26.2,92563.0
2021-05-18 15:20:00,26.21,26.22,26.2,26.22,118215.0,26.21,26.22,26.2,26.22,118215.0
2021-05-18 15:25:00,26.21,26.23,26.2,26.21,294647.0,26.21,26.23,26.2,26.21,294647.0
2021-05-18 15:30:00,26.21,26.22,26.2,26.22,150449.0,26.21,26.22,26.2,26.22,150449.0
2021-05-18 15:35:00,26.21,26.22,26.19,26.21,159824.0,26.21,26.22,26.19,26.21,159824.0
2021-05-18 15:40:00,26.2,26.22,26.19,26.2,424177.0,26.2,26.22,26.19,26.2,424177.0
2021-05-18 15:45:00,26.2,26.2,26.17,26.19,629540.0,26.2,26.2,26.17,26.19,629540.0
2021-05-18 15:50:00,26.19,26.19,26.16,26.16,255218.0,26.19,26.19,26.16,26.16,255218.0
2021-05-18 15:55:00,26.16,26.18,26.15,26.15,704727.0,26.16,26.18,26.15,26.15,704727.0
2021-05-19 09:30:00,25.69,25.74,25.65,25.69,1099402.0,25.69,25.74,25.65,25.69,1099402.0
2021-05-19 09:35:00,25.69,25.96,25.67,25.94,2164619.0,25.69,25.96,25.67,25.94,2164619.0
2021-05-19 09:40:00,25.95,26.07,25.87,26.06,1311019.0,25.95,26.07,25.87,26.06,1311019.0
2021-05-19 09:45:00,26.06,26.17,26.02,26.09,1797036.0,26.06,26.17,26.02,26.09,1797036.0
2021-05-19 09:50:00,26.1,26.14,26.03,26.05,1552125.0,26.1,26.14,26.03,26.05,1552125.0
2021-05-19 09:55:00,26.04,26.2,26.02,26.16,1308083.0,26.04,26.2,26.02,26.16,1308083.0
2021-05-19 10:00:00,26.15,26.17,26.03,26.05,1192008.0,26.15,26.17,26.03,26.05,1192008.0
2021-05-19 10:05:00,26.05,26.08,25.95,25.99,962692.0,26.05,26.08,25.95,25.99,962692.0
2021-05-19 10:10:00,25.99,26.05,25.96,26.02,407824.0,25.99,26.05,25.96,26.02,407824.0
2021-05-19 10:15:00,26.03,26.04,25.96,26.0,343355.0,26.03,26.04,25.96,26.0,343355.0
2021-05-19 10:20:00,26.01,26.01,25.79,25.82,1688488.0,26.01,26.01,25.79,25.82,1688488.0
2021-05-19 10:25:00,25.81,25.93,25.78,25.9,850178.0,25.81,25.93,25.78,25.9,850178.0
2021-05-19 10:30:00,25.9,25.93,25.87,25.91,378153.0,25.9,25.93,25.87,25.91,378153.0
2021-05-19 10:35:00,25.92,25.94,25.79,25.79,706872.0,25.92,25.94,25.79,25.79,706872.0
2021-05-19 10:40:00,25.8,25.84,25.73,25.82,1439209.0,25.8,25.84,25.73,25.82,1439209.0
2021-05-19 10:45:00,25.82,25.85,25.76,25.84,572622.0,25.82,25.85,25.76,25.84,572622.0
2021-05-19 10:50:00,25.83,25.9,25.82,25.88,417173.0,25.83,25.9,25.82,25.88,417173.0
2021-05-19 10:55:00,25.88,25.92,25.86,25.91,243304.0,25.88,25.92,25.86,25.91,243304.0
2021-05-19 11:00:00,25.9,25.91,25.81,25.84,335356.0,25.9,25.91,25.81,25.84,335356.0
2021-05-19 11:05:00,25.84,25.91,25.82,25.91,576360.0,25.84,25.91,25.82,25.91,576360.0
2021-05-19 11:10:00,25.9,25.9,25.86,25.89,361497.0,25.9,25.9,25.86,25.89,361497.0
2021-05-19 11:15:00,25.88,25.9,25.85,25.87,97578.0,25.88,25.9,25.85,25.87,97578.0
2021-05-19 11:20:00,25.87,25.9,25.86,25.9,111118.0,25.87,25.9,25.86,25.9,111118.0
2021-05-19 11:25:00,25.89,25.91,25.87,25.89,161230.0,25.89,25.91,25.87,25.89,161230.0
2021-05-19 11:30:00,25.89,25.9,25.86,25.87,108001.0,25.89,25.9,25.86,25.87,108001.0
2021-05-19 11:35:00,25.88,25.92,25.86,25.91,183972.0,25.88,25.92,25.86,25.91,183972.0
2021-05-19 11:40:00,25.92,25.92,25.89,25.91,252854.0,25.92,25.92,25.89,25.91,252854.0
2021-05-19 11:45:00,25.91,25.91,25.88,25.89,172280.0,25.91,25.91,25.88,25.89,172280.0
2021-05-19 11:50:00,25.89,25.92,25.89,25.92,121729.0,25.89,25.92,25.89,25.92,121729.0
2021-05-19 11:55:00,25.92,25.97,25.91,25.96,288322.0,25.92,25.97,25.91,25.96,288322.0
2021-05-19 12:00:00,25.96,25.96,25.93,25.95,179621.0,25.96,25.96,25.93,25.95,179621.0
2021-05-19 12:05:00,25.95,25.96,25.93,25.94,116083.0,25.95,25.96,25.93,25.94,116083.0
2021-05-19 12:10:00,25.94,25.97,25.94,25.96,72436.0,25.94,25.97,25.94,25.96,72436.0
2021-05-19 12:15:00,25.96,25.98,25.94,25.94,397547.0,25.96,25.98,25.94,25.94,397547.0
2021-05-19 12:20:00,25.95,25.96,25.94,25.96,108899.0,25.95,25.96,25.94,25.96,108899.0
2021-05-19 12:25:00,25.95,25.96,25.93,25.94,130294.0,25.95,25.96,25.93,25.94,130294.0
2021-05-19 12:30:00,25.95,25.95,25.92,25.94,93137.0,25.95,25.95,25.92,25.94,93137.0
2021-05-19 12:35:00,25.94,25.95,25.9,25.92,62967.0,25.94,25.95,25.9,25.92,62967.0
2021-05-19 12:40:00,25.91,25.93,25.88,25.89,265185.0,25.91,25.93,25.88,25.89,265185.0
2021-05-19 12:45:00,25.89,25.9,25.87,25.89,426654.0,25.89,25.9,25.87,25.89,426654.0
2021-05-19 12:50:00,25.89,25.92,25.89,25.92,328968.0,25.89,25.92,25.89,25.92,328968.0
2021-05-19 12:55:00,25.92,25.95,25.91,25.94,283328.0,25.92,25.95,25.91,25.94,283328.0
2021-05-19 13:00:00,25.95,25.96,25.92,25.94,244444.0,25.95,25.96,25.92,25.94,244444.0
2021-05-19 13:05:00,25.94,25.97,25.93,25.94,96281.0,25.94,25.97,25.93,25.94,96281.0
2021-05-19 13:10:00,25.94,25.96,25.92,25.96,267855.0,25.94,25.96,25.92,25.96,267855.0
2021-05-19 13:15:00,25.96,25.98,25.94,25.95,158292.0,25.96,25.98,25.94,25.95,158292.0
2021-05-19 13:20:00,25.96,25.96,25.87,25.87,208098.0,25.96,25.96,25.87,25.87,208098.0
2021-05-19 13:25:00,25.87,25.9,25.85,25.9,220182.0,25.87,25.9,25.85,25.9,220182.0
2021-05-19 13:30:00,25.89,25.9,25.85,25.87,139388.0,25.89,25.9,25.85,25.87,139388.0
2021-05-19 13:35:00,25.87,25.87,25.82,25.85,394538.0,25.87,25.87,25.82,25.85,394538.0
2021-05-19 13:40:00,25.85,25.85,25.82,25.85,109700.0,25.85,25.85,25.82,25.85,109700.0
2021-05-19 13:45:00,25.84,25.85,25.81,25.82,731480.0,25.84,25.85,25.81,25.82,731480.0
2021-05-19 13:50:00,25.82,25.85,25.82,25.84,230108.0,25.82,25.85,25.82,25.84,230108.0
2021-05-19 13:55:00,25.84,25.85,25.79,25.8,176726.0,25.84,25.85,25.79,25.8,176726.0
2021-05-19 14:00:00,25.8,25.89,25.69,25.7,708032.0,25.8,25.89,25.69,25.7,708032.0
2021-05-19 14:05:00,25.7,25.75,25.66,25.67,1604562.0,25.7,25.75,25.66,25.67,1604562.0
2021-05-19 14:10:00,25.67,25.67,25.59,25.61,1172171.0,25.67,25.67,25.59,25.61,1172171.0
2021-05-19 14:15:00,25.61,25.63,25.52,25.6,1304935.0,25.61,25.63,25.52,25.6,1304935.0
2021-05-19 14:20:00,25.6,25.74,25.59,25.69,594438.0,25.6,25.74,25.59,25.69,594438.0
2021-05-19 14:25:00,25.69,25.7,25.62,25.64,354222.0,25.69,25.7,25.62,25.64,354222.0
2021-05-19 14:30:00,25.64,25.7,25.61,25.62,330495.0,25.64,25.7,25.61,25.62,330495.0
2021-05-19 14:35:00,25.62,25.65,25.57,25.6,401096.0,25.62,25.65,25.57,25.6,401096.0
2021-05-19 14:40:00,25.6,25.62,25.57,25.58,329103.0,25.6,25.62,25.57,25.58,329103.0
2021-05-19 14:45:00,25.57,25.58,25.52,25.54,854949.0,25.57,25.58,25.52,25.54,854949.0
2021-05-19 14:50:00,25.54,25.57,25.52,25.54,550994.0,25.54,25.57,25.52,25.54,550994.0
2021-05-19 14:55:00,25.54,25.59,25.51,25.51,846803.0,25.54,25.59,25.51,25.51,846803.0
2021-05-19 15:00:00,25.51,25.57,25.49,25.55,1117583.0,25.51,25.57,25.49,25.55,1117583.0
2021-05-19 15:05:00,25.55,25.58,25.53,25.57,455085.0,25.55,25.58,25.53,25.57,455085.0
2021-05-19 15:10:00,25.57,25.65,25.56,25.64,483611.0,25.57,25.65,25.56,25.64,483611.0
2021-05-19 15:15:00,25.63,25.65,25.62,25.64,496871.0,25.63,25.65,25.62,25.64,496871.0
2021-05-19 15:20:00,25.65,25.7,25.64,25.68,305802.0,25.65,25.7,25.64,25.68,305802.0
2021-05-19 15:25:00,25.69,25.7,25.67,25.7,221640.0,25.69,25.7,25.67,25.7,221640.0
2021-05-19 15:30:00,25.69,25.7,25.67,25.69,236151.0,25.69,25.7,25.67,25.69,236151.0
2021-05-19 15:35:00,25.69,25.7,25.67,25.68,272633.0,25.69,25.7,25.67,25.68,272633.0
2021-05-19 15:40:00,25.67,25.7,25.66,25.69,220445.0,25.67,25.7,25.66,25.69,220445.0
2021-05-19 15:45:00,25.68,25.71,25.68,25.69,336527.0,25.68,25.71,25.68,25.69,336527.0
2021-05-19 15:50:00,25.69,25.73,25.68,25.73,398555.0,25.69,25.73,25.68,25.73,398555.0
2021-05-19 15:55:00,25.72,25.74,25.71,25.73,736437.0,25.72,25.74,25.71,25.73,736437.0
2021-05-20 09:30:00,25.81,25.84,25.75,25.75,467373.0,25.81,25.84,25.75,25.75,467373.0
2021-05-20 09:35:00,25.75,25.84,25.72,25.81,557842.0,25.75,25.84,25.72,25.81,557842.0
2021-05-20 09:40:00,25.82,25.86,25.8,25.83,601135.0,25.82,25.86,25.8,25.83,601135.0
2021-05-20 09:45:00,25.83,25.88,25.81,25.86,498278.0,25.83,25.88,25.81,25.86,498278.0
2021-05-20 09:50:00,25.87,25.91,25.84,25.87,667174.0,25.87,25.91,25.84,25.87,667174.0
2021-05-20 09:55:00,25.87,25.89,25.83,25.84,680900.0,25.87,25.89,25.83,25.84,680900.0
2021-05-20 10:00:00,25.84,25.86,25.82,25.85,541540.0,25.84,25.86,25.82,25.85,541540.0
2021-05-20 10:05:00,25.85,25.87,25.81,25.81,235184.0,25.85,25.87,25.81,25.81,235184.0
2021-05-20 10:10:00,25.81,25.87,25.81,25.83,539219.0,25.81,25.87,25.81,25.83,539219.0
2021-05-20 10:15:00,25.83,25.84,25.74,25.78,841664.0,25.83,25.84,25.74,25.78,841664.0
2021-05-20 10:20:00,25.78,25.84,25.77,25.83,223316.0,25.78,25.84,25.77,25.83,223316.0
2021-05-20 10:25:00,25.83,25.83,25.78,25.79,178096.0,25.83,25.83,25.78,25.79,178096.0
2021-05-20 10:30:00,25.79,25.8,25.75,25.78,585110.0,25.79,25.8,25.75,25.78,585110.0
2021-05-20 10:35:00,25.78,25.78,25.74,25.77,131096.0,25.78,25.78,25.74,25.77,131096.0
2021-05-20 10:40:00,25.77,25.78,25.74,25.76,127687.0,25.77,25.78,25.74,25.76,127687.0
2021-05-20 10:45:00,25.77,25.8,25.77,25.79,124186.0,25.77,25.8,25.77,25.79,124186.0
2021-05-20 10:50:00,25.79,25.81,25.77,25.78,156036.0,25.79,25.81,25.77,25.78,156036.0
2021-05-20 10:55:00,25.78,25.82,25.78,25.82,205609.0,25.78,25.82,25.78,25.82,205609.0
2021-05-20 11:00:00,25.82,25.84,25.81,25.83,216151.0,25.82,25.84,25.81,25.83,216151.0
2021-05-20 11:05:00,25.83,25.88,25.82,25.87,185167.0,25.83,25.88,25.82,25.87,185167.0
2021-05-20 11:10:00,25.88,25.92,25.87,25.89,261717.0,25.88,25.92,25.87,25.89,261717.0
2021-05-20 11:15:00,25.88,25.9,25.85,25.88,102142.0,25.88,25.9,25.85,25.88,102142.0
2021-05-20 11:20:00,25.88,25.88,25.85,25.85,83979.0,25.88,25.88,25.85,25.85,83979.0
2021-05-20 11:25:00,25.85,25.87,25.84,25.85,94792.0,25.85,25.87,25.84,25.85,94792.0
2021-05-20 11:30:00,25.86,25.86,25.83,25.85,101661.0,25.86,25.86,25.83,25.85,101661.0
2021-05-20 11:35:00,25.84,25.87,25.83,25.87,298636.0,25.84,25.87,25.83,25.87,298636.0
2021-05-20 11:40:00,25.87,25.89,25.86,25.89,118693.0,25.87,25.89,25.86,25.89,118693.0
2021-05-20 11:45:00,25.89,25.92,25.88,25.91,126691.0,25.89,25.92,25.88,25.91,126691.0
2021-05-20 11:50:00,25.92,25.92,25.87,25.89,546247.0,25.92,25.92,25.87,25.89,546247.0
2021-05-20 11:55:00,25.89,25.92,25.87,25.92,221122.0,25.89,25.92,25.87,25.92,221122.0
2021-05-20 12:00:00,25.91,25.98,25.89,25.97,573166.0,25.91,25.98,25.89,25.97,573166.0
2021-05-20 12:05:00,25.98,25.98,25.92,25.93,225903.0,25.98,25.98,25.92,25.93,225903.0
2021-05-20 12:10:00,25.93,25.93,25.85,25.85,891713.0,25.93,25.93,25.85,25.85,891713.0
2021-05-20 12:15:00,25.86,25.9,25.86,25.88,193383.0,25.86,25.9,25.86,25.88,193383.0
2021-05-20 12:20:00,25.89,25.9,25.88,25.9,108745.0,25.89,25.9,25.88,25.9,108745.0
2021-05-20 12:25:00,25.9,25.9,25.88,25.9,120205.0,25.9,25.9,25.88,25.9,120205.0
2021-05-20 12:30:00,25.9,25.93,25.89,25.89,269838.0,25.9,25.93,25.89,25.89,269838.0
2021-05-20 12:35:00,25.89,25.91,25.87,25.89,164753.0,25.89,25.91,25.87,25.89,164753.0
2021-05-20 12:40:00,25.89,25.92,25.88,25.92,68244.0,25.89,25.92,25.88,25.92,68244.0
2021-05-20 12:45:00,25.92,25.93,25.91,25.92,106182.0,25.92,25.93,25.91,25.92,106182.0
2021-05-20 12:50:00,25.92,25.97,25.92,25.95,596269.0,25.92,25.97,25.92,25.95,596269.0
2021-05-20 12:55:00,25.94,25.95,25.92,25.93,112555.0,25.94,25.95,25.92,25.93,112555.0
2021-05-20 13:00:00,25.93,25.94,25.9,25.94,79132.0,25.93,25.94,25.9,25.94,79132.0
2021-05-20 13:05:00,25.94,25.94,25.91,25.92,183515.0,25.94,25.94,25.91,25.92,183515.0
2021-05-20 13:10:00,25.93,25.93,25.9,25.92,66978.0,25.93,25.93,25.9,25.92,66978.0
2021-05-20 13:15:00,25.92,25.93,25.9,25.9,104110.0,25.92,25.93,25.9,25.9,104110.0
2021-05-20 13:20:00,25.91,25.94,25.9,25.94,111710.0,25.91,25.94,25.9,25.94,111710.0
2021-05-20 13:25:00,25.93,25.94,25.92,25.93,112826.0,25.93,25.94,25.92,25.93,112826.0
2021-05-20 13:30:00,25.93,25.93,25.92,25.92,42014.0,25.93,25.93,25.92,25.92,42014.0
2021-05-20 13:35:00,25.92,25.94,25.92,25.93,25732.0,25.92,25.94,25.92,25.93,25732.0
2021-05-20 13:40:00,25.92,25.93,25.9,25.9,104086.0,25.92,25.93,25.9,25.9,104086.0
2021-05-20 13:45:00,25.9,25.92,25.89,25.9,83888.0,25.9,25.92,25.89,25.9,83888.0
2021-05-20 13:50:00,25.89,25.9,25.84,25.85,139937.0,25.89,25.9,25.84,25.85,139937.0
2021-05-20 13:55:00,25.84,25.84,25.8,25.81,342425.0,25.84,25.84,25.8,25.81,342425.0
2021-05-20 14:00:00,25.81,25.82,25.78,25.79,190011.0,25.81,25.82,25.78,25.79,190011.0
2021-05-20 14:05:00,25.8,25.82,25.79,25.8,139817.0,25.8,25.82,25.79,25.8,139817.0
2021-05-20 14:10:00,25.79,25.8,25.78,25.8,70006.0,25.79,25.8,25.78,25.8,70006.0
2021-05-20 14:15:00,25.8,25.8,25.76,25.77,103146.0,25.8,25.8,25.76,25.77,103146.0
2021-05-20 14:20:00,25.77,25.77,25.7,25.73,431323.0,25.77,25.77,25.7,25.73,431323.0
2021-05-20 14:25:00,25.72,25.76,25.72,25.76,245016.0,25.72,25.76,25.72,25.76,245016.0
2021-05-20 14:30:00,25.76,25.76,25.65,25.67,847598.0,25.76,25.76,25.65,25.67,847598.0
2021-05-20 14:35:00,25.68,25.7,25.65,25.69,569942.0,25.68,25.7,25.65,25.69,569942.0
2021-05-20 14:40:00,25.69,25.7,25.67,25.69,172258.0,25.69,25.7,25.67,25.69,172258.0
2021-05-20 14:45:00,25.68,25.71,25.67,25.7,169749.0,25.68,25.71,25.67,25.7,169749.0
2021-05-20 14:50:00,25.69,25.7,25.68,25.7,94554.0,25.69,25.7,25.68,25.7,94554.0
2021-05-20 14:55:00,25.7,25.73,25.68,25.73,249962.0,25.7,25.73,25.68,25.73,249962.0
2021-05-20 15:00:00,25.72,25.73,25.71,25.73,135792.0,25.72,25.73,25.71,25.73,135792.0
2021-05-20 15:05:00,25.73,25.73,25.72,25.73,64776.0,25.73,25.73,25.72,25.73,64776.0
2021-05-20 15:10:00,25.74,25.74,25.73,25.74,72556.0,25.74,25.74,25.73,25.74,72556.0
2021-05-20 15:15:00,25.74,25.75,25.73,25.75,104802.0,25.74,25.75,25.73,25.75,104802.0
2021-05-20 15:20:00,25.74,25.77,25.74,25.77,49772.0,25.74,25.77,25.74,25.77,49772.0
2021-05-20 15:25:00,25.77,25.79,25.76,25.79,63086.0,25.77,25.79,25.76,25.79,63086.0
2021-05-20 15:30:00,25.79,25.8,25.75,25.76,141722.0,25.79,25.8,25.75,25.76,141722.0
2021-05-20 15:35:00,25.76,25.78,25.75,25.77,190073.0,25.76,25.78,25.75,25.77,190073.0
2021-05-20 15:40:00,25.76,25.78,25.76,25.77,228018.0,25.76,25.78,25.76,25.77,228018.0
2021-05-20 15:45:00,25.78,25.78,25.76,25.77,115264.0,25.78,25.78,25.76,25.77,115264.0
2021-05-20 15:50:00,25.76,25.77,25.75,25.76,189037.0,25.76,25.77,25.75,25.76,189037.0
2021-05-20 15:55:00,25.77,25.79,25.75,25.79,469296.0,25.77,25.79,25.75,25.79,469296.0
2021-05-21 09:30:00,25.98,25.98,25.89,25.9,515279.0,25.98,25.98,25.89,25.9,515279.0
2021-05-21 09:35:00,25.89,25.98,25.89,25.98,377634.0,25.89,25.98,25.89,25.98,377634.0
2021-05-21 09:40:00,25.98,25.99,25.89,25.9,418491.0,25.98,25.99,25.89,25.9,418491.0
2021-05-21 09:45:00,25.89,25.9,25.74,25.75,1038094.0,25.89,25.9,25.74,25.75,1038094.0
2021-05-21 09:50:00,25.75,25.76,25.66,25.67,1525118.0,25.75,25.76,25.66,25.67,1525118.0
2021-05-21 09:55:00,25.66,25.72,25.64,25.69,598476.0,25.66,25.72,25.64,25.69,598476.0
2021-05-21 10:00:00,25.69,25.76,25.6,25.62,496428.0,25.69,25.76,25.6,25.62,496428.0
2021-05-21 10:05:00,25.62,25.66,25.6,25.64,358392.0,25.62,25.66,25.6,25.64,358392.0
2021-05-21 10:10:00,25.65,25.68,25.6,25.61,202371.0,25.65,25.68,25.6,25.61,202371.0
2021-05-21 10:15:00,25.6,25.68,25.55,25.67,1035159.0,25.6,25.68,25.55,25.67,1035159.0
2021-05-21 10:20:00,25.68,25.71,25.66,25.67,693656.0,25.68,25.71,25.66,25.67,693656.0
2021-05-21 10:25:00,25.67,25.71,25.65,25.68,175734.0,25.67,25.71,25.65,25.68,175734.0
2021-05-21 10:30:00,25.68,25.69,25.57,25.59,255371.0,25.68,25.69,25.57,25.59,255371.0
2021-05-21 10:35:00,25.59,25.61,25.44,25.5,1117725.0,25.59,25.61,25.44,25.5,1117725.0
2021-05-21 10:40:00,25.5,25.52,25.46,25.46,1108443.0,25.5,25.52,25.46,25.46,1108443.0
2021-05-21 10:45:00,25.46,25.46,25.36,25.38,1473151.0,25.46,25.46,25.36,25.38,1473151.0
2021-05-21 10:50:00,25.38,25.48,25.38,25.46,905543.0,25.38,25.48,25.38,25.46,905543.0
2021-05-21 10:55:00,25.46,25.48,25.39,25.47,1147647.0,25.46,25.48,25.39,25.47,1147647.0
2021-05-21 11:00:00,25.47,25.48,25.43,25.45,238892.0,25.47,25.48,25.43,25.45,238892.0
2021-05-21 11:05:00,25.46,25.49,25.45,25.45,338738.0,25.46,25.49,25.45,25.45,338738.0
2021-05-21 11:10:00,25.45,25.47,25.41,25.42,285757.0,25.45,25.47,25.41,25.42,285757.0
2021-05-21 11:15:00,25.42,25.5,25.42,25.48,453090.0,25.42,25.5,25.42,25.48,453090.0
2021-05-21 11:20:00,25.49,25.5,25.47,25.48,160269.0,25.49,25.5,25.47,25.48,160269.0
2021-05-21 11:25:00,25.47,25.52,25.46,25.47,122794.0,25.47,25.52,25.46,25.47,122794.0
2021-05-21 11:30:00,25.46,25.51,25.46,25.51,126398.0,25.46,25.51,25.46,25.51,126398.0
2021-05-21 11:35:00,25.51,25.53,25.49,25.51,171605.0,25.51,25.53,25.49,25.51,171605.0
2021-05-21 11:40:00,25.51,25.52,25.48,25.48,179553.0,25.51,25.52,25.48,25.48,179553.0
2021-05-21 11:45:00,25.49,25.49,25.43,25.44,431976.0,25.49,25.49,25.43,25.44,431976.0
2021-05-21 11:50:00,25.43,25.46,25.42,25.45,194350.0,25.43,25.46,25.42,25.45,194350.0
2021-05-21 11:55:00,25.45,25.45,25.39,25.43,290197.0,25.45,25.45,25.39,25.43,290197.0
2021-05-21 12:00:00,25.42,25.43,25.4,25.42,384685.0,25.42,25.43,25.4,25.42,384685.0
2021-05-21 12:05:00,25.43,25.44,25.37,25.37,187922.0,25.43,25.44,25.37,25.37,187922.0
2021-05-21 12:10:00,25.37,25.38,25.23,25.27,1224502.0,25.37,25.38,25.23,25.27,1224502.0
2021-05-21 12:15:00,25.26,25.32,25.23,25.31,753083.0,25.26,25.32,25.23,25.31,753083.0
2021-05-21 12:20:00,25.31,25.35,25.29,25.35,677007.0,25.31,25.35,25.29,25.35,677007.0
2021-05-21 12:25:00,25.34,25.38,25.33,25.37,336774.0,25.34,25.38,25.33,25.37,336774.0
2021-05-21 12:30:00,25.37,25.37,25.31,25.32,1894781.0,25.37,25.37,25.31,25.32,1894781.0
2021-05-21 12:35:00,25.32,25.36,25.32,25.34,258842.0,25.32,25.36,25.32,25.34,258842.0
2021-05-21 12:40:00,25.35,25.36,25.34,25.35,88865.0,25.35,25.36,25.34,25.35,88865.0
2021-05-21 12:45:00,25.35,25.36,25.32,25.36,185804.0,25.35,25.36,25.32,25.36,185804.0
2021-05-21 12:50:00,25.36,25.37,25.3,25.31,163665.0,25.36,25.37,25.3,25.31,163665.0
2021-05-21 12:55:00,25.31,25.35,25.3,25.34,201956.0,25.31,25.35,25.3,25.34,201956.0
2021-05-21 13:00:00,25.34,25.37,25.33,25.37,271967.0,25.34,25.37,25.33,25.37,271967.0
2021-05-21 13:05:00,25.37,25.39,25.35,25.38,197971.0,25.37,25.39,25.35,25.38,197971.0
2021-05-21 13:10:00,25.38,25.4,25.37,25.39,225038.0,25.38,25.4,25.37,25.39,225038.0
2021-05-21 13:15:00,25.38,25.43,25.38,25.41,213153.0,25.38,25.43,25.38,25.41,213153.0
2021-05-21 13:20:00,25.4,25.44,25.4,25.42,155457.0,25.4,25.44,25.4,25.42,155457.0
2021-05-21 13:25:00,25.42,25.46,25.41,25.46,107121.0,25.42,25.46,25.41,25.46,107121.0
2021-05-21 13:30:00,25.46,25.48,25.44,25.48,104255.0,25.46,25.48,25.44,25.48,104255.0
2021-05-21 13:35:00,25.48,25.5,25.47,25.48,263994.0,25.48,25.5,25.47,25.48,263994.0
2021-05-21 13:40:00,25.49,25.49,25.46,25.48,171649.0,25.49,25.49,25.46,25.48,171649.0
2021-05-21 13:45:00,25.48,25.48,25.46,25.47,40837.0,25.48,25.48,25.46,25.47,40837.0
2021-05-21 13:50:00,25.47,25.5,25.47,25.5,139995.0,25.47,25.5,25.47,25.5,139995.0
2021-05-21 13:55:00,25.5,25.5,25.47,25.48,125258.0,25.5,25.5,25.47,25.48,125258.0
2021-05-21 14:00:00,25.49,25.5,25.48,25.5,214901.0,25.49,25.5,25.48,25.5,214901.0
2021-05-21 14:05:00,25.5,25.5,25.48,25.49,129962.0,25.5,25.5,25.48,25.49,129962.0
2021-05-21 14:10:00,25.49,25.54,25.49,25.54,161261.0,25.49,25.54,25.49,25.54,161261.0
2021-05-21 14:15:00,25.54,25.55,25.52,25.52,269770.0,25.54,25.55,25.52,25.52,269770.0
2021-05-21 14:20:00,25.52,25.54,25.51,25.54,107844.0,25.52,25.54,25.51,25.54,107844.0
2021-05-21 14:25:00,25.54,25.55,25.52,25.54,93810.0,25.54,25.55,25.52,25.54,93810.0
2021-05-21 14:30:00,25.54,25.58,25.53,25.58,139727.0,25.54,25.58,25.53,25.58,139727.0
2021-05-21 14:35:00,25.58,25.58,25.55,25.55,363448.0,25.58,25.58,25.55,25.55,363448.0
2021-05-21 14:40:00,25.55,25.57,25.55,25.57,85923.0,25.55,25.57,25.55,25.57,85923.0
2021-05-21 14:45:00,25.57,25.59,25.55,25.55,90686.0,25.57,25.59,25.55,25.55,90686.0
2021-05-21 14:50:00,25.56,25.59,25.56,25.58,74784.0,25.56,25.59,25.56,25.58,74784.0
2021-05-21 14:55:00,25.59,25.59,25.57,25.59,115034.0,25.59,25.59,25.57,25.59,115034.0
2021-05-21 15:00:00,25.59,25.6,25.57,25.58,531577.0,25.59,25.6,25.57,25.58,531577.0
2021-05-21 15:05:00,25.58,25.6,25.57,25.59,103922.0,25.58,25.6,25.57,25.59,103922.0
2021-05-21 15:10:00,25.59,25.61,25.59,25.59,137535.0,25.59,25.61,25.59,25.59,137535.0
2021-05-21 15:15:00,25.6,25.61,25.57,25.57,92588.0,25.6,25.61,25.57,25.57,92588.0
2021-05-21 15:20:00,25.57,25.57,25.55,25.56,88744.0,25.57,25.57,25.55,25.56,88744.0
2021-05-21 15:25:00,25.55,25.56,25.54,25.56,160697.0,25.55,25.56,25.54,25.56,160697.0
2021-05-21 15:30:00,25.56,25.56,25.54,25.55,163496.0,25.56,25.56,25.54,25.55,163496.0
2021-05-21 15:35:00,25.55,25.56,25.54,25.55,178206.0,25.55,25.56,25.54,25.55,178206.0
2021-05-21 15:40:00,25.54,25.55,25.51,25.52,330378.0,25.54,25.55,25.51,25.52,330378.0
2021-05-21 15:45:00,25.53,25.54,25.51,25.54,175422.0,25.53,25.54,25.51,25.54,175422.0
2021-05-21 15:50:00,25.53,25.54,25.52,25.52,304181.0,25.53,25.54,25.52,25.52,304181.0
2021-05-21 15:55:00,25.52,25.54,25.51,25.53,786738.0,25.52,25.54,25.51,25.53,786738.0
2021-05-24 09:30:00,25.73,25.73,25.64,25.7,1548396.0,25.73,25.73,25.64,25.7,1548396.0
2021-05-24 09:35:00,25.71,25.89,25.7,25.87,1469177.0,25.71,25.89,25.7,25.87,1469177.0
2021-05-24 09:40:00,25.87,25.89,25.82,25.82,510182.0,25.87,25.89,25.82,25.82,510182.0
2021-05-24 09:45:00,25.82,25.84,25.7,25.75,757644.0,25.82,25.84,25.7,25.75,757644.0
2021-05-24 09:50:00,25.75,25.78,25.72,25.73,677027.0,25.75,25.78,25.72,25.73,677027.0
2021-05-24 09:55:00,25.73,25.76,25.72,25.75,366813.0,25.73,25.76,25.72,25.75,366813.0
2021-05-24 10:00:00,25.75,25.76,25.69,25.7,640676.0,25.75,25.76,25.69,25.7,640676.0
2021-05-24 10:05:00,25.71,25.76,25.69,25.74,498890.0,25.71,25.76,25.69,25.74,498890.0
2021-05-24 10:10:00,25.74,25.79,25.73,25.76,385377.0,25.74,25.79,25.73,25.76,385377.0
2021-05-24 10:15:00,25.77,25.83,25.77,25.82,216291.0,25.77,25.83,25.77,25.82,216291.0
2021-05-24 10:20:00,25.82,25.84,25.78,25.79,429301.0,25.82,25.84,25.78,25.79,429301.0
2021-05-24 10:25:00,25.79,25.8,25.77,25.79,116566.0,25.79,25.8,25.77,25.79,116566.0
2021-05-24 10:30:00,25.8,25.81,25.78,25.8,168867.0,25.8,25.81,25.78,25.8,168867.0
2021-05-24 10:35:00,25.8,25.8,25.74,25.76,324876.0,25.8,25.8,25.74,25.76,324876.0
2021-05-24 10:40:00,25.77,25.8,25.75,25.79,303464.0,25.77,25.8,25.75,25.79,303464.0
2021-05-24 10:45:00,25.79,25.83,25.78,25.79,239249.0,25.79,25.83,25.78,25.79,239249.0
2021-05-24 10:50:00,25.8,25.82,25.79,25.8,133593.0,25.8,25.82,25.79,25.8,133593.0
2021-05-24 10:55:00,25.81,25.84,25.8,25.84,196824.0,25.81,25.84,25.8,25.84,196824.0
2021-05-24 11:00:00,25.84,25.84,25.79,25.8,147517.0,25.84,25.84,25.79,25.8,147517.0
2021-05-24 11:05:00,25.81,25.83,25.8,25.83,117033.0,25.81,25.83,25.8,25.83,117033.0
2021-05-24 11:10:00,25.82,25.82,25.79,25.79,125239.0,25.82,25.82,25.79,25.79,125239.0
2021-05-24 11:15:00,25.8,25.81,25.78,25.79,97732.0,25.8,25.81,25.78,25.79,97732.0
2021-05-24 11:20:00,25.79,25.81,25.78,25.8,82766.0,25.79,25.81,25.78,25.8,82766.0
2021-05-24 11:25:00,25.79,25.8,25.77,25.77,86232.0,25.79,25.8,25.77,25.77,86232.0
2021-05-24 11:30:00,25.77,25.77,25.74,25.74,94730.0,25.77,25.77,25.74,25.74,94730.0
2021-05-24 11:35:00,25.75,25.76,25.72,25.74,130899.0,25.75,25.76,25.72,25.74,130899.0
2021-05-24 11:40:00,25.73,25.73,25.71,25.73,49734.0,25.73,25.73,25.71,25.73,49734.0
2021-05-24 11:45:00,25.73,25.74,25.72,25.72,56987.0,25.73,25.74,25.72,25.72,56987.0
2021-05-24 11:50:00,25.73,25.75,25.72,25.75,59738.0,25.73,25.75,25.72,25.75,59738.0
2021-05-24 11:55:00,25.74,25.77,25.73,25.76,82224.0,25.74,25.77,25.73,25.76,82224.0
2021-05-24 12:00:00,25.77,25.77,25.75,25.76,100801.0,25.77,25.77,25.75,25.76,100801.0
2021-05-24 12:05:00,25.76,25.77,25.73,25.73,105652.0,25.76,25.77,25.73,25.73,105652.0
2021-05-24 12:10:00,25.74,25.74,25.71,25.72,220907.0,25.74,25.74,25.71,25.72,220907.0
2021-05-24 12:15:00,25.72,25.74,25.71,25.74,96683.0,25.72,25.74,25.71,25.74,96683.0
2021-05-24 12:20:00,25.74,25.74,25.71,25.72,39065.0,25.74,25.74,25.71,25.72,39065.0
2021-05-24 12:25:00,25.72,25.72,25.69,25.7,171504.0,25.72,25.72,25.69,25.7,171504.0
2021-05-24 12:30:00,25.7,25.72,25.69,25.71,78245.0,25.7,25.72,25.69,25.71,78245.0
2021-05-24 12:35:00,25.71,25.73,25.7,25.72,65077.0,25.71,25.73,25.7,25.72,65077.0
2021-05-24 12:40:00,25.72,25.73,25.71,25.73,76104.0,25.72,25.73,25.71,25.73,76104.0
2021-05-24 12:45:00,25.73,25.75,25.72,25.75,46074.0,25.73,25.75,25.72,25.75,46074.0
2021-05-24 12:50:00,25.75,25.76,25.74,25.75,71772.0,25.75,25.76,25.74,25.75,71772.0
2021-05-24 12:55:00,25.74,25.75,25.73,25.75,47050.0,25.74,25.75,25.73,25.75,47050.0
2021-05-24 13:00:00,25.75,25.75,25.72,25.73,69439.0,25.75,25.75,25.72,25.73,69439.0
2021-05-24 13:05:00,25.73,25.75,25.72,25.75,69799.0,25.73,25.75,25.72,25.75,69799.0
2021-05-24 13:10:00,25.75,25.78,25.74,25.78,176544.0,25.75,25.78,25.74,25.78,176544.0
2021-05-24 13:15:00,25.78,25.78,25.76,25.77,275815.0,25.78,25.78,25.76,25.77,275815.0
2021-05-24 13:20:00,25.77,25.79,25.76,25.78,120667.0,25.77,25.79,25.76,25.78,120667.0
2021-05-24 13:25:00,25.78,25.78,25.75,25.78,76602.0,25.78,25.78,25.75,25.78,76602.0
2021-05-24 13:30:00,25.77,25.77,25.74,25.77,108378.0,25.77,25.77,25.74,25.77,108378.0
2021-05-24 13:35:00,25.77,25.77,25.74,25.76,88384.0,25.77,25.77,25.74,25.76,88384.0
2021-05-24 13:40:00,25.76,25.77,25.74,25.77,88696.0,25.76,25.77,25.74,25.77,88696.0
2021-05-24 13:45:00,25.76,25.77,25.76,25.77,48871.0,25.76,25.77,25.76,25.77,48871.0
2021-05-24 13:50:00,25.76,25.77,25.75,25.76,20955.0,25.76,25.77,25.75,25.76,20955.0
2021-05-24 13:55:00,25.76,25.76,25.74,25.75,27184.0,25.76,25.76,25.74,25.75,27184.0
2021-05-24 14:00:00,25.74,25.76,25.74,25.75,115175.0,25.74,25.76,25.74,25.75,115175.0
2021-05-24 14:05:00,25.76,25.77,25.75,25.76,42737.0,25.76,25.77,25.75,25.76,42737.0
2021-05-24 14:10:00,25.77,25.77,25.76,25.77,12610.0,25.77,25.77,25.76,25.77,12610.0
2021-05-24 14:15:00,25.76,25.78,25.76,25.78,72170.0,25.76,25.78,25.76,25.78,72170.0
2021-05-24 14:20:00,25.78,25.79,25.77,25.78,80593.0,25.78,25.79,25.77,25.78,80593.0
2021-05-24 14:25:00,25.77,25.78,25.76,25.77,57311.0,25.77,25.78,25.76,25.77,57311.0
2021-05-24 14:30:00,25.76,25.77,25.74,25.76,25836.0,25.76,25.77,25.74,25.76,25836.0
2021-05-24 14:35:00,25.76,25.77,25.75,25.76,33799.0,25.76,25.77,25.75,25.76,33799.0
2021-05-24 14:40:00,25.77,25.77,25.75,25.77,17961.0,25.77,25.77,25.75,25.77,17961.0
2021-05-24 14:45:00,25.77,25.77,25.75,25.76,35726.0,25.77,25.77,25.75,25.76,35726.0
2021-05-24 14:50:00,25.76,25.76,25.75,25.76,19489.0,25.76,25.76,25.75,25.76,19489.0
2021-05-24 14:55:00,25.76,25.77,25.75,25.76,36914.0,25.76,25.77,25.75,25.76,36914.0
2021-05-24 15:00:00,25.76,25.77,25.75,25.77,105351.0,25.76,25.77,25.75,25.77,105351.0
2021-05-24 15:05:00,25.77,25.77,25.76,25.77,21391.0,25.77,25.77,25.76,25.77,21391.0
2021-05-24 15:10:00,25.77,25.77,25.76,25.77,12974.0,25.77,25.77,25.76,25.77,12974.0
2021-05-24 15:15:00,25.77,25.78,25.76,25.78,66283.0,25.77,25.78,25.76,25.78,66283.0
2021-05-24 15:20:00,25.78,25.78,25.76,25.77,140975.0,25.78,25.78,25.76,25.77,140975.0
2021-05-24 15:25:00,25.77,25.77,25.75,25.76,51980.0,25.77,25.77,25.75,25.76,51980.0
2021-05-24 15:30:00,25.75,25.76,25.75,25.76,67420.0,25.75,25.76,25.75,25.76,67420.0
2021-05-24 15:35:00,25.75,25.76,25.75,25.76,48740.0,25.75,25.76,25.75,25.76,48740.0
2021-05-24 15:40:00,25.76,25.77,25.75,25.77,302968.0,25.76,25.77,25.75,25.77,302968.0
2021-05-24 15:45:00,25.77,25.77,25.76,25.77,123469.0,25.77,25.77,25.76,25.77,123469.0
2021-05-24 15:50:00,25.76,25.76,25.74,25.75,204731.0,25.76,25.76,25.74,25.75,204731.0
2021-05-24 15:55:00,25.74,25.76,25.74,25.76,438393.0,25.74,25.76,25.74,25.76,438393.0
2021-05-25 09:30:00,25.53,25.59,25.51,25.55,841618.0,25.53,25.59,25.51,25.55,841618.0
2021-05-25 09:35:00,25.55,25.63,25.54,25.57,1122611.0,25.55,25.63,25.54,25.57,1122611.0
2021-05-25 09:40:00,25.57,25.7,25.57,25.69,531358.0,25.57,25.7,25.57,25.69,531358.0
2021-05-25 09:45:00,25.69,25.73,25.65,25.69,821270.0,25.69,25.73,25.65,25.69,821270.0
2021-05-25 09:50:00,25.69,25.7,25.64,25.67,305392.0,25.69,25.7,25.64,25.67,305392.0
2021-05-25 09:55:00,25.67,25.71,25.63,25.63,246079.0,25.67,25.71,25.63,25.63,246079.0
2021-05-25 10:00:00,25.64,25.87,25.63,25.86,1628273.0,25.64,25.87,25.63,25.86,1628273.0
2021-05-25 10:05:00,25.86,26.01,25.85,25.85,3307818.0,25.86,26.01,25.85,25.85,3307818.0
2021-05-25 10:10:00,25.85,25.95,25.83,25.94,966234.0,25.85,25.95,25.83,25.94,966234.0
2021-05-25 10:15:00,25.94,26.01,25.92,25.93,1002952.0,25.94,26.01,25.92,25.93,1002952.0
2021-05-25 10:20:00,25.93,25.94,25.9,25.93,466666.0,25.93,25.94,25.9,25.93,466666.0
2021-05-25 10:25:00,25.93,25.96,25.89,25.92,482101.0,25.93,25.96,25.89,25.92,482101.0
2021-05-25 10:30:00,25.92,25.95,25.87,25.89,382956.0,25.92,25.95,25.87,25.89,382956.0
2021-05-25 10:35:00,25.89,25.92,25.86,25.88,353914.0,25.89,25.92,25.86,25.88,353914.0
2021-05-25 10:40:00,25.88,25.9,25.85,25.88,360672.0,25.88,25.9,25.85,25.88,360672.0
2021-05-25 10:45:00,25.88,25.94,25.86,25.93,183067.0,25.88,25.94,25.86,25.93,183067.0
2021-05-25 10:50:00,25.92,25.93,25.85,25.88,210087.0,25.92,25.93,25.85,25.88,210087.0
2021-05-25 10:55:00,25.88,25.91,25.86,25.88,279378.0,25.88,25.91,25.86,25.88,279378.0
2021-05-25 11:00:00,25.88,25.91,25.88,25.9,216720.0,25.88,25.91,25.88,25.9,216720.0
2021-05-25 11:05:00,25.89,25.9,25.86,25.88,286522.0,25.89,25.9,25.86,25.88,286522.0
2021-05-25 11:10:00,25.88,25.89,25.87,25.88,79516.0,25.88,25.89,25.87,25.88,79516.0
2021-05-25 11:15:00,25.88,25.89,25.82,25.85,731047.0,25.88,25.89,25.82,25.85,731047.0
2021-05-25 11:20:00,25.85,25.88,25.81,25.88,102072.0,25.85,25.88,25.81,25.88,102072.0
2021-05-25 11:25:00,25.88,25.89,25.84,25.86,98933.0,25.88,25.89,25.84,25.86,98933.0
2021-05-25 11:30:00,25.86,25.89,25.84,25.85,75627.0,25.86,25.89,25.84,25.85,75627.0
2021-05-25 11:35:00,25.85,25.9,25.84,25.88,86761.0,25.85,25.9,25.84,25.88,86761.0
2021-05-25 11:40:00,25.89,25.9,25.87,25.89,127893.0,25.89,25.9,25.87,25.89,127893.0
2021-05-25 11:45:00,25.88,25.9,25.87,25.89,64802.0,25.88,25.9,25.87,25.89,64802.0
2021-05-25 11:50:00,25.88,25.89,25.86,25.87,151398.0,25.88,25.89,25.86,25.87,151398.0
2021-05-25 11:55:00,25.87,25.89,25.86,25.88,241300.0,25.87,25.89,25.86,25.88,241300.0
2021-05-25 12:00:00,25.88,25.9,25.85,25.87,96203.0,25.88,25.9,25.85,25.87,96203.0
2021-05-25 12:05:00,25.87,25.89,25.85,25.87,175348.0,25.87,25.89,25.85,25.87,175348.0
2021-05-25 12:10:00,25.87,25.89,25.86,25.88,459701.0,25.87,25.89,25.86,25.88,459701.0
2021-05-25 12:15:00,25.89,25.9,25.87,25.89,624083.0,25.89,25.9,25.87,25.89,624083.0
2021-05-25 12:20:00,25.89,25.91,25.89,25.9,125607.0,25.89,25.91,25.89,25.9,125607.0
2021-05-25 12:25:00,25.91,25.92,25.89,25.92,270784.0,25.91,25.92,25.89,25.92,270784.0
2021-05-25 12:30:00,25.92,25.94,25.91,25.91,112963.0,25.92,25.94,25.91,25.91,112963.0
2021-05-25 12:35:00,25.91,25.92,25.89,25.91,39835.0,25.91,25.92,25.89,25.91,39835.0
2021-05-25 12:40:00,25.91,25.92,25.89,25.89,58181.0,25.91,25.92,25.89,25.89,58181.0
2021-05-25 12:45:00,25.9,25.9,25.88,25.89,88790.0,25.9,25.9,25.88,25.89,88790.0
2021-05-25 12:50:00,25.9,25.92,25.89,25.92,68760.0,25.9,25.92,25.89,25.92,68760.0
2021-05-25 12:55:00,25.91,25.93,25.9,25.93,97118.0,25.91,25.93,25.9,25.93,97118.0
2021-05-25 13:00:00,25.92,25.94,25.92,25.92,185980.0,25.92,25.94,25.92,25.92,185980.0
2021-05-25 13:05:00,25.93,25.95,25.92,25.94,114932.0,25.93,25.95,25.92,25.94,114932.0
2021-05-25 13:10:00,25.93,25.94,25.92,25.93,135109.0,25.93,25.94,25.92,25.93,135109.0
2021-05-25 13:15:00,25.93,25.94,25.92,25.93,80461.0,25.93,25.94,25.92,25.93,80461.0
2021-05-25 13:20:00,25.94,25.94,25.91,25.92,203691.0,25.94,25.94,25.91,25.92,203691.0
2021-05-25 13:25:00,25.92,25.94,25.92,25.94,64900.0,25.92,25.94,25.92,25.94,64900.0
2021-05-25 13:30:00,25.94,25.95,25.92,25.94,78811.0,25.94,25.95,25.92,25.94,78811.0
2021-05-25 13:35:00,25.94,25.94,25.91,25.92,121485.0,25.94,25.94,25.91,25.92,121485.0
2021-05-25 13:40:00,25.91,25.95,25.91,25.95,137101.0,25.91,25.95,25.91,25.95,137101.0
2021-05-25 13:45:00,25.94,25.95,25.93,25.94,24635.0,25.94,25.95,25.93,25.94,24635.0
2021-05-25 13:50:00,25.94,25.96,25.93,25.95,95294.0,25.94,25.96,25.93,25.95,95294.0
2021-05-25 13:55:00,25.96,25.96,25.94,25.95,72306.0,25.96,25.96,25.94,25.95,72306.0
2021-05-25 14:00:00,25.95,25.96,25.94,25.95,75046.0,25.95,25.96,25.94,25.95,75046.0
2021-05-25 14:05:00,25.96,25.98,25.95,25.96,234479.0,25.96,25.98,25.95,25.96,234479.0
2021-05-25 14:10:00,25.96,25.98,25.95,25.95,121605.0,25.96,25.98,25.95,25.95,121605.0
2021-05-25 14:15:00,25.95,25.96,25.92,25.95,98320.0,25.95,25.96,25.92,25.95,98320.0
2021-05-25 14:20:00,25.94,25.95,25.94,25.95,37465.0,25.94,25.95,25.94,25.95,37465.0
2021-05-25 14:25:00,25.95,25.96,25.93,25.95,114700.0,25.95,25.96,25.93,25.95,114700.0
2021-05-25 14:30:00,25.96,25.96,25.94,25.95,41688.0,25.96,25.96,25.94,25.95,41688.0
2021-05-25 14:35:00,25.94,25.96,25.93,25.96,49588.0,25.94,25.96,25.93,25.96,49588.0
2021-05-25 14:40:00,25.95,25.96,25.94,25.96,77731.0,25.95,25.96,25.94,25.96,77731.0
2021-05-25 14:45:00,25.95,25.96,25.94,25.96,379821.0,25.95,25.96,25.94,25.96,379821.0
2021-05-25 14:50:00,25.96,25.96,25.93,25.95,188509.0,25.96,25.96,25.93,25.95,188509.0
2021-05-25 14:55:00,25.95,25.96,25.94,25.96,80229.0,25.95,25.96,25.94,25.96,80229.0
2021-05-25 15:00:00,25.96,25.96,25.94,25.95,277143.0,25.96,25.96,25.94,25.95,277143.0
2021-05-25 15:05:00,25.94,25.96,25.94,25.95,144724.0,25.94,25.96,25.94,25.95,144724.0
2021-05-25 15:10:00,25.95,25.96,25.94,25.96,45008.0,25.95,25.96,25.94,25.96,45008.0
2021-05-25 15:15:00,25.96,25.96,25.95,25.96,62568.0,25.96,25.96,25.95,25.96,62568.0
2021-05-25 15:20:00,25.96,25.96,25.95,25.96,177870.0,25.96,25.96,25.95,25.96,177870.0
2021-05-25 15:25:00,25.96,25.96,25.95,25.96,117851.0,25.96,25.96,25.95,25.96,117851.0
2021-05-25 15:30:00,25.96,25.96,25.94,25.96,167100.0,25.96,25.96,25.94,25.96,167100.0
2021-05-25 15:35:00,25.96,25.97,25.95,25.96,67645.0,25.96,25.97,25.95,25.96,67645.0
2021-05-25 15:40:00,25.96,25.97,25.94,25.95,272389.0,25.96,25.97,25.94,25.95,272389.0
2021-05-25 15:45:00,25.95,25.96,25.94,25.96,84686.0,25.95,25.96,25.94,25.96,84686.0
2021-05-25 15:50:00,25.96,25.96,25.93,25.95,433629.0,25.96,25.96,25.93,25.95,433629.0
2021-05-25 15:55:00,25.95,25.99,25.94,25.99,581519.0,25.95,25.99,25.94,25.99,581519.0
2021-05-26 09:30:00,25.87,25.96,25.84,25.95,803502.0,25.87,25.96,25.84,25.95,803502.0
2021-05-26 09:35:00,25.94,25.95,25.83,25.88,1147461.0,25.94,25.95,25.83,25.88,1147461.0
2021-05-26 09:40:00,25.87,25.9,25.8,25.88,731985.0,25.87,25.9,25.8,25.88,731985.0
2021-05-26 09:45:00,25.88,25.91,25.86,25.89,513502.0,25.88,25.91,25.86,25.89,513502.0
2021-05-26 09:50:00,25.88,25.9,25.77,25.81,635408.0,25.88,25.9,25.77,25.81,635408.0
2021-05-26 09:55:00,25.82,25.85,25.74,25.74,778208.0,25.82,25.85,25.74,25.74,778208.0
2021-05-26 10:00:00,25.75,25.86,25.72,25.83,997353.0,25.75,25.86,25.72,25.83,997353.0
2021-05-26 10:05:00,25.83,25.84,25.8,25.83,339873.0,25.83,25.84,25.8,25.83,339873.0
2021-05-26 10:10:00,25.82,25.86,25.8,25.82,236713.0,25.82,25.86,25.8,25.82,236713.0
2021-05-26 10:15:00,25.82,25.88,25.81,25.88,149964.0,25.82,25.88,25.81,25.88,149964.0
2021-05-26 10:20:00,25.89,25.91,25.85,25.89,495015.0,25.89,25.91,25.85,25.89,495015.0
2021-05-26 10:25:00,25.88,25.89,25.86,25.89,156295.0,25.88,25.89,25.86,25.89,156295.0
2021-05-26 10:30:00,25.89,25.9,25.86,25.87,50709.0,25.89,25.9,25.86,25.87,50709.0
2021-05-26 10:35:00,25.87,25.91,25.86,25.88,218760.0,25.87,25.91,25.86,25.88,218760.0
2021-05-26 10:40:00,25.88,25.89,25.85,25.85,206318.0,25.88,25.89,25.85,25.85,206318.0
2021-05-26 10:45:00,25.85,25.87,25.84,25.85,161285.0,25.85,25.87,25.84,25.85,161285.0
2021-05-26 10:50:00,25.84,25.85,25.8,25.82,248319.0,25.84,25.85,25.8,25.82,248319.0
2021-05-26 10:55:00,25.82,25.83,25.77,25.77,345308.0,25.82,25.83,25.77,25.77,345308.0
2021-05-26 11:00:00,25.78,25.83,25.78,25.83,271096.0,25.78,25.83,25.78,25.83,271096.0
2021-05-26 11:05:00,25.82,25.85,25.81,25.85,95081.0,25.82,25.85,25.81,25.85,95081.0
2021-05-26 11:10:00,25.85,25.87,25.83,25.86,131860.0,25.85,25.87,25.83,25.86,131860.0
2021-05-26 11:15:00,25.86,25.88,25.85,25.88,112904.0,25.86,25.88,25.85,25.88,112904.0
2021-05-26 11:20:00,25.88,25.88,25.85,25.87,111437.0,25.88,25.88,25.85,25.87,111437.0
2021-05-26 11:25:00,25.87,25.88,25.84,25.85,117570.0,25.87,25.88,25.84,25.85,117570.0
2021-05-26 11:30:00,25.85,25.85,25.81,25.83,330204.0,25.85,25.85,25.81,25.83,330204.0
2021-05-26 11:35:00,25.84,25.86,25.82,25.86,72746.0,25.84,25.86,25.82,25.86,72746.0
2021-05-26 11:40:00,25.86,25.88,25.85,25.87,161042.0,25.86,25.88,25.85,25.87,161042.0
2021-05-26 11:45:00,25.87,25.88,25.84,25.84,73045.0,25.87,25.88,25.84,25.84,73045.0
2021-05-26 11:50:00,25.84,25.85,25.83,25.84,43955.0,25.84,25.85,25.83,25.84,43955.0
2021-05-26 11:55:00,25.84,25.85,25.83,25.84,146227.0,25.84,25.85,25.83,25.84,146227.0
2021-05-26 12:00:00,25.83,25.86,25.83,25.86,34084.0,25.83,25.86,25.83,25.86,34084.0
2021-05-26 12:05:00,25.85,25.86,25.81,25.82,211473.0,25.85,25.86,25.81,25.82,211473.0
2021-05-26 12:10:00,25.81,25.83,25.8,25.83,118924.0,25.81,25.83,25.8,25.83,118924.0
2021-05-26 12:15:00,25.83,25.85,25.82,25.84,186512.0,25.83,25.85,25.82,25.84,186512.0
2021-05-26 12:20:00,25.85,25.85,25.81,25.82,683119.0,25.85,25.85,25.81,25.82,683119.0
2021-05-26 12:25:00,25.82,25.85,25.81,25.85,66575.0,25.82,25.85,25.81,25.85,66575.0
2021-05-26 12:30:00,25.85,25.85,25.82,25.84,55811.0,25.85,25.85,25.82,25.84,55811.0
2021-05-26 12:35:00,25.84,25.84,25.81,25.83,116880.0,25.84,25.84,25.81,25.83,116880.0
2021-05-26 12:40:00,25.83,25.84,25.82,25.84,106516.0,25.83,25.84,25.82,25.84,106516.0
2021-05-26 12:45:00,25.84,25.85,25.83,25.85,46924.0,25.84,25.85,25.83,25.85,46924.0
2021-05-26 12:50:00,25.84,25.85,25.82,25.84,112538.0,25.84,25.85,25.82,25.84,112538.0
2021-05-26 12:55:00,25.83,25.84,25.82,25.82,31783.0,25.83,25.84,25.82,25.82,31783.0
2021-05-26 13:00:00,25.82,25.83,25.81,25.83,310798.0,25.82,25.83,25.81,25.83,310798.0
2021-05-26 13:05:00,25.82,25.83,25.78,25.81,234023.0,25.82,25.83,25.78,25.81,234023.0
2021-05-26 13:10:00,25.82,25.83,25.78,25.79,102552.0,25.82,25.83,25.78,25.79,102552.0
2021-05-26 13:15:00,25.78,25.8,25.77,25.77,610511.0,25.78,25.8,25.77,25.77,610511.0
2021-05-26 13:20:00,25.77,25.79,25.76,25.78,165104.0,25.77,25.79,25.76,25.78,165104.0
2021-05-26 13:25:00,25.78,25.79,25.76,25.79,189783.0,25.78,25.79,25.76,25.79,189783.0
2021-05-26 13:30:00,25.78,25.8,25.78,25.78,101295.0,25.78,25.8,25.78,25.78,101295.0
2021-05-26 13:35:00,25.79,25.79,25.76,25.76,64981.0,25.79,25.79,25.76,25.76,64981.0
2021-05-26 13:40:00,25.76,25.77,25.63,25.64,471513.0,25.76,25.77,25.63,25.64,471513.0
2021-05-26 13:45:00,25.64,25.66,25.6,25.64,978302.0,25.64,25.66,25.6,25.64,978302.0
2021-05-26 13:50:00,25.64,25.67,25.61,25.67,1122480.0,25.64,25.67,25.61,25.67,1122480.0
2021-05-26 13:55:00,25.67,25.7,25.66,25.68,235104.0,25.67,25.7,25.66,25.68,235104.0
2021-05-26 14:00:00,25.67,25.69,25.65,25.68,212851.0,25.67,25.69,25.65,25.68,212851.0
2021-05-26 14:05:00,25.67,25.71,25.67,25.7,101279.0,25.67,25.71,25.67,25.7,101279.0
2021-05-26 14:10:00,25.7,25.71,25.68,25.68,210567.0,25.7,25.71,25.68,25.68,210567.0
2021-05-26 14:15:00,25.69,25.69,25.67,25.68,114336.0,25.69,25.69,25.67,25.68,114336.0
2021-05-26 14:20:00,25.68,25.71,25.68,25.69,180963.0,25.68,25.71,25.68,25.69,180963.0
2021-05-26 14:25:00,25.69,25.69,25.66,25.67,160573.0,25.69,25.69,25.66,25.67,160573.0
2021-05-26 14:30:00,25.67,25.68,25.66,25.67,304659.0,25.67,25.68,25.66,25.67,304659.0
2021-05-26 14:35:00,25.67,25.67,25.63,25.64,130507.0,25.67,25.67,25.63,25.64,130507.0
2021-05-26 14:40:00,25.64,25.69,25.64,25.68,119107.0,25.64,25.69,25.64,25.68,119107.0
2021-05-26 14:45:00,25.69,25.69,25.67,25.69,372187.0,25.69,25.69,25.67,25.69,372187.0
2021-05-26 14:50:00,25.68,25.69,25.67,25.69,47471.0,25.68,25.69,25.67,25.69,47471.0
2021-05-26 14:55:00,25.69,25.7,25.66,25.69,607793.0,25.69,25.7,25.66,25.69,607793.0
2021-05-26 15:00:00,25.68,25.69,25.67,25.69,130398.0,25.68,25.69,25.67,25.69,130398.0
2021-05-26 15:05:00,25.69,25.7,25.68,25.68,62467.0,25.69,25.7,25.68,25.68,62467.0
2021-05-26 15:10:00,25.69,25.7,25.67,25.7,109301.0,25.69,25.7,25.67,25.7,109301.0
2021-05-26 15:15:00,25.7,25.7,25.68,25.68,42139.0,25.7,25.7,25.68,25.68,42139.0
2021-05-26 15:20:00,25.69,25.7,25.68,25.69,50929.0,25.69,25.7,25.68,25.69,50929.0
2021-05-26 15:25:00,25.69,25.7,25.68,25.68,126592.0,25.69,25.7,25.68,25.68,126592.0
2021-05-26 15:30:00,25.69,25.69,25.67,25.68,65136.0,25.69,25.69,25.67,25.68,65136.0
2021-05-26 15:35:00,25.68,25.69,25.66,25.67,201906.0,25.68,25.69,25.66,25.67,201906.0
2021-05-26 15:40:00,25.67,25.68,25.66,25.66,405576.0,25.67,25.68,25.66,25.66,405576.0
2021-05-26 15:45:00,25.67,25.68,25.66,25.67,305595.0,25.67,25.68,25.66,25.67,305595.0
2021-05-26 15:50:00,25.67,25.68,25.66,25.68,342224.0,25.67,25.68,25.66,25.68,342224.0
2021-05-26 15:55:00,25.68,25.68,25.67,25.68,548647.0,25.68,25.68,25.67,25.68,548647.0
2021-05-27 09:30:00,25.67,25.69,25.53,25.58,779170.0,25.67,25.69,25.53,25.58,779170.0
2021-05-27 09:35:00,25.58,25.71,25.58,25.67,811267.0,25.58,25.71,25.58,25.67,811267.0
2021-05-27 09:40:00,25.66,25.7,25.64,25.64,250776.0,25.66,25.7,25.64,25.64,250776.0
2021-05-27 09:45:00,25.64,25.69,25.62,25.63,390968.0,25.64,25.69,25.62,25.63,390968.0
2021-05-27 09:50:00,25.63,25.67,25.62,25.65,360740.0,25.63,25.67,25.62,25.65,360740.0
2021-05-27 09:55:00,25.64,25.68,25.63,25.64,335603.0,25.64,25.68,25.63,25.64,335603.0
2021-05-27 10:00:00,25.64,25.76,25.62,25.7,829997.0,25.64,25.76,25.62,25.7,829997.0
2021-05-27 10:05:00,25.69,25.71,25.64,25.65,364454.0,25.69,25.71,25.64,25.65,364454.0
2021-05-27 10:10:00,25.65,25.68,25.63,25.66,173114.0,25.65,25.68,25.63,25.66,173114.0
2021-05-27 10:15:00,25.66,25.69,25.65,25.67,265172.0,25.66,25.69,25.65,25.67,265172.0
2021-05-27 10:20:00,25.66,25.67,25.62,25.63,412910.0,25.66,25.67,25.62,25.63,412910.0
2021-05-27 10:25:00,25.63,25.66,25.62,25.65,312643.0,25.63,25.66,25.62,25.65,312643.0
2021-05-27 10:30:00,25.65,25.67,25.64,25.66,94343.0,25.65,25.67,25.64,25.66,94343.0
2021-05-27 10:35:00,25.66,25.68,25.63,25.66,222426.0,25.66,25.68,25.63,25.66,222426.0
2021-05-27 10:40:00,25.66,25.69,25.62,25.68,235607.0,25.66,25.69,25.62,25.68,235607.0
2021-05-27 10:45:00,25.68,25.69,25.65,25.68,126252.0,25.68,25.69,25.65,25.68,126252.0
2021-05-27 10:50:00,25.68,25.7,25.66,25.68,292567.0,25.68,25.7,25.66,25.68,292567.0
2021-05-27 10:55:00,25.67,25.68,25.64,25.66,168322.0,25.67,25.68,25.64,25.66,168322.0
2021-05-27 11:00:00,25.66,25.74,25.66,25.67,305393.0,25.66,25.74,25.66,25.67,305393.0
2021-05-27 11:05:00,25.67,25.77,25.67,25.76,425329.0,25.67,25.77,25.67,25.76,425329.0
2021-05-27 11:10:00,25.76,25.77,25.71,25.74,99849.0,25.76,25.77,25.71,25.74,99849.0
2021-05-27 11:15:00,25.73,25.75,25.72,25.74,267435.0,25.73,25.75,25.72,25.74,267435.0
2021-05-27 11:20:00,25.73,25.75,25.72,25.74,184933.0,25.73,25.75,25.72,25.74,184933.0
2021-05-27 11:25:00,25.74,25.74,25.71,25.71,130333.0,25.74,25.74,25.71,25.71,130333.0
2021-05-27 11:30:00,25.71,25.74,25.7,25.72,293023.0,25.71,25.74,25.7,25.72,293023.0
2021-05-27 11:35:00,25.71,25.74,25.71,25.72,119155.0,25.71,25.74,25.71,25.72,119155.0
2021-05-27 11:40:00,25.72,25.77,25.72,25.77,222535.0,25.72,25.77,25.72,25.77,222535.0
2021-05-27 11:45:00,25.77,25.77,25.74,25.75,99490.0,25.77,25.77,25.74,25.75,99490.0
2021-05-27 11:50:00,25.74,25.75,25.73,25.74,158603.0,25.74,25.75,25.73,25.74,158603.0
2021-05-27 11:55:00,25.74,25.78,25.73,25.78,229134.0,25.74,25.78,25.73,25.78,229134.0
2021-05-27 12:00:00,25.79,25.79,25.76,25.77,107243.0,25.79,25.79,25.76,25.77,107243.0
2021-05-27 12:05:00,25.76,25.77,25.75,25.76,117406.0,25.76,25.77,25.75,25.76,117406.0
2021-05-27 12:10:00,25.76,25.77,25.75,25.76,42635.0,25.76,25.77,25.75,25.76,42635.0
2021-05-27 12:15:00,25.76,25.76,25.7,25.71,403305.0,25.76,25.76,25.7,25.71,403305.0
2021-05-27 12:20:00,25.71,25.71,25.67,25.69,207149.0,25.71,25.71,25.67,25.69,207149.0
2021-05-27 12:25:00,25.68,25.69,25.66,25.69,118994.0,25.68,25.69,25.66,25.69,118994.0
2021-05-27 12:30:00,25.68,25.71,25.68,25.7,104181.0,25.68,25.71,25.68,25.7,104181.0
2021-05-27 12:35:00,25.7,25.72,25.7,25.71,31015.0,25.7,25.72,25.7,25.71,31015.0
2021-05-27 12:40:00,25.72,25.73,25.71,25.73,125970.0,25.72,25.73,25.71,25.73,125970.0
2021-05-27 12:45:00,25.73,25.75,25.73,25.74,78728.0,25.73,25.75,25.73,25.74,78728.0
2021-05-27 12:50:00,25.74,25.74,25.71,25.71,60739.0,25.74,25.74,25.71,25.71,60739.0
2021-05-27 12:55:00,25.72,25.75,25.71,25.73,435205.0,25.72,25.75,25.71,25.73,435205.0
2021-05-27 13:00:00,25.74,25.82,25.73,25.81,520393.0,25.74,25.82,25.73,25.81,520393.0
2021-05-27 13:05:00,25.81,25.82,25.79,25.81,273481.0,25.81,25.82,25.79,25.81,273481.0
2021-05-27 13:10:00,25.81,25.82,25.79,25.81,121144.0,25.81,25.82,25.79,25.81,121144.0
2021-05-27 13:15:00,25.82,25.84,25.8,25.82,392455.0,25.82,25.84,25.8,25.82,392455.0
2021-05-27 13:20:00,25.81,25.86,25.79,25.8,550370.0,25.81,25.86,25.79,25.8,550370.0
2021-05-27 13:25:00,25.8,25.82,25.79,25.81,107666.0,25.8,25.82,25.79,25.81,107666.0
2021-05-27 13:30:00,25.81,25.83,25.8,25.82,109259.0,25.81,25.83,25.8,25.82,109259.0
2021-05-27 13:35:00,25.82,25.85,25.82,25.84,171280.0,25.82,25.85,25.82,25.84,171280.0
2021-05-27 13:40:00,25.85,25.86,25.84,25.85,72479.0,25.85,25.86,25.84,25.85,72479.0
2021-05-27 13:45:00,25.84,25.85,25.82,25.84,173446.0,25.84,25.85,25.82,25.84,173446.0
2021-05-27 13:50:00,25.84,25.85,25.82,25.84,107085.0,25.84,25.85,25.82,25.84,107085.0
2021-05-27 13:55:00,25.83,25.84,25.81,25.83,376981.0,25.83,25.84,25.81,25.83,376981.0
2021-05-27 14:00:00,25.83,25.83,25.81,25.82,105156.0,25.83,25.83,25.81,25.82,105156.0
2021-05-27 14:05:00,25.83,25.83,25.8,25.8,127497.0,25.83,25.83,25.8,25.8,127497.0
2021-05-27 14:10:00,25.8,25.83,25.8,25.82,150911.0,25.8,25.83,25.8,25.82,150911.0
2021-05-27 14:15:00,25.81,25.82,25.79,25.8,109820.0,25.81,25.82,25.79,25.8,109820.0
2021-05-27 14:20:00,25.8,25.81,25.79,25.8,105912.0,25.8,25.81,25.79,25.8,105912.0
2021-05-27 14:25:00,25.8,25.83,25.79,25.82,123574.0,25.8,25.83,25.79,25.82,123574.0
2021-05-27 14:30:00,25.81,25.82,25.8,25.81,54791.0,25.81,25.82,25.8,25.81,54791.0
2021-05-27 14:35:00,25.82,25.82,25.81,25.82,22732.0,25.82,25.82,25.81,25.82,22732.0
2021-05-27 14:40:00,25.82,25.84,25.81,25.84,92197.0,25.82,25.84,25.81,25.84,92197.0
2021-05-27 14:45:00,25.84,25.84,25.82,25.83,88297.0,25.84,25.84,25.82,25.83,88297.0
2021-05-27 14:50:00,25.84,25.84,25.83,25.84,21807.0,25.84,25.84,25.83,25.84,21807.0
2021-05-27 14:55:00,25.83,25.85,25.83,25.85,238461.0,25.83,25.85,25.83,25.85,238461.0
2021-05-27 15:00:00,25.85,25.85,25.83,25.85,49234.0,25.85,25.85,25.83,25.85,49234.0
2021-05-27 15:05:00,25.85,25.85,25.83,25.85,54098.0,25.85,25.85,25.83,25.85,54098.0
2021-05-27 15:10:00,25.84,25.87,25.84,25.86,97903.0,25.84,25.87,25.84,25.86,97903.0
2021-05-27 15:15:00,25.86,25.86,25.85,25.86,37832.0,25.86,25.86,25.85,25.86,37832.0
2021-05-27 15:20:00,25.85,25.86,25.83,25.83,85092.0,25.85,25.86,25.83,25.83,85092.0
2021-05-27 15:25:00,25.84,25.84,25.83,25.84,24078.0,25.84,25.84,25.83,25.84,24078.0
2021-05-27 15:30:00,25.84,25.84,25.83,25.84,23672.0,25.84,25.84,25.83,25.84,23672.0
2021-05-27 15:35:00,25.84,25.85,25.83,25.85,76651.0,25.84,25.85,25.83,25.85,76651.0
2021-05-27 15:40:00,25.84,25.86,25.84,25.86,819921.0,25.84,25.86,25.84,25.86,819921.0
2021-05-27 15:45:00,25.86,25.87,25.85,25.86,223160.0,25.86,25.87,25.85,25.86,223160.0
2021-05-27 15:50:00,25.86,25.86,25.84,25.84,250230.0,25.86,25.86,25.84,25.84,250230.0
2021-05-27 15:55:00,25.85,25.86,25.84,25.85,281452.0,25.85,25.86,25.84,25.85,281452.0
2021-05-28 09:30:00,25.63,25.78,25.61,25.76,1083568.0,25.63,25.78,25.61,25.76,1083568.0
2021-05-28 09:35:00,25.75,25.77,25.71,25.74,563830.0,25.75,25.77,25.71,25.74,563830.0
2021-05-28 09:40:00,25.75,25.77,25.71,25.72,570439.0,25.75,25.77,25.71,25.72,570439.0
2021-05-28 09:45:00,25.72,25.74,25.66,25.73,510806.0,25.72,25.74,25.66,25.73,510806.0
2021-05-28 09:50:00,25.73,25.75,25.71,25.71,421645.0,25.73,25.75,25.71,25.71,421645.0
2021-05-28 09:55:00,25.73,25.76,25.71,25.75,271396.0,25.73,25.76,25.71,25.75,271396.0
2021-05-28 10:00:00,25.75,25.82,25.74,25.8,794160.0,25.75,25.82,25.74,25.8,794160.0
2021-05-28 10:05:00,25.79,25.81,25.75,25.78,308969.0,25.79,25.81,25.75,25.78,308969.0
2021-05-28 10:10:00,25.78,25.82,25.78,25.79,484195.0,25.78,25.82,25.78,25.79,484195.0
2021-05-28 10:15:00,25.8,25.81,25.76,25.78,208017.0,25.8,25.81,25.76,25.78,208017.0
2021-05-28 10:20:00,25.78,25.79,25.76,25.77,166261.0,25.78,25.79,25.76,25.77,166261.0
2021-05-28 10:25:00,25.77,25.78,25.74,25.75,221131.0,25.77,25.78,25.74,25.75,221131.0
2021-05-28 10:30:00,25.76,25.78,25.73,25.77,326644.0,25.76,25.78,25.73,25.77,326644.0
2021-05-28 10:35:00,25.77,25.78,25.74,25.75,184915.0,25.77,25.78,25.74,25.75,184915.0
2021-05-28 10:40:00,25.75,25.78,25.74,25.77,380663.0,25.75,25.78,25.74,25.77,380663.0
2021-05-28 10:45:00,25.78,25.79,25.71,25.72,178758.0,25.78,25.79,25.71,25.72,178758.0
2021-05-28 10:50:00,25.73,25.75,25.71,25.73,88936.0,25.73,25.75,25.71,25.73,88936.0
2021-05-28 10:55:00,25.74,25.78,25.74,25.78,191657.0,25.74,25.78,25.74,25.78,191657.0
2021-05-28 11:00:00,25.78,25.82,25.77,25.8,245488.0,25.78,25.82,25.77,25.8,245488.0
2021-05-28 11:05:00,25.81,25.84,25.79,25.8,683904.0,25.81,25.84,25.79,25.8,683904.0
2021-05-28 11:10:00,25.81,25.81,25.78,25.79,152762.0,25.81,25.81,25.78,25.79,152762.0
2021-05-28 11:15:00,25.8,25.81,25.78,25.79,246415.0,25.8,25.81,25.78,25.79,246415.0
2021-05-28 11:20:00,25.79,25.8,25.77,25.79,134338.0,25.79,25.8,25.77,25.79,134338.0
2021-05-28 11:25:00,25.79,25.81,25.78,25.81,70385.0,25.79,25.81,25.78,25.81,70385.0
2021-05-28 11:30:00,25.82,25.82,25.78,25.79,466569.0,25.82,25.82,25.78,25.79,466569.0
2021-05-28 11:35:00,25.8,25.82,25.79,25.8,146123.0,25.8,25.82,25.79,25.8,146123.0
2021-05-28 11:40:00,25.8,25.82,25.79,25.79,98664.0,25.8,25.82,25.79,25.79,98664.0
2021-05-28 11:45:00,25.8,25.81,25.78,25.81,114164.0,25.8,25.81,25.78,25.81,114164.0
2021-05-28 11:50:00,25.8,25.82,25.8,25.82,173668.0,25.8,25.82,25.8,25.82,173668.0
2021-05-28 11:55:00,25.82,25.82,25.8,25.8,49151.0,25.82,25.82,25.8,25.8,49151.0
2021-05-28 12:00:00,25.81,25.84,25.8,25.83,484785.0,25.81,25.84,25.8,25.83,484785.0
2021-05-28 12:05:00,25.83,25.84,25.81,25.83,110782.0,25.83,25.84,25.81,25.83,110782.0
2021-05-28 12:10:00,25.83,25.85,25.82,25.85,113321.0,25.83,25.85,25.82,25.85,113321.0
2021-05-28 12:15:00,25.84,25.87,25.84,25.86,510871.0,25.84,25.87,25.84,25.86,510871.0
2021-05-28 12:20:00,25.86,25.86,25.83,25.84,42298.0,25.86,25.86,25.83,25.84,42298.0
2021-05-28 12:25:00,25.84,25.86,25.84,25.85,55383.0,25.84,25.86,25.84,25.85,55383.0
2021-05-28 12:30:00,25.85,25.85,25.83,25.83,87502.0,25.85,25.85,25.83,25.83,87502.0
2021-05-28 12:35:00,25.83,25.84,25.81,25.84,95344.0,25.83,25.84,25.81,25.84,95344.0
2021-05-28 12:40:00,25.84,25.87,25.83,25.85,123134.0,25.84,25.87,25.83,25.85,123134.0
2021-05-28 12:45:00,25.85,25.86,25.84,25.85,127189.0,25.85,25.86,25.84,25.85,127189.0
2021-05-28 12:50:00,25.86,25.9,25.85,25.87,403784.0,25.86,25.9,25.85,25.87,403784.0
2021-05-28 12:55:00,25.87,25.9,25.86,25.89,99422.0,25.87,25.9,25.86,25.89,99422.0
2021-05-28 13:00:00,25.91,25.95,25.91,25.95,443592.0,25.91,25.95,25.91,25.95,443592.0
2021-05-28 13:05:00,25.94,25.95,25.91,25.92,398147.0,25.94,25.95,25.91,25.92,398147.0
2021-05-28 13:10:00,25.93,25.93,25.88,25.89,550653.0,25.93,25.93,25.88,25.89,550653.0
2021-05-28 13:15:00,25.89,25.9,25.87,25.89,340799.0,25.89,25.9,25.87,25.89,340799.0
2021-05-28 13:20:00,25.9,25.91,25.88,25.89,689814.0,25.9,25.91,25.88,25.89,689814.0
2021-05-28 13:25:00,25.89,25.9,25.86,25.89,623055.0,25.89,25.9,25.86,25.89,623055.0
2021-05-28 13:30:00,25.89,25.9,25.87,25.89,278746.0,25.89,25.9,25.87,25.89,278746.0
2021-05-28 13:35:00,25.9,25.91,25.88,25.89,219250.0,25.9,25.91,25.88,25.89,219250.0
2021-05-28 13:40:00,25.89,25.92,25.88,25.91,238321.0,25.89,25.92,25.88,25.91,238321.0
2021-05-28 13:45:00,25.92,25.92,25.87,25.88,104541.0,25.92,25.92,25.87,25.88,104541.0
2021-05-28 13:50:00,25.88,25.88,25.85,25.87,287702.0,25.88,25.88,25.85,25.87,287702.0
2021-05-28 13:55:00,25.87,25.89,25.85,25.87,835656.0,25.87,25.89,25.85,25.87,835656.0
2021-05-28 14:00:00,25.87,25.87,25.83,25.85,222399.0,25.87,25.87,25.83,25.85,222399.0
2021-05-28 14:05:00,25.84,25.84,25.82,25.84,265387.0,25.84,25.84,25.82,25.84,265387.0
2021-05-28 14:10:00,25.84,25.85,25.82,25.82,123938.0,25.84,25.85,25.82,25.82,123938.0
2021-05-28 14:15:00,25.82,25.84,25.82,25.84,121235.0,25.82,25.84,25.82,25.84,121235.0
2021-05-28 14:20:00,25.83,25.84,25.8,25.81,112098.0,25.83,25.84,25.8,25.81,112098.0
2021-05-28 14:25:00,25.81,25.82,25.79,25.81,128128.0,25.81,25.82,25.79,25.81,128128.0
2021-05-28 14:30:00,25.81,25.82,25.8,25.82,65839.0,25.81,25.82,25.8,25.82,65839.0
2021-05-28 14:35:00,25.82,25.83,25.81,25.83,45778.0,25.82,25.83,25.81,25.83,45778.0
2021-05-28 14:40:00,25.83,25.84,25.82,25.83,141069.0,25.83,25.84,25.82,25.83,141069.0
2021-05-28 14:45:00,25.84,25.84,25.83,25.83,45394.0,25.84,25.84,25.83,25.83,45394.0
2021-05-28 14:50:00,25.83,25.84,25.81,25.83,105736.0,25.83,25.84,25.81,25.83,105736.0
2021-05-28 14:55:00,25.84,25.85,25.82,25.84,83528.0,25.84,25.85,25.82,25.84,83528.0
2021-05-28 15:00:00,25.83,25.85,25.83,25.85,49432.0,25.83,25.85,25.83,25.85,49432.0
2021-05-28 15:05:00,25.84,25.86,25.84,25.85,161082.0,25.84,25.86,25.84,25.85,161082.0
2021-05-28 15:10:00,25.85,25.85,25.83,25.84,95454.0,25.85,25.85,25.83,25.84,95454.0
2021-05-28 15:15:00,25.85,25.87,25.84,25.86,147680.0,25.85,25.87,25.84,25.86,147680.0
2021-05-28 15:20:00,25.87,25.87,25.85,25.86,68962.0,25.87,25.87,25.85,25.86,68962.0
2021-05-28 15:25:00,25.86,25.87,25.85,25.87,62629.0,25.86,25.87,25.85,25.87,62629.0
2021-05-28 15:30:00,25.87,25.88,25.86,25.88,120138.0,25.87,25.88,25.86,25.88,120138.0
2021-05-28 15:35:00,25.88,25.89,25.87,25.89,90922.0,25.88,25.89,25.87,25.89,90922.0
2021-05-28 15:40:00,25.88,25.9,25.87,25.88,196974.0,25.88,25.9,25.87,25.88,196974.0
2021-05-28 15:45:00,25.88,25.91,25.88,25.91,172463.0,25.88,25.91,25.88,25.91,172463.0
2021-05-28 15:50:00,25.91,25.92,25.9,25.91,186168.0,25.91,25.92,25.9,25.91,186168.0
2021-05-28 15:55:00,25.91,25.92,25.9,25.92,370141.0,25.91,25.92,25.9,25.92,370141.0
2021-06-01 09:30:00,26.38,26.43,26.33,26.37,1218060.0,26.38,26.43,26.33,26.37,1218060.0
2021-06-01 09:35:00,26.37,26.4,26.33,26.37,732570.0,26.37,26.4,26.33,26.37,732570.0
2021-06-01 09:40:00,26.37,26.39,26.32,26.35,383265.0,26.37,26.39,26.32,26.35,383265.0
2021-06-01 09:45:00,26.35,26.36,26.23,26.25,1339971.0,26.35,26.36,26.23,26.25,1339971.0
2021-06-01 09:50:00,26.24,26.27,26.17,26.24,854514.0,26.24,26.27,26.17,26.24,854514.0
2021-06-01 09:55:00,26.24,26.25,26.18,26.25,386073.0,26.24,26.25,26.18,26.25,386073.0
2021-06-01 10:00:00,26.24,26.37,26.12,26.14,1895270.0,26.24,26.37,26.12,26.14,1895270.0
2021-06-01 10:05:00,26.13,26.18,26.09,26.18,787057.0,26.13,26.18,26.09,26.18,787057.0
2021-06-01 10:10:00,26.17,26.18,26.12,26.12,438628.0,26.17,26.18,26.12,26.12,438628.0
2021-06-01 10:15:00,26.12,26.15,26.04,26.09,917454.0,26.12,26.15,26.04,26.09,917454.0
2021-06-01 10:20:00,26.1,26.13,26.06,26.13,692939.0,26.1,26.13,26.06,26.13,692939.0
2021-06-01 10:25:00,26.13,26.16,26.1,26.15,298898.0,26.13,26.16,26.1,26.15,298898.0
2021-06-01 10:30:00,26.14,26.16,26.12,26.15,314654.0,26.14,26.16,26.12,26.15,314654.0
2021-06-01 10:35:00,26.14,26.15,26.06,26.07,311085.0,26.14,26.15,26.06,26.07,311085.0
2021-06-01 10:40:00,26.06,26.11,25.99,26.0,446981.0,26.06,26.11,25.99,26.0,446981.0
2021-06-01 10:45:00,25.99,26.0,25.91,25.96,816740.0,25.99,26.0,25.91,25.96,816740.0
2021-06-01 10:50:00,25.95,25.98,25.89,25.97,516235.0,25.95,25.98,25.89,25.97,516235.0
2021-06-01 10:55:00,25.96,26.02,25.95,26.0,331023.0,25.96,26.02,25.95,26.0,331023.0
2021-06-01 11:00:00,25.99,26.0,25.96,26.0,391706.0,25.99,26.0,25.96,26.0,391706.0
2021-06-01 11:05:00,26.0,26.03,25.98,26.02,189139.0,26.0,26.03,25.98,26.02,189139.0
2021-06-01 11:10:00,26.01,26.04,26.0,26.03,149036.0,26.01,26.04,26.0,26.03,149036.0
2021-06-01 11:15:00,26.02,26.03,25.98,26.0,242418.0,26.02,26.03,25.98,26.0,242418.0
2021-06-01 11:20:00,26.0,26.03,25.99,26.0,185189.0,26.0,26.03,25.99,26.0,185189.0
2021-06-01 11:25:00,26.0,26.01,25.97,25.99,290470.0,26.0,26.01,25.97,25.99,290470.0
2021-06-01 11:30:00,25.99,26.0,25.96,25.98,345153.0,25.99,26.0,25.96,25.98,345153.0
2021-06-01 11:35:00,25.98,26.01,25.97,26.0,262759.0,25.98,26.01,25.97,26.0,262759.0
2021-06-01 11:40:00,26.0,26.0,25.94,25.95,104520.0,26.0,26.0,25.94,25.95,104520.0
2021-06-01 11:45:00,25.95,25.95,25.91,25.93,108602.0,25.95,25.95,25.91,25.93,108602.0
2021-06-01 11:50:00,25.93,25.96,25.91,25.95,162464.0,25.93,25.96,25.91,25.95,162464.0
2021-06-01 11:55:00,25.96,25.97,25.94,25.97,104650.0,25.96,25.97,25.94,25.97,104650.0
2021-06-01 12:00:00,25.96,25.99,25.94,25.99,116031.0,25.96,25.99,25.94,25.99,116031.0
2021-06-01 12:05:00,25.98,26.02,25.98,26.01,108362.0,25.98,26.02,25.98,26.01,108362.0
2021-06-01 12:10:00,26.01,26.02,25.99,26.0,100799.0,26.01,26.02,25.99,26.0,100799.0
2021-06-01 12:15:00,26.0,26.01,25.98,26.01,181205.0,26.0,26.01,25.98,26.01,181205.0
2021-06-01 12:20:00,26.01,26.03,26.01,26.03,55262.0,26.01,26.03,26.01,26.03,55262.0
2021-06-01 12:25:00,26.03,26.03,26.01,26.02,366425.0,26.03,26.03,26.01,26.02,366425.0
2021-06-01 12:30:00,26.03,26.04,26.0,26.01,356105.0,26.03,26.04,26.0,26.01,356105.0
2021-06-01 12:35:00,26.01,26.01,25.98,25.99,110743.0,26.01,26.01,25.98,25.99,110743.0
2021-06-01 12:40:00,25.99,26.01,25.98,26.01,110790.0,25.99,26.01,25.98,26.01,110790.0
2021-06-01 12:45:00,26.0,26.01,25.98,26.0,229781.0,26.0,26.01,25.98,26.0,229781.0
2021-06-01 12:50:00,25.99,26.01,25.98,26.0,123205.0,25.99,26.01,25.98,26.0,123205.0
2021-06-01 12:55:00,26.0,26.01,25.99,26.0,95457.0,26.0,26.01,25.99,26.0,95457.0
2021-06-01 13:00:00,26.0,26.0,25.97,25.98,71223.0,26.0,26.0,25.97,25.98,71223.0
2021-06-01 13:05:00,25.98,25.98,25.96,25.98,153695.0,25.98,25.98,25.96,25.98,153695.0
2021-06-01 13:10:00,25.98,25.99,25.96,25.97,408959.0,25.98,25.99,25.96,25.97,408959.0
2021-06-01 13:15:00,25.98,25.99,25.97,25.98,90201.0,25.98,25.99,25.97,25.98,90201.0
2021-06-01 13:20:00,25.97,25.98,25.95,25.97,162941.0,25.97,25.98,25.95,25.97,162941.0
2021-06-01 13:25:00,25.97,25.99,25.97,25.98,62895.0,25.97,25.99,25.97,25.98,62895.0
2021-06-01 13:30:00,25.97,25.98,25.95,25.96,69073.0,25.97,25.98,25.95,25.96,69073.0
2021-06-01 13:35:00,25.97,25.97,25.95,25.96,27086.0,25.97,25.97,25.95,25.96,27086.0
2021-06-01 13:40:00,25.96,25.97,25.94,25.96,195061.0,25.96,25.97,25.94,25.96,195061.0
2021-06-01 13:45:00,25.96,25.98,25.96,25.97,49481.0,25.96,25.98,25.96,25.97,49481.0
2021-06-01 13:50:00,25.97,25.98,25.96,25.97,73626.0,25.97,25.98,25.96,25.97,73626.0
2021-06-01 13:55:00,25.97,25.98,25.96,25.98,90468.0,25.97,25.98,25.96,25.98,90468.0
2021-06-01 14:00:00,25.97,25.98,25.96,25.96,340480.0,25.97,25.98,25.96,25.96,340480.0
2021-06-01 14:05:00,25.97,25.97,25.96,25.96,52741.0,25.97,25.97,25.96,25.96,52741.0
2021-06-01 14:10:00,25.96,25.98,25.96,25.96,84311.0,25.96,25.98,25.96,25.96,84311.0
2021-06-01 14:15:00,25.96,25.98,25.96,25.98,49021.0,25.96,25.98,25.96,25.98,49021.0
2021-06-01 14:20:00,25.97,25.98,25.96,25.97,105396.0,25.97,25.98,25.96,25.97,105396.0
2021-06-01 14:25:00,25.97,25.98,25.95,25.96,292153.0,25.97,25.98,25.95,25.96,292153.0
2021-06-01 14:30:00,25.96,25.96,25.93,25.93,107835.0,25.96,25.96,25.93,25.93,107835.0
2021-06-01 14:35:00,25.94,25.96,25.93,25.96,61536.0,25.94,25.96,25.93,25.96,61536.0
2021-06-01 14:40:00,25.96,25.96,25.94,25.94,57973.0,25.96,25.96,25.94,25.94,57973.0
2021-06-01 14:45:00,25.95,25.96,25.93,25.96,75307.0,25.95,25.96,25.93,25.96,75307.0
2021-06-01 14:50:00,25.95,25.96,25.94,25.95,27347.0,25.95,25.96,25.94,25.95,27347.0
2021-06-01 14:55:00,25.94,25.95,25.92,25.93,54662.0,25.94,25.95,25.92,25.93,54662.0
2021-06-01 15:00:00,25.93,25.93,25.91,25.92,116145.0,25.93,25.93,25.91,25.92,116145.0
2021-06-01 15:05:00,25.92,25.93,25.9,25.92,124939.0,25.92,25.93,25.9,25.92,124939.0
2021-06-01 15:10:00,25.92,25.92,25.9,25.92,168228.0,25.92,25.92,25.9,25.92,168228.0
2021-06-01 15:15:00,25.92,25.93,25.91,25.92,39938.0,25.92,25.93,25.91,25.92,39938.0
2021-06-01 15:20:00,25.93,25.94,25.92,25.94,56844.0,25.93,25.94,25.92,25.94,56844.0
2021-06-01 15:25:00,25.94,25.94,25.91,25.93,129769.0,25.94,25.94,25.91,25.93,129769.0
2021-06-01 15:30:00,25.92,25.92,25.89,25.89,191272.0,25.92,25.92,25.89,25.89,191272.0
2021-06-01 15:35:00,25.9,25.91,25.89,25.89,187158.0,25.9,25.91,25.89,25.89,187158.0
2021-06-01 15:40:00,25.9,25.91,25.88,25.89,248557.0,25.9,25.91,25.88,25.89,248557.0
2021-06-01 15:45:00,25.88,25.9,25.88,25.89,339960.0,25.88,25.9,25.88,25.89,339960.0
2021-06-01 15:50:00,25.89,25.89,25.83,25.86,1002154.0,25.89,25.89,25.83,25.86,1002154.0
2021-06-01 15:55:00,25.87,25.87,25.83,25.84,773160.0,25.87,25.87,25.83,25.84,773160.0
2021-06-02 09:30:00,25.96,25.98,25.91,25.97,664571.0,25.96,25.98,25.91,25.97,664571.0
2021-06-02 09:35:00,25.97,25.98,25.92,25.95,401639.0,25.97,25.98,25.92,25.95,401639.0
2021-06-02 09:40:00,25.95,26.01,25.93,25.98,669614.0,25.95,26.01,25.93,25.98,669614.0
2021-06-02 09:45:00,25.99,26.01,25.97,25.99,350894.0,25.99,26.01,25.97,25.99,350894.0
2021-06-02 09:50:00,25.99,25.99,25.94,25.95,171363.0,25.99,25.99,25.94,25.95,171363.0
2021-06-02 09:55:00,25.96,25.97,25.89,25.9,365889.0,25.96,25.97,25.89,25.9,365889.0
2021-06-02 10:00:00,25.91,25.93,25.89,25.92,437374.0,25.91,25.93,25.89,25.92,437374.0
2021-06-02 10:05:00,25.92,25.97,25.92,25.96,220762.0,25.92,25.97,25.92,25.96,220762.0
2021-06-02 10:10:00,25.96,25.96,25.92,25.95,124534.0,25.96,25.96,25.92,25.95,124534.0
2021-06-02 10:15:00,25.95,25.96,25.92,25.93,112610.0,25.95,25.96,25.92,25.93,112610.0
2021-06-02 10:20:00,25.94,25.97,25.92,25.95,341818.0,25.94,25.97,25.92,25.95,341818.0
2021-06-02 10:25:00,25.94,25.98,25.94,25.96,180943.0,25.94,25.98,25.94,25.96,180943.0
2021-06-02 10:30:00,25.96,25.98,25.95,25.95,124931.0,25.96,25.98,25.95,25.95,124931.0
2021-06-02 10:35:00,25.96,25.99,25.95,25.98,297812.0,25.96,25.99,25.95,25.98,297812.0
2021-06-02 10:40:00,25.97,26.01,25.97,26.0,116456.0,25.97,26.01,25.97,26.0,116456.0
2021-06-02 10:45:00,26.01,26.02,25.96,25.97,171686.0,26.01,26.02,25.96,25.97,171686.0
2021-06-02 10:50:00,25.97,25.98,25.95,25.97,130859.0,25.97,25.98,25.95,25.97,130859.0
2021-06-02 10:55:00,25.97,25.97,25.91,25.95,216732.0,25.97,25.97,25.91,25.95,216732.0
2021-06-02 11:00:00,25.95,25.96,25.93,25.94,234453.0,25.95,25.96,25.93,25.94,234453.0
2021-06-02 11:05:00,25.94,25.96,25.92,25.95,499265.0,25.94,25.96,25.92,25.95,499265.0
2021-06-02 11:10:00,25.95,25.98,25.94,25.98,207926.0,25.95,25.98,25.94,25.98,207926.0
2021-06-02 11:15:00,25.98,26.0,25.98,26.0,79693.0,25.98,26.0,25.98,26.0,79693.0
2021-06-02 11:20:00,26.0,26.0,25.99,26.0,22016.0,26.0,26.0,25.99,26.0,22016.0
2021-06-02 11:25:00,25.99,26.02,25.98,26.01,227790.0,25.99,26.02,25.98,26.01,227790.0
2021-06-02 11:30:00,26.01,26.04,26.01,26.04,269017.0,26.01,26.04,26.01,26.04,269017.0
2021-06-02 11:35:00,26.04,26.07,26.04,26.05,306353.0,26.04,26.07,26.04,26.05,306353.0
2021-06-02 11:40:00,26.05,26.07,26.05,26.05,171798.0,26.05,26.07,26.05,26.05,171798.0
2021-06-02 11:45:00,26.05,26.06,26.03,26.05,118275.0,26.05,26.06,26.03,26.05,118275.0
2021-06-02 11:50:00,26.05,26.06,26.03,26.03,79647.0,26.05,26.06,26.03,26.03,79647.0
2021-06-02 11:55:00,26.04,26.05,25.97,26.04,121692.0,26.04,26.05,25.97,26.04,121692.0
2021-06-02 12:00:00,26.04,26.06,26.03,26.05,94005.0,26.04,26.06,26.03,26.05,94005.0
2021-06-02 12:05:00,26.04,26.07,26.04,26.06,74977.0,26.04,26.07,26.04,26.06,74977.0
2021-06-02 12:10:00,26.06,26.06,26.04,26.05,53126.0,26.06,26.06,26.04,26.05,53126.0
2021-06-02 12:15:00,26.05,26.06,26.03,26.04,71387.0,26.05,26.06,26.03,26.04,71387.0
2021-06-02 12:20:00,26.04,26.06,26.04,26.05,44778.0,26.04,26.06,26.04,26.05,44778.0
2021-06-02 12:25:00,26.05,26.06,26.05,26.05,37543.0,26.05,26.06,26.05,26.05,37543.0
2021-06-02 12:30:00,26.05,26.06,26.04,26.05,62799.0,26.05,26.06,26.04,26.05,62799.0
2021-06-02 12:35:00,26.05,26.05,26.03,26.04,41633.0,26.05,26.05,26.03,26.04,41633.0
2021-06-02 12:40:00,26.04,26.05,26.03,26.05,58006.0,26.04,26.05,26.03,26.05,58006.0
2021-06-02 12:45:00,26.05,26.06,26.05,26.05,107256.0,26.05,26.06,26.05,26.05,107256.0
2021-06-02 12:50:00,26.05,26.06,26.04,26.05,57702.0,26.05,26.06,26.04,26.05,57702.0
2021-06-02 12:55:00,26.05,26.06,26.04,26.05,62821.0,26.05,26.06,26.04,26.05,62821.0
2021-06-02 13:00:00,26.05,26.08,26.05,26.07,186314.0,26.05,26.08,26.05,26.07,186314.0
2021-06-02 13:05:00,26.07,26.07,26.05,26.06,52021.0,26.07,26.07,26.05,26.06,52021.0
2021-06-02 13:10:00,26.05,26.07,26.05,26.05,35647.0,26.05,26.07,26.05,26.05,35647.0
2021-06-02 13:15:00,26.06,26.06,26.02,26.03,114533.0,26.06,26.06,26.02,26.03,114533.0
2021-06-02 13:20:00,26.03,26.06,26.01,26.05,271679.0,26.03,26.06,26.01,26.05,271679.0
2021-06-02 13:25:00,26.05,26.09,26.04,26.08,151760.0,26.05,26.09,26.04,26.08,151760.0
2021-06-02 13:30:00,26.09,26.09,26.08,26.09,61482.0,26.09,26.09,26.08,26.09,61482.0
2021-06-02 13:35:00,26.08,26.09,26.07,26.08,124767.0,26.08,26.09,26.07,26.08,124767.0
2021-06-02 13:40:00,26.08,26.09,26.07,26.09,87538.0,26.08,26.09,26.07,26.09,87538.0
2021-06-02 13:45:00,26.09,26.1,26.07,26.08,202926.0,26.09,26.1,26.07,26.08,202926.0
2021-06-02 13:50:00,26.08,26.1,26.07,26.09,110030.0,26.08,26.1,26.07,26.09,110030.0
2021-06-02 13:55:00,26.09,26.1,26.08,26.08,191725.0,26.09,26.1,26.08,26.08,191725.0
2021-06-02 14:00:00,26.09,26.1,26.08,26.1,126892.0,26.09,26.1,26.08,26.1,126892.0
2021-06-02 14:05:00,26.1,26.1,26.09,26.1,71229.0,26.1,26.1,26.09,26.1,71229.0
2021-06-02 14:10:00,26.1,26.11,26.07,26.07,225822.0,26.1,26.11,26.07,26.07,225822.0
2021-06-02 14:15:00,26.08,26.1,26.07,26.08,142430.0,26.08,26.1,26.07,26.08,142430.0
2021-06-02 14:20:00,26.09,26.1,26.08,26.09,80225.0,26.09,26.1,26.08,26.09,80225.0
2021-06-02 14:25:00,26.08,26.1,26.08,26.09,102404.0,26.08,26.1,26.08,26.09,102404.0
2021-06-02 14:30:00,26.09,26.1,26.08,26.09,106649.0,26.09,26.1,26.08,26.09,106649.0
2021-06-02 14:35:00,26.09,26.1,26.08,26.1,75898.0,26.09,26.1,26.08,26.1,75898.0
2021-06-02 14:40:00,26.1,26.11,26.09,26.11,46507.0,26.1,26.11,26.09,26.11,46507.0
2021-06-02 14:45:00,26.11,26.13,26.1,26.12,319383.0,26.11,26.13,26.1,26.12,319383.0
2021-06-02 14:50:00,26.13,26.13,26.11,26.12,165789.0,26.13,26.13,26.11,26.12,165789.0
2021-06-02 14:55:00,26.12,26.12,26.1,26.11,116512.0,26.12,26.12,26.1,26.11,116512.0
2021-06-02 15:00:00,26.11,26.13,26.1,26.12,232021.0,26.11,26.13,26.1,26.12,232021.0
2021-06-02 15:05:00,26.12,26.13,26.11,26.13,90067.0,26.12,26.13,26.11,26.13,90067.0
2021-06-02 15:10:00,26.13,26.13,26.12,26.13,75374.0,26.13,26.13,26.12,26.13,75374.0
2021-06-02 15:15:00,26.13,26.13,26.11,26.11,179453.0,26.13,26.13,26.11,26.11,179453.0
2021-06-02 15:20:00,26.12,26.12,26.11,26.11,74724.0,26.12,26.12,26.11,26.11,74724.0
2021-06-02 15:25:00,26.12,26.12,26.11,26.12,86510.0,26.12,26.12,26.11,26.12,86510.0
2021-06-02 15:30:00,26.12,26.13,26.11,26.12,148873.0,26.12,26.13,26.11,26.12,148873.0
2021-06-02 15:35:00,26.12,26.13,26.11,26.13,191187.0,26.12,26.13,26.11,26.13,191187.0
2021-06-02 15:40:00,26.13,26.13,26.12,26.13,162971.0,26.13,26.13,26.12,26.13,162971.0
2021-06-02 15:45:00,26.13,26.13,26.12,26.13,187924.0,26.13,26.13,26.12,26.13,187924.0
2021-06-02 15:50:00,26.12,26.14,26.12,26.13,389766.0,26.12,26.14,26.12,26.13,389766.0
2021-06-02 15:55:00,26.13,26.15,26.13,26.14,416760.0,26.13,26.15,26.13,26.14,416760.0
2021-06-03 09:30:00,25.44,25.46,25.32,25.39,1965671.0,25.44,25.46,25.32,25.39,1965671.0
2021-06-03 09:35:00,25.39,25.39,25.25,25.32,1220025.0,25.39,25.39,25.25,25.32,1220025.0
2021-06-03 09:40:00,25.32,25.36,25.25,25.28,1061693.0,25.32,25.36,25.25,25.28,1061693.0
2021-06-03 09:45:00,25.27,25.29,25.14,25.2,1845821.0,25.27,25.29,25.14,25.2,1845821.0
2021-06-03 09:50:00,25.2,25.25,25.15,25.21,1216637.0,25.2,25.25,25.15,25.21,1216637.0
2021-06-03 09:55:00,25.22,25.24,25.16,25.19,1908066.0,25.22,25.24,25.16,25.19,1908066.0
2021-06-03 10:00:00,25.18,25.18,25.07,25.14,1842664.0,25.18,25.18,25.07,25.14,1842664.0
2021-06-03 10:05:00,25.13,25.24,25.12,25.24,935216.0,25.13,25.24,25.12,25.24,935216.0
2021-06-03 10:10:00,25.23,25.26,25.21,25.26,641758.0,25.23,25.26,25.21,25.26,641758.0
2021-06-03 10:15:00,25.26,25.29,25.23,25.28,747572.0,25.26,25.29,25.23,25.28,747572.0
2021-06-03 10:20:00,25.28,25.3,25.23,25.27,436786.0,25.28,25.3,25.23,25.27,436786.0
2021-06-03 10:25:00,25.26,25.27,25.22,25.23,387406.0,25.26,25.27,25.22,25.23,387406.0
2021-06-03 10:30:00,25.22,25.26,25.22,25.24,450507.0,25.22,25.26,25.22,25.24,450507.0
2021-06-03 10:35:00,25.24,25.27,25.24,25.26,593084.0,25.24,25.27,25.24,25.26,593084.0
2021-06-03 10:40:00,25.26,25.26,25.22,25.24,432849.0,25.26,25.26,25.22,25.24,432849.0
2021-06-03 10:45:00,25.25,25.27,25.21,25.26,540741.0,25.25,25.27,25.21,25.26,540741.0
2021-06-03 10:50:00,25.27,25.27,25.22,25.23,482076.0,25.27,25.27,25.22,25.23,482076.0
2021-06-03 10:55:00,25.24,25.29,25.22,25.29,399592.0,25.24,25.29,25.22,25.29,399592.0
2021-06-03 11:00:00,25.3,25.34,25.26,25.33,494359.0,25.3,25.34,25.26,25.33,494359.0
2021-06-03 11:05:00,25.33,25.37,25.31,25.37,225250.0,25.33,25.37,25.31,25.37,225250.0
2021-06-03 11:10:00,25.36,25.37,25.33,25.34,404723.0,25.36,25.37,25.33,25.34,404723.0
2021-06-03 11:15:00,25.33,25.36,25.32,25.33,183842.0,25.33,25.36,25.32,25.33,183842.0
2021-06-03 11:20:00,25.34,25.35,25.29,25.31,343454.0,25.34,25.35,25.29,25.31,343454.0
2021-06-03 11:25:00,25.32,25.32,25.3,25.3,213272.0,25.32,25.32,25.3,25.3,213272.0
2021-06-03 11:30:00,25.31,25.31,25.27,25.27,225621.0,25.31,25.31,25.27,25.27,225621.0
2021-06-03 11:35:00,25.27,25.3,25.27,25.28,123252.0,25.27,25.3,25.27,25.28,123252.0
2021-06-03 11:40:00,25.28,25.31,25.27,25.3,216761.0,25.28,25.31,25.27,25.3,216761.0
2021-06-03 11:45:00,25.31,25.32,25.29,25.3,202436.0,25.31,25.32,25.29,25.3,202436.0
2021-06-03 11:50:00,25.29,25.3,25.28,25.3,328909.0,25.29,25.3,25.28,25.3,328909.0
2021-06-03 11:55:00,25.3,25.32,25.29,25.31,148434.0,25.3,25.32,25.29,25.31,148434.0
2021-06-03 12:00:00,25.31,25.36,25.3,25.36,167455.0,25.31,25.36,25.3,25.36,167455.0
2021-06-03 12:05:00,25.36,25.38,25.34,25.36,442670.0,25.36,25.38,25.34,25.36,442670.0
2021-06-03 12:10:00,25.36,25.36,25.34,25.35,197795.0,25.36,25.36,25.34,25.35,197795.0
2021-06-03 12:15:00,25.35,25.35,25.33,25.34,94696.0,25.35,25.35,25.33,25.34,94696.0
2021-06-03 12:20:00,25.33,25.34,25.3,25.32,135473.0,25.33,25.34,25.3,25.32,135473.0
2021-06-03 12:25:00,25.31,25.35,25.31,25.34,134119.0,25.31,25.35,25.31,25.34,134119.0
2021-06-03 12:30:00,25.33,25.34,25.32,25.33,110638.0,25.33,25.34,25.32,25.33,110638.0
2021-06-03 12:35:00,25.33,25.35,25.32,25.35,86721.0,25.33,25.35,25.32,25.35,86721.0
2021-06-03 12:40:00,25.35,25.36,25.34,25.35,94533.0,25.35,25.36,25.34,25.35,94533.0
2021-06-03 12:45:00,25.35,25.36,25.34,25.35,50725.0,25.35,25.36,25.34,25.35,50725.0
2021-06-03 12:50:00,25.35,25.37,25.34,25.37,212508.0,25.35,25.37,25.34,25.37,212508.0
2021-06-03 12:55:00,25.37,25.39,25.35,25.38,133562.0,25.37,25.39,25.35,25.38,133562.0
2021-06-03 13:00:00,25.39,25.4,25.37,25.39,114813.0,25.39,25.4,25.37,25.39,114813.0
2021-06-03 13:05:00,25.39,25.39,25.35,25.38,181157.0,25.39,25.39,25.35,25.38,181157.0
2021-06-03 13:10:00,25.38,25.4,25.37,25.39,112574.0,25.38,25.4,25.37,25.39,112574.0
2021-06-03 13:15:00,25.39,25.41,25.38,25.4,165824.0,25.39,25.41,25.38,25.4,165824.0
2021-06-03 13:20:00,25.41,25.42,25.4,25.42,96760.0,25.41,25.42,25.4,25.42,96760.0
2021-06-03 13:25:00,25.42,25.44,25.41,25.43,179434.0,25.42,25.44,25.41,25.43,179434.0
2021-06-03 13:30:00,25.44,25.46,25.43,25.46,111704.0,25.44,25.46,25.43,25.46,111704.0
2021-06-03 13:35:00,25.46,25.46,25.43,25.44,157092.0,25.46,25.46,25.43,25.44,157092.0
2021-06-03 13:40:00,25.44,25.44,25.42,25.42,132690.0,25.44,25.44,25.42,25.42,132690.0
2021-06-03 13:45:00,25.43,25.44,25.42,25.43,78123.0,25.43,25.44,25.42,25.43,78123.0
2021-06-03 13:50:00,25.43,25.44,25.42,25.44,75689.0,25.43,25.44,25.42,25.44,75689.0
2021-06-03 13:55:00,25.43,25.45,25.42,25.44,129452.0,25.43,25.45,25.42,25.44,129452.0
2021-06-03 14:00:00,25.44,25.45,25.42,25.43,64036.0,25.44,25.45,25.42,25.43,64036.0
2021-06-03 14:05:00,25.43,25.44,25.42,25.44,99915.0,25.43,25.44,25.42,25.44,99915.0
2021-06-03 14:10:00,25.44,25.44,25.43,25.44,66439.0,25.44,25.44,25.43,25.44,66439.0
2021-06-03 14:15:00,25.44,25.44,25.43,25.44,52103.0,25.44,25.44,25.43,25.44,52103.0
2021-06-03 14:20:00,25.44,25.45,25.43,25.44,80704.0,25.44,25.45,25.43,25.44,80704.0
2021-06-03 14:25:00,25.44,25.45,25.43,25.43,92564.0,25.44,25.45,25.43,25.43,92564.0
2021-06-03 14:30:00,25.44,25.48,25.43,25.48,147933.0,25.44,25.48,25.43,25.48,147933.0
2021-06-03 14:35:00,25.48,25.48,25.46,25.46,69881.0,25.48,25.48,25.46,25.46,69881.0
2021-06-03 14:40:00,25.46,25.47,25.44,25.45,87710.0,25.46,25.47,25.44,25.45,87710.0
2021-06-03 14:45:00,25.44,25.46,25.44,25.46,95693.0,25.44,25.46,25.44,25.46,95693.0
2021-06-03 14:50:00,25.46,25.46,25.44,25.46,73584.0,25.46,25.46,25.44,25.46,73584.0
2021-06-03 14:55:00,25.45,25.47,25.45,25.46,188629.0,25.45,25.47,25.45,25.46,188629.0
2021-06-03 15:00:00,25.46,25.46,25.45,25.46,84734.0,25.46,25.46,25.45,25.46,84734.0
2021-06-03 15:05:00,25.45,25.47,25.45,25.47,208053.0,25.45,25.47,25.45,25.47,208053.0
2021-06-03 15:10:00,25.47,25.48,25.46,25.47,67521.0,25.47,25.48,25.46,25.47,67521.0
2021-06-03 15:15:00,25.48,25.49,25.46,25.46,483671.0,25.48,25.49,25.46,25.46,483671.0
2021-06-03 15:20:00,25.46,25.49,25.46,25.48,113512.0,25.46,25.49,25.46,25.48,113512.0
2021-06-03 15:25:00,25.48,25.48,25.47,25.48,55265.0,25.48,25.48,25.47,25.48,55265.0
2021-06-03 15:30:00,25.48,25.49,25.47,25.47,115128.0,25.48,25.49,25.47,25.47,115128.0
2021-06-03 15:35:00,25.47,25.49,25.46,25.48,138008.0,25.47,25.49,25.46,25.48,138008.0
2021-06-03 15:40:00,25.48,25.49,25.45,25.46,418339.0,25.48,25.49,25.45,25.46,418339.0
2021-06-03 15:45:00,25.46,25.47,25.45,25.46,225610.0,25.46,25.47,25.45,25.46,225610.0
2021-06-03 15:50:00,25.46,25.46,25.45,25.46,339915.0,25.46,25.46,25.45,25.46,339915.0
2021-06-03 15:55:00,25.46,25.48,25.45,25.46,922378.0,25.46,25.48,25.45,25.46,922378.0
2021-06-04 09:30:00,25.71,25.79,25.7,25.76,1151631.0,25.71,25.79,25.7,25.76,1151631.0
2021-06-04 09:35:00,25.76,25.79,25.75,25.75,612983.0,25.76,25.79,25.75,25.75,612983.0
2021-06-04 09:40:00,25.76,25.77,25.71,25.74,621118.0,25.76,25.77,25.71,25.74,621118.0
2021-06-04 09:45:00,25.74,25.78,25.7,25.73,746372.0,25.74,25.78,25.7,25.73,746372.0
2021-06-04 09:50:00,25.73,25.78,25.72,25.76,384066.0,25.73,25.78,25.72,25.76,384066.0
2021-06-04 09:55:00,25.76,25.8,25.75,25.79,419557.0,25.76,25.8,25.75,25.79,419557.0
2021-06-04 10:00:00,25.79,25.8,25.76,25.76,533344.0,25.79,25.8,25.76,25.76,533344.0
2021-06-04 10:05:00,25.77,25.8,25.76,25.79,468999.0,25.77,25.8,25.76,25.79,468999.0
2021-06-04 10:10:00,25.79,25.8,25.76,25.77,555825.0,25.79,25.8,25.76,25.77,555825.0
2021-06-04 10:15:00,25.77,25.79,25.74,25.77,752518.0,25.77,25.79,25.74,25.77,752518.0
2021-06-04 10:20:00,25.77,25.78,25.76,25.78,262956.0,25.77,25.78,25.76,25.78,262956.0
2021-06-04 10:25:00,25.78,25.79,25.77,25.79,390169.0,25.78,25.79,25.77,25.79,390169.0
2021-06-04 10:30:00,25.79,25.83,25.77,25.78,1050796.0,25.79,25.83,25.77,25.78,1050796.0
2021-06-04 10:35:00,25.78,25.79,25.75,25.76,632672.0,25.78,25.79,25.75,25.76,632672.0
2021-06-04 10:40:00,25.76,25.77,25.73,25.73,182407.0,25.76,25.77,25.73,25.73,182407.0
2021-06-04 10:45:00,25.74,25.76,25.73,25.74,228798.0,25.74,25.76,25.73,25.74,228798.0
2021-06-04 10:50:00,25.74,25.74,25.71,25.74,170068.0,25.74,25.74,25.71,25.74,170068.0
2021-06-04 10:55:00,25.74,25.76,25.73,25.74,277381.0,25.74,25.76,25.73,25.74,277381.0
2021-06-04 11:00:00,25.75,25.77,25.74,25.75,208131.0,25.75,25.77,25.74,25.75,208131.0
2021-06-04 11:05:00,25.74,25.78,25.74,25.78,138731.0,25.74,25.78,25.74,25.78,138731.0
2021-06-04 11:10:00,25.77,25.8,25.76,25.8,177720.0,25.77,25.8,25.76,25.8,177720.0
2021-06-04 11:15:00,25.79,25.8,25.78,25.79,91802.0,25.79,25.8,25.78,25.79,91802.0
2021-06-04 11:20:00,25.79,25.79,25.76,25.77,143367.0,25.79,25.79,25.76,25.77,143367.0
2021-06-04 11:25:00,25.76,25.8,25.76,25.79,403608.0,25.76,25.8,25.76,25.79,403608.0
2021-06-04 11:30:00,25.79,25.79,25.76,25.76,69184.0,25.79,25.79,25.76,25.76,69184.0
2021-06-04 11:35:00,25.77,25.8,25.77,25.77,263470.0,25.77,25.8,25.77,25.77,263470.0
2021-06-04 11:40:00,25.78,25.79,25.77,25.78,134999.0,25.78,25.79,25.77,25.78,134999.0
2021-06-04 11:45:00,25.78,25.79,25.77,25.78,102589.0,25.78,25.79,25.77,25.78,102589.0
2021-06-04 11:50:00,25.79,25.81,25.78,25.79,106437.0,25.79,25.81,25.78,25.79,106437.0
2021-06-04 11:55:00,25.79,25.82,25.78,25.81,82194.0,25.79,25.82,25.78,25.81,82194.0
2021-06-04 12:00:00,25.82,25.82,25.79,25.79,126080.0,25.82,25.82,25.79,25.79,126080.0
2021-06-04 12:05:00,25.78,25.79,25.77,25.78,157553.0,25.78,25.79,25.77,25.78,157553.0
2021-06-04 12:10:00,25.77,25.79,25.77,25.77,164830.0,25.77,25.79,25.77,25.77,164830.0
2021-06-04 12:15:00,25.77,25.77,25.72,25.73,272334.0,25.77,25.77,25.72,25.73,272334.0
2021-06-04 12:20:00,25.73,25.75,25.72,25.75,231448.0,25.73,25.75,25.72,25.75,231448.0
2021-06-04 12:25:00,25.75,25.77,25.74,25.76,67095.0,25.75,25.77,25.74,25.76,67095.0
2021-06-04 12:30:00,25.77,25.77,25.75,25.76,108450.0,25.77,25.77,25.75,25.76,108450.0
2021-06-04 12:35:00,25.76,25.77,25.75,25.76,98672.0,25.76,25.77,25.75,25.76,98672.0
2021-06-04 12:40:00,25.77,25.77,25.74,25.75,92902.0,25.77,25.77,25.74,25.75,92902.0
2021-06-04 12:45:00,25.75,25.76,25.74,25.76,184261.0,25.75,25.76,25.74,25.76,184261.0
2021-06-04 12:50:00,25.75,25.77,25.74,25.75,101869.0,25.75,25.77,25.74,25.75,101869.0
2021-06-04 12:55:00,25.74,25.76,25.73,25.74,46786.0,25.74,25.76,25.73,25.74,46786.0
2021-06-04 13:00:00,25.74,25.75,25.74,25.74,30508.0,25.74,25.75,25.74,25.74,30508.0
2021-06-04 13:05:00,25.74,25.75,25.73,25.73,35634.0,25.74,25.75,25.73,25.73,35634.0
2021-06-04 13:10:00,25.73,25.75,25.73,25.74,72968.0,25.73,25.75,25.73,25.74,72968.0
2021-06-04 13:15:00,25.73,25.74,25.72,25.74,154825.0,25.73,25.74,25.72,25.74,154825.0
2021-06-04 13:20:00,25.74,25.77,25.73,25.75,364624.0,25.74,25.77,25.73,25.75,364624.0
2021-06-04 13:25:00,25.75,25.75,25.73,25.75,356827.0,25.75,25.75,25.73,25.75,356827.0
2021-06-04 13:30:00,25.75,25.75,25.73,25.74,347567.0,25.75,25.75,25.73,25.74,347567.0
2021-06-04 13:35:00,25.74,25.75,25.72,25.74,63409.0,25.74,25.75,25.72,25.74,63409.0
2021-06-04 13:40:00,25.73,25.75,25.73,25.75,72075.0,25.73,25.75,25.73,25.75,72075.0
2021-06-04 13:45:00,25.74,25.76,25.73,25.73,103466.0,25.74,25.76,25.73,25.73,103466.0
2021-06-04 13:50:00,25.74,25.75,25.73,25.74,63921.0,25.74,25.75,25.73,25.74,63921.0
2021-06-04 13:55:00,25.74,25.75,25.73,25.75,47690.0,25.74,25.75,25.73,25.75,47690.0
2021-06-04 14:00:00,25.75,25.76,25.74,25.75,35277.0,25.75,25.76,25.74,25.75,35277.0
2021-06-04 14:05:00,25.75,25.76,25.74,25.75,85454.0,25.75,25.76,25.74,25.75,85454.0
2021-06-04 14:10:00,25.75,25.75,25.73,25.74,51266.0,25.75,25.75,25.73,25.74,51266.0
2021-06-04 14:15:00,25.73,25.75,25.73,25.74,74028.0,25.73,25.75,25.73,25.74,74028.0
2021-06-04 14:20:00,25.74,25.76,25.73,25.75,76062.0,25.74,25.76,25.73,25.75,76062.0
2021-06-04 14:25:00,25.75,25.75,25.74,25.75,26503.0,25.75,25.75,25.74,25.75,26503.0
2021-06-04 14:30:00,25.74,25.76,25.74,25.76,79044.0,25.74,25.76,25.74,25.76,79044.0
2021-06-04 14:35:00,25.76,25.76,25.75,25.75,43101.0,25.76,25.76,25.75,25.75,43101.0
2021-06-04 14:40:00,25.76,25.76,25.74,25.75,106653.0,25.76,25.76,25.74,25.75,106653.0
2021-06-04 14:45:00,25.75,25.76,25.74,25.76,28803.0,25.75,25.76,25.74,25.76,28803.0
2021-06-04 14:50:00,25.76,25.76,25.75,25.76,37867.0,25.76,25.76,25.75,25.76,37867.0
2021-06-04 14:55:00,25.76,25.76,25.75,25.76,28220.0,25.76,25.76,25.75,25.76,28220.0
2021-06-04 15:00:00,25.76,25.76,25.75,25.76,23711.0,25.76,25.76,25.75,25.76,23711.0
2021-06-04 15:05:00,25.76,25.76,25.75,25.76,15559.0,25.76,25.76,25.75,25.76,15559.0
2021-06-04 15:10:00,25.76,25.77,25.75,25.76,91445.0,25.76,25.77,25.75,25.76,91445.0
2021-06-04 15:15:00,25.76,25.77,25.76,25.76,34274.0,25.76,25.77,25.76,25.76,34274.0
2021-06-04 15:20:00,25.76,25.77,25.75,25.75,55432.0,25.76,25.77,25.75,25.75,55432.0
2021-06-04 15:25:00,25.76,25.76,25.75,25.76,39009.0,25.76,25.76,25.75,25.76,39009.0
2021-06-04 15:30:00,25.76,25.76,25.75,25.76,88528.0,25.76,25.76,25.75,25.76,88528.0
2021-06-04 15:35:00,25.76,25.76,25.74,25.74,80400.0,25.76,25.76,25.74,25.74,80400.0
2021-06-04 15:40:00,25.75,25.76,25.74,25.76,114618.0,25.75,25.76,25.74,25.76,114618.0
2021-06-04 15:45:00,25.76,25.77,25.75,25.77,460522.0,25.76,25.77,25.75,25.77,460522.0
2021-06-04 15:50:00,25.76,25.77,25.76,25.77,146919.0,25.76,25.77,25.76,25.77,146919.0
2021-06-04 15:55:00,25.76,25.78,25.76,25.78,488878.0,25.76,25.78,25.76,25.78,488878.0
2021-06-07 09:30:00,25.8,25.8,25.72,25.8,713100.0,25.8,25.8,25.72,25.8,713100.0
2021-06-07 09:35:00,25.79,25.84,25.76,25.76,819007.0,25.79,25.84,25.76,25.76,819007.0
2021-06-07 09:40:00,25.76,25.79,25.75,25.76,497264.0,25.76,25.79,25.75,25.76,497264.0
2021-06-07 09:45:00,25.75,25.78,25.73,25.76,627411.0,25.75,25.78,25.73,25.76,627411.0
2021-06-07 09:50:00,25.75,25.78,25.74,25.75,244494.0,25.75,25.78,25.74,25.75,244494.0
2021-06-07 09:55:00,25.75,25.79,25.75,25.75,286918.0,25.75,25.79,25.75,25.75,286918.0
2021-06-07 10:00:00,25.76,25.77,25.72,25.73,321075.0,25.76,25.77,25.72,25.73,321075.0
2021-06-07 10:05:00,25.72,25.78,25.71,25.77,136514.0,25.72,25.78,25.71,25.77,136514.0
2021-06-07 10:10:00,25.77,25.82,25.77,25.79,135096.0,25.77,25.82,25.77,25.79,135096.0
2021-06-07 10:15:00,25.8,25.81,25.76,25.77,435286.0,25.8,25.81,25.76,25.77,435286.0
2021-06-07 10:20:00,25.77,25.81,25.77,25.79,166735.0,25.77,25.81,25.77,25.79,166735.0
2021-06-07 10:25:00,25.79,25.82,25.78,25.81,178433.0,25.79,25.82,25.78,25.81,178433.0
2021-06-07 10:30:00,25.82,25.83,25.78,25.8,147416.0,25.82,25.83,25.78,25.8,147416.0
2021-06-07 10:35:00,25.8,25.84,25.8,25.82,364981.0,25.8,25.84,25.8,25.82,364981.0
2021-06-07 10:40:00,25.82,25.87,25.82,25.84,838923.0,25.82,25.87,25.82,25.84,838923.0
2021-06-07 10:45:00,25.84,25.85,25.82,25.84,155120.0,25.84,25.85,25.82,25.84,155120.0
2021-06-07 10:50:00,25.84,25.86,25.81,25.82,99407.0,25.84,25.86,25.81,25.82,99407.0
2021-06-07 10:55:00,25.81,25.84,25.8,25.83,189197.0,25.81,25.84,25.8,25.83,189197.0
2021-06-07 11:00:00,25.82,25.84,25.81,25.82,142629.0,25.82,25.84,25.81,25.82,142629.0
2021-06-07 11:05:00,25.83,25.86,25.82,25.84,159937.0,25.83,25.86,25.82,25.84,159937.0
2021-06-07 11:10:00,25.84,25.86,25.83,25.86,123735.0,25.84,25.86,25.83,25.86,123735.0
2021-06-07 11:15:00,25.86,25.89,25.85,25.87,431977.0,25.86,25.89,25.85,25.87,431977.0
2021-06-07 11:20:00,25.86,25.88,25.85,25.87,481274.0,25.86,25.88,25.85,25.87,481274.0
2021-06-07 11:25:00,25.87,25.88,25.86,25.86,170531.0,25.87,25.88,25.86,25.86,170531.0
2021-06-07 11:30:00,25.86,25.87,25.84,25.86,120585.0,25.86,25.87,25.84,25.86,120585.0
2021-06-07 11:35:00,25.86,25.86,25.83,25.86,227839.0,25.86,25.86,25.83,25.86,227839.0
2021-06-07 11:40:00,25.86,25.87,25.84,25.85,85077.0,25.86,25.87,25.84,25.85,85077.0
2021-06-07 11:45:00,25.85,25.89,25.85,25.88,525872.0,25.85,25.89,25.85,25.88,525872.0
2021-06-07 11:50:00,25.88,25.89,25.87,25.88,151270.0,25.88,25.89,25.87,25.88,151270.0
2021-06-07 11:55:00,25.89,25.9,25.88,25.89,169135.0,25.89,25.9,25.88,25.89,169135.0
2021-06-07 12:00:00,25.89,25.91,25.89,25.89,196208.0,25.89,25.91,25.89,25.89,196208.0
2021-06-07 12:05:00,25.89,25.9,25.88,25.89,63068.0,25.89,25.9,25.88,25.89,63068.0
2021-06-07 12:10:00,25.88,25.89,25.87,25.88,164265.0,25.88,25.89,25.87,25.88,164265.0
2021-06-07 12:15:00,25.88,25.88,25.87,25.88,23397.0,25.88,25.88,25.87,25.88,23397.0
2021-06-07 12:20:00,25.88,25.89,25.87,25.89,87997.0,25.88,25.89,25.87,25.89,87997.0
2021-06-07 12:25:00,25.89,25.89,25.87,25.88,75289.0,25.89,25.89,25.87,25.88,75289.0
2021-06-07 12:30:00,25.88,25.89,25.87,25.88,107279.0,25.88,25.89,25.87,25.88,107279.0
2021-06-07 12:35:00,25.88,25.89,25.87,25.89,63032.0,25.88,25.89,25.87,25.89,63032.0
2021-06-07 12:40:00,25.89,25.89,25.87,25.88,140873.0,25.89,25.89,25.87,25.88,140873.0
2021-06-07 12:45:00,25.88,25.9,25.88,25.89,48263.0,25.88,25.9,25.88,25.89,48263.0
2021-06-07 12:50:00,25.89,25.9,25.88,25.89,76198.0,25.89,25.9,25.88,25.89,76198.0
2021-06-07 12:55:00,25.89,25.89,25.87,25.88,108061.0,25.89,25.89,25.87,25.88,108061.0
2021-06-07 13:00:00,25.89,25.89,25.87,25.88,46182.0,25.89,25.89,25.87,25.88,46182.0
2021-06-07 13:05:00,25.88,25.89,25.86,25.88,88302.0,25.88,25.89,25.86,25.88,88302.0
2021-06-07 13:10:00,25.87,25.88,25.87,25.87,37824.0,25.87,25.88,25.87,25.87,37824.0
2021-06-07 13:15:00,25.88,25.88,25.86,25.88,37982.0,25.88,25.88,25.86,25.88,37982.0
2021-06-07 13:20:00,25.87,25.88,25.86,25.86,123028.0,25.87,25.88,25.86,25.86,123028.0
2021-06-07 13:25:00,25.86,25.86,25.84,25.86,267170.0,25.86,25.86,25.84,25.86,267170.0
2021-06-07 13:30:00,25.86,25.87,25.85,25.86,92306.0,25.86,25.87,25.85,25.86,92306.0
2021-06-07 13:35:00,25.86,25.87,25.85,25.85,128786.0,25.86,25.87,25.85,25.85,128786.0
2021-06-07 13:40:00,25.86,25.87,25.85,25.87,25289.0,25.86,25.87,25.85,25.87,25289.0
2021-06-07 13:45:00,25.87,25.87,25.86,25.87,78431.0,25.87,25.87,25.86,25.87,78431.0
2021-06-07 13:50:00,25.87,25.89,25.86,25.88,112826.0,25.87,25.89,25.86,25.88,112826.0
2021-06-07 13:55:00,25.88,25.9,25.87,25.88,425781.0,25.88,25.9,25.87,25.88,425781.0
2021-06-07 14:00:00,25.89,25.91,25.88,25.9,172533.0,25.89,25.91,25.88,25.9,172533.0
2021-06-07 14:05:00,25.89,25.9,25.89,25.9,36872.0,25.89,25.9,25.89,25.9,36872.0
2021-06-07 14:10:00,25.91,25.91,25.89,25.91,90947.0,25.91,25.91,25.89,25.91,90947.0
2021-06-07 14:15:00,25.91,25.93,25.9,25.92,91843.0,25.91,25.93,25.9,25.92,91843.0
2021-06-07 14:20:00,25.91,25.91,25.9,25.91,36239.0,25.91,25.91,25.9,25.91,36239.0
2021-06-07 14:25:00,25.91,25.91,25.9,25.91,18401.0,25.91,25.91,25.9,25.91,18401.0
2021-06-07 14:30:00,25.91,25.92,25.9,25.91,92714.0,25.91,25.92,25.9,25.91,92714.0
2021-06-07 14:35:00,25.91,25.91,25.89,25.9,58777.0,25.91,25.91,25.89,25.9,58777.0
2021-06-07 14:40:00,25.9,25.91,25.89,25.9,33978.0,25.9,25.91,25.89,25.9,33978.0
2021-06-07 14:45:00,25.9,25.91,25.89,25.89,36305.0,25.9,25.91,25.89,25.89,36305.0
2021-06-07 14:50:00,25.89,25.92,25.89,25.91,279771.0,25.89,25.92,25.89,25.91,279771.0
2021-06-07 14:55:00,25.91,25.91,25.9,25.91,33819.0,25.91,25.91,25.9,25.91,33819.0
2021-06-07 15:00:00,25.9,25.92,25.88,25.89,188461.0,25.9,25.92,25.88,25.89,188461.0
2021-06-07 15:05:00,25.89,25.9,25.88,25.9,321610.0,25.89,25.9,25.88,25.9,321610.0
2021-06-07 15:10:00,25.89,25.91,25.89,25.89,91037.0,25.89,25.91,25.89,25.89,91037.0
2021-06-07 15:15:00,25.9,25.91,25.89,25.91,44286.0,25.9,25.91,25.89,25.91,44286.0
2021-06-07 15:20:00,25.9,25.91,25.88,25.88,128128.0,25.9,25.91,25.88,25.88,128128.0
2021-06-07 15:25:00,25.89,25.9,25.88,25.89,118950.0,25.89,25.9,25.88,25.89,118950.0
2021-06-07 15:30:00,25.89,25.9,25.87,25.88,130741.0,25.89,25.9,25.87,25.88,130741.0
2021-06-07 15:35:00,25.88,25.88,25.87,25.87,42065.0,25.88,25.88,25.87,25.87,42065.0
2021-06-07 15:40:00,25.87,25.88,25.86,25.87,87416.0,25.87,25.88,25.86,25.87,87416.0
2021-06-07 15:45:00,25.87,25.87,25.86,25.87,141458.0,25.87,25.87,25.86,25.87,141458.0
2021-06-07 15:50:00,25.87,25.88,25.86,25.88,163780.0,25.87,25.88,25.86,25.88,163780.0
2021-06-07 15:55:00,25.88,25.9,25.87,25.89,421159.0,25.88,25.9,25.87,25.89,421159.0
2021-06-08 09:30:00,25.72,25.75,25.69,25.71,652404.0,25.72,25.75,25.69,25.71,652404.0
2021-06-08 09:35:00,25.71,25.72,25.65,25.71,724851.0,25.71,25.72,25.65,25.71,724851.0
2021-06-08 09:40:00,25.7,25.74,25.69,25.72,707883.0,25.7,25.74,25.69,25.72,707883.0
2021-06-08 09:45:00,25.72,25.74,25.7,25.72,887645.0,25.72,25.74,25.7,25.72,887645.0
2021-06-08 09:50:00,25.71,25.73,25.6,25.61,1090537.0,25.71,25.73,25.6,25.61,1090537.0
2021-06-08 09:55:00,25.61,25.61,25.51,25.59,1239815.0,25.61,25.61,25.51,25.59,1239815.0
2021-06-08 10:00:00,25.6,25.72,25.57,25.71,1084649.0,25.6,25.72,25.57,25.71,1084649.0
2021-06-08 10:05:00,25.71,25.79,25.7,25.78,672790.0,25.71,25.79,25.7,25.78,672790.0
2021-06-08 10:10:00,25.79,25.8,25.74,25.75,750282.0,25.79,25.8,25.74,25.75,750282.0
2021-06-08 10:15:00,25.75,25.77,25.72,25.73,246336.0,25.75,25.77,25.72,25.73,246336.0
2021-06-08 10:20:00,25.73,25.74,25.69,25.7,278210.0,25.73,25.74,25.69,25.7,278210.0
2021-06-08 10:25:00,25.7,25.73,25.69,25.71,137229.0,25.7,25.73,25.69,25.71,137229.0
2021-06-08 10:30:00,25.71,25.75,25.71,25.74,378647.0,25.71,25.75,25.71,25.74,378647.0
2021-06-08 10:35:00,25.74,25.76,25.73,25.76,175952.0,25.74,25.76,25.73,25.76,175952.0
2021-06-08 10:40:00,25.76,25.79,25.75,25.75,491319.0,25.76,25.79,25.75,25.75,491319.0
2021-06-08 10:45:00,25.76,25.77,25.74,25.76,229269.0,25.76,25.77,25.74,25.76,229269.0
2021-06-08 10:50:00,25.76,25.8,25.75,25.75,365297.0,25.76,25.8,25.75,25.75,365297.0
2021-06-08 10:55:00,25.76,25.77,25.73,25.73,1112964.0,25.76,25.77,25.73,25.73,1112964.0
2021-06-08 11:00:00,25.74,25.75,25.71,25.73,333197.0,25.74,25.75,25.71,25.73,333197.0
2021-06-08 11:05:00,25.72,25.73,25.7,25.71,311812.0,25.72,25.73,25.7,25.71,311812.0
2021-06-08 11:10:00,25.71,25.71,25.67,25.68,210151.0,25.71,25.71,25.67,25.68,210151.0
2021-06-08 11:15:00,25.68,25.69,25.65,25.66,203164.0,25.68,25.69,25.65,25.66,203164.0
2021-06-08 11:20:00,25.65,25.66,25.62,25.64,272498.0,25.65,25.66,25.62,25.64,272498.0
2021-06-08 11:25:00,25.64,25.65,25.63,25.64,165198.0,25.64,25.65,25.63,25.64,165198.0
2021-06-08 11:30:00,25.64,25.66,25.64,25.66,179193.0,25.64,25.66,25.64,25.66,179193.0
2021-06-08 11:35:00,25.66,25.66,25.61,25.61,214570.0,25.66,25.66,25.61,25.61,214570.0
2021-06-08 11:40:00,25.61,25.63,25.58,25.63,378888.0,25.61,25.63,25.58,25.63,378888.0
2021-06-08 11:45:00,25.62,25.64,25.6,25.63,237393.0,25.62,25.64,25.6,25.63,237393.0
2021-06-08 11:50:00,25.63,25.63,25.61,25.63,116093.0,25.63,25.63,25.61,25.63,116093.0
2021-06-08 11:55:00,25.63,25.64,25.61,25.62,157723.0,25.63,25.64,25.61,25.62,157723.0
2021-06-08 12:00:00,25.62,25.64,25.61,25.64,325300.0,25.62,25.64,25.61,25.64,325300.0
2021-06-08 12:05:00,25.64,25.66,25.63,25.64,221454.0,25.64,25.66,25.63,25.64,221454.0
2021-06-08 12:10:00,25.64,25.65,25.62,25.62,290424.0,25.64,25.65,25.62,25.62,290424.0
2021-06-08 12:15:00,25.63,25.64,25.62,25.64,148990.0,25.63,25.64,25.62,25.64,148990.0
2021-06-08 12:20:00,25.65,25.65,25.63,25.64,153331.0,25.65,25.65,25.63,25.64,153331.0
2021-06-08 12:25:00,25.64,25.67,25.64,25.67,112166.0,25.64,25.67,25.64,25.67,112166.0
2021-06-08 12:30:00,25.67,25.67,25.65,25.66,117233.0,25.67,25.67,25.65,25.66,117233.0
2021-06-08 12:35:00,25.65,25.66,25.63,25.65,156024.0,25.65,25.66,25.63,25.65,156024.0
2021-06-08 12:40:00,25.65,25.67,25.64,25.66,31220.0,25.65,25.67,25.64,25.66,31220.0
2021-06-08 12:45:00,25.66,25.67,25.64,25.65,69027.0,25.66,25.67,25.64,25.65,69027.0
2021-06-08 12:50:00,25.64,25.66,25.63,25.64,115807.0,25.64,25.66,25.63,25.64,115807.0
2021-06-08 12:55:00,25.64,25.65,25.62,25.63,336663.0,25.64,25.65,25.62,25.63,336663.0
2021-06-08 13:00:00,25.63,25.63,25.6,25.62,87333.0,25.63,25.63,25.6,25.62,87333.0
2021-06-08 13:05:00,25.62,25.63,25.61,25.63,128907.0,25.62,25.63,25.61,25.63,128907.0
2021-06-08 13:10:00,25.63,25.65,25.63,25.64,102996.0,25.63,25.65,25.63,25.64,102996.0
2021-06-08 13:15:00,25.64,25.65,25.63,25.64,37441.0,25.64,25.65,25.63,25.64,37441.0
2021-06-08 13:20:00,25.64,25.66,25.61,25.62,190313.0,25.64,25.66,25.61,25.62,190313.0
2021-06-08 13:25:00,25.62,25.64,25.59,25.6,335262.0,25.62,25.64,25.59,25.6,335262.0
2021-06-08 13:30:00,25.6,25.62,25.58,25.61,163744.0,25.6,25.62,25.58,25.61,163744.0
2021-06-08 13:35:00,25.61,25.62,25.6,25.61,49239.0,25.61,25.62,25.6,25.61,49239.0
2021-06-08 13:40:00,25.61,25.63,25.6,25.62,76520.0,25.61,25.63,25.6,25.62,76520.0
2021-06-08 13:45:00,25.61,25.62,25.6,25.62,68434.0,25.61,25.62,25.6,25.62,68434.0
2021-06-08 13:50:00,25.62,25.62,25.6,25.62,140261.0,25.62,25.62,25.6,25.62,140261.0
2021-06-08 13:55:00,25.62,25.62,25.6,25.61,535633.0,25.62,25.62,25.6,25.61,535633.0
2021-06-08 14:00:00,25.61,25.61,25.59,25.59,169645.0,25.61,25.61,25.59,25.59,169645.0
2021-06-08 14:05:00,25.59,25.61,25.59,25.61,188987.0,25.59,25.61,25.59,25.61,188987.0
2021-06-08 14:10:00,25.61,25.61,25.59,25.6,51348.0,25.61,25.61,25.59,25.6,51348.0
2021-06-08 14:15:00,25.6,25.61,25.59,25.61,52802.0,25.6,25.61,25.59,25.61,52802.0
2021-06-08 14:20:00,25.61,25.61,25.59,25.6,53681.0,25.61,25.61,25.59,25.6,53681.0
2021-06-08 14:25:00,25.59,25.62,25.59,25.61,152060.0,25.59,25.62,25.59,25.61,152060.0
2021-06-08 14:30:00,25.6,25.61,25.6,25.61,46668.0,25.6,25.61,25.6,25.61,46668.0
2021-06-08 14:35:00,25.6,25.62,25.59,25.61,144833.0,25.6,25.62,25.59,25.61,144833.0
2021-06-08 14:40:00,25.61,25.62,25.6,25.62,45987.0,25.61,25.62,25.6,25.62,45987.0
2021-06-08 14:45:00,25.62,25.63,25.61,25.63,108864.0,25.62,25.63,25.61,25.63,108864.0
2021-06-08 14:50:00,25.63,25.63,25.62,25.63,83806.0,25.63,25.63,25.62,25.63,83806.0
2021-06-08 14:55:00,25.63,25.67,25.63,25.65,182954.0,25.63,25.67,25.63,25.65,182954.0
2021-06-08 15:00:00,25.65,25.67,25.65,25.67,120110.0,25.65,25.67,25.65,25.67,120110.0
2021-06-08 15:05:00,25.67,25.67,25.66,25.66,40160.0,25.67,25.67,25.66,25.66,40160.0
2021-06-08 15:10:00,25.66,25.67,25.65,25.67,92739.0,25.66,25.67,25.65,25.67,92739.0
2021-06-08 15:15:00,25.66,25.67,25.64,25.64,102372.0,25.66,25.67,25.64,25.64,102372.0
2021-06-08 15:20:00,25.65,25.65,25.62,25.63,161392.0,25.65,25.65,25.62,25.63,161392.0
2021-06-08 15:25:00,25.63,25.65,25.62,25.65,107313.0,25.63,25.65,25.62,25.65,107313.0
2021-06-08 15:30:00,25.64,25.65,25.63,25.65,88284.0,25.64,25.65,25.63,25.65,88284.0
2021-06-08 15:35:00,25.64,25.65,25.63,25.64,132103.0,25.64,25.65,25.63,25.64,132103.0
2021-06-08 15:40:00,25.64,25.64,25.63,25.64,101263.0,25.64,25.64,25.63,25.64,101263.0
2021-06-08 15:45:00,25.64,25.65,25.63,25.64,298316.0,25.64,25.65,25.63,25.64,298316.0
2021-06-08 15:50:00,25.64,25.65,25.63,25.64,437970.0,25.64,25.65,25.63,25.64,437970.0
2021-06-08 15:55:00,25.64,25.64,25.61,25.61,1191574.0,25.64,25.64,25.61,25.61,1191574.0
2021-06-09 09:30:00,25.83,25.9,25.82,25.86,791176.0,25.83,25.9,25.82,25.86,791176.0
2021-06-09 09:35:00,25.85,25.94,25.85,25.92,759456.0,25.85,25.94,25.85,25.92,759456.0
2021-06-09 09:40:00,25.92,25.97,25.87,25.94,1200252.0,25.92,25.97,25.87,25.94,1200252.0
2021-06-09 09:45:00,25.94,25.94,25.9,25.9,780819.0,25.94,25.94,25.9,25.9,780819.0
2021-06-09 09:50:00,25.9,25.93,25.89,25.9,976716.0,25.9,25.93,25.89,25.9,976716.0
2021-06-09 09:55:00,25.9,25.92,25.87,25.89,419996.0,25.9,25.92,25.87,25.89,419996.0
2021-06-09 10:00:00,25.89,25.91,25.83,25.87,555241.0,25.89,25.91,25.83,25.87,555241.0
2021-06-09 10:05:00,25.87,25.89,25.75,25.76,1358520.0,25.87,25.89,25.75,25.76,1358520.0
2021-06-09 10:10:00,25.77,25.82,25.75,25.76,983223.0,25.77,25.82,25.75,25.76,983223.0
2021-06-09 10:15:00,25.76,25.8,25.75,25.78,305425.0,25.76,25.8,25.75,25.78,305425.0
2021-06-09 10:20:00,25.78,25.8,25.77,25.78,164146.0,25.78,25.8,25.77,25.78,164146.0
2021-06-09 10:25:00,25.78,25.81,25.78,25.8,137639.0,25.78,25.81,25.78,25.8,137639.0
2021-06-09 10:30:00,25.79,25.8,25.76,25.76,149046.0,25.79,25.8,25.76,25.76,149046.0
2021-06-09 10:35:00,25.76,25.77,25.71,25.75,912881.0,25.76,25.77,25.71,25.75,912881.0
2021-06-09 10:40:00,25.75,25.78,25.74,25.78,338602.0,25.75,25.78,25.74,25.78,338602.0
2021-06-09 10:45:00,25.78,25.79,25.75,25.79,110071.0,25.78,25.79,25.75,25.79,110071.0
2021-06-09 10:50:00,25.79,25.8,25.77,25.79,168753.0,25.79,25.8,25.77,25.79,168753.0
2021-06-09 10:55:00,25.8,25.82,25.79,25.82,179577.0,25.8,25.82,25.79,25.82,179577.0
2021-06-09 11:00:00,25.81,25.84,25.81,25.82,284395.0,25.81,25.84,25.81,25.82,284395.0
2021-06-09 11:05:00,25.83,25.83,25.81,25.82,128986.0,25.83,25.83,25.81,25.82,128986.0
2021-06-09 11:10:00,25.82,25.84,25.81,25.82,412876.0,25.82,25.84,25.81,25.82,412876.0
2021-06-09 11:15:00,25.82,25.85,25.8,25.84,372515.0,25.82,25.85,25.8,25.84,372515.0
2021-06-09 11:20:00,25.84,25.86,25.83,25.86,401947.0,25.84,25.86,25.83,25.86,401947.0
2021-06-09 11:25:00,25.86,25.86,25.83,25.85,117631.0,25.86,25.86,25.83,25.85,117631.0
2021-06-09 11:30:00,25.85,25.86,25.84,25.86,122292.0,25.85,25.86,25.84,25.86,122292.0
2021-06-09 11:35:00,25.86,25.89,25.85,25.89,128145.0,25.86,25.89,25.85,25.89,128145.0
2021-06-09 11:40:00,25.89,25.9,25.88,25.88,90989.0,25.89,25.9,25.88,25.88,90989.0
2021-06-09 11:45:00,25.89,25.9,25.88,25.89,121325.0,25.89,25.9,25.88,25.89,121325.0
2021-06-09 11:50:00,25.89,25.89,25.85,25.86,66864.0,25.89,25.89,25.85,25.86,66864.0
2021-06-09 11:55:00,25.86,25.86,25.84,25.84,49538.0,25.86,25.86,25.84,25.84,49538.0
2021-06-09 12:00:00,25.85,25.85,25.83,25.83,64609.0,25.85,25.85,25.83,25.83,64609.0
2021-06-09 12:05:00,25.83,25.85,25.82,25.85,136158.0,25.83,25.85,25.82,25.85,136158.0
2021-06-09 12:10:00,25.85,25.86,25.83,25.83,145297.0,25.85,25.86,25.83,25.83,145297.0
2021-06-09 12:15:00,25.83,25.84,25.81,25.83,70035.0,25.83,25.84,25.81,25.83,70035.0
2021-06-09 12:20:00,25.83,25.84,25.82,25.83,23547.0,25.83,25.84,25.82,25.83,23547.0
2021-06-09 12:25:00,25.84,25.84,25.82,25.82,48783.0,25.84,25.84,25.82,25.82,48783.0
2021-06-09 12:30:00,25.83,25.84,25.82,25.84,30822.0,25.83,25.84,25.82,25.84,30822.0
2021-06-09 12:35:00,25.84,25.84,25.82,25.82,17960.0,25.84,25.84,25.82,25.82,17960.0
2021-06-09 12:40:00,25.82,25.83,25.81,25.82,51076.0,25.82,25.83,25.81,25.82,51076.0
2021-06-09 12:45:00,25.82,25.83,25.81,25.82,57020.0,25.82,25.83,25.81,25.82,57020.0
2021-06-09 12:50:00,25.83,25.84,25.82,25.83,50218.0,25.83,25.84,25.82,25.83,50218.0
2021-06-09 12:55:00,25.84,25.84,25.82,25.84,43900.0,25.84,25.84,25.82,25.84,43900.0
2021-06-09 13:00:00,25.84,25.88,25.83,25.85,247818.0,25.84,25.88,25.83,25.85,247818.0
2021-06-09 13:05:00,25.85,25.85,25.84,25.85,29043.0,25.85,25.85,25.84,25.85,29043.0
2021-06-09 13:10:00,25.85,25.85,25.84,25.85,42568.0,25.85,25.85,25.84,25.85,42568.0
2021-06-09 13:15:00,25.84,25.85,25.84,25.85,29488.0,25.84,25.85,25.84,25.85,29488.0
2021-06-09 13:20:00,25.84,25.86,25.84,25.85,471672.0,25.84,25.86,25.84,25.85,471672.0
2021-06-09 13:25:00,25.85,25.87,25.85,25.86,59402.0,25.85,25.87,25.85,25.86,59402.0
2021-06-09 13:30:00,25.86,25.86,25.83,25.85,46072.0,25.86,25.86,25.83,25.85,46072.0
2021-06-09 13:35:00,25.84,25.86,25.84,25.85,30457.0,25.84,25.86,25.84,25.85,30457.0
2021-06-09 13:40:00,25.85,25.86,25.84,25.85,29266.0,25.85,25.86,25.84,25.85,29266.0
2021-06-09 13:45:00,25.85,25.85,25.83,25.85,49283.0,25.85,25.85,25.83,25.85,49283.0
2021-06-09 13:50:00,25.85,25.85,25.83,25.83,37331.0,25.85,25.85,25.83,25.83,37331.0
2021-06-09 13:55:00,25.84,25.85,25.83,25.84,12361.0,25.84,25.85,25.83,25.84,12361.0
2021-06-09 14:00:00,25.85,25.85,25.84,25.84,30389.0,25.85,25.85,25.84,25.84,30389.0
2021-06-09 14:05:00,25.85,25.85,25.83,25.84,93588.0,25.85,25.85,25.83,25.84,93588.0
2021-06-09 14:10:00,25.84,25.85,25.83,25.85,41293.0,25.84,25.85,25.83,25.85,41293.0
2021-06-09 14:15:00,25.84,25.85,25.83,25.84,132160.0,25.84,25.85,25.83,25.84,132160.0
2021-06-09 14:20:00,25.84,25.86,25.83,25.86,150954.0,25.84,25.86,25.83,25.86,150954.0
2021-06-09 14:25:00,25.85,25.86,25.84,25.84,75720.0,25.85,25.86,25.84,25.84,75720.0
2021-06-09 14:30:00,25.84,25.86,25.84,25.86,45624.0,25.84,25.86,25.84,25.86,45624.0
2021-06-09 14:35:00,25.86,25.86,25.85,25.86,89390.0,25.86,25.86,25.85,25.86,89390.0
2021-06-09 14:40:00,25.85,25.86,25.84,25.85,103615.0,25.85,25.86,25.84,25.85,103615.0
2021-06-09 14:45:00,25.85,25.85,25.83,25.83,80358.0,25.85,25.85,25.83,25.83,80358.0
2021-06-09 14:50:00,25.84,25.84,25.82,25.83,172043.0,25.84,25.84,25.82,25.83,172043.0
2021-06-09 14:55:00,25.83,25.84,25.82,25.83,35315.0,25.83,25.84,25.82,25.83,35315.0
2021-06-09 15:00:00,25.83,25.83,25.82,25.83,40349.0,25.83,25.83,25.82,25.83,40349.0
2021-06-09 15:05:00,25.83,25.83,25.82,25.83,96852.0,25.83,25.83,25.82,25.83,96852.0
2021-06-09 15:10:00,25.83,25.83,25.82,25.82,169235.0,25.83,25.83,25.82,25.82,169235.0
2021-06-09 15:15:00,25.82,25.83,25.81,25.82,152602.0,25.82,25.83,25.81,25.82,152602.0
2021-06-09 15:20:00,25.82,25.82,25.8,25.81,141612.0,25.82,25.82,25.8,25.81,141612.0
2021-06-09 15:25:00,25.8,25.81,25.8,25.8,79602.0,25.8,25.81,25.8,25.8,79602.0
2021-06-09 15:30:00,25.8,25.81,25.78,25.8,349279.0,25.8,25.81,25.78,25.8,349279.0
2021-06-09 15:35:00,25.8,25.8,25.79,25.8,122740.0,25.8,25.8,25.79,25.8,122740.0
2021-06-09 15:40:00,25.8,25.8,25.79,25.79,151162.0,25.8,25.8,25.79,25.79,151162.0
2021-06-09 15:45:00,25.8,25.8,25.79,25.8,180740.0,25.8,25.8,25.79,25.8,180740.0
2021-06-09 15:50:00,25.8,25.8,25.77,25.79,469204.0,25.8,25.8,25.77,25.79,469204.0
2021-06-09 15:55:00,25.79,25.8,25.78,25.78,447017.0,25.79,25.8,25.78,25.78,447017.0
2021-06-10 09:30:00,25.74,25.75,25.66,25.75,902043.0,25.74,25.75,25.66,25.75,902043.0
2021-06-10 09:35:00,25.75,25.8,25.71,25.78,411759.0,25.75,25.8,25.71,25.78,411759.0
2021-06-10 09:40:00,25.79,25.83,25.76,25.8,741804.0,25.79,25.83,25.76,25.8,741804.0
2021-06-10 09:45:00,25.81,25.9,25.81,25.89,825545.0,25.81,25.9,25.81,25.89,825545.0
2021-06-10 09:50:00,25.9,25.93,25.87,25.87,947342.0,25.9,25.93,25.87,25.87,947342.0
2021-06-10 09:55:00,25.88,25.89,25.81,25.81,711610.0,25.88,25.89,25.81,25.81,711610.0
2021-06-10 10:00:00,25.81,25.84,25.79,25.81,596959.0,25.81,25.84,25.79,25.81,596959.0
2021-06-10 10:05:00,25.81,25.85,25.8,25.81,275656.0,25.81,25.85,25.8,25.81,275656.0
2021-06-10 10:10:00,25.82,25.85,25.81,25.84,214527.0,25.82,25.85,25.81,25.84,214527.0
2021-06-10 10:15:00,25.85,25.88,25.85,25.88,213609.0,25.85,25.88,25.85,25.88,213609.0
2021-06-10 10:20:00,25.88,25.9,25.85,25.89,688910.0,25.88,25.9,25.85,25.89,688910.0
2021-06-10 10:25:00,25.89,25.9,25.86,25.89,279680.0,25.89,25.9,25.86,25.89,279680.0
2021-06-10 10:30:00,25.89,25.91,25.85,25.86,210149.0,25.89,25.91,25.85,25.86,210149.0
2021-06-10 10:35:00,25.86,25.87,25.82,25.83,192328.0,25.86,25.87,25.82,25.83,192328.0
2021-06-10 10:40:00,25.83,25.86,25.81,25.85,297055.0,25.83,25.86,25.81,25.85,297055.0
2021-06-10 10:45:00,25.85,25.87,25.83,25.85,219285.0,25.85,25.87,25.83,25.85,219285.0
2021-06-10 10:50:00,25.84,25.85,25.81,25.82,152528.0,25.84,25.85,25.81,25.82,152528.0
2021-06-10 10:55:00,25.81,25.85,25.79,25.84,397501.0,25.81,25.85,25.79,25.84,397501.0
2021-06-10 11:00:00,25.85,25.87,25.82,25.86,169082.0,25.85,25.87,25.82,25.86,169082.0
2021-06-10 11:05:00,25.86,25.89,25.85,25.89,187936.0,25.86,25.89,25.85,25.89,187936.0
2021-06-10 11:10:00,25.89,25.91,25.88,25.91,271208.0,25.89,25.91,25.88,25.91,271208.0
2021-06-10 11:15:00,25.9,25.91,25.88,25.9,304723.0,25.9,25.91,25.88,25.9,304723.0
2021-06-10 11:20:00,25.89,25.94,25.89,25.94,206528.0,25.89,25.94,25.89,25.94,206528.0
2021-06-10 11:25:00,25.94,25.94,25.88,25.89,570590.0,25.94,25.94,25.88,25.89,570590.0
2021-06-10 11:30:00,25.89,25.9,25.86,25.86,200160.0,25.89,25.9,25.86,25.86,200160.0
2021-06-10 11:35:00,25.87,25.9,25.87,25.88,74223.0,25.87,25.9,25.87,25.88,74223.0
2021-06-10 11:40:00,25.89,25.9,25.85,25.88,115372.0,25.89,25.9,25.85,25.88,115372.0
2021-06-10 11:45:00,25.88,25.91,25.88,25.89,218072.0,25.88,25.91,25.88,25.89,218072.0
2021-06-10 11:50:00,25.89,25.91,25.89,25.91,28024.0,25.89,25.91,25.89,25.91,28024.0
2021-06-10 11:55:00,25.9,25.91,25.88,25.9,150294.0,25.9,25.91,25.88,25.9,150294.0
2021-06-10 12:00:00,25.91,25.92,25.89,25.89,171396.0,25.91,25.92,25.89,25.89,171396.0
2021-06-10 12:05:00,25.89,25.92,25.86,25.87,103154.0,25.89,25.92,25.86,25.87,103154.0
2021-06-10 12:10:00,25.88,25.88,25.83,25.85,129049.0,25.88,25.88,25.83,25.85,129049.0
2021-06-10 12:15:00,25.85,25.89,25.85,25.88,219254.0,25.85,25.89,25.85,25.88,219254.0
2021-06-10 12:20:00,25.89,25.89,25.85,25.88,527637.0,25.89,25.89,25.85,25.88,527637.0
2021-06-10 12:25:00,25.89,25.89,25.86,25.87,58673.0,25.89,25.89,25.86,25.87,58673.0
2021-06-10 12:30:00,25.88,25.9,25.86,25.86,117359.0,25.88,25.9,25.86,25.86,117359.0
2021-06-10 12:35:00,25.87,25.9,25.87,25.89,68510.0,25.87,25.9,25.87,25.89,68510.0
2021-06-10 12:40:00,25.9,25.9,25.87,25.89,109259.0,25.9,25.9,25.87,25.89,109259.0
2021-06-10 12:45:00,25.89,25.9,25.88,25.89,45902.0,25.89,25.9,25.88,25.89,45902.0
2021-06-10 12:50:00,25.89,25.91,25.89,25.89,112359.0,25.89,25.91,25.89,25.89,112359.0
2021-06-10 12:55:00,25.89,25.9,25.88,25.9,60528.0,25.89,25.9,25.88,25.9,60528.0
2021-06-10 13:00:00,25.9,25.91,25.86,25.87,763395.0,25.9,25.91,25.86,25.87,763395.0
2021-06-10 13:05:00,25.86,25.9,25.86,25.89,140381.0,25.86,25.9,25.86,25.89,140381.0
2021-06-10 13:10:00,25.89,25.9,25.87,25.89,115984.0,25.89,25.9,25.87,25.89,115984.0
2021-06-10 13:15:00,25.89,25.9,25.87,25.88,85123.0,25.89,25.9,25.87,25.88,85123.0
2021-06-10 13:20:00,25.88,25.89,25.86,25.88,214338.0,25.88,25.89,25.86,25.88,214338.0
2021-06-10 13:25:00,25.87,25.88,25.86,25.87,78656.0,25.87,25.88,25.86,25.87,78656.0
2021-06-10 13:30:00,25.87,25.88,25.86,25.87,164231.0,25.87,25.88,25.86,25.87,164231.0
2021-06-10 13:35:00,25.87,25.89,25.86,25.88,128721.0,25.87,25.89,25.86,25.88,128721.0
2021-06-10 13:40:00,25.88,25.89,25.87,25.89,18325.0,25.88,25.89,25.87,25.89,18325.0
2021-06-10 13:45:00,25.88,25.9,25.88,25.89,77266.0,25.88,25.9,25.88,25.89,77266.0
2021-06-10 13:50:00,25.9,25.91,25.89,25.91,55404.0,25.9,25.91,25.89,25.91,55404.0
2021-06-10 13:55:00,25.91,25.92,25.9,25.91,61618.0,25.91,25.92,25.9,25.91,61618.0
2021-06-10 14:00:00,25.91,25.92,25.9,25.92,77773.0,25.91,25.92,25.9,25.92,77773.0
2021-06-10 14:05:00,25.92,25.93,25.91,25.92,119745.0,25.92,25.93,25.91,25.92,119745.0
2021-06-10 14:10:00,25.93,25.95,25.92,25.93,252604.0,25.93,25.95,25.92,25.93,252604.0
2021-06-10 14:15:00,25.92,25.94,25.91,25.91,231496.0,25.92,25.94,25.91,25.91,231496.0
2021-06-10 14:20:00,25.92,25.93,25.9,25.91,116848.0,25.92,25.93,25.9,25.91,116848.0
2021-06-10 14:25:00,25.91,25.92,25.9,25.92,82413.0,25.91,25.92,25.9,25.92,82413.0
2021-06-10 14:30:00,25.92,25.92,25.91,25.91,70550.0,25.92,25.92,25.91,25.91,70550.0
2021-06-10 14:35:00,25.92,25.92,25.89,25.89,77542.0,25.92,25.92,25.89,25.89,77542.0
2021-06-10 14:40:00,25.89,25.91,25.89,25.9,61776.0,25.89,25.91,25.89,25.9,61776.0
2021-06-10 14:45:00,25.9,25.92,25.89,25.91,95200.0,25.9,25.92,25.89,25.91,95200.0
2021-06-10 14:50:00,25.91,25.92,25.9,25.92,68062.0,25.91,25.92,25.9,25.92,68062.0
2021-06-10 14:55:00,25.92,25.93,25.91,25.93,131346.0,25.92,25.93,25.91,25.93,131346.0
2021-06-10 15:00:00,25.92,25.93,25.91,25.93,93013.0,25.92,25.93,25.91,25.93,93013.0
2021-06-10 15:05:00,25.92,25.95,25.92,25.94,54389.0,25.92,25.95,25.92,25.94,54389.0
2021-06-10 15:10:00,25.95,25.96,25.94,25.95,414098.0,25.95,25.96,25.94,25.95,414098.0
2021-06-10 15:15:00,25.95,25.96,25.93,25.95,395559.0,25.95,25.96,25.93,25.95,395559.0
2021-06-10 15:20:00,25.95,25.96,25.94,25.96,330339.0,25.95,25.96,25.94,25.96,330339.0
2021-06-10 15:25:00,25.96,25.96,25.94,25.94,299028.0,25.96,25.96,25.94,25.94,299028.0
2021-06-10 15:30:00,25.95,25.95,25.92,25.94,211992.0,25.95,25.95,25.92,25.94,211992.0
2021-06-10 15:35:00,25.94,25.95,25.93,25.95,322687.0,25.94,25.95,25.93,25.95,322687.0
2021-06-10 15:40:00,25.95,25.96,25.94,25.96,564380.0,25.95,25.96,25.94,25.96,564380.0
2021-06-10 15:45:00,25.96,25.97,25.95,25.97,278293.0,25.96,25.97,25.95,25.97,278293.0
2021-06-10 15:50:00,25.97,26.0,25.97,25.99,630817.0,25.97,26.0,25.97,25.99,630817.0
2021-06-10 15:55:00,25.99,26.01,25.98,25.98,1167081.0,25.99,26.01,25.98,25.98,1167081.0
2021-06-11 09:30:00,26.14,26.21,26.12,26.14,1195646.0,26.14,26.21,26.12,26.14,1195646.0
2021-06-11 09:35:00,26.14,26.21,26.13,26.14,553968.0,26.14,26.21,26.13,26.14,553968.0
2021-06-11 09:40:00,26.13,26.18,26.12,26.15,418199.0,26.13,26.18,26.12,26.15,418199.0
2021-06-11 09:45:00,26.15,26.15,26.01,26.03,968231.0,26.15,26.15,26.01,26.03,968231.0
2021-06-11 09:50:00,26.03,26.11,25.99,26.04,1281738.0,26.03,26.11,25.99,26.04,1281738.0
2021-06-11 09:55:00,26.04,26.04,26.0,26.03,410941.0,26.04,26.04,26.0,26.03,410941.0
2021-06-11 10:00:00,26.02,26.12,26.02,26.11,919241.0,26.02,26.12,26.02,26.11,919241.0
2021-06-11 10:05:00,26.11,26.12,26.08,26.09,400838.0,26.11,26.12,26.08,26.09,400838.0
2021-06-11 10:10:00,26.09,26.09,26.02,26.05,420591.0,26.09,26.09,26.02,26.05,420591.0
2021-06-11 10:15:00,26.05,26.07,26.02,26.07,343939.0,26.05,26.07,26.02,26.07,343939.0
2021-06-11 10:20:00,26.06,26.07,26.02,26.05,388070.0,26.06,26.07,26.02,26.05,388070.0
2021-06-11 10:25:00,26.05,26.07,26.01,26.07,272029.0,26.05,26.07,26.01,26.07,272029.0
2021-06-11 10:30:00,26.06,26.07,26.02,26.04,182869.0,26.06,26.07,26.02,26.04,182869.0
2021-06-11 10:35:00,26.04,26.06,26.01,26.02,142527.0,26.04,26.06,26.01,26.02,142527.0
2021-06-11 10:40:00,26.01,26.06,26.0,26.04,807770.0,26.01,26.06,26.0,26.04,807770.0
2021-06-11 10:45:00,26.04,26.07,26.03,26.07,186823.0,26.04,26.07,26.03,26.07,186823.0
2021-06-11 10:50:00,26.07,26.14,26.07,26.13,206216.0,26.07,26.14,26.07,26.13,206216.0
2021-06-11 10:55:00,26.13,26.14,26.11,26.14,149240.0,26.13,26.14,26.11,26.14,149240.0
2021-06-11 11:00:00,26.14,26.15,26.13,26.14,456928.0,26.14,26.15,26.13,26.14,456928.0
2021-06-11 11:05:00,26.14,26.18,26.14,26.16,300515.0,26.14,26.18,26.14,26.16,300515.0
2021-06-11 11:10:00,26.16,26.17,26.11,26.11,178039.0,26.16,26.17,26.11,26.11,178039.0
2021-06-11 11:15:00,26.11,26.12,26.03,26.04,382605.0,26.11,26.12,26.03,26.04,382605.0
2021-06-11 11:20:00,26.04,26.04,25.95,25.96,704552.0,26.04,26.04,25.95,25.96,704552.0
2021-06-11 11:25:00,25.96,25.99,25.94,25.98,255827.0,25.96,25.99,25.94,25.98,255827.0
2021-06-11 11:30:00,25.98,26.04,25.97,26.0,435606.0,25.98,26.04,25.97,26.0,435606.0
2021-06-11 11:35:00,26.0,26.02,25.98,26.0,181418.0,26.0,26.02,25.98,26.0,181418.0
2021-06-11 11:40:00,26.01,26.01,25.99,26.0,101926.0,26.01,26.01,25.99,26.0,101926.0
2021-06-11 11:45:00,26.0,26.02,25.99,26.01,92454.0,26.0,26.02,25.99,26.01,92454.0
2021-06-11 11:50:00,26.0,26.01,25.98,25.99,123756.0,26.0,26.01,25.98,25.99,123756.0
2021-06-11 11:55:00,25.98,26.0,25.97,26.0,231990.0,25.98,26.0,25.97,26.0,231990.0
2021-06-11 12:00:00,25.99,26.0,25.95,25.95,107081.0,25.99,26.0,25.95,25.95,107081.0
2021-06-11 12:05:00,25.95,25.97,25.94,25.94,92678.0,25.95,25.97,25.94,25.94,92678.0
2021-06-11 12:10:00,25.94,25.95,25.87,25.9,1058530.0,25.94,25.95,25.87,25.9,1058530.0
2021-06-11 12:15:00,25.89,25.97,25.89,25.95,460381.0,25.89,25.97,25.89,25.95,460381.0
2021-06-11 12:20:00,25.95,25.97,25.94,25.95,432458.0,25.95,25.97,25.94,25.95,432458.0
2021-06-11 12:25:00,25.96,25.98,25.95,25.98,101147.0,25.96,25.98,25.95,25.98,101147.0
2021-06-11 12:30:00,25.97,25.98,25.96,25.98,166697.0,25.97,25.98,25.96,25.98,166697.0
2021-06-11 12:35:00,25.98,25.99,25.96,25.98,146023.0,25.98,25.99,25.96,25.98,146023.0
2021-06-11 12:40:00,25.98,26.0,25.97,25.99,168683.0,25.98,26.0,25.97,25.99,168683.0
2021-06-11 12:45:00,26.0,26.01,25.99,26.0,265068.0,26.0,26.01,25.99,26.0,265068.0
2021-06-11 12:50:00,26.0,26.02,25.99,26.01,62295.0,26.0,26.02,25.99,26.01,62295.0
2021-06-11 12:55:00,26.02,26.03,26.01,26.01,56651.0,26.02,26.03,26.01,26.01,56651.0
2021-06-11 13:00:00,26.01,26.02,25.98,25.99,136384.0,26.01,26.02,25.98,25.99,136384.0
2021-06-11 13:05:00,25.99,26.0,25.97,25.98,162150.0,25.99,26.0,25.97,25.98,162150.0
2021-06-11 13:10:00,25.98,26.02,25.97,25.98,590620.0,25.98,26.02,25.97,25.98,590620.0
2021-06-11 13:15:00,25.99,25.99,25.97,25.98,19683.0,25.99,25.99,25.97,25.98,19683.0
2021-06-11 13:20:00,25.98,25.99,25.96,25.99,152279.0,25.98,25.99,25.96,25.99,152279.0
2021-06-11 13:25:00,25.99,25.99,25.95,25.97,138901.0,25.99,25.99,25.95,25.97,138901.0
2021-06-11 13:30:00,25.96,25.97,25.93,25.94,90414.0,25.96,25.97,25.93,25.94,90414.0
2021-06-11 13:35:00,25.94,25.95,25.93,25.94,88570.0,25.94,25.95,25.93,25.94,88570.0
2021-06-11 13:40:00,25.94,25.96,25.92,25.94,206490.0,25.94,25.96,25.92,25.94,206490.0
2021-06-11 13:45:00,25.95,25.95,25.93,25.95,55606.0,25.95,25.95,25.93,25.95,55606.0
2021-06-11 13:50:00,25.94,25.95,25.93,25.94,34758.0,25.94,25.95,25.93,25.94,34758.0
2021-06-11 13:55:00,25.94,25.95,25.93,25.94,43491.0,25.94,25.95,25.93,25.94,43491.0
2021-06-11 14:00:00,25.93,25.95,25.93,25.95,99131.0,25.93,25.95,25.93,25.95,99131.0
2021-06-11 14:05:00,25.95,25.95,25.91,25.92,128503.0,25.95,25.95,25.91,25.92,128503.0
2021-06-11 14:10:00,25.92,25.94,25.89,25.94,283693.0,25.92,25.94,25.89,25.94,283693.0
2021-06-11 14:15:00,25.94,25.95,25.92,25.94,283306.0,25.94,25.95,25.92,25.94,283306.0
2021-06-11 14:20:00,25.94,25.94,25.91,25.92,61221.0,25.94,25.94,25.91,25.92,61221.0
2021-06-11 14:25:00,25.93,25.94,25.92,25.94,35266.0,25.93,25.94,25.92,25.94,35266.0
2021-06-11 14:30:00,25.94,25.94,25.92,25.94,99142.0,25.94,25.94,25.92,25.94,99142.0
2021-06-11 14:35:00,25.94,25.95,25.93,25.95,53337.0,25.94,25.95,25.93,25.95,53337.0
2021-06-11 14:40:00,25.95,25.95,25.93,25.94,57917.0,25.95,25.95,25.93,25.94,57917.0
2021-06-11 14:45:00,25.94,25.94,25.92,25.94,106069.0,25.94,25.94,25.92,25.94,106069.0
2021-06-11 14:50:00,25.94,25.94,25.91,25.92,66430.0,25.94,25.94,25.91,25.92,66430.0
2021-06-11 14:55:00,25.92,25.93,25.9,25.93,147271.0,25.92,25.93,25.9,25.93,147271.0
2021-06-11 15:00:00,25.93,25.93,25.88,25.89,138028.0,25.93,25.93,25.88,25.89,138028.0
2021-06-11 15:05:00,25.88,25.89,25.87,25.89,220849.0,25.88,25.89,25.87,25.89,220849.0
2021-06-11 15:10:00,25.89,25.89,25.88,25.89,28597.0,25.89,25.89,25.88,25.89,28597.0
2021-06-11 15:15:00,25.89,25.9,25.87,25.89,117898.0,25.89,25.9,25.87,25.89,117898.0
2021-06-11 15:20:00,25.9,25.9,25.88,25.88,84080.0,25.9,25.9,25.88,25.88,84080.0
2021-06-11 15:25:00,25.89,25.9,25.88,25.9,117204.0,25.89,25.9,25.88,25.9,117204.0
2021-06-11 15:30:00,25.9,25.9,25.88,25.9,185763.0,25.9,25.9,25.88,25.9,185763.0
2021-06-11 15:35:00,25.9,25.9,25.88,25.89,203922.0,25.9,25.9,25.88,25.89,203922.0
2021-06-11 15:40:00,25.89,25.9,25.87,25.88,393174.0,25.89,25.9,25.87,25.88,393174.0
2021-06-11 15:45:00,25.88,25.89,25.87,25.89,85657.0,25.88,25.89,25.87,25.89,85657.0
2021-06-11 15:50:00,25.89,25.9,25.88,25.9,180928.0,25.89,25.9,25.88,25.9,180928.0
2021-06-11 15:55:00,25.89,25.9,25.88,25.88,586801.0,25.89,25.9,25.88,25.88,586801.0
2021-06-14 09:30:00,25.59,25.65,25.56,25.64,939628.0,25.59,25.65,25.56,25.64,939628.0
2021-06-14 09:35:00,25.64,25.77,25.63,25.75,827743.0,25.64,25.77,25.63,25.75,827743.0
2021-06-14 09:40:00,25.75,25.85,25.75,25.85,693389.0,25.75,25.85,25.75,25.85,693389.0
2021-06-14 09:45:00,25.85,25.91,25.84,25.89,1188636.0,25.85,25.91,25.84,25.89,1188636.0
2021-06-14 09:50:00,25.89,25.95,25.84,25.93,1451847.0,25.89,25.95,25.84,25.93,1451847.0
2021-06-14 09:55:00,25.93,25.95,25.88,25.9,1975413.0,25.93,25.95,25.88,25.9,1975413.0
2021-06-14 10:00:00,25.89,25.94,25.89,25.9,494056.0,25.89,25.94,25.89,25.9,494056.0
2021-06-14 10:05:00,25.9,25.93,25.87,25.89,521494.0,25.9,25.93,25.87,25.89,521494.0
2021-06-14 10:10:00,25.9,25.95,25.89,25.93,524247.0,25.9,25.95,25.89,25.93,524247.0
2021-06-14 10:15:00,25.92,25.92,25.84,25.86,547149.0,25.92,25.92,25.84,25.86,547149.0
2021-06-14 10:20:00,25.86,25.91,25.85,25.9,200745.0,25.86,25.91,25.85,25.9,200745.0
2021-06-14 10:25:00,25.9,25.93,25.89,25.92,299905.0,25.9,25.93,25.89,25.92,299905.0
2021-06-14 10:30:00,25.92,25.99,25.9,25.94,797871.0,25.92,25.99,25.9,25.94,797871.0
2021-06-14 10:35:00,25.94,25.97,25.93,25.96,185075.0,25.94,25.97,25.93,25.96,185075.0
2021-06-14 10:40:00,25.96,25.97,25.89,25.93,307318.0,25.96,25.97,25.89,25.93,307318.0
2021-06-14 10:45:00,25.93,25.93,25.9,25.92,552952.0,25.93,25.93,25.9,25.92,552952.0
2021-06-14 10:50:00,25.93,25.95,25.92,25.94,107361.0,25.93,25.95,25.92,25.94,107361.0
2021-06-14 10:55:00,25.94,25.96,25.92,25.92,252276.0,25.94,25.96,25.92,25.92,252276.0
2021-06-14 11:00:00,25.93,25.94,25.89,25.93,130888.0,25.93,25.94,25.89,25.93,130888.0
2021-06-14 11:05:00,25.92,25.93,25.89,25.89,177548.0,25.92,25.93,25.89,25.89,177548.0
2021-06-14 11:10:00,25.89,25.92,25.89,25.91,136110.0,25.89,25.92,25.89,25.91,136110.0
2021-06-14 11:15:00,25.91,25.92,25.89,25.89,147148.0,25.91,25.92,25.89,25.89,147148.0
2021-06-14 11:20:00,25.89,25.92,25.88,25.89,97972.0,25.89,25.92,25.88,25.89,97972.0
2021-06-14 11:25:00,25.89,25.91,25.88,25.89,71896.0,25.89,25.91,25.88,25.89,71896.0
2021-06-14 11:30:00,25.89,25.91,25.88,25.9,185792.0,25.89,25.91,25.88,25.9,185792.0
2021-06-14 11:35:00,25.9,25.91,25.89,25.9,92661.0,25.9,25.91,25.89,25.9,92661.0
2021-06-14 11:40:00,25.9,25.91,25.89,25.9,49615.0,25.9,25.91,25.89,25.9,49615.0
2021-06-14 11:45:00,25.89,25.92,25.89,25.92,55740.0,25.89,25.92,25.89,25.92,55740.0
2021-06-14 11:50:00,25.92,25.93,25.91,25.92,143515.0,25.92,25.93,25.91,25.92,143515.0
2021-06-14 11:55:00,25.91,25.92,25.9,25.92,42418.0,25.91,25.92,25.9,25.92,42418.0
2021-06-14 12:00:00,25.92,25.94,25.91,25.92,91433.0,25.92,25.94,25.91,25.92,91433.0
2021-06-14 12:05:00,25.93,25.93,25.91,25.92,54602.0,25.93,25.93,25.91,25.92,54602.0
2021-06-14 12:10:00,25.91,25.92,25.89,25.91,184059.0,25.91,25.92,25.89,25.91,184059.0
2021-06-14 12:15:00,25.91,25.93,25.9,25.91,134195.0,25.91,25.93,25.9,25.91,134195.0
2021-06-14 12:20:00,25.91,25.92,25.9,25.91,45421.0,25.91,25.92,25.9,25.91,45421.0
2021-06-14 12:25:00,25.91,25.93,25.91,25.92,50992.0,25.91,25.93,25.91,25.92,50992.0
2021-06-14 12:30:00,25.92,25.93,25.91,25.92,105074.0,25.92,25.93,25.91,25.92,105074.0
2021-06-14 12:35:00,25.93,25.93,25.91,25.92,44597.0,25.93,25.93,25.91,25.92,44597.0
2021-06-14 12:40:00,25.91,25.92,25.91,25.92,93017.0,25.91,25.92,25.91,25.92,93017.0
2021-06-14 12:45:00,25.91,25.92,25.9,25.91,73134.0,25.91,25.92,25.9,25.91,73134.0
2021-06-14 12:50:00,25.9,25.91,25.89,25.89,42452.0,25.9,25.91,25.89,25.89,42452.0
2021-06-14 12:55:00,25.89,25.9,25.88,25.88,30805.0,25.89,25.9,25.88,25.88,30805.0
2021-06-14 13:00:00,25.88,25.89,25.88,25.89,19895.0,25.88,25.89,25.88,25.89,19895.0
2021-06-14 13:05:00,25.88,25.88,25.85,25.86,464381.0,25.88,25.88,25.85,25.86,464381.0
2021-06-14 13:10:00,25.86,25.88,25.85,25.87,152565.0,25.86,25.88,25.85,25.87,152565.0
2021-06-14 13:15:00,25.87,25.88,25.87,25.88,17256.0,25.87,25.88,25.87,25.88,17256.0
2021-06-14 13:20:00,25.88,25.89,25.87,25.88,127901.0,25.88,25.89,25.87,25.88,127901.0
2021-06-14 13:25:00,25.88,25.88,25.86,25.87,76680.0,25.88,25.88,25.86,25.87,76680.0
2021-06-14 13:30:00,25.87,25.88,25.87,25.88,40820.0,25.87,25.88,25.87,25.88,40820.0
2021-06-14 13:35:00,25.88,25.88,25.87,25.87,14156.0,25.88,25.88,25.87,25.87,14156.0
2021-06-14 13:40:00,25.88,25.88,25.86,25.86,51942.0,25.88,25.88,25.86,25.86,51942.0
2021-06-14 13:45:00,25.87,25.87,25.86,25.86,22369.0,25.87,25.87,25.86,25.86,22369.0
2021-06-14 13:50:00,25.86,25.87,25.85,25.85,94968.0,25.86,25.87,25.85,25.85,94968.0
2021-06-14 13:55:00,25.86,25.86,25.84,25.84,129234.0,25.86,25.86,25.84,25.84,129234.0
2021-06-14 14:00:00,25.85,25.85,25.83,25.83,182011.0,25.85,25.85,25.83,25.83,182011.0
2021-06-14 14:05:00,25.83,25.84,25.83,25.83,20426.0,25.83,25.84,25.83,25.83,20426.0
2021-06-14 14:10:00,25.84,25.84,25.83,25.84,12435.0,25.84,25.84,25.83,25.84,12435.0
2021-06-14 14:15:00,25.84,25.84,25.83,25.83,25181.0,25.84,25.84,25.83,25.83,25181.0
2021-06-14 14:20:00,25.83,25.84,25.82,25.83,39896.0,25.83,25.84,25.82,25.83,39896.0
2021-06-14 14:25:00,25.83,25.83,25.81,25.82,55877.0,25.83,25.83,25.81,25.82,55877.0
2021-06-14 14:30:00,25.82,25.84,25.81,25.84,78690.0,25.82,25.84,25.81,25.84,78690.0
2021-06-14 14:35:00,25.84,25.85,25.83,25.84,79889.0,25.84,25.85,25.83,25.84,79889.0
2021-06-14 14:40:00,25.85,25.87,25.84,25.87,76836.0,25.85,25.87,25.84,25.87,76836.0
2021-06-14 14:45:00,25.86,25.87,25.83,25.84,156141.0,25.86,25.87,25.83,25.84,156141.0
2021-06-14 14:50:00,25.84,25.85,25.83,25.84,135838.0,25.84,25.85,25.83,25.84,135838.0
2021-06-14 14:55:00,25.84,25.85,25.83,25.83,39242.0,25.84,25.85,25.83,25.83,39242.0
2021-06-14 15:00:00,25.84,25.85,25.83,25.85,49541.0,25.84,25.85,25.83,25.85,49541.0
2021-06-14 15:05:00,25.85,25.86,25.84,25.86,129546.0,25.85,25.86,25.84,25.86,129546.0
2021-06-14 15:10:00,25.86,25.86,25.84,25.85,138736.0,25.86,25.86,25.84,25.85,138736.0
2021-06-14 15:15:00,25.85,25.86,25.84,25.86,56727.0,25.85,25.86,25.84,25.86,56727.0
2021-06-14 15:20:00,25.85,25.87,25.85,25.86,129066.0,25.85,25.87,25.85,25.86,129066.0
2021-06-14 15:25:00,25.86,25.86,25.85,25.86,86974.0,25.86,25.86,25.85,25.86,86974.0
2021-06-14 15:30:00,25.86,25.86,25.85,25.86,53769.0,25.86,25.86,25.85,25.86,53769.0
2021-06-14 15:35:00,25.85,25.86,25.84,25.85,175648.0,25.85,25.86,25.84,25.85,175648.0
2021-06-14 15:40:00,25.85,25.86,25.84,25.85,300278.0,25.85,25.86,25.84,25.85,300278.0
2021-06-14 15:45:00,25.85,25.85,25.84,25.85,58966.0,25.85,25.85,25.84,25.85,58966.0
2021-06-14 15:50:00,25.85,25.86,25.84,25.85,346981.0,25.85,25.86,25.84,25.85,346981.0
2021-06-14 15:55:00,25.85,25.85,25.83,25.84,581102.0,25.85,25.85,25.83,25.84,581102.0
2021-06-15 09:30:00,25.68,25.71,25.63,25.64,801301.0,25.68,25.71,25.63,25.64,801301.0
2021-06-15 09:35:00,25.64,25.69,25.64,25.66,353024.0,25.64,25.69,25.64,25.66,353024.0
2021-06-15 09:40:00,25.66,25.67,25.63,25.65,320757.0,25.66,25.67,25.63,25.65,320757.0
2021-06-15 09:45:00,25.66,25.67,25.62,25.67,362702.0,25.66,25.67,25.62,25.67,362702.0
2021-06-15 09:50:00,25.67,25.7,25.66,25.68,476167.0,25.67,25.7,25.66,25.68,476167.0
2021-06-15 09:55:00,25.69,25.69,25.63,25.65,267061.0,25.69,25.69,25.63,25.65,267061.0
2021-06-15 10:00:00,25.64,25.65,25.6,25.62,428181.0,25.64,25.65,25.6,25.62,428181.0
2021-06-15 10:05:00,25.63,25.63,25.58,25.59,480693.0,25.63,25.63,25.58,25.59,480693.0
2021-06-15 10:10:00,25.59,25.6,25.57,25.59,386903.0,25.59,25.6,25.57,25.59,386903.0
2021-06-15 10:15:00,25.59,25.61,25.5,25.54,567264.0,25.59,25.61,25.5,25.54,567264.0
2021-06-15 10:20:00,25.54,25.6,25.49,25.6,547733.0,25.54,25.6,25.49,25.6,547733.0
2021-06-15 10:25:00,25.59,25.61,25.58,25.61,464700.0,25.59,25.61,25.58,25.61,464700.0
2021-06-15 10:30:00,25.6,25.63,25.59,25.62,565347.0,25.6,25.63,25.59,25.62,565347.0
2021-06-15 10:35:00,25.62,25.63,25.58,25.61,226716.0,25.62,25.63,25.58,25.61,226716.0
2021-06-15 10:40:00,25.61,25.62,25.56,25.59,337166.0,25.61,25.62,25.56,25.59,337166.0
2021-06-15 10:45:00,25.59,25.62,25.56,25.61,143610.0,25.59,25.62,25.56,25.61,143610.0
2021-06-15 10:50:00,25.61,25.61,25.58,25.6,135138.0,25.61,25.61,25.58,25.6,135138.0
2021-06-15 10:55:00,25.6,25.62,25.58,25.61,116860.0,25.6,25.62,25.58,25.61,116860.0
2021-06-15 11:00:00,25.6,25.63,25.59,25.61,145689.0,25.6,25.63,25.59,25.61,145689.0
2021-06-15 11:05:00,25.6,25.63,25.6,25.62,125284.0,25.6,25.63,25.6,25.62,125284.0
2021-06-15 11:10:00,25.62,25.63,25.6,25.61,242690.0,25.62,25.63,25.6,25.61,242690.0
2021-06-15 11:15:00,25.61,25.63,25.6,25.62,126467.0,25.61,25.63,25.6,25.62,126467.0
2021-06-15 11:20:00,25.62,25.62,25.59,25.59,160742.0,25.62,25.62,25.59,25.59,160742.0
2021-06-15 11:25:00,25.6,25.6,25.58,25.58,79666.0,25.6,25.6,25.58,25.58,79666.0
2021-06-15 11:30:00,25.58,25.59,25.57,25.58,90142.0,25.58,25.59,25.57,25.58,90142.0
2021-06-15 11:35:00,25.57,25.58,25.55,25.57,118874.0,25.57,25.58,25.55,25.57,118874.0
2021-06-15 11:40:00,25.56,25.57,25.55,25.56,113359.0,25.56,25.57,25.55,25.56,113359.0
2021-06-15 11:45:00,25.56,25.56,25.54,25.54,63281.0,25.56,25.56,25.54,25.54,63281.0
2021-06-15 11:50:00,25.54,25.55,25.52,25.54,118394.0,25.54,25.55,25.52,25.54,118394.0
2021-06-15 11:55:00,25.54,25.54,25.43,25.44,834480.0,25.54,25.54,25.43,25.44,834480.0
2021-06-15 12:00:00,25.44,25.48,25.4,25.47,618108.0,25.44,25.48,25.4,25.47,618108.0
2021-06-15 12:05:00,25.46,25.51,25.46,25.5,345888.0,25.46,25.51,25.46,25.5,345888.0
2021-06-15 12:10:00,25.5,25.5,25.47,25.5,209108.0,25.5,25.5,25.47,25.5,209108.0
2021-06-15 12:15:00,25.49,25.5,25.48,25.49,123261.0,25.49,25.5,25.48,25.49,123261.0
2021-06-15 12:20:00,25.49,25.52,25.48,25.5,111081.0,25.49,25.52,25.48,25.5,111081.0
2021-06-15 12:25:00,25.49,25.5,25.47,25.5,152092.0,25.49,25.5,25.47,25.5,152092.0
2021-06-15 12:30:00,25.5,25.5,25.48,25.5,221354.0,25.5,25.5,25.48,25.5,221354.0
2021-06-15 12:35:00,25.5,25.51,25.49,25.5,246736.0,25.5,25.51,25.49,25.5,246736.0
2021-06-15 12:40:00,25.5,25.51,25.48,25.51,228745.0,25.5,25.51,25.48,25.51,228745.0
2021-06-15 12:45:00,25.51,25.53,25.5,25.52,133370.0,25.51,25.53,25.5,25.52,133370.0
2021-06-15 12:50:00,25.52,25.52,25.49,25.49,386002.0,25.52,25.52,25.49,25.49,386002.0
2021-06-15 12:55:00,25.49,25.52,25.48,25.52,113327.0,25.49,25.52,25.48,25.52,113327.0
2021-06-15 13:00:00,25.51,25.56,25.51,25.53,508529.0,25.51,25.56,25.51,25.53,508529.0
2021-06-15 13:05:00,25.52,25.54,25.52,25.53,109242.0,25.52,25.54,25.52,25.53,109242.0
2021-06-15 13:10:00,25.53,25.54,25.52,25.53,142393.0,25.53,25.54,25.52,25.53,142393.0
2021-06-15 13:15:00,25.53,25.56,25.52,25.55,177256.0,25.53,25.56,25.52,25.55,177256.0
2021-06-15 13:20:00,25.55,25.6,25.54,25.6,157117.0,25.55,25.6,25.54,25.6,157117.0
2021-06-15 13:25:00,25.59,25.6,25.56,25.58,275492.0,25.59,25.6,25.56,25.58,275492.0
2021-06-15 13:30:00,25.58,25.59,25.57,25.58,63389.0,25.58,25.59,25.57,25.58,63389.0
2021-06-15 13:35:00,25.58,25.59,25.57,25.59,33908.0,25.58,25.59,25.57,25.59,33908.0
2021-06-15 13:40:00,25.59,25.61,25.58,25.6,126089.0,25.59,25.61,25.58,25.6,126089.0
2021-06-15 13:45:00,25.6,25.61,25.58,25.61,67561.0,25.6,25.61,25.58,25.61,67561.0
2021-06-15 13:50:00,25.6,25.62,25.6,25.61,74469.0,25.6,25.62,25.6,25.61,74469.0
2021-06-15 13:55:00,25.62,25.63,25.6,25.61,167830.0,25.62,25.63,25.6,25.61,167830.0
2021-06-15 14:00:00,25.61,25.64,25.6,25.64,174324.0,25.61,25.64,25.6,25.64,174324.0
2021-06-15 14:05:00,25.64,25.66,25.63,25.65,195313.0,25.64,25.66,25.63,25.65,195313.0
2021-06-15 14:10:00,25.66,25.66,25.63,25.63,84306.0,25.66,25.66,25.63,25.63,84306.0
2021-06-15 14:15:00,25.63,25.65,25.63,25.64,76274.0,25.63,25.65,25.63,25.64,76274.0
2021-06-15 14:20:00,25.63,25.64,25.63,25.64,43287.0,25.63,25.64,25.63,25.64,43287.0
2021-06-15 14:25:00,25.64,25.64,25.62,25.63,64823.0,25.64,25.64,25.62,25.63,64823.0
2021-06-15 14:30:00,25.63,25.64,25.63,25.64,33614.0,25.63,25.64,25.63,25.64,33614.0
2021-06-15 14:35:00,25.64,25.65,25.62,25.63,110510.0,25.64,25.65,25.62,25.63,110510.0
2021-06-15 14:40:00,25.63,25.64,25.62,25.64,43766.0,25.63,25.64,25.62,25.64,43766.0
2021-06-15 14:45:00,25.63,25.64,25.63,25.63,62943.0,25.63,25.64,25.63,25.63,62943.0
2021-06-15 14:50:00,25.64,25.66,25.63,25.64,150694.0,25.64,25.66,25.63,25.64,150694.0
2021-06-15 14:55:00,25.65,25.66,25.64,25.65,85608.0,25.65,25.66,25.64,25.65,85608.0
2021-06-15 15:00:00,25.65,25.66,25.63,25.63,76157.0,25.65,25.66,25.63,25.63,76157.0
2021-06-15 15:05:00,25.64,25.65,25.62,25.65,95210.0,25.64,25.65,25.62,25.65,95210.0
2021-06-15 15:10:00,25.64,25.66,25.64,25.65,65694.0,25.64,25.66,25.64,25.65,65694.0
2021-06-15 15:15:00,25.66,25.67,25.65,25.65,46844.0,25.66,25.67,25.65,25.65,46844.0
2021-06-15 15:20:00,25.66,25.66,25.65,25.66,45285.0,25.66,25.66,25.65,25.66,45285.0
2021-06-15 15:25:00,25.66,25.66,25.65,25.66,63485.0,25.66,25.66,25.65,25.66,63485.0
2021-06-15 15:30:00,25.66,25.66,25.64,25.66,67340.0,25.66,25.66,25.64,25.66,67340.0
2021-06-15 15:35:00,25.65,25.66,25.64,25.64,47730.0,25.65,25.66,25.64,25.64,47730.0
2021-06-15 15:40:00,25.65,25.65,25.63,25.63,478956.0,25.65,25.65,25.63,25.63,478956.0
2021-06-15 15:45:00,25.63,25.65,25.63,25.64,284148.0,25.63,25.65,25.63,25.64,284148.0
2021-06-15 15:50:00,25.64,25.65,25.63,25.64,165151.0,25.64,25.65,25.63,25.64,165151.0
2021-06-15 15:55:00,25.63,25.66,25.63,25.66,679126.0,25.63,25.66,25.63,25.66,679126.0
2021-06-16 09:30:00,25.72,25.75,25.71,25.74,823152.0,25.72,25.75,25.71,25.74,823152.0
2021-06-16 09:35:00,25.75,25.77,25.73,25.76,340270.0,25.75,25.77,25.73,25.76,340270.0
2021-06-16 09:40:00,25.76,25.77,25.72,25.73,612808.0,25.76,25.77,25.72,25.73,612808.0
2021-06-16 09:45:00,25.74,25.74,25.7,25.72,418792.0,25.74,25.74,25.7,25.72,418792.0
2021-06-16 09:50:00,25.72,25.75,25.72,25.74,306537.0,25.72,25.75,25.72,25.74,306537.0
2021-06-16 09:55:00,25.74,25.77,25.73,25.76,242584.0,25.74,25.77,25.73,25.76,242584.0
2021-06-16 10:00:00,25.75,25.81,25.75,25.76,860817.0,25.75,25.81,25.75,25.76,860817.0
2021-06-16 10:05:00,25.76,25.76,25.7,25.72,484773.0,25.76,25.76,25.7,25.72,484773.0
2021-06-16 10:10:00,25.71,25.72,25.68,25.71,421174.0,25.71,25.72,25.68,25.71,421174.0
2021-06-16 10:15:00,25.71,25.74,25.69,25.72,290452.0,25.71,25.74,25.69,25.72,290452.0
2021-06-16 10:20:00,25.72,25.75,25.71,25.73,258178.0,25.72,25.75,25.71,25.73,258178.0
2021-06-16 10:25:00,25.74,25.75,25.73,25.75,244993.0,25.74,25.75,25.73,25.75,244993.0
2021-06-16 10:30:00,25.75,25.77,25.75,25.76,128576.0,25.75,25.77,25.75,25.76,128576.0
2021-06-16 10:35:00,25.77,25.78,25.76,25.76,101774.0,25.77,25.78,25.76,25.76,101774.0
2021-06-16 10:40:00,25.77,25.77,25.72,25.74,204665.0,25.77,25.77,25.72,25.74,204665.0
2021-06-16 10:45:00,25.74,25.74,25.72,25.73,60504.0,25.74,25.74,25.72,25.73,60504.0
2021-06-16 10:50:00,25.73,25.74,25.72,25.73,67918.0,25.73,25.74,25.72,25.73,67918.0
2021-06-16 10:55:00,25.72,25.74,25.72,25.74,73649.0,25.72,25.74,25.72,25.74,73649.0
2021-06-16 11:00:00,25.74,25.76,25.72,25.72,118274.0,25.74,25.76,25.72,25.72,118274.0
2021-06-16 11:05:00,25.73,25.74,25.71,25.73,98433.0,25.73,25.74,25.71,25.73,98433.0
2021-06-16 11:10:00,25.73,25.74,25.71,25.72,80743.0,25.73,25.74,25.71,25.72,80743.0
2021-06-16 11:15:00,25.73,25.74,25.72,25.73,69900.0,25.73,25.74,25.72,25.73,69900.0
2021-06-16 11:20:00,25.73,25.75,25.72,25.75,69294.0,25.73,25.75,25.72,25.75,69294.0
2021-06-16 11:25:00,25.74,25.75,25.72,25.73,89940.0,25.74,25.75,25.72,25.73,89940.0
2021-06-16 11:30:00,25.74,25.75,25.73,25.74,81168.0,25.74,25.75,25.73,25.74,81168.0
2021-06-16 11:35:00,25.74,25.75,25.74,25.74,23687.0,25.74,25.75,25.74,25.74,23687.0
2021-06-16 11:40:00,25.75,25.75,25.74,25.74,45283.0,25.75,25.75,25.74,25.74,45283.0
2021-06-16 11:45:00,25.75,25.77,25.74,25.76,144530.0,25.75,25.77,25.74,25.76,144530.0
2021-06-16 11:50:00,25.76,25.77,25.75,25.76,45653.0,25.76,25.77,25.75,25.76,45653.0
2021-06-16 11:55:00,25.76,25.77,25.75,25.75,72059.0,25.76,25.77,25.75,25.75,72059.0
2021-06-16 12:00:00,25.75,25.79,25.75,25.78,121596.0,25.75,25.79,25.75,25.78,121596.0
2021-06-16 12:05:00,25.78,25.79,25.75,25.75,144154.0,25.78,25.79,25.75,25.75,144154.0
2021-06-16 12:10:00,25.76,25.77,25.75,25.75,66973.0,25.76,25.77,25.75,25.75,66973.0
2021-06-16 12:15:00,25.76,25.76,25.72,25.74,216623.0,25.76,25.76,25.72,25.74,216623.0
2021-06-16 12:20:00,25.74,25.74,25.71,25.71,56655.0,25.74,25.74,25.71,25.71,56655.0
2021-06-16 12:25:00,25.71,25.73,25.7,25.73,81419.0,25.71,25.73,25.7,25.73,81419.0
2021-06-16 12:30:00,25.72,25.73,25.71,25.72,28904.0,25.72,25.73,25.71,25.72,28904.0
2021-06-16 12:35:00,25.72,25.72,25.65,25.66,231774.0,25.72,25.72,25.65,25.66,231774.0
2021-06-16 12:40:00,25.65,25.66,25.6,25.63,385167.0,25.65,25.66,25.6,25.63,385167.0
2021-06-16 12:45:00,25.64,25.65,25.62,25.63,97621.0,25.64,25.65,25.62,25.63,97621.0
2021-06-16 12:50:00,25.63,25.66,25.62,25.64,329537.0,25.63,25.66,25.62,25.64,329537.0
2021-06-16 12:55:00,25.64,25.67,25.64,25.67,120994.0,25.64,25.67,25.64,25.67,120994.0
2021-06-16 13:00:00,25.66,25.67,25.64,25.64,95710.0,25.66,25.67,25.64,25.64,95710.0
2021-06-16 13:05:00,25.64,25.66,25.64,25.66,37060.0,25.64,25.66,25.64,25.66,37060.0
2021-06-16 13:10:00,25.65,25.66,25.64,25.65,62183.0,25.65,25.66,25.64,25.65,62183.0
2021-06-16 13:15:00,25.65,25.66,25.63,25.63,128246.0,25.65,25.66,25.63,25.63,128246.0
2021-06-16 13:20:00,25.63,25.68,25.62,25.68,274714.0,25.63,25.68,25.62,25.68,274714.0
2021-06-16 13:25:00,25.68,25.7,25.67,25.7,68375.0,25.68,25.7,25.67,25.7,68375.0
2021-06-16 13:30:00,25.69,25.71,25.69,25.7,51595.0,25.69,25.71,25.69,25.7,51595.0
2021-06-16 13:35:00,25.71,25.73,25.7,25.71,138977.0,25.71,25.73,25.7,25.71,138977.0
2021-06-16 13:40:00,25.7,25.71,25.69,25.69,47419.0,25.7,25.71,25.69,25.69,47419.0
2021-06-16 13:45:00,25.7,25.7,25.67,25.68,40998.0,25.7,25.7,25.67,25.68,40998.0
2021-06-16 13:50:00,25.68,25.69,25.67,25.69,89655.0,25.68,25.69,25.67,25.69,89655.0
2021-06-16 13:55:00,25.69,25.71,25.66,25.71,400685.0,25.69,25.71,25.66,25.71,400685.0
2021-06-16 14:00:00,25.7,25.7,25.46,25.53,1960320.0,25.7,25.7,25.46,25.53,1960320.0
2021-06-16 14:05:00,25.53,25.61,25.48,25.54,1860191.0,25.53,25.61,25.48,25.54,1860191.0
2021-06-16 14:10:00,25.54,25.56,25.41,25.42,1866153.0,25.54,25.56,25.41,25.42,1866153.0
2021-06-16 14:15:00,25.41,25.41,25.28,25.36,2890295.0,25.41,25.41,25.28,25.36,2890295.0
2021-06-16 14:20:00,25.36,25.44,25.33,25.42,931563.0,25.36,25.44,25.33,25.42,931563.0
2021-06-16 14:25:00,25.41,25.45,25.36,25.4,1110913.0,25.41,25.45,25.36,25.4,1110913.0
2021-06-16 14:30:00,25.39,25.49,25.35,25.44,602998.0,25.39,25.49,25.35,25.44,602998.0
2021-06-16 14:35:00,25.44,25.48,25.36,25.39,1378803.0,25.44,25.48,25.36,25.39,1378803.0
2021-06-16 14:40:00,25.4,25.46,25.34,25.38,1552107.0,25.4,25.46,25.34,25.38,1552107.0
2021-06-16 14:45:00,25.38,25.41,25.32,25.32,1439047.0,25.38,25.41,25.32,25.32,1439047.0
2021-06-16 14:50:00,25.32,25.46,25.31,25.43,2250586.0,25.32,25.46,25.31,25.43,2250586.0
2021-06-16 14:55:00,25.42,25.44,25.37,25.4,1246112.0,25.42,25.44,25.37,25.4,1246112.0
2021-06-16 15:00:00,25.39,25.45,25.38,25.43,1780584.0,25.39,25.45,25.38,25.43,1780584.0
2021-06-16 15:05:00,25.43,25.47,25.42,25.45,977796.0,25.43,25.47,25.42,25.45,977796.0
2021-06-16 15:10:00,25.45,25.49,25.44,25.46,462375.0,25.45,25.49,25.44,25.46,462375.0
2021-06-16 15:15:00,25.45,25.49,25.44,25.48,509931.0,25.45,25.49,25.44,25.48,509931.0
2021-06-16 15:20:00,25.48,25.51,25.46,25.51,546562.0,25.48,25.51,25.46,25.51,546562.0
2021-06-16 15:25:00,25.5,25.52,25.47,25.48,562815.0,25.5,25.52,25.47,25.48,562815.0
2021-06-16 15:30:00,25.49,25.49,25.45,25.45,253188.0,25.49,25.49,25.45,25.45,253188.0
2021-06-16 15:35:00,25.45,25.46,25.42,25.43,222654.0,25.45,25.46,25.42,25.43,222654.0
2021-06-16 15:40:00,25.43,25.45,25.38,25.39,538241.0,25.43,25.45,25.38,25.39,538241.0
2021-06-16 15:45:00,25.39,25.42,25.37,25.42,755444.0,25.39,25.42,25.37,25.42,755444.0
2021-06-16 15:50:00,25.42,25.42,25.33,25.33,1129048.0,25.42,25.42,25.33,25.33,1129048.0
2021-06-16 15:55:00,25.34,25.34,25.25,25.25,1095443.0,25.34,25.34,25.25,25.25,1095443.0
2021-06-17 09:30:00,24.36,24.45,24.28,24.42,3510260.0,24.36,24.45,24.28,24.42,3510260.0
2021-06-17 09:35:00,24.43,24.47,24.4,24.44,2104970.0,24.43,24.47,24.4,24.44,2104970.0
2021-06-17 09:40:00,24.44,24.46,24.35,24.36,2073919.0,24.44,24.46,24.35,24.36,2073919.0
2021-06-17 09:45:00,24.36,24.36,24.29,24.31,2564638.0,24.36,24.36,24.29,24.31,2564638.0
2021-06-17 09:50:00,24.32,24.33,24.22,24.27,2196903.0,24.32,24.33,24.22,24.27,2196903.0
2021-06-17 09:55:00,24.27,24.27,24.23,24.23,1323840.0,24.27,24.27,24.23,24.23,1323840.0
2021-06-17 10:00:00,24.23,24.23,24.11,24.13,2850805.0,24.23,24.23,24.11,24.13,2850805.0
2021-06-17 10:05:00,24.12,24.17,24.09,24.17,2071184.0,24.12,24.17,24.09,24.17,2071184.0
2021-06-17 10:10:00,24.17,24.18,24.08,24.17,2039993.0,24.17,24.18,24.08,24.17,2039993.0
2021-06-17 10:15:00,24.16,24.25,24.15,24.21,2735828.0,24.16,24.25,24.15,24.21,2735828.0
2021-06-17 10:20:00,24.2,24.23,24.15,24.21,1527649.0,24.2,24.23,24.15,24.21,1527649.0
2021-06-17 10:25:00,24.2,24.24,24.18,24.22,992280.0,24.2,24.24,24.18,24.22,992280.0
2021-06-17 10:30:00,24.21,24.29,24.2,24.25,1051473.0,24.21,24.29,24.2,24.25,1051473.0
2021-06-17 10:35:00,24.25,24.26,24.22,24.25,1488439.0,24.25,24.26,24.22,24.25,1488439.0
2021-06-17 10:40:00,24.25,24.26,24.19,24.23,553342.0,24.25,24.26,24.19,24.23,553342.0
2021-06-17 10:45:00,24.23,24.24,24.13,24.14,792803.0,24.23,24.24,24.13,24.14,792803.0
2021-06-17 10:50:00,24.14,24.24,24.13,24.19,598213.0,24.14,24.24,24.13,24.19,598213.0
2021-06-17 10:55:00,24.19,24.2,24.15,24.16,956260.0,24.19,24.2,24.15,24.16,956260.0
2021-06-17 11:00:00,24.17,24.2,24.16,24.18,892020.0,24.17,24.2,24.16,24.18,892020.0
2021-06-17 11:05:00,24.18,24.19,24.06,24.07,1342822.0,24.18,24.19,24.06,24.07,1342822.0
2021-06-17 11:10:00,24.07,24.08,23.98,24.04,2859130.0,24.07,24.08,23.98,24.04,2859130.0
2021-06-17 11:15:00,24.04,24.06,24.02,24.04,471252.0,24.04,24.06,24.02,24.04,471252.0
2021-06-17 11:20:00,24.03,24.06,24.0,24.01,612151.0,24.03,24.06,24.0,24.01,612151.0
2021-06-17 11:25:00,24.01,24.09,24.0,24.06,1585833.0,24.01,24.09,24.0,24.06,1585833.0
2021-06-17 11:30:00,24.06,24.07,23.98,24.06,694767.0,24.06,24.07,23.98,24.06,694767.0
2021-06-17 11:35:00,24.06,24.08,24.0,24.03,529385.0,24.06,24.08,24.0,24.03,529385.0
2021-06-17 11:40:00,24.04,24.07,24.0,24.07,1065019.0,24.04,24.07,24.0,24.07,1065019.0
2021-06-17 11:45:00,24.07,24.1,24.05,24.09,487214.0,24.07,24.1,24.05,24.09,487214.0
2021-06-17 11:50:00,24.09,24.13,24.06,24.13,569030.0,24.09,24.13,24.06,24.13,569030.0
2021-06-17 11:55:00,24.13,24.13,24.07,24.08,1343614.0,24.13,24.13,24.07,24.08,1343614.0
2021-06-17 12:00:00,24.07,24.09,24.0,24.03,609239.0,24.07,24.09,24.0,24.03,609239.0
2021-06-17 12:05:00,24.03,24.03,23.94,23.96,1892754.0,24.03,24.03,23.94,23.96,1892754.0
2021-06-17 12:10:00,23.96,23.99,23.95,23.98,1056854.0,23.96,23.99,23.95,23.98,1056854.0
2021-06-17 12:15:00,23.98,23.98,23.9,23.93,752203.0,23.98,23.98,23.9,23.93,752203.0
2021-06-17 12:20:00,23.92,23.94,23.89,23.91,867414.0,23.92,23.94,23.89,23.91,867414.0
2021-06-17 12:25:00,23.91,23.96,23.89,23.93,758017.0,23.91,23.96,23.89,23.93,758017.0
2021-06-17 12:30:00,23.92,23.97,23.91,23.96,351081.0,23.92,23.97,23.91,23.96,351081.0
2021-06-17 12:35:00,23.96,23.99,23.95,23.96,590691.0,23.96,23.99,23.95,23.96,590691.0
2021-06-17 12:40:00,23.97,23.98,23.95,23.96,427198.0,23.97,23.98,23.95,23.96,427198.0
2021-06-17 12:45:00,23.96,23.99,23.95,23.98,320539.0,23.96,23.99,23.95,23.98,320539.0
2021-06-17 12:50:00,23.98,23.99,23.96,23.99,516354.0,23.98,23.99,23.96,23.99,516354.0
2021-06-17 12:55:00,23.98,24.0,23.94,23.95,725398.0,23.98,24.0,23.94,23.95,725398.0
2021-06-17 13:00:00,23.94,24.01,23.94,24.0,771082.0,23.94,24.01,23.94,24.0,771082.0
2021-06-17 13:05:00,23.99,24.02,23.98,24.01,425746.0,23.99,24.02,23.98,24.01,425746.0
2021-06-17 13:10:00,24.01,24.01,23.96,23.97,858834.0,24.01,24.01,23.96,23.97,858834.0
2021-06-17 13:15:00,23.97,24.02,23.96,24.01,348045.0,23.97,24.02,23.96,24.01,348045.0
2021-06-17 13:20:00,24.01,24.03,23.9,23.95,1029761.0,24.01,24.03,23.9,23.95,1029761.0
2021-06-17 13:25:00,23.95,23.98,23.92,23.98,656541.0,23.95,23.98,23.92,23.98,656541.0
2021-06-17 13:30:00,23.98,23.99,23.96,23.98,342805.0,23.98,23.99,23.96,23.98,342805.0
2021-06-17 13:35:00,23.98,23.99,23.95,23.96,567458.0,23.98,23.99,23.95,23.96,567458.0
2021-06-17 13:40:00,23.96,23.98,23.95,23.97,219699.0,23.96,23.98,23.95,23.97,219699.0
2021-06-17 13:45:00,23.97,23.98,23.95,23.97,427203.0,23.97,23.98,23.95,23.97,427203.0
2021-06-17 13:50:00,23.97,24.02,23.97,24.02,660640.0,23.97,24.02,23.97,24.02,660640.0
2021-06-17 13:55:00,24.02,24.02,24.0,24.01,389428.0,24.02,24.02,24.0,24.01,389428.0
2021-06-17 14:00:00,24.01,24.06,24.0,24.05,603350.0,24.01,24.06,24.0,24.05,603350.0
2021-06-17 14:05:00,24.04,24.09,24.04,24.07,241755.0,24.04,24.09,24.04,24.07,241755.0
2021-06-17 14:10:00,24.08,24.1,24.07,24.1,242770.0,24.08,24.1,24.07,24.1,242770.0
2021-06-17 14:15:00,24.1,24.11,24.09,24.11,249839.0,24.1,24.11,24.09,24.11,249839.0
2021-06-17 14:20:00,24.11,24.12,24.1,24.1,353067.0,24.11,24.12,24.1,24.1,353067.0
2021-06-17 14:25:00,24.1,24.13,24.08,24.13,270986.0,24.1,24.13,24.08,24.13,270986.0
2021-06-17 14:30:00,24.13,24.14,24.11,24.12,528176.0,24.13,24.14,24.11,24.12,528176.0
2021-06-17 14:35:00,24.13,24.13,24.1,24.11,249208.0,24.13,24.13,24.1,24.11,249208.0
2021-06-17 14:40:00,24.12,24.13,24.1,24.11,268799.0,24.12,24.13,24.1,24.11,268799.0
2021-06-17 14:45:00,24.12,24.13,24.1,24.1,136553.0,24.12,24.13,24.1,24.1,136553.0
2021-06-17 14:50:00,24.11,24.11,24.06,24.08,372633.0,24.11,24.11,24.06,24.08,372633.0
2021-06-17 14:55:00,24.08,24.12,24.08,24.1,282330.0,24.08,24.12,24.08,24.1,282330.0
2021-06-17 15:00:00,24.1,24.13,24.09,24.12,279650.0,24.1,24.13,24.09,24.12,279650.0
2021-06-17 15:05:00,24.12,24.13,24.09,24.13,247069.0,24.12,24.13,24.09,24.13,247069.0
2021-06-17 15:10:00,24.13,24.15,24.12,24.13,293874.0,24.13,24.15,24.12,24.13,293874.0
2021-06-17 15:15:00,24.12,24.13,24.1,24.11,221954.0,24.12,24.13,24.1,24.11,221954.0
2021-06-17 15:20:00,24.12,24.12,24.1,24.1,390864.0,24.12,24.12,24.1,24.1,390864.0
2021-06-17 15:25:00,24.1,24.14,24.1,24.14,233274.0,24.1,24.14,24.1,24.14,233274.0
2021-06-17 15:30:00,24.13,24.14,24.11,24.12,259002.0,24.13,24.14,24.11,24.12,259002.0
2021-06-17 15:35:00,24.12,24.13,24.1,24.12,425232.0,24.12,24.13,24.1,24.12,425232.0
2021-06-17 15:40:00,24.11,24.13,24.09,24.12,680335.0,24.11,24.13,24.09,24.12,680335.0
2021-06-17 15:45:00,24.12,24.14,24.1,24.11,359183.0,24.12,24.14,24.1,24.11,359183.0
2021-06-17 15:50:00,24.12,24.12,24.08,24.08,782805.0,24.12,24.12,24.08,24.08,782805.0
2021-06-17 15:55:00,24.09,24.1,24.05,24.05,1156913.0,24.09,24.1,24.05,24.05,1156913.0
2021-06-18 09:30:00,24.09,24.14,24.04,24.1,1476392.0,24.09,24.14,24.04,24.1,1476392.0
2021-06-18 09:35:00,24.1,24.11,24.02,24.04,1434504.0,24.1,24.11,24.02,24.04,1434504.0
2021-06-18 09:40:00,24.03,24.16,24.03,24.13,731550.0,24.03,24.16,24.03,24.13,731550.0
2021-06-18 09:45:00,24.13,24.15,24.1,24.13,779127.0,24.13,24.15,24.1,24.13,779127.0
2021-06-18 09:50:00,24.12,24.13,24.09,24.12,371814.0,24.12,24.13,24.09,24.12,371814.0
2021-06-18 09:55:00,24.13,24.16,24.09,24.1,821653.0,24.13,24.16,24.09,24.1,821653.0
2021-06-18 10:00:00,24.1,24.13,23.97,23.98,1013489.0,24.1,24.13,23.97,23.98,1013489.0
2021-06-18 10:05:00,23.99,24.17,23.99,24.16,590599.0,23.99,24.17,23.99,24.16,590599.0
2021-06-18 10:10:00,24.16,24.17,24.1,24.15,779930.0,24.16,24.17,24.1,24.15,779930.0
2021-06-18 10:15:00,24.15,24.15,24.06,24.08,460455.0,24.15,24.15,24.06,24.08,460455.0
2021-06-18 10:20:00,24.08,24.1,24.03,24.05,806756.0,24.08,24.1,24.03,24.05,806756.0
2021-06-18 10:25:00,24.04,24.07,24.02,24.07,476378.0,24.04,24.07,24.02,24.07,476378.0
2021-06-18 10:30:00,24.07,24.11,24.03,24.09,472064.0,24.07,24.11,24.03,24.09,472064.0
2021-06-18 10:35:00,24.1,24.16,24.1,24.16,806698.0,24.1,24.16,24.1,24.16,806698.0
2021-06-18 10:40:00,24.16,24.22,24.13,24.16,583496.0,24.16,24.22,24.13,24.16,583496.0
2021-06-18 10:45:00,24.16,24.17,24.13,24.15,332390.0,24.16,24.17,24.13,24.15,332390.0
2021-06-18 10:50:00,24.15,24.18,24.1,24.12,413333.0,24.15,24.18,24.1,24.12,413333.0
2021-06-18 10:55:00,24.12,24.15,24.09,24.15,279248.0,24.12,24.15,24.09,24.15,279248.0
2021-06-18 11:00:00,24.14,24.16,24.1,24.12,433891.0,24.14,24.16,24.1,24.12,433891.0
2021-06-18 11:05:00,24.12,24.15,24.11,24.12,186756.0,24.12,24.15,24.11,24.12,186756.0
2021-06-18 11:10:00,24.12,24.15,24.11,24.14,600072.0,24.12,24.15,24.11,24.14,600072.0
2021-06-18 11:15:00,24.15,24.16,24.13,24.15,357778.0,24.15,24.16,24.13,24.15,357778.0
2021-06-18 11:20:00,24.15,24.17,24.1,24.1,466501.0,24.15,24.17,24.1,24.1,466501.0
2021-06-18 11:25:00,24.11,24.14,24.1,24.12,333059.0,24.11,24.14,24.1,24.12,333059.0
2021-06-18 11:30:00,24.12,24.16,24.09,24.15,311078.0,24.12,24.16,24.09,24.15,311078.0
2021-06-18 11:35:00,24.15,24.2,24.14,24.18,628366.0,24.15,24.2,24.14,24.18,628366.0
2021-06-18 11:40:00,24.18,24.18,24.14,24.15,272866.0,24.18,24.18,24.14,24.15,272866.0
2021-06-18 11:45:00,24.14,24.19,24.14,24.17,416421.0,24.14,24.19,24.14,24.17,416421.0
2021-06-18 11:50:00,24.17,24.18,24.1,24.11,417493.0,24.17,24.18,24.1,24.11,417493.0
2021-06-18 11:55:00,24.1,24.15,24.1,24.13,138139.0,24.1,24.15,24.1,24.13,138139.0
2021-06-18 12:00:00,24.13,24.13,24.1,24.11,59199.0,24.13,24.13,24.1,24.11,59199.0
2021-06-18 12:05:00,24.11,24.12,24.07,24.08,454911.0,24.11,24.12,24.07,24.08,454911.0
2021-06-18 12:10:00,24.09,24.09,24.08,24.09,116212.0,24.09,24.09,24.08,24.09,116212.0
2021-06-18 12:15:00,24.09,24.09,24.03,24.06,491008.0,24.09,24.09,24.03,24.06,491008.0
2021-06-18 12:20:00,24.05,24.09,24.05,24.09,320572.0,24.05,24.09,24.05,24.09,320572.0
2021-06-18 12:25:00,24.08,24.1,24.07,24.07,126423.0,24.08,24.1,24.07,24.07,126423.0
2021-06-18 12:30:00,24.07,24.08,24.03,24.05,459917.0,24.07,24.08,24.03,24.05,459917.0
2021-06-18 12:35:00,24.04,24.07,24.04,24.04,169877.0,24.04,24.07,24.04,24.04,169877.0
2021-06-18 12:40:00,24.05,24.05,24.03,24.05,168315.0,24.05,24.05,24.03,24.05,168315.0
2021-06-18 12:45:00,24.04,24.05,24.03,24.05,170305.0,24.04,24.05,24.03,24.05,170305.0
2021-06-18 12:50:00,24.04,24.06,24.03,24.04,283348.0,24.04,24.06,24.03,24.04,283348.0
2021-06-18 12:55:00,24.04,24.04,24.01,24.02,578839.0,24.04,24.04,24.01,24.02,578839.0
2021-06-18 13:00:00,24.01,24.06,24.0,24.05,413731.0,24.01,24.06,24.0,24.05,413731.0
2021-06-18 13:05:00,24.06,24.07,24.05,24.07,195816.0,24.06,24.07,24.05,24.07,195816.0
2021-06-18 13:10:00,24.07,24.09,24.06,24.07,200937.0,24.07,24.09,24.06,24.07,200937.0
2021-06-18 13:15:00,24.07,24.08,24.05,24.05,131689.0,24.07,24.08,24.05,24.05,131689.0
2021-06-18 13:20:00,24.05,24.06,24.02,24.03,147476.0,24.05,24.06,24.02,24.03,147476.0
2021-06-18 13:25:00,24.03,24.04,24.0,24.01,189406.0,24.03,24.04,24.0,24.01,189406.0
2021-06-18 13:30:00,24.0,24.02,24.0,24.0,180394.0,24.0,24.02,24.0,24.0,180394.0
2021-06-18 13:35:00,24.0,24.07,24.0,24.04,507264.0,24.0,24.07,24.0,24.04,507264.0
2021-06-18 13:40:00,24.04,24.06,24.04,24.04,143270.0,24.04,24.06,24.04,24.04,143270.0
2021-06-18 13:45:00,24.05,24.05,24.0,24.0,152930.0,24.05,24.05,24.0,24.0,152930.0
2021-06-18 13:50:00,24.01,24.04,23.99,24.03,718930.0,24.01,24.04,23.99,24.03,718930.0
2021-06-18 13:55:00,24.04,24.06,24.02,24.02,337214.0,24.04,24.06,24.02,24.02,337214.0
2021-06-18 14:00:00,24.02,24.04,24.0,24.03,103831.0,24.02,24.04,24.0,24.03,103831.0
2021-06-18 14:05:00,24.03,24.07,24.02,24.05,268077.0,24.03,24.07,24.02,24.05,268077.0
2021-06-18 14:10:00,24.05,24.05,24.01,24.02,135551.0,24.05,24.05,24.01,24.02,135551.0
2021-06-18 14:15:00,24.02,24.03,24.0,24.01,312767.0,24.02,24.03,24.0,24.01,312767.0
2021-06-18 14:20:00,24.01,24.04,24.0,24.03,407241.0,24.01,24.04,24.0,24.03,407241.0
2021-06-18 14:25:00,24.03,24.03,24.0,24.01,127191.0,24.03,24.03,24.0,24.01,127191.0
2021-06-18 14:30:00,24.01,24.01,23.99,23.99,80869.0,24.01,24.01,23.99,23.99,80869.0
2021-06-18 14:35:00,24.0,24.0,23.96,23.99,308701.0,24.0,24.0,23.96,23.99,308701.0
2021-06-18 14:40:00,23.98,24.01,23.97,23.98,220964.0,23.98,24.01,23.97,23.98,220964.0
2021-06-18 14:45:00,23.98,24.0,23.97,23.98,140656.0,23.98,24.0,23.97,23.98,140656.0
2021-06-18 14:50:00,23.98,24.01,23.98,24.0,291879.0,23.98,24.01,23.98,24.0,291879.0
2021-06-18 14:55:00,24.01,24.02,23.98,24.0,308663.0,24.01,24.02,23.98,24.0,308663.0
2021-06-18 15:00:00,23.99,24.01,23.97,24.0,296543.0,23.99,24.01,23.97,24.0,296543.0
2021-06-18 15:05:00,24.0,24.01,23.98,24.0,239162.0,24.0,24.01,23.98,24.0,239162.0
2021-06-18 15:10:00,23.99,24.02,23.99,24.02,188634.0,23.99,24.02,23.99,24.02,188634.0
2021-06-18 15:15:00,24.02,24.03,24.0,24.03,166415.0,24.02,24.03,24.0,24.03,166415.0
2021-06-18 15:20:00,24.03,24.04,24.01,24.03,237003.0,24.03,24.04,24.01,24.03,237003.0
2021-06-18 15:25:00,24.03,24.03,24.0,24.01,134689.0,24.03,24.03,24.0,24.01,134689.0
2021-06-18 15:30:00,24.0,24.01,23.99,23.99,162441.0,24.0,24.01,23.99,23.99,162441.0
2021-06-18 15:35:00,24.0,24.0,23.97,23.98,273555.0,24.0,24.0,23.97,23.98,273555.0
2021-06-18 15:40:00,23.97,23.99,23.97,23.99,655303.0,23.97,23.99,23.97,23.99,655303.0
2021-06-18 15:45:00,23.99,23.99,23.97,23.98,614970.0,23.99,23.99,23.97,23.98,614970.0
2021-06-18 15:50:00,23.98,23.99,23.98,23.98,401081.0,23.98,23.99,23.98,23.98,401081.0
2021-06-18 15:55:00,23.98,23.99,23.87,23.89,1440639.0,23.98,23.99,23.87,23.89,1440639.0
2021-06-21 09:30:00,24.08,24.11,24.0,24.1,1217441.0,24.08,24.11,24.0,24.1,1217441.0
2021-06-21 09:35:00,24.1,24.1,24.04,24.05,385599.0,24.1,24.1,24.04,24.05,385599.0
2021-06-21 09:40:00,24.05,24.05,23.99,24.04,536210.0,24.05,24.05,23.99,24.04,536210.0
2021-06-21 09:45:00,24.04,24.04,23.98,24.01,423593.0,24.04,24.04,23.98,24.01,423593.0
2021-06-21 09:50:00,24.0,24.02,23.96,24.0,583692.0,24.0,24.02,23.96,24.0,583692.0
2021-06-21 09:55:00,24.01,24.02,23.97,23.99,627645.0,24.01,24.02,23.97,23.99,627645.0
2021-06-21 10:00:00,23.99,24.0,23.95,24.0,674501.0,23.99,24.0,23.95,24.0,674501.0
2021-06-21 10:05:00,24.0,24.07,23.98,24.07,636858.0,24.0,24.07,23.98,24.07,636858.0
2021-06-21 10:10:00,24.06,24.1,24.03,24.03,928275.0,24.06,24.1,24.03,24.03,928275.0
2021-06-21 10:15:00,24.03,24.06,24.0,24.03,459292.0,24.03,24.06,24.0,24.03,459292.0
2021-06-21 10:20:00,24.03,24.04,23.99,24.0,287944.0,24.03,24.04,23.99,24.0,287944.0
2021-06-21 10:25:00,24.01,24.11,24.0,24.1,413636.0,24.01,24.11,24.0,24.1,413636.0
2021-06-21 10:30:00,24.1,24.12,24.03,24.04,584869.0,24.1,24.12,24.03,24.04,584869.0
2021-06-21 10:35:00,24.03,24.05,24.02,24.04,461326.0,24.03,24.05,24.02,24.04,461326.0
2021-06-21 10:40:00,24.04,24.09,24.03,24.07,350994.0,24.04,24.09,24.03,24.07,350994.0
2021-06-21 10:45:00,24.07,24.09,24.05,24.07,194187.0,24.07,24.09,24.05,24.07,194187.0
2021-06-21 10:50:00,24.07,24.12,24.06,24.11,316404.0,24.07,24.12,24.06,24.11,316404.0
2021-06-21 10:55:00,24.1,24.12,24.07,24.09,268195.0,24.1,24.12,24.07,24.09,268195.0
2021-06-21 11:00:00,24.09,24.1,24.06,24.08,304005.0,24.09,24.1,24.06,24.08,304005.0
2021-06-21 11:05:00,24.08,24.13,24.07,24.11,666650.0,24.08,24.13,24.07,24.11,666650.0
2021-06-21 11:10:00,24.11,24.12,24.08,24.09,243171.0,24.11,24.12,24.08,24.09,243171.0
2021-06-21 11:15:00,24.09,24.14,24.07,24.14,185074.0,24.09,24.14,24.07,24.14,185074.0
2021-06-21 11:20:00,24.14,24.14,24.11,24.12,116857.0,24.14,24.14,24.11,24.12,116857.0
2021-06-21 11:25:00,24.11,24.11,24.08,24.09,137955.0,24.11,24.11,24.08,24.09,137955.0
2021-06-21 11:30:00,24.09,24.09,24.06,24.06,107795.0,24.09,24.09,24.06,24.06,107795.0
2021-06-21 11:35:00,24.07,24.1,24.06,24.1,204614.0,24.07,24.1,24.06,24.1,204614.0
2021-06-21 11:40:00,24.09,24.13,24.09,24.11,235406.0,24.09,24.13,24.09,24.11,235406.0
2021-06-21 11:45:00,24.11,24.14,24.1,24.13,149316.0,24.11,24.14,24.1,24.13,149316.0
2021-06-21 11:50:00,24.12,24.13,24.1,24.11,164601.0,24.12,24.13,24.1,24.11,164601.0
2021-06-21 11:55:00,24.11,24.11,24.08,24.09,172329.0,24.11,24.11,24.08,24.09,172329.0
2021-06-21 12:00:00,24.09,24.1,24.08,24.09,72074.0,24.09,24.1,24.08,24.09,72074.0
2021-06-21 12:05:00,24.09,24.09,24.07,24.09,50737.0,24.09,24.09,24.07,24.09,50737.0
2021-06-21 12:10:00,24.09,24.09,24.05,24.07,173013.0,24.09,24.09,24.05,24.07,173013.0
2021-06-21 12:15:00,24.08,24.09,24.07,24.08,258113.0,24.08,24.09,24.07,24.08,258113.0
2021-06-21 12:20:00,24.08,24.1,24.07,24.08,106176.0,24.08,24.1,24.07,24.08,106176.0
2021-06-21 12:25:00,24.09,24.09,24.07,24.08,179854.0,24.09,24.09,24.07,24.08,179854.0
2021-06-21 12:30:00,24.08,24.11,24.07,24.11,217505.0,24.08,24.11,24.07,24.11,217505.0
2021-06-21 12:35:00,24.11,24.11,24.09,24.1,73622.0,24.11,24.11,24.09,24.1,73622.0
2021-06-21 12:40:00,24.1,24.11,24.09,24.09,214073.0,24.1,24.11,24.09,24.09,214073.0
2021-06-21 12:45:00,24.1,24.13,24.09,24.1,210855.0,24.1,24.13,24.09,24.1,210855.0
2021-06-21 12:50:00,24.09,24.1,24.07,24.08,48961.0,24.09,24.1,24.07,24.08,48961.0
2021-06-21 12:55:00,24.09,24.09,24.07,24.08,65430.0,24.09,24.09,24.07,24.08,65430.0
2021-06-21 13:00:00,24.08,24.08,24.06,24.07,46946.0,24.08,24.08,24.06,24.07,46946.0
2021-06-21 13:05:00,24.06,24.08,24.06,24.08,69415.0,24.06,24.08,24.06,24.08,69415.0
2021-06-21 13:10:00,24.08,24.09,24.07,24.09,87458.0,24.08,24.09,24.07,24.09,87458.0
2021-06-21 13:15:00,24.09,24.11,24.09,24.11,139737.0,24.09,24.11,24.09,24.11,139737.0
2021-06-21 13:20:00,24.11,24.11,24.08,24.09,177709.0,24.11,24.11,24.08,24.09,177709.0
2021-06-21 13:25:00,24.09,24.11,24.08,24.1,305671.0,24.09,24.11,24.08,24.1,305671.0
2021-06-21 13:30:00,24.1,24.11,24.1,24.11,23570.0,24.1,24.11,24.1,24.11,23570.0
2021-06-21 13:35:00,24.11,24.11,24.08,24.08,57062.0,24.11,24.11,24.08,24.08,57062.0
2021-06-21 13:40:00,24.09,24.1,24.07,24.08,68720.0,24.09,24.1,24.07,24.08,68720.0
2021-06-21 13:45:00,24.07,24.09,24.07,24.08,124895.0,24.07,24.09,24.07,24.08,124895.0
2021-06-21 13:50:00,24.08,24.1,24.08,24.09,69515.0,24.08,24.1,24.08,24.09,69515.0
2021-06-21 13:55:00,24.09,24.09,24.08,24.09,24866.0,24.09,24.09,24.08,24.09,24866.0
2021-06-21 14:00:00,24.08,24.09,24.05,24.05,135026.0,24.08,24.09,24.05,24.05,135026.0
2021-06-21 14:05:00,24.05,24.07,24.05,24.06,208084.0,24.05,24.07,24.05,24.06,208084.0
2021-06-21 14:10:00,24.06,24.07,24.05,24.07,196704.0,24.06,24.07,24.05,24.07,196704.0
2021-06-21 14:15:00,24.07,24.07,24.06,24.07,32042.0,24.07,24.07,24.06,24.07,32042.0
2021-06-21 14:20:00,24.07,24.07,24.06,24.07,25694.0,24.07,24.07,24.06,24.07,25694.0
2021-06-21 14:25:00,24.06,24.08,24.05,24.07,141924.0,24.06,24.08,24.05,24.07,141924.0
2021-06-21 14:30:00,24.08,24.08,24.05,24.07,82251.0,24.08,24.08,24.05,24.07,82251.0
2021-06-21 14:35:00,24.08,24.09,24.06,24.07,104719.0,24.08,24.09,24.06,24.07,104719.0
2021-06-21 14:40:00,24.07,24.08,24.06,24.07,54962.0,24.07,24.08,24.06,24.07,54962.0
2021-06-21 14:45:00,24.07,24.08,24.06,24.08,164235.0,24.07,24.08,24.06,24.08,164235.0
2021-06-21 14:50:00,24.08,24.08,24.06,24.08,54949.0,24.08,24.08,24.06,24.08,54949.0
2021-06-21 14:55:00,24.08,24.1,24.07,24.09,41322.0,24.08,24.1,24.07,24.09,41322.0
2021-06-21 15:00:00,24.1,24.13,24.09,24.11,147885.0,24.1,24.13,24.09,24.11,147885.0
2021-06-21 15:05:00,24.1,24.13,24.1,24.13,88344.0,24.1,24.13,24.1,24.13,88344.0
2021-06-21 15:10:00,24.12,24.13,24.1,24.1,103317.0,24.12,24.13,24.1,24.1,103317.0
2021-06-21 15:15:00,24.1,24.1,24.08,24.1,167809.0,24.1,24.1,24.08,24.1,167809.0
2021-06-21 15:20:00,24.1,24.1,24.07,24.09,93015.0,24.1,24.1,24.07,24.09,93015.0
2021-06-21 15:25:00,24.08,24.09,24.06,24.07,167413.0,24.08,24.09,24.06,24.07,167413.0
2021-06-21 15:30:00,24.07,24.08,24.06,24.08,85512.0,24.07,24.08,24.06,24.08,85512.0
2021-06-21 15:35:00,24.08,24.08,24.05,24.06,112271.0,24.08,24.08,24.05,24.06,112271.0
2021-06-21 15:40:00,24.07,24.07,24.05,24.05,143362.0,24.07,24.07,24.05,24.05,143362.0
2021-06-21 15:45:00,24.05,24.06,24.05,24.05,82550.0,24.05,24.06,24.05,24.05,82550.0
2021-06-21 15:50:00,24.06,24.07,24.05,24.07,191299.0,24.06,24.07,24.05,24.07,191299.0
2021-06-21 15:55:00,24.06,24.08,24.06,24.08,387395.0,24.06,24.08,24.06,24.08,387395.0
2021-06-22 09:30:00,23.96,24.0,23.91,23.94,452291.0,23.96,24.0,23.91,23.94,452291.0
2021-06-22 09:35:00,23.93,23.94,23.87,23.93,541638.0,23.93,23.94,23.87,23.93,541638.0
2021-06-22 09:40:00,23.93,23.95,23.89,23.9,266050.0,23.93,23.95,23.89,23.9,266050.0
2021-06-22 09:45:00,23.89,23.91,23.87,23.91,373050.0,23.89,23.91,23.87,23.91,373050.0
2021-06-22 09:50:00,23.91,23.93,23.88,23.89,211300.0,23.91,23.93,23.88,23.89,211300.0
2021-06-22 09:55:00,23.9,23.94,23.9,23.93,164574.0,23.9,23.94,23.9,23.93,164574.0
2021-06-22 10:00:00,23.93,23.94,23.9,23.91,737968.0,23.93,23.94,23.9,23.91,737968.0
2021-06-22 10:05:00,23.92,23.96,23.91,23.94,375119.0,23.92,23.96,23.91,23.94,375119.0
2021-06-22 10:10:00,23.94,23.95,23.91,23.91,228879.0,23.94,23.95,23.91,23.91,228879.0
2021-06-22 10:15:00,23.91,23.95,23.91,23.95,217578.0,23.91,23.95,23.91,23.95,217578.0
2021-06-22 10:20:00,23.95,23.99,23.94,23.97,172032.0,23.95,23.99,23.94,23.97,172032.0
2021-06-22 10:25:00,23.98,23.98,23.95,23.95,167285.0,23.98,23.98,23.95,23.95,167285.0
2021-06-22 10:30:00,23.96,23.97,23.93,23.94,327551.0,23.96,23.97,23.93,23.94,327551.0
2021-06-22 10:35:00,23.94,23.96,23.93,23.94,167767.0,23.94,23.96,23.93,23.94,167767.0
2021-06-22 10:40:00,23.93,23.95,23.93,23.95,239045.0,23.93,23.95,23.93,23.95,239045.0
2021-06-22 10:45:00,23.94,23.95,23.93,23.93,166728.0,23.94,23.95,23.93,23.93,166728.0
2021-06-22 10:50:00,23.94,23.94,23.9,23.91,158756.0,23.94,23.94,23.9,23.91,158756.0
2021-06-22 10:55:00,23.91,23.95,23.91,23.94,202975.0,23.91,23.95,23.91,23.94,202975.0
2021-06-22 11:00:00,23.94,23.96,23.93,23.95,216066.0,23.94,23.96,23.93,23.95,216066.0
2021-06-22 11:05:00,23.96,23.96,23.94,23.96,151682.0,23.96,23.96,23.94,23.96,151682.0
2021-06-22 11:10:00,23.96,23.97,23.95,23.96,118545.0,23.96,23.97,23.95,23.96,118545.0
2021-06-22 11:15:00,23.97,23.97,23.95,23.96,201052.0,23.97,23.97,23.95,23.96,201052.0
2021-06-22 11:20:00,23.95,23.96,23.93,23.93,129808.0,23.95,23.96,23.93,23.93,129808.0
2021-06-22 11:25:00,23.94,23.94,23.91,23.91,104491.0,23.94,23.94,23.91,23.91,104491.0
2021-06-22 11:30:00,23.91,23.92,23.89,23.89,120468.0,23.91,23.92,23.89,23.89,120468.0
2021-06-22 11:35:00,23.89,23.89,23.86,23.87,255576.0,23.89,23.89,23.86,23.87,255576.0
2021-06-22 11:40:00,23.87,23.87,23.85,23.86,216983.0,23.87,23.87,23.85,23.86,216983.0
2021-06-22 11:45:00,23.87,23.87,23.85,23.85,206336.0,23.87,23.87,23.85,23.85,206336.0
2021-06-22 11:50:00,23.85,23.88,23.84,23.87,191416.0,23.85,23.88,23.84,23.87,191416.0
2021-06-22 11:55:00,23.86,23.88,23.86,23.87,160607.0,23.86,23.88,23.86,23.87,160607.0
2021-06-22 12:00:00,23.86,23.89,23.86,23.88,106613.0,23.86,23.89,23.86,23.88,106613.0
2021-06-22 12:05:00,23.89,23.89,23.87,23.88,120031.0,23.89,23.89,23.87,23.88,120031.0
2021-06-22 12:10:00,23.87,23.88,23.87,23.88,54517.0,23.87,23.88,23.87,23.88,54517.0
2021-06-22 12:15:00,23.88,23.9,23.86,23.89,167381.0,23.88,23.9,23.86,23.89,167381.0
2021-06-22 12:20:00,23.9,23.92,23.88,23.91,262565.0,23.9,23.92,23.88,23.91,262565.0
2021-06-22 12:25:00,23.9,23.93,23.9,23.93,97962.0,23.9,23.93,23.9,23.93,97962.0
2021-06-22 12:30:00,23.92,23.93,23.91,23.92,144257.0,23.92,23.93,23.91,23.92,144257.0
2021-06-22 12:35:00,23.91,23.92,23.9,23.9,269338.0,23.91,23.92,23.9,23.9,269338.0
2021-06-22 12:40:00,23.9,23.91,23.9,23.9,46318.0,23.9,23.91,23.9,23.9,46318.0
2021-06-22 12:45:00,23.91,23.92,23.9,23.91,297499.0,23.91,23.92,23.9,23.91,297499.0
2021-06-22 12:50:00,23.91,23.91,23.89,23.9,56097.0,23.91,23.91,23.89,23.9,56097.0
2021-06-22 12:55:00,23.89,23.91,23.89,23.91,57770.0,23.89,23.91,23.89,23.91,57770.0
2021-06-22 13:00:00,23.91,23.92,23.9,23.91,59057.0,23.91,23.92,23.9,23.91,59057.0
2021-06-22 13:05:00,23.92,23.92,23.91,23.91,146811.0,23.92,23.92,23.91,23.91,146811.0
2021-06-22 13:10:00,23.91,23.93,23.91,23.91,93257.0,23.91,23.93,23.91,23.91,93257.0
2021-06-22 13:15:00,23.92,23.93,23.91,23.93,59312.0,23.92,23.93,23.91,23.93,59312.0
2021-06-22 13:20:00,23.92,23.93,23.91,23.92,358845.0,23.92,23.93,23.91,23.92,358845.0
2021-06-22 13:25:00,23.93,23.94,23.91,23.93,202581.0,23.93,23.94,23.91,23.93,202581.0
2021-06-22 13:30:00,23.92,23.95,23.91,23.93,278603.0,23.92,23.95,23.91,23.93,278603.0
2021-06-22 13:35:00,23.93,23.94,23.93,23.94,53607.0,23.93,23.94,23.93,23.94,53607.0
2021-06-22 13:40:00,23.94,23.95,23.93,23.95,71505.0,23.94,23.95,23.93,23.95,71505.0
2021-06-22 13:45:00,23.95,23.96,23.94,23.96,46485.0,23.95,23.96,23.94,23.96,46485.0
2021-06-22 13:50:00,23.95,23.96,23.94,23.95,74519.0,23.95,23.96,23.94,23.95,74519.0
2021-06-22 13:55:00,23.95,23.95,23.93,23.93,39782.0,23.95,23.95,23.93,23.93,39782.0
2021-06-22 14:00:00,23.94,23.94,23.91,23.92,241179.0,23.94,23.94,23.91,23.92,241179.0
2021-06-22 14:05:00,23.92,23.93,23.9,23.91,174685.0,23.92,23.93,23.9,23.91,174685.0
2021-06-22 14:10:00,23.91,23.92,23.9,23.92,41019.0,23.91,23.92,23.9,23.92,41019.0
2021-06-22 14:15:00,23.91,23.92,23.9,23.91,111407.0,23.91,23.92,23.9,23.91,111407.0
2021-06-22 14:20:00,23.91,23.93,23.91,23.93,47122.0,23.91,23.93,23.91,23.93,47122.0
2021-06-22 14:25:00,23.92,23.93,23.91,23.92,72975.0,23.92,23.93,23.91,23.92,72975.0
2021-06-22 14:30:00,23.92,23.94,23.92,23.94,57127.0,23.92,23.94,23.92,23.94,57127.0
2021-06-22 14:35:00,23.94,23.97,23.93,23.97,192996.0,23.94,23.97,23.93,23.97,192996.0
2021-06-22 14:40:00,23.97,23.97,23.96,23.97,50203.0,23.97,23.97,23.96,23.97,50203.0
2021-06-22 14:45:00,23.96,23.99,23.96,23.98,297986.0,23.96,23.99,23.96,23.98,297986.0
2021-06-22 14:50:00,23.98,23.99,23.94,23.95,199007.0,23.98,23.99,23.94,23.95,199007.0
2021-06-22 14:55:00,23.95,23.95,23.94,23.95,164838.0,23.95,23.95,23.94,23.95,164838.0
2021-06-22 15:00:00,23.94,23.97,23.94,23.95,254845.0,23.94,23.97,23.94,23.95,254845.0
2021-06-22 15:05:00,23.95,23.95,23.93,23.95,149387.0,23.95,23.95,23.93,23.95,149387.0
2021-06-22 15:10:00,23.95,23.97,23.94,23.95,255619.0,23.95,23.97,23.94,23.95,255619.0
2021-06-22 15:15:00,23.95,23.97,23.94,23.95,183252.0,23.95,23.97,23.94,23.95,183252.0
2021-06-22 15:20:00,23.95,23.96,23.94,23.96,123261.0,23.95,23.96,23.94,23.96,123261.0
2021-06-22 15:25:00,23.95,23.96,23.93,23.93,210124.0,23.95,23.96,23.93,23.93,210124.0
2021-06-22 15:30:00,23.93,23.94,23.92,23.93,215648.0,23.93,23.94,23.92,23.93,215648.0
2021-06-22 15:35:00,23.92,23.93,23.91,23.92,227152.0,23.92,23.93,23.91,23.92,227152.0
2021-06-22 15:40:00,23.92,23.92,23.9,23.9,391290.0,23.92,23.92,23.9,23.9,391290.0
2021-06-22 15:45:00,23.91,23.91,23.87,23.88,347703.0,23.91,23.91,23.87,23.88,347703.0
2021-06-22 15:50:00,23.88,23.89,23.87,23.89,298144.0,23.88,23.89,23.87,23.89,298144.0
2021-06-22 15:55:00,23.89,23.89,23.85,23.85,716022.0,23.89,23.89,23.85,23.85,716022.0
2021-06-23 09:30:00,24.05,24.15,24.05,24.14,754791.0,24.05,24.15,24.05,24.14,754791.0
2021-06-23 09:35:00,24.14,24.29,24.12,24.27,1437796.0,24.14,24.29,24.12,24.27,1437796.0
2021-06-23 09:40:00,24.28,24.3,24.2,24.25,459837.0,24.28,24.3,24.2,24.25,459837.0
2021-06-23 09:45:00,24.25,24.31,24.25,24.27,737194.0,24.25,24.31,24.25,24.27,737194.0
2021-06-23 09:50:00,24.27,24.3,24.26,24.28,359341.0,24.27,24.3,24.26,24.28,359341.0
2021-06-23 09:55:00,24.28,24.3,24.26,24.27,295009.0,24.28,24.3,24.26,24.27,295009.0
2021-06-23 10:00:00,24.27,24.29,24.24,24.25,1072717.0,24.27,24.29,24.24,24.25,1072717.0
2021-06-23 10:05:00,24.25,24.28,24.25,24.26,344238.0,24.25,24.28,24.25,24.26,344238.0
2021-06-23 10:10:00,24.27,24.31,24.25,24.29,278723.0,24.27,24.31,24.25,24.29,278723.0
2021-06-23 10:15:00,24.28,24.33,24.26,24.33,402010.0,24.28,24.33,24.26,24.33,402010.0
2021-06-23 10:20:00,24.32,24.38,24.31,24.31,293922.0,24.32,24.38,24.31,24.31,293922.0
2021-06-23 10:25:00,24.31,24.32,24.27,24.28,221752.0,24.31,24.32,24.27,24.28,221752.0
2021-06-23 10:30:00,24.29,24.33,24.29,24.32,170385.0,24.29,24.33,24.29,24.32,170385.0
2021-06-23 10:35:00,24.33,24.35,24.31,24.33,224706.0,24.33,24.35,24.31,24.33,224706.0
2021-06-23 10:40:00,24.32,24.35,24.32,24.34,139971.0,24.32,24.35,24.32,24.34,139971.0
2021-06-23 10:45:00,24.33,24.34,24.28,24.29,198166.0,24.33,24.34,24.28,24.29,198166.0
2021-06-23 10:50:00,24.29,24.3,24.26,24.28,273689.0,24.29,24.3,24.26,24.28,273689.0
2021-06-23 10:55:00,24.28,24.28,24.25,24.26,116788.0,24.28,24.28,24.25,24.26,116788.0
2021-06-23 11:00:00,24.27,24.28,24.22,24.23,331253.0,24.27,24.28,24.22,24.23,331253.0
2021-06-23 11:05:00,24.23,24.24,24.19,24.2,186793.0,24.23,24.24,24.19,24.2,186793.0
2021-06-23 11:10:00,24.2,24.25,24.18,24.25,161202.0,24.2,24.25,24.18,24.25,161202.0
2021-06-23 11:15:00,24.24,24.26,24.23,24.25,47348.0,24.24,24.26,24.23,24.25,47348.0
2021-06-23 11:20:00,24.25,24.25,24.23,24.25,112808.0,24.25,24.25,24.23,24.25,112808.0
2021-06-23 11:25:00,24.24,24.26,24.23,24.24,23043.0,24.24,24.26,24.23,24.24,23043.0
2021-06-23 11:30:00,24.24,24.25,24.23,24.23,65403.0,24.24,24.25,24.23,24.23,65403.0
2021-06-23 11:35:00,24.24,24.25,24.23,24.23,113497.0,24.24,24.25,24.23,24.23,113497.0
2021-06-23 11:40:00,24.23,24.27,24.23,24.26,173934.0,24.23,24.27,24.23,24.26,173934.0
2021-06-23 11:45:00,24.26,24.26,24.23,24.24,109728.0,24.26,24.26,24.23,24.24,109728.0
2021-06-23 11:50:00,24.25,24.25,24.23,24.24,24943.0,24.25,24.25,24.23,24.24,24943.0
2021-06-23 11:55:00,24.23,24.24,24.22,24.24,48550.0,24.23,24.24,24.22,24.24,48550.0
2021-06-23 12:00:00,24.25,24.26,24.23,24.24,32798.0,24.25,24.26,24.23,24.24,32798.0
2021-06-23 12:05:00,24.24,24.25,24.21,24.23,89472.0,24.24,24.25,24.21,24.23,89472.0
2021-06-23 12:10:00,24.23,24.24,24.22,24.23,30937.0,24.23,24.24,24.22,24.23,30937.0
2021-06-23 12:15:00,24.23,24.24,24.21,24.21,89642.0,24.23,24.24,24.21,24.21,89642.0
2021-06-23 12:20:00,24.22,24.22,24.21,24.22,21598.0,24.22,24.22,24.21,24.22,21598.0
2021-06-23 12:25:00,24.22,24.22,24.2,24.21,43928.0,24.22,24.22,24.2,24.21,43928.0
2021-06-23 12:30:00,24.21,24.21,24.17,24.2,163459.0,24.21,24.21,24.17,24.2,163459.0
2021-06-23 12:35:00,24.19,24.2,24.11,24.15,253911.0,24.19,24.2,24.11,24.15,253911.0
2021-06-23 12:40:00,24.14,24.18,24.12,24.17,130069.0,24.14,24.18,24.12,24.17,130069.0
2021-06-23 12:45:00,24.17,24.18,24.14,24.14,112058.0,24.17,24.18,24.14,24.14,112058.0
2021-06-23 12:50:00,24.14,24.16,24.14,24.16,94720.0,24.14,24.16,24.14,24.16,94720.0
2021-06-23 12:55:00,24.16,24.17,24.14,24.17,76379.0,24.16,24.17,24.14,24.17,76379.0
2021-06-23 13:00:00,24.16,24.17,24.14,24.15,49046.0,24.16,24.17,24.14,24.15,49046.0
2021-06-23 13:05:00,24.16,24.16,24.12,24.14,209257.0,24.16,24.16,24.12,24.14,209257.0
2021-06-23 13:10:00,24.14,24.15,24.1,24.12,271519.0,24.14,24.15,24.1,24.12,271519.0
2021-06-23 13:15:00,24.12,24.12,24.1,24.1,132212.0,24.12,24.12,24.1,24.1,132212.0
2021-06-23 13:20:00,24.11,24.14,24.1,24.14,92900.0,24.11,24.14,24.1,24.14,92900.0
2021-06-23 13:25:00,24.14,24.15,24.11,24.13,147899.0,24.14,24.15,24.11,24.13,147899.0
2021-06-23 13:30:00,24.13,24.14,24.12,24.14,35216.0,24.13,24.14,24.12,24.14,35216.0
2021-06-23 13:35:00,24.13,24.14,24.12,24.14,36861.0,24.13,24.14,24.12,24.14,36861.0
2021-06-23 13:40:00,24.14,24.15,24.13,24.13,54189.0,24.14,24.15,24.13,24.13,54189.0
2021-06-23 13:45:00,24.14,24.14,24.11,24.12,114532.0,24.14,24.14,24.11,24.12,114532.0
2021-06-23 13:50:00,24.12,24.12,24.11,24.12,18269.0,24.12,24.12,24.11,24.12,18269.0
2021-06-23 13:55:00,24.11,24.13,24.11,24.12,78664.0,24.11,24.13,24.11,24.12,78664.0
2021-06-23 14:00:00,24.12,24.12,24.09,24.1,301463.0,24.12,24.12,24.09,24.1,301463.0
2021-06-23 14:05:00,24.11,24.11,24.09,24.11,144255.0,24.11,24.11,24.09,24.11,144255.0
2021-06-23 14:10:00,24.11,24.12,24.08,24.09,107716.0,24.11,24.12,24.08,24.09,107716.0
2021-06-23 14:15:00,24.08,24.1,24.07,24.08,217711.0,24.08,24.1,24.07,24.08,217711.0
2021-06-23 14:20:00,24.08,24.09,24.07,24.07,95078.0,24.08,24.09,24.07,24.07,95078.0
2021-06-23 14:25:00,24.07,24.08,24.06,24.06,103397.0,24.07,24.08,24.06,24.06,103397.0
2021-06-23 14:30:00,24.05,24.06,23.99,24.04,1546841.0,24.05,24.06,23.99,24.04,1546841.0
2021-06-23 14:35:00,24.04,24.05,24.03,24.04,64584.0,24.04,24.05,24.03,24.04,64584.0
2021-06-23 14:40:00,24.04,24.05,24.03,24.04,128098.0,24.04,24.05,24.03,24.04,128098.0
2021-06-23 14:45:00,24.04,24.05,24.01,24.02,141074.0,24.04,24.05,24.01,24.02,141074.0
2021-06-23 14:50:00,24.02,24.03,24.01,24.02,63445.0,24.02,24.03,24.01,24.02,63445.0
2021-06-23 14:55:00,24.02,24.03,24.02,24.03,18948.0,24.02,24.03,24.02,24.03,18948.0
2021-06-23 15:00:00,24.02,24.04,24.02,24.02,144586.0,24.02,24.04,24.02,24.02,144586.0
2021-06-23 15:05:00,24.02,24.03,23.98,24.01,193496.0,24.02,24.03,23.98,24.01,193496.0
2021-06-23 15:10:00,24.02,24.02,23.98,23.99,82909.0,24.02,24.02,23.98,23.99,82909.0
2021-06-23 15:15:00,23.99,23.99,23.96,23.97,111898.0,23.99,23.99,23.96,23.97,111898.0
2021-06-23 15:20:00,23.96,23.99,23.96,23.97,231980.0,23.96,23.99,23.96,23.97,231980.0
2021-06-23 15:25:00,23.96,23.97,23.94,23.96,89437.0,23.96,23.97,23.94,23.96,89437.0
2021-06-23 15:30:00,23.95,23.97,23.95,23.96,97537.0,23.95,23.97,23.95,23.96,97537.0
2021-06-23 15:35:00,23.96,23.96,23.9,23.91,508499.0,23.96,23.96,23.9,23.91,508499.0
2021-06-23 15:40:00,23.92,23.94,23.91,23.93,179840.0,23.92,23.94,23.91,23.93,179840.0
2021-06-23 15:45:00,23.94,23.94,23.92,23.93,220415.0,23.94,23.94,23.92,23.93,220415.0
2021-06-23 15:50:00,23.93,23.94,23.92,23.93,104912.0,23.93,23.94,23.92,23.93,104912.0
2021-06-23 15:55:00,23.94,23.96,23.91,23.94,522104.0,23.94,23.96,23.91,23.94,522104.0
2021-06-24 09:30:00,24.2,24.27,24.19,24.2,527539.0,24.2,24.27,24.19,24.2,527539.0
2021-06-24 09:35:00,24.2,24.23,24.19,24.22,321554.0,24.2,24.23,24.19,24.22,321554.0
2021-06-24 09:40:00,24.22,24.23,24.16,24.19,655546.0,24.22,24.23,24.16,24.19,655546.0
2021-06-24 09:45:00,24.18,24.21,24.15,24.17,183916.0,24.18,24.21,24.15,24.17,183916.0
2021-06-24 09:50:00,24.17,24.19,24.16,24.18,198957.0,24.17,24.19,24.16,24.18,198957.0
2021-06-24 09:55:00,24.18,24.2,24.16,24.19,226177.0,24.18,24.2,24.16,24.19,226177.0
2021-06-24 10:00:00,24.18,24.22,24.18,24.21,197893.0,24.18,24.22,24.18,24.21,197893.0
2021-06-24 10:05:00,24.21,24.22,24.18,24.19,268098.0,24.21,24.22,24.18,24.19,268098.0
2021-06-24 10:10:00,24.19,24.21,24.18,24.21,276221.0,24.19,24.21,24.18,24.21,276221.0
2021-06-24 10:15:00,24.21,24.23,24.2,24.21,142198.0,24.21,24.23,24.2,24.21,142198.0
2021-06-24 10:20:00,24.21,24.22,24.19,24.2,62577.0,24.21,24.22,24.19,24.2,62577.0
2021-06-24 10:25:00,24.2,24.22,24.19,24.21,177262.0,24.2,24.22,24.19,24.21,177262.0
2021-06-24 10:30:00,24.22,24.24,24.21,24.21,268720.0,24.22,24.24,24.21,24.21,268720.0
2021-06-24 10:35:00,24.22,24.22,24.17,24.19,103478.0,24.22,24.22,24.17,24.19,103478.0
2021-06-24 10:40:00,24.19,24.21,24.17,24.18,141400.0,24.19,24.21,24.17,24.18,141400.0
2021-06-24 10:45:00,24.18,24.19,24.05,24.07,788808.0,24.18,24.19,24.05,24.07,788808.0
2021-06-24 10:50:00,24.07,24.11,24.06,24.1,626987.0,24.07,24.11,24.06,24.1,626987.0
2021-06-24 10:55:00,24.09,24.13,24.07,24.12,218490.0,24.09,24.13,24.07,24.12,218490.0
2021-06-24 11:00:00,24.12,24.15,24.12,24.13,124055.0,24.12,24.15,24.12,24.13,124055.0
2021-06-24 11:05:00,24.14,24.17,24.13,24.17,268283.0,24.14,24.17,24.13,24.17,268283.0
2021-06-24 11:10:00,24.17,24.18,24.14,24.15,173839.0,24.17,24.18,24.14,24.15,173839.0
2021-06-24 11:15:00,24.15,24.15,24.12,24.13,155718.0,24.15,24.15,24.12,24.13,155718.0
2021-06-24 11:20:00,24.13,24.15,24.12,24.14,245370.0,24.13,24.15,24.12,24.14,245370.0
2021-06-24 11:25:00,24.14,24.16,24.13,24.14,124614.0,24.14,24.16,24.13,24.14,124614.0
2021-06-24 11:30:00,24.13,24.17,24.13,24.17,64416.0,24.13,24.17,24.13,24.17,64416.0
2021-06-24 11:35:00,24.16,24.18,24.16,24.18,100799.0,24.16,24.18,24.16,24.18,100799.0
2021-06-24 11:40:00,24.17,24.18,24.16,24.17,85488.0,24.17,24.18,24.16,24.17,85488.0
2021-06-24 11:45:00,24.16,24.17,24.15,24.15,90290.0,24.16,24.17,24.15,24.15,90290.0
2021-06-24 11:50:00,24.15,24.16,24.13,24.14,77157.0,24.15,24.16,24.13,24.14,77157.0
2021-06-24 11:55:00,24.13,24.15,24.12,24.14,65926.0,24.13,24.15,24.12,24.14,65926.0
2021-06-24 12:00:00,24.14,24.16,24.13,24.15,43925.0,24.14,24.16,24.13,24.15,43925.0
2021-06-24 12:05:00,24.14,24.15,24.11,24.12,63945.0,24.14,24.15,24.11,24.12,63945.0
2021-06-24 12:10:00,24.12,24.13,24.1,24.11,60254.0,24.12,24.13,24.1,24.11,60254.0
2021-06-24 12:15:00,24.11,24.13,24.1,24.12,127811.0,24.11,24.13,24.1,24.12,127811.0
2021-06-24 12:20:00,24.13,24.13,24.11,24.13,106417.0,24.13,24.13,24.11,24.13,106417.0
2021-06-24 12:25:00,24.12,24.14,24.1,24.14,461887.0,24.12,24.14,24.1,24.14,461887.0
2021-06-24 12:30:00,24.13,24.14,24.11,24.12,259875.0,24.13,24.14,24.11,24.12,259875.0
2021-06-24 12:35:00,24.12,24.15,24.12,24.15,100714.0,24.12,24.15,24.12,24.15,100714.0
2021-06-24 12:40:00,24.14,24.16,24.14,24.15,144382.0,24.14,24.16,24.14,24.15,144382.0
2021-06-24 12:45:00,24.15,24.16,24.12,24.13,89337.0,24.15,24.16,24.12,24.13,89337.0
2021-06-24 12:50:00,24.13,24.13,24.1,24.12,412057.0,24.13,24.13,24.1,24.12,412057.0
2021-06-24 12:55:00,24.12,24.12,24.1,24.11,83797.0,24.12,24.12,24.1,24.11,83797.0
2021-06-24 13:00:00,24.11,24.13,24.11,24.13,81771.0,24.11,24.13,24.11,24.13,81771.0
2021-06-24 13:05:00,24.13,24.13,24.12,24.12,96396.0,24.13,24.13,24.12,24.12,96396.0
2021-06-24 13:10:00,24.13,24.14,24.12,24.13,96450.0,24.13,24.14,24.12,24.13,96450.0
2021-06-24 13:15:00,24.13,24.14,24.1,24.11,77740.0,24.13,24.14,24.1,24.11,77740.0
2021-06-24 13:20:00,24.11,24.11,24.07,24.07,197493.0,24.11,24.11,24.07,24.07,197493.0
2021-06-24 13:25:00,24.07,24.1,24.07,24.08,330191.0,24.07,24.1,24.07,24.08,330191.0
2021-06-24 13:30:00,24.07,24.08,24.04,24.06,122381.0,24.07,24.08,24.04,24.06,122381.0
2021-06-24 13:35:00,24.06,24.07,24.04,24.05,297479.0,24.06,24.07,24.04,24.05,297479.0
2021-06-24 13:40:00,24.05,24.05,24.03,24.05,46159.0,24.05,24.05,24.03,24.05,46159.0
2021-06-24 13:45:00,24.04,24.06,24.04,24.04,193973.0,24.04,24.06,24.04,24.04,193973.0
2021-06-24 13:50:00,24.05,24.07,24.04,24.05,73244.0,24.05,24.07,24.04,24.05,73244.0
2021-06-24 13:55:00,24.05,24.07,24.05,24.06,54293.0,24.05,24.07,24.05,24.06,54293.0
2021-06-24 14:00:00,24.06,24.1,24.06,24.1,75228.0,24.06,24.1,24.06,24.1,75228.0
2021-06-24 14:05:00,24.1,24.11,24.09,24.1,198300.0,24.1,24.11,24.09,24.1,198300.0
2021-06-24 14:10:00,24.1,24.1,24.08,24.09,69912.0,24.1,24.1,24.08,24.09,69912.0
2021-06-24 14:15:00,24.09,24.09,24.07,24.09,68424.0,24.09,24.09,24.07,24.09,68424.0
2021-06-24 14:20:00,24.08,24.1,24.08,24.09,96838.0,24.08,24.1,24.08,24.09,96838.0
2021-06-24 14:25:00,24.08,24.1,24.08,24.09,27460.0,24.08,24.1,24.08,24.09,27460.0
2021-06-24 14:30:00,24.09,24.11,24.09,24.1,42015.0,24.09,24.11,24.09,24.1,42015.0
2021-06-24 14:35:00,24.11,24.11,24.09,24.1,20995.0,24.11,24.11,24.09,24.1,20995.0
2021-06-24 14:40:00,24.09,24.1,24.09,24.09,26186.0,24.09,24.1,24.09,24.09,26186.0
2021-06-24 14:45:00,24.09,24.1,24.08,24.09,29923.0,24.09,24.1,24.08,24.09,29923.0
2021-06-24 14:50:00,24.08,24.1,24.08,24.08,98834.0,24.08,24.1,24.08,24.08,98834.0
2021-06-24 14:55:00,24.09,24.09,24.08,24.09,47413.0,24.09,24.09,24.08,24.09,47413.0
2021-06-24 15:00:00,24.09,24.09,24.06,24.06,57658.0,24.09,24.09,24.06,24.06,57658.0
2021-06-24 15:05:00,24.07,24.07,24.05,24.05,121701.0,24.07,24.07,24.05,24.05,121701.0
2021-06-24 15:10:00,24.05,24.09,24.05,24.08,355906.0,24.05,24.09,24.05,24.08,355906.0
2021-06-24 15:15:00,24.08,24.09,24.07,24.07,50206.0,24.08,24.09,24.07,24.07,50206.0
2021-06-24 15:20:00,24.08,24.08,24.05,24.05,115927.0,24.08,24.08,24.05,24.05,115927.0
2021-06-24 15:25:00,24.06,24.06,24.04,24.05,68901.0,24.06,24.06,24.04,24.05,68901.0
2021-06-24 15:30:00,24.05,24.06,24.04,24.05,149433.0,24.05,24.06,24.04,24.05,149433.0
2021-06-24 15:35:00,24.05,24.06,24.02,24.03,332525.0,24.05,24.06,24.02,24.03,332525.0
2021-06-24 15:40:00,24.03,24.03,24.02,24.03,132366.0,24.03,24.03,24.02,24.03,132366.0
2021-06-24 15:45:00,24.03,24.03,23.99,23.99,568879.0,24.03,24.03,23.99,23.99,568879.0
2021-06-24 15:50:00,24.0,24.01,23.98,23.98,507437.0,24.0,24.01,23.98,23.98,507437.0
2021-06-24 15:55:00,23.99,24.05,23.98,24.04,1906606.0,23.99,24.05,23.98,24.04,1906606.0
2021-06-25 09:30:00,24.33,24.33,24.22,24.24,963490.0,24.33,24.33,24.22,24.24,963490.0
2021-06-25 09:35:00,24.25,24.3,24.23,24.28,352366.0,24.25,24.3,24.23,24.28,352366.0
2021-06-25 09:40:00,24.28,24.31,24.26,24.3,564659.0,24.28,24.31,24.26,24.3,564659.0
2021-06-25 09:45:00,24.3,24.32,24.27,24.29,148526.0,24.3,24.32,24.27,24.29,148526.0
2021-06-25 09:50:00,24.29,24.29,24.25,24.27,98379.0,24.29,24.29,24.25,24.27,98379.0
2021-06-25 09:55:00,24.26,24.3,24.26,24.29,150795.0,24.26,24.3,24.26,24.29,150795.0
2021-06-25 10:00:00,24.29,24.31,24.25,24.3,403811.0,24.29,24.31,24.25,24.3,403811.0
2021-06-25 10:05:00,24.29,24.3,24.24,24.27,229929.0,24.29,24.3,24.24,24.27,229929.0
2021-06-25 10:10:00,24.27,24.28,24.23,24.24,124373.0,24.27,24.28,24.23,24.24,124373.0
2021-06-25 10:15:00,24.23,24.27,24.19,24.26,348706.0,24.23,24.27,24.19,24.26,348706.0
2021-06-25 10:20:00,24.26,24.27,24.23,24.27,57618.0,24.26,24.27,24.23,24.27,57618.0
2021-06-25 10:25:00,24.27,24.3,24.27,24.29,138640.0,24.27,24.3,24.27,24.29,138640.0
2021-06-25 10:30:00,24.29,24.31,24.26,24.29,90673.0,24.29,24.31,24.26,24.29,90673.0
2021-06-25 10:35:00,24.29,24.3,24.25,24.26,140837.0,24.29,24.3,24.25,24.26,140837.0
2021-06-25 10:40:00,24.26,24.27,24.24,24.25,85750.0,24.26,24.27,24.24,24.25,85750.0
2021-06-25 10:45:00,24.25,24.26,24.22,24.22,41220.0,24.25,24.26,24.22,24.22,41220.0
2021-06-25 10:50:00,24.22,24.23,24.19,24.22,305050.0,24.22,24.23,24.19,24.22,305050.0
2021-06-25 10:55:00,24.22,24.24,24.16,24.2,580035.0,24.22,24.24,24.16,24.2,580035.0
2021-06-25 11:00:00,24.2,24.22,24.16,24.18,181572.0,24.2,24.22,24.16,24.18,181572.0
2021-06-25 11:05:00,24.18,24.2,24.16,24.18,74597.0,24.18,24.2,24.16,24.18,74597.0
2021-06-25 11:10:00,24.18,24.19,24.15,24.19,175012.0,24.18,24.19,24.15,24.19,175012.0
2021-06-25 11:15:00,24.19,24.19,24.16,24.16,167207.0,24.19,24.19,24.16,24.16,167207.0
2021-06-25 11:20:00,24.17,24.19,24.16,24.17,200948.0,24.17,24.19,24.16,24.17,200948.0
2021-06-25 11:25:00,24.18,24.19,24.16,24.19,142971.0,24.18,24.19,24.16,24.19,142971.0
2021-06-25 11:30:00,24.18,24.19,24.16,24.17,101038.0,24.18,24.19,24.16,24.17,101038.0
2021-06-25 11:35:00,24.16,24.17,24.15,24.16,120847.0,24.16,24.17,24.15,24.16,120847.0
2021-06-25 11:40:00,24.16,24.17,24.15,24.16,112132.0,24.16,24.17,24.15,24.16,112132.0
2021-06-25 11:45:00,24.15,24.16,24.13,24.15,111685.0,24.15,24.16,24.13,24.15,111685.0
2021-06-25 11:50:00,24.15,24.17,24.14,24.16,187917.0,24.15,24.17,24.14,24.16,187917.0
2021-06-25 11:55:00,24.16,24.16,24.14,24.14,271203.0,24.16,24.16,24.14,24.14,271203.0
2021-06-25 12:00:00,24.14,24.15,24.13,24.13,133536.0,24.14,24.15,24.13,24.13,133536.0
2021-06-25 12:05:00,24.13,24.15,24.12,24.14,163389.0,24.13,24.15,24.12,24.14,163389.0
2021-06-25 12:10:00,24.13,24.15,24.12,24.14,184621.0,24.13,24.15,24.12,24.14,184621.0
2021-06-25 12:15:00,24.14,24.15,24.13,24.14,84060.0,24.14,24.15,24.13,24.14,84060.0
2021-06-25 12:20:00,24.14,24.15,24.12,24.13,111300.0,24.14,24.15,24.12,24.13,111300.0
2021-06-25 12:25:00,24.13,24.13,24.09,24.09,414676.0,24.13,24.13,24.09,24.09,414676.0
2021-06-25 12:30:00,24.09,24.11,24.08,24.11,123389.0,24.09,24.11,24.08,24.11,123389.0
2021-06-25 12:35:00,24.1,24.12,24.1,24.12,61701.0,24.1,24.12,24.1,24.12,61701.0
2021-06-25 12:40:00,24.11,24.13,24.11,24.12,100785.0,24.11,24.13,24.11,24.12,100785.0
2021-06-25 12:45:00,24.12,24.14,24.11,24.11,119104.0,24.12,24.14,24.11,24.11,119104.0
2021-06-25 12:50:00,24.11,24.13,24.11,24.12,78195.0,24.11,24.13,24.11,24.12,78195.0
2021-06-25 12:55:00,24.12,24.13,24.11,24.11,37794.0,24.12,24.13,24.11,24.11,37794.0
2021-06-25 13:00:00,24.12,24.12,24.1,24.11,62087.0,24.12,24.12,24.1,24.11,62087.0
2021-06-25 13:05:00,24.12,24.13,24.11,24.12,86262.0,24.12,24.13,24.11,24.12,86262.0
2021-06-25 13:10:00,24.12,24.12,24.11,24.12,17606.0,24.12,24.12,24.11,24.12,17606.0
2021-06-25 13:15:00,24.12,24.14,24.12,24.13,126453.0,24.12,24.14,24.12,24.13,126453.0
2021-06-25 13:20:00,24.13,24.14,24.11,24.11,141789.0,24.13,24.14,24.11,24.11,141789.0
2021-06-25 13:25:00,24.11,24.12,24.11,24.12,80985.0,24.11,24.12,24.11,24.12,80985.0
2021-06-25 13:30:00,24.13,24.13,24.09,24.11,72571.0,24.13,24.13,24.09,24.11,72571.0
2021-06-25 13:35:00,24.1,24.11,24.1,24.1,37029.0,24.1,24.11,24.1,24.1,37029.0
2021-06-25 13:40:00,24.11,24.12,24.1,24.12,51757.0,24.11,24.12,24.1,24.12,51757.0
2021-06-25 13:45:00,24.11,24.12,24.1,24.1,97680.0,24.11,24.12,24.1,24.1,97680.0
2021-06-25 13:50:00,24.11,24.12,24.1,24.12,426270.0,24.11,24.12,24.1,24.12,426270.0
2021-06-25 13:55:00,24.12,24.13,24.11,24.11,75853.0,24.12,24.13,24.11,24.11,75853.0
2021-06-25 14:00:00,24.11,24.11,24.1,24.11,31145.0,24.11,24.11,24.1,24.11,31145.0
2021-06-25 14:05:00,24.1,24.11,24.1,24.11,40378.0,24.1,24.11,24.1,24.11,40378.0
2021-06-25 14:10:00,24.1,24.11,24.1,24.1,22295.0,24.1,24.11,24.1,24.1,22295.0
2021-06-25 14:15:00,24.1,24.11,24.09,24.11,69203.0,24.1,24.11,24.09,24.11,69203.0
2021-06-25 14:20:00,24.11,24.12,24.11,24.12,17432.0,24.11,24.12,24.11,24.12,17432.0
2021-06-25 14:25:00,24.12,24.12,24.11,24.12,7210.0,24.12,24.12,24.11,24.12,7210.0
2021-06-25 14:30:00,24.12,24.12,24.1,24.12,30836.0,24.12,24.12,24.1,24.12,30836.0
2021-06-25 14:35:00,24.12,24.13,24.11,24.13,22706.0,24.12,24.13,24.11,24.13,22706.0
2021-06-25 14:40:00,24.12,24.12,24.11,24.12,58667.0,24.12,24.12,24.11,24.12,58667.0
2021-06-25 14:45:00,24.13,24.13,24.11,24.13,62849.0,24.13,24.13,24.11,24.13,62849.0
2021-06-25 14:50:00,24.12,24.13,24.12,24.13,24854.0,24.12,24.13,24.12,24.13,24854.0
2021-06-25 14:55:00,24.13,24.14,24.12,24.14,82800.0,24.13,24.14,24.12,24.14,82800.0
2021-06-25 15:00:00,24.14,24.15,24.13,24.14,88285.0,24.14,24.15,24.13,24.14,88285.0
2021-06-25 15:05:00,24.14,24.14,24.13,24.14,25926.0,24.14,24.14,24.13,24.14,25926.0
2021-06-25 15:10:00,24.14,24.14,24.13,24.13,12371.0,24.14,24.14,24.13,24.13,12371.0
2021-06-25 15:15:00,24.14,24.16,24.13,24.16,35624.0,24.14,24.16,24.13,24.16,35624.0
2021-06-25 15:20:00,24.15,24.16,24.14,24.15,189826.0,24.15,24.16,24.14,24.15,189826.0
2021-06-25 15:25:00,24.16,24.17,24.15,24.16,116611.0,24.16,24.17,24.15,24.16,116611.0
2021-06-25 15:30:00,24.16,24.17,24.15,24.17,80877.0,24.16,24.17,24.15,24.17,80877.0
2021-06-25 15:35:00,24.17,24.17,24.16,24.16,32093.0,24.17,24.17,24.16,24.16,32093.0
2021-06-25 15:40:00,24.17,24.17,24.15,24.16,138750.0,24.17,24.17,24.15,24.16,138750.0
2021-06-25 15:45:00,24.16,24.17,24.15,24.16,128258.0,24.16,24.17,24.15,24.16,128258.0
2021-06-25 15:50:00,24.17,24.17,24.16,24.17,126664.0,24.17,24.17,24.16,24.17,126664.0
2021-06-25 15:55:00,24.16,24.18,24.16,24.17,403731.0,24.16,24.18,24.16,24.17,403731.0
2021-06-28 09:30:00,24.23,24.25,24.2,24.23,376485.0,24.23,24.25,24.2,24.23,376485.0
2021-06-28 09:35:00,24.23,24.31,24.19,24.2,1203338.0,24.23,24.31,24.19,24.2,1203338.0
2021-06-28 09:40:00,24.21,24.24,24.16,24.19,430196.0,24.21,24.24,24.16,24.19,430196.0
2021-06-28 09:45:00,24.2,24.22,24.18,24.18,270746.0,24.2,24.22,24.18,24.18,270746.0
2021-06-28 09:50:00,24.18,24.2,24.16,24.2,311445.0,24.18,24.2,24.16,24.2,311445.0
2021-06-28 09:55:00,24.2,24.22,24.19,24.21,412197.0,24.2,24.22,24.19,24.21,412197.0
2021-06-28 10:00:00,24.22,24.3,24.21,24.28,342519.0,24.22,24.3,24.21,24.28,342519.0
2021-06-28 10:05:00,24.28,24.29,24.25,24.25,350020.0,24.28,24.29,24.25,24.25,350020.0
2021-06-28 10:10:00,24.26,24.27,24.23,24.25,213597.0,24.26,24.27,24.23,24.25,213597.0
2021-06-28 10:15:00,24.24,24.29,24.24,24.28,182147.0,24.24,24.29,24.24,24.28,182147.0
2021-06-28 10:20:00,24.28,24.29,24.26,24.27,168027.0,24.28,24.29,24.26,24.27,168027.0
2021-06-28 10:25:00,24.27,24.3,24.26,24.27,423227.0,24.27,24.3,24.26,24.27,423227.0
2021-06-28 10:30:00,24.28,24.29,24.26,24.27,132395.0,24.28,24.29,24.26,24.27,132395.0
2021-06-28 10:35:00,24.27,24.28,24.22,24.23,389637.0,24.27,24.28,24.22,24.23,389637.0
2021-06-28 10:40:00,24.24,24.25,24.22,24.22,156594.0,24.24,24.25,24.22,24.22,156594.0
2021-06-28 10:45:00,24.23,24.25,24.22,24.24,125496.0,24.23,24.25,24.22,24.24,125496.0
2021-06-28 10:50:00,24.24,24.25,24.22,24.23,195768.0,24.24,24.25,24.22,24.23,195768.0
2021-06-28 10:55:00,24.24,24.24,24.17,24.19,617008.0,24.24,24.24,24.17,24.19,617008.0
2021-06-28 11:00:00,24.19,24.23,24.18,24.21,237223.0,24.19,24.23,24.18,24.21,237223.0
2021-06-28 11:05:00,24.21,24.23,24.2,24.22,408915.0,24.21,24.23,24.2,24.22,408915.0
2021-06-28 11:10:00,24.23,24.23,24.2,24.2,64022.0,24.23,24.23,24.2,24.2,64022.0
2021-06-28 11:15:00,24.21,24.22,24.17,24.18,96759.0,24.21,24.22,24.17,24.18,96759.0
2021-06-28 11:20:00,24.18,24.19,24.17,24.18,114758.0,24.18,24.19,24.17,24.18,114758.0
2021-06-28 11:25:00,24.18,24.19,24.16,24.18,144536.0,24.18,24.19,24.16,24.18,144536.0
2021-06-28 11:30:00,24.18,24.2,24.17,24.19,150614.0,24.18,24.2,24.17,24.19,150614.0
2021-06-28 11:35:00,24.19,24.19,24.17,24.19,174742.0,24.19,24.19,24.17,24.19,174742.0
2021-06-28 11:40:00,24.19,24.21,24.18,24.2,271479.0,24.19,24.21,24.18,24.2,271479.0
2021-06-28 11:45:00,24.2,24.2,24.17,24.2,146461.0,24.2,24.2,24.17,24.2,146461.0
2021-06-28 11:50:00,24.2,24.21,24.19,24.21,48260.0,24.2,24.21,24.19,24.21,48260.0
2021-06-28 11:55:00,24.2,24.23,24.2,24.22,94074.0,24.2,24.23,24.2,24.22,94074.0
2021-06-28 12:00:00,24.22,24.24,24.22,24.23,154342.0,24.22,24.24,24.22,24.23,154342.0
2021-06-28 12:05:00,24.22,24.23,24.22,24.23,35702.0,24.22,24.23,24.22,24.23,35702.0
2021-06-28 12:10:00,24.23,24.24,24.22,24.23,76690.0,24.23,24.24,24.22,24.23,76690.0
2021-06-28 12:15:00,24.23,24.25,24.22,24.25,65520.0,24.23,24.25,24.22,24.25,65520.0
2021-06-28 12:20:00,24.25,24.25,24.23,24.23,56151.0,24.25,24.25,24.23,24.23,56151.0
2021-06-28 12:25:00,24.24,24.26,24.23,24.23,108484.0,24.24,24.26,24.23,24.23,108484.0
2021-06-28 12:30:00,24.24,24.25,24.23,24.24,114039.0,24.24,24.25,24.23,24.24,114039.0
2021-06-28 12:35:00,24.25,24.25,24.22,24.24,117792.0,24.25,24.25,24.22,24.24,117792.0
2021-06-28 12:40:00,24.24,24.24,24.22,24.22,22942.0,24.24,24.24,24.22,24.22,22942.0
2021-06-28 12:45:00,24.23,24.24,24.21,24.23,81288.0,24.23,24.24,24.21,24.23,81288.0
2021-06-28 12:50:00,24.23,24.24,24.22,24.23,24168.0,24.23,24.24,24.22,24.23,24168.0
2021-06-28 12:55:00,24.23,24.24,24.22,24.24,59103.0,24.23,24.24,24.22,24.24,59103.0
2021-06-28 13:00:00,24.23,24.24,24.21,24.21,88642.0,24.23,24.24,24.21,24.21,88642.0
2021-06-28 13:05:00,24.21,24.23,24.18,24.18,137005.0,24.21,24.23,24.18,24.18,137005.0
2021-06-28 13:10:00,24.19,24.21,24.18,24.2,131744.0,24.19,24.21,24.18,24.2,131744.0
2021-06-28 13:15:00,24.19,24.21,24.18,24.21,54729.0,24.19,24.21,24.18,24.21,54729.0
2021-06-28 13:20:00,24.21,24.24,24.2,24.23,68901.0,24.21,24.24,24.2,24.23,68901.0
2021-06-28 13:25:00,24.23,24.23,24.21,24.21,65555.0,24.23,24.23,24.21,24.21,65555.0
2021-06-28 13:30:00,24.21,24.22,24.2,24.21,178343.0,24.21,24.22,24.2,24.21,178343.0
2021-06-28 13:35:00,24.21,24.23,24.21,24.21,105834.0,24.21,24.23,24.21,24.21,105834.0
2021-06-28 13:40:00,24.21,24.22,24.21,24.21,54593.0,24.21,24.22,24.21,24.21,54593.0
2021-06-28 13:45:00,24.22,24.23,24.21,24.22,25403.0,24.22,24.23,24.21,24.22,25403.0
2021-06-28 13:50:00,24.22,24.24,24.22,24.23,324989.0,24.22,24.24,24.22,24.23,324989.0
2021-06-28 13:55:00,24.23,24.24,24.22,24.23,30722.0,24.23,24.24,24.22,24.23,30722.0
2021-06-28 14:00:00,24.23,24.24,24.22,24.22,26131.0,24.23,24.24,24.22,24.22,26131.0
2021-06-28 14:05:00,24.22,24.24,24.21,24.22,108155.0,24.22,24.24,24.21,24.22,108155.0
2021-06-28 14:10:00,24.21,24.22,24.2,24.2,53604.0,24.21,24.22,24.2,24.2,53604.0
2021-06-28 14:15:00,24.2,24.22,24.2,24.22,81723.0,24.2,24.22,24.2,24.22,81723.0
2021-06-28 14:20:00,24.22,24.22,24.21,24.22,28380.0,24.22,24.22,24.21,24.22,28380.0
2021-06-28 14:25:00,24.22,24.22,24.21,24.22,41201.0,24.22,24.22,24.21,24.22,41201.0
2021-06-28 14:30:00,24.22,24.24,24.22,24.23,50949.0,24.22,24.24,24.22,24.23,50949.0
2021-06-28 14:35:00,24.23,24.25,24.23,24.25,11934.0,24.23,24.25,24.23,24.25,11934.0
2021-06-28 14:40:00,24.25,24.25,24.24,24.24,10928.0,24.25,24.25,24.24,24.24,10928.0
2021-06-28 14:45:00,24.25,24.25,24.24,24.24,24885.0,24.25,24.25,24.24,24.24,24885.0
2021-06-28 14:50:00,24.25,24.25,24.23,24.23,69539.0,24.25,24.25,24.23,24.23,69539.0
2021-06-28 14:55:00,24.23,24.24,24.21,24.21,72122.0,24.23,24.24,24.21,24.21,72122.0
2021-06-28 15:00:00,24.22,24.22,24.2,24.22,68731.0,24.22,24.22,24.2,24.22,68731.0
2021-06-28 15:05:00,24.22,24.22,24.21,24.21,14796.0,24.22,24.22,24.21,24.21,14796.0
2021-06-28 15:10:00,24.21,24.22,24.2,24.21,29962.0,24.21,24.22,24.2,24.21,29962.0
2021-06-28 15:15:00,24.2,24.22,24.2,24.21,140513.0,24.2,24.22,24.2,24.21,140513.0
2021-06-28 15:20:00,24.21,24.21,24.2,24.21,42223.0,24.21,24.21,24.2,24.21,42223.0
2021-06-28 15:25:00,24.21,24.21,24.2,24.21,88125.0,24.21,24.21,24.2,24.21,88125.0
2021-06-28 15:30:00,24.21,24.22,24.2,24.21,131934.0,24.21,24.22,24.2,24.21,131934.0
2021-06-28 15:35:00,24.22,24.22,24.2,24.2,112751.0,24.22,24.22,24.2,24.2,112751.0
2021-06-28 15:40:00,24.21,24.21,24.2,24.2,145577.0,24.21,24.21,24.2,24.2,145577.0
2021-06-28 15:45:00,24.21,24.21,24.2,24.2,81488.0,24.21,24.21,24.2,24.2,81488.0
2021-06-28 15:50:00,24.21,24.22,24.19,24.2,409229.0,24.21,24.22,24.19,24.2,409229.0
2021-06-28 15:55:00,24.2,24.22,24.19,24.22,367273.0,24.2,24.22,24.19,24.22,367273.0
2021-06-29 09:30:00,23.85,23.94,23.79,23.89,1060638.0,23.85,23.94,23.79,23.89,1060638.0
2021-06-29 09:35:00,23.89,23.92,23.86,23.87,365151.0,23.89,23.92,23.86,23.87,365151.0
2021-06-29 09:40:00,23.88,23.9,23.86,23.87,352558.0,23.88,23.9,23.86,23.87,352558.0
2021-06-29 09:45:00,23.87,23.92,23.84,23.86,916187.0,23.87,23.92,23.84,23.86,916187.0
2021-06-29 09:50:00,23.87,23.89,23.85,23.87,236946.0,23.87,23.89,23.85,23.87,236946.0
2021-06-29 09:55:00,23.87,23.89,23.85,23.87,211319.0,23.87,23.89,23.85,23.87,211319.0
2021-06-29 10:00:00,23.87,23.87,23.82,23.82,590604.0,23.87,23.87,23.82,23.82,590604.0
2021-06-29 10:05:00,23.82,23.83,23.8,23.83,407600.0,23.82,23.83,23.8,23.83,407600.0
2021-06-29 10:10:00,23.83,23.83,23.8,23.82,251385.0,23.83,23.83,23.8,23.82,251385.0
2021-06-29 10:15:00,23.81,23.83,23.8,23.81,415853.0,23.81,23.83,23.8,23.81,415853.0
2021-06-29 10:20:00,23.81,23.82,23.78,23.81,432614.0,23.81,23.82,23.78,23.81,432614.0
2021-06-29 10:25:00,23.8,23.82,23.78,23.81,354020.0,23.8,23.82,23.78,23.81,354020.0
2021-06-29 10:30:00,23.81,23.81,23.79,23.8,372399.0,23.81,23.81,23.79,23.8,372399.0
2021-06-29 10:35:00,23.8,23.82,23.79,23.81,215722.0,23.8,23.82,23.79,23.81,215722.0
2021-06-29 10:40:00,23.81,23.81,23.77,23.78,121755.0,23.81,23.81,23.77,23.78,121755.0
2021-06-29 10:45:00,23.78,23.8,23.76,23.79,273180.0,23.78,23.8,23.76,23.79,273180.0
2021-06-29 10:50:00,23.79,23.81,23.75,23.81,326789.0,23.79,23.81,23.75,23.81,326789.0
2021-06-29 10:55:00,23.81,23.82,23.79,23.82,301422.0,23.81,23.82,23.79,23.82,301422.0
2021-06-29 11:00:00,23.82,23.85,23.81,23.82,133606.0,23.82,23.85,23.81,23.82,133606.0
2021-06-29 11:05:00,23.82,23.84,23.81,23.83,118826.0,23.82,23.84,23.81,23.83,118826.0
2021-06-29 11:10:00,23.84,23.86,23.83,23.85,364426.0,23.84,23.86,23.83,23.85,364426.0
2021-06-29 11:15:00,23.85,23.88,23.84,23.87,368024.0,23.85,23.88,23.84,23.87,368024.0
2021-06-29 11:20:00,23.87,23.9,23.85,23.86,501542.0,23.87,23.9,23.85,23.86,501542.0
2021-06-29 11:25:00,23.86,23.9,23.85,23.9,138536.0,23.86,23.9,23.85,23.9,138536.0
2021-06-29 11:30:00,23.89,23.91,23.88,23.89,155038.0,23.89,23.91,23.88,23.89,155038.0
2021-06-29 11:35:00,23.88,23.9,23.87,23.89,214496.0,23.88,23.9,23.87,23.89,214496.0
2021-06-29 11:40:00,23.89,23.91,23.88,23.89,597428.0,23.89,23.91,23.88,23.89,597428.0
2021-06-29 11:45:00,23.89,23.92,23.89,23.92,239101.0,23.89,23.92,23.89,23.92,239101.0
2021-06-29 11:50:00,23.92,23.93,23.91,23.92,123905.0,23.92,23.93,23.91,23.92,123905.0
2021-06-29 11:55:00,23.93,23.93,23.9,23.91,269722.0,23.93,23.93,23.9,23.91,269722.0
2021-06-29 12:00:00,23.91,23.92,23.89,23.91,70869.0,23.91,23.92,23.89,23.91,70869.0
2021-06-29 12:05:00,23.92,23.93,23.9,23.9,169262.0,23.92,23.93,23.9,23.9,169262.0
2021-06-29 12:10:00,23.9,23.93,23.9,23.92,405225.0,23.9,23.93,23.9,23.92,405225.0
2021-06-29 12:15:00,23.92,23.93,23.91,23.93,374865.0,23.92,23.93,23.91,23.93,374865.0
2021-06-29 12:20:00,23.92,23.96,23.92,23.96,203405.0,23.92,23.96,23.92,23.96,203405.0
2021-06-29 12:25:00,23.96,23.97,23.94,23.95,175440.0,23.96,23.97,23.94,23.95,175440.0
2021-06-29 12:30:00,23.95,23.96,23.94,23.95,145420.0,23.95,23.96,23.94,23.95,145420.0
2021-06-29 12:35:00,23.95,23.95,23.93,23.94,119254.0,23.95,23.95,23.93,23.94,119254.0
2021-06-29 12:40:00,23.94,23.96,23.93,23.96,317808.0,23.94,23.96,23.93,23.96,317808.0
2021-06-29 12:45:00,23.95,23.97,23.94,23.96,191872.0,23.95,23.97,23.94,23.96,191872.0
2021-06-29 12:50:00,23.96,23.96,23.95,23.96,16588.0,23.96,23.96,23.95,23.96,16588.0
2021-06-29 12:55:00,23.96,23.96,23.94,23.94,140328.0,23.96,23.96,23.94,23.94,140328.0
2021-06-29 13:00:00,23.95,23.95,23.91,23.92,73042.0,23.95,23.95,23.91,23.92,73042.0
2021-06-29 13:05:00,23.92,23.93,23.9,23.92,185420.0,23.92,23.93,23.9,23.92,185420.0
2021-06-29 13:10:00,23.91,23.92,23.9,23.92,33756.0,23.91,23.92,23.9,23.92,33756.0
2021-06-29 13:15:00,23.92,23.94,23.91,23.94,105746.0,23.92,23.94,23.91,23.94,105746.0
2021-06-29 13:20:00,23.94,23.95,23.92,23.94,106542.0,23.94,23.95,23.92,23.94,106542.0
2021-06-29 13:25:00,23.94,23.94,23.91,23.92,100550.0,23.94,23.94,23.91,23.92,100550.0
2021-06-29 13:30:00,23.91,23.93,23.91,23.92,109353.0,23.91,23.93,23.91,23.92,109353.0
2021-06-29 13:35:00,23.92,23.92,23.89,23.9,49265.0,23.92,23.92,23.89,23.9,49265.0
2021-06-29 13:40:00,23.89,23.91,23.89,23.9,69957.0,23.89,23.91,23.89,23.9,69957.0
2021-06-29 13:45:00,23.91,23.91,23.89,23.9,54379.0,23.91,23.91,23.89,23.9,54379.0
2021-06-29 13:50:00,23.9,23.9,23.89,23.89,55545.0,23.9,23.9,23.89,23.89,55545.0
2021-06-29 13:55:00,23.89,23.9,23.89,23.89,55959.0,23.89,23.9,23.89,23.89,55959.0
2021-06-29 14:00:00,23.89,23.9,23.88,23.89,133107.0,23.89,23.9,23.88,23.89,133107.0
2021-06-29 14:05:00,23.89,23.91,23.88,23.91,81263.0,23.89,23.91,23.88,23.91,81263.0
2021-06-29 14:10:00,23.91,23.92,23.9,23.92,73807.0,23.91,23.92,23.9,23.92,73807.0
2021-06-29 14:15:00,23.91,23.94,23.91,23.93,102575.0,23.91,23.94,23.91,23.93,102575.0
2021-06-29 14:20:00,23.93,23.95,23.92,23.95,295513.0,23.93,23.95,23.92,23.95,295513.0
2021-06-29 14:25:00,23.95,23.96,23.94,23.95,89965.0,23.95,23.96,23.94,23.95,89965.0
2021-06-29 14:30:00,23.95,23.96,23.94,23.96,56054.0,23.95,23.96,23.94,23.96,56054.0
2021-06-29 14:35:00,23.96,23.96,23.95,23.96,22935.0,23.96,23.96,23.95,23.96,22935.0
2021-06-29 14:40:00,23.95,23.95,23.92,23.95,312885.0,23.95,23.95,23.92,23.95,312885.0
2021-06-29 14:45:00,23.95,23.95,23.92,23.93,66414.0,23.95,23.95,23.92,23.93,66414.0
2021-06-29 14:50:00,23.93,23.94,23.92,23.93,64739.0,23.93,23.94,23.92,23.93,64739.0
2021-06-29 14:55:00,23.94,23.94,23.92,23.93,74852.0,23.94,23.94,23.92,23.93,74852.0
2021-06-29 15:00:00,23.93,23.93,23.89,23.9,109903.0,23.93,23.93,23.89,23.9,109903.0
2021-06-29 15:05:00,23.89,23.9,23.87,23.88,121710.0,23.89,23.9,23.87,23.88,121710.0
2021-06-29 15:10:00,23.88,23.9,23.86,23.89,145897.0,23.88,23.9,23.86,23.89,145897.0
2021-06-29 15:15:00,23.89,23.91,23.89,23.91,48057.0,23.89,23.91,23.89,23.91,48057.0
2021-06-29 15:20:00,23.9,23.91,23.89,23.89,135748.0,23.9,23.91,23.89,23.89,135748.0
2021-06-29 15:25:00,23.9,23.9,23.89,23.89,53241.0,23.9,23.9,23.89,23.89,53241.0
2021-06-29 15:30:00,23.89,23.9,23.88,23.9,63997.0,23.89,23.9,23.88,23.9,63997.0
2021-06-29 15:35:00,23.89,23.91,23.88,23.89,101574.0,23.89,23.91,23.88,23.89,101574.0
2021-06-29 15:40:00,23.89,23.91,23.88,23.91,337959.0,23.89,23.91,23.88,23.91,337959.0
2021-06-29 15:45:00,23.91,23.91,23.9,23.91,120973.0,23.91,23.91,23.9,23.91,120973.0
2021-06-29 15:50:00,23.91,23.91,23.89,23.91,265938.0,23.91,23.91,23.89,23.91,265938.0
2021-06-29 15:55:00,23.9,23.92,23.89,23.89,804039.0,23.9,23.92,23.89,23.89,804039.0
2021-06-30 09:30:00,23.99,24.02,23.96,23.99,420332.0,23.99,24.02,23.96,23.99,420332.0
2021-06-30 09:35:00,23.99,24.0,23.95,23.96,171148.0,23.99,24.0,23.95,23.96,171148.0
2021-06-30 09:40:00,23.96,24.01,23.95,23.99,212659.0,23.96,24.01,23.95,23.99,212659.0
2021-06-30 09:45:00,23.99,24.12,23.97,24.1,687969.0,23.99,24.12,23.97,24.1,687969.0
2021-06-30 09:50:00,24.09,24.1,24.02,24.03,340054.0,24.09,24.1,24.02,24.03,340054.0
2021-06-30 09:55:00,24.03,24.06,24.02,24.06,176267.0,24.03,24.06,24.02,24.06,176267.0
2021-06-30 10:00:00,24.06,24.09,24.05,24.08,976532.0,24.06,24.09,24.05,24.08,976532.0
2021-06-30 10:05:00,24.09,24.1,24.04,24.06,244931.0,24.09,24.1,24.04,24.06,244931.0
2021-06-30 10:10:00,24.06,24.07,24.03,24.06,137837.0,24.06,24.07,24.03,24.06,137837.0
2021-06-30 10:15:00,24.05,24.09,24.05,24.07,387790.0,24.05,24.09,24.05,24.07,387790.0
2021-06-30 10:20:00,24.07,24.09,24.05,24.05,170649.0,24.07,24.09,24.05,24.05,170649.0
2021-06-30 10:25:00,24.06,24.06,24.04,24.05,209945.0,24.06,24.06,24.04,24.05,209945.0
2021-06-30 10:30:00,24.05,24.11,24.05,24.1,157670.0,24.05,24.11,24.05,24.1,157670.0
2021-06-30 10:35:00,24.1,24.11,24.06,24.08,287942.0,24.1,24.11,24.06,24.08,287942.0
2021-06-30 10:40:00,24.08,24.1,24.06,24.08,249808.0,24.08,24.1,24.06,24.08,249808.0
2021-06-30 10:45:00,24.08,24.13,24.07,24.11,463628.0,24.08,24.13,24.07,24.11,463628.0
2021-06-30 10:50:00,24.11,24.14,24.09,24.13,513046.0,24.11,24.14,24.09,24.13,513046.0
2021-06-30 10:55:00,24.14,24.14,24.08,24.11,214667.0,24.14,24.14,24.08,24.11,214667.0
2021-06-30 11:00:00,24.11,24.13,24.09,24.11,187047.0,24.11,24.13,24.09,24.11,187047.0
2021-06-30 11:05:00,24.11,24.13,24.11,24.12,347427.0,24.11,24.13,24.11,24.12,347427.0
2021-06-30 11:10:00,24.11,24.12,24.09,24.09,90547.0,24.11,24.12,24.09,24.09,90547.0
2021-06-30 11:15:00,24.09,24.1,24.08,24.09,184256.0,24.09,24.1,24.08,24.09,184256.0
2021-06-30 11:20:00,24.08,24.1,24.07,24.08,83876.0,24.08,24.1,24.07,24.08,83876.0
2021-06-30 11:25:00,24.08,24.09,24.07,24.09,69835.0,24.08,24.09,24.07,24.09,69835.0
2021-06-30 11:30:00,24.09,24.1,24.09,24.09,41756.0,24.09,24.1,24.09,24.09,41756.0
2021-06-30 11:35:00,24.1,24.11,24.08,24.08,128729.0,24.1,24.11,24.08,24.08,128729.0
2021-06-30 11:40:00,24.08,24.09,24.06,24.07,46123.0,24.08,24.09,24.06,24.07,46123.0
2021-06-30 11:45:00,24.07,24.08,24.05,24.06,176642.0,24.07,24.08,24.05,24.06,176642.0
2021-06-30 11:50:00,24.07,24.09,24.06,24.09,107627.0,24.07,24.09,24.06,24.09,107627.0
2021-06-30 11:55:00,24.09,24.09,24.07,24.08,118328.0,24.09,24.09,24.07,24.08,118328.0
2021-06-30 12:00:00,24.08,24.12,24.08,24.11,110855.0,24.08,24.12,24.08,24.11,110855.0
2021-06-30 12:05:00,24.1,24.12,24.1,24.12,80250.0,24.1,24.12,24.1,24.12,80250.0
2021-06-30 12:10:00,24.11,24.13,24.1,24.12,528893.0,24.11,24.13,24.1,24.12,528893.0
2021-06-30 12:15:00,24.12,24.13,24.11,24.12,195777.0,24.12,24.13,24.11,24.12,195777.0
2021-06-30 12:20:00,24.12,24.13,24.11,24.13,83512.0,24.12,24.13,24.11,24.13,83512.0
2021-06-30 12:25:00,24.13,24.13,24.1,24.12,83055.0,24.13,24.13,24.1,24.12,83055.0
2021-06-30 12:30:00,24.12,24.13,24.11,24.13,61392.0,24.12,24.13,24.11,24.13,61392.0
2021-06-30 12:35:00,24.13,24.15,24.12,24.13,357999.0,24.13,24.15,24.12,24.13,357999.0
2021-06-30 12:40:00,24.13,24.15,24.13,24.14,382336.0,24.13,24.15,24.13,24.14,382336.0
2021-06-30 12:45:00,24.14,24.18,24.14,24.16,289557.0,24.14,24.18,24.14,24.16,289557.0
2021-06-30 12:50:00,24.17,24.18,24.16,24.18,543563.0,24.17,24.18,24.16,24.18,543563.0
2021-06-30 12:55:00,24.18,24.18,24.14,24.14,173805.0,24.18,24.18,24.14,24.14,173805.0
2021-06-30 13:00:00,24.15,24.16,24.13,24.13,85911.0,24.15,24.16,24.13,24.13,85911.0
2021-06-30 13:05:00,24.14,24.16,24.13,24.15,108272.0,24.14,24.16,24.13,24.15,108272.0
2021-06-30 13:10:00,24.16,24.16,24.13,24.14,281831.0,24.16,24.16,24.13,24.14,281831.0
2021-06-30 13:15:00,24.14,24.15,24.13,24.15,24322.0,24.14,24.15,24.13,24.15,24322.0
2021-06-30 13:20:00,24.15,24.19,24.14,24.17,557043.0,24.15,24.19,24.14,24.17,557043.0
2021-06-30 13:25:00,24.17,24.19,24.16,24.17,371294.0,24.17,24.19,24.16,24.17,371294.0
2021-06-30 13:30:00,24.16,24.18,24.16,24.17,143133.0,24.16,24.18,24.16,24.17,143133.0
2021-06-30 13:35:00,24.17,24.17,24.16,24.16,67073.0,24.17,24.17,24.16,24.16,67073.0
2021-06-30 13:40:00,24.17,24.17,24.16,24.17,82408.0,24.17,24.17,24.16,24.17,82408.0
2021-06-30 13:45:00,24.17,24.18,24.16,24.17,86710.0,24.17,24.18,24.16,24.17,86710.0
2021-06-30 13:50:00,24.16,24.17,24.14,24.16,236112.0,24.16,24.17,24.14,24.16,236112.0
2021-06-30 13:55:00,24.16,24.17,24.15,24.15,159016.0,24.16,24.17,24.15,24.15,159016.0
2021-06-30 14:00:00,24.15,24.19,24.15,24.18,308828.0,24.15,24.19,24.15,24.18,308828.0
2021-06-30 14:05:00,24.18,24.19,24.17,24.18,80650.0,24.18,24.19,24.17,24.18,80650.0
2021-06-30 14:10:00,24.18,24.19,24.17,24.19,168550.0,24.18,24.19,24.17,24.19,168550.0
2021-06-30 14:15:00,24.18,24.2,24.18,24.19,51439.0,24.18,24.2,24.18,24.19,51439.0
2021-06-30 14:20:00,24.19,24.2,24.18,24.19,87420.0,24.19,24.2,24.18,24.19,87420.0
2021-06-30 14:25:00,24.18,24.19,24.18,24.19,41812.0,24.18,24.19,24.18,24.19,41812.0
2021-06-30 14:30:00,24.19,24.19,24.18,24.18,147876.0,24.19,24.19,24.18,24.18,147876.0
2021-06-30 14:35:00,24.18,24.19,24.18,24.19,128778.0,24.18,24.19,24.18,24.19,128778.0
2021-06-30 14:40:00,24.18,24.19,24.18,24.18,22115.0,24.18,24.19,24.18,24.18,22115.0
2021-06-30 14:45:00,24.18,24.2,24.18,24.18,420324.0,24.18,24.2,24.18,24.18,420324.0
2021-06-30 14:50:00,24.19,24.19,24.18,24.19,318679.0,24.19,24.19,24.18,24.19,318679.0
2021-06-30 14:55:00,24.19,24.21,24.18,24.19,250852.0,24.19,24.21,24.18,24.19,250852.0
2021-06-30 15:00:00,24.19,24.19,24.17,24.18,143774.0,24.19,24.19,24.17,24.18,143774.0
2021-06-30 15:05:00,24.18,24.19,24.17,24.19,216588.0,24.18,24.19,24.17,24.19,216588.0
2021-06-30 15:10:00,24.19,24.21,24.19,24.2,107993.0,24.19,24.21,24.19,24.2,107993.0
2021-06-30 15:15:00,24.2,24.2,24.19,24.2,60133.0,24.2,24.2,24.19,24.2,60133.0
2021-06-30 15:20:00,24.2,24.22,24.19,24.21,140863.0,24.2,24.22,24.19,24.21,140863.0
2021-06-30 15:25:00,24.21,24.23,24.21,24.22,206905.0,24.21,24.23,24.21,24.22,206905.0
2021-06-30 15:30:00,24.22,24.23,24.21,24.22,161944.0,24.22,24.23,24.21,24.22,161944.0
2021-06-30 15:35:00,24.22,24.23,24.22,24.22,290653.0,24.22,24.23,24.22,24.22,290653.0
2021-06-30 15:40:00,24.22,24.23,24.22,24.23,328902.0,24.22,24.23,24.22,24.23,328902.0
2021-06-30 15:45:00,24.23,24.25,24.22,24.24,467471.0,24.23,24.25,24.22,24.24,467471.0
2021-06-30 15:50:00,24.23,24.23,24.21,24.23,312154.0,24.23,24.23,24.21,24.23,312154.0
2021-06-30 15:55:00,24.22,24.23,24.21,24.22,896291.0,24.22,24.23,24.21,24.22,896291.0
2021-07-01 09:30:00,24.34,24.36,24.3,24.31,468503.0,24.34,24.36,24.3,24.31,468503.0
2021-07-01 09:35:00,24.32,24.35,24.29,24.31,506931.0,24.32,24.35,24.29,24.31,506931.0
2021-07-01 09:40:00,24.31,24.31,24.24,24.28,367738.0,24.31,24.31,24.24,24.28,367738.0
2021-07-01 09:45:00,24.28,24.31,24.27,24.28,389538.0,24.28,24.31,24.27,24.28,389538.0
2021-07-01 09:50:00,24.27,24.29,24.26,24.29,243585.0,24.27,24.29,24.26,24.29,243585.0
2021-07-01 09:55:00,24.29,24.31,24.28,24.28,231986.0,24.29,24.31,24.28,24.28,231986.0
2021-07-01 10:00:00,24.28,24.33,24.26,24.29,569226.0,24.28,24.33,24.26,24.29,569226.0
2021-07-01 10:05:00,24.29,24.3,24.26,24.27,118573.0,24.29,24.3,24.26,24.27,118573.0
2021-07-01 10:10:00,24.27,24.28,24.14,24.14,732294.0,24.27,24.28,24.14,24.14,732294.0
2021-07-01 10:15:00,24.14,24.2,24.11,24.17,1001859.0,24.14,24.2,24.11,24.17,1001859.0
2021-07-01 10:20:00,24.17,24.2,24.16,24.19,429719.0,24.17,24.2,24.16,24.19,429719.0
2021-07-01 10:25:00,24.19,24.21,24.18,24.2,194734.0,24.19,24.21,24.18,24.2,194734.0
2021-07-01 10:30:00,24.2,24.2,24.14,24.17,95130.0,24.2,24.2,24.14,24.17,95130.0
2021-07-01 10:35:00,24.17,24.17,24.13,24.15,147722.0,24.17,24.17,24.13,24.15,147722.0
2021-07-01 10:40:00,24.15,24.18,24.14,24.16,383992.0,24.15,24.18,24.14,24.16,383992.0
2021-07-01 10:45:00,24.17,24.2,24.16,24.18,106808.0,24.17,24.2,24.16,24.18,106808.0
2021-07-01 10:50:00,24.19,24.21,24.17,24.2,120602.0,24.19,24.21,24.17,24.2,120602.0
2021-07-01 10:55:00,24.2,24.22,24.17,24.18,50139.0,24.2,24.22,24.17,24.18,50139.0
2021-07-01 11:00:00,24.17,24.18,24.15,24.17,48060.0,24.17,24.18,24.15,24.17,48060.0
2021-07-01 11:05:00,24.17,24.19,24.16,24.18,71185.0,24.17,24.19,24.16,24.18,71185.0
2021-07-01 11:10:00,24.17,24.18,24.06,24.07,442967.0,24.17,24.18,24.06,24.07,442967.0
2021-07-01 11:15:00,24.07,24.12,24.06,24.08,386542.0,24.07,24.12,24.06,24.08,386542.0
2021-07-01 11:20:00,24.08,24.11,24.07,24.11,170789.0,24.08,24.11,24.07,24.11,170789.0
2021-07-01 11:25:00,24.1,24.11,24.08,24.1,74763.0,24.1,24.11,24.08,24.1,74763.0
2021-07-01 11:30:00,24.1,24.13,24.09,24.13,167572.0,24.1,24.13,24.09,24.13,167572.0
2021-07-01 11:35:00,24.13,24.14,24.1,24.11,366562.0,24.13,24.14,24.1,24.11,366562.0
2021-07-01 11:40:00,24.1,24.12,24.09,24.11,124683.0,24.1,24.12,24.09,24.11,124683.0
2021-07-01 11:45:00,24.11,24.12,24.09,24.11,110699.0,24.11,24.12,24.09,24.11,110699.0
2021-07-01 11:50:00,24.11,24.12,24.1,24.12,108298.0,24.11,24.12,24.1,24.12,108298.0
2021-07-01 11:55:00,24.11,24.12,24.11,24.12,30971.0,24.11,24.12,24.11,24.12,30971.0
2021-07-01 12:00:00,24.12,24.12,24.07,24.09,256760.0,24.12,24.12,24.07,24.09,256760.0
2021-07-01 12:05:00,24.09,24.11,24.09,24.1,80070.0,24.09,24.11,24.09,24.1,80070.0
2021-07-01 12:10:00,24.1,24.1,24.08,24.1,132540.0,24.1,24.1,24.08,24.1,132540.0
2021-07-01 12:15:00,24.1,24.11,24.08,24.1,65900.0,24.1,24.11,24.08,24.1,65900.0
2021-07-01 12:20:00,24.1,24.11,24.08,24.08,58726.0,24.1,24.11,24.08,24.08,58726.0
2021-07-01 12:25:00,24.09,24.09,24.07,24.09,63178.0,24.09,24.09,24.07,24.09,63178.0
2021-07-01 12:30:00,24.09,24.09,24.06,24.08,57199.0,24.09,24.09,24.06,24.08,57199.0
2021-07-01 12:35:00,24.07,24.08,24.06,24.08,61214.0,24.07,24.08,24.06,24.08,61214.0
2021-07-01 12:40:00,24.08,24.08,24.05,24.08,114861.0,24.08,24.08,24.05,24.08,114861.0
2021-07-01 12:45:00,24.07,24.09,24.07,24.09,51452.0,24.07,24.09,24.07,24.09,51452.0
2021-07-01 12:50:00,24.09,24.1,24.08,24.1,114863.0,24.09,24.1,24.08,24.1,114863.0
2021-07-01 12:55:00,24.1,24.11,24.09,24.11,73789.0,24.1,24.11,24.09,24.11,73789.0
2021-07-01 13:00:00,24.11,24.12,24.1,24.1,91643.0,24.11,24.12,24.1,24.1,91643.0
2021-07-01 13:05:00,24.11,24.14,24.1,24.14,244760.0,24.11,24.14,24.1,24.14,244760.0
2021-07-01 13:10:00,24.14,24.14,24.11,24.12,141294.0,24.14,24.14,24.11,24.12,141294.0
2021-07-01 13:15:00,24.12,24.14,24.11,24.13,168509.0,24.12,24.14,24.11,24.13,168509.0
2021-07-01 13:20:00,24.13,24.14,24.1,24.1,190646.0,24.13,24.14,24.1,24.1,190646.0
2021-07-01 13:25:00,24.1,24.14,24.1,24.13,48391.0,24.1,24.14,24.1,24.13,48391.0
2021-07-01 13:30:00,24.13,24.13,24.11,24.12,69562.0,24.13,24.13,24.11,24.12,69562.0
2021-07-01 13:35:00,24.13,24.13,24.1,24.11,40876.0,24.13,24.13,24.1,24.11,40876.0
2021-07-01 13:40:00,24.12,24.12,24.1,24.1,35204.0,24.12,24.12,24.1,24.1,35204.0
2021-07-01 13:45:00,24.11,24.12,24.1,24.12,50721.0,24.11,24.12,24.1,24.12,50721.0
2021-07-01 13:50:00,24.11,24.12,24.1,24.1,56716.0,24.11,24.12,24.1,24.1,56716.0
2021-07-01 13:55:00,24.11,24.11,24.1,24.1,25749.0,24.11,24.11,24.1,24.1,25749.0
2021-07-01 14:00:00,24.1,24.12,24.09,24.11,65725.0,24.1,24.12,24.09,24.11,65725.0
2021-07-01 14:05:00,24.12,24.14,24.11,24.13,46951.0,24.12,24.14,24.11,24.13,46951.0
2021-07-01 14:10:00,24.13,24.14,24.11,24.12,51346.0,24.13,24.14,24.11,24.12,51346.0
2021-07-01 14:15:00,24.11,24.12,24.11,24.12,10583.0,24.11,24.12,24.11,24.12,10583.0
2021-07-01 14:20:00,24.12,24.12,24.1,24.12,48041.0,24.12,24.12,24.1,24.12,48041.0
2021-07-01 14:25:00,24.12,24.13,24.11,24.11,143647.0,24.12,24.13,24.11,24.11,143647.0
2021-07-01 14:30:00,24.12,24.12,24.11,24.12,50459.0,24.12,24.12,24.11,24.12,50459.0
2021-07-01 14:35:00,24.12,24.12,24.11,24.12,23432.0,24.12,24.12,24.11,24.12,23432.0
2021-07-01 14:40:00,24.12,24.12,24.11,24.12,40043.0,24.12,24.12,24.11,24.12,40043.0
2021-07-01 14:45:00,24.13,24.14,24.12,24.13,49837.0,24.13,24.14,24.12,24.13,49837.0
2021-07-01 14:50:00,24.13,24.15,24.13,24.14,65147.0,24.13,24.15,24.13,24.14,65147.0
2021-07-01 14:55:00,24.14,24.15,24.13,24.14,101251.0,24.14,24.15,24.13,24.14,101251.0
2021-07-01 15:00:00,24.15,24.16,24.14,24.16,34265.0,24.15,24.16,24.14,24.16,34265.0
2021-07-01 15:05:00,24.15,24.16,24.14,24.16,122886.0,24.15,24.16,24.14,24.16,122886.0
2021-07-01 15:10:00,24.16,24.16,24.13,24.14,98271.0,24.16,24.16,24.13,24.14,98271.0
2021-07-01 15:15:00,24.14,24.15,24.13,24.14,71901.0,24.14,24.15,24.13,24.14,71901.0
2021-07-01 15:20:00,24.14,24.15,24.14,24.14,27885.0,24.14,24.15,24.14,24.14,27885.0
2021-07-01 15:25:00,24.15,24.15,24.13,24.14,102095.0,24.15,24.15,24.13,24.14,102095.0
2021-07-01 15:30:00,24.14,24.14,24.12,24.12,52607.0,24.14,24.14,24.12,24.12,52607.0
2021-07-01 15:35:00,24.12,24.13,24.11,24.12,135820.0,24.12,24.13,24.11,24.12,135820.0
2021-07-01 15:40:00,24.11,24.14,24.11,24.14,240306.0,24.11,24.14,24.11,24.14,240306.0
2021-07-01 15:45:00,24.13,24.14,24.12,24.13,155489.0,24.13,24.14,24.12,24.13,155489.0
2021-07-01 15:50:00,24.13,24.13,24.11,24.12,183582.0,24.13,24.13,24.11,24.12,183582.0
2021-07-01 15:55:00,24.12,24.14,24.11,24.11,538511.0,24.12,24.14,24.11,24.11,538511.0
2021-07-02 09:30:00,24.48,24.53,24.45,24.52,604600.0,24.48,24.53,24.45,24.52,604600.0
2021-07-02 09:35:00,24.52,24.53,24.44,24.48,1007333.0,24.52,24.53,24.44,24.48,1007333.0
2021-07-02 09:40:00,24.49,24.49,24.43,24.46,874100.0,24.49,24.49,24.43,24.46,874100.0
2021-07-02 09:45:00,24.46,24.49,24.42,24.43,363881.0,24.46,24.49,24.42,24.43,363881.0
2021-07-02 09:50:00,24.43,24.46,24.35,24.46,1206812.0,24.43,24.46,24.35,24.46,1206812.0
2021-07-02 09:55:00,24.45,24.47,24.43,24.46,273536.0,24.45,24.47,24.43,24.46,273536.0
2021-07-02 10:00:00,24.46,24.48,24.43,24.46,435486.0,24.46,24.48,24.43,24.46,435486.0
2021-07-02 10:05:00,24.46,24.46,24.4,24.4,277263.0,24.46,24.46,24.4,24.4,277263.0
2021-07-02 10:10:00,24.4,24.43,24.37,24.38,260459.0,24.4,24.43,24.37,24.38,260459.0
2021-07-02 10:15:00,24.38,24.39,24.3,24.39,398077.0,24.38,24.39,24.3,24.39,398077.0
2021-07-02 10:20:00,24.39,24.41,24.39,24.4,142671.0,24.39,24.41,24.39,24.4,142671.0
2021-07-02 10:25:00,24.41,24.43,24.4,24.42,140365.0,24.41,24.43,24.4,24.42,140365.0
2021-07-02 10:30:00,24.42,24.46,24.42,24.46,202063.0,24.42,24.46,24.42,24.46,202063.0
2021-07-02 10:35:00,24.45,24.46,24.42,24.44,153780.0,24.45,24.46,24.42,24.44,153780.0
2021-07-02 10:40:00,24.44,24.45,24.4,24.41,174569.0,24.44,24.45,24.4,24.41,174569.0
2021-07-02 10:45:00,24.41,24.43,24.4,24.42,93324.0,24.41,24.43,24.4,24.42,93324.0
2021-07-02 10:50:00,24.42,24.42,24.4,24.41,173357.0,24.42,24.42,24.4,24.41,173357.0
2021-07-02 10:55:00,24.41,24.45,24.4,24.42,250897.0,24.41,24.45,24.4,24.42,250897.0
2021-07-02 11:00:00,24.43,24.43,24.39,24.43,374721.0,24.43,24.43,24.39,24.43,374721.0
2021-07-02 11:05:00,24.43,24.44,24.41,24.43,315693.0,24.43,24.44,24.41,24.43,315693.0
2021-07-02 11:10:00,24.43,24.47,24.43,24.46,125541.0,24.43,24.47,24.43,24.46,125541.0
2021-07-02 11:15:00,24.46,24.48,24.46,24.48,114256.0,24.46,24.48,24.46,24.48,114256.0
2021-07-02 11:20:00,24.48,24.49,24.47,24.47,189133.0,24.48,24.49,24.47,24.47,189133.0
2021-07-02 11:25:00,24.47,24.5,24.47,24.49,107790.0,24.47,24.5,24.47,24.49,107790.0
2021-07-02 11:30:00,24.49,24.5,24.48,24.48,116280.0,24.49,24.5,24.48,24.48,116280.0
2021-07-02 11:35:00,24.48,24.49,24.46,24.48,87793.0,24.48,24.49,24.46,24.48,87793.0
2021-07-02 11:40:00,24.47,24.48,24.46,24.48,186998.0,24.47,24.48,24.46,24.48,186998.0
2021-07-02 11:45:00,24.48,24.49,24.46,24.48,188938.0,24.48,24.49,24.46,24.48,188938.0
2021-07-02 11:50:00,24.48,24.48,24.46,24.48,72349.0,24.48,24.48,24.46,24.48,72349.0
2021-07-02 11:55:00,24.48,24.48,24.47,24.48,22640.0,24.48,24.48,24.47,24.48,22640.0
2021-07-02 12:00:00,24.48,24.48,24.45,24.45,62104.0,24.48,24.48,24.45,24.45,62104.0
2021-07-02 12:05:00,24.46,24.46,24.43,24.45,273154.0,24.46,24.46,24.43,24.45,273154.0
2021-07-02 12:10:00,24.45,24.46,24.44,24.45,111914.0,24.45,24.46,24.44,24.45,111914.0
2021-07-02 12:15:00,24.45,24.46,24.43,24.46,160906.0,24.45,24.46,24.43,24.46,160906.0
2021-07-02 12:20:00,24.45,24.46,24.44,24.44,113330.0,24.45,24.46,24.44,24.44,113330.0
2021-07-02 12:25:00,24.44,24.48,24.44,24.46,688763.0,24.44,24.48,24.44,24.46,688763.0
2021-07-02 12:30:00,24.46,24.47,24.45,24.46,64615.0,24.46,24.47,24.45,24.46,64615.0
2021-07-02 12:35:00,24.47,24.48,24.45,24.46,151747.0,24.47,24.48,24.45,24.46,151747.0
2021-07-02 12:40:00,24.46,24.46,24.42,24.43,191811.0,24.46,24.46,24.42,24.43,191811.0
2021-07-02 12:45:00,24.43,24.44,24.42,24.43,98983.0,24.43,24.44,24.42,24.43,98983.0
2021-07-02 12:50:00,24.43,24.44,24.42,24.43,51316.0,24.43,24.44,24.42,24.43,51316.0
2021-07-02 12:55:00,24.43,24.44,24.42,24.43,141008.0,24.43,24.44,24.42,24.43,141008.0
2021-07-02 13:00:00,24.42,24.45,24.42,24.44,195851.0,24.42,24.45,24.42,24.44,195851.0
2021-07-02 13:05:00,24.44,24.45,24.43,24.44,71666.0,24.44,24.45,24.43,24.44,71666.0
2021-07-02 13:10:00,24.45,24.48,24.44,24.47,128166.0,24.45,24.48,24.44,24.47,128166.0
2021-07-02 13:15:00,24.48,24.48,24.46,24.46,58657.0,24.48,24.48,24.46,24.46,58657.0
2021-07-02 13:20:00,24.46,24.48,24.44,24.46,222930.0,24.46,24.48,24.44,24.46,222930.0
2021-07-02 13:25:00,24.45,24.48,24.45,24.46,93117.0,24.45,24.48,24.45,24.46,93117.0
2021-07-02 13:30:00,24.46,24.48,24.45,24.47,134960.0,24.46,24.48,24.45,24.47,134960.0
2021-07-02 13:35:00,24.47,24.49,24.47,24.49,50646.0,24.47,24.49,24.47,24.49,50646.0
2021-07-02 13:40:00,24.48,24.5,24.48,24.5,118364.0,24.48,24.5,24.48,24.5,118364.0
2021-07-02 13:45:00,24.5,24.53,24.5,24.53,231907.0,24.5,24.53,24.5,24.53,231907.0
2021-07-02 13:50:00,24.53,24.55,24.52,24.53,433911.0,24.53,24.55,24.52,24.53,433911.0
2021-07-02 13:55:00,24.54,24.56,24.53,24.55,220857.0,24.54,24.56,24.53,24.55,220857.0
2021-07-02 14:00:00,24.55,24.58,24.54,24.58,266635.0,24.55,24.58,24.54,24.58,266635.0
2021-07-02 14:05:00,24.58,24.6,24.57,24.6,531323.0,24.58,24.6,24.57,24.6,531323.0
2021-07-02 14:10:00,24.6,24.61,24.58,24.58,346440.0,24.6,24.61,24.58,24.58,346440.0
2021-07-02 14:15:00,24.58,24.59,24.55,24.56,123017.0,24.58,24.59,24.55,24.56,123017.0
2021-07-02 14:20:00,24.57,24.59,24.56,24.58,94043.0,24.57,24.59,24.56,24.58,94043.0
2021-07-02 14:25:00,24.57,24.59,24.57,24.59,269672.0,24.57,24.59,24.57,24.59,269672.0
2021-07-02 14:30:00,24.59,24.62,24.58,24.62,954851.0,24.59,24.62,24.58,24.62,954851.0
2021-07-02 14:35:00,24.62,24.63,24.61,24.62,80328.0,24.62,24.63,24.61,24.62,80328.0
2021-07-02 14:40:00,24.63,24.63,24.61,24.62,99051.0,24.63,24.63,24.61,24.62,99051.0
2021-07-02 14:45:00,24.62,24.62,24.57,24.58,236225.0,24.62,24.62,24.57,24.58,236225.0
2021-07-02 14:50:00,24.57,24.58,24.55,24.55,141285.0,24.57,24.58,24.55,24.55,141285.0
2021-07-02 14:55:00,24.55,24.56,24.55,24.55,40663.0,24.55,24.56,24.55,24.55,40663.0
2021-07-02 15:00:00,24.55,24.58,24.55,24.58,121637.0,24.55,24.58,24.55,24.58,121637.0
2021-07-02 15:05:00,24.57,24.6,24.56,24.6,325382.0,24.57,24.6,24.56,24.6,325382.0
2021-07-02 15:10:00,24.6,24.6,24.59,24.6,50661.0,24.6,24.6,24.59,24.6,50661.0
2021-07-02 15:15:00,24.59,24.6,24.58,24.58,162218.0,24.59,24.6,24.58,24.58,162218.0
2021-07-02 15:20:00,24.58,24.59,24.57,24.59,123167.0,24.58,24.59,24.57,24.59,123167.0
2021-07-02 15:25:00,24.59,24.59,24.56,24.57,122201.0,24.59,24.59,24.56,24.57,122201.0
2021-07-02 15:30:00,24.56,24.56,24.54,24.55,171650.0,24.56,24.56,24.54,24.55,171650.0
2021-07-02 15:35:00,24.55,24.55,24.54,24.54,96656.0,24.55,24.55,24.54,24.54,96656.0
2021-07-02 15:40:00,24.55,24.56,24.53,24.54,342087.0,24.55,24.56,24.53,24.54,342087.0
2021-07-02 15:45:00,24.54,24.55,24.53,24.55,150594.0,24.54,24.55,24.53,24.55,150594.0
2021-07-02 15:50:00,24.55,24.55,24.53,24.55,321516.0,24.55,24.55,24.53,24.55,321516.0
2021-07-02 15:55:00,24.55,24.55,24.53,24.55,734286.0,24.55,24.55,24.53,24.55,734286.0
2021-07-06 09:30:00,24.65,24.69,24.62,24.65,606764.0,24.65,24.69,24.62,24.65,606764.0
2021-07-06 09:35:00,24.66,24.67,24.53,24.58,845028.0,24.66,24.67,24.53,24.58,845028.0
2021-07-06 09:40:00,24.58,24.6,24.5,24.51,357233.0,24.58,24.6,24.5,24.51,357233.0
2021-07-06 09:45:00,24.5,24.6,24.48,24.59,358375.0,24.5,24.6,24.48,24.59,358375.0
2021-07-06 09:50:00,24.59,24.6,24.56,24.6,174131.0,24.59,24.6,24.56,24.6,174131.0
2021-07-06 09:55:00,24.6,24.62,24.58,24.61,211915.0,24.6,24.62,24.58,24.61,211915.0
2021-07-06 10:00:00,24.61,24.62,24.53,24.54,637524.0,24.61,24.62,24.53,24.54,637524.0
2021-07-06 10:05:00,24.54,24.56,24.5,24.52,384306.0,24.54,24.56,24.5,24.52,384306.0
2021-07-06 10:10:00,24.52,24.57,24.51,24.57,139438.0,24.52,24.57,24.51,24.57,139438.0
2021-07-06 10:15:00,24.57,24.57,24.43,24.47,621159.0,24.57,24.57,24.43,24.47,621159.0
2021-07-06 10:20:00,24.47,24.48,24.41,24.42,588961.0,24.47,24.48,24.41,24.42,588961.0
2021-07-06 10:25:00,24.42,24.49,24.38,24.42,356114.0,24.42,24.49,24.38,24.42,356114.0
2021-07-06 10:30:00,24.42,24.46,24.4,24.43,473202.0,24.42,24.46,24.4,24.43,473202.0
2021-07-06 10:35:00,24.42,24.46,24.35,24.46,1054200.0,24.42,24.46,24.35,24.46,1054200.0
2021-07-06 10:40:00,24.45,24.48,24.41,24.46,319518.0,24.45,24.48,24.41,24.46,319518.0
2021-07-06 10:45:00,24.46,24.46,24.41,24.42,300088.0,24.46,24.46,24.41,24.42,300088.0
2021-07-06 10:50:00,24.42,24.44,24.37,24.44,309591.0,24.42,24.44,24.37,24.44,309591.0
2021-07-06 10:55:00,24.43,24.43,24.37,24.37,180905.0,24.43,24.43,24.37,24.37,180905.0
2021-07-06 11:00:00,24.37,24.41,24.29,24.33,930910.0,24.37,24.41,24.29,24.33,930910.0
2021-07-06 11:05:00,24.32,24.36,24.31,24.34,333329.0,24.32,24.36,24.31,24.34,333329.0
2021-07-06 11:10:00,24.35,24.36,24.31,24.31,288828.0,24.35,24.36,24.31,24.31,288828.0
2021-07-06 11:15:00,24.31,24.35,24.3,24.34,270063.0,24.31,24.35,24.3,24.34,270063.0
2021-07-06 11:20:00,24.34,24.38,24.33,24.36,243693.0,24.34,24.38,24.33,24.36,243693.0
2021-07-06 11:25:00,24.37,24.38,24.34,24.35,87971.0,24.37,24.38,24.34,24.35,87971.0
2021-07-06 11:30:00,24.35,24.37,24.33,24.34,168137.0,24.35,24.37,24.33,24.34,168137.0
2021-07-06 11:35:00,24.33,24.35,24.32,24.34,103583.0,24.33,24.35,24.32,24.34,103583.0
2021-07-06 11:40:00,24.34,24.35,24.3,24.32,227046.0,24.34,24.35,24.3,24.32,227046.0
2021-07-06 11:45:00,24.31,24.32,24.24,24.3,1698056.0,24.31,24.32,24.24,24.3,1698056.0
2021-07-06 11:50:00,24.3,24.31,24.21,24.22,1239622.0,24.3,24.31,24.21,24.22,1239622.0
2021-07-06 11:55:00,24.23,24.26,24.2,24.24,336926.0,24.23,24.26,24.2,24.24,336926.0
2021-07-06 12:00:00,24.23,24.25,24.21,24.22,350792.0,24.23,24.25,24.21,24.22,350792.0
2021-07-06 12:05:00,24.22,24.24,24.17,24.18,204208.0,24.22,24.24,24.17,24.18,204208.0
2021-07-06 12:10:00,24.18,24.18,24.14,24.17,477846.0,24.18,24.18,24.14,24.17,477846.0
2021-07-06 12:15:00,24.17,24.17,24.12,24.12,507878.0,24.17,24.17,24.12,24.12,507878.0
2021-07-06 12:20:00,24.12,24.18,24.11,24.17,171700.0,24.12,24.18,24.11,24.17,171700.0
2021-07-06 12:25:00,24.17,24.18,24.15,24.17,235640.0,24.17,24.18,24.15,24.17,235640.0
2021-07-06 12:30:00,24.16,24.17,24.13,24.15,117559.0,24.16,24.17,24.13,24.15,117559.0
2021-07-06 12:35:00,24.16,24.16,24.12,24.15,144014.0,24.16,24.16,24.12,24.15,144014.0
2021-07-06 12:40:00,24.16,24.18,24.14,24.18,72779.0,24.16,24.18,24.14,24.18,72779.0
2021-07-06 12:45:00,24.17,24.18,24.16,24.17,115771.0,24.17,24.18,24.16,24.17,115771.0
2021-07-06 12:50:00,24.17,24.2,24.16,24.19,86889.0,24.17,24.2,24.16,24.19,86889.0
2021-07-06 12:55:00,24.19,24.23,24.17,24.22,193804.0,24.19,24.23,24.17,24.22,193804.0
2021-07-06 13:00:00,24.23,24.25,24.22,24.25,52665.0,24.23,24.25,24.22,24.25,52665.0
2021-07-06 13:05:00,24.24,24.26,24.23,24.25,211148.0,24.24,24.26,24.23,24.25,211148.0
2021-07-06 13:10:00,24.25,24.25,24.23,24.24,176386.0,24.25,24.25,24.23,24.24,176386.0
2021-07-06 13:15:00,24.23,24.25,24.22,24.24,184799.0,24.23,24.25,24.22,24.24,184799.0
2021-07-06 13:20:00,24.25,24.25,24.17,24.18,450462.0,24.25,24.25,24.17,24.18,450462.0
2021-07-06 13:25:00,24.18,24.21,24.17,24.2,108556.0,24.18,24.21,24.17,24.2,108556.0
2021-07-06 13:30:00,24.19,24.2,24.17,24.19,198587.0,24.19,24.2,24.17,24.19,198587.0
2021-07-06 13:35:00,24.19,24.2,24.18,24.19,76230.0,24.19,24.2,24.18,24.19,76230.0
2021-07-06 13:40:00,24.19,24.21,24.18,24.21,94126.0,24.19,24.21,24.18,24.21,94126.0
2021-07-06 13:45:00,24.21,24.23,24.2,24.22,103195.0,24.21,24.23,24.2,24.22,103195.0
2021-07-06 13:50:00,24.23,24.24,24.22,24.24,36933.0,24.23,24.24,24.22,24.24,36933.0
2021-07-06 13:55:00,24.23,24.24,24.22,24.23,76921.0,24.23,24.24,24.22,24.23,76921.0
2021-07-06 14:00:00,24.23,24.25,24.22,24.24,126030.0,24.23,24.25,24.22,24.24,126030.0
2021-07-06 14:05:00,24.24,24.25,24.22,24.22,140484.0,24.24,24.25,24.22,24.22,140484.0
2021-07-06 14:10:00,24.23,24.23,24.2,24.21,186438.0,24.23,24.23,24.2,24.21,186438.0
2021-07-06 14:15:00,24.21,24.23,24.2,24.22,140419.0,24.21,24.23,24.2,24.22,140419.0
2021-07-06 14:20:00,24.22,24.23,24.21,24.23,45762.0,24.22,24.23,24.21,24.23,45762.0
2021-07-06 14:25:00,24.22,24.24,24.22,24.23,60641.0,24.22,24.24,24.22,24.23,60641.0
2021-07-06 14:30:00,24.23,24.26,24.22,24.26,122149.0,24.23,24.26,24.22,24.26,122149.0
2021-07-06 14:35:00,24.26,24.26,24.24,24.25,35826.0,24.26,24.26,24.24,24.25,35826.0
2021-07-06 14:40:00,24.25,24.26,24.24,24.25,16642.0,24.25,24.26,24.24,24.25,16642.0
2021-07-06 14:45:00,24.24,24.27,24.24,24.26,50409.0,24.24,24.27,24.24,24.26,50409.0
2021-07-06 14:50:00,24.26,24.28,24.26,24.28,69267.0,24.26,24.28,24.26,24.28,69267.0
2021-07-06 14:55:00,24.27,24.29,24.26,24.28,89245.0,24.27,24.29,24.26,24.28,89245.0
2021-07-06 15:00:00,24.27,24.28,24.26,24.27,141099.0,24.27,24.28,24.26,24.27,141099.0
2021-07-06 15:05:00,24.27,24.27,24.26,24.27,27881.0,24.27,24.27,24.26,24.27,27881.0
2021-07-06 15:10:00,24.26,24.28,24.26,24.27,52074.0,24.26,24.28,24.26,24.27,52074.0
2021-07-06 15:15:00,24.27,24.28,24.26,24.26,114831.0,24.27,24.28,24.26,24.26,114831.0
2021-07-06 15:20:00,24.26,24.27,24.26,24.26,21465.0,24.26,24.27,24.26,24.26,21465.0
2021-07-06 15:25:00,24.26,24.27,24.26,24.26,70852.0,24.26,24.27,24.26,24.26,70852.0
2021-07-06 15:30:00,24.26,24.27,24.25,24.25,94771.0,24.26,24.27,24.25,24.25,94771.0
2021-07-06 15:35:00,24.26,24.27,24.25,24.26,183596.0,24.26,24.27,24.25,24.26,183596.0
2021-07-06 15:40:00,24.26,24.27,24.25,24.27,199715.0,24.26,24.27,24.25,24.27,199715.0
2021-07-06 15:45:00,24.27,24.27,24.26,24.27,90848.0,24.27,24.27,24.26,24.27,90848.0
2021-07-06 15:50:00,24.27,24.28,24.26,24.27,233689.0,24.27,24.28,24.26,24.27,233689.0
2021-07-06 15:55:00,24.26,24.27,24.23,24.23,567399.0,24.26,24.27,24.23,24.23,567399.0
2021-07-07 09:30:00,24.39,24.42,24.35,24.39,425799.0,24.39,24.42,24.35,24.39,425799.0
2021-07-07 09:35:00,24.39,24.44,24.37,24.38,267463.0,24.39,24.44,24.37,24.38,267463.0
2021-07-07 09:40:00,24.38,24.4,24.35,24.37,204579.0,24.38,24.4,24.35,24.37,204579.0
2021-07-07 09:45:00,24.36,24.41,24.36,24.4,136199.0,24.36,24.41,24.36,24.4,136199.0
2021-07-07 09:50:00,24.39,24.41,24.36,24.41,349250.0,24.39,24.41,24.36,24.41,349250.0
2021-07-07 09:55:00,24.41,24.41,24.38,24.38,186303.0,24.41,24.41,24.38,24.38,186303.0
2021-07-07 10:00:00,24.38,24.39,24.29,24.32,374823.0,24.38,24.39,24.29,24.32,374823.0
2021-07-07 10:05:00,24.31,24.33,24.29,24.3,289102.0,24.31,24.33,24.29,24.3,289102.0
2021-07-07 10:10:00,24.3,24.33,24.24,24.28,775053.0,24.3,24.33,24.24,24.28,775053.0
2021-07-07 10:15:00,24.29,24.3,24.25,24.25,131266.0,24.29,24.3,24.25,24.25,131266.0
2021-07-07 10:20:00,24.25,24.27,24.23,24.25,172510.0,24.25,24.27,24.23,24.25,172510.0
2021-07-07 10:25:00,24.25,24.27,24.09,24.14,1708782.0,24.25,24.27,24.09,24.14,1708782.0
2021-07-07 10:30:00,24.14,24.14,24.08,24.11,1676358.0,24.14,24.14,24.08,24.11,1676358.0
2021-07-07 10:35:00,24.1,24.19,24.09,24.15,593947.0,24.1,24.19,24.09,24.15,593947.0
2021-07-07 10:40:00,24.14,24.18,24.13,24.18,148870.0,24.14,24.18,24.13,24.18,148870.0
2021-07-07 10:45:00,24.17,24.22,24.16,24.2,501718.0,24.17,24.22,24.16,24.2,501718.0
2021-07-07 10:50:00,24.2,24.22,24.18,24.22,111859.0,24.2,24.22,24.18,24.22,111859.0
2021-07-07 10:55:00,24.22,24.26,24.21,24.22,360281.0,24.22,24.26,24.21,24.22,360281.0
2021-07-07 11:00:00,24.23,24.27,24.22,24.24,277978.0,24.23,24.27,24.22,24.24,277978.0
2021-07-07 11:05:00,24.24,24.25,24.21,24.21,339245.0,24.24,24.25,24.21,24.21,339245.0
2021-07-07 11:10:00,24.21,24.23,24.2,24.2,187527.0,24.21,24.23,24.2,24.2,187527.0
2021-07-07 11:15:00,24.2,24.22,24.19,24.21,328707.0,24.2,24.22,24.19,24.21,328707.0
2021-07-07 11:20:00,24.22,24.22,24.19,24.19,98372.0,24.22,24.22,24.19,24.19,98372.0
2021-07-07 11:25:00,24.19,24.21,24.18,24.19,117155.0,24.19,24.21,24.18,24.19,117155.0
2021-07-07 11:30:00,24.19,24.19,24.17,24.17,98086.0,24.19,24.19,24.17,24.17,98086.0
2021-07-07 11:35:00,24.16,24.2,24.16,24.2,74884.0,24.16,24.2,24.16,24.2,74884.0
2021-07-07 11:40:00,24.19,24.22,24.19,24.21,88971.0,24.19,24.22,24.19,24.21,88971.0
2021-07-07 11:45:00,24.21,24.22,24.19,24.21,88181.0,24.21,24.22,24.19,24.21,88181.0
2021-07-07 11:50:00,24.21,24.21,24.17,24.17,80924.0,24.21,24.21,24.17,24.17,80924.0
2021-07-07 11:55:00,24.17,24.19,24.15,24.16,223134.0,24.17,24.19,24.15,24.16,223134.0
2021-07-07 12:00:00,24.16,24.17,24.15,24.16,331487.0,24.16,24.17,24.15,24.16,331487.0
2021-07-07 12:05:00,24.16,24.18,24.15,24.17,79989.0,24.16,24.18,24.15,24.17,79989.0
2021-07-07 12:10:00,24.16,24.18,24.16,24.17,165918.0,24.16,24.18,24.16,24.17,165918.0
2021-07-07 12:15:00,24.16,24.17,24.15,24.17,109554.0,24.16,24.17,24.15,24.17,109554.0
2021-07-07 12:20:00,24.17,24.19,24.16,24.17,133612.0,24.17,24.19,24.16,24.17,133612.0
2021-07-07 12:25:00,24.17,24.18,24.15,24.16,29008.0,24.17,24.18,24.15,24.16,29008.0
2021-07-07 12:30:00,24.15,24.15,24.12,24.14,79707.0,24.15,24.15,24.12,24.14,79707.0
2021-07-07 12:35:00,24.14,24.16,24.14,24.14,84181.0,24.14,24.16,24.14,24.14,84181.0
2021-07-07 12:40:00,24.14,24.15,24.13,24.13,22334.0,24.14,24.15,24.13,24.13,22334.0
2021-07-07 12:45:00,24.13,24.16,24.12,24.16,130001.0,24.13,24.16,24.12,24.16,130001.0
2021-07-07 12:50:00,24.16,24.17,24.15,24.16,58973.0,24.16,24.17,24.15,24.16,58973.0
2021-07-07 12:55:00,24.17,24.17,24.14,24.14,29497.0,24.17,24.17,24.14,24.14,29497.0
2021-07-07 13:00:00,24.14,24.15,24.13,24.14,19182.0,24.14,24.15,24.13,24.14,19182.0
2021-07-07 13:05:00,24.14,24.14,24.12,24.14,43783.0,24.14,24.14,24.12,24.14,43783.0
2021-07-07 13:10:00,24.13,24.14,24.12,24.13,54332.0,24.13,24.14,24.12,24.13,54332.0
2021-07-07 13:15:00,24.13,24.15,24.12,24.14,55410.0,24.13,24.15,24.12,24.14,55410.0
2021-07-07 13:20:00,24.13,24.14,24.12,24.13,61277.0,24.13,24.14,24.12,24.13,61277.0
2021-07-07 13:25:00,24.13,24.14,24.13,24.14,33657.0,24.13,24.14,24.13,24.14,33657.0
2021-07-07 13:30:00,24.13,24.15,24.13,24.14,31846.0,24.13,24.15,24.13,24.14,31846.0
2021-07-07 13:35:00,24.13,24.15,24.13,24.15,39672.0,24.13,24.15,24.13,24.15,39672.0
2021-07-07 13:40:00,24.14,24.16,24.14,24.16,26363.0,24.14,24.16,24.14,24.16,26363.0
2021-07-07 13:45:00,24.15,24.18,24.15,24.17,133738.0,24.15,24.18,24.15,24.17,133738.0
2021-07-07 13:50:00,24.17,24.18,24.16,24.17,33356.0,24.17,24.18,24.16,24.17,33356.0
2021-07-07 13:55:00,24.17,24.18,24.14,24.15,115994.0,24.17,24.18,24.14,24.15,115994.0
2021-07-07 14:00:00,24.15,24.3,24.14,24.28,529246.0,24.15,24.3,24.14,24.28,529246.0
2021-07-07 14:05:00,24.28,24.3,24.23,24.29,235474.0,24.28,24.3,24.23,24.29,235474.0
2021-07-07 14:10:00,24.3,24.3,24.27,24.27,383178.0,24.3,24.3,24.27,24.27,383178.0
2021-07-07 14:15:00,24.27,24.28,24.24,24.27,550673.0,24.27,24.28,24.24,24.27,550673.0
2021-07-07 14:20:00,24.27,24.28,24.25,24.27,163784.0,24.27,24.28,24.25,24.27,163784.0
2021-07-07 14:25:00,24.27,24.28,24.25,24.26,296019.0,24.27,24.28,24.25,24.26,296019.0
2021-07-07 14:30:00,24.26,24.26,24.22,24.24,318940.0,24.26,24.26,24.22,24.24,318940.0
2021-07-07 14:35:00,24.25,24.27,24.22,24.25,4112854.0,24.25,24.27,24.22,24.25,4112854.0
2021-07-07 14:40:00,24.26,24.27,24.24,24.25,890945.0,24.26,24.27,24.24,24.25,890945.0
2021-07-07 14:45:00,24.25,24.28,24.25,24.27,260944.0,24.25,24.28,24.25,24.27,260944.0
2021-07-07 14:50:00,24.28,24.28,24.24,24.24,220152.0,24.28,24.28,24.24,24.24,220152.0
2021-07-07 14:55:00,24.24,24.28,24.24,24.26,386978.0,24.24,24.28,24.24,24.26,386978.0
2021-07-07 15:00:00,24.27,24.27,24.25,24.27,200531.0,24.27,24.27,24.25,24.27,200531.0
2021-07-07 15:05:00,24.27,24.27,24.25,24.25,150726.0,24.27,24.27,24.25,24.25,150726.0
2021-07-07 15:10:00,24.25,24.26,24.24,24.24,165145.0,24.25,24.26,24.24,24.24,165145.0
2021-07-07 15:15:00,24.25,24.26,24.24,24.26,116643.0,24.25,24.26,24.24,24.26,116643.0
2021-07-07 15:20:00,24.26,24.27,24.25,24.27,196669.0,24.26,24.27,24.25,24.27,196669.0
2021-07-07 15:25:00,24.27,24.27,24.25,24.25,175542.0,24.27,24.27,24.25,24.25,175542.0
2021-07-07 15:30:00,24.26,24.27,24.25,24.27,98250.0,24.26,24.27,24.25,24.27,98250.0
2021-07-07 15:35:00,24.26,24.27,24.25,24.26,168151.0,24.26,24.27,24.25,24.26,168151.0
2021-07-07 15:40:00,24.26,24.27,24.25,24.27,298199.0,24.26,24.27,24.25,24.27,298199.0
2021-07-07 15:45:00,24.26,24.27,24.25,24.26,259991.0,24.26,24.27,24.25,24.26,259991.0
2021-07-07 15:50:00,24.26,24.26,24.25,24.26,285549.0,24.26,24.26,24.25,24.26,285549.0
2021-07-07 15:55:00,24.26,24.26,24.23,24.24,738499.0,24.26,24.26,24.23,24.24,738499.0
2021-07-08 09:30:00,24.24,24.26,24.18,24.2,818303.0,24.24,24.26,24.18,24.2,818303.0
2021-07-08 09:35:00,24.2,24.22,24.14,24.18,771315.0,24.2,24.22,24.14,24.18,771315.0
2021-07-08 09:40:00,24.17,24.19,24.14,24.16,153116.0,24.17,24.19,24.14,24.16,153116.0
2021-07-08 09:45:00,24.16,24.18,24.1,24.11,460148.0,24.16,24.18,24.1,24.11,460148.0
2021-07-08 09:50:00,24.11,24.17,24.09,24.16,444610.0,24.11,24.17,24.09,24.16,444610.0
2021-07-08 09:55:00,24.16,24.2,24.15,24.17,280392.0,24.16,24.2,24.15,24.17,280392.0
2021-07-08 10:00:00,24.18,24.19,24.13,24.18,341611.0,24.18,24.19,24.13,24.18,341611.0
2021-07-08 10:05:00,24.18,24.18,24.11,24.12,356578.0,24.18,24.18,24.11,24.12,356578.0
2021-07-08 10:10:00,24.12,24.16,24.11,24.15,254550.0,24.12,24.16,24.11,24.15,254550.0
2021-07-08 10:15:00,24.15,24.17,24.09,24.13,784531.0,24.15,24.17,24.09,24.13,784531.0
2021-07-08 10:20:00,24.12,24.15,24.1,24.12,246070.0,24.12,24.15,24.1,24.12,246070.0
2021-07-08 10:25:00,24.13,24.14,24.09,24.13,204918.0,24.13,24.14,24.09,24.13,204918.0
2021-07-08 10:30:00,24.13,24.14,24.09,24.1,150354.0,24.13,24.14,24.09,24.1,150354.0
2021-07-08 10:35:00,24.11,24.11,24.07,24.08,602027.0,24.11,24.11,24.07,24.08,602027.0
2021-07-08 10:40:00,24.08,24.12,24.07,24.11,202762.0,24.08,24.12,24.07,24.11,202762.0
2021-07-08 10:45:00,24.11,24.12,24.07,24.08,350218.0,24.11,24.12,24.07,24.08,350218.0
2021-07-08 10:50:00,24.08,24.09,24.05,24.07,281182.0,24.08,24.09,24.05,24.07,281182.0
2021-07-08 10:55:00,24.07,24.07,24.02,24.02,489491.0,24.07,24.07,24.02,24.02,489491.0
2021-07-08 11:00:00,24.03,24.04,24.01,24.01,642909.0,24.03,24.04,24.01,24.01,642909.0
2021-07-08 11:05:00,24.02,24.03,23.97,24.01,826709.0,24.02,24.03,23.97,24.01,826709.0
2021-07-08 11:10:00,24.0,24.02,23.98,23.98,297776.0,24.0,24.02,23.98,23.98,297776.0
2021-07-08 11:15:00,23.98,23.99,23.92,23.98,1412244.0,23.98,23.99,23.92,23.98,1412244.0
2021-07-08 11:20:00,23.99,24.01,23.98,24.01,225115.0,23.99,24.01,23.98,24.01,225115.0
2021-07-08 11:25:00,24.01,24.02,23.99,24.01,227449.0,24.01,24.02,23.99,24.01,227449.0
2021-07-08 11:30:00,24.01,24.03,23.99,24.01,162127.0,24.01,24.03,23.99,24.01,162127.0
2021-07-08 11:35:00,24.01,24.06,24.0,24.05,285221.0,24.01,24.06,24.0,24.05,285221.0
2021-07-08 11:40:00,24.05,24.05,24.03,24.04,274845.0,24.05,24.05,24.03,24.04,274845.0
2021-07-08 11:45:00,24.04,24.06,24.03,24.05,244666.0,24.04,24.06,24.03,24.05,244666.0
2021-07-08 11:50:00,24.05,24.14,23.99,24.0,1167103.0,24.05,24.14,23.99,24.0,1167103.0
2021-07-08 11:55:00,24.0,24.04,23.99,24.03,122309.0,24.0,24.04,23.99,24.03,122309.0
2021-07-08 12:00:00,24.02,24.03,24.0,24.02,133035.0,24.02,24.03,24.0,24.02,133035.0
2021-07-08 12:05:00,24.02,24.04,24.01,24.03,117850.0,24.02,24.04,24.01,24.03,117850.0
2021-07-08 12:10:00,24.03,24.05,24.02,24.04,167552.0,24.03,24.05,24.02,24.04,167552.0
2021-07-08 12:15:00,24.04,24.04,24.02,24.03,92711.0,24.04,24.04,24.02,24.03,92711.0
2021-07-08 12:20:00,24.03,24.03,24.0,24.0,209795.0,24.03,24.03,24.0,24.0,209795.0
2021-07-08 12:25:00,24.0,24.01,24.0,24.0,97346.0,24.0,24.01,24.0,24.0,97346.0
2021-07-08 12:30:00,24.01,24.02,23.99,23.99,200105.0,24.01,24.02,23.99,23.99,200105.0
2021-07-08 12:35:00,23.99,24.01,23.99,24.0,133699.0,23.99,24.01,23.99,24.0,133699.0
2021-07-08 12:40:00,24.0,24.02,23.99,24.01,280108.0,24.0,24.02,23.99,24.01,280108.0
2021-07-08 12:45:00,24.01,24.01,24.0,24.01,93719.0,24.01,24.01,24.0,24.01,93719.0
2021-07-08 12:50:00,24.01,24.02,24.0,24.02,91615.0,24.01,24.02,24.0,24.02,91615.0
2021-07-08 12:55:00,24.02,24.03,24.01,24.01,61850.0,24.02,24.03,24.01,24.01,61850.0
2021-07-08 13:00:00,24.01,24.04,24.01,24.03,75065.0,24.01,24.04,24.01,24.03,75065.0
2021-07-08 13:05:00,24.02,24.05,24.02,24.05,33332.0,24.02,24.05,24.02,24.05,33332.0
2021-07-08 13:10:00,24.05,24.05,24.03,24.04,28854.0,24.05,24.05,24.03,24.04,28854.0
2021-07-08 13:15:00,24.04,24.05,24.03,24.04,45919.0,24.04,24.05,24.03,24.04,45919.0
2021-07-08 13:20:00,24.04,24.04,24.02,24.02,106147.0,24.04,24.04,24.02,24.02,106147.0
2021-07-08 13:25:00,24.03,24.06,24.02,24.05,265655.0,24.03,24.06,24.02,24.05,265655.0
2021-07-08 13:30:00,24.06,24.06,24.04,24.05,143591.0,24.06,24.06,24.04,24.05,143591.0
2021-07-08 13:35:00,24.05,24.06,24.04,24.05,78028.0,24.05,24.06,24.04,24.05,78028.0
2021-07-08 13:40:00,24.05,24.06,24.04,24.05,44479.0,24.05,24.06,24.04,24.05,44479.0
2021-07-08 13:45:00,24.05,24.06,24.04,24.04,38114.0,24.05,24.06,24.04,24.04,38114.0
2021-07-08 13:50:00,24.04,24.06,24.04,24.05,79626.0,24.04,24.06,24.04,24.05,79626.0
2021-07-08 13:55:00,24.05,24.06,24.04,24.05,19225.0,24.05,24.06,24.04,24.05,19225.0
2021-07-08 14:00:00,24.05,24.06,24.04,24.05,73654.0,24.05,24.06,24.04,24.05,73654.0
2021-07-08 14:05:00,24.05,24.05,24.04,24.04,22352.0,24.05,24.05,24.04,24.04,22352.0
2021-07-08 14:10:00,24.05,24.05,24.03,24.04,84259.0,24.05,24.05,24.03,24.04,84259.0
2021-07-08 14:15:00,24.04,24.04,24.02,24.02,46252.0,24.04,24.04,24.02,24.02,46252.0
2021-07-08 14:20:00,24.02,24.02,24.0,24.01,81760.0,24.02,24.02,24.0,24.01,81760.0
2021-07-08 14:25:00,24.01,24.01,24.0,24.01,41240.0,24.01,24.01,24.0,24.01,41240.0
2021-07-08 14:30:00,24.0,24.02,23.99,24.02,181941.0,24.0,24.02,23.99,24.02,181941.0
2021-07-08 14:35:00,24.02,24.03,24.01,24.03,52039.0,24.02,24.03,24.01,24.03,52039.0
2021-07-08 14:40:00,24.03,24.03,24.02,24.03,43076.0,24.03,24.03,24.02,24.03,43076.0
2021-07-08 14:45:00,24.02,24.03,24.01,24.02,63358.0,24.02,24.03,24.01,24.02,63358.0
2021-07-08 14:50:00,24.02,24.03,24.01,24.02,75204.0,24.02,24.03,24.01,24.02,75204.0
2021-07-08 14:55:00,24.02,24.05,24.02,24.05,86128.0,24.02,24.05,24.02,24.05,86128.0
2021-07-08 15:00:00,24.04,24.05,24.03,24.04,61728.0,24.04,24.05,24.03,24.04,61728.0
2021-07-08 15:05:00,24.04,24.04,24.02,24.03,73336.0,24.04,24.04,24.02,24.03,73336.0
2021-07-08 15:10:00,24.03,24.04,23.99,23.99,569558.0,24.03,24.04,23.99,23.99,569558.0
2021-07-08 15:15:00,24.0,24.0,23.93,23.95,723042.0,24.0,24.0,23.93,23.95,723042.0
2021-07-08 15:20:00,23.94,23.99,23.93,23.98,203966.0,23.94,23.99,23.93,23.98,203966.0
2021-07-08 15:25:00,23.99,24.02,23.98,24.02,112416.0,23.99,24.02,23.98,24.02,112416.0
2021-07-08 15:30:00,24.02,24.05,24.01,24.04,295044.0,24.02,24.05,24.01,24.04,295044.0
2021-07-08 15:35:00,24.04,24.05,24.03,24.05,77787.0,24.04,24.05,24.03,24.05,77787.0
2021-07-08 15:40:00,24.05,24.07,24.04,24.06,257923.0,24.05,24.07,24.04,24.06,257923.0
2021-07-08 15:45:00,24.06,24.07,24.04,24.05,245569.0,24.06,24.07,24.04,24.05,245569.0
2021-07-08 15:50:00,24.05,24.08,24.04,24.07,447486.0,24.05,24.08,24.04,24.07,447486.0
2021-07-08 15:55:00,24.07,24.08,24.02,24.02,945929.0,24.07,24.08,24.02,24.02,945929.0
2021-07-09 09:30:00,24.07,24.09,24.05,24.06,461043.0,24.07,24.09,24.05,24.06,461043.0
2021-07-09 09:35:00,24.06,24.08,24.05,24.07,208911.0,24.06,24.08,24.05,24.07,208911.0
2021-07-09 09:40:00,24.07,24.13,24.06,24.13,156675.0,24.07,24.13,24.06,24.13,156675.0
2021-07-09 09:45:00,24.13,24.16,24.08,24.11,456799.0,24.13,24.16,24.08,24.11,456799.0
2021-07-09 09:50:00,24.12,24.15,24.1,24.13,294357.0,24.12,24.15,24.1,24.13,294357.0
2021-07-09 09:55:00,24.14,24.15,24.12,24.14,163951.0,24.14,24.15,24.12,24.14,163951.0
2021-07-09 10:00:00,24.14,24.18,24.13,24.17,153603.0,24.14,24.18,24.13,24.17,153603.0
2021-07-09 10:05:00,24.17,24.19,24.14,24.18,218819.0,24.17,24.19,24.14,24.18,218819.0
2021-07-09 10:10:00,24.18,24.2,24.16,24.18,260912.0,24.18,24.2,24.16,24.18,260912.0
2021-07-09 10:15:00,24.19,24.21,24.17,24.18,170601.0,24.19,24.21,24.17,24.18,170601.0
2021-07-09 10:20:00,24.18,24.19,24.14,24.14,155577.0,24.18,24.19,24.14,24.14,155577.0
2021-07-09 10:25:00,24.15,24.18,24.14,24.16,138220.0,24.15,24.18,24.14,24.16,138220.0
2021-07-09 10:30:00,24.16,24.17,24.13,24.17,116539.0,24.16,24.17,24.13,24.17,116539.0
2021-07-09 10:35:00,24.17,24.19,24.16,24.18,121883.0,24.17,24.19,24.16,24.18,121883.0
2021-07-09 10:40:00,24.18,24.19,24.16,24.16,422864.0,24.18,24.19,24.16,24.16,422864.0
2021-07-09 10:45:00,24.17,24.19,24.16,24.19,65083.0,24.17,24.19,24.16,24.19,65083.0
2021-07-09 10:50:00,24.19,24.21,24.18,24.21,141106.0,24.19,24.21,24.18,24.21,141106.0
2021-07-09 10:55:00,24.21,24.24,24.19,24.23,304755.0,24.21,24.24,24.19,24.23,304755.0
2021-07-09 11:00:00,24.23,24.25,24.22,24.23,181989.0,24.23,24.25,24.22,24.23,181989.0
2021-07-09 11:05:00,24.22,24.23,24.21,24.23,109067.0,24.22,24.23,24.21,24.23,109067.0
2021-07-09 11:10:00,24.22,24.23,24.21,24.21,117299.0,24.22,24.23,24.21,24.21,117299.0
2021-07-09 11:15:00,24.21,24.25,24.2,24.23,167609.0,24.21,24.25,24.2,24.23,167609.0
2021-07-09 11:20:00,24.23,24.29,24.23,24.26,260223.0,24.23,24.29,24.23,24.26,260223.0
2021-07-09 11:25:00,24.27,24.28,24.23,24.24,81053.0,24.27,24.28,24.23,24.24,81053.0
2021-07-09 11:30:00,24.25,24.26,24.22,24.25,109722.0,24.25,24.26,24.22,24.25,109722.0
2021-07-09 11:35:00,24.25,24.26,24.23,24.23,190774.0,24.25,24.26,24.23,24.23,190774.0
2021-07-09 11:40:00,24.23,24.24,24.22,24.23,152852.0,24.23,24.24,24.22,24.23,152852.0
2021-07-09 11:45:00,24.22,24.25,24.22,24.24,108894.0,24.22,24.25,24.22,24.24,108894.0
2021-07-09 11:50:00,24.24,24.25,24.21,24.23,100932.0,24.24,24.25,24.21,24.23,100932.0
2021-07-09 11:55:00,24.23,24.23,24.21,24.21,86161.0,24.23,24.23,24.21,24.21,86161.0
2021-07-09 12:00:00,24.21,24.23,24.21,24.23,170119.0,24.21,24.23,24.21,24.23,170119.0
2021-07-09 12:05:00,24.23,24.24,24.22,24.23,140104.0,24.23,24.24,24.22,24.23,140104.0
2021-07-09 12:10:00,24.23,24.25,24.22,24.25,85829.0,24.23,24.25,24.22,24.25,85829.0
2021-07-09 12:15:00,24.25,24.25,24.24,24.24,13330.0,24.25,24.25,24.24,24.24,13330.0
2021-07-09 12:20:00,24.24,24.25,24.22,24.24,203662.0,24.24,24.25,24.22,24.24,203662.0
2021-07-09 12:25:00,24.24,24.25,24.22,24.23,67743.0,24.24,24.25,24.22,24.23,67743.0
2021-07-09 12:30:00,24.23,24.25,24.22,24.25,29900.0,24.23,24.25,24.22,24.25,29900.0
2021-07-09 12:35:00,24.25,24.25,24.23,24.23,30645.0,24.25,24.25,24.23,24.23,30645.0
2021-07-09 12:40:00,24.23,24.25,24.23,24.25,46569.0,24.23,24.25,24.23,24.25,46569.0
2021-07-09 12:45:00,24.25,24.25,24.24,24.24,14334.0,24.25,24.25,24.24,24.24,14334.0
2021-07-09 12:50:00,24.25,24.25,24.24,24.25,15799.0,24.25,24.25,24.24,24.25,15799.0
2021-07-09 12:55:00,24.24,24.27,24.24,24.27,57027.0,24.24,24.27,24.24,24.27,57027.0
2021-07-09 13:00:00,24.26,24.28,24.26,24.28,228826.0,24.26,24.28,24.26,24.28,228826.0
2021-07-09 13:05:00,24.28,24.28,24.26,24.26,62619.0,24.28,24.28,24.26,24.26,62619.0
2021-07-09 13:10:00,24.27,24.27,24.25,24.26,43114.0,24.27,24.27,24.25,24.26,43114.0
2021-07-09 13:15:00,24.25,24.26,24.24,24.25,34388.0,24.25,24.26,24.24,24.25,34388.0
2021-07-09 13:20:00,24.25,24.25,24.23,24.25,31444.0,24.25,24.25,24.23,24.25,31444.0
2021-07-09 13:25:00,24.25,24.26,24.23,24.23,178984.0,24.25,24.26,24.23,24.23,178984.0
2021-07-09 13:30:00,24.23,24.25,24.23,24.23,45204.0,24.23,24.25,24.23,24.23,45204.0
2021-07-09 13:35:00,24.23,24.25,24.23,24.24,56926.0,24.23,24.25,24.23,24.24,56926.0
2021-07-09 13:40:00,24.25,24.25,24.24,24.25,20328.0,24.25,24.25,24.24,24.25,20328.0
2021-07-09 13:45:00,24.24,24.25,24.22,24.22,28030.0,24.24,24.25,24.22,24.22,28030.0
2021-07-09 13:50:00,24.23,24.23,24.22,24.22,54088.0,24.23,24.23,24.22,24.22,54088.0
2021-07-09 13:55:00,24.23,24.23,24.22,24.23,78168.0,24.23,24.23,24.22,24.23,78168.0
2021-07-09 14:00:00,24.23,24.25,24.23,24.25,31193.0,24.23,24.25,24.23,24.25,31193.0
2021-07-09 14:05:00,24.25,24.27,24.24,24.26,75942.0,24.25,24.27,24.24,24.26,75942.0
2021-07-09 14:10:00,24.26,24.27,24.25,24.27,45680.0,24.26,24.27,24.25,24.27,45680.0
2021-07-09 14:15:00,24.27,24.27,24.26,24.26,23338.0,24.27,24.27,24.26,24.26,23338.0
2021-07-09 14:20:00,24.27,24.27,24.25,24.25,82276.0,24.27,24.27,24.25,24.25,82276.0
2021-07-09 14:25:00,24.25,24.26,24.24,24.25,88496.0,24.25,24.26,24.24,24.25,88496.0
2021-07-09 14:30:00,24.24,24.25,24.23,24.24,134618.0,24.24,24.25,24.23,24.24,134618.0
2021-07-09 14:35:00,24.25,24.26,24.24,24.25,122935.0,24.25,24.26,24.24,24.25,122935.0
2021-07-09 14:40:00,24.25,24.26,24.25,24.26,103670.0,24.25,24.26,24.25,24.26,103670.0
2021-07-09 14:45:00,24.26,24.27,24.25,24.27,48638.0,24.26,24.27,24.25,24.27,48638.0
2021-07-09 14:50:00,24.27,24.28,24.26,24.28,133358.0,24.27,24.28,24.26,24.28,133358.0
2021-07-09 14:55:00,24.28,24.28,24.27,24.27,34488.0,24.28,24.28,24.27,24.27,34488.0
2021-07-09 15:00:00,24.27,24.29,24.26,24.27,140795.0,24.27,24.29,24.26,24.27,140795.0
2021-07-09 15:05:00,24.27,24.28,24.26,24.28,57124.0,24.27,24.28,24.26,24.28,57124.0
2021-07-09 15:10:00,24.28,24.29,24.27,24.27,52148.0,24.28,24.29,24.27,24.27,52148.0
2021-07-09 15:15:00,24.27,24.28,24.26,24.27,47378.0,24.27,24.28,24.26,24.27,47378.0
2021-07-09 15:20:00,24.26,24.27,24.25,24.25,24905.0,24.26,24.27,24.25,24.25,24905.0
2021-07-09 15:25:00,24.25,24.26,24.24,24.26,141473.0,24.25,24.26,24.24,24.26,141473.0
2021-07-09 15:30:00,24.26,24.26,24.24,24.24,135948.0,24.26,24.26,24.24,24.24,135948.0
2021-07-09 15:35:00,24.25,24.25,24.24,24.24,56203.0,24.25,24.25,24.24,24.24,56203.0
2021-07-09 15:40:00,24.25,24.25,24.23,24.24,310668.0,24.25,24.25,24.23,24.24,310668.0
2021-07-09 15:45:00,24.24,24.24,24.22,24.23,70245.0,24.24,24.24,24.22,24.23,70245.0
2021-07-09 15:50:00,24.23,24.24,24.18,24.19,357868.0,24.23,24.24,24.18,24.19,357868.0
2021-07-09 15:55:00,24.19,24.22,24.18,24.19,443855.0,24.19,24.22,24.18,24.19,443855.0
2021-07-12 09:30:00,24.2,24.21,24.16,24.18,437928.0,24.2,24.21,24.16,24.18,437928.0
2021-07-12 09:35:00,24.18,24.19,24.12,24.14,275404.0,24.18,24.19,24.12,24.14,275404.0
2021-07-12 09:40:00,24.14,24.16,24.11,24.15,168187.0,24.14,24.16,24.11,24.15,168187.0
2021-07-12 09:45:00,24.15,24.2,24.13,24.19,489050.0,24.15,24.2,24.13,24.19,489050.0
2021-07-12 09:50:00,24.19,24.19,24.07,24.07,282295.0,24.19,24.19,24.07,24.07,282295.0
2021-07-12 09:55:00,24.07,24.08,24.05,24.07,165152.0,24.07,24.08,24.05,24.07,165152.0
2021-07-12 10:00:00,24.07,24.09,24.05,24.09,233551.0,24.07,24.09,24.05,24.09,233551.0
2021-07-12 10:05:00,24.09,24.12,24.08,24.12,115104.0,24.09,24.12,24.08,24.12,115104.0
2021-07-12 10:10:00,24.12,24.14,24.11,24.13,128668.0,24.12,24.14,24.11,24.13,128668.0
2021-07-12 10:15:00,24.13,24.16,24.12,24.15,177846.0,24.13,24.16,24.12,24.15,177846.0
2021-07-12 10:20:00,24.15,24.17,24.14,24.15,181274.0,24.15,24.17,24.14,24.15,181274.0
2021-07-12 10:25:00,24.15,24.19,24.14,24.19,92662.0,24.15,24.19,24.14,24.19,92662.0
2021-07-12 10:30:00,24.18,24.29,24.18,24.28,516340.0,24.18,24.29,24.18,24.28,516340.0
2021-07-12 10:35:00,24.28,24.32,24.27,24.31,363273.0,24.28,24.32,24.27,24.31,363273.0
2021-07-12 10:40:00,24.31,24.32,24.27,24.27,482778.0,24.31,24.32,24.27,24.27,482778.0
2021-07-12 10:45:00,24.27,24.31,24.27,24.29,302825.0,24.27,24.31,24.27,24.29,302825.0
2021-07-12 10:50:00,24.29,24.31,24.26,24.3,269302.0,24.29,24.31,24.26,24.3,269302.0
2021-07-12 10:55:00,24.3,24.34,24.29,24.32,82211.0,24.3,24.34,24.29,24.32,82211.0
2021-07-12 11:00:00,24.32,24.33,24.28,24.3,161755.0,24.32,24.33,24.28,24.3,161755.0
2021-07-12 11:05:00,24.29,24.31,24.28,24.29,81958.0,24.29,24.31,24.28,24.29,81958.0
2021-07-12 11:10:00,24.28,24.29,24.27,24.28,62064.0,24.28,24.29,24.27,24.28,62064.0
2021-07-12 11:15:00,24.29,24.3,24.25,24.26,158860.0,24.29,24.3,24.25,24.26,158860.0
2021-07-12 11:20:00,24.26,24.28,24.24,24.28,91869.0,24.26,24.28,24.24,24.28,91869.0
2021-07-12 11:25:00,24.27,24.3,24.27,24.29,49386.0,24.27,24.3,24.27,24.29,49386.0
2021-07-12 11:30:00,24.29,24.3,24.27,24.29,28871.0,24.29,24.3,24.27,24.29,28871.0
2021-07-12 11:35:00,24.28,24.29,24.26,24.26,57294.0,24.28,24.29,24.26,24.26,57294.0
2021-07-12 11:40:00,24.26,24.27,24.24,24.25,396891.0,24.26,24.27,24.24,24.25,396891.0
2021-07-12 11:45:00,24.25,24.26,24.22,24.23,81945.0,24.25,24.26,24.22,24.23,81945.0
2021-07-12 11:50:00,24.23,24.25,24.22,24.25,99737.0,24.23,24.25,24.22,24.25,99737.0
2021-07-12 11:55:00,24.25,24.28,24.25,24.26,82865.0,24.25,24.28,24.25,24.26,82865.0
2021-07-12 12:00:00,24.27,24.29,24.27,24.28,53278.0,24.27,24.29,24.27,24.28,53278.0
2021-07-12 12:05:00,24.27,24.28,24.24,24.25,44445.0,24.27,24.28,24.24,24.25,44445.0
2021-07-12 12:10:00,24.24,24.25,24.23,24.24,21667.0,24.24,24.25,24.23,24.24,21667.0
2021-07-12 12:15:00,24.25,24.26,24.24,24.26,48884.0,24.25,24.26,24.24,24.26,48884.0
2021-07-12 12:20:00,24.26,24.26,24.24,24.24,60877.0,24.26,24.26,24.24,24.24,60877.0
2021-07-12 12:25:00,24.24,24.25,24.21,24.23,350259.0,24.24,24.25,24.21,24.23,350259.0
2021-07-12 12:30:00,24.23,24.26,24.23,24.26,52091.0,24.23,24.26,24.23,24.26,52091.0
2021-07-12 12:35:00,24.26,24.27,24.25,24.25,101046.0,24.26,24.27,24.25,24.25,101046.0
2021-07-12 12:40:00,24.26,24.26,24.24,24.24,43133.0,24.26,24.26,24.24,24.24,43133.0
2021-07-12 12:45:00,24.24,24.25,24.23,24.25,83517.0,24.24,24.25,24.23,24.25,83517.0
2021-07-12 12:50:00,24.25,24.26,24.23,24.23,29991.0,24.25,24.26,24.23,24.23,29991.0
2021-07-12 12:55:00,24.24,24.25,24.24,24.25,45945.0,24.24,24.25,24.24,24.25,45945.0
2021-07-12 13:00:00,24.25,24.27,24.24,24.26,104572.0,24.25,24.27,24.24,24.26,104572.0
2021-07-12 13:05:00,24.26,24.27,24.25,24.26,43897.0,24.26,24.27,24.25,24.26,43897.0
2021-07-12 13:10:00,24.26,24.26,24.23,24.24,95811.0,24.26,24.26,24.23,24.24,95811.0
2021-07-12 13:15:00,24.24,24.25,24.23,24.24,62942.0,24.24,24.25,24.23,24.24,62942.0
2021-07-12 13:20:00,24.25,24.26,24.24,24.24,53592.0,24.25,24.26,24.24,24.24,53592.0
2021-07-12 13:25:00,24.25,24.26,24.24,24.26,54060.0,24.25,24.26,24.24,24.26,54060.0
2021-07-12 13:30:00,24.26,24.27,24.25,24.27,30588.0,24.26,24.27,24.25,24.27,30588.0
2021-07-12 13:35:00,24.26,24.27,24.25,24.26,116835.0,24.26,24.27,24.25,24.26,116835.0
2021-07-12 13:40:00,24.26,24.27,24.25,24.26,149716.0,24.26,24.27,24.25,24.26,149716.0
2021-07-12 13:45:00,24.26,24.26,24.25,24.26,32376.0,24.26,24.26,24.25,24.26,32376.0
2021-07-12 13:50:00,24.25,24.27,24.25,24.27,61859.0,24.25,24.27,24.25,24.27,61859.0
2021-07-12 13:55:00,24.27,24.29,24.26,24.29,97234.0,24.27,24.29,24.26,24.29,97234.0
2021-07-12 14:00:00,24.29,24.31,24.28,24.31,112367.0,24.29,24.31,24.28,24.31,112367.0
2021-07-12 14:05:00,24.31,24.32,24.3,24.32,58471.0,24.31,24.32,24.3,24.32,58471.0
2021-07-12 14:10:00,24.31,24.32,24.3,24.3,263206.0,24.31,24.32,24.3,24.3,263206.0
2021-07-12 14:15:00,24.3,24.31,24.3,24.3,56315.0,24.3,24.31,24.3,24.3,56315.0
2021-07-12 14:20:00,24.31,24.31,24.3,24.3,32644.0,24.31,24.31,24.3,24.3,32644.0
2021-07-12 14:25:00,24.31,24.31,24.29,24.3,164232.0,24.31,24.31,24.29,24.3,164232.0
2021-07-12 14:30:00,24.31,24.32,24.3,24.3,106323.0,24.31,24.32,24.3,24.3,106323.0
2021-07-12 14:35:00,24.3,24.32,24.3,24.31,93008.0,24.3,24.32,24.3,24.31,93008.0
2021-07-12 14:40:00,24.32,24.32,24.3,24.3,142407.0,24.32,24.32,24.3,24.3,142407.0
2021-07-12 14:45:00,24.3,24.31,24.3,24.3,36592.0,24.3,24.31,24.3,24.3,36592.0
2021-07-12 14:50:00,24.3,24.32,24.3,24.31,274875.0,24.3,24.32,24.3,24.31,274875.0
2021-07-12 14:55:00,24.31,24.32,24.3,24.31,127824.0,24.31,24.32,24.3,24.31,127824.0
2021-07-12 15:00:00,24.32,24.32,24.3,24.31,84744.0,24.32,24.32,24.3,24.31,84744.0
2021-07-12 15:05:00,24.31,24.32,24.3,24.32,113712.0,24.31,24.32,24.3,24.32,113712.0
2021-07-12 15:10:00,24.31,24.32,24.3,24.3,185846.0,24.31,24.32,24.3,24.3,185846.0
2021-07-12 15:15:00,24.3,24.3,24.28,24.29,138353.0,24.3,24.3,24.28,24.29,138353.0
2021-07-12 15:20:00,24.29,24.31,24.28,24.29,361012.0,24.29,24.31,24.28,24.29,361012.0
2021-07-12 15:25:00,24.29,24.3,24.29,24.3,62266.0,24.29,24.3,24.29,24.3,62266.0
2021-07-12 15:30:00,24.3,24.31,24.3,24.3,87584.0,24.3,24.31,24.3,24.3,87584.0
2021-07-12 15:35:00,24.3,24.32,24.3,24.32,153131.0,24.3,24.32,24.3,24.32,153131.0
2021-07-12 15:40:00,24.32,24.33,24.31,24.32,220066.0,24.32,24.33,24.31,24.32,220066.0
2021-07-12 15:45:00,24.32,24.33,24.32,24.33,117674.0,24.32,24.33,24.32,24.33,117674.0
2021-07-12 15:50:00,24.33,24.33,24.3,24.3,262852.0,24.33,24.33,24.3,24.3,262852.0
2021-07-12 15:55:00,24.31,24.31,24.29,24.29,722131.0,24.31,24.31,24.29,24.29,722131.0
2021-07-13 09:30:00,24.15,24.18,24.12,24.15,403848.0,24.15,24.18,24.12,24.15,403848.0
2021-07-13 09:35:00,24.14,24.17,24.12,24.16,245917.0,24.14,24.17,24.12,24.16,245917.0
2021-07-13 09:40:00,24.17,24.19,24.12,24.15,199833.0,24.17,24.19,24.12,24.15,199833.0
2021-07-13 09:45:00,24.14,24.22,24.14,24.21,398291.0,24.14,24.22,24.14,24.21,398291.0
2021-07-13 09:50:00,24.21,24.27,24.21,24.23,405686.0,24.21,24.27,24.21,24.23,405686.0
2021-07-13 09:55:00,24.24,24.27,24.23,24.23,203661.0,24.24,24.27,24.23,24.23,203661.0
2021-07-13 10:00:00,24.23,24.25,24.19,24.22,368195.0,24.23,24.25,24.19,24.22,368195.0
2021-07-13 10:05:00,24.21,24.24,24.16,24.18,255480.0,24.21,24.24,24.16,24.18,255480.0
2021-07-13 10:10:00,24.18,24.22,24.17,24.2,174864.0,24.18,24.22,24.17,24.2,174864.0
2021-07-13 10:15:00,24.19,24.24,24.18,24.23,93983.0,24.19,24.24,24.18,24.23,93983.0
2021-07-13 10:20:00,24.23,24.26,24.23,24.25,210880.0,24.23,24.26,24.23,24.25,210880.0
2021-07-13 10:25:00,24.24,24.29,24.24,24.29,307690.0,24.24,24.29,24.24,24.29,307690.0
2021-07-13 10:30:00,24.29,24.31,24.26,24.26,408413.0,24.29,24.31,24.26,24.26,408413.0
2021-07-13 10:35:00,24.27,24.27,24.23,24.25,159415.0,24.27,24.27,24.23,24.25,159415.0
2021-07-13 10:40:00,24.25,24.25,24.21,24.22,139963.0,24.25,24.25,24.21,24.22,139963.0
2021-07-13 10:45:00,24.23,24.25,24.22,24.23,113574.0,24.23,24.25,24.22,24.23,113574.0
2021-07-13 10:50:00,24.23,24.25,24.22,24.24,183520.0,24.23,24.25,24.22,24.24,183520.0
2021-07-13 10:55:00,24.24,24.28,24.23,24.25,125213.0,24.24,24.28,24.23,24.25,125213.0
2021-07-13 11:00:00,24.26,24.27,24.22,24.22,98402.0,24.26,24.27,24.22,24.22,98402.0
2021-07-13 11:05:00,24.23,24.26,24.22,24.25,42826.0,24.23,24.26,24.22,24.25,42826.0
2021-07-13 11:10:00,24.25,24.26,24.22,24.23,207209.0,24.25,24.26,24.22,24.23,207209.0
2021-07-13 11:15:00,24.22,24.24,24.21,24.22,76452.0,24.22,24.24,24.21,24.22,76452.0
2021-07-13 11:20:00,24.21,24.23,24.2,24.23,64932.0,24.21,24.23,24.2,24.23,64932.0
2021-07-13 11:25:00,24.22,24.25,24.22,24.24,221986.0,24.22,24.25,24.22,24.24,221986.0
2021-07-13 11:30:00,24.23,24.26,24.23,24.25,128404.0,24.23,24.26,24.23,24.25,128404.0
2021-07-13 11:35:00,24.25,24.28,24.24,24.26,152487.0,24.25,24.28,24.24,24.26,152487.0
2021-07-13 11:40:00,24.27,24.27,24.26,24.27,23115.0,24.27,24.27,24.26,24.27,23115.0
2021-07-13 11:45:00,24.27,24.29,24.26,24.27,67533.0,24.27,24.29,24.26,24.27,67533.0
2021-07-13 11:50:00,24.28,24.29,24.26,24.26,130492.0,24.28,24.29,24.26,24.26,130492.0
2021-07-13 11:55:00,24.26,24.26,24.24,24.25,136420.0,24.26,24.26,24.24,24.25,136420.0
2021-07-13 12:00:00,24.25,24.27,24.25,24.26,113312.0,24.25,24.27,24.25,24.26,113312.0
2021-07-13 12:05:00,24.26,24.27,24.25,24.26,45303.0,24.26,24.27,24.25,24.26,45303.0
2021-07-13 12:10:00,24.25,24.27,24.24,24.25,132613.0,24.25,24.27,24.24,24.25,132613.0
2021-07-13 12:15:00,24.25,24.26,24.24,24.26,81443.0,24.25,24.26,24.24,24.26,81443.0
2021-07-13 12:20:00,24.25,24.26,24.24,24.26,81795.0,24.25,24.26,24.24,24.26,81795.0
2021-07-13 12:25:00,24.26,24.26,24.23,24.24,102206.0,24.26,24.26,24.23,24.24,102206.0
2021-07-13 12:30:00,24.24,24.25,24.22,24.22,120712.0,24.24,24.25,24.22,24.22,120712.0
2021-07-13 12:35:00,24.22,24.23,24.17,24.19,211214.0,24.22,24.23,24.17,24.19,211214.0
2021-07-13 12:40:00,24.19,24.2,24.18,24.19,117980.0,24.19,24.2,24.18,24.19,117980.0
2021-07-13 12:45:00,24.19,24.19,24.18,24.19,35463.0,24.19,24.19,24.18,24.19,35463.0
2021-07-13 12:50:00,24.18,24.2,24.18,24.2,80191.0,24.18,24.2,24.18,24.2,80191.0
2021-07-13 12:55:00,24.2,24.2,24.19,24.2,30311.0,24.2,24.2,24.19,24.2,30311.0
2021-07-13 13:00:00,24.2,24.2,24.15,24.17,725798.0,24.2,24.2,24.15,24.17,725798.0
2021-07-13 13:05:00,24.17,24.2,24.16,24.19,120442.0,24.17,24.2,24.16,24.19,120442.0
2021-07-13 13:10:00,24.2,24.2,24.15,24.17,177785.0,24.2,24.2,24.15,24.17,177785.0
2021-07-13 13:15:00,24.17,24.18,24.14,24.15,192201.0,24.17,24.18,24.14,24.15,192201.0
2021-07-13 13:20:00,24.15,24.17,24.14,24.14,140814.0,24.15,24.17,24.14,24.14,140814.0
2021-07-13 13:25:00,24.14,24.17,24.13,24.17,278930.0,24.14,24.17,24.13,24.17,278930.0
2021-07-13 13:30:00,24.17,24.17,24.14,24.15,160336.0,24.17,24.17,24.14,24.15,160336.0
2021-07-13 13:35:00,24.14,24.15,24.12,24.15,182306.0,24.14,24.15,24.12,24.15,182306.0
2021-07-13 13:40:00,24.14,24.15,24.11,24.13,167147.0,24.14,24.15,24.11,24.13,167147.0
2021-07-13 13:45:00,24.12,24.14,24.11,24.13,66762.0,24.12,24.14,24.11,24.13,66762.0
2021-07-13 13:50:00,24.13,24.13,24.11,24.12,92496.0,24.13,24.13,24.11,24.12,92496.0
2021-07-13 13:55:00,24.12,24.13,24.1,24.11,117302.0,24.12,24.13,24.1,24.11,117302.0
2021-07-13 14:00:00,24.1,24.11,24.05,24.06,375615.0,24.1,24.11,24.05,24.06,375615.0
2021-07-13 14:05:00,24.06,24.1,24.06,24.1,283566.0,24.06,24.1,24.06,24.1,283566.0
2021-07-13 14:10:00,24.09,24.1,24.09,24.1,40850.0,24.09,24.1,24.09,24.1,40850.0
2021-07-13 14:15:00,24.09,24.11,24.08,24.1,224783.0,24.09,24.11,24.08,24.1,224783.0
2021-07-13 14:20:00,24.1,24.11,24.09,24.11,85712.0,24.1,24.11,24.09,24.11,85712.0
2021-07-13 14:25:00,24.1,24.13,24.1,24.12,232020.0,24.1,24.13,24.1,24.12,232020.0
2021-07-13 14:30:00,24.11,24.12,24.1,24.12,92975.0,24.11,24.12,24.1,24.12,92975.0
2021-07-13 14:35:00,24.12,24.12,24.09,24.1,70619.0,24.12,24.12,24.09,24.1,70619.0
2021-07-13 14:40:00,24.1,24.11,24.08,24.09,150987.0,24.1,24.11,24.08,24.09,150987.0
2021-07-13 14:45:00,24.09,24.09,24.07,24.09,91109.0,24.09,24.09,24.07,24.09,91109.0
2021-07-13 14:50:00,24.09,24.1,24.08,24.08,73390.0,24.09,24.1,24.08,24.08,73390.0
2021-07-13 14:55:00,24.08,24.09,24.07,24.09,126383.0,24.08,24.09,24.07,24.09,126383.0
2021-07-13 15:00:00,24.08,24.09,24.07,24.08,62897.0,24.08,24.09,24.07,24.08,62897.0
2021-07-13 15:05:00,24.08,24.09,24.07,24.08,63703.0,24.08,24.09,24.07,24.08,63703.0
2021-07-13 15:10:00,24.09,24.09,24.07,24.09,153782.0,24.09,24.09,24.07,24.09,153782.0
2021-07-13 15:15:00,24.09,24.09,24.08,24.08,57243.0,24.09,24.09,24.08,24.08,57243.0
2021-07-13 15:20:00,24.08,24.09,24.07,24.08,50714.0,24.08,24.09,24.07,24.08,50714.0
2021-07-13 15:25:00,24.08,24.08,24.07,24.08,40472.0,24.08,24.08,24.07,24.08,40472.0
2021-07-13 15:30:00,24.08,24.09,24.05,24.07,537011.0,24.08,24.09,24.05,24.07,537011.0
2021-07-13 15:35:00,24.07,24.07,24.06,24.07,58353.0,24.07,24.07,24.06,24.07,58353.0
2021-07-13 15:40:00,24.07,24.07,24.06,24.07,173782.0,24.07,24.07,24.06,24.07,173782.0
2021-07-13 15:45:00,24.06,24.07,24.05,24.06,396061.0,24.06,24.07,24.05,24.06,396061.0
2021-07-13 15:50:00,24.06,24.09,24.06,24.08,325045.0,24.06,24.09,24.06,24.08,325045.0
2021-07-13 15:55:00,24.08,24.1,24.07,24.08,763108.0,24.08,24.1,24.07,24.08,763108.0
2021-07-14 09:30:00,24.51,24.53,24.43,24.47,1080423.0,24.51,24.53,24.43,24.47,1080423.0
2021-07-14 09:35:00,24.47,24.49,24.42,24.45,1024036.0,24.47,24.49,24.42,24.45,1024036.0
2021-07-14 09:40:00,24.45,24.48,24.43,24.47,637665.0,24.45,24.48,24.43,24.47,637665.0
2021-07-14 09:45:00,24.47,24.48,24.39,24.39,692223.0,24.47,24.48,24.39,24.39,692223.0
2021-07-14 09:50:00,24.39,24.43,24.36,24.37,670972.0,24.39,24.43,24.36,24.37,670972.0
2021-07-14 09:55:00,24.38,24.38,24.33,24.36,1218448.0,24.38,24.38,24.33,24.36,1218448.0
2021-07-14 10:00:00,24.36,24.42,24.33,24.4,895760.0,24.36,24.42,24.33,24.4,895760.0
2021-07-14 10:05:00,24.41,24.42,24.34,24.37,328535.0,24.41,24.42,24.34,24.37,328535.0
2021-07-14 10:10:00,24.37,24.37,24.33,24.33,558894.0,24.37,24.37,24.33,24.33,558894.0
2021-07-14 10:15:00,24.34,24.36,24.32,24.36,341119.0,24.34,24.36,24.32,24.36,341119.0
2021-07-14 10:20:00,24.35,24.35,24.29,24.3,414428.0,24.35,24.35,24.29,24.3,414428.0
2021-07-14 10:25:00,24.3,24.33,24.28,24.29,438899.0,24.3,24.33,24.28,24.29,438899.0
2021-07-14 10:30:00,24.29,24.32,24.28,24.3,557273.0,24.29,24.32,24.28,24.3,557273.0
2021-07-14 10:35:00,24.29,24.31,24.27,24.3,201020.0,24.29,24.31,24.27,24.3,201020.0
2021-07-14 10:40:00,24.3,24.32,24.29,24.3,456518.0,24.3,24.32,24.29,24.3,456518.0
2021-07-14 10:45:00,24.3,24.35,24.29,24.35,338010.0,24.3,24.35,24.29,24.35,338010.0
2021-07-14 10:50:00,24.35,24.35,24.31,24.32,232939.0,24.35,24.35,24.31,24.32,232939.0
2021-07-14 10:55:00,24.32,24.33,24.29,24.32,259305.0,24.32,24.33,24.29,24.32,259305.0
2021-07-14 11:00:00,24.32,24.33,24.3,24.32,159683.0,24.32,24.33,24.3,24.32,159683.0
2021-07-14 11:05:00,24.31,24.32,24.29,24.3,100743.0,24.31,24.32,24.29,24.3,100743.0
2021-07-14 11:10:00,24.29,24.32,24.29,24.3,108443.0,24.29,24.32,24.29,24.3,108443.0
2021-07-14 11:15:00,24.3,24.32,24.3,24.31,229228.0,24.3,24.32,24.3,24.31,229228.0
2021-07-14 11:20:00,24.3,24.33,24.3,24.32,127113.0,24.3,24.33,24.3,24.32,127113.0
2021-07-14 11:25:00,24.32,24.32,24.28,24.3,217602.0,24.32,24.32,24.28,24.3,217602.0
2021-07-14 11:30:00,24.29,24.3,24.28,24.3,129255.0,24.29,24.3,24.28,24.3,129255.0
2021-07-14 11:35:00,24.3,24.3,24.22,24.23,360041.0,24.3,24.3,24.22,24.23,360041.0
2021-07-14 11:40:00,24.23,24.25,24.2,24.25,270218.0,24.23,24.25,24.2,24.25,270218.0
2021-07-14 11:45:00,24.24,24.25,24.19,24.19,236755.0,24.24,24.25,24.19,24.19,236755.0
2021-07-14 11:50:00,24.2,24.2,24.15,24.19,861415.0,24.2,24.2,24.15,24.19,861415.0
2021-07-14 11:55:00,24.19,24.22,24.16,24.21,184869.0,24.19,24.22,24.16,24.21,184869.0
2021-07-14 12:00:00,24.21,24.23,24.19,24.21,126626.0,24.21,24.23,24.19,24.21,126626.0
2021-07-14 12:05:00,24.21,24.22,24.19,24.2,177534.0,24.21,24.22,24.19,24.2,177534.0
2021-07-14 12:10:00,24.2,24.21,24.18,24.19,177889.0,24.2,24.21,24.18,24.19,177889.0
2021-07-14 12:15:00,24.18,24.22,24.17,24.21,148896.0,24.18,24.22,24.17,24.21,148896.0
2021-07-14 12:20:00,24.21,24.23,24.2,24.23,84436.0,24.21,24.23,24.2,24.23,84436.0
2021-07-14 12:25:00,24.23,24.25,24.21,24.25,108193.0,24.23,24.25,24.21,24.25,108193.0
2021-07-14 12:30:00,24.24,24.25,24.23,24.23,139818.0,24.24,24.25,24.23,24.23,139818.0
2021-07-14 12:35:00,24.23,24.25,24.23,24.24,92544.0,24.23,24.25,24.23,24.24,92544.0
2021-07-14 12:40:00,24.25,24.25,24.22,24.23,94834.0,24.25,24.25,24.22,24.23,94834.0
2021-07-14 12:45:00,24.23,24.24,24.21,24.23,98183.0,24.23,24.24,24.21,24.23,98183.0
2021-07-14 12:50:00,24.23,24.25,24.21,24.23,130783.0,24.23,24.25,24.21,24.23,130783.0
2021-07-14 12:55:00,24.23,24.24,24.22,24.23,69975.0,24.23,24.24,24.22,24.23,69975.0
2021-07-14 13:00:00,24.23,24.25,24.22,24.25,107357.0,24.23,24.25,24.22,24.25,107357.0
2021-07-14 13:05:00,24.25,24.26,24.23,24.23,147381.0,24.25,24.26,24.23,24.23,147381.0
2021-07-14 13:10:00,24.23,24.24,24.22,24.23,99188.0,24.23,24.24,24.22,24.23,99188.0
2021-07-14 13:15:00,24.23,24.25,24.22,24.23,155222.0,24.23,24.25,24.22,24.23,155222.0
2021-07-14 13:20:00,24.23,24.27,24.23,24.27,189832.0,24.23,24.27,24.23,24.27,189832.0
2021-07-14 13:25:00,24.27,24.27,24.24,24.27,149437.0,24.27,24.27,24.24,24.27,149437.0
2021-07-14 13:30:00,24.27,24.27,24.25,24.27,102936.0,24.27,24.27,24.25,24.27,102936.0
2021-07-14 13:35:00,24.27,24.28,24.26,24.28,58536.0,24.27,24.28,24.26,24.28,58536.0
2021-07-14 13:40:00,24.28,24.29,24.27,24.29,203504.0,24.28,24.29,24.27,24.29,203504.0
2021-07-14 13:45:00,24.29,24.29,24.28,24.29,320626.0,24.29,24.29,24.28,24.29,320626.0
2021-07-14 13:50:00,24.29,24.29,24.27,24.27,359757.0,24.29,24.29,24.27,24.27,359757.0
2021-07-14 13:55:00,24.28,24.28,24.26,24.27,371418.0,24.28,24.28,24.26,24.27,371418.0
2021-07-14 14:00:00,24.27,24.3,24.26,24.29,524426.0,24.27,24.3,24.26,24.29,524426.0
2021-07-14 14:05:00,24.29,24.29,24.26,24.28,388130.0,24.29,24.29,24.26,24.28,388130.0
2021-07-14 14:10:00,24.28,24.29,24.27,24.29,295787.0,24.28,24.29,24.27,24.29,295787.0
2021-07-14 14:15:00,24.29,24.3,24.28,24.29,296767.0,24.29,24.3,24.28,24.29,296767.0
2021-07-14 14:20:00,24.29,24.33,24.29,24.33,897234.0,24.29,24.33,24.29,24.33,897234.0
2021-07-14 14:25:00,24.33,24.35,24.32,24.35,347333.0,24.33,24.35,24.32,24.35,347333.0
2021-07-14 14:30:00,24.35,24.35,24.34,24.34,275275.0,24.35,24.35,24.34,24.34,275275.0
2021-07-14 14:35:00,24.35,24.37,24.34,24.36,449343.0,24.35,24.37,24.34,24.36,449343.0
2021-07-14 14:40:00,24.36,24.37,24.34,24.35,169228.0,24.36,24.37,24.34,24.35,169228.0
2021-07-14 14:45:00,24.35,24.35,24.33,24.34,107556.0,24.35,24.35,24.33,24.34,107556.0
2021-07-14 14:50:00,24.34,24.34,24.32,24.33,44374.0,24.34,24.34,24.32,24.33,44374.0
2021-07-14 14:55:00,24.33,24.33,24.29,24.3,199541.0,24.33,24.33,24.29,24.3,199541.0
2021-07-14 15:00:00,24.3,24.32,24.3,24.31,110273.0,24.3,24.32,24.3,24.31,110273.0
2021-07-14 15:05:00,24.31,24.32,24.29,24.3,286058.0,24.31,24.32,24.29,24.3,286058.0
2021-07-14 15:10:00,24.3,24.31,24.29,24.3,255465.0,24.3,24.31,24.29,24.3,255465.0
2021-07-14 15:15:00,24.3,24.31,24.29,24.3,121908.0,24.3,24.31,24.29,24.3,121908.0
2021-07-14 15:20:00,24.3,24.32,24.3,24.3,165892.0,24.3,24.32,24.3,24.3,165892.0
2021-07-14 15:25:00,24.3,24.31,24.28,24.29,192374.0,24.3,24.31,24.28,24.29,192374.0
2021-07-14 15:30:00,24.29,24.29,24.28,24.29,58563.0,24.29,24.29,24.28,24.29,58563.0
2021-07-14 15:35:00,24.29,24.29,24.28,24.29,75935.0,24.29,24.29,24.28,24.29,75935.0
2021-07-14 15:40:00,24.29,24.29,24.28,24.29,129240.0,24.29,24.29,24.28,24.29,129240.0
2021-07-14 15:45:00,24.29,24.31,24.28,24.3,452460.0,24.29,24.31,24.28,24.3,452460.0
2021-07-14 15:50:00,24.3,24.3,24.28,24.29,285270.0,24.3,24.3,24.28,24.29,285270.0
2021-07-14 15:55:00,24.3,24.33,24.29,24.33,371926.0,24.3,24.33,24.29,24.33,371926.0
2021-07-15 09:30:00,24.38,24.43,24.37,24.4,532915.0,24.38,24.43,24.37,24.4,532915.0
2021-07-15 09:35:00,24.4,24.43,24.38,24.39,560260.0,24.4,24.43,24.38,24.39,560260.0
2021-07-15 09:40:00,24.39,24.4,24.34,24.38,295627.0,24.39,24.4,24.34,24.38,295627.0
2021-07-15 09:45:00,24.38,24.43,24.36,24.42,241890.0,24.38,24.43,24.36,24.42,241890.0
2021-07-15 09:50:00,24.42,24.44,24.38,24.38,231305.0,24.42,24.44,24.38,24.38,231305.0
2021-07-15 09:55:00,24.39,24.42,24.38,24.41,255530.0,24.39,24.42,24.38,24.41,255530.0
2021-07-15 10:00:00,24.41,24.42,24.38,24.39,325150.0,24.41,24.42,24.38,24.39,325150.0
2021-07-15 10:05:00,24.39,24.42,24.37,24.42,126247.0,24.39,24.42,24.37,24.42,126247.0
2021-07-15 10:10:00,24.41,24.41,24.32,24.34,1311587.0,24.41,24.41,24.32,24.34,1311587.0
2021-07-15 10:15:00,24.34,24.35,24.32,24.33,174468.0,24.34,24.35,24.32,24.33,174468.0
2021-07-15 10:20:00,24.33,24.34,24.31,24.34,111259.0,24.33,24.34,24.31,24.34,111259.0
2021-07-15 10:25:00,24.34,24.36,24.3,24.31,198986.0,24.34,24.36,24.3,24.31,198986.0
2021-07-15 10:30:00,24.31,24.34,24.3,24.34,100126.0,24.31,24.34,24.3,24.34,100126.0
2021-07-15 10:35:00,24.35,24.35,24.3,24.32,105111.0,24.35,24.35,24.3,24.32,105111.0
2021-07-15 10:40:00,24.33,24.33,24.28,24.3,184979.0,24.33,24.33,24.28,24.3,184979.0
2021-07-15 10:45:00,24.3,24.32,24.29,24.32,308152.0,24.3,24.32,24.29,24.32,308152.0
2021-07-15 10:50:00,24.31,24.34,24.29,24.3,210673.0,24.31,24.34,24.29,24.3,210673.0
2021-07-15 10:55:00,24.3,24.33,24.27,24.31,327022.0,24.3,24.33,24.27,24.31,327022.0
2021-07-15 11:00:00,24.31,24.32,24.29,24.32,104541.0,24.31,24.32,24.29,24.32,104541.0
2021-07-15 11:05:00,24.32,24.35,24.32,24.35,265335.0,24.32,24.35,24.32,24.35,265335.0
2021-07-15 11:10:00,24.34,24.34,24.33,24.34,51359.0,24.34,24.34,24.33,24.34,51359.0
2021-07-15 11:15:00,24.33,24.36,24.33,24.36,64015.0,24.33,24.36,24.33,24.36,64015.0
2021-07-15 11:20:00,24.36,24.37,24.34,24.36,92857.0,24.36,24.37,24.34,24.36,92857.0
2021-07-15 11:25:00,24.36,24.37,24.34,24.36,189772.0,24.36,24.37,24.34,24.36,189772.0
2021-07-15 11:30:00,24.36,24.37,24.35,24.36,61404.0,24.36,24.37,24.35,24.36,61404.0
2021-07-15 11:35:00,24.36,24.37,24.35,24.36,40431.0,24.36,24.37,24.35,24.36,40431.0
2021-07-15 11:40:00,24.36,24.37,24.35,24.36,78926.0,24.36,24.37,24.35,24.36,78926.0
2021-07-15 11:45:00,24.36,24.36,24.34,24.34,67612.0,24.36,24.36,24.34,24.34,67612.0
2021-07-15 11:50:00,24.35,24.39,24.34,24.38,476675.0,24.35,24.39,24.34,24.38,476675.0
2021-07-15 11:55:00,24.37,24.38,24.33,24.35,201137.0,24.37,24.38,24.33,24.35,201137.0
2021-07-15 12:00:00,24.35,24.36,24.32,24.33,165245.0,24.35,24.36,24.32,24.33,165245.0
2021-07-15 12:05:00,24.32,24.33,24.3,24.3,195967.0,24.32,24.33,24.3,24.3,195967.0
2021-07-15 12:10:00,24.3,24.33,24.3,24.32,118509.0,24.3,24.33,24.3,24.32,118509.0
2021-07-15 12:15:00,24.32,24.34,24.31,24.33,169768.0,24.32,24.34,24.31,24.33,169768.0
2021-07-15 12:20:00,24.34,24.36,24.33,24.35,240310.0,24.34,24.36,24.33,24.35,240310.0
2021-07-15 12:25:00,24.36,24.38,24.35,24.37,78515.0,24.36,24.38,24.35,24.37,78515.0
2021-07-15 12:30:00,24.36,24.37,24.34,24.35,48282.0,24.36,24.37,24.34,24.35,48282.0
2021-07-15 12:35:00,24.35,24.36,24.34,24.35,35809.0,24.35,24.36,24.34,24.35,35809.0
2021-07-15 12:40:00,24.36,24.37,24.35,24.37,21443.0,24.36,24.37,24.35,24.37,21443.0
2021-07-15 12:45:00,24.37,24.38,24.36,24.38,31348.0,24.37,24.38,24.36,24.38,31348.0
2021-07-15 12:50:00,24.37,24.38,24.36,24.36,51490.0,24.37,24.38,24.36,24.36,51490.0
2021-07-15 12:55:00,24.36,24.37,24.35,24.37,47233.0,24.36,24.37,24.35,24.37,47233.0
2021-07-15 13:00:00,24.38,24.38,24.34,24.35,74500.0,24.38,24.38,24.34,24.35,74500.0
2021-07-15 13:05:00,24.35,24.36,24.34,24.35,45401.0,24.35,24.36,24.34,24.35,45401.0
2021-07-15 13:10:00,24.35,24.37,24.34,24.35,61783.0,24.35,24.37,24.34,24.35,61783.0
2021-07-15 13:15:00,24.35,24.37,24.34,24.36,96442.0,24.35,24.37,24.34,24.36,96442.0
2021-07-15 13:20:00,24.35,24.39,24.35,24.39,111988.0,24.35,24.39,24.35,24.39,111988.0
2021-07-15 13:25:00,24.39,24.39,24.37,24.38,113112.0,24.39,24.39,24.37,24.38,113112.0
2021-07-15 13:30:00,24.38,24.39,24.37,24.38,66607.0,24.38,24.39,24.37,24.38,66607.0
2021-07-15 13:35:00,24.38,24.39,24.37,24.39,15108.0,24.38,24.39,24.37,24.39,15108.0
2021-07-15 13:40:00,24.39,24.39,24.37,24.38,37625.0,24.39,24.39,24.37,24.38,37625.0
2021-07-15 13:45:00,24.37,24.39,24.36,24.38,114843.0,24.37,24.39,24.36,24.38,114843.0
2021-07-15 13:50:00,24.39,24.4,24.38,24.38,53255.0,24.39,24.4,24.38,24.38,53255.0
2021-07-15 13:55:00,24.39,24.39,24.36,24.36,116982.0,24.39,24.39,24.36,24.36,116982.0
2021-07-15 14:00:00,24.37,24.39,24.36,24.39,92202.0,24.37,24.39,24.36,24.39,92202.0
2021-07-15 14:05:00,24.38,24.39,24.37,24.38,43397.0,24.38,24.39,24.37,24.38,43397.0
2021-07-15 14:10:00,24.37,24.38,24.35,24.36,46567.0,24.37,24.38,24.35,24.36,46567.0
2021-07-15 14:15:00,24.35,24.36,24.35,24.35,93933.0,24.35,24.36,24.35,24.35,93933.0
2021-07-15 14:20:00,24.36,24.38,24.35,24.38,188321.0,24.36,24.38,24.35,24.38,188321.0
2021-07-15 14:25:00,24.38,24.4,24.37,24.39,89841.0,24.38,24.4,24.37,24.39,89841.0
2021-07-15 14:30:00,24.39,24.41,24.38,24.4,116506.0,24.39,24.41,24.38,24.4,116506.0
2021-07-15 14:35:00,24.4,24.4,24.38,24.38,27580.0,24.4,24.4,24.38,24.38,27580.0
2021-07-15 14:40:00,24.39,24.4,24.37,24.39,62301.0,24.39,24.4,24.37,24.39,62301.0
2021-07-15 14:45:00,24.39,24.41,24.38,24.41,73191.0,24.39,24.41,24.38,24.41,73191.0
2021-07-15 14:50:00,24.4,24.41,24.39,24.4,84342.0,24.4,24.41,24.39,24.4,84342.0
2021-07-15 14:55:00,24.4,24.41,24.39,24.4,58655.0,24.4,24.41,24.39,24.4,58655.0
2021-07-15 15:00:00,24.4,24.41,24.39,24.4,85189.0,24.4,24.41,24.39,24.4,85189.0
2021-07-15 15:05:00,24.4,24.41,24.39,24.4,60060.0,24.4,24.41,24.39,24.4,60060.0
2021-07-15 15:10:00,24.4,24.41,24.4,24.41,28774.0,24.4,24.41,24.4,24.41,28774.0
2021-07-15 15:15:00,24.41,24.41,24.38,24.39,70235.0,24.41,24.41,24.38,24.39,70235.0
2021-07-15 15:20:00,24.39,24.41,24.38,24.41,122164.0,24.39,24.41,24.38,24.41,122164.0
2021-07-15 15:25:00,24.41,24.41,24.4,24.41,66539.0,24.41,24.41,24.4,24.41,66539.0
2021-07-15 15:30:00,24.41,24.43,24.41,24.42,346475.0,24.41,24.43,24.41,24.42,346475.0
2021-07-15 15:35:00,24.42,24.42,24.41,24.42,223001.0,24.42,24.42,24.41,24.42,223001.0
2021-07-15 15:40:00,24.42,24.43,24.41,24.42,810861.0,24.42,24.43,24.41,24.42,810861.0
2021-07-15 15:45:00,24.42,24.42,24.38,24.39,157008.0,24.42,24.42,24.38,24.39,157008.0
2021-07-15 15:50:00,24.38,24.4,24.38,24.39,433063.0,24.38,24.4,24.38,24.39,433063.0
2021-07-15 15:55:00,24.39,24.4,24.38,24.4,432614.0,24.39,24.4,24.38,24.4,432614.0
2021-07-16 09:30:00,24.16,24.19,24.09,24.18,983801.0,24.16,24.19,24.09,24.18,983801.0
2021-07-16 09:35:00,24.17,24.23,24.13,24.21,421934.0,24.17,24.23,24.13,24.21,421934.0
2021-07-16 09:40:00,24.21,24.22,24.17,24.17,173758.0,24.21,24.22,24.17,24.17,173758.0
2021-07-16 09:45:00,24.17,24.18,24.1,24.15,247673.0,24.17,24.18,24.1,24.15,247673.0
2021-07-16 09:50:00,24.15,24.19,24.11,24.17,145750.0,24.15,24.19,24.11,24.17,145750.0
2021-07-16 09:55:00,24.17,24.19,24.15,24.16,228108.0,24.17,24.19,24.15,24.16,228108.0
2021-07-16 10:00:00,24.17,24.19,24.16,24.16,372917.0,24.17,24.19,24.16,24.16,372917.0
2021-07-16 10:05:00,24.17,24.17,24.11,24.11,187136.0,24.17,24.17,24.11,24.11,187136.0
2021-07-16 10:10:00,24.11,24.12,23.97,24.01,1663356.0,24.11,24.12,23.97,24.01,1663356.0
2021-07-16 10:15:00,24.0,24.05,23.99,24.02,952214.0,24.0,24.05,23.99,24.02,952214.0
2021-07-16 10:20:00,24.01,24.04,23.95,24.0,1669589.0,24.01,24.04,23.95,24.0,1669589.0
2021-07-16 10:25:00,24.0,24.01,23.96,23.98,348605.0,24.0,24.01,23.96,23.98,348605.0
2021-07-16 10:30:00,23.97,23.99,23.92,23.95,440222.0,23.97,23.99,23.92,23.95,440222.0
2021-07-16 10:35:00,23.95,23.96,23.9,23.94,641113.0,23.95,23.96,23.9,23.94,641113.0
2021-07-16 10:40:00,23.93,23.94,23.86,23.92,727697.0,23.93,23.94,23.86,23.92,727697.0
2021-07-16 10:45:00,23.92,23.94,23.9,23.9,929773.0,23.92,23.94,23.9,23.9,929773.0
2021-07-16 10:50:00,23.91,23.98,23.9,23.97,183562.0,23.91,23.98,23.9,23.97,183562.0
2021-07-16 10:55:00,23.96,23.99,23.95,23.96,250539.0,23.96,23.99,23.95,23.96,250539.0
2021-07-16 11:00:00,23.96,23.96,23.88,23.88,165786.0,23.96,23.96,23.88,23.88,165786.0
2021-07-16 11:05:00,23.88,23.92,23.85,23.91,326956.0,23.88,23.92,23.85,23.91,326956.0
2021-07-16 11:10:00,23.9,23.94,23.87,23.89,428435.0,23.9,23.94,23.87,23.89,428435.0
2021-07-16 11:15:00,23.89,23.89,23.85,23.87,374879.0,23.89,23.89,23.85,23.87,374879.0
2021-07-16 11:20:00,23.86,23.88,23.83,23.85,363693.0,23.86,23.88,23.83,23.85,363693.0
2021-07-16 11:25:00,23.84,23.88,23.83,23.85,447577.0,23.84,23.88,23.83,23.85,447577.0
2021-07-16 11:30:00,23.85,23.86,23.79,23.81,818260.0,23.85,23.86,23.79,23.81,818260.0
2021-07-16 11:35:00,23.81,23.86,23.8,23.83,572314.0,23.81,23.86,23.8,23.83,572314.0
2021-07-16 11:40:00,23.84,23.84,23.78,23.78,408358.0,23.84,23.84,23.78,23.78,408358.0
2021-07-16 11:45:00,23.78,23.78,23.73,23.73,818890.0,23.78,23.78,23.73,23.73,818890.0
2021-07-16 11:50:00,23.73,23.8,23.72,23.78,338784.0,23.73,23.8,23.72,23.78,338784.0
2021-07-16 11:55:00,23.79,23.82,23.79,23.81,192382.0,23.79,23.82,23.79,23.81,192382.0
2021-07-16 12:00:00,23.81,23.84,23.78,23.83,591007.0,23.81,23.84,23.78,23.83,591007.0
2021-07-16 12:05:00,23.83,23.83,23.8,23.82,92387.0,23.83,23.83,23.8,23.82,92387.0
2021-07-16 12:10:00,23.82,23.82,23.8,23.82,104173.0,23.82,23.82,23.8,23.82,104173.0
2021-07-16 12:15:00,23.82,23.87,23.81,23.86,177114.0,23.82,23.87,23.81,23.86,177114.0
2021-07-16 12:20:00,23.86,23.87,23.85,23.85,151779.0,23.86,23.87,23.85,23.85,151779.0
2021-07-16 12:25:00,23.86,23.89,23.84,23.86,185107.0,23.86,23.89,23.84,23.86,185107.0
2021-07-16 12:30:00,23.86,23.88,23.84,23.87,169748.0,23.86,23.88,23.84,23.87,169748.0
2021-07-16 12:35:00,23.86,23.86,23.82,23.82,169344.0,23.86,23.86,23.82,23.82,169344.0
2021-07-16 12:40:00,23.83,23.86,23.82,23.85,153120.0,23.83,23.86,23.82,23.85,153120.0
2021-07-16 12:45:00,23.85,23.86,23.83,23.85,92482.0,23.85,23.86,23.83,23.85,92482.0
2021-07-16 12:50:00,23.85,23.87,23.85,23.85,72667.0,23.85,23.87,23.85,23.85,72667.0
2021-07-16 12:55:00,23.85,23.87,23.84,23.84,57574.0,23.85,23.87,23.84,23.84,57574.0
2021-07-16 13:00:00,23.84,23.87,23.84,23.86,49155.0,23.84,23.87,23.84,23.86,49155.0
2021-07-16 13:05:00,23.86,23.88,23.85,23.88,28247.0,23.86,23.88,23.85,23.88,28247.0
2021-07-16 13:10:00,23.88,23.88,23.86,23.87,41430.0,23.88,23.88,23.86,23.87,41430.0
2021-07-16 13:15:00,23.87,23.89,23.86,23.88,78867.0,23.87,23.89,23.86,23.88,78867.0
2021-07-16 13:20:00,23.89,23.89,23.86,23.88,62213.0,23.89,23.89,23.86,23.88,62213.0
2021-07-16 13:25:00,23.88,23.89,23.84,23.86,149374.0,23.88,23.89,23.84,23.86,149374.0
2021-07-16 13:30:00,23.86,23.87,23.85,23.86,56986.0,23.86,23.87,23.85,23.86,56986.0
2021-07-16 13:35:00,23.85,23.86,23.84,23.85,169057.0,23.85,23.86,23.84,23.85,169057.0
2021-07-16 13:40:00,23.85,23.86,23.81,23.82,80490.0,23.85,23.86,23.81,23.82,80490.0
2021-07-16 13:45:00,23.82,23.83,23.81,23.82,941013.0,23.82,23.83,23.81,23.82,941013.0
2021-07-16 13:50:00,23.82,23.83,23.78,23.8,1239943.0,23.82,23.83,23.78,23.8,1239943.0
2021-07-16 13:55:00,23.79,23.82,23.77,23.79,863617.0,23.79,23.82,23.77,23.79,863617.0
2021-07-16 14:00:00,23.79,23.8,23.76,23.79,404279.0,23.79,23.8,23.76,23.79,404279.0
2021-07-16 14:05:00,23.79,23.8,23.78,23.79,166231.0,23.79,23.8,23.78,23.79,166231.0
2021-07-16 14:10:00,23.79,23.8,23.78,23.79,128745.0,23.79,23.8,23.78,23.79,128745.0
2021-07-16 14:15:00,23.78,23.8,23.78,23.79,107213.0,23.78,23.8,23.78,23.79,107213.0
2021-07-16 14:20:00,23.8,23.81,23.79,23.79,207365.0,23.8,23.81,23.79,23.79,207365.0
2021-07-16 14:25:00,23.79,23.8,23.77,23.77,138542.0,23.79,23.8,23.77,23.77,138542.0
2021-07-16 14:30:00,23.78,23.79,23.76,23.77,622846.0,23.78,23.79,23.76,23.77,622846.0
2021-07-16 14:35:00,23.78,23.81,23.77,23.81,410411.0,23.78,23.81,23.77,23.81,410411.0
2021-07-16 14:40:00,23.8,23.82,23.8,23.8,74089.0,23.8,23.82,23.8,23.8,74089.0
2021-07-16 14:45:00,23.8,23.81,23.79,23.8,69930.0,23.8,23.81,23.79,23.8,69930.0
2021-07-16 14:50:00,23.79,23.81,23.79,23.8,127619.0,23.79,23.81,23.79,23.8,127619.0
2021-07-16 14:55:00,23.8,23.82,23.79,23.8,282164.0,23.8,23.82,23.79,23.8,282164.0
2021-07-16 15:00:00,23.8,23.81,23.78,23.79,224045.0,23.8,23.81,23.78,23.79,224045.0
2021-07-16 15:05:00,23.79,23.8,23.78,23.78,164742.0,23.79,23.8,23.78,23.78,164742.0
2021-07-16 15:10:00,23.79,23.79,23.76,23.77,158667.0,23.79,23.79,23.76,23.77,158667.0
2021-07-16 15:15:00,23.77,23.77,23.75,23.77,157681.0,23.77,23.77,23.75,23.77,157681.0
2021-07-16 15:20:00,23.76,23.77,23.74,23.74,403368.0,23.76,23.77,23.74,23.74,403368.0
2021-07-16 15:25:00,23.75,23.75,23.73,23.75,262414.0,23.75,23.75,23.73,23.75,262414.0
2021-07-16 15:30:00,23.75,23.75,23.73,23.74,505960.0,23.75,23.75,23.73,23.74,505960.0
2021-07-16 15:35:00,23.74,23.76,23.74,23.75,437305.0,23.74,23.76,23.74,23.75,437305.0
2021-07-16 15:40:00,23.75,23.77,23.74,23.77,662754.0,23.75,23.77,23.74,23.77,662754.0
2021-07-16 15:45:00,23.77,23.78,23.76,23.77,413833.0,23.77,23.78,23.76,23.77,413833.0
2021-07-16 15:50:00,23.77,23.78,23.76,23.77,427200.0,23.77,23.78,23.76,23.77,427200.0
2021-07-16 15:55:00,23.77,23.79,23.76,23.76,1031879.0,23.77,23.79,23.76,23.76,1031879.0
2021-07-19 09:30:00,23.47,23.49,23.42,23.44,1144495.0,23.47,23.49,23.42,23.44,1144495.0
2021-07-19 09:35:00,23.44,23.46,23.4,23.41,679211.0,23.44,23.46,23.4,23.41,679211.0
2021-07-19 09:40:00,23.41,23.45,23.37,23.44,624819.0,23.41,23.45,23.37,23.44,624819.0
2021-07-19 09:45:00,23.44,23.47,23.42,23.46,652390.0,23.44,23.47,23.42,23.46,652390.0
2021-07-19 09:50:00,23.46,23.46,23.41,23.43,539939.0,23.46,23.46,23.41,23.43,539939.0
2021-07-19 09:55:00,23.42,23.49,23.41,23.48,696263.0,23.42,23.49,23.41,23.48,696263.0
2021-07-19 10:00:00,23.48,23.51,23.4,23.45,737101.0,23.48,23.51,23.4,23.45,737101.0
2021-07-19 10:05:00,23.46,23.47,23.38,23.39,401233.0,23.46,23.47,23.38,23.39,401233.0
2021-07-19 10:10:00,23.39,23.41,23.36,23.39,332995.0,23.39,23.41,23.36,23.39,332995.0
2021-07-19 10:15:00,23.39,23.43,23.35,23.36,458453.0,23.39,23.43,23.35,23.36,458453.0
2021-07-19 10:20:00,23.36,23.39,23.33,23.37,733066.0,23.36,23.39,23.33,23.37,733066.0
2021-07-19 10:25:00,23.37,23.4,23.32,23.39,294395.0,23.37,23.4,23.32,23.39,294395.0
2021-07-19 10:30:00,23.39,23.44,23.37,23.42,519582.0,23.39,23.44,23.37,23.42,519582.0
2021-07-19 10:35:00,23.42,23.45,23.4,23.44,273417.0,23.42,23.45,23.4,23.44,273417.0
2021-07-19 10:40:00,23.43,23.47,23.43,23.46,231519.0,23.43,23.47,23.43,23.46,231519.0
2021-07-19 10:45:00,23.45,23.48,23.44,23.44,227279.0,23.45,23.48,23.44,23.44,227279.0
2021-07-19 10:50:00,23.44,23.45,23.39,23.39,432599.0,23.44,23.45,23.39,23.39,432599.0
2021-07-19 10:55:00,23.4,23.41,23.38,23.39,1468691.0,23.4,23.41,23.38,23.39,1468691.0
2021-07-19 11:00:00,23.39,23.42,23.36,23.41,1277770.0,23.39,23.42,23.36,23.41,1277770.0
2021-07-19 11:05:00,23.4,23.4,23.35,23.36,1079555.0,23.4,23.4,23.35,23.36,1079555.0
2021-07-19 11:10:00,23.36,23.36,23.32,23.35,641442.0,23.36,23.36,23.32,23.35,641442.0
2021-07-19 11:15:00,23.35,23.35,23.3,23.31,360762.0,23.35,23.35,23.3,23.31,360762.0
2021-07-19 11:20:00,23.32,23.33,23.3,23.32,459345.0,23.32,23.33,23.3,23.32,459345.0
2021-07-19 11:25:00,23.31,23.32,23.29,23.29,535246.0,23.31,23.32,23.29,23.29,535246.0
2021-07-19 11:30:00,23.3,23.33,23.27,23.3,684879.0,23.3,23.33,23.27,23.3,684879.0
2021-07-19 11:35:00,23.3,23.31,23.28,23.3,264244.0,23.3,23.31,23.28,23.3,264244.0
2021-07-19 11:40:00,23.3,23.32,23.29,23.32,186903.0,23.3,23.32,23.29,23.32,186903.0
2021-07-19 11:45:00,23.32,23.34,23.31,23.32,237274.0,23.32,23.34,23.31,23.32,237274.0
2021-07-19 11:50:00,23.31,23.33,23.3,23.33,334879.0,23.31,23.33,23.3,23.33,334879.0
2021-07-19 11:55:00,23.32,23.35,23.32,23.34,86380.0,23.32,23.35,23.32,23.34,86380.0
2021-07-19 12:00:00,23.34,23.35,23.31,23.33,296114.0,23.34,23.35,23.31,23.33,296114.0
2021-07-19 12:05:00,23.32,23.33,23.25,23.25,470737.0,23.32,23.33,23.25,23.25,470737.0
2021-07-19 12:10:00,23.26,23.28,23.22,23.23,496196.0,23.26,23.28,23.22,23.23,496196.0
2021-07-19 12:15:00,23.23,23.25,23.21,23.22,311382.0,23.23,23.25,23.21,23.22,311382.0
2021-07-19 12:20:00,23.22,23.25,23.21,23.23,327096.0,23.22,23.25,23.21,23.23,327096.0
2021-07-19 12:25:00,23.23,23.23,23.19,23.21,1144500.0,23.23,23.23,23.19,23.21,1144500.0
2021-07-19 12:30:00,23.21,23.21,23.19,23.21,346969.0,23.21,23.21,23.19,23.21,346969.0
2021-07-19 12:35:00,23.2,23.23,23.2,23.21,253453.0,23.2,23.23,23.2,23.21,253453.0
2021-07-19 12:40:00,23.21,23.23,23.18,23.19,299667.0,23.21,23.23,23.18,23.19,299667.0
2021-07-19 12:45:00,23.19,23.23,23.19,23.21,386232.0,23.19,23.23,23.19,23.21,386232.0
2021-07-19 12:50:00,23.22,23.24,23.2,23.21,296413.0,23.22,23.24,23.2,23.21,296413.0
2021-07-19 12:55:00,23.21,23.22,23.19,23.21,287962.0,23.21,23.22,23.19,23.21,287962.0
2021-07-19 13:00:00,23.21,23.24,23.21,23.23,118674.0,23.21,23.24,23.21,23.23,118674.0
2021-07-19 13:05:00,23.24,23.24,23.22,23.23,139528.0,23.24,23.24,23.22,23.23,139528.0
2021-07-19 13:10:00,23.24,23.24,23.21,23.22,764416.0,23.24,23.24,23.21,23.22,764416.0
2021-07-19 13:15:00,23.22,23.24,23.21,23.23,324654.0,23.22,23.24,23.21,23.23,324654.0
2021-07-19 13:20:00,23.23,23.26,23.21,23.26,271733.0,23.23,23.26,23.21,23.26,271733.0
2021-07-19 13:25:00,23.26,23.27,23.23,23.25,328217.0,23.26,23.27,23.23,23.25,328217.0
2021-07-19 13:30:00,23.25,23.27,23.23,23.26,221488.0,23.25,23.27,23.23,23.26,221488.0
2021-07-19 13:35:00,23.27,23.28,23.25,23.26,335717.0,23.27,23.28,23.25,23.26,335717.0
2021-07-19 13:40:00,23.26,23.27,23.25,23.25,188953.0,23.26,23.27,23.25,23.25,188953.0
2021-07-19 13:45:00,23.26,23.26,23.24,23.24,140494.0,23.26,23.26,23.24,23.24,140494.0
2021-07-19 13:50:00,23.24,23.27,23.23,23.25,1829597.0,23.24,23.27,23.23,23.25,1829597.0
2021-07-19 13:55:00,23.26,23.26,23.23,23.24,667298.0,23.26,23.26,23.23,23.24,667298.0
2021-07-19 14:00:00,23.24,23.27,23.23,23.25,165160.0,23.24,23.27,23.23,23.25,165160.0
2021-07-19 14:05:00,23.25,23.27,23.24,23.24,245316.0,23.25,23.27,23.24,23.24,245316.0
2021-07-19 14:10:00,23.25,23.26,23.23,23.24,335022.0,23.25,23.26,23.23,23.24,335022.0
2021-07-19 14:15:00,23.24,23.26,23.23,23.26,148188.0,23.24,23.26,23.23,23.26,148188.0
2021-07-19 14:20:00,23.26,23.27,23.24,23.25,165653.0,23.26,23.27,23.24,23.25,165653.0
2021-07-19 14:25:00,23.25,23.26,23.23,23.25,119411.0,23.25,23.26,23.23,23.25,119411.0
2021-07-19 14:30:00,23.25,23.25,23.22,23.23,98588.0,23.25,23.25,23.22,23.23,98588.0
2021-07-19 14:35:00,23.23,23.23,23.21,23.23,91262.0,23.23,23.23,23.21,23.23,91262.0
2021-07-19 14:40:00,23.23,23.23,23.22,23.23,96530.0,23.23,23.23,23.22,23.23,96530.0
2021-07-19 14:45:00,23.22,23.23,23.22,23.23,181829.0,23.22,23.23,23.22,23.23,181829.0
2021-07-19 14:50:00,23.22,23.23,23.21,23.21,299976.0,23.22,23.23,23.21,23.21,299976.0
2021-07-19 14:55:00,23.22,23.23,23.21,23.23,916974.0,23.22,23.23,23.21,23.23,916974.0
2021-07-19 15:00:00,23.22,23.23,23.22,23.23,63178.0,23.22,23.23,23.22,23.23,63178.0
2021-07-19 15:05:00,23.23,23.24,23.22,23.23,256442.0,23.23,23.24,23.22,23.23,256442.0
2021-07-19 15:10:00,23.23,23.24,23.22,23.23,119788.0,23.23,23.24,23.22,23.23,119788.0
2021-07-19 15:15:00,23.23,23.23,23.21,23.21,86262.0,23.23,23.23,23.21,23.21,86262.0
2021-07-19 15:20:00,23.21,23.23,23.2,23.2,701135.0,23.21,23.23,23.2,23.2,701135.0
2021-07-19 15:25:00,23.2,23.21,23.18,23.19,221708.0,23.2,23.21,23.18,23.19,221708.0
2021-07-19 15:30:00,23.19,23.21,23.18,23.2,372263.0,23.19,23.21,23.18,23.2,372263.0
2021-07-19 15:35:00,23.21,23.22,23.19,23.21,503814.0,23.21,23.22,23.19,23.21,503814.0
2021-07-19 15:40:00,23.21,23.23,23.21,23.23,435873.0,23.21,23.23,23.21,23.23,435873.0
2021-07-19 15:45:00,23.23,23.26,23.22,23.26,407673.0,23.23,23.26,23.22,23.26,407673.0
2021-07-19 15:50:00,23.25,23.28,23.25,23.28,513466.0,23.25,23.28,23.25,23.28,513466.0
2021-07-19 15:55:00,23.28,23.31,23.27,23.3,878328.0,23.28,23.31,23.27,23.3,878328.0
2021-07-20 09:30:00,23.24,23.25,23.17,23.2,866853.0,23.24,23.25,23.17,23.2,866853.0
2021-07-20 09:35:00,23.2,23.26,23.19,23.25,327639.0,23.2,23.26,23.19,23.25,327639.0
2021-07-20 09:40:00,23.24,23.3,23.23,23.28,727216.0,23.24,23.3,23.23,23.28,727216.0
2021-07-20 09:45:00,23.27,23.35,23.27,23.33,706709.0,23.27,23.35,23.27,23.33,706709.0
2021-07-20 09:50:00,23.33,23.34,23.3,23.31,284314.0,23.33,23.34,23.3,23.31,284314.0
2021-07-20 09:55:00,23.31,23.33,23.29,23.31,390091.0,23.31,23.33,23.29,23.31,390091.0
2021-07-20 10:00:00,23.32,23.32,23.27,23.31,420576.0,23.32,23.32,23.27,23.31,420576.0
2021-07-20 10:05:00,23.31,23.31,23.27,23.28,392592.0,23.31,23.31,23.27,23.28,392592.0
2021-07-20 10:10:00,23.28,23.29,23.24,23.26,426354.0,23.28,23.29,23.24,23.26,426354.0
2021-07-20 10:15:00,23.26,23.3,23.25,23.3,206324.0,23.26,23.3,23.25,23.3,206324.0
2021-07-20 10:20:00,23.3,23.31,23.27,23.28,223999.0,23.3,23.31,23.27,23.28,223999.0
2021-07-20 10:25:00,23.27,23.28,23.24,23.24,160479.0,23.27,23.28,23.24,23.24,160479.0
2021-07-20 10:30:00,23.25,23.26,23.22,23.25,362326.0,23.25,23.26,23.22,23.25,362326.0
2021-07-20 10:35:00,23.26,23.29,23.23,23.24,268746.0,23.26,23.29,23.23,23.24,268746.0
2021-07-20 10:40:00,23.24,23.25,23.1,23.12,1347597.0,23.24,23.25,23.1,23.12,1347597.0
2021-07-20 10:45:00,23.12,23.12,23.0,23.07,1890675.0,23.12,23.12,23.0,23.07,1890675.0
2021-07-20 10:50:00,23.07,23.08,23.0,23.03,1016993.0,23.07,23.08,23.0,23.03,1016993.0
2021-07-20 10:55:00,23.02,23.08,23.01,23.08,509712.0,23.02,23.08,23.01,23.08,509712.0
2021-07-20 11:00:00,23.08,23.1,23.05,23.09,383515.0,23.08,23.1,23.05,23.09,383515.0
2021-07-20 11:05:00,23.09,23.09,23.02,23.03,546550.0,23.09,23.09,23.02,23.03,546550.0
2021-07-20 11:10:00,23.02,23.08,23.02,23.08,232661.0,23.02,23.08,23.02,23.08,232661.0
2021-07-20 11:15:00,23.08,23.09,23.04,23.05,209643.0,23.08,23.09,23.04,23.05,209643.0
2021-07-20 11:20:00,23.05,23.08,23.04,23.07,177942.0,23.05,23.08,23.04,23.07,177942.0
2021-07-20 11:25:00,23.07,23.07,23.03,23.03,224888.0,23.07,23.07,23.03,23.03,224888.0
2021-07-20 11:30:00,23.03,23.04,23.01,23.03,323888.0,23.03,23.04,23.01,23.03,323888.0
2021-07-20 11:35:00,23.03,23.03,23.0,23.0,260272.0,23.03,23.03,23.0,23.0,260272.0
2021-07-20 11:40:00,23.01,23.04,23.0,23.02,346213.0,23.01,23.04,23.0,23.02,346213.0
2021-07-20 11:45:00,23.03,23.05,23.02,23.03,247972.0,23.03,23.05,23.02,23.03,247972.0
2021-07-20 11:50:00,23.03,23.04,23.01,23.03,368240.0,23.03,23.04,23.01,23.03,368240.0
2021-07-20 11:55:00,23.02,23.06,23.01,23.06,272153.0,23.02,23.06,23.01,23.06,272153.0
2021-07-20 12:00:00,23.06,23.09,23.05,23.09,204225.0,23.06,23.09,23.05,23.09,204225.0
2021-07-20 12:05:00,23.08,23.08,23.05,23.07,239228.0,23.08,23.08,23.05,23.07,239228.0
2021-07-20 12:10:00,23.07,23.11,23.06,23.1,195892.0,23.07,23.11,23.06,23.1,195892.0
2021-07-20 12:15:00,23.11,23.11,23.09,23.11,175495.0,23.11,23.11,23.09,23.11,175495.0
2021-07-20 12:20:00,23.11,23.12,23.09,23.09,99322.0,23.11,23.12,23.09,23.09,99322.0
2021-07-20 12:25:00,23.09,23.11,23.09,23.11,135076.0,23.09,23.11,23.09,23.11,135076.0
2021-07-20 12:30:00,23.1,23.12,23.09,23.11,98520.0,23.1,23.12,23.09,23.11,98520.0
2021-07-20 12:35:00,23.11,23.11,23.09,23.1,169603.0,23.11,23.11,23.09,23.1,169603.0
2021-07-20 12:40:00,23.1,23.13,23.1,23.11,122922.0,23.1,23.13,23.1,23.11,122922.0
2021-07-20 12:45:00,23.12,23.15,23.11,23.14,321287.0,23.12,23.15,23.11,23.14,321287.0
2021-07-20 12:50:00,23.14,23.16,23.12,23.16,353000.0,23.14,23.16,23.12,23.16,353000.0
2021-07-20 12:55:00,23.15,23.19,23.13,23.18,249899.0,23.15,23.19,23.13,23.18,249899.0
2021-07-20 13:00:00,23.19,23.2,23.17,23.18,291513.0,23.19,23.2,23.17,23.18,291513.0
2021-07-20 13:05:00,23.17,23.19,23.15,23.16,641599.0,23.17,23.19,23.15,23.16,641599.0
2021-07-20 13:10:00,23.15,23.17,23.15,23.15,204197.0,23.15,23.17,23.15,23.15,204197.0
2021-07-20 13:15:00,23.15,23.17,23.15,23.17,98646.0,23.15,23.17,23.15,23.17,98646.0
2021-07-20 13:20:00,23.17,23.17,23.12,23.13,214439.0,23.17,23.17,23.12,23.13,214439.0
2021-07-20 13:25:00,23.13,23.15,23.12,23.14,229160.0,23.13,23.15,23.12,23.14,229160.0
2021-07-20 13:30:00,23.14,23.16,23.14,23.14,77670.0,23.14,23.16,23.14,23.14,77670.0
2021-07-20 13:35:00,23.14,23.15,23.14,23.14,71388.0,23.14,23.15,23.14,23.14,71388.0
2021-07-20 13:40:00,23.15,23.16,23.14,23.14,102844.0,23.15,23.16,23.14,23.14,102844.0
2021-07-20 13:45:00,23.15,23.16,23.12,23.13,166775.0,23.15,23.16,23.12,23.13,166775.0
2021-07-20 13:50:00,23.12,23.14,23.12,23.12,275184.0,23.12,23.14,23.12,23.12,275184.0
2021-07-20 13:55:00,23.12,23.13,23.11,23.12,94244.0,23.12,23.13,23.11,23.12,94244.0
2021-07-20 14:00:00,23.12,23.13,23.11,23.13,67132.0,23.12,23.13,23.11,23.13,67132.0
2021-07-20 14:05:00,23.13,23.14,23.12,23.13,93997.0,23.13,23.14,23.12,23.13,93997.0
2021-07-20 14:10:00,23.13,23.14,23.12,23.13,82478.0,23.13,23.14,23.12,23.13,82478.0
2021-07-20 14:15:00,23.13,23.13,23.12,23.13,36133.0,23.13,23.13,23.12,23.13,36133.0
2021-07-20 14:20:00,23.13,23.13,23.11,23.12,58149.0,23.13,23.13,23.11,23.12,58149.0
2021-07-20 14:25:00,23.12,23.12,23.08,23.09,566879.0,23.12,23.12,23.08,23.09,566879.0
2021-07-20 14:30:00,23.09,23.1,23.08,23.09,91408.0,23.09,23.1,23.08,23.09,91408.0
2021-07-20 14:35:00,23.1,23.1,23.08,23.08,114817.0,23.1,23.1,23.08,23.08,114817.0
2021-07-20 14:40:00,23.09,23.1,23.08,23.09,153000.0,23.09,23.1,23.08,23.09,153000.0
2021-07-20 14:45:00,23.09,23.1,23.08,23.08,150379.0,23.09,23.1,23.08,23.08,150379.0
2021-07-20 14:50:00,23.09,23.09,23.08,23.09,144831.0,23.09,23.09,23.08,23.09,144831.0
2021-07-20 14:55:00,23.09,23.09,23.08,23.09,35842.0,23.09,23.09,23.08,23.09,35842.0
2021-07-20 15:00:00,23.08,23.09,23.08,23.08,46598.0,23.08,23.09,23.08,23.08,46598.0
2021-07-20 15:05:00,23.09,23.09,23.08,23.09,44712.0,23.09,23.09,23.08,23.09,44712.0
2021-07-20 15:10:00,23.09,23.09,23.08,23.09,142732.0,23.09,23.09,23.08,23.09,142732.0
2021-07-20 15:15:00,23.09,23.11,23.09,23.11,135923.0,23.09,23.11,23.09,23.11,135923.0
2021-07-20 15:20:00,23.11,23.12,23.1,23.12,82490.0,23.11,23.12,23.1,23.12,82490.0
2021-07-20 15:25:00,23.12,23.13,23.11,23.12,110138.0,23.12,23.13,23.11,23.12,110138.0
2021-07-20 15:30:00,23.11,23.12,23.11,23.12,38672.0,23.11,23.12,23.11,23.12,38672.0
2021-07-20 15:35:00,23.11,23.11,23.1,23.11,221575.0,23.11,23.11,23.1,23.11,221575.0
2021-07-20 15:40:00,23.11,23.11,23.1,23.1,245983.0,23.11,23.11,23.1,23.1,245983.0
2021-07-20 15:45:00,23.1,23.11,23.09,23.11,346847.0,23.1,23.11,23.09,23.11,346847.0
2021-07-20 15:50:00,23.11,23.12,23.08,23.11,439273.0,23.11,23.12,23.08,23.11,439273.0
2021-07-20 15:55:00,23.11,23.13,23.09,23.12,861004.0,23.11,23.13,23.09,23.12,861004.0
2021-07-21 09:30:00,23.19,23.29,23.18,23.28,1198444.0,23.19,23.29,23.18,23.28,1198444.0
2021-07-21 09:35:00,23.28,23.34,23.23,23.25,1000589.0,23.28,23.34,23.23,23.25,1000589.0
2021-07-21 09:40:00,23.25,23.29,23.24,23.29,344788.0,23.25,23.29,23.24,23.29,344788.0
2021-07-21 09:45:00,23.29,23.33,23.25,23.3,471532.0,23.29,23.33,23.25,23.3,471532.0
2021-07-21 09:50:00,23.31,23.4,23.3,23.39,1170886.0,23.31,23.4,23.3,23.39,1170886.0
2021-07-21 09:55:00,23.39,23.4,23.37,23.38,588517.0,23.39,23.4,23.37,23.38,588517.0
2021-07-21 10:00:00,23.38,23.4,23.34,23.38,394103.0,23.38,23.4,23.34,23.38,394103.0
2021-07-21 10:05:00,23.38,23.4,23.36,23.39,360245.0,23.38,23.4,23.36,23.39,360245.0
2021-07-21 10:10:00,23.38,23.39,23.35,23.36,328658.0,23.38,23.39,23.35,23.36,328658.0
2021-07-21 10:15:00,23.36,23.38,23.33,23.35,892567.0,23.36,23.38,23.33,23.35,892567.0
2021-07-21 10:20:00,23.35,23.37,23.32,23.33,327834.0,23.35,23.37,23.32,23.33,327834.0
2021-07-21 10:25:00,23.33,23.36,23.33,23.35,125843.0,23.33,23.36,23.33,23.35,125843.0
2021-07-21 10:30:00,23.35,23.38,23.32,23.34,494327.0,23.35,23.38,23.32,23.34,494327.0
2021-07-21 10:35:00,23.34,23.37,23.33,23.37,84766.0,23.34,23.37,23.33,23.37,84766.0
2021-07-21 10:40:00,23.37,23.37,23.31,23.34,242158.0,23.37,23.37,23.31,23.34,242158.0
2021-07-21 10:45:00,23.34,23.34,23.31,23.32,181542.0,23.34,23.34,23.31,23.32,181542.0
2021-07-21 10:50:00,23.33,23.33,23.29,23.31,150837.0,23.33,23.33,23.29,23.31,150837.0
2021-07-21 10:55:00,23.31,23.34,23.3,23.33,230187.0,23.31,23.34,23.3,23.33,230187.0
2021-07-21 11:00:00,23.33,23.36,23.32,23.33,287680.0,23.33,23.36,23.32,23.33,287680.0
2021-07-21 11:05:00,23.34,23.35,23.33,23.34,132356.0,23.34,23.35,23.33,23.34,132356.0
2021-07-21 11:10:00,23.33,23.35,23.33,23.34,228023.0,23.33,23.35,23.33,23.34,228023.0
2021-07-21 11:15:00,23.34,23.35,23.32,23.34,117114.0,23.34,23.35,23.32,23.34,117114.0
2021-07-21 11:20:00,23.34,23.36,23.34,23.36,67061.0,23.34,23.36,23.34,23.36,67061.0
2021-07-21 11:25:00,23.36,23.38,23.36,23.36,101249.0,23.36,23.38,23.36,23.36,101249.0
2021-07-21 11:30:00,23.37,23.38,23.35,23.36,178360.0,23.37,23.38,23.35,23.36,178360.0
2021-07-21 11:35:00,23.36,23.36,23.33,23.35,63077.0,23.36,23.36,23.33,23.35,63077.0
2021-07-21 11:40:00,23.35,23.38,23.35,23.37,171166.0,23.35,23.38,23.35,23.37,171166.0
2021-07-21 11:45:00,23.36,23.37,23.36,23.37,69179.0,23.36,23.37,23.36,23.37,69179.0
2021-07-21 11:50:00,23.37,23.39,23.36,23.37,193080.0,23.37,23.39,23.36,23.37,193080.0
2021-07-21 11:55:00,23.36,23.38,23.35,23.37,166796.0,23.36,23.38,23.35,23.37,166796.0
2021-07-21 12:00:00,23.36,23.37,23.34,23.36,130052.0,23.36,23.37,23.34,23.36,130052.0
2021-07-21 12:05:00,23.37,23.38,23.36,23.38,30724.0,23.37,23.38,23.36,23.38,30724.0
2021-07-21 12:10:00,23.38,23.38,23.36,23.38,79393.0,23.38,23.38,23.36,23.38,79393.0
2021-07-21 12:15:00,23.38,23.39,23.36,23.36,88984.0,23.38,23.39,23.36,23.36,88984.0
2021-07-21 12:20:00,23.37,23.37,23.35,23.37,60090.0,23.37,23.37,23.35,23.37,60090.0
2021-07-21 12:25:00,23.37,23.38,23.36,23.37,150223.0,23.37,23.38,23.36,23.37,150223.0
2021-07-21 12:30:00,23.37,23.37,23.35,23.36,66085.0,23.37,23.37,23.35,23.36,66085.0
2021-07-21 12:35:00,23.36,23.37,23.35,23.36,153925.0,23.36,23.37,23.35,23.36,153925.0
2021-07-21 12:40:00,23.36,23.37,23.35,23.37,146677.0,23.36,23.37,23.35,23.37,146677.0
2021-07-21 12:45:00,23.36,23.37,23.35,23.35,75835.0,23.36,23.37,23.35,23.35,75835.0
2021-07-21 12:50:00,23.35,23.36,23.34,23.36,63128.0,23.35,23.36,23.34,23.36,63128.0
2021-07-21 12:55:00,23.35,23.36,23.33,23.34,139201.0,23.35,23.36,23.33,23.34,139201.0
2021-07-21 13:00:00,23.34,23.35,23.32,23.34,538478.0,23.34,23.35,23.32,23.34,538478.0
2021-07-21 13:05:00,23.34,23.36,23.34,23.35,219600.0,23.34,23.36,23.34,23.35,219600.0
2021-07-21 13:10:00,23.35,23.36,23.34,23.34,96205.0,23.35,23.36,23.34,23.34,96205.0
2021-07-21 13:15:00,23.35,23.36,23.33,23.34,67855.0,23.35,23.36,23.33,23.34,67855.0
2021-07-21 13:20:00,23.35,23.37,23.34,23.37,63993.0,23.35,23.37,23.34,23.37,63993.0
2021-07-21 13:25:00,23.37,23.38,23.36,23.37,72361.0,23.37,23.38,23.36,23.37,72361.0
2021-07-21 13:30:00,23.37,23.38,23.36,23.38,56750.0,23.37,23.38,23.36,23.38,56750.0
2021-07-21 13:35:00,23.38,23.39,23.37,23.37,72977.0,23.38,23.39,23.37,23.37,72977.0
2021-07-21 13:40:00,23.38,23.38,23.37,23.38,3450.0,23.38,23.38,23.37,23.38,3450.0
2021-07-21 13:45:00,23.38,23.38,23.37,23.37,38684.0,23.38,23.38,23.37,23.37,38684.0
2021-07-21 13:50:00,23.38,23.38,23.37,23.37,37778.0,23.38,23.38,23.37,23.37,37778.0
2021-07-21 13:55:00,23.38,23.38,23.36,23.37,43892.0,23.38,23.38,23.36,23.37,43892.0
2021-07-21 14:00:00,23.36,23.39,23.36,23.39,92722.0,23.36,23.39,23.36,23.39,92722.0
2021-07-21 14:05:00,23.39,23.39,23.37,23.37,69618.0,23.39,23.39,23.37,23.37,69618.0
2021-07-21 14:10:00,23.37,23.38,23.36,23.37,46009.0,23.37,23.38,23.36,23.37,46009.0
2021-07-21 14:15:00,23.37,23.38,23.36,23.37,81814.0,23.37,23.38,23.36,23.37,81814.0
2021-07-21 14:20:00,23.37,23.37,23.36,23.37,29972.0,23.37,23.37,23.36,23.37,29972.0
2021-07-21 14:25:00,23.37,23.37,23.36,23.37,13305.0,23.37,23.37,23.36,23.37,13305.0
2021-07-21 14:30:00,23.36,23.37,23.36,23.36,40488.0,23.36,23.37,23.36,23.36,40488.0
2021-07-21 14:35:00,23.37,23.39,23.36,23.38,47106.0,23.37,23.39,23.36,23.38,47106.0
2021-07-21 14:40:00,23.39,23.39,23.38,23.39,128506.0,23.39,23.39,23.38,23.39,128506.0
2021-07-21 14:45:00,23.38,23.4,23.38,23.4,54394.0,23.38,23.4,23.38,23.4,54394.0
2021-07-21 14:50:00,23.4,23.44,23.4,23.43,531629.0,23.4,23.44,23.4,23.43,531629.0
2021-07-21 14:55:00,23.43,23.44,23.42,23.43,164452.0,23.43,23.44,23.42,23.43,164452.0
2021-07-21 15:00:00,23.43,23.45,23.43,23.44,94375.0,23.43,23.45,23.43,23.44,94375.0
2021-07-21 15:05:00,23.44,23.46,23.44,23.44,260160.0,23.44,23.46,23.44,23.44,260160.0
2021-07-21 15:10:00,23.45,23.45,23.44,23.44,22679.0,23.45,23.45,23.44,23.44,22679.0
2021-07-21 15:15:00,23.44,23.45,23.43,23.45,96249.0,23.44,23.45,23.43,23.45,96249.0
2021-07-21 15:20:00,23.45,23.45,23.44,23.45,24036.0,23.45,23.45,23.44,23.45,24036.0
2021-07-21 15:25:00,23.45,23.45,23.44,23.45,43279.0,23.45,23.45,23.44,23.45,43279.0
2021-07-21 15:30:00,23.44,23.45,23.44,23.45,44756.0,23.44,23.45,23.44,23.45,44756.0
2021-07-21 15:35:00,23.44,23.45,23.44,23.45,91978.0,23.44,23.45,23.44,23.45,91978.0
2021-07-21 15:40:00,23.45,23.46,23.44,23.45,294350.0,23.45,23.46,23.44,23.45,294350.0
2021-07-21 15:45:00,23.45,23.46,23.43,23.43,206002.0,23.45,23.46,23.43,23.43,206002.0
2021-07-21 15:50:00,23.44,23.45,23.43,23.44,191754.0,23.44,23.45,23.43,23.44,191754.0
2021-07-21 15:55:00,23.45,23.45,23.42,23.42,621828.0,23.45,23.45,23.42,23.42,621828.0
2021-07-22 09:30:00,23.32,23.33,23.26,23.27,628728.0,23.32,23.33,23.26,23.27,628728.0
2021-07-22 09:35:00,23.27,23.28,23.21,23.23,453245.0,23.27,23.28,23.21,23.23,453245.0
2021-07-22 09:40:00,23.23,23.28,23.19,23.27,399358.0,23.23,23.28,23.19,23.27,399358.0
2021-07-22 09:45:00,23.27,23.27,23.19,23.19,386378.0,23.27,23.27,23.19,23.19,386378.0
2021-07-22 09:50:00,23.19,23.22,23.19,23.21,173260.0,23.19,23.22,23.19,23.21,173260.0
2021-07-22 09:55:00,23.21,23.21,23.18,23.21,247803.0,23.21,23.21,23.18,23.21,247803.0
2021-07-22 10:00:00,23.21,23.25,23.2,23.25,236648.0,23.21,23.25,23.2,23.25,236648.0
2021-07-22 10:05:00,23.25,23.27,23.25,23.25,174884.0,23.25,23.27,23.25,23.25,174884.0
2021-07-22 10:10:00,23.26,23.31,23.25,23.3,264887.0,23.26,23.31,23.25,23.3,264887.0
2021-07-22 10:15:00,23.3,23.34,23.29,23.33,245686.0,23.3,23.34,23.29,23.33,245686.0
2021-07-22 10:20:00,23.33,23.35,23.31,23.34,268863.0,23.33,23.35,23.31,23.34,268863.0
2021-07-22 10:25:00,23.33,23.36,23.33,23.36,204713.0,23.33,23.36,23.33,23.36,204713.0
2021-07-22 10:30:00,23.35,23.37,23.32,23.36,288202.0,23.35,23.37,23.32,23.36,288202.0
2021-07-22 10:35:00,23.36,23.36,23.33,23.35,469756.0,23.36,23.36,23.33,23.35,469756.0
2021-07-22 10:40:00,23.35,23.36,23.3,23.33,406541.0,23.35,23.36,23.3,23.33,406541.0
2021-07-22 10:45:00,23.33,23.36,23.32,23.35,224049.0,23.33,23.36,23.32,23.35,224049.0
2021-07-22 10:50:00,23.35,23.36,23.33,23.35,309084.0,23.35,23.36,23.33,23.35,309084.0
2021-07-22 10:55:00,23.35,23.36,23.34,23.36,376719.0,23.35,23.36,23.34,23.36,376719.0
2021-07-22 11:00:00,23.36,23.41,23.35,23.39,389693.0,23.36,23.41,23.35,23.39,389693.0
2021-07-22 11:05:00,23.39,23.4,23.36,23.37,160492.0,23.39,23.4,23.36,23.37,160492.0
2021-07-22 11:10:00,23.38,23.42,23.37,23.41,107065.0,23.38,23.42,23.37,23.41,107065.0
2021-07-22 11:15:00,23.42,23.44,23.4,23.44,287513.0,23.42,23.44,23.4,23.44,287513.0
2021-07-22 11:20:00,23.43,23.45,23.42,23.43,172868.0,23.43,23.45,23.42,23.43,172868.0
2021-07-22 11:25:00,23.44,23.49,23.42,23.48,549054.0,23.44,23.49,23.42,23.48,549054.0
2021-07-22 11:30:00,23.48,23.52,23.48,23.51,390541.0,23.48,23.52,23.48,23.51,390541.0
2021-07-22 11:35:00,23.52,23.53,23.43,23.44,453625.0,23.52,23.53,23.43,23.44,453625.0
2021-07-22 11:40:00,23.44,23.45,23.41,23.44,259324.0,23.44,23.45,23.41,23.44,259324.0
2021-07-22 11:45:00,23.44,23.48,23.43,23.48,209904.0,23.44,23.48,23.43,23.48,209904.0
2021-07-22 11:50:00,23.48,23.52,23.47,23.51,121433.0,23.48,23.52,23.47,23.51,121433.0
2021-07-22 11:55:00,23.52,23.52,23.47,23.48,122893.0,23.52,23.52,23.47,23.48,122893.0
2021-07-22 12:00:00,23.48,23.5,23.47,23.48,151910.0,23.48,23.5,23.47,23.48,151910.0
2021-07-22 12:05:00,23.48,23.51,23.47,23.51,80204.0,23.48,23.51,23.47,23.51,80204.0
2021-07-22 12:10:00,23.51,23.51,23.49,23.5,46773.0,23.51,23.51,23.49,23.5,46773.0
2021-07-22 12:15:00,23.51,23.54,23.5,23.5,190361.0,23.51,23.54,23.5,23.5,190361.0
2021-07-22 12:20:00,23.5,23.51,23.47,23.47,130532.0,23.5,23.51,23.47,23.47,130532.0
2021-07-22 12:25:00,23.48,23.49,23.47,23.49,60715.0,23.48,23.49,23.47,23.49,60715.0
2021-07-22 12:30:00,23.49,23.5,23.48,23.49,35798.0,23.49,23.5,23.48,23.49,35798.0
2021-07-22 12:35:00,23.5,23.5,23.46,23.46,56669.0,23.5,23.5,23.46,23.46,56669.0
2021-07-22 12:40:00,23.46,23.48,23.45,23.47,59387.0,23.46,23.48,23.45,23.47,59387.0
2021-07-22 12:45:00,23.46,23.48,23.45,23.46,66352.0,23.46,23.48,23.45,23.46,66352.0
2021-07-22 12:50:00,23.46,23.48,23.45,23.48,107445.0,23.46,23.48,23.45,23.48,107445.0
2021-07-22 12:55:00,23.47,23.48,23.47,23.48,65658.0,23.47,23.48,23.47,23.48,65658.0
2021-07-22 13:00:00,23.47,23.49,23.47,23.47,48668.0,23.47,23.49,23.47,23.47,48668.0
2021-07-22 13:05:00,23.47,23.48,23.46,23.46,5354.0,23.47,23.48,23.46,23.46,5354.0
2021-07-22 13:10:00,23.47,23.49,23.46,23.47,89089.0,23.47,23.49,23.46,23.47,89089.0
2021-07-22 13:15:00,23.47,23.48,23.46,23.46,64793.0,23.47,23.48,23.46,23.46,64793.0
2021-07-22 13:20:00,23.46,23.48,23.45,23.48,87812.0,23.46,23.48,23.45,23.48,87812.0
2021-07-22 13:25:00,23.47,23.48,23.45,23.45,176697.0,23.47,23.48,23.45,23.45,176697.0
2021-07-22 13:30:00,23.46,23.46,23.45,23.46,9502.0,23.46,23.46,23.45,23.46,9502.0
2021-07-22 13:35:00,23.46,23.46,23.44,23.45,122706.0,23.46,23.46,23.44,23.45,122706.0
2021-07-22 13:40:00,23.45,23.46,23.44,23.46,136120.0,23.45,23.46,23.44,23.46,136120.0
2021-07-22 13:45:00,23.46,23.47,23.45,23.47,24184.0,23.46,23.47,23.45,23.47,24184.0
2021-07-22 13:50:00,23.46,23.49,23.46,23.49,38225.0,23.46,23.49,23.46,23.49,38225.0
2021-07-22 13:55:00,23.49,23.51,23.49,23.51,28733.0,23.49,23.51,23.49,23.51,28733.0
2021-07-22 14:00:00,23.5,23.52,23.5,23.52,38907.0,23.5,23.52,23.5,23.52,38907.0
2021-07-22 14:05:00,23.52,23.53,23.51,23.51,94465.0,23.52,23.53,23.51,23.51,94465.0
2021-07-22 14:10:00,23.51,23.53,23.51,23.53,28009.0,23.51,23.53,23.51,23.53,28009.0
2021-07-22 14:15:00,23.53,23.54,23.52,23.53,92863.0,23.53,23.54,23.52,23.53,92863.0
2021-07-22 14:20:00,23.53,23.53,23.52,23.53,36951.0,23.53,23.53,23.52,23.53,36951.0
2021-07-22 14:25:00,23.53,23.54,23.52,23.54,62029.0,23.53,23.54,23.52,23.54,62029.0
2021-07-22 14:30:00,23.54,23.55,23.53,23.55,30680.0,23.54,23.55,23.53,23.55,30680.0
2021-07-22 14:35:00,23.55,23.55,23.53,23.54,83297.0,23.55,23.55,23.53,23.54,83297.0
2021-07-22 14:40:00,23.54,23.56,23.53,23.55,187493.0,23.54,23.56,23.53,23.55,187493.0
2021-07-22 14:45:00,23.55,23.58,23.54,23.57,368906.0,23.55,23.58,23.54,23.57,368906.0
2021-07-22 14:50:00,23.57,23.59,23.57,23.59,74650.0,23.57,23.59,23.57,23.59,74650.0
2021-07-22 14:55:00,23.59,23.59,23.57,23.58,107071.0,23.59,23.59,23.57,23.58,107071.0
2021-07-22 15:00:00,23.58,23.6,23.58,23.6,54755.0,23.58,23.6,23.58,23.6,54755.0
2021-07-22 15:05:00,23.6,23.6,23.57,23.58,48617.0,23.6,23.6,23.57,23.58,48617.0
2021-07-22 15:10:00,23.57,23.58,23.56,23.58,89073.0,23.57,23.58,23.56,23.58,89073.0
2021-07-22 15:15:00,23.57,23.58,23.54,23.55,66111.0,23.57,23.58,23.54,23.55,66111.0
2021-07-22 15:20:00,23.55,23.56,23.53,23.54,83800.0,23.55,23.56,23.53,23.54,83800.0
2021-07-22 15:25:00,23.54,23.55,23.53,23.55,73052.0,23.54,23.55,23.53,23.55,73052.0
2021-07-22 15:30:00,23.55,23.55,23.53,23.55,79439.0,23.55,23.55,23.53,23.55,79439.0
2021-07-22 15:35:00,23.55,23.55,23.54,23.54,18906.0,23.55,23.55,23.54,23.54,18906.0
2021-07-22 15:40:00,23.54,23.54,23.53,23.54,208719.0,23.54,23.54,23.53,23.54,208719.0
2021-07-22 15:45:00,23.54,23.54,23.53,23.53,182701.0,23.54,23.54,23.53,23.53,182701.0
2021-07-22 15:50:00,23.54,23.55,23.53,23.55,138696.0,23.54,23.55,23.53,23.55,138696.0
2021-07-22 15:55:00,23.55,23.58,23.54,23.56,463659.0,23.55,23.58,23.54,23.56,463659.0
2021-07-23 09:30:00,23.35,23.37,23.3,23.31,771148.0,23.35,23.37,23.3,23.31,771148.0
2021-07-23 09:35:00,23.31,23.31,23.27,23.28,460044.0,23.31,23.31,23.27,23.28,460044.0
2021-07-23 09:40:00,23.27,23.29,23.25,23.27,259305.0,23.27,23.29,23.25,23.27,259305.0
2021-07-23 09:45:00,23.28,23.33,23.28,23.28,431507.0,23.28,23.33,23.28,23.28,431507.0
2021-07-23 09:50:00,23.29,23.32,23.26,23.3,251264.0,23.29,23.32,23.26,23.3,251264.0
2021-07-23 09:55:00,23.31,23.32,23.29,23.3,368289.0,23.31,23.32,23.29,23.3,368289.0
2021-07-23 10:00:00,23.3,23.3,23.25,23.27,466917.0,23.3,23.3,23.25,23.27,466917.0
2021-07-23 10:05:00,23.27,23.27,23.24,23.25,146007.0,23.27,23.27,23.24,23.25,146007.0
2021-07-23 10:10:00,23.25,23.26,23.2,23.25,410195.0,23.25,23.26,23.2,23.25,410195.0
2021-07-23 10:15:00,23.25,23.29,23.24,23.26,227525.0,23.25,23.29,23.24,23.26,227525.0
2021-07-23 10:20:00,23.26,23.28,23.24,23.26,266906.0,23.26,23.28,23.24,23.26,266906.0
2021-07-23 10:25:00,23.27,23.28,23.25,23.27,126995.0,23.27,23.28,23.25,23.27,126995.0
2021-07-23 10:30:00,23.27,23.28,23.24,23.27,437617.0,23.27,23.28,23.24,23.27,437617.0
2021-07-23 10:35:00,23.26,23.27,23.22,23.23,57009.0,23.26,23.27,23.22,23.23,57009.0
2021-07-23 10:40:00,23.23,23.24,23.17,23.19,468455.0,23.23,23.24,23.17,23.19,468455.0
2021-07-23 10:45:00,23.18,23.22,23.18,23.22,118954.0,23.18,23.22,23.18,23.22,118954.0
2021-07-23 10:50:00,23.21,23.22,23.18,23.22,179666.0,23.21,23.22,23.18,23.22,179666.0
2021-07-23 10:55:00,23.21,23.25,23.2,23.25,61942.0,23.21,23.25,23.2,23.25,61942.0
2021-07-23 11:00:00,23.25,23.28,23.24,23.28,69670.0,23.25,23.28,23.24,23.28,69670.0
2021-07-23 11:05:00,23.28,23.3,23.26,23.26,90480.0,23.28,23.3,23.26,23.26,90480.0
2021-07-23 11:10:00,23.27,23.28,23.26,23.27,142230.0,23.27,23.28,23.26,23.27,142230.0
2021-07-23 11:15:00,23.28,23.32,23.27,23.31,116269.0,23.28,23.32,23.27,23.31,116269.0
2021-07-23 11:20:00,23.31,23.33,23.31,23.33,72558.0,23.31,23.33,23.31,23.33,72558.0
2021-07-23 11:25:00,23.33,23.35,23.33,23.34,184852.0,23.33,23.35,23.33,23.34,184852.0
2021-07-23 11:30:00,23.34,23.36,23.33,23.34,123595.0,23.34,23.36,23.33,23.34,123595.0
2021-07-23 11:35:00,23.34,23.36,23.33,23.36,93021.0,23.34,23.36,23.33,23.36,93021.0
2021-07-23 11:40:00,23.36,23.37,23.34,23.36,157089.0,23.36,23.37,23.34,23.36,157089.0
2021-07-23 11:45:00,23.36,23.37,23.35,23.36,94980.0,23.36,23.37,23.35,23.36,94980.0
2021-07-23 11:50:00,23.36,23.37,23.34,23.35,119989.0,23.36,23.37,23.34,23.35,119989.0
2021-07-23 11:55:00,23.35,23.36,23.34,23.36,51223.0,23.35,23.36,23.34,23.36,51223.0
2021-07-23 12:00:00,23.36,23.37,23.35,23.36,46491.0,23.36,23.37,23.35,23.36,46491.0
2021-07-23 12:05:00,23.35,23.39,23.35,23.38,211120.0,23.35,23.39,23.35,23.38,211120.0
2021-07-23 12:10:00,23.38,23.4,23.37,23.4,96476.0,23.38,23.4,23.37,23.4,96476.0
2021-07-23 12:15:00,23.39,23.41,23.38,23.39,97217.0,23.39,23.41,23.38,23.39,97217.0
2021-07-23 12:20:00,23.39,23.41,23.38,23.38,240877.0,23.39,23.41,23.38,23.38,240877.0
2021-07-23 12:25:00,23.39,23.39,23.36,23.37,69972.0,23.39,23.39,23.36,23.37,69972.0
2021-07-23 12:30:00,23.37,23.4,23.37,23.39,123294.0,23.37,23.4,23.37,23.39,123294.0
2021-07-23 12:35:00,23.4,23.4,23.37,23.39,77577.0,23.4,23.4,23.37,23.39,77577.0
2021-07-23 12:40:00,23.38,23.4,23.38,23.39,75734.0,23.38,23.4,23.38,23.39,75734.0
2021-07-23 12:45:00,23.39,23.41,23.38,23.41,114227.0,23.39,23.41,23.38,23.41,114227.0
2021-07-23 12:50:00,23.4,23.41,23.38,23.38,64413.0,23.4,23.41,23.38,23.38,64413.0
2021-07-23 12:55:00,23.37,23.38,23.36,23.36,31442.0,23.37,23.38,23.36,23.36,31442.0
2021-07-23 13:00:00,23.37,23.39,23.36,23.38,81846.0,23.37,23.39,23.36,23.38,81846.0
2021-07-23 13:05:00,23.38,23.39,23.35,23.35,45444.0,23.38,23.39,23.35,23.35,45444.0
2021-07-23 13:10:00,23.36,23.37,23.35,23.36,36576.0,23.36,23.37,23.35,23.36,36576.0
2021-07-23 13:15:00,23.35,23.36,23.34,23.34,46011.0,23.35,23.36,23.34,23.34,46011.0
2021-07-23 13:20:00,23.35,23.35,23.32,23.34,67230.0,23.35,23.35,23.32,23.34,67230.0
2021-07-23 13:25:00,23.35,23.35,23.34,23.35,52373.0,23.35,23.35,23.34,23.35,52373.0
2021-07-23 13:30:00,23.35,23.36,23.34,23.35,59840.0,23.35,23.36,23.34,23.35,59840.0
2021-07-23 13:35:00,23.36,23.36,23.34,23.35,66005.0,23.36,23.36,23.34,23.35,66005.0
2021-07-23 13:40:00,23.34,23.35,23.32,23.33,48927.0,23.34,23.35,23.32,23.33,48927.0
2021-07-23 13:45:00,23.33,23.35,23.32,23.35,45089.0,23.33,23.35,23.32,23.35,45089.0
2021-07-23 13:50:00,23.34,23.36,23.34,23.36,26628.0,23.34,23.36,23.34,23.36,26628.0
2021-07-23 13:55:00,23.35,23.36,23.35,23.36,11945.0,23.35,23.36,23.35,23.36,11945.0
2021-07-23 14:00:00,23.36,23.37,23.35,23.36,142890.0,23.36,23.37,23.35,23.36,142890.0
2021-07-23 14:05:00,23.37,23.38,23.36,23.38,22191.0,23.37,23.38,23.36,23.38,22191.0
2021-07-23 14:10:00,23.38,23.39,23.37,23.38,154960.0,23.38,23.39,23.37,23.38,154960.0
2021-07-23 14:15:00,23.38,23.38,23.37,23.37,33467.0,23.38,23.38,23.37,23.37,33467.0
2021-07-23 14:20:00,23.38,23.38,23.36,23.36,98568.0,23.38,23.38,23.36,23.36,98568.0
2021-07-23 14:25:00,23.37,23.38,23.36,23.36,48397.0,23.37,23.38,23.36,23.36,48397.0
2021-07-23 14:30:00,23.36,23.37,23.35,23.35,81857.0,23.36,23.37,23.35,23.35,81857.0
2021-07-23 14:35:00,23.36,23.36,23.34,23.34,106813.0,23.36,23.36,23.34,23.34,106813.0
2021-07-23 14:40:00,23.34,23.35,23.33,23.34,80741.0,23.34,23.35,23.33,23.34,80741.0
2021-07-23 14:45:00,23.33,23.34,23.32,23.33,49803.0,23.33,23.34,23.32,23.33,49803.0
2021-07-23 14:50:00,23.34,23.35,23.32,23.33,76709.0,23.34,23.35,23.32,23.33,76709.0
2021-07-23 14:55:00,23.34,23.35,23.33,23.34,28568.0,23.34,23.35,23.33,23.34,28568.0
2021-07-23 15:00:00,23.35,23.35,23.32,23.34,81936.0,23.35,23.35,23.32,23.34,81936.0
2021-07-23 15:05:00,23.33,23.34,23.32,23.34,250665.0,23.33,23.34,23.32,23.34,250665.0
2021-07-23 15:10:00,23.34,23.35,23.33,23.34,205439.0,23.34,23.35,23.33,23.34,205439.0
2021-07-23 15:15:00,23.34,23.35,23.33,23.34,132214.0,23.34,23.35,23.33,23.34,132214.0
2021-07-23 15:20:00,23.35,23.36,23.34,23.36,55754.0,23.35,23.36,23.34,23.36,55754.0
2021-07-23 15:25:00,23.35,23.36,23.34,23.36,377418.0,23.35,23.36,23.34,23.36,377418.0
2021-07-23 15:30:00,23.36,23.37,23.35,23.36,126831.0,23.36,23.37,23.35,23.36,126831.0
2021-07-23 15:35:00,23.36,23.37,23.35,23.36,377566.0,23.36,23.37,23.35,23.36,377566.0
2021-07-23 15:40:00,23.36,23.37,23.35,23.37,214390.0,23.36,23.37,23.35,23.37,214390.0
2021-07-23 15:45:00,23.37,23.37,23.36,23.37,178941.0,23.37,23.37,23.36,23.37,178941.0
2021-07-23 15:50:00,23.37,23.38,23.35,23.35,164818.0,23.37,23.38,23.35,23.35,164818.0
2021-07-23 15:55:00,23.35,23.36,23.33,23.34,364471.0,23.35,23.36,23.33,23.34,364471.0
2021-07-26 09:30:00,23.35,23.39,23.33,23.38,759292.0,23.35,23.39,23.33,23.38,759292.0
2021-07-26 09:35:00,23.37,23.42,23.37,23.41,206585.0,23.37,23.42,23.37,23.41,206585.0
2021-07-26 09:40:00,23.4,23.45,23.39,23.44,157180.0,23.4,23.45,23.39,23.44,157180.0
2021-07-26 09:45:00,23.43,23.44,23.39,23.41,278949.0,23.43,23.44,23.39,23.41,278949.0
2021-07-26 09:50:00,23.42,23.43,23.39,23.42,241291.0,23.42,23.43,23.39,23.42,241291.0
2021-07-26 09:55:00,23.41,23.44,23.41,23.43,148790.0,23.41,23.44,23.41,23.43,148790.0
2021-07-26 10:00:00,23.42,23.43,23.36,23.39,277159.0,23.42,23.43,23.36,23.39,277159.0
2021-07-26 10:05:00,23.39,23.41,23.34,23.41,420386.0,23.39,23.41,23.34,23.41,420386.0
2021-07-26 10:10:00,23.41,23.41,23.35,23.37,131955.0,23.41,23.41,23.35,23.37,131955.0
2021-07-26 10:15:00,23.37,23.4,23.36,23.37,200113.0,23.37,23.4,23.36,23.37,200113.0
2021-07-26 10:20:00,23.37,23.38,23.32,23.36,175099.0,23.37,23.38,23.32,23.36,175099.0
2021-07-26 10:25:00,23.36,23.39,23.34,23.38,131660.0,23.36,23.39,23.34,23.38,131660.0
2021-07-26 10:30:00,23.37,23.41,23.37,23.39,97074.0,23.37,23.41,23.37,23.39,97074.0
2021-07-26 10:35:00,23.38,23.39,23.35,23.36,72042.0,23.38,23.39,23.35,23.36,72042.0
2021-07-26 10:40:00,23.36,23.38,23.35,23.38,96446.0,23.36,23.38,23.35,23.38,96446.0
2021-07-26 10:45:00,23.38,23.41,23.36,23.41,84171.0,23.38,23.41,23.36,23.41,84171.0
2021-07-26 10:50:00,23.41,23.42,23.38,23.39,173947.0,23.41,23.42,23.38,23.39,173947.0
2021-07-26 10:55:00,23.39,23.42,23.38,23.41,49039.0,23.39,23.42,23.38,23.41,49039.0
2021-07-26 11:00:00,23.41,23.42,23.38,23.4,90632.0,23.41,23.42,23.38,23.4,90632.0
2021-07-26 11:05:00,23.4,23.4,23.37,23.38,144348.0,23.4,23.4,23.37,23.38,144348.0
2021-07-26 11:10:00,23.38,23.38,23.36,23.37,126143.0,23.38,23.38,23.36,23.37,126143.0
2021-07-26 11:15:00,23.37,23.38,23.35,23.37,108757.0,23.37,23.38,23.35,23.37,108757.0
2021-07-26 11:20:00,23.37,23.37,23.34,23.35,122988.0,23.37,23.37,23.34,23.35,122988.0
2021-07-26 11:25:00,23.35,23.35,23.33,23.35,85924.0,23.35,23.35,23.33,23.35,85924.0
2021-07-26 11:30:00,23.35,23.38,23.34,23.38,62867.0,23.35,23.38,23.34,23.38,62867.0
2021-07-26 11:35:00,23.38,23.39,23.36,23.37,130799.0,23.38,23.39,23.36,23.37,130799.0
2021-07-26 11:40:00,23.37,23.38,23.36,23.37,75116.0,23.37,23.38,23.36,23.37,75116.0
2021-07-26 11:45:00,23.36,23.37,23.35,23.37,67442.0,23.36,23.37,23.35,23.37,67442.0
2021-07-26 11:50:00,23.36,23.39,23.36,23.39,101453.0,23.36,23.39,23.36,23.39,101453.0
2021-07-26 11:55:00,23.38,23.39,23.36,23.37,77487.0,23.38,23.39,23.36,23.37,77487.0
2021-07-26 12:00:00,23.37,23.39,23.36,23.38,42312.0,23.37,23.39,23.36,23.38,42312.0
2021-07-26 12:05:00,23.38,23.39,23.37,23.38,98368.0,23.38,23.39,23.37,23.38,98368.0
2021-07-26 12:10:00,23.38,23.4,23.37,23.39,52433.0,23.38,23.4,23.37,23.39,52433.0
2021-07-26 12:15:00,23.4,23.4,23.38,23.38,55989.0,23.4,23.4,23.38,23.38,55989.0
2021-07-26 12:20:00,23.39,23.4,23.38,23.39,84510.0,23.39,23.4,23.38,23.39,84510.0
2021-07-26 12:25:00,23.39,23.4,23.39,23.39,16051.0,23.39,23.4,23.39,23.39,16051.0
2021-07-26 12:30:00,23.39,23.4,23.38,23.39,55995.0,23.39,23.4,23.38,23.39,55995.0
2021-07-26 12:35:00,23.39,23.4,23.39,23.39,28037.0,23.39,23.4,23.39,23.39,28037.0
2021-07-26 12:40:00,23.39,23.4,23.39,23.4,46478.0,23.39,23.4,23.39,23.4,46478.0
2021-07-26 12:45:00,23.4,23.4,23.38,23.39,46677.0,23.4,23.4,23.38,23.39,46677.0
2021-07-26 12:50:00,23.4,23.41,23.39,23.39,67407.0,23.4,23.41,23.39,23.39,67407.0
2021-07-26 12:55:00,23.4,23.41,23.39,23.4,65128.0,23.4,23.41,23.39,23.4,65128.0
2021-07-26 13:00:00,23.4,23.4,23.39,23.39,35263.0,23.4,23.4,23.39,23.39,35263.0
2021-07-26 13:05:00,23.39,23.4,23.38,23.39,111600.0,23.39,23.4,23.38,23.39,111600.0
2021-07-26 13:10:00,23.39,23.41,23.38,23.4,88289.0,23.39,23.41,23.38,23.4,88289.0
2021-07-26 13:15:00,23.4,23.41,23.39,23.39,83121.0,23.4,23.41,23.39,23.39,83121.0
2021-07-26 13:20:00,23.39,23.42,23.39,23.41,118992.0,23.39,23.42,23.39,23.41,118992.0
2021-07-26 13:25:00,23.41,23.42,23.41,23.42,103778.0,23.41,23.42,23.41,23.42,103778.0
2021-07-26 13:30:00,23.42,23.42,23.4,23.41,86745.0,23.42,23.42,23.4,23.41,86745.0
2021-07-26 13:35:00,23.4,23.41,23.39,23.4,30334.0,23.4,23.41,23.39,23.4,30334.0
2021-07-26 13:40:00,23.39,23.4,23.38,23.4,145337.0,23.39,23.4,23.38,23.4,145337.0
2021-07-26 13:45:00,23.4,23.4,23.39,23.4,22425.0,23.4,23.4,23.39,23.4,22425.0
2021-07-26 13:50:00,23.4,23.4,23.39,23.39,5800.0,23.4,23.4,23.39,23.39,5800.0
2021-07-26 13:55:00,23.39,23.41,23.39,23.4,84753.0,23.39,23.41,23.39,23.4,84753.0
2021-07-26 14:00:00,23.4,23.41,23.38,23.38,100688.0,23.4,23.41,23.38,23.38,100688.0
2021-07-26 14:05:00,23.39,23.39,23.37,23.38,29222.0,23.39,23.39,23.37,23.38,29222.0
2021-07-26 14:10:00,23.38,23.38,23.36,23.36,123538.0,23.38,23.38,23.36,23.36,123538.0
2021-07-26 14:15:00,23.37,23.37,23.35,23.36,47717.0,23.37,23.37,23.35,23.36,47717.0
2021-07-26 14:20:00,23.35,23.36,23.32,23.34,347226.0,23.35,23.36,23.32,23.34,347226.0
2021-07-26 14:25:00,23.34,23.34,23.32,23.33,16477.0,23.34,23.34,23.32,23.33,16477.0
2021-07-26 14:30:00,23.33,23.35,23.33,23.35,70175.0,23.33,23.35,23.33,23.35,70175.0
2021-07-26 14:35:00,23.35,23.35,23.33,23.35,186405.0,23.35,23.35,23.33,23.35,186405.0
2021-07-26 14:40:00,23.35,23.35,23.34,23.35,38598.0,23.35,23.35,23.34,23.35,38598.0
2021-07-26 14:45:00,23.35,23.36,23.34,23.35,31308.0,23.35,23.36,23.34,23.35,31308.0
2021-07-26 14:50:00,23.35,23.36,23.34,23.35,58981.0,23.35,23.36,23.34,23.35,58981.0
2021-07-26 14:55:00,23.36,23.36,23.34,23.35,255679.0,23.36,23.36,23.34,23.35,255679.0
2021-07-26 15:00:00,23.34,23.36,23.34,23.35,89422.0,23.34,23.36,23.34,23.35,89422.0
2021-07-26 15:05:00,23.36,23.36,23.34,23.34,49749.0,23.36,23.36,23.34,23.34,49749.0
2021-07-26 15:10:00,23.35,23.35,23.34,23.35,42100.0,23.35,23.35,23.34,23.35,42100.0
2021-07-26 15:15:00,23.35,23.36,23.34,23.35,62224.0,23.35,23.36,23.34,23.35,62224.0
2021-07-26 15:20:00,23.35,23.35,23.34,23.35,43577.0,23.35,23.35,23.34,23.35,43577.0
2021-07-26 15:25:00,23.35,23.36,23.34,23.35,70771.0,23.35,23.36,23.34,23.35,70771.0
2021-07-26 15:30:00,23.35,23.36,23.34,23.35,213217.0,23.35,23.36,23.34,23.35,213217.0
2021-07-26 15:35:00,23.35,23.35,23.34,23.35,20574.0,23.35,23.35,23.34,23.35,20574.0
2021-07-26 15:40:00,23.35,23.36,23.34,23.35,66194.0,23.35,23.36,23.34,23.35,66194.0
2021-07-26 15:45:00,23.35,23.36,23.35,23.36,56376.0,23.35,23.36,23.35,23.36,56376.0
2021-07-26 15:50:00,23.36,23.36,23.35,23.36,67122.0,23.36,23.36,23.35,23.36,67122.0
2021-07-26 15:55:00,23.36,23.37,23.35,23.36,524051.0,23.36,23.37,23.35,23.36,524051.0
2021-07-27 09:30:00,23.3,23.3,23.25,23.27,586863.0,23.3,23.3,23.25,23.27,586863.0
2021-07-27 09:35:00,23.28,23.31,23.24,23.27,691364.0,23.28,23.31,23.24,23.27,691364.0
2021-07-27 09:40:00,23.27,23.27,23.2,23.25,499974.0,23.27,23.27,23.2,23.25,499974.0
2021-07-27 09:45:00,23.25,23.29,23.23,23.24,365908.0,23.25,23.29,23.23,23.24,365908.0
2021-07-27 09:50:00,23.24,23.26,23.23,23.23,243871.0,23.24,23.26,23.23,23.23,243871.0
2021-07-27 09:55:00,23.23,23.23,23.2,23.22,365064.0,23.23,23.23,23.2,23.22,365064.0
2021-07-27 10:00:00,23.22,23.24,23.21,23.23,227316.0,23.22,23.24,23.21,23.23,227316.0
2021-07-27 10:05:00,23.23,23.24,23.21,23.23,262255.0,23.23,23.24,23.21,23.23,262255.0
2021-07-27 10:10:00,23.22,23.22,23.16,23.17,866925.0,23.22,23.22,23.16,23.17,866925.0
2021-07-27 10:15:00,23.17,23.2,23.15,23.15,577172.0,23.17,23.2,23.15,23.15,577172.0
2021-07-27 10:20:00,23.16,23.16,22.97,23.0,1370372.0,23.16,23.16,22.97,23.0,1370372.0
2021-07-27 10:25:00,22.99,23.02,22.9,22.9,1193874.0,22.99,23.02,22.9,22.9,1193874.0
2021-07-27 10:30:00,22.9,22.93,22.84,22.89,914938.0,22.9,22.93,22.84,22.89,914938.0
2021-07-27 10:35:00,22.88,22.89,22.8,22.83,998658.0,22.88,22.89,22.8,22.83,998658.0
2021-07-27 10:40:00,22.83,22.92,22.8,22.91,602265.0,22.83,22.92,22.8,22.91,602265.0
2021-07-27 10:45:00,22.91,22.91,22.82,22.85,320883.0,22.91,22.91,22.82,22.85,320883.0
2021-07-27 10:50:00,22.84,22.85,22.78,22.8,502396.0,22.84,22.85,22.78,22.8,502396.0
2021-07-27 10:55:00,22.8,22.88,22.79,22.85,285743.0,22.8,22.88,22.79,22.85,285743.0
2021-07-27 11:00:00,22.84,22.84,22.76,22.78,710193.0,22.84,22.84,22.76,22.78,710193.0
2021-07-27 11:05:00,22.78,22.8,22.75,22.75,564379.0,22.78,22.8,22.75,22.75,564379.0
2021-07-27 11:10:00,22.76,22.8,22.74,22.77,316031.0,22.76,22.8,22.74,22.77,316031.0
2021-07-27 11:15:00,22.78,22.8,22.75,22.8,188202.0,22.78,22.8,22.75,22.8,188202.0
2021-07-27 11:20:00,22.8,22.84,22.79,22.8,401758.0,22.8,22.84,22.79,22.8,401758.0
2021-07-27 11:25:00,22.8,22.85,22.79,22.85,396957.0,22.8,22.85,22.79,22.85,396957.0
2021-07-27 11:30:00,22.85,22.85,22.78,22.79,475349.0,22.85,22.85,22.78,22.79,475349.0
2021-07-27 11:35:00,22.79,22.81,22.77,22.77,347750.0,22.79,22.81,22.77,22.77,347750.0
2021-07-27 11:40:00,22.77,22.81,22.76,22.78,384078.0,22.77,22.81,22.76,22.78,384078.0
2021-07-27 11:45:00,22.78,22.79,22.75,22.75,564882.0,22.78,22.79,22.75,22.75,564882.0
2021-07-27 11:50:00,22.76,22.76,22.72,22.73,442605.0,22.76,22.76,22.72,22.73,442605.0
2021-07-27 11:55:00,22.74,22.75,22.71,22.71,90308.0,22.74,22.75,22.71,22.71,90308.0
2021-07-27 12:00:00,22.71,22.72,22.69,22.71,450204.0,22.71,22.72,22.69,22.71,450204.0
2021-07-27 12:05:00,22.72,22.75,22.69,22.71,433867.0,22.72,22.75,22.69,22.71,433867.0
2021-07-27 12:10:00,22.72,22.73,22.71,22.72,268097.0,22.72,22.73,22.71,22.72,268097.0
2021-07-27 12:15:00,22.73,22.75,22.72,22.73,131447.0,22.73,22.75,22.72,22.73,131447.0
2021-07-27 12:20:00,22.73,22.77,22.73,22.77,471216.0,22.73,22.77,22.73,22.77,471216.0
2021-07-27 12:25:00,22.77,22.78,22.75,22.77,293524.0,22.77,22.78,22.75,22.77,293524.0
2021-07-27 12:30:00,22.77,22.78,22.73,22.74,78911.0,22.77,22.78,22.73,22.74,78911.0
2021-07-27 12:35:00,22.74,22.78,22.73,22.78,187111.0,22.74,22.78,22.73,22.78,187111.0
2021-07-27 12:40:00,22.78,22.82,22.77,22.82,211680.0,22.78,22.82,22.77,22.82,211680.0
2021-07-27 12:45:00,22.82,22.83,22.81,22.83,140534.0,22.82,22.83,22.81,22.83,140534.0
2021-07-27 12:50:00,22.83,22.83,22.79,22.8,200902.0,22.83,22.83,22.79,22.8,200902.0
2021-07-27 12:55:00,22.79,22.8,22.78,22.8,101501.0,22.79,22.8,22.78,22.8,101501.0
2021-07-27 13:00:00,22.8,22.82,22.79,22.82,188407.0,22.8,22.82,22.79,22.82,188407.0
2021-07-27 13:05:00,22.82,22.83,22.81,22.83,78104.0,22.82,22.83,22.81,22.83,78104.0
2021-07-27 13:10:00,22.82,22.83,22.81,22.83,134667.0,22.82,22.83,22.81,22.83,134667.0
2021-07-27 13:15:00,22.82,22.83,22.81,22.82,356387.0,22.82,22.83,22.81,22.82,356387.0
2021-07-27 13:20:00,22.82,22.84,22.81,22.81,703351.0,22.82,22.84,22.81,22.81,703351.0
2021-07-27 13:25:00,22.82,22.85,22.82,22.83,387262.0,22.82,22.85,22.82,22.83,387262.0
2021-07-27 13:30:00,22.83,22.87,22.82,22.87,253691.0,22.83,22.87,22.82,22.87,253691.0
2021-07-27 13:35:00,22.86,22.88,22.85,22.87,256429.0,22.86,22.88,22.85,22.87,256429.0
2021-07-27 13:40:00,22.87,22.89,22.86,22.88,104322.0,22.87,22.89,22.86,22.88,104322.0
2021-07-27 13:45:00,22.89,22.9,22.87,22.89,229346.0,22.89,22.9,22.87,22.89,229346.0
2021-07-27 13:50:00,22.89,22.91,22.88,22.9,381705.0,22.89,22.91,22.88,22.9,381705.0
2021-07-27 13:55:00,22.9,22.91,22.89,22.89,169350.0,22.9,22.91,22.89,22.89,169350.0
2021-07-27 14:00:00,22.89,22.91,22.88,22.91,278576.0,22.89,22.91,22.88,22.91,278576.0
2021-07-27 14:05:00,22.91,22.92,22.9,22.92,107638.0,22.91,22.92,22.9,22.92,107638.0
2021-07-27 14:10:00,22.91,22.93,22.9,22.91,234503.0,22.91,22.93,22.9,22.91,234503.0
2021-07-27 14:15:00,22.9,22.92,22.9,22.91,76536.0,22.9,22.92,22.9,22.91,76536.0
2021-07-27 14:20:00,22.91,22.93,22.89,22.89,187660.0,22.91,22.93,22.89,22.89,187660.0
2021-07-27 14:25:00,22.9,22.91,22.89,22.89,130611.0,22.9,22.91,22.89,22.89,130611.0
2021-07-27 14:30:00,22.9,22.92,22.89,22.91,123356.0,22.9,22.92,22.89,22.91,123356.0
2021-07-27 14:35:00,22.92,22.92,22.91,22.92,98202.0,22.92,22.92,22.91,22.92,98202.0
2021-07-27 14:40:00,22.92,22.92,22.9,22.92,52356.0,22.92,22.92,22.9,22.92,52356.0
2021-07-27 14:45:00,22.92,22.92,22.91,22.91,41534.0,22.92,22.92,22.91,22.91,41534.0
2021-07-27 14:50:00,22.92,22.93,22.91,22.93,272108.0,22.92,22.93,22.91,22.93,272108.0
2021-07-27 14:55:00,22.92,22.93,22.91,22.91,149505.0,22.92,22.93,22.91,22.91,149505.0
2021-07-27 15:00:00,22.92,22.93,22.91,22.92,148370.0,22.92,22.93,22.91,22.92,148370.0
2021-07-27 15:05:00,22.92,22.93,22.91,22.93,319707.0,22.92,22.93,22.91,22.93,319707.0
2021-07-27 15:10:00,22.93,22.93,22.92,22.93,74522.0,22.93,22.93,22.92,22.93,74522.0
2021-07-27 15:15:00,22.93,22.93,22.92,22.93,51793.0,22.93,22.93,22.92,22.93,51793.0
2021-07-27 15:20:00,22.93,22.94,22.92,22.94,75993.0,22.93,22.94,22.92,22.94,75993.0
2021-07-27 15:25:00,22.93,22.94,22.92,22.92,150582.0,22.93,22.94,22.92,22.92,150582.0
2021-07-27 15:30:00,22.93,22.94,22.92,22.93,195580.0,22.93,22.94,22.92,22.93,195580.0
2021-07-27 15:35:00,22.93,22.94,22.92,22.93,83306.0,22.93,22.94,22.92,22.93,83306.0
2021-07-27 15:40:00,22.93,22.93,22.92,22.93,97548.0,22.93,22.93,22.92,22.93,97548.0
2021-07-27 15:45:00,22.93,22.95,22.92,22.94,578167.0,22.93,22.95,22.92,22.94,578167.0
2021-07-27 15:50:00,22.95,22.96,22.94,22.96,242844.0,22.95,22.96,22.94,22.96,242844.0
2021-07-27 15:55:00,22.96,22.96,22.95,22.96,466546.0,22.96,22.96,22.95,22.96,466546.0
2021-07-28 09:30:00,22.9,22.95,22.88,22.93,437690.0,22.9,22.95,22.88,22.93,437690.0
2021-07-28 09:35:00,22.93,22.93,22.87,22.9,247522.0,22.93,22.93,22.87,22.9,247522.0
2021-07-28 09:40:00,22.89,22.95,22.87,22.88,320528.0,22.89,22.95,22.87,22.88,320528.0
2021-07-28 09:45:00,22.87,22.94,22.85,22.94,189186.0,22.87,22.94,22.85,22.94,189186.0
2021-07-28 09:50:00,22.93,22.95,22.89,22.94,229027.0,22.93,22.95,22.89,22.94,229027.0
2021-07-28 09:55:00,22.94,22.95,22.9,22.9,107968.0,22.94,22.95,22.9,22.9,107968.0
2021-07-28 10:00:00,22.9,22.98,22.9,22.98,173302.0,22.9,22.98,22.9,22.98,173302.0
2021-07-28 10:05:00,22.98,23.02,22.96,22.98,391405.0,22.98,23.02,22.96,22.98,391405.0
2021-07-28 10:10:00,22.97,23.0,22.97,22.98,160846.0,22.97,23.0,22.97,22.98,160846.0
2021-07-28 10:15:00,22.98,23.01,22.98,23.0,69712.0,22.98,23.01,22.98,23.0,69712.0
2021-07-28 10:20:00,23.0,23.01,22.98,23.0,100739.0,23.0,23.01,22.98,23.0,100739.0
2021-07-28 10:25:00,22.99,23.0,22.98,22.98,43564.0,22.99,23.0,22.98,22.98,43564.0
2021-07-28 10:30:00,22.98,23.07,22.98,23.05,328215.0,22.98,23.07,22.98,23.05,328215.0
2021-07-28 10:35:00,23.05,23.07,23.04,23.05,236188.0,23.05,23.07,23.04,23.05,236188.0
2021-07-28 10:40:00,23.05,23.07,23.03,23.03,234726.0,23.05,23.07,23.03,23.03,234726.0
2021-07-28 10:45:00,23.03,23.06,23.02,23.03,467105.0,23.03,23.06,23.02,23.03,467105.0
2021-07-28 10:50:00,23.03,23.06,23.02,23.05,180474.0,23.03,23.06,23.02,23.05,180474.0
2021-07-28 10:55:00,23.05,23.06,23.04,23.06,98152.0,23.05,23.06,23.04,23.06,98152.0
2021-07-28 11:00:00,23.07,23.08,23.06,23.08,144892.0,23.07,23.08,23.06,23.08,144892.0
2021-07-28 11:05:00,23.08,23.09,23.07,23.08,87759.0,23.08,23.09,23.07,23.08,87759.0
2021-07-28 11:10:00,23.08,23.09,23.07,23.08,130097.0,23.08,23.09,23.07,23.08,130097.0
2021-07-28 11:15:00,23.08,23.09,23.06,23.07,507624.0,23.08,23.09,23.06,23.07,507624.0
2021-07-28 11:20:00,23.07,23.08,23.06,23.07,240633.0,23.07,23.08,23.06,23.07,240633.0
2021-07-28 11:25:00,23.07,23.07,23.05,23.07,230243.0,23.07,23.07,23.05,23.07,230243.0
2021-07-28 11:30:00,23.06,23.1,23.06,23.07,222905.0,23.06,23.1,23.06,23.07,222905.0
2021-07-28 11:35:00,23.07,23.08,23.06,23.08,65550.0,23.07,23.08,23.06,23.08,65550.0
2021-07-28 11:40:00,23.07,23.08,23.05,23.07,89242.0,23.07,23.08,23.05,23.07,89242.0
2021-07-28 11:45:00,23.06,23.08,23.05,23.06,99253.0,23.06,23.08,23.05,23.06,99253.0
2021-07-28 11:50:00,23.06,23.07,23.06,23.06,18650.0,23.06,23.07,23.06,23.06,18650.0
2021-07-28 11:55:00,23.06,23.07,23.05,23.06,48076.0,23.06,23.07,23.05,23.06,48076.0
2021-07-28 12:00:00,23.05,23.07,23.05,23.06,74525.0,23.05,23.07,23.05,23.06,74525.0
2021-07-28 12:05:00,23.06,23.07,23.05,23.07,84656.0,23.06,23.07,23.05,23.07,84656.0
2021-07-28 12:10:00,23.06,23.07,23.05,23.06,138349.0,23.06,23.07,23.05,23.06,138349.0
2021-07-28 12:15:00,23.05,23.06,23.05,23.06,10268.0,23.05,23.06,23.05,23.06,10268.0
2021-07-28 12:20:00,23.05,23.06,23.04,23.04,25580.0,23.05,23.06,23.04,23.04,25580.0
2021-07-28 12:25:00,23.04,23.05,23.04,23.04,23260.0,23.04,23.05,23.04,23.04,23260.0
2021-07-28 12:30:00,23.04,23.05,23.03,23.05,419411.0,23.04,23.05,23.03,23.05,419411.0
2021-07-28 12:35:00,23.05,23.05,23.03,23.04,43560.0,23.05,23.05,23.03,23.04,43560.0
2021-07-28 12:40:00,23.03,23.04,23.03,23.03,29033.0,23.03,23.04,23.03,23.03,29033.0
2021-07-28 12:45:00,23.03,23.05,23.02,23.05,214160.0,23.03,23.05,23.02,23.05,214160.0
2021-07-28 12:50:00,23.05,23.06,23.04,23.05,62423.0,23.05,23.06,23.04,23.05,62423.0
2021-07-28 12:55:00,23.05,23.06,23.04,23.05,69226.0,23.05,23.06,23.04,23.05,69226.0
2021-07-28 13:00:00,23.06,23.07,23.05,23.07,77405.0,23.06,23.07,23.05,23.07,77405.0
2021-07-28 13:05:00,23.07,23.07,23.06,23.07,23369.0,23.07,23.07,23.06,23.07,23369.0
2021-07-28 13:10:00,23.06,23.07,23.05,23.05,18720.0,23.06,23.07,23.05,23.05,18720.0
2021-07-28 13:15:00,23.06,23.06,23.04,23.05,25072.0,23.06,23.06,23.04,23.05,25072.0
2021-07-28 13:20:00,23.05,23.06,22.99,23.01,353281.0,23.05,23.06,22.99,23.01,353281.0
2021-07-28 13:25:00,23.01,23.03,23.0,23.01,174594.0,23.01,23.03,23.0,23.01,174594.0
2021-07-28 13:30:00,23.01,23.01,22.96,22.96,93870.0,23.01,23.01,22.96,22.96,93870.0
2021-07-28 13:35:00,22.97,22.97,22.94,22.95,91877.0,22.97,22.97,22.94,22.95,91877.0
2021-07-28 13:40:00,22.95,22.95,22.94,22.95,73495.0,22.95,22.95,22.94,22.95,73495.0
2021-07-28 13:45:00,22.95,22.96,22.94,22.95,119830.0,22.95,22.96,22.94,22.95,119830.0
2021-07-28 13:50:00,22.95,22.95,22.93,22.94,31863.0,22.95,22.95,22.93,22.94,31863.0
2021-07-28 13:55:00,22.93,22.94,22.9,22.93,294896.0,22.93,22.94,22.9,22.93,294896.0
2021-07-28 14:00:00,22.93,22.93,22.81,22.91,975785.0,22.93,22.93,22.81,22.91,975785.0
2021-07-28 14:05:00,22.91,22.91,22.87,22.9,266972.0,22.91,22.91,22.87,22.9,266972.0
2021-07-28 14:10:00,22.89,23.06,22.89,22.99,947726.0,22.89,23.06,22.89,22.99,947726.0
2021-07-28 14:15:00,22.99,23.0,22.96,22.99,275482.0,22.99,23.0,22.96,22.99,275482.0
2021-07-28 14:20:00,22.99,23.03,22.98,23.01,240684.0,22.99,23.03,22.98,23.01,240684.0
2021-07-28 14:25:00,23.0,23.02,22.99,23.01,117164.0,23.0,23.02,22.99,23.01,117164.0
2021-07-28 14:30:00,23.01,23.03,23.0,23.0,201891.0,23.01,23.03,23.0,23.0,201891.0
2021-07-28 14:35:00,23.0,23.07,22.95,23.06,510135.0,23.0,23.07,22.95,23.06,510135.0
2021-07-28 14:40:00,23.06,23.15,23.06,23.11,1537162.0,23.06,23.15,23.06,23.11,1537162.0
2021-07-28 14:45:00,23.11,23.15,23.11,23.12,751777.0,23.11,23.15,23.11,23.12,751777.0
2021-07-28 14:50:00,23.11,23.12,22.99,23.0,878527.0,23.11,23.12,22.99,23.0,878527.0
2021-07-28 14:55:00,23.01,23.06,23.0,23.04,265764.0,23.01,23.06,23.0,23.04,265764.0
2021-07-28 15:00:00,23.05,23.07,23.03,23.05,197841.0,23.05,23.07,23.03,23.05,197841.0
2021-07-28 15:05:00,23.05,23.06,23.03,23.04,127466.0,23.05,23.06,23.03,23.04,127466.0
2021-07-28 15:10:00,23.04,23.05,23.03,23.05,105829.0,23.04,23.05,23.03,23.05,105829.0
2021-07-28 15:15:00,23.05,23.09,23.04,23.08,322583.0,23.05,23.09,23.04,23.08,322583.0
2021-07-28 15:20:00,23.09,23.1,23.08,23.1,186105.0,23.09,23.1,23.08,23.1,186105.0
2021-07-28 15:25:00,23.09,23.13,23.09,23.13,109367.0,23.09,23.13,23.09,23.13,109367.0
2021-07-28 15:30:00,23.12,23.15,23.12,23.15,175146.0,23.12,23.15,23.12,23.15,175146.0
2021-07-28 15:35:00,23.15,23.15,23.12,23.13,325475.0,23.15,23.15,23.12,23.13,325475.0
2021-07-28 15:40:00,23.13,23.14,23.11,23.12,270827.0,23.13,23.14,23.11,23.12,270827.0
2021-07-28 15:45:00,23.12,23.15,23.12,23.14,808748.0,23.12,23.15,23.12,23.14,808748.0
2021-07-28 15:50:00,23.14,23.15,23.13,23.15,195903.0,23.14,23.15,23.13,23.15,195903.0
2021-07-28 15:55:00,23.15,23.18,23.14,23.16,480727.0,23.15,23.18,23.14,23.16,480727.0
2021-07-29 09:30:00,23.64,23.73,23.64,23.71,820062.0,23.64,23.73,23.64,23.71,820062.0
2021-07-29 09:35:00,23.71,23.74,23.69,23.73,717372.0,23.71,23.74,23.69,23.73,717372.0
2021-07-29 09:40:00,23.72,23.74,23.7,23.74,697065.0,23.72,23.74,23.7,23.74,697065.0
2021-07-29 09:45:00,23.73,23.78,23.73,23.76,973659.0,23.73,23.78,23.73,23.76,973659.0
2021-07-29 09:50:00,23.77,23.8,23.75,23.79,445167.0,23.77,23.8,23.75,23.79,445167.0
2021-07-29 09:55:00,23.8,23.81,23.78,23.8,962839.0,23.8,23.81,23.78,23.8,962839.0
2021-07-29 10:00:00,23.8,23.83,23.77,23.8,589331.0,23.8,23.83,23.77,23.8,589331.0
2021-07-29 10:05:00,23.8,23.8,23.78,23.78,309377.0,23.8,23.8,23.78,23.78,309377.0
2021-07-29 10:10:00,23.79,23.83,23.78,23.83,474292.0,23.79,23.83,23.78,23.83,474292.0
2021-07-29 10:15:00,23.83,23.91,23.82,23.88,1420566.0,23.83,23.91,23.82,23.88,1420566.0
2021-07-29 10:20:00,23.88,23.91,23.86,23.89,194363.0,23.88,23.91,23.86,23.89,194363.0
2021-07-29 10:25:00,23.89,23.91,23.87,23.89,515115.0,23.89,23.91,23.87,23.89,515115.0
2021-07-29 10:30:00,23.89,23.9,23.84,23.87,1950930.0,23.89,23.9,23.84,23.87,1950930.0
2021-07-29 10:35:00,23.87,23.9,23.83,23.84,649413.0,23.87,23.9,23.83,23.84,649413.0
2021-07-29 10:40:00,23.85,23.85,23.81,23.84,452380.0,23.85,23.85,23.81,23.84,452380.0
2021-07-29 10:45:00,23.84,23.86,23.82,23.83,310974.0,23.84,23.86,23.82,23.83,310974.0
2021-07-29 10:50:00,23.83,23.84,23.81,23.83,263560.0,23.83,23.84,23.81,23.83,263560.0
2021-07-29 10:55:00,23.84,23.89,23.83,23.88,231475.0,23.84,23.89,23.83,23.88,231475.0
2021-07-29 11:00:00,23.88,23.89,23.84,23.87,349390.0,23.88,23.89,23.84,23.87,349390.0
2021-07-29 11:05:00,23.87,23.91,23.86,23.89,417354.0,23.87,23.91,23.86,23.89,417354.0
2021-07-29 11:10:00,23.89,23.9,23.87,23.89,366213.0,23.89,23.9,23.87,23.89,366213.0
2021-07-29 11:15:00,23.89,23.91,23.88,23.89,111836.0,23.89,23.91,23.88,23.89,111836.0
2021-07-29 11:20:00,23.89,23.9,23.86,23.87,256319.0,23.89,23.9,23.86,23.87,256319.0
2021-07-29 11:25:00,23.87,23.88,23.85,23.86,254849.0,23.87,23.88,23.85,23.86,254849.0
2021-07-29 11:30:00,23.86,23.88,23.85,23.86,615305.0,23.86,23.88,23.85,23.86,615305.0
2021-07-29 11:35:00,23.86,23.89,23.85,23.89,201416.0,23.86,23.89,23.85,23.89,201416.0
2021-07-29 11:40:00,23.89,23.89,23.87,23.89,708097.0,23.89,23.89,23.87,23.89,708097.0
2021-07-29 11:45:00,23.89,23.91,23.88,23.9,333892.0,23.89,23.91,23.88,23.9,333892.0
2021-07-29 11:50:00,23.89,23.9,23.87,23.88,240253.0,23.89,23.9,23.87,23.88,240253.0
2021-07-29 11:55:00,23.88,23.88,23.86,23.88,252820.0,23.88,23.88,23.86,23.88,252820.0
2021-07-29 12:00:00,23.88,23.89,23.85,23.86,463314.0,23.88,23.89,23.85,23.86,463314.0
2021-07-29 12:05:00,23.86,23.88,23.86,23.87,220578.0,23.86,23.88,23.86,23.87,220578.0
2021-07-29 12:10:00,23.87,23.88,23.86,23.88,481734.0,23.87,23.88,23.86,23.88,481734.0
2021-07-29 12:15:00,23.88,23.88,23.86,23.87,263889.0,23.88,23.88,23.86,23.87,263889.0
2021-07-29 12:20:00,23.87,23.87,23.85,23.86,200807.0,23.87,23.87,23.85,23.86,200807.0
2021-07-29 12:25:00,23.86,23.87,23.85,23.86,157639.0,23.86,23.87,23.85,23.86,157639.0
2021-07-29 12:30:00,23.86,23.86,23.83,23.84,245726.0,23.86,23.86,23.83,23.84,245726.0
2021-07-29 12:35:00,23.84,23.85,23.82,23.82,324893.0,23.84,23.85,23.82,23.82,324893.0
2021-07-29 12:40:00,23.82,23.83,23.79,23.8,181422.0,23.82,23.83,23.79,23.8,181422.0
2021-07-29 12:45:00,23.8,23.81,23.78,23.79,252549.0,23.8,23.81,23.78,23.79,252549.0
2021-07-29 12:50:00,23.79,23.79,23.76,23.76,365756.0,23.79,23.79,23.76,23.76,365756.0
2021-07-29 12:55:00,23.76,23.78,23.76,23.77,327613.0,23.76,23.78,23.76,23.77,327613.0
2021-07-29 13:00:00,23.78,23.8,23.76,23.79,525324.0,23.78,23.8,23.76,23.79,525324.0
2021-07-29 13:05:00,23.8,23.81,23.78,23.8,134125.0,23.8,23.81,23.78,23.8,134125.0
2021-07-29 13:10:00,23.8,23.81,23.79,23.8,163912.0,23.8,23.81,23.79,23.8,163912.0
2021-07-29 13:15:00,23.8,23.81,23.78,23.8,88988.0,23.8,23.81,23.78,23.8,88988.0
2021-07-29 13:20:00,23.8,23.82,23.79,23.81,224923.0,23.8,23.82,23.79,23.81,224923.0
2021-07-29 13:25:00,23.81,23.82,23.79,23.8,205519.0,23.81,23.82,23.79,23.8,205519.0
2021-07-29 13:30:00,23.8,23.82,23.79,23.79,180006.0,23.8,23.82,23.79,23.79,180006.0
2021-07-29 13:35:00,23.8,23.8,23.77,23.78,157862.0,23.8,23.8,23.77,23.78,157862.0
2021-07-29 13:40:00,23.78,23.78,23.76,23.77,217674.0,23.78,23.78,23.76,23.77,217674.0
2021-07-29 13:45:00,23.77,23.78,23.76,23.77,114439.0,23.77,23.78,23.76,23.77,114439.0
2021-07-29 13:50:00,23.77,23.78,23.74,23.75,590075.0,23.77,23.78,23.74,23.75,590075.0
2021-07-29 13:55:00,23.76,23.76,23.74,23.76,112425.0,23.76,23.76,23.74,23.76,112425.0
2021-07-29 14:00:00,23.76,23.78,23.75,23.78,119508.0,23.76,23.78,23.75,23.78,119508.0
2021-07-29 14:05:00,23.78,23.8,23.76,23.79,123782.0,23.78,23.8,23.76,23.79,123782.0
2021-07-29 14:10:00,23.78,23.8,23.78,23.79,77744.0,23.78,23.8,23.78,23.79,77744.0
2021-07-29 14:15:00,23.78,23.78,23.76,23.77,68927.0,23.78,23.78,23.76,23.77,68927.0
2021-07-29 14:20:00,23.77,23.78,23.75,23.76,81000.0,23.77,23.78,23.75,23.76,81000.0
2021-07-29 14:25:00,23.76,23.77,23.75,23.76,120994.0,23.76,23.77,23.75,23.76,120994.0
2021-07-29 14:30:00,23.76,23.77,23.75,23.77,144447.0,23.76,23.77,23.75,23.77,144447.0
2021-07-29 14:35:00,23.77,23.77,23.75,23.75,67820.0,23.77,23.77,23.75,23.75,67820.0
2021-07-29 14:40:00,23.76,23.76,23.74,23.75,95671.0,23.76,23.76,23.74,23.75,95671.0
2021-07-29 14:45:00,23.75,23.76,23.74,23.76,178384.0,23.75,23.76,23.74,23.76,178384.0
2021-07-29 14:50:00,23.76,23.76,23.74,23.76,109945.0,23.76,23.76,23.74,23.76,109945.0
2021-07-29 14:55:00,23.76,23.76,23.74,23.75,117941.0,23.76,23.76,23.74,23.75,117941.0
2021-07-29 15:00:00,23.75,23.75,23.74,23.75,24897.0,23.75,23.75,23.74,23.75,24897.0
2021-07-29 15:05:00,23.75,23.75,23.74,23.75,36992.0,23.75,23.75,23.74,23.75,36992.0
2021-07-29 15:10:00,23.74,23.75,23.72,23.73,129904.0,23.74,23.75,23.72,23.73,129904.0
2021-07-29 15:15:00,23.73,23.73,23.71,23.72,43752.0,23.73,23.73,23.71,23.72,43752.0
2021-07-29 15:20:00,23.72,23.72,23.71,23.71,33940.0,23.72,23.72,23.71,23.71,33940.0
2021-07-29 15:25:00,23.71,23.72,23.7,23.71,76776.0,23.71,23.72,23.7,23.71,76776.0
2021-07-29 15:30:00,23.71,23.72,23.7,23.7,249767.0,23.71,23.72,23.7,23.7,249767.0
2021-07-29 15:35:00,23.71,23.71,23.69,23.7,223959.0,23.71,23.71,23.69,23.7,223959.0
2021-07-29 15:40:00,23.7,23.7,23.66,23.7,740942.0,23.7,23.7,23.66,23.7,740942.0
2021-07-29 15:45:00,23.7,23.7,23.67,23.67,249488.0,23.7,23.7,23.67,23.67,249488.0
2021-07-29 15:50:00,23.67,23.68,23.66,23.68,372993.0,23.67,23.68,23.66,23.68,372993.0
2021-07-29 15:55:00,23.68,23.72,23.67,23.72,1222279.0,23.68,23.72,23.67,23.72,1222279.0
2021-07-30 09:30:00,23.67,23.71,23.66,23.71,312716.0,23.67,23.71,23.66,23.71,312716.0
2021-07-30 09:35:00,23.71,23.73,23.69,23.7,438923.0,23.71,23.73,23.69,23.7,438923.0
2021-07-30 09:40:00,23.7,23.72,23.66,23.67,592410.0,23.7,23.72,23.66,23.67,592410.0
2021-07-30 09:45:00,23.68,23.73,23.68,23.71,415247.0,23.68,23.73,23.68,23.71,415247.0
2021-07-30 09:50:00,23.72,23.74,23.67,23.7,252931.0,23.72,23.74,23.67,23.7,252931.0
2021-07-30 09:55:00,23.69,23.72,23.69,23.7,112144.0,23.69,23.72,23.69,23.7,112144.0
2021-07-30 10:00:00,23.7,23.72,23.66,23.67,313996.0,23.7,23.72,23.66,23.67,313996.0
2021-07-30 10:05:00,23.68,23.73,23.65,23.7,254348.0,23.68,23.73,23.65,23.7,254348.0
2021-07-30 10:10:00,23.69,23.7,23.66,23.69,121099.0,23.69,23.7,23.66,23.69,121099.0
2021-07-30 10:15:00,23.69,23.69,23.65,23.66,153719.0,23.69,23.69,23.65,23.66,153719.0
2021-07-30 10:20:00,23.66,23.66,23.61,23.63,98464.0,23.66,23.66,23.61,23.63,98464.0
2021-07-30 10:25:00,23.62,23.65,23.62,23.63,76062.0,23.62,23.65,23.62,23.63,76062.0
2021-07-30 10:30:00,23.63,23.64,23.56,23.59,598628.0,23.63,23.64,23.56,23.59,598628.0
2021-07-30 10:35:00,23.58,23.64,23.58,23.64,239412.0,23.58,23.64,23.58,23.64,239412.0
2021-07-30 10:40:00,23.64,23.66,23.61,23.63,280401.0,23.64,23.66,23.61,23.63,280401.0
2021-07-30 10:45:00,23.63,23.65,23.62,23.64,225794.0,23.63,23.65,23.62,23.64,225794.0
2021-07-30 10:50:00,23.64,23.66,23.64,23.65,51328.0,23.64,23.66,23.64,23.65,51328.0
2021-07-30 10:55:00,23.64,23.66,23.61,23.65,171017.0,23.64,23.66,23.61,23.65,171017.0
2021-07-30 11:00:00,23.65,23.66,23.62,23.66,70251.0,23.65,23.66,23.62,23.66,70251.0
2021-07-30 11:05:00,23.66,23.69,23.65,23.69,128949.0,23.66,23.69,23.65,23.69,128949.0
2021-07-30 11:10:00,23.68,23.7,23.67,23.68,207799.0,23.68,23.7,23.67,23.68,207799.0
2021-07-30 11:15:00,23.69,23.7,23.68,23.68,100363.0,23.69,23.7,23.68,23.68,100363.0
2021-07-30 11:20:00,23.69,23.69,23.67,23.69,173505.0,23.69,23.69,23.67,23.69,173505.0
2021-07-30 11:25:00,23.69,23.69,23.67,23.67,86459.0,23.69,23.69,23.67,23.67,86459.0
2021-07-30 11:30:00,23.66,23.68,23.65,23.66,137900.0,23.66,23.68,23.65,23.66,137900.0
2021-07-30 11:35:00,23.66,23.67,23.63,23.64,342627.0,23.66,23.67,23.63,23.64,342627.0
2021-07-30 11:40:00,23.65,23.66,23.65,23.66,98101.0,23.65,23.66,23.65,23.66,98101.0
2021-07-30 11:45:00,23.66,23.67,23.65,23.67,32674.0,23.66,23.67,23.65,23.67,32674.0
2021-07-30 11:50:00,23.67,23.68,23.66,23.67,71864.0,23.67,23.68,23.66,23.67,71864.0
2021-07-30 11:55:00,23.68,23.69,23.67,23.68,76392.0,23.68,23.69,23.67,23.68,76392.0
2021-07-30 12:00:00,23.68,23.68,23.66,23.66,48159.0,23.68,23.68,23.66,23.66,48159.0
2021-07-30 12:05:00,23.66,23.67,23.65,23.67,68753.0,23.66,23.67,23.65,23.67,68753.0
2021-07-30 12:10:00,23.67,23.67,23.64,23.65,76606.0,23.67,23.67,23.64,23.65,76606.0
2021-07-30 12:15:00,23.64,23.65,23.63,23.65,173902.0,23.64,23.65,23.63,23.65,173902.0
2021-07-30 12:20:00,23.65,23.65,23.63,23.63,152787.0,23.65,23.65,23.63,23.63,152787.0
2021-07-30 12:25:00,23.63,23.64,23.62,23.63,34690.0,23.63,23.64,23.62,23.63,34690.0
2021-07-30 12:30:00,23.63,23.63,23.61,23.63,121266.0,23.63,23.63,23.61,23.63,121266.0
2021-07-30 12:35:00,23.63,23.65,23.62,23.64,27585.0,23.63,23.65,23.62,23.64,27585.0
2021-07-30 12:40:00,23.64,23.66,23.64,23.64,69414.0,23.64,23.66,23.64,23.64,69414.0
2021-07-30 12:45:00,23.64,23.65,23.64,23.64,30813.0,23.64,23.65,23.64,23.64,30813.0
2021-07-30 12:50:00,23.64,23.65,23.61,23.62,67019.0,23.64,23.65,23.61,23.62,67019.0
2021-07-30 12:55:00,23.62,23.63,23.6,23.61,132584.0,23.62,23.63,23.6,23.61,132584.0
2021-07-30 13:00:00,23.61,23.62,23.56,23.6,713020.0,23.61,23.62,23.56,23.6,713020.0
2021-07-30 13:05:00,23.59,23.64,23.58,23.64,204700.0,23.59,23.64,23.58,23.64,204700.0
2021-07-30 13:10:00,23.63,23.64,23.62,23.64,101596.0,23.63,23.64,23.62,23.64,101596.0
2021-07-30 13:15:00,23.64,23.64,23.61,23.62,59266.0,23.64,23.64,23.61,23.62,59266.0
2021-07-30 13:20:00,23.62,23.64,23.61,23.62,165972.0,23.62,23.64,23.61,23.62,165972.0
2021-07-30 13:25:00,23.62,23.62,23.59,23.6,108405.0,23.62,23.62,23.59,23.6,108405.0
2021-07-30 13:30:00,23.6,23.6,23.57,23.59,106162.0,23.6,23.6,23.57,23.59,106162.0
2021-07-30 13:35:00,23.59,23.61,23.58,23.61,101965.0,23.59,23.61,23.58,23.61,101965.0
2021-07-30 13:40:00,23.6,23.61,23.59,23.6,128670.0,23.6,23.61,23.59,23.6,128670.0
2021-07-30 13:45:00,23.59,23.61,23.59,23.6,33351.0,23.59,23.61,23.59,23.6,33351.0
2021-07-30 13:50:00,23.6,23.62,23.59,23.62,92322.0,23.6,23.62,23.59,23.62,92322.0
2021-07-30 13:55:00,23.62,23.63,23.61,23.61,63910.0,23.62,23.63,23.61,23.61,63910.0
2021-07-30 14:00:00,23.61,23.62,23.6,23.61,97169.0,23.61,23.62,23.6,23.61,97169.0
2021-07-30 14:05:00,23.6,23.62,23.59,23.62,186895.0,23.6,23.62,23.59,23.62,186895.0
2021-07-30 14:10:00,23.62,23.62,23.6,23.6,66708.0,23.62,23.62,23.6,23.6,66708.0
2021-07-30 14:15:00,23.61,23.62,23.59,23.6,510196.0,23.61,23.62,23.59,23.6,510196.0
2021-07-30 14:20:00,23.59,23.6,23.57,23.58,63862.0,23.59,23.6,23.57,23.58,63862.0
2021-07-30 14:25:00,23.58,23.59,23.55,23.55,212370.0,23.58,23.59,23.55,23.55,212370.0
2021-07-30 14:30:00,23.55,23.55,23.51,23.52,159731.0,23.55,23.55,23.51,23.52,159731.0
2021-07-30 14:35:00,23.52,23.52,23.49,23.51,232834.0,23.52,23.52,23.49,23.51,232834.0
2021-07-30 14:40:00,23.51,23.51,23.5,23.5,96674.0,23.51,23.51,23.5,23.5,96674.0
2021-07-30 14:45:00,23.51,23.53,23.5,23.53,167617.0,23.51,23.53,23.5,23.53,167617.0
2021-07-30 14:50:00,23.53,23.55,23.52,23.54,98670.0,23.53,23.55,23.52,23.54,98670.0
2021-07-30 14:55:00,23.54,23.55,23.52,23.54,124212.0,23.54,23.55,23.52,23.54,124212.0
2021-07-30 15:00:00,23.53,23.54,23.52,23.53,52426.0,23.53,23.54,23.52,23.53,52426.0
2021-07-30 15:05:00,23.53,23.55,23.53,23.54,106687.0,23.53,23.55,23.53,23.54,106687.0
2021-07-30 15:10:00,23.54,23.55,23.54,23.55,23537.0,23.54,23.55,23.54,23.55,23537.0
2021-07-30 15:15:00,23.55,23.57,23.54,23.57,78185.0,23.55,23.57,23.54,23.57,78185.0
2021-07-30 15:20:00,23.57,23.57,23.56,23.57,40111.0,23.57,23.57,23.56,23.57,40111.0
2021-07-30 15:25:00,23.57,23.6,23.56,23.59,196606.0,23.57,23.6,23.56,23.59,196606.0
2021-07-30 15:30:00,23.6,23.6,23.58,23.6,354302.0,23.6,23.6,23.58,23.6,354302.0
2021-07-30 15:35:00,23.6,23.61,23.59,23.61,361975.0,23.6,23.61,23.59,23.61,361975.0
2021-07-30 15:40:00,23.61,23.61,23.6,23.61,97252.0,23.61,23.61,23.6,23.61,97252.0
2021-07-30 15:45:00,23.61,23.62,23.6,23.62,308205.0,23.61,23.62,23.6,23.62,308205.0
2021-07-30 15:50:00,23.62,23.62,23.61,23.61,51695.0,23.62,23.62,23.61,23.61,51695.0
2021-07-30 15:55:00,23.61,23.63,23.61,23.63,499688.0,23.61,23.63,23.61,23.63,499688.0
2021-08-02 09:30:00,23.47,23.57,23.47,23.57,507482.0,23.47,23.57,23.47,23.57,507482.0
2021-08-02 09:35:00,23.57,23.58,23.54,23.55,402228.0,23.57,23.58,23.54,23.55,402228.0
2021-08-02 09:40:00,23.55,23.55,23.53,23.53,226208.0,23.55,23.55,23.53,23.53,226208.0
2021-08-02 09:45:00,23.53,23.54,23.51,23.54,239141.0,23.53,23.54,23.51,23.54,239141.0
2021-08-02 09:50:00,23.54,23.54,23.48,23.49,290906.0,23.54,23.54,23.48,23.49,290906.0
2021-08-02 09:55:00,23.49,23.52,23.49,23.51,121718.0,23.49,23.52,23.49,23.51,121718.0
2021-08-02 10:00:00,23.52,23.57,23.5,23.57,407749.0,23.52,23.57,23.5,23.57,407749.0
2021-08-02 10:05:00,23.57,23.59,23.55,23.57,151313.0,23.57,23.59,23.55,23.57,151313.0
2021-08-02 10:10:00,23.57,23.59,23.56,23.58,148488.0,23.57,23.59,23.56,23.58,148488.0
2021-08-02 10:15:00,23.58,23.62,23.58,23.61,70706.0,23.58,23.62,23.58,23.61,70706.0
2021-08-02 10:20:00,23.61,23.65,23.61,23.62,537566.0,23.61,23.65,23.61,23.62,537566.0
2021-08-02 10:25:00,23.61,23.64,23.6,23.61,394161.0,23.61,23.64,23.6,23.61,394161.0
2021-08-02 10:30:00,23.61,23.64,23.6,23.62,204720.0,23.61,23.64,23.6,23.62,204720.0
2021-08-02 10:35:00,23.62,23.65,23.61,23.62,295546.0,23.62,23.65,23.61,23.62,295546.0
2021-08-02 10:40:00,23.62,23.63,23.58,23.61,176068.0,23.62,23.63,23.58,23.61,176068.0
2021-08-02 10:45:00,23.61,23.64,23.6,23.64,90607.0,23.61,23.64,23.6,23.64,90607.0
2021-08-02 10:50:00,23.64,23.66,23.61,23.62,120030.0,23.64,23.66,23.61,23.62,120030.0
2021-08-02 10:55:00,23.62,23.64,23.61,23.63,82272.0,23.62,23.64,23.61,23.63,82272.0
2021-08-02 11:00:00,23.63,23.65,23.62,23.64,204928.0,23.63,23.65,23.62,23.64,204928.0
2021-08-02 11:05:00,23.64,23.64,23.62,23.64,85241.0,23.64,23.64,23.62,23.64,85241.0
2021-08-02 11:10:00,23.64,23.65,23.62,23.65,78122.0,23.64,23.65,23.62,23.65,78122.0
2021-08-02 11:15:00,23.65,23.65,23.61,23.63,154740.0,23.65,23.65,23.61,23.63,154740.0
2021-08-02 11:20:00,23.63,23.63,23.6,23.6,33440.0,23.63,23.63,23.6,23.6,33440.0
2021-08-02 11:25:00,23.6,23.61,23.57,23.59,204897.0,23.6,23.61,23.57,23.59,204897.0
2021-08-02 11:30:00,23.59,23.6,23.58,23.59,115404.0,23.59,23.6,23.58,23.59,115404.0
2021-08-02 11:35:00,23.59,23.6,23.57,23.58,70041.0,23.59,23.6,23.57,23.58,70041.0
2021-08-02 11:40:00,23.58,23.58,23.54,23.55,103260.0,23.58,23.58,23.54,23.55,103260.0
2021-08-02 11:45:00,23.55,23.56,23.54,23.55,75891.0,23.55,23.56,23.54,23.55,75891.0
2021-08-02 11:50:00,23.55,23.58,23.55,23.58,210075.0,23.55,23.58,23.55,23.58,210075.0
2021-08-02 11:55:00,23.57,23.59,23.55,23.55,270301.0,23.57,23.59,23.55,23.55,270301.0
2021-08-02 12:00:00,23.56,23.57,23.53,23.57,90547.0,23.56,23.57,23.53,23.57,90547.0
2021-08-02 12:05:00,23.56,23.57,23.55,23.55,30363.0,23.56,23.57,23.55,23.55,30363.0
2021-08-02 12:10:00,23.55,23.58,23.55,23.57,178144.0,23.55,23.58,23.55,23.57,178144.0
2021-08-02 12:15:00,23.58,23.58,23.57,23.58,86319.0,23.58,23.58,23.57,23.58,86319.0
2021-08-02 12:20:00,23.58,23.6,23.57,23.59,357040.0,23.58,23.6,23.57,23.59,357040.0
2021-08-02 12:25:00,23.59,23.6,23.58,23.58,171875.0,23.59,23.6,23.58,23.58,171875.0
2021-08-02 12:30:00,23.59,23.61,23.58,23.6,136404.0,23.59,23.61,23.58,23.6,136404.0
2021-08-02 12:35:00,23.61,23.62,23.6,23.62,103256.0,23.61,23.62,23.6,23.62,103256.0
2021-08-02 12:40:00,23.62,23.64,23.62,23.62,241147.0,23.62,23.64,23.62,23.62,241147.0
2021-08-02 12:45:00,23.63,23.64,23.61,23.61,581058.0,23.63,23.64,23.61,23.61,581058.0
2021-08-02 12:50:00,23.62,23.62,23.61,23.61,36783.0,23.62,23.62,23.61,23.61,36783.0
2021-08-02 12:55:00,23.61,23.62,23.6,23.62,250701.0,23.61,23.62,23.6,23.62,250701.0
2021-08-02 13:00:00,23.62,23.63,23.61,23.63,101371.0,23.62,23.63,23.61,23.63,101371.0
2021-08-02 13:05:00,23.63,23.64,23.62,23.63,160080.0,23.63,23.64,23.62,23.63,160080.0
2021-08-02 13:10:00,23.64,23.65,23.62,23.64,115275.0,23.64,23.65,23.62,23.64,115275.0
2021-08-02 13:15:00,23.64,23.65,23.64,23.64,19702.0,23.64,23.65,23.64,23.64,19702.0
2021-08-02 13:20:00,23.65,23.67,23.64,23.65,513097.0,23.65,23.67,23.64,23.65,513097.0
2021-08-02 13:25:00,23.66,23.67,23.64,23.64,244154.0,23.66,23.67,23.64,23.64,244154.0
2021-08-02 13:30:00,23.64,23.65,23.63,23.63,48919.0,23.64,23.65,23.63,23.63,48919.0
2021-08-02 13:35:00,23.63,23.64,23.62,23.63,119590.0,23.63,23.64,23.62,23.63,119590.0
2021-08-02 13:40:00,23.63,23.63,23.62,23.62,52246.0,23.63,23.63,23.62,23.62,52246.0
2021-08-02 13:45:00,23.62,23.63,23.61,23.62,91038.0,23.62,23.63,23.61,23.62,91038.0
2021-08-02 13:50:00,23.62,23.63,23.61,23.61,38142.0,23.62,23.63,23.61,23.61,38142.0
2021-08-02 13:55:00,23.61,23.63,23.61,23.62,104337.0,23.61,23.63,23.61,23.62,104337.0
2021-08-02 14:00:00,23.62,23.63,23.61,23.63,500343.0,23.62,23.63,23.61,23.63,500343.0
2021-08-02 14:05:00,23.62,23.63,23.61,23.62,74981.0,23.62,23.63,23.61,23.62,74981.0
2021-08-02 14:10:00,23.62,23.63,23.61,23.61,187559.0,23.62,23.63,23.61,23.61,187559.0
2021-08-02 14:15:00,23.61,23.62,23.6,23.61,147003.0,23.61,23.62,23.6,23.61,147003.0
2021-08-02 14:20:00,23.61,23.62,23.59,23.6,362619.0,23.61,23.62,23.59,23.6,362619.0
2021-08-02 14:25:00,23.6,23.6,23.59,23.6,25529.0,23.6,23.6,23.59,23.6,25529.0
2021-08-02 14:30:00,23.6,23.61,23.59,23.61,23091.0,23.6,23.61,23.59,23.61,23091.0
2021-08-02 14:35:00,23.6,23.61,23.59,23.6,325853.0,23.6,23.61,23.59,23.6,325853.0
2021-08-02 14:40:00,23.6,23.61,23.59,23.6,290110.0,23.6,23.61,23.59,23.6,290110.0
2021-08-02 14:45:00,23.59,23.61,23.59,23.6,98971.0,23.59,23.61,23.59,23.6,98971.0
2021-08-02 14:50:00,23.6,23.61,23.59,23.61,129290.0,23.6,23.61,23.59,23.61,129290.0
2021-08-02 14:55:00,23.61,23.63,23.61,23.63,48137.0,23.61,23.63,23.61,23.63,48137.0
2021-08-02 15:00:00,23.63,23.63,23.61,23.61,148197.0,23.63,23.63,23.61,23.61,148197.0
2021-08-02 15:05:00,23.62,23.64,23.61,23.63,227520.0,23.62,23.64,23.61,23.63,227520.0
2021-08-02 15:10:00,23.63,23.63,23.61,23.61,38304.0,23.63,23.63,23.61,23.61,38304.0
2021-08-02 15:15:00,23.61,23.62,23.59,23.61,74310.0,23.61,23.62,23.59,23.61,74310.0
2021-08-02 15:20:00,23.61,23.61,23.59,23.6,35949.0,23.61,23.61,23.59,23.6,35949.0
2021-08-02 15:25:00,23.59,23.6,23.57,23.57,146298.0,23.59,23.6,23.57,23.57,146298.0
2021-08-02 15:30:00,23.57,23.58,23.56,23.58,192748.0,23.57,23.58,23.56,23.58,192748.0
2021-08-02 15:35:00,23.58,23.58,23.55,23.56,133355.0,23.58,23.58,23.55,23.56,133355.0
2021-08-02 15:40:00,23.55,23.57,23.55,23.55,222748.0,23.55,23.57,23.55,23.55,222748.0
2021-08-02 15:45:00,23.55,23.56,23.54,23.54,183240.0,23.55,23.56,23.54,23.54,183240.0
2021-08-02 15:50:00,23.54,23.55,23.53,23.54,43077.0,23.54,23.55,23.53,23.54,43077.0
2021-08-02 15:55:00,23.53,23.55,23.53,23.53,272763.0,23.53,23.55,23.53,23.53,272763.0
2021-08-03 09:30:00,23.66,23.68,23.63,23.66,551014.0,23.66,23.68,23.63,23.66,551014.0
2021-08-03 09:35:00,23.66,23.69,23.64,23.68,238848.0,23.66,23.69,23.64,23.68,238848.0
2021-08-03 09:40:00,23.68,23.71,23.66,23.7,290315.0,23.68,23.71,23.66,23.7,290315.0
2021-08-03 09:45:00,23.7,23.72,23.68,23.69,446504.0,23.7,23.72,23.68,23.69,446504.0
2021-08-03 09:50:00,23.69,23.71,23.65,23.66,167435.0,23.69,23.71,23.65,23.66,167435.0
2021-08-03 09:55:00,23.66,23.68,23.62,23.62,307236.0,23.66,23.68,23.62,23.62,307236.0
2021-08-03 10:00:00,23.63,23.67,23.63,23.65,170359.0,23.63,23.67,23.63,23.65,170359.0
2021-08-03 10:05:00,23.65,23.66,23.58,23.59,294053.0,23.65,23.66,23.58,23.59,294053.0
2021-08-03 10:10:00,23.59,23.63,23.58,23.61,211288.0,23.59,23.63,23.58,23.61,211288.0
2021-08-03 10:15:00,23.61,23.64,23.6,23.64,185165.0,23.61,23.64,23.6,23.64,185165.0
2021-08-03 10:20:00,23.64,23.64,23.58,23.6,121867.0,23.64,23.64,23.58,23.6,121867.0
2021-08-03 10:25:00,23.6,23.6,23.56,23.59,120355.0,23.6,23.6,23.56,23.59,120355.0
2021-08-03 10:30:00,23.59,23.59,23.57,23.58,56483.0,23.59,23.59,23.57,23.58,56483.0
2021-08-03 10:35:00,23.58,23.61,23.57,23.58,182295.0,23.58,23.61,23.57,23.58,182295.0
2021-08-03 10:40:00,23.58,23.61,23.57,23.61,90364.0,23.58,23.61,23.57,23.61,90364.0
2021-08-03 10:45:00,23.6,23.63,23.59,23.63,47355.0,23.6,23.63,23.59,23.63,47355.0
2021-08-03 10:50:00,23.63,23.63,23.61,23.62,123844.0,23.63,23.63,23.61,23.62,123844.0
2021-08-03 10:55:00,23.61,23.63,23.61,23.62,81363.0,23.61,23.63,23.61,23.62,81363.0
2021-08-03 11:00:00,23.62,23.64,23.61,23.62,60796.0,23.62,23.64,23.61,23.62,60796.0
2021-08-03 11:05:00,23.62,23.64,23.62,23.63,60949.0,23.62,23.64,23.62,23.63,60949.0
2021-08-03 11:10:00,23.62,23.63,23.59,23.59,198778.0,23.62,23.63,23.59,23.59,198778.0
2021-08-03 11:15:00,23.59,23.61,23.59,23.6,48363.0,23.59,23.61,23.59,23.6,48363.0
2021-08-03 11:20:00,23.59,23.63,23.59,23.63,152857.0,23.59,23.63,23.59,23.63,152857.0
2021-08-03 11:25:00,23.62,23.64,23.62,23.64,65379.0,23.62,23.64,23.62,23.64,65379.0
2021-08-03 11:30:00,23.64,23.65,23.62,23.63,135138.0,23.64,23.65,23.62,23.63,135138.0
2021-08-03 11:35:00,23.63,23.65,23.63,23.64,101002.0,23.63,23.65,23.63,23.64,101002.0
2021-08-03 11:40:00,23.64,23.66,23.63,23.66,128751.0,23.64,23.66,23.63,23.66,128751.0
2021-08-03 11:45:00,23.65,23.66,23.63,23.64,185619.0,23.65,23.66,23.63,23.64,185619.0
2021-08-03 11:50:00,23.64,23.64,23.62,23.63,118089.0,23.64,23.64,23.62,23.63,118089.0
2021-08-03 11:55:00,23.64,23.64,23.62,23.63,326086.0,23.64,23.64,23.62,23.63,326086.0
2021-08-03 12:00:00,23.63,23.65,23.62,23.65,63351.0,23.63,23.65,23.62,23.65,63351.0
2021-08-03 12:05:00,23.64,23.65,23.63,23.64,306927.0,23.64,23.65,23.63,23.64,306927.0
2021-08-03 12:10:00,23.65,23.66,23.65,23.65,106358.0,23.65,23.66,23.65,23.65,106358.0
2021-08-03 12:15:00,23.65,23.65,23.64,23.64,17124.0,23.65,23.65,23.64,23.64,17124.0
2021-08-03 12:20:00,23.64,23.66,23.64,23.65,211109.0,23.64,23.66,23.64,23.65,211109.0
2021-08-03 12:25:00,23.64,23.65,23.63,23.64,269200.0,23.64,23.65,23.63,23.64,269200.0
2021-08-03 12:30:00,23.64,23.65,23.64,23.64,68572.0,23.64,23.65,23.64,23.64,68572.0
2021-08-03 12:35:00,23.65,23.65,23.64,23.64,12630.0,23.65,23.65,23.64,23.64,12630.0
2021-08-03 12:40:00,23.64,23.66,23.64,23.65,61612.0,23.64,23.66,23.64,23.65,61612.0
2021-08-03 12:45:00,23.66,23.66,23.64,23.64,30423.0,23.66,23.66,23.64,23.64,30423.0
2021-08-03 12:50:00,23.65,23.65,23.64,23.64,53073.0,23.65,23.65,23.64,23.64,53073.0
2021-08-03 12:55:00,23.64,23.66,23.64,23.65,31112.0,23.64,23.66,23.64,23.65,31112.0
2021-08-03 13:00:00,23.65,23.66,23.65,23.65,36897.0,23.65,23.66,23.65,23.65,36897.0
2021-08-03 13:05:00,23.65,23.67,23.65,23.67,137278.0,23.65,23.67,23.65,23.67,137278.0
2021-08-03 13:10:00,23.66,23.68,23.66,23.66,149464.0,23.66,23.68,23.66,23.66,149464.0
2021-08-03 13:15:00,23.67,23.68,23.66,23.67,67029.0,23.67,23.68,23.66,23.67,67029.0
2021-08-03 13:20:00,23.67,23.68,23.65,23.65,134097.0,23.67,23.68,23.65,23.65,134097.0
2021-08-03 13:25:00,23.66,23.67,23.65,23.67,82890.0,23.66,23.67,23.65,23.67,82890.0
2021-08-03 13:30:00,23.68,23.69,23.67,23.67,60483.0,23.68,23.69,23.67,23.67,60483.0
2021-08-03 13:35:00,23.67,23.68,23.67,23.67,42188.0,23.67,23.68,23.67,23.67,42188.0
2021-08-03 13:40:00,23.68,23.68,23.67,23.67,27604.0,23.68,23.68,23.67,23.67,27604.0
2021-08-03 13:45:00,23.68,23.68,23.67,23.67,92714.0,23.68,23.68,23.67,23.67,92714.0
2021-08-03 13:50:00,23.67,23.68,23.65,23.66,84559.0,23.67,23.68,23.65,23.66,84559.0
2021-08-03 13:55:00,23.66,23.67,23.66,23.66,3140.0,23.66,23.67,23.66,23.66,3140.0
2021-08-03 14:00:00,23.66,23.66,23.65,23.66,52312.0,23.66,23.66,23.65,23.66,52312.0
2021-08-03 14:05:00,23.66,23.68,23.65,23.66,98387.0,23.66,23.68,23.65,23.66,98387.0
2021-08-03 14:10:00,23.67,23.68,23.66,23.67,20115.0,23.67,23.68,23.66,23.67,20115.0
2021-08-03 14:15:00,23.67,23.68,23.66,23.68,55984.0,23.67,23.68,23.66,23.68,55984.0
2021-08-03 14:20:00,23.68,23.68,23.67,23.68,10284.0,23.68,23.68,23.67,23.68,10284.0
2021-08-03 14:25:00,23.68,23.68,23.67,23.68,105882.0,23.68,23.68,23.67,23.68,105882.0
2021-08-03 14:30:00,23.67,23.68,23.67,23.68,11099.0,23.67,23.68,23.67,23.68,11099.0
2021-08-03 14:35:00,23.67,23.68,23.67,23.68,9329.0,23.67,23.68,23.67,23.68,9329.0
2021-08-03 14:40:00,23.68,23.69,23.67,23.69,58533.0,23.68,23.69,23.67,23.69,58533.0
2021-08-03 14:45:00,23.68,23.69,23.68,23.69,183884.0,23.68,23.69,23.68,23.69,183884.0
2021-08-03 14:50:00,23.69,23.69,23.68,23.69,40441.0,23.69,23.69,23.68,23.69,40441.0
2021-08-03 14:55:00,23.69,23.69,23.68,23.69,26344.0,23.69,23.69,23.68,23.69,26344.0
2021-08-03 15:00:00,23.69,23.7,23.68,23.7,113067.0,23.69,23.7,23.68,23.7,113067.0
2021-08-03 15:05:00,23.7,23.7,23.69,23.7,21505.0,23.7,23.7,23.69,23.7,21505.0
2021-08-03 15:10:00,23.69,23.71,23.69,23.71,113857.0,23.69,23.71,23.69,23.71,113857.0
2021-08-03 15:15:00,23.7,23.71,23.69,23.69,231026.0,23.7,23.71,23.69,23.69,231026.0
2021-08-03 15:20:00,23.69,23.7,23.68,23.69,95789.0,23.69,23.7,23.68,23.69,95789.0
2021-08-03 15:25:00,23.69,23.7,23.69,23.7,9464.0,23.69,23.7,23.69,23.7,9464.0
2021-08-03 15:30:00,23.7,23.7,23.69,23.7,39105.0,23.7,23.7,23.69,23.7,39105.0
2021-08-03 15:35:00,23.7,23.7,23.69,23.7,38955.0,23.7,23.7,23.69,23.7,38955.0
2021-08-03 15:40:00,23.69,23.7,23.68,23.69,182707.0,23.69,23.7,23.68,23.69,182707.0
2021-08-03 15:45:00,23.68,23.69,23.67,23.68,470682.0,23.68,23.69,23.67,23.68,470682.0
2021-08-03 15:50:00,23.68,23.68,23.67,23.68,157849.0,23.68,23.68,23.67,23.68,157849.0
2021-08-03 15:55:00,23.68,23.68,23.67,23.68,312992.0,23.68,23.68,23.67,23.68,312992.0
2021-08-04 09:30:00,24.02,24.06,24.01,24.05,885837.0,24.02,24.06,24.01,24.05,885837.0
2021-08-04 09:35:00,24.05,24.07,24.01,24.03,954808.0,24.05,24.07,24.01,24.03,954808.0
2021-08-04 09:40:00,24.03,24.05,24.02,24.02,652200.0,24.03,24.05,24.02,24.02,652200.0
2021-08-04 09:45:00,24.03,24.06,24.01,24.03,194724.0,24.03,24.06,24.01,24.03,194724.0
2021-08-04 09:50:00,24.02,24.04,23.98,24.03,265735.0,24.02,24.04,23.98,24.03,265735.0
2021-08-04 09:55:00,24.03,24.04,23.99,23.99,251728.0,24.03,24.04,23.99,23.99,251728.0
2021-08-04 10:00:00,23.99,24.01,23.81,23.87,1319170.0,23.99,24.01,23.81,23.87,1319170.0
2021-08-04 10:05:00,23.86,23.87,23.76,23.79,1100034.0,23.86,23.87,23.76,23.79,1100034.0
2021-08-04 10:10:00,23.79,23.79,23.72,23.73,1427857.0,23.79,23.79,23.72,23.73,1427857.0
2021-08-04 10:15:00,23.73,23.73,23.66,23.68,1649949.0,23.73,23.73,23.66,23.68,1649949.0
2021-08-04 10:20:00,23.68,23.68,23.62,23.65,795671.0,23.68,23.68,23.62,23.65,795671.0
2021-08-04 10:25:00,23.65,23.66,23.6,23.63,633702.0,23.65,23.66,23.6,23.63,633702.0
2021-08-04 10:30:00,23.64,23.64,23.52,23.6,1228449.0,23.64,23.64,23.52,23.6,1228449.0
2021-08-04 10:35:00,23.6,23.62,23.57,23.62,781901.0,23.6,23.62,23.57,23.62,781901.0
2021-08-04 10:40:00,23.61,23.64,23.59,23.62,384050.0,23.61,23.64,23.59,23.62,384050.0
2021-08-04 10:45:00,23.62,23.63,23.58,23.59,343860.0,23.62,23.63,23.58,23.59,343860.0
2021-08-04 10:50:00,23.58,23.59,23.55,23.59,381272.0,23.58,23.59,23.55,23.59,381272.0
2021-08-04 10:55:00,23.58,23.58,23.54,23.58,177930.0,23.58,23.58,23.54,23.58,177930.0
2021-08-04 11:00:00,23.58,23.59,23.53,23.53,326832.0,23.58,23.59,23.53,23.53,326832.0
2021-08-04 11:05:00,23.53,23.56,23.5,23.53,466575.0,23.53,23.56,23.5,23.53,466575.0
2021-08-04 11:10:00,23.53,23.55,23.48,23.52,878108.0,23.53,23.55,23.48,23.52,878108.0
2021-08-04 11:15:00,23.51,23.52,23.48,23.49,386671.0,23.51,23.52,23.48,23.49,386671.0
2021-08-04 11:20:00,23.49,23.51,23.46,23.48,409512.0,23.49,23.51,23.46,23.48,409512.0
2021-08-04 11:25:00,23.48,23.5,23.46,23.48,991649.0,23.48,23.5,23.46,23.48,991649.0
2021-08-04 11:30:00,23.48,23.53,23.48,23.53,145049.0,23.48,23.53,23.48,23.53,145049.0
2021-08-04 11:35:00,23.52,23.54,23.51,23.53,121292.0,23.52,23.54,23.51,23.53,121292.0
2021-08-04 11:40:00,23.53,23.53,23.51,23.52,211913.0,23.53,23.53,23.51,23.52,211913.0
2021-08-04 11:45:00,23.52,23.54,23.5,23.54,84236.0,23.52,23.54,23.5,23.54,84236.0
2021-08-04 11:50:00,23.53,23.54,23.51,23.52,167398.0,23.53,23.54,23.51,23.52,167398.0
2021-08-04 11:55:00,23.52,23.57,23.52,23.56,195842.0,23.52,23.57,23.52,23.56,195842.0
2021-08-04 12:00:00,23.56,23.58,23.55,23.58,237666.0,23.56,23.58,23.55,23.58,237666.0
2021-08-04 12:05:00,23.57,23.58,23.54,23.55,151724.0,23.57,23.58,23.54,23.55,151724.0
2021-08-04 12:10:00,23.55,23.57,23.54,23.56,342750.0,23.55,23.57,23.54,23.56,342750.0
2021-08-04 12:15:00,23.55,23.56,23.53,23.54,102585.0,23.55,23.56,23.53,23.54,102585.0
2021-08-04 12:20:00,23.54,23.55,23.54,23.55,49307.0,23.54,23.55,23.54,23.55,49307.0
2021-08-04 12:25:00,23.55,23.55,23.53,23.54,70359.0,23.55,23.55,23.53,23.54,70359.0
2021-08-04 12:30:00,23.55,23.56,23.53,23.55,42371.0,23.55,23.56,23.53,23.55,42371.0
2021-08-04 12:35:00,23.55,23.58,23.55,23.58,57408.0,23.55,23.58,23.55,23.58,57408.0
2021-08-04 12:40:00,23.58,23.58,23.56,23.58,97134.0,23.58,23.58,23.56,23.58,97134.0
2021-08-04 12:45:00,23.57,23.58,23.57,23.58,7956.0,23.57,23.58,23.57,23.58,7956.0
2021-08-04 12:50:00,23.58,23.58,23.57,23.58,19519.0,23.58,23.58,23.57,23.58,19519.0
2021-08-04 12:55:00,23.57,23.58,23.57,23.58,78998.0,23.57,23.58,23.57,23.58,78998.0
2021-08-04 13:00:00,23.58,23.59,23.56,23.57,66330.0,23.58,23.59,23.56,23.57,66330.0
2021-08-04 13:05:00,23.57,23.58,23.55,23.56,66903.0,23.57,23.58,23.55,23.56,66903.0
2021-08-04 13:10:00,23.56,23.57,23.55,23.57,121598.0,23.56,23.57,23.55,23.57,121598.0
2021-08-04 13:15:00,23.57,23.58,23.56,23.57,220495.0,23.57,23.58,23.56,23.57,220495.0
2021-08-04 13:20:00,23.58,23.58,23.55,23.55,355445.0,23.58,23.58,23.55,23.55,355445.0
2021-08-04 13:25:00,23.55,23.57,23.55,23.57,32473.0,23.55,23.57,23.55,23.57,32473.0
2021-08-04 13:30:00,23.57,23.58,23.56,23.58,18461.0,23.57,23.58,23.56,23.58,18461.0
2021-08-04 13:35:00,23.58,23.58,23.57,23.58,23215.0,23.58,23.58,23.57,23.58,23215.0
2021-08-04 13:40:00,23.57,23.59,23.57,23.59,67798.0,23.57,23.59,23.57,23.59,67798.0
2021-08-04 13:45:00,23.58,23.59,23.58,23.59,15993.0,23.58,23.59,23.58,23.59,15993.0
2021-08-04 13:50:00,23.59,23.59,23.58,23.59,46444.0,23.59,23.59,23.58,23.59,46444.0
2021-08-04 13:55:00,23.58,23.59,23.58,23.58,10080.0,23.58,23.59,23.58,23.58,10080.0
2021-08-04 14:00:00,23.58,23.59,23.56,23.57,90598.0,23.58,23.59,23.56,23.57,90598.0
2021-08-04 14:05:00,23.57,23.58,23.56,23.57,76643.0,23.57,23.58,23.56,23.57,76643.0
2021-08-04 14:10:00,23.57,23.59,23.56,23.58,91115.0,23.57,23.59,23.56,23.58,91115.0
2021-08-04 14:15:00,23.57,23.59,23.57,23.59,52137.0,23.57,23.59,23.57,23.59,52137.0
2021-08-04 14:20:00,23.59,23.59,23.57,23.58,59952.0,23.59,23.59,23.57,23.58,59952.0
2021-08-04 14:25:00,23.58,23.58,23.57,23.57,59972.0,23.58,23.58,23.57,23.57,59972.0
2021-08-04 14:30:00,23.57,23.58,23.55,23.55,138804.0,23.57,23.58,23.55,23.55,138804.0
2021-08-04 14:35:00,23.55,23.56,23.54,23.55,52711.0,23.55,23.56,23.54,23.55,52711.0
2021-08-04 14:40:00,23.55,23.55,23.54,23.55,50361.0,23.55,23.55,23.54,23.55,50361.0
2021-08-04 14:45:00,23.54,23.55,23.53,23.53,69290.0,23.54,23.55,23.53,23.53,69290.0
2021-08-04 14:50:00,23.53,23.54,23.52,23.53,96709.0,23.53,23.54,23.52,23.53,96709.0
2021-08-04 14:55:00,23.53,23.54,23.52,23.54,80134.0,23.53,23.54,23.52,23.54,80134.0
2021-08-04 15:00:00,23.54,23.56,23.53,23.55,74746.0,23.54,23.56,23.53,23.55,74746.0
2021-08-04 15:05:00,23.55,23.56,23.53,23.54,114760.0,23.55,23.56,23.53,23.54,114760.0
2021-08-04 15:10:00,23.54,23.55,23.53,23.54,73431.0,23.54,23.55,23.53,23.54,73431.0
2021-08-04 15:15:00,23.54,23.54,23.53,23.53,22136.0,23.54,23.54,23.53,23.53,22136.0
2021-08-04 15:20:00,23.54,23.55,23.53,23.55,58503.0,23.54,23.55,23.53,23.55,58503.0
2021-08-04 15:25:00,23.55,23.55,23.54,23.55,21226.0,23.55,23.55,23.54,23.55,21226.0
2021-08-04 15:30:00,23.54,23.55,23.53,23.54,47214.0,23.54,23.55,23.53,23.54,47214.0
2021-08-04 15:35:00,23.54,23.54,23.53,23.54,67480.0,23.54,23.54,23.53,23.54,67480.0
2021-08-04 15:40:00,23.54,23.55,23.53,23.55,76926.0,23.54,23.55,23.53,23.55,76926.0
2021-08-04 15:45:00,23.55,23.55,23.54,23.55,47953.0,23.55,23.55,23.54,23.55,47953.0
2021-08-04 15:50:00,23.54,23.55,23.54,23.54,77928.0,23.54,23.55,23.54,23.54,77928.0
2021-08-04 15:55:00,23.54,23.55,23.53,23.54,276051.0,23.54,23.55,23.53,23.54,276051.0
2021-08-05 09:30:00,23.55,23.58,23.51,23.54,681906.0,23.55,23.58,23.51,23.54,681906.0
2021-08-05 09:35:00,23.53,23.57,23.53,23.54,183226.0,23.53,23.57,23.53,23.54,183226.0
2021-08-05 09:40:00,23.54,23.54,23.32,23.33,2091421.0,23.54,23.54,23.32,23.33,2091421.0
2021-08-05 09:45:00,23.33,23.34,23.24,23.26,1088775.0,23.33,23.34,23.24,23.26,1088775.0
2021-08-05 09:50:00,23.26,23.32,23.24,23.28,783297.0,23.26,23.32,23.24,23.28,783297.0
2021-08-05 09:55:00,23.29,23.37,23.28,23.37,317131.0,23.29,23.37,23.28,23.37,317131.0
2021-08-05 10:00:00,23.37,23.39,23.33,23.37,350684.0,23.37,23.39,23.33,23.37,350684.0
2021-08-05 10:05:00,23.37,23.41,23.36,23.4,358677.0,23.37,23.41,23.36,23.4,358677.0
2021-08-05 10:10:00,23.4,23.45,23.39,23.44,514454.0,23.4,23.45,23.39,23.44,514454.0
2021-08-05 10:15:00,23.45,23.45,23.42,23.43,504754.0,23.45,23.45,23.42,23.43,504754.0
2021-08-05 10:20:00,23.44,23.47,23.41,23.42,466625.0,23.44,23.47,23.41,23.42,466625.0
2021-08-05 10:25:00,23.43,23.45,23.41,23.42,166670.0,23.43,23.45,23.41,23.42,166670.0
2021-08-05 10:30:00,23.42,23.43,23.38,23.39,267123.0,23.42,23.43,23.38,23.39,267123.0
2021-08-05 10:35:00,23.39,23.44,23.39,23.42,372072.0,23.39,23.44,23.39,23.42,372072.0
2021-08-05 10:40:00,23.41,23.44,23.4,23.42,238434.0,23.41,23.44,23.4,23.42,238434.0
2021-08-05 10:45:00,23.42,23.45,23.39,23.44,170386.0,23.42,23.45,23.39,23.44,170386.0
2021-08-05 10:50:00,23.44,23.46,23.42,23.42,140924.0,23.44,23.46,23.42,23.42,140924.0
2021-08-05 10:55:00,23.43,23.44,23.41,23.44,132633.0,23.43,23.44,23.41,23.44,132633.0
2021-08-05 11:00:00,23.44,23.46,23.43,23.43,223760.0,23.44,23.46,23.43,23.43,223760.0
2021-08-05 11:05:00,23.43,23.44,23.41,23.41,74618.0,23.43,23.44,23.41,23.41,74618.0
2021-08-05 11:10:00,23.42,23.43,23.4,23.43,95688.0,23.42,23.43,23.4,23.43,95688.0
2021-08-05 11:15:00,23.42,23.43,23.39,23.41,132516.0,23.42,23.43,23.39,23.41,132516.0
2021-08-05 11:20:00,23.41,23.41,23.37,23.37,181583.0,23.41,23.41,23.37,23.37,181583.0
2021-08-05 11:25:00,23.38,23.41,23.37,23.41,188063.0,23.38,23.41,23.37,23.41,188063.0
2021-08-05 11:30:00,23.41,23.42,23.4,23.41,47319.0,23.41,23.42,23.4,23.41,47319.0
2021-08-05 11:35:00,23.41,23.42,23.38,23.39,84114.0,23.41,23.42,23.38,23.39,84114.0
2021-08-05 11:40:00,23.38,23.39,23.37,23.38,71750.0,23.38,23.39,23.37,23.38,71750.0
2021-08-05 11:45:00,23.39,23.39,23.37,23.38,80353.0,23.39,23.39,23.37,23.38,80353.0
2021-08-05 11:50:00,23.37,23.38,23.36,23.38,95162.0,23.37,23.38,23.36,23.38,95162.0
2021-08-05 11:55:00,23.37,23.38,23.37,23.38,91942.0,23.37,23.38,23.37,23.38,91942.0
2021-08-05 12:00:00,23.38,23.4,23.36,23.4,124452.0,23.38,23.4,23.36,23.4,124452.0
2021-08-05 12:05:00,23.39,23.4,23.37,23.39,77774.0,23.39,23.4,23.37,23.39,77774.0
2021-08-05 12:10:00,23.39,23.41,23.38,23.4,51394.0,23.39,23.41,23.38,23.4,51394.0
2021-08-05 12:15:00,23.4,23.4,23.39,23.4,127338.0,23.4,23.4,23.39,23.4,127338.0
2021-08-05 12:20:00,23.39,23.42,23.39,23.41,36110.0,23.39,23.42,23.39,23.41,36110.0
2021-08-05 12:25:00,23.41,23.42,23.4,23.42,37396.0,23.41,23.42,23.4,23.42,37396.0
2021-08-05 12:30:00,23.41,23.43,23.41,23.41,28239.0,23.41,23.43,23.41,23.41,28239.0
2021-08-05 12:35:00,23.41,23.42,23.4,23.4,153777.0,23.41,23.42,23.4,23.4,153777.0
2021-08-05 12:40:00,23.4,23.43,23.4,23.43,57460.0,23.4,23.43,23.4,23.43,57460.0
2021-08-05 12:45:00,23.43,23.43,23.41,23.42,92032.0,23.43,23.43,23.41,23.42,92032.0
2021-08-05 12:50:00,23.42,23.43,23.41,23.42,19576.0,23.42,23.43,23.41,23.42,19576.0
2021-08-05 12:55:00,23.42,23.43,23.41,23.42,175995.0,23.42,23.43,23.41,23.42,175995.0
2021-08-05 13:00:00,23.42,23.42,23.4,23.41,56166.0,23.42,23.42,23.4,23.41,56166.0
2021-08-05 13:05:00,23.41,23.41,23.4,23.41,13702.0,23.41,23.41,23.4,23.41,13702.0
2021-08-05 13:10:00,23.4,23.42,23.4,23.42,12854.0,23.4,23.42,23.4,23.42,12854.0
2021-08-05 13:15:00,23.42,23.42,23.4,23.42,57229.0,23.42,23.42,23.4,23.42,57229.0
2021-08-05 13:20:00,23.41,23.42,23.4,23.41,132630.0,23.41,23.42,23.4,23.41,132630.0
2021-08-05 13:25:00,23.41,23.41,23.4,23.41,35807.0,23.41,23.41,23.4,23.41,35807.0
2021-08-05 13:30:00,23.4,23.41,23.39,23.39,38419.0,23.4,23.41,23.39,23.39,38419.0
2021-08-05 13:35:00,23.39,23.4,23.37,23.38,51340.0,23.39,23.4,23.37,23.38,51340.0
2021-08-05 13:40:00,23.38,23.38,23.36,23.37,35361.0,23.38,23.38,23.36,23.37,35361.0
2021-08-05 13:45:00,23.37,23.37,23.36,23.37,15179.0,23.37,23.37,23.36,23.37,15179.0
2021-08-05 13:50:00,23.37,23.38,23.36,23.37,49306.0,23.37,23.38,23.36,23.37,49306.0
2021-08-05 13:55:00,23.37,23.38,23.37,23.38,11097.0,23.37,23.38,23.37,23.38,11097.0
2021-08-05 14:00:00,23.38,23.38,23.35,23.35,54680.0,23.38,23.38,23.35,23.35,54680.0
2021-08-05 14:05:00,23.35,23.36,23.35,23.35,27117.0,23.35,23.36,23.35,23.35,27117.0
2021-08-05 14:10:00,23.36,23.37,23.35,23.35,81257.0,23.36,23.37,23.35,23.35,81257.0
2021-08-05 14:15:00,23.35,23.36,23.35,23.35,40276.0,23.35,23.36,23.35,23.35,40276.0
2021-08-05 14:20:00,23.35,23.36,23.34,23.34,33625.0,23.35,23.36,23.34,23.34,33625.0
2021-08-05 14:25:00,23.34,23.35,23.33,23.33,77047.0,23.34,23.35,23.33,23.33,77047.0
2021-08-05 14:30:00,23.33,23.33,23.31,23.32,38059.0,23.33,23.33,23.31,23.32,38059.0
2021-08-05 14:35:00,23.32,23.32,23.31,23.32,12910.0,23.32,23.32,23.31,23.32,12910.0
2021-08-05 14:40:00,23.32,23.32,23.29,23.3,58235.0,23.32,23.32,23.29,23.3,58235.0
2021-08-05 14:45:00,23.3,23.31,23.29,23.3,39422.0,23.3,23.31,23.29,23.3,39422.0
2021-08-05 14:50:00,23.3,23.31,23.29,23.3,57226.0,23.3,23.31,23.29,23.3,57226.0
2021-08-05 14:55:00,23.29,23.31,23.29,23.3,93065.0,23.29,23.31,23.29,23.3,93065.0
2021-08-05 15:00:00,23.3,23.31,23.29,23.3,60274.0,23.3,23.31,23.29,23.3,60274.0
2021-08-05 15:05:00,23.29,23.31,23.29,23.3,109972.0,23.29,23.31,23.29,23.3,109972.0
2021-08-05 15:10:00,23.3,23.3,23.29,23.3,93088.0,23.3,23.3,23.29,23.3,93088.0
2021-08-05 15:15:00,23.3,23.3,23.28,23.29,146889.0,23.3,23.3,23.28,23.29,146889.0
2021-08-05 15:20:00,23.3,23.31,23.29,23.31,42234.0,23.3,23.31,23.29,23.31,42234.0
2021-08-05 15:25:00,23.3,23.31,23.3,23.3,39937.0,23.3,23.31,23.3,23.3,39937.0
2021-08-05 15:30:00,23.3,23.31,23.3,23.31,79996.0,23.3,23.31,23.3,23.31,79996.0
2021-08-05 15:35:00,23.31,23.32,23.3,23.31,177717.0,23.31,23.32,23.3,23.31,177717.0
2021-08-05 15:40:00,23.31,23.32,23.3,23.32,96083.0,23.31,23.32,23.3,23.32,96083.0
2021-08-05 15:45:00,23.32,23.32,23.31,23.32,101941.0,23.32,23.32,23.31,23.32,101941.0
2021-08-05 15:50:00,23.32,23.32,23.3,23.31,212436.0,23.32,23.32,23.3,23.31,212436.0
2021-08-05 15:55:00,23.31,23.32,23.3,23.3,532178.0,23.31,23.32,23.3,23.3,532178.0
2021-08-06 09:30:00,22.67,22.69,22.57,22.68,1608759.0,22.67,22.69,22.57,22.68,1608759.0
2021-08-06 09:35:00,22.68,22.68,22.58,22.6,930279.0,22.68,22.68,22.58,22.6,930279.0
2021-08-06 09:40:00,22.6,22.62,22.56,22.6,1535975.0,22.6,22.62,22.56,22.6,1535975.0
2021-08-06 09:45:00,22.6,22.6,22.47,22.51,2701905.0,22.6,22.6,22.47,22.51,2701905.0
2021-08-06 09:50:00,22.5,22.54,22.47,22.52,1659212.0,22.5,22.54,22.47,22.52,1659212.0
2021-08-06 09:55:00,22.52,22.53,22.48,22.48,1050528.0,22.52,22.53,22.48,22.48,1050528.0
2021-08-06 10:00:00,22.49,22.49,22.43,22.45,918268.0,22.49,22.49,22.43,22.45,918268.0
2021-08-06 10:05:00,22.45,22.51,22.42,22.51,1396654.0,22.45,22.51,22.42,22.51,1396654.0
2021-08-06 10:10:00,22.5,22.57,22.5,22.55,1208992.0,22.5,22.57,22.5,22.55,1208992.0
2021-08-06 10:15:00,22.55,22.55,22.52,22.54,1516325.0,22.55,22.55,22.52,22.54,1516325.0
2021-08-06 10:20:00,22.54,22.55,22.48,22.5,970813.0,22.54,22.55,22.48,22.5,970813.0
2021-08-06 10:25:00,22.5,22.52,22.48,22.52,761740.0,22.5,22.52,22.48,22.52,761740.0
2021-08-06 10:30:00,22.52,22.52,22.46,22.48,549495.0,22.52,22.52,22.46,22.48,549495.0
2021-08-06 10:35:00,22.48,22.49,22.46,22.47,399600.0,22.48,22.49,22.46,22.47,399600.0
2021-08-06 10:40:00,22.47,22.53,22.46,22.53,823365.0,22.47,22.53,22.46,22.53,823365.0
2021-08-06 10:45:00,22.52,22.53,22.47,22.48,350652.0,22.52,22.53,22.47,22.48,350652.0
2021-08-06 10:50:00,22.48,22.51,22.47,22.48,265581.0,22.48,22.51,22.47,22.48,265581.0
2021-08-06 10:55:00,22.48,22.48,22.45,22.46,407156.0,22.48,22.48,22.45,22.46,407156.0
2021-08-06 11:00:00,22.46,22.53,22.45,22.51,777375.0,22.46,22.53,22.45,22.51,777375.0
2021-08-06 11:05:00,22.51,22.58,22.5,22.56,314623.0,22.51,22.58,22.5,22.56,314623.0
2021-08-06 11:10:00,22.56,22.58,22.53,22.55,211517.0,22.56,22.58,22.53,22.55,211517.0
2021-08-06 11:15:00,22.56,22.56,22.52,22.53,791966.0,22.56,22.56,22.52,22.53,791966.0
2021-08-06 11:20:00,22.53,22.54,22.5,22.5,646096.0,22.53,22.54,22.5,22.5,646096.0
2021-08-06 11:25:00,22.5,22.51,22.46,22.48,280001.0,22.5,22.51,22.46,22.48,280001.0
2021-08-06 11:30:00,22.47,22.5,22.46,22.5,238221.0,22.47,22.5,22.46,22.5,238221.0
2021-08-06 11:35:00,22.49,22.52,22.48,22.51,171891.0,22.49,22.52,22.48,22.51,171891.0
2021-08-06 11:40:00,22.52,22.53,22.5,22.51,276680.0,22.52,22.53,22.5,22.51,276680.0
2021-08-06 11:45:00,22.51,22.53,22.5,22.52,290675.0,22.51,22.53,22.5,22.52,290675.0
2021-08-06 11:50:00,22.51,22.52,22.49,22.49,178570.0,22.51,22.52,22.49,22.49,178570.0
2021-08-06 11:55:00,22.49,22.53,22.49,22.53,202544.0,22.49,22.53,22.49,22.53,202544.0
2021-08-06 12:00:00,22.53,22.54,22.5,22.52,761156.0,22.53,22.54,22.5,22.52,761156.0
2021-08-06 12:05:00,22.53,22.53,22.49,22.5,200592.0,22.53,22.53,22.49,22.5,200592.0
2021-08-06 12:10:00,22.5,22.52,22.49,22.5,150299.0,22.5,22.52,22.49,22.5,150299.0
2021-08-06 12:15:00,22.51,22.51,22.49,22.5,191703.0,22.51,22.51,22.49,22.5,191703.0
2021-08-06 12:20:00,22.49,22.51,22.49,22.5,129645.0,22.49,22.51,22.49,22.5,129645.0
2021-08-06 12:25:00,22.5,22.52,22.49,22.51,125112.0,22.5,22.52,22.49,22.51,125112.0
2021-08-06 12:30:00,22.51,22.52,22.48,22.5,467120.0,22.51,22.52,22.48,22.5,467120.0
2021-08-06 12:35:00,22.49,22.5,22.48,22.49,192574.0,22.49,22.5,22.48,22.49,192574.0
2021-08-06 12:40:00,22.48,22.49,22.47,22.48,191366.0,22.48,22.49,22.47,22.48,191366.0
2021-08-06 12:45:00,22.48,22.49,22.47,22.48,188165.0,22.48,22.49,22.47,22.48,188165.0
2021-08-06 12:50:00,22.47,22.48,22.46,22.48,164996.0,22.47,22.48,22.46,22.48,164996.0
2021-08-06 12:55:00,22.47,22.48,22.46,22.47,187613.0,22.47,22.48,22.46,22.47,187613.0
2021-08-06 13:00:00,22.47,22.49,22.46,22.48,433376.0,22.47,22.49,22.46,22.48,433376.0
2021-08-06 13:05:00,22.48,22.51,22.47,22.51,257348.0,22.48,22.51,22.47,22.51,257348.0
2021-08-06 13:10:00,22.51,22.53,22.5,22.52,160311.0,22.51,22.53,22.5,22.52,160311.0
2021-08-06 13:15:00,22.53,22.55,22.52,22.54,128176.0,22.53,22.55,22.52,22.54,128176.0
2021-08-06 13:20:00,22.55,22.56,22.53,22.53,545343.0,22.55,22.56,22.53,22.53,545343.0
2021-08-06 13:25:00,22.54,22.56,22.53,22.56,201765.0,22.54,22.56,22.53,22.56,201765.0
2021-08-06 13:30:00,22.56,22.57,22.55,22.57,99171.0,22.56,22.57,22.55,22.57,99171.0
2021-08-06 13:35:00,22.57,22.59,22.56,22.59,137133.0,22.57,22.59,22.56,22.59,137133.0
2021-08-06 13:40:00,22.59,22.59,22.58,22.59,46868.0,22.59,22.59,22.58,22.59,46868.0
2021-08-06 13:45:00,22.58,22.59,22.58,22.58,122572.0,22.58,22.59,22.58,22.58,122572.0
2021-08-06 13:50:00,22.58,22.59,22.56,22.58,168802.0,22.58,22.59,22.56,22.58,168802.0
2021-08-06 13:55:00,22.57,22.58,22.57,22.57,69680.0,22.57,22.58,22.57,22.57,69680.0
2021-08-06 14:00:00,22.57,22.59,22.57,22.59,137854.0,22.57,22.59,22.57,22.59,137854.0
2021-08-06 14:05:00,22.59,22.6,22.58,22.59,167411.0,22.59,22.6,22.58,22.59,167411.0
2021-08-06 14:10:00,22.6,22.6,22.58,22.59,270474.0,22.6,22.6,22.58,22.59,270474.0
2021-08-06 14:15:00,22.59,22.59,22.58,22.59,30664.0,22.59,22.59,22.58,22.59,30664.0
2021-08-06 14:20:00,22.58,22.59,22.57,22.58,91561.0,22.58,22.59,22.57,22.58,91561.0
2021-08-06 14:25:00,22.58,22.58,22.55,22.57,233507.0,22.58,22.58,22.55,22.57,233507.0
2021-08-06 14:30:00,22.57,22.58,22.56,22.58,45680.0,22.57,22.58,22.56,22.58,45680.0
2021-08-06 14:35:00,22.58,22.58,22.57,22.57,56794.0,22.58,22.58,22.57,22.57,56794.0
2021-08-06 14:40:00,22.57,22.58,22.56,22.57,208181.0,22.57,22.58,22.56,22.57,208181.0
2021-08-06 14:45:00,22.57,22.58,22.55,22.56,112288.0,22.57,22.58,22.55,22.56,112288.0
2021-08-06 14:50:00,22.55,22.57,22.54,22.55,251160.0,22.55,22.57,22.54,22.55,251160.0
2021-08-06 14:55:00,22.55,22.57,22.54,22.57,191569.0,22.55,22.57,22.54,22.57,191569.0
2021-08-06 15:00:00,22.56,22.57,22.55,22.56,219573.0,22.56,22.57,22.55,22.56,219573.0
2021-08-06 15:05:00,22.56,22.56,22.55,22.56,90532.0,22.56,22.56,22.55,22.56,90532.0
2021-08-06 15:10:00,22.56,22.58,22.56,22.57,186026.0,22.56,22.58,22.56,22.57,186026.0
2021-08-06 15:15:00,22.57,22.58,22.56,22.58,57070.0,22.57,22.58,22.56,22.58,57070.0
2021-08-06 15:20:00,22.58,22.58,22.56,22.57,69590.0,22.58,22.58,22.56,22.57,69590.0
2021-08-06 15:25:00,22.57,22.58,22.56,22.57,117177.0,22.57,22.58,22.56,22.57,117177.0
2021-08-06 15:30:00,22.57,22.57,22.55,22.55,61434.0,22.57,22.57,22.55,22.55,61434.0
2021-08-06 15:35:00,22.55,22.56,22.54,22.55,187237.0,22.55,22.56,22.54,22.55,187237.0
2021-08-06 15:40:00,22.55,22.56,22.53,22.53,698849.0,22.55,22.56,22.53,22.53,698849.0
2021-08-06 15:45:00,22.54,22.54,22.53,22.53,235320.0,22.54,22.54,22.53,22.53,235320.0
2021-08-06 15:50:00,22.53,22.54,22.52,22.53,508299.0,22.53,22.54,22.52,22.53,508299.0
2021-08-06 15:55:00,22.53,22.53,22.52,22.52,837952.0,22.53,22.53,22.52,22.52,837952.0
2021-08-09 09:30:00,22.09,22.11,22.04,22.04,1141595.0,22.09,22.11,22.04,22.04,1141595.0
2021-08-09 09:35:00,22.03,22.13,21.96,22.12,1150675.0,22.03,22.13,21.96,22.12,1150675.0
2021-08-09 09:40:00,22.12,22.13,22.06,22.12,946522.0,22.12,22.13,22.06,22.12,946522.0
2021-08-09 09:45:00,22.13,22.16,22.05,22.05,1002044.0,22.13,22.16,22.05,22.05,1002044.0
2021-08-09 09:50:00,22.06,22.08,22.01,22.02,802655.0,22.06,22.08,22.01,22.02,802655.0
2021-08-09 09:55:00,22.02,22.04,21.99,21.99,728788.0,22.02,22.04,21.99,21.99,728788.0
2021-08-09 10:00:00,21.98,22.03,21.9,21.95,1217466.0,21.98,22.03,21.9,21.95,1217466.0
2021-08-09 10:05:00,21.96,21.99,21.92,21.92,883900.0,21.96,21.99,21.92,21.92,883900.0
2021-08-09 10:10:00,21.93,22.01,21.9,21.9,849237.0,21.93,22.01,21.9,21.9,849237.0
2021-08-09 10:15:00,21.9,21.95,21.87,21.93,1227185.0,21.9,21.95,21.87,21.93,1227185.0
2021-08-09 10:20:00,21.93,21.98,21.91,21.98,508003.0,21.93,21.98,21.91,21.98,508003.0
2021-08-09 10:25:00,21.98,22.0,21.96,21.98,443107.0,21.98,22.0,21.96,21.98,443107.0
2021-08-09 10:30:00,21.98,21.99,21.92,21.93,649218.0,21.98,21.99,21.92,21.93,649218.0
2021-08-09 10:35:00,21.92,21.93,21.86,21.87,899062.0,21.92,21.93,21.86,21.87,899062.0
2021-08-09 10:40:00,21.87,21.88,21.84,21.87,1206772.0,21.87,21.88,21.84,21.87,1206772.0
2021-08-09 10:45:00,21.87,21.88,21.84,21.85,1050008.0,21.87,21.88,21.84,21.85,1050008.0
2021-08-09 10:50:00,21.86,21.86,21.82,21.82,1405934.0,21.86,21.86,21.82,21.82,1405934.0
2021-08-09 10:55:00,21.82,21.83,21.72,21.73,2060392.0,21.82,21.83,21.72,21.73,2060392.0
2021-08-09 11:00:00,21.73,21.78,21.71,21.73,2471228.0,21.73,21.78,21.71,21.73,2471228.0
2021-08-09 11:05:00,21.73,21.75,21.69,21.71,1583317.0,21.73,21.75,21.69,21.71,1583317.0
2021-08-09 11:10:00,21.71,21.77,21.69,21.76,766727.0,21.71,21.77,21.69,21.76,766727.0
2021-08-09 11:15:00,21.75,21.83,21.73,21.8,1124415.0,21.75,21.83,21.73,21.8,1124415.0
2021-08-09 11:20:00,21.8,21.81,21.77,21.78,524127.0,21.8,21.81,21.77,21.78,524127.0
2021-08-09 11:25:00,21.78,21.8,21.77,21.8,395675.0,21.78,21.8,21.77,21.8,395675.0
2021-08-09 11:30:00,21.8,21.8,21.75,21.76,424028.0,21.8,21.8,21.75,21.76,424028.0
2021-08-09 11:35:00,21.75,21.76,21.71,21.73,408045.0,21.75,21.76,21.71,21.73,408045.0
2021-08-09 11:40:00,21.73,21.74,21.72,21.74,462877.0,21.73,21.74,21.72,21.74,462877.0
2021-08-09 11:45:00,21.73,21.74,21.69,21.7,341099.0,21.73,21.74,21.69,21.7,341099.0
2021-08-09 11:50:00,21.7,21.73,21.7,21.73,324812.0,21.7,21.73,21.7,21.73,324812.0
2021-08-09 11:55:00,21.73,21.73,21.7,21.7,242587.0,21.73,21.73,21.7,21.7,242587.0
2021-08-09 12:00:00,21.7,21.7,21.61,21.62,949722.0,21.7,21.7,21.61,21.62,949722.0
2021-08-09 12:05:00,21.62,21.64,21.61,21.62,311606.0,21.62,21.64,21.61,21.62,311606.0
2021-08-09 12:10:00,21.62,21.63,21.59,21.6,340386.0,21.62,21.63,21.59,21.6,340386.0
2021-08-09 12:15:00,21.6,21.62,21.56,21.57,987365.0,21.6,21.62,21.56,21.57,987365.0
2021-08-09 12:20:00,21.57,21.58,21.55,21.57,413846.0,21.57,21.58,21.55,21.57,413846.0
2021-08-09 12:25:00,21.56,21.59,21.55,21.57,427623.0,21.56,21.59,21.55,21.57,427623.0
2021-08-09 12:30:00,21.56,21.61,21.53,21.6,402570.0,21.56,21.61,21.53,21.6,402570.0
2021-08-09 12:35:00,21.6,21.62,21.59,21.62,268595.0,21.6,21.62,21.59,21.62,268595.0
2021-08-09 12:40:00,21.62,21.62,21.57,21.59,480238.0,21.62,21.62,21.57,21.59,480238.0
2021-08-09 12:45:00,21.59,21.61,21.58,21.59,328200.0,21.59,21.61,21.58,21.59,328200.0
2021-08-09 12:50:00,21.58,21.6,21.57,21.59,243860.0,21.58,21.6,21.57,21.59,243860.0
2021-08-09 12:55:00,21.59,21.63,21.58,21.63,358618.0,21.59,21.63,21.58,21.63,358618.0
2021-08-09 13:00:00,21.63,21.63,21.58,21.59,294469.0,21.63,21.63,21.58,21.59,294469.0
2021-08-09 13:05:00,21.59,21.62,21.59,21.6,171008.0,21.59,21.62,21.59,21.6,171008.0
2021-08-09 13:10:00,21.6,21.64,21.59,21.63,280971.0,21.6,21.64,21.59,21.63,280971.0
2021-08-09 13:15:00,21.63,21.63,21.6,21.61,334518.0,21.63,21.63,21.6,21.61,334518.0
2021-08-09 13:20:00,21.6,21.62,21.56,21.59,985265.0,21.6,21.62,21.56,21.59,985265.0
2021-08-09 13:25:00,21.59,21.62,21.58,21.62,291845.0,21.59,21.62,21.58,21.62,291845.0
2021-08-09 13:30:00,21.61,21.63,21.58,21.63,514125.0,21.61,21.63,21.58,21.63,514125.0
2021-08-09 13:35:00,21.62,21.64,21.61,21.64,217031.0,21.62,21.64,21.61,21.64,217031.0
2021-08-09 13:40:00,21.64,21.67,21.63,21.66,250039.0,21.64,21.67,21.63,21.66,250039.0
2021-08-09 13:45:00,21.67,21.71,21.66,21.7,232354.0,21.67,21.71,21.66,21.7,232354.0
2021-08-09 13:50:00,21.7,21.72,21.69,21.71,177318.0,21.7,21.72,21.69,21.71,177318.0
2021-08-09 13:55:00,21.71,21.71,21.7,21.71,272475.0,21.71,21.71,21.7,21.71,272475.0
2021-08-09 14:00:00,21.71,21.73,21.7,21.71,164611.0,21.71,21.73,21.7,21.71,164611.0
2021-08-09 14:05:00,21.72,21.73,21.71,21.72,139112.0,21.72,21.73,21.71,21.72,139112.0
2021-08-09 14:10:00,21.72,21.73,21.71,21.73,95787.0,21.72,21.73,21.71,21.73,95787.0
2021-08-09 14:15:00,21.73,21.73,21.71,21.72,218923.0,21.73,21.73,21.71,21.72,218923.0
2021-08-09 14:20:00,21.72,21.73,21.71,21.71,71097.0,21.72,21.73,21.71,21.71,71097.0
2021-08-09 14:25:00,21.72,21.73,21.71,21.71,137451.0,21.72,21.73,21.71,21.71,137451.0
2021-08-09 14:30:00,21.71,21.74,21.71,21.73,198701.0,21.71,21.74,21.71,21.73,198701.0
2021-08-09 14:35:00,21.73,21.74,21.72,21.73,74676.0,21.73,21.74,21.72,21.73,74676.0
2021-08-09 14:40:00,21.73,21.73,21.69,21.7,196830.0,21.73,21.73,21.69,21.7,196830.0
2021-08-09 14:45:00,21.7,21.71,21.69,21.69,226728.0,21.7,21.71,21.69,21.69,226728.0
2021-08-09 14:50:00,21.7,21.7,21.68,21.69,138643.0,21.7,21.7,21.68,21.69,138643.0
2021-08-09 14:55:00,21.68,21.69,21.67,21.68,158179.0,21.68,21.69,21.67,21.68,158179.0
2021-08-09 15:00:00,21.68,21.7,21.67,21.69,108789.0,21.68,21.7,21.67,21.69,108789.0
2021-08-09 15:05:00,21.68,21.71,21.68,21.71,170140.0,21.68,21.71,21.68,21.71,170140.0
2021-08-09 15:10:00,21.71,21.71,21.7,21.71,93687.0,21.71,21.71,21.7,21.71,93687.0
2021-08-09 15:15:00,21.71,21.72,21.69,21.7,230585.0,21.71,21.72,21.69,21.7,230585.0
2021-08-09 15:20:00,21.71,21.71,21.7,21.71,72602.0,21.71,21.71,21.7,21.71,72602.0
2021-08-09 15:25:00,21.71,21.71,21.7,21.71,115495.0,21.71,21.71,21.7,21.71,115495.0
2021-08-09 15:30:00,21.71,21.71,21.68,21.69,360002.0,21.71,21.71,21.68,21.69,360002.0
2021-08-09 15:35:00,21.69,21.72,21.68,21.71,316528.0,21.69,21.72,21.68,21.71,316528.0
2021-08-09 15:40:00,21.71,21.72,21.71,21.71,192959.0,21.71,21.72,21.71,21.71,192959.0
2021-08-09 15:45:00,21.71,21.74,21.71,21.73,519361.0,21.71,21.74,21.71,21.73,519361.0
2021-08-09 15:50:00,21.74,21.75,21.72,21.75,790185.0,21.74,21.75,21.72,21.75,790185.0
2021-08-09 15:55:00,21.75,21.76,21.74,21.75,1092305.0,21.75,21.76,21.74,21.75,1092305.0
2021-08-10 09:30:00,21.6,21.68,21.58,21.65,995813.0,21.6,21.68,21.58,21.65,995813.0
2021-08-10 09:35:00,21.65,21.66,21.57,21.57,776600.0,21.65,21.66,21.57,21.57,776600.0
2021-08-10 09:40:00,21.57,21.67,21.56,21.66,292548.0,21.57,21.67,21.56,21.66,292548.0
2021-08-10 09:45:00,21.66,21.66,21.55,21.56,495433.0,21.66,21.66,21.55,21.56,495433.0
2021-08-10 09:50:00,21.57,21.66,21.56,21.64,296227.0,21.57,21.66,21.56,21.64,296227.0
2021-08-10 09:55:00,21.64,21.66,21.62,21.65,205554.0,21.64,21.66,21.62,21.65,205554.0
2021-08-10 10:00:00,21.65,21.67,21.6,21.6,194108.0,21.65,21.67,21.6,21.6,194108.0
2021-08-10 10:05:00,21.6,21.65,21.6,21.64,219818.0,21.6,21.65,21.6,21.64,219818.0
2021-08-10 10:10:00,21.65,21.65,21.55,21.58,266573.0,21.65,21.65,21.55,21.58,266573.0
2021-08-10 10:15:00,21.57,21.64,21.56,21.63,534042.0,21.57,21.64,21.56,21.63,534042.0
2021-08-10 10:20:00,21.63,21.73,21.63,21.72,723787.0,21.63,21.73,21.63,21.72,723787.0
2021-08-10 10:25:00,21.72,21.76,21.72,21.73,240734.0,21.72,21.76,21.72,21.73,240734.0
2021-08-10 10:30:00,21.73,21.76,21.69,21.69,134043.0,21.73,21.76,21.69,21.69,134043.0
2021-08-10 10:35:00,21.7,21.73,21.68,21.69,249179.0,21.7,21.73,21.68,21.69,249179.0
2021-08-10 10:40:00,21.69,21.7,21.66,21.7,275096.0,21.69,21.7,21.66,21.7,275096.0
2021-08-10 10:45:00,21.7,21.71,21.66,21.67,244455.0,21.7,21.71,21.66,21.67,244455.0
2021-08-10 10:50:00,21.67,21.71,21.66,21.68,177338.0,21.67,21.71,21.66,21.68,177338.0
2021-08-10 10:55:00,21.68,21.69,21.66,21.69,177910.0,21.68,21.69,21.66,21.69,177910.0
2021-08-10 11:00:00,21.69,21.71,21.66,21.68,227821.0,21.69,21.71,21.66,21.68,227821.0
2021-08-10 11:05:00,21.69,21.7,21.66,21.66,122840.0,21.69,21.7,21.66,21.66,122840.0
2021-08-10 11:10:00,21.67,21.68,21.65,21.67,181158.0,21.67,21.68,21.65,21.67,181158.0
2021-08-10 11:15:00,21.67,21.69,21.65,21.67,200502.0,21.67,21.69,21.65,21.67,200502.0
2021-08-10 11:20:00,21.67,21.69,21.66,21.67,237222.0,21.67,21.69,21.66,21.67,237222.0
2021-08-10 11:25:00,21.67,21.68,21.65,21.66,106586.0,21.67,21.68,21.65,21.66,106586.0
2021-08-10 11:30:00,21.67,21.67,21.64,21.64,175308.0,21.67,21.67,21.64,21.64,175308.0
2021-08-10 11:35:00,21.64,21.67,21.64,21.67,96390.0,21.64,21.67,21.64,21.67,96390.0
2021-08-10 11:40:00,21.67,21.7,21.66,21.7,224649.0,21.67,21.7,21.66,21.7,224649.0
2021-08-10 11:45:00,21.69,21.72,21.68,21.71,169281.0,21.69,21.72,21.68,21.71,169281.0
2021-08-10 11:50:00,21.71,21.72,21.69,21.72,107593.0,21.71,21.72,21.69,21.72,107593.0
2021-08-10 11:55:00,21.71,21.72,21.69,21.7,100443.0,21.71,21.72,21.69,21.7,100443.0
2021-08-10 12:00:00,21.7,21.7,21.66,21.67,173615.0,21.7,21.7,21.66,21.67,173615.0
2021-08-10 12:05:00,21.66,21.67,21.64,21.66,83373.0,21.66,21.67,21.64,21.66,83373.0
2021-08-10 12:10:00,21.67,21.68,21.65,21.68,195295.0,21.67,21.68,21.65,21.68,195295.0
2021-08-10 12:15:00,21.68,21.7,21.67,21.7,92450.0,21.68,21.7,21.67,21.7,92450.0
2021-08-10 12:20:00,21.7,21.71,21.69,21.7,117606.0,21.7,21.71,21.69,21.7,117606.0
2021-08-10 12:25:00,21.71,21.71,21.69,21.7,98438.0,21.71,21.71,21.69,21.7,98438.0
2021-08-10 12:30:00,21.7,21.71,21.67,21.67,135408.0,21.7,21.71,21.67,21.67,135408.0
2021-08-10 12:35:00,21.68,21.68,21.66,21.66,148211.0,21.68,21.68,21.66,21.66,148211.0
2021-08-10 12:40:00,21.66,21.67,21.64,21.65,89834.0,21.66,21.67,21.64,21.65,89834.0
2021-08-10 12:45:00,21.65,21.65,21.62,21.63,97070.0,21.65,21.65,21.62,21.63,97070.0
2021-08-10 12:50:00,21.62,21.64,21.62,21.64,144146.0,21.62,21.64,21.62,21.64,144146.0
2021-08-10 12:55:00,21.63,21.65,21.63,21.64,83964.0,21.63,21.65,21.63,21.64,83964.0
2021-08-10 13:00:00,21.63,21.64,21.61,21.62,79337.0,21.63,21.64,21.61,21.62,79337.0
2021-08-10 13:05:00,21.63,21.65,21.62,21.64,219441.0,21.63,21.65,21.62,21.64,219441.0
2021-08-10 13:10:00,21.63,21.65,21.62,21.64,156281.0,21.63,21.65,21.62,21.64,156281.0
2021-08-10 13:15:00,21.63,21.67,21.62,21.66,181584.0,21.63,21.67,21.62,21.66,181584.0
2021-08-10 13:20:00,21.67,21.7,21.66,21.69,252759.0,21.67,21.7,21.66,21.69,252759.0
2021-08-10 13:25:00,21.69,21.72,21.69,21.69,188317.0,21.69,21.72,21.69,21.69,188317.0
2021-08-10 13:30:00,21.69,21.71,21.68,21.71,55177.0,21.69,21.71,21.68,21.71,55177.0
2021-08-10 13:35:00,21.71,21.71,21.68,21.69,54060.0,21.71,21.71,21.68,21.69,54060.0
2021-08-10 13:40:00,21.69,21.7,21.68,21.7,30791.0,21.69,21.7,21.68,21.7,30791.0
2021-08-10 13:45:00,21.7,21.71,21.69,21.7,87050.0,21.7,21.71,21.69,21.7,87050.0
2021-08-10 13:50:00,21.7,21.7,21.68,21.69,135935.0,21.7,21.7,21.68,21.69,135935.0
2021-08-10 13:55:00,21.7,21.7,21.68,21.69,213440.0,21.7,21.7,21.68,21.69,213440.0
2021-08-10 14:00:00,21.69,21.69,21.67,21.69,70391.0,21.69,21.69,21.67,21.69,70391.0
2021-08-10 14:05:00,21.68,21.68,21.66,21.67,42470.0,21.68,21.68,21.66,21.67,42470.0
2021-08-10 14:10:00,21.66,21.67,21.66,21.67,34373.0,21.66,21.67,21.66,21.67,34373.0
2021-08-10 14:15:00,21.67,21.67,21.65,21.65,70105.0,21.67,21.67,21.65,21.65,70105.0
2021-08-10 14:20:00,21.66,21.66,21.65,21.66,52129.0,21.66,21.66,21.65,21.66,52129.0
2021-08-10 14:25:00,21.66,21.66,21.64,21.64,91632.0,21.66,21.66,21.64,21.64,91632.0
2021-08-10 14:30:00,21.64,21.66,21.64,21.66,131140.0,21.64,21.66,21.64,21.66,131140.0
2021-08-10 14:35:00,21.66,21.66,21.64,21.64,128433.0,21.66,21.66,21.64,21.64,128433.0
2021-08-10 14:40:00,21.65,21.65,21.63,21.64,112087.0,21.65,21.65,21.63,21.64,112087.0
2021-08-10 14:45:00,21.64,21.64,21.63,21.63,94128.0,21.64,21.64,21.63,21.63,94128.0
2021-08-10 14:50:00,21.64,21.65,21.63,21.64,159623.0,21.64,21.65,21.63,21.64,159623.0
2021-08-10 14:55:00,21.64,21.65,21.64,21.64,62578.0,21.64,21.65,21.64,21.64,62578.0
2021-08-10 15:00:00,21.65,21.66,21.64,21.65,61946.0,21.65,21.66,21.64,21.65,61946.0
2021-08-10 15:05:00,21.66,21.66,21.64,21.64,35958.0,21.66,21.66,21.64,21.64,35958.0
2021-08-10 15:10:00,21.64,21.65,21.64,21.64,31238.0,21.64,21.65,21.64,21.64,31238.0
2021-08-10 15:15:00,21.64,21.65,21.64,21.65,97666.0,21.64,21.65,21.64,21.65,97666.0
2021-08-10 15:20:00,21.65,21.66,21.64,21.66,107332.0,21.65,21.66,21.64,21.66,107332.0
2021-08-10 15:25:00,21.65,21.66,21.64,21.64,262702.0,21.65,21.66,21.64,21.64,262702.0
2021-08-10 15:30:00,21.64,21.65,21.63,21.63,108773.0,21.64,21.65,21.63,21.63,108773.0
2021-08-10 15:35:00,21.63,21.64,21.63,21.64,74435.0,21.63,21.64,21.63,21.64,74435.0
2021-08-10 15:40:00,21.64,21.64,21.62,21.63,139803.0,21.64,21.64,21.62,21.63,139803.0
2021-08-10 15:45:00,21.63,21.63,21.62,21.63,113050.0,21.63,21.63,21.62,21.63,113050.0
2021-08-10 15:50:00,21.62,21.63,21.61,21.62,449471.0,21.62,21.63,21.61,21.62,449471.0
2021-08-10 15:55:00,21.61,21.63,21.61,21.62,792466.0,21.61,21.63,21.61,21.62,792466.0
2021-08-11 09:30:00,21.77,21.85,21.74,21.8,982862.0,21.77,21.85,21.74,21.8,982862.0
2021-08-11 09:35:00,21.8,21.83,21.78,21.79,371944.0,21.8,21.83,21.78,21.79,371944.0
2021-08-11 09:40:00,21.78,21.81,21.71,21.73,902504.0,21.78,21.81,21.71,21.73,902504.0
2021-08-11 09:45:00,21.73,21.74,21.65,21.66,761531.0,21.73,21.74,21.65,21.66,761531.0
2021-08-11 09:50:00,21.66,21.68,21.63,21.65,527154.0,21.66,21.68,21.63,21.65,527154.0
2021-08-11 09:55:00,21.66,21.66,21.63,21.64,299964.0,21.66,21.66,21.63,21.64,299964.0
2021-08-11 10:00:00,21.64,21.72,21.64,21.7,220549.0,21.64,21.72,21.64,21.7,220549.0
2021-08-11 10:05:00,21.7,21.72,21.67,21.7,366728.0,21.7,21.72,21.67,21.7,366728.0
2021-08-11 10:10:00,21.7,21.71,21.68,21.7,243438.0,21.7,21.71,21.68,21.7,243438.0
2021-08-11 10:15:00,21.7,21.74,21.7,21.71,460456.0,21.7,21.74,21.7,21.71,460456.0
2021-08-11 10:20:00,21.72,21.74,21.69,21.72,173778.0,21.72,21.74,21.69,21.72,173778.0
2021-08-11 10:25:00,21.72,21.74,21.71,21.73,147584.0,21.72,21.74,21.71,21.73,147584.0
2021-08-11 10:30:00,21.73,21.74,21.71,21.73,115573.0,21.73,21.74,21.71,21.73,115573.0
2021-08-11 10:35:00,21.73,21.74,21.71,21.72,153243.0,21.73,21.74,21.71,21.72,153243.0
2021-08-11 10:40:00,21.73,21.75,21.72,21.74,89871.0,21.73,21.75,21.72,21.74,89871.0
2021-08-11 10:45:00,21.75,21.77,21.74,21.77,101029.0,21.75,21.77,21.74,21.77,101029.0
2021-08-11 10:50:00,21.77,21.77,21.75,21.76,84639.0,21.77,21.77,21.75,21.76,84639.0
2021-08-11 10:55:00,21.75,21.76,21.72,21.73,57397.0,21.75,21.76,21.72,21.73,57397.0
2021-08-11 11:00:00,21.74,21.74,21.72,21.72,80157.0,21.74,21.74,21.72,21.72,80157.0
2021-08-11 11:05:00,21.72,21.77,21.71,21.75,230502.0,21.72,21.77,21.71,21.75,230502.0
2021-08-11 11:10:00,21.76,21.78,21.75,21.77,170632.0,21.76,21.78,21.75,21.77,170632.0
2021-08-11 11:15:00,21.76,21.78,21.75,21.76,205388.0,21.76,21.78,21.75,21.76,205388.0
2021-08-11 11:20:00,21.76,21.78,21.75,21.78,76634.0,21.76,21.78,21.75,21.78,76634.0
2021-08-11 11:25:00,21.78,21.78,21.76,21.78,120120.0,21.78,21.78,21.76,21.78,120120.0
2021-08-11 11:30:00,21.77,21.78,21.76,21.77,143257.0,21.77,21.78,21.76,21.77,143257.0
2021-08-11 11:35:00,21.78,21.78,21.76,21.77,109142.0,21.78,21.78,21.76,21.77,109142.0
2021-08-11 11:40:00,21.77,21.79,21.77,21.79,36768.0,21.77,21.79,21.77,21.79,36768.0
2021-08-11 11:45:00,21.79,21.8,21.78,21.8,138619.0,21.79,21.8,21.78,21.8,138619.0
2021-08-11 11:50:00,21.8,21.82,21.79,21.81,223732.0,21.8,21.82,21.79,21.81,223732.0
2021-08-11 11:55:00,21.82,21.82,21.79,21.81,205627.0,21.82,21.82,21.79,21.81,205627.0
2021-08-11 12:00:00,21.81,21.82,21.78,21.78,89010.0,21.81,21.82,21.78,21.78,89010.0
2021-08-11 12:05:00,21.79,21.79,21.75,21.75,104249.0,21.79,21.79,21.75,21.75,104249.0
2021-08-11 12:10:00,21.75,21.75,21.73,21.73,44702.0,21.75,21.75,21.73,21.73,44702.0
2021-08-11 12:15:00,21.73,21.75,21.73,21.75,57245.0,21.73,21.75,21.73,21.75,57245.0
2021-08-11 12:20:00,21.74,21.75,21.73,21.73,58766.0,21.74,21.75,21.73,21.73,58766.0
2021-08-11 12:25:00,21.74,21.75,21.73,21.75,49535.0,21.74,21.75,21.73,21.75,49535.0
2021-08-11 12:30:00,21.74,21.75,21.73,21.75,68738.0,21.74,21.75,21.73,21.75,68738.0
2021-08-11 12:35:00,21.75,21.76,21.74,21.75,91607.0,21.75,21.76,21.74,21.75,91607.0
2021-08-11 12:40:00,21.75,21.77,21.75,21.76,123728.0,21.75,21.77,21.75,21.76,123728.0
2021-08-11 12:45:00,21.77,21.78,21.76,21.78,77257.0,21.77,21.78,21.76,21.78,77257.0
2021-08-11 12:50:00,21.78,21.78,21.76,21.77,31669.0,21.78,21.78,21.76,21.77,31669.0
2021-08-11 12:55:00,21.77,21.78,21.75,21.76,44555.0,21.77,21.78,21.75,21.76,44555.0
2021-08-11 13:00:00,21.77,21.85,21.76,21.82,752553.0,21.77,21.85,21.76,21.82,752553.0
2021-08-11 13:05:00,21.83,21.83,21.79,21.8,205490.0,21.83,21.83,21.79,21.8,205490.0
2021-08-11 13:10:00,21.8,21.82,21.77,21.77,194217.0,21.8,21.82,21.77,21.77,194217.0
2021-08-11 13:15:00,21.78,21.78,21.76,21.77,145465.0,21.78,21.78,21.76,21.77,145465.0
2021-08-11 13:20:00,21.77,21.8,21.76,21.8,120148.0,21.77,21.8,21.76,21.8,120148.0
2021-08-11 13:25:00,21.79,21.82,21.79,21.81,99929.0,21.79,21.82,21.79,21.81,99929.0
2021-08-11 13:30:00,21.81,21.83,21.8,21.82,92794.0,21.81,21.83,21.8,21.82,92794.0
2021-08-11 13:35:00,21.83,21.83,21.81,21.81,154443.0,21.83,21.83,21.81,21.81,154443.0
2021-08-11 13:40:00,21.82,21.83,21.81,21.82,71289.0,21.82,21.83,21.81,21.82,71289.0
2021-08-11 13:45:00,21.82,21.83,21.82,21.82,134214.0,21.82,21.83,21.82,21.82,134214.0
2021-08-11 13:50:00,21.82,21.82,21.8,21.82,127527.0,21.82,21.82,21.8,21.82,127527.0
2021-08-11 13:55:00,21.82,21.82,21.8,21.82,101356.0,21.82,21.82,21.8,21.82,101356.0
2021-08-11 14:00:00,21.82,21.83,21.81,21.81,141274.0,21.82,21.83,21.81,21.81,141274.0
2021-08-11 14:05:00,21.82,21.84,21.81,21.84,77779.0,21.82,21.84,21.81,21.84,77779.0
2021-08-11 14:10:00,21.84,21.84,21.83,21.84,31579.0,21.84,21.84,21.83,21.84,31579.0
2021-08-11 14:15:00,21.83,21.84,21.82,21.82,39185.0,21.83,21.84,21.82,21.82,39185.0
2021-08-11 14:20:00,21.82,21.83,21.82,21.83,25340.0,21.82,21.83,21.82,21.83,25340.0
2021-08-11 14:25:00,21.82,21.84,21.82,21.83,53642.0,21.82,21.84,21.82,21.83,53642.0
2021-08-11 14:30:00,21.84,21.86,21.83,21.85,378990.0,21.84,21.86,21.83,21.85,378990.0
2021-08-11 14:35:00,21.85,21.86,21.83,21.84,150115.0,21.85,21.86,21.83,21.84,150115.0
2021-08-11 14:40:00,21.84,21.86,21.83,21.86,77745.0,21.84,21.86,21.83,21.86,77745.0
2021-08-11 14:45:00,21.86,21.86,21.84,21.85,72441.0,21.86,21.86,21.84,21.85,72441.0
2021-08-11 14:50:00,21.85,21.85,21.83,21.84,94560.0,21.85,21.85,21.83,21.84,94560.0
2021-08-11 14:55:00,21.83,21.84,21.81,21.81,109555.0,21.83,21.84,21.81,21.81,109555.0
2021-08-11 15:00:00,21.81,21.82,21.81,21.81,38398.0,21.81,21.82,21.81,21.81,38398.0
2021-08-11 15:05:00,21.81,21.82,21.81,21.82,43643.0,21.81,21.82,21.81,21.82,43643.0
2021-08-11 15:10:00,21.82,21.82,21.81,21.81,71496.0,21.82,21.82,21.81,21.81,71496.0
2021-08-11 15:15:00,21.81,21.82,21.8,21.81,113920.0,21.81,21.82,21.8,21.81,113920.0
2021-08-11 15:20:00,21.8,21.82,21.8,21.81,106468.0,21.8,21.82,21.8,21.81,106468.0
2021-08-11 15:25:00,21.81,21.82,21.8,21.81,188648.0,21.81,21.82,21.8,21.81,188648.0
2021-08-11 15:30:00,21.8,21.81,21.8,21.8,47374.0,21.8,21.81,21.8,21.8,47374.0
2021-08-11 15:35:00,21.81,21.81,21.8,21.8,66882.0,21.81,21.81,21.8,21.8,66882.0
2021-08-11 15:40:00,21.8,21.81,21.8,21.8,87615.0,21.8,21.81,21.8,21.8,87615.0
2021-08-11 15:45:00,21.81,21.82,21.8,21.82,290724.0,21.81,21.82,21.8,21.82,290724.0
2021-08-11 15:50:00,21.81,21.82,21.81,21.82,81214.0,21.81,21.82,21.81,21.82,81214.0
2021-08-11 15:55:00,21.82,21.85,21.81,21.84,635827.0,21.82,21.85,21.81,21.84,635827.0
2021-08-12 09:30:00,21.63,21.63,21.55,21.55,494287.0,21.63,21.63,21.55,21.55,494287.0
2021-08-12 09:35:00,21.56,21.56,21.32,21.39,3052776.0,21.56,21.56,21.32,21.39,3052776.0
2021-08-12 09:40:00,21.39,21.54,21.37,21.53,726484.0,21.39,21.54,21.37,21.53,726484.0
2021-08-12 09:45:00,21.53,21.54,21.46,21.5,469589.0,21.53,21.54,21.46,21.5,469589.0
2021-08-12 09:50:00,21.5,21.53,21.45,21.45,481188.0,21.5,21.53,21.45,21.45,481188.0
2021-08-12 09:55:00,21.45,21.5,21.44,21.5,311526.0,21.45,21.5,21.44,21.5,311526.0
2021-08-12 10:00:00,21.49,21.52,21.45,21.48,274720.0,21.49,21.52,21.45,21.48,274720.0
2021-08-12 10:05:00,21.48,21.49,21.45,21.45,228916.0,21.48,21.49,21.45,21.45,228916.0
2021-08-12 10:10:00,21.44,21.45,21.4,21.43,291032.0,21.44,21.45,21.4,21.43,291032.0
2021-08-12 10:15:00,21.42,21.44,21.38,21.43,414642.0,21.42,21.44,21.38,21.43,414642.0
2021-08-12 10:20:00,21.43,21.47,21.42,21.45,465256.0,21.43,21.47,21.42,21.45,465256.0
2021-08-12 10:25:00,21.46,21.48,21.42,21.43,228758.0,21.46,21.48,21.42,21.43,228758.0
2021-08-12 10:30:00,21.43,21.44,21.4,21.4,244077.0,21.43,21.44,21.4,21.4,244077.0
2021-08-12 10:35:00,21.4,21.42,21.39,21.41,127898.0,21.4,21.42,21.39,21.41,127898.0
2021-08-12 10:40:00,21.41,21.43,21.4,21.42,241313.0,21.41,21.43,21.4,21.42,241313.0
2021-08-12 10:45:00,21.42,21.43,21.39,21.42,186137.0,21.42,21.43,21.39,21.42,186137.0
2021-08-12 10:50:00,21.42,21.44,21.4,21.43,251120.0,21.42,21.44,21.4,21.43,251120.0
2021-08-12 10:55:00,21.43,21.44,21.41,21.44,158632.0,21.43,21.44,21.41,21.44,158632.0
2021-08-12 11:00:00,21.44,21.47,21.39,21.4,215648.0,21.44,21.47,21.39,21.4,215648.0
2021-08-12 11:05:00,21.4,21.43,21.39,21.4,118860.0,21.4,21.43,21.39,21.4,118860.0
2021-08-12 11:10:00,21.4,21.43,21.39,21.43,109451.0,21.4,21.43,21.39,21.43,109451.0
2021-08-12 11:15:00,21.42,21.47,21.41,21.46,168293.0,21.42,21.47,21.41,21.46,168293.0
2021-08-12 11:20:00,21.47,21.49,21.46,21.48,176802.0,21.47,21.49,21.46,21.48,176802.0
2021-08-12 11:25:00,21.48,21.49,21.47,21.48,127975.0,21.48,21.49,21.47,21.48,127975.0
2021-08-12 11:30:00,21.48,21.49,21.46,21.49,105996.0,21.48,21.49,21.46,21.49,105996.0
2021-08-12 11:35:00,21.49,21.5,21.48,21.49,172938.0,21.49,21.5,21.48,21.49,172938.0
2021-08-12 11:40:00,21.49,21.5,21.48,21.5,81233.0,21.49,21.5,21.48,21.5,81233.0
2021-08-12 11:45:00,21.51,21.54,21.5,21.53,125293.0,21.51,21.54,21.5,21.53,125293.0
2021-08-12 11:50:00,21.53,21.53,21.52,21.52,43217.0,21.53,21.53,21.52,21.52,43217.0
2021-08-12 11:55:00,21.52,21.54,21.5,21.51,131595.0,21.52,21.54,21.5,21.51,131595.0
2021-08-12 12:00:00,21.51,21.55,21.51,21.53,42538.0,21.51,21.55,21.51,21.53,42538.0
2021-08-12 12:05:00,21.53,21.53,21.5,21.53,152134.0,21.53,21.53,21.5,21.53,152134.0
2021-08-12 12:10:00,21.53,21.56,21.51,21.55,189401.0,21.53,21.56,21.51,21.55,189401.0
2021-08-12 12:15:00,21.55,21.56,21.54,21.55,94896.0,21.55,21.56,21.54,21.55,94896.0
2021-08-12 12:20:00,21.55,21.56,21.54,21.54,192896.0,21.55,21.56,21.54,21.54,192896.0
2021-08-12 12:25:00,21.54,21.55,21.54,21.54,94754.0,21.54,21.55,21.54,21.54,94754.0
2021-08-12 12:30:00,21.54,21.55,21.49,21.5,372193.0,21.54,21.55,21.49,21.5,372193.0
2021-08-12 12:35:00,21.5,21.51,21.49,21.5,98466.0,21.5,21.51,21.49,21.5,98466.0
2021-08-12 12:40:00,21.5,21.5,21.48,21.48,160179.0,21.5,21.5,21.48,21.48,160179.0
2021-08-12 12:45:00,21.49,21.5,21.47,21.47,134330.0,21.49,21.5,21.47,21.47,134330.0
2021-08-12 12:50:00,21.46,21.49,21.45,21.46,172608.0,21.46,21.49,21.45,21.46,172608.0
2021-08-12 12:55:00,21.46,21.47,21.45,21.45,72516.0,21.46,21.47,21.45,21.45,72516.0
2021-08-12 13:00:00,21.46,21.47,21.43,21.46,234803.0,21.46,21.47,21.43,21.46,234803.0
2021-08-12 13:05:00,21.46,21.47,21.45,21.46,109163.0,21.46,21.47,21.45,21.46,109163.0
2021-08-12 13:10:00,21.47,21.48,21.46,21.48,227292.0,21.47,21.48,21.46,21.48,227292.0
2021-08-12 13:15:00,21.47,21.48,21.46,21.46,110249.0,21.47,21.48,21.46,21.46,110249.0
2021-08-12 13:20:00,21.46,21.46,21.43,21.46,234902.0,21.46,21.46,21.43,21.46,234902.0
2021-08-12 13:25:00,21.46,21.46,21.43,21.45,151759.0,21.46,21.46,21.43,21.45,151759.0
2021-08-12 13:30:00,21.45,21.46,21.44,21.45,93932.0,21.45,21.46,21.44,21.45,93932.0
2021-08-12 13:35:00,21.44,21.45,21.43,21.45,151992.0,21.44,21.45,21.43,21.45,151992.0
2021-08-12 13:40:00,21.45,21.47,21.44,21.46,210686.0,21.45,21.47,21.44,21.46,210686.0
2021-08-12 13:45:00,21.46,21.47,21.45,21.46,34481.0,21.46,21.47,21.45,21.46,34481.0
2021-08-12 13:50:00,21.47,21.49,21.46,21.48,119176.0,21.47,21.49,21.46,21.48,119176.0
2021-08-12 13:55:00,21.48,21.49,21.47,21.48,58738.0,21.48,21.49,21.47,21.48,58738.0
2021-08-12 14:00:00,21.48,21.48,21.47,21.48,33268.0,21.48,21.48,21.47,21.48,33268.0
2021-08-12 14:05:00,21.48,21.49,21.47,21.49,65750.0,21.48,21.49,21.47,21.49,65750.0
2021-08-12 14:10:00,21.49,21.5,21.48,21.49,52810.0,21.49,21.5,21.48,21.49,52810.0
2021-08-12 14:15:00,21.49,21.49,21.48,21.48,51167.0,21.49,21.49,21.48,21.48,51167.0
2021-08-12 14:20:00,21.48,21.5,21.48,21.5,43642.0,21.48,21.5,21.48,21.5,43642.0
2021-08-12 14:25:00,21.5,21.5,21.49,21.5,35247.0,21.5,21.5,21.49,21.5,35247.0
2021-08-12 14:30:00,21.49,21.5,21.49,21.49,16598.0,21.49,21.5,21.49,21.49,16598.0
2021-08-12 14:35:00,21.5,21.5,21.49,21.49,119410.0,21.5,21.5,21.49,21.49,119410.0
2021-08-12 14:40:00,21.49,21.49,21.48,21.49,25180.0,21.49,21.49,21.48,21.49,25180.0
2021-08-12 14:45:00,21.49,21.5,21.48,21.49,94540.0,21.49,21.5,21.48,21.49,94540.0
2021-08-12 14:50:00,21.49,21.5,21.48,21.48,68053.0,21.49,21.5,21.48,21.48,68053.0
2021-08-12 14:55:00,21.48,21.49,21.48,21.48,22897.0,21.48,21.49,21.48,21.48,22897.0
2021-08-12 15:00:00,21.49,21.5,21.48,21.49,81407.0,21.49,21.5,21.48,21.49,81407.0
2021-08-12 15:05:00,21.49,21.5,21.48,21.49,56598.0,21.49,21.5,21.48,21.49,56598.0
2021-08-12 15:10:00,21.5,21.5,21.49,21.5,50713.0,21.5,21.5,21.49,21.5,50713.0
2021-08-12 15:15:00,21.5,21.52,21.49,21.52,69827.0,21.5,21.52,21.49,21.52,69827.0
2021-08-12 15:20:00,21.52,21.52,21.51,21.51,14907.0,21.52,21.52,21.51,21.51,14907.0
2021-08-12 15:25:00,21.51,21.53,21.51,21.52,394057.0,21.51,21.53,21.51,21.52,394057.0
2021-08-12 15:30:00,21.51,21.52,21.5,21.51,111112.0,21.51,21.52,21.5,21.51,111112.0
2021-08-12 15:35:00,21.51,21.52,21.5,21.52,147198.0,21.51,21.52,21.5,21.52,147198.0
2021-08-12 15:40:00,21.52,21.52,21.51,21.52,73370.0,21.52,21.52,21.51,21.52,73370.0
2021-08-12 15:45:00,21.51,21.53,21.51,21.53,227394.0,21.51,21.53,21.51,21.53,227394.0
2021-08-12 15:50:00,21.53,21.54,21.52,21.53,120857.0,21.53,21.54,21.52,21.53,120857.0
2021-08-12 15:55:00,21.53,21.54,21.5,21.5,564464.0,21.53,21.54,21.5,21.5,564464.0
2021-08-13 09:30:00,21.76,21.82,21.75,21.77,674577.0,21.76,21.82,21.75,21.77,674577.0
2021-08-13 09:35:00,21.77,21.79,21.75,21.76,498005.0,21.77,21.79,21.75,21.76,498005.0
2021-08-13 09:40:00,21.76,21.76,21.71,21.73,247868.0,21.76,21.76,21.71,21.73,247868.0
2021-08-13 09:45:00,21.73,21.74,21.7,21.72,479923.0,21.73,21.74,21.7,21.72,479923.0
2021-08-13 09:50:00,21.72,21.75,21.7,21.7,419928.0,21.72,21.75,21.7,21.7,419928.0
2021-08-13 09:55:00,21.71,21.75,21.7,21.73,206059.0,21.71,21.75,21.7,21.73,206059.0
2021-08-13 10:00:00,21.73,21.83,21.72,21.79,570563.0,21.73,21.83,21.72,21.79,570563.0
2021-08-13 10:05:00,21.8,21.99,21.8,21.98,2794678.0,21.8,21.99,21.8,21.98,2794678.0
2021-08-13 10:10:00,21.98,22.05,21.97,22.03,1271261.0,21.98,22.05,21.97,22.03,1271261.0
2021-08-13 10:15:00,22.04,22.08,21.99,22.01,1091176.0,22.04,22.08,21.99,22.01,1091176.0
2021-08-13 10:20:00,22.01,22.06,21.98,22.04,720470.0,22.01,22.06,21.98,22.04,720470.0
2021-08-13 10:25:00,22.03,22.06,21.95,21.96,480092.0,22.03,22.06,21.95,21.96,480092.0
2021-08-13 10:30:00,21.96,22.0,21.96,21.99,311328.0,21.96,22.0,21.96,21.99,311328.0
2021-08-13 10:35:00,22.0,22.03,21.99,22.0,311433.0,22.0,22.03,21.99,22.0,311433.0
2021-08-13 10:40:00,21.99,22.0,21.97,21.98,317487.0,21.99,22.0,21.97,21.98,317487.0
2021-08-13 10:45:00,21.98,22.02,21.98,21.98,362516.0,21.98,22.02,21.98,21.98,362516.0
2021-08-13 10:50:00,21.98,22.02,21.97,22.02,351933.0,21.98,22.02,21.97,22.02,351933.0
2021-08-13 10:55:00,22.01,22.03,21.99,22.02,172515.0,22.01,22.03,21.99,22.02,172515.0
2021-08-13 11:00:00,22.02,22.04,22.01,22.02,113755.0,22.02,22.04,22.01,22.02,113755.0
2021-08-13 11:05:00,22.03,22.03,21.99,21.99,318546.0,22.03,22.03,21.99,21.99,318546.0
2021-08-13 11:10:00,21.99,22.03,21.98,22.02,323317.0,21.99,22.03,21.98,22.02,323317.0
2021-08-13 11:15:00,22.03,22.03,22.0,22.01,204695.0,22.03,22.03,22.0,22.01,204695.0
2021-08-13 11:20:00,22.02,22.04,22.0,22.03,179407.0,22.02,22.04,22.0,22.03,179407.0
2021-08-13 11:25:00,22.02,22.05,22.02,22.05,199584.0,22.02,22.05,22.02,22.05,199584.0
2021-08-13 11:30:00,22.05,22.06,22.03,22.05,210140.0,22.05,22.06,22.03,22.05,210140.0
2021-08-13 11:35:00,22.05,22.06,22.04,22.05,145215.0,22.05,22.06,22.04,22.05,145215.0
2021-08-13 11:40:00,22.06,22.08,22.05,22.07,127084.0,22.06,22.08,22.05,22.07,127084.0
2021-08-13 11:45:00,22.08,22.08,22.06,22.07,237797.0,22.08,22.08,22.06,22.07,237797.0
2021-08-13 11:50:00,22.07,22.07,22.05,22.05,122324.0,22.07,22.07,22.05,22.05,122324.0
2021-08-13 11:55:00,22.05,22.07,22.05,22.07,206028.0,22.05,22.07,22.05,22.07,206028.0
2021-08-13 12:00:00,22.06,22.09,22.06,22.06,183700.0,22.06,22.09,22.06,22.06,183700.0
2021-08-13 12:05:00,22.07,22.09,22.06,22.08,96833.0,22.07,22.09,22.06,22.08,96833.0
2021-08-13 12:10:00,22.07,22.08,22.07,22.08,76255.0,22.07,22.08,22.07,22.08,76255.0
2021-08-13 12:15:00,22.07,22.08,22.06,22.06,93259.0,22.07,22.08,22.06,22.06,93259.0
2021-08-13 12:20:00,22.06,22.08,22.05,22.07,90499.0,22.06,22.08,22.05,22.07,90499.0
2021-08-13 12:25:00,22.06,22.07,22.05,22.05,54447.0,22.06,22.07,22.05,22.05,54447.0
2021-08-13 12:30:00,22.06,22.06,22.03,22.04,61229.0,22.06,22.06,22.03,22.04,61229.0
2021-08-13 12:35:00,22.04,22.04,22.01,22.02,85063.0,22.04,22.04,22.01,22.02,85063.0
2021-08-13 12:40:00,22.02,22.03,22.0,22.0,107901.0,22.02,22.03,22.0,22.0,107901.0
2021-08-13 12:45:00,22.01,22.01,21.99,22.0,28110.0,22.01,22.01,21.99,22.0,28110.0
2021-08-13 12:50:00,22.0,22.0,21.98,21.98,56697.0,22.0,22.0,21.98,21.98,56697.0
2021-08-13 12:55:00,21.98,22.0,21.98,21.99,62037.0,21.98,22.0,21.98,21.99,62037.0
2021-08-13 13:00:00,21.99,22.0,21.98,22.0,41370.0,21.99,22.0,21.98,22.0,41370.0
2021-08-13 13:05:00,21.99,22.03,21.99,22.03,114554.0,21.99,22.03,21.99,22.03,114554.0
2021-08-13 13:10:00,22.03,22.03,22.01,22.02,120915.0,22.03,22.03,22.01,22.02,120915.0
2021-08-13 13:15:00,22.02,22.03,22.0,22.02,105346.0,22.02,22.03,22.0,22.02,105346.0
2021-08-13 13:20:00,22.02,22.05,22.01,22.03,318805.0,22.02,22.05,22.01,22.03,318805.0
2021-08-13 13:25:00,22.03,22.03,22.0,22.0,114539.0,22.03,22.03,22.0,22.0,114539.0
2021-08-13 13:30:00,22.0,22.0,21.98,21.98,65639.0,22.0,22.0,21.98,21.98,65639.0
2021-08-13 13:35:00,21.98,22.0,21.98,22.0,53611.0,21.98,22.0,21.98,22.0,53611.0
2021-08-13 13:40:00,22.0,22.0,21.99,22.0,30497.0,22.0,22.0,21.99,22.0,30497.0
2021-08-13 13:45:00,22.0,22.0,21.98,21.98,53524.0,22.0,22.0,21.98,21.98,53524.0
2021-08-13 13:50:00,21.98,22.0,21.98,21.98,75234.0,21.98,22.0,21.98,21.98,75234.0
2021-08-13 13:55:00,21.98,21.99,21.98,21.98,23223.0,21.98,21.99,21.98,21.98,23223.0
2021-08-13 14:00:00,21.99,22.0,21.98,21.99,103760.0,21.99,22.0,21.98,21.99,103760.0
2021-08-13 14:05:00,21.99,22.0,21.99,22.0,63371.0,21.99,22.0,21.99,22.0,63371.0
2021-08-13 14:10:00,22.0,22.02,22.0,22.01,43652.0,22.0,22.02,22.0,22.01,43652.0
2021-08-13 14:15:00,22.01,22.02,22.0,22.01,78910.0,22.01,22.02,22.0,22.01,78910.0
2021-08-13 14:20:00,22.02,22.02,21.99,22.0,87734.0,22.02,22.02,21.99,22.0,87734.0
2021-08-13 14:25:00,22.0,22.01,21.99,22.0,134803.0,22.0,22.01,21.99,22.0,134803.0
2021-08-13 14:30:00,22.0,22.01,21.98,21.98,141317.0,22.0,22.01,21.98,21.98,141317.0
2021-08-13 14:35:00,21.98,22.0,21.98,22.0,69965.0,21.98,22.0,21.98,22.0,69965.0
2021-08-13 14:40:00,22.0,22.0,21.98,21.98,81215.0,22.0,22.0,21.98,21.98,81215.0
2021-08-13 14:45:00,21.98,21.99,21.97,21.98,120675.0,21.98,21.99,21.97,21.98,120675.0
2021-08-13 14:50:00,21.98,21.98,21.95,21.96,107668.0,21.98,21.98,21.95,21.96,107668.0
2021-08-13 14:55:00,21.96,21.97,21.95,21.96,80006.0,21.96,21.97,21.95,21.96,80006.0
2021-08-13 15:00:00,21.96,21.96,21.94,21.94,48135.0,21.96,21.96,21.94,21.94,48135.0
2021-08-13 15:05:00,21.95,21.95,21.94,21.95,42372.0,21.95,21.95,21.94,21.95,42372.0
2021-08-13 15:10:00,21.95,21.96,21.94,21.96,64435.0,21.95,21.96,21.94,21.96,64435.0
2021-08-13 15:15:00,21.96,21.97,21.95,21.96,49107.0,21.96,21.97,21.95,21.96,49107.0
2021-08-13 15:20:00,21.97,21.97,21.96,21.96,29551.0,21.97,21.97,21.96,21.96,29551.0
2021-08-13 15:25:00,21.96,21.97,21.95,21.96,53421.0,21.96,21.97,21.95,21.96,53421.0
2021-08-13 15:30:00,21.96,21.96,21.95,21.96,23171.0,21.96,21.96,21.95,21.96,23171.0
2021-08-13 15:35:00,21.96,21.97,21.95,21.97,135067.0,21.96,21.97,21.95,21.97,135067.0
2021-08-13 15:40:00,21.96,21.97,21.95,21.96,234720.0,21.96,21.97,21.95,21.96,234720.0
2021-08-13 15:45:00,21.96,21.97,21.96,21.96,210040.0,21.96,21.97,21.96,21.96,210040.0
2021-08-13 15:50:00,21.96,21.98,21.96,21.98,271593.0,21.96,21.98,21.96,21.98,271593.0
2021-08-13 15:55:00,21.98,21.99,21.97,21.98,433083.0,21.98,21.99,21.97,21.98,433083.0
2021-08-16 09:30:00,22.0,22.01,21.97,21.98,746689.0,22.0,22.01,21.97,21.98,746689.0
2021-08-16 09:35:00,21.97,22.04,21.96,22.01,474112.0,21.97,22.04,21.96,22.01,474112.0
2021-08-16 09:40:00,22.01,22.02,21.97,21.98,420608.0,22.01,22.02,21.97,21.98,420608.0
2021-08-16 09:45:00,21.98,22.01,21.97,21.98,367022.0,21.98,22.01,21.97,21.98,367022.0
2021-08-16 09:50:00,21.97,21.99,21.95,21.97,314627.0,21.97,21.99,21.95,21.97,314627.0
2021-08-16 09:55:00,21.97,21.98,21.94,21.95,593229.0,21.97,21.98,21.94,21.95,593229.0
2021-08-16 10:00:00,21.95,21.96,21.92,21.95,434686.0,21.95,21.96,21.92,21.95,434686.0
2021-08-16 10:05:00,21.95,21.96,21.91,21.91,196132.0,21.95,21.96,21.91,21.91,196132.0
2021-08-16 10:10:00,21.91,21.92,21.89,21.92,254025.0,21.91,21.92,21.89,21.92,254025.0
2021-08-16 10:15:00,21.92,21.94,21.91,21.92,381710.0,21.92,21.94,21.91,21.92,381710.0
2021-08-16 10:20:00,21.92,21.96,21.91,21.96,307497.0,21.92,21.96,21.91,21.96,307497.0
2021-08-16 10:25:00,21.95,21.99,21.95,21.98,145121.0,21.95,21.99,21.95,21.98,145121.0
2021-08-16 10:30:00,21.98,22.01,21.97,22.01,176193.0,21.98,22.01,21.97,22.01,176193.0
2021-08-16 10:35:00,22.0,22.04,22.0,22.03,196794.0,22.0,22.04,22.0,22.03,196794.0
2021-08-16 10:40:00,22.03,22.06,22.02,22.04,521947.0,22.03,22.06,22.02,22.04,521947.0
2021-08-16 10:45:00,22.04,22.05,22.02,22.04,112003.0,22.04,22.05,22.02,22.04,112003.0
2021-08-16 10:50:00,22.04,22.05,22.03,22.05,29495.0,22.04,22.05,22.03,22.05,29495.0
2021-08-16 10:55:00,22.05,22.06,22.04,22.04,140672.0,22.05,22.06,22.04,22.04,140672.0
2021-08-16 11:00:00,22.04,22.06,22.03,22.03,108551.0,22.04,22.06,22.03,22.03,108551.0
2021-08-16 11:05:00,22.03,22.04,22.01,22.02,83791.0,22.03,22.04,22.01,22.02,83791.0
2021-08-16 11:10:00,22.02,22.03,22.01,22.03,46031.0,22.02,22.03,22.01,22.03,46031.0
2021-08-16 11:15:00,22.03,22.06,22.03,22.05,218701.0,22.03,22.06,22.03,22.05,218701.0
2021-08-16 11:20:00,22.04,22.07,22.04,22.07,89258.0,22.04,22.07,22.04,22.07,89258.0
2021-08-16 11:25:00,22.06,22.07,22.05,22.06,86037.0,22.06,22.07,22.05,22.06,86037.0
2021-08-16 11:30:00,22.06,22.07,22.04,22.04,186371.0,22.06,22.07,22.04,22.04,186371.0
2021-08-16 11:35:00,22.05,22.05,22.03,22.05,90957.0,22.05,22.05,22.03,22.05,90957.0
2021-08-16 11:40:00,22.05,22.06,22.04,22.05,129634.0,22.05,22.06,22.04,22.05,129634.0
2021-08-16 11:45:00,22.06,22.07,22.05,22.06,77058.0,22.06,22.07,22.05,22.06,77058.0
2021-08-16 11:50:00,22.05,22.06,22.04,22.04,132371.0,22.05,22.06,22.04,22.04,132371.0
2021-08-16 11:55:00,22.04,22.06,22.04,22.05,35165.0,22.04,22.06,22.04,22.05,35165.0
2021-08-16 12:00:00,22.05,22.06,22.04,22.05,38729.0,22.05,22.06,22.04,22.05,38729.0
2021-08-16 12:05:00,22.05,22.07,22.05,22.07,100667.0,22.05,22.07,22.05,22.07,100667.0
2021-08-16 12:10:00,22.07,22.07,22.05,22.05,46970.0,22.07,22.07,22.05,22.05,46970.0
2021-08-16 12:15:00,22.05,22.06,22.04,22.05,88083.0,22.05,22.06,22.04,22.05,88083.0
2021-08-16 12:20:00,22.05,22.05,22.03,22.04,71763.0,22.05,22.05,22.03,22.04,71763.0
2021-08-16 12:25:00,22.04,22.04,22.01,22.02,84601.0,22.04,22.04,22.01,22.02,84601.0
2021-08-16 12:30:00,22.03,22.03,22.02,22.03,30571.0,22.03,22.03,22.02,22.03,30571.0
2021-08-16 12:35:00,22.03,22.04,22.02,22.04,40607.0,22.03,22.04,22.02,22.04,40607.0
2021-08-16 12:40:00,22.04,22.05,22.03,22.05,61644.0,22.04,22.05,22.03,22.05,61644.0
2021-08-16 12:45:00,22.05,22.07,22.04,22.06,34831.0,22.05,22.07,22.04,22.06,34831.0
2021-08-16 12:50:00,22.07,22.07,22.05,22.05,84918.0,22.07,22.07,22.05,22.05,84918.0
2021-08-16 12:55:00,22.05,22.06,22.04,22.05,23716.0,22.05,22.06,22.04,22.05,23716.0
2021-08-16 13:00:00,22.05,22.07,22.05,22.06,29823.0,22.05,22.07,22.05,22.06,29823.0
2021-08-16 13:05:00,22.07,22.07,22.05,22.05,30697.0,22.07,22.07,22.05,22.05,30697.0
2021-08-16 13:10:00,22.05,22.05,22.04,22.05,83826.0,22.05,22.05,22.04,22.05,83826.0
2021-08-16 13:15:00,22.04,22.06,22.04,22.05,75141.0,22.04,22.06,22.04,22.05,75141.0
2021-08-16 13:20:00,22.05,22.06,22.04,22.05,350666.0,22.05,22.06,22.04,22.05,350666.0
2021-08-16 13:25:00,22.05,22.07,22.04,22.07,102068.0,22.05,22.07,22.04,22.07,102068.0
2021-08-16 13:30:00,22.07,22.08,22.05,22.07,116884.0,22.07,22.08,22.05,22.07,116884.0
2021-08-16 13:35:00,22.06,22.07,22.05,22.07,97714.0,22.06,22.07,22.05,22.07,97714.0
2021-08-16 13:40:00,22.07,22.08,22.06,22.07,129290.0,22.07,22.08,22.06,22.07,129290.0
2021-08-16 13:45:00,22.07,22.1,22.07,22.1,74008.0,22.07,22.1,22.07,22.1,74008.0
2021-08-16 13:50:00,22.1,22.11,22.09,22.1,106482.0,22.1,22.11,22.09,22.1,106482.0
2021-08-16 13:55:00,22.11,22.11,22.1,22.11,60535.0,22.11,22.11,22.1,22.11,60535.0
2021-08-16 14:00:00,22.11,22.11,22.09,22.09,223646.0,22.11,22.11,22.09,22.09,223646.0
2021-08-16 14:05:00,22.1,22.11,22.09,22.1,41722.0,22.1,22.11,22.09,22.1,41722.0
2021-08-16 14:10:00,22.11,22.11,22.09,22.09,97927.0,22.11,22.11,22.09,22.09,97927.0
2021-08-16 14:15:00,22.09,22.1,22.09,22.1,18135.0,22.09,22.1,22.09,22.1,18135.0
2021-08-16 14:20:00,22.1,22.12,22.09,22.12,452738.0,22.1,22.12,22.09,22.12,452738.0
2021-08-16 14:25:00,22.12,22.12,22.11,22.11,65693.0,22.12,22.12,22.11,22.11,65693.0
2021-08-16 14:30:00,22.12,22.14,22.11,22.13,147203.0,22.12,22.14,22.11,22.13,147203.0
2021-08-16 14:35:00,22.14,22.14,22.12,22.13,217808.0,22.14,22.14,22.12,22.13,217808.0
2021-08-16 14:40:00,22.13,22.14,22.12,22.13,118309.0,22.13,22.14,22.12,22.13,118309.0
2021-08-16 14:45:00,22.14,22.14,22.13,22.14,16464.0,22.14,22.14,22.13,22.14,16464.0
2021-08-16 14:50:00,22.14,22.15,22.13,22.14,49398.0,22.14,22.15,22.13,22.14,49398.0
2021-08-16 14:55:00,22.14,22.15,22.14,22.14,58168.0,22.14,22.15,22.14,22.14,58168.0
2021-08-16 15:00:00,22.14,22.15,22.13,22.14,149288.0,22.14,22.15,22.13,22.14,149288.0
2021-08-16 15:05:00,22.14,22.14,22.13,22.14,31384.0,22.14,22.14,22.13,22.14,31384.0
2021-08-16 15:10:00,22.14,22.15,22.13,22.13,53607.0,22.14,22.15,22.13,22.13,53607.0
2021-08-16 15:15:00,22.14,22.14,22.13,22.14,56349.0,22.14,22.14,22.13,22.14,56349.0
2021-08-16 15:20:00,22.14,22.15,22.13,22.14,76707.0,22.14,22.15,22.13,22.14,76707.0
2021-08-16 15:25:00,22.14,22.14,22.13,22.14,38706.0,22.14,22.14,22.13,22.14,38706.0
2021-08-16 15:30:00,22.14,22.14,22.13,22.13,62825.0,22.14,22.14,22.13,22.13,62825.0
2021-08-16 15:35:00,22.14,22.14,22.13,22.14,67946.0,22.14,22.14,22.13,22.14,67946.0
2021-08-16 15:40:00,22.14,22.14,22.13,22.14,84858.0,22.14,22.14,22.13,22.14,84858.0
2021-08-16 15:45:00,22.14,22.14,22.13,22.14,125450.0,22.14,22.14,22.13,22.14,125450.0
2021-08-16 15:50:00,22.13,22.14,22.13,22.13,131197.0,22.13,22.14,22.13,22.13,131197.0
2021-08-16 15:55:00,22.14,22.14,22.11,22.11,768998.0,22.14,22.14,22.11,22.11,768998.0
2021-08-17 09:30:00,22.03,22.13,21.97,22.13,663469.0,22.03,22.13,21.97,22.13,663469.0
2021-08-17 09:35:00,22.12,22.12,22.08,22.08,323923.0,22.12,22.12,22.08,22.08,323923.0
2021-08-17 09:40:00,22.09,22.13,22.08,22.11,219555.0,22.09,22.13,22.08,22.11,219555.0
2021-08-17 09:45:00,22.11,22.15,22.11,22.11,289536.0,22.11,22.15,22.11,22.11,289536.0
2021-08-17 09:50:00,22.12,22.13,22.08,22.08,272854.0,22.12,22.13,22.08,22.08,272854.0
2021-08-17 09:55:00,22.08,22.1,22.06,22.06,268752.0,22.08,22.1,22.06,22.06,268752.0
2021-08-17 10:00:00,22.06,22.06,22.02,22.02,211231.0,22.06,22.06,22.02,22.02,211231.0
2021-08-17 10:05:00,22.02,22.02,21.98,21.99,210562.0,22.02,22.02,21.98,21.99,210562.0
2021-08-17 10:10:00,21.98,22.0,21.87,21.88,877871.0,21.98,22.0,21.87,21.88,877871.0
2021-08-17 10:15:00,21.87,21.89,21.84,21.87,350531.0,21.87,21.89,21.84,21.87,350531.0
2021-08-17 10:20:00,21.86,21.93,21.85,21.92,183943.0,21.86,21.93,21.85,21.92,183943.0
2021-08-17 10:25:00,21.92,22.0,21.92,21.98,335691.0,21.92,22.0,21.92,21.98,335691.0
2021-08-17 10:30:00,21.98,21.99,21.93,21.93,2214445.0,21.98,21.99,21.93,21.93,2214445.0
2021-08-17 10:35:00,21.94,21.97,21.93,21.95,309823.0,21.94,21.97,21.93,21.95,309823.0
2021-08-17 10:40:00,21.95,21.97,21.93,21.96,304915.0,21.95,21.97,21.93,21.96,304915.0
2021-08-17 10:45:00,21.96,21.98,21.95,21.98,224143.0,21.96,21.98,21.95,21.98,224143.0
2021-08-17 10:50:00,21.97,21.98,21.93,21.93,110108.0,21.97,21.98,21.93,21.93,110108.0
2021-08-17 10:55:00,21.94,21.95,21.92,21.93,266281.0,21.94,21.95,21.92,21.93,266281.0
2021-08-17 11:00:00,21.92,21.92,21.89,21.9,118830.0,21.92,21.92,21.89,21.9,118830.0
2021-08-17 11:05:00,21.91,21.92,21.89,21.92,389648.0,21.91,21.92,21.89,21.92,389648.0
2021-08-17 11:10:00,21.92,21.93,21.89,21.91,98672.0,21.92,21.93,21.89,21.91,98672.0
2021-08-17 11:15:00,21.91,21.92,21.89,21.9,261424.0,21.91,21.92,21.89,21.9,261424.0
2021-08-17 11:20:00,21.9,21.93,21.89,21.92,208646.0,21.9,21.93,21.89,21.92,208646.0
2021-08-17 11:25:00,21.92,21.93,21.9,21.91,89115.0,21.92,21.93,21.9,21.91,89115.0
2021-08-17 11:30:00,21.91,21.92,21.89,21.9,162062.0,21.91,21.92,21.89,21.9,162062.0
2021-08-17 11:35:00,21.89,21.91,21.88,21.89,582106.0,21.89,21.91,21.88,21.89,582106.0
2021-08-17 11:40:00,21.88,21.89,21.86,21.88,396871.0,21.88,21.89,21.86,21.88,396871.0
2021-08-17 11:45:00,21.88,21.9,21.87,21.88,246260.0,21.88,21.9,21.87,21.88,246260.0
2021-08-17 11:50:00,21.88,21.9,21.87,21.9,103539.0,21.88,21.9,21.87,21.9,103539.0
2021-08-17 11:55:00,21.89,21.92,21.89,21.91,177574.0,21.89,21.92,21.89,21.91,177574.0
2021-08-17 12:00:00,21.91,21.93,21.89,21.92,238435.0,21.91,21.93,21.89,21.92,238435.0
2021-08-17 12:05:00,21.92,21.93,21.92,21.93,34085.0,21.92,21.93,21.92,21.93,34085.0
2021-08-17 12:10:00,21.92,21.95,21.92,21.94,126502.0,21.92,21.95,21.92,21.94,126502.0
2021-08-17 12:15:00,21.94,21.95,21.92,21.92,115270.0,21.94,21.95,21.92,21.92,115270.0
2021-08-17 12:20:00,21.92,21.94,21.91,21.92,166976.0,21.92,21.94,21.91,21.92,166976.0
2021-08-17 12:25:00,21.92,21.93,21.91,21.92,47124.0,21.92,21.93,21.91,21.92,47124.0
2021-08-17 12:30:00,21.93,21.93,21.91,21.92,93187.0,21.93,21.93,21.91,21.92,93187.0
2021-08-17 12:35:00,21.92,21.92,21.89,21.89,53003.0,21.92,21.92,21.89,21.89,53003.0
2021-08-17 12:40:00,21.9,21.92,21.89,21.91,217789.0,21.9,21.92,21.89,21.91,217789.0
2021-08-17 12:45:00,21.91,21.92,21.89,21.91,109589.0,21.91,21.92,21.89,21.91,109589.0
2021-08-17 12:50:00,21.91,21.91,21.89,21.89,58530.0,21.91,21.91,21.89,21.89,58530.0
2021-08-17 12:55:00,21.9,21.91,21.88,21.89,48998.0,21.9,21.91,21.88,21.89,48998.0
2021-08-17 13:00:00,21.89,21.9,21.88,21.89,166267.0,21.89,21.9,21.88,21.89,166267.0
2021-08-17 13:05:00,21.9,21.91,21.88,21.91,184125.0,21.9,21.91,21.88,21.91,184125.0
2021-08-17 13:10:00,21.9,21.93,21.9,21.93,56891.0,21.9,21.93,21.9,21.93,56891.0
2021-08-17 13:15:00,21.93,21.94,21.91,21.92,103385.0,21.93,21.94,21.91,21.92,103385.0
2021-08-17 13:20:00,21.91,21.94,21.91,21.93,361123.0,21.91,21.94,21.91,21.93,361123.0
2021-08-17 13:25:00,21.93,21.95,21.92,21.94,136928.0,21.93,21.95,21.92,21.94,136928.0
2021-08-17 13:30:00,21.95,21.95,21.93,21.93,65007.0,21.95,21.95,21.93,21.93,65007.0
2021-08-17 13:35:00,21.94,21.94,21.91,21.92,93078.0,21.94,21.94,21.91,21.92,93078.0
2021-08-17 13:40:00,21.92,21.93,21.91,21.92,51401.0,21.92,21.93,21.91,21.92,51401.0
2021-08-17 13:45:00,21.92,21.93,21.9,21.91,66139.0,21.92,21.93,21.9,21.91,66139.0
2021-08-17 13:50:00,21.91,21.91,21.89,21.9,147722.0,21.91,21.91,21.89,21.9,147722.0
2021-08-17 13:55:00,21.9,21.9,21.88,21.89,126988.0,21.9,21.9,21.88,21.89,126988.0
2021-08-17 14:00:00,21.89,21.91,21.89,21.89,229665.0,21.89,21.91,21.89,21.89,229665.0
2021-08-17 14:05:00,21.89,21.9,21.88,21.88,126908.0,21.89,21.9,21.88,21.88,126908.0
2021-08-17 14:10:00,21.89,21.9,21.88,21.89,98820.0,21.89,21.9,21.88,21.89,98820.0
2021-08-17 14:15:00,21.9,21.9,21.89,21.89,36741.0,21.9,21.9,21.89,21.89,36741.0
2021-08-17 14:20:00,21.89,21.89,21.88,21.89,44437.0,21.89,21.89,21.88,21.89,44437.0
2021-08-17 14:25:00,21.89,21.9,21.87,21.87,162646.0,21.89,21.9,21.87,21.87,162646.0
2021-08-17 14:30:00,21.87,21.88,21.86,21.87,252086.0,21.87,21.88,21.86,21.87,252086.0
2021-08-17 14:35:00,21.87,21.88,21.86,21.86,133784.0,21.87,21.88,21.86,21.86,133784.0
2021-08-17 14:40:00,21.86,21.87,21.85,21.86,70959.0,21.86,21.87,21.85,21.86,70959.0
2021-08-17 14:45:00,21.86,21.88,21.86,21.87,102647.0,21.86,21.88,21.86,21.87,102647.0
2021-08-17 14:50:00,21.87,21.88,21.86,21.87,70339.0,21.87,21.88,21.86,21.87,70339.0
2021-08-17 14:55:00,21.87,21.88,21.86,21.88,100162.0,21.87,21.88,21.86,21.88,100162.0
2021-08-17 15:00:00,21.88,21.89,21.87,21.89,74356.0,21.88,21.89,21.87,21.89,74356.0
2021-08-17 15:05:00,21.88,21.89,21.87,21.88,47676.0,21.88,21.89,21.87,21.88,47676.0
2021-08-17 15:10:00,21.88,21.89,21.87,21.88,125139.0,21.88,21.89,21.87,21.88,125139.0
2021-08-17 15:15:00,21.88,21.89,21.87,21.87,101234.0,21.88,21.89,21.87,21.87,101234.0
2021-08-17 15:20:00,21.88,21.88,21.87,21.87,30817.0,21.88,21.88,21.87,21.87,30817.0
2021-08-17 15:25:00,21.88,21.88,21.87,21.87,65883.0,21.88,21.88,21.87,21.87,65883.0
2021-08-17 15:30:00,21.87,21.88,21.87,21.88,141774.0,21.87,21.88,21.87,21.88,141774.0
2021-08-17 15:35:00,21.88,21.88,21.87,21.88,96637.0,21.88,21.88,21.87,21.88,96637.0
2021-08-17 15:40:00,21.87,21.88,21.87,21.87,109330.0,21.87,21.88,21.87,21.87,109330.0
2021-08-17 15:45:00,21.88,21.9,21.87,21.89,626622.0,21.88,21.9,21.87,21.89,626622.0
2021-08-17 15:50:00,21.89,21.91,21.89,21.89,345432.0,21.89,21.91,21.89,21.89,345432.0
2021-08-17 15:55:00,21.89,21.91,21.89,21.9,506267.0,21.89,21.91,21.89,21.9,506267.0
2021-08-18 09:30:00,21.88,21.88,21.76,21.8,912097.0,21.88,21.88,21.76,21.8,912097.0
2021-08-18 09:35:00,21.8,21.85,21.78,21.84,442829.0,21.8,21.85,21.78,21.84,442829.0
2021-08-18 09:40:00,21.83,21.84,21.81,21.81,306311.0,21.83,21.84,21.81,21.81,306311.0
2021-08-18 09:45:00,21.82,21.84,21.8,21.81,184601.0,21.82,21.84,21.8,21.81,184601.0
2021-08-18 09:50:00,21.81,21.82,21.79,21.81,55379.0,21.81,21.82,21.79,21.81,55379.0
2021-08-18 09:55:00,21.82,21.82,21.77,21.8,166737.0,21.82,21.82,21.77,21.8,166737.0
2021-08-18 10:00:00,21.79,21.82,21.73,21.8,779531.0,21.79,21.82,21.73,21.8,779531.0
2021-08-18 10:05:00,21.81,21.81,21.77,21.78,142368.0,21.81,21.81,21.77,21.78,142368.0
2021-08-18 10:10:00,21.78,21.8,21.75,21.78,160786.0,21.78,21.8,21.75,21.78,160786.0
2021-08-18 10:15:00,21.78,21.78,21.7,21.71,247648.0,21.78,21.78,21.7,21.71,247648.0
2021-08-18 10:20:00,21.7,21.7,21.65,21.65,316817.0,21.7,21.7,21.65,21.65,316817.0
2021-08-18 10:25:00,21.65,21.68,21.62,21.67,403612.0,21.65,21.68,21.62,21.67,403612.0
2021-08-18 10:30:00,21.67,21.68,21.64,21.65,314774.0,21.67,21.68,21.64,21.65,314774.0
2021-08-18 10:35:00,21.65,21.65,21.6,21.62,314341.0,21.65,21.65,21.6,21.62,314341.0
2021-08-18 10:40:00,21.62,21.62,21.58,21.61,353657.0,21.62,21.62,21.58,21.61,353657.0
2021-08-18 10:45:00,21.6,21.64,21.59,21.63,576002.0,21.6,21.64,21.59,21.63,576002.0
2021-08-18 10:50:00,21.63,21.66,21.6,21.66,481637.0,21.63,21.66,21.6,21.66,481637.0
2021-08-18 10:55:00,21.66,21.7,21.65,21.7,277256.0,21.66,21.7,21.65,21.7,277256.0
2021-08-18 11:00:00,21.69,21.7,21.67,21.7,254014.0,21.69,21.7,21.67,21.7,254014.0
2021-08-18 11:05:00,21.7,21.7,21.66,21.68,226414.0,21.7,21.7,21.66,21.68,226414.0
2021-08-18 11:10:00,21.68,21.69,21.65,21.67,214350.0,21.68,21.69,21.65,21.67,214350.0
2021-08-18 11:15:00,21.67,21.67,21.63,21.67,226169.0,21.67,21.67,21.63,21.67,226169.0
2021-08-18 11:20:00,21.66,21.69,21.66,21.69,199819.0,21.66,21.69,21.66,21.69,199819.0
2021-08-18 11:25:00,21.68,21.7,21.67,21.7,187780.0,21.68,21.7,21.67,21.7,187780.0
2021-08-18 11:30:00,21.7,21.71,21.68,21.69,191508.0,21.7,21.71,21.68,21.69,191508.0
2021-08-18 11:35:00,21.7,21.71,21.69,21.7,70987.0,21.7,21.71,21.69,21.7,70987.0
2021-08-18 11:40:00,21.71,21.71,21.68,21.7,108661.0,21.71,21.71,21.68,21.7,108661.0
2021-08-18 11:45:00,21.69,21.73,21.69,21.73,119632.0,21.69,21.73,21.69,21.73,119632.0
2021-08-18 11:50:00,21.72,21.73,21.71,21.73,166963.0,21.72,21.73,21.71,21.73,166963.0
2021-08-18 11:55:00,21.72,21.74,21.72,21.73,43781.0,21.72,21.74,21.72,21.73,43781.0
2021-08-18 12:00:00,21.74,21.76,21.73,21.74,133264.0,21.74,21.76,21.73,21.74,133264.0
2021-08-18 12:05:00,21.74,21.76,21.73,21.73,143712.0,21.74,21.76,21.73,21.73,143712.0
2021-08-18 12:10:00,21.73,21.74,21.72,21.73,47116.0,21.73,21.74,21.72,21.73,47116.0
2021-08-18 12:15:00,21.73,21.73,21.71,21.73,80804.0,21.73,21.73,21.71,21.73,80804.0
2021-08-18 12:20:00,21.72,21.73,21.71,21.71,90344.0,21.72,21.73,21.71,21.71,90344.0
2021-08-18 12:25:00,21.71,21.73,21.71,21.72,122181.0,21.71,21.73,21.71,21.72,122181.0
2021-08-18 12:30:00,21.72,21.75,21.71,21.74,125043.0,21.72,21.75,21.71,21.74,125043.0
2021-08-18 12:35:00,21.75,21.75,21.74,21.75,48968.0,21.75,21.75,21.74,21.75,48968.0
2021-08-18 12:40:00,21.75,21.75,21.74,21.75,58576.0,21.75,21.75,21.74,21.75,58576.0
2021-08-18 12:45:00,21.74,21.75,21.73,21.73,72566.0,21.74,21.75,21.73,21.73,72566.0
2021-08-18 12:50:00,21.74,21.74,21.7,21.71,227235.0,21.74,21.74,21.7,21.71,227235.0
2021-08-18 12:55:00,21.72,21.72,21.7,21.71,101910.0,21.72,21.72,21.7,21.71,101910.0
2021-08-18 13:00:00,21.72,21.73,21.7,21.73,144514.0,21.72,21.73,21.7,21.73,144514.0
2021-08-18 13:05:00,21.73,21.73,21.72,21.73,36463.0,21.73,21.73,21.72,21.73,36463.0
2021-08-18 13:10:00,21.73,21.73,21.71,21.71,60690.0,21.73,21.73,21.71,21.71,60690.0
2021-08-18 13:15:00,21.71,21.72,21.71,21.71,42002.0,21.71,21.72,21.71,21.71,42002.0
2021-08-18 13:20:00,21.71,21.72,21.7,21.71,157650.0,21.71,21.72,21.7,21.71,157650.0
2021-08-18 13:25:00,21.71,21.72,21.69,21.71,131824.0,21.71,21.72,21.69,21.71,131824.0
2021-08-18 13:30:00,21.7,21.71,21.67,21.69,114289.0,21.7,21.71,21.67,21.69,114289.0
2021-08-18 13:35:00,21.69,21.69,21.68,21.69,73695.0,21.69,21.69,21.68,21.69,73695.0
2021-08-18 13:40:00,21.69,21.69,21.68,21.69,22551.0,21.69,21.69,21.68,21.69,22551.0
2021-08-18 13:45:00,21.69,21.69,21.67,21.67,84675.0,21.69,21.69,21.67,21.67,84675.0
2021-08-18 13:50:00,21.67,21.67,21.65,21.66,139281.0,21.67,21.67,21.65,21.66,139281.0
2021-08-18 13:55:00,21.66,21.66,21.64,21.65,100153.0,21.66,21.66,21.64,21.65,100153.0
2021-08-18 14:00:00,21.66,21.85,21.65,21.84,1132565.0,21.66,21.85,21.65,21.84,1132565.0
2021-08-18 14:05:00,21.83,21.88,21.78,21.81,901914.0,21.83,21.88,21.78,21.81,901914.0
2021-08-18 14:10:00,21.82,21.84,21.72,21.75,454167.0,21.82,21.84,21.72,21.75,454167.0
2021-08-18 14:15:00,21.74,21.75,21.71,21.73,259204.0,21.74,21.75,21.71,21.73,259204.0
2021-08-18 14:20:00,21.74,21.78,21.72,21.78,129671.0,21.74,21.78,21.72,21.78,129671.0
2021-08-18 14:25:00,21.78,21.84,21.77,21.83,244942.0,21.78,21.84,21.77,21.83,244942.0
2021-08-18 14:30:00,21.84,21.85,21.82,21.84,159057.0,21.84,21.85,21.82,21.84,159057.0
2021-08-18 14:35:00,21.84,21.86,21.81,21.81,425333.0,21.84,21.86,21.81,21.81,425333.0
2021-08-18 14:40:00,21.82,21.82,21.8,21.8,122752.0,21.82,21.82,21.8,21.8,122752.0
2021-08-18 14:45:00,21.8,21.81,21.77,21.78,81618.0,21.8,21.81,21.77,21.78,81618.0
2021-08-18 14:50:00,21.78,21.79,21.77,21.77,96538.0,21.78,21.79,21.77,21.77,96538.0
2021-08-18 14:55:00,21.77,21.79,21.76,21.77,106775.0,21.77,21.79,21.76,21.77,106775.0
2021-08-18 15:00:00,21.78,21.79,21.77,21.79,181188.0,21.78,21.79,21.77,21.79,181188.0
2021-08-18 15:05:00,21.78,21.8,21.78,21.78,131075.0,21.78,21.8,21.78,21.78,131075.0
2021-08-18 15:10:00,21.78,21.79,21.78,21.79,49993.0,21.78,21.79,21.78,21.79,49993.0
2021-08-18 15:15:00,21.79,21.8,21.78,21.8,32658.0,21.79,21.8,21.78,21.8,32658.0
2021-08-18 15:20:00,21.8,21.81,21.78,21.78,151554.0,21.8,21.81,21.78,21.78,151554.0
2021-08-18 15:25:00,21.79,21.8,21.78,21.78,139430.0,21.79,21.8,21.78,21.78,139430.0
2021-08-18 15:30:00,21.78,21.78,21.73,21.74,178599.0,21.78,21.78,21.73,21.74,178599.0
2021-08-18 15:35:00,21.74,21.75,21.73,21.74,290047.0,21.74,21.75,21.73,21.74,290047.0
2021-08-18 15:40:00,21.74,21.75,21.73,21.73,111224.0,21.74,21.75,21.73,21.73,111224.0
2021-08-18 15:45:00,21.74,21.74,21.71,21.72,234332.0,21.74,21.74,21.71,21.72,234332.0
2021-08-18 15:50:00,21.72,21.77,21.72,21.77,709912.0,21.72,21.77,21.72,21.77,709912.0
2021-08-18 15:55:00,21.76,21.77,21.75,21.75,396182.0,21.76,21.77,21.75,21.75,396182.0
2021-08-19 09:30:00,21.67,21.69,21.63,21.65,532815.0,21.67,21.69,21.63,21.65,532815.0
2021-08-19 09:35:00,21.65,21.67,21.63,21.64,319827.0,21.65,21.67,21.63,21.64,319827.0
2021-08-19 09:40:00,21.64,21.65,21.58,21.6,870336.0,21.64,21.65,21.58,21.6,870336.0
2021-08-19 09:45:00,21.59,21.66,21.57,21.61,329540.0,21.59,21.66,21.57,21.61,329540.0
2021-08-19 09:50:00,21.6,21.62,21.58,21.62,245751.0,21.6,21.62,21.58,21.62,245751.0
2021-08-19 09:55:00,21.62,21.64,21.58,21.63,262885.0,21.62,21.64,21.58,21.63,262885.0
2021-08-19 10:00:00,21.64,21.65,21.59,21.64,601538.0,21.64,21.65,21.59,21.64,601538.0
2021-08-19 10:05:00,21.63,21.64,21.54,21.56,441868.0,21.63,21.64,21.54,21.56,441868.0
2021-08-19 10:10:00,21.55,21.6,21.55,21.6,255112.0,21.55,21.6,21.55,21.6,255112.0
2021-08-19 10:15:00,21.61,21.65,21.6,21.64,271922.0,21.61,21.65,21.6,21.64,271922.0
2021-08-19 10:20:00,21.64,21.65,21.61,21.63,199014.0,21.64,21.65,21.61,21.63,199014.0
2021-08-19 10:25:00,21.62,21.62,21.57,21.6,316355.0,21.62,21.62,21.57,21.6,316355.0
2021-08-19 10:30:00,21.59,21.62,21.57,21.59,176427.0,21.59,21.62,21.57,21.59,176427.0
2021-08-19 10:35:00,21.58,21.59,21.55,21.57,122894.0,21.58,21.59,21.55,21.57,122894.0
2021-08-19 10:40:00,21.56,21.6,21.54,21.6,133621.0,21.56,21.6,21.54,21.6,133621.0
2021-08-19 10:45:00,21.59,21.6,21.54,21.55,155640.0,21.59,21.6,21.54,21.55,155640.0
2021-08-19 10:50:00,21.55,21.56,21.53,21.55,440473.0,21.55,21.56,21.53,21.55,440473.0
2021-08-19 10:55:00,21.55,21.58,21.54,21.57,110358.0,21.55,21.58,21.54,21.57,110358.0
2021-08-19 11:00:00,21.57,21.63,21.56,21.61,205112.0,21.57,21.63,21.56,21.61,205112.0
2021-08-19 11:05:00,21.61,21.61,21.58,21.6,86955.0,21.61,21.61,21.58,21.6,86955.0
2021-08-19 11:10:00,21.59,21.59,21.56,21.56,166343.0,21.59,21.59,21.56,21.56,166343.0
2021-08-19 11:15:00,21.57,21.58,21.55,21.57,126654.0,21.57,21.58,21.55,21.57,126654.0
2021-08-19 11:20:00,21.57,21.57,21.55,21.56,70324.0,21.57,21.57,21.55,21.56,70324.0
2021-08-19 11:25:00,21.55,21.57,21.55,21.56,107791.0,21.55,21.57,21.55,21.56,107791.0
2021-08-19 11:30:00,21.55,21.57,21.54,21.55,101920.0,21.55,21.57,21.54,21.55,101920.0
2021-08-19 11:35:00,21.55,21.56,21.54,21.55,70208.0,21.55,21.56,21.54,21.55,70208.0
2021-08-19 11:40:00,21.55,21.58,21.54,21.58,171194.0,21.55,21.58,21.54,21.58,171194.0
2021-08-19 11:45:00,21.57,21.59,21.57,21.57,268777.0,21.57,21.59,21.57,21.57,268777.0
2021-08-19 11:50:00,21.58,21.6,21.57,21.59,195965.0,21.58,21.6,21.57,21.59,195965.0
2021-08-19 11:55:00,21.59,21.6,21.56,21.57,175239.0,21.59,21.6,21.56,21.57,175239.0
2021-08-19 12:00:00,21.57,21.58,21.54,21.55,119772.0,21.57,21.58,21.54,21.55,119772.0
2021-08-19 12:05:00,21.55,21.55,21.52,21.53,119686.0,21.55,21.55,21.52,21.53,119686.0
2021-08-19 12:10:00,21.53,21.54,21.52,21.54,132295.0,21.53,21.54,21.52,21.54,132295.0
2021-08-19 12:15:00,21.53,21.56,21.53,21.55,201833.0,21.53,21.56,21.53,21.55,201833.0
2021-08-19 12:20:00,21.55,21.57,21.55,21.56,102114.0,21.55,21.57,21.55,21.56,102114.0
2021-08-19 12:25:00,21.56,21.56,21.55,21.55,45512.0,21.56,21.56,21.55,21.55,45512.0
2021-08-19 12:30:00,21.55,21.56,21.54,21.55,96765.0,21.55,21.56,21.54,21.55,96765.0
2021-08-19 12:35:00,21.55,21.56,21.54,21.56,107005.0,21.55,21.56,21.54,21.56,107005.0
2021-08-19 12:40:00,21.56,21.56,21.55,21.55,40930.0,21.56,21.56,21.55,21.55,40930.0
2021-08-19 12:45:00,21.55,21.57,21.55,21.57,129215.0,21.55,21.57,21.55,21.57,129215.0
2021-08-19 12:50:00,21.57,21.58,21.56,21.57,65527.0,21.57,21.58,21.56,21.57,65527.0
2021-08-19 12:55:00,21.56,21.58,21.56,21.57,85349.0,21.56,21.58,21.56,21.57,85349.0
2021-08-19 13:00:00,21.57,21.58,21.55,21.55,187280.0,21.57,21.58,21.55,21.55,187280.0
2021-08-19 13:05:00,21.56,21.56,21.54,21.55,95540.0,21.56,21.56,21.54,21.55,95540.0
2021-08-19 13:10:00,21.55,21.58,21.54,21.57,184683.0,21.55,21.58,21.54,21.57,184683.0
2021-08-19 13:15:00,21.57,21.57,21.55,21.55,133200.0,21.57,21.57,21.55,21.55,133200.0
2021-08-19 13:20:00,21.55,21.56,21.54,21.54,51886.0,21.55,21.56,21.54,21.54,51886.0
2021-08-19 13:25:00,21.54,21.55,21.51,21.52,174427.0,21.54,21.55,21.51,21.52,174427.0
2021-08-19 13:30:00,21.52,21.52,21.51,21.52,34743.0,21.52,21.52,21.51,21.52,34743.0
2021-08-19 13:35:00,21.52,21.53,21.51,21.52,116366.0,21.52,21.53,21.51,21.52,116366.0
2021-08-19 13:40:00,21.52,21.54,21.52,21.53,118344.0,21.52,21.54,21.52,21.53,118344.0
2021-08-19 13:45:00,21.54,21.54,21.52,21.54,128491.0,21.54,21.54,21.52,21.54,128491.0
2021-08-19 13:50:00,21.54,21.54,21.52,21.53,76898.0,21.54,21.54,21.52,21.53,76898.0
2021-08-19 13:55:00,21.53,21.53,21.51,21.52,98239.0,21.53,21.53,21.51,21.52,98239.0
2021-08-19 14:00:00,21.51,21.52,21.48,21.49,390606.0,21.51,21.52,21.48,21.49,390606.0
2021-08-19 14:05:00,21.48,21.5,21.47,21.48,263947.0,21.48,21.5,21.47,21.48,263947.0
2021-08-19 14:10:00,21.48,21.49,21.45,21.46,298520.0,21.48,21.49,21.45,21.46,298520.0
2021-08-19 14:15:00,21.46,21.47,21.44,21.46,246694.0,21.46,21.47,21.44,21.46,246694.0
2021-08-19 14:20:00,21.46,21.46,21.44,21.45,143456.0,21.46,21.46,21.44,21.45,143456.0
2021-08-19 14:25:00,21.45,21.47,21.44,21.45,150554.0,21.45,21.47,21.44,21.45,150554.0
2021-08-19 14:30:00,21.44,21.47,21.43,21.47,187097.0,21.44,21.47,21.43,21.47,187097.0
2021-08-19 14:35:00,21.46,21.48,21.46,21.46,183439.0,21.46,21.48,21.46,21.46,183439.0
2021-08-19 14:40:00,21.47,21.48,21.46,21.48,79978.0,21.47,21.48,21.46,21.48,79978.0
2021-08-19 14:45:00,21.48,21.49,21.47,21.48,88157.0,21.48,21.49,21.47,21.48,88157.0
2021-08-19 14:50:00,21.48,21.49,21.47,21.48,117131.0,21.48,21.49,21.47,21.48,117131.0
2021-08-19 14:55:00,21.48,21.5,21.48,21.48,101623.0,21.48,21.5,21.48,21.48,101623.0
2021-08-19 15:00:00,21.48,21.5,21.48,21.5,126882.0,21.48,21.5,21.48,21.5,126882.0
2021-08-19 15:05:00,21.5,21.5,21.48,21.5,119571.0,21.5,21.5,21.48,21.5,119571.0
2021-08-19 15:10:00,21.5,21.5,21.46,21.46,135721.0,21.5,21.5,21.46,21.46,135721.0
2021-08-19 15:15:00,21.46,21.48,21.46,21.47,189250.0,21.46,21.48,21.46,21.47,189250.0
2021-08-19 15:20:00,21.47,21.49,21.45,21.48,562702.0,21.47,21.49,21.45,21.48,562702.0
2021-08-19 15:25:00,21.48,21.49,21.48,21.48,83746.0,21.48,21.49,21.48,21.48,83746.0
2021-08-19 15:30:00,21.48,21.51,21.48,21.51,310968.0,21.48,21.51,21.48,21.51,310968.0
2021-08-19 15:35:00,21.51,21.52,21.5,21.51,147903.0,21.51,21.52,21.5,21.51,147903.0
2021-08-19 15:40:00,21.52,21.52,21.5,21.52,267762.0,21.52,21.52,21.5,21.52,267762.0
2021-08-19 15:45:00,21.52,21.52,21.51,21.51,135938.0,21.52,21.52,21.51,21.51,135938.0
2021-08-19 15:50:00,21.52,21.53,21.51,21.53,222758.0,21.52,21.53,21.51,21.53,222758.0
2021-08-19 15:55:00,21.52,21.54,21.51,21.51,749262.0,21.52,21.54,21.51,21.51,749262.0
2021-08-20 09:30:00,21.45,21.47,21.43,21.46,300772.0,21.45,21.47,21.43,21.46,300772.0
2021-08-20 09:35:00,21.46,21.5,21.45,21.48,254500.0,21.46,21.5,21.45,21.48,254500.0
2021-08-20 09:40:00,21.49,21.52,21.46,21.5,243349.0,21.49,21.52,21.46,21.5,243349.0
2021-08-20 09:45:00,21.5,21.51,21.46,21.46,292056.0,21.5,21.51,21.46,21.46,292056.0
2021-08-20 09:50:00,21.45,21.48,21.44,21.45,304977.0,21.45,21.48,21.44,21.45,304977.0
2021-08-20 09:55:00,21.45,21.47,21.42,21.46,183713.0,21.45,21.47,21.42,21.46,183713.0
2021-08-20 10:00:00,21.47,21.47,21.43,21.45,148867.0,21.47,21.47,21.43,21.45,148867.0
2021-08-20 10:05:00,21.45,21.45,21.41,21.44,283496.0,21.45,21.45,21.41,21.44,283496.0
2021-08-20 10:10:00,21.43,21.43,21.37,21.4,310484.0,21.43,21.43,21.37,21.4,310484.0
2021-08-20 10:15:00,21.4,21.42,21.39,21.41,169385.0,21.4,21.42,21.39,21.41,169385.0
2021-08-20 10:20:00,21.41,21.41,21.38,21.41,226556.0,21.41,21.41,21.38,21.41,226556.0
2021-08-20 10:25:00,21.41,21.41,21.37,21.39,165457.0,21.41,21.41,21.37,21.39,165457.0
2021-08-20 10:30:00,21.39,21.39,21.23,21.24,1026184.0,21.39,21.39,21.23,21.24,1026184.0
2021-08-20 10:35:00,21.24,21.26,21.19,21.25,521871.0,21.24,21.26,21.19,21.25,521871.0
2021-08-20 10:40:00,21.24,21.34,21.22,21.34,544033.0,21.24,21.34,21.22,21.34,544033.0
2021-08-20 10:45:00,21.34,21.35,21.31,21.32,352580.0,21.34,21.35,21.31,21.32,352580.0
2021-08-20 10:50:00,21.33,21.33,21.31,21.32,411816.0,21.33,21.33,21.31,21.32,411816.0
2021-08-20 10:55:00,21.33,21.34,21.32,21.32,145100.0,21.33,21.34,21.32,21.32,145100.0
2021-08-20 11:00:00,21.32,21.32,21.29,21.32,191309.0,21.32,21.32,21.29,21.32,191309.0
2021-08-20 11:05:00,21.32,21.34,21.3,21.32,134435.0,21.32,21.34,21.3,21.32,134435.0
2021-08-20 11:10:00,21.33,21.43,21.32,21.39,900066.0,21.33,21.43,21.32,21.39,900066.0
2021-08-20 11:15:00,21.4,21.43,21.39,21.43,126255.0,21.4,21.43,21.39,21.43,126255.0
2021-08-20 11:20:00,21.43,21.45,21.42,21.45,258869.0,21.43,21.45,21.42,21.45,258869.0
2021-08-20 11:25:00,21.45,21.46,21.44,21.45,118030.0,21.45,21.46,21.44,21.45,118030.0
2021-08-20 11:30:00,21.44,21.45,21.41,21.43,110651.0,21.44,21.45,21.41,21.43,110651.0
2021-08-20 11:35:00,21.44,21.44,21.41,21.42,145552.0,21.44,21.44,21.41,21.42,145552.0
2021-08-20 11:40:00,21.42,21.43,21.4,21.41,72917.0,21.42,21.43,21.4,21.41,72917.0
2021-08-20 11:45:00,21.41,21.42,21.39,21.4,177190.0,21.41,21.42,21.39,21.4,177190.0
2021-08-20 11:50:00,21.4,21.42,21.39,21.42,161230.0,21.4,21.42,21.39,21.42,161230.0
2021-08-20 11:55:00,21.42,21.47,21.4,21.46,180938.0,21.42,21.47,21.4,21.46,180938.0
2021-08-20 12:00:00,21.47,21.51,21.45,21.51,311905.0,21.47,21.51,21.45,21.51,311905.0
2021-08-20 12:05:00,21.51,21.54,21.5,21.52,308545.0,21.51,21.54,21.5,21.52,308545.0
2021-08-20 12:10:00,21.52,21.52,21.49,21.5,129881.0,21.52,21.52,21.49,21.5,129881.0
2021-08-20 12:15:00,21.49,21.51,21.48,21.5,323394.0,21.49,21.51,21.48,21.5,323394.0
2021-08-20 12:20:00,21.49,21.5,21.47,21.49,155175.0,21.49,21.5,21.47,21.49,155175.0
2021-08-20 12:25:00,21.48,21.51,21.48,21.49,319279.0,21.48,21.51,21.48,21.49,319279.0
2021-08-20 12:30:00,21.48,21.49,21.47,21.49,42831.0,21.48,21.49,21.47,21.49,42831.0
2021-08-20 12:35:00,21.48,21.5,21.48,21.48,91451.0,21.48,21.5,21.48,21.48,91451.0
2021-08-20 12:40:00,21.49,21.5,21.48,21.49,68050.0,21.49,21.5,21.48,21.49,68050.0
2021-08-20 12:45:00,21.49,21.51,21.48,21.49,97639.0,21.49,21.51,21.48,21.49,97639.0
2021-08-20 12:50:00,21.49,21.5,21.48,21.49,85988.0,21.49,21.5,21.48,21.49,85988.0
2021-08-20 12:55:00,21.48,21.49,21.46,21.48,112502.0,21.48,21.49,21.46,21.48,112502.0
2021-08-20 13:00:00,21.48,21.49,21.47,21.48,54259.0,21.48,21.49,21.47,21.48,54259.0
2021-08-20 13:05:00,21.47,21.48,21.46,21.46,87597.0,21.47,21.48,21.46,21.46,87597.0
2021-08-20 13:10:00,21.46,21.48,21.46,21.47,56820.0,21.46,21.48,21.46,21.47,56820.0
2021-08-20 13:15:00,21.47,21.47,21.44,21.45,133449.0,21.47,21.47,21.44,21.45,133449.0
2021-08-20 13:20:00,21.45,21.45,21.44,21.45,124449.0,21.45,21.45,21.44,21.45,124449.0
2021-08-20 13:25:00,21.45,21.45,21.4,21.42,316771.0,21.45,21.45,21.4,21.42,316771.0
2021-08-20 13:30:00,21.42,21.42,21.4,21.41,57106.0,21.42,21.42,21.4,21.41,57106.0
2021-08-20 13:35:00,21.41,21.42,21.39,21.4,94582.0,21.41,21.42,21.39,21.4,94582.0
2021-08-20 13:40:00,21.4,21.41,21.39,21.4,68991.0,21.4,21.41,21.39,21.4,68991.0
2021-08-20 13:45:00,21.4,21.41,21.39,21.4,84483.0,21.4,21.41,21.39,21.4,84483.0
2021-08-20 13:50:00,21.39,21.41,21.38,21.4,94841.0,21.39,21.41,21.38,21.4,94841.0
2021-08-20 13:55:00,21.4,21.41,21.37,21.39,121460.0,21.4,21.41,21.37,21.39,121460.0
2021-08-20 14:00:00,21.39,21.39,21.38,21.39,44122.0,21.39,21.39,21.38,21.39,44122.0
2021-08-20 14:05:00,21.38,21.38,21.36,21.37,50679.0,21.38,21.38,21.36,21.37,50679.0
2021-08-20 14:10:00,21.37,21.38,21.35,21.36,173510.0,21.37,21.38,21.35,21.36,173510.0
2021-08-20 14:15:00,21.36,21.38,21.36,21.36,120534.0,21.36,21.38,21.36,21.36,120534.0
2021-08-20 14:20:00,21.36,21.38,21.36,21.37,43602.0,21.36,21.38,21.36,21.37,43602.0
2021-08-20 14:25:00,21.36,21.37,21.36,21.37,26766.0,21.36,21.37,21.36,21.37,26766.0
2021-08-20 14:30:00,21.37,21.37,21.36,21.37,19648.0,21.37,21.37,21.36,21.37,19648.0
2021-08-20 14:35:00,21.36,21.37,21.35,21.36,292509.0,21.36,21.37,21.35,21.36,292509.0
2021-08-20 14:40:00,21.36,21.37,21.35,21.35,83395.0,21.36,21.37,21.35,21.35,83395.0
2021-08-20 14:45:00,21.35,21.36,21.34,21.35,72677.0,21.35,21.36,21.34,21.35,72677.0
2021-08-20 14:50:00,21.35,21.36,21.34,21.36,78180.0,21.35,21.36,21.34,21.36,78180.0
2021-08-20 14:55:00,21.35,21.37,21.35,21.37,98152.0,21.35,21.37,21.35,21.37,98152.0
2021-08-20 15:00:00,21.36,21.37,21.35,21.36,87753.0,21.36,21.37,21.35,21.36,87753.0
2021-08-20 15:05:00,21.37,21.37,21.35,21.36,89378.0,21.37,21.37,21.35,21.36,89378.0
2021-08-20 15:10:00,21.36,21.37,21.35,21.36,59744.0,21.36,21.37,21.35,21.36,59744.0
2021-08-20 15:15:00,21.37,21.37,21.36,21.36,32228.0,21.37,21.37,21.36,21.36,32228.0
2021-08-20 15:20:00,21.37,21.38,21.36,21.37,132751.0,21.37,21.38,21.36,21.37,132751.0
2021-08-20 15:25:00,21.36,21.37,21.35,21.35,397578.0,21.36,21.37,21.35,21.35,397578.0
2021-08-20 15:30:00,21.35,21.37,21.35,21.36,216705.0,21.35,21.37,21.35,21.36,216705.0
2021-08-20 15:35:00,21.37,21.37,21.35,21.36,109660.0,21.37,21.37,21.35,21.36,109660.0
2021-08-20 15:40:00,21.35,21.36,21.35,21.35,121718.0,21.35,21.36,21.35,21.35,121718.0
2021-08-20 15:45:00,21.36,21.36,21.35,21.36,70957.0,21.36,21.36,21.35,21.36,70957.0
2021-08-20 15:50:00,21.36,21.36,21.35,21.36,115605.0,21.36,21.36,21.35,21.36,115605.0
2021-08-20 15:55:00,21.36,21.36,21.35,21.35,356759.0,21.36,21.36,21.35,21.35,356759.0
2021-08-23 09:30:00,21.85,21.9,21.8,21.88,1359397.0,21.85,21.9,21.8,21.88,1359397.0
2021-08-23 09:35:00,21.88,21.9,21.84,21.86,567116.0,21.88,21.9,21.84,21.86,567116.0
2021-08-23 09:40:00,21.86,21.88,21.8,21.81,373586.0,21.86,21.88,21.8,21.81,373586.0
2021-08-23 09:45:00,21.82,21.89,21.81,21.88,561797.0,21.82,21.89,21.81,21.88,561797.0
2021-08-23 09:50:00,21.88,21.93,21.87,21.9,1402990.0,21.88,21.93,21.87,21.9,1402990.0
2021-08-23 09:55:00,21.9,21.92,21.87,21.88,325504.0,21.9,21.92,21.87,21.88,325504.0
2021-08-23 10:00:00,21.88,21.89,21.82,21.83,534164.0,21.88,21.89,21.82,21.83,534164.0
2021-08-23 10:05:00,21.83,21.85,21.8,21.82,534725.0,21.83,21.85,21.8,21.82,534725.0
2021-08-23 10:10:00,21.82,21.83,21.79,21.8,256326.0,21.82,21.83,21.79,21.8,256326.0
2021-08-23 10:15:00,21.8,21.82,21.72,21.74,756423.0,21.8,21.82,21.72,21.74,756423.0
2021-08-23 10:20:00,21.73,21.8,21.73,21.79,324335.0,21.73,21.8,21.73,21.79,324335.0
2021-08-23 10:25:00,21.79,21.8,21.77,21.79,264776.0,21.79,21.8,21.77,21.79,264776.0
2021-08-23 10:30:00,21.8,21.83,21.79,21.83,240347.0,21.8,21.83,21.79,21.83,240347.0
2021-08-23 10:35:00,21.83,21.84,21.8,21.81,244439.0,21.83,21.84,21.8,21.81,244439.0
2021-08-23 10:40:00,21.81,21.83,21.8,21.82,326981.0,21.81,21.83,21.8,21.82,326981.0
2021-08-23 10:45:00,21.82,21.85,21.81,21.85,345337.0,21.82,21.85,21.81,21.85,345337.0
2021-08-23 10:50:00,21.84,21.86,21.84,21.86,128754.0,21.84,21.86,21.84,21.86,128754.0
2021-08-23 10:55:00,21.86,21.88,21.85,21.87,250592.0,21.86,21.88,21.85,21.87,250592.0
2021-08-23 11:00:00,21.87,21.89,21.85,21.86,473735.0,21.87,21.89,21.85,21.86,473735.0
2021-08-23 11:05:00,21.87,21.88,21.86,21.87,134545.0,21.87,21.88,21.86,21.87,134545.0
2021-08-23 11:10:00,21.86,21.87,21.84,21.85,148792.0,21.86,21.87,21.84,21.85,148792.0
2021-08-23 11:15:00,21.84,21.86,21.84,21.86,140024.0,21.84,21.86,21.84,21.86,140024.0
2021-08-23 11:20:00,21.86,21.9,21.85,21.9,217243.0,21.86,21.9,21.85,21.9,217243.0
2021-08-23 11:25:00,21.89,21.92,21.89,21.9,196992.0,21.89,21.92,21.89,21.9,196992.0
2021-08-23 11:30:00,21.91,21.92,21.88,21.9,121219.0,21.91,21.92,21.88,21.9,121219.0
2021-08-23 11:35:00,21.9,21.92,21.9,21.9,316370.0,21.9,21.92,21.9,21.9,316370.0
2021-08-23 11:40:00,21.91,21.93,21.9,21.93,169942.0,21.91,21.93,21.9,21.93,169942.0
2021-08-23 11:45:00,21.92,21.94,21.92,21.93,248729.0,21.92,21.94,21.92,21.93,248729.0
2021-08-23 11:50:00,21.93,21.94,21.92,21.94,209713.0,21.93,21.94,21.92,21.94,209713.0
2021-08-23 11:55:00,21.93,21.94,21.9,21.92,111112.0,21.93,21.94,21.9,21.92,111112.0
2021-08-23 12:00:00,21.92,21.95,21.92,21.95,150467.0,21.92,21.95,21.92,21.95,150467.0
2021-08-23 12:05:00,21.94,21.95,21.93,21.94,94644.0,21.94,21.95,21.93,21.94,94644.0
2021-08-23 12:10:00,21.94,21.95,21.93,21.93,426911.0,21.94,21.95,21.93,21.93,426911.0
2021-08-23 12:15:00,21.94,21.94,21.92,21.93,173444.0,21.94,21.94,21.92,21.93,173444.0
2021-08-23 12:20:00,21.92,21.93,21.9,21.91,103914.0,21.92,21.93,21.9,21.91,103914.0
2021-08-23 12:25:00,21.91,21.92,21.9,21.91,98493.0,21.91,21.92,21.9,21.91,98493.0
2021-08-23 12:30:00,21.91,21.93,21.91,21.92,68664.0,21.91,21.93,21.91,21.92,68664.0
2021-08-23 12:35:00,21.92,21.93,21.91,21.92,100644.0,21.92,21.93,21.91,21.92,100644.0
2021-08-23 12:40:00,21.92,21.93,21.92,21.92,93571.0,21.92,21.93,21.92,21.92,93571.0
2021-08-23 12:45:00,21.92,21.93,21.9,21.91,229805.0,21.92,21.93,21.9,21.91,229805.0
2021-08-23 12:50:00,21.91,21.91,21.89,21.89,113768.0,21.91,21.91,21.89,21.89,113768.0
2021-08-23 12:55:00,21.89,21.91,21.89,21.9,94195.0,21.89,21.91,21.89,21.9,94195.0
2021-08-23 13:00:00,21.9,21.91,21.89,21.91,57362.0,21.9,21.91,21.89,21.91,57362.0
2021-08-23 13:05:00,21.91,21.92,21.9,21.91,26940.0,21.91,21.92,21.9,21.91,26940.0
2021-08-23 13:10:00,21.91,21.92,21.9,21.9,59594.0,21.91,21.92,21.9,21.9,59594.0
2021-08-23 13:15:00,21.9,21.91,21.89,21.89,54989.0,21.9,21.91,21.89,21.89,54989.0
2021-08-23 13:20:00,21.89,21.92,21.88,21.91,199712.0,21.89,21.92,21.88,21.91,199712.0
2021-08-23 13:25:00,21.9,21.9,21.88,21.89,68310.0,21.9,21.9,21.88,21.89,68310.0
2021-08-23 13:30:00,21.89,21.9,21.88,21.89,84962.0,21.89,21.9,21.88,21.89,84962.0
2021-08-23 13:35:00,21.89,21.89,21.87,21.88,58241.0,21.89,21.89,21.87,21.88,58241.0
2021-08-23 13:40:00,21.88,21.89,21.87,21.88,88844.0,21.88,21.89,21.87,21.88,88844.0
2021-08-23 13:45:00,21.89,21.89,21.88,21.88,48165.0,21.89,21.89,21.88,21.88,48165.0
2021-08-23 13:50:00,21.88,21.89,21.88,21.88,37343.0,21.88,21.89,21.88,21.88,37343.0
2021-08-23 13:55:00,21.88,21.89,21.87,21.88,31204.0,21.88,21.89,21.87,21.88,31204.0
2021-08-23 14:00:00,21.88,21.88,21.86,21.87,76359.0,21.88,21.88,21.86,21.87,76359.0
2021-08-23 14:05:00,21.87,21.89,21.86,21.88,103471.0,21.87,21.89,21.86,21.88,103471.0
2021-08-23 14:10:00,21.89,21.9,21.88,21.89,108198.0,21.89,21.9,21.88,21.89,108198.0
2021-08-23 14:15:00,21.9,21.9,21.88,21.89,41843.0,21.9,21.9,21.88,21.89,41843.0
2021-08-23 14:20:00,21.89,21.9,21.88,21.89,40045.0,21.89,21.9,21.88,21.89,40045.0
2021-08-23 14:25:00,21.89,21.91,21.89,21.89,464851.0,21.89,21.91,21.89,21.89,464851.0
2021-08-23 14:30:00,21.9,21.9,21.87,21.87,53472.0,21.9,21.9,21.87,21.87,53472.0
2021-08-23 14:35:00,21.88,21.88,21.87,21.87,24940.0,21.88,21.88,21.87,21.87,24940.0
2021-08-23 14:40:00,21.88,21.89,21.87,21.88,76043.0,21.88,21.89,21.87,21.88,76043.0
2021-08-23 14:45:00,21.88,21.89,21.87,21.88,36564.0,21.88,21.89,21.87,21.88,36564.0
2021-08-23 14:50:00,21.87,21.89,21.87,21.89,94058.0,21.87,21.89,21.87,21.89,94058.0
2021-08-23 14:55:00,21.88,21.9,21.88,21.89,123807.0,21.88,21.9,21.88,21.89,123807.0
2021-08-23 15:00:00,21.89,21.9,21.89,21.9,64174.0,21.89,21.9,21.89,21.9,64174.0
2021-08-23 15:05:00,21.89,21.9,21.89,21.89,95015.0,21.89,21.9,21.89,21.89,95015.0
2021-08-23 15:10:00,21.89,21.9,21.89,21.89,44426.0,21.89,21.9,21.89,21.89,44426.0
2021-08-23 15:15:00,21.89,21.9,21.89,21.89,40855.0,21.89,21.9,21.89,21.89,40855.0
2021-08-23 15:20:00,21.89,21.9,21.89,21.89,33937.0,21.89,21.9,21.89,21.89,33937.0
2021-08-23 15:25:00,21.89,21.9,21.89,21.89,44671.0,21.89,21.9,21.89,21.89,44671.0
2021-08-23 15:30:00,21.89,21.9,21.88,21.89,190915.0,21.89,21.9,21.88,21.89,190915.0
2021-08-23 15:35:00,21.89,21.9,21.88,21.88,160678.0,21.89,21.9,21.88,21.88,160678.0
2021-08-23 15:40:00,21.88,21.89,21.87,21.87,136324.0,21.88,21.89,21.87,21.87,136324.0
2021-08-23 15:45:00,21.88,21.88,21.87,21.88,62471.0,21.88,21.88,21.87,21.88,62471.0
2021-08-23 15:50:00,21.87,21.88,21.87,21.88,136631.0,21.87,21.88,21.87,21.88,136631.0
2021-08-23 15:55:00,21.87,21.88,21.87,21.88,535512.0,21.87,21.88,21.87,21.88,535512.0
2021-08-24 09:30:00,22.1,22.13,21.97,21.99,607149.0,22.1,22.13,21.97,21.99,607149.0
2021-08-24 09:35:00,22.0,22.06,21.98,22.06,217190.0,22.0,22.06,21.98,22.06,217190.0
2021-08-24 09:40:00,22.05,22.06,22.01,22.04,161720.0,22.05,22.06,22.01,22.04,161720.0
2021-08-24 09:45:00,22.03,22.08,22.03,22.06,192612.0,22.03,22.08,22.03,22.06,192612.0
2021-08-24 09:50:00,22.07,22.12,22.07,22.11,630961.0,22.07,22.12,22.07,22.11,630961.0
2021-08-24 09:55:00,22.11,22.14,22.11,22.12,336717.0,22.11,22.14,22.11,22.12,336717.0
2021-08-24 10:00:00,22.12,22.17,22.11,22.13,289408.0,22.12,22.17,22.11,22.13,289408.0
2021-08-24 10:05:00,22.14,22.16,22.12,22.13,194954.0,22.14,22.16,22.12,22.13,194954.0
2021-08-24 10:10:00,22.13,22.15,22.11,22.14,522056.0,22.13,22.15,22.11,22.14,522056.0
2021-08-24 10:15:00,22.14,22.16,22.13,22.15,319163.0,22.14,22.16,22.13,22.15,319163.0
2021-08-24 10:20:00,22.15,22.17,22.1,22.1,321431.0,22.15,22.17,22.1,22.1,321431.0
2021-08-24 10:25:00,22.11,22.16,22.1,22.14,245964.0,22.11,22.16,22.1,22.14,245964.0
2021-08-24 10:30:00,22.14,22.17,22.12,22.16,218422.0,22.14,22.17,22.12,22.16,218422.0
2021-08-24 10:35:00,22.16,22.17,22.12,22.16,262834.0,22.16,22.17,22.12,22.16,262834.0
2021-08-24 10:40:00,22.15,22.19,22.14,22.18,212543.0,22.15,22.19,22.14,22.18,212543.0
2021-08-24 10:45:00,22.18,22.2,22.15,22.15,459426.0,22.18,22.2,22.15,22.15,459426.0
2021-08-24 10:50:00,22.15,22.16,22.1,22.13,1066327.0,22.15,22.16,22.1,22.13,1066327.0
2021-08-24 10:55:00,22.13,22.15,22.08,22.09,1127521.0,22.13,22.15,22.08,22.09,1127521.0
2021-08-24 11:00:00,22.1,22.11,22.08,22.11,219883.0,22.1,22.11,22.08,22.11,219883.0
2021-08-24 11:05:00,22.11,22.12,22.1,22.12,88650.0,22.11,22.12,22.1,22.12,88650.0
2021-08-24 11:10:00,22.12,22.13,22.11,22.11,160719.0,22.12,22.13,22.11,22.11,160719.0
2021-08-24 11:15:00,22.11,22.13,22.1,22.13,50976.0,22.11,22.13,22.1,22.13,50976.0
2021-08-24 11:20:00,22.13,22.14,22.12,22.12,79341.0,22.13,22.14,22.12,22.12,79341.0
2021-08-24 11:25:00,22.12,22.13,22.11,22.11,146050.0,22.12,22.13,22.11,22.11,146050.0
2021-08-24 11:30:00,22.11,22.12,22.1,22.11,131223.0,22.11,22.12,22.1,22.11,131223.0
2021-08-24 11:35:00,22.11,22.12,22.08,22.08,153492.0,22.11,22.12,22.08,22.08,153492.0
2021-08-24 11:40:00,22.09,22.11,22.08,22.11,129683.0,22.09,22.11,22.08,22.11,129683.0
2021-08-24 11:45:00,22.11,22.12,22.1,22.11,132360.0,22.11,22.12,22.1,22.11,132360.0
2021-08-24 11:50:00,22.11,22.11,22.09,22.1,102904.0,22.11,22.11,22.09,22.1,102904.0
2021-08-24 11:55:00,22.1,22.1,22.08,22.1,98329.0,22.1,22.1,22.08,22.1,98329.0
2021-08-24 12:00:00,22.1,22.1,22.09,22.09,72157.0,22.1,22.1,22.09,22.09,72157.0
2021-08-24 12:05:00,22.1,22.1,22.08,22.09,123727.0,22.1,22.1,22.08,22.09,123727.0
2021-08-24 12:10:00,22.09,22.11,22.09,22.1,106337.0,22.09,22.11,22.09,22.1,106337.0
2021-08-24 12:15:00,22.1,22.11,22.08,22.1,185017.0,22.1,22.11,22.08,22.1,185017.0
2021-08-24 12:20:00,22.1,22.1,22.08,22.09,68607.0,22.1,22.1,22.08,22.09,68607.0
2021-08-24 12:25:00,22.09,22.1,22.07,22.08,153248.0,22.09,22.1,22.07,22.08,153248.0
2021-08-24 12:30:00,22.08,22.1,22.07,22.09,100667.0,22.08,22.1,22.07,22.09,100667.0
2021-08-24 12:35:00,22.09,22.11,22.08,22.1,58064.0,22.09,22.11,22.08,22.1,58064.0
2021-08-24 12:40:00,22.11,22.11,22.09,22.11,30034.0,22.11,22.11,22.09,22.11,30034.0
2021-08-24 12:45:00,22.11,22.11,22.09,22.1,58203.0,22.11,22.11,22.09,22.1,58203.0
2021-08-24 12:50:00,22.11,22.11,22.09,22.09,34488.0,22.11,22.11,22.09,22.09,34488.0
2021-08-24 12:55:00,22.1,22.11,22.09,22.11,62598.0,22.1,22.11,22.09,22.11,62598.0
2021-08-24 13:00:00,22.1,22.13,22.09,22.12,356557.0,22.1,22.13,22.09,22.12,356557.0
2021-08-24 13:05:00,22.13,22.15,22.12,22.15,149023.0,22.13,22.15,22.12,22.15,149023.0
2021-08-24 13:10:00,22.14,22.15,22.14,22.14,37358.0,22.14,22.15,22.14,22.14,37358.0
2021-08-24 13:15:00,22.14,22.16,22.14,22.15,43438.0,22.14,22.16,22.14,22.15,43438.0
2021-08-24 13:20:00,22.15,22.16,22.11,22.12,322048.0,22.15,22.16,22.11,22.12,322048.0
2021-08-24 13:25:00,22.11,22.14,22.11,22.14,130246.0,22.11,22.14,22.11,22.14,130246.0
2021-08-24 13:30:00,22.14,22.14,22.13,22.13,30688.0,22.14,22.14,22.13,22.13,30688.0
2021-08-24 13:35:00,22.14,22.14,22.12,22.12,53173.0,22.14,22.14,22.12,22.12,53173.0
2021-08-24 13:40:00,22.12,22.13,22.12,22.12,39032.0,22.12,22.13,22.12,22.12,39032.0
2021-08-24 13:45:00,22.13,22.14,22.12,22.14,36429.0,22.13,22.14,22.12,22.14,36429.0
2021-08-24 13:50:00,22.14,22.15,22.13,22.14,210793.0,22.14,22.15,22.13,22.14,210793.0
2021-08-24 13:55:00,22.15,22.15,22.14,22.14,15404.0,22.15,22.15,22.14,22.14,15404.0
2021-08-24 14:00:00,22.14,22.15,22.13,22.14,63543.0,22.14,22.15,22.13,22.14,63543.0
2021-08-24 14:05:00,22.13,22.17,22.13,22.14,875192.0,22.13,22.17,22.13,22.14,875192.0
2021-08-24 14:10:00,22.14,22.17,22.14,22.15,716433.0,22.14,22.17,22.14,22.15,716433.0
2021-08-24 14:15:00,22.15,22.16,22.14,22.15,101916.0,22.15,22.16,22.14,22.15,101916.0
2021-08-24 14:20:00,22.15,22.16,22.15,22.16,78727.0,22.15,22.16,22.15,22.16,78727.0
2021-08-24 14:25:00,22.16,22.17,22.15,22.17,53681.0,22.16,22.17,22.15,22.17,53681.0
2021-08-24 14:30:00,22.17,22.18,22.16,22.17,78676.0,22.17,22.18,22.16,22.17,78676.0
2021-08-24 14:35:00,22.18,22.18,22.16,22.18,89242.0,22.18,22.18,22.16,22.18,89242.0
2021-08-24 14:40:00,22.18,22.18,22.17,22.18,12605.0,22.18,22.18,22.17,22.18,12605.0
2021-08-24 14:45:00,22.17,22.18,22.17,22.18,18636.0,22.17,22.18,22.17,22.18,18636.0
2021-08-24 14:50:00,22.18,22.19,22.17,22.19,61718.0,22.18,22.19,22.17,22.19,61718.0
2021-08-24 14:55:00,22.19,22.19,22.18,22.19,63763.0,22.19,22.19,22.18,22.19,63763.0
2021-08-24 15:00:00,22.19,22.19,22.18,22.19,174115.0,22.19,22.19,22.18,22.19,174115.0
2021-08-24 15:05:00,22.18,22.19,22.18,22.18,45308.0,22.18,22.19,22.18,22.18,45308.0
2021-08-24 15:10:00,22.18,22.19,22.17,22.18,108644.0,22.18,22.19,22.17,22.18,108644.0
2021-08-24 15:15:00,22.17,22.18,22.15,22.16,106740.0,22.17,22.18,22.15,22.16,106740.0
2021-08-24 15:20:00,22.16,22.16,22.15,22.16,47105.0,22.16,22.16,22.15,22.16,47105.0
2021-08-24 15:25:00,22.16,22.16,22.15,22.15,76436.0,22.16,22.16,22.15,22.15,76436.0
2021-08-24 15:30:00,22.16,22.16,22.14,22.14,89659.0,22.16,22.16,22.14,22.14,89659.0
2021-08-24 15:35:00,22.15,22.16,22.14,22.14,356667.0,22.15,22.16,22.14,22.14,356667.0
2021-08-24 15:40:00,22.14,22.15,22.12,22.12,426052.0,22.14,22.15,22.12,22.12,426052.0
2021-08-24 15:45:00,22.13,22.13,22.11,22.11,176650.0,22.13,22.13,22.11,22.11,176650.0
2021-08-24 15:50:00,22.11,22.12,22.1,22.1,482163.0,22.11,22.12,22.1,22.1,482163.0
2021-08-24 15:55:00,22.11,22.11,22.08,22.08,874182.0,22.11,22.11,22.08,22.08,874182.0
2021-08-25 09:30:00,22.08,22.08,21.97,21.99,568938.0,22.08,22.08,21.97,21.99,568938.0
2021-08-25 09:35:00,21.99,22.04,21.97,21.99,253196.0,21.99,22.04,21.97,21.99,253196.0
2021-08-25 09:40:00,21.98,22.03,21.89,22.02,1164151.0,21.98,22.03,21.89,22.02,1164151.0
2021-08-25 09:45:00,22.01,22.08,21.98,21.98,419442.0,22.01,22.08,21.98,21.98,419442.0
2021-08-25 09:50:00,21.99,22.0,21.9,21.92,296772.0,21.99,22.0,21.9,21.92,296772.0
2021-08-25 09:55:00,21.92,22.0,21.9,21.96,422766.0,21.92,22.0,21.9,21.96,422766.0
2021-08-25 10:00:00,21.97,21.98,21.92,21.96,221295.0,21.97,21.98,21.92,21.96,221295.0
2021-08-25 10:05:00,21.97,21.99,21.91,21.92,197444.0,21.97,21.99,21.91,21.92,197444.0
2021-08-25 10:10:00,21.92,21.98,21.91,21.96,207668.0,21.92,21.98,21.91,21.96,207668.0
2021-08-25 10:15:00,21.96,21.98,21.93,21.96,180723.0,21.96,21.98,21.93,21.96,180723.0
2021-08-25 10:20:00,21.96,21.97,21.92,21.94,154778.0,21.96,21.97,21.92,21.94,154778.0
2021-08-25 10:25:00,21.93,21.95,21.89,21.92,563298.0,21.93,21.95,21.89,21.92,563298.0
2021-08-25 10:30:00,21.91,21.95,21.89,21.94,268894.0,21.91,21.95,21.89,21.94,268894.0
2021-08-25 10:35:00,21.94,21.98,21.84,21.97,712161.0,21.94,21.98,21.84,21.97,712161.0
2021-08-25 10:40:00,21.97,21.98,21.94,21.98,224483.0,21.97,21.98,21.94,21.98,224483.0
2021-08-25 10:45:00,21.98,21.99,21.95,21.96,103255.0,21.98,21.99,21.95,21.96,103255.0
2021-08-25 10:50:00,21.96,21.97,21.93,21.95,145871.0,21.96,21.97,21.93,21.95,145871.0
2021-08-25 10:55:00,21.95,21.95,21.91,21.94,273977.0,21.95,21.95,21.91,21.94,273977.0
2021-08-25 11:00:00,21.94,21.97,21.93,21.95,202504.0,21.94,21.97,21.93,21.95,202504.0
2021-08-25 11:05:00,21.95,21.99,21.94,21.97,333837.0,21.95,21.99,21.94,21.97,333837.0
2021-08-25 11:10:00,21.97,21.99,21.96,21.98,65782.0,21.97,21.99,21.96,21.98,65782.0
2021-08-25 11:15:00,21.98,21.98,21.95,21.96,54422.0,21.98,21.98,21.95,21.96,54422.0
2021-08-25 11:20:00,21.96,21.96,21.94,21.95,117848.0,21.96,21.96,21.94,21.95,117848.0
2021-08-25 11:25:00,21.95,21.97,21.94,21.96,114853.0,21.95,21.97,21.94,21.96,114853.0
2021-08-25 11:30:00,21.97,22.0,21.96,21.99,71453.0,21.97,22.0,21.96,21.99,71453.0
2021-08-25 11:35:00,21.99,22.0,21.98,21.99,84943.0,21.99,22.0,21.98,21.99,84943.0
2021-08-25 11:40:00,21.98,22.0,21.98,22.0,995117.0,21.98,22.0,21.98,22.0,995117.0
2021-08-25 11:45:00,21.99,22.0,21.98,22.0,265273.0,21.99,22.0,21.98,22.0,265273.0
2021-08-25 11:50:00,21.99,22.01,21.99,22.0,126227.0,21.99,22.01,21.99,22.0,126227.0
2021-08-25 11:55:00,22.0,22.03,21.99,22.03,94400.0,22.0,22.03,21.99,22.03,94400.0
2021-08-25 12:00:00,22.02,22.05,22.01,22.05,470000.0,22.02,22.05,22.01,22.05,470000.0
2021-08-25 12:05:00,22.05,22.05,22.03,22.04,180745.0,22.05,22.05,22.03,22.04,180745.0
2021-08-25 12:10:00,22.05,22.05,22.02,22.04,72477.0,22.05,22.05,22.02,22.04,72477.0
2021-08-25 12:15:00,22.04,22.04,22.01,22.03,101711.0,22.04,22.04,22.01,22.03,101711.0
2021-08-25 12:20:00,22.02,22.03,22.02,22.03,9660.0,22.02,22.03,22.02,22.03,9660.0
2021-08-25 12:25:00,22.02,22.03,22.01,22.02,23715.0,22.02,22.03,22.01,22.02,23715.0
2021-08-25 12:30:00,22.02,22.04,22.01,22.03,72497.0,22.02,22.04,22.01,22.03,72497.0
2021-08-25 12:35:00,22.04,22.05,22.03,22.03,34070.0,22.04,22.05,22.03,22.03,34070.0
2021-08-25 12:40:00,22.04,22.05,22.02,22.03,65099.0,22.04,22.05,22.02,22.03,65099.0
2021-08-25 12:45:00,22.03,22.04,22.02,22.03,25932.0,22.03,22.04,22.02,22.03,25932.0
2021-08-25 12:50:00,22.03,22.05,22.02,22.04,751298.0,22.03,22.05,22.02,22.04,751298.0
2021-08-25 12:55:00,22.04,22.04,22.02,22.03,26798.0,22.04,22.04,22.02,22.03,26798.0
2021-08-25 13:00:00,22.03,22.04,22.02,22.03,30407.0,22.03,22.04,22.02,22.03,30407.0
2021-08-25 13:05:00,22.04,22.04,22.01,22.02,85342.0,22.04,22.04,22.01,22.02,85342.0
2021-08-25 13:10:00,22.03,22.04,22.02,22.04,57985.0,22.03,22.04,22.02,22.04,57985.0
2021-08-25 13:15:00,22.03,22.04,22.02,22.02,67323.0,22.03,22.04,22.02,22.02,67323.0
2021-08-25 13:20:00,22.02,22.03,22.01,22.01,410380.0,22.02,22.03,22.01,22.01,410380.0
2021-08-25 13:25:00,22.01,22.04,22.0,22.03,703084.0,22.01,22.04,22.0,22.03,703084.0
2021-08-25 13:30:00,22.03,22.04,22.02,22.04,45539.0,22.03,22.04,22.02,22.04,45539.0
2021-08-25 13:35:00,22.04,22.05,22.03,22.05,74126.0,22.04,22.05,22.03,22.05,74126.0
2021-08-25 13:40:00,22.05,22.07,22.04,22.05,150099.0,22.05,22.07,22.04,22.05,150099.0
2021-08-25 13:45:00,22.05,22.06,22.03,22.04,89185.0,22.05,22.06,22.03,22.04,89185.0
2021-08-25 13:50:00,22.04,22.05,22.03,22.04,60521.0,22.04,22.05,22.03,22.04,60521.0
2021-08-25 13:55:00,22.04,22.06,22.03,22.06,95318.0,22.04,22.06,22.03,22.06,95318.0
2021-08-25 14:00:00,22.06,22.07,22.05,22.06,154010.0,22.06,22.07,22.05,22.06,154010.0
2021-08-25 14:05:00,22.07,22.08,22.06,22.08,91371.0,22.07,22.08,22.06,22.08,91371.0
2021-08-25 14:10:00,22.07,22.12,22.07,22.11,119146.0,22.07,22.12,22.07,22.11,119146.0
2021-08-25 14:15:00,22.12,22.12,22.1,22.11,97320.0,22.12,22.12,22.1,22.11,97320.0
2021-08-25 14:20:00,22.11,22.12,22.1,22.11,44884.0,22.11,22.12,22.1,22.11,44884.0
2021-08-25 14:25:00,22.1,22.11,22.1,22.11,56515.0,22.1,22.11,22.1,22.11,56515.0
2021-08-25 14:30:00,22.12,22.13,22.11,22.13,100205.0,22.12,22.13,22.11,22.13,100205.0
2021-08-25 14:35:00,22.13,22.13,22.12,22.13,50624.0,22.13,22.13,22.12,22.13,50624.0
2021-08-25 14:40:00,22.13,22.13,22.11,22.12,93303.0,22.13,22.13,22.11,22.12,93303.0
2021-08-25 14:45:00,22.12,22.13,22.11,22.11,17727.0,22.12,22.13,22.11,22.11,17727.0
2021-08-25 14:50:00,22.12,22.13,22.11,22.13,14201.0,22.12,22.13,22.11,22.13,14201.0
2021-08-25 14:55:00,22.13,22.13,22.12,22.13,47815.0,22.13,22.13,22.12,22.13,47815.0
2021-08-25 15:00:00,22.13,22.13,22.11,22.12,154395.0,22.13,22.13,22.11,22.12,154395.0
2021-08-25 15:05:00,22.12,22.13,22.11,22.12,51646.0,22.12,22.13,22.11,22.12,51646.0
2021-08-25 15:10:00,22.13,22.13,22.11,22.12,56012.0,22.13,22.13,22.11,22.12,56012.0
2021-08-25 15:15:00,22.12,22.12,22.11,22.11,53651.0,22.12,22.12,22.11,22.11,53651.0
2021-08-25 15:20:00,22.11,22.11,22.1,22.11,88182.0,22.11,22.11,22.1,22.11,88182.0
2021-08-25 15:25:00,22.11,22.11,22.1,22.1,40585.0,22.11,22.11,22.1,22.1,40585.0
2021-08-25 15:30:00,22.11,22.11,22.09,22.1,71832.0,22.11,22.11,22.09,22.1,71832.0
2021-08-25 15:35:00,22.1,22.1,22.09,22.09,25773.0,22.1,22.1,22.09,22.09,25773.0
2021-08-25 15:40:00,22.1,22.1,22.09,22.09,43329.0,22.1,22.1,22.09,22.09,43329.0
2021-08-25 15:45:00,22.09,22.1,22.08,22.1,250345.0,22.09,22.1,22.08,22.1,250345.0
2021-08-25 15:50:00,22.1,22.1,22.09,22.1,67865.0,22.1,22.1,22.09,22.1,67865.0
2021-08-25 15:55:00,22.1,22.1,22.09,22.1,340531.0,22.1,22.1,22.09,22.1,340531.0
2021-08-26 09:30:00,21.9,21.92,21.85,21.85,320431.0,21.9,21.92,21.85,21.85,320431.0
2021-08-26 09:35:00,21.85,21.86,21.82,21.84,223711.0,21.85,21.86,21.82,21.84,223711.0
2021-08-26 09:40:00,21.84,21.94,21.83,21.93,292406.0,21.84,21.94,21.83,21.93,292406.0
2021-08-26 09:45:00,21.93,21.94,21.91,21.91,218868.0,21.93,21.94,21.91,21.91,218868.0
2021-08-26 09:50:00,21.91,21.93,21.9,21.91,188061.0,21.91,21.93,21.9,21.91,188061.0
2021-08-26 09:55:00,21.92,21.93,21.9,21.91,290291.0,21.92,21.93,21.9,21.91,290291.0
2021-08-26 10:00:00,21.91,21.92,21.9,21.92,90952.0,21.91,21.92,21.9,21.92,90952.0
2021-08-26 10:05:00,21.92,21.95,21.89,21.9,148284.0,21.92,21.95,21.89,21.9,148284.0
2021-08-26 10:10:00,21.9,21.92,21.88,21.91,76643.0,21.9,21.92,21.88,21.91,76643.0
2021-08-26 10:15:00,21.91,21.93,21.9,21.93,305368.0,21.91,21.93,21.9,21.93,305368.0
2021-08-26 10:20:00,21.92,21.92,21.9,21.91,76733.0,21.92,21.92,21.9,21.91,76733.0
2021-08-26 10:25:00,21.91,21.92,21.87,21.9,207947.0,21.91,21.92,21.87,21.9,207947.0
2021-08-26 10:30:00,21.91,21.98,21.9,21.92,541336.0,21.91,21.98,21.9,21.92,541336.0
2021-08-26 10:35:00,21.92,21.93,21.86,21.87,640844.0,21.92,21.93,21.86,21.87,640844.0
2021-08-26 10:40:00,21.87,21.92,21.84,21.87,198679.0,21.87,21.92,21.84,21.87,198679.0
2021-08-26 10:45:00,21.86,21.89,21.8,21.85,562120.0,21.86,21.89,21.8,21.85,562120.0
2021-08-26 10:50:00,21.85,21.89,21.84,21.86,286107.0,21.85,21.89,21.84,21.86,286107.0
2021-08-26 10:55:00,21.87,21.9,21.86,21.87,148368.0,21.87,21.9,21.86,21.87,148368.0
2021-08-26 11:00:00,21.88,21.91,21.87,21.9,83908.0,21.88,21.91,21.87,21.9,83908.0
2021-08-26 11:05:00,21.91,21.96,21.91,21.95,350501.0,21.91,21.96,21.91,21.95,350501.0
2021-08-26 11:10:00,21.95,21.96,21.9,21.91,150309.0,21.95,21.96,21.9,21.91,150309.0
2021-08-26 11:15:00,21.92,21.94,21.91,21.91,111887.0,21.92,21.94,21.91,21.91,111887.0
2021-08-26 11:20:00,21.9,21.91,21.87,21.88,133733.0,21.9,21.91,21.87,21.88,133733.0
2021-08-26 11:25:00,21.88,21.89,21.86,21.87,182594.0,21.88,21.89,21.86,21.87,182594.0
2021-08-26 11:30:00,21.87,21.88,21.85,21.86,92229.0,21.87,21.88,21.85,21.86,92229.0
2021-08-26 11:35:00,21.86,21.86,21.84,21.86,83869.0,21.86,21.86,21.84,21.86,83869.0
2021-08-26 11:40:00,21.86,21.86,21.81,21.82,332652.0,21.86,21.86,21.81,21.82,332652.0
2021-08-26 11:45:00,21.81,21.82,21.8,21.82,46794.0,21.81,21.82,21.8,21.82,46794.0
2021-08-26 11:50:00,21.82,21.83,21.81,21.82,461590.0,21.82,21.83,21.81,21.82,461590.0
2021-08-26 11:55:00,21.83,21.84,21.82,21.82,84980.0,21.83,21.84,21.82,21.82,84980.0
2021-08-26 12:00:00,21.82,21.85,21.81,21.85,70185.0,21.82,21.85,21.81,21.85,70185.0
2021-08-26 12:05:00,21.85,21.86,21.84,21.84,160671.0,21.85,21.86,21.84,21.84,160671.0
2021-08-26 12:10:00,21.85,21.85,21.83,21.84,134385.0,21.85,21.85,21.83,21.84,134385.0
2021-08-26 12:15:00,21.83,21.84,21.82,21.84,225629.0,21.83,21.84,21.82,21.84,225629.0
2021-08-26 12:20:00,21.83,21.85,21.82,21.82,68465.0,21.83,21.85,21.82,21.82,68465.0
2021-08-26 12:25:00,21.82,21.85,21.82,21.85,77519.0,21.82,21.85,21.82,21.85,77519.0
2021-08-26 12:30:00,21.85,21.85,21.83,21.83,400811.0,21.85,21.85,21.83,21.83,400811.0
2021-08-26 12:35:00,21.84,21.85,21.82,21.84,129939.0,21.84,21.85,21.82,21.84,129939.0
2021-08-26 12:40:00,21.83,21.85,21.83,21.83,153733.0,21.83,21.85,21.83,21.83,153733.0
2021-08-26 12:45:00,21.84,21.84,21.82,21.82,39320.0,21.84,21.84,21.82,21.82,39320.0
2021-08-26 12:50:00,21.83,21.84,21.82,21.84,40899.0,21.83,21.84,21.82,21.84,40899.0
2021-08-26 12:55:00,21.84,21.84,21.82,21.82,61938.0,21.84,21.84,21.82,21.82,61938.0
2021-08-26 13:00:00,21.82,21.83,21.8,21.83,248250.0,21.82,21.83,21.8,21.83,248250.0
2021-08-26 13:05:00,21.84,21.86,21.83,21.84,127076.0,21.84,21.86,21.83,21.84,127076.0
2021-08-26 13:10:00,21.85,21.86,21.84,21.85,81559.0,21.85,21.86,21.84,21.85,81559.0
2021-08-26 13:15:00,21.85,21.85,21.83,21.84,201992.0,21.85,21.85,21.83,21.84,201992.0
2021-08-26 13:20:00,21.84,21.85,21.81,21.82,262956.0,21.84,21.85,21.81,21.82,262956.0
2021-08-26 13:25:00,21.82,21.83,21.8,21.83,267532.0,21.82,21.83,21.8,21.83,267532.0
2021-08-26 13:30:00,21.83,21.83,21.8,21.8,88757.0,21.83,21.83,21.8,21.8,88757.0
2021-08-26 13:35:00,21.8,21.83,21.8,21.81,34059.0,21.8,21.83,21.8,21.81,34059.0
2021-08-26 13:40:00,21.82,21.83,21.81,21.82,46604.0,21.82,21.83,21.81,21.82,46604.0
2021-08-26 13:45:00,21.82,21.82,21.8,21.8,36329.0,21.82,21.82,21.8,21.8,36329.0
2021-08-26 13:50:00,21.81,21.81,21.79,21.8,51857.0,21.81,21.81,21.79,21.8,51857.0
2021-08-26 13:55:00,21.8,21.8,21.77,21.78,228309.0,21.8,21.8,21.77,21.78,228309.0
2021-08-26 14:00:00,21.78,21.79,21.77,21.78,63069.0,21.78,21.79,21.77,21.78,63069.0
2021-08-26 14:05:00,21.78,21.78,21.75,21.77,94317.0,21.78,21.78,21.75,21.77,94317.0
2021-08-26 14:10:00,21.77,21.77,21.73,21.74,136706.0,21.77,21.77,21.73,21.74,136706.0
2021-08-26 14:15:00,21.74,21.75,21.71,21.72,624113.0,21.74,21.75,21.71,21.72,624113.0
2021-08-26 14:20:00,21.72,21.76,21.71,21.76,125868.0,21.72,21.76,21.71,21.76,125868.0
2021-08-26 14:25:00,21.75,21.77,21.75,21.77,101071.0,21.75,21.77,21.75,21.77,101071.0
2021-08-26 14:30:00,21.77,21.78,21.76,21.77,41361.0,21.77,21.78,21.76,21.77,41361.0
2021-08-26 14:35:00,21.77,21.78,21.76,21.78,197293.0,21.77,21.78,21.76,21.78,197293.0
2021-08-26 14:40:00,21.78,21.8,21.77,21.8,106709.0,21.78,21.8,21.77,21.8,106709.0
2021-08-26 14:45:00,21.79,21.8,21.78,21.78,114983.0,21.79,21.8,21.78,21.78,114983.0
2021-08-26 14:50:00,21.78,21.79,21.78,21.79,157838.0,21.78,21.79,21.78,21.79,157838.0
2021-08-26 14:55:00,21.78,21.79,21.77,21.78,59235.0,21.78,21.79,21.77,21.78,59235.0
2021-08-26 15:00:00,21.78,21.78,21.77,21.77,47007.0,21.78,21.78,21.77,21.77,47007.0
2021-08-26 15:05:00,21.77,21.78,21.76,21.78,122851.0,21.77,21.78,21.76,21.78,122851.0
2021-08-26 15:10:00,21.78,21.78,21.77,21.78,95907.0,21.78,21.78,21.77,21.78,95907.0
2021-08-26 15:15:00,21.78,21.81,21.77,21.79,226300.0,21.78,21.81,21.77,21.79,226300.0
2021-08-26 15:20:00,21.79,21.8,21.78,21.79,134540.0,21.79,21.8,21.78,21.79,134540.0
2021-08-26 15:25:00,21.79,21.8,21.78,21.79,121664.0,21.79,21.8,21.78,21.79,121664.0
2021-08-26 15:30:00,21.8,21.81,21.79,21.81,159540.0,21.8,21.81,21.79,21.81,159540.0
2021-08-26 15:35:00,21.8,21.81,21.8,21.8,109736.0,21.8,21.81,21.8,21.8,109736.0
2021-08-26 15:40:00,21.8,21.83,21.8,21.81,575582.0,21.8,21.83,21.8,21.81,575582.0
2021-08-26 15:45:00,21.81,21.83,21.8,21.82,204796.0,21.81,21.83,21.8,21.82,204796.0
2021-08-26 15:50:00,21.82,21.84,21.82,21.84,255869.0,21.82,21.84,21.82,21.84,255869.0
2021-08-26 15:55:00,21.84,21.85,21.83,21.85,551461.0,21.84,21.85,21.83,21.85,551461.0
2021-08-27 09:30:00,21.71,21.75,21.67,21.7,914783.0,21.71,21.75,21.67,21.7,914783.0
2021-08-27 09:35:00,21.69,21.7,21.62,21.68,970456.0,21.69,21.7,21.62,21.68,970456.0
2021-08-27 09:40:00,21.67,21.69,21.63,21.64,543101.0,21.67,21.69,21.63,21.64,543101.0
2021-08-27 09:45:00,21.65,21.78,21.63,21.76,999135.0,21.65,21.78,21.63,21.76,999135.0
2021-08-27 09:50:00,21.76,21.82,21.75,21.76,837975.0,21.76,21.82,21.75,21.76,837975.0
2021-08-27 09:55:00,21.76,21.78,21.73,21.75,284310.0,21.76,21.78,21.73,21.75,284310.0
2021-08-27 10:00:00,21.75,21.97,21.63,21.86,3420405.0,21.75,21.97,21.63,21.86,3420405.0
2021-08-27 10:05:00,21.86,21.93,21.85,21.9,1545320.0,21.86,21.93,21.85,21.9,1545320.0
2021-08-27 10:10:00,21.89,22.04,21.89,22.02,3152611.0,21.89,22.04,21.89,22.02,3152611.0
2021-08-27 10:15:00,22.01,22.07,22.01,22.05,1901102.0,22.01,22.07,22.01,22.05,1901102.0
2021-08-27 10:20:00,22.04,22.07,21.97,21.98,1443428.0,22.04,22.07,21.97,21.98,1443428.0
2021-08-27 10:25:00,21.98,22.04,21.97,22.03,770152.0,21.98,22.04,21.97,22.03,770152.0
2021-08-27 10:30:00,22.02,22.07,22.01,22.06,463736.0,22.02,22.07,22.01,22.06,463736.0
2021-08-27 10:35:00,22.06,22.1,22.03,22.1,691593.0,22.06,22.1,22.03,22.1,691593.0
2021-08-27 10:40:00,22.1,22.13,22.08,22.12,868966.0,22.1,22.13,22.08,22.12,868966.0
2021-08-27 10:45:00,22.12,22.16,22.12,22.14,1723488.0,22.12,22.16,22.12,22.14,1723488.0
2021-08-27 10:50:00,22.14,22.25,22.13,22.24,1729134.0,22.14,22.25,22.13,22.24,1729134.0
2021-08-27 10:55:00,22.24,22.24,22.18,22.21,454655.0,22.24,22.24,22.18,22.21,454655.0
2021-08-27 11:00:00,22.21,22.22,22.17,22.18,542178.0,22.21,22.22,22.17,22.18,542178.0
2021-08-27 11:05:00,22.18,22.19,22.11,22.13,632601.0,22.18,22.19,22.11,22.13,632601.0
2021-08-27 11:10:00,22.12,22.17,22.12,22.15,207465.0,22.12,22.17,22.12,22.15,207465.0
2021-08-27 11:15:00,22.14,22.17,22.13,22.16,358603.0,22.14,22.17,22.13,22.16,358603.0
2021-08-27 11:20:00,22.17,22.17,22.12,22.15,255947.0,22.17,22.17,22.12,22.15,255947.0
2021-08-27 11:25:00,22.15,22.15,22.1,22.1,144029.0,22.15,22.15,22.1,22.1,144029.0
2021-08-27 11:30:00,22.11,22.13,22.1,22.12,183832.0,22.11,22.13,22.1,22.12,183832.0
2021-08-27 11:35:00,22.13,22.14,22.08,22.11,733643.0,22.13,22.14,22.08,22.11,733643.0
2021-08-27 11:40:00,22.11,22.16,22.1,22.14,230776.0,22.11,22.16,22.1,22.14,230776.0
2021-08-27 11:45:00,22.13,22.2,22.13,22.2,132313.0,22.13,22.2,22.13,22.2,132313.0
2021-08-27 11:50:00,22.2,22.21,22.17,22.19,206560.0,22.2,22.21,22.17,22.19,206560.0
2021-08-27 11:55:00,22.2,22.23,22.18,22.21,220859.0,22.2,22.23,22.18,22.21,220859.0
2021-08-27 12:00:00,22.21,22.24,22.2,22.22,212576.0,22.21,22.24,22.2,22.22,212576.0
2021-08-27 12:05:00,22.22,22.23,22.21,22.22,274644.0,22.22,22.23,22.21,22.22,274644.0
2021-08-27 12:10:00,22.23,22.23,22.21,22.21,151747.0,22.23,22.23,22.21,22.21,151747.0
2021-08-27 12:15:00,22.22,22.22,22.19,22.21,155952.0,22.22,22.22,22.19,22.21,155952.0
2021-08-27 12:20:00,22.22,22.24,22.21,22.24,179811.0,22.22,22.24,22.21,22.24,179811.0
2021-08-27 12:25:00,22.23,22.25,22.22,22.24,129112.0,22.23,22.25,22.22,22.24,129112.0
2021-08-27 12:30:00,22.24,22.28,22.23,22.25,858951.0,22.24,22.28,22.23,22.25,858951.0
2021-08-27 12:35:00,22.25,22.26,22.22,22.23,234906.0,22.25,22.26,22.22,22.23,234906.0
2021-08-27 12:40:00,22.23,22.26,22.22,22.26,362536.0,22.23,22.26,22.22,22.26,362536.0
2021-08-27 12:45:00,22.25,22.26,22.24,22.25,185770.0,22.25,22.26,22.24,22.25,185770.0
2021-08-27 12:50:00,22.25,22.27,22.24,22.26,254236.0,22.25,22.27,22.24,22.26,254236.0
2021-08-27 12:55:00,22.26,22.28,22.25,22.27,100606.0,22.26,22.28,22.25,22.27,100606.0
2021-08-27 13:00:00,22.27,22.28,22.26,22.27,308174.0,22.27,22.28,22.26,22.27,308174.0
2021-08-27 13:05:00,22.26,22.27,22.25,22.27,75898.0,22.26,22.27,22.25,22.27,75898.0
2021-08-27 13:10:00,22.27,22.27,22.25,22.26,167593.0,22.27,22.27,22.25,22.26,167593.0
2021-08-27 13:15:00,22.27,22.27,22.25,22.26,48687.0,22.27,22.27,22.25,22.26,48687.0
2021-08-27 13:20:00,22.26,22.29,22.25,22.28,324117.0,22.26,22.29,22.25,22.28,324117.0
2021-08-27 13:25:00,22.28,22.29,22.25,22.27,164351.0,22.28,22.29,22.25,22.27,164351.0
2021-08-27 13:30:00,22.27,22.32,22.26,22.3,437866.0,22.27,22.32,22.26,22.3,437866.0
2021-08-27 13:35:00,22.29,22.33,22.28,22.32,310293.0,22.29,22.33,22.28,22.32,310293.0
2021-08-27 13:40:00,22.32,22.35,22.31,22.33,405267.0,22.32,22.35,22.31,22.33,405267.0
2021-08-27 13:45:00,22.33,22.33,22.3,22.3,214434.0,22.33,22.33,22.3,22.3,214434.0
2021-08-27 13:50:00,22.3,22.31,22.26,22.27,207322.0,22.3,22.31,22.26,22.27,207322.0
2021-08-27 13:55:00,22.27,22.29,22.26,22.29,143043.0,22.27,22.29,22.26,22.29,143043.0
2021-08-27 14:00:00,22.28,22.29,22.26,22.27,107400.0,22.28,22.29,22.26,22.27,107400.0
2021-08-27 14:05:00,22.27,22.28,22.26,22.27,162755.0,22.27,22.28,22.26,22.27,162755.0
2021-08-27 14:10:00,22.27,22.27,22.26,22.27,85270.0,22.27,22.27,22.26,22.27,85270.0
2021-08-27 14:15:00,22.27,22.27,22.25,22.26,178457.0,22.27,22.27,22.25,22.26,178457.0
2021-08-27 14:20:00,22.26,22.28,22.25,22.28,133951.0,22.26,22.28,22.25,22.28,133951.0
2021-08-27 14:25:00,22.28,22.3,22.26,22.3,136888.0,22.28,22.3,22.26,22.3,136888.0
2021-08-27 14:30:00,22.3,22.3,22.27,22.29,86952.0,22.3,22.3,22.27,22.29,86952.0
2021-08-27 14:35:00,22.29,22.29,22.28,22.29,14178.0,22.29,22.29,22.28,22.29,14178.0
2021-08-27 14:40:00,22.29,22.29,22.27,22.29,49968.0,22.29,22.29,22.27,22.29,49968.0
2021-08-27 14:45:00,22.28,22.29,22.26,22.29,68414.0,22.28,22.29,22.26,22.29,68414.0
2021-08-27 14:50:00,22.28,22.29,22.26,22.27,138299.0,22.28,22.29,22.26,22.27,138299.0
2021-08-27 14:55:00,22.27,22.28,22.26,22.28,72501.0,22.27,22.28,22.26,22.28,72501.0
2021-08-27 15:00:00,22.28,22.28,22.27,22.28,33541.0,22.28,22.28,22.27,22.28,33541.0
2021-08-27 15:05:00,22.28,22.28,22.27,22.28,24786.0,22.28,22.28,22.27,22.28,24786.0
2021-08-27 15:10:00,22.28,22.29,22.27,22.27,91848.0,22.28,22.29,22.27,22.27,91848.0
2021-08-27 15:15:00,22.28,22.29,22.27,22.28,116927.0,22.28,22.29,22.27,22.28,116927.0
2021-08-27 15:20:00,22.29,22.3,22.28,22.29,155255.0,22.29,22.3,22.28,22.29,155255.0
2021-08-27 15:25:00,22.29,22.29,22.28,22.29,38650.0,22.29,22.29,22.28,22.29,38650.0
2021-08-27 15:30:00,22.29,22.29,22.27,22.28,257821.0,22.29,22.29,22.27,22.28,257821.0
2021-08-27 15:35:00,22.28,22.28,22.27,22.28,110279.0,22.28,22.28,22.27,22.28,110279.0
2021-08-27 15:40:00,22.28,22.29,22.27,22.29,246831.0,22.28,22.29,22.27,22.29,246831.0
2021-08-27 15:45:00,22.29,22.3,22.28,22.3,280870.0,22.29,22.3,22.28,22.3,280870.0
2021-08-27 15:50:00,22.3,22.31,22.29,22.3,505068.0,22.3,22.31,22.29,22.3,505068.0
2021-08-27 15:55:00,22.3,22.33,22.3,22.33,681972.0,22.3,22.33,22.3,22.33,681972.0
2021-08-30 09:30:00,22.35,22.38,22.28,22.31,457392.0,22.35,22.38,22.28,22.31,457392.0
2021-08-30 09:35:00,22.3,22.32,22.26,22.27,504561.0,22.3,22.32,22.26,22.27,504561.0
2021-08-30 09:40:00,22.27,22.3,22.26,22.28,625296.0,22.27,22.3,22.26,22.28,625296.0
2021-08-30 09:45:00,22.29,22.32,22.27,22.28,295378.0,22.29,22.32,22.27,22.28,295378.0
2021-08-30 09:50:00,22.27,22.28,22.2,22.22,356514.0,22.27,22.28,22.2,22.22,356514.0
2021-08-30 09:55:00,22.22,22.26,22.2,22.21,509007.0,22.22,22.26,22.2,22.21,509007.0
2021-08-30 10:00:00,22.2,22.25,22.18,22.24,485999.0,22.2,22.25,22.18,22.24,485999.0
2021-08-30 10:05:00,22.24,22.25,22.2,22.21,288873.0,22.24,22.25,22.2,22.21,288873.0
2021-08-30 10:10:00,22.21,22.22,22.18,22.22,186685.0,22.21,22.22,22.18,22.22,186685.0
2021-08-30 10:15:00,22.21,22.23,22.17,22.21,313599.0,22.21,22.23,22.17,22.21,313599.0
2021-08-30 10:20:00,22.21,22.23,22.2,22.21,280760.0,22.21,22.23,22.2,22.21,280760.0
2021-08-30 10:25:00,22.2,22.23,22.18,22.19,211421.0,22.2,22.23,22.18,22.19,211421.0
2021-08-30 10:30:00,22.18,22.19,22.15,22.17,448386.0,22.18,22.19,22.15,22.17,448386.0
2021-08-30 10:35:00,22.17,22.2,22.16,22.18,90304.0,22.17,22.2,22.16,22.18,90304.0
2021-08-30 10:40:00,22.19,22.23,22.19,22.23,177506.0,22.19,22.23,22.19,22.23,177506.0
2021-08-30 10:45:00,22.23,22.24,22.21,22.24,199496.0,22.23,22.24,22.21,22.24,199496.0
2021-08-30 10:50:00,22.23,22.26,22.23,22.24,110211.0,22.23,22.26,22.23,22.24,110211.0
2021-08-30 10:55:00,22.23,22.25,22.23,22.25,279165.0,22.23,22.25,22.23,22.25,279165.0
2021-08-30 11:00:00,22.24,22.26,22.22,22.23,322250.0,22.24,22.26,22.22,22.23,322250.0
2021-08-30 11:05:00,22.22,22.25,22.2,22.23,321119.0,22.22,22.25,22.2,22.23,321119.0
2021-08-30 11:10:00,22.23,22.24,22.2,22.21,372436.0,22.23,22.24,22.2,22.21,372436.0
2021-08-30 11:15:00,22.21,22.22,22.19,22.19,110185.0,22.21,22.22,22.19,22.19,110185.0
2021-08-30 11:20:00,22.19,22.21,22.19,22.2,140694.0,22.19,22.21,22.19,22.2,140694.0
2021-08-30 11:25:00,22.2,22.22,22.19,22.2,100849.0,22.2,22.22,22.19,22.2,100849.0
2021-08-30 11:30:00,22.2,22.2,22.16,22.18,80989.0,22.2,22.2,22.16,22.18,80989.0
2021-08-30 11:35:00,22.17,22.2,22.15,22.19,119469.0,22.17,22.2,22.15,22.19,119469.0
2021-08-30 11:40:00,22.18,22.2,22.16,22.18,131309.0,22.18,22.2,22.16,22.18,131309.0
2021-08-30 11:45:00,22.19,22.19,22.17,22.19,115372.0,22.19,22.19,22.17,22.19,115372.0
2021-08-30 11:50:00,22.18,22.19,22.17,22.18,70511.0,22.18,22.19,22.17,22.18,70511.0
2021-08-30 11:55:00,22.19,22.2,22.18,22.19,46800.0,22.19,22.2,22.18,22.19,46800.0
2021-08-30 12:00:00,22.19,22.2,22.18,22.2,48177.0,22.19,22.2,22.18,22.2,48177.0
2021-08-30 12:05:00,22.21,22.21,22.19,22.19,427217.0,22.21,22.21,22.19,22.19,427217.0
2021-08-30 12:10:00,22.19,22.2,22.17,22.18,211139.0,22.19,22.2,22.17,22.18,211139.0
2021-08-30 12:15:00,22.18,22.19,22.18,22.19,33720.0,22.18,22.19,22.18,22.19,33720.0
2021-08-30 12:20:00,22.19,22.2,22.18,22.19,160376.0,22.19,22.2,22.18,22.19,160376.0
2021-08-30 12:25:00,22.19,22.19,22.17,22.18,107370.0,22.19,22.19,22.17,22.18,107370.0
2021-08-30 12:30:00,22.18,22.19,22.17,22.19,37371.0,22.18,22.19,22.17,22.19,37371.0
2021-08-30 12:35:00,22.19,22.2,22.18,22.19,92703.0,22.19,22.2,22.18,22.19,92703.0
2021-08-30 12:40:00,22.18,22.2,22.18,22.2,151522.0,22.18,22.2,22.18,22.2,151522.0
2021-08-30 12:45:00,22.2,22.22,22.19,22.21,65605.0,22.2,22.22,22.19,22.21,65605.0
2021-08-30 12:50:00,22.21,22.22,22.2,22.21,85331.0,22.21,22.22,22.2,22.21,85331.0
2021-08-30 12:55:00,22.2,22.22,22.2,22.21,40232.0,22.2,22.22,22.2,22.21,40232.0
2021-08-30 13:00:00,22.21,22.22,22.21,22.22,37956.0,22.21,22.22,22.21,22.22,37956.0
2021-08-30 13:05:00,22.21,22.22,22.21,22.21,19400.0,22.21,22.22,22.21,22.21,19400.0
2021-08-30 13:10:00,22.22,22.22,22.2,22.21,74574.0,22.22,22.22,22.2,22.21,74574.0
2021-08-30 13:15:00,22.2,22.21,22.2,22.2,42443.0,22.2,22.21,22.2,22.2,42443.0
2021-08-30 13:20:00,22.21,22.21,22.19,22.21,256569.0,22.21,22.21,22.19,22.21,256569.0
2021-08-30 13:25:00,22.21,22.21,22.2,22.2,85609.0,22.21,22.21,22.2,22.2,85609.0
2021-08-30 13:30:00,22.19,22.2,22.18,22.19,48781.0,22.19,22.2,22.18,22.19,48781.0
2021-08-30 13:35:00,22.2,22.2,22.19,22.2,17818.0,22.2,22.2,22.19,22.2,17818.0
2021-08-30 13:40:00,22.19,22.22,22.19,22.21,55172.0,22.19,22.22,22.19,22.21,55172.0
2021-08-30 13:45:00,22.21,22.22,22.21,22.21,56617.0,22.21,22.22,22.21,22.21,56617.0
2021-08-30 13:50:00,22.21,22.22,22.21,22.22,74655.0,22.21,22.22,22.21,22.22,74655.0
2021-08-30 13:55:00,22.22,22.22,22.21,22.22,10553.0,22.22,22.22,22.21,22.22,10553.0
2021-08-30 14:00:00,22.21,22.23,22.21,22.23,61138.0,22.21,22.23,22.21,22.23,61138.0
2021-08-30 14:05:00,22.22,22.23,22.22,22.22,34605.0,22.22,22.23,22.22,22.22,34605.0
2021-08-30 14:10:00,22.23,22.23,22.22,22.22,59369.0,22.23,22.23,22.22,22.22,59369.0
2021-08-30 14:15:00,22.22,22.23,22.21,22.21,111029.0,22.22,22.23,22.21,22.21,111029.0
2021-08-30 14:20:00,22.22,22.22,22.21,22.21,18403.0,22.22,22.22,22.21,22.21,18403.0
2021-08-30 14:25:00,22.21,22.22,22.2,22.21,52912.0,22.21,22.22,22.2,22.21,52912.0
2021-08-30 14:30:00,22.2,22.21,22.19,22.2,46403.0,22.2,22.21,22.19,22.2,46403.0
2021-08-30 14:35:00,22.19,22.21,22.19,22.21,84199.0,22.19,22.21,22.19,22.21,84199.0
2021-08-30 14:40:00,22.21,22.22,22.21,22.22,61499.0,22.21,22.22,22.21,22.22,61499.0
2021-08-30 14:45:00,22.22,22.23,22.21,22.23,39484.0,22.22,22.23,22.21,22.23,39484.0
2021-08-30 14:50:00,22.23,22.26,22.23,22.26,290602.0,22.23,22.26,22.23,22.26,290602.0
2021-08-30 14:55:00,22.26,22.26,22.25,22.26,27316.0,22.26,22.26,22.25,22.26,27316.0
2021-08-30 15:00:00,22.26,22.27,22.25,22.27,28338.0,22.26,22.27,22.25,22.27,28338.0
2021-08-30 15:05:00,22.26,22.28,22.26,22.27,53517.0,22.26,22.28,22.26,22.27,53517.0
2021-08-30 15:10:00,22.28,22.28,22.27,22.27,16947.0,22.28,22.28,22.27,22.27,16947.0
2021-08-30 15:15:00,22.27,22.28,22.27,22.28,41129.0,22.27,22.28,22.27,22.28,41129.0
2021-08-30 15:20:00,22.28,22.28,22.27,22.28,15458.0,22.28,22.28,22.27,22.28,15458.0
2021-08-30 15:25:00,22.27,22.28,22.27,22.28,52336.0,22.27,22.28,22.27,22.28,52336.0
2021-08-30 15:30:00,22.28,22.28,22.26,22.26,104909.0,22.28,22.28,22.26,22.26,104909.0
2021-08-30 15:35:00,22.26,22.27,22.26,22.27,33617.0,22.26,22.27,22.26,22.27,33617.0
2021-08-30 15:40:00,22.27,22.27,22.24,22.25,253104.0,22.27,22.27,22.24,22.25,253104.0
2021-08-30 15:45:00,22.25,22.26,22.24,22.26,237597.0,22.25,22.26,22.24,22.26,237597.0
2021-08-30 15:50:00,22.26,22.28,22.25,22.28,235246.0,22.26,22.28,22.25,22.28,235246.0
2021-08-30 15:55:00,22.27,22.28,22.26,22.26,347000.0,22.27,22.28,22.26,22.26,347000.0
2021-08-31 09:30:00,22.31,22.31,22.26,22.31,699196.0,22.31,22.31,22.26,22.31,699196.0
2021-08-31 09:35:00,22.3,22.38,22.3,22.37,281409.0,22.3,22.38,22.3,22.37,281409.0
2021-08-31 09:40:00,22.38,22.38,22.33,22.33,491429.0,22.38,22.38,22.33,22.33,491429.0
2021-08-31 09:45:00,22.33,22.33,22.3,22.31,211327.0,22.33,22.33,22.3,22.31,211327.0
2021-08-31 09:50:00,22.31,22.32,22.28,22.31,217820.0,22.31,22.32,22.28,22.31,217820.0
2021-08-31 09:55:00,22.3,22.3,22.23,22.25,165661.0,22.3,22.3,22.23,22.25,165661.0
2021-08-31 10:00:00,22.24,22.31,22.24,22.28,683837.0,22.24,22.31,22.24,22.28,683837.0
2021-08-31 10:05:00,22.28,22.29,22.23,22.23,576104.0,22.28,22.29,22.23,22.23,576104.0
2021-08-31 10:10:00,22.23,22.26,22.21,22.26,482244.0,22.23,22.26,22.21,22.26,482244.0
2021-08-31 10:15:00,22.25,22.25,22.18,22.21,468815.0,22.25,22.25,22.18,22.21,468815.0
2021-08-31 10:20:00,22.21,22.22,22.19,22.22,196136.0,22.21,22.22,22.19,22.22,196136.0
2021-08-31 10:25:00,22.21,22.24,22.2,22.23,168538.0,22.21,22.24,22.2,22.23,168538.0
2021-08-31 10:30:00,22.23,22.27,22.21,22.26,271488.0,22.23,22.27,22.21,22.26,271488.0
2021-08-31 10:35:00,22.26,22.27,22.24,22.26,145946.0,22.26,22.27,22.24,22.26,145946.0
2021-08-31 10:40:00,22.26,22.27,22.22,22.23,112508.0,22.26,22.27,22.22,22.23,112508.0
2021-08-31 10:45:00,22.23,22.25,22.2,22.21,108288.0,22.23,22.25,22.2,22.21,108288.0
2021-08-31 10:50:00,22.2,22.21,22.15,22.17,235421.0,22.2,22.21,22.15,22.17,235421.0
2021-08-31 10:55:00,22.17,22.17,22.06,22.12,1164875.0,22.17,22.17,22.06,22.12,1164875.0
2021-08-31 11:00:00,22.12,22.14,22.07,22.09,707640.0,22.12,22.14,22.07,22.09,707640.0
2021-08-31 11:05:00,22.08,22.12,22.05,22.1,753408.0,22.08,22.12,22.05,22.1,753408.0
2021-08-31 11:10:00,22.09,22.11,22.07,22.09,586328.0,22.09,22.11,22.07,22.09,586328.0
2021-08-31 11:15:00,22.09,22.11,22.08,22.11,131954.0,22.09,22.11,22.08,22.11,131954.0
2021-08-31 11:20:00,22.11,22.12,22.09,22.12,227381.0,22.11,22.12,22.09,22.12,227381.0
2021-08-31 11:25:00,22.12,22.13,22.1,22.11,151609.0,22.12,22.13,22.1,22.11,151609.0
2021-08-31 11:30:00,22.1,22.15,22.1,22.14,178126.0,22.1,22.15,22.1,22.14,178126.0
2021-08-31 11:35:00,22.14,22.16,22.13,22.14,103851.0,22.14,22.16,22.13,22.14,103851.0
2021-08-31 11:40:00,22.14,22.15,22.13,22.15,48987.0,22.14,22.15,22.13,22.15,48987.0
2021-08-31 11:45:00,22.14,22.16,22.13,22.14,96120.0,22.14,22.16,22.13,22.14,96120.0
2021-08-31 11:50:00,22.13,22.14,22.11,22.13,84372.0,22.13,22.14,22.11,22.13,84372.0
2021-08-31 11:55:00,22.12,22.13,22.11,22.12,124411.0,22.12,22.13,22.11,22.12,124411.0
2021-08-31 12:00:00,22.13,22.14,22.11,22.14,110986.0,22.13,22.14,22.11,22.14,110986.0
2021-08-31 12:05:00,22.14,22.16,22.13,22.16,94469.0,22.14,22.16,22.13,22.16,94469.0
2021-08-31 12:10:00,22.15,22.16,22.14,22.15,69361.0,22.15,22.16,22.14,22.15,69361.0
2021-08-31 12:15:00,22.15,22.16,22.14,22.15,47132.0,22.15,22.16,22.14,22.15,47132.0
2021-08-31 12:20:00,22.15,22.16,22.14,22.16,87251.0,22.15,22.16,22.14,22.16,87251.0
2021-08-31 12:25:00,22.15,22.17,22.14,22.17,257865.0,22.15,22.17,22.14,22.17,257865.0
2021-08-31 12:30:00,22.17,22.18,22.15,22.18,287773.0,22.17,22.18,22.15,22.18,287773.0
2021-08-31 12:35:00,22.18,22.19,22.17,22.18,154791.0,22.18,22.19,22.17,22.18,154791.0
2021-08-31 12:40:00,22.18,22.19,22.17,22.18,87336.0,22.18,22.19,22.17,22.18,87336.0
2021-08-31 12:45:00,22.17,22.19,22.17,22.18,74322.0,22.17,22.19,22.17,22.18,74322.0
2021-08-31 12:50:00,22.18,22.19,22.16,22.18,90267.0,22.18,22.19,22.16,22.18,90267.0
2021-08-31 12:55:00,22.18,22.19,22.17,22.18,52802.0,22.18,22.19,22.17,22.18,52802.0
2021-08-31 13:00:00,22.18,22.2,22.17,22.2,67425.0,22.18,22.2,22.17,22.2,67425.0
2021-08-31 13:05:00,22.19,22.22,22.19,22.21,140292.0,22.19,22.22,22.19,22.21,140292.0
2021-08-31 13:10:00,22.21,22.23,22.19,22.21,214156.0,22.21,22.23,22.19,22.21,214156.0
2021-08-31 13:15:00,22.21,22.22,22.19,22.19,122646.0,22.21,22.22,22.19,22.19,122646.0
2021-08-31 13:20:00,22.19,22.21,22.17,22.2,1018417.0,22.19,22.21,22.17,22.2,1018417.0
2021-08-31 13:25:00,22.2,22.23,22.2,22.22,97814.0,22.2,22.23,22.2,22.22,97814.0
2021-08-31 13:30:00,22.21,22.22,22.2,22.21,104114.0,22.21,22.22,22.2,22.21,104114.0
2021-08-31 13:35:00,22.22,22.22,22.2,22.21,40763.0,22.22,22.22,22.2,22.21,40763.0
2021-08-31 13:40:00,22.2,22.21,22.19,22.19,164293.0,22.2,22.21,22.19,22.19,164293.0
2021-08-31 13:45:00,22.19,22.2,22.18,22.19,88310.0,22.19,22.2,22.18,22.19,88310.0
2021-08-31 13:50:00,22.19,22.2,22.18,22.19,24516.0,22.19,22.2,22.18,22.19,24516.0
2021-08-31 13:55:00,22.19,22.19,22.17,22.18,49651.0,22.19,22.19,22.17,22.18,49651.0
2021-08-31 14:00:00,22.18,22.18,22.16,22.17,43373.0,22.18,22.18,22.16,22.17,43373.0
2021-08-31 14:05:00,22.16,22.18,22.16,22.17,125793.0,22.16,22.18,22.16,22.17,125793.0
2021-08-31 14:10:00,22.17,22.17,22.16,22.16,22631.0,22.17,22.17,22.16,22.16,22631.0
2021-08-31 14:15:00,22.17,22.18,22.16,22.17,67151.0,22.17,22.18,22.16,22.17,67151.0
2021-08-31 14:20:00,22.17,22.18,22.16,22.18,355640.0,22.17,22.18,22.16,22.18,355640.0
2021-08-31 14:25:00,22.18,22.18,22.16,22.17,51704.0,22.18,22.18,22.16,22.17,51704.0
2021-08-31 14:30:00,22.16,22.17,22.16,22.17,28872.0,22.16,22.17,22.16,22.17,28872.0
2021-08-31 14:35:00,22.17,22.17,22.16,22.16,91009.0,22.17,22.17,22.16,22.16,91009.0
2021-08-31 14:40:00,22.17,22.18,22.16,22.17,53568.0,22.17,22.18,22.16,22.17,53568.0
2021-08-31 14:45:00,22.17,22.18,22.16,22.17,83599.0,22.17,22.18,22.16,22.17,83599.0
2021-08-31 14:50:00,22.17,22.17,22.16,22.17,29906.0,22.17,22.17,22.16,22.17,29906.0
2021-08-31 14:55:00,22.17,22.18,22.16,22.17,87463.0,22.17,22.18,22.16,22.17,87463.0
2021-08-31 15:00:00,22.17,22.18,22.17,22.18,23018.0,22.17,22.18,22.17,22.18,23018.0
2021-08-31 15:05:00,22.18,22.18,22.17,22.18,65110.0,22.18,22.18,22.17,22.18,65110.0
2021-08-31 15:10:00,22.17,22.18,22.16,22.17,195156.0,22.17,22.18,22.16,22.17,195156.0
2021-08-31 15:15:00,22.16,22.17,22.16,22.17,57776.0,22.16,22.17,22.16,22.17,57776.0
2021-08-31 15:20:00,22.16,22.17,22.16,22.17,131527.0,22.16,22.17,22.16,22.17,131527.0
2021-08-31 15:25:00,22.17,22.17,22.16,22.16,55519.0,22.17,22.17,22.16,22.16,55519.0
2021-08-31 15:30:00,22.17,22.17,22.15,22.16,166567.0,22.17,22.17,22.15,22.16,166567.0
2021-08-31 15:35:00,22.16,22.16,22.13,22.14,281859.0,22.16,22.16,22.13,22.14,281859.0
2021-08-31 15:40:00,22.15,22.15,22.13,22.14,204307.0,22.15,22.15,22.13,22.14,204307.0
2021-08-31 15:45:00,22.15,22.16,22.14,22.16,351769.0,22.15,22.16,22.14,22.16,351769.0
2021-08-31 15:50:00,22.15,22.16,22.14,22.14,280356.0,22.15,22.16,22.14,22.14,280356.0
2021-08-31 15:55:00,22.14,22.15,22.14,22.15,413088.0,22.14,22.15,22.14,22.15,413088.0
2021-09-01 09:30:00,22.36,22.4,22.34,22.36,475973.0,22.36,22.4,22.34,22.36,475973.0
2021-09-01 09:35:00,22.36,22.46,22.36,22.41,711294.0,22.36,22.46,22.36,22.41,711294.0
2021-09-01 09:40:00,22.42,22.44,22.39,22.43,749295.0,22.42,22.44,22.39,22.43,749295.0
2021-09-01 09:45:00,22.43,22.44,22.38,22.4,355704.0,22.43,22.44,22.38,22.4,355704.0
2021-09-01 09:50:00,22.41,22.48,22.41,22.46,657960.0,22.41,22.48,22.41,22.46,657960.0
2021-09-01 09:55:00,22.47,22.48,22.42,22.43,359317.0,22.47,22.48,22.42,22.43,359317.0
2021-09-01 10:00:00,22.42,22.46,22.35,22.41,794027.0,22.42,22.46,22.35,22.41,794027.0
2021-09-01 10:05:00,22.42,22.42,22.36,22.41,621139.0,22.42,22.42,22.36,22.41,621139.0
2021-09-01 10:10:00,22.42,22.42,22.39,22.42,277428.0,22.42,22.42,22.39,22.42,277428.0
2021-09-01 10:15:00,22.42,22.44,22.37,22.38,682360.0,22.42,22.44,22.37,22.38,682360.0
2021-09-01 10:20:00,22.37,22.4,22.36,22.37,180964.0,22.37,22.4,22.36,22.37,180964.0
2021-09-01 10:25:00,22.36,22.39,22.36,22.38,364179.0,22.36,22.39,22.36,22.38,364179.0
2021-09-01 10:30:00,22.38,22.41,22.37,22.4,168577.0,22.38,22.41,22.37,22.4,168577.0
2021-09-01 10:35:00,22.4,22.41,22.39,22.4,197779.0,22.4,22.41,22.39,22.4,197779.0
2021-09-01 10:40:00,22.41,22.42,22.38,22.38,210701.0,22.41,22.42,22.38,22.38,210701.0
2021-09-01 10:45:00,22.39,22.42,22.37,22.38,344629.0,22.39,22.42,22.37,22.38,344629.0
2021-09-01 10:50:00,22.39,22.39,22.36,22.37,122409.0,22.39,22.39,22.36,22.37,122409.0
2021-09-01 10:55:00,22.36,22.39,22.34,22.34,474836.0,22.36,22.39,22.34,22.34,474836.0
2021-09-01 11:00:00,22.34,22.38,22.31,22.32,700119.0,22.34,22.38,22.31,22.32,700119.0
2021-09-01 11:05:00,22.33,22.36,22.31,22.36,578922.0,22.33,22.36,22.31,22.36,578922.0
2021-09-01 11:10:00,22.36,22.39,22.35,22.39,353466.0,22.36,22.39,22.35,22.39,353466.0
2021-09-01 11:15:00,22.39,22.41,22.38,22.39,110587.0,22.39,22.41,22.38,22.39,110587.0
2021-09-01 11:20:00,22.39,22.41,22.38,22.39,123279.0,22.39,22.41,22.38,22.39,123279.0
2021-09-01 11:25:00,22.4,22.41,22.39,22.4,71092.0,22.4,22.41,22.39,22.4,71092.0
2021-09-01 11:30:00,22.4,22.42,22.39,22.42,504190.0,22.4,22.42,22.39,22.42,504190.0
2021-09-01 11:35:00,22.41,22.43,22.41,22.43,102291.0,22.41,22.43,22.41,22.43,102291.0
2021-09-01 11:40:00,22.42,22.44,22.41,22.44,71422.0,22.42,22.44,22.41,22.44,71422.0
2021-09-01 11:45:00,22.44,22.44,22.42,22.43,190047.0,22.44,22.44,22.42,22.43,190047.0
2021-09-01 11:50:00,22.43,22.43,22.41,22.43,100673.0,22.43,22.43,22.41,22.43,100673.0
2021-09-01 11:55:00,22.43,22.44,22.42,22.43,102278.0,22.43,22.44,22.42,22.43,102278.0
2021-09-01 12:00:00,22.43,22.44,22.42,22.43,71619.0,22.43,22.44,22.42,22.43,71619.0
2021-09-01 12:05:00,22.43,22.45,22.43,22.44,11795.0,22.43,22.45,22.43,22.44,11795.0
2021-09-01 12:10:00,22.45,22.46,22.44,22.45,67056.0,22.45,22.46,22.44,22.45,67056.0
2021-09-01 12:15:00,22.45,22.46,22.44,22.46,137261.0,22.45,22.46,22.44,22.46,137261.0
2021-09-01 12:20:00,22.46,22.47,22.45,22.46,84392.0,22.46,22.47,22.45,22.46,84392.0
2021-09-01 12:25:00,22.46,22.46,22.44,22.44,131737.0,22.46,22.46,22.44,22.44,131737.0
2021-09-01 12:30:00,22.44,22.45,22.44,22.45,16903.0,22.44,22.45,22.44,22.45,16903.0
2021-09-01 12:35:00,22.45,22.45,22.43,22.44,195699.0,22.45,22.45,22.43,22.44,195699.0
2021-09-01 12:40:00,22.43,22.44,22.41,22.42,281544.0,22.43,22.44,22.41,22.42,281544.0
2021-09-01 12:45:00,22.43,22.43,22.41,22.42,60906.0,22.43,22.43,22.41,22.42,60906.0
2021-09-01 12:50:00,22.42,22.42,22.4,22.41,106035.0,22.42,22.42,22.4,22.41,106035.0
2021-09-01 12:55:00,22.41,22.42,22.41,22.42,27209.0,22.41,22.42,22.41,22.42,27209.0
2021-09-01 13:00:00,22.42,22.42,22.4,22.41,81656.0,22.42,22.42,22.4,22.41,81656.0
2021-09-01 13:05:00,22.41,22.41,22.39,22.39,71445.0,22.41,22.41,22.39,22.39,71445.0
2021-09-01 13:10:00,22.39,22.4,22.38,22.39,71019.0,22.39,22.4,22.38,22.39,71019.0
2021-09-01 13:15:00,22.39,22.4,22.39,22.4,70284.0,22.39,22.4,22.39,22.4,70284.0
2021-09-01 13:20:00,22.4,22.4,22.38,22.39,164220.0,22.4,22.4,22.38,22.39,164220.0
2021-09-01 13:25:00,22.39,22.4,22.38,22.39,336764.0,22.39,22.4,22.38,22.39,336764.0
2021-09-01 13:30:00,22.39,22.4,22.38,22.39,36117.0,22.39,22.4,22.38,22.39,36117.0
2021-09-01 13:35:00,22.4,22.41,22.38,22.38,116270.0,22.4,22.41,22.38,22.38,116270.0
2021-09-01 13:40:00,22.38,22.39,22.36,22.36,48141.0,22.38,22.39,22.36,22.36,48141.0
2021-09-01 13:45:00,22.37,22.37,22.36,22.37,11406.0,22.37,22.37,22.36,22.37,11406.0
2021-09-01 13:50:00,22.36,22.38,22.36,22.37,84504.0,22.36,22.38,22.36,22.37,84504.0
2021-09-01 13:55:00,22.36,22.37,22.35,22.37,139486.0,22.36,22.37,22.35,22.37,139486.0
2021-09-01 14:00:00,22.37,22.37,22.36,22.36,79181.0,22.37,22.37,22.36,22.36,79181.0
2021-09-01 14:05:00,22.36,22.37,22.36,22.36,84355.0,22.36,22.37,22.36,22.36,84355.0
2021-09-01 14:10:00,22.36,22.37,22.36,22.37,50809.0,22.36,22.37,22.36,22.37,50809.0
2021-09-01 14:15:00,22.37,22.38,22.36,22.37,44185.0,22.37,22.38,22.36,22.37,44185.0
2021-09-01 14:20:00,22.37,22.38,22.37,22.38,47790.0,22.37,22.38,22.37,22.38,47790.0
2021-09-01 14:25:00,22.38,22.38,22.37,22.38,83149.0,22.38,22.38,22.37,22.38,83149.0
2021-09-01 14:30:00,22.38,22.38,22.36,22.36,100729.0,22.38,22.38,22.36,22.36,100729.0
2021-09-01 14:35:00,22.37,22.37,22.36,22.36,32437.0,22.37,22.37,22.36,22.36,32437.0
2021-09-01 14:40:00,22.37,22.37,22.33,22.33,211561.0,22.37,22.37,22.33,22.33,211561.0
2021-09-01 14:45:00,22.34,22.35,22.33,22.34,200182.0,22.34,22.35,22.33,22.34,200182.0
2021-09-01 14:50:00,22.35,22.35,22.34,22.35,19350.0,22.35,22.35,22.34,22.35,19350.0
2021-09-01 14:55:00,22.35,22.37,22.34,22.35,110696.0,22.35,22.37,22.34,22.35,110696.0
2021-09-01 15:00:00,22.35,22.36,22.35,22.35,23379.0,22.35,22.36,22.35,22.35,23379.0
2021-09-01 15:05:00,22.36,22.36,22.35,22.36,27190.0,22.36,22.36,22.35,22.36,27190.0
2021-09-01 15:10:00,22.36,22.37,22.35,22.37,57629.0,22.36,22.37,22.35,22.37,57629.0
2021-09-01 15:15:00,22.37,22.4,22.36,22.39,151480.0,22.37,22.4,22.36,22.39,151480.0
2021-09-01 15:20:00,22.39,22.4,22.38,22.39,109976.0,22.39,22.4,22.38,22.39,109976.0
2021-09-01 15:25:00,22.39,22.4,22.38,22.39,118797.0,22.39,22.4,22.38,22.39,118797.0
2021-09-01 15:30:00,22.4,22.4,22.38,22.39,61386.0,22.4,22.4,22.38,22.39,61386.0
2021-09-01 15:35:00,22.39,22.39,22.38,22.38,37583.0,22.39,22.39,22.38,22.38,37583.0
2021-09-01 15:40:00,22.38,22.39,22.38,22.39,71526.0,22.38,22.39,22.38,22.39,71526.0
2021-09-01 15:45:00,22.39,22.39,22.38,22.39,219750.0,22.39,22.39,22.38,22.39,219750.0
2021-09-01 15:50:00,22.38,22.39,22.37,22.37,235203.0,22.38,22.39,22.37,22.37,235203.0
2021-09-01 15:55:00,22.38,22.38,22.37,22.37,463563.0,22.38,22.38,22.37,22.37,463563.0
2021-09-02 09:30:00,22.27,22.27,22.2,22.24,1045154.0,22.27,22.27,22.2,22.24,1045154.0
2021-09-02 09:35:00,22.24,22.25,22.14,22.16,1614645.0,22.24,22.25,22.14,22.16,1614645.0
2021-09-02 09:40:00,22.15,22.17,22.12,22.14,751674.0,22.15,22.17,22.12,22.14,751674.0
2021-09-02 09:45:00,22.14,22.22,22.14,22.21,555501.0,22.14,22.22,22.14,22.21,555501.0
2021-09-02 09:50:00,22.21,22.21,22.16,22.18,347643.0,22.21,22.21,22.16,22.18,347643.0
2021-09-02 09:55:00,22.18,22.22,22.17,22.2,248023.0,22.18,22.22,22.17,22.2,248023.0
2021-09-02 10:00:00,22.2,22.22,22.06,22.1,1473295.0,22.2,22.22,22.06,22.1,1473295.0
2021-09-02 10:05:00,22.09,22.11,22.06,22.09,642605.0,22.09,22.11,22.06,22.09,642605.0
2021-09-02 10:10:00,22.1,22.13,22.06,22.07,490872.0,22.1,22.13,22.06,22.07,490872.0
2021-09-02 10:15:00,22.06,22.07,22.04,22.05,382052.0,22.06,22.07,22.04,22.05,382052.0
2021-09-02 10:20:00,22.04,22.09,22.03,22.09,408335.0,22.04,22.09,22.03,22.09,408335.0
2021-09-02 10:25:00,22.09,22.1,22.07,22.09,216170.0,22.09,22.1,22.07,22.09,216170.0
2021-09-02 10:30:00,22.09,22.11,22.07,22.09,114264.0,22.09,22.11,22.07,22.09,114264.0
2021-09-02 10:35:00,22.09,22.18,22.08,22.17,377318.0,22.09,22.18,22.08,22.17,377318.0
2021-09-02 10:40:00,22.16,22.2,22.16,22.19,418713.0,22.16,22.2,22.16,22.19,418713.0
2021-09-02 10:45:00,22.19,22.19,22.17,22.18,173408.0,22.19,22.19,22.17,22.18,173408.0
2021-09-02 10:50:00,22.18,22.2,22.16,22.18,120318.0,22.18,22.2,22.16,22.18,120318.0
2021-09-02 10:55:00,22.18,22.21,22.16,22.17,191559.0,22.18,22.21,22.16,22.17,191559.0
2021-09-02 11:00:00,22.17,22.18,22.16,22.16,70919.0,22.17,22.18,22.16,22.16,70919.0
2021-09-02 11:05:00,22.17,22.17,22.13,22.13,213999.0,22.17,22.17,22.13,22.13,213999.0
2021-09-02 11:10:00,22.13,22.15,22.13,22.14,58598.0,22.13,22.15,22.13,22.14,58598.0
2021-09-02 11:15:00,22.13,22.16,22.13,22.16,118973.0,22.13,22.16,22.13,22.16,118973.0
2021-09-02 11:20:00,22.15,22.17,22.13,22.14,225219.0,22.15,22.17,22.13,22.14,225219.0
2021-09-02 11:25:00,22.14,22.15,22.12,22.14,81811.0,22.14,22.15,22.12,22.14,81811.0
2021-09-02 11:30:00,22.14,22.14,22.1,22.1,95727.0,22.14,22.14,22.1,22.1,95727.0
2021-09-02 11:35:00,22.1,22.11,22.09,22.11,68613.0,22.1,22.11,22.09,22.11,68613.0
2021-09-02 11:40:00,22.1,22.12,22.09,22.1,190400.0,22.1,22.12,22.09,22.1,190400.0
2021-09-02 11:45:00,22.1,22.1,22.08,22.09,83800.0,22.1,22.1,22.08,22.09,83800.0
2021-09-02 11:50:00,22.09,22.1,22.08,22.08,316495.0,22.09,22.1,22.08,22.08,316495.0
2021-09-02 11:55:00,22.09,22.1,22.08,22.1,111517.0,22.09,22.1,22.08,22.1,111517.0
2021-09-02 12:00:00,22.09,22.12,22.09,22.12,105151.0,22.09,22.12,22.09,22.12,105151.0
2021-09-02 12:05:00,22.12,22.13,22.1,22.12,127922.0,22.12,22.13,22.1,22.12,127922.0
2021-09-02 12:10:00,22.12,22.12,22.1,22.12,149854.0,22.12,22.12,22.1,22.12,149854.0
2021-09-02 12:15:00,22.12,22.12,22.09,22.09,235299.0,22.12,22.12,22.09,22.09,235299.0
2021-09-02 12:20:00,22.09,22.1,22.08,22.1,53685.0,22.09,22.1,22.08,22.1,53685.0
2021-09-02 12:25:00,22.1,22.11,22.08,22.1,103756.0,22.1,22.11,22.08,22.1,103756.0
2021-09-02 12:30:00,22.1,22.11,22.09,22.1,136117.0,22.1,22.11,22.09,22.1,136117.0
2021-09-02 12:35:00,22.1,22.11,22.09,22.1,83681.0,22.1,22.11,22.09,22.1,83681.0
2021-09-02 12:40:00,22.1,22.11,22.09,22.11,49168.0,22.1,22.11,22.09,22.11,49168.0
2021-09-02 12:45:00,22.11,22.11,22.1,22.11,36559.0,22.11,22.11,22.1,22.11,36559.0
2021-09-02 12:50:00,22.11,22.12,22.1,22.12,107563.0,22.11,22.12,22.1,22.12,107563.0
2021-09-02 12:55:00,22.12,22.13,22.11,22.13,99398.0,22.12,22.13,22.11,22.13,99398.0
2021-09-02 13:00:00,22.13,22.14,22.12,22.13,74240.0,22.13,22.14,22.12,22.13,74240.0
2021-09-02 13:05:00,22.13,22.14,22.12,22.12,59571.0,22.13,22.14,22.12,22.12,59571.0
2021-09-02 13:10:00,22.12,22.12,22.11,22.12,44012.0,22.12,22.12,22.11,22.12,44012.0
2021-09-02 13:15:00,22.12,22.12,22.11,22.11,41749.0,22.12,22.12,22.11,22.11,41749.0
2021-09-02 13:20:00,22.12,22.13,22.11,22.12,125248.0,22.12,22.13,22.11,22.12,125248.0
2021-09-02 13:25:00,22.12,22.13,22.11,22.13,106017.0,22.12,22.13,22.11,22.13,106017.0
2021-09-02 13:30:00,22.13,22.14,22.12,22.14,102489.0,22.13,22.14,22.12,22.14,102489.0
2021-09-02 13:35:00,22.14,22.15,22.13,22.13,154665.0,22.14,22.15,22.13,22.13,154665.0
2021-09-02 13:40:00,22.14,22.14,22.13,22.13,52416.0,22.14,22.14,22.13,22.13,52416.0
2021-09-02 13:45:00,22.13,22.14,22.13,22.13,47478.0,22.13,22.14,22.13,22.13,47478.0
2021-09-02 13:50:00,22.13,22.14,22.12,22.14,197246.0,22.13,22.14,22.12,22.14,197246.0
2021-09-02 13:55:00,22.14,22.15,22.13,22.14,63196.0,22.14,22.15,22.13,22.14,63196.0
2021-09-02 14:00:00,22.14,22.16,22.14,22.16,49118.0,22.14,22.16,22.14,22.16,49118.0
2021-09-02 14:05:00,22.16,22.16,22.14,22.15,141347.0,22.16,22.16,22.14,22.15,141347.0
2021-09-02 14:10:00,22.15,22.15,22.14,22.14,56580.0,22.15,22.15,22.14,22.14,56580.0
2021-09-02 14:15:00,22.14,22.15,22.13,22.14,74555.0,22.14,22.15,22.13,22.14,74555.0
2021-09-02 14:20:00,22.14,22.14,22.12,22.13,66036.0,22.14,22.14,22.12,22.13,66036.0
2021-09-02 14:25:00,22.13,22.13,22.11,22.12,81789.0,22.13,22.13,22.11,22.12,81789.0
2021-09-02 14:30:00,22.12,22.12,22.11,22.12,32681.0,22.12,22.12,22.11,22.12,32681.0
2021-09-02 14:35:00,22.12,22.12,22.11,22.12,34216.0,22.12,22.12,22.11,22.12,34216.0
2021-09-02 14:40:00,22.12,22.13,22.11,22.12,163105.0,22.12,22.13,22.11,22.12,163105.0
2021-09-02 14:45:00,22.12,22.12,22.11,22.11,52141.0,22.12,22.12,22.11,22.11,52141.0
2021-09-02 14:50:00,22.12,22.12,22.11,22.12,30675.0,22.12,22.12,22.11,22.12,30675.0
2021-09-02 14:55:00,22.12,22.13,22.11,22.13,106633.0,22.12,22.13,22.11,22.13,106633.0
2021-09-02 15:00:00,22.13,22.14,22.13,22.13,93507.0,22.13,22.14,22.13,22.13,93507.0
2021-09-02 15:05:00,22.13,22.14,22.12,22.13,98069.0,22.13,22.14,22.12,22.13,98069.0
2021-09-02 15:10:00,22.13,22.13,22.11,22.13,130604.0,22.13,22.13,22.11,22.13,130604.0
2021-09-02 15:15:00,22.12,22.13,22.12,22.13,40263.0,22.12,22.13,22.12,22.13,40263.0
2021-09-02 15:20:00,22.12,22.13,22.12,22.13,32644.0,22.12,22.13,22.12,22.13,32644.0
2021-09-02 15:25:00,22.13,22.14,22.12,22.12,280645.0,22.13,22.14,22.12,22.12,280645.0
2021-09-02 15:30:00,22.12,22.13,22.12,22.13,27422.0,22.12,22.13,22.12,22.13,27422.0
2021-09-02 15:35:00,22.13,22.13,22.12,22.12,46005.0,22.13,22.13,22.12,22.12,46005.0
2021-09-02 15:40:00,22.12,22.13,22.12,22.12,299914.0,22.12,22.13,22.12,22.12,299914.0
2021-09-02 15:45:00,22.13,22.13,22.12,22.13,84588.0,22.13,22.13,22.12,22.13,84588.0
2021-09-02 15:50:00,22.13,22.14,22.12,22.14,231739.0,22.13,22.14,22.12,22.14,231739.0
2021-09-02 15:55:00,22.14,22.14,22.13,22.14,327087.0,22.14,22.14,22.13,22.14,327087.0
2021-09-03 09:30:00,22.6,22.68,22.59,22.67,1237554.0,22.6,22.68,22.59,22.67,1237554.0
2021-09-03 09:35:00,22.67,22.69,22.62,22.63,910389.0,22.67,22.69,22.62,22.63,910389.0
2021-09-03 09:40:00,22.63,22.64,22.54,22.56,655946.0,22.63,22.64,22.54,22.56,655946.0
2021-09-03 09:45:00,22.56,22.62,22.55,22.6,313975.0,22.56,22.62,22.55,22.6,313975.0
2021-09-03 09:50:00,22.6,22.64,22.59,22.64,245276.0,22.6,22.64,22.59,22.64,245276.0
2021-09-03 09:55:00,22.64,22.68,22.62,22.68,318821.0,22.64,22.68,22.62,22.68,318821.0
2021-09-03 10:00:00,22.68,22.7,22.62,22.68,690400.0,22.68,22.7,22.62,22.68,690400.0
2021-09-03 10:05:00,22.68,22.7,22.65,22.69,734080.0,22.68,22.7,22.65,22.69,734080.0
2021-09-03 10:10:00,22.68,22.73,22.67,22.7,774192.0,22.68,22.73,22.67,22.7,774192.0
2021-09-03 10:15:00,22.71,22.76,22.7,22.75,730343.0,22.71,22.76,22.7,22.75,730343.0
2021-09-03 10:20:00,22.75,22.79,22.74,22.78,1036405.0,22.75,22.79,22.74,22.78,1036405.0
2021-09-03 10:25:00,22.79,22.82,22.78,22.78,907922.0,22.79,22.82,22.78,22.78,907922.0
2021-09-03 10:30:00,22.78,22.89,22.77,22.88,582922.0,22.78,22.89,22.77,22.88,582922.0
2021-09-03 10:35:00,22.88,22.89,22.83,22.84,640699.0,22.88,22.89,22.83,22.84,640699.0
2021-09-03 10:40:00,22.84,22.88,22.83,22.87,681287.0,22.84,22.88,22.83,22.87,681287.0
2021-09-03 10:45:00,22.87,22.89,22.84,22.85,483083.0,22.87,22.89,22.84,22.85,483083.0
2021-09-03 10:50:00,22.85,22.9,22.84,22.9,366541.0,22.85,22.9,22.84,22.9,366541.0
2021-09-03 10:55:00,22.9,22.93,22.9,22.92,651585.0,22.9,22.93,22.9,22.92,651585.0
2021-09-03 11:00:00,22.92,22.96,22.92,22.95,417991.0,22.92,22.96,22.92,22.95,417991.0
2021-09-03 11:05:00,22.95,22.99,22.95,22.98,897568.0,22.95,22.99,22.95,22.98,897568.0
2021-09-03 11:10:00,22.98,23.04,22.97,23.0,956203.0,22.98,23.04,22.97,23.0,956203.0
2021-09-03 11:15:00,23.0,23.02,22.96,22.97,728831.0,23.0,23.02,22.96,22.97,728831.0
2021-09-03 11:20:00,22.98,22.99,22.96,22.98,527813.0,22.98,22.99,22.96,22.98,527813.0
2021-09-03 11:25:00,22.99,22.99,22.96,22.98,276221.0,22.99,22.99,22.96,22.98,276221.0
2021-09-03 11:30:00,22.98,22.99,22.9,22.91,500708.0,22.98,22.99,22.9,22.91,500708.0
2021-09-03 11:35:00,22.91,22.92,22.87,22.88,474686.0,22.91,22.92,22.87,22.88,474686.0
2021-09-03 11:40:00,22.88,22.89,22.86,22.87,327058.0,22.88,22.89,22.86,22.87,327058.0
2021-09-03 11:45:00,22.87,22.94,22.86,22.93,370109.0,22.87,22.94,22.86,22.93,370109.0
2021-09-03 11:50:00,22.93,22.93,22.89,22.91,313256.0,22.93,22.93,22.89,22.91,313256.0
2021-09-03 11:55:00,22.91,22.92,22.89,22.89,80667.0,22.91,22.92,22.89,22.89,80667.0
2021-09-03 12:00:00,22.89,22.9,22.85,22.85,247269.0,22.89,22.9,22.85,22.85,247269.0
2021-09-03 12:05:00,22.85,22.89,22.85,22.89,169946.0,22.85,22.89,22.85,22.89,169946.0
2021-09-03 12:10:00,22.89,22.89,22.86,22.88,254333.0,22.89,22.89,22.86,22.88,254333.0
2021-09-03 12:15:00,22.88,22.89,22.87,22.88,185065.0,22.88,22.89,22.87,22.88,185065.0
2021-09-03 12:20:00,22.87,22.88,22.87,22.88,69969.0,22.87,22.88,22.87,22.88,69969.0
2021-09-03 12:25:00,22.88,22.88,22.85,22.86,213950.0,22.88,22.88,22.85,22.86,213950.0
2021-09-03 12:30:00,22.86,22.88,22.86,22.87,146491.0,22.86,22.88,22.86,22.87,146491.0
2021-09-03 12:35:00,22.87,22.88,22.86,22.87,119080.0,22.87,22.88,22.86,22.87,119080.0
2021-09-03 12:40:00,22.87,22.88,22.86,22.87,76564.0,22.87,22.88,22.86,22.87,76564.0
2021-09-03 12:45:00,22.88,22.89,22.86,22.89,95833.0,22.88,22.89,22.86,22.89,95833.0
2021-09-03 12:50:00,22.88,22.89,22.88,22.89,610650.0,22.88,22.89,22.88,22.89,610650.0
2021-09-03 12:55:00,22.89,22.91,22.88,22.91,137908.0,22.89,22.91,22.88,22.91,137908.0
2021-09-03 13:00:00,22.91,22.91,22.89,22.9,223747.0,22.91,22.91,22.89,22.9,223747.0
2021-09-03 13:05:00,22.9,22.93,22.9,22.93,111579.0,22.9,22.93,22.9,22.93,111579.0
2021-09-03 13:10:00,22.93,22.94,22.92,22.92,279581.0,22.93,22.94,22.92,22.92,279581.0
2021-09-03 13:15:00,22.92,22.92,22.89,22.9,139893.0,22.92,22.92,22.89,22.9,139893.0
2021-09-03 13:20:00,22.9,22.91,22.88,22.9,393062.0,22.9,22.91,22.88,22.9,393062.0
2021-09-03 13:25:00,22.89,22.91,22.89,22.89,130861.0,22.89,22.91,22.89,22.89,130861.0
2021-09-03 13:30:00,22.89,22.9,22.88,22.89,85076.0,22.89,22.9,22.88,22.89,85076.0
2021-09-03 13:35:00,22.89,22.89,22.88,22.89,49506.0,22.89,22.89,22.88,22.89,49506.0
2021-09-03 13:40:00,22.89,22.9,22.88,22.89,150456.0,22.89,22.9,22.88,22.89,150456.0
2021-09-03 13:45:00,22.89,22.9,22.88,22.89,109319.0,22.89,22.9,22.88,22.89,109319.0
2021-09-03 13:50:00,22.9,22.9,22.89,22.89,24073.0,22.9,22.9,22.89,22.89,24073.0
2021-09-03 13:55:00,22.89,22.89,22.87,22.88,657451.0,22.89,22.89,22.87,22.88,657451.0
2021-09-03 14:00:00,22.87,22.88,22.85,22.87,237059.0,22.87,22.88,22.85,22.87,237059.0
2021-09-03 14:05:00,22.87,22.88,22.85,22.88,154860.0,22.87,22.88,22.85,22.88,154860.0
2021-09-03 14:10:00,22.88,22.88,22.86,22.86,100306.0,22.88,22.88,22.86,22.86,100306.0
2021-09-03 14:15:00,22.87,22.88,22.86,22.87,143564.0,22.87,22.88,22.86,22.87,143564.0
2021-09-03 14:20:00,22.87,22.89,22.86,22.88,170635.0,22.87,22.89,22.86,22.88,170635.0
2021-09-03 14:25:00,22.88,22.89,22.86,22.88,178987.0,22.88,22.89,22.86,22.88,178987.0
2021-09-03 14:30:00,22.88,22.88,22.87,22.88,33451.0,22.88,22.88,22.87,22.88,33451.0
2021-09-03 14:35:00,22.88,22.89,22.87,22.89,31883.0,22.88,22.89,22.87,22.89,31883.0
2021-09-03 14:40:00,22.89,22.89,22.88,22.88,38491.0,22.89,22.89,22.88,22.88,38491.0
2021-09-03 14:45:00,22.88,22.89,22.87,22.89,113935.0,22.88,22.89,22.87,22.89,113935.0
2021-09-03 14:50:00,22.89,22.89,22.88,22.88,16811.0,22.89,22.89,22.88,22.88,16811.0
2021-09-03 14:55:00,22.88,22.9,22.88,22.89,38411.0,22.88,22.9,22.88,22.89,38411.0
2021-09-03 15:00:00,22.89,22.9,22.88,22.89,134766.0,22.89,22.9,22.88,22.89,134766.0
2021-09-03 15:05:00,22.89,22.9,22.89,22.89,14446.0,22.89,22.9,22.89,22.89,14446.0
2021-09-03 15:10:00,22.89,22.9,22.89,22.9,42929.0,22.89,22.9,22.89,22.9,42929.0
2021-09-03 15:15:00,22.89,22.9,22.89,22.9,22896.0,22.89,22.9,22.89,22.9,22896.0
2021-09-03 15:20:00,22.9,22.9,22.88,22.89,484558.0,22.9,22.9,22.88,22.89,484558.0
2021-09-03 15:25:00,22.89,22.9,22.88,22.9,163467.0,22.89,22.9,22.88,22.9,163467.0
2021-09-03 15:30:00,22.9,22.91,22.89,22.91,118761.0,22.9,22.91,22.89,22.91,118761.0
2021-09-03 15:35:00,22.91,22.91,22.89,22.89,180095.0,22.91,22.91,22.89,22.89,180095.0
2021-09-03 15:40:00,22.89,22.9,22.89,22.89,128890.0,22.89,22.9,22.89,22.89,128890.0
2021-09-03 15:45:00,22.89,22.9,22.88,22.89,291234.0,22.89,22.9,22.88,22.89,291234.0
2021-09-03 15:50:00,22.89,22.9,22.88,22.89,475316.0,22.89,22.9,22.88,22.89,475316.0
2021-09-03 15:55:00,22.9,22.91,22.88,22.89,737981.0,22.9,22.91,22.88,22.89,737981.0
2021-09-07 09:30:00,22.67,22.73,22.65,22.72,1543449.0,22.67,22.73,22.65,22.72,1543449.0
2021-09-07 09:35:00,22.71,22.75,22.71,22.73,456155.0,22.71,22.75,22.71,22.73,456155.0
2021-09-07 09:40:00,22.73,22.75,22.66,22.67,500738.0,22.73,22.75,22.66,22.67,500738.0
2021-09-07 09:45:00,22.66,22.71,22.64,22.69,417668.0,22.66,22.71,22.64,22.69,417668.0
2021-09-07 09:50:00,22.69,22.71,22.66,22.7,249041.0,22.69,22.71,22.66,22.7,249041.0
2021-09-07 09:55:00,22.71,22.72,22.67,22.68,538914.0,22.71,22.72,22.67,22.68,538914.0
2021-09-07 10:00:00,22.68,22.69,22.53,22.54,1920903.0,22.68,22.69,22.53,22.54,1920903.0
2021-09-07 10:05:00,22.53,22.56,22.5,22.5,1084726.0,22.53,22.56,22.5,22.5,1084726.0
2021-09-07 10:10:00,22.51,22.52,22.49,22.49,908842.0,22.51,22.52,22.49,22.49,908842.0
2021-09-07 10:15:00,22.49,22.49,22.44,22.44,1137637.0,22.49,22.49,22.44,22.44,1137637.0
2021-09-07 10:20:00,22.45,22.46,22.4,22.44,607415.0,22.45,22.46,22.4,22.44,607415.0
2021-09-07 10:25:00,22.45,22.45,22.4,22.4,398398.0,22.45,22.45,22.4,22.4,398398.0
2021-09-07 10:30:00,22.4,22.44,22.38,22.44,1201558.0,22.4,22.44,22.38,22.44,1201558.0
2021-09-07 10:35:00,22.43,22.51,22.42,22.51,802095.0,22.43,22.51,22.42,22.51,802095.0
2021-09-07 10:40:00,22.5,22.54,22.48,22.52,414570.0,22.5,22.54,22.48,22.52,414570.0
2021-09-07 10:45:00,22.52,22.52,22.49,22.5,335762.0,22.52,22.52,22.49,22.5,335762.0
2021-09-07 10:50:00,22.5,22.5,22.45,22.46,373462.0,22.5,22.5,22.45,22.46,373462.0
2021-09-07 10:55:00,22.47,22.5,22.45,22.48,547477.0,22.47,22.5,22.45,22.48,547477.0
2021-09-07 11:00:00,22.48,22.52,22.46,22.5,196150.0,22.48,22.52,22.46,22.5,196150.0
2021-09-07 11:05:00,22.51,22.51,22.46,22.46,116256.0,22.51,22.51,22.46,22.46,116256.0
2021-09-07 11:10:00,22.47,22.49,22.45,22.46,502421.0,22.47,22.49,22.45,22.46,502421.0
2021-09-07 11:15:00,22.46,22.47,22.44,22.47,149652.0,22.46,22.47,22.44,22.47,149652.0
2021-09-07 11:20:00,22.46,22.49,22.46,22.47,195203.0,22.46,22.49,22.46,22.47,195203.0
2021-09-07 11:25:00,22.46,22.48,22.45,22.47,208454.0,22.46,22.48,22.45,22.47,208454.0
2021-09-07 11:30:00,22.47,22.51,22.46,22.5,202301.0,22.47,22.51,22.46,22.5,202301.0
2021-09-07 11:35:00,22.5,22.53,22.49,22.53,161979.0,22.5,22.53,22.49,22.53,161979.0
2021-09-07 11:40:00,22.53,22.55,22.51,22.54,134973.0,22.53,22.55,22.51,22.54,134973.0
2021-09-07 11:45:00,22.54,22.55,22.52,22.53,107351.0,22.54,22.55,22.52,22.53,107351.0
2021-09-07 11:50:00,22.53,22.53,22.52,22.53,32791.0,22.53,22.53,22.52,22.53,32791.0
2021-09-07 11:55:00,22.53,22.55,22.52,22.54,273772.0,22.53,22.55,22.52,22.54,273772.0
2021-09-07 12:00:00,22.54,22.57,22.53,22.55,246749.0,22.54,22.57,22.53,22.55,246749.0
2021-09-07 12:05:00,22.54,22.55,22.53,22.55,48788.0,22.54,22.55,22.53,22.55,48788.0
2021-09-07 12:10:00,22.54,22.55,22.52,22.54,125305.0,22.54,22.55,22.52,22.54,125305.0
2021-09-07 12:15:00,22.53,22.56,22.52,22.55,145608.0,22.53,22.56,22.52,22.55,145608.0
2021-09-07 12:20:00,22.55,22.56,22.52,22.53,218360.0,22.55,22.56,22.52,22.53,218360.0
2021-09-07 12:25:00,22.54,22.55,22.53,22.55,17429.0,22.54,22.55,22.53,22.55,17429.0
2021-09-07 12:30:00,22.55,22.55,22.53,22.54,53200.0,22.55,22.55,22.53,22.54,53200.0
2021-09-07 12:35:00,22.55,22.56,22.54,22.55,119470.0,22.55,22.56,22.54,22.55,119470.0
2021-09-07 12:40:00,22.55,22.56,22.54,22.55,18714.0,22.55,22.56,22.54,22.55,18714.0
2021-09-07 12:45:00,22.55,22.57,22.54,22.55,74820.0,22.55,22.57,22.54,22.55,74820.0
2021-09-07 12:50:00,22.55,22.57,22.55,22.57,39653.0,22.55,22.57,22.55,22.57,39653.0
2021-09-07 12:55:00,22.56,22.57,22.54,22.55,120654.0,22.56,22.57,22.54,22.55,120654.0
2021-09-07 13:00:00,22.54,22.56,22.53,22.55,237747.0,22.54,22.56,22.53,22.55,237747.0
2021-09-07 13:05:00,22.55,22.55,22.53,22.54,170586.0,22.55,22.55,22.53,22.54,170586.0
2021-09-07 13:10:00,22.54,22.55,22.53,22.55,54086.0,22.54,22.55,22.53,22.55,54086.0
2021-09-07 13:15:00,22.55,22.56,22.54,22.55,80660.0,22.55,22.56,22.54,22.55,80660.0
2021-09-07 13:20:00,22.55,22.56,22.52,22.54,170584.0,22.55,22.56,22.52,22.54,170584.0
2021-09-07 13:25:00,22.54,22.54,22.52,22.53,110619.0,22.54,22.54,22.52,22.53,110619.0
2021-09-07 13:30:00,22.53,22.54,22.52,22.54,76500.0,22.53,22.54,22.52,22.54,76500.0
2021-09-07 13:35:00,22.54,22.54,22.53,22.54,24289.0,22.54,22.54,22.53,22.54,24289.0
2021-09-07 13:40:00,22.53,22.54,22.53,22.54,21606.0,22.53,22.54,22.53,22.54,21606.0
2021-09-07 13:45:00,22.54,22.55,22.53,22.54,70853.0,22.54,22.55,22.53,22.54,70853.0
2021-09-07 13:50:00,22.54,22.55,22.54,22.55,32996.0,22.54,22.55,22.54,22.55,32996.0
2021-09-07 13:55:00,22.55,22.56,22.54,22.55,47611.0,22.55,22.56,22.54,22.55,47611.0
2021-09-07 14:00:00,22.55,22.56,22.54,22.55,52885.0,22.55,22.56,22.54,22.55,52885.0
2021-09-07 14:05:00,22.55,22.57,22.55,22.57,65506.0,22.55,22.57,22.55,22.57,65506.0
2021-09-07 14:10:00,22.57,22.58,22.56,22.58,41086.0,22.57,22.58,22.56,22.58,41086.0
2021-09-07 14:15:00,22.58,22.58,22.56,22.57,78432.0,22.58,22.58,22.56,22.57,78432.0
2021-09-07 14:20:00,22.57,22.57,22.56,22.57,20373.0,22.57,22.57,22.56,22.57,20373.0
2021-09-07 14:25:00,22.57,22.58,22.57,22.58,69669.0,22.57,22.58,22.57,22.58,69669.0
2021-09-07 14:30:00,22.58,22.59,22.57,22.59,51865.0,22.58,22.59,22.57,22.59,51865.0
2021-09-07 14:35:00,22.59,22.59,22.56,22.57,78253.0,22.59,22.59,22.56,22.57,78253.0
2021-09-07 14:40:00,22.57,22.57,22.55,22.57,93220.0,22.57,22.57,22.55,22.57,93220.0
2021-09-07 14:45:00,22.57,22.57,22.56,22.56,6666.0,22.57,22.57,22.56,22.56,6666.0
2021-09-07 14:50:00,22.57,22.57,22.55,22.55,50668.0,22.57,22.57,22.55,22.55,50668.0
2021-09-07 14:55:00,22.55,22.56,22.55,22.55,15126.0,22.55,22.56,22.55,22.55,15126.0
2021-09-07 15:00:00,22.55,22.56,22.55,22.56,18266.0,22.55,22.56,22.55,22.56,18266.0
2021-09-07 15:05:00,22.55,22.57,22.55,22.56,110859.0,22.55,22.57,22.55,22.56,110859.0
2021-09-07 15:10:00,22.57,22.57,22.56,22.56,148639.0,22.57,22.57,22.56,22.56,148639.0
2021-09-07 15:15:00,22.57,22.57,22.56,22.56,16651.0,22.57,22.57,22.56,22.56,16651.0
2021-09-07 15:20:00,22.57,22.57,22.56,22.57,24726.0,22.57,22.57,22.56,22.57,24726.0
2021-09-07 15:25:00,22.56,22.57,22.55,22.55,185022.0,22.56,22.57,22.55,22.55,185022.0
2021-09-07 15:30:00,22.55,22.56,22.53,22.53,170075.0,22.55,22.56,22.53,22.53,170075.0
2021-09-07 15:35:00,22.53,22.54,22.53,22.54,64351.0,22.53,22.54,22.53,22.54,64351.0
2021-09-07 15:40:00,22.54,22.54,22.52,22.53,444467.0,22.54,22.54,22.52,22.53,444467.0
2021-09-07 15:45:00,22.53,22.54,22.52,22.54,274223.0,22.53,22.54,22.52,22.54,274223.0
2021-09-07 15:50:00,22.54,22.55,22.52,22.53,410723.0,22.54,22.55,22.52,22.53,410723.0
2021-09-07 15:55:00,22.53,22.53,22.51,22.53,756290.0,22.53,22.53,22.51,22.53,756290.0
2021-09-08 09:30:00,22.47,22.49,22.44,22.45,543748.0,22.47,22.49,22.44,22.45,543748.0
2021-09-08 09:35:00,22.45,22.46,22.41,22.43,375765.0,22.45,22.46,22.41,22.43,375765.0
2021-09-08 09:40:00,22.42,22.43,22.36,22.39,474743.0,22.42,22.43,22.36,22.39,474743.0
2021-09-08 09:45:00,22.39,22.41,22.19,22.21,2221043.0,22.39,22.41,22.19,22.21,2221043.0
2021-09-08 09:50:00,22.2,22.26,22.18,22.25,1031372.0,22.2,22.26,22.18,22.25,1031372.0
2021-09-08 09:55:00,22.25,22.32,22.25,22.3,817484.0,22.25,22.32,22.25,22.3,817484.0
2021-09-08 10:00:00,22.3,22.33,22.26,22.29,882873.0,22.3,22.33,22.26,22.29,882873.0
2021-09-08 10:05:00,22.28,22.35,22.26,22.34,779306.0,22.28,22.35,22.26,22.34,779306.0
2021-09-08 10:10:00,22.34,22.35,22.3,22.31,325602.0,22.34,22.35,22.3,22.31,325602.0
2021-09-08 10:15:00,22.3,22.32,22.27,22.31,371661.0,22.3,22.32,22.27,22.31,371661.0
2021-09-08 10:20:00,22.31,22.32,22.27,22.27,1193094.0,22.31,22.32,22.27,22.27,1193094.0
2021-09-08 10:25:00,22.27,22.28,22.2,22.21,1359327.0,22.27,22.28,22.2,22.21,1359327.0
2021-09-08 10:30:00,22.2,22.23,22.18,22.2,400274.0,22.2,22.23,22.18,22.2,400274.0
2021-09-08 10:35:00,22.2,22.21,22.14,22.2,897020.0,22.2,22.21,22.14,22.2,897020.0
2021-09-08 10:40:00,22.2,22.25,22.19,22.2,664013.0,22.2,22.25,22.19,22.2,664013.0
2021-09-08 10:45:00,22.19,22.22,22.17,22.21,221832.0,22.19,22.22,22.17,22.21,221832.0
2021-09-08 10:50:00,22.21,22.22,22.16,22.18,206535.0,22.21,22.22,22.16,22.18,206535.0
2021-09-08 10:55:00,22.17,22.23,22.17,22.21,171989.0,22.17,22.23,22.17,22.21,171989.0
2021-09-08 11:00:00,22.21,22.25,22.19,22.23,329999.0,22.21,22.25,22.19,22.23,329999.0
2021-09-08 11:05:00,22.23,22.26,22.23,22.25,191831.0,22.23,22.26,22.23,22.25,191831.0
2021-09-08 11:10:00,22.26,22.29,22.25,22.27,554374.0,22.26,22.29,22.25,22.27,554374.0
2021-09-08 11:15:00,22.26,22.27,22.23,22.25,310525.0,22.26,22.27,22.23,22.25,310525.0
2021-09-08 11:20:00,22.25,22.26,22.23,22.25,457824.0,22.25,22.26,22.23,22.25,457824.0
2021-09-08 11:25:00,22.25,22.25,22.21,22.22,186026.0,22.25,22.25,22.21,22.22,186026.0
2021-09-08 11:30:00,22.22,22.25,22.2,22.21,459022.0,22.22,22.25,22.2,22.21,459022.0
2021-09-08 11:35:00,22.21,22.22,22.19,22.21,331036.0,22.21,22.22,22.19,22.21,331036.0
2021-09-08 11:40:00,22.21,22.22,22.2,22.21,87092.0,22.21,22.22,22.2,22.21,87092.0
2021-09-08 11:45:00,22.21,22.25,22.21,22.24,139653.0,22.21,22.25,22.21,22.24,139653.0
2021-09-08 11:50:00,22.24,22.25,22.23,22.23,347148.0,22.24,22.25,22.23,22.23,347148.0
2021-09-08 11:55:00,22.24,22.24,22.21,22.21,104896.0,22.24,22.24,22.21,22.21,104896.0
2021-09-08 12:00:00,22.22,22.25,22.19,22.21,323828.0,22.22,22.25,22.19,22.21,323828.0
2021-09-08 12:05:00,22.21,22.24,22.21,22.23,120953.0,22.21,22.24,22.21,22.23,120953.0
2021-09-08 12:10:00,22.24,22.25,22.23,22.25,36883.0,22.24,22.25,22.23,22.25,36883.0
2021-09-08 12:15:00,22.25,22.26,22.23,22.26,98927.0,22.25,22.26,22.23,22.26,98927.0
2021-09-08 12:20:00,22.27,22.27,22.25,22.26,311549.0,22.27,22.27,22.25,22.26,311549.0
2021-09-08 12:25:00,22.25,22.26,22.24,22.25,37940.0,22.25,22.26,22.24,22.25,37940.0
2021-09-08 12:30:00,22.25,22.25,22.23,22.25,104695.0,22.25,22.25,22.23,22.25,104695.0
2021-09-08 12:35:00,22.25,22.26,22.24,22.25,40490.0,22.25,22.26,22.24,22.25,40490.0
2021-09-08 12:40:00,22.26,22.26,22.24,22.24,76453.0,22.26,22.26,22.24,22.24,76453.0
2021-09-08 12:45:00,22.25,22.27,22.24,22.26,276934.0,22.25,22.27,22.24,22.26,276934.0
2021-09-08 12:50:00,22.26,22.27,22.25,22.26,231999.0,22.26,22.27,22.25,22.26,231999.0
2021-09-08 12:55:00,22.26,22.27,22.25,22.26,232784.0,22.26,22.27,22.25,22.26,232784.0
2021-09-08 13:00:00,22.25,22.29,22.23,22.25,633191.0,22.25,22.29,22.23,22.25,633191.0
2021-09-08 13:05:00,22.25,22.27,22.24,22.24,121734.0,22.25,22.27,22.24,22.24,121734.0
2021-09-08 13:10:00,22.24,22.26,22.24,22.25,144369.0,22.24,22.26,22.24,22.25,144369.0
2021-09-08 13:15:00,22.25,22.26,22.22,22.24,153856.0,22.25,22.26,22.22,22.24,153856.0
2021-09-08 13:20:00,22.24,22.26,22.22,22.24,379233.0,22.24,22.26,22.22,22.24,379233.0
2021-09-08 13:25:00,22.24,22.26,22.23,22.24,121246.0,22.24,22.26,22.23,22.24,121246.0
2021-09-08 13:30:00,22.25,22.26,22.24,22.25,67677.0,22.25,22.26,22.24,22.25,67677.0
2021-09-08 13:35:00,22.25,22.25,22.24,22.25,33718.0,22.25,22.25,22.24,22.25,33718.0
2021-09-08 13:40:00,22.25,22.27,22.24,22.27,61423.0,22.25,22.27,22.24,22.27,61423.0
2021-09-08 13:45:00,22.27,22.27,22.26,22.27,26866.0,22.27,22.27,22.26,22.27,26866.0
2021-09-08 13:50:00,22.27,22.27,22.25,22.25,77663.0,22.27,22.27,22.25,22.25,77663.0
2021-09-08 13:55:00,22.26,22.26,22.24,22.25,59878.0,22.26,22.26,22.24,22.25,59878.0
2021-09-08 14:00:00,22.24,22.26,22.24,22.26,85852.0,22.24,22.26,22.24,22.26,85852.0
2021-09-08 14:05:00,22.26,22.27,22.25,22.26,56554.0,22.26,22.27,22.25,22.26,56554.0
2021-09-08 14:10:00,22.26,22.27,22.26,22.27,49643.0,22.26,22.27,22.26,22.27,49643.0
2021-09-08 14:15:00,22.27,22.28,22.26,22.26,101109.0,22.27,22.28,22.26,22.26,101109.0
2021-09-08 14:20:00,22.26,22.27,22.26,22.27,8450.0,22.26,22.27,22.26,22.27,8450.0
2021-09-08 14:25:00,22.26,22.26,22.25,22.26,84506.0,22.26,22.26,22.25,22.26,84506.0
2021-09-08 14:30:00,22.25,22.26,22.24,22.25,33424.0,22.25,22.26,22.24,22.25,33424.0
2021-09-08 14:35:00,22.25,22.26,22.24,22.26,104277.0,22.25,22.26,22.24,22.26,104277.0
2021-09-08 14:40:00,22.25,22.26,22.24,22.25,135228.0,22.25,22.26,22.24,22.25,135228.0
2021-09-08 14:45:00,22.25,22.26,22.25,22.25,40936.0,22.25,22.26,22.25,22.25,40936.0
2021-09-08 14:50:00,22.25,22.26,22.25,22.25,48750.0,22.25,22.26,22.25,22.25,48750.0
2021-09-08 14:55:00,22.26,22.26,22.24,22.25,47989.0,22.26,22.26,22.24,22.25,47989.0
2021-09-08 15:00:00,22.25,22.25,22.23,22.23,61664.0,22.25,22.25,22.23,22.23,61664.0
2021-09-08 15:05:00,22.23,22.24,22.23,22.23,10827.0,22.23,22.24,22.23,22.23,10827.0
2021-09-08 15:10:00,22.23,22.24,22.23,22.23,113998.0,22.23,22.24,22.23,22.23,113998.0
2021-09-08 15:15:00,22.23,22.24,22.23,22.23,186650.0,22.23,22.24,22.23,22.23,186650.0
2021-09-08 15:20:00,22.23,22.24,22.22,22.23,75816.0,22.23,22.24,22.22,22.23,75816.0
2021-09-08 15:25:00,22.23,22.23,22.22,22.22,38929.0,22.23,22.23,22.22,22.22,38929.0
2021-09-08 15:30:00,22.22,22.23,22.21,22.21,126622.0,22.22,22.23,22.21,22.21,126622.0
2021-09-08 15:35:00,22.21,22.22,22.2,22.2,245829.0,22.21,22.22,22.2,22.2,245829.0
2021-09-08 15:40:00,22.2,22.21,22.2,22.2,94261.0,22.2,22.21,22.2,22.2,94261.0
2021-09-08 15:45:00,22.2,22.21,22.2,22.21,190243.0,22.2,22.21,22.2,22.21,190243.0
2021-09-08 15:50:00,22.21,22.21,22.2,22.2,141041.0,22.21,22.21,22.2,22.2,141041.0
2021-09-08 15:55:00,22.21,22.21,22.17,22.17,647512.0,22.21,22.21,22.17,22.17,647512.0
2021-09-09 09:30:00,22.44,22.45,22.36,22.36,840804.0,22.44,22.45,22.36,22.36,840804.0
2021-09-09 09:35:00,22.37,22.41,22.34,22.4,414778.0,22.37,22.41,22.34,22.4,414778.0
2021-09-09 09:40:00,22.4,22.43,22.38,22.38,756704.0,22.4,22.43,22.38,22.38,756704.0
2021-09-09 09:45:00,22.38,22.39,22.34,22.35,256537.0,22.38,22.39,22.34,22.35,256537.0
2021-09-09 09:50:00,22.35,22.37,22.31,22.32,472942.0,22.35,22.37,22.31,22.32,472942.0
2021-09-09 09:55:00,22.32,22.32,22.25,22.29,997629.0,22.32,22.32,22.25,22.29,997629.0
2021-09-09 10:00:00,22.29,22.3,22.25,22.29,678991.0,22.29,22.3,22.25,22.29,678991.0
2021-09-09 10:05:00,22.28,22.31,22.26,22.28,275924.0,22.28,22.31,22.26,22.28,275924.0
2021-09-09 10:10:00,22.28,22.3,22.24,22.26,286473.0,22.28,22.3,22.24,22.26,286473.0
2021-09-09 10:15:00,22.26,22.28,22.23,22.28,879688.0,22.26,22.28,22.23,22.28,879688.0
2021-09-09 10:20:00,22.27,22.28,22.24,22.28,250818.0,22.27,22.28,22.24,22.28,250818.0
2021-09-09 10:25:00,22.27,22.29,22.26,22.26,476546.0,22.27,22.29,22.26,22.26,476546.0
2021-09-09 10:30:00,22.26,22.27,22.2,22.21,633024.0,22.26,22.27,22.2,22.21,633024.0
2021-09-09 10:35:00,22.21,22.23,22.17,22.22,648281.0,22.21,22.23,22.17,22.22,648281.0
2021-09-09 10:40:00,22.22,22.23,22.19,22.19,335783.0,22.22,22.23,22.19,22.19,335783.0
2021-09-09 10:45:00,22.19,22.24,22.17,22.22,372779.0,22.19,22.24,22.17,22.22,372779.0
2021-09-09 10:50:00,22.22,22.27,22.22,22.25,244985.0,22.22,22.27,22.22,22.25,244985.0
2021-09-09 10:55:00,22.25,22.28,22.24,22.27,102935.0,22.25,22.28,22.24,22.27,102935.0
2021-09-09 11:00:00,22.27,22.27,22.25,22.27,87739.0,22.27,22.27,22.25,22.27,87739.0
2021-09-09 11:05:00,22.27,22.28,22.26,22.28,60142.0,22.27,22.28,22.26,22.28,60142.0
2021-09-09 11:10:00,22.27,22.3,22.27,22.29,98079.0,22.27,22.3,22.27,22.29,98079.0
2021-09-09 11:15:00,22.28,22.29,22.24,22.28,259728.0,22.28,22.29,22.24,22.28,259728.0
2021-09-09 11:20:00,22.28,22.29,22.26,22.27,132651.0,22.28,22.29,22.26,22.27,132651.0
2021-09-09 11:25:00,22.27,22.3,22.27,22.29,145211.0,22.27,22.3,22.27,22.29,145211.0
2021-09-09 11:30:00,22.29,22.3,22.28,22.29,116160.0,22.29,22.3,22.28,22.29,116160.0
2021-09-09 11:35:00,22.29,22.3,22.26,22.27,199545.0,22.29,22.3,22.26,22.27,199545.0
2021-09-09 11:40:00,22.27,22.28,22.26,22.27,36775.0,22.27,22.28,22.26,22.27,36775.0
2021-09-09 11:45:00,22.26,22.27,22.25,22.26,37882.0,22.26,22.27,22.25,22.26,37882.0
2021-09-09 11:50:00,22.26,22.27,22.25,22.26,109911.0,22.26,22.27,22.25,22.26,109911.0
2021-09-09 11:55:00,22.27,22.29,22.26,22.28,126255.0,22.27,22.29,22.26,22.28,126255.0
2021-09-09 12:00:00,22.29,22.29,22.27,22.28,54424.0,22.29,22.29,22.27,22.28,54424.0
2021-09-09 12:05:00,22.27,22.28,22.26,22.27,131218.0,22.27,22.28,22.26,22.27,131218.0
2021-09-09 12:10:00,22.27,22.28,22.26,22.28,141357.0,22.27,22.28,22.26,22.28,141357.0
2021-09-09 12:15:00,22.29,22.3,22.27,22.28,176210.0,22.29,22.3,22.27,22.28,176210.0
2021-09-09 12:20:00,22.28,22.3,22.28,22.3,49100.0,22.28,22.3,22.28,22.3,49100.0
2021-09-09 12:25:00,22.3,22.32,22.29,22.32,56794.0,22.3,22.32,22.29,22.32,56794.0
2021-09-09 12:30:00,22.31,22.31,22.3,22.3,116085.0,22.31,22.31,22.3,22.3,116085.0
2021-09-09 12:35:00,22.31,22.31,22.29,22.3,80966.0,22.31,22.31,22.29,22.3,80966.0
2021-09-09 12:40:00,22.3,22.3,22.29,22.3,31403.0,22.3,22.3,22.29,22.3,31403.0
2021-09-09 12:45:00,22.29,22.3,22.28,22.3,115593.0,22.29,22.3,22.28,22.3,115593.0
2021-09-09 12:50:00,22.29,22.3,22.28,22.29,97725.0,22.29,22.3,22.28,22.29,97725.0
2021-09-09 12:55:00,22.29,22.29,22.26,22.26,240186.0,22.29,22.29,22.26,22.26,240186.0
2021-09-09 13:00:00,22.27,22.31,22.27,22.29,497601.0,22.27,22.31,22.27,22.29,497601.0
2021-09-09 13:05:00,22.3,22.35,22.3,22.34,216090.0,22.3,22.35,22.3,22.34,216090.0
2021-09-09 13:10:00,22.34,22.35,22.33,22.34,288966.0,22.34,22.35,22.33,22.34,288966.0
2021-09-09 13:15:00,22.35,22.35,22.33,22.34,89883.0,22.35,22.35,22.33,22.34,89883.0
2021-09-09 13:20:00,22.35,22.36,22.31,22.36,297105.0,22.35,22.36,22.31,22.36,297105.0
2021-09-09 13:25:00,22.37,22.37,22.34,22.35,184319.0,22.37,22.37,22.34,22.35,184319.0
2021-09-09 13:30:00,22.34,22.34,22.31,22.32,238273.0,22.34,22.34,22.31,22.32,238273.0
2021-09-09 13:35:00,22.32,22.34,22.31,22.33,113645.0,22.32,22.34,22.31,22.33,113645.0
2021-09-09 13:40:00,22.34,22.34,22.32,22.33,90454.0,22.34,22.34,22.32,22.33,90454.0
2021-09-09 13:45:00,22.32,22.34,22.31,22.32,315036.0,22.32,22.34,22.31,22.32,315036.0
2021-09-09 13:50:00,22.32,22.33,22.3,22.3,75932.0,22.32,22.33,22.3,22.3,75932.0
2021-09-09 13:55:00,22.3,22.32,22.3,22.31,89042.0,22.3,22.32,22.3,22.31,89042.0
2021-09-09 14:00:00,22.32,22.32,22.28,22.3,155657.0,22.32,22.32,22.28,22.3,155657.0
2021-09-09 14:05:00,22.29,22.31,22.29,22.3,93478.0,22.29,22.31,22.29,22.3,93478.0
2021-09-09 14:10:00,22.31,22.31,22.3,22.3,34679.0,22.31,22.31,22.3,22.3,34679.0
2021-09-09 14:15:00,22.31,22.31,22.29,22.3,66017.0,22.31,22.31,22.29,22.3,66017.0
2021-09-09 14:20:00,22.29,22.3,22.29,22.29,37793.0,22.29,22.3,22.29,22.29,37793.0
2021-09-09 14:25:00,22.29,22.3,22.27,22.28,241204.0,22.29,22.3,22.27,22.28,241204.0
2021-09-09 14:30:00,22.28,22.29,22.26,22.28,164145.0,22.28,22.29,22.26,22.28,164145.0
2021-09-09 14:35:00,22.28,22.28,22.26,22.27,206870.0,22.28,22.28,22.26,22.27,206870.0
2021-09-09 14:40:00,22.27,22.27,22.24,22.25,101654.0,22.27,22.27,22.24,22.25,101654.0
2021-09-09 14:45:00,22.25,22.26,22.23,22.25,355110.0,22.25,22.26,22.23,22.25,355110.0
2021-09-09 14:50:00,22.26,22.28,22.25,22.27,130980.0,22.26,22.28,22.25,22.27,130980.0
2021-09-09 14:55:00,22.27,22.28,22.26,22.27,63170.0,22.27,22.28,22.26,22.27,63170.0
2021-09-09 15:00:00,22.27,22.27,22.23,22.23,126672.0,22.27,22.27,22.23,22.23,126672.0
2021-09-09 15:05:00,22.23,22.25,22.22,22.23,244100.0,22.23,22.25,22.22,22.23,244100.0
2021-09-09 15:10:00,22.23,22.24,22.23,22.24,65317.0,22.23,22.24,22.23,22.24,65317.0
2021-09-09 15:15:00,22.23,22.25,22.22,22.25,190601.0,22.23,22.25,22.22,22.25,190601.0
2021-09-09 15:20:00,22.24,22.25,22.23,22.24,74534.0,22.24,22.25,22.23,22.24,74534.0
2021-09-09 15:25:00,22.23,22.25,22.23,22.25,78546.0,22.23,22.25,22.23,22.25,78546.0
2021-09-09 15:30:00,22.24,22.27,22.23,22.26,140112.0,22.24,22.27,22.23,22.26,140112.0
2021-09-09 15:35:00,22.27,22.28,22.26,22.28,118820.0,22.27,22.28,22.26,22.28,118820.0
2021-09-09 15:40:00,22.27,22.29,22.27,22.29,93517.0,22.27,22.29,22.27,22.29,93517.0
2021-09-09 15:45:00,22.29,22.3,22.28,22.28,147696.0,22.29,22.3,22.28,22.28,147696.0
2021-09-09 15:50:00,22.29,22.3,22.28,22.29,206574.0,22.29,22.3,22.28,22.29,206574.0
2021-09-09 15:55:00,22.29,22.29,22.28,22.28,370967.0,22.29,22.29,22.28,22.28,370967.0
2021-09-10 09:30:00,22.31,22.31,22.25,22.25,255726.0,22.31,22.31,22.25,22.25,255726.0
2021-09-10 09:35:00,22.26,22.34,22.23,22.33,364828.0,22.26,22.34,22.23,22.33,364828.0
2021-09-10 09:40:00,22.33,22.36,22.32,22.34,445080.0,22.33,22.36,22.32,22.34,445080.0
2021-09-10 09:45:00,22.35,22.36,22.32,22.33,207275.0,22.35,22.36,22.32,22.33,207275.0
2021-09-10 09:50:00,22.32,22.36,22.32,22.33,290275.0,22.32,22.36,22.32,22.33,290275.0
2021-09-10 09:55:00,22.32,22.36,22.31,22.35,410461.0,22.32,22.36,22.31,22.35,410461.0
2021-09-10 10:00:00,22.36,22.38,22.34,22.36,142337.0,22.36,22.38,22.34,22.36,142337.0
2021-09-10 10:05:00,22.35,22.36,22.3,22.32,143048.0,22.35,22.36,22.3,22.32,143048.0
2021-09-10 10:10:00,22.32,22.33,22.3,22.3,352364.0,22.32,22.33,22.3,22.3,352364.0
2021-09-10 10:15:00,22.3,22.33,22.29,22.32,207086.0,22.3,22.33,22.29,22.32,207086.0
2021-09-10 10:20:00,22.33,22.33,22.3,22.31,324513.0,22.33,22.33,22.3,22.31,324513.0
2021-09-10 10:25:00,22.31,22.33,22.31,22.32,118412.0,22.31,22.33,22.31,22.32,118412.0
2021-09-10 10:30:00,22.32,22.33,22.29,22.33,186344.0,22.32,22.33,22.29,22.33,186344.0
2021-09-10 10:35:00,22.33,22.34,22.29,22.29,206991.0,22.33,22.34,22.29,22.29,206991.0
2021-09-10 10:40:00,22.29,22.32,22.28,22.29,383789.0,22.29,22.32,22.28,22.29,383789.0
2021-09-10 10:45:00,22.29,22.31,22.27,22.3,423454.0,22.29,22.31,22.27,22.3,423454.0
2021-09-10 10:50:00,22.31,22.33,22.3,22.33,316948.0,22.31,22.33,22.3,22.33,316948.0
2021-09-10 10:55:00,22.31,22.33,22.29,22.33,195624.0,22.31,22.33,22.29,22.33,195624.0
2021-09-10 11:00:00,22.32,22.33,22.25,22.26,212230.0,22.32,22.33,22.25,22.26,212230.0
2021-09-10 11:05:00,22.26,22.26,22.19,22.2,891774.0,22.26,22.26,22.19,22.2,891774.0
2021-09-10 11:10:00,22.2,22.22,22.17,22.2,397222.0,22.2,22.22,22.17,22.2,397222.0
2021-09-10 11:15:00,22.19,22.22,22.18,22.21,179860.0,22.19,22.22,22.18,22.21,179860.0
2021-09-10 11:20:00,22.2,22.23,22.19,22.22,192598.0,22.2,22.23,22.19,22.22,192598.0
2021-09-10 11:25:00,22.22,22.25,22.22,22.24,125082.0,22.22,22.25,22.22,22.24,125082.0
2021-09-10 11:30:00,22.23,22.25,22.22,22.23,139202.0,22.23,22.25,22.22,22.23,139202.0
2021-09-10 11:35:00,22.23,22.23,22.19,22.2,144492.0,22.23,22.23,22.19,22.2,144492.0
2021-09-10 11:40:00,22.19,22.2,22.16,22.17,271215.0,22.19,22.2,22.16,22.17,271215.0
2021-09-10 11:45:00,22.17,22.18,22.11,22.12,610673.0,22.17,22.18,22.11,22.12,610673.0
2021-09-10 11:50:00,22.11,22.14,22.1,22.13,361327.0,22.11,22.14,22.1,22.13,361327.0
2021-09-10 11:55:00,22.12,22.15,22.11,22.14,207965.0,22.12,22.15,22.11,22.14,207965.0
2021-09-10 12:00:00,22.14,22.14,22.05,22.08,573015.0,22.14,22.14,22.05,22.08,573015.0
2021-09-10 12:05:00,22.08,22.11,22.08,22.1,271470.0,22.08,22.11,22.08,22.1,271470.0
2021-09-10 12:10:00,22.1,22.14,22.09,22.14,209068.0,22.1,22.14,22.09,22.14,209068.0
2021-09-10 12:15:00,22.13,22.14,22.1,22.11,137858.0,22.13,22.14,22.1,22.11,137858.0
2021-09-10 12:20:00,22.11,22.11,22.07,22.09,138491.0,22.11,22.11,22.07,22.09,138491.0
2021-09-10 12:25:00,22.09,22.1,22.07,22.1,107407.0,22.09,22.1,22.07,22.1,107407.0
2021-09-10 12:30:00,22.09,22.11,22.07,22.1,161902.0,22.09,22.11,22.07,22.1,161902.0
2021-09-10 12:35:00,22.1,22.14,22.1,22.13,90749.0,22.1,22.14,22.1,22.13,90749.0
2021-09-10 12:40:00,22.13,22.14,22.11,22.12,97588.0,22.13,22.14,22.11,22.12,97588.0
2021-09-10 12:45:00,22.12,22.12,22.1,22.12,170377.0,22.12,22.12,22.1,22.12,170377.0
2021-09-10 12:50:00,22.12,22.12,22.1,22.1,223343.0,22.12,22.12,22.1,22.1,223343.0
2021-09-10 12:55:00,22.11,22.13,22.1,22.11,141014.0,22.11,22.13,22.1,22.11,141014.0
2021-09-10 13:00:00,22.11,22.15,22.11,22.14,58762.0,22.11,22.15,22.11,22.14,58762.0
2021-09-10 13:05:00,22.14,22.15,22.14,22.14,115324.0,22.14,22.15,22.14,22.14,115324.0
2021-09-10 13:10:00,22.13,22.14,22.11,22.11,120233.0,22.13,22.14,22.11,22.11,120233.0
2021-09-10 13:15:00,22.11,22.12,22.09,22.11,150608.0,22.11,22.12,22.09,22.11,150608.0
2021-09-10 13:20:00,22.1,22.11,22.08,22.1,172090.0,22.1,22.11,22.08,22.1,172090.0
2021-09-10 13:25:00,22.1,22.1,22.08,22.09,92717.0,22.1,22.1,22.08,22.09,92717.0
2021-09-10 13:30:00,22.09,22.11,22.08,22.11,67332.0,22.09,22.11,22.08,22.11,67332.0
2021-09-10 13:35:00,22.11,22.13,22.1,22.12,87638.0,22.11,22.13,22.1,22.12,87638.0
2021-09-10 13:40:00,22.12,22.13,22.11,22.12,40353.0,22.12,22.13,22.11,22.12,40353.0
2021-09-10 13:45:00,22.11,22.12,22.09,22.1,144051.0,22.11,22.12,22.09,22.1,144051.0
2021-09-10 13:50:00,22.1,22.1,22.08,22.09,59831.0,22.1,22.1,22.08,22.09,59831.0
2021-09-10 13:55:00,22.09,22.1,22.08,22.09,79908.0,22.09,22.1,22.08,22.09,79908.0
2021-09-10 14:00:00,22.1,22.1,22.08,22.09,52623.0,22.1,22.1,22.08,22.09,52623.0
2021-09-10 14:05:00,22.08,22.09,22.07,22.08,119459.0,22.08,22.09,22.07,22.08,119459.0
2021-09-10 14:10:00,22.08,22.08,22.06,22.07,92945.0,22.08,22.08,22.06,22.07,92945.0
2021-09-10 14:15:00,22.07,22.08,22.06,22.07,82682.0,22.07,22.08,22.06,22.07,82682.0
2021-09-10 14:20:00,22.08,22.08,22.06,22.07,50670.0,22.08,22.08,22.06,22.07,50670.0
2021-09-10 14:25:00,22.06,22.07,22.05,22.05,117539.0,22.06,22.07,22.05,22.05,117539.0
2021-09-10 14:30:00,22.06,22.08,22.05,22.07,111925.0,22.06,22.08,22.05,22.07,111925.0
2021-09-10 14:35:00,22.07,22.08,22.07,22.08,44388.0,22.07,22.08,22.07,22.08,44388.0
2021-09-10 14:40:00,22.08,22.1,22.07,22.09,88191.0,22.08,22.1,22.07,22.09,88191.0
2021-09-10 14:45:00,22.1,22.1,22.08,22.09,52397.0,22.1,22.1,22.08,22.09,52397.0
2021-09-10 14:50:00,22.08,22.09,22.08,22.09,22498.0,22.08,22.09,22.08,22.09,22498.0
2021-09-10 14:55:00,22.09,22.09,22.08,22.09,21747.0,22.09,22.09,22.08,22.09,21747.0
2021-09-10 15:00:00,22.09,22.09,22.07,22.08,95582.0,22.09,22.09,22.07,22.08,95582.0
2021-09-10 15:05:00,22.07,22.08,22.05,22.05,244150.0,22.07,22.08,22.05,22.05,244150.0
2021-09-10 15:10:00,22.05,22.05,22.04,22.05,74778.0,22.05,22.05,22.04,22.05,74778.0
2021-09-10 15:15:00,22.04,22.05,22.04,22.04,56371.0,22.04,22.05,22.04,22.04,56371.0
2021-09-10 15:20:00,22.05,22.05,22.04,22.04,81130.0,22.05,22.05,22.04,22.04,81130.0
2021-09-10 15:25:00,22.04,22.05,22.02,22.03,489631.0,22.04,22.05,22.02,22.03,489631.0
2021-09-10 15:30:00,22.02,22.04,22.01,22.03,560896.0,22.02,22.04,22.01,22.03,560896.0
2021-09-10 15:35:00,22.02,22.03,22.02,22.03,158224.0,22.02,22.03,22.02,22.03,158224.0
2021-09-10 15:40:00,22.02,22.04,22.02,22.04,216389.0,22.02,22.04,22.02,22.04,216389.0
2021-09-10 15:45:00,22.04,22.04,22.02,22.03,154273.0,22.04,22.04,22.02,22.03,154273.0
2021-09-10 15:50:00,22.02,22.03,22.01,22.02,576645.0,22.02,22.03,22.01,22.02,576645.0
2021-09-10 15:55:00,22.02,22.02,21.99,21.99,964145.0,22.02,22.02,21.99,21.99,964145.0
2021-09-13 09:30:00,21.8,21.85,21.77,21.81,643921.0,21.8,21.85,21.77,21.81,643921.0
2021-09-13 09:35:00,21.81,21.84,21.78,21.8,749105.0,21.81,21.84,21.78,21.8,749105.0
2021-09-13 09:40:00,21.8,21.86,21.8,21.84,840013.0,21.8,21.86,21.8,21.84,840013.0
2021-09-13 09:45:00,21.83,21.84,21.77,21.79,384404.0,21.83,21.84,21.77,21.79,384404.0
2021-09-13 09:50:00,21.8,21.84,21.79,21.83,239644.0,21.8,21.84,21.79,21.83,239644.0
2021-09-13 09:55:00,21.84,21.92,21.82,21.9,366563.0,21.84,21.92,21.82,21.9,366563.0
2021-09-13 10:00:00,21.91,21.97,21.89,21.95,584927.0,21.91,21.97,21.89,21.95,584927.0
2021-09-13 10:05:00,21.95,22.01,21.95,22.01,630249.0,21.95,22.01,21.95,22.01,630249.0
2021-09-13 10:10:00,22.0,22.05,21.99,22.0,847530.0,22.0,22.05,21.99,22.0,847530.0
2021-09-13 10:15:00,22.0,22.02,21.97,22.01,729877.0,22.0,22.02,21.97,22.01,729877.0
2021-09-13 10:20:00,22.0,22.03,21.98,21.99,566287.0,22.0,22.03,21.98,21.99,566287.0
2021-09-13 10:25:00,22.0,22.02,21.98,21.98,411587.0,22.0,22.02,21.98,21.98,411587.0
2021-09-13 10:30:00,21.99,22.02,21.99,21.99,433791.0,21.99,22.02,21.99,21.99,433791.0
2021-09-13 10:35:00,21.99,22.04,21.99,22.0,220393.0,21.99,22.04,21.99,22.0,220393.0
2021-09-13 10:40:00,22.0,22.01,21.98,21.99,312103.0,22.0,22.01,21.98,21.99,312103.0
2021-09-13 10:45:00,22.0,22.04,21.99,22.02,146879.0,22.0,22.04,21.99,22.02,146879.0
2021-09-13 10:50:00,22.02,22.05,22.01,22.04,438729.0,22.02,22.05,22.01,22.04,438729.0
2021-09-13 10:55:00,22.04,22.08,22.03,22.07,406408.0,22.04,22.08,22.03,22.07,406408.0
2021-09-13 11:00:00,22.07,22.07,22.04,22.04,255359.0,22.07,22.07,22.04,22.04,255359.0
2021-09-13 11:05:00,22.04,22.06,22.02,22.05,208319.0,22.04,22.06,22.02,22.05,208319.0
2021-09-13 11:10:00,22.05,22.05,22.02,22.04,388881.0,22.05,22.05,22.02,22.04,388881.0
2021-09-13 11:15:00,22.04,22.06,22.03,22.05,377957.0,22.04,22.06,22.03,22.05,377957.0
2021-09-13 11:20:00,22.05,22.05,22.03,22.04,203278.0,22.05,22.05,22.03,22.04,203278.0
2021-09-13 11:25:00,22.04,22.06,22.04,22.04,165232.0,22.04,22.06,22.04,22.04,165232.0
2021-09-13 11:30:00,22.03,22.07,22.03,22.07,100690.0,22.03,22.07,22.03,22.07,100690.0
2021-09-13 11:35:00,22.06,22.07,22.05,22.07,115469.0,22.06,22.07,22.05,22.07,115469.0
2021-09-13 11:40:00,22.07,22.09,22.06,22.09,234702.0,22.07,22.09,22.06,22.09,234702.0
2021-09-13 11:45:00,22.09,22.1,22.08,22.09,101678.0,22.09,22.1,22.08,22.09,101678.0
2021-09-13 11:50:00,22.08,22.09,22.06,22.07,243575.0,22.08,22.09,22.06,22.07,243575.0
2021-09-13 11:55:00,22.07,22.07,22.02,22.03,299874.0,22.07,22.07,22.02,22.03,299874.0
2021-09-13 12:00:00,22.03,22.04,22.01,22.02,215023.0,22.03,22.04,22.01,22.02,215023.0
2021-09-13 12:05:00,22.01,22.02,21.99,22.0,98055.0,22.01,22.02,21.99,22.0,98055.0
2021-09-13 12:10:00,22.0,22.02,21.99,22.02,332499.0,22.0,22.02,21.99,22.02,332499.0
2021-09-13 12:15:00,22.02,22.03,22.0,22.02,193871.0,22.02,22.03,22.0,22.02,193871.0
2021-09-13 12:20:00,22.02,22.02,22.0,22.02,90317.0,22.02,22.02,22.0,22.02,90317.0
2021-09-13 12:25:00,22.02,22.03,22.01,22.02,131556.0,22.02,22.03,22.01,22.02,131556.0
2021-09-13 12:30:00,22.02,22.03,22.01,22.03,155457.0,22.02,22.03,22.01,22.03,155457.0
2021-09-13 12:35:00,22.02,22.03,22.02,22.02,36858.0,22.02,22.03,22.02,22.02,36858.0
2021-09-13 12:40:00,22.03,22.03,22.0,22.01,139811.0,22.03,22.03,22.0,22.01,139811.0
2021-09-13 12:45:00,22.01,22.01,22.0,22.0,13446.0,22.01,22.01,22.0,22.0,13446.0
2021-09-13 12:50:00,22.0,22.01,22.0,22.01,11887.0,22.0,22.01,22.0,22.01,11887.0
2021-09-13 12:55:00,22.01,22.03,22.0,22.03,210317.0,22.01,22.03,22.0,22.03,210317.0
2021-09-13 13:00:00,22.03,22.03,22.01,22.02,114793.0,22.03,22.03,22.01,22.02,114793.0
2021-09-13 13:05:00,22.01,22.02,22.0,22.01,134410.0,22.01,22.02,22.0,22.01,134410.0
2021-09-13 13:10:00,22.01,22.01,22.0,22.01,11921.0,22.01,22.01,22.0,22.01,11921.0
2021-09-13 13:15:00,22.01,22.02,22.0,22.01,169232.0,22.01,22.02,22.0,22.01,169232.0
2021-09-13 13:20:00,22.01,22.03,22.0,22.02,222160.0,22.01,22.03,22.0,22.02,222160.0
2021-09-13 13:25:00,22.01,22.02,21.99,22.0,72788.0,22.01,22.02,21.99,22.0,72788.0
2021-09-13 13:30:00,22.0,22.0,21.99,22.0,9591.0,22.0,22.0,21.99,22.0,9591.0
2021-09-13 13:35:00,22.0,22.0,21.97,21.97,49166.0,22.0,22.0,21.97,21.97,49166.0
2021-09-13 13:40:00,21.98,21.98,21.96,21.96,90874.0,21.98,21.98,21.96,21.96,90874.0
2021-09-13 13:45:00,21.96,21.97,21.96,21.97,26109.0,21.96,21.97,21.96,21.97,26109.0
2021-09-13 13:50:00,21.96,21.97,21.96,21.97,30071.0,21.96,21.97,21.96,21.97,30071.0
2021-09-13 13:55:00,21.96,21.97,21.95,21.97,113184.0,21.96,21.97,21.95,21.97,113184.0
2021-09-13 14:00:00,21.97,21.99,21.96,21.98,232984.0,21.97,21.99,21.96,21.98,232984.0
2021-09-13 14:05:00,21.98,21.98,21.97,21.98,13100.0,21.98,21.98,21.97,21.98,13100.0
2021-09-13 14:10:00,21.98,21.99,21.97,21.98,63974.0,21.98,21.99,21.97,21.98,63974.0
2021-09-13 14:15:00,21.98,21.99,21.96,21.98,178673.0,21.98,21.99,21.96,21.98,178673.0
2021-09-13 14:20:00,21.98,21.98,21.97,21.98,12199.0,21.98,21.98,21.97,21.98,12199.0
2021-09-13 14:25:00,21.97,21.98,21.96,21.96,80716.0,21.97,21.98,21.96,21.96,80716.0
2021-09-13 14:30:00,21.97,21.97,21.96,21.97,33361.0,21.97,21.97,21.96,21.97,33361.0
2021-09-13 14:35:00,21.97,21.98,21.97,21.97,17380.0,21.97,21.98,21.97,21.97,17380.0
2021-09-13 14:40:00,21.98,21.98,21.97,21.98,8155.0,21.98,21.98,21.97,21.98,8155.0
2021-09-13 14:45:00,21.98,21.99,21.97,21.98,121987.0,21.98,21.99,21.97,21.98,121987.0
2021-09-13 14:50:00,21.99,21.99,21.97,21.98,60009.0,21.99,21.99,21.97,21.98,60009.0
2021-09-13 14:55:00,21.98,21.98,21.97,21.98,33060.0,21.98,21.98,21.97,21.98,33060.0
2021-09-13 15:00:00,21.97,21.98,21.95,21.96,141362.0,21.97,21.98,21.95,21.96,141362.0
2021-09-13 15:05:00,21.96,21.97,21.95,21.96,213976.0,21.96,21.97,21.95,21.96,213976.0
2021-09-13 15:10:00,21.97,21.98,21.97,21.97,84180.0,21.97,21.98,21.97,21.97,84180.0
2021-09-13 15:15:00,21.98,21.99,21.97,21.98,78784.0,21.98,21.99,21.97,21.98,78784.0
2021-09-13 15:20:00,21.98,21.99,21.98,21.99,14989.0,21.98,21.99,21.98,21.99,14989.0
2021-09-13 15:25:00,21.98,21.99,21.98,21.98,57633.0,21.98,21.99,21.98,21.98,57633.0
2021-09-13 15:30:00,21.98,21.99,21.98,21.98,55448.0,21.98,21.99,21.98,21.98,55448.0
2021-09-13 15:35:00,21.99,21.99,21.98,21.98,162742.0,21.99,21.99,21.98,21.98,162742.0
2021-09-13 15:40:00,21.98,21.99,21.98,21.98,57970.0,21.98,21.99,21.98,21.98,57970.0
2021-09-13 15:45:00,21.98,21.99,21.97,21.98,184545.0,21.98,21.99,21.97,21.98,184545.0
2021-09-13 15:50:00,21.98,21.99,21.97,21.99,461448.0,21.98,21.99,21.97,21.99,461448.0
2021-09-13 15:55:00,21.98,22.0,21.98,21.99,315733.0,21.98,22.0,21.98,21.99,315733.0
2021-09-14 09:30:00,22.04,22.07,21.95,21.96,636835.0,22.04,22.07,21.95,21.96,636835.0
2021-09-14 09:35:00,21.96,22.0,21.91,21.91,323810.0,21.96,22.0,21.91,21.91,323810.0
2021-09-14 09:40:00,21.9,21.95,21.9,21.94,616276.0,21.9,21.95,21.9,21.94,616276.0
2021-09-14 09:45:00,21.94,21.96,21.9,21.93,335918.0,21.94,21.96,21.9,21.93,335918.0
2021-09-14 09:50:00,21.94,21.95,21.91,21.94,239704.0,21.94,21.95,21.91,21.94,239704.0
2021-09-14 09:55:00,21.93,21.94,21.9,21.93,326012.0,21.93,21.94,21.9,21.93,326012.0
2021-09-14 10:00:00,21.93,21.93,21.87,21.88,696890.0,21.93,21.93,21.87,21.88,696890.0
2021-09-14 10:05:00,21.89,21.91,21.87,21.89,214744.0,21.89,21.91,21.87,21.89,214744.0
2021-09-14 10:10:00,21.89,21.98,21.89,21.98,373048.0,21.89,21.98,21.89,21.98,373048.0
2021-09-14 10:15:00,21.98,22.0,21.96,21.96,258433.0,21.98,22.0,21.96,21.96,258433.0
2021-09-14 10:20:00,21.96,22.0,21.96,21.99,262505.0,21.96,22.0,21.96,21.99,262505.0
2021-09-14 10:25:00,21.98,21.99,21.93,21.98,386508.0,21.98,21.99,21.93,21.98,386508.0
2021-09-14 10:30:00,21.99,22.0,21.95,21.96,351592.0,21.99,22.0,21.95,21.96,351592.0
2021-09-14 10:35:00,21.96,22.07,21.96,22.02,1485162.0,21.96,22.07,21.96,22.02,1485162.0
2021-09-14 10:40:00,22.03,22.08,22.02,22.06,1177208.0,22.03,22.08,22.02,22.06,1177208.0
2021-09-14 10:45:00,22.07,22.1,22.06,22.07,767273.0,22.07,22.1,22.06,22.07,767273.0
2021-09-14 10:50:00,22.08,22.11,22.05,22.06,232151.0,22.08,22.11,22.05,22.06,232151.0
2021-09-14 10:55:00,22.07,22.09,22.02,22.03,410631.0,22.07,22.09,22.02,22.03,410631.0
2021-09-14 11:00:00,22.03,22.06,22.02,22.05,199668.0,22.03,22.06,22.02,22.05,199668.0
2021-09-14 11:05:00,22.04,22.07,22.04,22.05,398168.0,22.04,22.07,22.04,22.05,398168.0
2021-09-14 11:10:00,22.05,22.09,22.05,22.08,172549.0,22.05,22.09,22.05,22.08,172549.0
2021-09-14 11:15:00,22.08,22.11,22.08,22.1,206608.0,22.08,22.11,22.08,22.1,206608.0
2021-09-14 11:20:00,22.11,22.12,22.09,22.11,196616.0,22.11,22.12,22.09,22.11,196616.0
2021-09-14 11:25:00,22.1,22.12,22.06,22.06,190123.0,22.1,22.12,22.06,22.06,190123.0
2021-09-14 11:30:00,22.07,22.09,22.06,22.07,474007.0,22.07,22.09,22.06,22.07,474007.0
2021-09-14 11:35:00,22.07,22.08,22.06,22.07,254653.0,22.07,22.08,22.06,22.07,254653.0
2021-09-14 11:40:00,22.07,22.08,22.06,22.07,206690.0,22.07,22.08,22.06,22.07,206690.0
2021-09-14 11:45:00,22.08,22.09,22.07,22.07,56605.0,22.08,22.09,22.07,22.07,56605.0
2021-09-14 11:50:00,22.08,22.09,22.07,22.08,74251.0,22.08,22.09,22.07,22.08,74251.0
2021-09-14 11:55:00,22.08,22.09,22.07,22.07,99333.0,22.08,22.09,22.07,22.07,99333.0
2021-09-14 12:00:00,22.08,22.09,22.07,22.09,117162.0,22.08,22.09,22.07,22.09,117162.0
2021-09-14 12:05:00,22.08,22.1,22.07,22.07,122636.0,22.08,22.1,22.07,22.07,122636.0
2021-09-14 12:10:00,22.07,22.08,22.06,22.07,88658.0,22.07,22.08,22.06,22.07,88658.0
2021-09-14 12:15:00,22.07,22.08,22.06,22.07,59961.0,22.07,22.08,22.06,22.07,59961.0
2021-09-14 12:20:00,22.07,22.08,22.07,22.07,36500.0,22.07,22.08,22.07,22.07,36500.0
2021-09-14 12:25:00,22.07,22.08,22.07,22.07,70324.0,22.07,22.08,22.07,22.07,70324.0
2021-09-14 12:30:00,22.07,22.08,22.07,22.07,117674.0,22.07,22.08,22.07,22.07,117674.0
2021-09-14 12:35:00,22.08,22.08,22.07,22.08,32812.0,22.08,22.08,22.07,22.08,32812.0
2021-09-14 12:40:00,22.08,22.09,22.07,22.09,37489.0,22.08,22.09,22.07,22.09,37489.0
2021-09-14 12:45:00,22.09,22.1,22.08,22.08,132361.0,22.09,22.1,22.08,22.08,132361.0
2021-09-14 12:50:00,22.08,22.09,22.07,22.07,83491.0,22.08,22.09,22.07,22.07,83491.0
2021-09-14 12:55:00,22.08,22.1,22.07,22.09,112583.0,22.08,22.1,22.07,22.09,112583.0
2021-09-14 13:00:00,22.09,22.11,22.09,22.1,77447.0,22.09,22.11,22.09,22.1,77447.0
2021-09-14 13:05:00,22.09,22.1,22.08,22.08,183574.0,22.09,22.1,22.08,22.08,183574.0
2021-09-14 13:10:00,22.07,22.09,22.07,22.08,50478.0,22.07,22.09,22.07,22.08,50478.0
2021-09-14 13:15:00,22.09,22.11,22.08,22.11,114168.0,22.09,22.11,22.08,22.11,114168.0
2021-09-14 13:20:00,22.1,22.12,22.1,22.1,325260.0,22.1,22.12,22.1,22.1,325260.0
2021-09-14 13:25:00,22.11,22.12,22.1,22.12,46383.0,22.11,22.12,22.1,22.12,46383.0
2021-09-14 13:30:00,22.12,22.13,22.09,22.1,295951.0,22.12,22.13,22.09,22.1,295951.0
2021-09-14 13:35:00,22.1,22.11,22.09,22.09,87516.0,22.1,22.11,22.09,22.09,87516.0
2021-09-14 13:40:00,22.09,22.11,22.09,22.1,119047.0,22.09,22.11,22.09,22.1,119047.0
2021-09-14 13:45:00,22.11,22.12,22.1,22.11,64192.0,22.11,22.12,22.1,22.11,64192.0
2021-09-14 13:50:00,22.12,22.12,22.11,22.12,25348.0,22.12,22.12,22.11,22.12,25348.0
2021-09-14 13:55:00,22.11,22.15,22.11,22.14,156365.0,22.11,22.15,22.11,22.14,156365.0
2021-09-14 14:00:00,22.14,22.17,22.14,22.17,87098.0,22.14,22.17,22.14,22.17,87098.0
2021-09-14 14:05:00,22.17,22.19,22.16,22.18,287333.0,22.17,22.19,22.16,22.18,287333.0
2021-09-14 14:10:00,22.18,22.19,22.17,22.18,64501.0,22.18,22.19,22.17,22.18,64501.0
2021-09-14 14:15:00,22.18,22.19,22.17,22.19,113275.0,22.18,22.19,22.17,22.19,113275.0
2021-09-14 14:20:00,22.18,22.19,22.16,22.16,212187.0,22.18,22.19,22.16,22.16,212187.0
2021-09-14 14:25:00,22.16,22.17,22.14,22.14,57280.0,22.16,22.17,22.14,22.14,57280.0
2021-09-14 14:30:00,22.14,22.14,22.11,22.11,56225.0,22.14,22.14,22.11,22.11,56225.0
2021-09-14 14:35:00,22.11,22.11,22.07,22.08,155653.0,22.11,22.11,22.07,22.08,155653.0
2021-09-14 14:40:00,22.09,22.1,22.08,22.08,117236.0,22.09,22.1,22.08,22.08,117236.0
2021-09-14 14:45:00,22.09,22.09,22.07,22.07,119930.0,22.09,22.09,22.07,22.07,119930.0
2021-09-14 14:50:00,22.06,22.08,22.06,22.07,401842.0,22.06,22.08,22.06,22.07,401842.0
2021-09-14 14:55:00,22.07,22.09,22.06,22.07,395269.0,22.07,22.09,22.06,22.07,395269.0
2021-09-14 15:00:00,22.08,22.08,22.07,22.07,43640.0,22.08,22.08,22.07,22.07,43640.0
2021-09-14 15:05:00,22.07,22.08,22.06,22.08,73926.0,22.07,22.08,22.06,22.08,73926.0
2021-09-14 15:10:00,22.08,22.09,22.07,22.08,51448.0,22.08,22.09,22.07,22.08,51448.0
2021-09-14 15:15:00,22.08,22.09,22.07,22.08,72306.0,22.08,22.09,22.07,22.08,72306.0
2021-09-14 15:20:00,22.07,22.08,22.06,22.07,189132.0,22.07,22.08,22.06,22.07,189132.0
2021-09-14 15:25:00,22.06,22.07,22.05,22.05,307113.0,22.06,22.07,22.05,22.05,307113.0
2021-09-14 15:30:00,22.06,22.06,22.05,22.06,56445.0,22.06,22.06,22.05,22.06,56445.0
2021-09-14 15:35:00,22.06,22.07,22.05,22.06,70546.0,22.06,22.07,22.05,22.06,70546.0
2021-09-14 15:40:00,22.06,22.08,22.06,22.07,89359.0,22.06,22.08,22.06,22.07,89359.0
2021-09-14 15:45:00,22.07,22.08,22.07,22.08,77425.0,22.07,22.08,22.07,22.08,77425.0
2021-09-14 15:50:00,22.08,22.11,22.08,22.11,171473.0,22.08,22.11,22.08,22.11,171473.0
2021-09-14 15:55:00,22.11,22.11,22.09,22.11,276433.0,22.11,22.11,22.09,22.11,276433.0
2021-09-15 09:30:00,22.06,22.12,22.04,22.08,630885.0,22.06,22.12,22.04,22.08,630885.0
2021-09-15 09:35:00,22.08,22.1,22.06,22.06,310371.0,22.08,22.1,22.06,22.06,310371.0
2021-09-15 09:40:00,22.07,22.13,22.06,22.11,555769.0,22.07,22.13,22.06,22.11,555769.0
2021-09-15 09:45:00,22.1,22.13,22.08,22.13,310763.0,22.1,22.13,22.08,22.13,310763.0
2021-09-15 09:50:00,22.13,22.15,22.11,22.13,210772.0,22.13,22.15,22.11,22.13,210772.0
2021-09-15 09:55:00,22.13,22.14,22.09,22.11,296442.0,22.13,22.14,22.09,22.11,296442.0
2021-09-15 10:00:00,22.11,22.15,22.08,22.1,366281.0,22.11,22.15,22.08,22.1,366281.0
2021-09-15 10:05:00,22.1,22.11,22.04,22.08,240330.0,22.1,22.11,22.04,22.08,240330.0
2021-09-15 10:10:00,22.08,22.1,22.06,22.09,129897.0,22.08,22.1,22.06,22.09,129897.0
2021-09-15 10:15:00,22.09,22.14,22.09,22.13,294112.0,22.09,22.14,22.09,22.13,294112.0
2021-09-15 10:20:00,22.13,22.13,22.1,22.11,48305.0,22.13,22.13,22.1,22.11,48305.0
2021-09-15 10:25:00,22.11,22.12,22.08,22.09,576165.0,22.11,22.12,22.08,22.09,576165.0
2021-09-15 10:30:00,22.09,22.1,22.05,22.05,204146.0,22.09,22.1,22.05,22.05,204146.0
2021-09-15 10:35:00,22.05,22.08,22.04,22.07,419857.0,22.05,22.08,22.04,22.07,419857.0
2021-09-15 10:40:00,22.08,22.08,22.03,22.04,278898.0,22.08,22.08,22.03,22.04,278898.0
2021-09-15 10:45:00,22.05,22.05,22.02,22.02,504160.0,22.05,22.05,22.02,22.02,504160.0
2021-09-15 10:50:00,22.01,22.02,21.95,21.96,610110.0,22.01,22.02,21.95,21.96,610110.0
2021-09-15 10:55:00,21.96,22.03,21.95,22.01,448744.0,21.96,22.03,21.95,22.01,448744.0
2021-09-15 11:00:00,22.02,22.04,22.01,22.03,239214.0,22.02,22.04,22.01,22.03,239214.0
2021-09-15 11:05:00,22.02,22.03,22.01,22.02,69313.0,22.02,22.03,22.01,22.02,69313.0
2021-09-15 11:10:00,22.02,22.04,22.02,22.02,89966.0,22.02,22.04,22.02,22.02,89966.0
2021-09-15 11:15:00,22.02,22.03,21.98,21.99,330211.0,22.02,22.03,21.98,21.99,330211.0
2021-09-15 11:20:00,22.0,22.01,21.97,21.98,170571.0,22.0,22.01,21.97,21.98,170571.0
2021-09-15 11:25:00,21.98,21.99,21.97,21.98,104438.0,21.98,21.99,21.97,21.98,104438.0
2021-09-15 11:30:00,21.98,22.01,21.96,22.0,310180.0,21.98,22.01,21.96,22.0,310180.0
2021-09-15 11:35:00,22.0,22.01,21.99,22.01,60027.0,22.0,22.01,21.99,22.01,60027.0
2021-09-15 11:40:00,22.0,22.02,22.0,22.02,123803.0,22.0,22.02,22.0,22.02,123803.0
2021-09-15 11:45:00,22.02,22.02,22.0,22.01,74613.0,22.02,22.02,22.0,22.01,74613.0
2021-09-15 11:50:00,22.01,22.02,22.0,22.01,70768.0,22.01,22.02,22.0,22.01,70768.0
2021-09-15 11:55:00,22.0,22.02,21.99,22.01,72806.0,22.0,22.02,21.99,22.01,72806.0
2021-09-15 12:00:00,22.01,22.01,22.0,22.01,26596.0,22.01,22.01,22.0,22.01,26596.0
2021-09-15 12:05:00,22.0,22.01,22.0,22.0,11723.0,22.0,22.01,22.0,22.0,11723.0
2021-09-15 12:10:00,22.0,22.01,21.99,22.0,88993.0,22.0,22.01,21.99,22.0,88993.0
2021-09-15 12:15:00,22.0,22.01,21.99,22.0,119201.0,22.0,22.01,21.99,22.0,119201.0
2021-09-15 12:20:00,22.0,22.01,21.99,22.0,79603.0,22.0,22.01,21.99,22.0,79603.0
2021-09-15 12:25:00,22.01,22.01,21.99,22.0,241674.0,22.01,22.01,21.99,22.0,241674.0
2021-09-15 12:30:00,22.0,22.01,21.99,22.0,142697.0,22.0,22.01,21.99,22.0,142697.0
2021-09-15 12:35:00,22.0,22.0,21.97,21.97,149236.0,22.0,22.0,21.97,21.97,149236.0
2021-09-15 12:40:00,21.98,22.0,21.97,22.0,145659.0,21.98,22.0,21.97,22.0,145659.0
2021-09-15 12:45:00,21.99,22.0,21.98,21.98,93973.0,21.99,22.0,21.98,21.98,93973.0
2021-09-15 12:50:00,21.99,21.99,21.98,21.99,48410.0,21.99,21.99,21.98,21.99,48410.0
2021-09-15 12:55:00,21.99,22.0,21.98,22.0,61063.0,21.99,22.0,21.98,22.0,61063.0
2021-09-15 13:00:00,22.0,22.01,21.99,22.01,123400.0,22.0,22.01,21.99,22.01,123400.0
2021-09-15 13:05:00,22.0,22.02,22.0,22.02,76090.0,22.0,22.02,22.0,22.02,76090.0
2021-09-15 13:10:00,22.01,22.01,22.0,22.01,51040.0,22.01,22.01,22.0,22.01,51040.0
2021-09-15 13:15:00,22.01,22.02,22.0,22.01,83652.0,22.01,22.02,22.0,22.01,83652.0
2021-09-15 13:20:00,22.02,22.03,22.01,22.03,68038.0,22.02,22.03,22.01,22.03,68038.0
2021-09-15 13:25:00,22.02,22.04,22.02,22.03,69938.0,22.02,22.04,22.02,22.03,69938.0
2021-09-15 13:30:00,22.04,22.04,22.03,22.04,22795.0,22.04,22.04,22.03,22.04,22795.0
2021-09-15 13:35:00,22.04,22.04,22.02,22.02,198462.0,22.04,22.04,22.02,22.02,198462.0
2021-09-15 13:40:00,22.02,22.04,22.02,22.04,76370.0,22.02,22.04,22.02,22.04,76370.0
2021-09-15 13:45:00,22.03,22.04,22.03,22.04,22121.0,22.03,22.04,22.03,22.04,22121.0
2021-09-15 13:50:00,22.03,22.04,22.01,22.02,79444.0,22.03,22.04,22.01,22.02,79444.0
2021-09-15 13:55:00,22.02,22.02,22.0,22.0,144947.0,22.02,22.02,22.0,22.0,144947.0
2021-09-15 14:00:00,22.01,22.01,22.0,22.01,13251.0,22.01,22.01,22.0,22.01,13251.0
2021-09-15 14:05:00,22.0,22.01,22.0,22.01,20114.0,22.0,22.01,22.0,22.01,20114.0
2021-09-15 14:10:00,22.01,22.01,22.0,22.0,34482.0,22.01,22.01,22.0,22.0,34482.0
2021-09-15 14:15:00,22.01,22.01,21.99,21.99,143876.0,22.01,22.01,21.99,21.99,143876.0
2021-09-15 14:20:00,21.99,22.0,21.98,21.99,397482.0,21.99,22.0,21.98,21.99,397482.0
2021-09-15 14:25:00,21.98,22.0,21.98,21.98,411035.0,21.98,22.0,21.98,21.98,411035.0
2021-09-15 14:30:00,21.98,22.02,21.98,22.01,225478.0,21.98,22.02,21.98,22.01,225478.0
2021-09-15 14:35:00,22.01,22.02,22.01,22.02,13470.0,22.01,22.02,22.01,22.02,13470.0
2021-09-15 14:40:00,22.01,22.03,22.01,22.03,20696.0,22.01,22.03,22.01,22.03,20696.0
2021-09-15 14:45:00,22.03,22.04,22.02,22.03,53670.0,22.03,22.04,22.02,22.03,53670.0
2021-09-15 14:50:00,22.04,22.04,22.03,22.04,19373.0,22.04,22.04,22.03,22.04,19373.0
2021-09-15 14:55:00,22.03,22.04,22.02,22.04,250459.0,22.03,22.04,22.02,22.04,250459.0
2021-09-15 15:00:00,22.04,22.04,22.03,22.04,14729.0,22.04,22.04,22.03,22.04,14729.0
2021-09-15 15:05:00,22.04,22.04,22.02,22.03,128221.0,22.04,22.04,22.02,22.03,128221.0
2021-09-15 15:10:00,22.02,22.03,22.02,22.03,38138.0,22.02,22.03,22.02,22.03,38138.0
2021-09-15 15:15:00,22.03,22.04,22.02,22.04,111758.0,22.03,22.04,22.02,22.04,111758.0
2021-09-15 15:20:00,22.04,22.05,22.02,22.05,128093.0,22.04,22.05,22.02,22.05,128093.0
2021-09-15 15:25:00,22.05,22.05,22.04,22.05,57900.0,22.05,22.05,22.04,22.05,57900.0
2021-09-15 15:30:00,22.05,22.05,22.04,22.05,17730.0,22.05,22.05,22.04,22.05,17730.0
2021-09-15 15:35:00,22.04,22.05,22.04,22.05,98020.0,22.04,22.05,22.04,22.05,98020.0
2021-09-15 15:40:00,22.05,22.07,22.04,22.07,100608.0,22.05,22.07,22.04,22.07,100608.0
2021-09-15 15:45:00,22.07,22.07,22.06,22.07,48540.0,22.07,22.07,22.06,22.07,48540.0
2021-09-15 15:50:00,22.07,22.07,22.06,22.07,72048.0,22.07,22.07,22.06,22.07,72048.0
2021-09-15 15:55:00,22.07,22.08,22.06,22.08,185395.0,22.07,22.08,22.06,22.08,185395.0
2021-09-16 09:30:00,21.34,21.35,21.27,21.29,1726037.0,21.34,21.35,21.27,21.29,1726037.0
2021-09-16 09:35:00,21.28,21.28,21.12,21.16,2639301.0,21.28,21.28,21.12,21.16,2639301.0
2021-09-16 09:40:00,21.16,21.2,21.08,21.17,2938638.0,21.16,21.2,21.08,21.17,2938638.0
2021-09-16 09:45:00,21.17,21.17,20.99,21.02,2399178.0,21.17,21.17,20.99,21.02,2399178.0
2021-09-16 09:50:00,21.02,21.1,20.97,21.1,2692289.0,21.02,21.1,20.97,21.1,2692289.0
2021-09-16 09:55:00,21.09,21.13,21.03,21.12,1904758.0,21.09,21.13,21.03,21.12,1904758.0
2021-09-16 10:00:00,21.11,21.11,21.05,21.07,1912083.0,21.11,21.11,21.05,21.07,1912083.0
2021-09-16 10:05:00,21.08,21.13,21.05,21.13,1868994.0,21.08,21.13,21.05,21.13,1868994.0
2021-09-16 10:10:00,21.12,21.14,21.06,21.1,1148651.0,21.12,21.14,21.06,21.1,1148651.0
2021-09-16 10:15:00,21.1,21.11,21.06,21.06,817519.0,21.1,21.11,21.06,21.06,817519.0
2021-09-16 10:20:00,21.07,21.07,20.98,21.01,1367997.0,21.07,21.07,20.98,21.01,1367997.0
2021-09-16 10:25:00,21.0,21.08,20.98,21.08,1488269.0,21.0,21.08,20.98,21.08,1488269.0
2021-09-16 10:30:00,21.07,21.07,20.98,21.01,715378.0,21.07,21.07,20.98,21.01,715378.0
2021-09-16 10:35:00,21.02,21.03,20.99,21.02,1068462.0,21.02,21.03,20.99,21.02,1068462.0
2021-09-16 10:40:00,21.02,21.02,20.99,21.0,719905.0,21.02,21.02,20.99,21.0,719905.0
2021-09-16 10:45:00,21.0,21.0,20.93,20.96,1930023.0,21.0,21.0,20.93,20.96,1930023.0
2021-09-16 10:50:00,20.97,21.06,20.95,21.03,1323545.0,20.97,21.06,20.95,21.03,1323545.0
2021-09-16 10:55:00,21.02,21.07,21.02,21.07,920692.0,21.02,21.07,21.02,21.07,920692.0
2021-09-16 11:00:00,21.06,21.14,21.05,21.14,1477305.0,21.06,21.14,21.05,21.14,1477305.0
2021-09-16 11:05:00,21.14,21.16,21.1,21.16,1594117.0,21.14,21.16,21.1,21.16,1594117.0
2021-09-16 11:10:00,21.15,21.16,21.13,21.14,1298334.0,21.15,21.16,21.13,21.14,1298334.0
2021-09-16 11:15:00,21.14,21.15,21.11,21.12,903199.0,21.14,21.15,21.11,21.12,903199.0
2021-09-16 11:20:00,21.13,21.13,21.08,21.09,901695.0,21.13,21.13,21.08,21.09,901695.0
2021-09-16 11:25:00,21.1,21.1,21.05,21.07,247947.0,21.1,21.1,21.05,21.07,247947.0
2021-09-16 11:30:00,21.06,21.07,21.02,21.03,806677.0,21.06,21.07,21.02,21.03,806677.0
2021-09-16 11:35:00,21.04,21.1,21.02,21.09,691106.0,21.04,21.1,21.02,21.09,691106.0
2021-09-16 11:40:00,21.1,21.1,21.08,21.09,381189.0,21.1,21.1,21.08,21.09,381189.0
2021-09-16 11:45:00,21.09,21.09,21.06,21.07,236969.0,21.09,21.09,21.06,21.07,236969.0
2021-09-16 11:50:00,21.07,21.12,21.06,21.12,167053.0,21.07,21.12,21.06,21.12,167053.0
2021-09-16 11:55:00,21.12,21.14,21.1,21.13,346918.0,21.12,21.14,21.1,21.13,346918.0
2021-09-16 12:00:00,21.12,21.14,21.08,21.08,760204.0,21.12,21.14,21.08,21.08,760204.0
2021-09-16 12:05:00,21.08,21.11,21.06,21.1,266667.0,21.08,21.11,21.06,21.1,266667.0
2021-09-16 12:10:00,21.09,21.11,21.08,21.1,347076.0,21.09,21.11,21.08,21.1,347076.0
2021-09-16 12:15:00,21.1,21.11,21.08,21.08,150236.0,21.1,21.11,21.08,21.08,150236.0
2021-09-16 12:20:00,21.08,21.1,21.07,21.07,168323.0,21.08,21.1,21.07,21.07,168323.0
2021-09-16 12:25:00,21.07,21.09,21.06,21.09,228194.0,21.07,21.09,21.06,21.09,228194.0
2021-09-16 12:30:00,21.09,21.11,21.08,21.09,171115.0,21.09,21.11,21.08,21.09,171115.0
2021-09-16 12:35:00,21.08,21.12,21.08,21.12,246228.0,21.08,21.12,21.08,21.12,246228.0
2021-09-16 12:40:00,21.12,21.13,21.08,21.09,298784.0,21.12,21.13,21.08,21.09,298784.0
2021-09-16 12:45:00,21.09,21.11,21.09,21.11,142218.0,21.09,21.11,21.09,21.11,142218.0
2021-09-16 12:50:00,21.11,21.11,21.08,21.08,245638.0,21.11,21.11,21.08,21.08,245638.0
2021-09-16 12:55:00,21.08,21.1,21.08,21.1,78746.0,21.08,21.1,21.08,21.1,78746.0
2021-09-16 13:00:00,21.1,21.11,21.09,21.11,190842.0,21.1,21.11,21.09,21.11,190842.0
2021-09-16 13:05:00,21.11,21.11,21.06,21.08,193215.0,21.11,21.11,21.06,21.08,193215.0
2021-09-16 13:10:00,21.07,21.09,21.07,21.07,231827.0,21.07,21.09,21.07,21.07,231827.0
2021-09-16 13:15:00,21.08,21.09,21.07,21.09,208723.0,21.08,21.09,21.07,21.09,208723.0
2021-09-16 13:20:00,21.09,21.13,21.08,21.12,571176.0,21.09,21.13,21.08,21.12,571176.0
2021-09-16 13:25:00,21.12,21.16,21.11,21.15,427197.0,21.12,21.16,21.11,21.15,427197.0
2021-09-16 13:30:00,21.15,21.17,21.15,21.15,170517.0,21.15,21.17,21.15,21.15,170517.0
2021-09-16 13:35:00,21.16,21.16,21.14,21.15,91622.0,21.16,21.16,21.14,21.15,91622.0
2021-09-16 13:40:00,21.14,21.17,21.14,21.17,152434.0,21.14,21.17,21.14,21.17,152434.0
2021-09-16 13:45:00,21.16,21.17,21.14,21.14,130381.0,21.16,21.17,21.14,21.14,130381.0
2021-09-16 13:50:00,21.14,21.16,21.14,21.16,106586.0,21.14,21.16,21.14,21.16,106586.0
2021-09-16 13:55:00,21.16,21.18,21.15,21.17,258049.0,21.16,21.18,21.15,21.17,258049.0
2021-09-16 14:00:00,21.17,21.18,21.16,21.17,82238.0,21.17,21.18,21.16,21.17,82238.0
2021-09-16 14:05:00,21.18,21.19,21.17,21.18,75278.0,21.18,21.19,21.17,21.18,75278.0
2021-09-16 14:10:00,21.18,21.19,21.16,21.17,171464.0,21.18,21.19,21.16,21.17,171464.0
2021-09-16 14:15:00,21.16,21.18,21.15,21.16,81540.0,21.16,21.18,21.15,21.16,81540.0
2021-09-16 14:20:00,21.15,21.16,21.15,21.16,100998.0,21.15,21.16,21.15,21.16,100998.0
2021-09-16 14:25:00,21.16,21.17,21.15,21.17,125392.0,21.16,21.17,21.15,21.17,125392.0
2021-09-16 14:30:00,21.17,21.18,21.16,21.18,112579.0,21.17,21.18,21.16,21.18,112579.0
2021-09-16 14:35:00,21.17,21.18,21.16,21.17,227430.0,21.17,21.18,21.16,21.17,227430.0
2021-09-16 14:40:00,21.17,21.18,21.16,21.17,97817.0,21.17,21.18,21.16,21.17,97817.0
2021-09-16 14:45:00,21.17,21.18,21.16,21.17,356519.0,21.17,21.18,21.16,21.17,356519.0
2021-09-16 14:50:00,21.17,21.17,21.15,21.16,255208.0,21.17,21.17,21.15,21.16,255208.0
2021-09-16 14:55:00,21.15,21.17,21.15,21.16,293929.0,21.15,21.17,21.15,21.16,293929.0
2021-09-16 15:00:00,21.16,21.2,21.15,21.19,365477.0,21.16,21.2,21.15,21.19,365477.0
2021-09-16 15:05:00,21.19,21.22,21.18,21.21,136369.0,21.19,21.22,21.18,21.21,136369.0
2021-09-16 15:10:00,21.21,21.23,21.2,21.21,651867.0,21.21,21.23,21.2,21.21,651867.0
2021-09-16 15:15:00,21.21,21.23,21.2,21.23,298018.0,21.21,21.23,21.2,21.23,298018.0
2021-09-16 15:20:00,21.23,21.24,21.22,21.23,84185.0,21.23,21.24,21.22,21.23,84185.0
2021-09-16 15:25:00,21.24,21.25,21.23,21.24,210510.0,21.24,21.25,21.23,21.24,210510.0
2021-09-16 15:30:00,21.23,21.24,21.22,21.23,207722.0,21.23,21.24,21.22,21.23,207722.0
2021-09-16 15:35:00,21.23,21.24,21.22,21.22,153837.0,21.23,21.24,21.22,21.22,153837.0
2021-09-16 15:40:00,21.23,21.24,21.22,21.22,579943.0,21.23,21.24,21.22,21.22,579943.0
2021-09-16 15:45:00,21.22,21.24,21.22,21.23,264987.0,21.22,21.24,21.22,21.23,264987.0
2021-09-16 15:50:00,21.23,21.24,21.22,21.23,250638.0,21.23,21.24,21.22,21.23,250638.0
2021-09-16 15:55:00,21.23,21.25,21.23,21.25,1000343.0,21.23,21.25,21.23,21.25,1000343.0
2021-09-17 09:30:00,20.99,21.01,20.92,20.96,1608018.0,20.99,21.01,20.92,20.96,1608018.0
2021-09-17 09:35:00,20.96,20.99,20.87,20.95,2171668.0,20.96,20.99,20.87,20.95,2171668.0
2021-09-17 09:40:00,20.94,21.0,20.89,20.94,2085895.0,20.94,21.0,20.89,20.94,2085895.0
2021-09-17 09:45:00,20.93,20.96,20.86,20.91,2141352.0,20.93,20.96,20.86,20.91,2141352.0
2021-09-17 09:50:00,20.9,20.95,20.82,20.94,1897730.0,20.9,20.95,20.82,20.94,1897730.0
2021-09-17 09:55:00,20.94,20.97,20.86,20.87,515792.0,20.94,20.97,20.86,20.87,515792.0
2021-09-17 10:00:00,20.87,20.95,20.86,20.88,1202162.0,20.87,20.95,20.86,20.88,1202162.0
2021-09-17 10:05:00,20.89,20.89,20.83,20.87,434626.0,20.89,20.89,20.83,20.87,434626.0
2021-09-17 10:10:00,20.87,20.87,20.8,20.82,1810497.0,20.87,20.87,20.8,20.82,1810497.0
2021-09-17 10:15:00,20.82,20.82,20.69,20.73,4529541.0,20.82,20.82,20.69,20.73,4529541.0
2021-09-17 10:20:00,20.73,20.85,20.72,20.8,2139068.0,20.73,20.85,20.72,20.8,2139068.0
2021-09-17 10:25:00,20.8,20.81,20.73,20.77,1279905.0,20.8,20.81,20.73,20.77,1279905.0
2021-09-17 10:30:00,20.77,20.83,20.76,20.79,1143694.0,20.77,20.83,20.76,20.79,1143694.0
2021-09-17 10:35:00,20.79,20.85,20.76,20.83,1550264.0,20.79,20.85,20.76,20.83,1550264.0
2021-09-17 10:40:00,20.82,20.84,20.78,20.82,458517.0,20.82,20.84,20.78,20.82,458517.0
2021-09-17 10:45:00,20.82,20.83,20.78,20.8,797257.0,20.82,20.83,20.78,20.8,797257.0
2021-09-17 10:50:00,20.79,20.86,20.76,20.86,845544.0,20.79,20.86,20.76,20.86,845544.0
2021-09-17 10:55:00,20.86,20.86,20.81,20.83,625714.0,20.86,20.86,20.81,20.83,625714.0
2021-09-17 11:00:00,20.82,20.86,20.81,20.82,661437.0,20.82,20.86,20.81,20.82,661437.0
2021-09-17 11:05:00,20.82,20.82,20.79,20.8,187785.0,20.82,20.82,20.79,20.8,187785.0
2021-09-17 11:10:00,20.79,20.87,20.79,20.86,570388.0,20.79,20.87,20.79,20.86,570388.0
2021-09-17 11:15:00,20.87,20.89,20.84,20.88,408374.0,20.87,20.89,20.84,20.88,408374.0
2021-09-17 11:20:00,20.88,20.9,20.87,20.88,427337.0,20.88,20.9,20.87,20.88,427337.0
2021-09-17 11:25:00,20.87,20.88,20.84,20.86,224252.0,20.87,20.88,20.84,20.86,224252.0
2021-09-17 11:30:00,20.85,20.87,20.83,20.86,381216.0,20.85,20.87,20.83,20.86,381216.0
2021-09-17 11:35:00,20.86,20.88,20.85,20.87,140988.0,20.86,20.88,20.85,20.87,140988.0
2021-09-17 11:40:00,20.87,20.88,20.85,20.87,148486.0,20.87,20.88,20.85,20.87,148486.0
2021-09-17 11:45:00,20.88,20.89,20.86,20.88,135030.0,20.88,20.89,20.86,20.88,135030.0
2021-09-17 11:50:00,20.88,20.88,20.84,20.85,213615.0,20.88,20.88,20.84,20.85,213615.0
2021-09-17 11:55:00,20.85,20.86,20.82,20.82,129606.0,20.85,20.86,20.82,20.82,129606.0
2021-09-17 12:00:00,20.82,20.83,20.78,20.78,242403.0,20.82,20.83,20.78,20.78,242403.0
2021-09-17 12:05:00,20.79,20.8,20.78,20.78,195936.0,20.79,20.8,20.78,20.78,195936.0
2021-09-17 12:10:00,20.78,20.82,20.78,20.81,124106.0,20.78,20.82,20.78,20.81,124106.0
2021-09-17 12:15:00,20.82,20.85,20.81,20.84,86916.0,20.82,20.85,20.81,20.84,86916.0
2021-09-17 12:20:00,20.84,20.86,20.83,20.85,66415.0,20.84,20.86,20.83,20.85,66415.0
2021-09-17 12:25:00,20.85,20.86,20.83,20.83,249821.0,20.85,20.86,20.83,20.83,249821.0
2021-09-17 12:30:00,20.84,20.84,20.82,20.84,129409.0,20.84,20.84,20.82,20.84,129409.0
2021-09-17 12:35:00,20.83,20.84,20.82,20.83,305651.0,20.83,20.84,20.82,20.83,305651.0
2021-09-17 12:40:00,20.82,20.83,20.79,20.79,141680.0,20.82,20.83,20.79,20.79,141680.0
2021-09-17 12:45:00,20.8,20.81,20.79,20.8,259430.0,20.8,20.81,20.79,20.8,259430.0
2021-09-17 12:50:00,20.8,20.8,20.76,20.77,639529.0,20.8,20.8,20.76,20.77,639529.0
2021-09-17 12:55:00,20.77,20.77,20.75,20.77,114557.0,20.77,20.77,20.75,20.77,114557.0
2021-09-17 13:00:00,20.76,20.78,20.76,20.77,160178.0,20.76,20.78,20.76,20.77,160178.0
2021-09-17 13:05:00,20.77,20.78,20.75,20.76,164856.0,20.77,20.78,20.75,20.76,164856.0
2021-09-17 13:10:00,20.76,20.78,20.72,20.74,807838.0,20.76,20.78,20.72,20.74,807838.0
2021-09-17 13:15:00,20.74,20.76,20.74,20.75,223817.0,20.74,20.76,20.74,20.75,223817.0
2021-09-17 13:20:00,20.75,20.76,20.68,20.73,1457596.0,20.75,20.76,20.68,20.73,1457596.0
2021-09-17 13:25:00,20.73,20.74,20.72,20.74,236049.0,20.73,20.74,20.72,20.74,236049.0
2021-09-17 13:30:00,20.74,20.75,20.73,20.73,92868.0,20.74,20.75,20.73,20.73,92868.0
2021-09-17 13:35:00,20.74,20.75,20.72,20.73,162594.0,20.74,20.75,20.72,20.73,162594.0
2021-09-17 13:40:00,20.73,20.74,20.72,20.73,199848.0,20.73,20.74,20.72,20.73,199848.0
2021-09-17 13:45:00,20.73,20.74,20.72,20.73,184606.0,20.73,20.74,20.72,20.73,184606.0
2021-09-17 13:50:00,20.73,20.73,20.72,20.73,113097.0,20.73,20.73,20.72,20.73,113097.0
2021-09-17 13:55:00,20.73,20.74,20.72,20.72,126774.0,20.73,20.74,20.72,20.72,126774.0
2021-09-17 14:00:00,20.73,20.74,20.71,20.72,103663.0,20.73,20.74,20.71,20.72,103663.0
2021-09-17 14:05:00,20.71,20.74,20.71,20.73,96977.0,20.71,20.74,20.71,20.73,96977.0
2021-09-17 14:10:00,20.73,20.74,20.72,20.72,79815.0,20.73,20.74,20.72,20.72,79815.0
2021-09-17 14:15:00,20.72,20.73,20.71,20.72,133197.0,20.72,20.73,20.71,20.72,133197.0
2021-09-17 14:20:00,20.72,20.74,20.72,20.73,80783.0,20.72,20.74,20.72,20.73,80783.0
2021-09-17 14:25:00,20.74,20.74,20.73,20.73,120713.0,20.74,20.74,20.73,20.73,120713.0
2021-09-17 14:30:00,20.73,20.75,20.72,20.75,214919.0,20.73,20.75,20.72,20.75,214919.0
2021-09-17 14:35:00,20.75,20.76,20.74,20.76,73068.0,20.75,20.76,20.74,20.76,73068.0
2021-09-17 14:40:00,20.75,20.77,20.75,20.77,346068.0,20.75,20.77,20.75,20.77,346068.0
2021-09-17 14:45:00,20.76,20.78,20.76,20.78,182486.0,20.76,20.78,20.76,20.78,182486.0
2021-09-17 14:50:00,20.78,20.78,20.77,20.78,49984.0,20.78,20.78,20.77,20.78,49984.0
2021-09-17 14:55:00,20.78,20.78,20.77,20.78,35538.0,20.78,20.78,20.77,20.78,35538.0
2021-09-17 15:00:00,20.78,20.82,20.77,20.81,336224.0,20.78,20.82,20.77,20.81,336224.0
2021-09-17 15:05:00,20.81,20.82,20.8,20.81,116299.0,20.81,20.82,20.8,20.81,116299.0
2021-09-17 15:10:00,20.81,20.81,20.79,20.8,164868.0,20.81,20.81,20.79,20.8,164868.0
2021-09-17 15:15:00,20.79,20.8,20.78,20.79,174387.0,20.79,20.8,20.78,20.79,174387.0
2021-09-17 15:20:00,20.78,20.79,20.77,20.79,130251.0,20.78,20.79,20.77,20.79,130251.0
2021-09-17 15:25:00,20.78,20.79,20.77,20.79,194308.0,20.78,20.79,20.77,20.79,194308.0
2021-09-17 15:30:00,20.78,20.79,20.77,20.78,196994.0,20.78,20.79,20.77,20.78,196994.0
2021-09-17 15:35:00,20.78,20.78,20.74,20.75,476583.0,20.78,20.78,20.74,20.75,476583.0
2021-09-17 15:40:00,20.75,20.78,20.75,20.78,373992.0,20.75,20.78,20.75,20.78,373992.0
2021-09-17 15:45:00,20.78,20.79,20.76,20.79,320702.0,20.78,20.79,20.76,20.79,320702.0
2021-09-17 15:50:00,20.79,20.79,20.77,20.78,313981.0,20.79,20.79,20.77,20.78,313981.0
2021-09-17 15:55:00,20.78,20.78,20.73,20.73,1055039.0,20.78,20.78,20.73,20.73,1055039.0
2021-09-20 09:30:00,20.64,20.66,20.53,20.6,1932292.0,20.64,20.66,20.53,20.6,1932292.0
2021-09-20 09:35:00,20.6,20.7,20.56,20.69,1154916.0,20.6,20.7,20.56,20.69,1154916.0
2021-09-20 09:40:00,20.69,20.75,20.68,20.74,479647.0,20.69,20.75,20.68,20.74,479647.0
2021-09-20 09:45:00,20.74,20.74,20.67,20.71,718403.0,20.74,20.74,20.67,20.71,718403.0
2021-09-20 09:50:00,20.71,20.72,20.66,20.7,453767.0,20.71,20.72,20.66,20.7,453767.0
2021-09-20 09:55:00,20.71,20.74,20.68,20.71,561447.0,20.71,20.74,20.68,20.71,561447.0
2021-09-20 10:00:00,20.7,20.71,20.66,20.66,802912.0,20.7,20.71,20.66,20.66,802912.0
2021-09-20 10:05:00,20.66,20.7,20.63,20.66,360587.0,20.66,20.7,20.63,20.66,360587.0
2021-09-20 10:10:00,20.65,20.69,20.62,20.69,435152.0,20.65,20.69,20.62,20.69,435152.0
2021-09-20 10:15:00,20.69,20.71,20.66,20.7,283636.0,20.69,20.71,20.66,20.7,283636.0
2021-09-20 10:20:00,20.7,20.82,20.69,20.8,922052.0,20.7,20.82,20.69,20.8,922052.0
2021-09-20 10:25:00,20.8,20.81,20.74,20.75,325220.0,20.8,20.81,20.74,20.75,325220.0
2021-09-20 10:30:00,20.75,20.77,20.72,20.76,179842.0,20.75,20.77,20.72,20.76,179842.0
2021-09-20 10:35:00,20.76,20.8,20.76,20.77,409446.0,20.76,20.8,20.76,20.77,409446.0
2021-09-20 10:40:00,20.77,20.81,20.74,20.76,260289.0,20.77,20.81,20.74,20.76,260289.0
2021-09-20 10:45:00,20.76,20.83,20.76,20.8,343725.0,20.76,20.83,20.76,20.8,343725.0
2021-09-20 10:50:00,20.81,20.85,20.79,20.8,1059336.0,20.81,20.85,20.79,20.8,1059336.0
2021-09-20 10:55:00,20.8,20.81,20.75,20.77,351550.0,20.8,20.81,20.75,20.77,351550.0
2021-09-20 11:00:00,20.77,20.81,20.77,20.79,318145.0,20.77,20.81,20.77,20.79,318145.0
2021-09-20 11:05:00,20.78,20.8,20.74,20.75,416979.0,20.78,20.8,20.74,20.75,416979.0
2021-09-20 11:10:00,20.75,20.77,20.73,20.73,259557.0,20.75,20.77,20.73,20.73,259557.0
2021-09-20 11:15:00,20.73,20.77,20.73,20.73,301988.0,20.73,20.77,20.73,20.73,301988.0
2021-09-20 11:20:00,20.73,20.74,20.72,20.74,131645.0,20.73,20.74,20.72,20.74,131645.0
2021-09-20 11:25:00,20.73,20.75,20.71,20.73,470445.0,20.73,20.75,20.71,20.73,470445.0
2021-09-20 11:30:00,20.73,20.74,20.69,20.7,306574.0,20.73,20.74,20.69,20.7,306574.0
2021-09-20 11:35:00,20.71,20.71,20.68,20.69,307221.0,20.71,20.71,20.68,20.69,307221.0
2021-09-20 11:40:00,20.69,20.69,20.66,20.67,142359.0,20.69,20.69,20.66,20.67,142359.0
2021-09-20 11:45:00,20.67,20.68,20.64,20.65,209684.0,20.67,20.68,20.64,20.65,209684.0
2021-09-20 11:50:00,20.65,20.67,20.64,20.64,269288.0,20.65,20.67,20.64,20.64,269288.0
2021-09-20 11:55:00,20.64,20.66,20.63,20.64,167187.0,20.64,20.66,20.63,20.64,167187.0
2021-09-20 12:00:00,20.64,20.65,20.62,20.63,125102.0,20.64,20.65,20.62,20.63,125102.0
2021-09-20 12:05:00,20.63,20.63,20.56,20.57,336005.0,20.63,20.63,20.56,20.57,336005.0
2021-09-20 12:10:00,20.57,20.62,20.56,20.58,324456.0,20.57,20.62,20.56,20.58,324456.0
2021-09-20 12:15:00,20.58,20.6,20.54,20.55,248828.0,20.58,20.6,20.54,20.55,248828.0
2021-09-20 12:20:00,20.55,20.56,20.53,20.55,269559.0,20.55,20.56,20.53,20.55,269559.0
2021-09-20 12:25:00,20.54,20.57,20.54,20.57,90019.0,20.54,20.57,20.54,20.57,90019.0
2021-09-20 12:30:00,20.56,20.59,20.54,20.58,147536.0,20.56,20.59,20.54,20.58,147536.0
2021-09-20 12:35:00,20.58,20.6,20.57,20.6,212116.0,20.58,20.6,20.57,20.6,212116.0
2021-09-20 12:40:00,20.6,20.6,20.58,20.59,299108.0,20.6,20.6,20.58,20.59,299108.0
2021-09-20 12:45:00,20.6,20.61,20.59,20.6,90991.0,20.6,20.61,20.59,20.6,90991.0
2021-09-20 12:50:00,20.6,20.6,20.58,20.59,101160.0,20.6,20.6,20.58,20.59,101160.0
2021-09-20 12:55:00,20.58,20.6,20.58,20.59,88152.0,20.58,20.6,20.58,20.59,88152.0
2021-09-20 13:00:00,20.59,20.59,20.57,20.58,246725.0,20.59,20.59,20.57,20.58,246725.0
2021-09-20 13:05:00,20.58,20.59,20.57,20.57,262780.0,20.58,20.59,20.57,20.57,262780.0
2021-09-20 13:10:00,20.57,20.58,20.56,20.57,40036.0,20.57,20.58,20.56,20.57,40036.0
2021-09-20 13:15:00,20.57,20.57,20.55,20.57,105576.0,20.57,20.57,20.55,20.57,105576.0
2021-09-20 13:20:00,20.57,20.59,20.56,20.59,136708.0,20.57,20.59,20.56,20.59,136708.0
2021-09-20 13:25:00,20.59,20.59,20.57,20.57,86139.0,20.59,20.59,20.57,20.57,86139.0
2021-09-20 13:30:00,20.58,20.59,20.58,20.59,59813.0,20.58,20.59,20.58,20.59,59813.0
2021-09-20 13:35:00,20.59,20.6,20.58,20.59,78956.0,20.59,20.6,20.58,20.59,78956.0
2021-09-20 13:40:00,20.59,20.6,20.59,20.6,40035.0,20.59,20.6,20.59,20.6,40035.0
2021-09-20 13:45:00,20.59,20.6,20.59,20.59,65338.0,20.59,20.6,20.59,20.59,65338.0
2021-09-20 13:50:00,20.6,20.6,20.59,20.6,21532.0,20.6,20.6,20.59,20.6,21532.0
2021-09-20 13:55:00,20.6,20.6,20.59,20.6,27577.0,20.6,20.6,20.59,20.6,27577.0
2021-09-20 14:00:00,20.59,20.6,20.59,20.59,183298.0,20.59,20.6,20.59,20.59,183298.0
2021-09-20 14:05:00,20.59,20.59,20.56,20.56,362058.0,20.59,20.59,20.56,20.56,362058.0
2021-09-20 14:10:00,20.55,20.56,20.54,20.55,76040.0,20.55,20.56,20.54,20.55,76040.0
2021-09-20 14:15:00,20.55,20.55,20.54,20.54,24846.0,20.55,20.55,20.54,20.54,24846.0
2021-09-20 14:20:00,20.55,20.55,20.52,20.53,127078.0,20.55,20.55,20.52,20.53,127078.0
2021-09-20 14:25:00,20.52,20.54,20.52,20.53,139092.0,20.52,20.54,20.52,20.53,139092.0
2021-09-20 14:30:00,20.53,20.55,20.52,20.54,267838.0,20.53,20.55,20.52,20.54,267838.0
2021-09-20 14:35:00,20.53,20.55,20.53,20.55,176133.0,20.53,20.55,20.53,20.55,176133.0
2021-09-20 14:40:00,20.55,20.57,20.54,20.55,130952.0,20.55,20.57,20.54,20.55,130952.0
2021-09-20 14:45:00,20.54,20.57,20.54,20.55,239725.0,20.54,20.57,20.54,20.55,239725.0
2021-09-20 14:50:00,20.55,20.56,20.54,20.55,91942.0,20.55,20.56,20.54,20.55,91942.0
2021-09-20 14:55:00,20.55,20.56,20.54,20.55,96970.0,20.55,20.56,20.54,20.55,96970.0
2021-09-20 15:00:00,20.55,20.58,20.54,20.57,154121.0,20.55,20.58,20.54,20.57,154121.0
2021-09-20 15:05:00,20.57,20.57,20.55,20.55,152980.0,20.57,20.57,20.55,20.55,152980.0
2021-09-20 15:10:00,20.55,20.57,20.55,20.56,78713.0,20.55,20.57,20.55,20.56,78713.0
2021-09-20 15:15:00,20.56,20.57,20.55,20.55,106419.0,20.56,20.57,20.55,20.55,106419.0
2021-09-20 15:20:00,20.56,20.57,20.55,20.57,63315.0,20.56,20.57,20.55,20.57,63315.0
2021-09-20 15:25:00,20.56,20.58,20.56,20.57,105400.0,20.56,20.58,20.56,20.57,105400.0
2021-09-20 15:30:00,20.58,20.58,20.56,20.57,321783.0,20.58,20.58,20.56,20.57,321783.0
2021-09-20 15:35:00,20.56,20.59,20.56,20.57,339235.0,20.56,20.59,20.56,20.57,339235.0
2021-09-20 15:40:00,20.57,20.59,20.57,20.59,169887.0,20.57,20.59,20.57,20.59,169887.0
2021-09-20 15:45:00,20.59,20.6,20.58,20.6,185087.0,20.59,20.6,20.58,20.6,185087.0
2021-09-20 15:50:00,20.6,20.63,20.59,20.6,703161.0,20.6,20.63,20.59,20.6,703161.0
2021-09-20 15:55:00,20.61,20.62,20.59,20.59,879558.0,20.61,20.62,20.59,20.59,879558.0
2021-09-21 09:30:00,20.87,20.89,20.84,20.88,492312.0,20.87,20.89,20.84,20.88,492312.0
2021-09-21 09:35:00,20.88,20.9,20.82,20.87,808259.0,20.88,20.9,20.82,20.87,808259.0
2021-09-21 09:40:00,20.88,20.92,20.86,20.89,793399.0,20.88,20.92,20.86,20.89,793399.0
2021-09-21 09:45:00,20.88,20.88,20.8,20.8,569140.0,20.88,20.88,20.8,20.8,569140.0
2021-09-21 09:50:00,20.8,20.87,20.79,20.85,612452.0,20.8,20.87,20.79,20.85,612452.0
2021-09-21 09:55:00,20.86,20.89,20.85,20.86,333758.0,20.86,20.89,20.85,20.86,333758.0
2021-09-21 10:00:00,20.86,20.9,20.86,20.87,1023766.0,20.86,20.9,20.86,20.87,1023766.0
2021-09-21 10:05:00,20.87,20.89,20.77,20.77,446070.0,20.87,20.89,20.77,20.77,446070.0
2021-09-21 10:10:00,20.77,20.81,20.72,20.78,531801.0,20.77,20.81,20.72,20.78,531801.0
2021-09-21 10:15:00,20.78,20.8,20.75,20.76,366545.0,20.78,20.8,20.75,20.76,366545.0
2021-09-21 10:20:00,20.76,20.8,20.74,20.79,308131.0,20.76,20.8,20.74,20.79,308131.0
2021-09-21 10:25:00,20.8,20.83,20.79,20.8,310171.0,20.8,20.83,20.79,20.8,310171.0
2021-09-21 10:30:00,20.81,20.82,20.79,20.81,405034.0,20.81,20.82,20.79,20.81,405034.0
2021-09-21 10:35:00,20.81,20.85,20.8,20.85,223972.0,20.81,20.85,20.8,20.85,223972.0
2021-09-21 10:40:00,20.85,20.89,20.83,20.85,905656.0,20.85,20.89,20.83,20.85,905656.0
2021-09-21 10:45:00,20.85,20.86,20.81,20.82,196931.0,20.85,20.86,20.81,20.82,196931.0
2021-09-21 10:50:00,20.83,20.86,20.82,20.84,186566.0,20.83,20.86,20.82,20.84,186566.0
2021-09-21 10:55:00,20.84,20.84,20.8,20.83,336425.0,20.84,20.84,20.8,20.83,336425.0
2021-09-21 11:00:00,20.82,20.87,20.81,20.86,340038.0,20.82,20.87,20.81,20.86,340038.0
2021-09-21 11:05:00,20.85,20.91,20.85,20.91,594934.0,20.85,20.91,20.85,20.91,594934.0
2021-09-21 11:10:00,20.91,20.94,20.9,20.93,440498.0,20.91,20.94,20.9,20.93,440498.0
2021-09-21 11:15:00,20.93,20.95,20.9,20.95,1308890.0,20.93,20.95,20.9,20.95,1308890.0
2021-09-21 11:20:00,20.95,20.98,20.94,20.95,311218.0,20.95,20.98,20.94,20.95,311218.0
2021-09-21 11:25:00,20.96,20.98,20.95,20.97,69634.0,20.96,20.98,20.95,20.97,69634.0
2021-09-21 11:30:00,20.98,21.0,20.97,21.0,716774.0,20.98,21.0,20.97,21.0,716774.0
2021-09-21 11:35:00,20.99,21.03,20.99,21.03,522457.0,20.99,21.03,20.99,21.03,522457.0
2021-09-21 11:40:00,21.03,21.05,21.0,21.01,375031.0,21.03,21.05,21.0,21.01,375031.0
2021-09-21 11:45:00,21.01,21.02,20.98,20.99,188208.0,21.01,21.02,20.98,20.99,188208.0
2021-09-21 11:50:00,20.99,21.0,20.98,20.98,112811.0,20.99,21.0,20.98,20.98,112811.0
2021-09-21 11:55:00,20.99,21.0,20.95,20.96,258652.0,20.99,21.0,20.95,20.96,258652.0
2021-09-21 12:00:00,20.96,20.97,20.95,20.96,303335.0,20.96,20.97,20.95,20.96,303335.0
2021-09-21 12:05:00,20.96,20.97,20.95,20.96,232991.0,20.96,20.97,20.95,20.96,232991.0
2021-09-21 12:10:00,20.96,20.97,20.95,20.97,207850.0,20.96,20.97,20.95,20.97,207850.0
2021-09-21 12:15:00,20.97,20.97,20.94,20.95,184376.0,20.97,20.97,20.94,20.95,184376.0
2021-09-21 12:20:00,20.95,20.96,20.94,20.94,47879.0,20.95,20.96,20.94,20.94,47879.0
2021-09-21 12:25:00,20.95,20.96,20.93,20.95,161684.0,20.95,20.96,20.93,20.95,161684.0
2021-09-21 12:30:00,20.94,20.95,20.93,20.95,76505.0,20.94,20.95,20.93,20.95,76505.0
2021-09-21 12:35:00,20.95,20.97,20.95,20.96,67464.0,20.95,20.97,20.95,20.96,67464.0
2021-09-21 12:40:00,20.97,20.98,20.96,20.97,109824.0,20.97,20.98,20.96,20.97,109824.0
2021-09-21 12:45:00,20.97,20.98,20.96,20.96,161993.0,20.97,20.98,20.96,20.96,161993.0
2021-09-21 12:50:00,20.96,20.97,20.95,20.95,75727.0,20.96,20.97,20.95,20.95,75727.0
2021-09-21 12:55:00,20.96,20.98,20.96,20.98,70131.0,20.96,20.98,20.96,20.98,70131.0
2021-09-21 13:00:00,20.98,20.99,20.97,20.99,259160.0,20.98,20.99,20.97,20.99,259160.0
2021-09-21 13:05:00,20.99,21.0,20.97,20.98,380253.0,20.99,21.0,20.97,20.98,380253.0
2021-09-21 13:10:00,20.97,20.98,20.97,20.98,53992.0,20.97,20.98,20.97,20.98,53992.0
2021-09-21 13:15:00,20.97,20.98,20.95,20.97,168164.0,20.97,20.98,20.95,20.97,168164.0
2021-09-21 13:20:00,20.97,20.98,20.94,20.95,226547.0,20.97,20.98,20.94,20.95,226547.0
2021-09-21 13:25:00,20.94,20.95,20.93,20.94,246940.0,20.94,20.95,20.93,20.94,246940.0
2021-09-21 13:30:00,20.94,20.95,20.93,20.94,84713.0,20.94,20.95,20.93,20.94,84713.0
2021-09-21 13:35:00,20.93,20.94,20.91,20.91,41372.0,20.93,20.94,20.91,20.91,41372.0
2021-09-21 13:40:00,20.91,20.92,20.89,20.89,80592.0,20.91,20.92,20.89,20.89,80592.0
2021-09-21 13:45:00,20.9,20.91,20.89,20.89,134804.0,20.9,20.91,20.89,20.89,134804.0
2021-09-21 13:50:00,20.9,20.91,20.87,20.88,106789.0,20.9,20.91,20.87,20.88,106789.0
2021-09-21 13:55:00,20.88,20.89,20.86,20.88,267187.0,20.88,20.89,20.86,20.88,267187.0
2021-09-21 14:00:00,20.89,20.9,20.88,20.88,66748.0,20.89,20.9,20.88,20.88,66748.0
2021-09-21 14:05:00,20.89,20.9,20.88,20.9,104581.0,20.89,20.9,20.88,20.9,104581.0
2021-09-21 14:10:00,20.89,20.89,20.88,20.89,106530.0,20.89,20.89,20.88,20.89,106530.0
2021-09-21 14:15:00,20.88,20.89,20.86,20.88,200772.0,20.88,20.89,20.86,20.88,200772.0
2021-09-21 14:20:00,20.88,20.89,20.85,20.86,203861.0,20.88,20.89,20.85,20.86,203861.0
2021-09-21 14:25:00,20.86,20.87,20.85,20.85,101597.0,20.86,20.87,20.85,20.85,101597.0
2021-09-21 14:30:00,20.86,20.88,20.86,20.88,104854.0,20.86,20.88,20.86,20.88,104854.0
2021-09-21 14:35:00,20.87,20.88,20.86,20.88,163291.0,20.87,20.88,20.86,20.88,163291.0
2021-09-21 14:40:00,20.87,20.88,20.87,20.88,69636.0,20.87,20.88,20.87,20.88,69636.0
2021-09-21 14:45:00,20.87,20.9,20.87,20.88,386918.0,20.87,20.9,20.87,20.88,386918.0
2021-09-21 14:50:00,20.89,20.91,20.88,20.9,182961.0,20.89,20.91,20.88,20.9,182961.0
2021-09-21 14:55:00,20.91,20.91,20.89,20.9,30979.0,20.91,20.91,20.89,20.9,30979.0
2021-09-21 15:00:00,20.9,20.91,20.89,20.91,89588.0,20.9,20.91,20.89,20.91,89588.0
2021-09-21 15:05:00,20.91,20.91,20.9,20.9,283552.0,20.91,20.91,20.9,20.9,283552.0
2021-09-21 15:10:00,20.9,20.91,20.9,20.91,103532.0,20.9,20.91,20.9,20.91,103532.0
2021-09-21 15:15:00,20.91,20.91,20.89,20.89,163536.0,20.91,20.91,20.89,20.89,163536.0
2021-09-21 15:20:00,20.89,20.9,20.89,20.89,54537.0,20.89,20.9,20.89,20.89,54537.0
2021-09-21 15:25:00,20.89,20.9,20.88,20.88,97730.0,20.89,20.9,20.88,20.88,97730.0
2021-09-21 15:30:00,20.89,20.89,20.88,20.88,148769.0,20.89,20.89,20.88,20.88,148769.0
2021-09-21 15:35:00,20.89,20.89,20.87,20.87,127602.0,20.89,20.89,20.87,20.87,127602.0
2021-09-21 15:40:00,20.88,20.88,20.87,20.88,82871.0,20.88,20.88,20.87,20.88,82871.0
2021-09-21 15:45:00,20.87,20.88,20.85,20.85,279385.0,20.87,20.88,20.85,20.85,279385.0
2021-09-21 15:50:00,20.86,20.86,20.84,20.84,266688.0,20.86,20.86,20.84,20.84,266688.0
2021-09-21 15:55:00,20.85,20.85,20.84,20.85,681335.0,20.85,20.85,20.84,20.85,681335.0
2021-09-22 09:30:00,21.09,21.13,21.06,21.09,644883.0,21.09,21.13,21.06,21.09,644883.0
2021-09-22 09:35:00,21.09,21.19,21.08,21.15,566881.0,21.09,21.19,21.08,21.15,566881.0
2021-09-22 09:40:00,21.15,21.2,21.14,21.16,348244.0,21.15,21.2,21.14,21.16,348244.0
2021-09-22 09:45:00,21.16,21.17,21.08,21.1,486446.0,21.16,21.17,21.08,21.1,486446.0
2021-09-22 09:50:00,21.1,21.11,21.08,21.09,378577.0,21.1,21.11,21.08,21.09,378577.0
2021-09-22 09:55:00,21.1,21.11,21.05,21.07,574466.0,21.1,21.11,21.05,21.07,574466.0
2021-09-22 10:00:00,21.08,21.1,21.06,21.09,404051.0,21.08,21.1,21.06,21.09,404051.0
2021-09-22 10:05:00,21.09,21.11,21.07,21.11,283233.0,21.09,21.11,21.07,21.11,283233.0
2021-09-22 10:10:00,21.12,21.15,21.11,21.13,592169.0,21.12,21.15,21.11,21.13,592169.0
2021-09-22 10:15:00,21.13,21.18,21.12,21.16,264706.0,21.13,21.18,21.12,21.16,264706.0
2021-09-22 10:20:00,21.16,21.19,21.15,21.16,316612.0,21.16,21.19,21.15,21.16,316612.0
2021-09-22 10:25:00,21.17,21.19,21.17,21.19,277578.0,21.17,21.19,21.17,21.19,277578.0
2021-09-22 10:30:00,21.18,21.21,21.18,21.2,246116.0,21.18,21.21,21.18,21.2,246116.0
2021-09-22 10:35:00,21.19,21.28,21.19,21.25,673360.0,21.19,21.28,21.19,21.25,673360.0
2021-09-22 10:40:00,21.26,21.27,21.21,21.21,291154.0,21.26,21.27,21.21,21.21,291154.0
2021-09-22 10:45:00,21.21,21.22,21.17,21.19,238700.0,21.21,21.22,21.17,21.19,238700.0
2021-09-22 10:50:00,21.19,21.2,21.17,21.19,156081.0,21.19,21.2,21.17,21.19,156081.0
2021-09-22 10:55:00,21.19,21.19,21.17,21.18,321935.0,21.19,21.19,21.17,21.18,321935.0
2021-09-22 11:00:00,21.19,21.24,21.18,21.24,425260.0,21.19,21.24,21.18,21.24,425260.0
2021-09-22 11:05:00,21.24,21.27,21.22,21.26,315685.0,21.24,21.27,21.22,21.26,315685.0
2021-09-22 11:10:00,21.26,21.26,21.22,21.22,314836.0,21.26,21.26,21.22,21.22,314836.0
2021-09-22 11:15:00,21.23,21.23,21.22,21.23,106350.0,21.23,21.23,21.22,21.23,106350.0
2021-09-22 11:20:00,21.23,21.25,21.22,21.24,706344.0,21.23,21.25,21.22,21.24,706344.0
2021-09-22 11:25:00,21.24,21.28,21.24,21.26,517145.0,21.24,21.28,21.24,21.26,517145.0
2021-09-22 11:30:00,21.25,21.26,21.23,21.25,179929.0,21.25,21.26,21.23,21.25,179929.0
2021-09-22 11:35:00,21.25,21.25,21.22,21.23,307609.0,21.25,21.25,21.22,21.23,307609.0
2021-09-22 11:40:00,21.23,21.23,21.2,21.21,301438.0,21.23,21.23,21.2,21.21,301438.0
2021-09-22 11:45:00,21.21,21.25,21.21,21.25,106168.0,21.21,21.25,21.21,21.25,106168.0
2021-09-22 11:50:00,21.25,21.28,21.24,21.26,667652.0,21.25,21.28,21.24,21.26,667652.0
2021-09-22 11:55:00,21.26,21.27,21.25,21.25,185812.0,21.26,21.27,21.25,21.25,185812.0
2021-09-22 12:00:00,21.25,21.27,21.25,21.26,87091.0,21.25,21.27,21.25,21.26,87091.0
2021-09-22 12:05:00,21.26,21.27,21.25,21.26,68388.0,21.26,21.27,21.25,21.26,68388.0
2021-09-22 12:10:00,21.25,21.27,21.24,21.25,162594.0,21.25,21.27,21.24,21.25,162594.0
2021-09-22 12:15:00,21.25,21.26,21.23,21.23,109981.0,21.25,21.26,21.23,21.23,109981.0
2021-09-22 12:20:00,21.23,21.24,21.2,21.21,139388.0,21.23,21.24,21.2,21.21,139388.0
2021-09-22 12:25:00,21.21,21.23,21.2,21.23,93714.0,21.21,21.23,21.2,21.23,93714.0
2021-09-22 12:30:00,21.23,21.25,21.22,21.23,79021.0,21.23,21.25,21.22,21.23,79021.0
2021-09-22 12:35:00,21.23,21.25,21.22,21.23,86906.0,21.23,21.25,21.22,21.23,86906.0
2021-09-22 12:40:00,21.23,21.24,21.22,21.22,102344.0,21.23,21.24,21.22,21.22,102344.0
2021-09-22 12:45:00,21.23,21.23,21.21,21.22,49942.0,21.23,21.23,21.21,21.22,49942.0
2021-09-22 12:50:00,21.22,21.24,21.22,21.23,134418.0,21.22,21.24,21.22,21.23,134418.0
2021-09-22 12:55:00,21.23,21.24,21.22,21.22,171866.0,21.23,21.24,21.22,21.22,171866.0
2021-09-22 13:00:00,21.23,21.24,21.22,21.24,213004.0,21.23,21.24,21.22,21.24,213004.0
2021-09-22 13:05:00,21.24,21.25,21.23,21.24,25180.0,21.24,21.25,21.23,21.24,25180.0
2021-09-22 13:10:00,21.25,21.25,21.22,21.23,169013.0,21.25,21.25,21.22,21.23,169013.0
2021-09-22 13:15:00,21.23,21.24,21.21,21.22,193673.0,21.23,21.24,21.21,21.22,193673.0
2021-09-22 13:20:00,21.22,21.23,21.21,21.21,160920.0,21.22,21.23,21.21,21.21,160920.0
2021-09-22 13:25:00,21.21,21.22,21.19,21.2,407570.0,21.21,21.22,21.19,21.2,407570.0
2021-09-22 13:30:00,21.2,21.21,21.2,21.2,158000.0,21.2,21.21,21.2,21.2,158000.0
2021-09-22 13:35:00,21.2,21.21,21.15,21.16,286607.0,21.2,21.21,21.15,21.16,286607.0
2021-09-22 13:40:00,21.16,21.17,21.14,21.14,157495.0,21.16,21.17,21.14,21.14,157495.0
2021-09-22 13:45:00,21.14,21.17,21.14,21.16,175532.0,21.14,21.17,21.14,21.16,175532.0
2021-09-22 13:50:00,21.16,21.18,21.14,21.15,386909.0,21.16,21.18,21.14,21.15,386909.0
2021-09-22 13:55:00,21.15,21.17,21.14,21.14,346641.0,21.15,21.17,21.14,21.14,346641.0
2021-09-22 14:00:00,21.13,21.31,21.0,21.27,3348153.0,21.13,21.31,21.0,21.27,3348153.0
2021-09-22 14:05:00,21.27,21.38,21.26,21.35,1652263.0,21.27,21.38,21.26,21.35,1652263.0
2021-09-22 14:10:00,21.36,21.42,21.31,21.39,1587103.0,21.36,21.42,21.31,21.39,1587103.0
2021-09-22 14:15:00,21.4,21.44,21.35,21.36,2019812.0,21.4,21.44,21.35,21.36,2019812.0
2021-09-22 14:20:00,21.35,21.38,21.31,21.35,817504.0,21.35,21.38,21.31,21.35,817504.0
2021-09-22 14:25:00,21.34,21.37,21.34,21.36,589448.0,21.34,21.37,21.34,21.36,589448.0
2021-09-22 14:30:00,21.37,21.43,21.36,21.41,268802.0,21.37,21.43,21.36,21.41,268802.0
2021-09-22 14:35:00,21.41,21.41,21.17,21.2,2591020.0,21.41,21.41,21.17,21.2,2591020.0
2021-09-22 14:40:00,21.19,21.2,21.08,21.08,2490827.0,21.19,21.2,21.08,21.08,2490827.0
2021-09-22 14:45:00,21.07,21.13,21.02,21.04,1676103.0,21.07,21.13,21.02,21.04,1676103.0
2021-09-22 14:50:00,21.03,21.1,21.0,21.07,1094644.0,21.03,21.1,21.0,21.07,1094644.0
2021-09-22 14:55:00,21.06,21.08,20.96,20.99,1839470.0,21.06,21.08,20.96,20.99,1839470.0
2021-09-22 15:00:00,20.99,21.02,20.94,20.95,1375614.0,20.99,21.02,20.94,20.95,1375614.0
2021-09-22 15:05:00,20.95,21.13,20.92,21.08,2252136.0,20.95,21.13,20.92,21.08,2252136.0
2021-09-22 15:10:00,21.08,21.09,21.03,21.06,592415.0,21.08,21.09,21.03,21.06,592415.0
2021-09-22 15:15:00,21.05,21.17,21.05,21.17,820129.0,21.05,21.17,21.05,21.17,820129.0
2021-09-22 15:20:00,21.18,21.2,21.11,21.12,1007349.0,21.18,21.2,21.11,21.12,1007349.0
2021-09-22 15:25:00,21.12,21.12,21.08,21.08,162311.0,21.12,21.12,21.08,21.08,162311.0
2021-09-22 15:30:00,21.08,21.1,21.0,21.03,608971.0,21.08,21.1,21.0,21.03,608971.0
2021-09-22 15:35:00,21.02,21.06,21.01,21.06,257381.0,21.02,21.06,21.01,21.06,257381.0
2021-09-22 15:40:00,21.05,21.06,21.01,21.01,553298.0,21.05,21.06,21.01,21.01,553298.0
2021-09-22 15:45:00,21.02,21.03,21.0,21.01,479781.0,21.02,21.03,21.0,21.01,479781.0
2021-09-22 15:50:00,21.01,21.04,20.99,21.04,480363.0,21.01,21.04,20.99,21.04,480363.0
2021-09-22 15:55:00,21.03,21.04,20.99,20.99,971915.0,21.03,21.04,20.99,20.99,971915.0
2021-09-23 09:30:00,20.94,20.96,20.89,20.93,522585.0,20.94,20.96,20.89,20.93,522585.0
2021-09-23 09:35:00,20.92,20.94,20.87,20.92,1176395.0,20.92,20.94,20.87,20.92,1176395.0
2021-09-23 09:40:00,20.92,20.98,20.92,20.97,539758.0,20.92,20.98,20.92,20.97,539758.0
2021-09-23 09:45:00,20.97,21.0,20.95,20.96,389599.0,20.97,21.0,20.95,20.96,389599.0
2021-09-23 09:50:00,20.96,21.0,20.94,20.95,390610.0,20.96,21.0,20.94,20.95,390610.0
2021-09-23 09:55:00,20.96,20.96,20.91,20.94,372962.0,20.96,20.96,20.91,20.94,372962.0
2021-09-23 10:00:00,20.93,20.96,20.91,20.95,905042.0,20.93,20.96,20.91,20.95,905042.0
2021-09-23 10:05:00,20.95,21.01,20.94,21.01,500850.0,20.95,21.01,20.94,21.01,500850.0
2021-09-23 10:10:00,21.0,21.01,20.96,20.96,742151.0,21.0,21.01,20.96,20.96,742151.0
2021-09-23 10:15:00,20.96,20.99,20.94,20.96,781365.0,20.96,20.99,20.94,20.96,781365.0
2021-09-23 10:20:00,20.96,21.02,20.94,21.01,649951.0,20.96,21.02,20.94,21.01,649951.0
2021-09-23 10:25:00,21.0,21.03,20.99,21.01,687579.0,21.0,21.03,20.99,21.01,687579.0
2021-09-23 10:30:00,21.01,21.02,20.96,20.98,961626.0,21.01,21.02,20.96,20.98,961626.0
2021-09-23 10:35:00,20.98,20.98,20.95,20.97,585840.0,20.98,20.98,20.95,20.97,585840.0
2021-09-23 10:40:00,20.97,20.98,20.94,20.96,195925.0,20.97,20.98,20.94,20.96,195925.0
2021-09-23 10:45:00,20.95,20.97,20.94,20.96,311414.0,20.95,20.97,20.94,20.96,311414.0
2021-09-23 10:50:00,20.95,21.0,20.93,21.0,512965.0,20.95,21.0,20.93,21.0,512965.0
2021-09-23 10:55:00,21.0,21.04,20.98,21.04,403922.0,21.0,21.04,20.98,21.04,403922.0
2021-09-23 11:00:00,21.03,21.03,20.99,21.01,218633.0,21.03,21.03,20.99,21.01,218633.0
2021-09-23 11:05:00,21.0,21.01,20.97,20.98,476562.0,21.0,21.01,20.97,20.98,476562.0
2021-09-23 11:10:00,20.98,20.98,20.94,20.95,197485.0,20.98,20.98,20.94,20.95,197485.0
2021-09-23 11:15:00,20.95,20.97,20.92,20.92,380038.0,20.95,20.97,20.92,20.92,380038.0
2021-09-23 11:20:00,20.93,20.96,20.92,20.95,336722.0,20.93,20.96,20.92,20.95,336722.0
2021-09-23 11:25:00,20.95,20.98,20.94,20.96,511006.0,20.95,20.98,20.94,20.96,511006.0
2021-09-23 11:30:00,20.96,21.0,20.95,20.98,146668.0,20.96,21.0,20.95,20.98,146668.0
2021-09-23 11:35:00,20.98,21.0,20.97,20.99,136704.0,20.98,21.0,20.97,20.99,136704.0
2021-09-23 11:40:00,20.99,21.0,20.98,20.98,118571.0,20.99,21.0,20.98,20.98,118571.0
2021-09-23 11:45:00,20.98,21.0,20.97,20.99,236402.0,20.98,21.0,20.97,20.99,236402.0
2021-09-23 11:50:00,21.0,21.03,21.0,21.02,490259.0,21.0,21.03,21.0,21.02,490259.0
2021-09-23 11:55:00,21.02,21.03,21.01,21.02,218615.0,21.02,21.03,21.01,21.02,218615.0
2021-09-23 12:00:00,21.03,21.03,21.01,21.02,182395.0,21.03,21.03,21.01,21.02,182395.0
2021-09-23 12:05:00,21.02,21.03,21.01,21.03,85544.0,21.02,21.03,21.01,21.03,85544.0
2021-09-23 12:10:00,21.03,21.05,21.03,21.04,194099.0,21.03,21.05,21.03,21.04,194099.0
2021-09-23 12:15:00,21.03,21.04,21.01,21.02,80423.0,21.03,21.04,21.01,21.02,80423.0
2021-09-23 12:20:00,21.02,21.02,21.0,21.01,90193.0,21.02,21.02,21.0,21.01,90193.0
2021-09-23 12:25:00,21.0,21.03,21.0,21.02,89646.0,21.0,21.03,21.0,21.02,89646.0
2021-09-23 12:30:00,21.02,21.04,21.01,21.04,129438.0,21.02,21.04,21.01,21.04,129438.0
2021-09-23 12:35:00,21.03,21.04,21.02,21.03,71859.0,21.03,21.04,21.02,21.03,71859.0
2021-09-23 12:40:00,21.03,21.03,21.01,21.02,34333.0,21.03,21.03,21.01,21.02,34333.0
2021-09-23 12:45:00,21.02,21.02,21.0,21.01,110070.0,21.02,21.02,21.0,21.01,110070.0
2021-09-23 12:50:00,21.01,21.01,21.0,21.0,20889.0,21.01,21.01,21.0,21.0,20889.0
2021-09-23 12:55:00,21.01,21.02,21.0,21.01,63452.0,21.01,21.02,21.0,21.01,63452.0
2021-09-23 13:00:00,21.01,21.02,21.0,21.02,44214.0,21.01,21.02,21.0,21.02,44214.0
2021-09-23 13:05:00,21.02,21.03,21.01,21.03,33080.0,21.02,21.03,21.01,21.03,33080.0
2021-09-23 13:10:00,21.03,21.03,20.99,21.0,392924.0,21.03,21.03,20.99,21.0,392924.0
2021-09-23 13:15:00,20.99,21.01,20.99,21.01,118072.0,20.99,21.01,20.99,21.01,118072.0
2021-09-23 13:20:00,21.01,21.01,20.99,21.0,170836.0,21.01,21.01,20.99,21.0,170836.0
2021-09-23 13:25:00,20.99,21.01,20.99,21.0,212396.0,20.99,21.01,20.99,21.0,212396.0
2021-09-23 13:30:00,21.0,21.0,20.99,21.0,85072.0,21.0,21.0,20.99,21.0,85072.0
2021-09-23 13:35:00,21.0,21.0,20.99,21.0,31508.0,21.0,21.0,20.99,21.0,31508.0
2021-09-23 13:40:00,21.0,21.01,20.99,21.01,65205.0,21.0,21.01,20.99,21.01,65205.0
2021-09-23 13:45:00,21.01,21.02,21.01,21.01,73265.0,21.01,21.02,21.01,21.01,73265.0
2021-09-23 13:50:00,21.02,21.02,21.01,21.02,36135.0,21.02,21.02,21.01,21.02,36135.0
2021-09-23 13:55:00,21.02,21.04,21.01,21.02,273310.0,21.02,21.04,21.01,21.02,273310.0
2021-09-23 14:00:00,21.02,21.02,21.0,21.0,149141.0,21.02,21.02,21.0,21.0,149141.0
2021-09-23 14:05:00,21.0,21.0,20.96,20.97,272244.0,21.0,21.0,20.96,20.97,272244.0
2021-09-23 14:10:00,20.96,20.97,20.96,20.96,160428.0,20.96,20.97,20.96,20.96,160428.0
2021-09-23 14:15:00,20.96,20.97,20.94,20.95,173578.0,20.96,20.97,20.94,20.95,173578.0
2021-09-23 14:20:00,20.94,20.96,20.94,20.96,138648.0,20.94,20.96,20.94,20.96,138648.0
2021-09-23 14:25:00,20.95,20.96,20.94,20.95,124671.0,20.95,20.96,20.94,20.95,124671.0
2021-09-23 14:30:00,20.95,20.96,20.95,20.95,20467.0,20.95,20.96,20.95,20.95,20467.0
2021-09-23 14:35:00,20.96,20.97,20.95,20.96,81418.0,20.96,20.97,20.95,20.96,81418.0
2021-09-23 14:40:00,20.97,20.97,20.95,20.95,87241.0,20.97,20.97,20.95,20.95,87241.0
2021-09-23 14:45:00,20.95,20.96,20.95,20.95,82851.0,20.95,20.96,20.95,20.95,82851.0
2021-09-23 14:50:00,20.96,20.97,20.95,20.95,174279.0,20.96,20.97,20.95,20.95,174279.0
2021-09-23 14:55:00,20.96,20.97,20.95,20.96,275787.0,20.96,20.97,20.95,20.96,275787.0
2021-09-23 15:00:00,20.96,20.96,20.94,20.95,127693.0,20.96,20.96,20.94,20.95,127693.0
2021-09-23 15:05:00,20.95,20.96,20.93,20.94,172940.0,20.95,20.96,20.93,20.94,172940.0
2021-09-23 15:10:00,20.94,20.94,20.92,20.94,96722.0,20.94,20.94,20.92,20.94,96722.0
2021-09-23 15:15:00,20.94,20.94,20.93,20.93,35352.0,20.94,20.94,20.93,20.93,35352.0
2021-09-23 15:20:00,20.94,20.94,20.93,20.93,41879.0,20.94,20.94,20.93,20.93,41879.0
2021-09-23 15:25:00,20.94,20.94,20.93,20.93,16335.0,20.94,20.94,20.93,20.93,16335.0
2021-09-23 15:30:00,20.93,20.94,20.91,20.92,222179.0,20.93,20.94,20.91,20.92,222179.0
2021-09-23 15:35:00,20.92,20.92,20.9,20.91,165577.0,20.92,20.92,20.9,20.91,165577.0
2021-09-23 15:40:00,20.91,20.91,20.9,20.91,90356.0,20.91,20.91,20.9,20.91,90356.0
2021-09-23 15:45:00,20.91,20.91,20.89,20.89,196260.0,20.91,20.91,20.89,20.89,196260.0
2021-09-23 15:50:00,20.89,20.9,20.89,20.9,92763.0,20.89,20.9,20.89,20.9,92763.0
2021-09-23 15:55:00,20.89,20.9,20.88,20.9,483481.0,20.89,20.9,20.88,20.9,483481.0
2021-09-24 09:30:00,20.51,20.58,20.48,20.56,1369775.0,20.51,20.58,20.48,20.56,1369775.0
2021-09-24 09:35:00,20.55,20.6,20.52,20.56,1494608.0,20.55,20.6,20.52,20.56,1494608.0
2021-09-24 09:40:00,20.56,20.57,20.52,20.54,952358.0,20.56,20.57,20.52,20.54,952358.0
2021-09-24 09:45:00,20.53,20.59,20.5,20.58,783193.0,20.53,20.59,20.5,20.58,783193.0
2021-09-24 09:50:00,20.57,20.61,20.56,20.61,221225.0,20.57,20.61,20.56,20.61,221225.0
2021-09-24 09:55:00,20.6,20.62,20.58,20.59,367379.0,20.6,20.62,20.58,20.59,367379.0
2021-09-24 10:00:00,20.58,20.68,20.57,20.67,747407.0,20.58,20.68,20.57,20.67,747407.0
2021-09-24 10:05:00,20.68,20.69,20.62,20.64,734640.0,20.68,20.69,20.62,20.64,734640.0
2021-09-24 10:10:00,20.63,20.67,20.62,20.65,500134.0,20.63,20.67,20.62,20.65,500134.0
2021-09-24 10:15:00,20.64,20.69,20.63,20.64,637031.0,20.64,20.69,20.63,20.64,637031.0
2021-09-24 10:20:00,20.64,20.71,20.64,20.7,387276.0,20.64,20.71,20.64,20.7,387276.0
2021-09-24 10:25:00,20.7,20.71,20.67,20.68,131586.0,20.7,20.71,20.67,20.68,131586.0
2021-09-24 10:30:00,20.68,20.74,20.67,20.72,866397.0,20.68,20.74,20.67,20.72,866397.0
2021-09-24 10:35:00,20.72,20.73,20.7,20.71,194454.0,20.72,20.73,20.7,20.71,194454.0
2021-09-24 10:40:00,20.71,20.72,20.7,20.71,257143.0,20.71,20.72,20.7,20.71,257143.0
2021-09-24 10:45:00,20.71,20.71,20.67,20.68,452947.0,20.71,20.71,20.67,20.68,452947.0
2021-09-24 10:50:00,20.68,20.69,20.67,20.68,245866.0,20.68,20.69,20.67,20.68,245866.0
2021-09-24 10:55:00,20.68,20.73,20.68,20.72,492492.0,20.68,20.73,20.68,20.72,492492.0
2021-09-24 11:00:00,20.72,20.81,20.72,20.81,656608.0,20.72,20.81,20.72,20.81,656608.0
2021-09-24 11:05:00,20.81,20.81,20.76,20.78,497848.0,20.81,20.81,20.76,20.78,497848.0
2021-09-24 11:10:00,20.78,20.8,20.77,20.78,283074.0,20.78,20.8,20.77,20.78,283074.0
2021-09-24 11:15:00,20.78,20.8,20.76,20.77,179693.0,20.78,20.8,20.76,20.77,179693.0
2021-09-24 11:20:00,20.76,20.78,20.74,20.76,336080.0,20.76,20.78,20.74,20.76,336080.0
2021-09-24 11:25:00,20.76,20.77,20.75,20.77,95878.0,20.76,20.77,20.75,20.77,95878.0
2021-09-24 11:30:00,20.76,20.78,20.74,20.76,352155.0,20.76,20.78,20.74,20.76,352155.0
2021-09-24 11:35:00,20.76,20.79,20.74,20.78,357639.0,20.76,20.79,20.74,20.78,357639.0
2021-09-24 11:40:00,20.77,20.78,20.77,20.77,56118.0,20.77,20.78,20.77,20.77,56118.0
2021-09-24 11:45:00,20.78,20.78,20.75,20.78,323646.0,20.78,20.78,20.75,20.78,323646.0
2021-09-24 11:50:00,20.78,20.81,20.77,20.8,402834.0,20.78,20.81,20.77,20.8,402834.0
2021-09-24 11:55:00,20.8,20.83,20.79,20.81,210083.0,20.8,20.83,20.79,20.81,210083.0
2021-09-24 12:00:00,20.81,20.82,20.79,20.79,124045.0,20.81,20.82,20.79,20.79,124045.0
2021-09-24 12:05:00,20.8,20.82,20.79,20.82,97799.0,20.8,20.82,20.79,20.82,97799.0
2021-09-24 12:10:00,20.82,20.82,20.81,20.81,84902.0,20.82,20.82,20.81,20.81,84902.0
2021-09-24 12:15:00,20.81,20.82,20.8,20.81,122102.0,20.81,20.82,20.8,20.81,122102.0
2021-09-24 12:20:00,20.81,20.82,20.79,20.79,92810.0,20.81,20.82,20.79,20.79,92810.0
2021-09-24 12:25:00,20.8,20.81,20.78,20.78,121655.0,20.8,20.81,20.78,20.78,121655.0
2021-09-24 12:30:00,20.79,20.8,20.78,20.79,249835.0,20.79,20.8,20.78,20.79,249835.0
2021-09-24 12:35:00,20.79,20.79,20.77,20.78,62254.0,20.79,20.79,20.77,20.78,62254.0
2021-09-24 12:40:00,20.77,20.78,20.75,20.76,451230.0,20.77,20.78,20.75,20.76,451230.0
2021-09-24 12:45:00,20.75,20.76,20.74,20.75,130358.0,20.75,20.76,20.74,20.75,130358.0
2021-09-24 12:50:00,20.75,20.75,20.73,20.74,92921.0,20.75,20.75,20.73,20.74,92921.0
2021-09-24 12:55:00,20.73,20.74,20.73,20.73,29419.0,20.73,20.74,20.73,20.73,29419.0
2021-09-24 13:00:00,20.74,20.76,20.73,20.75,105092.0,20.74,20.76,20.73,20.75,105092.0
2021-09-24 13:05:00,20.75,20.76,20.74,20.75,338302.0,20.75,20.76,20.74,20.75,338302.0
2021-09-24 13:10:00,20.75,20.77,20.75,20.75,271331.0,20.75,20.77,20.75,20.75,271331.0
2021-09-24 13:15:00,20.75,20.75,20.73,20.73,148257.0,20.75,20.75,20.73,20.73,148257.0
2021-09-24 13:20:00,20.73,20.77,20.73,20.77,119507.0,20.73,20.77,20.73,20.77,119507.0
2021-09-24 13:25:00,20.77,20.78,20.74,20.75,853098.0,20.77,20.78,20.74,20.75,853098.0
2021-09-24 13:30:00,20.75,20.75,20.73,20.73,70801.0,20.75,20.75,20.73,20.73,70801.0
2021-09-24 13:35:00,20.73,20.74,20.71,20.73,160138.0,20.73,20.74,20.71,20.73,160138.0
2021-09-24 13:40:00,20.72,20.73,20.71,20.72,192255.0,20.72,20.73,20.71,20.72,192255.0
2021-09-24 13:45:00,20.72,20.73,20.71,20.72,18044.0,20.72,20.73,20.71,20.72,18044.0
2021-09-24 13:50:00,20.72,20.72,20.71,20.71,15502.0,20.72,20.72,20.71,20.71,15502.0
2021-09-24 13:55:00,20.71,20.72,20.7,20.71,71376.0,20.71,20.72,20.7,20.71,71376.0
2021-09-24 14:00:00,20.71,20.71,20.69,20.7,73891.0,20.71,20.71,20.69,20.7,73891.0
2021-09-24 14:05:00,20.69,20.71,20.68,20.69,79899.0,20.69,20.71,20.68,20.69,79899.0
2021-09-24 14:10:00,20.69,20.7,20.68,20.69,183610.0,20.69,20.7,20.68,20.69,183610.0
2021-09-24 14:15:00,20.69,20.69,20.68,20.68,97359.0,20.69,20.69,20.68,20.68,97359.0
2021-09-24 14:20:00,20.68,20.69,20.67,20.67,63607.0,20.68,20.69,20.67,20.67,63607.0
2021-09-24 14:25:00,20.67,20.7,20.67,20.69,109787.0,20.67,20.7,20.67,20.69,109787.0
2021-09-24 14:30:00,20.7,20.7,20.68,20.68,85422.0,20.7,20.7,20.68,20.68,85422.0
2021-09-24 14:35:00,20.68,20.69,20.68,20.69,52226.0,20.68,20.69,20.68,20.69,52226.0
2021-09-24 14:40:00,20.68,20.69,20.68,20.68,45750.0,20.68,20.69,20.68,20.68,45750.0
2021-09-24 14:45:00,20.69,20.69,20.68,20.69,17989.0,20.69,20.69,20.68,20.69,17989.0
2021-09-24 14:50:00,20.69,20.69,20.68,20.69,60268.0,20.69,20.69,20.68,20.69,60268.0
2021-09-24 14:55:00,20.69,20.7,20.68,20.68,247679.0,20.69,20.7,20.68,20.68,247679.0
2021-09-24 15:00:00,20.68,20.69,20.67,20.68,86813.0,20.68,20.69,20.67,20.68,86813.0
2021-09-24 15:05:00,20.68,20.7,20.67,20.7,99570.0,20.68,20.7,20.67,20.7,99570.0
2021-09-24 15:10:00,20.69,20.7,20.68,20.69,112221.0,20.69,20.7,20.68,20.69,112221.0
2021-09-24 15:15:00,20.69,20.7,20.68,20.7,124604.0,20.69,20.7,20.68,20.7,124604.0
2021-09-24 15:20:00,20.69,20.7,20.68,20.69,95203.0,20.69,20.7,20.68,20.69,95203.0
2021-09-24 15:25:00,20.69,20.71,20.69,20.7,133515.0,20.69,20.71,20.69,20.7,133515.0
2021-09-24 15:30:00,20.7,20.72,20.7,20.71,58215.0,20.7,20.72,20.7,20.71,58215.0
2021-09-24 15:35:00,20.72,20.72,20.71,20.71,224029.0,20.72,20.72,20.71,20.71,224029.0
2021-09-24 15:40:00,20.71,20.72,20.71,20.71,52623.0,20.71,20.72,20.71,20.71,52623.0
2021-09-24 15:45:00,20.71,20.72,20.71,20.71,56231.0,20.71,20.72,20.71,20.71,56231.0
2021-09-24 15:50:00,20.71,20.72,20.71,20.71,99343.0,20.71,20.72,20.71,20.71,99343.0
2021-09-24 15:55:00,20.71,20.72,20.71,20.71,463812.0,20.71,20.72,20.71,20.71,463812.0
2021-09-27 09:30:00,20.97,20.98,20.92,20.93,778318.0,20.97,20.98,20.92,20.93,778318.0
2021-09-27 09:35:00,20.93,20.94,20.88,20.93,472968.0,20.93,20.94,20.88,20.93,472968.0
2021-09-27 09:40:00,20.93,20.98,20.91,20.97,335508.0,20.93,20.98,20.91,20.97,335508.0
2021-09-27 09:45:00,20.98,21.11,20.97,21.1,950688.0,20.98,21.11,20.97,21.1,950688.0
2021-09-27 09:50:00,21.1,21.16,21.09,21.11,1219521.0,21.1,21.16,21.09,21.11,1219521.0
2021-09-27 09:55:00,21.1,21.15,21.1,21.12,604225.0,21.1,21.15,21.1,21.12,604225.0
2021-09-27 10:00:00,21.12,21.14,21.08,21.09,846966.0,21.12,21.14,21.08,21.09,846966.0
2021-09-27 10:05:00,21.09,21.12,21.06,21.07,714161.0,21.09,21.12,21.06,21.07,714161.0
2021-09-27 10:10:00,21.06,21.07,20.99,21.01,428142.0,21.06,21.07,20.99,21.01,428142.0
2021-09-27 10:15:00,21.01,21.06,21.01,21.05,171624.0,21.01,21.06,21.01,21.05,171624.0
2021-09-27 10:20:00,21.05,21.06,21.04,21.05,393539.0,21.05,21.06,21.04,21.05,393539.0
2021-09-27 10:25:00,21.04,21.05,21.0,21.03,300415.0,21.04,21.05,21.0,21.03,300415.0
2021-09-27 10:30:00,21.04,21.05,21.0,21.0,279293.0,21.04,21.05,21.0,21.0,279293.0
2021-09-27 10:35:00,21.01,21.02,20.98,20.99,186821.0,21.01,21.02,20.98,20.99,186821.0
2021-09-27 10:40:00,20.98,20.99,20.96,20.98,306730.0,20.98,20.99,20.96,20.98,306730.0
2021-09-27 10:45:00,20.99,21.01,20.97,20.97,212667.0,20.99,21.01,20.97,20.97,212667.0
2021-09-27 10:50:00,20.98,20.99,20.96,20.99,411242.0,20.98,20.99,20.96,20.99,411242.0
2021-09-27 10:55:00,20.98,21.01,20.98,21.0,83623.0,20.98,21.01,20.98,21.0,83623.0
2021-09-27 11:00:00,21.0,21.05,21.0,21.04,128384.0,21.0,21.05,21.0,21.04,128384.0
2021-09-27 11:05:00,21.03,21.04,21.0,21.01,115377.0,21.03,21.04,21.0,21.01,115377.0
2021-09-27 11:10:00,21.01,21.03,20.99,21.02,202754.0,21.01,21.03,20.99,21.02,202754.0
2021-09-27 11:15:00,21.03,21.04,21.01,21.04,393325.0,21.03,21.04,21.01,21.04,393325.0
2021-09-27 11:20:00,21.04,21.04,21.02,21.02,170973.0,21.04,21.04,21.02,21.02,170973.0
2021-09-27 11:25:00,21.03,21.04,21.03,21.04,24871.0,21.03,21.04,21.03,21.04,24871.0
2021-09-27 11:30:00,21.04,21.05,21.02,21.03,321772.0,21.04,21.05,21.02,21.03,321772.0
2021-09-27 11:35:00,21.04,21.04,21.0,21.02,217498.0,21.04,21.04,21.0,21.02,217498.0
2021-09-27 11:40:00,21.01,21.03,21.0,21.02,146410.0,21.01,21.03,21.0,21.02,146410.0
2021-09-27 11:45:00,21.01,21.02,20.99,21.0,204713.0,21.01,21.02,20.99,21.0,204713.0
2021-09-27 11:50:00,21.0,21.01,20.99,21.0,175368.0,21.0,21.01,20.99,21.0,175368.0
2021-09-27 11:55:00,21.0,21.0,20.97,20.98,179895.0,21.0,21.0,20.97,20.98,179895.0
2021-09-27 12:00:00,20.98,20.99,20.97,20.98,44149.0,20.98,20.99,20.97,20.98,44149.0
2021-09-27 12:05:00,20.98,21.0,20.98,20.99,30703.0,20.98,21.0,20.98,20.99,30703.0
2021-09-27 12:10:00,21.0,21.01,20.98,21.0,125217.0,21.0,21.01,20.98,21.0,125217.0
2021-09-27 12:15:00,21.0,21.01,21.0,21.01,20064.0,21.0,21.01,21.0,21.01,20064.0
2021-09-27 12:20:00,21.0,21.03,21.0,21.03,58325.0,21.0,21.03,21.0,21.03,58325.0
2021-09-27 12:25:00,21.03,21.04,21.02,21.03,112633.0,21.03,21.04,21.02,21.03,112633.0
2021-09-27 12:30:00,21.03,21.03,21.01,21.02,84431.0,21.03,21.03,21.01,21.02,84431.0
2021-09-27 12:35:00,21.02,21.04,21.01,21.04,216059.0,21.02,21.04,21.01,21.04,216059.0
2021-09-27 12:40:00,21.04,21.05,21.03,21.03,199597.0,21.04,21.05,21.03,21.03,199597.0
2021-09-27 12:45:00,21.04,21.04,21.02,21.02,71760.0,21.04,21.04,21.02,21.02,71760.0
2021-09-27 12:50:00,21.02,21.03,21.0,21.0,23793.0,21.02,21.03,21.0,21.0,23793.0
2021-09-27 12:55:00,21.0,21.02,21.0,21.02,103286.0,21.0,21.02,21.0,21.02,103286.0
2021-09-27 13:00:00,21.01,21.04,21.0,21.0,525810.0,21.01,21.04,21.0,21.0,525810.0
2021-09-27 13:05:00,21.01,21.02,21.0,21.02,186177.0,21.01,21.02,21.0,21.02,186177.0
2021-09-27 13:10:00,21.02,21.02,20.99,21.0,242902.0,21.02,21.02,20.99,21.0,242902.0
2021-09-27 13:15:00,21.0,21.01,20.99,20.99,112823.0,21.0,21.01,20.99,20.99,112823.0
2021-09-27 13:20:00,20.99,21.01,20.99,21.0,200594.0,20.99,21.01,20.99,21.0,200594.0
2021-09-27 13:25:00,21.0,21.0,20.98,20.99,87247.0,21.0,21.0,20.98,20.99,87247.0
2021-09-27 13:30:00,21.0,21.0,20.99,21.0,93669.0,21.0,21.0,20.99,21.0,93669.0
2021-09-27 13:35:00,21.0,21.0,20.98,20.99,59525.0,21.0,21.0,20.98,20.99,59525.0
2021-09-27 13:40:00,20.98,20.99,20.97,20.98,37727.0,20.98,20.99,20.97,20.98,37727.0
2021-09-27 13:45:00,20.98,20.98,20.97,20.98,16744.0,20.98,20.98,20.97,20.98,16744.0
2021-09-27 13:50:00,20.97,20.99,20.97,20.99,86629.0,20.97,20.99,20.97,20.99,86629.0
2021-09-27 13:55:00,20.98,20.99,20.97,20.97,89515.0,20.98,20.99,20.97,20.97,89515.0
2021-09-27 14:00:00,20.97,20.98,20.97,20.97,119803.0,20.97,20.98,20.97,20.97,119803.0
2021-09-27 14:05:00,20.97,20.98,20.96,20.97,23466.0,20.97,20.98,20.96,20.97,23466.0
2021-09-27 14:10:00,20.96,20.98,20.96,20.98,307637.0,20.96,20.98,20.96,20.98,307637.0
2021-09-27 14:15:00,20.98,20.99,20.98,20.99,88695.0,20.98,20.99,20.98,20.99,88695.0
2021-09-27 14:20:00,20.99,21.01,20.98,21.01,257965.0,20.99,21.01,20.98,21.01,257965.0
2021-09-27 14:25:00,21.01,21.01,21.0,21.01,26865.0,21.01,21.01,21.0,21.01,26865.0
2021-09-27 14:30:00,21.0,21.01,21.0,21.01,27258.0,21.0,21.01,21.0,21.01,27258.0
2021-09-27 14:35:00,21.01,21.01,20.99,20.99,49771.0,21.01,21.01,20.99,20.99,49771.0
2021-09-27 14:40:00,20.99,21.0,20.98,20.98,12394.0,20.99,21.0,20.98,20.98,12394.0
2021-09-27 14:45:00,20.99,20.99,20.98,20.99,62700.0,20.99,20.99,20.98,20.99,62700.0
2021-09-27 14:50:00,20.98,20.99,20.98,20.98,18935.0,20.98,20.99,20.98,20.98,18935.0
2021-09-27 14:55:00,20.98,20.99,20.97,20.98,90357.0,20.98,20.99,20.97,20.98,90357.0
2021-09-27 15:00:00,20.98,20.98,20.97,20.98,22425.0,20.98,20.98,20.97,20.98,22425.0
2021-09-27 15:05:00,20.98,20.98,20.97,20.98,17558.0,20.98,20.98,20.97,20.98,17558.0
2021-09-27 15:10:00,20.97,20.99,20.97,20.99,55995.0,20.97,20.99,20.97,20.99,55995.0
2021-09-27 15:15:00,20.98,20.99,20.98,20.99,35998.0,20.98,20.99,20.98,20.99,35998.0
2021-09-27 15:20:00,20.99,20.99,20.98,20.98,28492.0,20.99,20.99,20.98,20.98,28492.0
2021-09-27 15:25:00,20.99,20.99,20.98,20.99,14077.0,20.99,20.99,20.98,20.99,14077.0
2021-09-27 15:30:00,20.99,20.99,20.97,20.98,66698.0,20.99,20.99,20.97,20.98,66698.0
2021-09-27 15:35:00,20.98,20.98,20.97,20.97,34513.0,20.98,20.98,20.97,20.97,34513.0
2021-09-27 15:40:00,20.98,20.98,20.97,20.98,142695.0,20.98,20.98,20.97,20.98,142695.0
2021-09-27 15:45:00,20.98,20.98,20.97,20.97,77324.0,20.98,20.98,20.97,20.97,77324.0
2021-09-27 15:50:00,20.97,20.97,20.94,20.95,219019.0,20.97,20.97,20.94,20.95,219019.0
2021-09-27 15:55:00,20.95,20.95,20.94,20.95,347689.0,20.95,20.95,20.94,20.95,347689.0
2021-09-28 09:30:00,20.83,20.89,20.78,20.8,1208024.0,20.83,20.89,20.78,20.8,1208024.0
2021-09-28 09:35:00,20.79,20.8,20.73,20.76,590234.0,20.79,20.8,20.73,20.76,590234.0
2021-09-28 09:40:00,20.76,20.78,20.69,20.69,482399.0,20.76,20.78,20.69,20.69,482399.0
2021-09-28 09:45:00,20.69,20.71,20.63,20.63,1154510.0,20.69,20.71,20.63,20.63,1154510.0
2021-09-28 09:50:00,20.62,20.68,20.59,20.66,1312835.0,20.62,20.68,20.59,20.66,1312835.0
2021-09-28 09:55:00,20.66,20.73,20.63,20.69,1028756.0,20.66,20.73,20.63,20.69,1028756.0
2021-09-28 10:00:00,20.7,20.73,20.65,20.71,916305.0,20.7,20.73,20.65,20.71,916305.0
2021-09-28 10:05:00,20.71,20.75,20.63,20.68,678948.0,20.71,20.75,20.63,20.68,678948.0
2021-09-28 10:10:00,20.67,20.7,20.64,20.67,271854.0,20.67,20.7,20.64,20.67,271854.0
2021-09-28 10:15:00,20.67,20.75,20.65,20.73,646566.0,20.67,20.75,20.65,20.73,646566.0
2021-09-28 10:20:00,20.73,20.81,20.71,20.8,650545.0,20.73,20.81,20.71,20.8,650545.0
2021-09-28 10:25:00,20.79,20.82,20.78,20.79,546691.0,20.79,20.82,20.78,20.79,546691.0
2021-09-28 10:30:00,20.8,20.85,20.79,20.79,643145.0,20.8,20.85,20.79,20.79,643145.0
2021-09-28 10:35:00,20.8,20.84,20.8,20.82,254020.0,20.8,20.84,20.8,20.82,254020.0
2021-09-28 10:40:00,20.83,20.84,20.79,20.82,332302.0,20.83,20.84,20.79,20.82,332302.0
2021-09-28 10:45:00,20.82,20.84,20.77,20.77,856964.0,20.82,20.84,20.77,20.77,856964.0
2021-09-28 10:50:00,20.77,20.79,20.74,20.74,658912.0,20.77,20.79,20.74,20.74,658912.0
2021-09-28 10:55:00,20.74,20.75,20.69,20.73,815795.0,20.74,20.75,20.69,20.73,815795.0
2021-09-28 11:00:00,20.73,20.78,20.73,20.77,374984.0,20.73,20.78,20.73,20.77,374984.0
2021-09-28 11:05:00,20.76,20.81,20.76,20.78,117487.0,20.76,20.81,20.76,20.78,117487.0
2021-09-28 11:10:00,20.77,20.79,20.76,20.77,105040.0,20.77,20.79,20.76,20.77,105040.0
2021-09-28 11:15:00,20.78,20.8,20.76,20.79,385824.0,20.78,20.8,20.76,20.79,385824.0
2021-09-28 11:20:00,20.79,20.82,20.79,20.81,169829.0,20.79,20.82,20.79,20.81,169829.0
2021-09-28 11:25:00,20.81,20.85,20.8,20.83,296138.0,20.81,20.85,20.8,20.83,296138.0
2021-09-28 11:30:00,20.83,20.85,20.83,20.85,294647.0,20.83,20.85,20.83,20.85,294647.0
2021-09-28 11:35:00,20.85,20.86,20.82,20.83,223134.0,20.85,20.86,20.82,20.83,223134.0
2021-09-28 11:40:00,20.83,20.84,20.77,20.78,194886.0,20.83,20.84,20.77,20.78,194886.0
2021-09-28 11:45:00,20.78,20.79,20.77,20.78,198416.0,20.78,20.79,20.77,20.78,198416.0
2021-09-28 11:50:00,20.78,20.79,20.76,20.79,222889.0,20.78,20.79,20.76,20.79,222889.0
2021-09-28 11:55:00,20.78,20.79,20.75,20.77,609336.0,20.78,20.79,20.75,20.77,609336.0
2021-09-28 12:00:00,20.77,20.8,20.77,20.78,320032.0,20.77,20.8,20.77,20.78,320032.0
2021-09-28 12:05:00,20.78,20.78,20.73,20.77,454269.0,20.78,20.78,20.73,20.77,454269.0
2021-09-28 12:10:00,20.78,20.8,20.77,20.79,44842.0,20.78,20.8,20.77,20.79,44842.0
2021-09-28 12:15:00,20.79,20.82,20.79,20.8,158705.0,20.79,20.82,20.79,20.8,158705.0
2021-09-28 12:20:00,20.8,20.82,20.8,20.8,50928.0,20.8,20.82,20.8,20.8,50928.0
2021-09-28 12:25:00,20.8,20.82,20.8,20.81,55686.0,20.8,20.82,20.8,20.81,55686.0
2021-09-28 12:30:00,20.81,20.82,20.8,20.81,220155.0,20.81,20.82,20.8,20.81,220155.0
2021-09-28 12:35:00,20.81,20.83,20.8,20.8,205642.0,20.81,20.83,20.8,20.8,205642.0
2021-09-28 12:40:00,20.81,20.81,20.78,20.8,125685.0,20.81,20.81,20.78,20.8,125685.0
2021-09-28 12:45:00,20.8,20.8,20.77,20.8,355894.0,20.8,20.8,20.77,20.8,355894.0
2021-09-28 12:50:00,20.8,20.81,20.78,20.79,91747.0,20.8,20.81,20.78,20.79,91747.0
2021-09-28 12:55:00,20.79,20.81,20.78,20.81,185755.0,20.79,20.81,20.78,20.81,185755.0
2021-09-28 13:00:00,20.81,20.82,20.77,20.78,338510.0,20.81,20.82,20.77,20.78,338510.0
2021-09-28 13:05:00,20.77,20.8,20.76,20.77,278866.0,20.77,20.8,20.76,20.77,278866.0
2021-09-28 13:10:00,20.77,20.79,20.76,20.78,195499.0,20.77,20.79,20.76,20.78,195499.0
2021-09-28 13:15:00,20.78,20.79,20.76,20.76,89727.0,20.78,20.79,20.76,20.76,89727.0
2021-09-28 13:20:00,20.77,20.8,20.77,20.79,191879.0,20.77,20.8,20.77,20.79,191879.0
2021-09-28 13:25:00,20.79,20.84,20.79,20.82,239681.0,20.79,20.84,20.79,20.82,239681.0
2021-09-28 13:30:00,20.82,20.82,20.8,20.8,112547.0,20.82,20.82,20.8,20.8,112547.0
2021-09-28 13:35:00,20.8,20.82,20.8,20.81,13919.0,20.8,20.82,20.8,20.81,13919.0
2021-09-28 13:40:00,20.82,20.83,20.81,20.81,97132.0,20.82,20.83,20.81,20.81,97132.0
2021-09-28 13:45:00,20.82,20.82,20.79,20.8,66347.0,20.82,20.82,20.79,20.8,66347.0
2021-09-28 13:50:00,20.8,20.8,20.78,20.79,111048.0,20.8,20.8,20.78,20.79,111048.0
2021-09-28 13:55:00,20.79,20.8,20.78,20.78,136179.0,20.79,20.8,20.78,20.78,136179.0
2021-09-28 14:00:00,20.78,20.79,20.75,20.75,97446.0,20.78,20.79,20.75,20.75,97446.0
2021-09-28 14:05:00,20.76,20.76,20.74,20.75,383710.0,20.76,20.76,20.74,20.75,383710.0
2021-09-28 14:10:00,20.75,20.75,20.72,20.73,176404.0,20.75,20.75,20.72,20.73,176404.0
2021-09-28 14:15:00,20.73,20.76,20.72,20.76,151885.0,20.73,20.76,20.72,20.76,151885.0
2021-09-28 14:20:00,20.76,20.77,20.75,20.77,85508.0,20.76,20.77,20.75,20.77,85508.0
2021-09-28 14:25:00,20.77,20.78,20.76,20.77,109749.0,20.77,20.78,20.76,20.77,109749.0
2021-09-28 14:30:00,20.77,20.78,20.76,20.77,109740.0,20.77,20.78,20.76,20.77,109740.0
2021-09-28 14:35:00,20.76,20.78,20.75,20.77,210323.0,20.76,20.78,20.75,20.77,210323.0
2021-09-28 14:40:00,20.78,20.79,20.76,20.79,182428.0,20.78,20.79,20.76,20.79,182428.0
2021-09-28 14:45:00,20.79,20.81,20.78,20.8,128380.0,20.79,20.81,20.78,20.8,128380.0
2021-09-28 14:50:00,20.8,20.81,20.79,20.8,35803.0,20.8,20.81,20.79,20.8,35803.0
2021-09-28 14:55:00,20.8,20.81,20.8,20.8,49548.0,20.8,20.81,20.8,20.8,49548.0
2021-09-28 15:00:00,20.8,20.81,20.78,20.78,111123.0,20.8,20.81,20.78,20.78,111123.0
2021-09-28 15:05:00,20.78,20.81,20.78,20.79,661430.0,20.78,20.81,20.78,20.79,661430.0
2021-09-28 15:10:00,20.8,20.8,20.79,20.79,111615.0,20.8,20.8,20.79,20.79,111615.0
2021-09-28 15:15:00,20.79,20.8,20.78,20.79,119112.0,20.79,20.8,20.78,20.79,119112.0
2021-09-28 15:20:00,20.78,20.8,20.78,20.79,169185.0,20.78,20.8,20.78,20.79,169185.0
2021-09-28 15:25:00,20.78,20.79,20.78,20.79,105336.0,20.78,20.79,20.78,20.79,105336.0
2021-09-28 15:30:00,20.79,20.79,20.78,20.79,54064.0,20.79,20.79,20.78,20.79,54064.0
2021-09-28 15:35:00,20.79,20.8,20.78,20.79,668531.0,20.79,20.8,20.78,20.79,668531.0
2021-09-28 15:40:00,20.79,20.81,20.79,20.8,150777.0,20.79,20.81,20.79,20.8,150777.0
2021-09-28 15:45:00,20.8,20.81,20.79,20.79,881664.0,20.8,20.81,20.79,20.79,881664.0
2021-09-28 15:50:00,20.79,20.8,20.77,20.79,487408.0,20.79,20.8,20.77,20.79,487408.0
2021-09-28 15:55:00,20.79,20.8,20.79,20.79,303713.0,20.79,20.8,20.79,20.79,303713.0
2021-09-29 09:30:00,20.15,20.2,20.05,20.2,2575296.0,20.15,20.2,20.05,20.2,2575296.0
2021-09-29 09:35:00,20.19,20.23,20.14,20.17,1756709.0,20.19,20.23,20.14,20.17,1756709.0
2021-09-29 09:40:00,20.17,20.17,20.11,20.12,897705.0,20.17,20.17,20.11,20.12,897705.0
2021-09-29 09:45:00,20.13,20.13,20.06,20.08,1358950.0,20.13,20.13,20.06,20.08,1358950.0
2021-09-29 09:50:00,20.08,20.1,20.02,20.08,1438851.0,20.08,20.1,20.02,20.08,1438851.0
2021-09-29 09:55:00,20.08,20.13,20.06,20.09,1595775.0,20.08,20.13,20.06,20.09,1595775.0
2021-09-29 10:00:00,20.08,20.1,20.03,20.04,742013.0,20.08,20.1,20.03,20.04,742013.0
2021-09-29 10:05:00,20.03,20.04,19.95,19.98,2664052.0,20.03,20.04,19.95,19.98,2664052.0
2021-09-29 10:10:00,19.98,20.0,19.92,19.97,1593675.0,19.98,20.0,19.92,19.97,1593675.0
2021-09-29 10:15:00,19.97,19.99,19.91,19.92,1828373.0,19.97,19.99,19.91,19.92,1828373.0
2021-09-29 10:20:00,19.91,19.93,19.85,19.85,1817120.0,19.91,19.93,19.85,19.85,1817120.0
2021-09-29 10:25:00,19.86,19.92,19.85,19.88,1061675.0,19.86,19.92,19.85,19.88,1061675.0
2021-09-29 10:30:00,19.88,19.88,19.83,19.86,1576594.0,19.88,19.88,19.83,19.86,1576594.0
2021-09-29 10:35:00,19.86,19.92,19.85,19.92,1180957.0,19.86,19.92,19.85,19.92,1180957.0
2021-09-29 10:40:00,19.93,19.95,19.91,19.94,1405742.0,19.93,19.95,19.91,19.94,1405742.0
2021-09-29 10:45:00,19.93,19.94,19.89,19.92,1383712.0,19.93,19.94,19.89,19.92,1383712.0
2021-09-29 10:50:00,19.91,19.92,19.87,19.9,1013341.0,19.91,19.92,19.87,19.9,1013341.0
2021-09-29 10:55:00,19.9,19.95,19.89,19.93,1166334.0,19.9,19.95,19.89,19.93,1166334.0
2021-09-29 11:00:00,19.93,19.95,19.9,19.93,721721.0,19.93,19.95,19.9,19.93,721721.0
2021-09-29 11:05:00,19.93,20.01,19.91,19.97,1952367.0,19.93,20.01,19.91,19.97,1952367.0
2021-09-29 11:10:00,19.97,19.98,19.95,19.96,574352.0,19.97,19.98,19.95,19.96,574352.0
2021-09-29 11:15:00,19.97,19.98,19.95,19.96,561092.0,19.97,19.98,19.95,19.96,561092.0
2021-09-29 11:20:00,19.96,20.02,19.95,20.0,577957.0,19.96,20.02,19.95,20.0,577957.0
2021-09-29 11:25:00,20.01,20.01,19.97,19.97,285910.0,20.01,20.01,19.97,19.97,285910.0
2021-09-29 11:30:00,19.98,19.99,19.97,19.98,365993.0,19.98,19.99,19.97,19.98,365993.0
2021-09-29 11:35:00,19.98,20.0,19.97,19.99,508600.0,19.98,20.0,19.97,19.99,508600.0
2021-09-29 11:40:00,20.0,20.0,19.89,19.9,2405237.0,20.0,20.0,19.89,19.9,2405237.0
2021-09-29 11:45:00,19.91,19.93,19.89,19.93,777682.0,19.91,19.93,19.89,19.93,777682.0
2021-09-29 11:50:00,19.93,19.93,19.9,19.92,408870.0,19.93,19.93,19.9,19.92,408870.0
2021-09-29 11:55:00,19.92,19.94,19.91,19.94,466365.0,19.92,19.94,19.91,19.94,466365.0
2021-09-29 12:00:00,19.93,19.95,19.92,19.93,647009.0,19.93,19.95,19.92,19.93,647009.0
2021-09-29 12:05:00,19.93,19.94,19.91,19.91,355223.0,19.93,19.94,19.91,19.91,355223.0
2021-09-29 12:10:00,19.92,19.92,19.89,19.89,332882.0,19.92,19.92,19.89,19.89,332882.0
2021-09-29 12:15:00,19.89,19.92,19.88,19.92,348597.0,19.89,19.92,19.88,19.92,348597.0
2021-09-29 12:20:00,19.91,19.92,19.89,19.89,376461.0,19.91,19.92,19.89,19.89,376461.0
2021-09-29 12:25:00,19.9,19.92,19.88,19.91,354619.0,19.9,19.92,19.88,19.91,354619.0
2021-09-29 12:30:00,19.91,19.92,19.9,19.91,222070.0,19.91,19.92,19.9,19.91,222070.0
2021-09-29 12:35:00,19.91,19.92,19.9,19.91,222793.0,19.91,19.92,19.9,19.91,222793.0
2021-09-29 12:40:00,19.92,19.92,19.89,19.9,239288.0,19.92,19.92,19.89,19.9,239288.0
2021-09-29 12:45:00,19.89,19.93,19.89,19.93,228788.0,19.89,19.93,19.89,19.93,228788.0
2021-09-29 12:50:00,19.93,19.94,19.92,19.93,394294.0,19.93,19.94,19.92,19.93,394294.0
2021-09-29 12:55:00,19.93,19.93,19.9,19.91,405680.0,19.93,19.93,19.9,19.91,405680.0
2021-09-29 13:00:00,19.91,19.93,19.9,19.93,390786.0,19.91,19.93,19.9,19.93,390786.0
2021-09-29 13:05:00,19.92,19.94,19.91,19.94,340376.0,19.92,19.94,19.91,19.94,340376.0
2021-09-29 13:10:00,19.94,19.94,19.93,19.94,106815.0,19.94,19.94,19.93,19.94,106815.0
2021-09-29 13:15:00,19.94,19.95,19.93,19.94,416837.0,19.94,19.95,19.93,19.94,416837.0
2021-09-29 13:20:00,19.94,19.96,19.9,19.91,877498.0,19.94,19.96,19.9,19.91,877498.0
2021-09-29 13:25:00,19.91,19.92,19.89,19.91,713156.0,19.91,19.92,19.89,19.91,713156.0
2021-09-29 13:30:00,19.91,19.92,19.89,19.9,284656.0,19.91,19.92,19.89,19.9,284656.0
2021-09-29 13:35:00,19.91,19.91,19.88,19.89,338288.0,19.91,19.91,19.88,19.89,338288.0
2021-09-29 13:40:00,19.89,19.93,19.88,19.93,551497.0,19.89,19.93,19.88,19.93,551497.0
2021-09-29 13:45:00,19.93,19.94,19.91,19.92,296158.0,19.93,19.94,19.91,19.92,296158.0
2021-09-29 13:50:00,19.91,19.93,19.9,19.91,293650.0,19.91,19.93,19.9,19.91,293650.0
2021-09-29 13:55:00,19.91,19.92,19.89,19.9,240332.0,19.91,19.92,19.89,19.9,240332.0
2021-09-29 14:00:00,19.9,19.91,19.87,19.88,463701.0,19.9,19.91,19.87,19.88,463701.0
2021-09-29 14:05:00,19.88,19.89,19.86,19.88,433138.0,19.88,19.89,19.86,19.88,433138.0
2021-09-29 14:10:00,19.89,19.92,19.88,19.91,265264.0,19.89,19.92,19.88,19.91,265264.0
2021-09-29 14:15:00,19.92,19.93,19.91,19.93,142698.0,19.92,19.93,19.91,19.93,142698.0
2021-09-29 14:20:00,19.92,19.94,19.91,19.94,158874.0,19.92,19.94,19.91,19.94,158874.0
2021-09-29 14:25:00,19.94,19.95,19.93,19.93,232341.0,19.94,19.95,19.93,19.93,232341.0
2021-09-29 14:30:00,19.94,19.95,19.93,19.95,123290.0,19.94,19.95,19.93,19.95,123290.0
2021-09-29 14:35:00,19.95,19.96,19.94,19.96,111975.0,19.95,19.96,19.94,19.96,111975.0
2021-09-29 14:40:00,19.96,19.97,19.95,19.97,311870.0,19.96,19.97,19.95,19.97,311870.0
2021-09-29 14:45:00,19.96,19.97,19.94,19.95,220996.0,19.96,19.97,19.94,19.95,220996.0
2021-09-29 14:50:00,19.95,19.95,19.93,19.95,225998.0,19.95,19.95,19.93,19.95,225998.0
2021-09-29 14:55:00,19.95,19.96,19.93,19.95,267731.0,19.95,19.96,19.93,19.95,267731.0
2021-09-29 15:00:00,19.95,19.96,19.93,19.94,425159.0,19.95,19.96,19.93,19.94,425159.0
2021-09-29 15:05:00,19.94,19.96,19.93,19.96,316221.0,19.94,19.96,19.93,19.96,316221.0
2021-09-29 15:10:00,19.95,19.97,19.95,19.96,133946.0,19.95,19.97,19.95,19.96,133946.0
2021-09-29 15:15:00,19.96,19.98,19.96,19.96,90570.0,19.96,19.98,19.96,19.96,90570.0
2021-09-29 15:20:00,19.96,19.98,19.96,19.98,227154.0,19.96,19.98,19.96,19.98,227154.0
2021-09-29 15:25:00,19.98,19.98,19.96,19.97,139637.0,19.98,19.98,19.96,19.97,139637.0
2021-09-29 15:30:00,19.96,19.98,19.96,19.98,186828.0,19.96,19.98,19.96,19.98,186828.0
2021-09-29 15:35:00,19.98,19.98,19.95,19.96,205376.0,19.98,19.98,19.95,19.96,205376.0
2021-09-29 15:40:00,19.96,19.96,19.94,19.95,364373.0,19.96,19.96,19.94,19.95,364373.0
2021-09-29 15:45:00,19.95,19.95,19.92,19.94,586163.0,19.95,19.95,19.92,19.94,586163.0
2021-09-29 15:50:00,19.93,19.94,19.92,19.94,405751.0,19.93,19.94,19.92,19.94,405751.0
2021-09-29 15:55:00,19.93,19.95,19.92,19.95,960154.0,19.93,19.95,19.92,19.95,960154.0
2021-09-30 09:30:00,20.19,20.28,20.16,20.26,1708243.0,20.19,20.28,20.16,20.26,1708243.0
2021-09-30 09:35:00,20.27,20.29,20.2,20.21,686798.0,20.27,20.29,20.2,20.21,686798.0
2021-09-30 09:40:00,20.21,20.27,20.2,20.23,578697.0,20.21,20.27,20.2,20.23,578697.0
2021-09-30 09:45:00,20.22,20.22,20.14,20.2,985612.0,20.22,20.22,20.14,20.2,985612.0
2021-09-30 09:50:00,20.2,20.26,20.19,20.24,895789.0,20.2,20.26,20.19,20.24,895789.0
2021-09-30 09:55:00,20.23,20.26,20.21,20.25,392505.0,20.23,20.26,20.21,20.25,392505.0
2021-09-30 10:00:00,20.25,20.31,20.23,20.26,1601092.0,20.25,20.31,20.23,20.26,1601092.0
2021-09-30 10:05:00,20.27,20.35,20.26,20.33,1621371.0,20.27,20.35,20.26,20.33,1621371.0
2021-09-30 10:10:00,20.34,20.36,20.29,20.32,1121801.0,20.34,20.36,20.29,20.32,1121801.0
2021-09-30 10:15:00,20.33,20.35,20.26,20.27,982015.0,20.33,20.35,20.26,20.27,982015.0
2021-09-30 10:20:00,20.27,20.32,20.25,20.3,831639.0,20.27,20.32,20.25,20.3,831639.0
2021-09-30 10:25:00,20.3,20.42,20.3,20.37,1897137.0,20.3,20.42,20.3,20.37,1897137.0
2021-09-30 10:30:00,20.37,20.44,20.35,20.4,1892195.0,20.37,20.44,20.35,20.4,1892195.0
2021-09-30 10:35:00,20.41,20.43,20.37,20.38,1351229.0,20.41,20.43,20.37,20.38,1351229.0
2021-09-30 10:40:00,20.38,20.42,20.37,20.42,503463.0,20.38,20.42,20.37,20.42,503463.0
2021-09-30 10:45:00,20.42,20.49,20.41,20.46,2213049.0,20.42,20.49,20.41,20.46,2213049.0
2021-09-30 10:50:00,20.46,20.47,20.41,20.43,854370.0,20.46,20.47,20.41,20.43,854370.0
2021-09-30 10:55:00,20.43,20.45,20.39,20.4,674535.0,20.43,20.45,20.39,20.4,674535.0
2021-09-30 11:00:00,20.41,20.44,20.39,20.42,482270.0,20.41,20.44,20.39,20.42,482270.0
2021-09-30 11:05:00,20.42,20.52,20.42,20.5,922064.0,20.42,20.52,20.42,20.5,922064.0
2021-09-30 11:10:00,20.51,20.51,20.46,20.48,1069760.0,20.51,20.51,20.46,20.48,1069760.0
2021-09-30 11:15:00,20.48,20.53,20.47,20.52,725846.0,20.48,20.53,20.47,20.52,725846.0
2021-09-30 11:20:00,20.52,20.54,20.5,20.52,780040.0,20.52,20.54,20.5,20.52,780040.0
2021-09-30 11:25:00,20.52,20.57,20.52,20.53,960720.0,20.52,20.57,20.52,20.53,960720.0
2021-09-30 11:30:00,20.53,20.56,20.47,20.47,1368378.0,20.53,20.56,20.47,20.47,1368378.0
2021-09-30 11:35:00,20.48,20.48,20.45,20.47,282050.0,20.48,20.48,20.45,20.47,282050.0
2021-09-30 11:40:00,20.47,20.49,20.46,20.47,167973.0,20.47,20.49,20.46,20.47,167973.0
2021-09-30 11:45:00,20.47,20.49,20.42,20.44,393206.0,20.47,20.49,20.42,20.44,393206.0
2021-09-30 11:50:00,20.44,20.45,20.38,20.39,603961.0,20.44,20.45,20.38,20.39,603961.0
2021-09-30 11:55:00,20.4,20.43,20.4,20.42,271541.0,20.4,20.43,20.4,20.42,271541.0
2021-09-30 12:00:00,20.43,20.44,20.41,20.43,218586.0,20.43,20.44,20.41,20.43,218586.0
2021-09-30 12:05:00,20.43,20.45,20.42,20.43,61796.0,20.43,20.45,20.42,20.43,61796.0
2021-09-30 12:10:00,20.43,20.44,20.37,20.38,137397.0,20.43,20.44,20.37,20.38,137397.0
2021-09-30 12:15:00,20.38,20.39,20.35,20.36,208558.0,20.38,20.39,20.35,20.36,208558.0
2021-09-30 12:20:00,20.37,20.39,20.35,20.38,157890.0,20.37,20.39,20.35,20.38,157890.0
2021-09-30 12:25:00,20.38,20.4,20.37,20.37,82273.0,20.38,20.4,20.37,20.37,82273.0
2021-09-30 12:30:00,20.37,20.4,20.37,20.4,252950.0,20.37,20.4,20.37,20.4,252950.0
2021-09-30 12:35:00,20.41,20.41,20.39,20.39,141214.0,20.41,20.41,20.39,20.39,141214.0
2021-09-30 12:40:00,20.39,20.4,20.39,20.39,24108.0,20.39,20.4,20.39,20.39,24108.0
2021-09-30 12:45:00,20.39,20.4,20.39,20.39,28913.0,20.39,20.4,20.39,20.39,28913.0
2021-09-30 12:50:00,20.39,20.39,20.35,20.37,297486.0,20.39,20.39,20.35,20.37,297486.0
2021-09-30 12:55:00,20.37,20.37,20.34,20.36,148020.0,20.37,20.37,20.34,20.36,148020.0
2021-09-30 13:00:00,20.36,20.38,20.35,20.37,220605.0,20.36,20.38,20.35,20.37,220605.0
2021-09-30 13:05:00,20.38,20.38,20.36,20.37,103416.0,20.38,20.38,20.36,20.37,103416.0
2021-09-30 13:10:00,20.36,20.38,20.35,20.36,249210.0,20.36,20.38,20.35,20.36,249210.0
2021-09-30 13:15:00,20.36,20.38,20.33,20.38,1400612.0,20.36,20.38,20.33,20.38,1400612.0
2021-09-30 13:20:00,20.38,20.44,20.38,20.42,2814193.0,20.38,20.44,20.38,20.42,2814193.0
2021-09-30 13:25:00,20.42,20.45,20.41,20.41,2756869.0,20.42,20.45,20.41,20.41,2756869.0
2021-09-30 13:30:00,20.42,20.44,20.4,20.44,2102295.0,20.42,20.44,20.4,20.44,2102295.0
2021-09-30 13:35:00,20.44,20.48,20.43,20.48,2528072.0,20.44,20.48,20.43,20.48,2528072.0
2021-09-30 13:40:00,20.47,20.49,20.47,20.49,2329183.0,20.47,20.49,20.47,20.49,2329183.0
2021-09-30 13:45:00,20.48,20.54,20.48,20.54,2288098.0,20.48,20.54,20.48,20.54,2288098.0
2021-09-30 13:50:00,20.54,20.59,20.53,20.58,2636346.0,20.54,20.59,20.53,20.58,2636346.0
2021-09-30 13:55:00,20.58,20.59,20.5,20.51,785871.0,20.58,20.59,20.5,20.51,785871.0
2021-09-30 14:00:00,20.5,20.53,20.5,20.52,839226.0,20.5,20.53,20.5,20.52,839226.0
2021-09-30 14:05:00,20.52,20.54,20.5,20.5,432061.0,20.52,20.54,20.5,20.5,432061.0
2021-09-30 14:10:00,20.51,20.51,20.49,20.51,287430.0,20.51,20.51,20.49,20.51,287430.0
2021-09-30 14:15:00,20.5,20.51,20.49,20.49,274282.0,20.5,20.51,20.49,20.49,274282.0
2021-09-30 14:20:00,20.49,20.5,20.48,20.5,209102.0,20.49,20.5,20.48,20.5,209102.0
2021-09-30 14:25:00,20.5,20.53,20.49,20.53,220895.0,20.5,20.53,20.49,20.53,220895.0
2021-09-30 14:30:00,20.53,20.56,20.52,20.55,442320.0,20.53,20.56,20.52,20.55,442320.0
2021-09-30 14:35:00,20.55,20.56,20.52,20.53,159286.0,20.55,20.56,20.52,20.53,159286.0
2021-09-30 14:40:00,20.53,20.56,20.52,20.54,243615.0,20.53,20.56,20.52,20.54,243615.0
2021-09-30 14:45:00,20.53,20.55,20.53,20.54,164020.0,20.53,20.55,20.53,20.54,164020.0
2021-09-30 14:50:00,20.54,20.56,20.53,20.55,173365.0,20.54,20.56,20.53,20.55,173365.0
2021-09-30 14:55:00,20.55,20.59,20.55,20.57,265144.0,20.55,20.59,20.55,20.57,265144.0
2021-09-30 15:00:00,20.58,20.59,20.57,20.57,131035.0,20.58,20.59,20.57,20.57,131035.0
2021-09-30 15:05:00,20.58,20.59,20.58,20.59,72139.0,20.58,20.59,20.58,20.59,72139.0
2021-09-30 15:10:00,20.58,20.59,20.56,20.57,215713.0,20.58,20.59,20.56,20.57,215713.0
2021-09-30 15:15:00,20.57,20.58,20.55,20.55,232291.0,20.57,20.58,20.55,20.55,232291.0
2021-09-30 15:20:00,20.55,20.56,20.53,20.54,383208.0,20.55,20.56,20.53,20.54,383208.0
2021-09-30 15:25:00,20.55,20.55,20.53,20.55,255789.0,20.55,20.55,20.53,20.55,255789.0
2021-09-30 15:30:00,20.55,20.57,20.53,20.56,516499.0,20.55,20.57,20.53,20.56,516499.0
2021-09-30 15:35:00,20.55,20.56,20.53,20.53,218580.0,20.55,20.56,20.53,20.53,218580.0
2021-09-30 15:40:00,20.53,20.54,20.51,20.52,270411.0,20.53,20.54,20.51,20.52,270411.0
2021-09-30 15:45:00,20.52,20.52,20.49,20.5,572093.0,20.52,20.52,20.49,20.5,572093.0
2021-09-30 15:50:00,20.5,20.51,20.48,20.5,375884.0,20.5,20.51,20.48,20.5,375884.0
2021-09-30 15:55:00,20.5,20.52,20.5,20.51,533440.0,20.5,20.52,20.5,20.51,533440.0
2021-10-01 09:30:00,20.81,20.86,20.78,20.84,764346.0,20.81,20.86,20.78,20.84,764346.0
2021-10-01 09:35:00,20.84,20.86,20.74,20.74,750112.0,20.84,20.86,20.74,20.74,750112.0
2021-10-01 09:40:00,20.75,20.8,20.73,20.77,502132.0,20.75,20.8,20.73,20.77,502132.0
2021-10-01 09:45:00,20.77,20.85,20.77,20.8,776733.0,20.77,20.85,20.77,20.8,776733.0
2021-10-01 09:50:00,20.8,20.82,20.71,20.71,1048241.0,20.8,20.82,20.71,20.71,1048241.0
2021-10-01 09:55:00,20.71,20.78,20.7,20.76,877298.0,20.71,20.78,20.7,20.76,877298.0
2021-10-01 10:00:00,20.77,20.77,20.68,20.73,2099806.0,20.77,20.77,20.68,20.73,2099806.0
2021-10-01 10:05:00,20.74,20.83,20.73,20.8,599412.0,20.74,20.83,20.73,20.8,599412.0
2021-10-01 10:10:00,20.8,20.82,20.75,20.75,456862.0,20.8,20.82,20.75,20.75,456862.0
2021-10-01 10:15:00,20.75,20.81,20.73,20.74,744876.0,20.75,20.81,20.73,20.74,744876.0
2021-10-01 10:20:00,20.74,20.79,20.72,20.77,727144.0,20.74,20.79,20.72,20.77,727144.0
2021-10-01 10:25:00,20.77,20.85,20.77,20.84,754206.0,20.77,20.85,20.77,20.84,754206.0
2021-10-01 10:30:00,20.84,20.9,20.83,20.89,1285772.0,20.84,20.9,20.83,20.89,1285772.0
2021-10-01 10:35:00,20.9,20.9,20.83,20.85,1332414.0,20.9,20.9,20.83,20.85,1332414.0
2021-10-01 10:40:00,20.85,20.85,20.78,20.79,971370.0,20.85,20.85,20.78,20.79,971370.0
2021-10-01 10:45:00,20.79,20.82,20.77,20.8,456156.0,20.79,20.82,20.77,20.8,456156.0
2021-10-01 10:50:00,20.8,20.82,20.79,20.79,240262.0,20.8,20.82,20.79,20.79,240262.0
2021-10-01 10:55:00,20.79,20.82,20.77,20.81,276998.0,20.79,20.82,20.77,20.81,276998.0
2021-10-01 11:00:00,20.81,20.83,20.8,20.8,516586.0,20.81,20.83,20.8,20.8,516586.0
2021-10-01 11:05:00,20.8,20.81,20.75,20.77,523915.0,20.8,20.81,20.75,20.77,523915.0
2021-10-01 11:10:00,20.78,20.82,20.78,20.8,510298.0,20.78,20.82,20.78,20.8,510298.0
2021-10-01 11:15:00,20.8,20.83,20.79,20.82,433973.0,20.8,20.83,20.79,20.82,433973.0
2021-10-01 11:20:00,20.82,20.83,20.81,20.82,375064.0,20.82,20.83,20.81,20.82,375064.0
2021-10-01 11:25:00,20.83,20.86,20.82,20.85,250038.0,20.83,20.86,20.82,20.85,250038.0
2021-10-01 11:30:00,20.85,20.88,20.83,20.87,874213.0,20.85,20.88,20.83,20.87,874213.0
2021-10-01 11:35:00,20.87,20.9,20.86,20.89,188202.0,20.87,20.9,20.86,20.89,188202.0
2021-10-01 11:40:00,20.89,20.91,20.88,20.91,237306.0,20.89,20.91,20.88,20.91,237306.0
2021-10-01 11:45:00,20.91,20.91,20.88,20.88,484397.0,20.91,20.91,20.88,20.88,484397.0
2021-10-01 11:50:00,20.88,20.9,20.87,20.89,171708.0,20.88,20.9,20.87,20.89,171708.0
2021-10-01 11:55:00,20.89,20.89,20.86,20.88,186324.0,20.89,20.89,20.86,20.88,186324.0
2021-10-01 12:00:00,20.88,20.89,20.87,20.87,211881.0,20.88,20.89,20.87,20.87,211881.0
2021-10-01 12:05:00,20.88,20.9,20.86,20.88,222500.0,20.88,20.9,20.86,20.88,222500.0
2021-10-01 12:10:00,20.88,20.88,20.85,20.87,115568.0,20.88,20.88,20.85,20.87,115568.0
2021-10-01 12:15:00,20.86,20.88,20.86,20.88,162722.0,20.86,20.88,20.86,20.88,162722.0
2021-10-01 12:20:00,20.87,20.9,20.87,20.9,130720.0,20.87,20.9,20.87,20.9,130720.0
2021-10-01 12:25:00,20.89,20.91,20.88,20.89,350707.0,20.89,20.91,20.88,20.89,350707.0
2021-10-01 12:30:00,20.89,20.9,20.88,20.89,183511.0,20.89,20.9,20.88,20.89,183511.0
2021-10-01 12:35:00,20.88,20.9,20.88,20.89,194212.0,20.88,20.9,20.88,20.89,194212.0
2021-10-01 12:40:00,20.89,20.9,20.88,20.9,116613.0,20.89,20.9,20.88,20.9,116613.0
2021-10-01 12:45:00,20.89,20.9,20.88,20.88,70167.0,20.89,20.9,20.88,20.88,70167.0
2021-10-01 12:50:00,20.88,20.89,20.86,20.88,331827.0,20.88,20.89,20.86,20.88,331827.0
2021-10-01 12:55:00,20.88,20.9,20.87,20.89,39032.0,20.88,20.9,20.87,20.89,39032.0
2021-10-01 13:00:00,20.89,20.91,20.87,20.9,341029.0,20.89,20.91,20.87,20.9,341029.0
2021-10-01 13:05:00,20.9,20.92,20.89,20.9,103471.0,20.9,20.92,20.89,20.9,103471.0
2021-10-01 13:10:00,20.9,20.91,20.86,20.88,152433.0,20.9,20.91,20.86,20.88,152433.0
2021-10-01 13:15:00,20.88,20.88,20.85,20.85,292456.0,20.88,20.88,20.85,20.85,292456.0
2021-10-01 13:20:00,20.85,20.89,20.84,20.85,346157.0,20.85,20.89,20.84,20.85,346157.0
2021-10-01 13:25:00,20.85,20.87,20.85,20.86,135938.0,20.85,20.87,20.85,20.86,135938.0
2021-10-01 13:30:00,20.86,20.9,20.86,20.89,55572.0,20.86,20.9,20.86,20.89,55572.0
2021-10-01 13:35:00,20.89,20.89,20.87,20.87,108414.0,20.89,20.89,20.87,20.87,108414.0
2021-10-01 13:40:00,20.88,20.88,20.87,20.88,27744.0,20.88,20.88,20.87,20.88,27744.0
2021-10-01 13:45:00,20.87,20.89,20.87,20.89,335509.0,20.87,20.89,20.87,20.89,335509.0
2021-10-01 13:50:00,20.88,20.89,20.87,20.88,117034.0,20.88,20.89,20.87,20.88,117034.0
2021-10-01 13:55:00,20.88,20.89,20.87,20.88,68618.0,20.88,20.89,20.87,20.88,68618.0
2021-10-01 14:00:00,20.88,20.89,20.87,20.88,79598.0,20.88,20.89,20.87,20.88,79598.0
2021-10-01 14:05:00,20.88,20.88,20.87,20.88,59633.0,20.88,20.88,20.87,20.88,59633.0
2021-10-01 14:10:00,20.87,20.88,20.87,20.88,73950.0,20.87,20.88,20.87,20.88,73950.0
2021-10-01 14:15:00,20.88,20.89,20.87,20.88,93639.0,20.88,20.89,20.87,20.88,93639.0
2021-10-01 14:20:00,20.88,20.88,20.87,20.87,82884.0,20.88,20.88,20.87,20.87,82884.0
2021-10-01 14:25:00,20.88,20.88,20.87,20.87,11191.0,20.88,20.88,20.87,20.87,11191.0
2021-10-01 14:30:00,20.88,20.89,20.88,20.88,34794.0,20.88,20.89,20.88,20.88,34794.0
2021-10-01 14:35:00,20.89,20.89,20.88,20.89,16664.0,20.89,20.89,20.88,20.89,16664.0
2021-10-01 14:40:00,20.89,20.89,20.88,20.88,83953.0,20.89,20.89,20.88,20.88,83953.0
2021-10-01 14:45:00,20.89,20.89,20.87,20.87,115505.0,20.89,20.89,20.87,20.87,115505.0
2021-10-01 14:50:00,20.87,20.88,20.86,20.87,47499.0,20.87,20.88,20.86,20.87,47499.0
2021-10-01 14:55:00,20.87,20.87,20.85,20.85,20179.0,20.87,20.87,20.85,20.85,20179.0
2021-10-01 15:00:00,20.85,20.86,20.84,20.86,78951.0,20.85,20.86,20.84,20.86,78951.0
2021-10-01 15:05:00,20.86,20.86,20.85,20.85,33152.0,20.86,20.86,20.85,20.85,33152.0
2021-10-01 15:10:00,20.86,20.86,20.85,20.85,49850.0,20.86,20.86,20.85,20.85,49850.0
2021-10-01 15:15:00,20.85,20.86,20.85,20.85,88750.0,20.85,20.86,20.85,20.85,88750.0
2021-10-01 15:20:00,20.85,20.86,20.85,20.85,49572.0,20.85,20.86,20.85,20.85,49572.0
2021-10-01 15:25:00,20.85,20.86,20.84,20.85,42853.0,20.85,20.86,20.84,20.85,42853.0
2021-10-01 15:30:00,20.85,20.85,20.84,20.85,130130.0,20.85,20.85,20.84,20.85,130130.0
2021-10-01 15:35:00,20.85,20.85,20.84,20.85,200896.0,20.85,20.85,20.84,20.85,200896.0
2021-10-01 15:40:00,20.85,20.85,20.84,20.85,66426.0,20.85,20.85,20.84,20.85,66426.0
2021-10-01 15:45:00,20.85,20.85,20.84,20.84,137668.0,20.85,20.85,20.84,20.84,137668.0
2021-10-01 15:50:00,20.85,20.85,20.84,20.85,178785.0,20.85,20.85,20.84,20.85,178785.0
2021-10-01 15:55:00,20.85,20.85,20.83,20.83,697706.0,20.85,20.85,20.83,20.83,697706.0
2021-10-04 09:30:00,20.76,20.81,20.75,20.76,1350445.0,20.76,20.81,20.75,20.76,1350445.0
2021-10-04 09:35:00,20.76,20.8,20.74,20.78,404716.0,20.76,20.8,20.74,20.78,404716.0
2021-10-04 09:40:00,20.78,20.79,20.74,20.76,429580.0,20.78,20.79,20.74,20.76,429580.0
2021-10-04 09:45:00,20.75,20.81,20.74,20.75,778221.0,20.75,20.81,20.74,20.75,778221.0
2021-10-04 09:50:00,20.74,20.75,20.7,20.74,384522.0,20.74,20.75,20.7,20.74,384522.0
2021-10-04 09:55:00,20.74,20.84,20.74,20.83,418657.0,20.74,20.84,20.74,20.83,418657.0
2021-10-04 10:00:00,20.83,20.87,20.81,20.87,720850.0,20.83,20.87,20.81,20.87,720850.0
2021-10-04 10:05:00,20.87,20.91,20.87,20.91,484283.0,20.87,20.91,20.87,20.91,484283.0
2021-10-04 10:10:00,20.91,20.94,20.9,20.91,459212.0,20.91,20.94,20.9,20.91,459212.0
2021-10-04 10:15:00,20.9,20.91,20.83,20.87,491803.0,20.9,20.91,20.83,20.87,491803.0
2021-10-04 10:20:00,20.86,20.9,20.86,20.89,1128440.0,20.86,20.9,20.86,20.89,1128440.0
2021-10-04 10:25:00,20.89,20.9,20.84,20.86,449888.0,20.89,20.9,20.84,20.86,449888.0
2021-10-04 10:30:00,20.86,20.9,20.83,20.9,626616.0,20.86,20.9,20.83,20.9,626616.0
2021-10-04 10:35:00,20.9,20.95,20.88,20.92,1175041.0,20.9,20.95,20.88,20.92,1175041.0
2021-10-04 10:40:00,20.92,20.94,20.89,20.94,601508.0,20.92,20.94,20.89,20.94,601508.0
2021-10-04 10:45:00,20.94,21.0,20.93,20.98,1005762.0,20.94,21.0,20.93,20.98,1005762.0
2021-10-04 10:50:00,20.98,21.01,20.95,20.98,1222951.0,20.98,21.01,20.95,20.98,1222951.0
2021-10-04 10:55:00,20.98,21.0,20.94,20.95,511443.0,20.98,21.0,20.94,20.95,511443.0
2021-10-04 11:00:00,20.94,20.97,20.93,20.96,262267.0,20.94,20.97,20.93,20.96,262267.0
2021-10-04 11:05:00,20.96,20.96,20.91,20.92,356634.0,20.96,20.96,20.91,20.92,356634.0
2021-10-04 11:10:00,20.92,20.92,20.88,20.92,172648.0,20.92,20.92,20.88,20.92,172648.0
2021-10-04 11:15:00,20.92,20.94,20.9,20.93,224152.0,20.92,20.94,20.9,20.93,224152.0
2021-10-04 11:20:00,20.92,20.94,20.89,20.89,261398.0,20.92,20.94,20.89,20.89,261398.0
2021-10-04 11:25:00,20.89,20.9,20.86,20.89,365163.0,20.89,20.9,20.86,20.89,365163.0
2021-10-04 11:30:00,20.89,20.9,20.86,20.89,168725.0,20.89,20.9,20.86,20.89,168725.0
2021-10-04 11:35:00,20.89,20.9,20.87,20.88,247063.0,20.89,20.9,20.87,20.88,247063.0
2021-10-04 11:40:00,20.88,20.92,20.88,20.9,235027.0,20.88,20.92,20.88,20.9,235027.0
2021-10-04 11:45:00,20.9,20.93,20.9,20.93,254439.0,20.9,20.93,20.9,20.93,254439.0
2021-10-04 11:50:00,20.93,20.95,20.9,20.94,568916.0,20.93,20.95,20.9,20.94,568916.0
2021-10-04 11:55:00,20.95,20.98,20.93,20.96,202740.0,20.95,20.98,20.93,20.96,202740.0
2021-10-04 12:00:00,20.96,21.0,20.96,21.0,218559.0,20.96,21.0,20.96,21.0,218559.0
2021-10-04 12:05:00,20.99,21.02,20.99,21.02,225162.0,20.99,21.02,20.99,21.02,225162.0
2021-10-04 12:10:00,21.02,21.02,21.0,21.02,153639.0,21.02,21.02,21.0,21.02,153639.0
2021-10-04 12:15:00,21.02,21.03,20.99,21.0,382043.0,21.02,21.03,20.99,21.0,382043.0
2021-10-04 12:20:00,21.0,21.0,20.96,20.97,223457.0,21.0,21.0,20.96,20.97,223457.0
2021-10-04 12:25:00,20.96,20.99,20.95,20.98,121796.0,20.96,20.99,20.95,20.98,121796.0
2021-10-04 12:30:00,20.98,21.01,20.97,21.01,141880.0,20.98,21.01,20.97,21.01,141880.0
2021-10-04 12:35:00,21.01,21.01,20.98,20.98,78509.0,21.01,21.01,20.98,20.98,78509.0
2021-10-04 12:40:00,20.99,21.0,20.98,20.98,116112.0,20.99,21.0,20.98,20.98,116112.0
2021-10-04 12:45:00,20.99,20.99,20.95,20.97,147770.0,20.99,20.99,20.95,20.97,147770.0
2021-10-04 12:50:00,20.97,20.97,20.95,20.96,76193.0,20.97,20.97,20.95,20.96,76193.0
2021-10-04 12:55:00,20.96,20.97,20.94,20.95,104988.0,20.96,20.97,20.94,20.95,104988.0
2021-10-04 13:00:00,20.96,20.96,20.92,20.92,407898.0,20.96,20.96,20.92,20.92,407898.0
2021-10-04 13:05:00,20.93,20.93,20.91,20.93,91917.0,20.93,20.93,20.91,20.93,91917.0
2021-10-04 13:10:00,20.93,20.93,20.91,20.93,163805.0,20.93,20.93,20.91,20.93,163805.0
2021-10-04 13:15:00,20.93,20.93,20.9,20.91,109701.0,20.93,20.93,20.9,20.91,109701.0
2021-10-04 13:20:00,20.92,20.96,20.91,20.95,132537.0,20.92,20.96,20.91,20.95,132537.0
2021-10-04 13:25:00,20.95,20.95,20.9,20.9,150555.0,20.95,20.95,20.9,20.9,150555.0
2021-10-04 13:30:00,20.9,20.92,20.9,20.9,80309.0,20.9,20.92,20.9,20.9,80309.0
2021-10-04 13:35:00,20.9,20.91,20.89,20.91,106429.0,20.9,20.91,20.89,20.91,106429.0
2021-10-04 13:40:00,20.91,20.92,20.9,20.92,42385.0,20.91,20.92,20.9,20.92,42385.0
2021-10-04 13:45:00,20.92,20.92,20.91,20.92,27191.0,20.92,20.92,20.91,20.92,27191.0
2021-10-04 13:50:00,20.91,20.92,20.9,20.91,204035.0,20.91,20.92,20.9,20.91,204035.0
2021-10-04 13:55:00,20.91,20.91,20.9,20.9,40785.0,20.91,20.91,20.9,20.9,40785.0
2021-10-04 14:00:00,20.91,20.92,20.9,20.91,120986.0,20.91,20.92,20.9,20.91,120986.0
2021-10-04 14:05:00,20.91,20.93,20.9,20.92,136954.0,20.91,20.93,20.9,20.92,136954.0
2021-10-04 14:10:00,20.92,20.92,20.9,20.91,52932.0,20.92,20.92,20.9,20.91,52932.0
2021-10-04 14:15:00,20.91,20.91,20.9,20.91,29436.0,20.91,20.91,20.9,20.91,29436.0
2021-10-04 14:20:00,20.91,20.92,20.9,20.92,158202.0,20.91,20.92,20.9,20.92,158202.0
2021-10-04 14:25:00,20.91,20.92,20.9,20.91,164807.0,20.91,20.92,20.9,20.91,164807.0
2021-10-04 14:30:00,20.91,20.92,20.9,20.92,75092.0,20.91,20.92,20.9,20.92,75092.0
2021-10-04 14:35:00,20.92,20.93,20.91,20.93,130656.0,20.92,20.93,20.91,20.93,130656.0
2021-10-04 14:40:00,20.94,20.94,20.93,20.94,31977.0,20.94,20.94,20.93,20.94,31977.0
2021-10-04 14:45:00,20.94,20.97,20.93,20.96,310397.0,20.94,20.97,20.93,20.96,310397.0
2021-10-04 14:50:00,20.97,20.97,20.95,20.95,91270.0,20.97,20.97,20.95,20.95,91270.0
2021-10-04 14:55:00,20.96,20.98,20.95,20.97,84566.0,20.96,20.98,20.95,20.97,84566.0
2021-10-04 15:00:00,20.97,20.97,20.94,20.95,160815.0,20.97,20.97,20.94,20.95,160815.0
2021-10-04 15:05:00,20.95,20.95,20.9,20.91,187419.0,20.95,20.95,20.9,20.91,187419.0
2021-10-04 15:10:00,20.91,20.91,20.89,20.89,97054.0,20.91,20.91,20.89,20.89,97054.0
2021-10-04 15:15:00,20.89,20.91,20.89,20.9,296969.0,20.89,20.91,20.89,20.9,296969.0
2021-10-04 15:20:00,20.89,20.91,20.89,20.91,114098.0,20.89,20.91,20.89,20.91,114098.0
2021-10-04 15:25:00,20.91,20.92,20.9,20.91,140619.0,20.91,20.92,20.9,20.91,140619.0
2021-10-04 15:30:00,20.91,20.94,20.9,20.94,287184.0,20.91,20.94,20.9,20.94,287184.0
2021-10-04 15:35:00,20.94,20.94,20.92,20.93,198636.0,20.94,20.94,20.92,20.93,198636.0
2021-10-04 15:40:00,20.93,20.94,20.92,20.94,450274.0,20.93,20.94,20.92,20.94,450274.0
2021-10-04 15:45:00,20.94,20.96,20.93,20.96,146450.0,20.94,20.96,20.93,20.96,146450.0
2021-10-04 15:50:00,20.96,20.97,20.95,20.97,427092.0,20.96,20.97,20.95,20.97,427092.0
2021-10-04 15:55:00,20.97,20.99,20.96,20.98,515333.0,20.97,20.99,20.96,20.98,515333.0
2021-10-05 09:30:00,20.84,20.85,20.8,20.81,593211.0,20.84,20.85,20.8,20.81,593211.0
2021-10-05 09:35:00,20.82,20.82,20.78,20.81,1098651.0,20.82,20.82,20.78,20.81,1098651.0
2021-10-05 09:40:00,20.82,20.84,20.81,20.82,714697.0,20.82,20.84,20.81,20.82,714697.0
2021-10-05 09:45:00,20.83,20.84,20.77,20.8,523273.0,20.83,20.84,20.77,20.8,523273.0
2021-10-05 09:50:00,20.81,20.83,20.73,20.73,758289.0,20.81,20.83,20.73,20.73,758289.0
2021-10-05 09:55:00,20.73,20.78,20.72,20.76,435206.0,20.73,20.78,20.72,20.76,435206.0
2021-10-05 10:00:00,20.76,20.8,20.71,20.72,1171982.0,20.76,20.8,20.71,20.72,1171982.0
2021-10-05 10:05:00,20.72,20.81,20.72,20.8,576090.0,20.72,20.81,20.72,20.8,576090.0
2021-10-05 10:10:00,20.8,20.83,20.77,20.8,295804.0,20.8,20.83,20.77,20.8,295804.0
2021-10-05 10:15:00,20.8,20.82,20.77,20.82,212463.0,20.8,20.82,20.77,20.82,212463.0
2021-10-05 10:20:00,20.82,20.85,20.81,20.85,265608.0,20.82,20.85,20.81,20.85,265608.0
2021-10-05 10:25:00,20.84,20.87,20.83,20.85,188109.0,20.84,20.87,20.83,20.85,188109.0
2021-10-05 10:30:00,20.85,20.88,20.84,20.86,386652.0,20.85,20.88,20.84,20.86,386652.0
2021-10-05 10:35:00,20.86,20.88,20.82,20.85,241256.0,20.86,20.88,20.82,20.85,241256.0
2021-10-05 10:40:00,20.85,20.9,20.84,20.86,202342.0,20.85,20.9,20.84,20.86,202342.0
2021-10-05 10:45:00,20.85,20.86,20.81,20.83,286129.0,20.85,20.86,20.81,20.83,286129.0
2021-10-05 10:50:00,20.83,20.84,20.82,20.84,154616.0,20.83,20.84,20.82,20.84,154616.0
2021-10-05 10:55:00,20.83,20.86,20.81,20.84,142100.0,20.83,20.86,20.81,20.84,142100.0
2021-10-05 11:00:00,20.84,20.85,20.81,20.84,231265.0,20.84,20.85,20.81,20.84,231265.0
2021-10-05 11:05:00,20.84,20.92,20.84,20.91,272230.0,20.84,20.92,20.84,20.91,272230.0
2021-10-05 11:10:00,20.91,20.91,20.87,20.89,126965.0,20.91,20.91,20.87,20.89,126965.0
2021-10-05 11:15:00,20.9,20.92,20.89,20.9,129572.0,20.9,20.92,20.89,20.9,129572.0
2021-10-05 11:20:00,20.91,20.93,20.9,20.91,301411.0,20.91,20.93,20.9,20.91,301411.0
2021-10-05 11:25:00,20.91,20.94,20.91,20.92,997084.0,20.91,20.94,20.91,20.92,997084.0
2021-10-05 11:30:00,20.92,20.93,20.9,20.92,569991.0,20.92,20.93,20.9,20.92,569991.0
2021-10-05 11:35:00,20.93,20.95,20.91,20.91,653640.0,20.93,20.95,20.91,20.91,653640.0
2021-10-05 11:40:00,20.92,20.93,20.91,20.91,243276.0,20.92,20.93,20.91,20.91,243276.0
2021-10-05 11:45:00,20.91,20.92,20.89,20.89,134523.0,20.91,20.92,20.89,20.89,134523.0
2021-10-05 11:50:00,20.89,20.91,20.89,20.91,229227.0,20.89,20.91,20.89,20.91,229227.0
2021-10-05 11:55:00,20.91,20.92,20.9,20.91,88736.0,20.91,20.92,20.9,20.91,88736.0
2021-10-05 12:00:00,20.9,20.9,20.88,20.89,306524.0,20.9,20.9,20.88,20.89,306524.0
2021-10-05 12:05:00,20.89,20.9,20.87,20.87,83588.0,20.89,20.9,20.87,20.87,83588.0
2021-10-05 12:10:00,20.87,20.89,20.86,20.88,126713.0,20.87,20.89,20.86,20.88,126713.0
2021-10-05 12:15:00,20.88,20.9,20.88,20.89,173442.0,20.88,20.9,20.88,20.89,173442.0
2021-10-05 12:20:00,20.9,20.9,20.89,20.9,111195.0,20.9,20.9,20.89,20.9,111195.0
2021-10-05 12:25:00,20.9,20.9,20.88,20.89,146065.0,20.9,20.9,20.88,20.89,146065.0
2021-10-05 12:30:00,20.89,20.91,20.89,20.91,67400.0,20.89,20.91,20.89,20.91,67400.0
2021-10-05 12:35:00,20.91,20.92,20.9,20.92,44827.0,20.91,20.92,20.9,20.92,44827.0
2021-10-05 12:40:00,20.92,20.93,20.9,20.92,241731.0,20.92,20.93,20.9,20.92,241731.0
2021-10-05 12:45:00,20.92,20.92,20.91,20.91,36884.0,20.92,20.92,20.91,20.91,36884.0
2021-10-05 12:50:00,20.92,20.92,20.9,20.92,276434.0,20.92,20.92,20.9,20.92,276434.0
2021-10-05 12:55:00,20.92,20.93,20.91,20.92,681895.0,20.92,20.93,20.91,20.92,681895.0
2021-10-05 13:00:00,20.92,20.92,20.91,20.91,28937.0,20.92,20.92,20.91,20.91,28937.0
2021-10-05 13:05:00,20.91,20.93,20.91,20.93,145210.0,20.91,20.93,20.91,20.93,145210.0
2021-10-05 13:10:00,20.93,20.94,20.92,20.93,54490.0,20.93,20.94,20.92,20.93,54490.0
2021-10-05 13:15:00,20.94,20.94,20.91,20.92,144310.0,20.94,20.94,20.91,20.92,144310.0
2021-10-05 13:20:00,20.92,20.93,20.91,20.93,659894.0,20.92,20.93,20.91,20.93,659894.0
2021-10-05 13:25:00,20.92,20.93,20.92,20.92,25050.0,20.92,20.93,20.92,20.92,25050.0
2021-10-05 13:30:00,20.93,20.94,20.92,20.93,71717.0,20.93,20.94,20.92,20.93,71717.0
2021-10-05 13:35:00,20.92,20.94,20.92,20.94,67153.0,20.92,20.94,20.92,20.94,67153.0
2021-10-05 13:40:00,20.94,20.96,20.93,20.96,459858.0,20.94,20.96,20.93,20.96,459858.0
2021-10-05 13:45:00,20.96,20.98,20.96,20.96,93522.0,20.96,20.98,20.96,20.96,93522.0
2021-10-05 13:50:00,20.97,20.97,20.95,20.96,69175.0,20.97,20.97,20.95,20.96,69175.0
2021-10-05 13:55:00,20.96,20.96,20.95,20.96,153649.0,20.96,20.96,20.95,20.96,153649.0
2021-10-05 14:00:00,20.95,20.97,20.95,20.96,84916.0,20.95,20.97,20.95,20.96,84916.0
2021-10-05 14:05:00,20.96,20.97,20.95,20.96,50586.0,20.96,20.97,20.95,20.96,50586.0
2021-10-05 14:10:00,20.96,20.96,20.94,20.95,142677.0,20.96,20.96,20.94,20.95,142677.0
2021-10-05 14:15:00,20.94,20.95,20.94,20.95,27174.0,20.94,20.95,20.94,20.95,27174.0
2021-10-05 14:20:00,20.94,20.96,20.94,20.95,32879.0,20.94,20.96,20.94,20.95,32879.0
2021-10-05 14:25:00,20.96,20.96,20.95,20.96,28303.0,20.96,20.96,20.95,20.96,28303.0
2021-10-05 14:30:00,20.95,20.96,20.95,20.96,27422.0,20.95,20.96,20.95,20.96,27422.0
2021-10-05 14:35:00,20.96,20.96,20.95,20.95,26753.0,20.96,20.96,20.95,20.95,26753.0
2021-10-05 14:40:00,20.96,20.97,20.95,20.96,82859.0,20.96,20.97,20.95,20.96,82859.0
2021-10-05 14:45:00,20.96,20.97,20.96,20.97,24194.0,20.96,20.97,20.96,20.97,24194.0
2021-10-05 14:50:00,20.96,20.97,20.96,20.97,99757.0,20.96,20.97,20.96,20.97,99757.0
2021-10-05 14:55:00,20.97,20.97,20.95,20.95,191980.0,20.97,20.97,20.95,20.95,191980.0
2021-10-05 15:00:00,20.95,20.96,20.95,20.96,38786.0,20.95,20.96,20.95,20.96,38786.0
2021-10-05 15:05:00,20.95,20.96,20.95,20.95,36242.0,20.95,20.96,20.95,20.95,36242.0
2021-10-05 15:10:00,20.96,20.96,20.95,20.96,38690.0,20.96,20.96,20.95,20.96,38690.0
2021-10-05 15:15:00,20.96,20.96,20.94,20.95,115157.0,20.96,20.96,20.94,20.95,115157.0
2021-10-05 15:20:00,20.95,20.95,20.93,20.94,111203.0,20.95,20.95,20.93,20.94,111203.0
2021-10-05 15:25:00,20.93,20.94,20.92,20.94,158613.0,20.93,20.94,20.92,20.94,158613.0
2021-10-05 15:30:00,20.94,20.94,20.93,20.94,35959.0,20.94,20.94,20.93,20.94,35959.0
2021-10-05 15:35:00,20.93,20.94,20.93,20.94,25995.0,20.93,20.94,20.93,20.94,25995.0
2021-10-05 15:40:00,20.94,20.94,20.93,20.93,68053.0,20.94,20.94,20.93,20.93,68053.0
2021-10-05 15:45:00,20.94,20.94,20.93,20.94,79988.0,20.94,20.94,20.93,20.94,79988.0
2021-10-05 15:50:00,20.94,20.94,20.93,20.94,211375.0,20.94,20.94,20.93,20.94,211375.0
2021-10-05 15:55:00,20.94,20.95,20.92,20.92,1185569.0,20.94,20.95,20.92,20.92,1185569.0
2021-10-06 09:30:00,20.75,20.83,20.74,20.81,875244.0,20.75,20.83,20.74,20.81,875244.0
2021-10-06 09:35:00,20.81,20.86,20.8,20.83,191932.0,20.81,20.86,20.8,20.83,191932.0
2021-10-06 09:40:00,20.83,20.84,20.78,20.79,526909.0,20.83,20.84,20.78,20.79,526909.0
2021-10-06 09:45:00,20.79,20.83,20.77,20.81,679996.0,20.79,20.83,20.77,20.81,679996.0
2021-10-06 09:50:00,20.82,20.82,20.76,20.8,237336.0,20.82,20.82,20.76,20.8,237336.0
2021-10-06 09:55:00,20.8,20.8,20.72,20.73,717419.0,20.8,20.8,20.72,20.73,717419.0
2021-10-06 10:00:00,20.74,20.78,20.71,20.73,694666.0,20.74,20.78,20.71,20.73,694666.0
2021-10-06 10:05:00,20.72,20.72,20.66,20.68,376713.0,20.72,20.72,20.66,20.68,376713.0
2021-10-06 10:10:00,20.68,20.71,20.65,20.71,341003.0,20.68,20.71,20.65,20.71,341003.0
2021-10-06 10:15:00,20.71,20.73,20.68,20.7,539990.0,20.71,20.73,20.68,20.7,539990.0
2021-10-06 10:20:00,20.7,20.74,20.69,20.72,202130.0,20.7,20.74,20.69,20.72,202130.0
2021-10-06 10:25:00,20.72,20.75,20.7,20.74,145230.0,20.72,20.75,20.7,20.74,145230.0
2021-10-06 10:30:00,20.75,20.79,20.74,20.79,368883.0,20.75,20.79,20.74,20.79,368883.0
2021-10-06 10:35:00,20.79,20.81,20.77,20.77,376665.0,20.79,20.81,20.77,20.77,376665.0
2021-10-06 10:40:00,20.78,20.81,20.77,20.77,447477.0,20.78,20.81,20.77,20.77,447477.0
2021-10-06 10:45:00,20.77,20.8,20.76,20.8,172802.0,20.77,20.8,20.76,20.8,172802.0
2021-10-06 10:50:00,20.8,20.85,20.8,20.84,734576.0,20.8,20.85,20.8,20.84,734576.0
2021-10-06 10:55:00,20.84,20.84,20.79,20.8,206051.0,20.84,20.84,20.79,20.8,206051.0
2021-10-06 11:00:00,20.81,20.82,20.77,20.77,230333.0,20.81,20.82,20.77,20.77,230333.0
2021-10-06 11:05:00,20.77,20.78,20.73,20.74,392104.0,20.77,20.78,20.73,20.74,392104.0
2021-10-06 11:10:00,20.73,20.78,20.72,20.75,265329.0,20.73,20.78,20.72,20.75,265329.0
2021-10-06 11:15:00,20.76,20.77,20.71,20.73,464849.0,20.76,20.77,20.71,20.73,464849.0
2021-10-06 11:20:00,20.73,20.74,20.71,20.73,161969.0,20.73,20.74,20.71,20.73,161969.0
2021-10-06 11:25:00,20.73,20.74,20.7,20.73,292863.0,20.73,20.74,20.7,20.73,292863.0
2021-10-06 11:30:00,20.73,20.76,20.73,20.75,247862.0,20.73,20.76,20.73,20.75,247862.0
2021-10-06 11:35:00,20.74,20.77,20.73,20.77,122530.0,20.74,20.77,20.73,20.77,122530.0
2021-10-06 11:40:00,20.77,20.81,20.77,20.8,235273.0,20.77,20.81,20.77,20.8,235273.0
2021-10-06 11:45:00,20.8,20.82,20.8,20.8,316363.0,20.8,20.82,20.8,20.8,316363.0
2021-10-06 11:50:00,20.81,20.82,20.8,20.81,112787.0,20.81,20.82,20.8,20.81,112787.0
2021-10-06 11:55:00,20.82,20.86,20.81,20.86,183509.0,20.82,20.86,20.81,20.86,183509.0
2021-10-06 12:00:00,20.86,20.87,20.84,20.84,103711.0,20.86,20.87,20.84,20.84,103711.0
2021-10-06 12:05:00,20.84,20.87,20.83,20.86,246798.0,20.84,20.87,20.83,20.86,246798.0
2021-10-06 12:10:00,20.87,20.87,20.85,20.86,184856.0,20.87,20.87,20.85,20.86,184856.0
2021-10-06 12:15:00,20.86,20.86,20.83,20.84,196647.0,20.86,20.86,20.83,20.84,196647.0
2021-10-06 12:20:00,20.84,20.86,20.84,20.85,85180.0,20.84,20.86,20.84,20.85,85180.0
2021-10-06 12:25:00,20.85,20.86,20.84,20.85,45926.0,20.85,20.86,20.84,20.85,45926.0
2021-10-06 12:30:00,20.84,20.86,20.84,20.86,157330.0,20.84,20.86,20.84,20.86,157330.0
2021-10-06 12:35:00,20.85,20.86,20.84,20.85,90144.0,20.85,20.86,20.84,20.85,90144.0
2021-10-06 12:40:00,20.84,20.86,20.84,20.85,47206.0,20.84,20.86,20.84,20.85,47206.0
2021-10-06 12:45:00,20.85,20.85,20.81,20.82,131123.0,20.85,20.85,20.81,20.82,131123.0
2021-10-06 12:50:00,20.83,20.84,20.82,20.84,34864.0,20.83,20.84,20.82,20.84,34864.0
2021-10-06 12:55:00,20.83,20.87,20.83,20.86,154868.0,20.83,20.87,20.83,20.86,154868.0
2021-10-06 13:00:00,20.87,20.88,20.86,20.87,156681.0,20.87,20.88,20.86,20.87,156681.0
2021-10-06 13:05:00,20.87,20.88,20.84,20.86,143889.0,20.87,20.88,20.84,20.86,143889.0
2021-10-06 13:10:00,20.85,20.86,20.84,20.85,53953.0,20.85,20.86,20.84,20.85,53953.0
2021-10-06 13:15:00,20.86,20.88,20.85,20.87,163922.0,20.86,20.88,20.85,20.87,163922.0
2021-10-06 13:20:00,20.87,20.88,20.85,20.86,316476.0,20.87,20.88,20.85,20.86,316476.0
2021-10-06 13:25:00,20.86,20.86,20.84,20.85,274508.0,20.86,20.86,20.84,20.85,274508.0
2021-10-06 13:30:00,20.85,20.88,20.85,20.88,118811.0,20.85,20.88,20.85,20.88,118811.0
2021-10-06 13:35:00,20.87,20.89,20.86,20.88,207524.0,20.87,20.89,20.86,20.88,207524.0
2021-10-06 13:40:00,20.89,20.89,20.88,20.88,104481.0,20.89,20.89,20.88,20.88,104481.0
2021-10-06 13:45:00,20.89,20.93,20.88,20.92,463393.0,20.89,20.93,20.88,20.92,463393.0
2021-10-06 13:50:00,20.91,20.92,20.89,20.89,164004.0,20.91,20.92,20.89,20.89,164004.0
2021-10-06 13:55:00,20.89,20.91,20.88,20.9,308264.0,20.89,20.91,20.88,20.9,308264.0
2021-10-06 14:00:00,20.91,20.93,20.89,20.91,131042.0,20.91,20.93,20.89,20.91,131042.0
2021-10-06 14:05:00,20.92,20.95,20.91,20.94,108087.0,20.92,20.95,20.91,20.94,108087.0
2021-10-06 14:10:00,20.94,20.95,20.93,20.95,74413.0,20.94,20.95,20.93,20.95,74413.0
2021-10-06 14:15:00,20.95,20.95,20.93,20.95,99225.0,20.95,20.95,20.93,20.95,99225.0
2021-10-06 14:20:00,20.95,20.96,20.95,20.95,40825.0,20.95,20.96,20.95,20.95,40825.0
2021-10-06 14:25:00,20.96,20.96,20.94,20.95,96135.0,20.96,20.96,20.94,20.95,96135.0
2021-10-06 14:30:00,20.95,20.95,20.93,20.94,149931.0,20.95,20.95,20.93,20.94,149931.0
2021-10-06 14:35:00,20.93,20.94,20.92,20.93,173673.0,20.93,20.94,20.92,20.93,173673.0
2021-10-06 14:40:00,20.93,20.96,20.93,20.95,89691.0,20.93,20.96,20.93,20.95,89691.0
2021-10-06 14:45:00,20.95,20.97,20.95,20.96,106504.0,20.95,20.97,20.95,20.96,106504.0
2021-10-06 14:50:00,20.96,20.99,20.95,20.98,415942.0,20.96,20.99,20.95,20.98,415942.0
2021-10-06 14:55:00,20.97,20.98,20.93,20.94,217575.0,20.97,20.98,20.93,20.94,217575.0
2021-10-06 15:00:00,20.93,20.97,20.93,20.97,266657.0,20.93,20.97,20.93,20.97,266657.0
2021-10-06 15:05:00,20.96,20.97,20.95,20.96,141409.0,20.96,20.97,20.95,20.96,141409.0
2021-10-06 15:10:00,20.97,20.99,20.95,20.99,926140.0,20.97,20.99,20.95,20.99,926140.0
2021-10-06 15:15:00,20.99,21.0,20.98,21.0,197550.0,20.99,21.0,20.98,21.0,197550.0
2021-10-06 15:20:00,20.99,21.0,20.98,21.0,174798.0,20.99,21.0,20.98,21.0,174798.0
2021-10-06 15:25:00,21.0,21.01,20.99,20.99,228700.0,21.0,21.01,20.99,20.99,228700.0
2021-10-06 15:30:00,20.99,21.0,20.98,20.98,152723.0,20.99,21.0,20.98,20.98,152723.0
2021-10-06 15:35:00,20.99,21.0,20.96,20.96,291879.0,20.99,21.0,20.96,20.96,291879.0
2021-10-06 15:40:00,20.96,20.97,20.95,20.97,271855.0,20.96,20.97,20.95,20.97,271855.0
2021-10-06 15:45:00,20.96,21.0,20.95,21.0,210142.0,20.96,21.0,20.95,21.0,210142.0
2021-10-06 15:50:00,21.0,21.0,20.99,21.0,152133.0,21.0,21.0,20.99,21.0,152133.0
2021-10-06 15:55:00,21.0,21.0,20.96,20.97,883892.0,21.0,21.0,20.96,20.97,883892.0
2021-10-07 09:30:00,20.8,20.84,20.77,20.83,599134.0,20.8,20.84,20.77,20.83,599134.0
2021-10-07 09:35:00,20.83,20.86,20.8,20.81,555825.0,20.83,20.86,20.8,20.81,555825.0
2021-10-07 09:40:00,20.81,20.88,20.79,20.87,446898.0,20.81,20.88,20.79,20.87,446898.0
2021-10-07 09:45:00,20.88,20.89,20.85,20.85,536524.0,20.88,20.89,20.85,20.85,536524.0
2021-10-07 09:50:00,20.85,20.9,20.84,20.89,340230.0,20.85,20.9,20.84,20.89,340230.0
2021-10-07 09:55:00,20.89,20.97,20.88,20.96,2020454.0,20.89,20.97,20.88,20.96,2020454.0
2021-10-07 10:00:00,20.97,21.06,20.96,21.04,1206829.0,20.97,21.06,20.96,21.04,1206829.0
2021-10-07 10:05:00,21.04,21.08,21.04,21.07,354657.0,21.04,21.08,21.04,21.07,354657.0
2021-10-07 10:10:00,21.08,21.1,21.04,21.07,465525.0,21.08,21.1,21.04,21.07,465525.0
2021-10-07 10:15:00,21.07,21.09,21.01,21.01,263408.0,21.07,21.09,21.01,21.01,263408.0
2021-10-07 10:20:00,21.01,21.05,21.01,21.03,226754.0,21.01,21.05,21.01,21.03,226754.0
2021-10-07 10:25:00,21.04,21.07,21.03,21.05,242651.0,21.04,21.07,21.03,21.05,242651.0
2021-10-07 10:30:00,21.05,21.09,21.02,21.08,293071.0,21.05,21.09,21.02,21.08,293071.0
2021-10-07 10:35:00,21.08,21.08,21.03,21.05,176636.0,21.08,21.08,21.03,21.05,176636.0
2021-10-07 10:40:00,21.06,21.09,21.05,21.06,194092.0,21.06,21.09,21.05,21.06,194092.0
2021-10-07 10:45:00,21.06,21.07,21.01,21.03,236872.0,21.06,21.07,21.01,21.03,236872.0
2021-10-07 10:50:00,21.02,21.04,21.0,21.01,650483.0,21.02,21.04,21.0,21.01,650483.0
2021-10-07 10:55:00,21.01,21.02,20.98,20.98,131235.0,21.01,21.02,20.98,20.98,131235.0
2021-10-07 11:00:00,20.98,21.02,20.97,21.02,199865.0,20.98,21.02,20.97,21.02,199865.0
2021-10-07 11:05:00,21.01,21.03,20.98,20.99,302773.0,21.01,21.03,20.98,20.99,302773.0
2021-10-07 11:10:00,20.99,21.01,20.97,21.01,359934.0,20.99,21.01,20.97,21.01,359934.0
2021-10-07 11:15:00,21.0,21.02,20.98,20.98,302902.0,21.0,21.02,20.98,20.98,302902.0
2021-10-07 11:20:00,20.98,21.02,20.98,21.02,129325.0,20.98,21.02,20.98,21.02,129325.0
2021-10-07 11:25:00,21.02,21.03,20.97,20.98,140932.0,21.02,21.03,20.97,20.98,140932.0
2021-10-07 11:30:00,20.98,21.01,20.98,21.01,78334.0,20.98,21.01,20.98,21.01,78334.0
2021-10-07 11:35:00,21.01,21.02,20.98,20.98,85912.0,21.01,21.02,20.98,20.98,85912.0
2021-10-07 11:40:00,20.98,20.98,20.96,20.96,59123.0,20.98,20.98,20.96,20.96,59123.0
2021-10-07 11:45:00,20.96,20.97,20.95,20.96,59383.0,20.96,20.97,20.95,20.96,59383.0
2021-10-07 11:50:00,20.96,21.0,20.96,20.98,190670.0,20.96,21.0,20.96,20.98,190670.0
2021-10-07 11:55:00,20.98,20.98,20.96,20.96,76858.0,20.98,20.98,20.96,20.96,76858.0
2021-10-07 12:00:00,20.96,20.97,20.95,20.97,285621.0,20.96,20.97,20.95,20.97,285621.0
2021-10-07 12:05:00,20.96,20.97,20.94,20.94,62005.0,20.96,20.97,20.94,20.94,62005.0
2021-10-07 12:10:00,20.94,20.96,20.93,20.96,112813.0,20.94,20.96,20.93,20.96,112813.0
2021-10-07 12:15:00,20.96,20.98,20.96,20.97,153439.0,20.96,20.98,20.96,20.97,153439.0
2021-10-07 12:20:00,20.96,20.97,20.95,20.95,77800.0,20.96,20.97,20.95,20.95,77800.0
2021-10-07 12:25:00,20.95,20.95,20.93,20.95,145860.0,20.95,20.95,20.93,20.95,145860.0
2021-10-07 12:30:00,20.95,20.96,20.94,20.96,128155.0,20.95,20.96,20.94,20.96,128155.0
2021-10-07 12:35:00,20.95,20.96,20.94,20.94,29292.0,20.95,20.96,20.94,20.94,29292.0
2021-10-07 12:40:00,20.95,20.95,20.91,20.92,241937.0,20.95,20.95,20.91,20.92,241937.0
2021-10-07 12:45:00,20.92,20.93,20.9,20.92,111111.0,20.92,20.93,20.9,20.92,111111.0
2021-10-07 12:50:00,20.92,20.92,20.9,20.92,41480.0,20.92,20.92,20.9,20.92,41480.0
2021-10-07 12:55:00,20.91,20.94,20.9,20.93,180135.0,20.91,20.94,20.9,20.93,180135.0
2021-10-07 13:00:00,20.93,20.94,20.91,20.93,233482.0,20.93,20.94,20.91,20.93,233482.0
2021-10-07 13:05:00,20.93,20.93,20.91,20.92,72383.0,20.93,20.93,20.91,20.92,72383.0
2021-10-07 13:10:00,20.92,20.93,20.91,20.93,44933.0,20.92,20.93,20.91,20.93,44933.0
2021-10-07 13:15:00,20.93,20.94,20.92,20.94,86853.0,20.93,20.94,20.92,20.94,86853.0
2021-10-07 13:20:00,20.94,20.97,20.93,20.96,144044.0,20.94,20.97,20.93,20.96,144044.0
2021-10-07 13:25:00,20.96,20.97,20.94,20.95,307518.0,20.96,20.97,20.94,20.95,307518.0
2021-10-07 13:30:00,20.95,20.95,20.93,20.94,52829.0,20.95,20.95,20.93,20.94,52829.0
2021-10-07 13:35:00,20.94,20.94,20.92,20.94,75035.0,20.94,20.94,20.92,20.94,75035.0
2021-10-07 13:40:00,20.94,20.96,20.94,20.96,61720.0,20.94,20.96,20.94,20.96,61720.0
2021-10-07 13:45:00,20.96,20.97,20.95,20.96,62820.0,20.96,20.97,20.95,20.96,62820.0
2021-10-07 13:50:00,20.96,20.96,20.95,20.96,28061.0,20.96,20.96,20.95,20.96,28061.0
2021-10-07 13:55:00,20.96,20.96,20.94,20.95,33921.0,20.96,20.96,20.94,20.95,33921.0
2021-10-07 14:00:00,20.95,20.95,20.92,20.92,43598.0,20.95,20.95,20.92,20.92,43598.0
2021-10-07 14:05:00,20.93,20.93,20.92,20.93,41653.0,20.93,20.93,20.92,20.93,41653.0
2021-10-07 14:10:00,20.92,20.93,20.92,20.93,16516.0,20.92,20.93,20.92,20.93,16516.0
2021-10-07 14:15:00,20.92,20.93,20.91,20.92,77002.0,20.92,20.93,20.91,20.92,77002.0
2021-10-07 14:20:00,20.92,20.93,20.9,20.91,251765.0,20.92,20.93,20.9,20.91,251765.0
2021-10-07 14:25:00,20.9,20.92,20.9,20.92,41818.0,20.9,20.92,20.9,20.92,41818.0
2021-10-07 14:30:00,20.91,20.93,20.9,20.93,143680.0,20.91,20.93,20.9,20.93,143680.0
2021-10-07 14:35:00,20.92,20.93,20.91,20.91,100115.0,20.92,20.93,20.91,20.91,100115.0
2021-10-07 14:40:00,20.92,20.92,20.89,20.9,115902.0,20.92,20.92,20.89,20.9,115902.0
2021-10-07 14:45:00,20.89,20.91,20.89,20.91,145845.0,20.89,20.91,20.89,20.91,145845.0
2021-10-07 14:50:00,20.9,20.93,20.9,20.93,177522.0,20.9,20.93,20.9,20.93,177522.0
2021-10-07 14:55:00,20.92,20.93,20.9,20.92,120109.0,20.92,20.93,20.9,20.92,120109.0
2021-10-07 15:00:00,20.91,20.93,20.9,20.91,68168.0,20.91,20.93,20.9,20.91,68168.0
2021-10-07 15:05:00,20.91,20.93,20.91,20.93,25431.0,20.91,20.93,20.91,20.93,25431.0
2021-10-07 15:10:00,20.93,20.93,20.9,20.92,170253.0,20.93,20.93,20.9,20.92,170253.0
2021-10-07 15:15:00,20.92,20.93,20.91,20.92,165601.0,20.92,20.93,20.91,20.92,165601.0
2021-10-07 15:20:00,20.92,20.93,20.91,20.93,87905.0,20.92,20.93,20.91,20.93,87905.0
2021-10-07 15:25:00,20.93,20.93,20.92,20.93,52099.0,20.93,20.93,20.92,20.93,52099.0
2021-10-07 15:30:00,20.92,20.94,20.92,20.93,205646.0,20.92,20.94,20.92,20.93,205646.0
2021-10-07 15:35:00,20.93,20.93,20.92,20.93,43984.0,20.93,20.93,20.92,20.93,43984.0
2021-10-07 15:40:00,20.93,20.93,20.9,20.9,119225.0,20.93,20.93,20.9,20.9,119225.0
2021-10-07 15:45:00,20.91,20.92,20.9,20.91,170451.0,20.91,20.92,20.9,20.91,170451.0
2021-10-07 15:50:00,20.91,20.91,20.89,20.9,314497.0,20.91,20.91,20.89,20.9,314497.0
2021-10-07 15:55:00,20.91,20.92,20.89,20.91,410288.0,20.91,20.92,20.89,20.91,410288.0
2021-10-08 09:30:00,21.39,21.44,21.35,21.37,1760425.0,21.39,21.44,21.35,21.37,1760425.0
2021-10-08 09:35:00,21.37,21.42,21.33,21.36,1198688.0,21.37,21.42,21.33,21.36,1198688.0
2021-10-08 09:40:00,21.36,21.39,21.3,21.31,1252467.0,21.36,21.39,21.3,21.31,1252467.0
2021-10-08 09:45:00,21.3,21.34,21.26,21.31,2156492.0,21.3,21.34,21.26,21.31,2156492.0
2021-10-08 09:50:00,21.31,21.35,21.29,21.35,733701.0,21.31,21.35,21.29,21.35,733701.0
2021-10-08 09:55:00,21.35,21.36,21.31,21.32,599693.0,21.35,21.36,21.31,21.32,599693.0
2021-10-08 10:00:00,21.32,21.36,21.3,21.31,721774.0,21.32,21.36,21.3,21.31,721774.0
2021-10-08 10:05:00,21.32,21.33,21.24,21.25,614882.0,21.32,21.33,21.24,21.25,614882.0
2021-10-08 10:10:00,21.25,21.26,21.17,21.18,1852405.0,21.25,21.26,21.17,21.18,1852405.0
2021-10-08 10:15:00,21.17,21.21,21.17,21.19,823616.0,21.17,21.21,21.17,21.19,823616.0
2021-10-08 10:20:00,21.19,21.2,21.13,21.16,1825202.0,21.19,21.2,21.13,21.16,1825202.0
2021-10-08 10:25:00,21.15,21.19,21.13,21.18,466430.0,21.15,21.19,21.13,21.18,466430.0
2021-10-08 10:30:00,21.17,21.18,21.11,21.11,712121.0,21.17,21.18,21.11,21.11,712121.0
2021-10-08 10:35:00,21.1,21.13,21.02,21.06,1813107.0,21.1,21.13,21.02,21.06,1813107.0
2021-10-08 10:40:00,21.05,21.08,21.01,21.08,492944.0,21.05,21.08,21.01,21.08,492944.0
2021-10-08 10:45:00,21.08,21.1,21.04,21.04,422365.0,21.08,21.1,21.04,21.04,422365.0
2021-10-08 10:50:00,21.05,21.07,21.02,21.05,498925.0,21.05,21.07,21.02,21.05,498925.0
2021-10-08 10:55:00,21.05,21.07,21.03,21.07,222806.0,21.05,21.07,21.03,21.07,222806.0
2021-10-08 11:00:00,21.07,21.09,21.05,21.08,211778.0,21.07,21.09,21.05,21.08,211778.0
2021-10-08 11:05:00,21.08,21.11,21.07,21.09,277498.0,21.08,21.11,21.07,21.09,277498.0
2021-10-08 11:10:00,21.08,21.1,21.08,21.1,78195.0,21.08,21.1,21.08,21.1,78195.0
2021-10-08 11:15:00,21.1,21.1,21.07,21.08,66713.0,21.1,21.1,21.07,21.08,66713.0
2021-10-08 11:20:00,21.08,21.09,21.05,21.05,294950.0,21.08,21.09,21.05,21.05,294950.0
2021-10-08 11:25:00,21.06,21.08,21.03,21.07,277652.0,21.06,21.08,21.03,21.07,277652.0
2021-10-08 11:30:00,21.07,21.09,21.05,21.05,151460.0,21.07,21.09,21.05,21.05,151460.0
2021-10-08 11:35:00,21.05,21.07,21.04,21.05,186172.0,21.05,21.07,21.04,21.05,186172.0
2021-10-08 11:40:00,21.05,21.07,21.04,21.05,163380.0,21.05,21.07,21.04,21.05,163380.0
2021-10-08 11:45:00,21.06,21.07,21.04,21.07,213473.0,21.06,21.07,21.04,21.07,213473.0
2021-10-08 11:50:00,21.07,21.09,21.05,21.09,185824.0,21.07,21.09,21.05,21.09,185824.0
2021-10-08 11:55:00,21.09,21.09,21.05,21.08,222885.0,21.09,21.09,21.05,21.08,222885.0
2021-10-08 12:00:00,21.08,21.08,21.05,21.05,281498.0,21.08,21.08,21.05,21.05,281498.0
2021-10-08 12:05:00,21.05,21.07,21.04,21.05,294812.0,21.05,21.07,21.04,21.05,294812.0
2021-10-08 12:10:00,21.05,21.06,21.04,21.06,100425.0,21.05,21.06,21.04,21.06,100425.0
2021-10-08 12:15:00,21.05,21.08,21.05,21.07,106765.0,21.05,21.08,21.05,21.07,106765.0
2021-10-08 12:20:00,21.07,21.07,21.05,21.06,94832.0,21.07,21.07,21.05,21.06,94832.0
2021-10-08 12:25:00,21.06,21.06,21.03,21.03,56674.0,21.06,21.06,21.03,21.03,56674.0
2021-10-08 12:30:00,21.03,21.06,21.02,21.06,152924.0,21.03,21.06,21.02,21.06,152924.0
2021-10-08 12:35:00,21.06,21.07,21.05,21.07,75151.0,21.06,21.07,21.05,21.07,75151.0
2021-10-08 12:40:00,21.07,21.08,21.06,21.08,270842.0,21.07,21.08,21.06,21.08,270842.0
2021-10-08 12:45:00,21.08,21.08,21.06,21.07,87413.0,21.08,21.08,21.06,21.07,87413.0
2021-10-08 12:50:00,21.07,21.07,21.06,21.07,127471.0,21.07,21.07,21.06,21.07,127471.0
2021-10-08 12:55:00,21.06,21.08,21.06,21.07,90911.0,21.06,21.08,21.06,21.07,90911.0
2021-10-08 13:00:00,21.07,21.07,21.05,21.06,92927.0,21.07,21.07,21.05,21.06,92927.0
2021-10-08 13:05:00,21.05,21.06,21.02,21.04,223777.0,21.05,21.06,21.02,21.04,223777.0
2021-10-08 13:10:00,21.04,21.05,21.03,21.04,86540.0,21.04,21.05,21.03,21.04,86540.0
2021-10-08 13:15:00,21.03,21.04,20.99,21.0,255406.0,21.03,21.04,20.99,21.0,255406.0
2021-10-08 13:20:00,20.99,21.02,20.99,21.01,345318.0,20.99,21.02,20.99,21.01,345318.0
2021-10-08 13:25:00,21.01,21.02,20.99,20.99,243792.0,21.01,21.02,20.99,20.99,243792.0
2021-10-08 13:30:00,20.99,21.01,20.99,21.01,82928.0,20.99,21.01,20.99,21.01,82928.0
2021-10-08 13:35:00,21.01,21.03,21.0,21.02,78771.0,21.01,21.03,21.0,21.02,78771.0
2021-10-08 13:40:00,21.03,21.04,21.02,21.04,107786.0,21.03,21.04,21.02,21.04,107786.0
2021-10-08 13:45:00,21.04,21.05,21.03,21.05,74192.0,21.04,21.05,21.03,21.05,74192.0
2021-10-08 13:50:00,21.05,21.05,21.04,21.05,35597.0,21.05,21.05,21.04,21.05,35597.0
2021-10-08 13:55:00,21.05,21.06,21.04,21.06,47818.0,21.05,21.06,21.04,21.06,47818.0
2021-10-08 14:00:00,21.05,21.07,21.05,21.06,183054.0,21.05,21.07,21.05,21.06,183054.0
2021-10-08 14:05:00,21.06,21.07,21.05,21.06,42920.0,21.06,21.07,21.05,21.06,42920.0
2021-10-08 14:10:00,21.05,21.06,21.04,21.04,129329.0,21.05,21.06,21.04,21.04,129329.0
2021-10-08 14:15:00,21.05,21.06,21.04,21.05,46723.0,21.05,21.06,21.04,21.05,46723.0
2021-10-08 14:20:00,21.05,21.06,21.05,21.05,9431.0,21.05,21.06,21.05,21.05,9431.0
2021-10-08 14:25:00,21.05,21.07,21.05,21.05,74218.0,21.05,21.07,21.05,21.05,74218.0
2021-10-08 14:30:00,21.06,21.06,21.02,21.03,907984.0,21.06,21.06,21.02,21.03,907984.0
2021-10-08 14:35:00,21.03,21.03,21.01,21.02,239672.0,21.03,21.03,21.01,21.02,239672.0
2021-10-08 14:40:00,21.02,21.03,21.02,21.02,97484.0,21.02,21.03,21.02,21.02,97484.0
2021-10-08 14:45:00,21.02,21.04,21.02,21.03,231774.0,21.02,21.04,21.02,21.03,231774.0
2021-10-08 14:50:00,21.03,21.03,21.01,21.01,36473.0,21.03,21.03,21.01,21.01,36473.0
2021-10-08 14:55:00,21.01,21.02,21.01,21.01,64213.0,21.01,21.02,21.01,21.01,64213.0
2021-10-08 15:00:00,21.01,21.02,21.01,21.02,87601.0,21.01,21.02,21.01,21.02,87601.0
2021-10-08 15:05:00,21.01,21.02,21.0,21.02,242027.0,21.01,21.02,21.0,21.02,242027.0
2021-10-08 15:10:00,21.02,21.02,21.0,21.0,71451.0,21.02,21.02,21.0,21.0,71451.0
2021-10-08 15:15:00,21.0,21.01,20.98,20.98,206679.0,21.0,21.01,20.98,20.98,206679.0
2021-10-08 15:20:00,20.98,20.99,20.98,20.98,121523.0,20.98,20.99,20.98,20.98,121523.0
2021-10-08 15:25:00,20.99,20.99,20.97,20.97,263561.0,20.99,20.99,20.97,20.97,263561.0
2021-10-08 15:30:00,20.97,20.99,20.97,20.99,236234.0,20.97,20.99,20.97,20.99,236234.0
2021-10-08 15:35:00,20.98,20.99,20.96,20.96,197196.0,20.98,20.99,20.96,20.96,197196.0
2021-10-08 15:40:00,20.96,20.97,20.95,20.96,291636.0,20.96,20.97,20.95,20.96,291636.0
2021-10-08 15:45:00,20.96,20.97,20.94,20.95,652502.0,20.96,20.97,20.94,20.95,652502.0
2021-10-08 15:50:00,20.95,20.96,20.94,20.94,248784.0,20.95,20.96,20.94,20.94,248784.0
2021-10-08 15:55:00,20.94,20.97,20.94,20.95,1277245.0,20.94,20.97,20.94,20.95,1277245.0
2021-10-11 09:30:00,20.97,21.07,20.96,21.04,1092992.0,20.97,21.07,20.96,21.04,1092992.0
2021-10-11 09:35:00,21.05,21.09,21.04,21.06,488678.0,21.05,21.09,21.04,21.06,488678.0
2021-10-11 09:40:00,21.07,21.08,21.05,21.07,428826.0,21.07,21.08,21.05,21.07,428826.0
2021-10-11 09:45:00,21.07,21.07,21.03,21.05,330878.0,21.07,21.07,21.03,21.05,330878.0
2021-10-11 09:50:00,21.05,21.05,21.02,21.04,141007.0,21.05,21.05,21.02,21.04,141007.0
2021-10-11 09:55:00,21.04,21.07,21.03,21.05,148172.0,21.04,21.07,21.03,21.05,148172.0
2021-10-11 10:00:00,21.06,21.1,21.05,21.09,236998.0,21.06,21.1,21.05,21.09,236998.0
2021-10-11 10:05:00,21.09,21.09,21.07,21.08,422714.0,21.09,21.09,21.07,21.08,422714.0
2021-10-11 10:10:00,21.08,21.13,21.08,21.12,159246.0,21.08,21.13,21.08,21.12,159246.0
2021-10-11 10:15:00,21.12,21.12,21.07,21.07,285817.0,21.12,21.12,21.07,21.07,285817.0
2021-10-11 10:20:00,21.07,21.09,21.07,21.08,96190.0,21.07,21.09,21.07,21.08,96190.0
2021-10-11 10:25:00,21.08,21.08,21.05,21.06,275311.0,21.08,21.08,21.05,21.06,275311.0
2021-10-11 10:30:00,21.06,21.06,21.03,21.06,191986.0,21.06,21.06,21.03,21.06,191986.0
2021-10-11 10:35:00,21.06,21.07,21.04,21.05,358429.0,21.06,21.07,21.04,21.05,358429.0
2021-10-11 10:40:00,21.05,21.05,21.02,21.03,208923.0,21.05,21.05,21.02,21.03,208923.0
2021-10-11 10:45:00,21.02,21.03,21.01,21.03,319780.0,21.02,21.03,21.01,21.03,319780.0
2021-10-11 10:50:00,21.04,21.04,21.0,21.02,983487.0,21.04,21.04,21.0,21.02,983487.0
2021-10-11 10:55:00,21.02,21.04,21.01,21.04,154754.0,21.02,21.04,21.01,21.04,154754.0
2021-10-11 11:00:00,21.03,21.07,21.03,21.04,518026.0,21.03,21.07,21.03,21.04,518026.0
2021-10-11 11:05:00,21.05,21.07,21.04,21.06,146429.0,21.05,21.07,21.04,21.06,146429.0
2021-10-11 11:10:00,21.06,21.06,21.03,21.04,254862.0,21.06,21.06,21.03,21.04,254862.0
2021-10-11 11:15:00,21.04,21.05,21.03,21.04,170843.0,21.04,21.05,21.03,21.04,170843.0
2021-10-11 11:20:00,21.04,21.04,21.01,21.02,134787.0,21.04,21.04,21.01,21.02,134787.0
2021-10-11 11:25:00,21.03,21.03,21.02,21.03,97819.0,21.03,21.03,21.02,21.03,97819.0
2021-10-11 11:30:00,21.02,21.04,21.01,21.03,243080.0,21.02,21.04,21.01,21.03,243080.0
2021-10-11 11:35:00,21.03,21.04,21.02,21.03,295365.0,21.03,21.04,21.02,21.03,295365.0
2021-10-11 11:40:00,21.02,21.03,21.01,21.02,55684.0,21.02,21.03,21.01,21.02,55684.0
2021-10-11 11:45:00,21.02,21.03,21.01,21.02,218075.0,21.02,21.03,21.01,21.02,218075.0
2021-10-11 11:50:00,21.02,21.03,21.0,21.01,288912.0,21.02,21.03,21.0,21.01,288912.0
2021-10-11 11:55:00,21.0,21.01,20.98,21.0,166527.0,21.0,21.01,20.98,21.0,166527.0
2021-10-11 12:00:00,20.99,21.0,20.97,20.97,129181.0,20.99,21.0,20.97,20.97,129181.0
2021-10-11 12:05:00,20.98,20.99,20.96,20.98,280668.0,20.98,20.99,20.96,20.98,280668.0
2021-10-11 12:10:00,20.98,20.99,20.97,20.97,48766.0,20.98,20.99,20.97,20.97,48766.0
2021-10-11 12:15:00,20.97,20.99,20.96,20.98,236096.0,20.97,20.99,20.96,20.98,236096.0
2021-10-11 12:20:00,20.98,21.0,20.98,20.98,65553.0,20.98,21.0,20.98,20.98,65553.0
2021-10-11 12:25:00,20.98,21.0,20.98,20.99,103853.0,20.98,21.0,20.98,20.99,103853.0
2021-10-11 12:30:00,20.99,21.0,20.99,20.99,13036.0,20.99,21.0,20.99,20.99,13036.0
2021-10-11 12:35:00,20.99,21.0,20.98,20.99,69317.0,20.99,21.0,20.98,20.99,69317.0
2021-10-11 12:40:00,20.99,20.99,20.98,20.98,41002.0,20.99,20.99,20.98,20.98,41002.0
2021-10-11 12:45:00,20.98,20.99,20.98,20.98,37905.0,20.98,20.99,20.98,20.98,37905.0
2021-10-11 12:50:00,20.98,20.99,20.96,20.96,133745.0,20.98,20.99,20.96,20.96,133745.0
2021-10-11 12:55:00,20.96,20.99,20.96,20.97,121679.0,20.96,20.99,20.96,20.97,121679.0
2021-10-11 13:00:00,20.97,20.98,20.94,20.95,91238.0,20.97,20.98,20.94,20.95,91238.0
2021-10-11 13:05:00,20.96,20.97,20.94,20.97,84300.0,20.96,20.97,20.94,20.97,84300.0
2021-10-11 13:10:00,20.96,20.97,20.95,20.96,56319.0,20.96,20.97,20.95,20.96,56319.0
2021-10-11 13:15:00,20.96,20.98,20.95,20.98,107736.0,20.96,20.98,20.95,20.98,107736.0
2021-10-11 13:20:00,20.97,20.98,20.95,20.96,215893.0,20.97,20.98,20.95,20.96,215893.0
2021-10-11 13:25:00,20.96,20.96,20.93,20.94,190266.0,20.96,20.96,20.93,20.94,190266.0
2021-10-11 13:30:00,20.94,20.94,20.93,20.93,26688.0,20.94,20.94,20.93,20.93,26688.0
2021-10-11 13:35:00,20.94,20.94,20.92,20.94,173292.0,20.94,20.94,20.92,20.94,173292.0
2021-10-11 13:40:00,20.94,20.95,20.94,20.94,61220.0,20.94,20.95,20.94,20.94,61220.0
2021-10-11 13:45:00,20.95,20.95,20.93,20.94,61311.0,20.95,20.95,20.93,20.94,61311.0
2021-10-11 13:50:00,20.94,20.94,20.92,20.92,43798.0,20.94,20.94,20.92,20.92,43798.0
2021-10-11 13:55:00,20.93,20.93,20.92,20.92,56494.0,20.93,20.93,20.92,20.92,56494.0
2021-10-11 14:00:00,20.93,20.93,20.92,20.93,15826.0,20.93,20.93,20.92,20.93,15826.0
2021-10-11 14:05:00,20.93,20.94,20.92,20.94,38625.0,20.93,20.94,20.92,20.94,38625.0
2021-10-11 14:10:00,20.94,20.95,20.93,20.95,69141.0,20.94,20.95,20.93,20.95,69141.0
2021-10-11 14:15:00,20.95,20.95,20.94,20.95,20026.0,20.95,20.95,20.94,20.95,20026.0
2021-10-11 14:20:00,20.95,20.95,20.94,20.94,19997.0,20.95,20.95,20.94,20.94,19997.0
2021-10-11 14:25:00,20.94,20.95,20.94,20.95,85500.0,20.94,20.95,20.94,20.95,85500.0
2021-10-11 14:30:00,20.95,20.95,20.94,20.94,21543.0,20.95,20.95,20.94,20.94,21543.0
2021-10-11 14:35:00,20.94,20.95,20.93,20.95,127909.0,20.94,20.95,20.93,20.95,127909.0
2021-10-11 14:40:00,20.94,20.95,20.92,20.93,103627.0,20.94,20.95,20.92,20.93,103627.0
2021-10-11 14:45:00,20.93,20.94,20.93,20.94,7938.0,20.93,20.94,20.93,20.94,7938.0
2021-10-11 14:50:00,20.93,20.94,20.93,20.94,40214.0,20.93,20.94,20.93,20.94,40214.0
2021-10-11 14:55:00,20.93,20.95,20.93,20.94,147107.0,20.93,20.95,20.93,20.94,147107.0
2021-10-11 15:00:00,20.94,20.95,20.94,20.95,55108.0,20.94,20.95,20.94,20.95,55108.0
2021-10-11 15:05:00,20.95,20.95,20.93,20.93,198630.0,20.95,20.95,20.93,20.93,198630.0
2021-10-11 15:10:00,20.93,20.95,20.93,20.95,192638.0,20.93,20.95,20.93,20.95,192638.0
2021-10-11 15:15:00,20.95,20.95,20.92,20.93,77663.0,20.95,20.95,20.92,20.93,77663.0
2021-10-11 15:20:00,20.93,20.93,20.92,20.93,24848.0,20.93,20.93,20.92,20.93,24848.0
2021-10-11 15:25:00,20.93,20.93,20.92,20.93,35650.0,20.93,20.93,20.92,20.93,35650.0
2021-10-11 15:30:00,20.93,20.93,20.92,20.93,28499.0,20.93,20.93,20.92,20.93,28499.0
2021-10-11 15:35:00,20.93,20.93,20.92,20.92,55668.0,20.93,20.93,20.92,20.92,55668.0
2021-10-11 15:40:00,20.93,20.93,20.91,20.92,130502.0,20.93,20.93,20.91,20.92,130502.0
2021-10-11 15:45:00,20.92,20.92,20.91,20.92,47604.0,20.92,20.92,20.91,20.92,47604.0
2021-10-11 15:50:00,20.92,20.92,20.9,20.9,310198.0,20.92,20.92,20.9,20.9,310198.0
2021-10-11 15:55:00,20.91,20.91,20.89,20.89,578854.0,20.91,20.91,20.89,20.89,578854.0
2021-10-12 09:30:00,20.85,20.87,20.8,20.84,1426400.0,20.85,20.87,20.8,20.84,1426400.0
2021-10-12 09:35:00,20.83,20.85,20.8,20.82,722370.0,20.83,20.85,20.8,20.82,722370.0
2021-10-12 09:40:00,20.83,20.85,20.81,20.82,828049.0,20.83,20.85,20.81,20.82,828049.0
2021-10-12 09:45:00,20.82,20.97,20.8,20.95,1080097.0,20.82,20.97,20.8,20.95,1080097.0
2021-10-12 09:50:00,20.96,21.03,20.96,21.01,743254.0,20.96,21.03,20.96,21.01,743254.0
2021-10-12 09:55:00,21.01,21.07,21.0,21.07,949080.0,21.01,21.07,21.0,21.07,949080.0
2021-10-12 10:00:00,21.07,21.09,21.0,21.03,1134808.0,21.07,21.09,21.0,21.03,1134808.0
2021-10-12 10:05:00,21.04,21.06,21.0,21.01,787644.0,21.04,21.06,21.0,21.01,787644.0
2021-10-12 10:10:00,21.01,21.02,20.97,20.98,367921.0,21.01,21.02,20.97,20.98,367921.0
2021-10-12 10:15:00,20.98,21.01,20.96,20.97,440621.0,20.98,21.01,20.96,20.97,440621.0
2021-10-12 10:20:00,20.97,21.0,20.97,20.98,492939.0,20.97,21.0,20.97,20.98,492939.0
2021-10-12 10:25:00,20.99,21.01,20.97,21.0,593987.0,20.99,21.01,20.97,21.0,593987.0
2021-10-12 10:30:00,20.99,20.99,20.89,20.91,559973.0,20.99,20.99,20.89,20.91,559973.0
2021-10-12 10:35:00,20.91,20.91,20.86,20.91,665190.0,20.91,20.91,20.86,20.91,665190.0
2021-10-12 10:40:00,20.91,20.94,20.89,20.94,423921.0,20.91,20.94,20.89,20.94,423921.0
2021-10-12 10:45:00,20.94,20.96,20.92,20.93,415861.0,20.94,20.96,20.92,20.93,415861.0
2021-10-12 10:50:00,20.93,20.94,20.89,20.9,371224.0,20.93,20.94,20.89,20.9,371224.0
2021-10-12 10:55:00,20.91,20.93,20.9,20.9,326695.0,20.91,20.93,20.9,20.9,326695.0
2021-10-12 11:00:00,20.9,20.96,20.9,20.94,130204.0,20.9,20.96,20.9,20.94,130204.0
2021-10-12 11:05:00,20.94,20.96,20.93,20.96,212859.0,20.94,20.96,20.93,20.96,212859.0
2021-10-12 11:10:00,20.95,20.96,20.93,20.93,81583.0,20.95,20.96,20.93,20.93,81583.0
2021-10-12 11:15:00,20.93,20.93,20.89,20.9,98910.0,20.93,20.93,20.89,20.9,98910.0
2021-10-12 11:20:00,20.9,20.94,20.89,20.93,100263.0,20.9,20.94,20.89,20.93,100263.0
2021-10-12 11:25:00,20.94,20.94,20.9,20.9,199192.0,20.94,20.94,20.9,20.9,199192.0
2021-10-12 11:30:00,20.9,20.93,20.88,20.88,446659.0,20.9,20.93,20.88,20.88,446659.0
2021-10-12 11:35:00,20.88,20.88,20.85,20.87,570328.0,20.88,20.88,20.85,20.87,570328.0
2021-10-12 11:40:00,20.87,20.88,20.85,20.87,160214.0,20.87,20.88,20.85,20.87,160214.0
2021-10-12 11:45:00,20.87,20.89,20.86,20.88,138790.0,20.87,20.89,20.86,20.88,138790.0
2021-10-12 11:50:00,20.89,20.89,20.87,20.88,52728.0,20.89,20.89,20.87,20.88,52728.0
2021-10-12 11:55:00,20.87,20.9,20.87,20.89,133061.0,20.87,20.9,20.87,20.89,133061.0
2021-10-12 12:00:00,20.89,20.91,20.88,20.91,388335.0,20.89,20.91,20.88,20.91,388335.0
2021-10-12 12:05:00,20.91,20.92,20.9,20.91,114966.0,20.91,20.92,20.9,20.91,114966.0
2021-10-12 12:10:00,20.9,20.91,20.88,20.89,67344.0,20.9,20.91,20.88,20.89,67344.0
2021-10-12 12:15:00,20.88,20.9,20.88,20.89,37588.0,20.88,20.9,20.88,20.89,37588.0
2021-10-12 12:20:00,20.88,20.89,20.87,20.89,132427.0,20.88,20.89,20.87,20.89,132427.0
2021-10-12 12:25:00,20.89,20.89,20.88,20.88,51547.0,20.89,20.89,20.88,20.88,51547.0
2021-10-12 12:30:00,20.89,20.9,20.87,20.88,221516.0,20.89,20.9,20.87,20.88,221516.0
2021-10-12 12:35:00,20.87,20.89,20.87,20.88,38095.0,20.87,20.89,20.87,20.88,38095.0
2021-10-12 12:40:00,20.88,20.89,20.87,20.87,18089.0,20.88,20.89,20.87,20.87,18089.0
2021-10-12 12:45:00,20.88,20.88,20.85,20.87,161890.0,20.88,20.88,20.85,20.87,161890.0
2021-10-12 12:50:00,20.88,20.89,20.86,20.87,111686.0,20.88,20.89,20.86,20.87,111686.0
2021-10-12 12:55:00,20.87,20.89,20.86,20.88,155370.0,20.87,20.89,20.86,20.88,155370.0
2021-10-12 13:00:00,20.88,20.91,20.88,20.91,153637.0,20.88,20.91,20.88,20.91,153637.0
2021-10-12 13:05:00,20.91,20.91,20.89,20.89,191583.0,20.91,20.91,20.89,20.89,191583.0
2021-10-12 13:10:00,20.89,20.9,20.87,20.88,63912.0,20.89,20.9,20.87,20.88,63912.0
2021-10-12 13:15:00,20.88,20.88,20.86,20.87,96632.0,20.88,20.88,20.86,20.87,96632.0
2021-10-12 13:20:00,20.87,20.87,20.83,20.83,396438.0,20.87,20.87,20.83,20.83,396438.0
2021-10-12 13:25:00,20.83,20.86,20.82,20.85,222768.0,20.83,20.86,20.82,20.85,222768.0
2021-10-12 13:30:00,20.84,20.85,20.83,20.84,64873.0,20.84,20.85,20.83,20.84,64873.0
2021-10-12 13:35:00,20.84,20.85,20.83,20.83,56140.0,20.84,20.85,20.83,20.83,56140.0
2021-10-12 13:40:00,20.83,20.87,20.83,20.86,161886.0,20.83,20.87,20.83,20.86,161886.0
2021-10-12 13:45:00,20.86,20.87,20.85,20.87,102003.0,20.86,20.87,20.85,20.87,102003.0
2021-10-12 13:50:00,20.87,20.88,20.86,20.88,107961.0,20.87,20.88,20.86,20.88,107961.0
2021-10-12 13:55:00,20.88,20.88,20.86,20.87,96374.0,20.88,20.88,20.86,20.87,96374.0
2021-10-12 14:00:00,20.86,20.87,20.86,20.87,72558.0,20.86,20.87,20.86,20.87,72558.0
2021-10-12 14:05:00,20.86,20.87,20.85,20.87,94215.0,20.86,20.87,20.85,20.87,94215.0
2021-10-12 14:10:00,20.87,20.88,20.86,20.88,53143.0,20.87,20.88,20.86,20.88,53143.0
2021-10-12 14:15:00,20.88,20.89,20.87,20.88,36212.0,20.88,20.89,20.87,20.88,36212.0
2021-10-12 14:20:00,20.89,20.89,20.86,20.86,117690.0,20.89,20.89,20.86,20.86,117690.0
2021-10-12 14:25:00,20.86,20.87,20.85,20.85,37644.0,20.86,20.87,20.85,20.85,37644.0
2021-10-12 14:30:00,20.85,20.85,20.83,20.83,35914.0,20.85,20.85,20.83,20.83,35914.0
2021-10-12 14:35:00,20.83,20.84,20.82,20.83,114919.0,20.83,20.84,20.82,20.83,114919.0
2021-10-12 14:40:00,20.84,20.85,20.83,20.85,44056.0,20.84,20.85,20.83,20.85,44056.0
2021-10-12 14:45:00,20.85,20.86,20.84,20.86,38824.0,20.85,20.86,20.84,20.86,38824.0
2021-10-12 14:50:00,20.85,20.87,20.85,20.87,54204.0,20.85,20.87,20.85,20.87,54204.0
2021-10-12 14:55:00,20.87,20.87,20.85,20.86,191164.0,20.87,20.87,20.85,20.86,191164.0
2021-10-12 15:00:00,20.86,20.87,20.86,20.86,32870.0,20.86,20.87,20.86,20.86,32870.0
2021-10-12 15:05:00,20.87,20.87,20.86,20.87,48855.0,20.87,20.87,20.86,20.87,48855.0
2021-10-12 15:10:00,20.87,20.88,20.87,20.88,100848.0,20.87,20.88,20.87,20.88,100848.0
2021-10-12 15:15:00,20.88,20.88,20.87,20.88,22117.0,20.88,20.88,20.87,20.88,22117.0
2021-10-12 15:20:00,20.88,20.9,20.87,20.89,151648.0,20.88,20.9,20.87,20.89,151648.0
2021-10-12 15:25:00,20.89,20.9,20.89,20.9,60121.0,20.89,20.9,20.89,20.9,60121.0
2021-10-12 15:30:00,20.89,20.9,20.89,20.89,95936.0,20.89,20.9,20.89,20.89,95936.0
2021-10-12 15:35:00,20.89,20.9,20.89,20.89,48855.0,20.89,20.9,20.89,20.89,48855.0
2021-10-12 15:40:00,20.9,20.91,20.89,20.91,78939.0,20.9,20.91,20.89,20.91,78939.0
2021-10-12 15:45:00,20.91,20.91,20.89,20.89,154360.0,20.91,20.91,20.89,20.89,154360.0
2021-10-12 15:50:00,20.89,20.91,20.89,20.91,333549.0,20.89,20.91,20.89,20.91,333549.0
2021-10-12 15:55:00,20.91,20.93,20.9,20.93,1151215.0,20.91,20.93,20.9,20.93,1151215.0
2021-10-13 09:30:00,21.09,21.19,21.08,21.17,953078.0,21.09,21.19,21.08,21.17,953078.0
2021-10-13 09:35:00,21.17,21.28,21.16,21.28,2033454.0,21.17,21.28,21.16,21.28,2033454.0
2021-10-13 09:40:00,21.27,21.28,21.21,21.23,884688.0,21.27,21.28,21.21,21.23,884688.0
2021-10-13 09:45:00,21.23,21.27,21.2,21.21,1080030.0,21.23,21.27,21.2,21.21,1080030.0
2021-10-13 09:50:00,21.21,21.25,21.2,21.22,828078.0,21.21,21.25,21.2,21.22,828078.0
2021-10-13 09:55:00,21.23,21.31,21.21,21.29,603794.0,21.23,21.31,21.21,21.29,603794.0
2021-10-13 10:00:00,21.29,21.35,21.28,21.34,1848016.0,21.29,21.35,21.28,21.34,1848016.0
2021-10-13 10:05:00,21.35,21.36,21.31,21.36,1033532.0,21.35,21.36,21.31,21.36,1033532.0
2021-10-13 10:10:00,21.36,21.39,21.28,21.29,1448106.0,21.36,21.39,21.28,21.29,1448106.0
2021-10-13 10:15:00,21.29,21.35,21.29,21.34,408516.0,21.29,21.35,21.29,21.34,408516.0
2021-10-13 10:20:00,21.34,21.38,21.33,21.35,1441901.0,21.34,21.38,21.33,21.35,1441901.0
2021-10-13 10:25:00,21.35,21.37,21.32,21.33,1355584.0,21.35,21.37,21.32,21.33,1355584.0
2021-10-13 10:30:00,21.33,21.38,21.32,21.38,1404235.0,21.33,21.38,21.32,21.38,1404235.0
2021-10-13 10:35:00,21.38,21.4,21.35,21.36,846513.0,21.38,21.4,21.35,21.36,846513.0
2021-10-13 10:40:00,21.37,21.42,21.36,21.41,824274.0,21.37,21.42,21.36,21.41,824274.0
2021-10-13 10:45:00,21.42,21.49,21.41,21.48,1822011.0,21.42,21.49,21.41,21.48,1822011.0
2021-10-13 10:50:00,21.48,21.5,21.41,21.43,849346.0,21.48,21.5,21.41,21.43,849346.0
2021-10-13 10:55:00,21.42,21.47,21.42,21.43,676861.0,21.42,21.47,21.42,21.43,676861.0
2021-10-13 11:00:00,21.43,21.51,21.43,21.5,841685.0,21.43,21.51,21.43,21.5,841685.0
2021-10-13 11:05:00,21.5,21.53,21.49,21.51,634444.0,21.5,21.53,21.49,21.51,634444.0
2021-10-13 11:10:00,21.52,21.53,21.47,21.47,597773.0,21.52,21.53,21.47,21.47,597773.0
2021-10-13 11:15:00,21.48,21.5,21.47,21.48,499085.0,21.48,21.5,21.47,21.48,499085.0
2021-10-13 11:20:00,21.47,21.49,21.46,21.48,237295.0,21.47,21.49,21.46,21.48,237295.0
2021-10-13 11:25:00,21.48,21.48,21.43,21.44,288385.0,21.48,21.48,21.43,21.44,288385.0
2021-10-13 11:30:00,21.44,21.47,21.43,21.45,205633.0,21.44,21.47,21.43,21.45,205633.0
2021-10-13 11:35:00,21.45,21.45,21.4,21.44,367120.0,21.45,21.45,21.4,21.44,367120.0
2021-10-13 11:40:00,21.44,21.49,21.44,21.47,339066.0,21.44,21.49,21.44,21.47,339066.0
2021-10-13 11:45:00,21.47,21.48,21.43,21.45,371997.0,21.47,21.48,21.43,21.45,371997.0
2021-10-13 11:50:00,21.46,21.47,21.44,21.46,227480.0,21.46,21.47,21.44,21.46,227480.0
2021-10-13 11:55:00,21.46,21.46,21.43,21.46,215120.0,21.46,21.46,21.43,21.46,215120.0
2021-10-13 12:00:00,21.46,21.46,21.44,21.45,87840.0,21.46,21.46,21.44,21.45,87840.0
2021-10-13 12:05:00,21.45,21.46,21.44,21.45,101860.0,21.45,21.46,21.44,21.45,101860.0
2021-10-13 12:10:00,21.44,21.47,21.43,21.43,282140.0,21.44,21.47,21.43,21.43,282140.0
2021-10-13 12:15:00,21.43,21.44,21.41,21.42,139621.0,21.43,21.44,21.41,21.42,139621.0
2021-10-13 12:20:00,21.42,21.42,21.4,21.42,188874.0,21.42,21.42,21.4,21.42,188874.0
2021-10-13 12:25:00,21.42,21.43,21.4,21.43,67613.0,21.42,21.43,21.4,21.43,67613.0
2021-10-13 12:30:00,21.43,21.44,21.39,21.44,688499.0,21.43,21.44,21.39,21.44,688499.0
2021-10-13 12:35:00,21.43,21.43,21.41,21.42,173493.0,21.43,21.43,21.41,21.42,173493.0
2021-10-13 12:40:00,21.42,21.43,21.41,21.43,658673.0,21.42,21.43,21.41,21.43,658673.0
2021-10-13 12:45:00,21.42,21.43,21.38,21.38,142726.0,21.42,21.43,21.38,21.38,142726.0
2021-10-13 12:50:00,21.39,21.39,21.37,21.38,181132.0,21.39,21.39,21.37,21.38,181132.0
2021-10-13 12:55:00,21.38,21.39,21.37,21.38,109944.0,21.38,21.39,21.37,21.38,109944.0
2021-10-13 13:00:00,21.39,21.43,21.38,21.42,689613.0,21.39,21.43,21.38,21.42,689613.0
2021-10-13 13:05:00,21.42,21.43,21.4,21.41,105345.0,21.42,21.43,21.4,21.41,105345.0
2021-10-13 13:10:00,21.41,21.43,21.4,21.43,68771.0,21.41,21.43,21.4,21.43,68771.0
2021-10-13 13:15:00,21.43,21.43,21.41,21.41,91080.0,21.43,21.43,21.41,21.41,91080.0
2021-10-13 13:20:00,21.42,21.43,21.4,21.42,217367.0,21.42,21.43,21.4,21.42,217367.0
2021-10-13 13:25:00,21.42,21.42,21.4,21.42,120773.0,21.42,21.42,21.4,21.42,120773.0
2021-10-13 13:30:00,21.41,21.42,21.4,21.4,150860.0,21.41,21.42,21.4,21.4,150860.0
2021-10-13 13:35:00,21.4,21.43,21.39,21.42,442622.0,21.4,21.43,21.39,21.42,442622.0
2021-10-13 13:40:00,21.42,21.43,21.41,21.42,107118.0,21.42,21.43,21.41,21.42,107118.0
2021-10-13 13:45:00,21.42,21.42,21.4,21.42,229716.0,21.42,21.42,21.4,21.42,229716.0
2021-10-13 13:50:00,21.41,21.42,21.41,21.41,182970.0,21.41,21.42,21.41,21.41,182970.0
2021-10-13 13:55:00,21.42,21.42,21.4,21.41,368588.0,21.42,21.42,21.4,21.41,368588.0
2021-10-13 14:00:00,21.41,21.44,21.4,21.4,459046.0,21.41,21.44,21.4,21.4,459046.0
2021-10-13 14:05:00,21.41,21.42,21.39,21.41,236734.0,21.41,21.42,21.39,21.41,236734.0
2021-10-13 14:10:00,21.4,21.41,21.39,21.39,110735.0,21.4,21.41,21.39,21.39,110735.0
2021-10-13 14:15:00,21.4,21.41,21.38,21.4,143587.0,21.4,21.41,21.38,21.4,143587.0
2021-10-13 14:20:00,21.4,21.41,21.39,21.39,438250.0,21.4,21.41,21.39,21.39,438250.0
2021-10-13 14:25:00,21.39,21.4,21.36,21.37,481605.0,21.39,21.4,21.36,21.37,481605.0
2021-10-13 14:30:00,21.37,21.38,21.35,21.36,194516.0,21.37,21.38,21.35,21.36,194516.0
2021-10-13 14:35:00,21.36,21.37,21.35,21.37,359523.0,21.36,21.37,21.35,21.37,359523.0
2021-10-13 14:40:00,21.36,21.38,21.35,21.36,138599.0,21.36,21.38,21.35,21.36,138599.0
2021-10-13 14:45:00,21.36,21.37,21.36,21.36,26476.0,21.36,21.37,21.36,21.36,26476.0
2021-10-13 14:50:00,21.37,21.38,21.36,21.37,164298.0,21.37,21.38,21.36,21.37,164298.0
2021-10-13 14:55:00,21.37,21.38,21.35,21.38,110711.0,21.37,21.38,21.35,21.38,110711.0
2021-10-13 15:00:00,21.37,21.38,21.34,21.34,249776.0,21.37,21.38,21.34,21.34,249776.0
2021-10-13 15:05:00,21.34,21.34,21.33,21.34,62109.0,21.34,21.34,21.33,21.34,62109.0
2021-10-13 15:10:00,21.34,21.34,21.32,21.32,161410.0,21.34,21.34,21.32,21.32,161410.0
2021-10-13 15:15:00,21.32,21.35,21.32,21.33,280736.0,21.32,21.35,21.32,21.33,280736.0
2021-10-13 15:20:00,21.34,21.34,21.33,21.34,22548.0,21.34,21.34,21.33,21.34,22548.0
2021-10-13 15:25:00,21.34,21.34,21.33,21.34,60794.0,21.34,21.34,21.33,21.34,60794.0
2021-10-13 15:30:00,21.34,21.35,21.32,21.32,231776.0,21.34,21.35,21.32,21.32,231776.0
2021-10-13 15:35:00,21.33,21.33,21.32,21.33,97994.0,21.33,21.33,21.32,21.33,97994.0
2021-10-13 15:40:00,21.33,21.33,21.32,21.32,233666.0,21.33,21.33,21.32,21.32,233666.0
2021-10-13 15:45:00,21.32,21.33,21.32,21.32,123280.0,21.32,21.33,21.32,21.32,123280.0
2021-10-13 15:50:00,21.32,21.33,21.32,21.33,327276.0,21.32,21.33,21.32,21.33,327276.0
2021-10-13 15:55:00,21.33,21.33,21.32,21.33,544794.0,21.33,21.33,21.32,21.33,544794.0
2021-10-14 09:30:00,21.62,21.64,21.55,21.57,2418254.0,21.62,21.64,21.55,21.57,2418254.0
2021-10-14 09:35:00,21.57,21.6,21.51,21.52,899419.0,21.57,21.6,21.51,21.52,899419.0
2021-10-14 09:40:00,21.52,21.56,21.49,21.51,461244.0,21.52,21.56,21.49,21.51,461244.0
2021-10-14 09:45:00,21.51,21.58,21.51,21.56,804891.0,21.51,21.58,21.51,21.56,804891.0
2021-10-14 09:50:00,21.57,21.61,21.53,21.61,1846456.0,21.57,21.61,21.53,21.61,1846456.0
2021-10-14 09:55:00,21.61,21.62,21.56,21.6,1633035.0,21.61,21.62,21.56,21.6,1633035.0
2021-10-14 10:00:00,21.61,21.65,21.6,21.64,413959.0,21.61,21.65,21.6,21.64,413959.0
2021-10-14 10:05:00,21.64,21.67,21.62,21.64,399587.0,21.64,21.67,21.62,21.64,399587.0
2021-10-14 10:10:00,21.64,21.64,21.61,21.61,342956.0,21.64,21.64,21.61,21.61,342956.0
2021-10-14 10:15:00,21.61,21.62,21.59,21.61,316375.0,21.61,21.62,21.59,21.61,316375.0
2021-10-14 10:20:00,21.62,21.65,21.61,21.64,146471.0,21.62,21.65,21.61,21.64,146471.0
2021-10-14 10:25:00,21.64,21.64,21.55,21.58,214192.0,21.64,21.64,21.55,21.58,214192.0
2021-10-14 10:30:00,21.57,21.6,21.55,21.59,163776.0,21.57,21.6,21.55,21.59,163776.0
2021-10-14 10:35:00,21.59,21.61,21.58,21.58,156736.0,21.59,21.61,21.58,21.58,156736.0
2021-10-14 10:40:00,21.58,21.59,21.55,21.56,182801.0,21.58,21.59,21.55,21.56,182801.0
2021-10-14 10:45:00,21.56,21.59,21.54,21.58,211283.0,21.56,21.59,21.54,21.58,211283.0
2021-10-14 10:50:00,21.58,21.62,21.57,21.6,119561.0,21.58,21.62,21.57,21.6,119561.0
2021-10-14 10:55:00,21.6,21.63,21.59,21.62,221659.0,21.6,21.63,21.59,21.62,221659.0
2021-10-14 11:00:00,21.62,21.63,21.59,21.61,486135.0,21.62,21.63,21.59,21.61,486135.0
2021-10-14 11:05:00,21.62,21.62,21.59,21.6,460799.0,21.62,21.62,21.59,21.6,460799.0
2021-10-14 11:10:00,21.61,21.62,21.58,21.62,188581.0,21.61,21.62,21.58,21.62,188581.0
2021-10-14 11:15:00,21.63,21.65,21.62,21.63,494717.0,21.63,21.65,21.62,21.63,494717.0
2021-10-14 11:20:00,21.63,21.65,21.62,21.63,155246.0,21.63,21.65,21.62,21.63,155246.0
2021-10-14 11:25:00,21.63,21.66,21.63,21.65,189473.0,21.63,21.66,21.63,21.65,189473.0
2021-10-14 11:30:00,21.65,21.68,21.64,21.68,857713.0,21.65,21.68,21.64,21.68,857713.0
2021-10-14 11:35:00,21.68,21.69,21.67,21.67,383766.0,21.68,21.69,21.67,21.67,383766.0
2021-10-14 11:40:00,21.67,21.7,21.66,21.69,190181.0,21.67,21.7,21.66,21.69,190181.0
2021-10-14 11:45:00,21.69,21.72,21.69,21.71,259825.0,21.69,21.72,21.69,21.71,259825.0
2021-10-14 11:50:00,21.7,21.71,21.67,21.7,463455.0,21.7,21.71,21.67,21.7,463455.0
2021-10-14 11:55:00,21.69,21.7,21.67,21.69,231190.0,21.69,21.7,21.67,21.69,231190.0
2021-10-14 12:00:00,21.69,21.75,21.68,21.74,426271.0,21.69,21.75,21.68,21.74,426271.0
2021-10-14 12:05:00,21.74,21.74,21.72,21.73,340007.0,21.74,21.74,21.72,21.73,340007.0
2021-10-14 12:10:00,21.73,21.74,21.72,21.73,305788.0,21.73,21.74,21.72,21.73,305788.0
2021-10-14 12:15:00,21.73,21.75,21.72,21.73,169100.0,21.73,21.75,21.72,21.73,169100.0
2021-10-14 12:20:00,21.73,21.74,21.71,21.71,160067.0,21.73,21.74,21.71,21.71,160067.0
2021-10-14 12:25:00,21.71,21.72,21.7,21.72,110198.0,21.71,21.72,21.7,21.72,110198.0
2021-10-14 12:30:00,21.72,21.73,21.7,21.7,131722.0,21.72,21.73,21.7,21.7,131722.0
2021-10-14 12:35:00,21.7,21.71,21.68,21.7,140112.0,21.7,21.71,21.68,21.7,140112.0
2021-10-14 12:40:00,21.69,21.71,21.69,21.71,68891.0,21.69,21.71,21.69,21.71,68891.0
2021-10-14 12:45:00,21.7,21.72,21.7,21.71,170932.0,21.7,21.72,21.7,21.71,170932.0
2021-10-14 12:50:00,21.71,21.73,21.7,21.73,87306.0,21.71,21.73,21.7,21.73,87306.0
2021-10-14 12:55:00,21.73,21.74,21.72,21.73,282070.0,21.73,21.74,21.72,21.73,282070.0
2021-10-14 13:00:00,21.74,21.74,21.7,21.71,150357.0,21.74,21.74,21.7,21.71,150357.0
2021-10-14 13:05:00,21.72,21.73,21.7,21.72,263897.0,21.72,21.73,21.7,21.72,263897.0
2021-10-14 13:10:00,21.73,21.74,21.72,21.72,180721.0,21.73,21.74,21.72,21.72,180721.0
2021-10-14 13:15:00,21.71,21.73,21.71,21.72,117593.0,21.71,21.73,21.71,21.72,117593.0
2021-10-14 13:20:00,21.72,21.72,21.69,21.7,389564.0,21.72,21.72,21.69,21.7,389564.0
2021-10-14 13:25:00,21.7,21.71,21.69,21.71,322609.0,21.7,21.71,21.69,21.71,322609.0
2021-10-14 13:30:00,21.71,21.72,21.7,21.72,299804.0,21.71,21.72,21.7,21.72,299804.0
2021-10-14 13:35:00,21.72,21.74,21.71,21.73,140337.0,21.72,21.74,21.71,21.73,140337.0
2021-10-14 13:40:00,21.73,21.73,21.72,21.73,74448.0,21.73,21.73,21.72,21.73,74448.0
2021-10-14 13:45:00,21.73,21.74,21.72,21.74,103215.0,21.73,21.74,21.72,21.74,103215.0
2021-10-14 13:50:00,21.73,21.74,21.72,21.73,138548.0,21.73,21.74,21.72,21.73,138548.0
2021-10-14 13:55:00,21.73,21.74,21.72,21.73,99373.0,21.73,21.74,21.72,21.73,99373.0
2021-10-14 14:00:00,21.74,21.76,21.73,21.75,470692.0,21.74,21.76,21.73,21.75,470692.0
2021-10-14 14:05:00,21.75,21.75,21.73,21.74,86226.0,21.75,21.75,21.73,21.74,86226.0
2021-10-14 14:10:00,21.74,21.76,21.73,21.75,117042.0,21.74,21.76,21.73,21.75,117042.0
2021-10-14 14:15:00,21.76,21.76,21.74,21.75,123504.0,21.76,21.76,21.74,21.75,123504.0
2021-10-14 14:20:00,21.75,21.79,21.75,21.78,1271730.0,21.75,21.79,21.75,21.78,1271730.0
2021-10-14 14:25:00,21.78,21.79,21.77,21.77,198523.0,21.78,21.79,21.77,21.77,198523.0
2021-10-14 14:30:00,21.77,21.8,21.77,21.8,161108.0,21.77,21.8,21.77,21.8,161108.0
2021-10-14 14:35:00,21.79,21.8,21.78,21.78,100274.0,21.79,21.8,21.78,21.78,100274.0
2021-10-14 14:40:00,21.78,21.8,21.77,21.78,115298.0,21.78,21.8,21.77,21.78,115298.0
2021-10-14 14:45:00,21.78,21.79,21.77,21.78,73655.0,21.78,21.79,21.77,21.78,73655.0
2021-10-14 14:50:00,21.78,21.83,21.78,21.81,235004.0,21.78,21.83,21.78,21.81,235004.0
2021-10-14 14:55:00,21.82,21.83,21.81,21.82,123967.0,21.82,21.83,21.81,21.82,123967.0
2021-10-14 15:00:00,21.82,21.84,21.82,21.83,101191.0,21.82,21.84,21.82,21.83,101191.0
2021-10-14 15:05:00,21.83,21.83,21.81,21.81,132800.0,21.83,21.83,21.81,21.81,132800.0
2021-10-14 15:10:00,21.82,21.83,21.81,21.82,332673.0,21.82,21.83,21.81,21.82,332673.0
2021-10-14 15:15:00,21.82,21.82,21.81,21.82,53334.0,21.82,21.82,21.81,21.82,53334.0
2021-10-14 15:20:00,21.82,21.82,21.78,21.79,264237.0,21.82,21.82,21.78,21.79,264237.0
2021-10-14 15:25:00,21.79,21.79,21.78,21.78,93864.0,21.79,21.79,21.78,21.78,93864.0
2021-10-14 15:30:00,21.78,21.8,21.78,21.79,223522.0,21.78,21.8,21.78,21.79,223522.0
2021-10-14 15:35:00,21.8,21.8,21.79,21.8,159454.0,21.8,21.8,21.79,21.8,159454.0
2021-10-14 15:40:00,21.79,21.8,21.77,21.79,739980.0,21.79,21.8,21.77,21.79,739980.0
2021-10-14 15:45:00,21.79,21.8,21.78,21.8,549095.0,21.79,21.8,21.78,21.8,549095.0
2021-10-14 15:50:00,21.8,21.81,21.78,21.79,982561.0,21.8,21.81,21.78,21.79,982561.0
2021-10-14 15:55:00,21.8,21.8,21.79,21.79,739261.0,21.8,21.8,21.79,21.79,739261.0
2021-10-15 09:30:00,21.59,21.59,21.51,21.51,1490018.0,21.59,21.59,21.51,21.51,1490018.0
2021-10-15 09:35:00,21.51,21.53,21.47,21.5,1640228.0,21.51,21.53,21.47,21.5,1640228.0
2021-10-15 09:40:00,21.5,21.61,21.48,21.61,1414331.0,21.5,21.61,21.48,21.61,1414331.0
2021-10-15 09:45:00,21.61,21.66,21.59,21.61,1086513.0,21.61,21.66,21.59,21.61,1086513.0
2021-10-15 09:50:00,21.61,21.65,21.58,21.65,767679.0,21.61,21.65,21.58,21.65,767679.0
2021-10-15 09:55:00,21.65,21.65,21.58,21.6,426143.0,21.65,21.65,21.58,21.6,426143.0
2021-10-15 10:00:00,21.6,21.65,21.59,21.62,525840.0,21.6,21.65,21.59,21.62,525840.0
2021-10-15 10:05:00,21.62,21.64,21.59,21.63,462341.0,21.62,21.64,21.59,21.63,462341.0
2021-10-15 10:10:00,21.64,21.66,21.62,21.64,218194.0,21.64,21.66,21.62,21.64,218194.0
2021-10-15 10:15:00,21.64,21.65,21.61,21.64,361174.0,21.64,21.65,21.61,21.64,361174.0
2021-10-15 10:20:00,21.63,21.64,21.6,21.62,586626.0,21.63,21.64,21.6,21.62,586626.0
2021-10-15 10:25:00,21.62,21.62,21.57,21.58,535874.0,21.62,21.62,21.57,21.58,535874.0
2021-10-15 10:30:00,21.58,21.61,21.55,21.61,381826.0,21.58,21.61,21.55,21.61,381826.0
2021-10-15 10:35:00,21.61,21.63,21.59,21.59,602480.0,21.61,21.63,21.59,21.59,602480.0
2021-10-15 10:40:00,21.59,21.64,21.59,21.64,198213.0,21.59,21.64,21.59,21.64,198213.0
2021-10-15 10:45:00,21.63,21.67,21.62,21.66,457498.0,21.63,21.67,21.62,21.66,457498.0
2021-10-15 10:50:00,21.67,21.7,21.65,21.7,120043.0,21.67,21.7,21.65,21.7,120043.0
2021-10-15 10:55:00,21.69,21.7,21.65,21.66,300952.0,21.69,21.7,21.65,21.66,300952.0
2021-10-15 11:00:00,21.66,21.66,21.63,21.65,239726.0,21.66,21.66,21.63,21.65,239726.0
2021-10-15 11:05:00,21.66,21.67,21.62,21.62,212063.0,21.66,21.67,21.62,21.62,212063.0
2021-10-15 11:10:00,21.63,21.63,21.6,21.62,138446.0,21.63,21.63,21.6,21.62,138446.0
2021-10-15 11:15:00,21.62,21.63,21.6,21.62,168049.0,21.62,21.63,21.6,21.62,168049.0
2021-10-15 11:20:00,21.61,21.64,21.61,21.63,129079.0,21.61,21.64,21.61,21.63,129079.0
2021-10-15 11:25:00,21.62,21.63,21.61,21.63,257517.0,21.62,21.63,21.61,21.63,257517.0
2021-10-15 11:30:00,21.62,21.63,21.6,21.6,161098.0,21.62,21.63,21.6,21.6,161098.0
2021-10-15 11:35:00,21.6,21.62,21.6,21.61,222797.0,21.6,21.62,21.6,21.61,222797.0
2021-10-15 11:40:00,21.6,21.61,21.58,21.58,113205.0,21.6,21.61,21.58,21.58,113205.0
2021-10-15 11:45:00,21.58,21.6,21.57,21.59,452223.0,21.58,21.6,21.57,21.59,452223.0
2021-10-15 11:50:00,21.59,21.6,21.57,21.58,344750.0,21.59,21.6,21.57,21.58,344750.0
2021-10-15 11:55:00,21.57,21.59,21.56,21.59,309960.0,21.57,21.59,21.56,21.59,309960.0
2021-10-15 12:00:00,21.58,21.59,21.57,21.59,253063.0,21.58,21.59,21.57,21.59,253063.0
2021-10-15 12:05:00,21.59,21.6,21.58,21.59,157079.0,21.59,21.6,21.58,21.59,157079.0
2021-10-15 12:10:00,21.6,21.6,21.58,21.6,269464.0,21.6,21.6,21.58,21.6,269464.0
2021-10-15 12:15:00,21.6,21.61,21.58,21.6,197936.0,21.6,21.61,21.58,21.6,197936.0
2021-10-15 12:20:00,21.6,21.62,21.59,21.6,219081.0,21.6,21.62,21.59,21.6,219081.0
2021-10-15 12:25:00,21.6,21.62,21.59,21.6,90166.0,21.6,21.62,21.59,21.6,90166.0
2021-10-15 12:30:00,21.61,21.62,21.58,21.59,204148.0,21.61,21.62,21.58,21.59,204148.0
2021-10-15 12:35:00,21.59,21.6,21.58,21.6,170626.0,21.59,21.6,21.58,21.6,170626.0
2021-10-15 12:40:00,21.6,21.62,21.59,21.61,111648.0,21.6,21.62,21.59,21.61,111648.0
2021-10-15 12:45:00,21.61,21.62,21.6,21.62,80537.0,21.61,21.62,21.6,21.62,80537.0
2021-10-15 12:50:00,21.62,21.62,21.6,21.61,434405.0,21.62,21.62,21.6,21.61,434405.0
2021-10-15 12:55:00,21.61,21.62,21.6,21.61,63640.0,21.61,21.62,21.6,21.61,63640.0
2021-10-15 13:00:00,21.61,21.62,21.6,21.61,160662.0,21.61,21.62,21.6,21.61,160662.0
2021-10-15 13:05:00,21.61,21.62,21.6,21.61,77279.0,21.61,21.62,21.6,21.61,77279.0
2021-10-15 13:10:00,21.61,21.61,21.57,21.57,181506.0,21.61,21.61,21.57,21.57,181506.0
2021-10-15 13:15:00,21.57,21.58,21.56,21.56,191386.0,21.57,21.58,21.56,21.56,191386.0
2021-10-15 13:20:00,21.57,21.59,21.56,21.58,221631.0,21.57,21.59,21.56,21.58,221631.0
2021-10-15 13:25:00,21.59,21.6,21.58,21.59,162318.0,21.59,21.6,21.58,21.59,162318.0
2021-10-15 13:30:00,21.58,21.61,21.58,21.6,212882.0,21.58,21.61,21.58,21.6,212882.0
2021-10-15 13:35:00,21.6,21.61,21.59,21.6,106328.0,21.6,21.61,21.59,21.6,106328.0
2021-10-15 13:40:00,21.6,21.61,21.59,21.61,52985.0,21.6,21.61,21.59,21.61,52985.0
2021-10-15 13:45:00,21.6,21.61,21.59,21.6,44205.0,21.6,21.61,21.59,21.6,44205.0
2021-10-15 13:50:00,21.6,21.6,21.59,21.6,13575.0,21.6,21.6,21.59,21.6,13575.0
2021-10-15 13:55:00,21.59,21.6,21.58,21.59,55972.0,21.59,21.6,21.58,21.59,55972.0
2021-10-15 14:00:00,21.59,21.6,21.58,21.59,85137.0,21.59,21.6,21.58,21.59,85137.0
2021-10-15 14:05:00,21.59,21.6,21.59,21.6,117797.0,21.59,21.6,21.59,21.6,117797.0
2021-10-15 14:10:00,21.6,21.6,21.59,21.6,201045.0,21.6,21.6,21.59,21.6,201045.0
2021-10-15 14:15:00,21.6,21.6,21.58,21.59,125253.0,21.6,21.6,21.58,21.59,125253.0
2021-10-15 14:20:00,21.58,21.59,21.58,21.59,186130.0,21.58,21.59,21.58,21.59,186130.0
2021-10-15 14:25:00,21.58,21.59,21.58,21.59,68835.0,21.58,21.59,21.58,21.59,68835.0
2021-10-15 14:30:00,21.59,21.59,21.57,21.58,186316.0,21.59,21.59,21.57,21.58,186316.0
2021-10-15 14:35:00,21.58,21.59,21.58,21.59,79555.0,21.58,21.59,21.58,21.59,79555.0
2021-10-15 14:40:00,21.58,21.59,21.58,21.58,54181.0,21.58,21.59,21.58,21.58,54181.0
2021-10-15 14:45:00,21.58,21.59,21.58,21.58,80271.0,21.58,21.59,21.58,21.58,80271.0
2021-10-15 14:50:00,21.59,21.59,21.58,21.59,36459.0,21.59,21.59,21.58,21.59,36459.0
2021-10-15 14:55:00,21.59,21.59,21.58,21.59,97825.0,21.59,21.59,21.58,21.59,97825.0
2021-10-15 15:00:00,21.59,21.59,21.57,21.57,93157.0,21.59,21.59,21.57,21.57,93157.0
2021-10-15 15:05:00,21.57,21.58,21.56,21.57,168023.0,21.57,21.58,21.56,21.57,168023.0
2021-10-15 15:10:00,21.57,21.57,21.56,21.57,32775.0,21.57,21.57,21.56,21.57,32775.0
2021-10-15 15:15:00,21.57,21.57,21.56,21.57,83014.0,21.57,21.57,21.56,21.57,83014.0
2021-10-15 15:20:00,21.56,21.58,21.56,21.57,136842.0,21.56,21.58,21.56,21.57,136842.0
2021-10-15 15:25:00,21.57,21.58,21.57,21.58,66184.0,21.57,21.58,21.57,21.58,66184.0
2021-10-15 15:30:00,21.57,21.58,21.57,21.57,93661.0,21.57,21.58,21.57,21.57,93661.0
2021-10-15 15:35:00,21.57,21.58,21.57,21.58,63506.0,21.57,21.58,21.57,21.58,63506.0
2021-10-15 15:40:00,21.57,21.59,21.57,21.57,411810.0,21.57,21.59,21.57,21.57,411810.0
2021-10-15 15:45:00,21.57,21.58,21.57,21.57,147262.0,21.57,21.58,21.57,21.57,147262.0
2021-10-15 15:50:00,21.58,21.59,21.58,21.59,209735.0,21.58,21.59,21.58,21.59,209735.0
2021-10-15 15:55:00,21.59,21.59,21.58,21.58,734840.0,21.59,21.59,21.58,21.58,734840.0
2021-10-18 09:30:00,21.57,21.58,21.5,21.5,1803252.0,21.57,21.58,21.5,21.5,1803252.0
2021-10-18 09:35:00,21.5,21.53,21.46,21.47,856390.0,21.5,21.53,21.46,21.47,856390.0
2021-10-18 09:40:00,21.47,21.48,21.36,21.43,783363.0,21.47,21.48,21.36,21.43,783363.0
2021-10-18 09:45:00,21.43,21.44,21.33,21.35,1112193.0,21.43,21.44,21.33,21.35,1112193.0
2021-10-18 09:50:00,21.34,21.39,21.3,21.38,711128.0,21.34,21.39,21.3,21.38,711128.0
2021-10-18 09:55:00,21.38,21.46,21.36,21.44,925580.0,21.38,21.46,21.36,21.44,925580.0
2021-10-18 10:00:00,21.44,21.45,21.41,21.43,368351.0,21.44,21.45,21.41,21.43,368351.0
2021-10-18 10:05:00,21.43,21.48,21.42,21.47,345640.0,21.43,21.48,21.42,21.47,345640.0
2021-10-18 10:10:00,21.48,21.5,21.45,21.47,190468.0,21.48,21.5,21.45,21.47,190468.0
2021-10-18 10:15:00,21.47,21.47,21.44,21.46,110583.0,21.47,21.47,21.44,21.46,110583.0
2021-10-18 10:20:00,21.46,21.51,21.46,21.49,172965.0,21.46,21.51,21.46,21.49,172965.0
2021-10-18 10:25:00,21.5,21.51,21.48,21.5,303718.0,21.5,21.51,21.48,21.5,303718.0
2021-10-18 10:30:00,21.5,21.54,21.48,21.54,164007.0,21.5,21.54,21.48,21.54,164007.0
2021-10-18 10:35:00,21.53,21.54,21.51,21.53,213982.0,21.53,21.54,21.51,21.53,213982.0
2021-10-18 10:40:00,21.52,21.53,21.49,21.49,252960.0,21.52,21.53,21.49,21.49,252960.0
2021-10-18 10:45:00,21.5,21.53,21.48,21.53,180529.0,21.5,21.53,21.48,21.53,180529.0
2021-10-18 10:50:00,21.53,21.54,21.52,21.52,133175.0,21.53,21.54,21.52,21.52,133175.0
2021-10-18 10:55:00,21.52,21.56,21.52,21.54,594884.0,21.52,21.56,21.52,21.54,594884.0
2021-10-18 11:00:00,21.54,21.55,21.5,21.51,237976.0,21.54,21.55,21.5,21.51,237976.0
2021-10-18 11:05:00,21.51,21.52,21.48,21.48,156381.0,21.51,21.52,21.48,21.48,156381.0
2021-10-18 11:10:00,21.49,21.51,21.48,21.49,182269.0,21.49,21.51,21.48,21.49,182269.0
2021-10-18 11:15:00,21.48,21.51,21.48,21.51,312239.0,21.48,21.51,21.48,21.51,312239.0
2021-10-18 11:20:00,21.51,21.51,21.49,21.49,64480.0,21.51,21.51,21.49,21.49,64480.0
2021-10-18 11:25:00,21.49,21.5,21.48,21.49,114885.0,21.49,21.5,21.48,21.49,114885.0
2021-10-18 11:30:00,21.49,21.52,21.49,21.5,134142.0,21.49,21.52,21.49,21.5,134142.0
2021-10-18 11:35:00,21.5,21.51,21.49,21.51,62170.0,21.5,21.51,21.49,21.51,62170.0
2021-10-18 11:40:00,21.51,21.52,21.5,21.5,182530.0,21.51,21.52,21.5,21.5,182530.0
2021-10-18 11:45:00,21.5,21.51,21.49,21.5,66672.0,21.5,21.51,21.49,21.5,66672.0
2021-10-18 11:50:00,21.5,21.52,21.5,21.5,151185.0,21.5,21.52,21.5,21.5,151185.0
2021-10-18 11:55:00,21.5,21.52,21.5,21.51,35971.0,21.5,21.52,21.5,21.51,35971.0
2021-10-18 12:00:00,21.51,21.52,21.5,21.52,71709.0,21.51,21.52,21.5,21.52,71709.0
2021-10-18 12:05:00,21.52,21.53,21.5,21.51,59481.0,21.52,21.53,21.5,21.51,59481.0
2021-10-18 12:10:00,21.51,21.51,21.5,21.5,83475.0,21.51,21.51,21.5,21.5,83475.0
2021-10-18 12:15:00,21.51,21.52,21.49,21.51,464602.0,21.51,21.52,21.49,21.51,464602.0
2021-10-18 12:20:00,21.52,21.53,21.51,21.52,70318.0,21.52,21.53,21.51,21.52,70318.0
2021-10-18 12:25:00,21.52,21.53,21.51,21.53,40705.0,21.52,21.53,21.51,21.53,40705.0
2021-10-18 12:30:00,21.53,21.53,21.51,21.52,39719.0,21.53,21.53,21.51,21.52,39719.0
2021-10-18 12:35:00,21.52,21.53,21.51,21.52,57725.0,21.52,21.53,21.51,21.52,57725.0
2021-10-18 12:40:00,21.52,21.54,21.52,21.53,46506.0,21.52,21.54,21.52,21.53,46506.0
2021-10-18 12:45:00,21.53,21.54,21.52,21.52,43627.0,21.53,21.54,21.52,21.52,43627.0
2021-10-18 12:50:00,21.53,21.53,21.51,21.51,78095.0,21.53,21.53,21.51,21.51,78095.0
2021-10-18 12:55:00,21.52,21.53,21.52,21.53,74620.0,21.52,21.53,21.52,21.53,74620.0
2021-10-18 13:00:00,21.53,21.53,21.52,21.53,45995.0,21.53,21.53,21.52,21.53,45995.0
2021-10-18 13:05:00,21.52,21.53,21.52,21.53,51094.0,21.52,21.53,21.52,21.53,51094.0
2021-10-18 13:10:00,21.53,21.53,21.51,21.51,51419.0,21.53,21.53,21.51,21.51,51419.0
2021-10-18 13:15:00,21.51,21.52,21.49,21.52,148162.0,21.51,21.52,21.49,21.52,148162.0
2021-10-18 13:20:00,21.52,21.52,21.5,21.5,53947.0,21.52,21.52,21.5,21.5,53947.0
2021-10-18 13:25:00,21.49,21.5,21.48,21.5,59739.0,21.49,21.5,21.48,21.5,59739.0
2021-10-18 13:30:00,21.5,21.52,21.49,21.51,124077.0,21.5,21.52,21.49,21.51,124077.0
2021-10-18 13:35:00,21.51,21.51,21.5,21.5,15047.0,21.51,21.51,21.5,21.5,15047.0
2021-10-18 13:40:00,21.5,21.52,21.5,21.52,16738.0,21.5,21.52,21.5,21.52,16738.0
2021-10-18 13:45:00,21.52,21.53,21.51,21.51,43821.0,21.52,21.53,21.51,21.51,43821.0
2021-10-18 13:50:00,21.52,21.53,21.51,21.53,120754.0,21.52,21.53,21.51,21.53,120754.0
2021-10-18 13:55:00,21.52,21.53,21.52,21.53,39153.0,21.52,21.53,21.52,21.53,39153.0
2021-10-18 14:00:00,21.53,21.53,21.52,21.53,14527.0,21.53,21.53,21.52,21.53,14527.0
2021-10-18 14:05:00,21.53,21.53,21.51,21.52,15905.0,21.53,21.53,21.51,21.52,15905.0
2021-10-18 14:10:00,21.52,21.52,21.51,21.51,16947.0,21.52,21.52,21.51,21.51,16947.0
2021-10-18 14:15:00,21.51,21.52,21.51,21.52,48747.0,21.51,21.52,21.51,21.52,48747.0
2021-10-18 14:20:00,21.51,21.52,21.51,21.52,13352.0,21.51,21.52,21.51,21.52,13352.0
2021-10-18 14:25:00,21.51,21.52,21.51,21.52,15658.0,21.51,21.52,21.51,21.52,15658.0
2021-10-18 14:30:00,21.51,21.52,21.51,21.51,17187.0,21.51,21.52,21.51,21.51,17187.0
2021-10-18 14:35:00,21.52,21.52,21.5,21.51,53888.0,21.52,21.52,21.5,21.51,53888.0
2021-10-18 14:40:00,21.5,21.51,21.5,21.5,21288.0,21.5,21.51,21.5,21.5,21288.0
2021-10-18 14:45:00,21.5,21.51,21.49,21.51,107780.0,21.5,21.51,21.49,21.51,107780.0
2021-10-18 14:50:00,21.51,21.51,21.5,21.51,19246.0,21.51,21.51,21.5,21.51,19246.0
2021-10-18 14:55:00,21.51,21.52,21.5,21.52,58754.0,21.51,21.52,21.5,21.52,58754.0
2021-10-18 15:00:00,21.52,21.52,21.5,21.5,51204.0,21.52,21.52,21.5,21.5,51204.0
2021-10-18 15:05:00,21.51,21.51,21.5,21.51,75530.0,21.51,21.51,21.5,21.51,75530.0
2021-10-18 15:10:00,21.5,21.51,21.5,21.51,102106.0,21.5,21.51,21.5,21.51,102106.0
2021-10-18 15:15:00,21.51,21.51,21.5,21.5,54320.0,21.51,21.51,21.5,21.5,54320.0
2021-10-18 15:20:00,21.5,21.51,21.5,21.5,27490.0,21.5,21.51,21.5,21.5,27490.0
2021-10-18 15:25:00,21.51,21.51,21.49,21.49,88050.0,21.51,21.51,21.49,21.49,88050.0
2021-10-18 15:30:00,21.49,21.5,21.48,21.48,149356.0,21.49,21.5,21.48,21.48,149356.0
2021-10-18 15:35:00,21.48,21.49,21.47,21.47,56184.0,21.48,21.49,21.47,21.47,56184.0
2021-10-18 15:40:00,21.47,21.49,21.47,21.48,247594.0,21.47,21.49,21.47,21.48,247594.0
2021-10-18 15:45:00,21.48,21.49,21.47,21.48,134783.0,21.48,21.49,21.47,21.48,134783.0
2021-10-18 15:50:00,21.48,21.48,21.47,21.47,181119.0,21.48,21.48,21.47,21.47,181119.0
2021-10-18 15:55:00,21.47,21.48,21.46,21.47,526761.0,21.47,21.48,21.46,21.47,526761.0
2021-10-19 09:30:00,22.23,22.26,22.18,22.23,2056997.0,22.23,22.26,22.18,22.23,2056997.0
2021-10-19 09:35:00,22.24,22.28,22.18,22.18,1146540.0,22.24,22.28,22.18,22.18,1146540.0
2021-10-19 09:40:00,22.18,22.19,22.14,22.15,768927.0,22.18,22.19,22.14,22.15,768927.0
2021-10-19 09:45:00,22.15,22.22,22.13,22.19,600622.0,22.15,22.22,22.13,22.19,600622.0
2021-10-19 09:50:00,22.19,22.2,22.15,22.2,1083940.0,22.19,22.2,22.15,22.2,1083940.0
2021-10-19 09:55:00,22.2,22.23,22.16,22.23,1195668.0,22.2,22.23,22.16,22.23,1195668.0
2021-10-19 10:00:00,22.23,22.28,22.23,22.28,900903.0,22.23,22.28,22.23,22.28,900903.0
2021-10-19 10:05:00,22.27,22.31,22.26,22.28,1562517.0,22.27,22.31,22.26,22.28,1562517.0
2021-10-19 10:10:00,22.28,22.29,22.24,22.26,1420981.0,22.28,22.29,22.24,22.26,1420981.0
2021-10-19 10:15:00,22.26,22.3,22.19,22.2,894105.0,22.26,22.3,22.19,22.2,894105.0
2021-10-19 10:20:00,22.2,22.21,22.17,22.18,1520136.0,22.2,22.21,22.17,22.18,1520136.0
2021-10-19 10:25:00,22.18,22.24,22.18,22.23,1046304.0,22.18,22.24,22.18,22.23,1046304.0
2021-10-19 10:30:00,22.23,22.24,22.14,22.21,940163.0,22.23,22.24,22.14,22.21,940163.0
2021-10-19 10:35:00,22.21,22.22,22.16,22.19,757500.0,22.21,22.22,22.16,22.19,757500.0
2021-10-19 10:40:00,22.19,22.19,22.12,22.13,717323.0,22.19,22.19,22.12,22.13,717323.0
2021-10-19 10:45:00,22.13,22.18,22.12,22.18,445549.0,22.13,22.18,22.12,22.18,445549.0
2021-10-19 10:50:00,22.17,22.21,22.15,22.18,297329.0,22.17,22.21,22.15,22.18,297329.0
2021-10-19 10:55:00,22.18,22.19,22.16,22.16,340645.0,22.18,22.19,22.16,22.16,340645.0
2021-10-19 11:00:00,22.16,22.18,22.15,22.15,428752.0,22.16,22.18,22.15,22.15,428752.0
2021-10-19 11:05:00,22.15,22.16,22.12,22.13,250357.0,22.15,22.16,22.12,22.13,250357.0
2021-10-19 11:10:00,22.12,22.14,22.1,22.12,590208.0,22.12,22.14,22.1,22.12,590208.0
2021-10-19 11:15:00,22.12,22.12,22.07,22.09,245676.0,22.12,22.12,22.07,22.09,245676.0
2021-10-19 11:20:00,22.09,22.12,22.07,22.11,531144.0,22.09,22.12,22.07,22.11,531144.0
2021-10-19 11:25:00,22.1,22.16,22.1,22.14,317636.0,22.1,22.16,22.1,22.14,317636.0
2021-10-19 11:30:00,22.14,22.14,22.11,22.11,386958.0,22.14,22.14,22.11,22.11,386958.0
2021-10-19 11:35:00,22.11,22.13,22.1,22.1,300630.0,22.11,22.13,22.1,22.1,300630.0
2021-10-19 11:40:00,22.1,22.12,22.09,22.1,484116.0,22.1,22.12,22.09,22.1,484116.0
2021-10-19 11:45:00,22.1,22.11,22.06,22.08,173338.0,22.1,22.11,22.06,22.08,173338.0
2021-10-19 11:50:00,22.07,22.1,22.07,22.1,137210.0,22.07,22.1,22.07,22.1,137210.0
2021-10-19 11:55:00,22.09,22.1,22.08,22.08,297692.0,22.09,22.1,22.08,22.08,297692.0
2021-10-19 12:00:00,22.09,22.1,22.07,22.08,155602.0,22.09,22.1,22.07,22.08,155602.0
2021-10-19 12:05:00,22.08,22.09,22.05,22.06,147712.0,22.08,22.09,22.05,22.06,147712.0
2021-10-19 12:10:00,22.06,22.07,22.03,22.04,167208.0,22.06,22.07,22.03,22.04,167208.0
2021-10-19 12:15:00,22.04,22.06,22.03,22.05,140970.0,22.04,22.06,22.03,22.05,140970.0
2021-10-19 12:20:00,22.05,22.06,22.03,22.03,113599.0,22.05,22.06,22.03,22.03,113599.0
2021-10-19 12:25:00,22.03,22.06,22.03,22.04,71201.0,22.03,22.06,22.03,22.04,71201.0
2021-10-19 12:30:00,22.04,22.04,22.02,22.03,61181.0,22.04,22.04,22.02,22.03,61181.0
2021-10-19 12:35:00,22.02,22.05,22.02,22.04,69773.0,22.02,22.05,22.02,22.04,69773.0
2021-10-19 12:40:00,22.04,22.05,22.03,22.05,65521.0,22.04,22.05,22.03,22.05,65521.0
2021-10-19 12:45:00,22.05,22.09,22.05,22.09,223364.0,22.05,22.09,22.05,22.09,223364.0
2021-10-19 12:50:00,22.09,22.09,22.07,22.08,89396.0,22.09,22.09,22.07,22.08,89396.0
2021-10-19 12:55:00,22.09,22.1,22.08,22.09,111393.0,22.09,22.1,22.08,22.09,111393.0
2021-10-19 13:00:00,22.09,22.1,22.08,22.09,48496.0,22.09,22.1,22.08,22.09,48496.0
2021-10-19 13:05:00,22.09,22.09,22.06,22.07,106993.0,22.09,22.09,22.06,22.07,106993.0
2021-10-19 13:10:00,22.07,22.1,22.07,22.09,62534.0,22.07,22.1,22.07,22.09,62534.0
2021-10-19 13:15:00,22.09,22.1,22.07,22.07,117493.0,22.09,22.1,22.07,22.07,117493.0
2021-10-19 13:20:00,22.07,22.08,22.05,22.05,515332.0,22.07,22.08,22.05,22.05,515332.0
2021-10-19 13:25:00,22.05,22.06,22.04,22.04,570640.0,22.05,22.06,22.04,22.04,570640.0
2021-10-19 13:30:00,22.04,22.05,22.03,22.03,392141.0,22.04,22.05,22.03,22.03,392141.0
2021-10-19 13:35:00,22.03,22.04,22.01,22.01,513495.0,22.03,22.04,22.01,22.01,513495.0
2021-10-19 13:40:00,22.01,22.02,22.0,22.0,413085.0,22.01,22.02,22.0,22.0,413085.0
2021-10-19 13:45:00,22.0,22.01,21.98,21.99,668011.0,22.0,22.01,21.98,21.99,668011.0
2021-10-19 13:50:00,21.99,22.0,21.98,21.98,327079.0,21.99,22.0,21.98,21.98,327079.0
2021-10-19 13:55:00,21.98,21.99,21.97,21.98,500332.0,21.98,21.99,21.97,21.98,500332.0
2021-10-19 14:00:00,21.98,21.98,21.96,21.96,350252.0,21.98,21.98,21.96,21.96,350252.0
2021-10-19 14:05:00,21.96,21.97,21.94,21.96,759166.0,21.96,21.97,21.94,21.96,759166.0
2021-10-19 14:10:00,21.96,21.96,21.95,21.96,267953.0,21.96,21.96,21.95,21.96,267953.0
2021-10-19 14:15:00,21.96,21.96,21.95,21.96,433513.0,21.96,21.96,21.95,21.96,433513.0
2021-10-19 14:20:00,21.96,21.96,21.95,21.96,348046.0,21.96,21.96,21.95,21.96,348046.0
2021-10-19 14:25:00,21.95,21.96,21.95,21.95,347273.0,21.95,21.96,21.95,21.95,347273.0
2021-10-19 14:30:00,21.96,21.96,21.91,21.92,897912.0,21.96,21.96,21.91,21.92,897912.0
2021-10-19 14:35:00,21.92,21.95,21.92,21.93,1170793.0,21.92,21.95,21.92,21.93,1170793.0
2021-10-19 14:40:00,21.93,21.93,21.92,21.93,184498.0,21.93,21.93,21.92,21.93,184498.0
2021-10-19 14:45:00,21.93,21.93,21.91,21.92,321452.0,21.93,21.93,21.91,21.92,321452.0
2021-10-19 14:50:00,21.92,21.92,21.91,21.91,336658.0,21.92,21.92,21.91,21.91,336658.0
2021-10-19 14:55:00,21.91,21.92,21.89,21.91,559156.0,21.91,21.92,21.89,21.91,559156.0
2021-10-19 15:00:00,21.91,21.91,21.9,21.91,262836.0,21.91,21.91,21.9,21.91,262836.0
2021-10-19 15:05:00,21.91,21.91,21.9,21.91,207441.0,21.91,21.91,21.9,21.91,207441.0
2021-10-19 15:10:00,21.9,21.91,21.86,21.88,1656288.0,21.9,21.91,21.86,21.88,1656288.0
2021-10-19 15:15:00,21.88,21.88,21.86,21.86,343174.0,21.88,21.88,21.86,21.86,343174.0
2021-10-19 15:20:00,21.87,21.87,21.85,21.86,232866.0,21.87,21.87,21.85,21.86,232866.0
2021-10-19 15:25:00,21.86,21.88,21.85,21.88,131830.0,21.86,21.88,21.85,21.88,131830.0
2021-10-19 15:30:00,21.88,21.88,21.87,21.87,43118.0,21.88,21.88,21.87,21.87,43118.0
2021-10-19 15:35:00,21.87,21.89,21.87,21.89,159959.0,21.87,21.89,21.87,21.89,159959.0
2021-10-19 15:40:00,21.89,21.89,21.88,21.89,280548.0,21.89,21.89,21.88,21.89,280548.0
2021-10-19 15:45:00,21.88,21.89,21.88,21.89,75295.0,21.88,21.89,21.88,21.89,75295.0
2021-10-19 15:50:00,21.89,21.9,21.88,21.89,224357.0,21.89,21.9,21.88,21.89,224357.0
2021-10-19 15:55:00,21.89,21.9,21.89,21.89,705942.0,21.89,21.9,21.89,21.89,705942.0
2021-10-20 09:30:00,22.2,22.2,22.12,22.15,1157035.0,22.2,22.2,22.12,22.15,1157035.0
2021-10-20 09:35:00,22.15,22.24,22.12,22.24,861836.0,22.15,22.24,22.12,22.24,861836.0
2021-10-20 09:40:00,22.23,22.26,22.22,22.23,703444.0,22.23,22.26,22.22,22.23,703444.0
2021-10-20 09:45:00,22.24,22.28,22.23,22.28,495365.0,22.24,22.28,22.23,22.28,495365.0
2021-10-20 09:50:00,22.28,22.29,22.24,22.25,422257.0,22.28,22.29,22.24,22.25,422257.0
2021-10-20 09:55:00,22.26,22.3,22.25,22.28,319541.0,22.26,22.3,22.25,22.28,319541.0
2021-10-20 10:00:00,22.27,22.28,22.22,22.26,475297.0,22.27,22.28,22.22,22.26,475297.0
2021-10-20 10:05:00,22.26,22.26,22.21,22.21,344469.0,22.26,22.26,22.21,22.21,344469.0
2021-10-20 10:10:00,22.22,22.23,22.2,22.23,269217.0,22.22,22.23,22.2,22.23,269217.0
2021-10-20 10:15:00,22.23,22.25,22.22,22.24,340691.0,22.23,22.25,22.22,22.24,340691.0
2021-10-20 10:20:00,22.25,22.26,22.22,22.24,711981.0,22.25,22.26,22.22,22.24,711981.0
2021-10-20 10:25:00,22.25,22.33,22.23,22.3,471986.0,22.25,22.33,22.23,22.3,471986.0
2021-10-20 10:30:00,22.3,22.36,22.3,22.35,580154.0,22.3,22.36,22.3,22.35,580154.0
2021-10-20 10:35:00,22.35,22.36,22.32,22.33,463821.0,22.35,22.36,22.32,22.33,463821.0
2021-10-20 10:40:00,22.33,22.36,22.33,22.36,548402.0,22.33,22.36,22.33,22.36,548402.0
2021-10-20 10:45:00,22.36,22.4,22.35,22.39,647316.0,22.36,22.4,22.35,22.39,647316.0
2021-10-20 10:50:00,22.4,22.41,22.35,22.37,384539.0,22.4,22.41,22.35,22.37,384539.0
2021-10-20 10:55:00,22.37,22.39,22.35,22.38,599338.0,22.37,22.39,22.35,22.38,599338.0
2021-10-20 11:00:00,22.38,22.42,22.37,22.41,1176681.0,22.38,22.42,22.37,22.41,1176681.0
2021-10-20 11:05:00,22.41,22.42,22.39,22.42,371639.0,22.41,22.42,22.39,22.42,371639.0
2021-10-20 11:10:00,22.41,22.44,22.41,22.42,419818.0,22.41,22.44,22.41,22.42,419818.0
2021-10-20 11:15:00,22.43,22.43,22.41,22.42,214076.0,22.43,22.43,22.41,22.42,214076.0
2021-10-20 11:20:00,22.42,22.44,22.41,22.44,394619.0,22.42,22.44,22.41,22.44,394619.0
2021-10-20 11:25:00,22.44,22.45,22.43,22.44,460968.0,22.44,22.45,22.43,22.44,460968.0
2021-10-20 11:30:00,22.44,22.46,22.43,22.45,339182.0,22.44,22.46,22.43,22.45,339182.0
2021-10-20 11:35:00,22.45,22.46,22.44,22.46,216365.0,22.45,22.46,22.44,22.46,216365.0
2021-10-20 11:40:00,22.45,22.49,22.41,22.41,1382048.0,22.45,22.49,22.41,22.41,1382048.0
2021-10-20 11:45:00,22.42,22.55,22.41,22.54,1148749.0,22.42,22.55,22.41,22.54,1148749.0
2021-10-20 11:50:00,22.54,22.54,22.49,22.5,394469.0,22.54,22.54,22.49,22.5,394469.0
2021-10-20 11:55:00,22.5,22.53,22.48,22.49,252251.0,22.5,22.53,22.48,22.49,252251.0
2021-10-20 12:00:00,22.49,22.52,22.49,22.5,433011.0,22.49,22.52,22.49,22.5,433011.0
2021-10-20 12:05:00,22.5,22.55,22.49,22.55,181314.0,22.5,22.55,22.49,22.55,181314.0
2021-10-20 12:10:00,22.54,22.54,22.51,22.53,157416.0,22.54,22.54,22.51,22.53,157416.0
2021-10-20 12:15:00,22.53,22.54,22.51,22.52,203992.0,22.53,22.54,22.51,22.52,203992.0
2021-10-20 12:20:00,22.52,22.54,22.51,22.53,238464.0,22.52,22.54,22.51,22.53,238464.0
2021-10-20 12:25:00,22.52,22.55,22.52,22.52,177960.0,22.52,22.55,22.52,22.52,177960.0
2021-10-20 12:30:00,22.53,22.55,22.51,22.54,347566.0,22.53,22.55,22.51,22.54,347566.0
2021-10-20 12:35:00,22.54,22.56,22.53,22.54,337122.0,22.54,22.56,22.53,22.54,337122.0
2021-10-20 12:40:00,22.55,22.56,22.54,22.55,276526.0,22.55,22.56,22.54,22.55,276526.0
2021-10-20 12:45:00,22.55,22.6,22.54,22.59,1321551.0,22.55,22.6,22.54,22.59,1321551.0
2021-10-20 12:50:00,22.59,22.6,22.58,22.6,124625.0,22.59,22.6,22.58,22.6,124625.0
2021-10-20 12:55:00,22.6,22.61,22.59,22.6,680372.0,22.6,22.61,22.59,22.6,680372.0
2021-10-20 13:00:00,22.6,22.61,22.55,22.55,1065117.0,22.6,22.61,22.55,22.55,1065117.0
2021-10-20 13:05:00,22.55,22.57,22.54,22.54,527947.0,22.55,22.57,22.54,22.54,527947.0
2021-10-20 13:10:00,22.54,22.56,22.53,22.54,310060.0,22.54,22.56,22.53,22.54,310060.0
2021-10-20 13:15:00,22.55,22.57,22.54,22.57,122258.0,22.55,22.57,22.54,22.57,122258.0
2021-10-20 13:20:00,22.57,22.58,22.54,22.54,158980.0,22.57,22.58,22.54,22.54,158980.0
2021-10-20 13:25:00,22.55,22.55,22.52,22.54,337297.0,22.55,22.55,22.52,22.54,337297.0
2021-10-20 13:30:00,22.54,22.55,22.51,22.52,199385.0,22.54,22.55,22.51,22.52,199385.0
2021-10-20 13:35:00,22.52,22.55,22.52,22.54,202279.0,22.52,22.55,22.52,22.54,202279.0
2021-10-20 13:40:00,22.54,22.55,22.53,22.54,69548.0,22.54,22.55,22.53,22.54,69548.0
2021-10-20 13:45:00,22.55,22.56,22.54,22.54,151686.0,22.55,22.56,22.54,22.54,151686.0
2021-10-20 13:50:00,22.54,22.56,22.54,22.55,30025.0,22.54,22.56,22.54,22.55,30025.0
2021-10-20 13:55:00,22.55,22.56,22.53,22.55,213621.0,22.55,22.56,22.53,22.55,213621.0
2021-10-20 14:00:00,22.55,22.56,22.54,22.54,100036.0,22.55,22.56,22.54,22.54,100036.0
2021-10-20 14:05:00,22.54,22.56,22.53,22.55,128851.0,22.54,22.56,22.53,22.55,128851.0
2021-10-20 14:10:00,22.55,22.56,22.55,22.55,45533.0,22.55,22.56,22.55,22.55,45533.0
2021-10-20 14:15:00,22.55,22.56,22.55,22.56,33989.0,22.55,22.56,22.55,22.56,33989.0
2021-10-20 14:20:00,22.55,22.57,22.55,22.55,117086.0,22.55,22.57,22.55,22.55,117086.0
2021-10-20 14:25:00,22.55,22.56,22.55,22.55,144256.0,22.55,22.56,22.55,22.55,144256.0
2021-10-20 14:30:00,22.55,22.56,22.55,22.56,38417.0,22.55,22.56,22.55,22.56,38417.0
2021-10-20 14:35:00,22.56,22.57,22.55,22.57,143546.0,22.56,22.57,22.55,22.57,143546.0
2021-10-20 14:40:00,22.56,22.57,22.55,22.55,160371.0,22.56,22.57,22.55,22.55,160371.0
2021-10-20 14:45:00,22.55,22.56,22.55,22.56,66046.0,22.55,22.56,22.55,22.56,66046.0
2021-10-20 14:50:00,22.55,22.57,22.55,22.56,177249.0,22.55,22.57,22.55,22.56,177249.0
2021-10-20 14:55:00,22.56,22.57,22.55,22.56,528704.0,22.56,22.57,22.55,22.56,528704.0
2021-10-20 15:00:00,22.56,22.57,22.55,22.57,256957.0,22.56,22.57,22.55,22.57,256957.0
2021-10-20 15:05:00,22.57,22.57,22.55,22.56,225231.0,22.57,22.57,22.55,22.56,225231.0
2021-10-20 15:10:00,22.56,22.56,22.53,22.54,111682.0,22.56,22.56,22.53,22.54,111682.0
2021-10-20 15:15:00,22.54,22.55,22.53,22.55,218984.0,22.54,22.55,22.53,22.55,218984.0
2021-10-20 15:20:00,22.54,22.55,22.53,22.54,185568.0,22.54,22.55,22.53,22.54,185568.0
2021-10-20 15:25:00,22.54,22.54,22.52,22.53,225846.0,22.54,22.54,22.52,22.53,225846.0
2021-10-20 15:30:00,22.52,22.54,22.52,22.54,325919.0,22.52,22.54,22.52,22.54,325919.0
2021-10-20 15:35:00,22.54,22.54,22.53,22.54,166231.0,22.54,22.54,22.53,22.54,166231.0
2021-10-20 15:40:00,22.54,22.54,22.53,22.54,368240.0,22.54,22.54,22.53,22.54,368240.0
2021-10-20 15:45:00,22.54,22.54,22.53,22.54,113022.0,22.54,22.54,22.53,22.54,113022.0
2021-10-20 15:50:00,22.54,22.54,22.53,22.54,242420.0,22.54,22.54,22.53,22.54,242420.0
2021-10-20 15:55:00,22.54,22.54,22.52,22.53,1349340.0,22.54,22.54,22.52,22.53,1349340.0
2021-10-21 09:30:00,22.37,22.41,22.35,22.41,1399901.0,22.37,22.41,22.35,22.41,1399901.0
2021-10-21 09:35:00,22.4,22.41,22.36,22.36,1087431.0,22.4,22.41,22.36,22.36,1087431.0
2021-10-21 09:40:00,22.35,22.41,22.33,22.38,795198.0,22.35,22.41,22.33,22.38,795198.0
2021-10-21 09:45:00,22.39,22.44,22.33,22.34,277440.0,22.39,22.44,22.33,22.34,277440.0
2021-10-21 09:50:00,22.34,22.36,22.27,22.31,406198.0,22.34,22.36,22.27,22.31,406198.0
2021-10-21 09:55:00,22.31,22.35,22.27,22.32,249895.0,22.31,22.35,22.27,22.32,249895.0
2021-10-21 10:00:00,22.32,22.34,22.28,22.33,293386.0,22.32,22.34,22.28,22.33,293386.0
2021-10-21 10:05:00,22.33,22.38,22.32,22.36,323143.0,22.33,22.38,22.32,22.36,323143.0
2021-10-21 10:10:00,22.37,22.39,22.34,22.39,304941.0,22.37,22.39,22.34,22.39,304941.0
2021-10-21 10:15:00,22.38,22.39,22.29,22.3,321419.0,22.38,22.39,22.29,22.3,321419.0
2021-10-21 10:20:00,22.3,22.34,22.29,22.31,345525.0,22.3,22.34,22.29,22.31,345525.0
2021-10-21 10:25:00,22.32,22.33,22.28,22.3,146194.0,22.32,22.33,22.28,22.3,146194.0
2021-10-21 10:30:00,22.29,22.34,22.27,22.32,127307.0,22.29,22.34,22.27,22.32,127307.0
2021-10-21 10:35:00,22.31,22.33,22.31,22.32,91894.0,22.31,22.33,22.31,22.32,91894.0
2021-10-21 10:40:00,22.31,22.34,22.29,22.33,83449.0,22.31,22.34,22.29,22.33,83449.0
2021-10-21 10:45:00,22.34,22.39,22.33,22.38,136795.0,22.34,22.39,22.33,22.38,136795.0
2021-10-21 10:50:00,22.37,22.39,22.35,22.37,115837.0,22.37,22.39,22.35,22.37,115837.0
2021-10-21 10:55:00,22.38,22.39,22.36,22.36,243866.0,22.38,22.39,22.36,22.36,243866.0
2021-10-21 11:00:00,22.36,22.37,22.31,22.33,130432.0,22.36,22.37,22.31,22.33,130432.0
2021-10-21 11:05:00,22.33,22.36,22.3,22.35,330988.0,22.33,22.36,22.3,22.35,330988.0
2021-10-21 11:10:00,22.35,22.36,22.32,22.33,72809.0,22.35,22.36,22.32,22.33,72809.0
2021-10-21 11:15:00,22.33,22.33,22.31,22.32,86041.0,22.33,22.33,22.31,22.32,86041.0
2021-10-21 11:20:00,22.32,22.37,22.31,22.35,108142.0,22.32,22.37,22.31,22.35,108142.0
2021-10-21 11:25:00,22.36,22.36,22.31,22.32,88843.0,22.36,22.36,22.31,22.32,88843.0
2021-10-21 11:30:00,22.32,22.33,22.29,22.3,45878.0,22.32,22.33,22.29,22.3,45878.0
2021-10-21 11:35:00,22.3,22.32,22.29,22.31,91711.0,22.3,22.32,22.29,22.31,91711.0
2021-10-21 11:40:00,22.32,22.33,22.31,22.33,43763.0,22.32,22.33,22.31,22.33,43763.0
2021-10-21 11:45:00,22.33,22.36,22.31,22.36,59848.0,22.33,22.36,22.31,22.36,59848.0
2021-10-21 11:50:00,22.36,22.37,22.35,22.36,125833.0,22.36,22.37,22.35,22.36,125833.0
2021-10-21 11:55:00,22.36,22.37,22.34,22.37,86067.0,22.36,22.37,22.34,22.37,86067.0
2021-10-21 12:00:00,22.36,22.37,22.35,22.36,77062.0,22.36,22.37,22.35,22.36,77062.0
2021-10-21 12:05:00,22.36,22.36,22.34,22.35,64012.0,22.36,22.36,22.34,22.35,64012.0
2021-10-21 12:10:00,22.35,22.36,22.34,22.36,71798.0,22.35,22.36,22.34,22.36,71798.0
2021-10-21 12:15:00,22.36,22.36,22.33,22.33,107473.0,22.36,22.36,22.33,22.33,107473.0
2021-10-21 12:20:00,22.33,22.33,22.31,22.31,307637.0,22.33,22.33,22.31,22.31,307637.0
2021-10-21 12:25:00,22.31,22.32,22.3,22.31,71417.0,22.31,22.32,22.3,22.31,71417.0
2021-10-21 12:30:00,22.31,22.32,22.3,22.32,35681.0,22.31,22.32,22.3,22.32,35681.0
2021-10-21 12:35:00,22.32,22.34,22.31,22.32,58558.0,22.32,22.34,22.31,22.32,58558.0
2021-10-21 12:40:00,22.32,22.32,22.31,22.31,21132.0,22.32,22.32,22.31,22.31,21132.0
2021-10-21 12:45:00,22.32,22.32,22.3,22.3,108349.0,22.32,22.32,22.3,22.3,108349.0
2021-10-21 12:50:00,22.31,22.34,22.3,22.33,175581.0,22.31,22.34,22.3,22.33,175581.0
2021-10-21 12:55:00,22.33,22.33,22.29,22.3,136070.0,22.33,22.33,22.29,22.3,136070.0
2021-10-21 13:00:00,22.29,22.3,22.29,22.3,123839.0,22.29,22.3,22.29,22.3,123839.0
2021-10-21 13:05:00,22.29,22.29,22.27,22.29,179154.0,22.29,22.29,22.27,22.29,179154.0
2021-10-21 13:10:00,22.29,22.3,22.28,22.28,53624.0,22.29,22.3,22.28,22.28,53624.0
2021-10-21 13:15:00,22.28,22.3,22.27,22.29,110552.0,22.28,22.3,22.27,22.29,110552.0
2021-10-21 13:20:00,22.3,22.32,22.29,22.32,128512.0,22.3,22.32,22.29,22.32,128512.0
2021-10-21 13:25:00,22.31,22.32,22.3,22.31,35051.0,22.31,22.32,22.3,22.31,35051.0
2021-10-21 13:30:00,22.31,22.32,22.3,22.31,80674.0,22.31,22.32,22.3,22.31,80674.0
2021-10-21 13:35:00,22.32,22.32,22.29,22.3,48338.0,22.32,22.32,22.29,22.3,48338.0
2021-10-21 13:40:00,22.3,22.3,22.27,22.27,51355.0,22.3,22.3,22.27,22.27,51355.0
2021-10-21 13:45:00,22.27,22.28,22.26,22.27,62550.0,22.27,22.28,22.26,22.27,62550.0
2021-10-21 13:50:00,22.26,22.27,22.23,22.23,125064.0,22.26,22.27,22.23,22.23,125064.0
2021-10-21 13:55:00,22.23,22.24,22.22,22.23,150274.0,22.23,22.24,22.22,22.23,150274.0
2021-10-21 14:00:00,22.23,22.25,22.22,22.24,322831.0,22.23,22.25,22.22,22.24,322831.0
2021-10-21 14:05:00,22.25,22.25,22.23,22.25,97073.0,22.25,22.25,22.23,22.25,97073.0
2021-10-21 14:10:00,22.25,22.26,22.24,22.25,171474.0,22.25,22.26,22.24,22.25,171474.0
2021-10-21 14:15:00,22.25,22.27,22.24,22.27,130882.0,22.25,22.27,22.24,22.27,130882.0
2021-10-21 14:20:00,22.27,22.27,22.26,22.27,41714.0,22.27,22.27,22.26,22.27,41714.0
2021-10-21 14:25:00,22.27,22.29,22.27,22.28,227498.0,22.27,22.29,22.27,22.28,227498.0
2021-10-21 14:30:00,22.28,22.3,22.28,22.29,204429.0,22.28,22.3,22.28,22.29,204429.0
2021-10-21 14:35:00,22.29,22.29,22.28,22.29,36613.0,22.29,22.29,22.28,22.29,36613.0
2021-10-21 14:40:00,22.29,22.29,22.28,22.29,15927.0,22.29,22.29,22.28,22.29,15927.0
2021-10-21 14:45:00,22.29,22.3,22.28,22.3,43675.0,22.29,22.3,22.28,22.3,43675.0
2021-10-21 14:50:00,22.3,22.31,22.29,22.3,48193.0,22.3,22.31,22.29,22.3,48193.0
2021-10-21 14:55:00,22.3,22.31,22.3,22.31,59325.0,22.3,22.31,22.3,22.31,59325.0
2021-10-21 15:00:00,22.31,22.32,22.3,22.31,85944.0,22.31,22.32,22.3,22.31,85944.0
2021-10-21 15:05:00,22.32,22.32,22.31,22.32,27952.0,22.32,22.32,22.31,22.32,27952.0
2021-10-21 15:10:00,22.32,22.33,22.31,22.33,34664.0,22.32,22.33,22.31,22.33,34664.0
2021-10-21 15:15:00,22.33,22.36,22.32,22.36,363439.0,22.33,22.36,22.32,22.36,363439.0
2021-10-21 15:20:00,22.36,22.37,22.35,22.37,304983.0,22.36,22.37,22.35,22.37,304983.0
2021-10-21 15:25:00,22.36,22.37,22.35,22.36,62626.0,22.36,22.37,22.35,22.36,62626.0
2021-10-21 15:30:00,22.36,22.36,22.34,22.35,229603.0,22.36,22.36,22.34,22.35,229603.0
2021-10-21 15:35:00,22.35,22.36,22.34,22.35,249398.0,22.35,22.36,22.34,22.35,249398.0
2021-10-21 15:40:00,22.35,22.36,22.34,22.35,437646.0,22.35,22.36,22.34,22.35,437646.0
2021-10-21 15:45:00,22.35,22.35,22.34,22.34,146179.0,22.35,22.35,22.34,22.34,146179.0
2021-10-21 15:50:00,22.35,22.37,22.34,22.36,222951.0,22.35,22.37,22.34,22.36,222951.0
2021-10-21 15:55:00,22.37,22.38,22.36,22.36,424740.0,22.37,22.38,22.36,22.36,424740.0
2021-10-22 09:30:00,22.59,22.74,22.59,22.74,1646144.0,22.59,22.74,22.59,22.74,1646144.0
2021-10-22 09:35:00,22.74,22.79,22.73,22.74,993519.0,22.74,22.79,22.73,22.74,993519.0
2021-10-22 09:40:00,22.74,22.8,22.72,22.8,618121.0,22.74,22.8,22.72,22.8,618121.0
2021-10-22 09:45:00,22.79,22.8,22.73,22.78,729124.0,22.79,22.8,22.73,22.78,729124.0
2021-10-22 09:50:00,22.79,22.86,22.77,22.86,969599.0,22.79,22.86,22.77,22.86,969599.0
2021-10-22 09:55:00,22.86,22.91,22.83,22.83,1097104.0,22.86,22.91,22.83,22.83,1097104.0
2021-10-22 10:00:00,22.84,22.91,22.82,22.87,927795.0,22.84,22.91,22.82,22.87,927795.0
2021-10-22 10:05:00,22.88,22.94,22.86,22.94,722690.0,22.88,22.94,22.86,22.94,722690.0
2021-10-22 10:10:00,22.95,22.96,22.9,22.92,1302189.0,22.95,22.96,22.9,22.92,1302189.0
2021-10-22 10:15:00,22.92,22.96,22.9,22.91,827066.0,22.92,22.96,22.9,22.91,827066.0
2021-10-22 10:20:00,22.91,22.96,22.91,22.92,891411.0,22.91,22.96,22.91,22.92,891411.0
2021-10-22 10:25:00,22.92,22.95,22.91,22.92,1942200.0,22.92,22.95,22.91,22.92,1942200.0
2021-10-22 10:30:00,22.92,22.94,22.86,22.87,737705.0,22.92,22.94,22.86,22.87,737705.0
2021-10-22 10:35:00,22.86,22.89,22.85,22.85,876728.0,22.86,22.89,22.85,22.85,876728.0
2021-10-22 10:40:00,22.86,22.9,22.85,22.9,424731.0,22.86,22.9,22.85,22.9,424731.0
2021-10-22 10:45:00,22.9,22.94,22.89,22.93,404096.0,22.9,22.94,22.89,22.93,404096.0
2021-10-22 10:50:00,22.93,22.96,22.93,22.95,386446.0,22.93,22.96,22.93,22.95,386446.0
2021-10-22 10:55:00,22.94,22.97,22.92,22.93,825839.0,22.94,22.97,22.92,22.93,825839.0
2021-10-22 11:00:00,22.92,22.98,22.92,22.94,502905.0,22.92,22.98,22.92,22.94,502905.0
2021-10-22 11:05:00,22.94,22.96,22.9,22.9,375479.0,22.94,22.96,22.9,22.9,375479.0
2021-10-22 11:10:00,22.9,22.92,22.82,22.83,771625.0,22.9,22.92,22.82,22.83,771625.0
2021-10-22 11:15:00,22.82,22.84,22.76,22.77,886140.0,22.82,22.84,22.76,22.77,886140.0
2021-10-22 11:20:00,22.77,22.78,22.72,22.73,1339910.0,22.77,22.78,22.72,22.73,1339910.0
2021-10-22 11:25:00,22.72,22.73,22.62,22.65,1037806.0,22.72,22.73,22.62,22.65,1037806.0
2021-10-22 11:30:00,22.65,22.65,22.51,22.56,1266889.0,22.65,22.65,22.51,22.56,1266889.0
2021-10-22 11:35:00,22.56,22.56,22.46,22.51,1259193.0,22.56,22.56,22.46,22.51,1259193.0
2021-10-22 11:40:00,22.5,22.5,22.39,22.47,2729620.0,22.5,22.5,22.39,22.47,2729620.0
2021-10-22 11:45:00,22.47,22.47,22.41,22.43,528297.0,22.47,22.47,22.41,22.43,528297.0
2021-10-22 11:50:00,22.43,22.45,22.4,22.44,411362.0,22.43,22.45,22.4,22.44,411362.0
2021-10-22 11:55:00,22.44,22.46,22.42,22.45,357308.0,22.44,22.46,22.42,22.45,357308.0
2021-10-22 12:00:00,22.45,22.5,22.39,22.49,343426.0,22.45,22.5,22.39,22.49,343426.0
2021-10-22 12:05:00,22.48,22.52,22.48,22.52,263322.0,22.48,22.52,22.48,22.52,263322.0
2021-10-22 12:10:00,22.51,22.51,22.47,22.49,317043.0,22.51,22.51,22.47,22.49,317043.0
2021-10-22 12:15:00,22.49,22.52,22.49,22.51,220910.0,22.49,22.52,22.49,22.51,220910.0
2021-10-22 12:20:00,22.51,22.56,22.5,22.52,411826.0,22.51,22.56,22.5,22.52,411826.0
2021-10-22 12:25:00,22.53,22.58,22.52,22.57,395494.0,22.53,22.58,22.52,22.57,395494.0
2021-10-22 12:30:00,22.58,22.61,22.55,22.61,352446.0,22.58,22.61,22.55,22.61,352446.0
2021-10-22 12:35:00,22.6,22.62,22.58,22.59,239193.0,22.6,22.62,22.58,22.59,239193.0
2021-10-22 12:40:00,22.59,22.62,22.58,22.6,217709.0,22.59,22.62,22.58,22.6,217709.0
2021-10-22 12:45:00,22.6,22.63,22.59,22.61,106248.0,22.6,22.63,22.59,22.61,106248.0
2021-10-22 12:50:00,22.61,22.62,22.57,22.58,149646.0,22.61,22.62,22.57,22.58,149646.0
2021-10-22 12:55:00,22.59,22.61,22.59,22.59,40449.0,22.59,22.61,22.59,22.59,40449.0
2021-10-22 13:00:00,22.59,22.64,22.58,22.58,250497.0,22.59,22.64,22.58,22.58,250497.0
2021-10-22 13:05:00,22.59,22.61,22.58,22.59,141501.0,22.59,22.61,22.58,22.59,141501.0
2021-10-22 13:10:00,22.59,22.61,22.55,22.57,657634.0,22.59,22.61,22.55,22.57,657634.0
2021-10-22 13:15:00,22.56,22.57,22.53,22.55,210191.0,22.56,22.57,22.53,22.55,210191.0
2021-10-22 13:20:00,22.56,22.58,22.55,22.56,235640.0,22.56,22.58,22.55,22.56,235640.0
2021-10-22 13:25:00,22.56,22.59,22.55,22.57,365275.0,22.56,22.59,22.55,22.57,365275.0
2021-10-22 13:30:00,22.57,22.57,22.55,22.56,33955.0,22.57,22.57,22.55,22.56,33955.0
2021-10-22 13:35:00,22.56,22.57,22.54,22.54,54457.0,22.56,22.57,22.54,22.54,54457.0
2021-10-22 13:40:00,22.54,22.55,22.5,22.51,187487.0,22.54,22.55,22.5,22.51,187487.0
2021-10-22 13:45:00,22.51,22.53,22.5,22.51,104699.0,22.51,22.53,22.5,22.51,104699.0
2021-10-22 13:50:00,22.51,22.53,22.49,22.5,79818.0,22.51,22.53,22.49,22.5,79818.0
2021-10-22 13:55:00,22.49,22.5,22.48,22.48,65369.0,22.49,22.5,22.48,22.48,65369.0
2021-10-22 14:00:00,22.49,22.52,22.48,22.52,105387.0,22.49,22.52,22.48,22.52,105387.0
2021-10-22 14:05:00,22.51,22.52,22.49,22.51,71456.0,22.51,22.52,22.49,22.51,71456.0
2021-10-22 14:10:00,22.51,22.53,22.5,22.52,147057.0,22.51,22.53,22.5,22.52,147057.0
2021-10-22 14:15:00,22.51,22.52,22.5,22.51,377427.0,22.51,22.52,22.5,22.51,377427.0
2021-10-22 14:20:00,22.51,22.51,22.49,22.51,99979.0,22.51,22.51,22.49,22.51,99979.0
2021-10-22 14:25:00,22.51,22.52,22.5,22.52,107542.0,22.51,22.52,22.5,22.52,107542.0
2021-10-22 14:30:00,22.52,22.56,22.51,22.55,99097.0,22.52,22.56,22.51,22.55,99097.0
2021-10-22 14:35:00,22.55,22.56,22.54,22.55,77440.0,22.55,22.56,22.54,22.55,77440.0
2021-10-22 14:40:00,22.56,22.57,22.55,22.56,81295.0,22.56,22.57,22.55,22.56,81295.0
2021-10-22 14:45:00,22.57,22.57,22.53,22.54,112761.0,22.57,22.57,22.53,22.54,112761.0
2021-10-22 14:50:00,22.54,22.54,22.51,22.52,42116.0,22.54,22.54,22.51,22.52,42116.0
2021-10-22 14:55:00,22.52,22.52,22.51,22.52,56455.0,22.52,22.52,22.51,22.52,56455.0
2021-10-22 15:00:00,22.52,22.52,22.48,22.49,63707.0,22.52,22.52,22.48,22.49,63707.0
2021-10-22 15:05:00,22.49,22.49,22.47,22.49,187035.0,22.49,22.49,22.47,22.49,187035.0
2021-10-22 15:10:00,22.49,22.49,22.48,22.49,49177.0,22.49,22.49,22.48,22.49,49177.0
2021-10-22 15:15:00,22.49,22.51,22.48,22.48,155128.0,22.49,22.51,22.48,22.48,155128.0
2021-10-22 15:20:00,22.48,22.49,22.48,22.48,15300.0,22.48,22.49,22.48,22.48,15300.0
2021-10-22 15:25:00,22.49,22.51,22.48,22.5,65950.0,22.49,22.51,22.48,22.5,65950.0
2021-10-22 15:30:00,22.5,22.53,22.5,22.52,64920.0,22.5,22.53,22.5,22.52,64920.0
2021-10-22 15:35:00,22.53,22.53,22.52,22.53,57421.0,22.53,22.53,22.52,22.53,57421.0
2021-10-22 15:40:00,22.53,22.53,22.51,22.52,205108.0,22.53,22.53,22.51,22.52,205108.0
2021-10-22 15:45:00,22.52,22.53,22.51,22.53,139220.0,22.52,22.53,22.51,22.53,139220.0
2021-10-22 15:50:00,22.52,22.53,22.51,22.52,135961.0,22.52,22.53,22.51,22.52,135961.0
2021-10-22 15:55:00,22.51,22.54,22.51,22.53,946194.0,22.51,22.54,22.51,22.53,946194.0
2021-10-25 09:30:00,22.65,22.68,22.57,22.6,755142.0,22.65,22.68,22.57,22.6,755142.0
2021-10-25 09:35:00,22.59,22.66,22.57,22.63,489308.0,22.59,22.66,22.57,22.63,489308.0
2021-10-25 09:40:00,22.62,22.64,22.55,22.59,465994.0,22.62,22.64,22.55,22.59,465994.0
2021-10-25 09:45:00,22.59,22.63,22.57,22.62,371043.0,22.59,22.63,22.57,22.62,371043.0
2021-10-25 09:50:00,22.62,22.72,22.6,22.72,248942.0,22.62,22.72,22.6,22.72,248942.0
2021-10-25 09:55:00,22.71,22.72,22.65,22.69,423093.0,22.71,22.72,22.65,22.69,423093.0
2021-10-25 10:00:00,22.69,22.72,22.64,22.72,357433.0,22.69,22.72,22.64,22.72,357433.0
2021-10-25 10:05:00,22.72,22.74,22.7,22.72,356980.0,22.72,22.74,22.7,22.72,356980.0
2021-10-25 10:10:00,22.72,22.75,22.7,22.73,453441.0,22.72,22.75,22.7,22.73,453441.0
2021-10-25 10:15:00,22.74,22.79,22.73,22.75,731525.0,22.74,22.79,22.73,22.75,731525.0
2021-10-25 10:20:00,22.76,22.77,22.72,22.72,354409.0,22.76,22.77,22.72,22.72,354409.0
2021-10-25 10:25:00,22.72,22.75,22.71,22.73,315323.0,22.72,22.75,22.71,22.73,315323.0
2021-10-25 10:30:00,22.73,22.73,22.68,22.69,170299.0,22.73,22.73,22.68,22.69,170299.0
2021-10-25 10:35:00,22.7,22.71,22.67,22.69,83800.0,22.7,22.71,22.67,22.69,83800.0
2021-10-25 10:40:00,22.68,22.71,22.67,22.67,90239.0,22.68,22.71,22.67,22.67,90239.0
2021-10-25 10:45:00,22.68,22.69,22.66,22.68,252695.0,22.68,22.69,22.66,22.68,252695.0
2021-10-25 10:50:00,22.68,22.7,22.67,22.68,197739.0,22.68,22.7,22.67,22.68,197739.0
2021-10-25 10:55:00,22.68,22.71,22.68,22.7,116845.0,22.68,22.71,22.68,22.7,116845.0
2021-10-25 11:00:00,22.7,22.7,22.66,22.67,184795.0,22.7,22.7,22.66,22.67,184795.0
2021-10-25 11:05:00,22.67,22.71,22.67,22.7,119998.0,22.67,22.71,22.67,22.7,119998.0
2021-10-25 11:10:00,22.7,22.7,22.67,22.67,224207.0,22.7,22.7,22.67,22.67,224207.0
2021-10-25 11:15:00,22.68,22.7,22.67,22.7,170713.0,22.68,22.7,22.67,22.7,170713.0
2021-10-25 11:20:00,22.69,22.7,22.66,22.7,215070.0,22.69,22.7,22.66,22.7,215070.0
2021-10-25 11:25:00,22.71,22.71,22.69,22.7,136734.0,22.71,22.71,22.69,22.7,136734.0
2021-10-25 11:30:00,22.7,22.72,22.69,22.71,251548.0,22.7,22.72,22.69,22.71,251548.0
2021-10-25 11:35:00,22.71,22.71,22.68,22.7,100722.0,22.71,22.71,22.68,22.7,100722.0
2021-10-25 11:40:00,22.69,22.7,22.68,22.69,107353.0,22.69,22.7,22.68,22.69,107353.0
2021-10-25 11:45:00,22.68,22.71,22.68,22.7,137468.0,22.68,22.71,22.68,22.7,137468.0
2021-10-25 11:50:00,22.71,22.72,22.7,22.71,138671.0,22.71,22.72,22.7,22.71,138671.0
2021-10-25 11:55:00,22.71,22.71,22.69,22.7,89355.0,22.71,22.71,22.69,22.7,89355.0
2021-10-25 12:00:00,22.71,22.74,22.7,22.71,687317.0,22.71,22.74,22.7,22.71,687317.0
2021-10-25 12:05:00,22.71,22.72,22.7,22.71,123541.0,22.71,22.72,22.7,22.71,123541.0
2021-10-25 12:10:00,22.71,22.71,22.69,22.7,90179.0,22.71,22.71,22.69,22.7,90179.0
2021-10-25 12:15:00,22.71,22.72,22.7,22.71,183551.0,22.71,22.72,22.7,22.71,183551.0
2021-10-25 12:20:00,22.72,22.72,22.69,22.7,73790.0,22.72,22.72,22.69,22.7,73790.0
2021-10-25 12:25:00,22.7,22.71,22.68,22.69,122274.0,22.7,22.71,22.68,22.69,122274.0
2021-10-25 12:30:00,22.69,22.7,22.68,22.7,171538.0,22.69,22.7,22.68,22.7,171538.0
2021-10-25 12:35:00,22.7,22.71,22.69,22.71,66686.0,22.7,22.71,22.69,22.71,66686.0
2021-10-25 12:40:00,22.71,22.72,22.7,22.71,105218.0,22.71,22.72,22.7,22.71,105218.0
2021-10-25 12:45:00,22.71,22.71,22.69,22.7,73802.0,22.71,22.71,22.69,22.7,73802.0
2021-10-25 12:50:00,22.69,22.71,22.69,22.71,75620.0,22.69,22.71,22.69,22.71,75620.0
2021-10-25 12:55:00,22.7,22.71,22.69,22.7,238281.0,22.7,22.71,22.69,22.7,238281.0
2021-10-25 13:00:00,22.7,22.71,22.69,22.7,167805.0,22.7,22.71,22.69,22.7,167805.0
2021-10-25 13:05:00,22.7,22.71,22.7,22.7,64317.0,22.7,22.71,22.7,22.7,64317.0
2021-10-25 13:10:00,22.7,22.71,22.69,22.7,329735.0,22.7,22.71,22.69,22.7,329735.0
2021-10-25 13:15:00,22.7,22.7,22.69,22.7,53201.0,22.7,22.7,22.69,22.7,53201.0
2021-10-25 13:20:00,22.7,22.7,22.68,22.69,147790.0,22.7,22.7,22.68,22.69,147790.0
2021-10-25 13:25:00,22.7,22.71,22.68,22.69,159270.0,22.7,22.71,22.68,22.69,159270.0
2021-10-25 13:30:00,22.69,22.7,22.69,22.69,16265.0,22.69,22.7,22.69,22.69,16265.0
2021-10-25 13:35:00,22.69,22.7,22.69,22.7,21816.0,22.69,22.7,22.69,22.7,21816.0
2021-10-25 13:40:00,22.7,22.7,22.69,22.69,20482.0,22.7,22.7,22.69,22.69,20482.0
2021-10-25 13:45:00,22.69,22.71,22.68,22.7,158902.0,22.69,22.71,22.68,22.7,158902.0
2021-10-25 13:50:00,22.7,22.71,22.69,22.7,66632.0,22.7,22.71,22.69,22.7,66632.0
2021-10-25 13:55:00,22.7,22.71,22.69,22.71,39059.0,22.7,22.71,22.69,22.71,39059.0
2021-10-25 14:00:00,22.71,22.73,22.7,22.73,122336.0,22.71,22.73,22.7,22.73,122336.0
2021-10-25 14:05:00,22.73,22.73,22.72,22.72,61051.0,22.73,22.73,22.72,22.72,61051.0
2021-10-25 14:10:00,22.73,22.74,22.72,22.73,121489.0,22.73,22.74,22.72,22.73,121489.0
2021-10-25 14:15:00,22.73,22.75,22.73,22.75,128111.0,22.73,22.75,22.73,22.75,128111.0
2021-10-25 14:20:00,22.74,22.75,22.74,22.75,26278.0,22.74,22.75,22.74,22.75,26278.0
2021-10-25 14:25:00,22.75,22.75,22.74,22.75,92172.0,22.75,22.75,22.74,22.75,92172.0
2021-10-25 14:30:00,22.75,22.76,22.74,22.75,68257.0,22.75,22.76,22.74,22.75,68257.0
2021-10-25 14:35:00,22.76,22.76,22.74,22.75,137239.0,22.76,22.76,22.74,22.75,137239.0
2021-10-25 14:40:00,22.75,22.75,22.74,22.75,28555.0,22.75,22.75,22.74,22.75,28555.0
2021-10-25 14:45:00,22.74,22.75,22.74,22.74,18889.0,22.74,22.75,22.74,22.74,18889.0
2021-10-25 14:50:00,22.74,22.75,22.74,22.75,26557.0,22.74,22.75,22.74,22.75,26557.0
2021-10-25 14:55:00,22.75,22.75,22.74,22.74,42570.0,22.75,22.75,22.74,22.74,42570.0
2021-10-25 15:00:00,22.75,22.75,22.74,22.75,27971.0,22.75,22.75,22.74,22.75,27971.0
2021-10-25 15:05:00,22.75,22.75,22.73,22.74,116136.0,22.75,22.75,22.73,22.74,116136.0
2021-10-25 15:10:00,22.74,22.74,22.73,22.73,39550.0,22.74,22.74,22.73,22.73,39550.0
2021-10-25 15:15:00,22.73,22.74,22.72,22.72,50851.0,22.73,22.74,22.72,22.72,50851.0
2021-10-25 15:20:00,22.73,22.73,22.71,22.72,138696.0,22.73,22.73,22.71,22.72,138696.0
2021-10-25 15:25:00,22.72,22.72,22.71,22.71,54010.0,22.72,22.72,22.71,22.71,54010.0
2021-10-25 15:30:00,22.72,22.74,22.71,22.73,230606.0,22.72,22.74,22.71,22.73,230606.0
2021-10-25 15:35:00,22.73,22.74,22.72,22.73,243745.0,22.73,22.74,22.72,22.73,243745.0
2021-10-25 15:40:00,22.73,22.73,22.72,22.73,174561.0,22.73,22.73,22.72,22.73,174561.0
2021-10-25 15:45:00,22.73,22.73,22.72,22.72,238025.0,22.73,22.73,22.72,22.72,238025.0
2021-10-25 15:50:00,22.72,22.73,22.72,22.73,83170.0,22.72,22.73,22.72,22.73,83170.0
2021-10-25 15:55:00,22.73,22.74,22.72,22.74,500720.0,22.73,22.74,22.72,22.74,500720.0
2021-10-26 09:30:00,22.38,22.4,22.21,22.25,2320319.0,22.38,22.4,22.21,22.25,2320319.0
2021-10-26 09:35:00,22.24,22.34,22.2,22.32,1544366.0,22.24,22.34,22.2,22.32,1544366.0
2021-10-26 09:40:00,22.32,22.37,22.27,22.27,672883.0,22.32,22.37,22.27,22.27,672883.0
2021-10-26 09:45:00,22.27,22.34,22.26,22.33,509145.0,22.27,22.34,22.26,22.33,509145.0
2021-10-26 09:50:00,22.34,22.36,22.27,22.28,198725.0,22.34,22.36,22.27,22.28,198725.0
2021-10-26 09:55:00,22.27,22.31,22.24,22.29,1215600.0,22.27,22.31,22.24,22.29,1215600.0
2021-10-26 10:00:00,22.29,22.29,22.19,22.25,774542.0,22.29,22.29,22.19,22.25,774542.0
2021-10-26 10:05:00,22.25,22.26,22.17,22.2,799936.0,22.25,22.26,22.17,22.2,799936.0
2021-10-26 10:10:00,22.2,22.22,22.15,22.16,1181486.0,22.2,22.22,22.15,22.16,1181486.0
2021-10-26 10:15:00,22.16,22.19,22.11,22.18,692174.0,22.16,22.19,22.11,22.18,692174.0
2021-10-26 10:20:00,22.18,22.18,22.13,22.14,263073.0,22.18,22.18,22.13,22.14,263073.0
2021-10-26 10:25:00,22.13,22.19,22.1,22.18,303461.0,22.13,22.19,22.1,22.18,303461.0
2021-10-26 10:30:00,22.17,22.22,22.15,22.21,234549.0,22.17,22.22,22.15,22.21,234549.0
2021-10-26 10:35:00,22.2,22.23,22.17,22.23,228502.0,22.2,22.23,22.17,22.23,228502.0
2021-10-26 10:40:00,22.23,22.25,22.21,22.22,135930.0,22.23,22.25,22.21,22.22,135930.0
2021-10-26 10:45:00,22.22,22.24,22.21,22.23,223885.0,22.22,22.24,22.21,22.23,223885.0
2021-10-26 10:50:00,22.23,22.24,22.19,22.21,222907.0,22.23,22.24,22.19,22.21,222907.0
2021-10-26 10:55:00,22.21,22.23,22.19,22.2,111273.0,22.21,22.23,22.19,22.2,111273.0
2021-10-26 11:00:00,22.19,22.2,22.15,22.16,226214.0,22.19,22.2,22.15,22.16,226214.0
2021-10-26 11:05:00,22.17,22.18,22.15,22.17,137013.0,22.17,22.18,22.15,22.17,137013.0
2021-10-26 11:10:00,22.17,22.21,22.16,22.2,114374.0,22.17,22.21,22.16,22.2,114374.0
2021-10-26 11:15:00,22.2,22.22,22.19,22.2,256714.0,22.2,22.22,22.19,22.2,256714.0
2021-10-26 11:20:00,22.2,22.22,22.19,22.21,117735.0,22.2,22.22,22.19,22.21,117735.0
2021-10-26 11:25:00,22.21,22.22,22.19,22.2,191555.0,22.21,22.22,22.19,22.2,191555.0
2021-10-26 11:30:00,22.19,22.2,22.17,22.19,200545.0,22.19,22.2,22.17,22.19,200545.0
2021-10-26 11:35:00,22.18,22.21,22.17,22.21,276253.0,22.18,22.21,22.17,22.21,276253.0
2021-10-26 11:40:00,22.21,22.23,22.19,22.23,91456.0,22.21,22.23,22.19,22.23,91456.0
2021-10-26 11:45:00,22.22,22.23,22.19,22.22,160350.0,22.22,22.23,22.19,22.22,160350.0
2021-10-26 11:50:00,22.23,22.24,22.21,22.23,236659.0,22.23,22.24,22.21,22.23,236659.0
2021-10-26 11:55:00,22.22,22.24,22.21,22.23,104943.0,22.22,22.24,22.21,22.23,104943.0
2021-10-26 12:00:00,22.23,22.26,22.23,22.25,155847.0,22.23,22.26,22.23,22.25,155847.0
2021-10-26 12:05:00,22.25,22.27,22.24,22.25,144826.0,22.25,22.27,22.24,22.25,144826.0
2021-10-26 12:10:00,22.25,22.27,22.24,22.27,46250.0,22.25,22.27,22.24,22.27,46250.0
2021-10-26 12:15:00,22.26,22.27,22.25,22.25,168051.0,22.26,22.27,22.25,22.25,168051.0
2021-10-26 12:20:00,22.26,22.27,22.25,22.26,53495.0,22.26,22.27,22.25,22.26,53495.0
2021-10-26 12:25:00,22.27,22.27,22.26,22.26,47970.0,22.27,22.27,22.26,22.26,47970.0
2021-10-26 12:30:00,22.27,22.28,22.26,22.28,136988.0,22.27,22.28,22.26,22.28,136988.0
2021-10-26 12:35:00,22.28,22.28,22.26,22.28,139577.0,22.28,22.28,22.26,22.28,139577.0
2021-10-26 12:40:00,22.28,22.28,22.27,22.27,99836.0,22.28,22.28,22.27,22.27,99836.0
2021-10-26 12:45:00,22.28,22.29,22.26,22.29,99261.0,22.28,22.29,22.26,22.29,99261.0
2021-10-26 12:50:00,22.29,22.3,22.25,22.25,231512.0,22.29,22.3,22.25,22.25,231512.0
2021-10-26 12:55:00,22.26,22.27,22.24,22.27,231843.0,22.26,22.27,22.24,22.27,231843.0
2021-10-26 13:00:00,22.27,22.28,22.25,22.27,186625.0,22.27,22.28,22.25,22.27,186625.0
2021-10-26 13:05:00,22.26,22.27,22.25,22.26,56118.0,22.26,22.27,22.25,22.26,56118.0
2021-10-26 13:10:00,22.26,22.27,22.24,22.27,164215.0,22.26,22.27,22.24,22.27,164215.0
2021-10-26 13:15:00,22.27,22.27,22.26,22.27,59252.0,22.27,22.27,22.26,22.27,59252.0
2021-10-26 13:20:00,22.27,22.28,22.24,22.24,306059.0,22.27,22.28,22.24,22.24,306059.0
2021-10-26 13:25:00,22.24,22.27,22.24,22.27,241319.0,22.24,22.27,22.24,22.27,241319.0
2021-10-26 13:30:00,22.27,22.28,22.26,22.27,47316.0,22.27,22.28,22.26,22.27,47316.0
2021-10-26 13:35:00,22.27,22.27,22.26,22.26,112832.0,22.27,22.27,22.26,22.26,112832.0
2021-10-26 13:40:00,22.27,22.27,22.24,22.24,50774.0,22.27,22.27,22.24,22.24,50774.0
2021-10-26 13:45:00,22.24,22.25,22.24,22.25,19628.0,22.24,22.25,22.24,22.25,19628.0
2021-10-26 13:50:00,22.25,22.26,22.24,22.24,143004.0,22.25,22.26,22.24,22.24,143004.0
2021-10-26 13:55:00,22.25,22.26,22.23,22.25,87490.0,22.25,22.26,22.23,22.25,87490.0
2021-10-26 14:00:00,22.25,22.27,22.25,22.27,165521.0,22.25,22.27,22.25,22.27,165521.0
2021-10-26 14:05:00,22.27,22.28,22.26,22.27,88438.0,22.27,22.28,22.26,22.27,88438.0
2021-10-26 14:10:00,22.27,22.28,22.26,22.28,40624.0,22.27,22.28,22.26,22.28,40624.0
2021-10-26 14:15:00,22.28,22.29,22.27,22.29,38419.0,22.28,22.29,22.27,22.29,38419.0
2021-10-26 14:20:00,22.29,22.3,22.28,22.3,105343.0,22.29,22.3,22.28,22.3,105343.0
2021-10-26 14:25:00,22.3,22.33,22.29,22.33,482268.0,22.3,22.33,22.29,22.33,482268.0
2021-10-26 14:30:00,22.32,22.34,22.31,22.34,393705.0,22.32,22.34,22.31,22.34,393705.0
2021-10-26 14:35:00,22.33,22.35,22.33,22.35,95654.0,22.33,22.35,22.33,22.35,95654.0
2021-10-26 14:40:00,22.35,22.37,22.33,22.37,96699.0,22.35,22.37,22.33,22.37,96699.0
2021-10-26 14:45:00,22.36,22.37,22.33,22.34,129080.0,22.36,22.37,22.33,22.34,129080.0
2021-10-26 14:50:00,22.34,22.34,22.33,22.33,41894.0,22.34,22.34,22.33,22.33,41894.0
2021-10-26 14:55:00,22.34,22.34,22.33,22.34,66227.0,22.34,22.34,22.33,22.34,66227.0
2021-10-26 15:00:00,22.34,22.35,22.33,22.34,132539.0,22.34,22.35,22.33,22.34,132539.0
2021-10-26 15:05:00,22.35,22.37,22.34,22.36,88075.0,22.35,22.37,22.34,22.36,88075.0
2021-10-26 15:10:00,22.36,22.37,22.36,22.37,61928.0,22.36,22.37,22.36,22.37,61928.0
2021-10-26 15:15:00,22.37,22.37,22.36,22.37,14672.0,22.37,22.37,22.36,22.37,14672.0
2021-10-26 15:20:00,22.36,22.37,22.36,22.37,54399.0,22.36,22.37,22.36,22.37,54399.0
2021-10-26 15:25:00,22.37,22.38,22.36,22.37,70841.0,22.37,22.38,22.36,22.37,70841.0
2021-10-26 15:30:00,22.37,22.38,22.36,22.38,192494.0,22.37,22.38,22.36,22.38,192494.0
2021-10-26 15:35:00,22.38,22.39,22.37,22.37,160913.0,22.38,22.39,22.37,22.37,160913.0
2021-10-26 15:40:00,22.37,22.38,22.37,22.38,22689.0,22.37,22.38,22.37,22.38,22689.0
2021-10-26 15:45:00,22.38,22.38,22.37,22.37,172691.0,22.38,22.38,22.37,22.37,172691.0
2021-10-26 15:50:00,22.38,22.38,22.35,22.35,220241.0,22.38,22.38,22.35,22.35,220241.0
2021-10-26 15:55:00,22.36,22.37,22.35,22.37,439459.0,22.36,22.37,22.35,22.37,439459.0
2021-10-27 09:30:00,22.35,22.36,22.3,22.33,678404.0,22.35,22.36,22.3,22.33,678404.0
2021-10-27 09:35:00,22.33,22.46,22.33,22.43,1010444.0,22.33,22.46,22.33,22.43,1010444.0
2021-10-27 09:40:00,22.42,22.42,22.36,22.37,343661.0,22.42,22.42,22.36,22.37,343661.0
2021-10-27 09:45:00,22.38,22.38,22.34,22.36,537580.0,22.38,22.38,22.34,22.36,537580.0
2021-10-27 09:50:00,22.37,22.41,22.37,22.39,304785.0,22.37,22.41,22.37,22.39,304785.0
2021-10-27 09:55:00,22.4,22.42,22.39,22.4,295366.0,22.4,22.42,22.39,22.4,295366.0
2021-10-27 10:00:00,22.4,22.41,22.35,22.4,973139.0,22.4,22.41,22.35,22.4,973139.0
2021-10-27 10:05:00,22.39,22.4,22.23,22.29,1653586.0,22.39,22.4,22.23,22.29,1653586.0
2021-10-27 10:10:00,22.29,22.29,22.21,22.24,792196.0,22.29,22.29,22.21,22.24,792196.0
2021-10-27 10:15:00,22.23,22.24,22.17,22.21,496818.0,22.23,22.24,22.17,22.21,496818.0
2021-10-27 10:20:00,22.21,22.23,22.17,22.21,283561.0,22.21,22.23,22.17,22.21,283561.0
2021-10-27 10:25:00,22.21,22.27,22.2,22.27,381530.0,22.21,22.27,22.2,22.27,381530.0
2021-10-27 10:30:00,22.26,22.3,22.26,22.29,370329.0,22.26,22.3,22.26,22.29,370329.0
2021-10-27 10:35:00,22.3,22.3,22.24,22.29,481984.0,22.3,22.3,22.24,22.29,481984.0
2021-10-27 10:40:00,22.29,22.33,22.29,22.31,352797.0,22.29,22.33,22.29,22.31,352797.0
2021-10-27 10:45:00,22.31,22.33,22.29,22.29,313684.0,22.31,22.33,22.29,22.29,313684.0
2021-10-27 10:50:00,22.3,22.33,22.29,22.31,224938.0,22.3,22.33,22.29,22.31,224938.0
2021-10-27 10:55:00,22.31,22.34,22.3,22.31,77723.0,22.31,22.34,22.3,22.31,77723.0
2021-10-27 11:00:00,22.3,22.34,22.3,22.34,261855.0,22.3,22.34,22.3,22.34,261855.0
2021-10-27 11:05:00,22.34,22.35,22.31,22.31,229751.0,22.34,22.35,22.31,22.31,229751.0
2021-10-27 11:10:00,22.32,22.33,22.28,22.3,163047.0,22.32,22.33,22.28,22.3,163047.0
2021-10-27 11:15:00,22.3,22.3,22.28,22.3,89300.0,22.3,22.3,22.28,22.3,89300.0
2021-10-27 11:20:00,22.3,22.3,22.28,22.28,35366.0,22.3,22.3,22.28,22.28,35366.0
2021-10-27 11:25:00,22.29,22.3,22.27,22.28,111406.0,22.29,22.3,22.27,22.28,111406.0
2021-10-27 11:30:00,22.28,22.3,22.27,22.3,104433.0,22.28,22.3,22.27,22.3,104433.0
2021-10-27 11:35:00,22.3,22.3,22.28,22.28,55905.0,22.3,22.3,22.28,22.28,55905.0
2021-10-27 11:40:00,22.29,22.3,22.28,22.29,165434.0,22.29,22.3,22.28,22.29,165434.0
2021-10-27 11:45:00,22.28,22.3,22.28,22.29,89723.0,22.28,22.3,22.28,22.29,89723.0
2021-10-27 11:50:00,22.29,22.31,22.29,22.3,129821.0,22.29,22.31,22.29,22.3,129821.0
2021-10-27 11:55:00,22.3,22.32,22.3,22.31,175278.0,22.3,22.32,22.3,22.31,175278.0
2021-10-27 12:00:00,22.31,22.35,22.31,22.34,104469.0,22.31,22.35,22.31,22.34,104469.0
2021-10-27 12:05:00,22.34,22.36,22.32,22.33,180036.0,22.34,22.36,22.32,22.33,180036.0
2021-10-27 12:10:00,22.33,22.34,22.32,22.34,107723.0,22.33,22.34,22.32,22.34,107723.0
2021-10-27 12:15:00,22.33,22.34,22.32,22.33,50204.0,22.33,22.34,22.32,22.33,50204.0
2021-10-27 12:20:00,22.34,22.34,22.32,22.34,42864.0,22.34,22.34,22.32,22.34,42864.0
2021-10-27 12:25:00,22.34,22.35,22.33,22.34,91200.0,22.34,22.35,22.33,22.34,91200.0
2021-10-27 12:30:00,22.34,22.34,22.32,22.34,55096.0,22.34,22.34,22.32,22.34,55096.0
2021-10-27 12:35:00,22.33,22.35,22.32,22.33,77423.0,22.33,22.35,22.32,22.33,77423.0
2021-10-27 12:40:00,22.33,22.35,22.33,22.35,115721.0,22.33,22.35,22.33,22.35,115721.0
2021-10-27 12:45:00,22.34,22.35,22.33,22.35,124424.0,22.34,22.35,22.33,22.35,124424.0
2021-10-27 12:50:00,22.34,22.35,22.32,22.33,121186.0,22.34,22.35,22.32,22.33,121186.0
2021-10-27 12:55:00,22.33,22.34,22.32,22.32,112679.0,22.33,22.34,22.32,22.32,112679.0
2021-10-27 13:00:00,22.32,22.37,22.32,22.36,627659.0,22.32,22.37,22.32,22.36,627659.0
2021-10-27 13:05:00,22.36,22.38,22.35,22.36,326322.0,22.36,22.38,22.35,22.36,326322.0
2021-10-27 13:10:00,22.35,22.36,22.34,22.34,343271.0,22.35,22.36,22.34,22.34,343271.0
2021-10-27 13:15:00,22.35,22.35,22.33,22.33,71409.0,22.35,22.35,22.33,22.33,71409.0
2021-10-27 13:20:00,22.33,22.35,22.32,22.33,182511.0,22.33,22.35,22.32,22.33,182511.0
2021-10-27 13:25:00,22.33,22.34,22.32,22.34,264061.0,22.33,22.34,22.32,22.34,264061.0
2021-10-27 13:30:00,22.34,22.34,22.32,22.33,112568.0,22.34,22.34,22.32,22.33,112568.0
2021-10-27 13:35:00,22.33,22.34,22.32,22.33,109216.0,22.33,22.34,22.32,22.33,109216.0
2021-10-27 13:40:00,22.33,22.34,22.32,22.32,62165.0,22.33,22.34,22.32,22.32,62165.0
2021-10-27 13:45:00,22.32,22.34,22.32,22.33,45422.0,22.32,22.34,22.32,22.33,45422.0
2021-10-27 13:50:00,22.34,22.35,22.33,22.35,46866.0,22.34,22.35,22.33,22.35,46866.0
2021-10-27 13:55:00,22.35,22.36,22.34,22.36,95044.0,22.35,22.36,22.34,22.36,95044.0
2021-10-27 14:00:00,22.35,22.36,22.33,22.35,49889.0,22.35,22.36,22.33,22.35,49889.0
2021-10-27 14:05:00,22.35,22.36,22.34,22.36,26746.0,22.35,22.36,22.34,22.36,26746.0
2021-10-27 14:10:00,22.35,22.36,22.35,22.36,19789.0,22.35,22.36,22.35,22.36,19789.0
2021-10-27 14:15:00,22.35,22.36,22.35,22.36,12518.0,22.35,22.36,22.35,22.36,12518.0
2021-10-27 14:20:00,22.36,22.37,22.35,22.37,65674.0,22.36,22.37,22.35,22.37,65674.0
2021-10-27 14:25:00,22.37,22.37,22.36,22.37,28462.0,22.37,22.37,22.36,22.37,28462.0
2021-10-27 14:30:00,22.37,22.39,22.36,22.39,196898.0,22.37,22.39,22.36,22.39,196898.0
2021-10-27 14:35:00,22.39,22.39,22.37,22.38,271016.0,22.39,22.39,22.37,22.38,271016.0
2021-10-27 14:40:00,22.38,22.38,22.37,22.38,67589.0,22.38,22.38,22.37,22.38,67589.0
2021-10-27 14:45:00,22.38,22.39,22.37,22.38,69162.0,22.38,22.39,22.37,22.38,69162.0
2021-10-27 14:50:00,22.38,22.38,22.37,22.37,28108.0,22.38,22.38,22.37,22.37,28108.0
2021-10-27 14:55:00,22.37,22.37,22.35,22.36,343337.0,22.37,22.37,22.35,22.36,343337.0
2021-10-27 15:00:00,22.37,22.37,22.31,22.32,153956.0,22.37,22.37,22.31,22.32,153956.0
2021-10-27 15:05:00,22.32,22.33,22.3,22.3,229946.0,22.32,22.33,22.3,22.3,229946.0
2021-10-27 15:10:00,22.3,22.31,22.27,22.28,73334.0,22.3,22.31,22.27,22.28,73334.0
2021-10-27 15:15:00,22.28,22.29,22.25,22.25,303420.0,22.28,22.29,22.25,22.25,303420.0
2021-10-27 15:20:00,22.25,22.28,22.25,22.27,312614.0,22.25,22.28,22.25,22.27,312614.0
2021-10-27 15:25:00,22.27,22.28,22.26,22.27,176525.0,22.27,22.28,22.26,22.27,176525.0
2021-10-27 15:30:00,22.27,22.29,22.27,22.28,394967.0,22.27,22.29,22.27,22.28,394967.0
2021-10-27 15:35:00,22.28,22.29,22.28,22.28,69680.0,22.28,22.29,22.28,22.28,69680.0
2021-10-27 15:40:00,22.28,22.29,22.27,22.27,231160.0,22.28,22.29,22.27,22.27,231160.0
2021-10-27 15:45:00,22.28,22.29,22.27,22.28,278458.0,22.28,22.29,22.27,22.28,278458.0
2021-10-27 15:50:00,22.28,22.29,22.27,22.28,158260.0,22.28,22.29,22.27,22.28,158260.0
2021-10-27 15:55:00,22.29,22.3,22.27,22.29,322397.0,22.29,22.3,22.27,22.29,322397.0
2021-10-28 09:30:00,22.37,22.45,22.3,22.32,793421.0,22.37,22.45,22.3,22.32,793421.0
2021-10-28 09:35:00,22.32,22.34,22.22,22.27,782094.0,22.32,22.34,22.22,22.27,782094.0
2021-10-28 09:40:00,22.26,22.3,22.23,22.3,563616.0,22.26,22.3,22.23,22.3,563616.0
2021-10-28 09:45:00,22.29,22.33,22.28,22.3,302653.0,22.29,22.33,22.28,22.3,302653.0
2021-10-28 09:50:00,22.29,22.39,22.26,22.39,269608.0,22.29,22.39,22.26,22.39,269608.0
2021-10-28 09:55:00,22.39,22.42,22.36,22.39,297703.0,22.39,22.42,22.36,22.39,297703.0
2021-10-28 10:00:00,22.39,22.44,22.37,22.39,296930.0,22.39,22.44,22.37,22.39,296930.0
2021-10-28 10:05:00,22.39,22.41,22.37,22.37,112874.0,22.39,22.41,22.37,22.37,112874.0
2021-10-28 10:10:00,22.37,22.38,22.32,22.35,422368.0,22.37,22.38,22.32,22.35,422368.0
2021-10-28 10:15:00,22.34,22.37,22.31,22.37,542208.0,22.34,22.37,22.31,22.37,542208.0
2021-10-28 10:20:00,22.36,22.38,22.34,22.36,198655.0,22.36,22.38,22.34,22.36,198655.0
2021-10-28 10:25:00,22.36,22.36,22.31,22.32,66980.0,22.36,22.36,22.31,22.32,66980.0
2021-10-28 10:30:00,22.32,22.33,22.26,22.27,320989.0,22.32,22.33,22.26,22.27,320989.0
2021-10-28 10:35:00,22.26,22.26,22.17,22.21,1327707.0,22.26,22.26,22.17,22.21,1327707.0
2021-10-28 10:40:00,22.21,22.26,22.2,22.26,283480.0,22.21,22.26,22.2,22.26,283480.0
2021-10-28 10:45:00,22.27,22.32,22.25,22.31,246556.0,22.27,22.32,22.25,22.31,246556.0
2021-10-28 10:50:00,22.31,22.34,22.3,22.31,208750.0,22.31,22.34,22.3,22.31,208750.0
2021-10-28 10:55:00,22.31,22.33,22.3,22.31,106406.0,22.31,22.33,22.3,22.31,106406.0
2021-10-28 11:00:00,22.31,22.33,22.3,22.31,121910.0,22.31,22.33,22.3,22.31,121910.0
2021-10-28 11:05:00,22.3,22.32,22.29,22.3,135747.0,22.3,22.32,22.29,22.3,135747.0
2021-10-28 11:10:00,22.31,22.36,22.3,22.32,209033.0,22.31,22.36,22.3,22.32,209033.0
2021-10-28 11:15:00,22.32,22.34,22.32,22.34,66768.0,22.32,22.34,22.32,22.34,66768.0
2021-10-28 11:20:00,22.35,22.36,22.32,22.34,87189.0,22.35,22.36,22.32,22.34,87189.0
2021-10-28 11:25:00,22.34,22.36,22.33,22.34,68038.0,22.34,22.36,22.33,22.34,68038.0
2021-10-28 11:30:00,22.35,22.35,22.32,22.33,44987.0,22.35,22.35,22.32,22.33,44987.0
2021-10-28 11:35:00,22.33,22.37,22.33,22.36,92371.0,22.33,22.37,22.33,22.36,92371.0
2021-10-28 11:40:00,22.36,22.37,22.34,22.35,51191.0,22.36,22.37,22.34,22.35,51191.0
2021-10-28 11:45:00,22.34,22.35,22.33,22.33,35076.0,22.34,22.35,22.33,22.33,35076.0
2021-10-28 11:50:00,22.33,22.34,22.32,22.33,75757.0,22.33,22.34,22.32,22.33,75757.0
2021-10-28 11:55:00,22.33,22.33,22.29,22.3,63902.0,22.33,22.33,22.29,22.3,63902.0
2021-10-28 12:00:00,22.3,22.31,22.29,22.3,36381.0,22.3,22.31,22.29,22.3,36381.0
2021-10-28 12:05:00,22.3,22.3,22.27,22.29,67277.0,22.3,22.3,22.27,22.29,67277.0
2021-10-28 12:10:00,22.29,22.29,22.27,22.29,128208.0,22.29,22.29,22.27,22.29,128208.0
2021-10-28 12:15:00,22.29,22.31,22.28,22.31,183234.0,22.29,22.31,22.28,22.31,183234.0
2021-10-28 12:20:00,22.31,22.31,22.29,22.3,146569.0,22.31,22.31,22.29,22.3,146569.0
2021-10-28 12:25:00,22.3,22.31,22.29,22.3,78825.0,22.3,22.31,22.29,22.3,78825.0
2021-10-28 12:30:00,22.3,22.32,22.29,22.31,70010.0,22.3,22.32,22.29,22.31,70010.0
2021-10-28 12:35:00,22.32,22.32,22.31,22.32,18732.0,22.32,22.32,22.31,22.32,18732.0
2021-10-28 12:40:00,22.32,22.32,22.3,22.31,157807.0,22.32,22.32,22.3,22.31,157807.0
2021-10-28 12:45:00,22.3,22.31,22.29,22.29,95898.0,22.3,22.31,22.29,22.29,95898.0
2021-10-28 12:50:00,22.29,22.31,22.29,22.3,27901.0,22.29,22.31,22.29,22.3,27901.0
2021-10-28 12:55:00,22.31,22.32,22.26,22.27,70972.0,22.31,22.32,22.26,22.27,70972.0
2021-10-28 13:00:00,22.27,22.28,22.24,22.27,224616.0,22.27,22.28,22.24,22.27,224616.0
2021-10-28 13:05:00,22.27,22.28,22.25,22.25,73766.0,22.27,22.28,22.25,22.25,73766.0
2021-10-28 13:10:00,22.25,22.28,22.25,22.28,86107.0,22.25,22.28,22.25,22.28,86107.0
2021-10-28 13:15:00,22.28,22.3,22.28,22.29,52298.0,22.28,22.3,22.28,22.29,52298.0
2021-10-28 13:20:00,22.3,22.3,22.27,22.27,40968.0,22.3,22.3,22.27,22.27,40968.0
2021-10-28 13:25:00,22.28,22.29,22.27,22.28,47051.0,22.28,22.29,22.27,22.28,47051.0
2021-10-28 13:30:00,22.28,22.3,22.27,22.29,78274.0,22.28,22.3,22.27,22.29,78274.0
2021-10-28 13:35:00,22.29,22.3,22.27,22.29,84414.0,22.29,22.3,22.27,22.29,84414.0
2021-10-28 13:40:00,22.3,22.3,22.29,22.29,43822.0,22.3,22.3,22.29,22.29,43822.0
2021-10-28 13:45:00,22.29,22.29,22.27,22.28,70481.0,22.29,22.29,22.27,22.28,70481.0
2021-10-28 13:50:00,22.28,22.29,22.28,22.29,41390.0,22.28,22.29,22.28,22.29,41390.0
2021-10-28 13:55:00,22.28,22.3,22.28,22.3,19221.0,22.28,22.3,22.28,22.3,19221.0
2021-10-28 14:00:00,22.3,22.3,22.29,22.3,17534.0,22.3,22.3,22.29,22.3,17534.0
2021-10-28 14:05:00,22.3,22.31,22.29,22.31,28115.0,22.3,22.31,22.29,22.31,28115.0
2021-10-28 14:10:00,22.3,22.32,22.3,22.32,60079.0,22.3,22.32,22.3,22.32,60079.0
2021-10-28 14:15:00,22.31,22.32,22.3,22.31,61150.0,22.31,22.32,22.3,22.31,61150.0
2021-10-28 14:20:00,22.3,22.31,22.29,22.29,44645.0,22.3,22.31,22.29,22.29,44645.0
2021-10-28 14:25:00,22.29,22.31,22.29,22.3,25928.0,22.29,22.31,22.29,22.3,25928.0
2021-10-28 14:30:00,22.3,22.31,22.3,22.3,20656.0,22.3,22.31,22.3,22.3,20656.0
2021-10-28 14:35:00,22.3,22.31,22.3,22.31,19970.0,22.3,22.31,22.3,22.31,19970.0
2021-10-28 14:40:00,22.31,22.31,22.29,22.29,182568.0,22.31,22.31,22.29,22.29,182568.0
2021-10-28 14:45:00,22.3,22.3,22.29,22.3,20816.0,22.3,22.3,22.29,22.3,20816.0
2021-10-28 14:50:00,22.3,22.3,22.29,22.3,18057.0,22.3,22.3,22.29,22.3,18057.0
2021-10-28 14:55:00,22.29,22.3,22.28,22.29,53493.0,22.29,22.3,22.28,22.29,53493.0
2021-10-28 15:00:00,22.29,22.29,22.28,22.29,26030.0,22.29,22.29,22.28,22.29,26030.0
2021-10-28 15:05:00,22.29,22.3,22.28,22.3,41842.0,22.29,22.3,22.28,22.3,41842.0
2021-10-28 15:10:00,22.3,22.3,22.29,22.29,30589.0,22.3,22.3,22.29,22.29,30589.0
2021-10-28 15:15:00,22.29,22.31,22.29,22.3,49453.0,22.29,22.31,22.29,22.3,49453.0
2021-10-28 15:20:00,22.3,22.31,22.29,22.29,69270.0,22.3,22.31,22.29,22.29,69270.0
2021-10-28 15:25:00,22.29,22.3,22.28,22.28,50744.0,22.29,22.3,22.28,22.28,50744.0
2021-10-28 15:30:00,22.29,22.29,22.27,22.27,48548.0,22.29,22.29,22.27,22.27,48548.0
2021-10-28 15:35:00,22.27,22.28,22.26,22.27,194056.0,22.27,22.28,22.26,22.27,194056.0
2021-10-28 15:40:00,22.27,22.28,22.26,22.27,131892.0,22.27,22.28,22.26,22.27,131892.0
2021-10-28 15:45:00,22.26,22.28,22.26,22.28,275528.0,22.26,22.28,22.26,22.28,275528.0
2021-10-28 15:50:00,22.28,22.28,22.26,22.27,188162.0,22.28,22.28,22.26,22.27,188162.0
2021-10-28 15:55:00,22.27,22.28,22.26,22.27,353823.0,22.27,22.28,22.26,22.27,353823.0
2021-10-29 09:30:00,22.07,22.09,21.97,22.02,891831.0,22.07,22.09,21.97,22.02,891831.0
2021-10-29 09:35:00,22.01,22.01,21.97,21.99,679093.0,22.01,22.01,21.97,21.99,679093.0
2021-10-29 09:40:00,21.99,22.01,21.95,21.98,479328.0,21.99,22.01,21.95,21.98,479328.0
2021-10-29 09:45:00,21.98,21.98,21.9,21.91,521609.0,21.98,21.98,21.9,21.91,521609.0
2021-10-29 09:50:00,21.9,22.0,21.89,21.95,948969.0,21.9,22.0,21.89,21.95,948969.0
2021-10-29 09:55:00,21.95,22.01,21.95,21.97,201714.0,21.95,22.01,21.95,21.97,201714.0
2021-10-29 10:00:00,21.96,21.99,21.91,21.98,874855.0,21.96,21.99,21.91,21.98,874855.0
2021-10-29 10:05:00,21.98,22.14,21.96,22.12,894669.0,21.98,22.14,21.96,22.12,894669.0
2021-10-29 10:10:00,22.12,22.13,22.03,22.04,541501.0,22.12,22.13,22.03,22.04,541501.0
2021-10-29 10:15:00,22.05,22.06,22.02,22.03,151243.0,22.05,22.06,22.02,22.03,151243.0
2021-10-29 10:20:00,22.03,22.04,21.99,22.0,159815.0,22.03,22.04,21.99,22.0,159815.0
2021-10-29 10:25:00,22.01,22.02,21.98,22.01,236113.0,22.01,22.02,21.98,22.01,236113.0
2021-10-29 10:30:00,22.01,22.05,21.99,22.05,270028.0,22.01,22.05,21.99,22.05,270028.0
2021-10-29 10:35:00,22.05,22.11,22.01,22.11,308227.0,22.05,22.11,22.01,22.11,308227.0
2021-10-29 10:40:00,22.11,22.11,22.08,22.1,220172.0,22.11,22.11,22.08,22.1,220172.0
2021-10-29 10:45:00,22.09,22.1,22.05,22.07,155016.0,22.09,22.1,22.05,22.07,155016.0
2021-10-29 10:50:00,22.08,22.11,22.04,22.05,466955.0,22.08,22.11,22.04,22.05,466955.0
2021-10-29 10:55:00,22.05,22.1,22.02,22.08,180410.0,22.05,22.1,22.02,22.08,180410.0
2021-10-29 11:00:00,22.08,22.1,22.07,22.09,113965.0,22.08,22.1,22.07,22.09,113965.0
2021-10-29 11:05:00,22.08,22.09,22.05,22.08,292767.0,22.08,22.09,22.05,22.08,292767.0
2021-10-29 11:10:00,22.07,22.1,22.05,22.06,148672.0,22.07,22.1,22.05,22.06,148672.0
2021-10-29 11:15:00,22.07,22.08,22.05,22.07,160064.0,22.07,22.08,22.05,22.07,160064.0
2021-10-29 11:20:00,22.07,22.1,22.07,22.08,713467.0,22.07,22.1,22.07,22.08,713467.0
2021-10-29 11:25:00,22.08,22.08,22.04,22.07,301152.0,22.08,22.08,22.04,22.07,301152.0
2021-10-29 11:30:00,22.07,22.09,22.07,22.09,79115.0,22.07,22.09,22.07,22.09,79115.0
2021-10-29 11:35:00,22.09,22.1,22.08,22.1,95303.0,22.09,22.1,22.08,22.1,95303.0
2021-10-29 11:40:00,22.09,22.11,22.07,22.09,380407.0,22.09,22.11,22.07,22.09,380407.0
2021-10-29 11:45:00,22.09,22.1,22.07,22.08,111712.0,22.09,22.1,22.07,22.08,111712.0
2021-10-29 11:50:00,22.09,22.12,22.08,22.1,171008.0,22.09,22.12,22.08,22.1,171008.0
2021-10-29 11:55:00,22.11,22.14,22.09,22.13,168175.0,22.11,22.14,22.09,22.13,168175.0
2021-10-29 12:00:00,22.12,22.14,22.12,22.14,91771.0,22.12,22.14,22.12,22.14,91771.0
2021-10-29 12:05:00,22.13,22.15,22.11,22.12,219262.0,22.13,22.15,22.11,22.12,219262.0
2021-10-29 12:10:00,22.12,22.12,22.1,22.1,139570.0,22.12,22.12,22.1,22.1,139570.0
2021-10-29 12:15:00,22.1,22.12,22.09,22.11,110041.0,22.1,22.12,22.09,22.11,110041.0
2021-10-29 12:20:00,22.12,22.14,22.11,22.13,78045.0,22.12,22.14,22.11,22.13,78045.0
2021-10-29 12:25:00,22.13,22.14,22.12,22.13,60364.0,22.13,22.14,22.12,22.13,60364.0
2021-10-29 12:30:00,22.13,22.13,22.1,22.11,142426.0,22.13,22.13,22.1,22.11,142426.0
2021-10-29 12:35:00,22.12,22.12,22.1,22.11,126244.0,22.12,22.12,22.1,22.11,126244.0
2021-10-29 12:40:00,22.1,22.12,22.09,22.11,134391.0,22.1,22.12,22.09,22.11,134391.0
2021-10-29 12:45:00,22.12,22.13,22.11,22.11,207988.0,22.12,22.13,22.11,22.11,207988.0
2021-10-29 12:50:00,22.12,22.12,22.11,22.11,18134.0,22.12,22.12,22.11,22.11,18134.0
2021-10-29 12:55:00,22.11,22.12,22.1,22.11,70969.0,22.11,22.12,22.1,22.11,70969.0
2021-10-29 13:00:00,22.11,22.14,22.1,22.13,133185.0,22.11,22.14,22.1,22.13,133185.0
2021-10-29 13:05:00,22.13,22.14,22.13,22.14,18472.0,22.13,22.14,22.13,22.14,18472.0
2021-10-29 13:10:00,22.14,22.14,22.13,22.14,40182.0,22.14,22.14,22.13,22.14,40182.0
2021-10-29 13:15:00,22.14,22.14,22.1,22.11,154337.0,22.14,22.14,22.1,22.11,154337.0
2021-10-29 13:20:00,22.12,22.12,22.09,22.1,233223.0,22.12,22.12,22.09,22.1,233223.0
2021-10-29 13:25:00,22.1,22.13,22.1,22.12,226021.0,22.1,22.13,22.1,22.12,226021.0
2021-10-29 13:30:00,22.12,22.13,22.1,22.11,114843.0,22.12,22.13,22.1,22.11,114843.0
2021-10-29 13:35:00,22.11,22.12,22.07,22.08,182434.0,22.11,22.12,22.07,22.08,182434.0
2021-10-29 13:40:00,22.08,22.11,22.08,22.1,137255.0,22.08,22.11,22.08,22.1,137255.0
2021-10-29 13:45:00,22.11,22.11,22.08,22.08,353146.0,22.11,22.11,22.08,22.08,353146.0
2021-10-29 13:50:00,22.09,22.09,22.08,22.09,46852.0,22.09,22.09,22.08,22.09,46852.0
2021-10-29 13:55:00,22.08,22.09,22.07,22.09,70976.0,22.08,22.09,22.07,22.09,70976.0
2021-10-29 14:00:00,22.09,22.1,22.08,22.1,85842.0,22.09,22.1,22.08,22.1,85842.0
2021-10-29 14:05:00,22.1,22.1,22.08,22.08,152073.0,22.1,22.1,22.08,22.08,152073.0
2021-10-29 14:10:00,22.09,22.11,22.08,22.1,209902.0,22.09,22.11,22.08,22.1,209902.0
2021-10-29 14:15:00,22.11,22.12,22.1,22.11,67489.0,22.11,22.12,22.1,22.11,67489.0
2021-10-29 14:20:00,22.11,22.12,22.09,22.1,138777.0,22.11,22.12,22.09,22.1,138777.0
2021-10-29 14:25:00,22.1,22.1,22.08,22.08,132517.0,22.1,22.1,22.08,22.08,132517.0
2021-10-29 14:30:00,22.08,22.09,22.07,22.08,111610.0,22.08,22.09,22.07,22.08,111610.0
2021-10-29 14:35:00,22.09,22.09,22.08,22.09,47373.0,22.09,22.09,22.08,22.09,47373.0
2021-10-29 14:40:00,22.09,22.1,22.08,22.09,73457.0,22.09,22.1,22.08,22.09,73457.0
2021-10-29 14:45:00,22.1,22.1,22.09,22.1,59801.0,22.1,22.1,22.09,22.1,59801.0
2021-10-29 14:50:00,22.09,22.1,22.09,22.1,66112.0,22.09,22.1,22.09,22.1,66112.0
2021-10-29 14:55:00,22.1,22.1,22.08,22.09,174282.0,22.1,22.1,22.08,22.09,174282.0
2021-10-29 15:00:00,22.09,22.11,22.09,22.11,68773.0,22.09,22.11,22.09,22.11,68773.0
2021-10-29 15:05:00,22.1,22.12,22.1,22.12,94320.0,22.1,22.12,22.1,22.12,94320.0
2021-10-29 15:10:00,22.12,22.13,22.11,22.11,157578.0,22.12,22.13,22.11,22.11,157578.0
2021-10-29 15:15:00,22.12,22.13,22.1,22.1,158478.0,22.12,22.13,22.1,22.1,158478.0
2021-10-29 15:20:00,22.11,22.11,22.09,22.1,91438.0,22.11,22.11,22.09,22.1,91438.0
2021-10-29 15:25:00,22.1,22.11,22.09,22.11,127076.0,22.1,22.11,22.09,22.11,127076.0
2021-10-29 15:30:00,22.11,22.11,22.08,22.1,143424.0,22.11,22.11,22.08,22.1,143424.0
2021-10-29 15:35:00,22.1,22.11,22.09,22.1,70111.0,22.1,22.11,22.09,22.1,70111.0
2021-10-29 15:40:00,22.1,22.11,22.1,22.1,111980.0,22.1,22.11,22.1,22.1,111980.0
2021-10-29 15:45:00,22.11,22.11,22.1,22.11,183449.0,22.11,22.11,22.1,22.11,183449.0
2021-10-29 15:50:00,22.1,22.11,22.08,22.09,255280.0,22.1,22.11,22.08,22.09,255280.0
2021-10-29 15:55:00,22.09,22.11,22.08,22.1,602569.0,22.09,22.11,22.08,22.1,602569.0
2021-11-01 09:30:00,22.24,22.25,22.14,22.16,851038.0,22.24,22.25,22.14,22.16,851038.0
2021-11-01 09:35:00,22.17,22.21,22.16,22.19,361943.0,22.17,22.21,22.16,22.19,361943.0
2021-11-01 09:40:00,22.19,22.21,22.18,22.18,157047.0,22.19,22.21,22.18,22.18,157047.0
2021-11-01 09:45:00,22.19,22.22,22.18,22.21,400164.0,22.19,22.22,22.18,22.21,400164.0
2021-11-01 09:50:00,22.2,22.27,22.19,22.26,643791.0,22.2,22.27,22.19,22.26,643791.0
2021-11-01 09:55:00,22.26,22.27,22.23,22.27,271746.0,22.26,22.27,22.23,22.27,271746.0
2021-11-01 10:00:00,22.27,22.31,22.26,22.27,538242.0,22.27,22.31,22.26,22.27,538242.0
2021-11-01 10:05:00,22.27,22.27,22.22,22.23,291272.0,22.27,22.27,22.22,22.23,291272.0
2021-11-01 10:10:00,22.22,22.25,22.22,22.24,435963.0,22.22,22.25,22.22,22.24,435963.0
2021-11-01 10:15:00,22.24,22.26,22.23,22.25,137639.0,22.24,22.26,22.23,22.25,137639.0
2021-11-01 10:20:00,22.25,22.28,22.24,22.28,622304.0,22.25,22.28,22.24,22.28,622304.0
2021-11-01 10:25:00,22.28,22.29,22.24,22.25,563638.0,22.28,22.29,22.24,22.25,563638.0
2021-11-01 10:30:00,22.25,22.29,22.24,22.28,258188.0,22.25,22.29,22.24,22.28,258188.0
2021-11-01 10:35:00,22.28,22.29,22.24,22.25,229644.0,22.28,22.29,22.24,22.25,229644.0
2021-11-01 10:40:00,22.24,22.28,22.24,22.27,226529.0,22.24,22.28,22.24,22.27,226529.0
2021-11-01 10:45:00,22.27,22.28,22.23,22.23,212109.0,22.27,22.28,22.23,22.23,212109.0
2021-11-01 10:50:00,22.23,22.27,22.23,22.27,197158.0,22.23,22.27,22.23,22.27,197158.0
2021-11-01 10:55:00,22.27,22.28,22.26,22.27,124650.0,22.27,22.28,22.26,22.27,124650.0
2021-11-01 11:00:00,22.28,22.28,22.21,22.24,259137.0,22.28,22.28,22.21,22.24,259137.0
2021-11-01 11:05:00,22.24,22.25,22.22,22.24,122471.0,22.24,22.25,22.22,22.24,122471.0
2021-11-01 11:10:00,22.24,22.24,22.2,22.22,124789.0,22.24,22.24,22.2,22.22,124789.0
2021-11-01 11:15:00,22.21,22.23,22.2,22.2,182077.0,22.21,22.23,22.2,22.2,182077.0
2021-11-01 11:20:00,22.2,22.22,22.19,22.21,199280.0,22.2,22.22,22.19,22.21,199280.0
2021-11-01 11:25:00,22.2,22.21,22.19,22.2,127452.0,22.2,22.21,22.19,22.2,127452.0
2021-11-01 11:30:00,22.2,22.21,22.18,22.19,188974.0,22.2,22.21,22.18,22.19,188974.0
2021-11-01 11:35:00,22.2,22.2,22.17,22.19,239481.0,22.2,22.2,22.17,22.19,239481.0
2021-11-01 11:40:00,22.18,22.2,22.17,22.19,112536.0,22.18,22.2,22.17,22.19,112536.0
2021-11-01 11:45:00,22.19,22.2,22.17,22.19,189891.0,22.19,22.2,22.17,22.19,189891.0
2021-11-01 11:50:00,22.18,22.18,22.17,22.18,65880.0,22.18,22.18,22.17,22.18,65880.0
2021-11-01 11:55:00,22.18,22.21,22.17,22.2,114129.0,22.18,22.21,22.17,22.2,114129.0
2021-11-01 12:00:00,22.2,22.21,22.18,22.18,107848.0,22.2,22.21,22.18,22.18,107848.0
2021-11-01 12:05:00,22.18,22.19,22.16,22.17,65111.0,22.18,22.19,22.16,22.17,65111.0
2021-11-01 12:10:00,22.17,22.18,22.16,22.17,112626.0,22.17,22.18,22.16,22.17,112626.0
2021-11-01 12:15:00,22.18,22.19,22.16,22.16,115252.0,22.18,22.19,22.16,22.16,115252.0
2021-11-01 12:20:00,22.16,22.17,22.15,22.17,85104.0,22.16,22.17,22.15,22.17,85104.0
2021-11-01 12:25:00,22.16,22.18,22.16,22.18,358340.0,22.16,22.18,22.16,22.18,358340.0
2021-11-01 12:30:00,22.18,22.19,22.17,22.18,136584.0,22.18,22.19,22.17,22.18,136584.0
2021-11-01 12:35:00,22.18,22.18,22.16,22.17,131173.0,22.18,22.18,22.16,22.17,131173.0
2021-11-01 12:40:00,22.17,22.18,22.16,22.16,69603.0,22.17,22.18,22.16,22.16,69603.0
2021-11-01 12:45:00,22.17,22.18,22.15,22.17,217043.0,22.17,22.18,22.15,22.17,217043.0
2021-11-01 12:50:00,22.18,22.19,22.17,22.19,78687.0,22.18,22.19,22.17,22.19,78687.0
2021-11-01 12:55:00,22.19,22.2,22.18,22.2,286433.0,22.19,22.2,22.18,22.2,286433.0
2021-11-01 13:00:00,22.21,22.21,22.19,22.19,95322.0,22.21,22.21,22.19,22.19,95322.0
2021-11-01 13:05:00,22.2,22.22,22.19,22.2,141674.0,22.2,22.22,22.19,22.2,141674.0
2021-11-01 13:10:00,22.2,22.21,22.19,22.2,111190.0,22.2,22.21,22.19,22.2,111190.0
2021-11-01 13:15:00,22.2,22.21,22.2,22.2,75699.0,22.2,22.21,22.2,22.2,75699.0
2021-11-01 13:20:00,22.2,22.22,22.19,22.22,326309.0,22.2,22.22,22.19,22.22,326309.0
2021-11-01 13:25:00,22.22,22.24,22.21,22.24,425372.0,22.22,22.24,22.21,22.24,425372.0
2021-11-01 13:30:00,22.23,22.24,22.22,22.23,139461.0,22.23,22.24,22.22,22.23,139461.0
2021-11-01 13:35:00,22.23,22.24,22.23,22.23,42936.0,22.23,22.24,22.23,22.23,42936.0
2021-11-01 13:40:00,22.23,22.24,22.21,22.22,194482.0,22.23,22.24,22.21,22.22,194482.0
2021-11-01 13:45:00,22.22,22.23,22.21,22.22,110364.0,22.22,22.23,22.21,22.22,110364.0
2021-11-01 13:50:00,22.23,22.23,22.21,22.21,60398.0,22.23,22.23,22.21,22.21,60398.0
2021-11-01 13:55:00,22.21,22.23,22.21,22.23,89013.0,22.21,22.23,22.21,22.23,89013.0
2021-11-01 14:00:00,22.22,22.24,22.22,22.23,134303.0,22.22,22.24,22.22,22.23,134303.0
2021-11-01 14:05:00,22.24,22.26,22.22,22.26,644052.0,22.24,22.26,22.22,22.26,644052.0
2021-11-01 14:10:00,22.26,22.26,22.25,22.26,39359.0,22.26,22.26,22.25,22.26,39359.0
2021-11-01 14:15:00,22.26,22.27,22.24,22.25,654394.0,22.26,22.27,22.24,22.25,654394.0
2021-11-01 14:20:00,22.25,22.25,22.24,22.25,274066.0,22.25,22.25,22.24,22.25,274066.0
2021-11-01 14:25:00,22.25,22.25,22.24,22.25,33216.0,22.25,22.25,22.24,22.25,33216.0
2021-11-01 14:30:00,22.25,22.25,22.24,22.24,40606.0,22.25,22.25,22.24,22.24,40606.0
2021-11-01 14:35:00,22.25,22.25,22.24,22.25,178503.0,22.25,22.25,22.24,22.25,178503.0
2021-11-01 14:40:00,22.25,22.25,22.23,22.23,113066.0,22.25,22.25,22.23,22.23,113066.0
2021-11-01 14:45:00,22.24,22.25,22.22,22.22,388920.0,22.24,22.25,22.22,22.22,388920.0
2021-11-01 14:50:00,22.23,22.23,22.21,22.21,144633.0,22.23,22.23,22.21,22.21,144633.0
2021-11-01 14:55:00,22.21,22.22,22.2,22.21,77977.0,22.21,22.22,22.2,22.21,77977.0
2021-11-01 15:00:00,22.21,22.21,22.2,22.2,47885.0,22.21,22.21,22.2,22.2,47885.0
2021-11-01 15:05:00,22.21,22.21,22.19,22.2,70577.0,22.21,22.21,22.19,22.2,70577.0
2021-11-01 15:10:00,22.2,22.2,22.19,22.19,56459.0,22.2,22.2,22.19,22.19,56459.0
2021-11-01 15:15:00,22.2,22.2,22.19,22.2,18312.0,22.2,22.2,22.19,22.2,18312.0
2021-11-01 15:20:00,22.2,22.21,22.19,22.2,180771.0,22.2,22.21,22.19,22.2,180771.0
2021-11-01 15:25:00,22.2,22.21,22.2,22.2,33207.0,22.2,22.21,22.2,22.2,33207.0
2021-11-01 15:30:00,22.2,22.22,22.2,22.22,152868.0,22.2,22.22,22.2,22.22,152868.0
2021-11-01 15:35:00,22.21,22.22,22.21,22.21,45198.0,22.21,22.22,22.21,22.21,45198.0
2021-11-01 15:40:00,22.21,22.23,22.21,22.22,145013.0,22.21,22.23,22.21,22.22,145013.0
2021-11-01 15:45:00,22.22,22.23,22.21,22.22,112587.0,22.22,22.23,22.21,22.22,112587.0
2021-11-01 15:50:00,22.21,22.22,22.21,22.22,164282.0,22.21,22.22,22.21,22.22,164282.0
2021-11-01 15:55:00,22.21,22.23,22.21,22.23,505347.0,22.21,22.23,22.21,22.23,505347.0
2021-11-02 09:30:00,21.93,21.94,21.81,21.83,1075677.0,21.93,21.94,21.81,21.83,1075677.0
2021-11-02 09:35:00,21.82,21.87,21.8,21.84,698678.0,21.82,21.87,21.8,21.84,698678.0
2021-11-02 09:40:00,21.83,21.94,21.8,21.93,1017109.0,21.83,21.94,21.8,21.93,1017109.0
2021-11-02 09:45:00,21.92,21.95,21.9,21.93,379676.0,21.92,21.95,21.9,21.93,379676.0
2021-11-02 09:50:00,21.93,21.94,21.89,21.92,360682.0,21.93,21.94,21.89,21.92,360682.0
2021-11-02 09:55:00,21.91,21.92,21.86,21.88,220338.0,21.91,21.92,21.86,21.88,220338.0
2021-11-02 10:00:00,21.89,21.9,21.85,21.86,273191.0,21.89,21.9,21.85,21.86,273191.0
2021-11-02 10:05:00,21.87,21.87,21.75,21.78,929450.0,21.87,21.87,21.75,21.78,929450.0
2021-11-02 10:10:00,21.78,21.8,21.75,21.79,609202.0,21.78,21.8,21.75,21.79,609202.0
2021-11-02 10:15:00,21.79,21.8,21.76,21.78,336926.0,21.79,21.8,21.76,21.78,336926.0
2021-11-02 10:20:00,21.78,21.79,21.73,21.74,369500.0,21.78,21.79,21.73,21.74,369500.0
2021-11-02 10:25:00,21.74,21.77,21.73,21.77,457311.0,21.74,21.77,21.73,21.77,457311.0
2021-11-02 10:30:00,21.77,21.79,21.73,21.79,427763.0,21.77,21.79,21.73,21.79,427763.0
2021-11-02 10:35:00,21.79,21.8,21.74,21.76,335741.0,21.79,21.8,21.74,21.76,335741.0
2021-11-02 10:40:00,21.76,21.77,21.74,21.74,307132.0,21.76,21.77,21.74,21.74,307132.0
2021-11-02 10:45:00,21.74,21.78,21.73,21.77,132528.0,21.74,21.78,21.73,21.77,132528.0
2021-11-02 10:50:00,21.77,21.77,21.73,21.76,410846.0,21.77,21.77,21.73,21.76,410846.0
2021-11-02 10:55:00,21.76,21.76,21.73,21.75,166851.0,21.76,21.76,21.73,21.75,166851.0
2021-11-02 11:00:00,21.75,21.79,21.74,21.75,326305.0,21.75,21.79,21.74,21.75,326305.0
2021-11-02 11:05:00,21.75,21.76,21.68,21.7,966410.0,21.75,21.76,21.68,21.7,966410.0
2021-11-02 11:10:00,21.7,21.72,21.68,21.72,229570.0,21.7,21.72,21.68,21.72,229570.0
2021-11-02 11:15:00,21.72,21.78,21.71,21.76,299269.0,21.72,21.78,21.71,21.76,299269.0
2021-11-02 11:20:00,21.77,21.78,21.73,21.74,335525.0,21.77,21.78,21.73,21.74,335525.0
2021-11-02 11:25:00,21.74,21.75,21.7,21.71,208701.0,21.74,21.75,21.7,21.71,208701.0
2021-11-02 11:30:00,21.71,21.72,21.69,21.69,610105.0,21.71,21.72,21.69,21.69,610105.0
2021-11-02 11:35:00,21.69,21.7,21.67,21.67,605725.0,21.69,21.7,21.67,21.67,605725.0
2021-11-02 11:40:00,21.67,21.7,21.67,21.69,244385.0,21.67,21.7,21.67,21.69,244385.0
2021-11-02 11:45:00,21.7,21.7,21.66,21.67,141290.0,21.7,21.7,21.66,21.67,141290.0
2021-11-02 11:50:00,21.66,21.68,21.65,21.68,515454.0,21.66,21.68,21.65,21.68,515454.0
2021-11-02 11:55:00,21.68,21.69,21.66,21.68,353177.0,21.68,21.69,21.66,21.68,353177.0
2021-11-02 12:00:00,21.69,21.69,21.66,21.68,235990.0,21.69,21.69,21.66,21.68,235990.0
2021-11-02 12:05:00,21.68,21.68,21.64,21.65,386210.0,21.68,21.68,21.64,21.65,386210.0
2021-11-02 12:10:00,21.65,21.68,21.64,21.68,447140.0,21.65,21.68,21.64,21.68,447140.0
2021-11-02 12:15:00,21.68,21.7,21.67,21.69,366779.0,21.68,21.7,21.67,21.69,366779.0
2021-11-02 12:20:00,21.7,21.7,21.67,21.68,311278.0,21.7,21.7,21.67,21.68,311278.0
2021-11-02 12:25:00,21.67,21.68,21.66,21.67,53199.0,21.67,21.68,21.66,21.67,53199.0
2021-11-02 12:30:00,21.66,21.67,21.65,21.65,281803.0,21.66,21.67,21.65,21.65,281803.0
2021-11-02 12:35:00,21.66,21.67,21.65,21.66,133594.0,21.66,21.67,21.65,21.66,133594.0
2021-11-02 12:40:00,21.66,21.69,21.66,21.67,191012.0,21.66,21.69,21.66,21.67,191012.0
2021-11-02 12:45:00,21.68,21.69,21.67,21.69,56672.0,21.68,21.69,21.67,21.69,56672.0
2021-11-02 12:50:00,21.69,21.7,21.68,21.7,90166.0,21.69,21.7,21.68,21.7,90166.0
2021-11-02 12:55:00,21.69,21.69,21.67,21.68,305299.0,21.69,21.69,21.67,21.68,305299.0
2021-11-02 13:00:00,21.68,21.71,21.68,21.71,83602.0,21.68,21.71,21.68,21.71,83602.0
2021-11-02 13:05:00,21.71,21.71,21.7,21.71,133792.0,21.71,21.71,21.7,21.71,133792.0
2021-11-02 13:10:00,21.71,21.74,21.7,21.73,154976.0,21.71,21.74,21.7,21.73,154976.0
2021-11-02 13:15:00,21.74,21.74,21.73,21.73,54099.0,21.74,21.74,21.73,21.73,54099.0
2021-11-02 13:20:00,21.73,21.74,21.71,21.73,343988.0,21.73,21.74,21.71,21.73,343988.0
2021-11-02 13:25:00,21.72,21.76,21.72,21.74,652928.0,21.72,21.76,21.72,21.74,652928.0
2021-11-02 13:30:00,21.75,21.76,21.73,21.73,533328.0,21.75,21.76,21.73,21.73,533328.0
2021-11-02 13:35:00,21.73,21.74,21.73,21.73,92921.0,21.73,21.74,21.73,21.73,92921.0
2021-11-02 13:40:00,21.73,21.75,21.69,21.7,1387499.0,21.73,21.75,21.69,21.7,1387499.0
2021-11-02 13:45:00,21.7,21.72,21.7,21.71,196549.0,21.7,21.72,21.7,21.71,196549.0
2021-11-02 13:50:00,21.71,21.73,21.71,21.72,74661.0,21.71,21.73,21.71,21.72,74661.0
2021-11-02 13:55:00,21.72,21.73,21.72,21.73,64229.0,21.72,21.73,21.72,21.73,64229.0
2021-11-02 14:00:00,21.73,21.73,21.71,21.72,176737.0,21.73,21.73,21.71,21.72,176737.0
2021-11-02 14:05:00,21.72,21.72,21.71,21.71,121922.0,21.72,21.72,21.71,21.71,121922.0
2021-11-02 14:10:00,21.71,21.72,21.71,21.71,30702.0,21.71,21.72,21.71,21.71,30702.0
2021-11-02 14:15:00,21.72,21.72,21.71,21.72,51642.0,21.72,21.72,21.71,21.72,51642.0
2021-11-02 14:20:00,21.72,21.73,21.71,21.73,166998.0,21.72,21.73,21.71,21.73,166998.0
2021-11-02 14:25:00,21.72,21.73,21.71,21.71,77284.0,21.72,21.73,21.71,21.71,77284.0
2021-11-02 14:30:00,21.72,21.72,21.71,21.71,37167.0,21.72,21.72,21.71,21.71,37167.0
2021-11-02 14:35:00,21.71,21.73,21.71,21.73,39077.0,21.71,21.73,21.71,21.73,39077.0
2021-11-02 14:40:00,21.73,21.74,21.72,21.73,17878.0,21.73,21.74,21.72,21.73,17878.0
2021-11-02 14:45:00,21.73,21.75,21.73,21.75,117158.0,21.73,21.75,21.73,21.75,117158.0
2021-11-02 14:50:00,21.75,21.76,21.74,21.76,69350.0,21.75,21.76,21.74,21.76,69350.0
2021-11-02 14:55:00,21.76,21.76,21.75,21.76,15318.0,21.76,21.76,21.75,21.76,15318.0
2021-11-02 15:00:00,21.75,21.76,21.75,21.76,72774.0,21.75,21.76,21.75,21.76,72774.0
2021-11-02 15:05:00,21.76,21.77,21.75,21.77,85623.0,21.76,21.77,21.75,21.77,85623.0
2021-11-02 15:10:00,21.77,21.78,21.76,21.77,47891.0,21.77,21.78,21.76,21.77,47891.0
2021-11-02 15:15:00,21.78,21.78,21.77,21.77,70246.0,21.78,21.78,21.77,21.77,70246.0
2021-11-02 15:20:00,21.78,21.78,21.77,21.77,95977.0,21.78,21.78,21.77,21.77,95977.0
2021-11-02 15:25:00,21.78,21.78,21.77,21.78,41064.0,21.78,21.78,21.77,21.78,41064.0
2021-11-02 15:30:00,21.78,21.78,21.77,21.78,84745.0,21.78,21.78,21.77,21.78,84745.0
2021-11-02 15:35:00,21.78,21.79,21.77,21.78,312412.0,21.78,21.79,21.77,21.78,312412.0
2021-11-02 15:40:00,21.79,21.79,21.77,21.78,293491.0,21.79,21.79,21.77,21.78,293491.0
2021-11-02 15:45:00,21.78,21.79,21.77,21.78,112974.0,21.78,21.79,21.77,21.78,112974.0
2021-11-02 15:50:00,21.78,21.79,21.77,21.79,316751.0,21.78,21.79,21.77,21.79,316751.0
2021-11-02 15:55:00,21.79,21.81,21.78,21.8,950743.0,21.79,21.81,21.78,21.8,950743.0
2021-11-03 09:30:00,21.41,21.45,21.36,21.44,981336.0,21.41,21.45,21.36,21.44,981336.0
2021-11-03 09:35:00,21.43,21.46,21.39,21.41,548243.0,21.43,21.46,21.39,21.41,548243.0
2021-11-03 09:40:00,21.41,21.42,21.36,21.38,596975.0,21.41,21.42,21.36,21.38,596975.0
2021-11-03 09:45:00,21.38,21.39,21.35,21.36,600951.0,21.38,21.39,21.35,21.36,600951.0
2021-11-03 09:50:00,21.36,21.39,21.35,21.37,598523.0,21.36,21.39,21.35,21.37,598523.0
2021-11-03 09:55:00,21.37,21.41,21.36,21.39,286627.0,21.37,21.41,21.36,21.39,286627.0
2021-11-03 10:00:00,21.38,21.39,21.32,21.36,878679.0,21.38,21.39,21.32,21.36,878679.0
2021-11-03 10:05:00,21.36,21.4,21.32,21.32,596631.0,21.36,21.4,21.32,21.32,596631.0
2021-11-03 10:10:00,21.33,21.36,21.31,21.36,433920.0,21.33,21.36,21.31,21.36,433920.0
2021-11-03 10:15:00,21.36,21.37,21.33,21.35,802848.0,21.36,21.37,21.33,21.35,802848.0
2021-11-03 10:20:00,21.34,21.4,21.33,21.37,573960.0,21.34,21.4,21.33,21.37,573960.0
2021-11-03 10:25:00,21.37,21.37,21.34,21.35,249548.0,21.37,21.37,21.34,21.35,249548.0
2021-11-03 10:30:00,21.35,21.38,21.33,21.34,463211.0,21.35,21.38,21.33,21.34,463211.0
2021-11-03 10:35:00,21.33,21.36,21.33,21.34,338224.0,21.33,21.36,21.33,21.34,338224.0
2021-11-03 10:40:00,21.34,21.37,21.33,21.35,323876.0,21.34,21.37,21.33,21.35,323876.0
2021-11-03 10:45:00,21.35,21.42,21.32,21.4,798603.0,21.35,21.42,21.32,21.4,798603.0
2021-11-03 10:50:00,21.4,21.43,21.39,21.42,318992.0,21.4,21.43,21.39,21.42,318992.0
2021-11-03 10:55:00,21.42,21.44,21.41,21.43,468880.0,21.42,21.44,21.41,21.43,468880.0
2021-11-03 11:00:00,21.43,21.46,21.41,21.41,505376.0,21.43,21.46,21.41,21.41,505376.0
2021-11-03 11:05:00,21.42,21.43,21.41,21.41,363107.0,21.42,21.43,21.41,21.41,363107.0
2021-11-03 11:10:00,21.41,21.42,21.39,21.4,118064.0,21.41,21.42,21.39,21.4,118064.0
2021-11-03 11:15:00,21.39,21.43,21.39,21.42,185736.0,21.39,21.43,21.39,21.42,185736.0
2021-11-03 11:20:00,21.42,21.44,21.41,21.43,260120.0,21.42,21.44,21.41,21.43,260120.0
2021-11-03 11:25:00,21.44,21.46,21.43,21.44,286953.0,21.44,21.46,21.43,21.44,286953.0
2021-11-03 11:30:00,21.45,21.48,21.44,21.46,354710.0,21.45,21.48,21.44,21.46,354710.0
2021-11-03 11:35:00,21.46,21.49,21.45,21.46,442754.0,21.46,21.49,21.45,21.46,442754.0
2021-11-03 11:40:00,21.47,21.49,21.45,21.48,150519.0,21.47,21.49,21.45,21.48,150519.0
2021-11-03 11:45:00,21.48,21.49,21.47,21.47,169853.0,21.48,21.49,21.47,21.47,169853.0
2021-11-03 11:50:00,21.48,21.51,21.48,21.5,240622.0,21.48,21.51,21.48,21.5,240622.0
2021-11-03 11:55:00,21.5,21.54,21.5,21.5,149326.0,21.5,21.54,21.5,21.5,149326.0
2021-11-03 12:00:00,21.51,21.51,21.49,21.5,235160.0,21.51,21.51,21.49,21.5,235160.0
2021-11-03 12:05:00,21.5,21.5,21.47,21.47,96091.0,21.5,21.5,21.47,21.47,96091.0
2021-11-03 12:10:00,21.48,21.49,21.46,21.48,136555.0,21.48,21.49,21.46,21.48,136555.0
2021-11-03 12:15:00,21.48,21.48,21.46,21.46,60483.0,21.48,21.48,21.46,21.46,60483.0
2021-11-03 12:20:00,21.46,21.49,21.46,21.48,216443.0,21.46,21.49,21.46,21.48,216443.0
2021-11-03 12:25:00,21.48,21.49,21.46,21.46,140086.0,21.48,21.49,21.46,21.46,140086.0
2021-11-03 12:30:00,21.47,21.47,21.45,21.46,120533.0,21.47,21.47,21.45,21.46,120533.0
2021-11-03 12:35:00,21.46,21.48,21.45,21.46,302292.0,21.46,21.48,21.45,21.46,302292.0
2021-11-03 12:40:00,21.46,21.47,21.45,21.45,70914.0,21.46,21.47,21.45,21.45,70914.0
2021-11-03 12:45:00,21.46,21.47,21.45,21.47,91013.0,21.46,21.47,21.45,21.47,91013.0
2021-11-03 12:50:00,21.47,21.47,21.46,21.47,55114.0,21.47,21.47,21.46,21.47,55114.0
2021-11-03 12:55:00,21.46,21.47,21.45,21.46,87350.0,21.46,21.47,21.45,21.46,87350.0
2021-11-03 13:00:00,21.46,21.47,21.44,21.45,282164.0,21.46,21.47,21.44,21.45,282164.0
2021-11-03 13:05:00,21.46,21.46,21.43,21.44,240853.0,21.46,21.46,21.43,21.44,240853.0
2021-11-03 13:10:00,21.44,21.46,21.43,21.45,159091.0,21.44,21.46,21.43,21.45,159091.0
2021-11-03 13:15:00,21.45,21.47,21.44,21.46,96713.0,21.45,21.47,21.44,21.46,96713.0
2021-11-03 13:20:00,21.46,21.49,21.45,21.46,610903.0,21.46,21.49,21.45,21.46,610903.0
2021-11-03 13:25:00,21.47,21.49,21.46,21.47,442156.0,21.47,21.49,21.46,21.47,442156.0
2021-11-03 13:30:00,21.48,21.49,21.48,21.49,69165.0,21.48,21.49,21.48,21.49,69165.0
2021-11-03 13:35:00,21.49,21.5,21.48,21.5,116240.0,21.49,21.5,21.48,21.5,116240.0
2021-11-03 13:40:00,21.5,21.53,21.49,21.52,137572.0,21.5,21.53,21.49,21.52,137572.0
2021-11-03 13:45:00,21.52,21.52,21.5,21.5,136386.0,21.52,21.52,21.5,21.5,136386.0
2021-11-03 13:50:00,21.51,21.51,21.5,21.5,53744.0,21.51,21.51,21.5,21.5,53744.0
2021-11-03 13:55:00,21.5,21.51,21.48,21.49,202646.0,21.5,21.51,21.48,21.49,202646.0
2021-11-03 14:00:00,21.49,21.62,21.42,21.6,1468262.0,21.49,21.62,21.42,21.6,1468262.0
2021-11-03 14:05:00,21.61,21.63,21.52,21.54,632090.0,21.61,21.63,21.52,21.54,632090.0
2021-11-03 14:10:00,21.54,21.57,21.5,21.55,460278.0,21.54,21.57,21.5,21.55,460278.0
2021-11-03 14:15:00,21.56,21.57,21.51,21.57,548592.0,21.56,21.57,21.51,21.57,548592.0
2021-11-03 14:20:00,21.58,21.62,21.56,21.62,265218.0,21.58,21.62,21.56,21.62,265218.0
2021-11-03 14:25:00,21.61,21.63,21.54,21.54,418122.0,21.61,21.63,21.54,21.54,418122.0
2021-11-03 14:30:00,21.55,21.57,21.49,21.55,681572.0,21.55,21.57,21.49,21.55,681572.0
2021-11-03 14:35:00,21.55,21.58,21.52,21.56,834134.0,21.55,21.58,21.52,21.56,834134.0
2021-11-03 14:40:00,21.57,21.62,21.54,21.61,733705.0,21.57,21.62,21.54,21.61,733705.0
2021-11-03 14:45:00,21.61,21.71,21.61,21.7,1070406.0,21.61,21.71,21.61,21.7,1070406.0
2021-11-03 14:50:00,21.71,21.78,21.7,21.75,1218427.0,21.71,21.78,21.7,21.75,1218427.0
2021-11-03 14:55:00,21.76,21.78,21.72,21.74,1094685.0,21.76,21.78,21.72,21.74,1094685.0
2021-11-03 15:00:00,21.75,21.76,21.72,21.72,974140.0,21.75,21.76,21.72,21.72,974140.0
2021-11-03 15:05:00,21.72,21.76,21.69,21.75,828256.0,21.72,21.76,21.69,21.75,828256.0
2021-11-03 15:10:00,21.75,21.77,21.73,21.75,267518.0,21.75,21.77,21.73,21.75,267518.0
2021-11-03 15:15:00,21.75,21.75,21.71,21.71,448355.0,21.75,21.75,21.71,21.71,448355.0
2021-11-03 15:20:00,21.71,21.75,21.69,21.73,678331.0,21.71,21.75,21.69,21.73,678331.0
2021-11-03 15:25:00,21.74,21.75,21.72,21.74,464221.0,21.74,21.75,21.72,21.74,464221.0
2021-11-03 15:30:00,21.75,21.76,21.74,21.76,266690.0,21.75,21.76,21.74,21.76,266690.0
2021-11-03 15:35:00,21.76,21.77,21.75,21.75,366465.0,21.76,21.77,21.75,21.75,366465.0
2021-11-03 15:40:00,21.76,21.78,21.74,21.78,501335.0,21.76,21.78,21.74,21.78,501335.0
2021-11-03 15:45:00,21.77,21.83,21.77,21.8,885326.0,21.77,21.83,21.77,21.8,885326.0
2021-11-03 15:50:00,21.8,21.82,21.79,21.82,1056701.0,21.8,21.82,21.79,21.82,1056701.0
2021-11-03 15:55:00,21.81,21.84,21.8,21.81,1404118.0,21.81,21.84,21.8,21.81,1404118.0
2021-11-04 09:30:00,22.1,22.18,22.09,22.16,834175.0,22.1,22.18,22.09,22.16,834175.0
2021-11-04 09:35:00,22.16,22.2,22.14,22.16,1668845.0,22.16,22.2,22.14,22.16,1668845.0
2021-11-04 09:40:00,22.16,22.22,22.16,22.2,797904.0,22.16,22.22,22.16,22.2,797904.0
2021-11-04 09:45:00,22.2,22.21,22.11,22.11,900897.0,22.2,22.21,22.11,22.11,900897.0
2021-11-04 09:50:00,22.12,22.15,22.09,22.13,503966.0,22.12,22.15,22.09,22.13,503966.0
2021-11-04 09:55:00,22.13,22.22,22.12,22.21,448742.0,22.13,22.22,22.12,22.21,448742.0
2021-11-04 10:00:00,22.21,22.23,22.17,22.21,888302.0,22.21,22.23,22.17,22.21,888302.0
2021-11-04 10:05:00,22.21,22.22,22.19,22.21,577546.0,22.21,22.22,22.19,22.21,577546.0
2021-11-04 10:10:00,22.22,22.24,22.21,22.21,1070371.0,22.22,22.24,22.21,22.21,1070371.0
2021-11-04 10:15:00,22.21,22.26,22.19,22.19,794033.0,22.21,22.26,22.19,22.19,794033.0
2021-11-04 10:20:00,22.2,22.22,22.16,22.22,823324.0,22.2,22.22,22.16,22.22,823324.0
2021-11-04 10:25:00,22.21,22.24,22.2,22.23,1379409.0,22.21,22.24,22.2,22.23,1379409.0
2021-11-04 10:30:00,22.22,22.22,22.16,22.18,575803.0,22.22,22.22,22.16,22.18,575803.0
2021-11-04 10:35:00,22.18,22.2,22.14,22.17,370611.0,22.18,22.2,22.14,22.17,370611.0
2021-11-04 10:40:00,22.17,22.19,22.15,22.18,498437.0,22.17,22.19,22.15,22.18,498437.0
2021-11-04 10:45:00,22.17,22.21,22.17,22.2,579529.0,22.17,22.21,22.17,22.2,579529.0
2021-11-04 10:50:00,22.2,22.22,22.17,22.19,530567.0,22.2,22.22,22.17,22.19,530567.0
2021-11-04 10:55:00,22.19,22.21,22.18,22.19,655933.0,22.19,22.21,22.18,22.19,655933.0
2021-11-04 11:00:00,22.19,22.19,22.13,22.16,495854.0,22.19,22.19,22.13,22.16,495854.0
2021-11-04 11:05:00,22.16,22.17,22.13,22.16,628285.0,22.16,22.17,22.13,22.16,628285.0
2021-11-04 11:10:00,22.16,22.17,22.13,22.14,365809.0,22.16,22.17,22.13,22.14,365809.0
2021-11-04 11:15:00,22.14,22.17,22.13,22.16,296862.0,22.14,22.17,22.13,22.16,296862.0
2021-11-04 11:20:00,22.16,22.16,22.12,22.12,342293.0,22.16,22.16,22.12,22.12,342293.0
2021-11-04 11:25:00,22.12,22.13,22.09,22.1,320301.0,22.12,22.13,22.09,22.1,320301.0
2021-11-04 11:30:00,22.1,22.11,22.05,22.05,303879.0,22.1,22.11,22.05,22.05,303879.0
2021-11-04 11:35:00,22.06,22.09,22.05,22.07,519331.0,22.06,22.09,22.05,22.07,519331.0
2021-11-04 11:40:00,22.07,22.11,22.07,22.1,248905.0,22.07,22.11,22.07,22.1,248905.0
2021-11-04 11:45:00,22.09,22.1,22.05,22.05,248100.0,22.09,22.1,22.05,22.05,248100.0
2021-11-04 11:50:00,22.05,22.07,22.05,22.06,182009.0,22.05,22.07,22.05,22.06,182009.0
2021-11-04 11:55:00,22.06,22.07,22.04,22.06,275358.0,22.06,22.07,22.04,22.06,275358.0
2021-11-04 12:00:00,22.07,22.1,22.06,22.09,254677.0,22.07,22.1,22.06,22.09,254677.0
2021-11-04 12:05:00,22.1,22.13,22.1,22.11,315678.0,22.1,22.13,22.1,22.11,315678.0
2021-11-04 12:10:00,22.11,22.12,22.09,22.1,279637.0,22.11,22.12,22.09,22.1,279637.0
2021-11-04 12:15:00,22.09,22.1,22.08,22.08,165258.0,22.09,22.1,22.08,22.08,165258.0
2021-11-04 12:20:00,22.08,22.11,22.08,22.1,355108.0,22.08,22.11,22.08,22.1,355108.0
2021-11-04 12:25:00,22.09,22.1,22.08,22.09,116231.0,22.09,22.1,22.08,22.09,116231.0
2021-11-04 12:30:00,22.08,22.1,22.07,22.1,274046.0,22.08,22.1,22.07,22.1,274046.0
2021-11-04 12:35:00,22.09,22.11,22.08,22.09,260720.0,22.09,22.11,22.08,22.09,260720.0
2021-11-04 12:40:00,22.09,22.09,22.08,22.08,60417.0,22.09,22.09,22.08,22.08,60417.0
2021-11-04 12:45:00,22.08,22.08,22.05,22.07,113230.0,22.08,22.08,22.05,22.07,113230.0
2021-11-04 12:50:00,22.07,22.08,22.05,22.05,85371.0,22.07,22.08,22.05,22.05,85371.0
2021-11-04 12:55:00,22.05,22.07,22.04,22.07,76031.0,22.05,22.07,22.04,22.07,76031.0
2021-11-04 13:00:00,22.07,22.09,22.06,22.08,161063.0,22.07,22.09,22.06,22.08,161063.0
2021-11-04 13:05:00,22.09,22.09,22.06,22.09,92580.0,22.09,22.09,22.06,22.09,92580.0
2021-11-04 13:10:00,22.09,22.09,22.07,22.08,107822.0,22.09,22.09,22.07,22.08,107822.0
2021-11-04 13:15:00,22.08,22.11,22.07,22.1,254009.0,22.08,22.11,22.07,22.1,254009.0
2021-11-04 13:20:00,22.09,22.11,22.06,22.07,364258.0,22.09,22.11,22.06,22.07,364258.0
2021-11-04 13:25:00,22.06,22.06,22.03,22.05,374146.0,22.06,22.06,22.03,22.05,374146.0
2021-11-04 13:30:00,22.05,22.05,22.02,22.03,110528.0,22.05,22.05,22.02,22.03,110528.0
2021-11-04 13:35:00,22.03,22.03,22.01,22.03,126389.0,22.03,22.03,22.01,22.03,126389.0
2021-11-04 13:40:00,22.02,22.04,22.01,22.02,168367.0,22.02,22.04,22.01,22.02,168367.0
2021-11-04 13:45:00,22.02,22.04,22.01,22.03,104022.0,22.02,22.04,22.01,22.03,104022.0
2021-11-04 13:50:00,22.02,22.04,22.01,22.04,133069.0,22.02,22.04,22.01,22.04,133069.0
2021-11-04 13:55:00,22.03,22.03,22.02,22.02,150030.0,22.03,22.03,22.02,22.02,150030.0
2021-11-04 14:00:00,22.02,22.04,22.01,22.02,189787.0,22.02,22.04,22.01,22.02,189787.0
2021-11-04 14:05:00,22.02,22.03,22.01,22.03,118625.0,22.02,22.03,22.01,22.03,118625.0
2021-11-04 14:10:00,22.02,22.03,22.01,22.02,196962.0,22.02,22.03,22.01,22.02,196962.0
2021-11-04 14:15:00,22.02,22.02,22.01,22.02,35327.0,22.02,22.02,22.01,22.02,35327.0
2021-11-04 14:20:00,22.02,22.02,22.0,22.02,236293.0,22.02,22.02,22.0,22.02,236293.0
2021-11-04 14:25:00,22.02,22.02,22.0,22.01,173902.0,22.02,22.02,22.0,22.01,173902.0
2021-11-04 14:30:00,22.01,22.02,21.99,22.0,178359.0,22.01,22.02,21.99,22.0,178359.0
2021-11-04 14:35:00,22.0,22.0,21.99,22.0,14199.0,22.0,22.0,21.99,22.0,14199.0
2021-11-04 14:40:00,22.0,22.0,21.99,22.0,32309.0,22.0,22.0,21.99,22.0,32309.0
2021-11-04 14:45:00,21.99,22.0,21.98,21.98,119927.0,21.99,22.0,21.98,21.98,119927.0
2021-11-04 14:50:00,21.98,22.01,21.98,21.99,108860.0,21.98,22.01,21.98,21.99,108860.0
2021-11-04 14:55:00,21.99,22.0,21.98,21.98,251261.0,21.99,22.0,21.98,21.98,251261.0
2021-11-04 15:00:00,21.98,22.0,21.98,22.0,97435.0,21.98,22.0,21.98,22.0,97435.0
2021-11-04 15:05:00,22.0,22.0,21.98,21.99,48216.0,22.0,22.0,21.98,21.99,48216.0
2021-11-04 15:10:00,21.99,22.0,21.98,22.0,14430.0,21.99,22.0,21.98,22.0,14430.0
2021-11-04 15:15:00,22.0,22.0,21.98,21.99,47591.0,22.0,22.0,21.98,21.99,47591.0
2021-11-04 15:20:00,21.99,22.0,21.99,22.0,19954.0,21.99,22.0,21.99,22.0,19954.0
2021-11-04 15:25:00,22.0,22.01,21.99,22.01,39076.0,22.0,22.01,21.99,22.01,39076.0
2021-11-04 15:30:00,22.0,22.03,22.0,22.02,119280.0,22.0,22.03,22.0,22.02,119280.0
2021-11-04 15:35:00,22.01,22.02,22.0,22.01,136474.0,22.01,22.02,22.0,22.01,136474.0
2021-11-04 15:40:00,22.01,22.01,22.0,22.01,41852.0,22.01,22.01,22.0,22.01,41852.0
2021-11-04 15:45:00,22.0,22.01,22.0,22.01,74290.0,22.0,22.01,22.0,22.01,74290.0
2021-11-04 15:50:00,22.01,22.01,22.0,22.01,119216.0,22.01,22.01,22.0,22.01,119216.0
2021-11-04 15:55:00,22.01,22.01,22.0,22.0,313569.0,22.01,22.01,22.0,22.0,313569.0
2021-11-05 09:30:00,22.25,22.28,22.17,22.2,1252610.0,22.25,22.28,22.17,22.2,1252610.0
2021-11-05 09:35:00,22.19,22.2,22.17,22.18,834108.0,22.19,22.2,22.17,22.18,834108.0
2021-11-05 09:40:00,22.17,22.21,22.14,22.17,679310.0,22.17,22.21,22.14,22.17,679310.0
2021-11-05 09:45:00,22.17,22.18,22.1,22.14,1107514.0,22.17,22.18,22.1,22.14,1107514.0
2021-11-05 09:50:00,22.15,22.15,22.09,22.11,448358.0,22.15,22.15,22.09,22.11,448358.0
2021-11-05 09:55:00,22.1,22.14,22.08,22.11,447262.0,22.1,22.14,22.08,22.11,447262.0
2021-11-05 10:00:00,22.11,22.18,22.1,22.14,401457.0,22.11,22.18,22.1,22.14,401457.0
2021-11-05 10:05:00,22.14,22.15,22.04,22.07,834455.0,22.14,22.15,22.04,22.07,834455.0
2021-11-05 10:10:00,22.08,22.08,22.04,22.05,368943.0,22.08,22.08,22.04,22.05,368943.0
2021-11-05 10:15:00,22.06,22.07,22.03,22.05,248593.0,22.06,22.07,22.03,22.05,248593.0
2021-11-05 10:20:00,22.05,22.09,22.03,22.08,182684.0,22.05,22.09,22.03,22.08,182684.0
2021-11-05 10:25:00,22.09,22.1,22.07,22.08,292426.0,22.09,22.1,22.07,22.08,292426.0
2021-11-05 10:30:00,22.08,22.11,22.07,22.1,129135.0,22.08,22.11,22.07,22.1,129135.0
2021-11-05 10:35:00,22.1,22.1,22.07,22.1,187295.0,22.1,22.1,22.07,22.1,187295.0
2021-11-05 10:40:00,22.11,22.13,22.09,22.1,100186.0,22.11,22.13,22.09,22.1,100186.0
2021-11-05 10:45:00,22.1,22.13,22.09,22.13,52904.0,22.1,22.13,22.09,22.13,52904.0
2021-11-05 10:50:00,22.13,22.16,22.12,22.15,205781.0,22.13,22.16,22.12,22.15,205781.0
2021-11-05 10:55:00,22.15,22.18,22.14,22.17,237560.0,22.15,22.18,22.14,22.17,237560.0
2021-11-05 11:00:00,22.17,22.2,22.17,22.17,385377.0,22.17,22.2,22.17,22.17,385377.0
2021-11-05 11:05:00,22.17,22.19,22.16,22.18,164803.0,22.17,22.19,22.16,22.18,164803.0
2021-11-05 11:10:00,22.18,22.22,22.18,22.22,444172.0,22.18,22.22,22.18,22.22,444172.0
2021-11-05 11:15:00,22.21,22.23,22.19,22.21,682859.0,22.21,22.23,22.19,22.21,682859.0
2021-11-05 11:20:00,22.22,22.24,22.19,22.22,208551.0,22.22,22.24,22.19,22.22,208551.0
2021-11-05 11:25:00,22.23,22.27,22.22,22.26,464384.0,22.23,22.27,22.22,22.26,464384.0
2021-11-05 11:30:00,22.26,22.3,22.24,22.29,475163.0,22.26,22.3,22.24,22.29,475163.0
2021-11-05 11:35:00,22.29,22.31,22.28,22.3,408530.0,22.29,22.31,22.28,22.3,408530.0
2021-11-05 11:40:00,22.31,22.33,22.27,22.29,696512.0,22.31,22.33,22.27,22.29,696512.0
2021-11-05 11:45:00,22.29,22.29,22.24,22.25,1069322.0,22.29,22.29,22.24,22.25,1069322.0
2021-11-05 11:50:00,22.25,22.27,22.22,22.25,475583.0,22.25,22.27,22.22,22.25,475583.0
2021-11-05 11:55:00,22.25,22.25,22.21,22.23,347341.0,22.25,22.25,22.21,22.23,347341.0
2021-11-05 12:00:00,22.24,22.26,22.23,22.25,137166.0,22.24,22.26,22.23,22.25,137166.0
2021-11-05 12:05:00,22.26,22.26,22.2,22.22,159382.0,22.26,22.26,22.2,22.22,159382.0
2021-11-05 12:10:00,22.22,22.26,22.22,22.23,178296.0,22.22,22.26,22.22,22.23,178296.0
2021-11-05 12:15:00,22.24,22.26,22.23,22.25,125928.0,22.24,22.26,22.23,22.25,125928.0
2021-11-05 12:20:00,22.25,22.27,22.24,22.27,352891.0,22.25,22.27,22.24,22.27,352891.0
2021-11-05 12:25:00,22.27,22.31,22.26,22.27,317726.0,22.27,22.31,22.26,22.27,317726.0
2021-11-05 12:30:00,22.27,22.28,22.25,22.25,105751.0,22.27,22.28,22.25,22.25,105751.0
2021-11-05 12:35:00,22.25,22.26,22.24,22.25,66045.0,22.25,22.26,22.24,22.25,66045.0
2021-11-05 12:40:00,22.25,22.27,22.25,22.27,91596.0,22.25,22.27,22.25,22.27,91596.0
2021-11-05 12:45:00,22.26,22.27,22.25,22.26,56049.0,22.26,22.27,22.25,22.26,56049.0
2021-11-05 12:50:00,22.26,22.28,22.25,22.27,209500.0,22.26,22.28,22.25,22.27,209500.0
2021-11-05 12:55:00,22.28,22.28,22.25,22.27,95157.0,22.28,22.28,22.25,22.27,95157.0
2021-11-05 13:00:00,22.26,22.27,22.22,22.23,203440.0,22.26,22.27,22.22,22.23,203440.0
2021-11-05 13:05:00,22.23,22.25,22.22,22.23,151486.0,22.23,22.25,22.22,22.23,151486.0
2021-11-05 13:10:00,22.23,22.24,22.21,22.23,206972.0,22.23,22.24,22.21,22.23,206972.0
2021-11-05 13:15:00,22.22,22.24,22.22,22.23,81502.0,22.22,22.24,22.22,22.23,81502.0
2021-11-05 13:20:00,22.24,22.29,22.23,22.29,174962.0,22.24,22.29,22.23,22.29,174962.0
2021-11-05 13:25:00,22.29,22.3,22.27,22.28,119362.0,22.29,22.3,22.27,22.28,119362.0
2021-11-05 13:30:00,22.29,22.29,22.28,22.29,44059.0,22.29,22.29,22.28,22.29,44059.0
2021-11-05 13:35:00,22.3,22.3,22.28,22.29,54179.0,22.3,22.3,22.28,22.29,54179.0
2021-11-05 13:40:00,22.29,22.29,22.27,22.28,51781.0,22.29,22.29,22.27,22.28,51781.0
2021-11-05 13:45:00,22.28,22.3,22.27,22.29,61397.0,22.28,22.3,22.27,22.29,61397.0
2021-11-05 13:50:00,22.3,22.31,22.29,22.3,47193.0,22.3,22.31,22.29,22.3,47193.0
2021-11-05 13:55:00,22.3,22.31,22.3,22.3,48977.0,22.3,22.31,22.3,22.3,48977.0
2021-11-05 14:00:00,22.3,22.31,22.29,22.3,59953.0,22.3,22.31,22.29,22.3,59953.0
2021-11-05 14:05:00,22.29,22.3,22.29,22.29,14139.0,22.29,22.3,22.29,22.29,14139.0
2021-11-05 14:10:00,22.29,22.3,22.29,22.3,36544.0,22.29,22.3,22.29,22.3,36544.0
2021-11-05 14:15:00,22.3,22.32,22.29,22.31,79274.0,22.3,22.32,22.29,22.31,79274.0
2021-11-05 14:20:00,22.3,22.33,22.3,22.32,111482.0,22.3,22.33,22.3,22.32,111482.0
2021-11-05 14:25:00,22.32,22.33,22.31,22.32,106527.0,22.32,22.33,22.31,22.32,106527.0
2021-11-05 14:30:00,22.32,22.32,22.31,22.32,121533.0,22.32,22.32,22.31,22.32,121533.0
2021-11-05 14:35:00,22.31,22.32,22.3,22.32,225459.0,22.31,22.32,22.3,22.32,225459.0
2021-11-05 14:40:00,22.32,22.33,22.31,22.31,147910.0,22.32,22.33,22.31,22.31,147910.0
2021-11-05 14:45:00,22.31,22.32,22.31,22.32,34279.0,22.31,22.32,22.31,22.32,34279.0
2021-11-05 14:50:00,22.31,22.32,22.3,22.32,75150.0,22.31,22.32,22.3,22.32,75150.0
2021-11-05 14:55:00,22.31,22.32,22.31,22.32,38703.0,22.31,22.32,22.31,22.32,38703.0
2021-11-05 15:00:00,22.32,22.32,22.29,22.32,449946.0,22.32,22.32,22.29,22.32,449946.0
2021-11-05 15:05:00,22.31,22.32,22.3,22.32,62138.0,22.31,22.32,22.3,22.32,62138.0
2021-11-05 15:10:00,22.31,22.32,22.31,22.32,28100.0,22.31,22.32,22.31,22.32,28100.0
2021-11-05 15:15:00,22.32,22.32,22.3,22.32,174276.0,22.32,22.32,22.3,22.32,174276.0
2021-11-05 15:20:00,22.32,22.32,22.31,22.32,113285.0,22.32,22.32,22.31,22.32,113285.0
2021-11-05 15:25:00,22.32,22.34,22.31,22.34,200474.0,22.32,22.34,22.31,22.34,200474.0
2021-11-05 15:30:00,22.34,22.34,22.33,22.34,180745.0,22.34,22.34,22.33,22.34,180745.0
2021-11-05 15:35:00,22.34,22.35,22.33,22.33,205842.0,22.34,22.35,22.33,22.33,205842.0
2021-11-05 15:40:00,22.33,22.35,22.33,22.35,208867.0,22.33,22.35,22.33,22.35,208867.0
2021-11-05 15:45:00,22.35,22.36,22.34,22.36,337865.0,22.35,22.36,22.34,22.36,337865.0
2021-11-05 15:50:00,22.36,22.36,22.34,22.35,280722.0,22.36,22.36,22.34,22.35,280722.0
2021-11-05 15:55:00,22.35,22.35,22.34,22.34,378044.0,22.35,22.35,22.34,22.34,378044.0
2021-11-08 09:30:00,22.54,22.56,22.47,22.48,1314964.0,22.54,22.56,22.47,22.48,1314964.0
2021-11-08 09:35:00,22.47,22.51,22.46,22.51,696840.0,22.47,22.51,22.46,22.51,696840.0
2021-11-08 09:40:00,22.5,22.52,22.48,22.48,333743.0,22.5,22.52,22.48,22.48,333743.0
2021-11-08 09:45:00,22.48,22.51,22.46,22.49,623319.0,22.48,22.51,22.46,22.49,623319.0
2021-11-08 09:50:00,22.49,22.5,22.45,22.49,663462.0,22.49,22.5,22.45,22.49,663462.0
2021-11-08 09:55:00,22.5,22.51,22.47,22.5,181097.0,22.5,22.51,22.47,22.5,181097.0
2021-11-08 10:00:00,22.5,22.53,22.49,22.53,563236.0,22.5,22.53,22.49,22.53,563236.0
2021-11-08 10:05:00,22.52,22.54,22.49,22.51,358909.0,22.52,22.54,22.49,22.51,358909.0
2021-11-08 10:10:00,22.51,22.52,22.49,22.5,307931.0,22.51,22.52,22.49,22.5,307931.0
2021-11-08 10:15:00,22.51,22.53,22.49,22.51,263414.0,22.51,22.53,22.49,22.51,263414.0
2021-11-08 10:20:00,22.51,22.54,22.5,22.54,469174.0,22.51,22.54,22.5,22.54,469174.0
2021-11-08 10:25:00,22.54,22.55,22.53,22.55,427639.0,22.54,22.55,22.53,22.55,427639.0
2021-11-08 10:30:00,22.55,22.57,22.54,22.55,198184.0,22.55,22.57,22.54,22.55,198184.0
2021-11-08 10:35:00,22.56,22.56,22.54,22.55,140240.0,22.56,22.56,22.54,22.55,140240.0
2021-11-08 10:40:00,22.56,22.56,22.51,22.52,231883.0,22.56,22.56,22.51,22.52,231883.0
2021-11-08 10:45:00,22.52,22.53,22.51,22.53,120539.0,22.52,22.53,22.51,22.53,120539.0
2021-11-08 10:50:00,22.53,22.55,22.52,22.54,295549.0,22.53,22.55,22.52,22.54,295549.0
2021-11-08 10:55:00,22.54,22.56,22.54,22.54,120106.0,22.54,22.56,22.54,22.54,120106.0
2021-11-08 11:00:00,22.54,22.54,22.5,22.52,206561.0,22.54,22.54,22.5,22.52,206561.0
2021-11-08 11:05:00,22.52,22.55,22.51,22.54,71913.0,22.52,22.55,22.51,22.54,71913.0
2021-11-08 11:10:00,22.54,22.55,22.52,22.54,165598.0,22.54,22.55,22.52,22.54,165598.0
2021-11-08 11:15:00,22.54,22.55,22.53,22.55,96879.0,22.54,22.55,22.53,22.55,96879.0
2021-11-08 11:20:00,22.54,22.56,22.54,22.55,107426.0,22.54,22.56,22.54,22.55,107426.0
2021-11-08 11:25:00,22.55,22.57,22.54,22.57,106642.0,22.55,22.57,22.54,22.57,106642.0
2021-11-08 11:30:00,22.57,22.57,22.56,22.56,73244.0,22.57,22.57,22.56,22.56,73244.0
2021-11-08 11:35:00,22.56,22.57,22.56,22.57,36638.0,22.56,22.57,22.56,22.57,36638.0
2021-11-08 11:40:00,22.57,22.6,22.56,22.59,775111.0,22.57,22.6,22.56,22.59,775111.0
2021-11-08 11:45:00,22.59,22.61,22.58,22.6,269824.0,22.59,22.61,22.58,22.6,269824.0
2021-11-08 11:50:00,22.6,22.6,22.58,22.6,55329.0,22.6,22.6,22.58,22.6,55329.0
2021-11-08 11:55:00,22.6,22.6,22.59,22.6,212343.0,22.6,22.6,22.59,22.6,212343.0
2021-11-08 12:00:00,22.6,22.61,22.59,22.6,123075.0,22.6,22.61,22.59,22.6,123075.0
2021-11-08 12:05:00,22.6,22.6,22.59,22.6,39875.0,22.6,22.6,22.59,22.6,39875.0
2021-11-08 12:10:00,22.6,22.61,22.59,22.61,189309.0,22.6,22.61,22.59,22.61,189309.0
2021-11-08 12:15:00,22.61,22.61,22.6,22.61,90488.0,22.61,22.61,22.6,22.61,90488.0
2021-11-08 12:20:00,22.61,22.62,22.6,22.62,35462.0,22.61,22.62,22.6,22.62,35462.0
2021-11-08 12:25:00,22.61,22.63,22.61,22.62,187975.0,22.61,22.63,22.61,22.62,187975.0
2021-11-08 12:30:00,22.62,22.65,22.62,22.63,325504.0,22.62,22.65,22.62,22.63,325504.0
2021-11-08 12:35:00,22.62,22.62,22.61,22.62,133949.0,22.62,22.62,22.61,22.62,133949.0
2021-11-08 12:40:00,22.62,22.62,22.6,22.61,55627.0,22.62,22.62,22.6,22.61,55627.0
2021-11-08 12:45:00,22.6,22.61,22.59,22.61,60006.0,22.6,22.61,22.59,22.61,60006.0
2021-11-08 12:50:00,22.6,22.61,22.58,22.59,58832.0,22.6,22.61,22.58,22.59,58832.0
2021-11-08 12:55:00,22.59,22.59,22.58,22.59,33887.0,22.59,22.59,22.58,22.59,33887.0
2021-11-08 13:00:00,22.59,22.6,22.58,22.59,141188.0,22.59,22.6,22.58,22.59,141188.0
2021-11-08 13:05:00,22.6,22.6,22.58,22.6,102576.0,22.6,22.6,22.58,22.6,102576.0
2021-11-08 13:10:00,22.59,22.61,22.58,22.6,206964.0,22.59,22.61,22.58,22.6,206964.0
2021-11-08 13:15:00,22.61,22.64,22.6,22.63,564907.0,22.61,22.64,22.6,22.63,564907.0
2021-11-08 13:20:00,22.63,22.65,22.63,22.65,128681.0,22.63,22.65,22.63,22.65,128681.0
2021-11-08 13:25:00,22.64,22.65,22.63,22.64,51337.0,22.64,22.65,22.63,22.64,51337.0
2021-11-08 13:30:00,22.63,22.64,22.63,22.63,99040.0,22.63,22.64,22.63,22.63,99040.0
2021-11-08 13:35:00,22.63,22.64,22.63,22.64,50055.0,22.63,22.64,22.63,22.64,50055.0
2021-11-08 13:40:00,22.64,22.65,22.64,22.64,78509.0,22.64,22.65,22.64,22.64,78509.0
2021-11-08 13:45:00,22.65,22.66,22.64,22.66,89385.0,22.65,22.66,22.64,22.66,89385.0
2021-11-08 13:50:00,22.66,22.66,22.65,22.66,42271.0,22.66,22.66,22.65,22.66,42271.0
2021-11-08 13:55:00,22.66,22.67,22.65,22.67,47974.0,22.66,22.67,22.65,22.67,47974.0
2021-11-08 14:00:00,22.67,22.67,22.66,22.67,19218.0,22.67,22.67,22.66,22.67,19218.0
2021-11-08 14:05:00,22.67,22.69,22.66,22.69,268627.0,22.67,22.69,22.66,22.69,268627.0
2021-11-08 14:10:00,22.69,22.69,22.67,22.68,128571.0,22.69,22.69,22.67,22.68,128571.0
2021-11-08 14:15:00,22.68,22.68,22.67,22.68,26673.0,22.68,22.68,22.67,22.68,26673.0
2021-11-08 14:20:00,22.68,22.69,22.67,22.69,25192.0,22.68,22.69,22.67,22.69,25192.0
2021-11-08 14:25:00,22.68,22.69,22.68,22.69,91891.0,22.68,22.69,22.68,22.69,91891.0
2021-11-08 14:30:00,22.68,22.69,22.68,22.68,24188.0,22.68,22.69,22.68,22.68,24188.0
2021-11-08 14:35:00,22.68,22.69,22.68,22.68,23902.0,22.68,22.69,22.68,22.68,23902.0
2021-11-08 14:40:00,22.68,22.69,22.67,22.68,98775.0,22.68,22.69,22.67,22.68,98775.0
2021-11-08 14:45:00,22.68,22.69,22.67,22.68,101468.0,22.68,22.69,22.67,22.68,101468.0
2021-11-08 14:50:00,22.69,22.69,22.67,22.68,48422.0,22.69,22.69,22.67,22.68,48422.0
2021-11-08 14:55:00,22.68,22.68,22.67,22.67,37988.0,22.68,22.68,22.67,22.67,37988.0
2021-11-08 15:00:00,22.68,22.68,22.67,22.67,75328.0,22.68,22.68,22.67,22.67,75328.0
2021-11-08 15:05:00,22.68,22.68,22.66,22.67,80057.0,22.68,22.68,22.66,22.67,80057.0
2021-11-08 15:10:00,22.67,22.68,22.66,22.68,172210.0,22.67,22.68,22.66,22.68,172210.0
2021-11-08 15:15:00,22.68,22.68,22.67,22.68,25198.0,22.68,22.68,22.67,22.68,25198.0
2021-11-08 15:20:00,22.68,22.68,22.66,22.67,146264.0,22.68,22.68,22.66,22.67,146264.0
2021-11-08 15:25:00,22.67,22.68,22.65,22.66,228244.0,22.67,22.68,22.65,22.66,228244.0
2021-11-08 15:30:00,22.66,22.66,22.64,22.64,122517.0,22.66,22.66,22.64,22.64,122517.0
2021-11-08 15:35:00,22.64,22.65,22.64,22.64,235601.0,22.64,22.65,22.64,22.64,235601.0
2021-11-08 15:40:00,22.64,22.65,22.64,22.64,216229.0,22.64,22.65,22.64,22.64,216229.0
2021-11-08 15:45:00,22.64,22.65,22.64,22.64,117449.0,22.64,22.65,22.64,22.64,117449.0
2021-11-08 15:50:00,22.65,22.65,22.64,22.64,157421.0,22.65,22.65,22.64,22.64,157421.0
2021-11-08 15:55:00,22.64,22.65,22.64,22.65,361187.0,22.64,22.65,22.64,22.65,361187.0
2021-11-09 09:30:00,22.52,22.58,22.51,22.55,550497.0,22.52,22.58,22.51,22.55,550497.0
2021-11-09 09:35:00,22.54,22.63,22.53,22.57,209298.0,22.54,22.63,22.53,22.57,209298.0
2021-11-09 09:40:00,22.58,22.61,22.56,22.6,281534.0,22.58,22.61,22.56,22.6,281534.0
2021-11-09 09:45:00,22.6,22.62,22.52,22.52,689424.0,22.6,22.62,22.52,22.52,689424.0
2021-11-09 09:50:00,22.51,22.52,22.47,22.5,657338.0,22.51,22.52,22.47,22.5,657338.0
2021-11-09 09:55:00,22.49,22.49,22.41,22.42,435898.0,22.49,22.49,22.41,22.42,435898.0
2021-11-09 10:00:00,22.41,22.44,22.33,22.33,854620.0,22.41,22.44,22.33,22.33,854620.0
2021-11-09 10:05:00,22.32,22.33,22.23,22.25,651873.0,22.32,22.33,22.23,22.25,651873.0
2021-11-09 10:10:00,22.26,22.32,22.25,22.3,296028.0,22.26,22.32,22.25,22.3,296028.0
2021-11-09 10:15:00,22.3,22.34,22.29,22.3,412362.0,22.3,22.34,22.29,22.3,412362.0
2021-11-09 10:20:00,22.31,22.32,22.28,22.29,214321.0,22.31,22.32,22.28,22.29,214321.0
2021-11-09 10:25:00,22.29,22.33,22.28,22.32,185149.0,22.29,22.33,22.28,22.32,185149.0
2021-11-09 10:30:00,22.32,22.35,22.31,22.34,330376.0,22.32,22.35,22.31,22.34,330376.0
2021-11-09 10:35:00,22.33,22.35,22.33,22.34,116773.0,22.33,22.35,22.33,22.34,116773.0
2021-11-09 10:40:00,22.34,22.36,22.33,22.35,53071.0,22.34,22.36,22.33,22.35,53071.0
2021-11-09 10:45:00,22.35,22.37,22.34,22.35,110350.0,22.35,22.37,22.34,22.35,110350.0
2021-11-09 10:50:00,22.36,22.38,22.35,22.38,239032.0,22.36,22.38,22.35,22.38,239032.0
2021-11-09 10:55:00,22.38,22.38,22.36,22.37,247164.0,22.38,22.38,22.36,22.37,247164.0
2021-11-09 11:00:00,22.37,22.37,22.33,22.34,390186.0,22.37,22.37,22.33,22.34,390186.0
2021-11-09 11:05:00,22.33,22.35,22.32,22.33,149670.0,22.33,22.35,22.32,22.33,149670.0
2021-11-09 11:10:00,22.34,22.34,22.29,22.31,251071.0,22.34,22.34,22.29,22.31,251071.0
2021-11-09 11:15:00,22.31,22.36,22.3,22.35,737152.0,22.31,22.36,22.3,22.35,737152.0
2021-11-09 11:20:00,22.35,22.38,22.33,22.38,478449.0,22.35,22.38,22.33,22.38,478449.0
2021-11-09 11:25:00,22.38,22.4,22.37,22.39,242953.0,22.38,22.4,22.37,22.39,242953.0
2021-11-09 11:30:00,22.39,22.39,22.37,22.37,137339.0,22.39,22.39,22.37,22.37,137339.0
2021-11-09 11:35:00,22.37,22.38,22.36,22.37,150395.0,22.37,22.38,22.36,22.37,150395.0
2021-11-09 11:40:00,22.36,22.39,22.35,22.38,186152.0,22.36,22.39,22.35,22.38,186152.0
2021-11-09 11:45:00,22.38,22.39,22.37,22.39,122440.0,22.38,22.39,22.37,22.39,122440.0
2021-11-09 11:50:00,22.39,22.4,22.37,22.39,310947.0,22.39,22.4,22.37,22.39,310947.0
2021-11-09 11:55:00,22.4,22.4,22.37,22.38,120193.0,22.4,22.4,22.37,22.38,120193.0
2021-11-09 12:00:00,22.37,22.4,22.37,22.39,136089.0,22.37,22.4,22.37,22.39,136089.0
2021-11-09 12:05:00,22.39,22.42,22.38,22.41,56610.0,22.39,22.42,22.38,22.41,56610.0
2021-11-09 12:10:00,22.41,22.44,22.41,22.43,83798.0,22.41,22.44,22.41,22.43,83798.0
2021-11-09 12:15:00,22.43,22.44,22.42,22.44,54063.0,22.43,22.44,22.42,22.44,54063.0
2021-11-09 12:20:00,22.44,22.45,22.43,22.45,44697.0,22.44,22.45,22.43,22.45,44697.0
2021-11-09 12:25:00,22.45,22.45,22.43,22.43,71088.0,22.45,22.45,22.43,22.43,71088.0
2021-11-09 12:30:00,22.44,22.44,22.41,22.43,130183.0,22.44,22.44,22.41,22.43,130183.0
2021-11-09 12:35:00,22.43,22.43,22.41,22.43,43697.0,22.43,22.43,22.41,22.43,43697.0
2021-11-09 12:40:00,22.43,22.43,22.41,22.43,114781.0,22.43,22.43,22.41,22.43,114781.0
2021-11-09 12:45:00,22.43,22.44,22.42,22.44,82850.0,22.43,22.44,22.42,22.44,82850.0
2021-11-09 12:50:00,22.44,22.46,22.43,22.45,71330.0,22.44,22.46,22.43,22.45,71330.0
2021-11-09 12:55:00,22.46,22.47,22.45,22.46,366500.0,22.46,22.47,22.45,22.46,366500.0
2021-11-09 13:00:00,22.46,22.47,22.42,22.44,669817.0,22.46,22.47,22.42,22.44,669817.0
2021-11-09 13:05:00,22.44,22.45,22.41,22.42,149923.0,22.44,22.45,22.41,22.42,149923.0
2021-11-09 13:10:00,22.42,22.42,22.38,22.4,212237.0,22.42,22.42,22.38,22.4,212237.0
2021-11-09 13:15:00,22.4,22.43,22.39,22.43,141802.0,22.4,22.43,22.39,22.43,141802.0
2021-11-09 13:20:00,22.43,22.47,22.42,22.46,97890.0,22.43,22.47,22.42,22.46,97890.0
2021-11-09 13:25:00,22.46,22.47,22.44,22.44,254746.0,22.46,22.47,22.44,22.44,254746.0
2021-11-09 13:30:00,22.44,22.45,22.42,22.43,166021.0,22.44,22.45,22.42,22.43,166021.0
2021-11-09 13:35:00,22.44,22.44,22.43,22.44,107661.0,22.44,22.44,22.43,22.44,107661.0
2021-11-09 13:40:00,22.44,22.47,22.43,22.46,193929.0,22.44,22.47,22.43,22.46,193929.0
2021-11-09 13:45:00,22.47,22.48,22.46,22.48,75847.0,22.47,22.48,22.46,22.48,75847.0
2021-11-09 13:50:00,22.48,22.48,22.47,22.47,128929.0,22.48,22.48,22.47,22.47,128929.0
2021-11-09 13:55:00,22.48,22.48,22.46,22.47,274521.0,22.48,22.48,22.46,22.47,274521.0
2021-11-09 14:00:00,22.47,22.48,22.46,22.48,85863.0,22.47,22.48,22.46,22.48,85863.0
2021-11-09 14:05:00,22.48,22.48,22.47,22.48,78537.0,22.48,22.48,22.47,22.48,78537.0
2021-11-09 14:10:00,22.48,22.48,22.47,22.48,75934.0,22.48,22.48,22.47,22.48,75934.0
2021-11-09 14:15:00,22.48,22.48,22.47,22.48,77888.0,22.48,22.48,22.47,22.48,77888.0
2021-11-09 14:20:00,22.48,22.5,22.48,22.49,174420.0,22.48,22.5,22.48,22.49,174420.0
2021-11-09 14:25:00,22.5,22.5,22.49,22.5,78520.0,22.5,22.5,22.49,22.5,78520.0
2021-11-09 14:30:00,22.49,22.5,22.49,22.5,18622.0,22.49,22.5,22.49,22.5,18622.0
2021-11-09 14:35:00,22.5,22.5,22.48,22.49,110354.0,22.5,22.5,22.48,22.49,110354.0
2021-11-09 14:40:00,22.5,22.5,22.49,22.5,50220.0,22.5,22.5,22.49,22.5,50220.0
2021-11-09 14:45:00,22.5,22.5,22.49,22.5,30608.0,22.5,22.5,22.49,22.5,30608.0
2021-11-09 14:50:00,22.5,22.51,22.49,22.51,115372.0,22.5,22.51,22.49,22.51,115372.0
2021-11-09 14:55:00,22.51,22.51,22.49,22.51,147834.0,22.51,22.51,22.49,22.51,147834.0
2021-11-09 15:00:00,22.51,22.53,22.5,22.52,100506.0,22.51,22.53,22.5,22.52,100506.0
2021-11-09 15:05:00,22.53,22.53,22.51,22.52,55407.0,22.53,22.53,22.51,22.52,55407.0
2021-11-09 15:10:00,22.52,22.52,22.5,22.51,77149.0,22.52,22.52,22.5,22.51,77149.0
2021-11-09 15:15:00,22.51,22.51,22.5,22.51,43039.0,22.51,22.51,22.5,22.51,43039.0
2021-11-09 15:20:00,22.5,22.51,22.5,22.51,57315.0,22.5,22.51,22.5,22.51,57315.0
2021-11-09 15:25:00,22.51,22.51,22.49,22.49,73336.0,22.51,22.51,22.49,22.49,73336.0
2021-11-09 15:30:00,22.5,22.5,22.48,22.49,100716.0,22.5,22.5,22.48,22.49,100716.0
2021-11-09 15:35:00,22.48,22.49,22.47,22.48,184391.0,22.48,22.49,22.47,22.48,184391.0
2021-11-09 15:40:00,22.48,22.49,22.48,22.48,86223.0,22.48,22.49,22.48,22.48,86223.0
2021-11-09 15:45:00,22.48,22.49,22.48,22.48,46028.0,22.48,22.49,22.48,22.48,46028.0
2021-11-09 15:50:00,22.48,22.5,22.48,22.5,122743.0,22.48,22.5,22.48,22.5,122743.0
2021-11-09 15:55:00,22.49,22.53,22.49,22.53,948152.0,22.49,22.53,22.49,22.53,948152.0
2021-11-10 09:30:00,23.13,23.2,23.12,23.13,2907695.0,23.13,23.2,23.12,23.13,2907695.0
2021-11-10 09:35:00,23.14,23.22,23.12,23.18,2455101.0,23.14,23.22,23.12,23.18,2455101.0
2021-11-10 09:40:00,23.19,23.21,23.1,23.14,1908720.0,23.19,23.21,23.1,23.14,1908720.0
2021-11-10 09:45:00,23.14,23.21,23.14,23.17,1320585.0,23.14,23.21,23.14,23.17,1320585.0
2021-11-10 09:50:00,23.17,23.26,23.16,23.25,2290702.0,23.17,23.26,23.16,23.25,2290702.0
2021-11-10 09:55:00,23.24,23.26,23.2,23.2,1369468.0,23.24,23.26,23.2,23.2,1369468.0
2021-11-10 10:00:00,23.21,23.24,23.17,23.21,1419854.0,23.21,23.24,23.17,23.21,1419854.0
2021-11-10 10:05:00,23.2,23.21,23.16,23.18,985768.0,23.2,23.21,23.16,23.18,985768.0
2021-11-10 10:10:00,23.19,23.19,23.14,23.17,608539.0,23.19,23.19,23.14,23.17,608539.0
2021-11-10 10:15:00,23.18,23.23,23.16,23.22,898756.0,23.18,23.23,23.16,23.22,898756.0
2021-11-10 10:20:00,23.23,23.24,23.12,23.14,1003615.0,23.23,23.24,23.12,23.14,1003615.0
2021-11-10 10:25:00,23.14,23.2,23.13,23.2,559082.0,23.14,23.2,23.13,23.2,559082.0
2021-11-10 10:30:00,23.2,23.23,23.17,23.19,825466.0,23.2,23.23,23.17,23.19,825466.0
2021-11-10 10:35:00,23.19,23.23,23.17,23.21,785547.0,23.19,23.23,23.17,23.21,785547.0
2021-11-10 10:40:00,23.22,23.23,23.18,23.2,1372062.0,23.22,23.23,23.18,23.2,1372062.0
2021-11-10 10:45:00,23.2,23.2,23.1,23.11,1026065.0,23.2,23.2,23.1,23.11,1026065.0
2021-11-10 10:50:00,23.11,23.16,23.1,23.14,294787.0,23.11,23.16,23.1,23.14,294787.0
2021-11-10 10:55:00,23.13,23.16,23.1,23.11,431932.0,23.13,23.16,23.1,23.11,431932.0
2021-11-10 11:00:00,23.11,23.22,23.1,23.21,765126.0,23.11,23.22,23.1,23.21,765126.0
2021-11-10 11:05:00,23.21,23.22,23.18,23.21,228924.0,23.21,23.22,23.18,23.21,228924.0
2021-11-10 11:10:00,23.21,23.22,23.18,23.19,164849.0,23.21,23.22,23.18,23.19,164849.0
2021-11-10 11:15:00,23.18,23.2,23.17,23.19,200290.0,23.18,23.2,23.17,23.19,200290.0
2021-11-10 11:20:00,23.19,23.24,23.18,23.24,273037.0,23.19,23.24,23.18,23.24,273037.0
2021-11-10 11:25:00,23.24,23.25,23.19,23.19,240222.0,23.24,23.25,23.19,23.19,240222.0
2021-11-10 11:30:00,23.19,23.2,23.15,23.16,194073.0,23.19,23.2,23.15,23.16,194073.0
2021-11-10 11:35:00,23.17,23.17,23.13,23.14,171808.0,23.17,23.17,23.13,23.14,171808.0
2021-11-10 11:40:00,23.14,23.15,23.11,23.13,119111.0,23.14,23.15,23.11,23.13,119111.0
2021-11-10 11:45:00,23.13,23.14,23.11,23.12,120556.0,23.13,23.14,23.11,23.12,120556.0
2021-11-10 11:50:00,23.12,23.12,23.08,23.08,149815.0,23.12,23.12,23.08,23.08,149815.0
2021-11-10 11:55:00,23.08,23.09,23.06,23.09,257910.0,23.08,23.09,23.06,23.09,257910.0
2021-11-10 12:00:00,23.08,23.1,23.06,23.09,112440.0,23.08,23.1,23.06,23.09,112440.0
2021-11-10 12:05:00,23.09,23.09,23.07,23.09,121366.0,23.09,23.09,23.07,23.09,121366.0
2021-11-10 12:10:00,23.09,23.09,23.01,23.02,261944.0,23.09,23.09,23.01,23.02,261944.0
2021-11-10 12:15:00,23.02,23.02,22.98,23.0,268729.0,23.02,23.02,22.98,23.0,268729.0
2021-11-10 12:20:00,23.0,23.02,22.99,23.0,157607.0,23.0,23.02,22.99,23.0,157607.0
2021-11-10 12:25:00,23.0,23.0,22.94,22.96,312459.0,23.0,23.0,22.94,22.96,312459.0
2021-11-10 12:30:00,22.96,22.99,22.96,22.99,104495.0,22.96,22.99,22.96,22.99,104495.0
2021-11-10 12:35:00,22.99,23.02,22.98,23.01,197656.0,22.99,23.02,22.98,23.01,197656.0
2021-11-10 12:40:00,23.01,23.01,22.95,22.96,85920.0,23.01,23.01,22.95,22.96,85920.0
2021-11-10 12:45:00,22.95,22.96,22.9,22.9,186998.0,22.95,22.96,22.9,22.9,186998.0
2021-11-10 12:50:00,22.91,22.92,22.9,22.91,182828.0,22.91,22.92,22.9,22.91,182828.0
2021-11-10 12:55:00,22.92,22.94,22.91,22.94,110758.0,22.92,22.94,22.91,22.94,110758.0
2021-11-10 13:00:00,22.94,22.96,22.87,22.87,720716.0,22.94,22.96,22.87,22.87,720716.0
2021-11-10 13:05:00,22.87,22.88,22.81,22.88,1057947.0,22.87,22.88,22.81,22.88,1057947.0
2021-11-10 13:10:00,22.88,22.9,22.86,22.87,262005.0,22.88,22.9,22.86,22.87,262005.0
2021-11-10 13:15:00,22.88,22.9,22.84,22.86,148598.0,22.88,22.9,22.84,22.86,148598.0
2021-11-10 13:20:00,22.87,22.88,22.82,22.85,390968.0,22.87,22.88,22.82,22.85,390968.0
2021-11-10 13:25:00,22.84,22.86,22.82,22.86,421087.0,22.84,22.86,22.82,22.86,421087.0
2021-11-10 13:30:00,22.86,22.86,22.83,22.83,351739.0,22.86,22.86,22.83,22.83,351739.0
2021-11-10 13:35:00,22.83,22.83,22.74,22.75,383775.0,22.83,22.83,22.74,22.75,383775.0
2021-11-10 13:40:00,22.75,22.78,22.72,22.78,420721.0,22.75,22.78,22.72,22.78,420721.0
2021-11-10 13:45:00,22.78,22.79,22.75,22.77,121037.0,22.78,22.79,22.75,22.77,121037.0
2021-11-10 13:50:00,22.77,22.77,22.75,22.76,152852.0,22.77,22.77,22.75,22.76,152852.0
2021-11-10 13:55:00,22.76,22.78,22.74,22.76,162155.0,22.76,22.78,22.74,22.76,162155.0
2021-11-10 14:00:00,22.76,22.77,22.74,22.76,188530.0,22.76,22.77,22.74,22.76,188530.0
2021-11-10 14:05:00,22.76,22.78,22.75,22.76,193972.0,22.76,22.78,22.75,22.76,193972.0
2021-11-10 14:10:00,22.76,22.77,22.74,22.77,262823.0,22.76,22.77,22.74,22.77,262823.0
2021-11-10 14:15:00,22.77,22.81,22.76,22.8,255313.0,22.77,22.81,22.76,22.8,255313.0
2021-11-10 14:20:00,22.79,22.81,22.78,22.8,184646.0,22.79,22.81,22.78,22.8,184646.0
2021-11-10 14:25:00,22.79,22.81,22.79,22.79,166062.0,22.79,22.81,22.79,22.79,166062.0
2021-11-10 14:30:00,22.79,22.81,22.78,22.8,119047.0,22.79,22.81,22.78,22.8,119047.0
2021-11-10 14:35:00,22.8,22.83,22.78,22.82,166171.0,22.8,22.83,22.78,22.82,166171.0
2021-11-10 14:40:00,22.81,22.82,22.8,22.8,158912.0,22.81,22.82,22.8,22.8,158912.0
2021-11-10 14:45:00,22.8,22.82,22.78,22.78,201503.0,22.8,22.82,22.78,22.78,201503.0
2021-11-10 14:50:00,22.78,22.8,22.77,22.77,373428.0,22.78,22.8,22.77,22.77,373428.0
2021-11-10 14:55:00,22.77,22.77,22.71,22.72,482369.0,22.77,22.77,22.71,22.72,482369.0
2021-11-10 15:00:00,22.72,22.75,22.71,22.72,216419.0,22.72,22.75,22.71,22.72,216419.0
2021-11-10 15:05:00,22.71,22.72,22.7,22.71,94345.0,22.71,22.72,22.7,22.71,94345.0
2021-11-10 15:10:00,22.7,22.71,22.69,22.71,240674.0,22.7,22.71,22.69,22.71,240674.0
2021-11-10 15:15:00,22.71,22.74,22.7,22.73,273938.0,22.71,22.74,22.7,22.73,273938.0
2021-11-10 15:20:00,22.74,22.74,22.72,22.73,88123.0,22.74,22.74,22.72,22.73,88123.0
2021-11-10 15:25:00,22.73,22.74,22.72,22.73,165947.0,22.73,22.74,22.72,22.73,165947.0
2021-11-10 15:30:00,22.73,22.77,22.73,22.75,146234.0,22.73,22.77,22.73,22.75,146234.0
2021-11-10 15:35:00,22.75,22.77,22.73,22.77,221072.0,22.75,22.77,22.73,22.77,221072.0
2021-11-10 15:40:00,22.77,22.79,22.76,22.78,471297.0,22.77,22.79,22.76,22.78,471297.0
2021-11-10 15:45:00,22.78,22.8,22.78,22.8,234221.0,22.78,22.8,22.78,22.8,234221.0
2021-11-10 15:50:00,22.79,22.83,22.79,22.82,711833.0,22.79,22.83,22.79,22.82,711833.0
2021-11-10 15:55:00,22.82,22.87,22.81,22.87,1494425.0,22.82,22.87,22.81,22.87,1494425.0
2021-11-11 09:30:00,23.22,23.22,23.17,23.22,496810.0,23.22,23.22,23.17,23.22,496810.0
2021-11-11 09:35:00,23.22,23.22,23.16,23.21,241357.0,23.22,23.22,23.16,23.21,241357.0
2021-11-11 09:40:00,23.21,23.26,23.2,23.23,469490.0,23.21,23.26,23.2,23.23,469490.0
2021-11-11 09:45:00,23.23,23.23,23.2,23.23,385057.0,23.23,23.23,23.2,23.23,385057.0
2021-11-11 09:50:00,23.23,23.28,23.21,23.27,713703.0,23.23,23.28,23.21,23.27,713703.0
2021-11-11 09:55:00,23.27,23.28,23.2,23.23,552409.0,23.27,23.28,23.2,23.23,552409.0
2021-11-11 10:00:00,23.23,23.32,23.22,23.3,853767.0,23.23,23.32,23.22,23.3,853767.0
2021-11-11 10:05:00,23.3,23.33,23.29,23.3,684867.0,23.3,23.33,23.29,23.3,684867.0
2021-11-11 10:10:00,23.3,23.33,23.3,23.31,499079.0,23.3,23.33,23.3,23.31,499079.0
2021-11-11 10:15:00,23.3,23.32,23.28,23.3,244900.0,23.3,23.32,23.28,23.3,244900.0
2021-11-11 10:20:00,23.3,23.33,23.28,23.3,177510.0,23.3,23.33,23.28,23.3,177510.0
2021-11-11 10:25:00,23.3,23.31,23.27,23.29,357998.0,23.3,23.31,23.27,23.29,357998.0
2021-11-11 10:30:00,23.28,23.31,23.26,23.31,607329.0,23.28,23.31,23.26,23.31,607329.0
2021-11-11 10:35:00,23.31,23.33,23.3,23.31,328966.0,23.31,23.33,23.3,23.31,328966.0
2021-11-11 10:40:00,23.31,23.32,23.3,23.31,477602.0,23.31,23.32,23.3,23.31,477602.0
2021-11-11 10:45:00,23.31,23.34,23.3,23.32,579193.0,23.31,23.34,23.3,23.32,579193.0
2021-11-11 10:50:00,23.32,23.34,23.31,23.33,556615.0,23.32,23.34,23.31,23.33,556615.0
2021-11-11 10:55:00,23.33,23.33,23.31,23.32,324673.0,23.33,23.33,23.31,23.32,324673.0
2021-11-11 11:00:00,23.31,23.32,23.3,23.32,122700.0,23.31,23.32,23.3,23.32,122700.0
2021-11-11 11:05:00,23.32,23.33,23.31,23.32,204282.0,23.32,23.33,23.31,23.32,204282.0
2021-11-11 11:10:00,23.32,23.32,23.28,23.29,429561.0,23.32,23.32,23.28,23.29,429561.0
2021-11-11 11:15:00,23.29,23.3,23.27,23.27,315361.0,23.29,23.3,23.27,23.27,315361.0
2021-11-11 11:20:00,23.27,23.31,23.26,23.3,346676.0,23.27,23.31,23.26,23.3,346676.0
2021-11-11 11:25:00,23.3,23.31,23.27,23.28,153651.0,23.3,23.31,23.27,23.28,153651.0
2021-11-11 11:30:00,23.27,23.29,23.26,23.27,70815.0,23.27,23.29,23.26,23.27,70815.0
2021-11-11 11:35:00,23.27,23.3,23.26,23.3,122964.0,23.27,23.3,23.26,23.3,122964.0
2021-11-11 11:40:00,23.3,23.33,23.29,23.32,88967.0,23.3,23.33,23.29,23.32,88967.0
2021-11-11 11:45:00,23.32,23.33,23.31,23.33,241151.0,23.32,23.33,23.31,23.33,241151.0
2021-11-11 11:50:00,23.33,23.33,23.31,23.32,64754.0,23.33,23.33,23.31,23.32,64754.0
2021-11-11 11:55:00,23.32,23.33,23.31,23.32,96143.0,23.32,23.33,23.31,23.32,96143.0
2021-11-11 12:00:00,23.31,23.33,23.31,23.32,115576.0,23.31,23.33,23.31,23.32,115576.0
2021-11-11 12:05:00,23.33,23.33,23.32,23.33,24637.0,23.33,23.33,23.32,23.33,24637.0
2021-11-11 12:10:00,23.33,23.33,23.3,23.32,125333.0,23.33,23.33,23.3,23.32,125333.0
2021-11-11 12:15:00,23.32,23.32,23.29,23.29,263268.0,23.32,23.32,23.29,23.29,263268.0
2021-11-11 12:20:00,23.29,23.32,23.28,23.32,384746.0,23.29,23.32,23.28,23.32,384746.0
2021-11-11 12:25:00,23.31,23.32,23.3,23.32,158908.0,23.31,23.32,23.3,23.32,158908.0
2021-11-11 12:30:00,23.31,23.33,23.31,23.33,120579.0,23.31,23.33,23.31,23.33,120579.0
2021-11-11 12:35:00,23.33,23.33,23.32,23.33,16416.0,23.33,23.33,23.32,23.33,16416.0
2021-11-11 12:40:00,23.33,23.33,23.32,23.32,36897.0,23.33,23.33,23.32,23.32,36897.0
2021-11-11 12:45:00,23.32,23.33,23.32,23.32,28534.0,23.32,23.33,23.32,23.32,28534.0
2021-11-11 12:50:00,23.32,23.33,23.31,23.33,90728.0,23.32,23.33,23.31,23.33,90728.0
2021-11-11 12:55:00,23.33,23.33,23.31,23.33,55803.0,23.33,23.33,23.31,23.33,55803.0
2021-11-11 13:00:00,23.33,23.33,23.31,23.31,138492.0,23.33,23.33,23.31,23.31,138492.0
2021-11-11 13:05:00,23.31,23.33,23.3,23.33,359732.0,23.31,23.33,23.3,23.33,359732.0
2021-11-11 13:10:00,23.33,23.34,23.32,23.33,366552.0,23.33,23.34,23.32,23.33,366552.0
2021-11-11 13:15:00,23.32,23.36,23.32,23.36,252358.0,23.32,23.36,23.32,23.36,252358.0
2021-11-11 13:20:00,23.36,23.36,23.3,23.32,615874.0,23.36,23.36,23.3,23.32,615874.0
2021-11-11 13:25:00,23.32,23.34,23.31,23.34,183655.0,23.32,23.34,23.31,23.34,183655.0
2021-11-11 13:30:00,23.33,23.34,23.31,23.32,121311.0,23.33,23.34,23.31,23.32,121311.0
2021-11-11 13:35:00,23.32,23.35,23.32,23.34,35749.0,23.32,23.35,23.32,23.34,35749.0
2021-11-11 13:40:00,23.35,23.35,23.34,23.34,58682.0,23.35,23.35,23.34,23.34,58682.0
2021-11-11 13:45:00,23.35,23.36,23.34,23.35,64575.0,23.35,23.36,23.34,23.35,64575.0
2021-11-11 13:50:00,23.35,23.37,23.35,23.36,53445.0,23.35,23.37,23.35,23.36,53445.0
2021-11-11 13:55:00,23.36,23.36,23.35,23.36,99034.0,23.36,23.36,23.35,23.36,99034.0
2021-11-11 14:00:00,23.36,23.37,23.35,23.36,127212.0,23.36,23.37,23.35,23.36,127212.0
2021-11-11 14:05:00,23.36,23.36,23.34,23.35,115679.0,23.36,23.36,23.34,23.35,115679.0
2021-11-11 14:10:00,23.35,23.36,23.35,23.36,37970.0,23.35,23.36,23.35,23.36,37970.0
2021-11-11 14:15:00,23.36,23.36,23.35,23.36,88081.0,23.36,23.36,23.35,23.36,88081.0
2021-11-11 14:20:00,23.36,23.36,23.35,23.36,57009.0,23.36,23.36,23.35,23.36,57009.0
2021-11-11 14:25:00,23.37,23.37,23.36,23.37,56074.0,23.37,23.37,23.36,23.37,56074.0
2021-11-11 14:30:00,23.37,23.38,23.36,23.37,153598.0,23.37,23.38,23.36,23.37,153598.0
2021-11-11 14:35:00,23.37,23.38,23.36,23.36,148089.0,23.37,23.38,23.36,23.36,148089.0
2021-11-11 14:40:00,23.36,23.37,23.35,23.36,62621.0,23.36,23.37,23.35,23.36,62621.0
2021-11-11 14:45:00,23.35,23.37,23.35,23.36,95750.0,23.35,23.37,23.35,23.36,95750.0
2021-11-11 14:50:00,23.37,23.37,23.35,23.36,52769.0,23.37,23.37,23.35,23.36,52769.0
2021-11-11 14:55:00,23.35,23.36,23.35,23.35,73761.0,23.35,23.36,23.35,23.35,73761.0
2021-11-11 15:00:00,23.35,23.35,23.33,23.34,46459.0,23.35,23.35,23.33,23.34,46459.0
2021-11-11 15:05:00,23.34,23.34,23.32,23.33,67761.0,23.34,23.34,23.32,23.33,67761.0
2021-11-11 15:10:00,23.33,23.33,23.32,23.33,60467.0,23.33,23.33,23.32,23.33,60467.0
2021-11-11 15:15:00,23.33,23.33,23.32,23.33,56278.0,23.33,23.33,23.32,23.33,56278.0
2021-11-11 15:20:00,23.32,23.33,23.32,23.33,71481.0,23.32,23.33,23.32,23.33,71481.0
2021-11-11 15:25:00,23.33,23.33,23.32,23.33,72792.0,23.33,23.33,23.32,23.33,72792.0
2021-11-11 15:30:00,23.33,23.33,23.32,23.33,57616.0,23.33,23.33,23.32,23.33,57616.0
2021-11-11 15:35:00,23.33,23.33,23.32,23.33,168133.0,23.33,23.33,23.32,23.33,168133.0
2021-11-11 15:40:00,23.33,23.33,23.32,23.33,206238.0,23.33,23.33,23.32,23.33,206238.0
2021-11-11 15:45:00,23.33,23.33,23.32,23.33,547155.0,23.33,23.33,23.32,23.33,547155.0
2021-11-11 15:50:00,23.32,23.33,23.32,23.33,417598.0,23.32,23.33,23.32,23.33,417598.0
2021-11-11 15:55:00,23.32,23.36,23.32,23.35,1241393.0,23.32,23.36,23.32,23.35,1241393.0
2021-11-12 09:30:00,23.18,23.22,23.13,23.21,925992.0,23.18,23.22,23.13,23.21,925992.0
2021-11-12 09:35:00,23.21,23.23,23.14,23.16,348141.0,23.21,23.23,23.14,23.16,348141.0
2021-11-12 09:40:00,23.16,23.2,23.16,23.2,343131.0,23.16,23.2,23.16,23.2,343131.0
2021-11-12 09:45:00,23.19,23.24,23.18,23.23,187020.0,23.19,23.24,23.18,23.23,187020.0
2021-11-12 09:50:00,23.23,23.3,23.23,23.3,359555.0,23.23,23.3,23.23,23.3,359555.0
2021-11-12 09:55:00,23.3,23.32,23.28,23.3,665715.0,23.3,23.32,23.28,23.3,665715.0
2021-11-12 10:00:00,23.31,23.42,23.31,23.4,1477572.0,23.31,23.42,23.31,23.4,1477572.0
2021-11-12 10:05:00,23.41,23.48,23.36,23.43,620873.0,23.41,23.48,23.36,23.43,620873.0
2021-11-12 10:10:00,23.43,23.46,23.37,23.41,562884.0,23.43,23.46,23.37,23.41,562884.0
2021-11-12 10:15:00,23.42,23.46,23.38,23.44,438822.0,23.42,23.46,23.38,23.44,438822.0
2021-11-12 10:20:00,23.45,23.49,23.44,23.49,658324.0,23.45,23.49,23.44,23.49,658324.0
2021-11-12 10:25:00,23.49,23.5,23.42,23.43,756750.0,23.49,23.5,23.42,23.43,756750.0
2021-11-12 10:30:00,23.42,23.44,23.39,23.41,269936.0,23.42,23.44,23.39,23.41,269936.0
2021-11-12 10:35:00,23.41,23.41,23.35,23.35,231728.0,23.41,23.41,23.35,23.35,231728.0
2021-11-12 10:40:00,23.36,23.38,23.32,23.33,649001.0,23.36,23.38,23.32,23.33,649001.0
2021-11-12 10:45:00,23.33,23.36,23.32,23.35,304849.0,23.33,23.36,23.32,23.35,304849.0
2021-11-12 10:50:00,23.36,23.37,23.34,23.35,254778.0,23.36,23.37,23.34,23.35,254778.0
2021-11-12 10:55:00,23.34,23.35,23.32,23.33,267879.0,23.34,23.35,23.32,23.33,267879.0
2021-11-12 11:00:00,23.34,23.37,23.33,23.35,871464.0,23.34,23.37,23.33,23.35,871464.0
2021-11-12 11:05:00,23.36,23.36,23.31,23.35,281984.0,23.36,23.36,23.31,23.35,281984.0
2021-11-12 11:10:00,23.35,23.36,23.34,23.36,87254.0,23.35,23.36,23.34,23.36,87254.0
2021-11-12 11:15:00,23.36,23.37,23.35,23.37,99898.0,23.36,23.37,23.35,23.37,99898.0
2021-11-12 11:20:00,23.37,23.37,23.32,23.33,330439.0,23.37,23.37,23.32,23.33,330439.0
2021-11-12 11:25:00,23.33,23.36,23.32,23.35,188095.0,23.33,23.36,23.32,23.35,188095.0
2021-11-12 11:30:00,23.35,23.35,23.33,23.34,198003.0,23.35,23.35,23.33,23.34,198003.0
2021-11-12 11:35:00,23.35,23.37,23.34,23.37,142018.0,23.35,23.37,23.34,23.37,142018.0
2021-11-12 11:40:00,23.37,23.38,23.36,23.38,133949.0,23.37,23.38,23.36,23.38,133949.0
2021-11-12 11:45:00,23.37,23.37,23.35,23.36,98614.0,23.37,23.37,23.35,23.36,98614.0
2021-11-12 11:50:00,23.36,23.37,23.35,23.36,139886.0,23.36,23.37,23.35,23.36,139886.0
2021-11-12 11:55:00,23.35,23.37,23.35,23.36,100859.0,23.35,23.37,23.35,23.36,100859.0
2021-11-12 12:00:00,23.36,23.37,23.35,23.35,85959.0,23.36,23.37,23.35,23.35,85959.0
2021-11-12 12:05:00,23.35,23.36,23.32,23.32,332805.0,23.35,23.36,23.32,23.32,332805.0
2021-11-12 12:10:00,23.33,23.35,23.31,23.35,311516.0,23.33,23.35,23.31,23.35,311516.0
2021-11-12 12:15:00,23.35,23.35,23.33,23.34,121202.0,23.35,23.35,23.33,23.34,121202.0
2021-11-12 12:20:00,23.35,23.35,23.33,23.34,145498.0,23.35,23.35,23.33,23.34,145498.0
2021-11-12 12:25:00,23.34,23.35,23.33,23.34,26869.0,23.34,23.35,23.33,23.34,26869.0
2021-11-12 12:30:00,23.35,23.35,23.34,23.34,22866.0,23.35,23.35,23.34,23.34,22866.0
2021-11-12 12:35:00,23.34,23.35,23.33,23.34,60477.0,23.34,23.35,23.33,23.34,60477.0
2021-11-12 12:40:00,23.35,23.36,23.34,23.35,109399.0,23.35,23.36,23.34,23.35,109399.0
2021-11-12 12:45:00,23.36,23.37,23.35,23.37,225020.0,23.36,23.37,23.35,23.37,225020.0
2021-11-12 12:50:00,23.37,23.38,23.36,23.36,133367.0,23.37,23.38,23.36,23.36,133367.0
2021-11-12 12:55:00,23.36,23.37,23.35,23.37,122816.0,23.36,23.37,23.35,23.37,122816.0
2021-11-12 13:00:00,23.37,23.37,23.35,23.36,104543.0,23.37,23.37,23.35,23.36,104543.0
2021-11-12 13:05:00,23.36,23.38,23.35,23.37,102842.0,23.36,23.38,23.35,23.37,102842.0
2021-11-12 13:10:00,23.37,23.38,23.36,23.37,112955.0,23.37,23.38,23.36,23.37,112955.0
2021-11-12 13:15:00,23.37,23.37,23.35,23.37,89443.0,23.37,23.37,23.35,23.37,89443.0
2021-11-12 13:20:00,23.36,23.38,23.35,23.38,314456.0,23.36,23.38,23.35,23.38,314456.0
2021-11-12 13:25:00,23.38,23.4,23.37,23.39,353991.0,23.38,23.4,23.37,23.39,353991.0
2021-11-12 13:30:00,23.4,23.41,23.39,23.4,229792.0,23.4,23.41,23.39,23.4,229792.0
2021-11-12 13:35:00,23.41,23.41,23.39,23.41,104295.0,23.41,23.41,23.39,23.41,104295.0
2021-11-12 13:40:00,23.41,23.41,23.4,23.41,7812.0,23.41,23.41,23.4,23.41,7812.0
2021-11-12 13:45:00,23.41,23.43,23.4,23.43,338443.0,23.41,23.43,23.4,23.43,338443.0
2021-11-12 13:50:00,23.43,23.47,23.43,23.45,711722.0,23.43,23.47,23.43,23.45,711722.0
2021-11-12 13:55:00,23.46,23.48,23.45,23.47,327998.0,23.46,23.48,23.45,23.47,327998.0
2021-11-12 14:00:00,23.46,23.47,23.45,23.46,42734.0,23.46,23.47,23.45,23.46,42734.0
2021-11-12 14:05:00,23.46,23.46,23.44,23.44,28342.0,23.46,23.46,23.44,23.44,28342.0
2021-11-12 14:10:00,23.45,23.46,23.43,23.44,94633.0,23.45,23.46,23.43,23.44,94633.0
2021-11-12 14:15:00,23.44,23.45,23.43,23.44,126064.0,23.44,23.45,23.43,23.44,126064.0
2021-11-12 14:20:00,23.44,23.46,23.43,23.46,338806.0,23.44,23.46,23.43,23.46,338806.0
2021-11-12 14:25:00,23.46,23.47,23.44,23.45,167055.0,23.46,23.47,23.44,23.45,167055.0
2021-11-12 14:30:00,23.45,23.45,23.43,23.44,111665.0,23.45,23.45,23.43,23.44,111665.0
2021-11-12 14:35:00,23.44,23.44,23.42,23.43,191702.0,23.44,23.44,23.42,23.43,191702.0
2021-11-12 14:40:00,23.43,23.44,23.42,23.43,168876.0,23.43,23.44,23.42,23.43,168876.0
2021-11-12 14:45:00,23.43,23.43,23.41,23.41,135990.0,23.43,23.43,23.41,23.41,135990.0
2021-11-12 14:50:00,23.42,23.42,23.39,23.41,115158.0,23.42,23.42,23.39,23.41,115158.0
2021-11-12 14:55:00,23.41,23.41,23.39,23.39,116850.0,23.41,23.41,23.39,23.39,116850.0
2021-11-12 15:00:00,23.39,23.4,23.37,23.39,488265.0,23.39,23.4,23.37,23.39,488265.0
2021-11-12 15:05:00,23.39,23.39,23.38,23.39,47535.0,23.39,23.39,23.38,23.39,47535.0
2021-11-12 15:10:00,23.39,23.39,23.37,23.38,60265.0,23.39,23.39,23.37,23.38,60265.0
2021-11-12 15:15:00,23.38,23.38,23.37,23.38,60467.0,23.38,23.38,23.37,23.38,60467.0
2021-11-12 15:20:00,23.38,23.38,23.37,23.38,20505.0,23.38,23.38,23.37,23.38,20505.0
2021-11-12 15:25:00,23.38,23.39,23.37,23.38,59871.0,23.38,23.39,23.37,23.38,59871.0
2021-11-12 15:30:00,23.38,23.39,23.37,23.38,197601.0,23.38,23.39,23.37,23.38,197601.0
2021-11-12 15:35:00,23.38,23.38,23.37,23.38,90679.0,23.38,23.38,23.37,23.38,90679.0
2021-11-12 15:40:00,23.38,23.38,23.37,23.38,132193.0,23.38,23.38,23.37,23.38,132193.0
2021-11-12 15:45:00,23.38,23.38,23.37,23.38,289431.0,23.38,23.38,23.37,23.38,289431.0
2021-11-12 15:50:00,23.38,23.39,23.37,23.39,357906.0,23.38,23.39,23.37,23.39,357906.0
2021-11-12 15:55:00,23.39,23.42,23.38,23.42,799673.0,23.39,23.42,23.38,23.42,799673.0
2021-11-15 09:30:00,23.19,23.23,23.16,23.17,841705.0,23.19,23.23,23.16,23.17,841705.0
2021-11-15 09:35:00,23.17,23.19,23.15,23.17,864660.0,23.17,23.19,23.15,23.17,864660.0
2021-11-15 09:40:00,23.16,23.18,23.13,23.15,269042.0,23.16,23.18,23.13,23.15,269042.0
2021-11-15 09:45:00,23.14,23.19,23.14,23.14,471502.0,23.14,23.19,23.14,23.14,471502.0
2021-11-15 09:50:00,23.14,23.16,23.11,23.13,1083814.0,23.14,23.16,23.11,23.13,1083814.0
2021-11-15 09:55:00,23.13,23.14,23.08,23.1,197354.0,23.13,23.14,23.08,23.1,197354.0
2021-11-15 10:00:00,23.1,23.11,23.07,23.09,320610.0,23.1,23.11,23.07,23.09,320610.0
2021-11-15 10:05:00,23.09,23.14,23.05,23.11,398439.0,23.09,23.14,23.05,23.11,398439.0
2021-11-15 10:10:00,23.11,23.16,23.11,23.14,400299.0,23.11,23.16,23.11,23.14,400299.0
2021-11-15 10:15:00,23.14,23.16,23.1,23.15,511613.0,23.14,23.16,23.1,23.15,511613.0
2021-11-15 10:20:00,23.14,23.17,23.13,23.13,489645.0,23.14,23.17,23.13,23.13,489645.0
2021-11-15 10:25:00,23.14,23.19,23.14,23.17,435086.0,23.14,23.19,23.14,23.17,435086.0
2021-11-15 10:30:00,23.16,23.16,23.11,23.12,175990.0,23.16,23.16,23.11,23.12,175990.0
2021-11-15 10:35:00,23.12,23.13,23.1,23.12,373168.0,23.12,23.13,23.1,23.12,373168.0
2021-11-15 10:40:00,23.12,23.15,23.1,23.12,171848.0,23.12,23.15,23.1,23.12,171848.0
2021-11-15 10:45:00,23.12,23.15,23.11,23.14,184528.0,23.12,23.15,23.11,23.14,184528.0
2021-11-15 10:50:00,23.14,23.17,23.13,23.17,467039.0,23.14,23.17,23.13,23.17,467039.0
2021-11-15 10:55:00,23.17,23.17,23.15,23.16,95604.0,23.17,23.17,23.15,23.16,95604.0
2021-11-15 11:00:00,23.16,23.17,23.13,23.13,158344.0,23.16,23.17,23.13,23.13,158344.0
2021-11-15 11:05:00,23.12,23.15,23.12,23.14,143177.0,23.12,23.15,23.12,23.14,143177.0
2021-11-15 11:10:00,23.14,23.17,23.13,23.15,114413.0,23.14,23.17,23.13,23.15,114413.0
2021-11-15 11:15:00,23.15,23.17,23.15,23.17,133242.0,23.15,23.17,23.15,23.17,133242.0
2021-11-15 11:20:00,23.17,23.19,23.16,23.19,113014.0,23.17,23.19,23.16,23.19,113014.0
2021-11-15 11:25:00,23.19,23.21,23.18,23.2,126916.0,23.19,23.21,23.18,23.2,126916.0
2021-11-15 11:30:00,23.2,23.21,23.18,23.2,174598.0,23.2,23.21,23.18,23.2,174598.0
2021-11-15 11:35:00,23.2,23.21,23.18,23.19,51065.0,23.2,23.21,23.18,23.19,51065.0
2021-11-15 11:40:00,23.19,23.2,23.16,23.17,48905.0,23.19,23.2,23.16,23.17,48905.0
2021-11-15 11:45:00,23.17,23.18,23.15,23.17,342987.0,23.17,23.18,23.15,23.17,342987.0
2021-11-15 11:50:00,23.17,23.18,23.16,23.16,69408.0,23.17,23.18,23.16,23.16,69408.0
2021-11-15 11:55:00,23.16,23.19,23.15,23.19,91686.0,23.16,23.19,23.15,23.19,91686.0
2021-11-15 12:00:00,23.19,23.19,23.17,23.18,59349.0,23.19,23.19,23.17,23.18,59349.0
2021-11-15 12:05:00,23.17,23.18,23.16,23.17,53940.0,23.17,23.18,23.16,23.17,53940.0
2021-11-15 12:10:00,23.16,23.18,23.16,23.18,80884.0,23.16,23.18,23.16,23.18,80884.0
2021-11-15 12:15:00,23.17,23.19,23.17,23.18,35934.0,23.17,23.19,23.17,23.18,35934.0
2021-11-15 12:20:00,23.18,23.19,23.17,23.17,50794.0,23.18,23.19,23.17,23.17,50794.0
2021-11-15 12:25:00,23.17,23.18,23.16,23.17,113421.0,23.17,23.18,23.16,23.17,113421.0
2021-11-15 12:30:00,23.17,23.18,23.17,23.17,87896.0,23.17,23.18,23.17,23.17,87896.0
2021-11-15 12:35:00,23.17,23.18,23.16,23.18,67072.0,23.17,23.18,23.16,23.18,67072.0
2021-11-15 12:40:00,23.17,23.18,23.17,23.17,27308.0,23.17,23.18,23.17,23.17,27308.0
2021-11-15 12:45:00,23.17,23.18,23.15,23.16,38118.0,23.17,23.18,23.15,23.16,38118.0
2021-11-15 12:50:00,23.16,23.18,23.15,23.17,33754.0,23.16,23.18,23.15,23.17,33754.0
2021-11-15 12:55:00,23.16,23.17,23.16,23.17,73786.0,23.16,23.17,23.16,23.17,73786.0
2021-11-15 13:00:00,23.17,23.18,23.16,23.18,39679.0,23.17,23.18,23.16,23.18,39679.0
2021-11-15 13:05:00,23.18,23.18,23.15,23.15,55691.0,23.18,23.18,23.15,23.15,55691.0
2021-11-15 13:10:00,23.14,23.15,23.13,23.14,62071.0,23.14,23.15,23.13,23.14,62071.0
2021-11-15 13:15:00,23.14,23.15,23.13,23.14,90034.0,23.14,23.15,23.13,23.14,90034.0
2021-11-15 13:20:00,23.14,23.19,23.13,23.18,201390.0,23.14,23.19,23.13,23.18,201390.0
2021-11-15 13:25:00,23.18,23.19,23.17,23.18,65800.0,23.18,23.19,23.17,23.18,65800.0
2021-11-15 13:30:00,23.18,23.19,23.17,23.18,45632.0,23.18,23.19,23.17,23.18,45632.0
2021-11-15 13:35:00,23.18,23.2,23.18,23.2,36382.0,23.18,23.2,23.18,23.2,36382.0
2021-11-15 13:40:00,23.19,23.21,23.19,23.21,89063.0,23.19,23.21,23.19,23.21,89063.0
2021-11-15 13:45:00,23.21,23.22,23.2,23.21,52771.0,23.21,23.22,23.2,23.21,52771.0
2021-11-15 13:50:00,23.21,23.23,23.21,23.22,41702.0,23.21,23.23,23.21,23.22,41702.0
2021-11-15 13:55:00,23.23,23.24,23.22,23.23,178805.0,23.23,23.24,23.22,23.23,178805.0
2021-11-15 14:00:00,23.23,23.25,23.23,23.25,112239.0,23.23,23.25,23.23,23.25,112239.0
2021-11-15 14:05:00,23.25,23.25,23.22,23.22,110662.0,23.25,23.25,23.22,23.22,110662.0
2021-11-15 14:10:00,23.23,23.24,23.22,23.24,42826.0,23.23,23.24,23.22,23.24,42826.0
2021-11-15 14:15:00,23.24,23.26,23.23,23.26,128685.0,23.24,23.26,23.23,23.26,128685.0
2021-11-15 14:20:00,23.26,23.26,23.25,23.26,111257.0,23.26,23.26,23.25,23.26,111257.0
2021-11-15 14:25:00,23.25,23.26,23.24,23.25,61905.0,23.25,23.26,23.24,23.25,61905.0
2021-11-15 14:30:00,23.26,23.29,23.25,23.28,115085.0,23.26,23.29,23.25,23.28,115085.0
2021-11-15 14:35:00,23.29,23.29,23.27,23.28,49054.0,23.29,23.29,23.27,23.28,49054.0
2021-11-15 14:40:00,23.27,23.3,23.27,23.29,564420.0,23.27,23.3,23.27,23.29,564420.0
2021-11-15 14:45:00,23.29,23.31,23.28,23.3,162259.0,23.29,23.31,23.28,23.3,162259.0
2021-11-15 14:50:00,23.3,23.31,23.29,23.3,94753.0,23.3,23.31,23.29,23.3,94753.0
2021-11-15 14:55:00,23.3,23.3,23.28,23.29,54353.0,23.3,23.3,23.28,23.29,54353.0
2021-11-15 15:00:00,23.29,23.29,23.27,23.28,79444.0,23.29,23.29,23.27,23.28,79444.0
2021-11-15 15:05:00,23.28,23.28,23.26,23.27,135143.0,23.28,23.28,23.26,23.27,135143.0
2021-11-15 15:10:00,23.27,23.27,23.23,23.24,379607.0,23.27,23.27,23.23,23.24,379607.0
2021-11-15 15:15:00,23.23,23.25,23.22,23.24,187425.0,23.23,23.25,23.22,23.24,187425.0
2021-11-15 15:20:00,23.24,23.25,23.23,23.23,82997.0,23.24,23.25,23.23,23.23,82997.0
2021-11-15 15:25:00,23.23,23.24,23.21,23.22,156097.0,23.23,23.24,23.21,23.22,156097.0
2021-11-15 15:30:00,23.21,23.23,23.19,23.2,352856.0,23.21,23.23,23.19,23.2,352856.0
2021-11-15 15:35:00,23.2,23.2,23.18,23.19,235465.0,23.2,23.2,23.18,23.19,235465.0
2021-11-15 15:40:00,23.19,23.2,23.18,23.2,234595.0,23.19,23.2,23.18,23.2,234595.0
2021-11-15 15:45:00,23.2,23.22,23.18,23.21,287455.0,23.2,23.22,23.18,23.21,287455.0
2021-11-15 15:50:00,23.21,23.22,23.2,23.21,353349.0,23.21,23.22,23.2,23.21,353349.0
2021-11-15 15:55:00,23.21,23.24,23.21,23.24,826755.0,23.21,23.24,23.21,23.24,826755.0
2021-11-16 09:30:00,23.15,23.26,23.15,23.25,1024388.0,23.15,23.26,23.15,23.25,1024388.0
2021-11-16 09:35:00,23.25,23.29,23.22,23.23,643694.0,23.25,23.29,23.22,23.23,643694.0
2021-11-16 09:40:00,23.23,23.24,23.17,23.22,442906.0,23.23,23.24,23.17,23.22,442906.0
2021-11-16 09:45:00,23.21,23.23,23.16,23.17,384295.0,23.21,23.23,23.16,23.17,384295.0
2021-11-16 09:50:00,23.16,23.18,23.13,23.13,215234.0,23.16,23.18,23.13,23.13,215234.0
2021-11-16 09:55:00,23.13,23.15,23.1,23.11,306930.0,23.13,23.15,23.1,23.11,306930.0
2021-11-16 10:00:00,23.1,23.15,23.07,23.07,480573.0,23.1,23.15,23.07,23.07,480573.0
2021-11-16 10:05:00,23.08,23.19,23.08,23.18,536359.0,23.08,23.19,23.08,23.18,536359.0
2021-11-16 10:10:00,23.18,23.22,23.16,23.17,751283.0,23.18,23.22,23.16,23.17,751283.0
2021-11-16 10:15:00,23.18,23.22,23.17,23.2,202553.0,23.18,23.22,23.17,23.2,202553.0
2021-11-16 10:20:00,23.2,23.22,23.17,23.21,330466.0,23.2,23.22,23.17,23.21,330466.0
2021-11-16 10:25:00,23.21,23.22,23.16,23.16,416223.0,23.21,23.22,23.16,23.16,416223.0
2021-11-16 10:30:00,23.17,23.2,23.15,23.16,146446.0,23.17,23.2,23.15,23.16,146446.0
2021-11-16 10:35:00,23.16,23.16,23.13,23.15,302385.0,23.16,23.16,23.13,23.15,302385.0
2021-11-16 10:40:00,23.15,23.18,23.15,23.16,98131.0,23.15,23.18,23.15,23.16,98131.0
2021-11-16 10:45:00,23.16,23.18,23.15,23.17,160247.0,23.16,23.18,23.15,23.17,160247.0
2021-11-16 10:50:00,23.17,23.18,23.16,23.17,88138.0,23.17,23.18,23.16,23.17,88138.0
2021-11-16 10:55:00,23.17,23.19,23.16,23.17,128129.0,23.17,23.19,23.16,23.17,128129.0
2021-11-16 11:00:00,23.17,23.18,23.14,23.17,262812.0,23.17,23.18,23.14,23.17,262812.0
2021-11-16 11:05:00,23.17,23.18,23.14,23.15,173840.0,23.17,23.18,23.14,23.15,173840.0
2021-11-16 11:10:00,23.15,23.17,23.15,23.16,130196.0,23.15,23.17,23.15,23.16,130196.0
2021-11-16 11:15:00,23.16,23.17,23.12,23.13,249648.0,23.16,23.17,23.12,23.13,249648.0
2021-11-16 11:20:00,23.13,23.13,23.09,23.1,761410.0,23.13,23.13,23.09,23.1,761410.0
2021-11-16 11:25:00,23.09,23.1,23.04,23.08,1044721.0,23.09,23.1,23.04,23.08,1044721.0
2021-11-16 11:30:00,23.07,23.09,23.04,23.05,667825.0,23.07,23.09,23.04,23.05,667825.0
2021-11-16 11:35:00,23.05,23.06,23.03,23.04,368262.0,23.05,23.06,23.03,23.04,368262.0
2021-11-16 11:40:00,23.03,23.06,23.03,23.05,197563.0,23.03,23.06,23.03,23.05,197563.0
2021-11-16 11:45:00,23.05,23.07,23.04,23.06,474615.0,23.05,23.07,23.04,23.06,474615.0
2021-11-16 11:50:00,23.06,23.1,23.05,23.09,265694.0,23.06,23.1,23.05,23.09,265694.0
2021-11-16 11:55:00,23.08,23.1,23.08,23.08,284136.0,23.08,23.1,23.08,23.08,284136.0
2021-11-16 12:00:00,23.08,23.1,23.07,23.1,166883.0,23.08,23.1,23.07,23.1,166883.0
2021-11-16 12:05:00,23.09,23.1,23.08,23.09,75654.0,23.09,23.1,23.08,23.09,75654.0
2021-11-16 12:10:00,23.1,23.1,23.08,23.09,37425.0,23.1,23.1,23.08,23.09,37425.0
2021-11-16 12:15:00,23.09,23.11,23.08,23.1,214604.0,23.09,23.11,23.08,23.1,214604.0
2021-11-16 12:20:00,23.1,23.1,23.08,23.1,142175.0,23.1,23.1,23.08,23.1,142175.0
2021-11-16 12:25:00,23.09,23.1,23.06,23.07,471896.0,23.09,23.1,23.06,23.07,471896.0
2021-11-16 12:30:00,23.07,23.08,23.06,23.07,78796.0,23.07,23.08,23.06,23.07,78796.0
2021-11-16 12:35:00,23.07,23.08,23.06,23.07,84181.0,23.07,23.08,23.06,23.07,84181.0
2021-11-16 12:40:00,23.07,23.08,23.06,23.07,116974.0,23.07,23.08,23.06,23.07,116974.0
2021-11-16 12:45:00,23.07,23.07,23.05,23.05,62168.0,23.07,23.07,23.05,23.05,62168.0
2021-11-16 12:50:00,23.05,23.06,23.03,23.04,209987.0,23.05,23.06,23.03,23.04,209987.0
2021-11-16 12:55:00,23.04,23.05,23.01,23.04,707923.0,23.04,23.05,23.01,23.04,707923.0
2021-11-16 13:00:00,23.04,23.05,23.01,23.03,348537.0,23.04,23.05,23.01,23.03,348537.0
2021-11-16 13:05:00,23.03,23.06,23.02,23.03,177207.0,23.03,23.06,23.02,23.03,177207.0
2021-11-16 13:10:00,23.03,23.04,23.01,23.03,276284.0,23.03,23.04,23.01,23.03,276284.0
2021-11-16 13:15:00,23.03,23.03,22.99,23.02,719195.0,23.03,23.03,22.99,23.02,719195.0
2021-11-16 13:20:00,23.02,23.04,23.01,23.04,55209.0,23.02,23.04,23.01,23.04,55209.0
2021-11-16 13:25:00,23.04,23.04,23.0,23.01,459389.0,23.04,23.04,23.0,23.01,459389.0
2021-11-16 13:30:00,23.0,23.0,22.97,22.98,261035.0,23.0,23.0,22.97,22.98,261035.0
2021-11-16 13:35:00,22.98,22.99,22.97,22.97,216984.0,22.98,22.99,22.97,22.97,216984.0
2021-11-16 13:40:00,22.97,22.98,22.94,22.95,114509.0,22.97,22.98,22.94,22.95,114509.0
2021-11-16 13:45:00,22.95,22.95,22.93,22.94,166476.0,22.95,22.95,22.93,22.94,166476.0
2021-11-16 13:50:00,22.94,22.94,22.92,22.93,175308.0,22.94,22.94,22.92,22.93,175308.0
2021-11-16 13:55:00,22.93,22.94,22.91,22.93,155783.0,22.93,22.94,22.91,22.93,155783.0
2021-11-16 14:00:00,22.93,22.97,22.92,22.97,179049.0,22.93,22.97,22.92,22.97,179049.0
2021-11-16 14:05:00,22.96,22.97,22.95,22.96,123950.0,22.96,22.97,22.95,22.96,123950.0
2021-11-16 14:10:00,22.96,22.98,22.96,22.97,118653.0,22.96,22.98,22.96,22.97,118653.0
2021-11-16 14:15:00,22.97,23.0,22.96,22.98,394475.0,22.97,23.0,22.96,22.98,394475.0
2021-11-16 14:20:00,22.99,23.0,22.97,22.99,237271.0,22.99,23.0,22.97,22.99,237271.0
2021-11-16 14:25:00,23.0,23.0,22.98,22.99,121941.0,23.0,23.0,22.98,22.99,121941.0
2021-11-16 14:30:00,22.98,22.99,22.97,22.97,142182.0,22.98,22.99,22.97,22.97,142182.0
2021-11-16 14:35:00,22.97,22.98,22.96,22.97,104825.0,22.97,22.98,22.96,22.97,104825.0
2021-11-16 14:40:00,22.97,22.98,22.97,22.98,31238.0,22.97,22.98,22.97,22.98,31238.0
2021-11-16 14:45:00,22.97,22.99,22.97,22.98,55497.0,22.97,22.99,22.97,22.98,55497.0
2021-11-16 14:50:00,22.98,22.99,22.98,22.98,31253.0,22.98,22.99,22.98,22.98,31253.0
2021-11-16 14:55:00,22.98,22.99,22.97,22.98,169641.0,22.98,22.99,22.97,22.98,169641.0
2021-11-16 15:00:00,22.97,22.98,22.95,22.96,89015.0,22.97,22.98,22.95,22.96,89015.0
2021-11-16 15:05:00,22.96,22.97,22.95,22.96,129066.0,22.96,22.97,22.95,22.96,129066.0
2021-11-16 15:10:00,22.96,22.97,22.94,22.96,201542.0,22.96,22.97,22.94,22.96,201542.0
2021-11-16 15:15:00,22.96,22.98,22.95,22.98,42560.0,22.96,22.98,22.95,22.98,42560.0
2021-11-16 15:20:00,22.98,22.99,22.97,22.98,53861.0,22.98,22.99,22.97,22.98,53861.0
2021-11-16 15:25:00,22.99,22.99,22.98,22.98,17530.0,22.99,22.99,22.98,22.98,17530.0
2021-11-16 15:30:00,22.98,22.99,22.97,22.98,222704.0,22.98,22.99,22.97,22.98,222704.0
2021-11-16 15:35:00,22.98,22.99,22.98,22.98,127637.0,22.98,22.99,22.98,22.98,127637.0
2021-11-16 15:40:00,22.98,22.99,22.98,22.98,99387.0,22.98,22.99,22.98,22.98,99387.0
2021-11-16 15:45:00,22.98,22.99,22.98,22.98,52632.0,22.98,22.99,22.98,22.98,52632.0
2021-11-16 15:50:00,22.98,22.99,22.96,22.96,187069.0,22.98,22.99,22.96,22.96,187069.0
2021-11-16 15:55:00,22.96,22.97,22.96,22.96,397327.0,22.96,22.97,22.96,22.96,397327.0
2021-11-17 09:30:00,23.22,23.23,23.17,23.22,860397.0,23.22,23.23,23.17,23.22,860397.0
2021-11-17 09:35:00,23.22,23.25,23.19,23.21,332108.0,23.22,23.25,23.19,23.21,332108.0
2021-11-17 09:40:00,23.21,23.25,23.2,23.25,273234.0,23.21,23.25,23.2,23.25,273234.0
2021-11-17 09:45:00,23.25,23.27,23.22,23.27,435748.0,23.25,23.27,23.22,23.27,435748.0
2021-11-17 09:50:00,23.27,23.28,23.24,23.27,323996.0,23.27,23.28,23.24,23.27,323996.0
2021-11-17 09:55:00,23.27,23.29,23.25,23.26,372769.0,23.27,23.29,23.25,23.26,372769.0
2021-11-17 10:00:00,23.27,23.29,23.22,23.28,379951.0,23.27,23.29,23.22,23.28,379951.0
2021-11-17 10:05:00,23.29,23.33,23.28,23.32,347821.0,23.29,23.33,23.28,23.32,347821.0
2021-11-17 10:10:00,23.32,23.33,23.26,23.28,524182.0,23.32,23.33,23.26,23.28,524182.0
2021-11-17 10:15:00,23.28,23.29,23.25,23.29,227200.0,23.28,23.29,23.25,23.29,227200.0
2021-11-17 10:20:00,23.29,23.29,23.25,23.27,160930.0,23.29,23.29,23.25,23.27,160930.0
2021-11-17 10:25:00,23.27,23.3,23.26,23.28,127771.0,23.27,23.3,23.26,23.28,127771.0
2021-11-17 10:30:00,23.28,23.29,23.26,23.27,106132.0,23.28,23.29,23.26,23.27,106132.0
2021-11-17 10:35:00,23.26,23.28,23.25,23.26,114568.0,23.26,23.28,23.25,23.26,114568.0
2021-11-17 10:40:00,23.26,23.26,23.22,23.23,221919.0,23.26,23.26,23.22,23.23,221919.0
2021-11-17 10:45:00,23.23,23.23,23.19,23.21,297737.0,23.23,23.23,23.19,23.21,297737.0
2021-11-17 10:50:00,23.22,23.24,23.2,23.23,156282.0,23.22,23.24,23.2,23.23,156282.0
2021-11-17 10:55:00,23.23,23.23,23.2,23.22,106292.0,23.23,23.23,23.2,23.22,106292.0
2021-11-17 11:00:00,23.21,23.22,23.19,23.21,128781.0,23.21,23.22,23.19,23.21,128781.0
2021-11-17 11:05:00,23.21,23.22,23.19,23.2,49443.0,23.21,23.22,23.19,23.2,49443.0
2021-11-17 11:10:00,23.21,23.22,23.19,23.2,136364.0,23.21,23.22,23.19,23.2,136364.0
2021-11-17 11:15:00,23.21,23.21,23.19,23.2,166747.0,23.21,23.21,23.19,23.2,166747.0
2021-11-17 11:20:00,23.2,23.23,23.19,23.23,105016.0,23.2,23.23,23.19,23.23,105016.0
2021-11-17 11:25:00,23.23,23.25,23.22,23.23,171153.0,23.23,23.25,23.22,23.23,171153.0
2021-11-17 11:30:00,23.22,23.23,23.21,23.21,117330.0,23.22,23.23,23.21,23.21,117330.0
2021-11-17 11:35:00,23.21,23.23,23.21,23.21,114334.0,23.21,23.23,23.21,23.21,114334.0
2021-11-17 11:40:00,23.21,23.22,23.17,23.18,69152.0,23.21,23.22,23.17,23.18,69152.0
2021-11-17 11:45:00,23.18,23.19,23.16,23.16,138267.0,23.18,23.19,23.16,23.16,138267.0
2021-11-17 11:50:00,23.17,23.18,23.15,23.18,207731.0,23.17,23.18,23.15,23.18,207731.0
2021-11-17 11:55:00,23.18,23.22,23.18,23.21,59080.0,23.18,23.22,23.18,23.21,59080.0
2021-11-17 12:00:00,23.21,23.22,23.2,23.22,68332.0,23.21,23.22,23.2,23.22,68332.0
2021-11-17 12:05:00,23.22,23.23,23.19,23.19,79335.0,23.22,23.23,23.19,23.19,79335.0
2021-11-17 12:10:00,23.19,23.21,23.18,23.21,98549.0,23.19,23.21,23.18,23.21,98549.0
2021-11-17 12:15:00,23.21,23.22,23.2,23.2,59544.0,23.21,23.22,23.2,23.2,59544.0
2021-11-17 12:20:00,23.2,23.21,23.2,23.21,34248.0,23.2,23.21,23.2,23.21,34248.0
2021-11-17 12:25:00,23.21,23.21,23.19,23.19,69995.0,23.21,23.21,23.19,23.19,69995.0
2021-11-17 12:30:00,23.2,23.21,23.16,23.21,308609.0,23.2,23.21,23.16,23.21,308609.0
2021-11-17 12:35:00,23.21,23.22,23.19,23.21,66735.0,23.21,23.22,23.19,23.21,66735.0
2021-11-17 12:40:00,23.22,23.22,23.21,23.21,51091.0,23.22,23.22,23.21,23.21,51091.0
2021-11-17 12:45:00,23.21,23.23,23.21,23.22,52133.0,23.21,23.23,23.21,23.22,52133.0
2021-11-17 12:50:00,23.22,23.23,23.2,23.21,139637.0,23.22,23.23,23.2,23.21,139637.0
2021-11-17 12:55:00,23.21,23.22,23.2,23.2,95381.0,23.21,23.22,23.2,23.2,95381.0
2021-11-17 13:00:00,23.2,23.21,23.16,23.2,521392.0,23.2,23.21,23.16,23.2,521392.0
2021-11-17 13:05:00,23.2,23.24,23.2,23.23,210591.0,23.2,23.24,23.2,23.23,210591.0
2021-11-17 13:10:00,23.23,23.24,23.21,23.23,158055.0,23.23,23.24,23.21,23.23,158055.0
2021-11-17 13:15:00,23.22,23.24,23.21,23.23,75427.0,23.22,23.24,23.21,23.23,75427.0
2021-11-17 13:20:00,23.23,23.24,23.2,23.22,184828.0,23.23,23.24,23.2,23.22,184828.0
2021-11-17 13:25:00,23.22,23.25,23.22,23.24,184657.0,23.22,23.25,23.22,23.24,184657.0
2021-11-17 13:30:00,23.24,23.24,23.22,23.22,56566.0,23.24,23.24,23.22,23.22,56566.0
2021-11-17 13:35:00,23.23,23.23,23.21,23.21,60864.0,23.23,23.23,23.21,23.21,60864.0
2021-11-17 13:40:00,23.22,23.22,23.2,23.2,27976.0,23.22,23.22,23.2,23.2,27976.0
2021-11-17 13:45:00,23.2,23.21,23.18,23.18,74356.0,23.2,23.21,23.18,23.18,74356.0
2021-11-17 13:50:00,23.19,23.19,23.18,23.19,26652.0,23.19,23.19,23.18,23.19,26652.0
2021-11-17 13:55:00,23.19,23.2,23.18,23.2,88489.0,23.19,23.2,23.18,23.2,88489.0
2021-11-17 14:00:00,23.2,23.2,23.16,23.17,225473.0,23.2,23.2,23.16,23.17,225473.0
2021-11-17 14:05:00,23.18,23.18,23.14,23.14,290994.0,23.18,23.18,23.14,23.14,290994.0
2021-11-17 14:10:00,23.14,23.16,23.14,23.14,111904.0,23.14,23.16,23.14,23.14,111904.0
2021-11-17 14:15:00,23.14,23.16,23.13,23.14,186369.0,23.14,23.16,23.13,23.14,186369.0
2021-11-17 14:20:00,23.14,23.14,23.12,23.13,187059.0,23.14,23.14,23.12,23.13,187059.0
2021-11-17 14:25:00,23.13,23.15,23.12,23.14,89222.0,23.13,23.15,23.12,23.14,89222.0
2021-11-17 14:30:00,23.14,23.16,23.14,23.16,124248.0,23.14,23.16,23.14,23.16,124248.0
2021-11-17 14:35:00,23.16,23.16,23.14,23.15,94286.0,23.16,23.16,23.14,23.15,94286.0
2021-11-17 14:40:00,23.14,23.15,23.13,23.13,84015.0,23.14,23.15,23.13,23.13,84015.0
2021-11-17 14:45:00,23.13,23.13,23.09,23.11,914063.0,23.13,23.13,23.09,23.11,914063.0
2021-11-17 14:50:00,23.12,23.12,23.09,23.1,99553.0,23.12,23.12,23.09,23.1,99553.0
2021-11-17 14:55:00,23.1,23.12,23.09,23.12,56726.0,23.1,23.12,23.09,23.12,56726.0
2021-11-17 15:00:00,23.11,23.11,23.09,23.11,71135.0,23.11,23.11,23.09,23.11,71135.0
2021-11-17 15:05:00,23.11,23.11,23.1,23.1,48965.0,23.11,23.11,23.1,23.1,48965.0
2021-11-17 15:10:00,23.11,23.12,23.1,23.11,33774.0,23.11,23.12,23.1,23.11,33774.0
2021-11-17 15:15:00,23.11,23.14,23.11,23.14,176422.0,23.11,23.14,23.11,23.14,176422.0
2021-11-17 15:20:00,23.14,23.15,23.13,23.14,51092.0,23.14,23.15,23.13,23.14,51092.0
2021-11-17 15:25:00,23.15,23.16,23.14,23.15,54404.0,23.15,23.16,23.14,23.15,54404.0
2021-11-17 15:30:00,23.15,23.17,23.15,23.16,212122.0,23.15,23.17,23.15,23.16,212122.0
2021-11-17 15:35:00,23.16,23.17,23.15,23.16,66171.0,23.16,23.17,23.15,23.16,66171.0
2021-11-17 15:40:00,23.16,23.17,23.15,23.17,90264.0,23.16,23.17,23.15,23.17,90264.0
2021-11-17 15:45:00,23.17,23.19,23.16,23.18,192058.0,23.17,23.19,23.16,23.18,192058.0
2021-11-17 15:50:00,23.18,23.19,23.17,23.19,181966.0,23.18,23.19,23.17,23.19,181966.0
2021-11-17 15:55:00,23.18,23.19,23.17,23.18,515205.0,23.18,23.19,23.17,23.18,515205.0
2021-11-18 09:30:00,23.02,23.09,22.99,23.05,515591.0,23.02,23.09,22.99,23.05,515591.0
2021-11-18 09:35:00,23.06,23.1,23.05,23.09,368714.0,23.06,23.1,23.05,23.09,368714.0
2021-11-18 09:40:00,23.08,23.11,23.07,23.1,297590.0,23.08,23.11,23.07,23.1,297590.0
2021-11-18 09:45:00,23.1,23.11,23.05,23.08,287334.0,23.1,23.11,23.05,23.08,287334.0
2021-11-18 09:50:00,23.08,23.09,23.03,23.04,235974.0,23.08,23.09,23.03,23.04,235974.0
2021-11-18 09:55:00,23.04,23.06,22.99,22.99,178958.0,23.04,23.06,22.99,22.99,178958.0
2021-11-18 10:00:00,23.0,23.02,22.94,22.99,844361.0,23.0,23.02,22.94,22.99,844361.0
2021-11-18 10:05:00,23.0,23.02,22.95,22.96,260501.0,23.0,23.02,22.95,22.96,260501.0
2021-11-18 10:10:00,22.96,22.99,22.95,22.98,282846.0,22.96,22.99,22.95,22.98,282846.0
2021-11-18 10:15:00,22.97,23.02,22.96,23.01,257782.0,22.97,23.02,22.96,23.01,257782.0
2021-11-18 10:20:00,23.02,23.02,22.97,22.98,267940.0,23.02,23.02,22.97,22.98,267940.0
2021-11-18 10:25:00,22.97,23.0,22.94,22.95,266077.0,22.97,23.0,22.94,22.95,266077.0
2021-11-18 10:30:00,22.95,22.97,22.94,22.96,274572.0,22.95,22.97,22.94,22.96,274572.0
2021-11-18 10:35:00,22.96,22.98,22.95,22.95,136161.0,22.96,22.98,22.95,22.95,136161.0
2021-11-18 10:40:00,22.95,22.96,22.92,22.93,511769.0,22.95,22.96,22.92,22.93,511769.0
2021-11-18 10:45:00,22.93,22.99,22.93,22.98,197690.0,22.93,22.99,22.93,22.98,197690.0
2021-11-18 10:50:00,22.98,22.98,22.95,22.97,156601.0,22.98,22.98,22.95,22.97,156601.0
2021-11-18 10:55:00,22.98,23.0,22.97,23.0,155863.0,22.98,23.0,22.97,23.0,155863.0
2021-11-18 11:00:00,23.0,23.0,22.96,22.98,147689.0,23.0,23.0,22.96,22.98,147689.0
2021-11-18 11:05:00,22.97,23.01,22.97,22.99,146649.0,22.97,23.01,22.97,22.99,146649.0
2021-11-18 11:10:00,22.99,23.02,22.99,23.02,120975.0,22.99,23.02,22.99,23.02,120975.0
2021-11-18 11:15:00,23.01,23.02,23.0,23.01,53113.0,23.01,23.02,23.0,23.01,53113.0
2021-11-18 11:20:00,23.02,23.02,22.99,23.01,84568.0,23.02,23.02,22.99,23.01,84568.0
2021-11-18 11:25:00,23.0,23.04,23.0,23.03,43782.0,23.0,23.04,23.0,23.03,43782.0
2021-11-18 11:30:00,23.03,23.05,23.02,23.03,157680.0,23.03,23.05,23.02,23.03,157680.0
2021-11-18 11:35:00,23.03,23.06,23.02,23.05,165144.0,23.03,23.06,23.02,23.05,165144.0
2021-11-18 11:40:00,23.05,23.06,23.04,23.05,56786.0,23.05,23.06,23.04,23.05,56786.0
2021-11-18 11:45:00,23.05,23.05,23.03,23.05,79002.0,23.05,23.05,23.03,23.05,79002.0
2021-11-18 11:50:00,23.05,23.07,23.03,23.05,104115.0,23.05,23.07,23.03,23.05,104115.0
2021-11-18 11:55:00,23.05,23.06,23.04,23.05,91809.0,23.05,23.06,23.04,23.05,91809.0
2021-11-18 12:00:00,23.06,23.1,23.05,23.1,100763.0,23.06,23.1,23.05,23.1,100763.0
2021-11-18 12:05:00,23.1,23.11,23.07,23.08,102780.0,23.1,23.11,23.07,23.08,102780.0
2021-11-18 12:10:00,23.08,23.09,23.07,23.08,111819.0,23.08,23.09,23.07,23.08,111819.0
2021-11-18 12:15:00,23.09,23.1,23.07,23.08,46893.0,23.09,23.1,23.07,23.08,46893.0
2021-11-18 12:20:00,23.07,23.09,23.07,23.08,47930.0,23.07,23.09,23.07,23.08,47930.0
2021-11-18 12:25:00,23.07,23.09,23.06,23.08,108913.0,23.07,23.09,23.06,23.08,108913.0
2021-11-18 12:30:00,23.08,23.09,23.07,23.08,171854.0,23.08,23.09,23.07,23.08,171854.0
2021-11-18 12:35:00,23.08,23.08,23.06,23.06,45957.0,23.08,23.08,23.06,23.06,45957.0
2021-11-18 12:40:00,23.06,23.07,23.05,23.05,23482.0,23.06,23.07,23.05,23.05,23482.0
2021-11-18 12:45:00,23.05,23.06,23.03,23.05,111522.0,23.05,23.06,23.03,23.05,111522.0
2021-11-18 12:50:00,23.05,23.06,23.04,23.05,81040.0,23.05,23.06,23.04,23.05,81040.0
2021-11-18 12:55:00,23.05,23.06,23.03,23.03,126173.0,23.05,23.06,23.03,23.03,126173.0
2021-11-18 13:00:00,23.03,23.03,23.01,23.01,82330.0,23.03,23.03,23.01,23.01,82330.0
2021-11-18 13:05:00,23.02,23.05,23.01,23.03,130265.0,23.02,23.05,23.01,23.03,130265.0
2021-11-18 13:10:00,23.03,23.04,23.02,23.03,70761.0,23.03,23.04,23.02,23.03,70761.0
2021-11-18 13:15:00,23.03,23.04,23.01,23.02,62645.0,23.03,23.04,23.01,23.02,62645.0
2021-11-18 13:20:00,23.02,23.02,22.99,23.0,209610.0,23.02,23.02,22.99,23.0,209610.0
2021-11-18 13:25:00,23.0,23.01,22.98,22.99,210643.0,23.0,23.01,22.98,22.99,210643.0
2021-11-18 13:30:00,22.98,22.99,22.98,22.98,25970.0,22.98,22.99,22.98,22.98,25970.0
2021-11-18 13:35:00,22.98,22.99,22.98,22.99,9468.0,22.98,22.99,22.98,22.99,9468.0
2021-11-18 13:40:00,22.98,22.99,22.97,22.97,53385.0,22.98,22.99,22.97,22.97,53385.0
2021-11-18 13:45:00,22.98,22.99,22.97,22.98,91788.0,22.98,22.99,22.97,22.98,91788.0
2021-11-18 13:50:00,22.98,22.99,22.98,22.99,31127.0,22.98,22.99,22.98,22.99,31127.0
2021-11-18 13:55:00,22.99,23.01,22.99,23.01,164206.0,22.99,23.01,22.99,23.01,164206.0
2021-11-18 14:00:00,23.0,23.01,22.99,23.01,212573.0,23.0,23.01,22.99,23.01,212573.0
2021-11-18 14:05:00,23.0,23.01,23.0,23.0,43899.0,23.0,23.01,23.0,23.0,43899.0
2021-11-18 14:10:00,23.01,23.01,22.99,23.0,45134.0,23.01,23.01,22.99,23.0,45134.0
2021-11-18 14:15:00,23.0,23.0,22.99,22.99,31959.0,23.0,23.0,22.99,22.99,31959.0
2021-11-18 14:20:00,22.99,23.0,22.98,22.98,70528.0,22.99,23.0,22.98,22.98,70528.0
2021-11-18 14:25:00,22.98,22.99,22.98,22.98,30642.0,22.98,22.99,22.98,22.98,30642.0
2021-11-18 14:30:00,22.99,23.0,22.98,22.99,67799.0,22.99,23.0,22.98,22.99,67799.0
2021-11-18 14:35:00,22.98,22.99,22.97,22.98,108518.0,22.98,22.99,22.97,22.98,108518.0
2021-11-18 14:40:00,22.98,22.98,22.97,22.98,13258.0,22.98,22.98,22.97,22.98,13258.0
2021-11-18 14:45:00,22.97,22.98,22.97,22.98,44607.0,22.97,22.98,22.97,22.98,44607.0
2021-11-18 14:50:00,22.98,22.99,22.97,22.98,81968.0,22.98,22.99,22.97,22.98,81968.0
2021-11-18 14:55:00,22.98,22.98,22.97,22.98,47048.0,22.98,22.98,22.97,22.98,47048.0
2021-11-18 15:00:00,22.98,22.98,22.95,22.96,365041.0,22.98,22.98,22.95,22.96,365041.0
2021-11-18 15:05:00,22.95,22.96,22.95,22.96,54160.0,22.95,22.96,22.95,22.96,54160.0
2021-11-18 15:10:00,22.96,22.98,22.95,22.97,124620.0,22.96,22.98,22.95,22.97,124620.0
2021-11-18 15:15:00,22.97,22.97,22.96,22.96,63788.0,22.97,22.97,22.96,22.96,63788.0
2021-11-18 15:20:00,22.96,22.97,22.96,22.97,57773.0,22.96,22.97,22.96,22.97,57773.0
2021-11-18 15:25:00,22.97,22.97,22.96,22.96,61822.0,22.97,22.97,22.96,22.96,61822.0
2021-11-18 15:30:00,22.96,22.97,22.95,22.96,191518.0,22.96,22.97,22.95,22.96,191518.0
2021-11-18 15:35:00,22.96,22.96,22.95,22.95,87227.0,22.96,22.96,22.95,22.95,87227.0
2021-11-18 15:40:00,22.95,22.96,22.95,22.96,66380.0,22.95,22.96,22.95,22.96,66380.0
2021-11-18 15:45:00,22.96,22.97,22.95,22.96,393992.0,22.96,22.97,22.95,22.96,393992.0
2021-11-18 15:50:00,22.96,22.97,22.95,22.96,145907.0,22.96,22.97,22.95,22.96,145907.0
2021-11-18 15:55:00,22.95,22.97,22.95,22.97,416518.0,22.95,22.97,22.95,22.97,416518.0
2021-11-19 09:30:00,23.0,23.01,22.96,22.98,644742.0,23.0,23.01,22.96,22.98,644742.0
2021-11-19 09:35:00,22.98,23.05,22.98,23.02,314465.0,22.98,23.05,22.98,23.02,314465.0
2021-11-19 09:40:00,23.01,23.07,23.01,23.06,452135.0,23.01,23.07,23.01,23.06,452135.0
2021-11-19 09:45:00,23.07,23.11,23.05,23.1,421290.0,23.07,23.11,23.05,23.1,421290.0
2021-11-19 09:50:00,23.1,23.1,23.02,23.04,391083.0,23.1,23.1,23.02,23.04,391083.0
2021-11-19 09:55:00,23.04,23.08,23.03,23.07,435799.0,23.04,23.08,23.03,23.07,435799.0
2021-11-19 10:00:00,23.07,23.09,23.04,23.06,350500.0,23.07,23.09,23.04,23.06,350500.0
2021-11-19 10:05:00,23.06,23.08,23.03,23.07,319429.0,23.06,23.08,23.03,23.07,319429.0
2021-11-19 10:10:00,23.08,23.08,23.05,23.08,85298.0,23.08,23.08,23.05,23.08,85298.0
2021-11-19 10:15:00,23.08,23.1,23.05,23.1,213776.0,23.08,23.1,23.05,23.1,213776.0
2021-11-19 10:20:00,23.1,23.12,23.08,23.08,277935.0,23.1,23.12,23.08,23.08,277935.0
2021-11-19 10:25:00,23.09,23.09,23.04,23.07,205267.0,23.09,23.09,23.04,23.07,205267.0
2021-11-19 10:30:00,23.07,23.08,23.05,23.07,164872.0,23.07,23.08,23.05,23.07,164872.0
2021-11-19 10:35:00,23.07,23.07,23.04,23.04,135419.0,23.07,23.07,23.04,23.04,135419.0
2021-11-19 10:40:00,23.05,23.07,23.04,23.05,263508.0,23.05,23.07,23.04,23.05,263508.0
2021-11-19 10:45:00,23.05,23.05,22.97,22.99,837566.0,23.05,23.05,22.97,22.99,837566.0
2021-11-19 10:50:00,22.98,23.03,22.98,23.03,718891.0,22.98,23.03,22.98,23.03,718891.0
2021-11-19 10:55:00,23.04,23.05,23.02,23.04,241739.0,23.04,23.05,23.02,23.04,241739.0
2021-11-19 11:00:00,23.05,23.05,23.03,23.05,299264.0,23.05,23.05,23.03,23.05,299264.0
2021-11-19 11:05:00,23.05,23.05,23.02,23.02,121467.0,23.05,23.05,23.02,23.02,121467.0
2021-11-19 11:10:00,23.02,23.05,23.02,23.04,209637.0,23.02,23.05,23.02,23.04,209637.0
2021-11-19 11:15:00,23.04,23.04,23.0,23.01,67847.0,23.04,23.04,23.0,23.01,67847.0
2021-11-19 11:20:00,23.01,23.03,23.01,23.03,276642.0,23.01,23.03,23.01,23.03,276642.0
2021-11-19 11:25:00,23.03,23.04,23.02,23.03,107315.0,23.03,23.04,23.02,23.03,107315.0
2021-11-19 11:30:00,23.04,23.04,23.0,23.01,139259.0,23.04,23.04,23.0,23.01,139259.0
2021-11-19 11:35:00,23.01,23.04,23.0,23.04,141225.0,23.01,23.04,23.0,23.04,141225.0
2021-11-19 11:40:00,23.03,23.05,23.03,23.03,98257.0,23.03,23.05,23.03,23.03,98257.0
2021-11-19 11:45:00,23.04,23.04,23.01,23.04,272551.0,23.04,23.04,23.01,23.04,272551.0
2021-11-19 11:50:00,23.04,23.04,23.01,23.02,93381.0,23.04,23.04,23.01,23.02,93381.0
2021-11-19 11:55:00,23.01,23.02,23.0,23.02,99279.0,23.01,23.02,23.0,23.02,99279.0
2021-11-19 12:00:00,23.02,23.04,23.02,23.03,155939.0,23.02,23.04,23.02,23.03,155939.0
2021-11-19 12:05:00,23.03,23.04,23.01,23.03,108098.0,23.03,23.04,23.01,23.03,108098.0
2021-11-19 12:10:00,23.03,23.03,23.0,23.0,84108.0,23.03,23.03,23.0,23.0,84108.0
2021-11-19 12:15:00,23.01,23.03,23.0,23.03,121464.0,23.01,23.03,23.0,23.03,121464.0
2021-11-19 12:20:00,23.03,23.04,23.02,23.03,46770.0,23.03,23.04,23.02,23.03,46770.0
2021-11-19 12:25:00,23.03,23.04,23.03,23.04,28412.0,23.03,23.04,23.03,23.04,28412.0
2021-11-19 12:30:00,23.03,23.05,23.03,23.03,166908.0,23.03,23.05,23.03,23.03,166908.0
2021-11-19 12:35:00,23.04,23.05,22.98,22.99,554070.0,23.04,23.05,22.98,22.99,554070.0
2021-11-19 12:40:00,22.98,22.99,22.78,22.79,3668709.0,22.98,22.99,22.78,22.79,3668709.0
2021-11-19 12:45:00,22.79,22.81,22.72,22.76,933438.0,22.79,22.81,22.72,22.76,933438.0
2021-11-19 12:50:00,22.76,22.82,22.76,22.81,507082.0,22.76,22.82,22.76,22.81,507082.0
2021-11-19 12:55:00,22.8,22.83,22.78,22.8,360106.0,22.8,22.83,22.78,22.8,360106.0
2021-11-19 13:00:00,22.81,22.82,22.76,22.79,649553.0,22.81,22.82,22.76,22.79,649553.0
2021-11-19 13:05:00,22.78,22.85,22.77,22.83,342505.0,22.78,22.85,22.77,22.83,342505.0
2021-11-19 13:10:00,22.84,22.87,22.84,22.86,321478.0,22.84,22.87,22.84,22.86,321478.0
2021-11-19 13:15:00,22.86,22.89,22.86,22.87,383327.0,22.86,22.89,22.86,22.87,383327.0
2021-11-19 13:20:00,22.87,22.89,22.86,22.88,337705.0,22.87,22.89,22.86,22.88,337705.0
2021-11-19 13:25:00,22.88,22.88,22.83,22.86,217961.0,22.88,22.88,22.83,22.86,217961.0
2021-11-19 13:30:00,22.85,22.86,22.79,22.79,146939.0,22.85,22.86,22.79,22.79,146939.0
2021-11-19 13:35:00,22.8,22.82,22.79,22.82,102009.0,22.8,22.82,22.79,22.82,102009.0
2021-11-19 13:40:00,22.82,22.84,22.82,22.83,42840.0,22.82,22.84,22.82,22.83,42840.0
2021-11-19 13:45:00,22.83,22.83,22.81,22.82,136960.0,22.83,22.83,22.81,22.82,136960.0
2021-11-19 13:50:00,22.82,22.83,22.8,22.82,353432.0,22.82,22.83,22.8,22.82,353432.0
2021-11-19 13:55:00,22.81,22.82,22.78,22.79,122931.0,22.81,22.82,22.78,22.79,122931.0
2021-11-19 14:00:00,22.79,22.82,22.79,22.82,197924.0,22.79,22.82,22.79,22.82,197924.0
2021-11-19 14:05:00,22.82,22.82,22.78,22.8,158744.0,22.82,22.82,22.78,22.8,158744.0
2021-11-19 14:10:00,22.8,22.81,22.78,22.79,80788.0,22.8,22.81,22.78,22.79,80788.0
2021-11-19 14:15:00,22.8,22.82,22.79,22.81,104578.0,22.8,22.82,22.79,22.81,104578.0
2021-11-19 14:20:00,22.8,22.82,22.8,22.8,94766.0,22.8,22.82,22.8,22.8,94766.0
2021-11-19 14:25:00,22.8,22.82,22.8,22.8,63756.0,22.8,22.82,22.8,22.8,63756.0
2021-11-19 14:30:00,22.8,22.81,22.79,22.79,72725.0,22.8,22.81,22.79,22.79,72725.0
2021-11-19 14:35:00,22.79,22.8,22.79,22.8,34636.0,22.79,22.8,22.79,22.8,34636.0
2021-11-19 14:40:00,22.79,22.8,22.79,22.8,36169.0,22.79,22.8,22.79,22.8,36169.0
2021-11-19 14:45:00,22.79,22.8,22.79,22.8,81954.0,22.79,22.8,22.79,22.8,81954.0
2021-11-19 14:50:00,22.79,22.81,22.79,22.8,72166.0,22.79,22.81,22.79,22.8,72166.0
2021-11-19 14:55:00,22.8,22.82,22.8,22.82,37743.0,22.8,22.82,22.8,22.82,37743.0
2021-11-19 15:00:00,22.81,22.82,22.78,22.79,334601.0,22.81,22.82,22.78,22.79,334601.0
2021-11-19 15:05:00,22.79,22.8,22.77,22.79,226638.0,22.79,22.8,22.77,22.79,226638.0
2021-11-19 15:10:00,22.78,22.8,22.78,22.79,313557.0,22.78,22.8,22.78,22.79,313557.0
2021-11-19 15:15:00,22.79,22.8,22.78,22.8,100433.0,22.79,22.8,22.78,22.8,100433.0
2021-11-19 15:20:00,22.79,22.8,22.78,22.79,130748.0,22.79,22.8,22.78,22.79,130748.0
2021-11-19 15:25:00,22.79,22.8,22.78,22.8,127956.0,22.79,22.8,22.78,22.8,127956.0
2021-11-19 15:30:00,22.8,22.81,22.79,22.81,144074.0,22.8,22.81,22.79,22.81,144074.0
2021-11-19 15:35:00,22.8,22.82,22.8,22.8,194753.0,22.8,22.82,22.8,22.8,194753.0
2021-11-19 15:40:00,22.8,22.81,22.79,22.79,425023.0,22.8,22.81,22.79,22.79,425023.0
2021-11-19 15:45:00,22.8,22.8,22.78,22.79,380525.0,22.8,22.8,22.78,22.79,380525.0
2021-11-19 15:50:00,22.79,22.79,22.76,22.77,345017.0,22.79,22.79,22.76,22.77,345017.0
2021-11-19 15:55:00,22.77,22.77,22.74,22.74,797126.0,22.77,22.77,22.74,22.74,797126.0
2021-11-22 09:30:00,22.67,22.67,22.48,22.53,2425547.0,22.67,22.67,22.48,22.53,2425547.0
2021-11-22 09:35:00,22.53,22.63,22.5,22.62,1110923.0,22.53,22.63,22.5,22.62,1110923.0
2021-11-22 09:40:00,22.62,22.63,22.57,22.63,790902.0,22.62,22.63,22.57,22.63,790902.0
2021-11-22 09:45:00,22.62,22.75,22.61,22.74,668933.0,22.62,22.75,22.61,22.74,668933.0
2021-11-22 09:50:00,22.74,22.75,22.7,22.73,375929.0,22.74,22.75,22.7,22.73,375929.0
2021-11-22 09:55:00,22.74,22.75,22.69,22.71,302565.0,22.74,22.75,22.69,22.71,302565.0
2021-11-22 10:00:00,22.7,22.71,22.64,22.64,940085.0,22.7,22.71,22.64,22.64,940085.0
2021-11-22 10:05:00,22.65,22.68,22.64,22.67,173806.0,22.65,22.68,22.64,22.67,173806.0
2021-11-22 10:10:00,22.68,22.68,22.65,22.67,180676.0,22.68,22.68,22.65,22.67,180676.0
2021-11-22 10:15:00,22.67,22.7,22.64,22.67,465204.0,22.67,22.7,22.64,22.67,465204.0
2021-11-22 10:20:00,22.68,22.68,22.62,22.67,440903.0,22.68,22.68,22.62,22.67,440903.0
2021-11-22 10:25:00,22.66,22.67,22.63,22.64,303350.0,22.66,22.67,22.63,22.64,303350.0
2021-11-22 10:30:00,22.65,22.66,22.6,22.62,247735.0,22.65,22.66,22.6,22.62,247735.0
2021-11-22 10:35:00,22.62,22.66,22.61,22.65,111545.0,22.62,22.66,22.61,22.65,111545.0
2021-11-22 10:40:00,22.65,22.68,22.64,22.67,415346.0,22.65,22.68,22.64,22.67,415346.0
2021-11-22 10:45:00,22.67,22.7,22.66,22.68,227382.0,22.67,22.7,22.66,22.68,227382.0
2021-11-22 10:50:00,22.68,22.73,22.68,22.73,298750.0,22.68,22.73,22.68,22.73,298750.0
2021-11-22 10:55:00,22.72,22.74,22.71,22.72,185794.0,22.72,22.74,22.71,22.72,185794.0
2021-11-22 11:00:00,22.73,22.76,22.72,22.75,184424.0,22.73,22.76,22.72,22.75,184424.0
2021-11-22 11:05:00,22.75,22.78,22.74,22.76,222078.0,22.75,22.78,22.74,22.76,222078.0
2021-11-22 11:10:00,22.76,22.77,22.73,22.74,350834.0,22.76,22.77,22.73,22.74,350834.0
2021-11-22 11:15:00,22.74,22.75,22.7,22.71,444601.0,22.74,22.75,22.7,22.71,444601.0
2021-11-22 11:20:00,22.71,22.73,22.66,22.67,632175.0,22.71,22.73,22.66,22.67,632175.0
2021-11-22 11:25:00,22.67,22.68,22.64,22.65,196020.0,22.67,22.68,22.64,22.65,196020.0
2021-11-22 11:30:00,22.65,22.65,22.59,22.59,249127.0,22.65,22.65,22.59,22.59,249127.0
2021-11-22 11:35:00,22.59,22.61,22.57,22.6,256376.0,22.59,22.61,22.57,22.6,256376.0
2021-11-22 11:40:00,22.59,22.61,22.58,22.61,241793.0,22.59,22.61,22.58,22.61,241793.0
2021-11-22 11:45:00,22.6,22.61,22.57,22.61,284029.0,22.6,22.61,22.57,22.61,284029.0
2021-11-22 11:50:00,22.6,22.62,22.58,22.59,141545.0,22.6,22.62,22.58,22.59,141545.0
2021-11-22 11:55:00,22.59,22.6,22.57,22.57,196789.0,22.59,22.6,22.57,22.57,196789.0
2021-11-22 12:00:00,22.57,22.58,22.55,22.57,177131.0,22.57,22.58,22.55,22.57,177131.0
2021-11-22 12:05:00,22.56,22.57,22.53,22.54,107907.0,22.56,22.57,22.53,22.54,107907.0
2021-11-22 12:10:00,22.53,22.55,22.52,22.53,95640.0,22.53,22.55,22.52,22.53,95640.0
2021-11-22 12:15:00,22.54,22.55,22.52,22.53,263015.0,22.54,22.55,22.52,22.53,263015.0
2021-11-22 12:20:00,22.53,22.54,22.48,22.52,536775.0,22.53,22.54,22.48,22.52,536775.0
2021-11-22 12:25:00,22.52,22.52,22.39,22.42,557116.0,22.52,22.52,22.39,22.42,557116.0
2021-11-22 12:30:00,22.42,22.47,22.41,22.46,292797.0,22.42,22.47,22.41,22.46,292797.0
2021-11-22 12:35:00,22.46,22.5,22.45,22.49,116626.0,22.46,22.5,22.45,22.49,116626.0
2021-11-22 12:40:00,22.5,22.53,22.49,22.5,167795.0,22.5,22.53,22.49,22.5,167795.0
2021-11-22 12:45:00,22.49,22.51,22.48,22.48,84055.0,22.49,22.51,22.48,22.48,84055.0
2021-11-22 12:50:00,22.48,22.5,22.46,22.48,136772.0,22.48,22.5,22.46,22.48,136772.0
2021-11-22 12:55:00,22.48,22.49,22.46,22.48,79022.0,22.48,22.49,22.46,22.48,79022.0
2021-11-22 13:00:00,22.48,22.48,22.43,22.46,408245.0,22.48,22.48,22.43,22.46,408245.0
2021-11-22 13:05:00,22.45,22.46,22.4,22.42,251639.0,22.45,22.46,22.4,22.42,251639.0
2021-11-22 13:10:00,22.43,22.44,22.4,22.43,181358.0,22.43,22.44,22.4,22.43,181358.0
2021-11-22 13:15:00,22.44,22.46,22.43,22.45,108508.0,22.44,22.46,22.43,22.45,108508.0
2021-11-22 13:20:00,22.44,22.47,22.43,22.44,252106.0,22.44,22.47,22.43,22.44,252106.0
2021-11-22 13:25:00,22.44,22.45,22.4,22.4,195590.0,22.44,22.45,22.4,22.4,195590.0
2021-11-22 13:30:00,22.41,22.44,22.4,22.41,147403.0,22.41,22.44,22.4,22.41,147403.0
2021-11-22 13:35:00,22.41,22.43,22.4,22.42,117695.0,22.41,22.43,22.4,22.42,117695.0
2021-11-22 13:40:00,22.42,22.42,22.4,22.41,84169.0,22.42,22.42,22.4,22.41,84169.0
2021-11-22 13:45:00,22.41,22.41,22.34,22.34,615006.0,22.41,22.41,22.34,22.34,615006.0
2021-11-22 13:50:00,22.34,22.35,22.32,22.34,1132378.0,22.34,22.35,22.32,22.34,1132378.0
2021-11-22 13:55:00,22.34,22.34,22.31,22.33,211874.0,22.34,22.34,22.31,22.33,211874.0
2021-11-22 14:00:00,22.33,22.36,22.32,22.34,1013941.0,22.33,22.36,22.32,22.34,1013941.0
2021-11-22 14:05:00,22.34,22.35,22.31,22.32,395972.0,22.34,22.35,22.31,22.32,395972.0
2021-11-22 14:10:00,22.32,22.33,22.3,22.3,190546.0,22.32,22.33,22.3,22.3,190546.0
2021-11-22 14:15:00,22.3,22.34,22.3,22.34,222955.0,22.3,22.34,22.3,22.34,222955.0
2021-11-22 14:20:00,22.34,22.36,22.32,22.35,285294.0,22.34,22.36,22.32,22.35,285294.0
2021-11-22 14:25:00,22.35,22.4,22.34,22.39,228117.0,22.35,22.4,22.34,22.39,228117.0
2021-11-22 14:30:00,22.38,22.41,22.36,22.36,141628.0,22.38,22.41,22.36,22.36,141628.0
2021-11-22 14:35:00,22.37,22.37,22.33,22.34,80454.0,22.37,22.37,22.33,22.34,80454.0
2021-11-22 14:40:00,22.34,22.34,22.31,22.33,165961.0,22.34,22.34,22.31,22.33,165961.0
2021-11-22 14:45:00,22.33,22.36,22.32,22.35,271242.0,22.33,22.36,22.32,22.35,271242.0
2021-11-22 14:50:00,22.35,22.35,22.33,22.34,177193.0,22.35,22.35,22.33,22.34,177193.0
2021-11-22 14:55:00,22.34,22.35,22.33,22.34,112418.0,22.34,22.35,22.33,22.34,112418.0
2021-11-22 15:00:00,22.34,22.36,22.32,22.36,210861.0,22.34,22.36,22.32,22.36,210861.0
2021-11-22 15:05:00,22.35,22.36,22.34,22.35,178259.0,22.35,22.36,22.34,22.35,178259.0
2021-11-22 15:10:00,22.35,22.36,22.34,22.35,118842.0,22.35,22.36,22.34,22.35,118842.0
2021-11-22 15:15:00,22.35,22.36,22.34,22.34,89751.0,22.35,22.36,22.34,22.34,89751.0
2021-11-22 15:20:00,22.35,22.37,22.35,22.37,172297.0,22.35,22.37,22.35,22.37,172297.0
2021-11-22 15:25:00,22.37,22.39,22.36,22.39,194880.0,22.37,22.39,22.36,22.39,194880.0
2021-11-22 15:30:00,22.38,22.39,22.36,22.39,242067.0,22.38,22.39,22.36,22.39,242067.0
2021-11-22 15:35:00,22.39,22.39,22.36,22.38,218019.0,22.39,22.39,22.36,22.38,218019.0
2021-11-22 15:40:00,22.38,22.38,22.34,22.35,123393.0,22.38,22.38,22.34,22.35,123393.0
2021-11-22 15:45:00,22.35,22.35,22.33,22.33,434181.0,22.35,22.35,22.33,22.33,434181.0
2021-11-22 15:50:00,22.34,22.34,22.33,22.34,132355.0,22.34,22.34,22.33,22.34,132355.0
2021-11-22 15:55:00,22.34,22.37,22.33,22.35,766272.0,22.34,22.37,22.33,22.35,766272.0
2021-11-23 09:30:00,21.71,21.77,21.68,21.75,1556280.0,21.71,21.77,21.68,21.75,1556280.0
2021-11-23 09:35:00,21.75,21.79,21.73,21.76,764025.0,21.75,21.79,21.73,21.76,764025.0
2021-11-23 09:40:00,21.76,21.8,21.74,21.76,635734.0,21.76,21.8,21.74,21.76,635734.0
2021-11-23 09:45:00,21.76,21.79,21.74,21.79,707455.0,21.76,21.79,21.74,21.79,707455.0
2021-11-23 09:50:00,21.79,21.8,21.75,21.77,952881.0,21.79,21.8,21.75,21.77,952881.0
2021-11-23 09:55:00,21.76,21.8,21.76,21.79,534285.0,21.76,21.8,21.76,21.79,534285.0
2021-11-23 10:00:00,21.78,21.8,21.72,21.75,431542.0,21.78,21.8,21.72,21.75,431542.0
2021-11-23 10:05:00,21.74,21.75,21.7,21.72,701474.0,21.74,21.75,21.7,21.72,701474.0
2021-11-23 10:10:00,21.72,21.73,21.68,21.68,871515.0,21.72,21.73,21.68,21.68,871515.0
2021-11-23 10:15:00,21.69,21.69,21.65,21.67,1004923.0,21.69,21.69,21.65,21.67,1004923.0
2021-11-23 10:20:00,21.67,21.7,21.66,21.66,429571.0,21.67,21.7,21.66,21.66,429571.0
2021-11-23 10:25:00,21.67,21.68,21.63,21.63,511994.0,21.67,21.68,21.63,21.63,511994.0
2021-11-23 10:30:00,21.63,21.66,21.61,21.64,827615.0,21.63,21.66,21.61,21.64,827615.0
2021-11-23 10:35:00,21.63,21.64,21.6,21.61,446897.0,21.63,21.64,21.6,21.61,446897.0
2021-11-23 10:40:00,21.62,21.63,21.6,21.63,267379.0,21.62,21.63,21.6,21.63,267379.0
2021-11-23 10:45:00,21.62,21.65,21.61,21.64,388288.0,21.62,21.65,21.61,21.64,388288.0
2021-11-23 10:50:00,21.64,21.65,21.62,21.62,336439.0,21.64,21.65,21.62,21.62,336439.0
2021-11-23 10:55:00,21.63,21.63,21.59,21.62,438976.0,21.63,21.63,21.59,21.62,438976.0
2021-11-23 11:00:00,21.62,21.62,21.55,21.57,536448.0,21.62,21.62,21.55,21.57,536448.0
2021-11-23 11:05:00,21.57,21.58,21.56,21.57,201750.0,21.57,21.58,21.56,21.57,201750.0
2021-11-23 11:10:00,21.57,21.59,21.56,21.56,691103.0,21.57,21.59,21.56,21.56,691103.0
2021-11-23 11:15:00,21.57,21.57,21.53,21.57,420034.0,21.57,21.57,21.53,21.57,420034.0
2021-11-23 11:20:00,21.57,21.57,21.54,21.55,377032.0,21.57,21.57,21.54,21.55,377032.0
2021-11-23 11:25:00,21.55,21.56,21.53,21.55,302165.0,21.55,21.56,21.53,21.55,302165.0
2021-11-23 11:30:00,21.55,21.59,21.54,21.57,398820.0,21.55,21.59,21.54,21.57,398820.0
2021-11-23 11:35:00,21.58,21.58,21.55,21.57,271004.0,21.58,21.58,21.55,21.57,271004.0
2021-11-23 11:40:00,21.57,21.58,21.55,21.56,634826.0,21.57,21.58,21.55,21.56,634826.0
2021-11-23 11:45:00,21.56,21.58,21.55,21.57,346763.0,21.56,21.58,21.55,21.57,346763.0
2021-11-23 11:50:00,21.57,21.6,21.57,21.59,359387.0,21.57,21.6,21.57,21.59,359387.0
2021-11-23 11:55:00,21.59,21.61,21.58,21.61,372385.0,21.59,21.61,21.58,21.61,372385.0
2021-11-23 12:00:00,21.6,21.62,21.59,21.59,342242.0,21.6,21.62,21.59,21.59,342242.0
2021-11-23 12:05:00,21.59,21.61,21.59,21.61,207285.0,21.59,21.61,21.59,21.61,207285.0
2021-11-23 12:10:00,21.61,21.65,21.61,21.63,285492.0,21.61,21.65,21.61,21.63,285492.0
2021-11-23 12:15:00,21.63,21.66,21.62,21.66,161152.0,21.63,21.66,21.62,21.66,161152.0
2021-11-23 12:20:00,21.66,21.67,21.65,21.66,108724.0,21.66,21.67,21.65,21.66,108724.0
2021-11-23 12:25:00,21.67,21.67,21.64,21.64,187961.0,21.67,21.67,21.64,21.64,187961.0
2021-11-23 12:30:00,21.64,21.66,21.63,21.64,384260.0,21.64,21.66,21.63,21.64,384260.0
2021-11-23 12:35:00,21.64,21.66,21.63,21.66,179926.0,21.64,21.66,21.63,21.66,179926.0
2021-11-23 12:40:00,21.65,21.67,21.64,21.66,177426.0,21.65,21.67,21.64,21.66,177426.0
2021-11-23 12:45:00,21.66,21.67,21.64,21.64,182658.0,21.66,21.67,21.64,21.64,182658.0
2021-11-23 12:50:00,21.64,21.65,21.64,21.64,77170.0,21.64,21.65,21.64,21.64,77170.0
2021-11-23 12:55:00,21.64,21.65,21.63,21.64,221675.0,21.64,21.65,21.63,21.64,221675.0
2021-11-23 13:00:00,21.64,21.69,21.64,21.68,246757.0,21.64,21.69,21.64,21.68,246757.0
2021-11-23 13:05:00,21.68,21.69,21.67,21.68,190435.0,21.68,21.69,21.67,21.68,190435.0
2021-11-23 13:10:00,21.68,21.69,21.67,21.69,99297.0,21.68,21.69,21.67,21.69,99297.0
2021-11-23 13:15:00,21.68,21.7,21.68,21.69,197789.0,21.68,21.7,21.68,21.69,197789.0
2021-11-23 13:20:00,21.69,21.7,21.67,21.68,279400.0,21.69,21.7,21.67,21.68,279400.0
2021-11-23 13:25:00,21.68,21.71,21.66,21.67,542311.0,21.68,21.71,21.66,21.67,542311.0
2021-11-23 13:30:00,21.67,21.68,21.62,21.65,239657.0,21.67,21.68,21.62,21.65,239657.0
2021-11-23 13:35:00,21.65,21.73,21.64,21.7,393411.0,21.65,21.73,21.64,21.7,393411.0
2021-11-23 13:40:00,21.7,21.72,21.69,21.71,114808.0,21.7,21.72,21.69,21.71,114808.0
2021-11-23 13:45:00,21.7,21.73,21.7,21.73,89895.0,21.7,21.73,21.7,21.73,89895.0
2021-11-23 13:50:00,21.72,21.75,21.71,21.75,92601.0,21.72,21.75,21.71,21.75,92601.0
2021-11-23 13:55:00,21.75,21.77,21.74,21.77,451924.0,21.75,21.77,21.74,21.77,451924.0
2021-11-23 14:00:00,21.76,21.77,21.74,21.76,128946.0,21.76,21.77,21.74,21.76,128946.0
2021-11-23 14:05:00,21.76,21.77,21.75,21.76,193916.0,21.76,21.77,21.75,21.76,193916.0
2021-11-23 14:10:00,21.76,21.76,21.75,21.75,64225.0,21.76,21.76,21.75,21.75,64225.0
2021-11-23 14:15:00,21.76,21.78,21.74,21.77,280800.0,21.76,21.78,21.74,21.77,280800.0
2021-11-23 14:20:00,21.77,21.78,21.76,21.77,136815.0,21.77,21.78,21.76,21.77,136815.0
2021-11-23 14:25:00,21.77,21.79,21.77,21.79,179112.0,21.77,21.79,21.77,21.79,179112.0
2021-11-23 14:30:00,21.79,21.81,21.78,21.8,339314.0,21.79,21.81,21.78,21.8,339314.0
2021-11-23 14:35:00,21.8,21.82,21.79,21.82,195562.0,21.8,21.82,21.79,21.82,195562.0
2021-11-23 14:40:00,21.82,21.84,21.81,21.82,584722.0,21.82,21.84,21.81,21.82,584722.0
2021-11-23 14:45:00,21.82,21.84,21.81,21.84,174030.0,21.82,21.84,21.81,21.84,174030.0
2021-11-23 14:50:00,21.84,21.85,21.81,21.84,265346.0,21.84,21.85,21.81,21.84,265346.0
2021-11-23 14:55:00,21.84,21.84,21.81,21.82,305654.0,21.84,21.84,21.81,21.82,305654.0
2021-11-23 15:00:00,21.82,21.82,21.81,21.82,108300.0,21.82,21.82,21.81,21.82,108300.0
2021-11-23 15:05:00,21.82,21.83,21.81,21.83,196229.0,21.82,21.83,21.81,21.83,196229.0
2021-11-23 15:10:00,21.83,21.83,21.82,21.83,106222.0,21.83,21.83,21.82,21.83,106222.0
2021-11-23 15:15:00,21.83,21.85,21.82,21.85,242796.0,21.83,21.85,21.82,21.85,242796.0
2021-11-23 15:20:00,21.85,21.89,21.84,21.87,486042.0,21.85,21.89,21.84,21.87,486042.0
2021-11-23 15:25:00,21.88,21.88,21.86,21.88,257881.0,21.88,21.88,21.86,21.88,257881.0
2021-11-23 15:30:00,21.88,21.88,21.86,21.88,337553.0,21.88,21.88,21.86,21.88,337553.0
2021-11-23 15:35:00,21.88,21.88,21.85,21.88,388136.0,21.88,21.88,21.85,21.88,388136.0
2021-11-23 15:40:00,21.88,21.9,21.87,21.89,283669.0,21.88,21.9,21.87,21.89,283669.0
2021-11-23 15:45:00,21.89,21.91,21.89,21.9,395336.0,21.89,21.91,21.89,21.9,395336.0
2021-11-23 15:50:00,21.9,21.93,21.9,21.93,628546.0,21.9,21.93,21.9,21.93,628546.0
2021-11-23 15:55:00,21.93,21.93,21.9,21.91,1013276.0,21.93,21.93,21.9,21.91,1013276.0
2021-11-24 09:30:00,21.73,21.76,21.72,21.72,620376.0,21.73,21.76,21.72,21.72,620376.0
2021-11-24 09:35:00,21.72,21.78,21.69,21.77,710323.0,21.72,21.78,21.69,21.77,710323.0
2021-11-24 09:40:00,21.77,21.8,21.77,21.77,745738.0,21.77,21.8,21.77,21.77,745738.0
2021-11-24 09:45:00,21.78,21.79,21.73,21.77,666245.0,21.78,21.79,21.73,21.77,666245.0
2021-11-24 09:50:00,21.78,21.78,21.73,21.76,362012.0,21.78,21.78,21.73,21.76,362012.0
2021-11-24 09:55:00,21.76,21.77,21.74,21.75,735997.0,21.76,21.77,21.74,21.75,735997.0
2021-11-24 10:00:00,21.75,21.84,21.75,21.78,824855.0,21.75,21.84,21.75,21.78,824855.0
2021-11-24 10:05:00,21.78,21.78,21.74,21.75,442612.0,21.78,21.78,21.74,21.75,442612.0
2021-11-24 10:10:00,21.75,21.76,21.73,21.75,379240.0,21.75,21.76,21.73,21.75,379240.0
2021-11-24 10:15:00,21.75,21.75,21.68,21.7,433136.0,21.75,21.75,21.68,21.7,433136.0
2021-11-24 10:20:00,21.69,21.74,21.67,21.71,668665.0,21.69,21.74,21.67,21.71,668665.0
2021-11-24 10:25:00,21.71,21.74,21.7,21.74,188010.0,21.71,21.74,21.7,21.74,188010.0
2021-11-24 10:30:00,21.73,21.75,21.72,21.73,376271.0,21.73,21.75,21.72,21.73,376271.0
2021-11-24 10:35:00,21.73,21.74,21.72,21.73,55915.0,21.73,21.74,21.72,21.73,55915.0
2021-11-24 10:40:00,21.73,21.76,21.72,21.72,202919.0,21.73,21.76,21.72,21.72,202919.0
2021-11-24 10:45:00,21.72,21.75,21.72,21.74,260511.0,21.72,21.75,21.72,21.74,260511.0
2021-11-24 10:50:00,21.74,21.77,21.74,21.76,200643.0,21.74,21.77,21.74,21.76,200643.0
2021-11-24 10:55:00,21.76,21.77,21.74,21.74,219353.0,21.76,21.77,21.74,21.74,219353.0
2021-11-24 11:00:00,21.75,21.75,21.73,21.73,72059.0,21.75,21.75,21.73,21.73,72059.0
2021-11-24 11:05:00,21.73,21.75,21.73,21.74,294260.0,21.73,21.75,21.73,21.74,294260.0
2021-11-24 11:10:00,21.74,21.75,21.73,21.75,339047.0,21.74,21.75,21.73,21.75,339047.0
2021-11-24 11:15:00,21.74,21.75,21.73,21.74,84253.0,21.74,21.75,21.73,21.74,84253.0
2021-11-24 11:20:00,21.75,21.77,21.74,21.76,280135.0,21.75,21.77,21.74,21.76,280135.0
2021-11-24 11:25:00,21.76,21.77,21.75,21.76,474441.0,21.76,21.77,21.75,21.76,474441.0
2021-11-24 11:30:00,21.76,21.8,21.75,21.78,854708.0,21.76,21.8,21.75,21.78,854708.0
2021-11-24 11:35:00,21.79,21.8,21.77,21.78,311443.0,21.79,21.8,21.77,21.78,311443.0
2021-11-24 11:40:00,21.78,21.78,21.75,21.76,606366.0,21.78,21.78,21.75,21.76,606366.0
2021-11-24 11:45:00,21.77,21.77,21.75,21.76,271422.0,21.77,21.77,21.75,21.76,271422.0
2021-11-24 11:50:00,21.75,21.76,21.74,21.75,360193.0,21.75,21.76,21.74,21.75,360193.0
2021-11-24 11:55:00,21.75,21.76,21.74,21.75,119671.0,21.75,21.76,21.74,21.75,119671.0
2021-11-24 12:00:00,21.75,21.75,21.71,21.72,298456.0,21.75,21.75,21.71,21.72,298456.0
2021-11-24 12:05:00,21.72,21.73,21.71,21.72,139441.0,21.72,21.73,21.71,21.72,139441.0
2021-11-24 12:10:00,21.71,21.73,21.71,21.72,144550.0,21.71,21.73,21.71,21.72,144550.0
2021-11-24 12:15:00,21.73,21.74,21.72,21.72,192650.0,21.73,21.74,21.72,21.72,192650.0
2021-11-24 12:20:00,21.72,21.72,21.71,21.71,48198.0,21.72,21.72,21.71,21.71,48198.0
2021-11-24 12:25:00,21.72,21.72,21.68,21.7,272810.0,21.72,21.72,21.68,21.7,272810.0
2021-11-24 12:30:00,21.69,21.71,21.69,21.69,296280.0,21.69,21.71,21.69,21.69,296280.0
2021-11-24 12:35:00,21.7,21.71,21.69,21.71,119262.0,21.7,21.71,21.69,21.71,119262.0
2021-11-24 12:40:00,21.71,21.71,21.7,21.71,28715.0,21.71,21.71,21.7,21.71,28715.0
2021-11-24 12:45:00,21.7,21.71,21.69,21.7,71886.0,21.7,21.71,21.69,21.7,71886.0
2021-11-24 12:50:00,21.7,21.71,21.69,21.71,97735.0,21.7,21.71,21.69,21.71,97735.0
2021-11-24 12:55:00,21.7,21.72,21.7,21.71,43597.0,21.7,21.72,21.7,21.71,43597.0
2021-11-24 13:00:00,21.71,21.72,21.7,21.71,112641.0,21.71,21.72,21.7,21.71,112641.0
2021-11-24 13:05:00,21.71,21.72,21.7,21.71,79206.0,21.71,21.72,21.7,21.71,79206.0
2021-11-24 13:10:00,21.72,21.72,21.69,21.71,140902.0,21.72,21.72,21.69,21.71,140902.0
2021-11-24 13:15:00,21.71,21.72,21.7,21.7,109385.0,21.71,21.72,21.7,21.7,109385.0
2021-11-24 13:20:00,21.71,21.74,21.7,21.74,307508.0,21.71,21.74,21.7,21.74,307508.0
2021-11-24 13:25:00,21.73,21.74,21.71,21.73,590952.0,21.73,21.74,21.71,21.73,590952.0
2021-11-24 13:30:00,21.72,21.73,21.71,21.71,101090.0,21.72,21.73,21.71,21.71,101090.0
2021-11-24 13:35:00,21.72,21.72,21.71,21.71,51314.0,21.72,21.72,21.71,21.71,51314.0
2021-11-24 13:40:00,21.72,21.73,21.71,21.73,51172.0,21.72,21.73,21.71,21.73,51172.0
2021-11-24 13:45:00,21.73,21.74,21.72,21.73,35064.0,21.73,21.74,21.72,21.73,35064.0
2021-11-24 13:50:00,21.73,21.74,21.72,21.73,61448.0,21.73,21.74,21.72,21.73,61448.0
2021-11-24 13:55:00,21.73,21.74,21.71,21.71,65174.0,21.73,21.74,21.71,21.71,65174.0
2021-11-24 14:00:00,21.72,21.73,21.69,21.72,395245.0,21.72,21.73,21.69,21.72,395245.0
2021-11-24 14:05:00,21.72,21.74,21.7,21.71,80153.0,21.72,21.74,21.7,21.71,80153.0
2021-11-24 14:10:00,21.71,21.71,21.68,21.69,501652.0,21.71,21.71,21.68,21.69,501652.0
2021-11-24 14:15:00,21.69,21.7,21.68,21.69,31471.0,21.69,21.7,21.68,21.69,31471.0
2021-11-24 14:20:00,21.7,21.71,21.69,21.71,156034.0,21.7,21.71,21.69,21.71,156034.0
2021-11-24 14:25:00,21.7,21.7,21.69,21.7,44527.0,21.7,21.7,21.69,21.7,44527.0
2021-11-24 14:30:00,21.7,21.72,21.69,21.71,86814.0,21.7,21.72,21.69,21.71,86814.0
2021-11-24 14:35:00,21.71,21.72,21.7,21.71,34515.0,21.71,21.72,21.7,21.71,34515.0
2021-11-24 14:40:00,21.72,21.72,21.71,21.72,110869.0,21.72,21.72,21.71,21.72,110869.0
2021-11-24 14:45:00,21.71,21.74,21.7,21.72,211368.0,21.71,21.74,21.7,21.72,211368.0
2021-11-24 14:50:00,21.73,21.75,21.73,21.73,86990.0,21.73,21.75,21.73,21.73,86990.0
2021-11-24 14:55:00,21.73,21.74,21.72,21.72,68844.0,21.73,21.74,21.72,21.72,68844.0
2021-11-24 15:00:00,21.72,21.73,21.72,21.72,40447.0,21.72,21.73,21.72,21.72,40447.0
2021-11-24 15:05:00,21.73,21.74,21.72,21.74,51150.0,21.73,21.74,21.72,21.74,51150.0
2021-11-24 15:10:00,21.74,21.74,21.73,21.74,8419.0,21.74,21.74,21.73,21.74,8419.0
2021-11-24 15:15:00,21.74,21.76,21.73,21.76,203933.0,21.74,21.76,21.73,21.76,203933.0
2021-11-24 15:20:00,21.75,21.77,21.75,21.77,81040.0,21.75,21.77,21.75,21.77,81040.0
2021-11-24 15:25:00,21.77,21.78,21.76,21.77,168419.0,21.77,21.78,21.76,21.77,168419.0
2021-11-24 15:30:00,21.78,21.78,21.77,21.78,97892.0,21.78,21.78,21.77,21.78,97892.0
2021-11-24 15:35:00,21.78,21.78,21.77,21.78,51287.0,21.78,21.78,21.77,21.78,51287.0
2021-11-24 15:40:00,21.78,21.79,21.77,21.79,96638.0,21.78,21.79,21.77,21.79,96638.0
2021-11-24 15:45:00,21.79,21.79,21.77,21.78,148592.0,21.79,21.79,21.77,21.78,148592.0
2021-11-24 15:50:00,21.77,21.78,21.77,21.78,64410.0,21.77,21.78,21.77,21.78,64410.0
2021-11-24 15:55:00,21.78,21.79,21.77,21.79,562146.0,21.78,21.79,21.77,21.79,562146.0
2021-11-26 09:30:00,21.79,21.79,21.69,21.7,924096.0,21.79,21.79,21.69,21.7,924096.0
2021-11-26 09:35:00,21.7,21.7,21.64,21.69,683108.0,21.7,21.7,21.64,21.69,683108.0
2021-11-26 09:40:00,21.69,21.69,21.55,21.61,1853262.0,21.69,21.69,21.55,21.61,1853262.0
2021-11-26 09:45:00,21.61,21.61,21.52,21.56,518860.0,21.61,21.61,21.52,21.56,518860.0
2021-11-26 09:50:00,21.55,21.58,21.52,21.55,950948.0,21.55,21.58,21.52,21.55,950948.0
2021-11-26 09:55:00,21.54,21.62,21.53,21.6,467324.0,21.54,21.62,21.53,21.6,467324.0
2021-11-26 10:00:00,21.61,21.64,21.59,21.6,480819.0,21.61,21.64,21.59,21.6,480819.0
2021-11-26 10:05:00,21.59,21.6,21.55,21.55,467539.0,21.59,21.6,21.55,21.55,467539.0
2021-11-26 10:10:00,21.55,21.58,21.53,21.57,436503.0,21.55,21.58,21.53,21.57,436503.0
2021-11-26 10:15:00,21.56,21.59,21.51,21.53,518853.0,21.56,21.59,21.51,21.53,518853.0
2021-11-26 10:20:00,21.53,21.55,21.52,21.54,325162.0,21.53,21.55,21.52,21.54,325162.0
2021-11-26 10:25:00,21.54,21.55,21.52,21.53,192195.0,21.54,21.55,21.52,21.53,192195.0
2021-11-26 10:30:00,21.53,21.56,21.52,21.54,341265.0,21.53,21.56,21.52,21.54,341265.0
2021-11-26 10:35:00,21.54,21.57,21.53,21.55,201729.0,21.54,21.57,21.53,21.55,201729.0
2021-11-26 10:40:00,21.55,21.55,21.52,21.53,208655.0,21.55,21.55,21.52,21.53,208655.0
2021-11-26 10:45:00,21.53,21.55,21.51,21.54,194286.0,21.53,21.55,21.51,21.54,194286.0
2021-11-26 10:50:00,21.54,21.54,21.5,21.51,292868.0,21.54,21.54,21.5,21.51,292868.0
2021-11-26 10:55:00,21.51,21.52,21.49,21.5,575565.0,21.51,21.52,21.49,21.5,575565.0
2021-11-26 11:00:00,21.51,21.52,21.47,21.48,353253.0,21.51,21.52,21.47,21.48,353253.0
2021-11-26 11:05:00,21.48,21.5,21.46,21.47,148186.0,21.48,21.5,21.46,21.47,148186.0
2021-11-26 11:10:00,21.46,21.48,21.45,21.48,231269.0,21.46,21.48,21.45,21.48,231269.0
2021-11-26 11:15:00,21.47,21.49,21.46,21.48,152399.0,21.47,21.49,21.46,21.48,152399.0
2021-11-26 11:20:00,21.48,21.48,21.45,21.46,65526.0,21.48,21.48,21.45,21.46,65526.0
2021-11-26 11:25:00,21.46,21.46,21.43,21.44,595943.0,21.46,21.46,21.43,21.44,595943.0
2021-11-26 11:30:00,21.45,21.45,21.39,21.39,271078.0,21.45,21.45,21.39,21.39,271078.0
2021-11-26 11:35:00,21.39,21.43,21.29,21.33,1292163.0,21.39,21.43,21.29,21.33,1292163.0
2021-11-26 11:40:00,21.33,21.36,21.2,21.26,1702009.0,21.33,21.36,21.2,21.26,1702009.0
2021-11-26 11:45:00,21.26,21.28,21.2,21.27,1120022.0,21.26,21.28,21.2,21.27,1120022.0
2021-11-26 11:50:00,21.27,21.33,21.26,21.32,480029.0,21.27,21.33,21.26,21.32,480029.0
2021-11-26 11:55:00,21.32,21.37,21.29,21.36,348078.0,21.32,21.37,21.29,21.36,348078.0
2021-11-26 12:00:00,21.35,21.37,21.32,21.36,381738.0,21.35,21.37,21.32,21.36,381738.0
2021-11-26 12:05:00,21.36,21.4,21.36,21.39,184128.0,21.36,21.4,21.36,21.39,184128.0
2021-11-26 12:10:00,21.4,21.42,21.38,21.4,454586.0,21.4,21.42,21.38,21.4,454586.0
2021-11-26 12:15:00,21.4,21.41,21.37,21.38,292002.0,21.4,21.41,21.37,21.38,292002.0
2021-11-26 12:20:00,21.39,21.42,21.38,21.39,300832.0,21.39,21.42,21.38,21.39,300832.0
2021-11-26 12:25:00,21.39,21.43,21.37,21.37,240872.0,21.39,21.43,21.37,21.37,240872.0
2021-11-26 12:30:00,21.38,21.4,21.36,21.39,1511687.0,21.38,21.4,21.36,21.39,1511687.0
2021-11-26 12:35:00,21.38,21.41,21.38,21.4,291841.0,21.38,21.41,21.38,21.4,291841.0
2021-11-26 12:40:00,21.41,21.41,21.38,21.4,435854.0,21.41,21.41,21.38,21.4,435854.0
2021-11-26 12:45:00,21.41,21.42,21.38,21.39,601810.0,21.41,21.42,21.38,21.39,601810.0
2021-11-26 12:50:00,21.38,21.39,21.37,21.38,262388.0,21.38,21.39,21.37,21.38,262388.0
2021-11-26 12:55:00,21.38,21.39,21.36,21.39,659790.0,21.38,21.39,21.36,21.39,659790.0
2021-11-29 09:30:00,21.31,21.33,21.28,21.32,737418.0,21.31,21.33,21.28,21.32,737418.0
2021-11-29 09:35:00,21.31,21.37,21.31,21.33,632307.0,21.31,21.37,21.31,21.33,632307.0
2021-11-29 09:40:00,21.33,21.34,21.28,21.29,544043.0,21.33,21.34,21.28,21.29,544043.0
2021-11-29 09:45:00,21.29,21.31,21.22,21.28,748577.0,21.29,21.31,21.22,21.28,748577.0
2021-11-29 09:50:00,21.29,21.32,21.25,21.26,220321.0,21.29,21.32,21.25,21.26,220321.0
2021-11-29 09:55:00,21.26,21.3,21.24,21.28,267180.0,21.26,21.3,21.24,21.28,267180.0
2021-11-29 10:00:00,21.28,21.3,21.25,21.28,604323.0,21.28,21.3,21.25,21.28,604323.0
2021-11-29 10:05:00,21.27,21.3,21.25,21.27,258845.0,21.27,21.3,21.25,21.27,258845.0
2021-11-29 10:10:00,21.28,21.29,21.26,21.29,127313.0,21.28,21.29,21.26,21.29,127313.0
2021-11-29 10:15:00,21.29,21.31,21.26,21.26,228502.0,21.29,21.31,21.26,21.26,228502.0
2021-11-29 10:20:00,21.26,21.29,21.25,21.25,180881.0,21.26,21.29,21.25,21.25,180881.0
2021-11-29 10:25:00,21.26,21.28,21.25,21.26,80068.0,21.26,21.28,21.25,21.26,80068.0
2021-11-29 10:30:00,21.25,21.25,21.23,21.25,167669.0,21.25,21.25,21.23,21.25,167669.0
2021-11-29 10:35:00,21.24,21.25,21.22,21.25,182647.0,21.24,21.25,21.22,21.25,182647.0
2021-11-29 10:40:00,21.25,21.26,21.22,21.22,388872.0,21.25,21.26,21.22,21.22,388872.0
2021-11-29 10:45:00,21.23,21.24,21.21,21.22,364020.0,21.23,21.24,21.21,21.22,364020.0
2021-11-29 10:50:00,21.22,21.25,21.22,21.23,115546.0,21.22,21.25,21.22,21.23,115546.0
2021-11-29 10:55:00,21.23,21.25,21.22,21.22,254253.0,21.23,21.25,21.22,21.22,254253.0
2021-11-29 11:00:00,21.22,21.25,21.19,21.21,261863.0,21.22,21.25,21.19,21.21,261863.0
2021-11-29 11:05:00,21.21,21.22,21.09,21.09,846366.0,21.21,21.22,21.09,21.09,846366.0
2021-11-29 11:10:00,21.1,21.16,21.08,21.15,1298503.0,21.1,21.16,21.08,21.15,1298503.0
2021-11-29 11:15:00,21.15,21.17,21.12,21.15,787283.0,21.15,21.17,21.12,21.15,787283.0
2021-11-29 11:20:00,21.16,21.19,21.11,21.11,257155.0,21.16,21.19,21.11,21.11,257155.0
2021-11-29 11:25:00,21.11,21.13,21.09,21.1,250051.0,21.11,21.13,21.09,21.1,250051.0
2021-11-29 11:30:00,21.09,21.14,21.08,21.08,250652.0,21.09,21.14,21.08,21.08,250652.0
2021-11-29 11:35:00,21.09,21.1,21.05,21.08,216087.0,21.09,21.1,21.05,21.08,216087.0
2021-11-29 11:40:00,21.08,21.11,21.08,21.09,146880.0,21.08,21.11,21.08,21.09,146880.0
2021-11-29 11:45:00,21.09,21.1,21.08,21.09,280467.0,21.09,21.1,21.08,21.09,280467.0
2021-11-29 11:50:00,21.09,21.13,21.08,21.13,209266.0,21.09,21.13,21.08,21.13,209266.0
2021-11-29 11:55:00,21.12,21.13,21.09,21.12,142295.0,21.12,21.13,21.09,21.12,142295.0
2021-11-29 12:00:00,21.12,21.15,21.12,21.14,352718.0,21.12,21.15,21.12,21.14,352718.0
2021-11-29 12:05:00,21.14,21.15,21.13,21.15,127081.0,21.14,21.15,21.13,21.15,127081.0
2021-11-29 12:10:00,21.14,21.16,21.13,21.13,115793.0,21.14,21.16,21.13,21.13,115793.0
2021-11-29 12:15:00,21.13,21.13,21.1,21.12,202740.0,21.13,21.13,21.1,21.12,202740.0
2021-11-29 12:20:00,21.12,21.13,21.1,21.12,397265.0,21.12,21.13,21.1,21.12,397265.0
2021-11-29 12:25:00,21.12,21.12,21.08,21.08,832109.0,21.12,21.12,21.08,21.08,832109.0
2021-11-29 12:30:00,21.08,21.11,21.06,21.1,176896.0,21.08,21.11,21.06,21.1,176896.0
2021-11-29 12:35:00,21.11,21.12,21.09,21.11,92404.0,21.11,21.12,21.09,21.11,92404.0
2021-11-29 12:40:00,21.11,21.12,21.09,21.12,197397.0,21.11,21.12,21.09,21.12,197397.0
2021-11-29 12:45:00,21.11,21.14,21.11,21.14,55485.0,21.11,21.14,21.11,21.14,55485.0
2021-11-29 12:50:00,21.14,21.15,21.12,21.14,177987.0,21.14,21.15,21.12,21.14,177987.0
2021-11-29 12:55:00,21.14,21.15,21.13,21.13,117707.0,21.14,21.15,21.13,21.13,117707.0
2021-11-29 13:00:00,21.13,21.14,21.12,21.12,196077.0,21.13,21.14,21.12,21.12,196077.0
2021-11-29 13:05:00,21.12,21.14,21.11,21.13,138515.0,21.12,21.14,21.11,21.13,138515.0
2021-11-29 13:10:00,21.13,21.15,21.13,21.14,33536.0,21.13,21.15,21.13,21.14,33536.0
2021-11-29 13:15:00,21.15,21.15,21.1,21.11,108114.0,21.15,21.15,21.1,21.11,108114.0
2021-11-29 13:20:00,21.11,21.14,21.1,21.14,392912.0,21.11,21.14,21.1,21.14,392912.0
2021-11-29 13:25:00,21.14,21.15,21.11,21.12,243836.0,21.14,21.15,21.11,21.12,243836.0
2021-11-29 13:30:00,21.12,21.14,21.11,21.14,137451.0,21.12,21.14,21.11,21.14,137451.0
2021-11-29 13:35:00,21.14,21.16,21.13,21.15,132790.0,21.14,21.16,21.13,21.15,132790.0
2021-11-29 13:40:00,21.15,21.16,21.14,21.16,76463.0,21.15,21.16,21.14,21.16,76463.0
2021-11-29 13:45:00,21.16,21.16,21.14,21.16,142478.0,21.16,21.16,21.14,21.16,142478.0
2021-11-29 13:50:00,21.16,21.17,21.14,21.15,349510.0,21.16,21.17,21.14,21.15,349510.0
2021-11-29 13:55:00,21.16,21.16,21.15,21.15,188922.0,21.16,21.16,21.15,21.15,188922.0
2021-11-29 14:00:00,21.15,21.15,21.13,21.13,66618.0,21.15,21.15,21.13,21.13,66618.0
2021-11-29 14:05:00,21.14,21.14,21.12,21.13,36378.0,21.14,21.14,21.12,21.13,36378.0
2021-11-29 14:10:00,21.13,21.13,21.12,21.12,38171.0,21.13,21.13,21.12,21.12,38171.0
2021-11-29 14:15:00,21.13,21.14,21.11,21.13,39000.0,21.13,21.14,21.11,21.13,39000.0
2021-11-29 14:20:00,21.13,21.13,21.12,21.13,37646.0,21.13,21.13,21.12,21.13,37646.0
2021-11-29 14:25:00,21.13,21.13,21.09,21.1,134246.0,21.13,21.13,21.09,21.1,134246.0
2021-11-29 14:30:00,21.1,21.11,21.09,21.1,135815.0,21.1,21.11,21.09,21.1,135815.0
2021-11-29 14:35:00,21.1,21.1,21.07,21.07,97838.0,21.1,21.1,21.07,21.07,97838.0
2021-11-29 14:40:00,21.08,21.09,21.07,21.08,142267.0,21.08,21.09,21.07,21.08,142267.0
2021-11-29 14:45:00,21.07,21.09,21.07,21.08,65053.0,21.07,21.09,21.07,21.08,65053.0
2021-11-29 14:50:00,21.08,21.1,21.07,21.09,165281.0,21.08,21.1,21.07,21.09,165281.0
2021-11-29 14:55:00,21.1,21.11,21.06,21.09,433177.0,21.1,21.11,21.06,21.09,433177.0
2021-11-29 15:00:00,21.09,21.15,21.09,21.14,249767.0,21.09,21.15,21.09,21.14,249767.0
2021-11-29 15:05:00,21.14,21.16,21.13,21.16,77439.0,21.14,21.16,21.13,21.16,77439.0
2021-11-29 15:10:00,21.16,21.16,21.14,21.16,172924.0,21.16,21.16,21.14,21.16,172924.0
2021-11-29 15:15:00,21.16,21.16,21.14,21.16,69666.0,21.16,21.16,21.14,21.16,69666.0
2021-11-29 15:20:00,21.15,21.16,21.15,21.16,51819.0,21.15,21.16,21.15,21.16,51819.0
2021-11-29 15:25:00,21.16,21.16,21.15,21.15,60940.0,21.16,21.16,21.15,21.15,60940.0
2021-11-29 15:30:00,21.16,21.16,21.13,21.15,208548.0,21.16,21.16,21.13,21.15,208548.0
2021-11-29 15:35:00,21.15,21.16,21.14,21.15,338894.0,21.15,21.16,21.14,21.15,338894.0
2021-11-29 15:40:00,21.15,21.16,21.14,21.14,348052.0,21.15,21.16,21.14,21.14,348052.0
2021-11-29 15:45:00,21.15,21.16,21.14,21.14,339040.0,21.15,21.16,21.14,21.14,339040.0
2021-11-29 15:50:00,21.14,21.15,21.14,21.14,133228.0,21.14,21.15,21.14,21.14,133228.0
2021-11-29 15:55:00,21.14,21.16,21.14,21.16,615863.0,21.14,21.16,21.14,21.16,615863.0
2021-11-30 09:30:00,21.2,21.24,21.18,21.2,502206.0,21.2,21.24,21.18,21.2,502206.0
2021-11-30 09:35:00,21.2,21.23,21.19,21.21,351085.0,21.2,21.23,21.19,21.21,351085.0
2021-11-30 09:40:00,21.2,21.24,21.19,21.24,167138.0,21.2,21.24,21.19,21.24,167138.0
2021-11-30 09:45:00,21.25,21.4,21.25,21.38,1128969.0,21.25,21.4,21.25,21.38,1128969.0
2021-11-30 09:50:00,21.37,21.46,21.37,21.46,310933.0,21.37,21.46,21.37,21.46,310933.0
2021-11-30 09:55:00,21.46,21.48,21.43,21.46,296177.0,21.46,21.48,21.43,21.46,296177.0
2021-11-30 10:00:00,21.46,21.5,21.45,21.47,458301.0,21.46,21.5,21.45,21.47,458301.0
2021-11-30 10:05:00,21.48,21.52,21.46,21.52,573218.0,21.48,21.52,21.46,21.52,573218.0
2021-11-30 10:10:00,21.52,21.55,21.5,21.54,448102.0,21.52,21.55,21.5,21.54,448102.0
2021-11-30 10:15:00,21.54,21.56,21.52,21.53,461952.0,21.54,21.56,21.52,21.53,461952.0
2021-11-30 10:20:00,21.53,21.54,21.5,21.53,438069.0,21.53,21.54,21.5,21.53,438069.0
2021-11-30 10:25:00,21.53,21.57,21.47,21.47,258645.0,21.53,21.57,21.47,21.47,258645.0
2021-11-30 10:30:00,21.47,21.5,21.45,21.47,487526.0,21.47,21.5,21.45,21.47,487526.0
2021-11-30 10:35:00,21.47,21.47,21.31,21.34,1689162.0,21.47,21.47,21.31,21.34,1689162.0
2021-11-30 10:40:00,21.35,21.38,21.31,21.36,815663.0,21.35,21.38,21.31,21.36,815663.0
2021-11-30 10:45:00,21.35,21.38,21.3,21.33,625422.0,21.35,21.38,21.3,21.33,625422.0
2021-11-30 10:50:00,21.32,21.34,21.2,21.23,1427124.0,21.32,21.34,21.2,21.23,1427124.0
2021-11-30 10:55:00,21.24,21.26,21.12,21.12,1729734.0,21.24,21.26,21.12,21.12,1729734.0
2021-11-30 11:00:00,21.13,21.15,21.04,21.09,2025376.0,21.13,21.15,21.04,21.09,2025376.0
2021-11-30 11:05:00,21.09,21.16,21.08,21.15,1000007.0,21.09,21.16,21.08,21.15,1000007.0
2021-11-30 11:10:00,21.14,21.18,21.12,21.15,327712.0,21.14,21.18,21.12,21.15,327712.0
2021-11-30 11:15:00,21.15,21.19,21.13,21.15,539570.0,21.15,21.19,21.13,21.15,539570.0
2021-11-30 11:20:00,21.15,21.18,21.14,21.16,210280.0,21.15,21.18,21.14,21.16,210280.0
2021-11-30 11:25:00,21.16,21.17,21.13,21.15,309812.0,21.16,21.17,21.13,21.15,309812.0
2021-11-30 11:30:00,21.15,21.17,21.08,21.11,314081.0,21.15,21.17,21.08,21.11,314081.0
2021-11-30 11:35:00,21.1,21.11,21.08,21.09,167565.0,21.1,21.11,21.08,21.09,167565.0
2021-11-30 11:40:00,21.09,21.09,21.03,21.05,420859.0,21.09,21.09,21.03,21.05,420859.0
2021-11-30 11:45:00,21.06,21.14,21.06,21.14,527256.0,21.06,21.14,21.06,21.14,527256.0
2021-11-30 11:50:00,21.14,21.14,21.09,21.1,138243.0,21.14,21.14,21.09,21.1,138243.0
2021-11-30 11:55:00,21.09,21.12,21.09,21.1,348491.0,21.09,21.12,21.09,21.1,348491.0
2021-11-30 12:00:00,21.09,21.09,21.05,21.05,229931.0,21.09,21.09,21.05,21.05,229931.0
2021-11-30 12:05:00,21.05,21.08,20.99,21.04,838427.0,21.05,21.08,20.99,21.04,838427.0
2021-11-30 12:10:00,21.05,21.08,21.04,21.04,204601.0,21.05,21.08,21.04,21.04,204601.0
2021-11-30 12:15:00,21.03,21.06,21.03,21.05,171028.0,21.03,21.06,21.03,21.05,171028.0
2021-11-30 12:20:00,21.05,21.08,21.03,21.07,264602.0,21.05,21.08,21.03,21.07,264602.0
2021-11-30 12:25:00,21.07,21.08,21.04,21.07,163805.0,21.07,21.08,21.04,21.07,163805.0
2021-11-30 12:30:00,21.07,21.12,21.06,21.11,374576.0,21.07,21.12,21.06,21.11,374576.0
2021-11-30 12:35:00,21.11,21.12,21.07,21.09,215579.0,21.11,21.12,21.07,21.09,215579.0
2021-11-30 12:40:00,21.09,21.1,21.07,21.09,211563.0,21.09,21.1,21.07,21.09,211563.0
2021-11-30 12:45:00,21.09,21.11,21.08,21.1,283444.0,21.09,21.11,21.08,21.1,283444.0
2021-11-30 12:50:00,21.1,21.12,21.08,21.11,103530.0,21.1,21.12,21.08,21.11,103530.0
2021-11-30 12:55:00,21.1,21.11,21.06,21.07,163712.0,21.1,21.11,21.06,21.07,163712.0
2021-11-30 13:00:00,21.08,21.1,21.07,21.08,59616.0,21.08,21.1,21.07,21.08,59616.0
2021-11-30 13:05:00,21.08,21.09,21.05,21.06,126792.0,21.08,21.09,21.05,21.06,126792.0
2021-11-30 13:10:00,21.06,21.07,21.02,21.03,143179.0,21.06,21.07,21.02,21.03,143179.0
2021-11-30 13:15:00,21.03,21.07,21.02,21.05,115711.0,21.03,21.07,21.02,21.05,115711.0
2021-11-30 13:20:00,21.05,21.11,21.04,21.1,231829.0,21.05,21.11,21.04,21.1,231829.0
2021-11-30 13:25:00,21.1,21.14,21.1,21.12,362961.0,21.1,21.14,21.1,21.12,362961.0
2021-11-30 13:30:00,21.12,21.16,21.12,21.14,171691.0,21.12,21.16,21.12,21.14,171691.0
2021-11-30 13:35:00,21.14,21.16,21.11,21.13,145741.0,21.14,21.16,21.11,21.13,145741.0
2021-11-30 13:40:00,21.13,21.13,21.09,21.1,46712.0,21.13,21.13,21.09,21.1,46712.0
2021-11-30 13:45:00,21.1,21.11,21.08,21.11,85852.0,21.1,21.11,21.08,21.11,85852.0
2021-11-30 13:50:00,21.11,21.17,21.1,21.16,99151.0,21.11,21.17,21.1,21.16,99151.0
2021-11-30 13:55:00,21.17,21.17,21.15,21.15,101083.0,21.17,21.17,21.15,21.15,101083.0
2021-11-30 14:00:00,21.15,21.18,21.14,21.16,285741.0,21.15,21.18,21.14,21.16,285741.0
2021-11-30 14:05:00,21.16,21.16,21.13,21.16,130595.0,21.16,21.16,21.13,21.16,130595.0
2021-11-30 14:10:00,21.15,21.17,21.13,21.16,224164.0,21.15,21.17,21.13,21.16,224164.0
2021-11-30 14:15:00,21.16,21.16,21.14,21.15,106611.0,21.16,21.16,21.14,21.15,106611.0
2021-11-30 14:20:00,21.15,21.15,21.12,21.13,163697.0,21.15,21.15,21.12,21.13,163697.0
2021-11-30 14:25:00,21.14,21.15,21.11,21.12,125572.0,21.14,21.15,21.11,21.12,125572.0
2021-11-30 14:30:00,21.12,21.14,21.11,21.14,58104.0,21.12,21.14,21.11,21.14,58104.0
2021-11-30 14:35:00,21.13,21.14,21.13,21.13,23962.0,21.13,21.14,21.13,21.13,23962.0
2021-11-30 14:40:00,21.14,21.15,21.13,21.14,100573.0,21.14,21.15,21.13,21.14,100573.0
2021-11-30 14:45:00,21.13,21.14,21.12,21.13,104123.0,21.13,21.14,21.12,21.13,104123.0
2021-11-30 14:50:00,21.12,21.13,21.1,21.11,217259.0,21.12,21.13,21.1,21.11,217259.0
2021-11-30 14:55:00,21.11,21.14,21.1,21.14,82421.0,21.11,21.14,21.1,21.14,82421.0
2021-11-30 15:00:00,21.14,21.15,21.11,21.13,403956.0,21.14,21.15,21.11,21.13,403956.0
2021-11-30 15:05:00,21.12,21.13,21.1,21.11,504703.0,21.12,21.13,21.1,21.11,504703.0
2021-11-30 15:10:00,21.11,21.12,21.08,21.09,203006.0,21.11,21.12,21.08,21.09,203006.0
2021-11-30 15:15:00,21.09,21.12,21.08,21.12,138764.0,21.09,21.12,21.08,21.12,138764.0
2021-11-30 15:20:00,21.12,21.12,21.1,21.11,134649.0,21.12,21.12,21.1,21.11,134649.0
2021-11-30 15:25:00,21.11,21.12,21.1,21.11,125144.0,21.11,21.12,21.1,21.11,125144.0
2021-11-30 15:30:00,21.11,21.12,21.1,21.11,316126.0,21.11,21.12,21.1,21.11,316126.0
2021-11-30 15:35:00,21.1,21.12,21.1,21.11,193806.0,21.1,21.12,21.1,21.11,193806.0
2021-11-30 15:40:00,21.11,21.12,21.1,21.11,223658.0,21.11,21.12,21.1,21.11,223658.0
2021-11-30 15:45:00,21.12,21.12,21.1,21.11,176212.0,21.12,21.12,21.1,21.11,176212.0
2021-11-30 15:50:00,21.1,21.11,21.07,21.07,472502.0,21.1,21.11,21.07,21.07,472502.0
2021-11-30 15:55:00,21.07,21.09,21.07,21.08,943294.0,21.07,21.09,21.07,21.08,943294.0
2021-12-01 09:30:00,20.98,21.0,20.92,20.95,850841.0,20.98,21.0,20.92,20.95,850841.0
2021-12-01 09:35:00,20.94,21.03,20.91,21.03,1619654.0,20.94,21.03,20.91,21.03,1619654.0
2021-12-01 09:40:00,21.03,21.03,20.99,21.01,467906.0,21.03,21.03,20.99,21.01,467906.0
2021-12-01 09:45:00,21.01,21.07,20.98,21.0,541423.0,21.01,21.07,20.98,21.0,541423.0
2021-12-01 09:50:00,20.99,21.02,20.97,20.98,505951.0,20.99,21.02,20.97,20.98,505951.0
2021-12-01 09:55:00,20.98,21.02,20.97,21.0,452209.0,20.98,21.02,20.97,21.0,452209.0
2021-12-01 10:00:00,20.99,21.05,20.98,21.03,637026.0,20.99,21.05,20.98,21.03,637026.0
2021-12-01 10:05:00,21.03,21.08,21.02,21.04,365779.0,21.03,21.08,21.02,21.04,365779.0
2021-12-01 10:10:00,21.05,21.06,21.0,21.0,459553.0,21.05,21.06,21.0,21.0,459553.0
2021-12-01 10:15:00,21.01,21.02,20.96,20.96,442985.0,21.01,21.02,20.96,20.96,442985.0
2021-12-01 10:20:00,20.95,21.0,20.94,20.99,444946.0,20.95,21.0,20.94,20.99,444946.0
2021-12-01 10:25:00,20.99,21.01,20.98,20.99,380991.0,20.99,21.01,20.98,20.99,380991.0
2021-12-01 10:30:00,21.0,21.01,20.96,20.98,538516.0,21.0,21.01,20.96,20.98,538516.0
2021-12-01 10:35:00,20.98,21.04,20.98,21.02,328174.0,20.98,21.04,20.98,21.02,328174.0
2021-12-01 10:40:00,21.02,21.02,20.97,20.98,225378.0,21.02,21.02,20.97,20.98,225378.0
2021-12-01 10:45:00,20.97,20.99,20.96,20.98,279561.0,20.97,20.99,20.96,20.98,279561.0
2021-12-01 10:50:00,20.98,21.0,20.97,20.98,512882.0,20.98,21.0,20.97,20.98,512882.0
2021-12-01 10:55:00,20.98,20.99,20.94,20.95,654852.0,20.98,20.99,20.94,20.95,654852.0
2021-12-01 11:00:00,20.95,20.97,20.93,20.94,624858.0,20.95,20.97,20.93,20.94,624858.0
2021-12-01 11:05:00,20.94,20.94,20.86,20.89,1050892.0,20.94,20.94,20.86,20.89,1050892.0
2021-12-01 11:10:00,20.89,20.92,20.88,20.89,320754.0,20.89,20.92,20.88,20.89,320754.0
2021-12-01 11:15:00,20.9,20.9,20.85,20.89,498323.0,20.9,20.9,20.85,20.89,498323.0
2021-12-01 11:20:00,20.88,20.88,20.81,20.84,494367.0,20.88,20.88,20.81,20.84,494367.0
2021-12-01 11:25:00,20.83,20.85,20.8,20.84,622952.0,20.83,20.85,20.8,20.84,622952.0
2021-12-01 11:30:00,20.84,20.84,20.81,20.83,396662.0,20.84,20.84,20.81,20.83,396662.0
2021-12-01 11:35:00,20.83,20.84,20.81,20.83,242456.0,20.83,20.84,20.81,20.83,242456.0
2021-12-01 11:40:00,20.83,20.84,20.8,20.81,453533.0,20.83,20.84,20.8,20.81,453533.0
2021-12-01 11:45:00,20.81,20.82,20.75,20.76,1086059.0,20.81,20.82,20.75,20.76,1086059.0
2021-12-01 11:50:00,20.75,20.82,20.74,20.81,910357.0,20.75,20.82,20.74,20.81,910357.0
2021-12-01 11:55:00,20.8,20.81,20.77,20.78,803670.0,20.8,20.81,20.77,20.78,803670.0
2021-12-01 12:00:00,20.78,20.8,20.76,20.78,657016.0,20.78,20.8,20.76,20.78,657016.0
2021-12-01 12:05:00,20.78,20.79,20.77,20.79,224037.0,20.78,20.79,20.77,20.79,224037.0
2021-12-01 12:10:00,20.79,20.84,20.78,20.84,145825.0,20.79,20.84,20.78,20.84,145825.0
2021-12-01 12:15:00,20.83,20.85,20.82,20.82,282299.0,20.83,20.85,20.82,20.82,282299.0
2021-12-01 12:20:00,20.82,20.83,20.81,20.81,74002.0,20.82,20.83,20.81,20.81,74002.0
2021-12-01 12:25:00,20.82,20.82,20.79,20.8,324742.0,20.82,20.82,20.79,20.8,324742.0
2021-12-01 12:30:00,20.8,20.82,20.79,20.8,169854.0,20.8,20.82,20.79,20.8,169854.0
2021-12-01 12:35:00,20.79,20.8,20.78,20.79,113533.0,20.79,20.8,20.78,20.79,113533.0
2021-12-01 12:40:00,20.79,20.81,20.79,20.79,326717.0,20.79,20.81,20.79,20.79,326717.0
2021-12-01 12:45:00,20.79,20.8,20.77,20.78,122793.0,20.79,20.8,20.77,20.78,122793.0
2021-12-01 12:50:00,20.78,20.79,20.77,20.78,486269.0,20.78,20.79,20.77,20.78,486269.0
2021-12-01 12:55:00,20.78,20.79,20.75,20.76,274416.0,20.78,20.79,20.75,20.76,274416.0
2021-12-01 13:00:00,20.76,20.77,20.73,20.75,461893.0,20.76,20.77,20.73,20.75,461893.0
2021-12-01 13:05:00,20.75,20.76,20.69,20.72,1117869.0,20.75,20.76,20.69,20.72,1117869.0
2021-12-01 13:10:00,20.71,20.73,20.69,20.72,622417.0,20.71,20.73,20.69,20.72,622417.0
2021-12-01 13:15:00,20.72,20.72,20.68,20.69,1019271.0,20.72,20.72,20.68,20.69,1019271.0
2021-12-01 13:20:00,20.69,20.7,20.64,20.66,1446202.0,20.69,20.7,20.64,20.66,1446202.0
2021-12-01 13:25:00,20.66,20.71,20.65,20.7,815052.0,20.66,20.71,20.65,20.7,815052.0
2021-12-01 13:30:00,20.71,20.71,20.67,20.68,111889.0,20.71,20.71,20.67,20.68,111889.0
2021-12-01 13:35:00,20.69,20.7,20.68,20.7,97950.0,20.69,20.7,20.68,20.7,97950.0
2021-12-01 13:40:00,20.69,20.7,20.65,20.68,420824.0,20.69,20.7,20.65,20.68,420824.0
2021-12-01 13:45:00,20.68,20.68,20.65,20.66,295932.0,20.68,20.68,20.65,20.66,295932.0
2021-12-01 13:50:00,20.66,20.69,20.65,20.67,459745.0,20.66,20.69,20.65,20.67,459745.0
2021-12-01 13:55:00,20.66,20.74,20.66,20.72,533544.0,20.66,20.74,20.66,20.72,533544.0
2021-12-01 14:00:00,20.72,20.72,20.66,20.67,183383.0,20.72,20.72,20.66,20.67,183383.0
2021-12-01 14:05:00,20.67,20.69,20.65,20.66,328285.0,20.67,20.69,20.65,20.66,328285.0
2021-12-01 14:10:00,20.66,20.67,20.61,20.62,687760.0,20.66,20.67,20.61,20.62,687760.0
2021-12-01 14:15:00,20.62,20.64,20.6,20.63,302772.0,20.62,20.64,20.6,20.63,302772.0
2021-12-01 14:20:00,20.63,20.65,20.61,20.64,487407.0,20.63,20.65,20.61,20.64,487407.0
2021-12-01 14:25:00,20.64,20.66,20.62,20.63,478438.0,20.64,20.66,20.62,20.63,478438.0
2021-12-01 14:30:00,20.63,20.64,20.61,20.63,357386.0,20.63,20.64,20.61,20.63,357386.0
2021-12-01 14:35:00,20.63,20.64,20.61,20.63,201748.0,20.63,20.64,20.61,20.63,201748.0
2021-12-01 14:40:00,20.63,20.64,20.61,20.62,202538.0,20.63,20.64,20.61,20.62,202538.0
2021-12-01 14:45:00,20.62,20.63,20.6,20.63,252611.0,20.62,20.63,20.6,20.63,252611.0
2021-12-01 14:50:00,20.63,20.66,20.63,20.64,298686.0,20.63,20.66,20.63,20.64,298686.0
2021-12-01 14:55:00,20.64,20.66,20.63,20.64,411361.0,20.64,20.66,20.63,20.64,411361.0
2021-12-01 15:00:00,20.65,20.66,20.62,20.64,248586.0,20.65,20.66,20.62,20.64,248586.0
2021-12-01 15:05:00,20.64,20.64,20.57,20.57,1098669.0,20.64,20.64,20.57,20.57,1098669.0
2021-12-01 15:10:00,20.58,20.59,20.54,20.55,673023.0,20.58,20.59,20.54,20.55,673023.0
2021-12-01 15:15:00,20.55,20.57,20.53,20.55,609896.0,20.55,20.57,20.53,20.55,609896.0
2021-12-01 15:20:00,20.56,20.56,20.52,20.53,586179.0,20.56,20.56,20.52,20.53,586179.0
2021-12-01 15:25:00,20.54,20.59,20.52,20.57,619110.0,20.54,20.59,20.52,20.57,619110.0
2021-12-01 15:30:00,20.57,20.59,20.55,20.58,283533.0,20.57,20.59,20.55,20.58,283533.0
2021-12-01 15:35:00,20.58,20.6,20.57,20.59,817212.0,20.58,20.6,20.57,20.59,817212.0
2021-12-01 15:40:00,20.59,20.59,20.58,20.59,169358.0,20.59,20.59,20.58,20.59,169358.0
2021-12-01 15:45:00,20.59,20.59,20.56,20.56,425392.0,20.59,20.59,20.56,20.56,425392.0
2021-12-01 15:50:00,20.56,20.57,20.53,20.54,687509.0,20.56,20.57,20.53,20.54,687509.0
2021-12-01 15:55:00,20.55,20.57,20.52,20.57,1016690.0,20.55,20.57,20.52,20.57,1016690.0
2021-12-02 09:30:00,20.74,20.75,20.62,20.62,736829.0,20.74,20.75,20.62,20.62,736829.0
2021-12-02 09:35:00,20.61,20.7,20.55,20.67,1883283.0,20.61,20.7,20.55,20.67,1883283.0
2021-12-02 09:40:00,20.67,20.74,20.64,20.72,737099.0,20.67,20.74,20.64,20.72,737099.0
2021-12-02 09:45:00,20.72,20.74,20.68,20.68,584458.0,20.72,20.74,20.68,20.68,584458.0
2021-12-02 09:50:00,20.68,20.69,20.64,20.64,619918.0,20.68,20.69,20.64,20.64,619918.0
2021-12-02 09:55:00,20.63,20.66,20.61,20.65,754148.0,20.63,20.66,20.61,20.65,754148.0
2021-12-02 10:00:00,20.64,20.76,20.61,20.71,718082.0,20.64,20.76,20.61,20.71,718082.0
2021-12-02 10:05:00,20.72,20.74,20.68,20.73,321798.0,20.72,20.74,20.68,20.73,321798.0
2021-12-02 10:10:00,20.73,20.74,20.69,20.74,424649.0,20.73,20.74,20.69,20.74,424649.0
2021-12-02 10:15:00,20.74,20.75,20.7,20.71,129408.0,20.74,20.75,20.7,20.71,129408.0
2021-12-02 10:20:00,20.72,20.73,20.69,20.72,188194.0,20.72,20.73,20.69,20.72,188194.0
2021-12-02 10:25:00,20.72,20.72,20.67,20.69,169783.0,20.72,20.72,20.67,20.69,169783.0
2021-12-02 10:30:00,20.69,20.74,20.68,20.69,321909.0,20.69,20.74,20.68,20.69,321909.0
2021-12-02 10:35:00,20.68,20.71,20.68,20.7,645821.0,20.68,20.71,20.68,20.7,645821.0
2021-12-02 10:40:00,20.69,20.69,20.64,20.66,591806.0,20.69,20.69,20.64,20.66,591806.0
2021-12-02 10:45:00,20.66,20.66,20.62,20.64,543744.0,20.66,20.66,20.62,20.64,543744.0
2021-12-02 10:50:00,20.64,20.65,20.62,20.63,388545.0,20.64,20.65,20.62,20.63,388545.0
2021-12-02 10:55:00,20.63,20.67,20.61,20.66,204516.0,20.63,20.67,20.61,20.66,204516.0
2021-12-02 11:00:00,20.66,20.68,20.63,20.64,308659.0,20.66,20.68,20.63,20.64,308659.0
2021-12-02 11:05:00,20.64,20.67,20.63,20.66,205116.0,20.64,20.67,20.63,20.66,205116.0
2021-12-02 11:10:00,20.66,20.69,20.65,20.67,245801.0,20.66,20.69,20.65,20.67,245801.0
2021-12-02 11:15:00,20.68,20.72,20.67,20.71,351164.0,20.68,20.72,20.67,20.71,351164.0
2021-12-02 11:20:00,20.7,20.72,20.69,20.71,345135.0,20.7,20.72,20.69,20.71,345135.0
2021-12-02 11:25:00,20.71,20.73,20.7,20.71,390608.0,20.71,20.73,20.7,20.71,390608.0
2021-12-02 11:30:00,20.71,20.73,20.68,20.69,323215.0,20.71,20.73,20.68,20.69,323215.0
2021-12-02 11:35:00,20.69,20.72,20.67,20.7,186673.0,20.69,20.72,20.67,20.7,186673.0
2021-12-02 11:40:00,20.71,20.72,20.66,20.67,241398.0,20.71,20.72,20.66,20.67,241398.0
2021-12-02 11:45:00,20.67,20.68,20.66,20.68,105525.0,20.67,20.68,20.66,20.68,105525.0
2021-12-02 11:50:00,20.69,20.72,20.69,20.72,296397.0,20.69,20.72,20.69,20.72,296397.0
2021-12-02 11:55:00,20.71,20.72,20.69,20.7,191149.0,20.71,20.72,20.69,20.7,191149.0
2021-12-02 12:00:00,20.7,20.7,20.67,20.68,164125.0,20.7,20.7,20.67,20.68,164125.0
2021-12-02 12:05:00,20.68,20.71,20.67,20.71,353541.0,20.68,20.71,20.67,20.71,353541.0
2021-12-02 12:10:00,20.71,20.71,20.68,20.68,173190.0,20.71,20.71,20.68,20.68,173190.0
2021-12-02 12:15:00,20.68,20.7,20.67,20.67,201056.0,20.68,20.7,20.67,20.67,201056.0
2021-12-02 12:20:00,20.68,20.69,20.67,20.68,133024.0,20.68,20.69,20.67,20.68,133024.0
2021-12-02 12:25:00,20.68,20.68,20.65,20.66,126618.0,20.68,20.68,20.65,20.66,126618.0
2021-12-02 12:30:00,20.66,20.67,20.63,20.64,662476.0,20.66,20.67,20.63,20.64,662476.0
2021-12-02 12:35:00,20.64,20.67,20.64,20.65,414785.0,20.64,20.67,20.64,20.65,414785.0
2021-12-02 12:40:00,20.66,20.66,20.64,20.64,55061.0,20.66,20.66,20.64,20.64,55061.0
2021-12-02 12:45:00,20.65,20.69,20.65,20.69,169897.0,20.65,20.69,20.65,20.69,169897.0
2021-12-02 12:50:00,20.69,20.69,20.66,20.66,279636.0,20.69,20.69,20.66,20.66,279636.0
2021-12-02 12:55:00,20.67,20.68,20.65,20.66,395852.0,20.67,20.68,20.65,20.66,395852.0
2021-12-02 13:00:00,20.65,20.67,20.65,20.66,168134.0,20.65,20.67,20.65,20.66,168134.0
2021-12-02 13:05:00,20.67,20.67,20.63,20.64,341172.0,20.67,20.67,20.63,20.64,341172.0
2021-12-02 13:10:00,20.65,20.66,20.64,20.66,137113.0,20.65,20.66,20.64,20.66,137113.0
2021-12-02 13:15:00,20.66,20.67,20.65,20.66,84088.0,20.66,20.67,20.65,20.66,84088.0
2021-12-02 13:20:00,20.65,20.66,20.63,20.64,1030899.0,20.65,20.66,20.63,20.64,1030899.0
2021-12-02 13:25:00,20.63,20.64,20.62,20.64,202796.0,20.63,20.64,20.62,20.64,202796.0
2021-12-02 13:30:00,20.64,20.65,20.62,20.64,278622.0,20.64,20.65,20.62,20.64,278622.0
2021-12-02 13:35:00,20.64,20.67,20.64,20.67,50701.0,20.64,20.67,20.64,20.67,50701.0
2021-12-02 13:40:00,20.67,20.68,20.66,20.66,43862.0,20.67,20.68,20.66,20.66,43862.0
2021-12-02 13:45:00,20.66,20.66,20.64,20.65,158991.0,20.66,20.66,20.64,20.65,158991.0
2021-12-02 13:50:00,20.65,20.67,20.64,20.67,57294.0,20.65,20.67,20.64,20.67,57294.0
2021-12-02 13:55:00,20.67,20.67,20.66,20.66,136495.0,20.67,20.67,20.66,20.66,136495.0
2021-12-02 14:00:00,20.67,20.69,20.66,20.69,331648.0,20.67,20.69,20.66,20.69,331648.0
2021-12-02 14:05:00,20.68,20.71,20.68,20.71,86096.0,20.68,20.71,20.68,20.71,86096.0
2021-12-02 14:10:00,20.71,20.72,20.69,20.69,148920.0,20.71,20.72,20.69,20.69,148920.0
2021-12-02 14:15:00,20.7,20.71,20.69,20.71,111178.0,20.7,20.71,20.69,20.71,111178.0
2021-12-02 14:20:00,20.7,20.72,20.7,20.71,107513.0,20.7,20.72,20.7,20.71,107513.0
2021-12-02 14:25:00,20.71,20.73,20.7,20.72,105507.0,20.71,20.73,20.7,20.72,105507.0
2021-12-02 14:30:00,20.72,20.73,20.71,20.72,107142.0,20.72,20.73,20.71,20.72,107142.0
2021-12-02 14:35:00,20.72,20.73,20.71,20.71,61873.0,20.72,20.73,20.71,20.71,61873.0
2021-12-02 14:40:00,20.71,20.72,20.7,20.7,83747.0,20.71,20.72,20.7,20.7,83747.0
2021-12-02 14:45:00,20.7,20.71,20.69,20.71,99714.0,20.7,20.71,20.69,20.71,99714.0
2021-12-02 14:50:00,20.71,20.72,20.7,20.7,163860.0,20.71,20.72,20.7,20.7,163860.0
2021-12-02 14:55:00,20.71,20.71,20.7,20.71,74134.0,20.71,20.71,20.7,20.71,74134.0
2021-12-02 15:00:00,20.7,20.73,20.7,20.73,190704.0,20.7,20.73,20.7,20.73,190704.0
2021-12-02 15:05:00,20.73,20.74,20.71,20.72,258964.0,20.73,20.74,20.71,20.72,258964.0
2021-12-02 15:10:00,20.71,20.73,20.71,20.71,143928.0,20.71,20.73,20.71,20.71,143928.0
2021-12-02 15:15:00,20.71,20.72,20.7,20.71,208026.0,20.71,20.72,20.7,20.71,208026.0
2021-12-02 15:20:00,20.71,20.72,20.7,20.71,172602.0,20.71,20.72,20.7,20.71,172602.0
2021-12-02 15:25:00,20.72,20.73,20.71,20.71,476956.0,20.72,20.73,20.71,20.71,476956.0
2021-12-02 15:30:00,20.72,20.73,20.7,20.71,448668.0,20.72,20.73,20.7,20.71,448668.0
2021-12-02 15:35:00,20.71,20.71,20.69,20.7,677444.0,20.71,20.71,20.69,20.7,677444.0
2021-12-02 15:40:00,20.7,20.72,20.7,20.7,315089.0,20.7,20.72,20.7,20.7,315089.0
2021-12-02 15:45:00,20.71,20.71,20.7,20.71,111205.0,20.71,20.71,20.7,20.71,111205.0
2021-12-02 15:50:00,20.71,20.72,20.7,20.71,321560.0,20.71,20.72,20.7,20.71,321560.0
2021-12-02 15:55:00,20.71,20.72,20.69,20.69,637078.0,20.71,20.72,20.69,20.69,637078.0
2021-12-03 09:30:00,20.71,20.72,20.66,20.68,589324.0,20.71,20.72,20.66,20.68,589324.0
2021-12-03 09:35:00,20.68,20.72,20.65,20.71,510949.0,20.68,20.72,20.65,20.71,510949.0
2021-12-03 09:40:00,20.7,20.72,20.68,20.69,313587.0,20.7,20.72,20.68,20.69,313587.0
2021-12-03 09:45:00,20.69,20.7,20.65,20.67,811935.0,20.69,20.7,20.65,20.67,811935.0
2021-12-03 09:50:00,20.68,20.71,20.66,20.69,555570.0,20.68,20.71,20.66,20.69,555570.0
2021-12-03 09:55:00,20.68,20.68,20.64,20.66,229026.0,20.68,20.68,20.64,20.66,229026.0
2021-12-03 10:00:00,20.65,20.65,20.58,20.6,1656833.0,20.65,20.65,20.58,20.6,1656833.0
2021-12-03 10:05:00,20.6,20.63,20.58,20.6,736173.0,20.6,20.63,20.58,20.6,736173.0
2021-12-03 10:10:00,20.6,20.64,20.6,20.6,557548.0,20.6,20.64,20.6,20.6,557548.0
2021-12-03 10:15:00,20.6,20.63,20.59,20.6,511807.0,20.6,20.63,20.59,20.6,511807.0
2021-12-03 10:20:00,20.6,20.63,20.59,20.62,323119.0,20.6,20.63,20.59,20.62,323119.0
2021-12-03 10:25:00,20.62,20.63,20.6,20.6,506249.0,20.62,20.63,20.6,20.6,506249.0
2021-12-03 10:30:00,20.6,20.62,20.59,20.6,194120.0,20.6,20.62,20.59,20.6,194120.0
2021-12-03 10:35:00,20.59,20.61,20.58,20.6,284718.0,20.59,20.61,20.58,20.6,284718.0
2021-12-03 10:40:00,20.59,20.61,20.5,20.52,1135474.0,20.59,20.61,20.5,20.52,1135474.0
2021-12-03 10:45:00,20.51,20.51,20.38,20.42,830876.0,20.51,20.51,20.38,20.42,830876.0
2021-12-03 10:50:00,20.42,20.49,20.41,20.47,537525.0,20.42,20.49,20.41,20.47,537525.0
2021-12-03 10:55:00,20.46,20.49,20.44,20.48,169890.0,20.46,20.49,20.44,20.48,169890.0
2021-12-03 11:00:00,20.48,20.53,20.46,20.52,399423.0,20.48,20.53,20.46,20.52,399423.0
2021-12-03 11:05:00,20.52,20.64,20.5,20.63,562353.0,20.52,20.64,20.5,20.63,562353.0
2021-12-03 11:10:00,20.64,20.64,20.61,20.63,116862.0,20.64,20.64,20.61,20.63,116862.0
2021-12-03 11:15:00,20.63,20.66,20.62,20.65,451070.0,20.63,20.66,20.62,20.65,451070.0
2021-12-03 11:20:00,20.65,20.68,20.65,20.66,323200.0,20.65,20.68,20.65,20.66,323200.0
2021-12-03 11:25:00,20.67,20.7,20.66,20.7,181289.0,20.67,20.7,20.66,20.7,181289.0
2021-12-03 11:30:00,20.7,20.72,20.67,20.69,199308.0,20.7,20.72,20.67,20.69,199308.0
2021-12-03 11:35:00,20.69,20.69,20.66,20.69,65700.0,20.69,20.69,20.66,20.69,65700.0
2021-12-03 11:40:00,20.69,20.69,20.67,20.67,53619.0,20.69,20.69,20.67,20.67,53619.0
2021-12-03 11:45:00,20.67,20.68,20.66,20.67,81774.0,20.67,20.68,20.66,20.67,81774.0
2021-12-03 11:50:00,20.66,20.72,20.66,20.7,200860.0,20.66,20.72,20.66,20.7,200860.0
2021-12-03 11:55:00,20.7,20.74,20.69,20.74,173076.0,20.7,20.74,20.69,20.74,173076.0
2021-12-03 12:00:00,20.74,20.75,20.72,20.73,118459.0,20.74,20.75,20.72,20.73,118459.0
2021-12-03 12:05:00,20.73,20.74,20.68,20.7,101204.0,20.73,20.74,20.68,20.7,101204.0
2021-12-03 12:10:00,20.7,20.73,20.69,20.72,60541.0,20.7,20.73,20.69,20.72,60541.0
2021-12-03 12:15:00,20.72,20.74,20.71,20.74,109430.0,20.72,20.74,20.71,20.74,109430.0
2021-12-03 12:20:00,20.73,20.74,20.71,20.74,103397.0,20.73,20.74,20.71,20.74,103397.0
2021-12-03 12:25:00,20.74,20.77,20.73,20.75,147158.0,20.74,20.77,20.73,20.75,147158.0
2021-12-03 12:30:00,20.75,20.77,20.75,20.77,95231.0,20.75,20.77,20.75,20.77,95231.0
2021-12-03 12:35:00,20.77,20.8,20.76,20.78,144409.0,20.77,20.8,20.76,20.78,144409.0
2021-12-03 12:40:00,20.77,20.78,20.75,20.75,119076.0,20.77,20.78,20.75,20.75,119076.0
2021-12-03 12:45:00,20.75,20.77,20.74,20.76,82855.0,20.75,20.77,20.74,20.76,82855.0
2021-12-03 12:50:00,20.76,20.76,20.74,20.75,32399.0,20.76,20.76,20.74,20.75,32399.0
2021-12-03 12:55:00,20.75,20.77,20.74,20.77,56834.0,20.75,20.77,20.74,20.77,56834.0
2021-12-03 13:00:00,20.77,20.79,20.76,20.78,160732.0,20.77,20.79,20.76,20.78,160732.0
2021-12-03 13:05:00,20.77,20.79,20.76,20.77,125936.0,20.77,20.79,20.76,20.77,125936.0
2021-12-03 13:10:00,20.77,20.77,20.74,20.76,82375.0,20.77,20.77,20.74,20.76,82375.0
2021-12-03 13:15:00,20.76,20.76,20.74,20.76,229560.0,20.76,20.76,20.74,20.76,229560.0
2021-12-03 13:20:00,20.75,20.8,20.75,20.8,384098.0,20.75,20.8,20.75,20.8,384098.0
2021-12-03 13:25:00,20.8,20.83,20.79,20.83,182861.0,20.8,20.83,20.79,20.83,182861.0
2021-12-03 13:30:00,20.83,20.85,20.82,20.85,153200.0,20.83,20.85,20.82,20.85,153200.0
2021-12-03 13:35:00,20.84,20.87,20.84,20.87,214478.0,20.84,20.87,20.84,20.87,214478.0
2021-12-03 13:40:00,20.86,20.87,20.84,20.84,158656.0,20.86,20.87,20.84,20.84,158656.0
2021-12-03 13:45:00,20.85,20.85,20.83,20.83,123176.0,20.85,20.85,20.83,20.83,123176.0
2021-12-03 13:50:00,20.83,20.84,20.82,20.82,62345.0,20.83,20.84,20.82,20.82,62345.0
2021-12-03 13:55:00,20.83,20.83,20.82,20.82,82688.0,20.83,20.83,20.82,20.82,82688.0
2021-12-03 14:00:00,20.82,20.84,20.81,20.84,81432.0,20.82,20.84,20.81,20.84,81432.0
2021-12-03 14:05:00,20.84,20.84,20.8,20.8,116648.0,20.84,20.84,20.8,20.8,116648.0
2021-12-03 14:10:00,20.81,20.81,20.79,20.8,57078.0,20.81,20.81,20.79,20.8,57078.0
2021-12-03 14:15:00,20.8,20.8,20.79,20.8,48341.0,20.8,20.8,20.79,20.8,48341.0
2021-12-03 14:20:00,20.79,20.83,20.79,20.83,146647.0,20.79,20.83,20.79,20.83,146647.0
2021-12-03 14:25:00,20.83,20.83,20.82,20.82,14214.0,20.83,20.83,20.82,20.82,14214.0
2021-12-03 14:30:00,20.82,20.84,20.82,20.82,109178.0,20.82,20.84,20.82,20.82,109178.0
2021-12-03 14:35:00,20.82,20.83,20.8,20.8,171835.0,20.82,20.83,20.8,20.8,171835.0
2021-12-03 14:40:00,20.8,20.83,20.79,20.82,79873.0,20.8,20.83,20.79,20.82,79873.0
2021-12-03 14:45:00,20.82,20.83,20.81,20.81,88570.0,20.82,20.83,20.81,20.81,88570.0
2021-12-03 14:50:00,20.81,20.82,20.8,20.8,188663.0,20.81,20.82,20.8,20.8,188663.0
2021-12-03 14:55:00,20.8,20.83,20.8,20.82,304774.0,20.8,20.83,20.8,20.82,304774.0
2021-12-03 15:00:00,20.82,20.86,20.81,20.85,562768.0,20.82,20.86,20.81,20.85,562768.0
2021-12-03 15:05:00,20.85,20.85,20.83,20.83,145297.0,20.85,20.85,20.83,20.83,145297.0
2021-12-03 15:10:00,20.84,20.86,20.83,20.84,284238.0,20.84,20.86,20.83,20.84,284238.0
2021-12-03 15:15:00,20.84,20.86,20.83,20.84,172173.0,20.84,20.86,20.83,20.84,172173.0
2021-12-03 15:20:00,20.84,20.85,20.83,20.83,315498.0,20.84,20.85,20.83,20.83,315498.0
2021-12-03 15:25:00,20.84,20.85,20.83,20.85,306415.0,20.84,20.85,20.83,20.85,306415.0
2021-12-03 15:30:00,20.85,20.86,20.83,20.84,269449.0,20.85,20.86,20.83,20.84,269449.0
2021-12-03 15:35:00,20.83,20.84,20.83,20.84,80564.0,20.83,20.84,20.83,20.84,80564.0
2021-12-03 15:40:00,20.84,20.85,20.82,20.84,647936.0,20.84,20.85,20.82,20.84,647936.0
2021-12-03 15:45:00,20.83,20.84,20.83,20.84,103585.0,20.83,20.84,20.83,20.84,103585.0
2021-12-03 15:50:00,20.84,20.85,20.82,20.82,414420.0,20.84,20.85,20.82,20.82,414420.0
2021-12-03 15:55:00,20.82,20.87,20.82,20.86,771923.0,20.82,20.87,20.82,20.86,771923.0
2021-12-06 09:30:00,20.54,20.59,20.52,20.58,441339.0,20.54,20.59,20.52,20.58,441339.0
2021-12-06 09:35:00,20.57,20.59,20.48,20.49,463898.0,20.57,20.59,20.48,20.49,463898.0
2021-12-06 09:40:00,20.49,20.5,20.46,20.49,517458.0,20.49,20.5,20.46,20.49,517458.0
2021-12-06 09:45:00,20.49,20.55,20.48,20.53,283947.0,20.49,20.55,20.48,20.53,283947.0
2021-12-06 09:50:00,20.53,20.63,20.52,20.6,282970.0,20.53,20.63,20.52,20.6,282970.0
2021-12-06 09:55:00,20.6,20.67,20.6,20.63,228965.0,20.6,20.67,20.6,20.63,228965.0
2021-12-06 10:00:00,20.62,20.68,20.61,20.66,657817.0,20.62,20.68,20.61,20.66,657817.0
2021-12-06 10:05:00,20.67,20.67,20.64,20.67,308733.0,20.67,20.67,20.64,20.67,308733.0
2021-12-06 10:10:00,20.66,20.69,20.66,20.69,768423.0,20.66,20.69,20.66,20.69,768423.0
2021-12-06 10:15:00,20.68,20.69,20.63,20.64,645534.0,20.68,20.69,20.63,20.64,645534.0
2021-12-06 10:20:00,20.65,20.68,20.64,20.68,251250.0,20.65,20.68,20.64,20.68,251250.0
2021-12-06 10:25:00,20.68,20.68,20.65,20.67,426669.0,20.68,20.68,20.65,20.67,426669.0
2021-12-06 10:30:00,20.67,20.69,20.64,20.67,158982.0,20.67,20.69,20.64,20.67,158982.0
2021-12-06 10:35:00,20.68,20.68,20.66,20.66,100920.0,20.68,20.68,20.66,20.66,100920.0
2021-12-06 10:40:00,20.65,20.67,20.62,20.63,96994.0,20.65,20.67,20.62,20.63,96994.0
2021-12-06 10:45:00,20.63,20.64,20.55,20.57,454791.0,20.63,20.64,20.55,20.57,454791.0
2021-12-06 10:50:00,20.56,20.57,20.55,20.56,233990.0,20.56,20.57,20.55,20.56,233990.0
2021-12-06 10:55:00,20.56,20.59,20.56,20.57,123333.0,20.56,20.59,20.56,20.57,123333.0
2021-12-06 11:00:00,20.57,20.59,20.56,20.58,250127.0,20.57,20.59,20.56,20.58,250127.0
2021-12-06 11:05:00,20.57,20.6,20.57,20.6,233955.0,20.57,20.6,20.57,20.6,233955.0
2021-12-06 11:10:00,20.6,20.6,20.57,20.58,286238.0,20.6,20.6,20.57,20.58,286238.0
2021-12-06 11:15:00,20.58,20.61,20.58,20.6,297718.0,20.58,20.61,20.58,20.6,297718.0
2021-12-06 11:20:00,20.61,20.62,20.59,20.6,47586.0,20.61,20.62,20.59,20.6,47586.0
2021-12-06 11:25:00,20.61,20.63,20.59,20.62,275159.0,20.61,20.63,20.59,20.62,275159.0
2021-12-06 11:30:00,20.63,20.63,20.61,20.61,65082.0,20.63,20.63,20.61,20.61,65082.0
2021-12-06 11:35:00,20.61,20.63,20.6,20.62,66975.0,20.61,20.63,20.6,20.62,66975.0
2021-12-06 11:40:00,20.63,20.64,20.62,20.64,53144.0,20.63,20.64,20.62,20.64,53144.0
2021-12-06 11:45:00,20.64,20.67,20.63,20.66,339496.0,20.64,20.67,20.63,20.66,339496.0
2021-12-06 11:50:00,20.66,20.68,20.65,20.67,110786.0,20.66,20.68,20.65,20.67,110786.0
2021-12-06 11:55:00,20.68,20.69,20.67,20.68,165973.0,20.68,20.69,20.67,20.68,165973.0
2021-12-06 12:00:00,20.67,20.68,20.66,20.67,62733.0,20.67,20.68,20.66,20.67,62733.0
2021-12-06 12:05:00,20.67,20.68,20.66,20.66,35917.0,20.67,20.68,20.66,20.66,35917.0
2021-12-06 12:10:00,20.67,20.68,20.66,20.67,50843.0,20.67,20.68,20.66,20.67,50843.0
2021-12-06 12:15:00,20.67,20.68,20.66,20.67,22412.0,20.67,20.68,20.66,20.67,22412.0
2021-12-06 12:20:00,20.67,20.67,20.66,20.67,28410.0,20.67,20.67,20.66,20.67,28410.0
2021-12-06 12:25:00,20.66,20.67,20.64,20.64,74702.0,20.66,20.67,20.64,20.64,74702.0
2021-12-06 12:30:00,20.64,20.66,20.64,20.66,32423.0,20.64,20.66,20.64,20.66,32423.0
2021-12-06 12:35:00,20.65,20.66,20.65,20.66,25522.0,20.65,20.66,20.65,20.66,25522.0
2021-12-06 12:40:00,20.65,20.65,20.63,20.63,75768.0,20.65,20.65,20.63,20.63,75768.0
2021-12-06 12:45:00,20.64,20.65,20.63,20.63,31019.0,20.64,20.65,20.63,20.63,31019.0
2021-12-06 12:50:00,20.63,20.64,20.62,20.63,226710.0,20.63,20.64,20.62,20.63,226710.0
2021-12-06 12:55:00,20.63,20.66,20.63,20.66,70060.0,20.63,20.66,20.63,20.66,70060.0
2021-12-06 13:00:00,20.67,20.67,20.66,20.66,228904.0,20.67,20.67,20.66,20.66,228904.0
2021-12-06 13:05:00,20.66,20.66,20.63,20.64,44321.0,20.66,20.66,20.63,20.64,44321.0
2021-12-06 13:10:00,20.64,20.64,20.59,20.6,174367.0,20.64,20.64,20.59,20.6,174367.0
2021-12-06 13:15:00,20.6,20.62,20.58,20.62,178314.0,20.6,20.62,20.58,20.62,178314.0
2021-12-06 13:20:00,20.62,20.62,20.59,20.6,60913.0,20.62,20.62,20.59,20.6,60913.0
2021-12-06 13:25:00,20.61,20.61,20.59,20.6,50873.0,20.61,20.61,20.59,20.6,50873.0
2021-12-06 13:30:00,20.59,20.61,20.58,20.6,47871.0,20.59,20.61,20.58,20.6,47871.0
2021-12-06 13:35:00,20.6,20.61,20.59,20.6,36094.0,20.6,20.61,20.59,20.6,36094.0
2021-12-06 13:40:00,20.61,20.61,20.58,20.59,71794.0,20.61,20.61,20.58,20.59,71794.0
2021-12-06 13:45:00,20.59,20.6,20.58,20.59,131601.0,20.59,20.6,20.58,20.59,131601.0
2021-12-06 13:50:00,20.58,20.59,20.58,20.58,100024.0,20.58,20.59,20.58,20.58,100024.0
2021-12-06 13:55:00,20.59,20.6,20.58,20.59,57449.0,20.59,20.6,20.58,20.59,57449.0
2021-12-06 14:00:00,20.6,20.61,20.59,20.61,49451.0,20.6,20.61,20.59,20.61,49451.0
2021-12-06 14:05:00,20.61,20.63,20.6,20.63,80779.0,20.61,20.63,20.6,20.63,80779.0
2021-12-06 14:10:00,20.63,20.63,20.61,20.62,127483.0,20.63,20.63,20.61,20.62,127483.0
2021-12-06 14:15:00,20.62,20.64,20.62,20.63,265886.0,20.62,20.64,20.62,20.63,265886.0
2021-12-06 14:20:00,20.63,20.64,20.62,20.63,44776.0,20.63,20.64,20.62,20.63,44776.0
2021-12-06 14:25:00,20.64,20.64,20.63,20.64,36567.0,20.64,20.64,20.63,20.64,36567.0
2021-12-06 14:30:00,20.64,20.64,20.63,20.64,14594.0,20.64,20.64,20.63,20.64,14594.0
2021-12-06 14:35:00,20.64,20.64,20.62,20.62,40917.0,20.64,20.64,20.62,20.62,40917.0
2021-12-06 14:40:00,20.63,20.63,20.6,20.61,47750.0,20.63,20.63,20.6,20.61,47750.0
2021-12-06 14:45:00,20.6,20.62,20.6,20.62,21081.0,20.6,20.62,20.6,20.62,21081.0
2021-12-06 14:50:00,20.61,20.63,20.61,20.63,329214.0,20.61,20.63,20.61,20.63,329214.0
2021-12-06 14:55:00,20.63,20.64,20.62,20.64,246760.0,20.63,20.64,20.62,20.64,246760.0
2021-12-06 15:00:00,20.64,20.65,20.63,20.65,368351.0,20.64,20.65,20.63,20.65,368351.0
2021-12-06 15:05:00,20.65,20.67,20.65,20.67,565216.0,20.65,20.67,20.65,20.67,565216.0
2021-12-06 15:10:00,20.67,20.69,20.66,20.69,350781.0,20.67,20.69,20.66,20.69,350781.0
2021-12-06 15:15:00,20.69,20.7,20.68,20.7,362628.0,20.69,20.7,20.68,20.7,362628.0
2021-12-06 15:20:00,20.7,20.7,20.68,20.69,401259.0,20.7,20.7,20.68,20.69,401259.0
2021-12-06 15:25:00,20.69,20.71,20.69,20.71,448747.0,20.69,20.71,20.69,20.71,448747.0
2021-12-06 15:30:00,20.7,20.72,20.69,20.71,537011.0,20.7,20.72,20.69,20.71,537011.0
2021-12-06 15:35:00,20.72,20.72,20.71,20.71,524441.0,20.72,20.72,20.71,20.71,524441.0
2021-12-06 15:40:00,20.71,20.73,20.7,20.73,545956.0,20.71,20.73,20.7,20.73,545956.0
2021-12-06 15:45:00,20.73,20.76,20.72,20.75,716435.0,20.73,20.76,20.72,20.75,716435.0
2021-12-06 15:50:00,20.75,20.75,20.73,20.73,338687.0,20.75,20.75,20.73,20.73,338687.0
2021-12-06 15:55:00,20.73,20.74,20.72,20.72,408205.0,20.73,20.74,20.72,20.72,408205.0
2021-12-07 09:30:00,20.68,20.77,20.68,20.74,916700.0,20.68,20.77,20.68,20.74,916700.0
2021-12-07 09:35:00,20.75,20.78,20.73,20.74,299364.0,20.75,20.78,20.73,20.74,299364.0
2021-12-07 09:40:00,20.73,20.76,20.72,20.73,86281.0,20.73,20.76,20.72,20.73,86281.0
2021-12-07 09:45:00,20.73,20.74,20.69,20.69,199973.0,20.73,20.74,20.69,20.69,199973.0
2021-12-07 09:50:00,20.69,20.73,20.68,20.72,170082.0,20.69,20.73,20.68,20.72,170082.0
2021-12-07 09:55:00,20.72,20.73,20.7,20.71,62325.0,20.72,20.73,20.7,20.71,62325.0
2021-12-07 10:00:00,20.7,20.73,20.69,20.72,343419.0,20.7,20.73,20.69,20.72,343419.0
2021-12-07 10:05:00,20.72,20.72,20.69,20.69,293578.0,20.72,20.72,20.69,20.69,293578.0
2021-12-07 10:10:00,20.69,20.71,20.67,20.71,495676.0,20.69,20.71,20.67,20.71,495676.0
2021-12-07 10:15:00,20.71,20.74,20.7,20.71,320470.0,20.71,20.74,20.7,20.71,320470.0
2021-12-07 10:20:00,20.71,20.74,20.71,20.74,161208.0,20.71,20.74,20.71,20.74,161208.0
2021-12-07 10:25:00,20.74,20.75,20.73,20.75,404225.0,20.74,20.75,20.73,20.75,404225.0
2021-12-07 10:30:00,20.75,20.76,20.74,20.75,336601.0,20.75,20.76,20.74,20.75,336601.0
2021-12-07 10:35:00,20.75,20.79,20.74,20.76,368213.0,20.75,20.79,20.74,20.76,368213.0
2021-12-07 10:40:00,20.77,20.78,20.76,20.77,182409.0,20.77,20.78,20.76,20.77,182409.0
2021-12-07 10:45:00,20.77,20.77,20.75,20.76,138292.0,20.77,20.77,20.75,20.76,138292.0
2021-12-07 10:50:00,20.76,20.78,20.76,20.77,109007.0,20.76,20.78,20.76,20.77,109007.0
2021-12-07 10:55:00,20.76,20.77,20.75,20.76,214184.0,20.76,20.77,20.75,20.76,214184.0
2021-12-07 11:00:00,20.76,20.78,20.75,20.76,187409.0,20.76,20.78,20.75,20.76,187409.0
2021-12-07 11:05:00,20.77,20.77,20.76,20.77,16974.0,20.77,20.77,20.76,20.77,16974.0
2021-12-07 11:10:00,20.77,20.79,20.76,20.79,163027.0,20.77,20.79,20.76,20.79,163027.0
2021-12-07 11:15:00,20.78,20.79,20.76,20.77,94500.0,20.78,20.79,20.76,20.77,94500.0
2021-12-07 11:20:00,20.77,20.78,20.75,20.78,169820.0,20.77,20.78,20.75,20.78,169820.0
2021-12-07 11:25:00,20.78,20.85,20.78,20.84,785739.0,20.78,20.85,20.78,20.84,785739.0
2021-12-07 11:30:00,20.85,20.87,20.84,20.86,453654.0,20.85,20.87,20.84,20.86,453654.0
2021-12-07 11:35:00,20.87,20.89,20.86,20.89,452822.0,20.87,20.89,20.86,20.89,452822.0
2021-12-07 11:40:00,20.89,20.9,20.87,20.89,474109.0,20.89,20.9,20.87,20.89,474109.0
2021-12-07 11:45:00,20.89,20.91,20.87,20.9,522271.0,20.89,20.91,20.87,20.9,522271.0
2021-12-07 11:50:00,20.89,20.9,20.87,20.87,382205.0,20.89,20.9,20.87,20.87,382205.0
2021-12-07 11:55:00,20.87,20.9,20.86,20.9,332859.0,20.87,20.9,20.86,20.9,332859.0
2021-12-07 12:00:00,20.9,20.91,20.89,20.9,310011.0,20.9,20.91,20.89,20.9,310011.0
2021-12-07 12:05:00,20.9,20.9,20.88,20.88,48737.0,20.9,20.9,20.88,20.88,48737.0
2021-12-07 12:10:00,20.89,20.89,20.87,20.88,51173.0,20.89,20.89,20.87,20.88,51173.0
2021-12-07 12:15:00,20.87,20.87,20.85,20.85,70092.0,20.87,20.87,20.85,20.85,70092.0
2021-12-07 12:20:00,20.85,20.86,20.83,20.84,56295.0,20.85,20.86,20.83,20.84,56295.0
2021-12-07 12:25:00,20.84,20.84,20.83,20.83,37840.0,20.84,20.84,20.83,20.83,37840.0
2021-12-07 12:30:00,20.84,20.84,20.82,20.84,150538.0,20.84,20.84,20.82,20.84,150538.0
2021-12-07 12:35:00,20.84,20.85,20.83,20.84,122435.0,20.84,20.85,20.83,20.84,122435.0
2021-12-07 12:40:00,20.84,20.84,20.81,20.82,223770.0,20.84,20.84,20.81,20.82,223770.0
2021-12-07 12:45:00,20.82,20.83,20.81,20.82,115993.0,20.82,20.83,20.81,20.82,115993.0
2021-12-07 12:50:00,20.83,20.83,20.82,20.82,20864.0,20.83,20.83,20.82,20.82,20864.0
2021-12-07 12:55:00,20.82,20.83,20.81,20.82,166238.0,20.82,20.83,20.81,20.82,166238.0
2021-12-07 13:00:00,20.83,20.85,20.82,20.84,113841.0,20.83,20.85,20.82,20.84,113841.0
2021-12-07 13:05:00,20.84,20.85,20.83,20.84,217828.0,20.84,20.85,20.83,20.84,217828.0
2021-12-07 13:10:00,20.83,20.85,20.83,20.84,338350.0,20.83,20.85,20.83,20.84,338350.0
2021-12-07 13:15:00,20.84,20.86,20.84,20.84,130371.0,20.84,20.86,20.84,20.84,130371.0
2021-12-07 13:20:00,20.84,20.85,20.81,20.82,386885.0,20.84,20.85,20.81,20.82,386885.0
2021-12-07 13:25:00,20.82,20.82,20.81,20.82,115174.0,20.82,20.82,20.81,20.82,115174.0
2021-12-07 13:30:00,20.82,20.82,20.8,20.81,131264.0,20.82,20.82,20.8,20.81,131264.0
2021-12-07 13:35:00,20.81,20.82,20.81,20.82,75474.0,20.81,20.82,20.81,20.82,75474.0
2021-12-07 13:40:00,20.82,20.84,20.81,20.84,52946.0,20.82,20.84,20.81,20.84,52946.0
2021-12-07 13:45:00,20.83,20.84,20.82,20.84,214954.0,20.83,20.84,20.82,20.84,214954.0
2021-12-07 13:50:00,20.83,20.85,20.83,20.85,91470.0,20.83,20.85,20.83,20.85,91470.0
2021-12-07 13:55:00,20.84,20.85,20.84,20.85,141339.0,20.84,20.85,20.84,20.85,141339.0
2021-12-07 14:00:00,20.85,20.86,20.84,20.86,45632.0,20.85,20.86,20.84,20.86,45632.0
2021-12-07 14:05:00,20.86,20.86,20.84,20.84,120133.0,20.86,20.86,20.84,20.84,120133.0
2021-12-07 14:10:00,20.85,20.85,20.84,20.85,37495.0,20.85,20.85,20.84,20.85,37495.0
2021-12-07 14:15:00,20.84,20.85,20.84,20.85,45462.0,20.84,20.85,20.84,20.85,45462.0
2021-12-07 14:20:00,20.85,20.86,20.84,20.86,89660.0,20.85,20.86,20.84,20.86,89660.0
2021-12-07 14:25:00,20.86,20.86,20.85,20.86,32348.0,20.86,20.86,20.85,20.86,32348.0
2021-12-07 14:30:00,20.86,20.86,20.85,20.85,44403.0,20.86,20.86,20.85,20.85,44403.0
2021-12-07 14:35:00,20.85,20.86,20.83,20.83,85328.0,20.85,20.86,20.83,20.83,85328.0
2021-12-07 14:40:00,20.83,20.84,20.83,20.84,18890.0,20.83,20.84,20.83,20.84,18890.0
2021-12-07 14:45:00,20.84,20.84,20.83,20.84,58321.0,20.84,20.84,20.83,20.84,58321.0
2021-12-07 14:50:00,20.83,20.84,20.83,20.84,46954.0,20.83,20.84,20.83,20.84,46954.0
2021-12-07 14:55:00,20.84,20.84,20.83,20.83,36255.0,20.84,20.84,20.83,20.83,36255.0
2021-12-07 15:00:00,20.84,20.84,20.83,20.84,62868.0,20.84,20.84,20.83,20.84,62868.0
2021-12-07 15:05:00,20.84,20.84,20.83,20.84,61525.0,20.84,20.84,20.83,20.84,61525.0
2021-12-07 15:10:00,20.84,20.85,20.83,20.85,77427.0,20.84,20.85,20.83,20.85,77427.0
2021-12-07 15:15:00,20.85,20.86,20.84,20.84,330721.0,20.85,20.86,20.84,20.84,330721.0
2021-12-07 15:20:00,20.84,20.86,20.83,20.86,386727.0,20.84,20.86,20.83,20.86,386727.0
2021-12-07 15:25:00,20.85,20.86,20.84,20.84,97691.0,20.85,20.86,20.84,20.84,97691.0
2021-12-07 15:30:00,20.85,20.85,20.83,20.84,141057.0,20.85,20.85,20.83,20.84,141057.0
2021-12-07 15:35:00,20.84,20.84,20.82,20.82,72510.0,20.84,20.84,20.82,20.82,72510.0
2021-12-07 15:40:00,20.82,20.84,20.82,20.83,320054.0,20.82,20.84,20.82,20.83,320054.0
2021-12-07 15:45:00,20.84,20.84,20.83,20.84,136221.0,20.84,20.84,20.83,20.84,136221.0
2021-12-07 15:50:00,20.83,20.84,20.82,20.82,278802.0,20.83,20.84,20.82,20.82,278802.0
2021-12-07 15:55:00,20.82,20.83,20.82,20.82,350172.0,20.82,20.83,20.82,20.82,350172.0
2021-12-08 09:30:00,20.7,20.71,20.66,20.69,253826.0,20.7,20.71,20.66,20.69,253826.0
2021-12-08 09:35:00,20.69,20.69,20.64,20.64,336567.0,20.69,20.69,20.64,20.64,336567.0
2021-12-08 09:40:00,20.64,20.7,20.63,20.68,363730.0,20.64,20.7,20.63,20.68,363730.0
2021-12-08 09:45:00,20.67,20.72,20.67,20.7,145733.0,20.67,20.72,20.67,20.7,145733.0
2021-12-08 09:50:00,20.71,20.72,20.69,20.7,73272.0,20.71,20.72,20.69,20.7,73272.0
2021-12-08 09:55:00,20.7,20.73,20.69,20.72,179810.0,20.7,20.73,20.69,20.72,179810.0
2021-12-08 10:00:00,20.71,20.79,20.71,20.78,261559.0,20.71,20.79,20.71,20.78,261559.0
2021-12-08 10:05:00,20.78,20.79,20.75,20.76,88732.0,20.78,20.79,20.75,20.76,88732.0
2021-12-08 10:10:00,20.76,20.77,20.75,20.76,230783.0,20.76,20.77,20.75,20.76,230783.0
2021-12-08 10:15:00,20.76,20.77,20.73,20.75,173386.0,20.76,20.77,20.73,20.75,173386.0
2021-12-08 10:20:00,20.75,20.75,20.73,20.74,92113.0,20.75,20.75,20.73,20.74,92113.0
2021-12-08 10:25:00,20.75,20.75,20.72,20.73,135686.0,20.75,20.75,20.72,20.73,135686.0
2021-12-08 10:30:00,20.73,20.76,20.72,20.75,176754.0,20.73,20.76,20.72,20.75,176754.0
2021-12-08 10:35:00,20.75,20.75,20.73,20.74,72244.0,20.75,20.75,20.73,20.74,72244.0
2021-12-08 10:40:00,20.73,20.74,20.71,20.71,43348.0,20.73,20.74,20.71,20.71,43348.0
2021-12-08 10:45:00,20.71,20.71,20.66,20.69,236964.0,20.71,20.71,20.66,20.69,236964.0
2021-12-08 10:50:00,20.69,20.71,20.68,20.71,157637.0,20.69,20.71,20.68,20.71,157637.0
2021-12-08 10:55:00,20.7,20.72,20.7,20.71,237304.0,20.7,20.72,20.7,20.71,237304.0
2021-12-08 11:00:00,20.72,20.73,20.71,20.72,97313.0,20.72,20.73,20.71,20.72,97313.0
2021-12-08 11:05:00,20.71,20.72,20.7,20.72,80042.0,20.71,20.72,20.7,20.72,80042.0
2021-12-08 11:10:00,20.71,20.73,20.69,20.72,145076.0,20.71,20.73,20.69,20.72,145076.0
2021-12-08 11:15:00,20.72,20.73,20.7,20.7,114430.0,20.72,20.73,20.7,20.7,114430.0
2021-12-08 11:20:00,20.71,20.73,20.7,20.73,165191.0,20.71,20.73,20.7,20.73,165191.0
2021-12-08 11:25:00,20.73,20.73,20.71,20.72,394537.0,20.73,20.73,20.71,20.72,394537.0
2021-12-08 11:30:00,20.72,20.73,20.71,20.71,181434.0,20.72,20.73,20.71,20.71,181434.0
2021-12-08 11:35:00,20.71,20.72,20.7,20.71,72381.0,20.71,20.72,20.7,20.71,72381.0
2021-12-08 11:40:00,20.71,20.72,20.7,20.71,133718.0,20.71,20.72,20.7,20.71,133718.0
2021-12-08 11:45:00,20.71,20.73,20.71,20.73,92750.0,20.71,20.73,20.71,20.73,92750.0
2021-12-08 11:50:00,20.73,20.73,20.71,20.71,136412.0,20.73,20.73,20.71,20.71,136412.0
2021-12-08 11:55:00,20.71,20.73,20.7,20.72,151331.0,20.71,20.73,20.7,20.72,151331.0
2021-12-08 12:00:00,20.72,20.75,20.72,20.73,136683.0,20.72,20.75,20.72,20.73,136683.0
2021-12-08 12:05:00,20.73,20.74,20.72,20.73,251307.0,20.73,20.74,20.72,20.73,251307.0
2021-12-08 12:10:00,20.73,20.75,20.73,20.75,52280.0,20.73,20.75,20.73,20.75,52280.0
2021-12-08 12:15:00,20.75,20.76,20.74,20.75,66900.0,20.75,20.76,20.74,20.75,66900.0
2021-12-08 12:20:00,20.75,20.76,20.74,20.75,198406.0,20.75,20.76,20.74,20.75,198406.0
2021-12-08 12:25:00,20.75,20.75,20.74,20.74,46722.0,20.75,20.75,20.74,20.74,46722.0
2021-12-08 12:30:00,20.74,20.75,20.73,20.73,259695.0,20.74,20.75,20.73,20.73,259695.0
2021-12-08 12:35:00,20.73,20.75,20.73,20.73,432142.0,20.73,20.75,20.73,20.73,432142.0
2021-12-08 12:40:00,20.73,20.74,20.73,20.74,33373.0,20.73,20.74,20.73,20.74,33373.0
2021-12-08 12:45:00,20.73,20.75,20.73,20.74,89981.0,20.73,20.75,20.73,20.74,89981.0
2021-12-08 12:50:00,20.75,20.75,20.74,20.75,29686.0,20.75,20.75,20.74,20.75,29686.0
2021-12-08 12:55:00,20.75,20.75,20.73,20.74,236668.0,20.75,20.75,20.73,20.74,236668.0
2021-12-08 13:00:00,20.74,20.75,20.73,20.73,464555.0,20.74,20.75,20.73,20.73,464555.0
2021-12-08 13:05:00,20.73,20.75,20.73,20.74,233475.0,20.73,20.75,20.73,20.74,233475.0
2021-12-08 13:10:00,20.75,20.76,20.73,20.73,184319.0,20.75,20.76,20.73,20.73,184319.0
2021-12-08 13:15:00,20.73,20.75,20.73,20.74,107162.0,20.73,20.75,20.73,20.74,107162.0
2021-12-08 13:20:00,20.74,20.76,20.74,20.75,187779.0,20.74,20.76,20.74,20.75,187779.0
2021-12-08 13:25:00,20.75,20.76,20.74,20.75,200192.0,20.75,20.76,20.74,20.75,200192.0
2021-12-08 13:30:00,20.75,20.77,20.75,20.77,310342.0,20.75,20.77,20.75,20.77,310342.0
2021-12-08 13:35:00,20.77,20.78,20.76,20.78,39542.0,20.77,20.78,20.76,20.78,39542.0
2021-12-08 13:40:00,20.77,20.78,20.76,20.76,216594.0,20.77,20.78,20.76,20.76,216594.0
2021-12-08 13:45:00,20.77,20.77,20.75,20.76,91600.0,20.77,20.77,20.75,20.76,91600.0
2021-12-08 13:50:00,20.76,20.76,20.75,20.76,17846.0,20.76,20.76,20.75,20.76,17846.0
2021-12-08 13:55:00,20.76,20.76,20.75,20.75,31535.0,20.76,20.76,20.75,20.75,31535.0
2021-12-08 14:00:00,20.75,20.76,20.75,20.76,61823.0,20.75,20.76,20.75,20.76,61823.0
2021-12-08 14:05:00,20.76,20.77,20.75,20.77,316056.0,20.76,20.77,20.75,20.77,316056.0
2021-12-08 14:10:00,20.77,20.79,20.76,20.79,178308.0,20.77,20.79,20.76,20.79,178308.0
2021-12-08 14:15:00,20.79,20.8,20.78,20.79,71997.0,20.79,20.8,20.78,20.79,71997.0
2021-12-08 14:20:00,20.79,20.8,20.78,20.78,238118.0,20.79,20.8,20.78,20.78,238118.0
2021-12-08 14:25:00,20.79,20.79,20.77,20.78,36985.0,20.79,20.79,20.77,20.78,36985.0
2021-12-08 14:30:00,20.78,20.78,20.76,20.76,100218.0,20.78,20.78,20.76,20.76,100218.0
2021-12-08 14:35:00,20.76,20.77,20.76,20.76,30845.0,20.76,20.77,20.76,20.76,30845.0
2021-12-08 14:40:00,20.76,20.78,20.76,20.77,92639.0,20.76,20.78,20.76,20.77,92639.0
2021-12-08 14:45:00,20.77,20.78,20.77,20.78,52376.0,20.77,20.78,20.77,20.78,52376.0
2021-12-08 14:50:00,20.78,20.79,20.77,20.79,68606.0,20.78,20.79,20.77,20.79,68606.0
2021-12-08 14:55:00,20.79,20.79,20.78,20.78,61285.0,20.79,20.79,20.78,20.78,61285.0
2021-12-08 15:00:00,20.78,20.79,20.78,20.78,37496.0,20.78,20.79,20.78,20.78,37496.0
2021-12-08 15:05:00,20.78,20.79,20.78,20.78,29279.0,20.78,20.79,20.78,20.78,29279.0
2021-12-08 15:10:00,20.78,20.79,20.78,20.79,47370.0,20.78,20.79,20.78,20.79,47370.0
2021-12-08 15:15:00,20.79,20.8,20.78,20.8,81313.0,20.79,20.8,20.78,20.8,81313.0
2021-12-08 15:20:00,20.79,20.8,20.79,20.8,44357.0,20.79,20.8,20.79,20.8,44357.0
2021-12-08 15:25:00,20.8,20.8,20.79,20.8,39127.0,20.8,20.8,20.79,20.8,39127.0
2021-12-08 15:30:00,20.8,20.8,20.79,20.8,72204.0,20.8,20.8,20.79,20.8,72204.0
2021-12-08 15:35:00,20.79,20.8,20.79,20.79,177005.0,20.79,20.8,20.79,20.79,177005.0
2021-12-08 15:40:00,20.79,20.8,20.78,20.78,276962.0,20.79,20.8,20.78,20.78,276962.0
2021-12-08 15:45:00,20.79,20.79,20.78,20.78,153384.0,20.79,20.79,20.78,20.78,153384.0
2021-12-08 15:50:00,20.79,20.79,20.78,20.78,176415.0,20.79,20.79,20.78,20.78,176415.0
2021-12-08 15:55:00,20.79,20.79,20.76,20.76,631354.0,20.79,20.79,20.76,20.76,631354.0
2021-12-09 09:30:00,20.46,20.49,20.39,20.39,836033.0,20.46,20.49,20.39,20.39,836033.0
2021-12-09 09:35:00,20.4,20.41,20.36,20.37,479908.0,20.4,20.41,20.36,20.37,479908.0
2021-12-09 09:40:00,20.37,20.39,20.33,20.36,340892.0,20.37,20.39,20.33,20.36,340892.0
2021-12-09 09:45:00,20.36,20.37,20.3,20.3,467051.0,20.36,20.37,20.3,20.3,467051.0
2021-12-09 09:50:00,20.31,20.33,20.27,20.29,467892.0,20.31,20.33,20.27,20.29,467892.0
2021-12-09 09:55:00,20.29,20.33,20.29,20.32,603476.0,20.29,20.33,20.29,20.32,603476.0
2021-12-09 10:00:00,20.32,20.33,20.27,20.28,501066.0,20.32,20.33,20.27,20.28,501066.0
2021-12-09 10:05:00,20.28,20.31,20.27,20.3,1085954.0,20.28,20.31,20.27,20.3,1085954.0
2021-12-09 10:10:00,20.31,20.32,20.28,20.31,444573.0,20.31,20.32,20.28,20.31,444573.0
2021-12-09 10:15:00,20.31,20.34,20.31,20.32,379851.0,20.31,20.34,20.31,20.32,379851.0
2021-12-09 10:20:00,20.33,20.37,20.33,20.35,461858.0,20.33,20.37,20.33,20.35,461858.0
2021-12-09 10:25:00,20.36,20.37,20.33,20.34,310304.0,20.36,20.37,20.33,20.34,310304.0
2021-12-09 10:30:00,20.33,20.38,20.33,20.36,350215.0,20.33,20.38,20.33,20.36,350215.0
2021-12-09 10:35:00,20.36,20.39,20.36,20.37,436070.0,20.36,20.39,20.36,20.37,436070.0
2021-12-09 10:40:00,20.37,20.39,20.36,20.37,648680.0,20.37,20.39,20.36,20.37,648680.0
2021-12-09 10:45:00,20.38,20.38,20.34,20.36,223945.0,20.38,20.38,20.34,20.36,223945.0
2021-12-09 10:50:00,20.36,20.37,20.35,20.37,142096.0,20.36,20.37,20.35,20.37,142096.0
2021-12-09 10:55:00,20.36,20.39,20.36,20.38,531529.0,20.36,20.39,20.36,20.38,531529.0
2021-12-09 11:00:00,20.38,20.42,20.38,20.41,634911.0,20.38,20.42,20.38,20.41,634911.0
2021-12-09 11:05:00,20.41,20.44,20.4,20.43,118049.0,20.41,20.44,20.4,20.43,118049.0
2021-12-09 11:10:00,20.43,20.44,20.4,20.41,699400.0,20.43,20.44,20.4,20.41,699400.0
2021-12-09 11:15:00,20.41,20.41,20.38,20.4,185036.0,20.41,20.41,20.38,20.4,185036.0
2021-12-09 11:20:00,20.39,20.4,20.38,20.39,91943.0,20.39,20.4,20.38,20.39,91943.0
2021-12-09 11:25:00,20.39,20.4,20.37,20.37,196012.0,20.39,20.4,20.37,20.37,196012.0
2021-12-09 11:30:00,20.37,20.39,20.37,20.37,243571.0,20.37,20.39,20.37,20.37,243571.0
2021-12-09 11:35:00,20.38,20.38,20.36,20.37,235876.0,20.38,20.38,20.36,20.37,235876.0
2021-12-09 11:40:00,20.37,20.37,20.35,20.36,204658.0,20.37,20.37,20.35,20.36,204658.0
2021-12-09 11:45:00,20.36,20.36,20.34,20.34,64407.0,20.36,20.36,20.34,20.34,64407.0
2021-12-09 11:50:00,20.35,20.37,20.34,20.35,318166.0,20.35,20.37,20.34,20.35,318166.0
2021-12-09 11:55:00,20.35,20.35,20.34,20.35,24935.0,20.35,20.35,20.34,20.35,24935.0
2021-12-09 12:00:00,20.34,20.36,20.34,20.36,63366.0,20.34,20.36,20.34,20.36,63366.0
2021-12-09 12:05:00,20.36,20.36,20.34,20.35,229529.0,20.36,20.36,20.34,20.35,229529.0
2021-12-09 12:10:00,20.36,20.36,20.35,20.36,30941.0,20.36,20.36,20.35,20.36,30941.0
2021-12-09 12:15:00,20.36,20.37,20.34,20.35,252653.0,20.36,20.37,20.34,20.35,252653.0
2021-12-09 12:20:00,20.35,20.37,20.35,20.37,163964.0,20.35,20.37,20.35,20.37,163964.0
2021-12-09 12:25:00,20.36,20.37,20.35,20.37,199670.0,20.36,20.37,20.35,20.37,199670.0
2021-12-09 12:30:00,20.37,20.37,20.36,20.37,30162.0,20.37,20.37,20.36,20.37,30162.0
2021-12-09 12:35:00,20.37,20.38,20.36,20.38,181084.0,20.37,20.38,20.36,20.38,181084.0
2021-12-09 12:40:00,20.38,20.39,20.37,20.37,378631.0,20.38,20.39,20.37,20.37,378631.0
2021-12-09 12:45:00,20.37,20.39,20.36,20.39,204272.0,20.37,20.39,20.36,20.39,204272.0
2021-12-09 12:50:00,20.39,20.39,20.37,20.38,109844.0,20.39,20.39,20.37,20.38,109844.0
2021-12-09 12:55:00,20.38,20.38,20.37,20.38,26866.0,20.38,20.38,20.37,20.38,26866.0
2021-12-09 13:00:00,20.38,20.38,20.32,20.37,575295.0,20.38,20.38,20.32,20.37,575295.0
2021-12-09 13:05:00,20.37,20.38,20.34,20.34,253991.0,20.37,20.38,20.34,20.34,253991.0
2021-12-09 13:10:00,20.35,20.38,20.34,20.37,200735.0,20.35,20.38,20.34,20.37,200735.0
2021-12-09 13:15:00,20.36,20.37,20.35,20.37,202346.0,20.36,20.37,20.35,20.37,202346.0
2021-12-09 13:20:00,20.37,20.38,20.35,20.37,485086.0,20.37,20.38,20.35,20.37,485086.0
2021-12-09 13:25:00,20.37,20.37,20.33,20.35,252497.0,20.37,20.37,20.33,20.35,252497.0
2021-12-09 13:30:00,20.35,20.37,20.34,20.37,563364.0,20.35,20.37,20.34,20.37,563364.0
2021-12-09 13:35:00,20.37,20.38,20.36,20.38,90488.0,20.37,20.38,20.36,20.38,90488.0
2021-12-09 13:40:00,20.38,20.39,20.37,20.38,57236.0,20.38,20.39,20.37,20.38,57236.0
2021-12-09 13:45:00,20.38,20.39,20.38,20.38,39753.0,20.38,20.39,20.38,20.38,39753.0
2021-12-09 13:50:00,20.39,20.39,20.38,20.39,38947.0,20.39,20.39,20.38,20.39,38947.0
2021-12-09 13:55:00,20.39,20.42,20.39,20.41,126693.0,20.39,20.42,20.39,20.41,126693.0
2021-12-09 14:00:00,20.41,20.41,20.38,20.39,94544.0,20.41,20.41,20.38,20.39,94544.0
2021-12-09 14:05:00,20.39,20.39,20.37,20.37,70332.0,20.39,20.39,20.37,20.37,70332.0
2021-12-09 14:10:00,20.37,20.38,20.35,20.36,100515.0,20.37,20.38,20.35,20.36,100515.0
2021-12-09 14:15:00,20.36,20.36,20.35,20.35,63693.0,20.36,20.36,20.35,20.35,63693.0
2021-12-09 14:20:00,20.35,20.36,20.34,20.35,68396.0,20.35,20.36,20.34,20.35,68396.0
2021-12-09 14:25:00,20.34,20.36,20.34,20.35,176161.0,20.34,20.36,20.34,20.35,176161.0
2021-12-09 14:30:00,20.35,20.36,20.33,20.34,441833.0,20.35,20.36,20.33,20.34,441833.0
2021-12-09 14:35:00,20.34,20.34,20.33,20.33,64751.0,20.34,20.34,20.33,20.33,64751.0
2021-12-09 14:40:00,20.34,20.34,20.33,20.33,87526.0,20.34,20.34,20.33,20.33,87526.0
2021-12-09 14:45:00,20.33,20.34,20.33,20.34,113884.0,20.33,20.34,20.33,20.34,113884.0
2021-12-09 14:50:00,20.34,20.35,20.33,20.35,454576.0,20.34,20.35,20.33,20.35,454576.0
2021-12-09 14:55:00,20.35,20.35,20.33,20.33,238088.0,20.35,20.35,20.33,20.33,238088.0
2021-12-09 15:00:00,20.33,20.34,20.33,20.34,19282.0,20.33,20.34,20.33,20.34,19282.0
2021-12-09 15:05:00,20.34,20.34,20.33,20.33,74464.0,20.34,20.34,20.33,20.33,74464.0
2021-12-09 15:10:00,20.33,20.34,20.33,20.33,56165.0,20.33,20.34,20.33,20.33,56165.0
2021-12-09 15:15:00,20.34,20.34,20.33,20.34,41248.0,20.34,20.34,20.33,20.34,41248.0
2021-12-09 15:20:00,20.34,20.34,20.33,20.33,155443.0,20.34,20.34,20.33,20.33,155443.0
2021-12-09 15:25:00,20.33,20.34,20.33,20.34,72537.0,20.33,20.34,20.33,20.34,72537.0
2021-12-09 15:30:00,20.34,20.34,20.33,20.34,150935.0,20.34,20.34,20.33,20.34,150935.0
2021-12-09 15:35:00,20.34,20.34,20.33,20.33,116578.0,20.34,20.34,20.33,20.33,116578.0
2021-12-09 15:40:00,20.33,20.34,20.33,20.34,250589.0,20.33,20.34,20.33,20.34,250589.0
2021-12-09 15:45:00,20.33,20.35,20.33,20.34,445201.0,20.33,20.35,20.33,20.34,445201.0
2021-12-09 15:50:00,20.34,20.34,20.32,20.32,919874.0,20.34,20.34,20.32,20.32,919874.0
2021-12-09 15:55:00,20.32,20.33,20.3,20.3,709366.0,20.32,20.33,20.3,20.3,709366.0
2021-12-10 09:30:00,20.52,20.53,20.46,20.47,779152.0,20.52,20.53,20.46,20.47,779152.0
2021-12-10 09:35:00,20.48,20.48,20.42,20.48,955738.0,20.48,20.48,20.42,20.48,955738.0
2021-12-10 09:40:00,20.47,20.48,20.42,20.45,537100.0,20.47,20.48,20.42,20.45,537100.0
2021-12-10 09:45:00,20.44,20.44,20.4,20.42,513477.0,20.44,20.44,20.4,20.42,513477.0
2021-12-10 09:50:00,20.42,20.45,20.4,20.43,237081.0,20.42,20.45,20.4,20.43,237081.0
2021-12-10 09:55:00,20.43,20.45,20.41,20.44,836645.0,20.43,20.45,20.41,20.44,836645.0
2021-12-10 10:00:00,20.45,20.46,20.42,20.44,351709.0,20.45,20.46,20.42,20.44,351709.0
2021-12-10 10:05:00,20.44,20.46,20.42,20.46,179944.0,20.44,20.46,20.42,20.46,179944.0
2021-12-10 10:10:00,20.46,20.47,20.43,20.46,171180.0,20.46,20.47,20.43,20.46,171180.0
2021-12-10 10:15:00,20.46,20.5,20.45,20.5,122438.0,20.46,20.5,20.45,20.5,122438.0
2021-12-10 10:20:00,20.49,20.5,20.47,20.48,172903.0,20.49,20.5,20.47,20.48,172903.0
2021-12-10 10:25:00,20.48,20.51,20.47,20.49,183644.0,20.48,20.51,20.47,20.49,183644.0
2021-12-10 10:30:00,20.49,20.5,20.47,20.47,424321.0,20.49,20.5,20.47,20.47,424321.0
2021-12-10 10:35:00,20.48,20.48,20.46,20.48,211682.0,20.48,20.48,20.46,20.48,211682.0
2021-12-10 10:40:00,20.48,20.51,20.47,20.49,173904.0,20.48,20.51,20.47,20.49,173904.0
2021-12-10 10:45:00,20.5,20.51,20.48,20.49,199079.0,20.5,20.51,20.48,20.49,199079.0
2021-12-10 10:50:00,20.48,20.5,20.47,20.48,196993.0,20.48,20.5,20.47,20.48,196993.0
2021-12-10 10:55:00,20.48,20.49,20.48,20.48,32006.0,20.48,20.49,20.48,20.48,32006.0
2021-12-10 11:00:00,20.48,20.5,20.47,20.48,137791.0,20.48,20.5,20.47,20.48,137791.0
2021-12-10 11:05:00,20.48,20.49,20.47,20.48,109651.0,20.48,20.49,20.47,20.48,109651.0
2021-12-10 11:10:00,20.48,20.49,20.47,20.49,237989.0,20.48,20.49,20.47,20.49,237989.0
2021-12-10 11:15:00,20.48,20.49,20.47,20.48,152561.0,20.48,20.49,20.47,20.48,152561.0
2021-12-10 11:20:00,20.48,20.49,20.48,20.48,47288.0,20.48,20.49,20.48,20.48,47288.0
2021-12-10 11:25:00,20.48,20.49,20.48,20.48,55749.0,20.48,20.49,20.48,20.48,55749.0
2021-12-10 11:30:00,20.48,20.49,20.47,20.48,141195.0,20.48,20.49,20.47,20.48,141195.0
2021-12-10 11:35:00,20.49,20.49,20.47,20.48,150426.0,20.49,20.49,20.47,20.48,150426.0
2021-12-10 11:40:00,20.48,20.49,20.48,20.48,73982.0,20.48,20.49,20.48,20.48,73982.0
2021-12-10 11:45:00,20.49,20.52,20.48,20.52,188546.0,20.49,20.52,20.48,20.52,188546.0
2021-12-10 11:50:00,20.52,20.54,20.51,20.52,276324.0,20.52,20.54,20.51,20.52,276324.0
2021-12-10 11:55:00,20.52,20.52,20.49,20.5,113131.0,20.52,20.52,20.49,20.5,113131.0
2021-12-10 12:00:00,20.5,20.51,20.48,20.51,195586.0,20.5,20.51,20.48,20.51,195586.0
2021-12-10 12:05:00,20.51,20.53,20.5,20.51,93769.0,20.51,20.53,20.5,20.51,93769.0
2021-12-10 12:10:00,20.51,20.52,20.5,20.5,94255.0,20.51,20.52,20.5,20.5,94255.0
2021-12-10 12:15:00,20.5,20.51,20.49,20.5,91597.0,20.5,20.51,20.49,20.5,91597.0
2021-12-10 12:20:00,20.5,20.51,20.49,20.51,137661.0,20.5,20.51,20.49,20.51,137661.0
2021-12-10 12:25:00,20.51,20.52,20.49,20.51,173985.0,20.51,20.52,20.49,20.51,173985.0
2021-12-10 12:30:00,20.5,20.52,20.5,20.52,77830.0,20.5,20.52,20.5,20.52,77830.0
2021-12-10 12:35:00,20.52,20.52,20.5,20.51,132539.0,20.52,20.52,20.5,20.51,132539.0
2021-12-10 12:40:00,20.51,20.51,20.49,20.49,257150.0,20.51,20.51,20.49,20.49,257150.0
2021-12-10 12:45:00,20.49,20.5,20.48,20.5,73170.0,20.49,20.5,20.48,20.5,73170.0
2021-12-10 12:50:00,20.5,20.51,20.49,20.51,93209.0,20.5,20.51,20.49,20.51,93209.0
2021-12-10 12:55:00,20.51,20.51,20.5,20.51,20581.0,20.51,20.51,20.5,20.51,20581.0
2021-12-10 13:00:00,20.51,20.52,20.5,20.5,144698.0,20.51,20.52,20.5,20.5,144698.0
2021-12-10 13:05:00,20.5,20.52,20.5,20.52,87181.0,20.5,20.52,20.5,20.52,87181.0
2021-12-10 13:10:00,20.51,20.52,20.5,20.5,311028.0,20.51,20.52,20.5,20.5,311028.0
2021-12-10 13:15:00,20.51,20.52,20.5,20.51,200669.0,20.51,20.52,20.5,20.51,200669.0
2021-12-10 13:20:00,20.51,20.53,20.5,20.52,661986.0,20.51,20.53,20.5,20.52,661986.0
2021-12-10 13:25:00,20.52,20.53,20.51,20.52,386228.0,20.52,20.53,20.51,20.52,386228.0
2021-12-10 13:30:00,20.53,20.53,20.5,20.51,195342.0,20.53,20.53,20.5,20.51,195342.0
2021-12-10 13:35:00,20.51,20.51,20.5,20.51,41468.0,20.51,20.51,20.5,20.51,41468.0
2021-12-10 13:40:00,20.51,20.52,20.5,20.51,130331.0,20.51,20.52,20.5,20.51,130331.0
2021-12-10 13:45:00,20.51,20.52,20.51,20.51,37215.0,20.51,20.52,20.51,20.51,37215.0
2021-12-10 13:50:00,20.51,20.52,20.51,20.51,19156.0,20.51,20.52,20.51,20.51,19156.0
2021-12-10 13:55:00,20.51,20.52,20.51,20.52,29089.0,20.51,20.52,20.51,20.52,29089.0
2021-12-10 14:00:00,20.52,20.53,20.52,20.52,51667.0,20.52,20.53,20.52,20.52,51667.0
2021-12-10 14:05:00,20.52,20.53,20.52,20.52,41117.0,20.52,20.53,20.52,20.52,41117.0
2021-12-10 14:10:00,20.53,20.53,20.51,20.52,85252.0,20.53,20.53,20.51,20.52,85252.0
2021-12-10 14:15:00,20.53,20.53,20.51,20.52,140019.0,20.53,20.53,20.51,20.52,140019.0
2021-12-10 14:20:00,20.52,20.52,20.51,20.52,14760.0,20.52,20.52,20.51,20.52,14760.0
2021-12-10 14:25:00,20.51,20.52,20.5,20.51,160577.0,20.51,20.52,20.5,20.51,160577.0
2021-12-10 14:30:00,20.51,20.52,20.51,20.52,18032.0,20.51,20.52,20.51,20.52,18032.0
2021-12-10 14:35:00,20.51,20.52,20.51,20.52,36693.0,20.51,20.52,20.51,20.52,36693.0
2021-12-10 14:40:00,20.52,20.52,20.51,20.52,23682.0,20.52,20.52,20.51,20.52,23682.0
2021-12-10 14:45:00,20.52,20.52,20.51,20.52,10382.0,20.52,20.52,20.51,20.52,10382.0
2021-12-10 14:50:00,20.51,20.52,20.51,20.52,21104.0,20.51,20.52,20.51,20.52,21104.0
2021-12-10 14:55:00,20.52,20.52,20.51,20.52,51839.0,20.52,20.52,20.51,20.52,51839.0
2021-12-10 15:00:00,20.51,20.52,20.5,20.5,99130.0,20.51,20.52,20.5,20.5,99130.0
2021-12-10 15:05:00,20.5,20.51,20.5,20.51,42194.0,20.5,20.51,20.5,20.51,42194.0
2021-12-10 15:10:00,20.5,20.51,20.5,20.5,61175.0,20.5,20.51,20.5,20.5,61175.0
2021-12-10 15:15:00,20.5,20.51,20.49,20.5,212995.0,20.5,20.51,20.49,20.5,212995.0
2021-12-10 15:20:00,20.5,20.51,20.5,20.5,58473.0,20.5,20.51,20.5,20.5,58473.0
2021-12-10 15:25:00,20.51,20.51,20.5,20.51,109668.0,20.51,20.51,20.5,20.51,109668.0
2021-12-10 15:30:00,20.51,20.51,20.5,20.5,185826.0,20.51,20.51,20.5,20.5,185826.0
2021-12-10 15:35:00,20.51,20.51,20.5,20.5,66395.0,20.51,20.51,20.5,20.5,66395.0
2021-12-10 15:40:00,20.51,20.51,20.5,20.51,327803.0,20.51,20.51,20.5,20.51,327803.0
2021-12-10 15:45:00,20.51,20.51,20.5,20.5,203991.0,20.51,20.51,20.5,20.5,203991.0
2021-12-10 15:50:00,20.51,20.51,20.5,20.51,279429.0,20.51,20.51,20.5,20.51,279429.0
2021-12-10 15:55:00,20.51,20.52,20.5,20.5,692952.0,20.51,20.52,20.5,20.5,692952.0
2021-12-13 09:30:00,20.65,20.67,20.63,20.65,797508.0,20.65,20.67,20.63,20.65,797508.0
2021-12-13 09:35:00,20.65,20.68,20.64,20.64,323899.0,20.65,20.68,20.64,20.64,323899.0
2021-12-13 09:40:00,20.64,20.64,20.61,20.63,291809.0,20.64,20.64,20.61,20.63,291809.0
2021-12-13 09:45:00,20.63,20.66,20.62,20.65,362019.0,20.63,20.66,20.62,20.65,362019.0
2021-12-13 09:50:00,20.65,20.7,20.64,20.68,598118.0,20.65,20.7,20.64,20.68,598118.0
2021-12-13 09:55:00,20.67,20.72,20.67,20.71,268504.0,20.67,20.72,20.67,20.71,268504.0
2021-12-13 10:00:00,20.72,20.74,20.7,20.71,905495.0,20.72,20.74,20.7,20.71,905495.0
2021-12-13 10:05:00,20.71,20.73,20.68,20.69,393962.0,20.71,20.73,20.68,20.69,393962.0
2021-12-13 10:10:00,20.69,20.7,20.66,20.68,239705.0,20.69,20.7,20.66,20.68,239705.0
2021-12-13 10:15:00,20.69,20.7,20.64,20.64,471914.0,20.69,20.7,20.64,20.64,471914.0
2021-12-13 10:20:00,20.65,20.67,20.64,20.65,256335.0,20.65,20.67,20.64,20.65,256335.0
2021-12-13 10:25:00,20.65,20.66,20.62,20.64,220578.0,20.65,20.66,20.62,20.64,220578.0
2021-12-13 10:30:00,20.63,20.65,20.62,20.63,176169.0,20.63,20.65,20.62,20.63,176169.0
2021-12-13 10:35:00,20.63,20.65,20.6,20.62,928028.0,20.63,20.65,20.6,20.62,928028.0
2021-12-13 10:40:00,20.62,20.63,20.6,20.63,267951.0,20.62,20.63,20.6,20.63,267951.0
2021-12-13 10:45:00,20.63,20.63,20.61,20.62,469854.0,20.63,20.63,20.61,20.62,469854.0
2021-12-13 10:50:00,20.62,20.64,20.62,20.63,115072.0,20.62,20.64,20.62,20.63,115072.0
2021-12-13 10:55:00,20.63,20.64,20.6,20.62,545353.0,20.63,20.64,20.6,20.62,545353.0
2021-12-13 11:00:00,20.62,20.62,20.59,20.59,195108.0,20.62,20.62,20.59,20.59,195108.0
2021-12-13 11:05:00,20.6,20.61,20.59,20.61,335166.0,20.6,20.61,20.59,20.61,335166.0
2021-12-13 11:10:00,20.61,20.64,20.6,20.63,224166.0,20.61,20.64,20.6,20.63,224166.0
2021-12-13 11:15:00,20.63,20.65,20.62,20.65,182296.0,20.63,20.65,20.62,20.65,182296.0
2021-12-13 11:20:00,20.64,20.65,20.63,20.64,202076.0,20.64,20.65,20.63,20.64,202076.0
2021-12-13 11:25:00,20.64,20.65,20.63,20.64,74281.0,20.64,20.65,20.63,20.64,74281.0
2021-12-13 11:30:00,20.64,20.65,20.63,20.65,73448.0,20.64,20.65,20.63,20.65,73448.0
2021-12-13 11:35:00,20.65,20.66,20.63,20.64,154059.0,20.65,20.66,20.63,20.64,154059.0
2021-12-13 11:40:00,20.64,20.67,20.64,20.66,215070.0,20.64,20.67,20.64,20.66,215070.0
2021-12-13 11:45:00,20.66,20.67,20.65,20.66,88377.0,20.66,20.67,20.65,20.66,88377.0
2021-12-13 11:50:00,20.66,20.66,20.64,20.65,160816.0,20.66,20.66,20.64,20.65,160816.0
2021-12-13 11:55:00,20.64,20.65,20.62,20.62,83606.0,20.64,20.65,20.62,20.62,83606.0
2021-12-13 12:00:00,20.62,20.63,20.61,20.62,202891.0,20.62,20.63,20.61,20.62,202891.0
2021-12-13 12:05:00,20.61,20.63,20.61,20.62,80836.0,20.61,20.63,20.61,20.62,80836.0
2021-12-13 12:10:00,20.62,20.64,20.62,20.64,98094.0,20.62,20.64,20.62,20.64,98094.0
2021-12-13 12:15:00,20.63,20.64,20.62,20.63,175341.0,20.63,20.64,20.62,20.63,175341.0
2021-12-13 12:20:00,20.63,20.64,20.62,20.63,82675.0,20.63,20.64,20.62,20.63,82675.0
2021-12-13 12:25:00,20.64,20.64,20.62,20.63,160280.0,20.64,20.64,20.62,20.63,160280.0
2021-12-13 12:30:00,20.63,20.65,20.63,20.65,110297.0,20.63,20.65,20.63,20.65,110297.0
2021-12-13 12:35:00,20.64,20.65,20.64,20.64,8155.0,20.64,20.65,20.64,20.64,8155.0
2021-12-13 12:40:00,20.64,20.65,20.64,20.64,64877.0,20.64,20.65,20.64,20.64,64877.0
2021-12-13 12:45:00,20.64,20.65,20.64,20.64,25516.0,20.64,20.65,20.64,20.64,25516.0
2021-12-13 12:50:00,20.64,20.64,20.63,20.64,96083.0,20.64,20.64,20.63,20.64,96083.0
2021-12-13 12:55:00,20.63,20.64,20.63,20.63,45874.0,20.63,20.64,20.63,20.63,45874.0
2021-12-13 13:00:00,20.63,20.64,20.63,20.64,13621.0,20.63,20.64,20.63,20.64,13621.0
2021-12-13 13:05:00,20.64,20.64,20.63,20.63,8278.0,20.64,20.64,20.63,20.63,8278.0
2021-12-13 13:10:00,20.63,20.64,20.62,20.62,71450.0,20.63,20.64,20.62,20.62,71450.0
2021-12-13 13:15:00,20.63,20.63,20.62,20.62,55643.0,20.63,20.63,20.62,20.62,55643.0
2021-12-13 13:20:00,20.63,20.65,20.62,20.65,333122.0,20.63,20.65,20.62,20.65,333122.0
2021-12-13 13:25:00,20.65,20.65,20.62,20.63,130099.0,20.65,20.65,20.62,20.63,130099.0
2021-12-13 13:30:00,20.63,20.63,20.61,20.62,144472.0,20.63,20.63,20.61,20.62,144472.0
2021-12-13 13:35:00,20.61,20.62,20.6,20.6,295621.0,20.61,20.62,20.6,20.6,295621.0
2021-12-13 13:40:00,20.61,20.61,20.59,20.6,255924.0,20.61,20.61,20.59,20.6,255924.0
2021-12-13 13:45:00,20.6,20.61,20.59,20.61,87922.0,20.6,20.61,20.59,20.61,87922.0
2021-12-13 13:50:00,20.61,20.63,20.61,20.63,141893.0,20.61,20.63,20.61,20.63,141893.0
2021-12-13 13:55:00,20.63,20.65,20.62,20.64,17357.0,20.63,20.65,20.62,20.64,17357.0
2021-12-13 14:00:00,20.64,20.65,20.63,20.63,61896.0,20.64,20.65,20.63,20.63,61896.0
2021-12-13 14:05:00,20.63,20.64,20.62,20.64,55641.0,20.63,20.64,20.62,20.64,55641.0
2021-12-13 14:10:00,20.64,20.65,20.63,20.64,60682.0,20.64,20.65,20.63,20.64,60682.0
2021-12-13 14:15:00,20.64,20.65,20.63,20.64,62697.0,20.64,20.65,20.63,20.64,62697.0
2021-12-13 14:20:00,20.64,20.65,20.63,20.64,45202.0,20.64,20.65,20.63,20.64,45202.0
2021-12-13 14:25:00,20.65,20.65,20.64,20.65,10184.0,20.65,20.65,20.64,20.65,10184.0
2021-12-13 14:30:00,20.64,20.65,20.64,20.64,24244.0,20.64,20.65,20.64,20.64,24244.0
2021-12-13 14:35:00,20.65,20.65,20.64,20.65,27381.0,20.65,20.65,20.64,20.65,27381.0
2021-12-13 14:40:00,20.65,20.66,20.64,20.66,35078.0,20.65,20.66,20.64,20.66,35078.0
2021-12-13 14:45:00,20.65,20.66,20.64,20.65,113846.0,20.65,20.66,20.64,20.65,113846.0
2021-12-13 14:50:00,20.64,20.66,20.64,20.66,515825.0,20.64,20.66,20.64,20.66,515825.0
2021-12-13 14:55:00,20.66,20.67,20.65,20.66,33080.0,20.66,20.67,20.65,20.66,33080.0
2021-12-13 15:00:00,20.66,20.67,20.66,20.66,27113.0,20.66,20.67,20.66,20.66,27113.0
2021-12-13 15:05:00,20.67,20.67,20.66,20.66,31936.0,20.67,20.67,20.66,20.66,31936.0
2021-12-13 15:10:00,20.66,20.67,20.66,20.66,20500.0,20.66,20.67,20.66,20.66,20500.0
2021-12-13 15:15:00,20.67,20.67,20.66,20.67,38520.0,20.67,20.67,20.66,20.67,38520.0
2021-12-13 15:20:00,20.67,20.67,20.66,20.66,32189.0,20.67,20.67,20.66,20.66,32189.0
2021-12-13 15:25:00,20.66,20.67,20.66,20.67,105232.0,20.66,20.67,20.66,20.67,105232.0
2021-12-13 15:30:00,20.67,20.67,20.66,20.67,24322.0,20.67,20.67,20.66,20.67,24322.0
2021-12-13 15:35:00,20.67,20.67,20.66,20.67,49583.0,20.67,20.67,20.66,20.67,49583.0
2021-12-13 15:40:00,20.66,20.67,20.65,20.66,287030.0,20.66,20.67,20.65,20.66,287030.0
2021-12-13 15:45:00,20.66,20.66,20.65,20.65,156565.0,20.66,20.66,20.65,20.65,156565.0
2021-12-13 15:50:00,20.65,20.66,20.64,20.64,115449.0,20.65,20.66,20.64,20.64,115449.0
2021-12-13 15:55:00,20.64,20.65,20.62,20.62,1174643.0,20.64,20.65,20.62,20.62,1174643.0
2021-12-14 09:30:00,20.13,20.13,20.09,20.1,1291779.0,20.13,20.13,20.09,20.1,1291779.0
2021-12-14 09:35:00,20.1,20.15,20.1,20.11,705588.0,20.1,20.15,20.1,20.11,705588.0
2021-12-14 09:40:00,20.12,20.18,20.11,20.17,655908.0,20.12,20.18,20.11,20.17,655908.0
2021-12-14 09:45:00,20.17,20.22,20.16,20.2,1074337.0,20.17,20.22,20.16,20.2,1074337.0
2021-12-14 09:50:00,20.2,20.24,20.19,20.23,657011.0,20.2,20.24,20.19,20.23,657011.0
2021-12-14 09:55:00,20.23,20.34,20.23,20.32,1768825.0,20.23,20.34,20.23,20.32,1768825.0
2021-12-14 10:00:00,20.32,20.35,20.29,20.3,484656.0,20.32,20.35,20.29,20.3,484656.0
2021-12-14 10:05:00,20.3,20.34,20.3,20.33,252430.0,20.3,20.34,20.3,20.33,252430.0
2021-12-14 10:10:00,20.33,20.35,20.27,20.29,321136.0,20.33,20.35,20.27,20.29,321136.0
2021-12-14 10:15:00,20.28,20.29,20.24,20.26,270352.0,20.28,20.29,20.24,20.26,270352.0
2021-12-14 10:20:00,20.26,20.28,20.24,20.27,304398.0,20.26,20.28,20.24,20.27,304398.0
2021-12-14 10:25:00,20.27,20.29,20.25,20.26,229642.0,20.27,20.29,20.25,20.26,229642.0
2021-12-14 10:30:00,20.25,20.28,20.25,20.28,207780.0,20.25,20.28,20.25,20.28,207780.0
2021-12-14 10:35:00,20.27,20.29,20.25,20.28,436905.0,20.27,20.29,20.25,20.28,436905.0
2021-12-14 10:40:00,20.28,20.3,20.26,20.26,451089.0,20.28,20.3,20.26,20.26,451089.0
2021-12-14 10:45:00,20.27,20.28,20.26,20.28,225816.0,20.27,20.28,20.26,20.28,225816.0
2021-12-14 10:50:00,20.28,20.32,20.28,20.32,119210.0,20.28,20.32,20.28,20.32,119210.0
2021-12-14 10:55:00,20.32,20.33,20.3,20.31,212796.0,20.32,20.33,20.3,20.31,212796.0
2021-12-14 11:00:00,20.31,20.32,20.3,20.32,388975.0,20.31,20.32,20.3,20.32,388975.0
2021-12-14 11:05:00,20.31,20.33,20.3,20.33,331011.0,20.31,20.33,20.3,20.33,331011.0
2021-12-14 11:10:00,20.33,20.33,20.31,20.31,115634.0,20.33,20.33,20.31,20.31,115634.0
2021-12-14 11:15:00,20.31,20.33,20.29,20.3,358418.0,20.31,20.33,20.29,20.3,358418.0
2021-12-14 11:20:00,20.3,20.31,20.29,20.29,151663.0,20.3,20.31,20.29,20.29,151663.0
2021-12-14 11:25:00,20.3,20.31,20.29,20.3,177996.0,20.3,20.31,20.29,20.3,177996.0
2021-12-14 11:30:00,20.3,20.31,20.25,20.25,212600.0,20.3,20.31,20.25,20.25,212600.0
2021-12-14 11:35:00,20.25,20.26,20.24,20.26,137072.0,20.25,20.26,20.24,20.26,137072.0
2021-12-14 11:40:00,20.26,20.28,20.25,20.25,318456.0,20.26,20.28,20.25,20.25,318456.0
2021-12-14 11:45:00,20.25,20.26,20.23,20.24,182027.0,20.25,20.26,20.23,20.24,182027.0
2021-12-14 11:50:00,20.23,20.26,20.23,20.26,141144.0,20.23,20.26,20.23,20.26,141144.0
2021-12-14 11:55:00,20.25,20.27,20.24,20.27,214532.0,20.25,20.27,20.24,20.27,214532.0
2021-12-14 12:00:00,20.27,20.28,20.26,20.27,212895.0,20.27,20.28,20.26,20.27,212895.0
2021-12-14 12:05:00,20.27,20.27,20.25,20.26,164767.0,20.27,20.27,20.25,20.26,164767.0
2021-12-14 12:10:00,20.27,20.27,20.26,20.27,65818.0,20.27,20.27,20.26,20.27,65818.0
2021-12-14 12:15:00,20.27,20.28,20.26,20.28,67665.0,20.27,20.28,20.26,20.28,67665.0
2021-12-14 12:20:00,20.28,20.29,20.25,20.25,430547.0,20.28,20.29,20.25,20.25,430547.0
2021-12-14 12:25:00,20.26,20.28,20.25,20.28,70545.0,20.26,20.28,20.25,20.28,70545.0
2021-12-14 12:30:00,20.28,20.28,20.26,20.27,146743.0,20.28,20.28,20.26,20.27,146743.0
2021-12-14 12:35:00,20.28,20.28,20.26,20.27,69822.0,20.28,20.28,20.26,20.27,69822.0
2021-12-14 12:40:00,20.26,20.27,20.26,20.27,40468.0,20.26,20.27,20.26,20.27,40468.0
2021-12-14 12:45:00,20.26,20.27,20.25,20.26,332345.0,20.26,20.27,20.25,20.26,332345.0
2021-12-14 12:50:00,20.25,20.26,20.25,20.26,36518.0,20.25,20.26,20.25,20.26,36518.0
2021-12-14 12:55:00,20.25,20.27,20.24,20.26,101909.0,20.25,20.27,20.24,20.26,101909.0
2021-12-14 13:00:00,20.26,20.27,20.26,20.26,45592.0,20.26,20.27,20.26,20.26,45592.0
2021-12-14 13:05:00,20.27,20.28,20.26,20.27,187469.0,20.27,20.28,20.26,20.27,187469.0
2021-12-14 13:10:00,20.27,20.28,20.26,20.26,143394.0,20.27,20.28,20.26,20.26,143394.0
2021-12-14 13:15:00,20.26,20.27,20.26,20.27,28633.0,20.26,20.27,20.26,20.27,28633.0
2021-12-14 13:20:00,20.27,20.29,20.26,20.28,274352.0,20.27,20.29,20.26,20.28,274352.0
2021-12-14 13:25:00,20.28,20.29,20.27,20.27,445125.0,20.28,20.29,20.27,20.27,445125.0
2021-12-14 13:30:00,20.28,20.28,20.27,20.28,32810.0,20.28,20.28,20.27,20.28,32810.0
2021-12-14 13:35:00,20.28,20.28,20.26,20.27,70118.0,20.28,20.28,20.26,20.27,70118.0
2021-12-14 13:40:00,20.26,20.27,20.26,20.26,20806.0,20.26,20.27,20.26,20.26,20806.0
2021-12-14 13:45:00,20.27,20.27,20.25,20.26,80273.0,20.27,20.27,20.25,20.26,80273.0
2021-12-14 13:50:00,20.25,20.25,20.24,20.25,75650.0,20.25,20.25,20.24,20.25,75650.0
2021-12-14 13:55:00,20.24,20.25,20.23,20.24,36176.0,20.24,20.25,20.23,20.24,36176.0
2021-12-14 14:00:00,20.23,20.26,20.23,20.25,166620.0,20.23,20.26,20.23,20.25,166620.0
2021-12-14 14:05:00,20.26,20.27,20.25,20.27,40722.0,20.26,20.27,20.25,20.27,40722.0
2021-12-14 14:10:00,20.27,20.28,20.26,20.27,46600.0,20.27,20.28,20.26,20.27,46600.0
2021-12-14 14:15:00,20.28,20.31,20.27,20.3,128093.0,20.28,20.31,20.27,20.3,128093.0
2021-12-14 14:20:00,20.3,20.32,20.3,20.3,51098.0,20.3,20.32,20.3,20.3,51098.0
2021-12-14 14:25:00,20.31,20.32,20.3,20.32,145152.0,20.31,20.32,20.3,20.32,145152.0
2021-12-14 14:30:00,20.32,20.32,20.3,20.3,50251.0,20.32,20.32,20.3,20.3,50251.0
2021-12-14 14:35:00,20.3,20.31,20.29,20.3,115867.0,20.3,20.31,20.29,20.3,115867.0
2021-12-14 14:40:00,20.31,20.32,20.3,20.31,28588.0,20.31,20.32,20.3,20.31,28588.0
2021-12-14 14:45:00,20.31,20.33,20.31,20.32,166289.0,20.31,20.33,20.31,20.32,166289.0
2021-12-14 14:50:00,20.32,20.32,20.31,20.31,30359.0,20.32,20.32,20.31,20.31,30359.0
2021-12-14 14:55:00,20.32,20.32,20.31,20.31,41883.0,20.32,20.32,20.31,20.31,41883.0
2021-12-14 15:00:00,20.32,20.32,20.31,20.31,14264.0,20.32,20.32,20.31,20.31,14264.0
2021-12-14 15:05:00,20.31,20.32,20.31,20.32,53733.0,20.31,20.32,20.31,20.32,53733.0
2021-12-14 15:10:00,20.32,20.32,20.3,20.3,62876.0,20.32,20.32,20.3,20.3,62876.0
2021-12-14 15:15:00,20.3,20.31,20.28,20.29,644114.0,20.3,20.31,20.28,20.29,644114.0
2021-12-14 15:20:00,20.29,20.31,20.29,20.3,65866.0,20.29,20.31,20.29,20.3,65866.0
2021-12-14 15:25:00,20.3,20.31,20.3,20.31,44808.0,20.3,20.31,20.3,20.31,44808.0
2021-12-14 15:30:00,20.31,20.31,20.3,20.3,69742.0,20.31,20.31,20.3,20.3,69742.0
2021-12-14 15:35:00,20.3,20.31,20.3,20.31,107553.0,20.3,20.31,20.3,20.31,107553.0
2021-12-14 15:40:00,20.3,20.31,20.29,20.29,231514.0,20.3,20.31,20.29,20.29,231514.0
2021-12-14 15:45:00,20.3,20.3,20.29,20.3,121858.0,20.3,20.3,20.29,20.3,121858.0
2021-12-14 15:50:00,20.3,20.3,20.29,20.3,243422.0,20.3,20.3,20.29,20.3,243422.0
2021-12-14 15:55:00,20.3,20.31,20.29,20.31,564722.0,20.3,20.31,20.29,20.31,564722.0
2021-12-15 09:30:00,20.17,20.18,20.02,20.03,1885138.0,20.17,20.18,20.02,20.03,1885138.0
2021-12-15 09:35:00,20.02,20.06,20.01,20.05,955019.0,20.02,20.06,20.01,20.05,955019.0
2021-12-15 09:40:00,20.05,20.06,20.01,20.06,467692.0,20.05,20.06,20.01,20.06,467692.0
2021-12-15 09:45:00,20.05,20.06,19.97,20.0,1160588.0,20.05,20.06,19.97,20.0,1160588.0
2021-12-15 09:50:00,20.0,20.06,19.98,20.05,468372.0,20.0,20.06,19.98,20.05,468372.0
2021-12-15 09:55:00,20.05,20.08,20.04,20.05,457202.0,20.05,20.08,20.04,20.05,457202.0
2021-12-15 10:00:00,20.05,20.06,20.02,20.02,248258.0,20.05,20.06,20.02,20.02,248258.0
2021-12-15 10:05:00,20.02,20.03,19.99,20.03,522876.0,20.02,20.03,19.99,20.03,522876.0
2021-12-15 10:10:00,20.02,20.04,19.99,20.01,323150.0,20.02,20.04,19.99,20.01,323150.0
2021-12-15 10:15:00,20.01,20.02,19.99,19.99,165041.0,20.01,20.02,19.99,19.99,165041.0
2021-12-15 10:20:00,20.0,20.0,19.96,19.97,447282.0,20.0,20.0,19.96,19.97,447282.0
2021-12-15 10:25:00,19.96,19.97,19.95,19.96,203411.0,19.96,19.97,19.95,19.96,203411.0
2021-12-15 10:30:00,19.96,20.0,19.96,19.98,606853.0,19.96,20.0,19.96,19.98,606853.0
2021-12-15 10:35:00,19.98,19.98,19.93,19.93,397785.0,19.98,19.98,19.93,19.93,397785.0
2021-12-15 10:40:00,19.93,19.96,19.93,19.95,390598.0,19.93,19.96,19.93,19.95,390598.0
2021-12-15 10:45:00,19.94,19.94,19.88,19.89,631626.0,19.94,19.94,19.88,19.89,631626.0
2021-12-15 10:50:00,19.89,19.9,19.88,19.89,506110.0,19.89,19.9,19.88,19.89,506110.0
2021-12-15 10:55:00,19.88,19.89,19.87,19.89,566751.0,19.88,19.89,19.87,19.89,566751.0
2021-12-15 11:00:00,19.88,19.9,19.87,19.88,560032.0,19.88,19.9,19.87,19.88,560032.0
2021-12-15 11:05:00,19.88,19.92,19.87,19.92,240790.0,19.88,19.92,19.87,19.92,240790.0
2021-12-15 11:10:00,19.91,19.93,19.91,19.93,139422.0,19.91,19.93,19.91,19.93,139422.0
2021-12-15 11:15:00,19.93,19.94,19.92,19.93,554702.0,19.93,19.94,19.92,19.93,554702.0
2021-12-15 11:20:00,19.93,19.95,19.92,19.94,349841.0,19.93,19.95,19.92,19.94,349841.0
2021-12-15 11:25:00,19.94,19.95,19.93,19.94,435330.0,19.94,19.95,19.93,19.94,435330.0
2021-12-15 11:30:00,19.95,19.97,19.94,19.95,175355.0,19.95,19.97,19.94,19.95,175355.0
2021-12-15 11:35:00,19.95,19.95,19.92,19.93,143906.0,19.95,19.95,19.92,19.93,143906.0
2021-12-15 11:40:00,19.93,19.95,19.92,19.94,157614.0,19.93,19.95,19.92,19.94,157614.0
2021-12-15 11:45:00,19.95,19.96,19.93,19.95,345953.0,19.95,19.96,19.93,19.95,345953.0
2021-12-15 11:50:00,19.96,19.97,19.94,19.96,158160.0,19.96,19.97,19.94,19.96,158160.0
2021-12-15 11:55:00,19.96,19.97,19.95,19.97,165012.0,19.96,19.97,19.95,19.97,165012.0
2021-12-15 12:00:00,19.96,19.97,19.94,19.96,385400.0,19.96,19.97,19.94,19.96,385400.0
2021-12-15 12:05:00,19.95,19.96,19.95,19.96,56378.0,19.95,19.96,19.95,19.96,56378.0
2021-12-15 12:10:00,19.96,19.96,19.94,19.96,135673.0,19.96,19.96,19.94,19.96,135673.0
2021-12-15 12:15:00,19.96,19.96,19.94,19.95,118457.0,19.96,19.96,19.94,19.95,118457.0
2021-12-15 12:20:00,19.95,19.95,19.92,19.92,249385.0,19.95,19.95,19.92,19.92,249385.0
2021-12-15 12:25:00,19.92,19.95,19.92,19.93,529692.0,19.92,19.95,19.92,19.93,529692.0
2021-12-15 12:30:00,19.94,19.96,19.93,19.95,271367.0,19.94,19.96,19.93,19.95,271367.0
2021-12-15 12:35:00,19.95,19.97,19.95,19.96,292532.0,19.95,19.97,19.95,19.96,292532.0
2021-12-15 12:40:00,19.96,19.96,19.95,19.95,134286.0,19.96,19.96,19.95,19.95,134286.0
2021-12-15 12:45:00,19.96,19.96,19.94,19.94,207863.0,19.96,19.96,19.94,19.94,207863.0
2021-12-15 12:50:00,19.94,19.96,19.94,19.96,484534.0,19.94,19.96,19.94,19.96,484534.0
2021-12-15 12:55:00,19.95,19.96,19.94,19.95,408979.0,19.95,19.96,19.94,19.95,408979.0
2021-12-15 13:00:00,19.94,19.95,19.94,19.94,77856.0,19.94,19.95,19.94,19.94,77856.0
2021-12-15 13:05:00,19.95,19.96,19.94,19.95,325178.0,19.95,19.96,19.94,19.95,325178.0
2021-12-15 13:10:00,19.95,19.96,19.94,19.95,177115.0,19.95,19.96,19.94,19.95,177115.0
2021-12-15 13:15:00,19.94,19.96,19.94,19.95,418205.0,19.94,19.96,19.94,19.95,418205.0
2021-12-15 13:20:00,19.96,19.96,19.93,19.94,1269727.0,19.96,19.96,19.93,19.94,1269727.0
2021-12-15 13:25:00,19.93,19.94,19.91,19.92,279821.0,19.93,19.94,19.91,19.92,279821.0
2021-12-15 13:30:00,19.91,19.93,19.9,19.92,1343072.0,19.91,19.93,19.9,19.92,1343072.0
2021-12-15 13:35:00,19.91,19.92,19.9,19.91,412512.0,19.91,19.92,19.9,19.91,412512.0
2021-12-15 13:40:00,19.91,19.92,19.9,19.91,142410.0,19.91,19.92,19.9,19.91,142410.0
2021-12-15 13:45:00,19.9,19.9,19.87,19.88,457534.0,19.9,19.9,19.87,19.88,457534.0
2021-12-15 13:50:00,19.89,19.91,19.88,19.88,478767.0,19.89,19.91,19.88,19.88,478767.0
2021-12-15 13:55:00,19.87,19.89,19.86,19.89,676078.0,19.87,19.89,19.86,19.89,676078.0
2021-12-15 14:00:00,19.88,20.02,19.8,20.01,1884445.0,19.88,20.02,19.8,20.01,1884445.0
2021-12-15 14:05:00,20.01,20.07,19.96,19.99,524202.0,20.01,20.07,19.96,19.99,524202.0
2021-12-15 14:10:00,19.99,20.11,19.97,20.11,1074645.0,19.99,20.11,19.97,20.11,1074645.0
2021-12-15 14:15:00,20.11,20.11,20.03,20.04,540908.0,20.11,20.11,20.03,20.04,540908.0
2021-12-15 14:20:00,20.04,20.05,20.01,20.01,315110.0,20.04,20.05,20.01,20.01,315110.0
2021-12-15 14:25:00,20.01,20.09,19.94,20.06,1536238.0,20.01,20.09,19.94,20.06,1536238.0
2021-12-15 14:30:00,20.06,20.13,20.03,20.12,573654.0,20.06,20.13,20.03,20.12,573654.0
2021-12-15 14:35:00,20.11,20.19,20.08,20.16,936552.0,20.11,20.19,20.08,20.16,936552.0
2021-12-15 14:40:00,20.16,20.2,20.13,20.14,679151.0,20.16,20.2,20.13,20.14,679151.0
2021-12-15 14:45:00,20.14,20.16,20.12,20.16,553873.0,20.14,20.16,20.12,20.16,553873.0
2021-12-15 14:50:00,20.16,20.25,20.13,20.24,826902.0,20.16,20.25,20.13,20.24,826902.0
2021-12-15 14:55:00,20.24,20.25,20.17,20.23,858049.0,20.24,20.25,20.17,20.23,858049.0
2021-12-15 15:00:00,20.22,20.26,20.2,20.25,1409722.0,20.22,20.26,20.2,20.25,1409722.0
2021-12-15 15:05:00,20.26,20.32,20.25,20.3,750106.0,20.26,20.32,20.25,20.3,750106.0
2021-12-15 15:10:00,20.3,20.34,20.28,20.31,480083.0,20.3,20.34,20.28,20.31,480083.0
2021-12-15 15:15:00,20.31,20.38,20.3,20.37,1039850.0,20.31,20.38,20.3,20.37,1039850.0
2021-12-15 15:20:00,20.36,20.38,20.35,20.36,975219.0,20.36,20.38,20.35,20.36,975219.0
2021-12-15 15:25:00,20.36,20.41,20.34,20.41,532547.0,20.36,20.41,20.34,20.41,532547.0
2021-12-15 15:30:00,20.41,20.44,20.38,20.44,810139.0,20.41,20.44,20.38,20.44,810139.0
2021-12-15 15:35:00,20.43,20.47,20.41,20.42,925650.0,20.43,20.47,20.41,20.42,925650.0
2021-12-15 15:40:00,20.41,20.42,20.38,20.39,919088.0,20.41,20.42,20.38,20.39,919088.0
2021-12-15 15:45:00,20.39,20.41,20.35,20.38,1133082.0,20.39,20.41,20.35,20.38,1133082.0
2021-12-15 15:50:00,20.38,20.43,20.38,20.43,589844.0,20.38,20.43,20.38,20.43,589844.0
2021-12-15 15:55:00,20.43,20.45,20.41,20.41,881745.0,20.43,20.45,20.41,20.41,881745.0
2021-12-16 09:30:00,20.61,20.68,20.6,20.67,527140.0,20.61,20.68,20.6,20.67,527140.0
2021-12-16 09:35:00,20.68,20.71,20.64,20.65,639352.0,20.68,20.71,20.64,20.65,639352.0
2021-12-16 09:40:00,20.65,20.71,20.64,20.64,815278.0,20.65,20.71,20.64,20.64,815278.0
2021-12-16 09:45:00,20.64,20.73,20.62,20.72,378437.0,20.64,20.73,20.62,20.72,378437.0
2021-12-16 09:50:00,20.73,20.78,20.71,20.73,711832.0,20.73,20.78,20.71,20.73,711832.0
2021-12-16 09:55:00,20.74,20.77,20.72,20.73,1230267.0,20.74,20.77,20.72,20.73,1230267.0
2021-12-16 10:00:00,20.73,20.76,20.7,20.72,1390360.0,20.73,20.76,20.7,20.72,1390360.0
2021-12-16 10:05:00,20.73,20.75,20.7,20.72,457980.0,20.73,20.75,20.7,20.72,457980.0
2021-12-16 10:10:00,20.72,20.8,20.71,20.79,1446267.0,20.72,20.8,20.71,20.79,1446267.0
2021-12-16 10:15:00,20.79,20.82,20.78,20.81,639015.0,20.79,20.82,20.78,20.81,639015.0
2021-12-16 10:20:00,20.81,20.81,20.78,20.8,331222.0,20.81,20.81,20.78,20.8,331222.0
2021-12-16 10:25:00,20.8,20.82,20.79,20.8,230247.0,20.8,20.82,20.79,20.8,230247.0
2021-12-16 10:30:00,20.81,20.82,20.79,20.81,433204.0,20.81,20.82,20.79,20.81,433204.0
2021-12-16 10:35:00,20.8,20.81,20.77,20.77,296774.0,20.8,20.81,20.77,20.77,296774.0
2021-12-16 10:40:00,20.77,20.82,20.77,20.81,240108.0,20.77,20.82,20.77,20.81,240108.0
2021-12-16 10:45:00,20.81,20.84,20.81,20.83,518735.0,20.81,20.84,20.81,20.83,518735.0
2021-12-16 10:50:00,20.82,20.83,20.81,20.82,284413.0,20.82,20.83,20.81,20.82,284413.0
2021-12-16 10:55:00,20.82,20.83,20.81,20.82,345907.0,20.82,20.83,20.81,20.82,345907.0
2021-12-16 11:00:00,20.83,20.83,20.79,20.8,254924.0,20.83,20.83,20.79,20.8,254924.0
2021-12-16 11:05:00,20.79,20.8,20.77,20.79,250358.0,20.79,20.8,20.77,20.79,250358.0
2021-12-16 11:10:00,20.79,20.79,20.76,20.78,146967.0,20.79,20.79,20.76,20.78,146967.0
2021-12-16 11:15:00,20.78,20.78,20.76,20.77,146559.0,20.78,20.78,20.76,20.77,146559.0
2021-12-16 11:20:00,20.77,20.8,20.76,20.8,208889.0,20.77,20.8,20.76,20.8,208889.0
2021-12-16 11:25:00,20.79,20.81,20.79,20.8,177725.0,20.79,20.81,20.79,20.8,177725.0
2021-12-16 11:30:00,20.81,20.83,20.81,20.81,524992.0,20.81,20.83,20.81,20.81,524992.0
2021-12-16 11:35:00,20.81,20.82,20.79,20.8,283300.0,20.81,20.82,20.79,20.8,283300.0
2021-12-16 11:40:00,20.8,20.82,20.8,20.82,212142.0,20.8,20.82,20.8,20.82,212142.0
2021-12-16 11:45:00,20.82,20.83,20.81,20.82,78912.0,20.82,20.83,20.81,20.82,78912.0
2021-12-16 11:50:00,20.82,20.83,20.82,20.83,59761.0,20.82,20.83,20.82,20.83,59761.0
2021-12-16 11:55:00,20.83,20.83,20.8,20.82,251318.0,20.83,20.83,20.8,20.82,251318.0
2021-12-16 12:00:00,20.82,20.84,20.81,20.82,579784.0,20.82,20.84,20.81,20.82,579784.0
2021-12-16 12:05:00,20.82,20.83,20.8,20.81,708664.0,20.82,20.83,20.8,20.81,708664.0
2021-12-16 12:10:00,20.81,20.83,20.81,20.82,195052.0,20.81,20.83,20.81,20.82,195052.0
2021-12-16 12:15:00,20.82,20.82,20.8,20.8,183262.0,20.82,20.82,20.8,20.8,183262.0
2021-12-16 12:20:00,20.81,20.82,20.81,20.82,137998.0,20.81,20.82,20.81,20.82,137998.0
2021-12-16 12:25:00,20.81,20.82,20.81,20.82,94638.0,20.81,20.82,20.81,20.82,94638.0
2021-12-16 12:30:00,20.82,20.82,20.8,20.82,117958.0,20.82,20.82,20.8,20.82,117958.0
2021-12-16 12:35:00,20.82,20.82,20.78,20.79,284576.0,20.82,20.82,20.78,20.79,284576.0
2021-12-16 12:40:00,20.78,20.8,20.78,20.78,225526.0,20.78,20.8,20.78,20.78,225526.0
2021-12-16 12:45:00,20.78,20.79,20.77,20.78,165938.0,20.78,20.79,20.77,20.78,165938.0
2021-12-16 12:50:00,20.79,20.8,20.78,20.78,280053.0,20.79,20.8,20.78,20.78,280053.0
2021-12-16 12:55:00,20.79,20.79,20.77,20.77,273631.0,20.79,20.79,20.77,20.77,273631.0
2021-12-16 13:00:00,20.77,20.78,20.76,20.78,311629.0,20.77,20.78,20.76,20.78,311629.0
2021-12-16 13:05:00,20.78,20.8,20.77,20.8,106438.0,20.78,20.8,20.77,20.8,106438.0
2021-12-16 13:10:00,20.79,20.8,20.78,20.8,191963.0,20.79,20.8,20.78,20.8,191963.0
2021-12-16 13:15:00,20.79,20.8,20.78,20.79,105869.0,20.79,20.8,20.78,20.79,105869.0
2021-12-16 13:20:00,20.79,20.8,20.76,20.78,700491.0,20.79,20.8,20.76,20.78,700491.0
2021-12-16 13:25:00,20.78,20.78,20.75,20.76,482793.0,20.78,20.78,20.75,20.76,482793.0
2021-12-16 13:30:00,20.76,20.77,20.75,20.76,607883.0,20.76,20.77,20.75,20.76,607883.0
2021-12-16 13:35:00,20.75,20.76,20.74,20.74,101113.0,20.75,20.76,20.74,20.74,101113.0
2021-12-16 13:40:00,20.75,20.76,20.73,20.73,238148.0,20.75,20.76,20.73,20.73,238148.0
2021-12-16 13:45:00,20.74,20.75,20.73,20.75,227125.0,20.74,20.75,20.73,20.75,227125.0
2021-12-16 13:50:00,20.75,20.75,20.74,20.75,43563.0,20.75,20.75,20.74,20.75,43563.0
2021-12-16 13:55:00,20.74,20.76,20.74,20.76,144313.0,20.74,20.76,20.74,20.76,144313.0
2021-12-16 14:00:00,20.76,20.77,20.75,20.76,142472.0,20.76,20.77,20.75,20.76,142472.0
2021-12-16 14:05:00,20.75,20.76,20.73,20.74,89926.0,20.75,20.76,20.73,20.74,89926.0
2021-12-16 14:10:00,20.74,20.74,20.71,20.72,155626.0,20.74,20.74,20.71,20.72,155626.0
2021-12-16 14:15:00,20.71,20.72,20.7,20.71,65990.0,20.71,20.72,20.7,20.71,65990.0
2021-12-16 14:20:00,20.71,20.72,20.7,20.71,70296.0,20.71,20.72,20.7,20.71,70296.0
2021-12-16 14:25:00,20.71,20.72,20.7,20.71,173804.0,20.71,20.72,20.7,20.71,173804.0
2021-12-16 14:30:00,20.71,20.73,20.7,20.73,435258.0,20.71,20.73,20.7,20.73,435258.0
2021-12-16 14:35:00,20.73,20.73,20.72,20.73,37746.0,20.73,20.73,20.72,20.73,37746.0
2021-12-16 14:40:00,20.74,20.74,20.72,20.73,75373.0,20.74,20.74,20.72,20.73,75373.0
2021-12-16 14:45:00,20.72,20.73,20.7,20.71,44025.0,20.72,20.73,20.7,20.71,44025.0
2021-12-16 14:50:00,20.71,20.72,20.7,20.71,146614.0,20.71,20.72,20.7,20.71,146614.0
2021-12-16 14:55:00,20.72,20.73,20.71,20.73,173372.0,20.72,20.73,20.71,20.73,173372.0
2021-12-16 15:00:00,20.72,20.75,20.72,20.75,50626.0,20.72,20.75,20.72,20.75,50626.0
2021-12-16 15:05:00,20.75,20.75,20.74,20.75,38654.0,20.75,20.75,20.74,20.75,38654.0
2021-12-16 15:10:00,20.74,20.75,20.73,20.73,295523.0,20.74,20.75,20.73,20.73,295523.0
2021-12-16 15:15:00,20.73,20.74,20.73,20.73,30012.0,20.73,20.74,20.73,20.73,30012.0
2021-12-16 15:20:00,20.73,20.75,20.73,20.74,162261.0,20.73,20.75,20.73,20.74,162261.0
2021-12-16 15:25:00,20.75,20.75,20.74,20.75,119930.0,20.75,20.75,20.74,20.75,119930.0
2021-12-16 15:30:00,20.75,20.78,20.74,20.78,474385.0,20.75,20.78,20.74,20.78,474385.0
2021-12-16 15:35:00,20.78,20.8,20.77,20.79,295136.0,20.78,20.8,20.77,20.79,295136.0
2021-12-16 15:40:00,20.79,20.8,20.78,20.78,297355.0,20.79,20.8,20.78,20.78,297355.0
2021-12-16 15:45:00,20.79,20.8,20.78,20.8,405752.0,20.79,20.8,20.78,20.8,405752.0
2021-12-16 15:50:00,20.79,20.8,20.77,20.78,696802.0,20.79,20.8,20.77,20.78,696802.0
2021-12-16 15:55:00,20.78,20.79,20.77,20.79,802466.0,20.78,20.79,20.77,20.79,802466.0
2021-12-17 09:30:00,20.85,20.87,20.83,20.86,712157.0,20.85,20.87,20.83,20.86,712157.0
2021-12-17 09:35:00,20.86,20.9,20.84,20.88,436664.0,20.86,20.9,20.84,20.88,436664.0
2021-12-17 09:40:00,20.87,20.9,20.86,20.89,442236.0,20.87,20.9,20.86,20.89,442236.0
2021-12-17 09:45:00,20.89,20.89,20.85,20.86,823497.0,20.89,20.89,20.85,20.86,823497.0
2021-12-17 09:50:00,20.85,20.91,20.85,20.9,396166.0,20.85,20.91,20.85,20.9,396166.0
2021-12-17 09:55:00,20.91,20.91,20.87,20.89,292095.0,20.91,20.91,20.87,20.89,292095.0
2021-12-17 10:00:00,20.89,20.9,20.86,20.87,168938.0,20.89,20.9,20.86,20.87,168938.0
2021-12-17 10:05:00,20.87,20.89,20.85,20.89,314282.0,20.87,20.89,20.85,20.89,314282.0
2021-12-17 10:10:00,20.88,20.89,20.87,20.88,178648.0,20.88,20.89,20.87,20.88,178648.0
2021-12-17 10:15:00,20.88,20.89,20.86,20.87,647404.0,20.88,20.89,20.86,20.87,647404.0
2021-12-17 10:20:00,20.88,20.9,20.76,20.77,597784.0,20.88,20.9,20.76,20.77,597784.0
2021-12-17 10:25:00,20.77,20.84,20.76,20.83,477690.0,20.77,20.84,20.76,20.83,477690.0
2021-12-17 10:30:00,20.83,20.87,20.83,20.87,597496.0,20.83,20.87,20.83,20.87,597496.0
2021-12-17 10:35:00,20.87,20.89,20.86,20.88,459462.0,20.87,20.89,20.86,20.88,459462.0
2021-12-17 10:40:00,20.88,20.89,20.87,20.88,133395.0,20.88,20.89,20.87,20.88,133395.0
2021-12-17 10:45:00,20.87,20.89,20.87,20.88,422756.0,20.87,20.89,20.87,20.88,422756.0
2021-12-17 10:50:00,20.88,20.88,20.85,20.86,413274.0,20.88,20.88,20.85,20.86,413274.0
2021-12-17 10:55:00,20.86,20.87,20.83,20.84,382787.0,20.86,20.87,20.83,20.84,382787.0
2021-12-17 11:00:00,20.84,20.85,20.81,20.82,162164.0,20.84,20.85,20.81,20.82,162164.0
2021-12-17 11:05:00,20.82,20.82,20.78,20.78,118785.0,20.82,20.82,20.78,20.78,118785.0
2021-12-17 11:10:00,20.79,20.81,20.78,20.81,382025.0,20.79,20.81,20.78,20.81,382025.0
2021-12-17 11:15:00,20.8,20.82,20.79,20.8,115226.0,20.8,20.82,20.79,20.8,115226.0
2021-12-17 11:20:00,20.8,20.82,20.79,20.82,173076.0,20.8,20.82,20.79,20.82,173076.0
2021-12-17 11:25:00,20.81,20.83,20.81,20.81,128734.0,20.81,20.83,20.81,20.81,128734.0
2021-12-17 11:30:00,20.81,20.83,20.79,20.79,276505.0,20.81,20.83,20.79,20.79,276505.0
2021-12-17 11:35:00,20.8,20.82,20.79,20.81,298544.0,20.8,20.82,20.79,20.81,298544.0
2021-12-17 11:40:00,20.8,20.82,20.8,20.82,419990.0,20.8,20.82,20.8,20.82,419990.0
2021-12-17 11:45:00,20.82,20.82,20.79,20.8,485771.0,20.82,20.82,20.79,20.8,485771.0
2021-12-17 11:50:00,20.8,20.83,20.79,20.83,156381.0,20.8,20.83,20.79,20.83,156381.0
2021-12-17 11:55:00,20.82,20.84,20.81,20.83,171023.0,20.82,20.84,20.81,20.83,171023.0
2021-12-17 12:00:00,20.82,20.82,20.79,20.8,257354.0,20.82,20.82,20.79,20.8,257354.0
2021-12-17 12:05:00,20.79,20.81,20.79,20.8,75746.0,20.79,20.81,20.79,20.8,75746.0
2021-12-17 12:10:00,20.8,20.81,20.8,20.8,57108.0,20.8,20.81,20.8,20.8,57108.0
2021-12-17 12:15:00,20.81,20.83,20.81,20.82,70551.0,20.81,20.83,20.81,20.82,70551.0
2021-12-17 12:20:00,20.82,20.82,20.8,20.82,109199.0,20.82,20.82,20.8,20.82,109199.0
2021-12-17 12:25:00,20.81,20.82,20.8,20.81,28092.0,20.81,20.82,20.8,20.81,28092.0
2021-12-17 12:30:00,20.81,20.83,20.8,20.82,421278.0,20.81,20.83,20.8,20.82,421278.0
2021-12-17 12:35:00,20.82,20.84,20.81,20.82,103394.0,20.82,20.84,20.81,20.82,103394.0
2021-12-17 12:40:00,20.83,20.84,20.82,20.84,64286.0,20.83,20.84,20.82,20.84,64286.0
2021-12-17 12:45:00,20.84,20.84,20.83,20.84,35829.0,20.84,20.84,20.83,20.84,35829.0
2021-12-17 12:50:00,20.84,20.85,20.83,20.84,272623.0,20.84,20.85,20.83,20.84,272623.0
2021-12-17 12:55:00,20.84,20.85,20.83,20.84,75572.0,20.84,20.85,20.83,20.84,75572.0
2021-12-17 13:00:00,20.84,20.85,20.83,20.84,36980.0,20.84,20.85,20.83,20.84,36980.0
2021-12-17 13:05:00,20.85,20.85,20.84,20.85,17965.0,20.85,20.85,20.84,20.85,17965.0
2021-12-17 13:10:00,20.84,20.86,20.84,20.85,155532.0,20.84,20.86,20.84,20.85,155532.0
2021-12-17 13:15:00,20.84,20.85,20.83,20.83,90361.0,20.84,20.85,20.83,20.83,90361.0
2021-12-17 13:20:00,20.84,20.85,20.82,20.84,337840.0,20.84,20.85,20.82,20.84,337840.0
2021-12-17 13:25:00,20.84,20.86,20.82,20.85,102353.0,20.84,20.86,20.82,20.85,102353.0
2021-12-17 13:30:00,20.86,20.86,20.8,20.81,226607.0,20.86,20.86,20.8,20.81,226607.0
2021-12-17 13:35:00,20.8,20.81,20.78,20.8,364927.0,20.8,20.81,20.78,20.8,364927.0
2021-12-17 13:40:00,20.8,20.82,20.79,20.79,583003.0,20.8,20.82,20.79,20.79,583003.0
2021-12-17 13:45:00,20.8,20.81,20.79,20.8,163550.0,20.8,20.81,20.79,20.8,163550.0
2021-12-17 13:50:00,20.81,20.82,20.8,20.82,81459.0,20.81,20.82,20.8,20.82,81459.0
2021-12-17 13:55:00,20.82,20.82,20.81,20.82,50785.0,20.82,20.82,20.81,20.82,50785.0
2021-12-17 14:00:00,20.82,20.83,20.81,20.82,158040.0,20.82,20.83,20.81,20.82,158040.0
2021-12-17 14:05:00,20.82,20.83,20.81,20.81,167010.0,20.82,20.83,20.81,20.81,167010.0
2021-12-17 14:10:00,20.82,20.82,20.79,20.8,242196.0,20.82,20.82,20.79,20.8,242196.0
2021-12-17 14:15:00,20.8,20.82,20.8,20.82,38125.0,20.8,20.82,20.8,20.82,38125.0
2021-12-17 14:20:00,20.82,20.82,20.81,20.82,29644.0,20.82,20.82,20.81,20.82,29644.0
2021-12-17 14:25:00,20.82,20.82,20.81,20.82,74667.0,20.82,20.82,20.81,20.82,74667.0
2021-12-17 14:30:00,20.82,20.82,20.81,20.82,35769.0,20.82,20.82,20.81,20.82,35769.0
2021-12-17 14:35:00,20.82,20.82,20.81,20.82,79746.0,20.82,20.82,20.81,20.82,79746.0
2021-12-17 14:40:00,20.82,20.82,20.81,20.82,22671.0,20.82,20.82,20.81,20.82,22671.0
2021-12-17 14:45:00,20.82,20.82,20.81,20.82,14415.0,20.82,20.82,20.81,20.82,14415.0
2021-12-17 14:50:00,20.82,20.82,20.79,20.8,127886.0,20.82,20.82,20.79,20.8,127886.0
2021-12-17 14:55:00,20.8,20.8,20.78,20.79,39814.0,20.8,20.8,20.78,20.79,39814.0
2021-12-17 15:00:00,20.79,20.79,20.76,20.77,129889.0,20.79,20.79,20.76,20.77,129889.0
2021-12-17 15:05:00,20.76,20.77,20.75,20.77,514824.0,20.76,20.77,20.75,20.77,514824.0
2021-12-17 15:10:00,20.76,20.78,20.76,20.76,226070.0,20.76,20.78,20.76,20.76,226070.0
2021-12-17 15:15:00,20.76,20.77,20.74,20.75,471609.0,20.76,20.77,20.74,20.75,471609.0
2021-12-17 15:20:00,20.75,20.76,20.74,20.76,344413.0,20.75,20.76,20.74,20.76,344413.0
2021-12-17 15:25:00,20.75,20.76,20.74,20.75,162927.0,20.75,20.76,20.74,20.75,162927.0
2021-12-17 15:30:00,20.75,20.76,20.73,20.75,291722.0,20.75,20.76,20.73,20.75,291722.0
2021-12-17 15:35:00,20.75,20.75,20.72,20.73,274313.0,20.75,20.75,20.72,20.73,274313.0
2021-12-17 15:40:00,20.73,20.74,20.73,20.73,222676.0,20.73,20.74,20.73,20.73,222676.0
2021-12-17 15:45:00,20.74,20.74,20.7,20.71,377099.0,20.74,20.74,20.7,20.71,377099.0
2021-12-17 15:50:00,20.71,20.71,20.68,20.69,309567.0,20.71,20.71,20.68,20.69,309567.0
2021-12-17 15:55:00,20.69,20.7,20.68,20.69,319921.0,20.69,20.7,20.68,20.69,319921.0
2021-12-20 09:30:00,20.6,20.62,20.57,20.58,443499.0,20.6,20.62,20.57,20.58,443499.0
2021-12-20 09:35:00,20.58,20.59,20.55,20.56,409972.0,20.58,20.59,20.55,20.56,409972.0
2021-12-20 09:40:00,20.56,20.57,20.53,20.54,452264.0,20.56,20.57,20.53,20.54,452264.0
2021-12-20 09:45:00,20.53,20.57,20.53,20.54,247571.0,20.53,20.57,20.53,20.54,247571.0
2021-12-20 09:50:00,20.54,20.55,20.52,20.55,120689.0,20.54,20.55,20.52,20.55,120689.0
2021-12-20 09:55:00,20.55,20.55,20.52,20.54,563060.0,20.55,20.55,20.52,20.54,563060.0
2021-12-20 10:00:00,20.54,20.62,20.54,20.62,514964.0,20.54,20.62,20.54,20.62,514964.0
2021-12-20 10:05:00,20.61,20.65,20.59,20.6,187796.0,20.61,20.65,20.59,20.6,187796.0
2021-12-20 10:10:00,20.6,20.62,20.6,20.61,184867.0,20.6,20.62,20.6,20.61,184867.0
2021-12-20 10:15:00,20.62,20.64,20.6,20.63,160852.0,20.62,20.64,20.6,20.63,160852.0
2021-12-20 10:20:00,20.63,20.64,20.6,20.61,135457.0,20.63,20.64,20.6,20.61,135457.0
2021-12-20 10:25:00,20.6,20.62,20.59,20.6,122647.0,20.6,20.62,20.59,20.6,122647.0
2021-12-20 10:30:00,20.59,20.61,20.59,20.6,147809.0,20.59,20.61,20.59,20.6,147809.0
2021-12-20 10:35:00,20.61,20.61,20.58,20.59,293311.0,20.61,20.61,20.58,20.59,293311.0
2021-12-20 10:40:00,20.59,20.61,20.58,20.58,76334.0,20.59,20.61,20.58,20.58,76334.0
2021-12-20 10:45:00,20.59,20.59,20.57,20.58,111394.0,20.59,20.59,20.57,20.58,111394.0
2021-12-20 10:50:00,20.58,20.59,20.57,20.58,195280.0,20.58,20.59,20.57,20.58,195280.0
2021-12-20 10:55:00,20.59,20.59,20.54,20.57,292596.0,20.59,20.59,20.54,20.57,292596.0
2021-12-20 11:00:00,20.57,20.59,20.56,20.57,425263.0,20.57,20.59,20.56,20.57,425263.0
2021-12-20 11:05:00,20.57,20.61,20.57,20.6,179001.0,20.57,20.61,20.57,20.6,179001.0
2021-12-20 11:10:00,20.6,20.61,20.58,20.6,99479.0,20.6,20.61,20.58,20.6,99479.0
2021-12-20 11:15:00,20.6,20.62,20.59,20.61,130813.0,20.6,20.62,20.59,20.61,130813.0
2021-12-20 11:20:00,20.61,20.62,20.6,20.62,129789.0,20.61,20.62,20.6,20.62,129789.0
2021-12-20 11:25:00,20.61,20.62,20.59,20.61,143929.0,20.61,20.62,20.59,20.61,143929.0
2021-12-20 11:30:00,20.61,20.61,20.6,20.61,19642.0,20.61,20.61,20.6,20.61,19642.0
2021-12-20 11:35:00,20.61,20.61,20.59,20.59,234744.0,20.61,20.61,20.59,20.59,234744.0
2021-12-20 11:40:00,20.6,20.61,20.59,20.61,89170.0,20.6,20.61,20.59,20.61,89170.0
2021-12-20 11:45:00,20.6,20.62,20.6,20.62,44319.0,20.6,20.62,20.6,20.62,44319.0
2021-12-20 11:50:00,20.62,20.64,20.61,20.64,76387.0,20.62,20.64,20.61,20.64,76387.0
2021-12-20 11:55:00,20.63,20.65,20.63,20.65,176696.0,20.63,20.65,20.63,20.65,176696.0
2021-12-20 12:00:00,20.65,20.66,20.64,20.65,208511.0,20.65,20.66,20.64,20.65,208511.0
2021-12-20 12:05:00,20.65,20.65,20.63,20.63,309732.0,20.65,20.65,20.63,20.63,309732.0
2021-12-20 12:10:00,20.63,20.64,20.63,20.63,76217.0,20.63,20.64,20.63,20.63,76217.0
2021-12-20 12:15:00,20.63,20.65,20.63,20.64,144016.0,20.63,20.65,20.63,20.64,144016.0
2021-12-20 12:20:00,20.64,20.65,20.63,20.63,98842.0,20.64,20.65,20.63,20.63,98842.0
2021-12-20 12:25:00,20.63,20.64,20.63,20.64,21645.0,20.63,20.64,20.63,20.64,21645.0
2021-12-20 12:30:00,20.64,20.65,20.63,20.63,124829.0,20.64,20.65,20.63,20.63,124829.0
2021-12-20 12:35:00,20.63,20.65,20.63,20.63,110750.0,20.63,20.65,20.63,20.63,110750.0
2021-12-20 12:40:00,20.63,20.64,20.63,20.63,56889.0,20.63,20.64,20.63,20.63,56889.0
2021-12-20 12:45:00,20.63,20.64,20.62,20.63,70971.0,20.63,20.64,20.62,20.63,70971.0
2021-12-20 12:50:00,20.63,20.64,20.62,20.63,242186.0,20.63,20.64,20.62,20.63,242186.0
2021-12-20 12:55:00,20.63,20.64,20.62,20.63,66487.0,20.63,20.64,20.62,20.63,66487.0
2021-12-20 13:00:00,20.64,20.64,20.63,20.64,30617.0,20.64,20.64,20.63,20.64,30617.0
2021-12-20 13:05:00,20.64,20.64,20.63,20.63,20392.0,20.64,20.64,20.63,20.63,20392.0
2021-12-20 13:10:00,20.63,20.64,20.62,20.63,53791.0,20.63,20.64,20.62,20.63,53791.0
2021-12-20 13:15:00,20.63,20.64,20.62,20.63,86721.0,20.63,20.64,20.62,20.63,86721.0
2021-12-20 13:20:00,20.63,20.63,20.6,20.61,135532.0,20.63,20.63,20.6,20.61,135532.0
2021-12-20 13:25:00,20.61,20.65,20.61,20.64,277848.0,20.61,20.65,20.61,20.64,277848.0
2021-12-20 13:30:00,20.64,20.64,20.61,20.61,75931.0,20.64,20.64,20.61,20.61,75931.0
2021-12-20 13:35:00,20.62,20.62,20.61,20.61,22778.0,20.62,20.62,20.61,20.61,22778.0
2021-12-20 13:40:00,20.61,20.62,20.61,20.61,80729.0,20.61,20.62,20.61,20.61,80729.0
2021-12-20 13:45:00,20.62,20.64,20.61,20.64,97437.0,20.62,20.64,20.61,20.64,97437.0
2021-12-20 13:50:00,20.64,20.65,20.63,20.63,47214.0,20.64,20.65,20.63,20.63,47214.0
2021-12-20 13:55:00,20.64,20.65,20.63,20.63,54427.0,20.64,20.65,20.63,20.63,54427.0
2021-12-20 14:00:00,20.63,20.64,20.62,20.64,84180.0,20.63,20.64,20.62,20.64,84180.0
2021-12-20 14:05:00,20.63,20.64,20.62,20.63,78696.0,20.63,20.64,20.62,20.63,78696.0
2021-12-20 14:10:00,20.62,20.63,20.62,20.62,43517.0,20.62,20.63,20.62,20.62,43517.0
2021-12-20 14:15:00,20.62,20.63,20.61,20.62,100008.0,20.62,20.63,20.61,20.62,100008.0
2021-12-20 14:20:00,20.61,20.62,20.61,20.62,26560.0,20.61,20.62,20.61,20.62,26560.0
2021-12-20 14:25:00,20.62,20.62,20.61,20.62,57972.0,20.62,20.62,20.61,20.62,57972.0
2021-12-20 14:30:00,20.62,20.63,20.61,20.63,70531.0,20.62,20.63,20.61,20.63,70531.0
2021-12-20 14:35:00,20.62,20.63,20.62,20.63,28966.0,20.62,20.63,20.62,20.63,28966.0
2021-12-20 14:40:00,20.62,20.63,20.62,20.62,18861.0,20.62,20.63,20.62,20.62,18861.0
2021-12-20 14:45:00,20.62,20.63,20.6,20.61,50390.0,20.62,20.63,20.6,20.61,50390.0
2021-12-20 14:50:00,20.6,20.61,20.6,20.61,53170.0,20.6,20.61,20.6,20.61,53170.0
2021-12-20 14:55:00,20.61,20.61,20.58,20.58,125867.0,20.61,20.61,20.58,20.58,125867.0
2021-12-20 15:00:00,20.58,20.59,20.58,20.58,63338.0,20.58,20.59,20.58,20.58,63338.0
2021-12-20 15:05:00,20.58,20.59,20.56,20.57,112567.0,20.58,20.59,20.56,20.57,112567.0
2021-12-20 15:10:00,20.57,20.58,20.56,20.57,213629.0,20.57,20.58,20.56,20.57,213629.0
2021-12-20 15:15:00,20.58,20.6,20.57,20.6,221260.0,20.58,20.6,20.57,20.6,221260.0
2021-12-20 15:20:00,20.6,20.6,20.59,20.6,105852.0,20.6,20.6,20.59,20.6,105852.0
2021-12-20 15:25:00,20.6,20.6,20.59,20.59,48952.0,20.6,20.6,20.59,20.59,48952.0
2021-12-20 15:30:00,20.6,20.61,20.59,20.61,156967.0,20.6,20.61,20.59,20.61,156967.0
2021-12-20 15:35:00,20.6,20.61,20.59,20.59,225920.0,20.6,20.61,20.59,20.59,225920.0
2021-12-20 15:40:00,20.59,20.6,20.58,20.58,124542.0,20.59,20.6,20.58,20.58,124542.0
2021-12-20 15:45:00,20.59,20.59,20.58,20.58,179973.0,20.59,20.59,20.58,20.58,179973.0
2021-12-20 15:50:00,20.58,20.6,20.57,20.58,327877.0,20.58,20.6,20.57,20.58,327877.0
2021-12-20 15:55:00,20.58,20.59,20.57,20.58,462901.0,20.58,20.59,20.57,20.58,462901.0
2021-12-21 09:30:00,20.88,20.92,20.85,20.89,427672.0,20.88,20.92,20.85,20.89,427672.0
2021-12-21 09:35:00,20.9,20.93,20.89,20.92,200608.0,20.9,20.93,20.89,20.92,200608.0
2021-12-21 09:40:00,20.93,20.93,20.85,20.88,288759.0,20.93,20.93,20.85,20.88,288759.0
2021-12-21 09:45:00,20.87,20.9,20.85,20.89,270414.0,20.87,20.9,20.85,20.89,270414.0
2021-12-21 09:50:00,20.89,20.92,20.88,20.88,377993.0,20.89,20.92,20.88,20.88,377993.0
2021-12-21 09:55:00,20.89,20.89,20.86,20.87,234159.0,20.89,20.89,20.86,20.87,234159.0
2021-12-21 10:00:00,20.87,20.9,20.86,20.87,271945.0,20.87,20.9,20.86,20.87,271945.0
2021-12-21 10:05:00,20.87,20.89,20.84,20.84,85012.0,20.87,20.89,20.84,20.84,85012.0
2021-12-21 10:10:00,20.85,20.87,20.83,20.86,132804.0,20.85,20.87,20.83,20.86,132804.0
2021-12-21 10:15:00,20.86,20.89,20.85,20.85,105803.0,20.86,20.89,20.85,20.85,105803.0
2021-12-21 10:20:00,20.85,20.86,20.84,20.85,272454.0,20.85,20.86,20.84,20.85,272454.0
2021-12-21 10:25:00,20.85,20.85,20.81,20.82,171336.0,20.85,20.85,20.81,20.82,171336.0
2021-12-21 10:30:00,20.82,20.83,20.8,20.8,151951.0,20.82,20.83,20.8,20.8,151951.0
2021-12-21 10:35:00,20.81,20.81,20.77,20.79,191522.0,20.81,20.81,20.77,20.79,191522.0
2021-12-21 10:40:00,20.79,20.8,20.77,20.78,165927.0,20.79,20.8,20.77,20.78,165927.0
2021-12-21 10:45:00,20.79,20.8,20.75,20.76,401069.0,20.79,20.8,20.75,20.76,401069.0
2021-12-21 10:50:00,20.75,20.78,20.74,20.77,171428.0,20.75,20.78,20.74,20.77,171428.0
2021-12-21 10:55:00,20.78,20.78,20.74,20.75,111819.0,20.78,20.78,20.74,20.75,111819.0
2021-12-21 11:00:00,20.75,20.77,20.75,20.77,121811.0,20.75,20.77,20.75,20.77,121811.0
2021-12-21 11:05:00,20.76,20.78,20.76,20.78,67000.0,20.76,20.78,20.76,20.78,67000.0
2021-12-21 11:10:00,20.78,20.79,20.77,20.79,71534.0,20.78,20.79,20.77,20.79,71534.0
2021-12-21 11:15:00,20.78,20.81,20.78,20.8,154014.0,20.78,20.81,20.78,20.8,154014.0
2021-12-21 11:20:00,20.8,20.81,20.78,20.79,94419.0,20.8,20.81,20.78,20.79,94419.0
2021-12-21 11:25:00,20.79,20.79,20.77,20.77,47563.0,20.79,20.79,20.77,20.77,47563.0
2021-12-21 11:30:00,20.78,20.79,20.77,20.78,75958.0,20.78,20.79,20.77,20.78,75958.0
2021-12-21 11:35:00,20.78,20.8,20.77,20.79,96190.0,20.78,20.8,20.77,20.79,96190.0
2021-12-21 11:40:00,20.8,20.82,20.79,20.82,160544.0,20.8,20.82,20.79,20.82,160544.0
2021-12-21 11:45:00,20.82,20.82,20.81,20.82,62588.0,20.82,20.82,20.81,20.82,62588.0
2021-12-21 11:50:00,20.82,20.83,20.81,20.82,68153.0,20.82,20.83,20.81,20.82,68153.0
2021-12-21 11:55:00,20.82,20.83,20.81,20.82,71434.0,20.82,20.83,20.81,20.82,71434.0
2021-12-21 12:00:00,20.83,20.84,20.79,20.8,103304.0,20.83,20.84,20.79,20.8,103304.0
2021-12-21 12:05:00,20.8,20.81,20.79,20.8,150810.0,20.8,20.81,20.79,20.8,150810.0
2021-12-21 12:10:00,20.8,20.82,20.79,20.8,110959.0,20.8,20.82,20.79,20.8,110959.0
2021-12-21 12:15:00,20.81,20.81,20.8,20.8,24803.0,20.81,20.81,20.8,20.8,24803.0
2021-12-21 12:20:00,20.81,20.81,20.78,20.79,79885.0,20.81,20.81,20.78,20.79,79885.0
2021-12-21 12:25:00,20.79,20.8,20.79,20.8,18273.0,20.79,20.8,20.79,20.8,18273.0
2021-12-21 12:30:00,20.79,20.8,20.78,20.79,47657.0,20.79,20.8,20.78,20.79,47657.0
2021-12-21 12:35:00,20.79,20.8,20.78,20.8,68506.0,20.79,20.8,20.78,20.8,68506.0
2021-12-21 12:40:00,20.8,20.8,20.78,20.78,114540.0,20.8,20.8,20.78,20.78,114540.0
2021-12-21 12:45:00,20.79,20.79,20.78,20.79,118525.0,20.79,20.79,20.78,20.79,118525.0
2021-12-21 12:50:00,20.79,20.79,20.78,20.79,48736.0,20.79,20.79,20.78,20.79,48736.0
2021-12-21 12:55:00,20.79,20.8,20.78,20.79,56797.0,20.79,20.8,20.78,20.79,56797.0
2021-12-21 13:00:00,20.8,20.83,20.79,20.81,528702.0,20.8,20.83,20.79,20.81,528702.0
2021-12-21 13:05:00,20.82,20.82,20.79,20.8,40113.0,20.82,20.82,20.79,20.8,40113.0
2021-12-21 13:10:00,20.8,20.81,20.79,20.8,66617.0,20.8,20.81,20.79,20.8,66617.0
2021-12-21 13:15:00,20.8,20.81,20.79,20.8,181546.0,20.8,20.81,20.79,20.8,181546.0
2021-12-21 13:20:00,20.81,20.83,20.8,20.82,88407.0,20.81,20.83,20.8,20.82,88407.0
2021-12-21 13:25:00,20.82,20.82,20.81,20.82,76852.0,20.82,20.82,20.81,20.82,76852.0
2021-12-21 13:30:00,20.82,20.84,20.81,20.82,52632.0,20.82,20.84,20.81,20.82,52632.0
2021-12-21 13:35:00,20.83,20.84,20.82,20.83,49316.0,20.83,20.84,20.82,20.83,49316.0
2021-12-21 13:40:00,20.83,20.84,20.83,20.84,17612.0,20.83,20.84,20.83,20.84,17612.0
2021-12-21 13:45:00,20.84,20.84,20.83,20.83,46671.0,20.84,20.84,20.83,20.83,46671.0
2021-12-21 13:50:00,20.83,20.84,20.82,20.83,80721.0,20.83,20.84,20.82,20.83,80721.0
2021-12-21 13:55:00,20.82,20.83,20.81,20.82,355803.0,20.82,20.83,20.81,20.82,355803.0
2021-12-21 14:00:00,20.83,20.83,20.82,20.82,12216.0,20.83,20.83,20.82,20.82,12216.0
2021-12-21 14:05:00,20.82,20.83,20.82,20.83,35360.0,20.82,20.83,20.82,20.83,35360.0
2021-12-21 14:10:00,20.82,20.83,20.81,20.81,48551.0,20.82,20.83,20.81,20.81,48551.0
2021-12-21 14:15:00,20.82,20.82,20.81,20.82,20560.0,20.82,20.82,20.81,20.82,20560.0
2021-12-21 14:20:00,20.81,20.82,20.81,20.82,30237.0,20.81,20.82,20.81,20.82,30237.0
2021-12-21 14:25:00,20.81,20.83,20.81,20.82,94792.0,20.81,20.83,20.81,20.82,94792.0
2021-12-21 14:30:00,20.82,20.83,20.82,20.83,14170.0,20.82,20.83,20.82,20.83,14170.0
2021-12-21 14:35:00,20.83,20.83,20.82,20.82,12077.0,20.83,20.83,20.82,20.82,12077.0
2021-12-21 14:40:00,20.82,20.83,20.81,20.81,215317.0,20.82,20.83,20.81,20.81,215317.0
2021-12-21 14:45:00,20.81,20.83,20.8,20.82,67698.0,20.81,20.83,20.8,20.82,67698.0
2021-12-21 14:50:00,20.82,20.83,20.82,20.82,37079.0,20.82,20.83,20.82,20.82,37079.0
2021-12-21 14:55:00,20.82,20.83,20.81,20.82,34224.0,20.82,20.83,20.81,20.82,34224.0
2021-12-21 15:00:00,20.82,20.84,20.81,20.84,55163.0,20.82,20.84,20.81,20.84,55163.0
2021-12-21 15:05:00,20.83,20.84,20.83,20.84,20134.0,20.83,20.84,20.83,20.84,20134.0
2021-12-21 15:10:00,20.84,20.85,20.83,20.85,176459.0,20.84,20.85,20.83,20.85,176459.0
2021-12-21 15:15:00,20.85,20.85,20.82,20.82,131591.0,20.85,20.85,20.82,20.82,131591.0
2021-12-21 15:20:00,20.82,20.83,20.81,20.82,61102.0,20.82,20.83,20.81,20.82,61102.0
2021-12-21 15:25:00,20.82,20.82,20.81,20.81,72503.0,20.82,20.82,20.81,20.81,72503.0
2021-12-21 15:30:00,20.81,20.82,20.8,20.8,76074.0,20.81,20.82,20.8,20.8,76074.0
2021-12-21 15:35:00,20.81,20.81,20.8,20.8,93042.0,20.81,20.81,20.8,20.8,93042.0
2021-12-21 15:40:00,20.8,20.81,20.79,20.79,93954.0,20.8,20.81,20.79,20.79,93954.0
2021-12-21 15:45:00,20.79,20.8,20.79,20.79,186151.0,20.79,20.8,20.79,20.79,186151.0
2021-12-21 15:50:00,20.8,20.8,20.79,20.79,197969.0,20.8,20.8,20.79,20.79,197969.0
2021-12-21 15:55:00,20.8,20.8,20.77,20.77,824053.0,20.8,20.8,20.77,20.77,824053.0
2021-12-22 09:30:00,20.98,21.0,20.97,20.98,332498.0,20.98,21.0,20.97,20.98,332498.0
2021-12-22 09:35:00,20.98,20.99,20.94,20.95,348372.0,20.98,20.99,20.94,20.95,348372.0
2021-12-22 09:40:00,20.96,20.96,20.92,20.93,224086.0,20.96,20.96,20.92,20.93,224086.0
2021-12-22 09:45:00,20.93,20.95,20.9,20.91,229293.0,20.93,20.95,20.9,20.91,229293.0
2021-12-22 09:50:00,20.91,20.91,20.86,20.88,249757.0,20.91,20.91,20.86,20.88,249757.0
2021-12-22 09:55:00,20.88,20.89,20.86,20.87,193892.0,20.88,20.89,20.86,20.87,193892.0
2021-12-22 10:00:00,20.87,20.93,20.86,20.93,136379.0,20.87,20.93,20.86,20.93,136379.0
2021-12-22 10:05:00,20.93,20.93,20.89,20.91,121183.0,20.93,20.93,20.89,20.91,121183.0
2021-12-22 10:10:00,20.91,20.92,20.9,20.91,96988.0,20.91,20.92,20.9,20.91,96988.0
2021-12-22 10:15:00,20.91,20.94,20.9,20.93,553924.0,20.91,20.94,20.9,20.93,553924.0
2021-12-22 10:20:00,20.92,20.94,20.91,20.93,89034.0,20.92,20.94,20.91,20.93,89034.0
2021-12-22 10:25:00,20.93,20.94,20.92,20.93,59370.0,20.93,20.94,20.92,20.93,59370.0
2021-12-22 10:30:00,20.93,20.94,20.92,20.93,121375.0,20.93,20.94,20.92,20.93,121375.0
2021-12-22 10:35:00,20.93,20.95,20.92,20.94,209866.0,20.93,20.95,20.92,20.94,209866.0
2021-12-22 10:40:00,20.93,20.96,20.93,20.95,124072.0,20.93,20.96,20.93,20.95,124072.0
2021-12-22 10:45:00,20.95,20.97,20.94,20.96,174450.0,20.95,20.97,20.94,20.96,174450.0
2021-12-22 10:50:00,20.96,20.99,20.96,20.98,307182.0,20.96,20.99,20.96,20.98,307182.0
2021-12-22 10:55:00,20.98,21.0,20.98,21.0,235719.0,20.98,21.0,20.98,21.0,235719.0
2021-12-22 11:00:00,21.0,21.04,20.99,21.04,270195.0,21.0,21.04,20.99,21.04,270195.0
2021-12-22 11:05:00,21.04,21.07,21.03,21.07,307161.0,21.04,21.07,21.03,21.07,307161.0
2021-12-22 11:10:00,21.06,21.09,21.05,21.07,344402.0,21.06,21.09,21.05,21.07,344402.0
2021-12-22 11:15:00,21.07,21.08,21.05,21.06,141070.0,21.07,21.08,21.05,21.06,141070.0
2021-12-22 11:20:00,21.06,21.07,21.03,21.05,373651.0,21.06,21.07,21.03,21.05,373651.0
2021-12-22 11:25:00,21.05,21.06,21.03,21.05,264292.0,21.05,21.06,21.03,21.05,264292.0
2021-12-22 11:30:00,21.05,21.05,21.0,21.01,305560.0,21.05,21.05,21.0,21.01,305560.0
2021-12-22 11:35:00,21.02,21.02,21.0,21.01,138245.0,21.02,21.02,21.0,21.01,138245.0
2021-12-22 11:40:00,21.01,21.02,21.0,21.01,286224.0,21.01,21.02,21.0,21.01,286224.0
2021-12-22 11:45:00,21.01,21.02,21.0,21.01,182196.0,21.01,21.02,21.0,21.01,182196.0
2021-12-22 11:50:00,21.01,21.02,21.0,21.02,161724.0,21.01,21.02,21.0,21.02,161724.0
2021-12-22 11:55:00,21.02,21.04,21.01,21.04,110769.0,21.02,21.04,21.01,21.04,110769.0
2021-12-22 12:00:00,21.03,21.04,21.01,21.03,116990.0,21.03,21.04,21.01,21.03,116990.0
2021-12-22 12:05:00,21.03,21.04,21.02,21.04,137884.0,21.03,21.04,21.02,21.04,137884.0
2021-12-22 12:10:00,21.03,21.04,21.01,21.01,103747.0,21.03,21.04,21.01,21.01,103747.0
2021-12-22 12:15:00,21.02,21.03,21.01,21.02,105255.0,21.02,21.03,21.01,21.02,105255.0
2021-12-22 12:20:00,21.03,21.03,21.02,21.03,33530.0,21.03,21.03,21.02,21.03,33530.0
2021-12-22 12:25:00,21.03,21.04,21.02,21.03,116904.0,21.03,21.04,21.02,21.03,116904.0
2021-12-22 12:30:00,21.02,21.03,21.01,21.02,124277.0,21.02,21.03,21.01,21.02,124277.0
2021-12-22 12:35:00,21.02,21.03,21.0,21.02,169386.0,21.02,21.03,21.0,21.02,169386.0
2021-12-22 12:40:00,21.02,21.02,21.01,21.02,89669.0,21.02,21.02,21.01,21.02,89669.0
2021-12-22 12:45:00,21.01,21.02,21.01,21.01,35668.0,21.01,21.02,21.01,21.01,35668.0
2021-12-22 12:50:00,21.02,21.02,21.01,21.02,69221.0,21.02,21.02,21.01,21.02,69221.0
2021-12-22 12:55:00,21.01,21.02,21.01,21.01,90835.0,21.01,21.02,21.01,21.01,90835.0
2021-12-22 13:00:00,21.02,21.03,21.01,21.03,63161.0,21.02,21.03,21.01,21.03,63161.0
2021-12-22 13:05:00,21.02,21.03,21.02,21.02,598933.0,21.02,21.03,21.02,21.02,598933.0
2021-12-22 13:10:00,21.03,21.05,21.02,21.04,176119.0,21.03,21.05,21.02,21.04,176119.0
2021-12-22 13:15:00,21.03,21.04,21.02,21.04,112171.0,21.03,21.04,21.02,21.04,112171.0
2021-12-22 13:20:00,21.04,21.09,21.03,21.07,870663.0,21.04,21.09,21.03,21.07,870663.0
2021-12-22 13:25:00,21.07,21.09,21.05,21.09,758863.0,21.07,21.09,21.05,21.09,758863.0
2021-12-22 13:30:00,21.08,21.11,21.08,21.11,119063.0,21.08,21.11,21.08,21.11,119063.0
2021-12-22 13:35:00,21.11,21.11,21.06,21.07,321279.0,21.11,21.11,21.06,21.07,321279.0
2021-12-22 13:40:00,21.07,21.07,21.05,21.06,134355.0,21.07,21.07,21.05,21.06,134355.0
2021-12-22 13:45:00,21.07,21.07,21.03,21.03,293546.0,21.07,21.07,21.03,21.03,293546.0
2021-12-22 13:50:00,21.03,21.05,21.03,21.04,124863.0,21.03,21.05,21.03,21.04,124863.0
2021-12-22 13:55:00,21.04,21.05,21.03,21.05,50930.0,21.04,21.05,21.03,21.05,50930.0
2021-12-22 14:00:00,21.05,21.06,21.04,21.05,162316.0,21.05,21.06,21.04,21.05,162316.0
2021-12-22 14:05:00,21.05,21.06,21.05,21.05,10348.0,21.05,21.06,21.05,21.05,10348.0
2021-12-22 14:10:00,21.05,21.06,21.05,21.05,121547.0,21.05,21.06,21.05,21.05,121547.0
2021-12-22 14:15:00,21.05,21.06,21.05,21.05,169385.0,21.05,21.06,21.05,21.05,169385.0
2021-12-22 14:20:00,21.05,21.06,21.05,21.06,14393.0,21.05,21.06,21.05,21.06,14393.0
2021-12-22 14:25:00,21.05,21.06,21.02,21.02,291477.0,21.05,21.06,21.02,21.02,291477.0
2021-12-22 14:30:00,21.02,21.07,21.02,21.02,478681.0,21.02,21.07,21.02,21.02,478681.0
2021-12-22 14:35:00,21.03,21.05,21.02,21.02,183676.0,21.03,21.05,21.02,21.02,183676.0
2021-12-22 14:40:00,21.02,21.05,21.01,21.05,117947.0,21.02,21.05,21.01,21.05,117947.0
2021-12-22 14:45:00,21.05,21.07,21.05,21.07,55449.0,21.05,21.07,21.05,21.07,55449.0
2021-12-22 14:50:00,21.07,21.08,21.06,21.07,98164.0,21.07,21.08,21.06,21.07,98164.0
2021-12-22 14:55:00,21.08,21.1,21.07,21.1,215670.0,21.08,21.1,21.07,21.1,215670.0
2021-12-22 15:00:00,21.1,21.11,21.09,21.1,110341.0,21.1,21.11,21.09,21.1,110341.0
2021-12-22 15:05:00,21.1,21.12,21.1,21.12,140960.0,21.1,21.12,21.1,21.12,140960.0
2021-12-22 15:10:00,21.11,21.12,21.1,21.12,63813.0,21.11,21.12,21.1,21.12,63813.0
2021-12-22 15:15:00,21.11,21.12,21.1,21.12,130103.0,21.11,21.12,21.1,21.12,130103.0
2021-12-22 15:20:00,21.12,21.12,21.1,21.1,56486.0,21.12,21.12,21.1,21.1,56486.0
2021-12-22 15:25:00,21.1,21.11,21.09,21.11,172922.0,21.1,21.11,21.09,21.11,172922.0
2021-12-22 15:30:00,21.11,21.11,21.1,21.1,135964.0,21.11,21.11,21.1,21.1,135964.0
2021-12-22 15:35:00,21.11,21.11,21.1,21.1,76046.0,21.11,21.11,21.1,21.1,76046.0
2021-12-22 15:40:00,21.1,21.11,21.09,21.1,234931.0,21.1,21.11,21.09,21.1,234931.0
2021-12-22 15:45:00,21.11,21.11,21.1,21.1,240939.0,21.11,21.11,21.1,21.1,240939.0
2021-12-22 15:50:00,21.11,21.11,21.09,21.1,349776.0,21.11,21.11,21.09,21.1,349776.0
2021-12-22 15:55:00,21.1,21.1,21.09,21.09,607081.0,21.1,21.1,21.09,21.09,607081.0
2021-12-23 09:30:00,21.1,21.11,21.0,21.0,435647.0,21.1,21.11,21.0,21.0,435647.0
2021-12-23 09:35:00,21.0,21.02,20.96,20.97,749448.0,21.0,21.02,20.96,20.97,749448.0
2021-12-23 09:40:00,20.97,20.98,20.95,20.97,412375.0,20.97,20.98,20.95,20.97,412375.0
2021-12-23 09:45:00,20.98,21.04,20.98,21.02,198358.0,20.98,21.04,20.98,21.02,198358.0
2021-12-23 09:50:00,21.01,21.03,21.0,21.01,332155.0,21.01,21.03,21.0,21.01,332155.0
2021-12-23 09:55:00,21.01,21.05,21.0,21.04,104484.0,21.01,21.05,21.0,21.04,104484.0
2021-12-23 10:00:00,21.05,21.08,21.05,21.07,1038893.0,21.05,21.08,21.05,21.07,1038893.0
2021-12-23 10:05:00,21.07,21.1,21.05,21.1,382917.0,21.07,21.1,21.05,21.1,382917.0
2021-12-23 10:10:00,21.1,21.11,21.08,21.1,289977.0,21.1,21.11,21.08,21.1,289977.0
2021-12-23 10:15:00,21.1,21.14,21.1,21.13,99195.0,21.1,21.14,21.1,21.13,99195.0
2021-12-23 10:20:00,21.13,21.14,21.11,21.11,201699.0,21.13,21.14,21.11,21.11,201699.0
2021-12-23 10:25:00,21.11,21.13,21.1,21.11,155098.0,21.11,21.13,21.1,21.11,155098.0
2021-12-23 10:30:00,21.11,21.12,21.09,21.11,1347776.0,21.11,21.12,21.09,21.11,1347776.0
2021-12-23 10:35:00,21.11,21.13,21.1,21.11,196208.0,21.11,21.13,21.1,21.11,196208.0
2021-12-23 10:40:00,21.11,21.14,21.1,21.13,100257.0,21.11,21.14,21.1,21.13,100257.0
2021-12-23 10:45:00,21.14,21.14,21.13,21.14,75761.0,21.14,21.14,21.13,21.14,75761.0
2021-12-23 10:50:00,21.13,21.17,21.13,21.17,129119.0,21.13,21.17,21.13,21.17,129119.0
2021-12-23 10:55:00,21.16,21.18,21.16,21.16,50888.0,21.16,21.18,21.16,21.16,50888.0
2021-12-23 11:00:00,21.16,21.18,21.16,21.18,98116.0,21.16,21.18,21.16,21.18,98116.0
2021-12-23 11:05:00,21.18,21.19,21.17,21.17,85207.0,21.18,21.19,21.17,21.17,85207.0
2021-12-23 11:10:00,21.18,21.18,21.16,21.17,56839.0,21.18,21.18,21.16,21.17,56839.0
2021-12-23 11:15:00,21.17,21.19,21.16,21.19,122307.0,21.17,21.19,21.16,21.19,122307.0
2021-12-23 11:20:00,21.19,21.2,21.18,21.2,117964.0,21.19,21.2,21.18,21.2,117964.0
2021-12-23 11:25:00,21.2,21.21,21.18,21.18,238209.0,21.2,21.21,21.18,21.18,238209.0
2021-12-23 11:30:00,21.19,21.19,21.15,21.16,163678.0,21.19,21.19,21.15,21.16,163678.0
2021-12-23 11:35:00,21.16,21.17,21.15,21.16,99129.0,21.16,21.17,21.15,21.16,99129.0
2021-12-23 11:40:00,21.16,21.16,21.15,21.15,88075.0,21.16,21.16,21.15,21.15,88075.0
2021-12-23 11:45:00,21.15,21.17,21.15,21.15,168271.0,21.15,21.17,21.15,21.15,168271.0
2021-12-23 11:50:00,21.16,21.16,21.15,21.16,67075.0,21.16,21.16,21.15,21.16,67075.0
2021-12-23 11:55:00,21.16,21.17,21.15,21.17,98396.0,21.16,21.17,21.15,21.17,98396.0
2021-12-23 12:00:00,21.17,21.17,21.16,21.17,42719.0,21.17,21.17,21.16,21.17,42719.0
2021-12-23 12:05:00,21.17,21.17,21.16,21.16,247670.0,21.17,21.17,21.16,21.16,247670.0
2021-12-23 12:10:00,21.17,21.17,21.16,21.17,34599.0,21.17,21.17,21.16,21.17,34599.0
2021-12-23 12:15:00,21.17,21.18,21.16,21.18,51728.0,21.17,21.18,21.16,21.18,51728.0
2021-12-23 12:20:00,21.17,21.2,21.17,21.19,48899.0,21.17,21.2,21.17,21.19,48899.0
2021-12-23 12:25:00,21.19,21.2,21.18,21.19,67823.0,21.19,21.2,21.18,21.19,67823.0
2021-12-23 12:30:00,21.19,21.2,21.18,21.2,15352.0,21.19,21.2,21.18,21.2,15352.0
2021-12-23 12:35:00,21.2,21.2,21.19,21.2,20865.0,21.2,21.2,21.19,21.2,20865.0
2021-12-23 12:40:00,21.2,21.2,21.19,21.2,38150.0,21.2,21.2,21.19,21.2,38150.0
2021-12-23 12:45:00,21.2,21.2,21.18,21.19,49173.0,21.2,21.2,21.18,21.19,49173.0
2021-12-23 12:50:00,21.19,21.2,21.18,21.2,39319.0,21.19,21.2,21.18,21.2,39319.0
2021-12-23 12:55:00,21.2,21.21,21.19,21.2,84535.0,21.2,21.21,21.19,21.2,84535.0
2021-12-23 13:00:00,21.2,21.21,21.19,21.2,124659.0,21.2,21.21,21.19,21.2,124659.0
2021-12-23 13:05:00,21.19,21.2,21.19,21.19,36365.0,21.19,21.2,21.19,21.19,36365.0
2021-12-23 13:10:00,21.19,21.19,21.17,21.17,84727.0,21.19,21.19,21.17,21.17,84727.0
2021-12-23 13:15:00,21.17,21.19,21.17,21.18,45825.0,21.17,21.19,21.17,21.18,45825.0
2021-12-23 13:20:00,21.18,21.19,21.17,21.19,180662.0,21.18,21.19,21.17,21.19,180662.0
2021-12-23 13:25:00,21.19,21.21,21.18,21.2,103318.0,21.19,21.21,21.18,21.2,103318.0
2021-12-23 13:30:00,21.2,21.21,21.19,21.19,93822.0,21.2,21.21,21.19,21.19,93822.0
2021-12-23 13:35:00,21.19,21.2,21.19,21.2,41246.0,21.19,21.2,21.19,21.2,41246.0
2021-12-23 13:40:00,21.19,21.2,21.19,21.19,20146.0,21.19,21.2,21.19,21.19,20146.0
2021-12-23 13:45:00,21.19,21.2,21.18,21.19,41822.0,21.19,21.2,21.18,21.19,41822.0
2021-12-23 13:50:00,21.19,21.19,21.18,21.19,92088.0,21.19,21.19,21.18,21.19,92088.0
2021-12-23 13:55:00,21.18,21.19,21.17,21.17,110752.0,21.18,21.19,21.17,21.17,110752.0
2021-12-23 14:00:00,21.17,21.17,21.15,21.15,205811.0,21.17,21.17,21.15,21.15,205811.0
2021-12-23 14:05:00,21.16,21.16,21.15,21.16,36552.0,21.16,21.16,21.15,21.16,36552.0
2021-12-23 14:10:00,21.15,21.17,21.15,21.16,127493.0,21.15,21.17,21.15,21.16,127493.0
2021-12-23 14:15:00,21.17,21.17,21.16,21.17,33758.0,21.17,21.17,21.16,21.17,33758.0
2021-12-23 14:20:00,21.17,21.17,21.16,21.16,19141.0,21.17,21.17,21.16,21.16,19141.0
2021-12-23 14:25:00,21.16,21.17,21.16,21.17,35846.0,21.16,21.17,21.16,21.17,35846.0
2021-12-23 14:30:00,21.17,21.17,21.16,21.16,18076.0,21.17,21.17,21.16,21.16,18076.0
2021-12-23 14:35:00,21.17,21.17,21.15,21.15,79106.0,21.17,21.17,21.15,21.15,79106.0
2021-12-23 14:40:00,21.16,21.17,21.15,21.17,137632.0,21.16,21.17,21.15,21.17,137632.0
2021-12-23 14:45:00,21.17,21.17,21.16,21.17,15643.0,21.17,21.17,21.16,21.17,15643.0
2021-12-23 14:50:00,21.16,21.18,21.16,21.17,295009.0,21.16,21.18,21.16,21.17,295009.0
2021-12-23 14:55:00,21.17,21.17,21.16,21.17,48517.0,21.17,21.17,21.16,21.17,48517.0
2021-12-23 15:00:00,21.17,21.18,21.16,21.16,174510.0,21.17,21.18,21.16,21.16,174510.0
2021-12-23 15:05:00,21.16,21.17,21.16,21.17,180259.0,21.16,21.17,21.16,21.17,180259.0
2021-12-23 15:10:00,21.17,21.17,21.16,21.17,57991.0,21.17,21.17,21.16,21.17,57991.0
2021-12-23 15:15:00,21.17,21.17,21.16,21.17,20758.0,21.17,21.17,21.16,21.17,20758.0
2021-12-23 15:20:00,21.17,21.17,21.16,21.16,31407.0,21.17,21.17,21.16,21.16,31407.0
2021-12-23 15:25:00,21.16,21.17,21.15,21.16,211407.0,21.16,21.17,21.15,21.16,211407.0
2021-12-23 15:30:00,21.16,21.16,21.15,21.15,46864.0,21.16,21.16,21.15,21.15,46864.0
2021-12-23 15:35:00,21.15,21.16,21.15,21.16,37006.0,21.15,21.16,21.15,21.16,37006.0
2021-12-23 15:40:00,21.15,21.16,21.15,21.16,43218.0,21.15,21.16,21.15,21.16,43218.0
2021-12-23 15:45:00,21.16,21.17,21.15,21.17,334474.0,21.16,21.17,21.15,21.17,334474.0
2021-12-23 15:50:00,21.17,21.18,21.16,21.17,272869.0,21.17,21.18,21.16,21.17,272869.0
2021-12-23 15:55:00,21.17,21.18,21.16,21.16,288703.0,21.17,21.18,21.16,21.16,288703.0
2021-12-27 09:30:00,21.19,21.21,21.16,21.17,705718.0,21.19,21.21,21.16,21.17,705718.0
2021-12-27 09:35:00,21.17,21.21,21.16,21.2,377375.0,21.17,21.21,21.16,21.2,377375.0
2021-12-27 09:40:00,21.21,21.23,21.19,21.2,335243.0,21.21,21.23,21.19,21.2,335243.0
2021-12-27 09:45:00,21.2,21.28,21.2,21.25,433930.0,21.2,21.28,21.2,21.25,433930.0
2021-12-27 09:50:00,21.24,21.26,21.2,21.2,174891.0,21.24,21.26,21.2,21.2,174891.0
2021-12-27 09:55:00,21.21,21.22,21.17,21.18,245174.0,21.21,21.22,21.17,21.18,245174.0
2021-12-27 10:00:00,21.18,21.28,21.18,21.26,293497.0,21.18,21.28,21.18,21.26,293497.0
2021-12-27 10:05:00,21.26,21.27,21.25,21.26,294992.0,21.26,21.27,21.25,21.26,294992.0
2021-12-27 10:10:00,21.27,21.27,21.24,21.27,309499.0,21.27,21.27,21.24,21.27,309499.0
2021-12-27 10:15:00,21.26,21.29,21.25,21.28,515593.0,21.26,21.29,21.25,21.28,515593.0
2021-12-27 10:20:00,21.27,21.34,21.27,21.32,1124105.0,21.27,21.34,21.27,21.32,1124105.0
2021-12-27 10:25:00,21.31,21.32,21.28,21.3,274918.0,21.31,21.32,21.28,21.3,274918.0
2021-12-27 10:30:00,21.3,21.33,21.29,21.32,183222.0,21.3,21.33,21.29,21.32,183222.0
2021-12-27 10:35:00,21.32,21.35,21.31,21.35,331967.0,21.32,21.35,21.31,21.35,331967.0
2021-12-27 10:40:00,21.34,21.36,21.32,21.33,200554.0,21.34,21.36,21.32,21.33,200554.0
2021-12-27 10:45:00,21.33,21.35,21.32,21.34,150373.0,21.33,21.35,21.32,21.34,150373.0
2021-12-27 10:50:00,21.34,21.35,21.33,21.33,75940.0,21.34,21.35,21.33,21.33,75940.0
2021-12-27 10:55:00,21.33,21.36,21.32,21.35,216750.0,21.33,21.36,21.32,21.35,216750.0
2021-12-27 11:00:00,21.35,21.37,21.3,21.3,146315.0,21.35,21.37,21.3,21.3,146315.0
2021-12-27 11:05:00,21.3,21.33,21.3,21.33,71575.0,21.3,21.33,21.3,21.33,71575.0
2021-12-27 11:10:00,21.33,21.35,21.32,21.35,444269.0,21.33,21.35,21.32,21.35,444269.0
2021-12-27 11:15:00,21.34,21.36,21.34,21.35,116972.0,21.34,21.36,21.34,21.35,116972.0
2021-12-27 11:20:00,21.35,21.37,21.34,21.36,133056.0,21.35,21.37,21.34,21.36,133056.0
2021-12-27 11:25:00,21.36,21.38,21.35,21.37,125433.0,21.36,21.38,21.35,21.37,125433.0
2021-12-27 11:30:00,21.38,21.38,21.35,21.36,135123.0,21.38,21.38,21.35,21.36,135123.0
2021-12-27 11:35:00,21.36,21.37,21.35,21.36,179117.0,21.36,21.37,21.35,21.36,179117.0
2021-12-27 11:40:00,21.36,21.36,21.35,21.36,25566.0,21.36,21.36,21.35,21.36,25566.0
2021-12-27 11:45:00,21.36,21.37,21.35,21.36,142310.0,21.36,21.37,21.35,21.36,142310.0
2021-12-27 11:50:00,21.35,21.36,21.33,21.33,159181.0,21.35,21.36,21.33,21.33,159181.0
2021-12-27 11:55:00,21.33,21.34,21.3,21.32,303638.0,21.33,21.34,21.3,21.32,303638.0
2021-12-27 12:00:00,21.32,21.32,21.3,21.3,321134.0,21.32,21.32,21.3,21.3,321134.0
2021-12-27 12:05:00,21.3,21.32,21.29,21.3,116762.0,21.3,21.32,21.29,21.3,116762.0
2021-12-27 12:10:00,21.29,21.3,21.28,21.28,73937.0,21.29,21.3,21.28,21.28,73937.0
2021-12-27 12:15:00,21.29,21.29,21.27,21.28,127838.0,21.29,21.29,21.27,21.28,127838.0
2021-12-27 12:20:00,21.28,21.29,21.27,21.29,144244.0,21.28,21.29,21.27,21.29,144244.0
2021-12-27 12:25:00,21.29,21.29,21.28,21.28,44168.0,21.29,21.29,21.28,21.28,44168.0
2021-12-27 12:30:00,21.28,21.29,21.26,21.26,123464.0,21.28,21.29,21.26,21.26,123464.0
2021-12-27 12:35:00,21.26,21.27,21.25,21.26,92180.0,21.26,21.27,21.25,21.26,92180.0
2021-12-27 12:40:00,21.25,21.26,21.23,21.24,105743.0,21.25,21.26,21.23,21.24,105743.0
2021-12-27 12:45:00,21.24,21.25,21.22,21.24,135787.0,21.24,21.25,21.22,21.24,135787.0
2021-12-27 12:50:00,21.24,21.24,21.23,21.23,68974.0,21.24,21.24,21.23,21.23,68974.0
2021-12-27 12:55:00,21.23,21.24,21.22,21.24,151257.0,21.23,21.24,21.22,21.24,151257.0
2021-12-27 13:00:00,21.24,21.26,21.21,21.21,254165.0,21.24,21.26,21.21,21.21,254165.0
2021-12-27 13:05:00,21.22,21.23,21.21,21.23,163936.0,21.22,21.23,21.21,21.23,163936.0
2021-12-27 13:10:00,21.22,21.23,21.22,21.22,44121.0,21.22,21.23,21.22,21.22,44121.0
2021-12-27 13:15:00,21.22,21.23,21.21,21.22,77591.0,21.22,21.23,21.21,21.22,77591.0
2021-12-27 13:20:00,21.22,21.24,21.21,21.24,292156.0,21.22,21.24,21.21,21.24,292156.0
2021-12-27 13:25:00,21.23,21.25,21.23,21.25,88500.0,21.23,21.25,21.23,21.25,88500.0
2021-12-27 13:30:00,21.24,21.25,21.22,21.22,156821.0,21.24,21.25,21.22,21.22,156821.0
2021-12-27 13:35:00,21.23,21.24,21.22,21.23,169314.0,21.23,21.24,21.22,21.23,169314.0
2021-12-27 13:40:00,21.23,21.23,21.22,21.22,22100.0,21.23,21.23,21.22,21.22,22100.0
2021-12-27 13:45:00,21.23,21.23,21.22,21.22,19385.0,21.23,21.23,21.22,21.22,19385.0
2021-12-27 13:50:00,21.23,21.24,21.22,21.23,147809.0,21.23,21.24,21.22,21.23,147809.0
2021-12-27 13:55:00,21.24,21.24,21.23,21.23,36585.0,21.24,21.24,21.23,21.23,36585.0
2021-12-27 14:00:00,21.24,21.27,21.23,21.27,215447.0,21.24,21.27,21.23,21.27,215447.0
2021-12-27 14:05:00,21.27,21.27,21.25,21.26,288610.0,21.27,21.27,21.25,21.26,288610.0
2021-12-27 14:10:00,21.26,21.29,21.25,21.29,112247.0,21.26,21.29,21.25,21.29,112247.0
2021-12-27 14:15:00,21.29,21.29,21.27,21.27,88733.0,21.29,21.29,21.27,21.27,88733.0
2021-12-27 14:20:00,21.28,21.29,21.27,21.29,36710.0,21.28,21.29,21.27,21.29,36710.0
2021-12-27 14:25:00,21.28,21.31,21.28,21.3,81991.0,21.28,21.31,21.28,21.3,81991.0
2021-12-27 14:30:00,21.31,21.32,21.3,21.31,76539.0,21.31,21.32,21.3,21.31,76539.0
2021-12-27 14:35:00,21.32,21.33,21.31,21.32,425851.0,21.32,21.33,21.31,21.32,425851.0
2021-12-27 14:40:00,21.32,21.34,21.31,21.33,108533.0,21.32,21.34,21.31,21.33,108533.0
2021-12-27 14:45:00,21.33,21.33,21.31,21.32,120025.0,21.33,21.33,21.31,21.32,120025.0
2021-12-27 14:50:00,21.32,21.32,21.3,21.31,51785.0,21.32,21.32,21.3,21.31,51785.0
2021-12-27 14:55:00,21.31,21.31,21.3,21.31,77047.0,21.31,21.31,21.3,21.31,77047.0
2021-12-27 15:00:00,21.31,21.32,21.3,21.3,123691.0,21.31,21.32,21.3,21.3,123691.0
2021-12-27 15:05:00,21.3,21.31,21.3,21.3,15049.0,21.3,21.31,21.3,21.3,15049.0
2021-12-27 15:10:00,21.3,21.31,21.3,21.31,21643.0,21.3,21.31,21.3,21.31,21643.0
2021-12-27 15:15:00,21.3,21.31,21.29,21.3,111190.0,21.3,21.31,21.29,21.3,111190.0
2021-12-27 15:20:00,21.3,21.3,21.29,21.3,28138.0,21.3,21.3,21.29,21.3,28138.0
2021-12-27 15:25:00,21.3,21.31,21.29,21.3,145552.0,21.3,21.31,21.29,21.3,145552.0
2021-12-27 15:30:00,21.31,21.31,21.3,21.3,37333.0,21.31,21.31,21.3,21.3,37333.0
2021-12-27 15:35:00,21.3,21.32,21.3,21.32,136540.0,21.3,21.32,21.3,21.32,136540.0
2021-12-27 15:40:00,21.32,21.34,21.31,21.34,197335.0,21.32,21.34,21.31,21.34,197335.0
2021-12-27 15:45:00,21.34,21.34,21.32,21.32,265631.0,21.34,21.34,21.32,21.32,265631.0
2021-12-27 15:50:00,21.33,21.34,21.32,21.34,160744.0,21.33,21.34,21.32,21.34,160744.0
2021-12-27 15:55:00,21.33,21.34,21.32,21.32,418272.0,21.33,21.34,21.32,21.32,418272.0
2021-12-28 09:30:00,21.41,21.49,21.39,21.49,639977.0,21.41,21.49,21.39,21.49,639977.0
2021-12-28 09:35:00,21.48,21.51,21.45,21.47,365776.0,21.48,21.51,21.45,21.47,365776.0
2021-12-28 09:40:00,21.47,21.51,21.47,21.48,140642.0,21.47,21.51,21.47,21.48,140642.0
2021-12-28 09:45:00,21.48,21.49,21.4,21.4,360341.0,21.48,21.49,21.4,21.4,360341.0
2021-12-28 09:50:00,21.41,21.42,21.36,21.4,538483.0,21.41,21.42,21.36,21.4,538483.0
2021-12-28 09:55:00,21.4,21.42,21.38,21.41,208323.0,21.4,21.42,21.38,21.41,208323.0
2021-12-28 10:00:00,21.41,21.45,21.4,21.44,440532.0,21.41,21.45,21.4,21.44,440532.0
2021-12-28 10:05:00,21.45,21.45,21.38,21.38,294030.0,21.45,21.45,21.38,21.38,294030.0
2021-12-28 10:10:00,21.39,21.41,21.37,21.4,626499.0,21.39,21.41,21.37,21.4,626499.0
2021-12-28 10:15:00,21.4,21.4,21.37,21.4,232264.0,21.4,21.4,21.37,21.4,232264.0
2021-12-28 10:20:00,21.4,21.43,21.39,21.41,94414.0,21.4,21.43,21.39,21.41,94414.0
2021-12-28 10:25:00,21.41,21.42,21.4,21.42,138620.0,21.41,21.42,21.4,21.42,138620.0
2021-12-28 10:30:00,21.42,21.42,21.38,21.39,139324.0,21.42,21.42,21.38,21.39,139324.0
2021-12-28 10:35:00,21.39,21.4,21.35,21.36,423312.0,21.39,21.4,21.35,21.36,423312.0
2021-12-28 10:40:00,21.36,21.37,21.34,21.37,195697.0,21.36,21.37,21.34,21.37,195697.0
2021-12-28 10:45:00,21.37,21.37,21.34,21.35,411048.0,21.37,21.37,21.34,21.35,411048.0
2021-12-28 10:50:00,21.36,21.36,21.33,21.34,129641.0,21.36,21.36,21.33,21.34,129641.0
2021-12-28 10:55:00,21.35,21.36,21.31,21.32,418192.0,21.35,21.36,21.31,21.32,418192.0
2021-12-28 11:00:00,21.32,21.33,21.3,21.32,236572.0,21.32,21.33,21.3,21.32,236572.0
2021-12-28 11:05:00,21.31,21.34,21.3,21.33,210372.0,21.31,21.34,21.3,21.33,210372.0
2021-12-28 11:10:00,21.34,21.34,21.32,21.33,226498.0,21.34,21.34,21.32,21.33,226498.0
2021-12-28 11:15:00,21.33,21.35,21.32,21.34,299618.0,21.33,21.35,21.32,21.34,299618.0
2021-12-28 11:20:00,21.34,21.36,21.34,21.36,37568.0,21.34,21.36,21.34,21.36,37568.0
2021-12-28 11:25:00,21.36,21.38,21.35,21.37,192085.0,21.36,21.38,21.35,21.37,192085.0
2021-12-28 11:30:00,21.37,21.38,21.34,21.35,133803.0,21.37,21.38,21.34,21.35,133803.0
2021-12-28 11:35:00,21.36,21.36,21.34,21.34,184016.0,21.36,21.36,21.34,21.34,184016.0
2021-12-28 11:40:00,21.35,21.35,21.34,21.35,83732.0,21.35,21.35,21.34,21.35,83732.0
2021-12-28 11:45:00,21.35,21.36,21.34,21.36,64037.0,21.35,21.36,21.34,21.36,64037.0
2021-12-28 11:50:00,21.36,21.38,21.36,21.37,109593.0,21.36,21.38,21.36,21.37,109593.0
2021-12-28 11:55:00,21.37,21.37,21.36,21.37,168069.0,21.37,21.37,21.36,21.37,168069.0
2021-12-28 12:00:00,21.37,21.38,21.36,21.38,132784.0,21.37,21.38,21.36,21.38,132784.0
2021-12-28 12:05:00,21.37,21.39,21.37,21.38,105904.0,21.37,21.39,21.37,21.38,105904.0
2021-12-28 12:10:00,21.38,21.38,21.37,21.38,59809.0,21.38,21.38,21.37,21.38,59809.0
2021-12-28 12:15:00,21.38,21.4,21.37,21.39,99230.0,21.38,21.4,21.37,21.39,99230.0
2021-12-28 12:20:00,21.4,21.4,21.38,21.39,121332.0,21.4,21.4,21.38,21.39,121332.0
2021-12-28 12:25:00,21.39,21.39,21.38,21.38,31681.0,21.39,21.39,21.38,21.38,31681.0
2021-12-28 12:30:00,21.38,21.39,21.37,21.38,173695.0,21.38,21.39,21.37,21.38,173695.0
2021-12-28 12:35:00,21.38,21.38,21.36,21.37,79252.0,21.38,21.38,21.36,21.37,79252.0
2021-12-28 12:40:00,21.37,21.37,21.36,21.36,93555.0,21.37,21.37,21.36,21.36,93555.0
2021-12-28 12:45:00,21.36,21.36,21.34,21.34,136612.0,21.36,21.36,21.34,21.34,136612.0
2021-12-28 12:50:00,21.34,21.35,21.34,21.35,66754.0,21.34,21.35,21.34,21.35,66754.0
2021-12-28 12:55:00,21.35,21.35,21.33,21.34,154562.0,21.35,21.35,21.33,21.34,154562.0
2021-12-28 13:00:00,21.34,21.36,21.33,21.35,123694.0,21.34,21.36,21.33,21.35,123694.0
2021-12-28 13:05:00,21.35,21.36,21.33,21.35,126892.0,21.35,21.36,21.33,21.35,126892.0
2021-12-28 13:10:00,21.35,21.37,21.34,21.36,83909.0,21.35,21.37,21.34,21.36,83909.0
2021-12-28 13:15:00,21.37,21.37,21.35,21.35,104446.0,21.37,21.37,21.35,21.35,104446.0
2021-12-28 13:20:00,21.36,21.37,21.33,21.34,202355.0,21.36,21.37,21.33,21.34,202355.0
2021-12-28 13:25:00,21.34,21.34,21.32,21.33,248786.0,21.34,21.34,21.32,21.33,248786.0
2021-12-28 13:30:00,21.33,21.34,21.31,21.32,190985.0,21.33,21.34,21.31,21.32,190985.0
2021-12-28 13:35:00,21.32,21.32,21.28,21.3,435066.0,21.32,21.32,21.28,21.3,435066.0
2021-12-28 13:40:00,21.29,21.3,21.26,21.27,232901.0,21.29,21.3,21.26,21.27,232901.0
2021-12-28 13:45:00,21.26,21.28,21.26,21.28,127571.0,21.26,21.28,21.26,21.28,127571.0
2021-12-28 13:50:00,21.27,21.28,21.26,21.26,59317.0,21.27,21.28,21.26,21.26,59317.0
2021-12-28 13:55:00,21.26,21.27,21.25,21.27,72371.0,21.26,21.27,21.25,21.27,72371.0
2021-12-28 14:00:00,21.27,21.3,21.26,21.29,186148.0,21.27,21.3,21.26,21.29,186148.0
2021-12-28 14:05:00,21.29,21.29,21.27,21.28,92531.0,21.29,21.29,21.27,21.28,92531.0
2021-12-28 14:10:00,21.28,21.29,21.27,21.28,78444.0,21.28,21.29,21.27,21.28,78444.0
2021-12-28 14:15:00,21.28,21.31,21.27,21.3,94966.0,21.28,21.31,21.27,21.3,94966.0
2021-12-28 14:20:00,21.31,21.31,21.29,21.3,92352.0,21.31,21.31,21.29,21.3,92352.0
2021-12-28 14:25:00,21.3,21.31,21.29,21.29,96463.0,21.3,21.31,21.29,21.29,96463.0
2021-12-28 14:30:00,21.29,21.3,21.28,21.29,52421.0,21.29,21.3,21.28,21.29,52421.0
2021-12-28 14:35:00,21.28,21.3,21.28,21.29,85311.0,21.28,21.3,21.28,21.29,85311.0
2021-12-28 14:40:00,21.3,21.3,21.28,21.29,121782.0,21.3,21.3,21.28,21.29,121782.0
2021-12-28 14:45:00,21.29,21.3,21.28,21.28,106218.0,21.29,21.3,21.28,21.28,106218.0
2021-12-28 14:50:00,21.28,21.29,21.27,21.27,57180.0,21.28,21.29,21.27,21.27,57180.0
2021-12-28 14:55:00,21.27,21.29,21.26,21.29,146759.0,21.27,21.29,21.26,21.29,146759.0
2021-12-28 15:00:00,21.29,21.29,21.28,21.28,20192.0,21.29,21.29,21.28,21.28,20192.0
2021-12-28 15:05:00,21.28,21.29,21.27,21.28,162814.0,21.28,21.29,21.27,21.28,162814.0
2021-12-28 15:10:00,21.29,21.29,21.27,21.28,269781.0,21.29,21.29,21.27,21.28,269781.0
2021-12-28 15:15:00,21.28,21.3,21.28,21.29,199149.0,21.28,21.3,21.28,21.29,199149.0
2021-12-28 15:20:00,21.3,21.3,21.29,21.29,22256.0,21.3,21.3,21.29,21.29,22256.0
2021-12-28 15:25:00,21.29,21.3,21.29,21.29,49369.0,21.29,21.3,21.29,21.29,49369.0
2021-12-28 15:30:00,21.29,21.3,21.29,21.29,102065.0,21.29,21.3,21.29,21.29,102065.0
2021-12-28 15:35:00,21.29,21.3,21.29,21.29,68199.0,21.29,21.3,21.29,21.29,68199.0
2021-12-28 15:40:00,21.29,21.3,21.28,21.28,200263.0,21.29,21.3,21.28,21.28,200263.0
2021-12-28 15:45:00,21.29,21.29,21.28,21.28,64268.0,21.29,21.29,21.28,21.28,64268.0
2021-12-28 15:50:00,21.28,21.29,21.28,21.29,200262.0,21.28,21.29,21.28,21.29,200262.0
2021-12-28 15:55:00,21.29,21.29,21.27,21.27,486933.0,21.29,21.29,21.27,21.27,486933.0
2021-12-29 09:30:00,20.9,20.98,20.89,20.97,537160.0,20.9,20.98,20.89,20.97,537160.0
2021-12-29 09:35:00,20.96,21.01,20.95,20.96,628566.0,20.96,21.01,20.95,20.96,628566.0
2021-12-29 09:40:00,20.97,20.97,20.92,20.93,436942.0,20.97,20.97,20.92,20.93,436942.0
2021-12-29 09:45:00,20.93,20.98,20.88,20.98,607288.0,20.93,20.98,20.88,20.98,607288.0
2021-12-29 09:50:00,20.97,20.99,20.93,20.96,263727.0,20.97,20.99,20.93,20.96,263727.0
2021-12-29 09:55:00,20.97,20.99,20.96,20.97,212670.0,20.97,20.99,20.96,20.97,212670.0
2021-12-29 10:00:00,20.97,21.02,20.96,21.0,522463.0,20.97,21.02,20.96,21.0,522463.0
2021-12-29 10:05:00,21.0,21.08,21.0,21.07,768585.0,21.0,21.08,21.0,21.07,768585.0
2021-12-29 10:10:00,21.07,21.09,21.05,21.06,444678.0,21.07,21.09,21.05,21.06,444678.0
2021-12-29 10:15:00,21.06,21.09,21.05,21.08,263896.0,21.06,21.09,21.05,21.08,263896.0
2021-12-29 10:20:00,21.08,21.1,21.08,21.09,235460.0,21.08,21.1,21.08,21.09,235460.0
2021-12-29 10:25:00,21.08,21.08,21.06,21.07,121580.0,21.08,21.08,21.06,21.07,121580.0
2021-12-29 10:30:00,21.07,21.1,21.06,21.1,202679.0,21.07,21.1,21.06,21.1,202679.0
2021-12-29 10:35:00,21.1,21.11,21.07,21.08,247070.0,21.1,21.11,21.07,21.08,247070.0
2021-12-29 10:40:00,21.07,21.12,21.07,21.1,205455.0,21.07,21.12,21.07,21.1,205455.0
2021-12-29 10:45:00,21.11,21.13,21.1,21.13,150944.0,21.11,21.13,21.1,21.13,150944.0
2021-12-29 10:50:00,21.13,21.13,21.08,21.11,132417.0,21.13,21.13,21.08,21.11,132417.0
2021-12-29 10:55:00,21.1,21.1,21.07,21.09,180737.0,21.1,21.1,21.07,21.09,180737.0
2021-12-29 11:00:00,21.09,21.14,21.08,21.14,225757.0,21.09,21.14,21.08,21.14,225757.0
2021-12-29 11:05:00,21.14,21.15,21.12,21.14,157938.0,21.14,21.15,21.12,21.14,157938.0
2021-12-29 11:10:00,21.14,21.15,21.12,21.13,123057.0,21.14,21.15,21.12,21.13,123057.0
2021-12-29 11:15:00,21.13,21.14,21.11,21.12,188637.0,21.13,21.14,21.11,21.12,188637.0
2021-12-29 11:20:00,21.12,21.15,21.11,21.13,113015.0,21.12,21.15,21.11,21.13,113015.0
2021-12-29 11:25:00,21.14,21.15,21.12,21.13,226586.0,21.14,21.15,21.12,21.13,226586.0
2021-12-29 11:30:00,21.12,21.13,21.1,21.1,93674.0,21.12,21.13,21.1,21.1,93674.0
2021-12-29 11:35:00,21.1,21.11,21.08,21.08,220271.0,21.1,21.11,21.08,21.08,220271.0
2021-12-29 11:40:00,21.08,21.09,21.07,21.08,65875.0,21.08,21.09,21.07,21.08,65875.0
2021-12-29 11:45:00,21.08,21.09,21.06,21.07,63519.0,21.08,21.09,21.06,21.07,63519.0
2021-12-29 11:50:00,21.07,21.1,21.06,21.07,62360.0,21.07,21.1,21.06,21.07,62360.0
2021-12-29 11:55:00,21.07,21.09,21.07,21.08,55444.0,21.07,21.09,21.07,21.08,55444.0
2021-12-29 12:00:00,21.08,21.11,21.07,21.11,151197.0,21.08,21.11,21.07,21.11,151197.0
2021-12-29 12:05:00,21.1,21.11,21.09,21.1,163115.0,21.1,21.11,21.09,21.1,163115.0
2021-12-29 12:10:00,21.11,21.11,21.09,21.11,39398.0,21.11,21.11,21.09,21.11,39398.0
2021-12-29 12:15:00,21.11,21.12,21.1,21.11,56227.0,21.11,21.12,21.1,21.11,56227.0
2021-12-29 12:20:00,21.12,21.12,21.11,21.11,24966.0,21.12,21.12,21.11,21.11,24966.0
2021-12-29 12:25:00,21.11,21.12,21.11,21.11,30930.0,21.11,21.12,21.11,21.11,30930.0
2021-12-29 12:30:00,21.12,21.13,21.11,21.12,24564.0,21.12,21.13,21.11,21.12,24564.0
2021-12-29 12:35:00,21.13,21.13,21.11,21.11,118772.0,21.13,21.13,21.11,21.11,118772.0
2021-12-29 12:40:00,21.11,21.12,21.11,21.12,47006.0,21.11,21.12,21.11,21.12,47006.0
2021-12-29 12:45:00,21.11,21.12,21.09,21.1,66070.0,21.11,21.12,21.09,21.1,66070.0
2021-12-29 12:50:00,21.09,21.11,21.09,21.11,56517.0,21.09,21.11,21.09,21.11,56517.0
2021-12-29 12:55:00,21.11,21.11,21.09,21.11,45903.0,21.11,21.11,21.09,21.11,45903.0
2021-12-29 13:00:00,21.1,21.12,21.08,21.1,172901.0,21.1,21.12,21.08,21.1,172901.0
2021-12-29 13:05:00,21.1,21.12,21.1,21.12,38859.0,21.1,21.12,21.1,21.12,38859.0
2021-12-29 13:10:00,21.11,21.13,21.11,21.12,52833.0,21.11,21.13,21.11,21.12,52833.0
2021-12-29 13:15:00,21.11,21.13,21.11,21.12,20801.0,21.11,21.13,21.11,21.12,20801.0
2021-12-29 13:20:00,21.12,21.13,21.1,21.11,123163.0,21.12,21.13,21.1,21.11,123163.0
2021-12-29 13:25:00,21.11,21.13,21.1,21.12,48205.0,21.11,21.13,21.1,21.12,48205.0
2021-12-29 13:30:00,21.12,21.13,21.11,21.12,42619.0,21.12,21.13,21.11,21.12,42619.0
2021-12-29 13:35:00,21.12,21.12,21.11,21.12,14563.0,21.12,21.12,21.11,21.12,14563.0
2021-12-29 13:40:00,21.11,21.12,21.1,21.11,44277.0,21.11,21.12,21.1,21.11,44277.0
2021-12-29 13:45:00,21.1,21.11,21.09,21.11,38954.0,21.1,21.11,21.09,21.11,38954.0
2021-12-29 13:50:00,21.1,21.11,21.1,21.11,46344.0,21.1,21.11,21.1,21.11,46344.0
2021-12-29 13:55:00,21.11,21.12,21.11,21.11,45178.0,21.11,21.12,21.11,21.11,45178.0
2021-12-29 14:00:00,21.11,21.12,21.11,21.11,14631.0,21.11,21.12,21.11,21.11,14631.0
2021-12-29 14:05:00,21.11,21.12,21.11,21.11,17983.0,21.11,21.12,21.11,21.11,17983.0
2021-12-29 14:10:00,21.11,21.12,21.11,21.12,43075.0,21.11,21.12,21.11,21.12,43075.0
2021-12-29 14:15:00,21.12,21.12,21.11,21.11,42296.0,21.12,21.12,21.11,21.11,42296.0
2021-12-29 14:20:00,21.11,21.11,21.1,21.11,71398.0,21.11,21.11,21.1,21.11,71398.0
2021-12-29 14:25:00,21.11,21.11,21.1,21.11,43979.0,21.11,21.11,21.1,21.11,43979.0
2021-12-29 14:30:00,21.11,21.11,21.1,21.11,23900.0,21.11,21.11,21.1,21.11,23900.0
2021-12-29 14:35:00,21.11,21.11,21.1,21.11,51305.0,21.11,21.11,21.1,21.11,51305.0
2021-12-29 14:40:00,21.11,21.12,21.1,21.11,109774.0,21.11,21.12,21.1,21.11,109774.0
2021-12-29 14:45:00,21.11,21.12,21.11,21.12,12707.0,21.11,21.12,21.11,21.12,12707.0
2021-12-29 14:50:00,21.11,21.12,21.11,21.11,28901.0,21.11,21.12,21.11,21.11,28901.0
2021-12-29 14:55:00,21.11,21.13,21.11,21.12,141768.0,21.11,21.13,21.11,21.12,141768.0
2021-12-29 15:00:00,21.12,21.13,21.11,21.11,60178.0,21.12,21.13,21.11,21.11,60178.0
2021-12-29 15:05:00,21.11,21.12,21.11,21.12,42686.0,21.11,21.12,21.11,21.12,42686.0
2021-12-29 15:10:00,21.12,21.12,21.11,21.12,18482.0,21.12,21.12,21.11,21.12,18482.0
2021-12-29 15:15:00,21.11,21.12,21.11,21.11,20522.0,21.11,21.12,21.11,21.11,20522.0
2021-12-29 15:20:00,21.11,21.12,21.1,21.1,82190.0,21.11,21.12,21.1,21.1,82190.0
2021-12-29 15:25:00,21.1,21.11,21.1,21.11,48570.0,21.1,21.11,21.1,21.11,48570.0
2021-12-29 15:30:00,21.1,21.11,21.1,21.11,101623.0,21.1,21.11,21.1,21.11,101623.0
2021-12-29 15:35:00,21.11,21.11,21.1,21.11,55156.0,21.11,21.11,21.1,21.11,55156.0
2021-12-29 15:40:00,21.1,21.12,21.1,21.12,150072.0,21.1,21.12,21.1,21.12,150072.0
2021-12-29 15:45:00,21.11,21.12,21.11,21.12,159109.0,21.11,21.12,21.11,21.12,159109.0
2021-12-29 15:50:00,21.12,21.12,21.11,21.11,147781.0,21.12,21.12,21.11,21.11,147781.0
2021-12-29 15:55:00,21.12,21.12,21.1,21.11,291409.0,21.12,21.12,21.1,21.11,291409.0
2021-12-30 09:30:00,21.21,21.34,21.2,21.33,655146.0,21.21,21.34,21.2,21.33,655146.0
2021-12-30 09:35:00,21.33,21.36,21.32,21.36,319397.0,21.33,21.36,21.32,21.36,319397.0
2021-12-30 09:40:00,21.35,21.38,21.32,21.33,205330.0,21.35,21.38,21.32,21.33,205330.0
2021-12-30 09:45:00,21.33,21.35,21.26,21.28,279021.0,21.33,21.35,21.26,21.28,279021.0
2021-12-30 09:50:00,21.28,21.29,21.23,21.24,298359.0,21.28,21.29,21.23,21.24,298359.0
2021-12-30 09:55:00,21.24,21.29,21.23,21.26,370883.0,21.24,21.29,21.23,21.26,370883.0
2021-12-30 10:00:00,21.26,21.29,21.26,21.28,112834.0,21.26,21.29,21.26,21.28,112834.0
2021-12-30 10:05:00,21.29,21.3,21.26,21.3,104780.0,21.29,21.3,21.26,21.3,104780.0
2021-12-30 10:10:00,21.29,21.3,21.26,21.26,97949.0,21.29,21.3,21.26,21.26,97949.0
2021-12-30 10:15:00,21.27,21.29,21.27,21.28,128264.0,21.27,21.29,21.27,21.28,128264.0
2021-12-30 10:20:00,21.29,21.31,21.27,21.3,329178.0,21.29,21.31,21.27,21.3,329178.0
2021-12-30 10:25:00,21.3,21.32,21.29,21.3,175731.0,21.3,21.32,21.29,21.3,175731.0
2021-12-30 10:30:00,21.3,21.32,21.29,21.3,165513.0,21.3,21.32,21.29,21.3,165513.0
2021-12-30 10:35:00,21.3,21.31,21.28,21.29,71359.0,21.3,21.31,21.28,21.29,71359.0
2021-12-30 10:40:00,21.29,21.3,21.26,21.27,73310.0,21.29,21.3,21.26,21.27,73310.0
2021-12-30 10:45:00,21.27,21.29,21.26,21.27,89826.0,21.27,21.29,21.26,21.27,89826.0
2021-12-30 10:50:00,21.27,21.28,21.26,21.28,67464.0,21.27,21.28,21.26,21.28,67464.0
2021-12-30 10:55:00,21.27,21.28,21.24,21.25,95964.0,21.27,21.28,21.24,21.25,95964.0
2021-12-30 11:00:00,21.25,21.27,21.24,21.27,127086.0,21.25,21.27,21.24,21.27,127086.0
2021-12-30 11:05:00,21.27,21.28,21.26,21.27,246525.0,21.27,21.28,21.26,21.27,246525.0
2021-12-30 11:10:00,21.28,21.29,21.27,21.29,56842.0,21.28,21.29,21.27,21.29,56842.0
2021-12-30 11:15:00,21.29,21.32,21.28,21.29,185414.0,21.29,21.32,21.28,21.29,185414.0
2021-12-30 11:20:00,21.3,21.31,21.29,21.3,75660.0,21.3,21.31,21.29,21.3,75660.0
2021-12-30 11:25:00,21.31,21.32,21.3,21.3,91263.0,21.31,21.32,21.3,21.3,91263.0
2021-12-30 11:30:00,21.31,21.32,21.3,21.32,56639.0,21.31,21.32,21.3,21.32,56639.0
2021-12-30 11:35:00,21.32,21.33,21.31,21.33,127613.0,21.32,21.33,21.31,21.33,127613.0
2021-12-30 11:40:00,21.33,21.33,21.31,21.33,276337.0,21.33,21.33,21.31,21.33,276337.0
2021-12-30 11:45:00,21.32,21.34,21.32,21.33,111683.0,21.32,21.34,21.32,21.33,111683.0
2021-12-30 11:50:00,21.33,21.34,21.31,21.32,152370.0,21.33,21.34,21.31,21.32,152370.0
2021-12-30 11:55:00,21.32,21.34,21.31,21.33,324634.0,21.32,21.34,21.31,21.33,324634.0
2021-12-30 12:00:00,21.34,21.34,21.32,21.32,103822.0,21.34,21.34,21.32,21.32,103822.0
2021-12-30 12:05:00,21.32,21.33,21.3,21.31,70006.0,21.32,21.33,21.3,21.31,70006.0
2021-12-30 12:10:00,21.3,21.32,21.3,21.3,43096.0,21.3,21.32,21.3,21.3,43096.0
2021-12-30 12:15:00,21.31,21.32,21.28,21.29,94025.0,21.31,21.32,21.28,21.29,94025.0
2021-12-30 12:20:00,21.29,21.29,21.27,21.27,255513.0,21.29,21.29,21.27,21.27,255513.0
2021-12-30 12:25:00,21.27,21.28,21.27,21.28,48237.0,21.27,21.28,21.27,21.28,48237.0
2021-12-30 12:30:00,21.28,21.29,21.27,21.27,149110.0,21.28,21.29,21.27,21.27,149110.0
2021-12-30 12:35:00,21.28,21.28,21.27,21.28,59632.0,21.28,21.28,21.27,21.28,59632.0
2021-12-30 12:40:00,21.28,21.29,21.27,21.28,145178.0,21.28,21.29,21.27,21.28,145178.0
2021-12-30 12:45:00,21.28,21.29,21.27,21.27,41891.0,21.28,21.29,21.27,21.27,41891.0
2021-12-30 12:50:00,21.28,21.28,21.27,21.28,46764.0,21.28,21.28,21.27,21.28,46764.0
2021-12-30 12:55:00,21.28,21.29,21.27,21.29,94501.0,21.28,21.29,21.27,21.29,94501.0
2021-12-30 13:00:00,21.29,21.3,21.28,21.29,159409.0,21.29,21.3,21.28,21.29,159409.0
2021-12-30 13:05:00,21.29,21.31,21.29,21.31,58577.0,21.29,21.31,21.29,21.31,58577.0
2021-12-30 13:10:00,21.3,21.31,21.28,21.28,227507.0,21.3,21.31,21.28,21.28,227507.0
2021-12-30 13:15:00,21.28,21.29,21.26,21.26,93740.0,21.28,21.29,21.26,21.26,93740.0
2021-12-30 13:20:00,21.26,21.3,21.26,21.28,320646.0,21.26,21.3,21.26,21.28,320646.0
2021-12-30 13:25:00,21.27,21.28,21.25,21.25,182148.0,21.27,21.28,21.25,21.25,182148.0
2021-12-30 13:30:00,21.25,21.28,21.24,21.28,136325.0,21.25,21.28,21.24,21.28,136325.0
2021-12-30 13:35:00,21.27,21.28,21.26,21.28,62990.0,21.27,21.28,21.26,21.28,62990.0
2021-12-30 13:40:00,21.28,21.29,21.27,21.27,57408.0,21.28,21.29,21.27,21.27,57408.0
2021-12-30 13:45:00,21.28,21.28,21.26,21.27,88476.0,21.28,21.28,21.26,21.27,88476.0
2021-12-30 13:50:00,21.27,21.27,21.26,21.27,84427.0,21.27,21.27,21.26,21.27,84427.0
2021-12-30 13:55:00,21.27,21.28,21.27,21.28,28050.0,21.27,21.28,21.27,21.28,28050.0
2021-12-30 14:00:00,21.28,21.28,21.26,21.26,81465.0,21.28,21.28,21.26,21.26,81465.0
2021-12-30 14:05:00,21.26,21.27,21.25,21.26,90316.0,21.26,21.27,21.25,21.26,90316.0
2021-12-30 14:10:00,21.26,21.27,21.25,21.27,117258.0,21.26,21.27,21.25,21.27,117258.0
2021-12-30 14:15:00,21.27,21.29,21.26,21.28,63950.0,21.27,21.29,21.26,21.28,63950.0
2021-12-30 14:20:00,21.28,21.28,21.27,21.27,108802.0,21.28,21.28,21.27,21.27,108802.0
2021-12-30 14:25:00,21.27,21.29,21.27,21.28,86968.0,21.27,21.29,21.27,21.28,86968.0
2021-12-30 14:30:00,21.28,21.3,21.28,21.3,46385.0,21.28,21.3,21.28,21.3,46385.0
2021-12-30 14:35:00,21.3,21.31,21.3,21.31,14854.0,21.3,21.31,21.3,21.31,14854.0
2021-12-30 14:40:00,21.3,21.32,21.3,21.31,33340.0,21.3,21.32,21.3,21.31,33340.0
2021-12-30 14:45:00,21.32,21.33,21.31,21.32,86274.0,21.32,21.33,21.31,21.32,86274.0
2021-12-30 14:50:00,21.32,21.33,21.32,21.32,43350.0,21.32,21.33,21.32,21.32,43350.0
2021-12-30 14:55:00,21.32,21.34,21.32,21.33,75012.0,21.32,21.34,21.32,21.33,75012.0
2021-12-30 15:00:00,21.33,21.33,21.32,21.33,57658.0,21.33,21.33,21.32,21.33,57658.0
2021-12-30 15:05:00,21.33,21.34,21.32,21.34,73917.0,21.33,21.34,21.32,21.34,73917.0
2021-12-30 15:10:00,21.34,21.34,21.33,21.34,30220.0,21.34,21.34,21.33,21.34,30220.0
2021-12-30 15:15:00,21.34,21.34,21.33,21.34,27164.0,21.34,21.34,21.33,21.34,27164.0
2021-12-30 15:20:00,21.33,21.34,21.33,21.34,33812.0,21.33,21.34,21.33,21.34,33812.0
2021-12-30 15:25:00,21.34,21.34,21.33,21.34,86685.0,21.34,21.34,21.33,21.34,86685.0
2021-12-30 15:30:00,21.34,21.36,21.33,21.36,209900.0,21.34,21.36,21.33,21.36,209900.0
2021-12-30 15:35:00,21.36,21.37,21.35,21.37,120686.0,21.36,21.37,21.35,21.37,120686.0
2021-12-30 15:40:00,21.37,21.37,21.35,21.36,664868.0,21.37,21.37,21.35,21.36,664868.0
2021-12-30 15:45:00,21.35,21.36,21.35,21.36,133393.0,21.35,21.36,21.35,21.36,133393.0
2021-12-30 15:50:00,21.35,21.36,21.34,21.35,147103.0,21.35,21.36,21.34,21.35,147103.0
2021-12-30 15:55:00,21.35,21.35,21.33,21.34,533211.0,21.35,21.35,21.33,21.34,533211.0
2021-12-31 09:30:00,21.5,21.57,21.5,21.55,421194.0,21.5,21.57,21.5,21.55,421194.0
2021-12-31 09:35:00,21.55,21.55,21.47,21.5,308920.0,21.55,21.55,21.47,21.5,308920.0
2021-12-31 09:40:00,21.5,21.51,21.45,21.48,191228.0,21.5,21.51,21.45,21.48,191228.0
2021-12-31 09:45:00,21.49,21.51,21.48,21.49,151911.0,21.49,21.51,21.48,21.49,151911.0
2021-12-31 09:50:00,21.49,21.49,21.42,21.44,175896.0,21.49,21.49,21.42,21.44,175896.0
2021-12-31 09:55:00,21.44,21.45,21.39,21.39,245080.0,21.44,21.45,21.39,21.39,245080.0
2021-12-31 10:00:00,21.4,21.41,21.37,21.37,251308.0,21.4,21.41,21.37,21.37,251308.0
2021-12-31 10:05:00,21.38,21.41,21.37,21.4,156036.0,21.38,21.41,21.37,21.4,156036.0
2021-12-31 10:10:00,21.39,21.41,21.38,21.39,103899.0,21.39,21.41,21.38,21.39,103899.0
2021-12-31 10:15:00,21.39,21.43,21.38,21.43,162304.0,21.39,21.43,21.38,21.43,162304.0
2021-12-31 10:20:00,21.43,21.43,21.38,21.39,257409.0,21.43,21.43,21.38,21.39,257409.0
2021-12-31 10:25:00,21.39,21.41,21.39,21.41,61173.0,21.39,21.41,21.39,21.41,61173.0
2021-12-31 10:30:00,21.4,21.41,21.36,21.38,123910.0,21.4,21.41,21.36,21.38,123910.0
2021-12-31 10:35:00,21.38,21.42,21.37,21.42,93296.0,21.38,21.42,21.37,21.42,93296.0
2021-12-31 10:40:00,21.42,21.43,21.4,21.41,57999.0,21.42,21.43,21.4,21.41,57999.0
2021-12-31 10:45:00,21.41,21.43,21.39,21.4,157609.0,21.41,21.43,21.39,21.4,157609.0
2021-12-31 10:50:00,21.4,21.4,21.39,21.4,80581.0,21.4,21.4,21.39,21.4,80581.0
2021-12-31 10:55:00,21.4,21.44,21.4,21.44,138461.0,21.4,21.44,21.4,21.44,138461.0
2021-12-31 11:00:00,21.44,21.46,21.43,21.43,297741.0,21.44,21.46,21.43,21.43,297741.0
2021-12-31 11:05:00,21.43,21.46,21.43,21.45,314721.0,21.43,21.46,21.43,21.45,314721.0
2021-12-31 11:10:00,21.45,21.45,21.43,21.43,60504.0,21.45,21.45,21.43,21.43,60504.0
2021-12-31 11:15:00,21.43,21.45,21.42,21.42,201546.0,21.43,21.45,21.42,21.42,201546.0
2021-12-31 11:20:00,21.42,21.48,21.41,21.47,232864.0,21.42,21.48,21.41,21.47,232864.0
2021-12-31 11:25:00,21.47,21.47,21.45,21.47,76453.0,21.47,21.47,21.45,21.47,76453.0
2021-12-31 11:30:00,21.46,21.5,21.46,21.48,144535.0,21.46,21.5,21.46,21.48,144535.0
2021-12-31 11:35:00,21.48,21.5,21.48,21.48,66661.0,21.48,21.5,21.48,21.48,66661.0
2021-12-31 11:40:00,21.49,21.51,21.48,21.51,202634.0,21.49,21.51,21.48,21.51,202634.0
2021-12-31 11:45:00,21.5,21.51,21.5,21.5,67933.0,21.5,21.51,21.5,21.5,67933.0
2021-12-31 11:50:00,21.51,21.52,21.5,21.51,88049.0,21.51,21.52,21.5,21.51,88049.0
2021-12-31 11:55:00,21.52,21.52,21.48,21.51,129126.0,21.52,21.52,21.48,21.51,129126.0
2021-12-31 12:00:00,21.51,21.52,21.48,21.5,341958.0,21.51,21.52,21.48,21.5,341958.0
2021-12-31 12:05:00,21.5,21.51,21.48,21.49,136432.0,21.5,21.51,21.48,21.49,136432.0
2021-12-31 12:10:00,21.49,21.5,21.48,21.49,66118.0,21.49,21.5,21.48,21.49,66118.0
2021-12-31 12:15:00,21.5,21.5,21.48,21.49,69429.0,21.5,21.5,21.48,21.49,69429.0
2021-12-31 12:20:00,21.48,21.51,21.48,21.5,110067.0,21.48,21.51,21.48,21.5,110067.0
2021-12-31 12:25:00,21.51,21.53,21.5,21.52,219997.0,21.51,21.53,21.5,21.52,219997.0
2021-12-31 12:30:00,21.53,21.53,21.5,21.51,145076.0,21.53,21.53,21.5,21.51,145076.0
2021-12-31 12:35:00,21.51,21.51,21.5,21.5,35970.0,21.51,21.51,21.5,21.5,35970.0
2021-12-31 12:40:00,21.51,21.51,21.5,21.5,47763.0,21.51,21.51,21.5,21.5,47763.0
2021-12-31 12:45:00,21.5,21.53,21.5,21.53,110173.0,21.5,21.53,21.5,21.53,110173.0
2021-12-31 12:50:00,21.53,21.54,21.51,21.53,501335.0,21.53,21.54,21.51,21.53,501335.0
2021-12-31 12:55:00,21.53,21.55,21.51,21.53,101921.0,21.53,21.55,21.51,21.53,101921.0
2021-12-31 13:00:00,21.53,21.54,21.51,21.52,83017.0,21.53,21.54,21.51,21.52,83017.0
2021-12-31 13:05:00,21.52,21.52,21.5,21.51,66022.0,21.52,21.52,21.5,21.51,66022.0
2021-12-31 13:10:00,21.51,21.53,21.5,21.53,114286.0,21.51,21.53,21.5,21.53,114286.0
2021-12-31 13:15:00,21.53,21.54,21.52,21.52,62431.0,21.53,21.54,21.52,21.52,62431.0
2021-12-31 13:20:00,21.52,21.57,21.51,21.56,1025262.0,21.52,21.57,21.51,21.56,1025262.0
2021-12-31 13:25:00,21.56,21.59,21.53,21.53,817943.0,21.56,21.59,21.53,21.53,817943.0
2021-12-31 13:30:00,21.53,21.54,21.51,21.53,123288.0,21.53,21.54,21.51,21.53,123288.0
2021-12-31 13:35:00,21.52,21.53,21.51,21.53,123493.0,21.52,21.53,21.51,21.53,123493.0
2021-12-31 13:40:00,21.53,21.55,21.52,21.54,345889.0,21.53,21.55,21.52,21.54,345889.0
2021-12-31 13:45:00,21.54,21.57,21.54,21.57,173228.0,21.54,21.57,21.54,21.57,173228.0
2021-12-31 13:50:00,21.57,21.57,21.55,21.56,176637.0,21.57,21.57,21.55,21.56,176637.0
2021-12-31 13:55:00,21.57,21.57,21.55,21.56,61078.0,21.57,21.57,21.55,21.56,61078.0
2021-12-31 14:00:00,21.56,21.57,21.56,21.57,60721.0,21.56,21.57,21.56,21.57,60721.0
2021-12-31 14:05:00,21.57,21.57,21.54,21.55,92225.0,21.57,21.57,21.54,21.55,92225.0
2021-12-31 14:10:00,21.55,21.55,21.53,21.54,60021.0,21.55,21.55,21.53,21.54,60021.0
2021-12-31 14:15:00,21.54,21.54,21.52,21.53,75145.0,21.54,21.54,21.52,21.53,75145.0
2021-12-31 14:20:00,21.53,21.55,21.52,21.54,98513.0,21.53,21.55,21.52,21.54,98513.0
2021-12-31 14:25:00,21.55,21.55,21.53,21.54,52648.0,21.55,21.55,21.53,21.54,52648.0
2021-12-31 14:30:00,21.54,21.55,21.53,21.55,92808.0,21.54,21.55,21.53,21.55,92808.0
2021-12-31 14:35:00,21.54,21.56,21.54,21.55,68542.0,21.54,21.56,21.54,21.55,68542.0
2021-12-31 14:40:00,21.55,21.55,21.54,21.54,50949.0,21.55,21.55,21.54,21.54,50949.0
2021-12-31 14:45:00,21.54,21.55,21.52,21.54,94936.0,21.54,21.55,21.52,21.54,94936.0
2021-12-31 14:50:00,21.54,21.54,21.52,21.53,153060.0,21.54,21.54,21.52,21.53,153060.0
2021-12-31 14:55:00,21.53,21.53,21.51,21.52,73403.0,21.53,21.53,21.51,21.52,73403.0
2021-12-31 15:00:00,21.52,21.53,21.52,21.52,35918.0,21.52,21.53,21.52,21.52,35918.0
2021-12-31 15:05:00,21.53,21.54,21.52,21.53,121895.0,21.53,21.54,21.52,21.53,121895.0
2021-12-31 15:10:00,21.53,21.54,21.52,21.53,126752.0,21.53,21.54,21.52,21.53,126752.0
2021-12-31 15:15:00,21.54,21.54,21.53,21.54,22807.0,21.54,21.54,21.53,21.54,22807.0
2021-12-31 15:20:00,21.53,21.54,21.53,21.54,63656.0,21.53,21.54,21.53,21.54,63656.0
2021-12-31 15:25:00,21.54,21.55,21.53,21.54,95744.0,21.54,21.55,21.53,21.54,95744.0
2021-12-31 15:30:00,21.55,21.56,21.54,21.55,192087.0,21.55,21.56,21.54,21.55,192087.0
2021-12-31 15:35:00,21.55,21.55,21.53,21.55,500044.0,21.55,21.55,21.53,21.55,500044.0
2021-12-31 15:40:00,21.55,21.55,21.54,21.55,294327.0,21.55,21.55,21.54,21.55,294327.0
2021-12-31 15:45:00,21.55,21.55,21.54,21.55,280382.0,21.55,21.55,21.54,21.55,280382.0
2021-12-31 15:50:00,21.55,21.55,21.51,21.51,1260171.0,21.55,21.55,21.51,21.51,1260171.0
2021-12-31 15:55:00,21.52,21.52,21.49,21.51,737918.0,21.52,21.52,21.49,21.51,737918.0
2022-01-03 09:30:00,21.04,21.06,20.96,20.99,1046967.0,21.04,21.06,20.96,20.99,1046967.0
2022-01-03 09:35:00,21.0,21.13,20.98,21.12,542163.0,21.0,21.13,20.98,21.12,542163.0
2022-01-03 09:40:00,21.11,21.13,21.05,21.07,310182.0,21.11,21.13,21.05,21.07,310182.0
2022-01-03 09:45:00,21.07,21.12,21.06,21.1,342421.0,21.07,21.12,21.06,21.1,342421.0
2022-01-03 09:50:00,21.09,21.1,21.04,21.1,273244.0,21.09,21.1,21.04,21.1,273244.0
2022-01-03 09:55:00,21.09,21.1,21.03,21.04,614698.0,21.09,21.1,21.03,21.04,614698.0
2022-01-03 10:00:00,21.05,21.1,21.04,21.07,218364.0,21.05,21.1,21.04,21.07,218364.0
2022-01-03 10:05:00,21.07,21.08,21.03,21.03,420557.0,21.07,21.08,21.03,21.03,420557.0
2022-01-03 10:10:00,21.04,21.08,21.03,21.07,685536.0,21.04,21.08,21.03,21.07,685536.0
2022-01-03 10:15:00,21.07,21.12,21.03,21.12,648140.0,21.07,21.12,21.03,21.12,648140.0
2022-01-03 10:20:00,21.12,21.23,21.12,21.21,428319.0,21.12,21.23,21.12,21.21,428319.0
2022-01-03 10:25:00,21.21,21.25,21.21,21.23,332186.0,21.21,21.25,21.21,21.23,332186.0
2022-01-03 10:30:00,21.23,21.24,21.16,21.18,396583.0,21.23,21.24,21.16,21.18,396583.0
2022-01-03 10:35:00,21.18,21.19,21.15,21.18,148789.0,21.18,21.19,21.15,21.18,148789.0
2022-01-03 10:40:00,21.18,21.21,21.16,21.2,180994.0,21.18,21.21,21.16,21.2,180994.0
2022-01-03 10:45:00,21.2,21.2,21.16,21.16,208208.0,21.2,21.2,21.16,21.16,208208.0
2022-01-03 10:50:00,21.16,21.17,21.14,21.17,167062.0,21.16,21.17,21.14,21.17,167062.0
2022-01-03 10:55:00,21.17,21.18,21.13,21.14,204561.0,21.17,21.18,21.13,21.14,204561.0
2022-01-03 11:00:00,21.14,21.14,21.1,21.11,178083.0,21.14,21.14,21.1,21.11,178083.0
2022-01-03 11:05:00,21.12,21.14,21.06,21.07,323269.0,21.12,21.14,21.06,21.07,323269.0
2022-01-03 11:10:00,21.06,21.09,21.05,21.07,310955.0,21.06,21.09,21.05,21.07,310955.0
2022-01-03 11:15:00,21.07,21.07,21.04,21.06,118327.0,21.07,21.07,21.04,21.06,118327.0
2022-01-03 11:20:00,21.05,21.07,21.04,21.05,105929.0,21.05,21.07,21.04,21.05,105929.0
2022-01-03 11:25:00,21.06,21.07,21.04,21.07,173026.0,21.06,21.07,21.04,21.07,173026.0
2022-01-03 11:30:00,21.07,21.08,21.04,21.08,149961.0,21.07,21.08,21.04,21.08,149961.0
2022-01-03 11:35:00,21.07,21.08,21.06,21.07,76558.0,21.07,21.08,21.06,21.07,76558.0
2022-01-03 11:40:00,21.07,21.1,21.07,21.08,141917.0,21.07,21.1,21.07,21.08,141917.0
2022-01-03 11:45:00,21.07,21.1,21.07,21.09,291232.0,21.07,21.1,21.07,21.09,291232.0
2022-01-03 11:50:00,21.09,21.11,21.08,21.11,53710.0,21.09,21.11,21.08,21.11,53710.0
2022-01-03 11:55:00,21.1,21.13,21.1,21.12,258207.0,21.1,21.13,21.1,21.12,258207.0
2022-01-03 12:00:00,21.12,21.13,21.11,21.12,45456.0,21.12,21.13,21.11,21.12,45456.0
2022-01-03 12:05:00,21.12,21.13,21.11,21.12,95261.0,21.12,21.13,21.11,21.12,95261.0
2022-01-03 12:10:00,21.13,21.14,21.12,21.13,127237.0,21.13,21.14,21.12,21.13,127237.0
2022-01-03 12:15:00,21.12,21.13,21.11,21.12,67560.0,21.12,21.13,21.11,21.12,67560.0
2022-01-03 12:20:00,21.11,21.13,21.11,21.12,64108.0,21.11,21.13,21.11,21.12,64108.0
2022-01-03 12:25:00,21.12,21.13,21.09,21.12,359720.0,21.12,21.13,21.09,21.12,359720.0
2022-01-03 12:30:00,21.12,21.12,21.1,21.12,171667.0,21.12,21.12,21.1,21.12,171667.0
2022-01-03 12:35:00,21.12,21.12,21.11,21.11,37214.0,21.12,21.12,21.11,21.11,37214.0
2022-01-03 12:40:00,21.12,21.12,21.1,21.1,268603.0,21.12,21.12,21.1,21.1,268603.0
2022-01-03 12:45:00,21.11,21.12,21.09,21.1,124922.0,21.11,21.12,21.09,21.1,124922.0
2022-01-03 12:50:00,21.09,21.12,21.09,21.11,121578.0,21.09,21.12,21.09,21.11,121578.0
2022-01-03 12:55:00,21.11,21.13,21.1,21.12,155650.0,21.11,21.13,21.1,21.12,155650.0
2022-01-03 13:00:00,21.12,21.13,21.11,21.11,134694.0,21.12,21.13,21.11,21.11,134694.0
2022-01-03 13:05:00,21.12,21.12,21.09,21.1,126953.0,21.12,21.12,21.09,21.1,126953.0
2022-01-03 13:10:00,21.1,21.1,21.09,21.1,80349.0,21.1,21.1,21.09,21.1,80349.0
2022-01-03 13:15:00,21.1,21.1,21.07,21.09,358001.0,21.1,21.1,21.07,21.09,358001.0
2022-01-03 13:20:00,21.08,21.11,21.06,21.07,614122.0,21.08,21.11,21.06,21.07,614122.0
2022-01-03 13:25:00,21.08,21.11,21.07,21.11,94766.0,21.08,21.11,21.07,21.11,94766.0
2022-01-03 13:30:00,21.11,21.12,21.1,21.11,139735.0,21.11,21.12,21.1,21.11,139735.0
2022-01-03 13:35:00,21.11,21.14,21.11,21.14,65745.0,21.11,21.14,21.11,21.14,65745.0
2022-01-03 13:40:00,21.14,21.16,21.13,21.16,144852.0,21.14,21.16,21.13,21.16,144852.0
2022-01-03 13:45:00,21.16,21.16,21.14,21.15,106394.0,21.16,21.16,21.14,21.15,106394.0
2022-01-03 13:50:00,21.15,21.16,21.14,21.15,63114.0,21.15,21.16,21.14,21.15,63114.0
2022-01-03 13:55:00,21.15,21.17,21.14,21.16,165341.0,21.15,21.17,21.14,21.16,165341.0
2022-01-03 14:00:00,21.16,21.17,21.13,21.14,455016.0,21.16,21.17,21.13,21.14,455016.0
2022-01-03 14:05:00,21.14,21.16,21.12,21.16,170196.0,21.14,21.16,21.12,21.16,170196.0
2022-01-03 14:10:00,21.16,21.17,21.14,21.14,82829.0,21.16,21.17,21.14,21.14,82829.0
2022-01-03 14:15:00,21.14,21.15,21.13,21.14,110995.0,21.14,21.15,21.13,21.14,110995.0
2022-01-03 14:20:00,21.14,21.15,21.13,21.14,45454.0,21.14,21.15,21.13,21.14,45454.0
2022-01-03 14:25:00,21.15,21.16,21.14,21.15,61052.0,21.15,21.16,21.14,21.15,61052.0
2022-01-03 14:30:00,21.16,21.17,21.15,21.17,72420.0,21.16,21.17,21.15,21.17,72420.0
2022-01-03 14:35:00,21.17,21.17,21.15,21.16,133279.0,21.17,21.17,21.15,21.16,133279.0
2022-01-03 14:40:00,21.16,21.18,21.15,21.17,132419.0,21.16,21.18,21.15,21.17,132419.0
2022-01-03 14:45:00,21.18,21.19,21.17,21.18,178880.0,21.18,21.19,21.17,21.18,178880.0
2022-01-03 14:50:00,21.18,21.18,21.17,21.17,27078.0,21.18,21.18,21.17,21.17,27078.0
2022-01-03 14:55:00,21.18,21.18,21.17,21.18,41926.0,21.18,21.18,21.17,21.18,41926.0
2022-01-03 15:00:00,21.17,21.18,21.16,21.16,71681.0,21.17,21.18,21.16,21.16,71681.0
2022-01-03 15:05:00,21.17,21.17,21.14,21.16,122044.0,21.17,21.17,21.14,21.16,122044.0
2022-01-03 15:10:00,21.15,21.16,21.15,21.15,106967.0,21.15,21.16,21.15,21.15,106967.0
2022-01-03 15:15:00,21.16,21.17,21.15,21.17,274746.0,21.16,21.17,21.15,21.17,274746.0
2022-01-03 15:20:00,21.17,21.17,21.15,21.16,74334.0,21.17,21.17,21.15,21.16,74334.0
2022-01-03 15:25:00,21.15,21.16,21.15,21.16,41231.0,21.15,21.16,21.15,21.16,41231.0
2022-01-03 15:30:00,21.16,21.18,21.15,21.18,131033.0,21.16,21.18,21.15,21.18,131033.0
2022-01-03 15:35:00,21.18,21.19,21.17,21.19,63467.0,21.18,21.19,21.17,21.19,63467.0
2022-01-03 15:40:00,21.19,21.19,21.17,21.18,125653.0,21.19,21.19,21.17,21.18,125653.0
2022-01-03 15:45:00,21.18,21.21,21.17,21.21,578141.0,21.18,21.21,21.17,21.21,578141.0
2022-01-03 15:50:00,21.2,21.21,21.19,21.2,250328.0,21.2,21.21,21.19,21.2,250328.0
2022-01-03 15:55:00,21.2,21.2,21.17,21.18,526566.0,21.2,21.2,21.17,21.18,526566.0
2022-01-04 09:30:00,21.23,21.25,21.2,21.22,307674.0,21.23,21.25,21.2,21.22,307674.0
2022-01-04 09:35:00,21.23,21.29,21.22,21.25,409725.0,21.23,21.29,21.22,21.25,409725.0
2022-01-04 09:40:00,21.25,21.26,21.19,21.23,394520.0,21.25,21.26,21.19,21.23,394520.0
2022-01-04 09:45:00,21.22,21.27,21.2,21.27,233438.0,21.22,21.27,21.2,21.27,233438.0
2022-01-04 09:50:00,21.26,21.31,21.25,21.29,421133.0,21.26,21.31,21.25,21.29,421133.0
2022-01-04 09:55:00,21.3,21.31,21.28,21.29,232128.0,21.3,21.31,21.28,21.29,232128.0
2022-01-04 10:00:00,21.3,21.34,21.28,21.3,600601.0,21.3,21.34,21.28,21.3,600601.0
2022-01-04 10:05:00,21.3,21.3,21.24,21.25,224140.0,21.3,21.3,21.24,21.25,224140.0
2022-01-04 10:10:00,21.25,21.29,21.25,21.27,173346.0,21.25,21.29,21.25,21.27,173346.0
2022-01-04 10:15:00,21.28,21.31,21.26,21.3,192313.0,21.28,21.31,21.26,21.3,192313.0
2022-01-04 10:20:00,21.3,21.35,21.3,21.34,309010.0,21.3,21.35,21.3,21.34,309010.0
2022-01-04 10:25:00,21.34,21.36,21.33,21.35,213746.0,21.34,21.36,21.33,21.35,213746.0
2022-01-04 10:30:00,21.35,21.35,21.32,21.35,297560.0,21.35,21.35,21.32,21.35,297560.0
2022-01-04 10:35:00,21.35,21.36,21.33,21.34,159417.0,21.35,21.36,21.33,21.34,159417.0
2022-01-04 10:40:00,21.33,21.37,21.33,21.36,134348.0,21.33,21.37,21.33,21.36,134348.0
2022-01-04 10:45:00,21.36,21.36,21.34,21.35,133158.0,21.36,21.36,21.34,21.35,133158.0
2022-01-04 10:50:00,21.34,21.35,21.32,21.32,184839.0,21.34,21.35,21.32,21.32,184839.0
2022-01-04 10:55:00,21.33,21.33,21.3,21.31,150239.0,21.33,21.33,21.3,21.31,150239.0
2022-01-04 11:00:00,21.31,21.32,21.28,21.29,460263.0,21.31,21.32,21.28,21.29,460263.0
2022-01-04 11:05:00,21.29,21.3,21.27,21.28,227823.0,21.29,21.3,21.27,21.28,227823.0
2022-01-04 11:10:00,21.27,21.3,21.27,21.28,72118.0,21.27,21.3,21.27,21.28,72118.0
2022-01-04 11:15:00,21.28,21.3,21.27,21.29,179487.0,21.28,21.3,21.27,21.29,179487.0
2022-01-04 11:20:00,21.29,21.29,21.25,21.26,92146.0,21.29,21.29,21.25,21.26,92146.0
2022-01-04 11:25:00,21.26,21.26,21.23,21.25,121057.0,21.26,21.26,21.23,21.25,121057.0
2022-01-04 11:30:00,21.25,21.26,21.23,21.25,563364.0,21.25,21.26,21.23,21.25,563364.0
2022-01-04 11:35:00,21.25,21.25,21.22,21.24,173852.0,21.25,21.25,21.22,21.24,173852.0
2022-01-04 11:40:00,21.23,21.24,21.22,21.23,85965.0,21.23,21.24,21.22,21.23,85965.0
2022-01-04 11:45:00,21.23,21.26,21.23,21.26,71835.0,21.23,21.26,21.23,21.26,71835.0
2022-01-04 11:50:00,21.27,21.28,21.26,21.27,57390.0,21.27,21.28,21.26,21.27,57390.0
2022-01-04 11:55:00,21.27,21.28,21.26,21.26,42684.0,21.27,21.28,21.26,21.26,42684.0
2022-01-04 12:00:00,21.27,21.28,21.26,21.27,96590.0,21.27,21.28,21.26,21.27,96590.0
2022-01-04 12:05:00,21.27,21.29,21.27,21.28,89828.0,21.27,21.29,21.27,21.28,89828.0
2022-01-04 12:10:00,21.28,21.31,21.27,21.3,58211.0,21.28,21.31,21.27,21.3,58211.0
2022-01-04 12:15:00,21.31,21.32,21.3,21.32,117136.0,21.31,21.32,21.3,21.32,117136.0
2022-01-04 12:20:00,21.32,21.32,21.31,21.32,97574.0,21.32,21.32,21.31,21.32,97574.0
2022-01-04 12:25:00,21.32,21.33,21.3,21.3,186531.0,21.32,21.33,21.3,21.3,186531.0
2022-01-04 12:30:00,21.3,21.31,21.3,21.3,70346.0,21.3,21.31,21.3,21.3,70346.0
2022-01-04 12:35:00,21.31,21.31,21.29,21.3,66516.0,21.31,21.31,21.29,21.3,66516.0
2022-01-04 12:40:00,21.3,21.3,21.29,21.3,26714.0,21.3,21.3,21.29,21.3,26714.0
2022-01-04 12:45:00,21.3,21.31,21.29,21.3,99580.0,21.3,21.31,21.29,21.3,99580.0
2022-01-04 12:50:00,21.3,21.31,21.29,21.3,309026.0,21.3,21.31,21.29,21.3,309026.0
2022-01-04 12:55:00,21.3,21.3,21.29,21.3,29522.0,21.3,21.3,21.29,21.3,29522.0
2022-01-04 13:00:00,21.3,21.31,21.29,21.3,38635.0,21.3,21.31,21.29,21.3,38635.0
2022-01-04 13:05:00,21.3,21.32,21.3,21.31,115742.0,21.3,21.32,21.3,21.31,115742.0
2022-01-04 13:10:00,21.31,21.31,21.3,21.3,65557.0,21.31,21.31,21.3,21.3,65557.0
2022-01-04 13:15:00,21.3,21.32,21.3,21.3,116500.0,21.3,21.32,21.3,21.3,116500.0
2022-01-04 13:20:00,21.31,21.31,21.28,21.3,298454.0,21.31,21.31,21.28,21.3,298454.0
2022-01-04 13:25:00,21.3,21.31,21.29,21.31,70444.0,21.3,21.31,21.29,21.31,70444.0
2022-01-04 13:30:00,21.31,21.32,21.29,21.29,35227.0,21.31,21.32,21.29,21.29,35227.0
2022-01-04 13:35:00,21.3,21.3,21.28,21.3,123950.0,21.3,21.3,21.28,21.3,123950.0
2022-01-04 13:40:00,21.3,21.3,21.29,21.3,19201.0,21.3,21.3,21.29,21.3,19201.0
2022-01-04 13:45:00,21.3,21.32,21.29,21.31,50188.0,21.3,21.32,21.29,21.31,50188.0
2022-01-04 13:50:00,21.32,21.32,21.31,21.31,19697.0,21.32,21.32,21.31,21.31,19697.0
2022-01-04 13:55:00,21.32,21.32,21.29,21.3,225194.0,21.32,21.32,21.29,21.3,225194.0
2022-01-04 14:00:00,21.3,21.31,21.3,21.3,52842.0,21.3,21.31,21.3,21.3,52842.0
2022-01-04 14:05:00,21.3,21.31,21.29,21.3,77591.0,21.3,21.31,21.29,21.3,77591.0
2022-01-04 14:10:00,21.31,21.33,21.31,21.33,64399.0,21.31,21.33,21.31,21.33,64399.0
2022-01-04 14:15:00,21.32,21.33,21.31,21.32,29727.0,21.32,21.33,21.31,21.32,29727.0
2022-01-04 14:20:00,21.32,21.32,21.31,21.32,14813.0,21.32,21.32,21.31,21.32,14813.0
2022-01-04 14:25:00,21.32,21.33,21.31,21.32,46057.0,21.32,21.33,21.31,21.32,46057.0
2022-01-04 14:30:00,21.32,21.33,21.32,21.32,48944.0,21.32,21.33,21.32,21.32,48944.0
2022-01-04 14:35:00,21.32,21.33,21.32,21.32,7876.0,21.32,21.33,21.32,21.32,7876.0
2022-01-04 14:40:00,21.33,21.33,21.32,21.32,22954.0,21.33,21.33,21.32,21.32,22954.0
2022-01-04 14:45:00,21.32,21.33,21.31,21.31,32950.0,21.32,21.33,21.31,21.31,32950.0
2022-01-04 14:50:00,21.31,21.32,21.31,21.32,21345.0,21.31,21.32,21.31,21.32,21345.0
2022-01-04 14:55:00,21.32,21.32,21.31,21.32,17499.0,21.32,21.32,21.31,21.32,17499.0
2022-01-04 15:00:00,21.32,21.32,21.31,21.32,134845.0,21.32,21.32,21.31,21.32,134845.0
2022-01-04 15:05:00,21.32,21.32,21.31,21.32,33669.0,21.32,21.32,21.31,21.32,33669.0
2022-01-04 15:10:00,21.32,21.33,21.31,21.32,100530.0,21.32,21.33,21.31,21.32,100530.0
2022-01-04 15:15:00,21.32,21.34,21.32,21.32,179532.0,21.32,21.34,21.32,21.32,179532.0
2022-01-04 15:20:00,21.32,21.33,21.32,21.32,78095.0,21.32,21.33,21.32,21.32,78095.0
2022-01-04 15:25:00,21.32,21.33,21.32,21.33,46836.0,21.32,21.33,21.32,21.33,46836.0
2022-01-04 15:30:00,21.32,21.33,21.31,21.32,160035.0,21.32,21.33,21.31,21.32,160035.0
2022-01-04 15:35:00,21.32,21.32,21.3,21.31,102280.0,21.32,21.32,21.3,21.31,102280.0
2022-01-04 15:40:00,21.3,21.32,21.3,21.32,489594.0,21.3,21.32,21.3,21.32,489594.0
2022-01-04 15:45:00,21.32,21.34,21.31,21.34,280144.0,21.32,21.34,21.31,21.34,280144.0
2022-01-04 15:50:00,21.34,21.34,21.33,21.33,168062.0,21.34,21.34,21.33,21.33,168062.0
2022-01-04 15:55:00,21.34,21.34,21.32,21.32,509864.0,21.34,21.34,21.32,21.32,509864.0
2022-01-05 09:30:00,21.39,21.44,21.38,21.43,286993.0,21.39,21.44,21.38,21.43,286993.0
2022-01-05 09:35:00,21.43,21.46,21.43,21.44,235737.0,21.43,21.46,21.43,21.44,235737.0
2022-01-05 09:40:00,21.44,21.48,21.44,21.46,279521.0,21.44,21.48,21.44,21.46,279521.0
2022-01-05 09:45:00,21.46,21.48,21.45,21.48,256620.0,21.46,21.48,21.45,21.48,256620.0
2022-01-05 09:50:00,21.48,21.51,21.47,21.48,833305.0,21.48,21.51,21.47,21.48,833305.0
2022-01-05 09:55:00,21.48,21.49,21.41,21.42,352337.0,21.48,21.49,21.41,21.42,352337.0
2022-01-05 10:00:00,21.41,21.43,21.39,21.41,394060.0,21.41,21.43,21.39,21.41,394060.0
2022-01-05 10:05:00,21.41,21.41,21.39,21.4,256353.0,21.41,21.41,21.39,21.4,256353.0
2022-01-05 10:10:00,21.4,21.42,21.39,21.41,222276.0,21.4,21.42,21.39,21.41,222276.0
2022-01-05 10:15:00,21.42,21.44,21.39,21.4,211555.0,21.42,21.44,21.39,21.4,211555.0
2022-01-05 10:20:00,21.4,21.41,21.37,21.38,315552.0,21.4,21.41,21.37,21.38,315552.0
2022-01-05 10:25:00,21.38,21.41,21.38,21.39,111643.0,21.38,21.41,21.38,21.39,111643.0
2022-01-05 10:30:00,21.39,21.39,21.32,21.33,1132770.0,21.39,21.39,21.32,21.33,1132770.0
2022-01-05 10:35:00,21.32,21.35,21.32,21.34,243672.0,21.32,21.35,21.32,21.34,243672.0
2022-01-05 10:40:00,21.34,21.37,21.33,21.36,272340.0,21.34,21.37,21.33,21.36,272340.0
2022-01-05 10:45:00,21.37,21.38,21.35,21.37,235834.0,21.37,21.38,21.35,21.37,235834.0
2022-01-05 10:50:00,21.38,21.38,21.35,21.36,182119.0,21.38,21.38,21.35,21.36,182119.0
2022-01-05 10:55:00,21.37,21.37,21.35,21.36,120306.0,21.37,21.37,21.35,21.36,120306.0
2022-01-05 11:00:00,21.37,21.38,21.35,21.36,73899.0,21.37,21.38,21.35,21.36,73899.0
2022-01-05 11:05:00,21.35,21.37,21.35,21.37,105968.0,21.35,21.37,21.35,21.37,105968.0
2022-01-05 11:10:00,21.37,21.38,21.36,21.38,106046.0,21.37,21.38,21.36,21.38,106046.0
2022-01-05 11:15:00,21.37,21.39,21.36,21.38,114527.0,21.37,21.39,21.36,21.38,114527.0
2022-01-05 11:20:00,21.38,21.39,21.36,21.37,128082.0,21.38,21.39,21.36,21.37,128082.0
2022-01-05 11:25:00,21.37,21.4,21.36,21.39,216442.0,21.37,21.4,21.36,21.39,216442.0
2022-01-05 11:30:00,21.39,21.4,21.35,21.36,399392.0,21.39,21.4,21.35,21.36,399392.0
2022-01-05 11:35:00,21.36,21.38,21.36,21.37,44943.0,21.36,21.38,21.36,21.37,44943.0
2022-01-05 11:40:00,21.38,21.38,21.36,21.36,71106.0,21.38,21.38,21.36,21.36,71106.0
2022-01-05 11:45:00,21.36,21.37,21.35,21.35,72612.0,21.36,21.37,21.35,21.35,72612.0
2022-01-05 11:50:00,21.35,21.37,21.34,21.37,111443.0,21.35,21.37,21.34,21.37,111443.0
2022-01-05 11:55:00,21.37,21.38,21.36,21.36,128660.0,21.37,21.38,21.36,21.36,128660.0
2022-01-05 12:00:00,21.36,21.37,21.36,21.37,19235.0,21.36,21.37,21.36,21.37,19235.0
2022-01-05 12:05:00,21.37,21.38,21.36,21.37,295947.0,21.37,21.38,21.36,21.37,295947.0
2022-01-05 12:10:00,21.38,21.39,21.37,21.37,154679.0,21.38,21.39,21.37,21.37,154679.0
2022-01-05 12:15:00,21.38,21.4,21.38,21.39,33702.0,21.38,21.4,21.38,21.39,33702.0
2022-01-05 12:20:00,21.39,21.42,21.39,21.41,155956.0,21.39,21.42,21.39,21.41,155956.0
2022-01-05 12:25:00,21.41,21.42,21.39,21.39,175899.0,21.41,21.42,21.39,21.39,175899.0
2022-01-05 12:30:00,21.4,21.41,21.39,21.4,75784.0,21.4,21.41,21.39,21.4,75784.0
2022-01-05 12:35:00,21.4,21.4,21.37,21.37,73227.0,21.4,21.4,21.37,21.37,73227.0
2022-01-05 12:40:00,21.38,21.38,21.36,21.37,34905.0,21.38,21.38,21.36,21.37,34905.0
2022-01-05 12:45:00,21.36,21.37,21.35,21.36,124824.0,21.36,21.37,21.35,21.36,124824.0
2022-01-05 12:50:00,21.36,21.36,21.35,21.36,143884.0,21.36,21.36,21.35,21.36,143884.0
2022-01-05 12:55:00,21.36,21.37,21.34,21.35,125053.0,21.36,21.37,21.34,21.35,125053.0
2022-01-05 13:00:00,21.34,21.36,21.34,21.35,118900.0,21.34,21.36,21.34,21.35,118900.0
2022-01-05 13:05:00,21.36,21.36,21.34,21.35,192075.0,21.36,21.36,21.34,21.35,192075.0
2022-01-05 13:10:00,21.35,21.37,21.34,21.36,148780.0,21.35,21.37,21.34,21.36,148780.0
2022-01-05 13:15:00,21.36,21.4,21.36,21.39,130872.0,21.36,21.4,21.36,21.39,130872.0
2022-01-05 13:20:00,21.39,21.4,21.38,21.4,127872.0,21.39,21.4,21.38,21.4,127872.0
2022-01-05 13:25:00,21.4,21.4,21.38,21.39,189398.0,21.4,21.4,21.38,21.39,189398.0
2022-01-05 13:30:00,21.38,21.4,21.37,21.39,405424.0,21.38,21.4,21.37,21.39,405424.0
2022-01-05 13:35:00,21.38,21.4,21.38,21.39,61583.0,21.38,21.4,21.38,21.39,61583.0
2022-01-05 13:40:00,21.39,21.4,21.38,21.39,46944.0,21.39,21.4,21.38,21.39,46944.0
2022-01-05 13:45:00,21.39,21.4,21.39,21.39,21438.0,21.39,21.4,21.39,21.39,21438.0
2022-01-05 13:50:00,21.39,21.4,21.39,21.39,32852.0,21.39,21.4,21.39,21.39,32852.0
2022-01-05 13:55:00,21.39,21.4,21.39,21.4,79600.0,21.39,21.4,21.39,21.4,79600.0
2022-01-05 14:00:00,21.39,21.4,21.31,21.31,184079.0,21.39,21.4,21.31,21.31,184079.0
2022-01-05 14:05:00,21.31,21.32,21.18,21.19,1403020.0,21.31,21.32,21.18,21.19,1403020.0
2022-01-05 14:10:00,21.19,21.2,21.12,21.19,1061608.0,21.19,21.2,21.12,21.19,1061608.0
2022-01-05 14:15:00,21.18,21.23,21.17,21.2,488793.0,21.18,21.23,21.17,21.2,488793.0
2022-01-05 14:20:00,21.2,21.24,21.2,21.22,399276.0,21.2,21.24,21.2,21.22,399276.0
2022-01-05 14:25:00,21.22,21.27,21.21,21.26,131298.0,21.22,21.27,21.21,21.26,131298.0
2022-01-05 14:30:00,21.26,21.27,21.17,21.18,132620.0,21.26,21.27,21.17,21.18,132620.0
2022-01-05 14:35:00,21.17,21.19,21.11,21.13,661735.0,21.17,21.19,21.11,21.13,661735.0
2022-01-05 14:40:00,21.13,21.16,21.12,21.13,241107.0,21.13,21.16,21.12,21.13,241107.0
2022-01-05 14:45:00,21.13,21.15,21.11,21.14,319446.0,21.13,21.15,21.11,21.14,319446.0
2022-01-05 14:50:00,21.14,21.16,21.12,21.13,588596.0,21.14,21.16,21.12,21.13,588596.0
2022-01-05 14:55:00,21.13,21.13,21.1,21.11,305022.0,21.13,21.13,21.1,21.11,305022.0
2022-01-05 15:00:00,21.11,21.13,21.08,21.12,422287.0,21.11,21.13,21.08,21.12,422287.0
2022-01-05 15:05:00,21.11,21.13,21.08,21.09,242643.0,21.11,21.13,21.08,21.09,242643.0
2022-01-05 15:10:00,21.09,21.1,21.07,21.1,417285.0,21.09,21.1,21.07,21.1,417285.0
2022-01-05 15:15:00,21.09,21.1,21.06,21.08,1003930.0,21.09,21.1,21.06,21.08,1003930.0
2022-01-05 15:20:00,21.08,21.1,21.07,21.09,375333.0,21.08,21.1,21.07,21.09,375333.0
2022-01-05 15:25:00,21.09,21.09,21.05,21.06,465896.0,21.09,21.09,21.05,21.06,465896.0
2022-01-05 15:30:00,21.07,21.07,21.04,21.04,198695.0,21.07,21.07,21.04,21.04,198695.0
2022-01-05 15:35:00,21.04,21.08,21.03,21.05,424403.0,21.04,21.08,21.03,21.05,424403.0
2022-01-05 15:40:00,21.05,21.08,21.05,21.07,172429.0,21.05,21.08,21.05,21.07,172429.0
2022-01-05 15:45:00,21.07,21.07,21.05,21.05,346662.0,21.07,21.07,21.05,21.05,346662.0
2022-01-05 15:50:00,21.05,21.06,21.04,21.05,255319.0,21.05,21.06,21.04,21.05,255319.0
2022-01-05 15:55:00,21.05,21.06,21.01,21.01,932536.0,21.05,21.06,21.01,21.01,932536.0
2022-01-06 09:30:00,20.38,20.53,20.37,20.52,1558311.0,20.38,20.53,20.37,20.52,1558311.0
2022-01-06 09:35:00,20.51,20.61,20.47,20.58,936711.0,20.51,20.61,20.47,20.58,936711.0
2022-01-06 09:40:00,20.58,20.63,20.57,20.59,462439.0,20.58,20.63,20.57,20.59,462439.0
2022-01-06 09:45:00,20.6,20.61,20.54,20.58,1104078.0,20.6,20.61,20.54,20.58,1104078.0
2022-01-06 09:50:00,20.59,20.62,20.53,20.53,420627.0,20.59,20.62,20.53,20.53,420627.0
2022-01-06 09:55:00,20.53,20.54,20.49,20.51,772855.0,20.53,20.54,20.49,20.51,772855.0
2022-01-06 10:00:00,20.51,20.58,20.42,20.43,817478.0,20.51,20.58,20.42,20.43,817478.0
2022-01-06 10:05:00,20.43,20.44,20.38,20.39,974400.0,20.43,20.44,20.38,20.39,974400.0
2022-01-06 10:10:00,20.39,20.4,20.35,20.36,854931.0,20.39,20.4,20.35,20.36,854931.0
2022-01-06 10:15:00,20.37,20.43,20.36,20.39,460496.0,20.37,20.43,20.36,20.39,460496.0
2022-01-06 10:20:00,20.39,20.41,20.36,20.4,446263.0,20.39,20.41,20.36,20.4,446263.0
2022-01-06 10:25:00,20.39,20.45,20.38,20.43,210504.0,20.39,20.45,20.38,20.43,210504.0
2022-01-06 10:30:00,20.43,20.47,20.41,20.46,356762.0,20.43,20.47,20.41,20.46,356762.0
2022-01-06 10:35:00,20.47,20.47,20.41,20.43,689703.0,20.47,20.47,20.41,20.43,689703.0
2022-01-06 10:40:00,20.43,20.44,20.39,20.39,329833.0,20.43,20.44,20.39,20.39,329833.0
2022-01-06 10:45:00,20.4,20.44,20.38,20.44,525419.0,20.4,20.44,20.38,20.44,525419.0
2022-01-06 10:50:00,20.44,20.44,20.4,20.41,587423.0,20.44,20.44,20.4,20.41,587423.0
2022-01-06 10:55:00,20.41,20.44,20.4,20.41,928526.0,20.41,20.44,20.4,20.41,928526.0
2022-01-06 11:00:00,20.41,20.42,20.38,20.38,601119.0,20.41,20.42,20.38,20.38,601119.0
2022-01-06 11:05:00,20.39,20.44,20.38,20.44,418022.0,20.39,20.44,20.38,20.44,418022.0
2022-01-06 11:10:00,20.44,20.48,20.44,20.47,415071.0,20.44,20.48,20.44,20.47,415071.0
2022-01-06 11:15:00,20.48,20.5,20.44,20.46,456830.0,20.48,20.5,20.44,20.46,456830.0
2022-01-06 11:20:00,20.46,20.47,20.44,20.45,316028.0,20.46,20.47,20.44,20.45,316028.0
2022-01-06 11:25:00,20.44,20.47,20.43,20.46,333332.0,20.44,20.47,20.43,20.46,333332.0
2022-01-06 11:30:00,20.46,20.48,20.45,20.47,358785.0,20.46,20.48,20.45,20.47,358785.0
2022-01-06 11:35:00,20.46,20.49,20.46,20.48,277356.0,20.46,20.49,20.46,20.48,277356.0
2022-01-06 11:40:00,20.48,20.49,20.46,20.47,206492.0,20.48,20.49,20.46,20.47,206492.0
2022-01-06 11:45:00,20.47,20.5,20.45,20.49,357987.0,20.47,20.5,20.45,20.49,357987.0
2022-01-06 11:50:00,20.48,20.5,20.47,20.5,172285.0,20.48,20.5,20.47,20.5,172285.0
2022-01-06 11:55:00,20.5,20.5,20.48,20.5,98105.0,20.5,20.5,20.48,20.5,98105.0
2022-01-06 12:00:00,20.49,20.52,20.49,20.51,196325.0,20.49,20.52,20.49,20.51,196325.0
2022-01-06 12:05:00,20.5,20.51,20.49,20.5,226322.0,20.5,20.51,20.49,20.5,226322.0
2022-01-06 12:10:00,20.5,20.51,20.48,20.5,369889.0,20.5,20.51,20.48,20.5,369889.0
2022-01-06 12:15:00,20.51,20.53,20.5,20.52,179913.0,20.51,20.53,20.5,20.52,179913.0
2022-01-06 12:20:00,20.53,20.53,20.51,20.53,113320.0,20.53,20.53,20.51,20.53,113320.0
2022-01-06 12:25:00,20.53,20.55,20.52,20.54,218834.0,20.53,20.55,20.52,20.54,218834.0
2022-01-06 12:30:00,20.55,20.56,20.53,20.55,253460.0,20.55,20.56,20.53,20.55,253460.0
2022-01-06 12:35:00,20.55,20.55,20.52,20.55,141284.0,20.55,20.55,20.52,20.55,141284.0
2022-01-06 12:40:00,20.54,20.56,20.53,20.56,126830.0,20.54,20.56,20.53,20.56,126830.0
2022-01-06 12:45:00,20.56,20.57,20.54,20.55,138144.0,20.56,20.57,20.54,20.55,138144.0
2022-01-06 12:50:00,20.54,20.55,20.53,20.54,62407.0,20.54,20.55,20.53,20.54,62407.0
2022-01-06 12:55:00,20.53,20.54,20.5,20.51,165976.0,20.53,20.54,20.5,20.51,165976.0
2022-01-06 13:00:00,20.51,20.52,20.5,20.52,87682.0,20.51,20.52,20.5,20.52,87682.0
2022-01-06 13:05:00,20.52,20.52,20.5,20.51,73078.0,20.52,20.52,20.5,20.51,73078.0
2022-01-06 13:10:00,20.51,20.53,20.5,20.53,198555.0,20.51,20.53,20.5,20.53,198555.0
2022-01-06 13:15:00,20.53,20.53,20.51,20.51,134361.0,20.53,20.53,20.51,20.51,134361.0
2022-01-06 13:20:00,20.52,20.54,20.48,20.54,591863.0,20.52,20.54,20.48,20.54,591863.0
2022-01-06 13:25:00,20.54,20.54,20.51,20.52,148631.0,20.54,20.54,20.51,20.52,148631.0
2022-01-06 13:30:00,20.52,20.53,20.5,20.5,226760.0,20.52,20.53,20.5,20.5,226760.0
2022-01-06 13:35:00,20.5,20.51,20.48,20.48,184798.0,20.5,20.51,20.48,20.48,184798.0
2022-01-06 13:40:00,20.49,20.49,20.46,20.46,150260.0,20.49,20.49,20.46,20.46,150260.0
2022-01-06 13:45:00,20.47,20.49,20.46,20.48,154106.0,20.47,20.49,20.46,20.48,154106.0
2022-01-06 13:50:00,20.48,20.48,20.47,20.48,48163.0,20.48,20.48,20.47,20.48,48163.0
2022-01-06 13:55:00,20.47,20.48,20.46,20.47,127301.0,20.47,20.48,20.46,20.47,127301.0
2022-01-06 14:00:00,20.46,20.48,20.46,20.47,75429.0,20.46,20.48,20.46,20.47,75429.0
2022-01-06 14:05:00,20.46,20.47,20.45,20.46,79254.0,20.46,20.47,20.45,20.46,79254.0
2022-01-06 14:10:00,20.46,20.48,20.44,20.45,275811.0,20.46,20.48,20.44,20.45,275811.0
2022-01-06 14:15:00,20.45,20.47,20.45,20.46,184865.0,20.45,20.47,20.45,20.46,184865.0
2022-01-06 14:20:00,20.46,20.47,20.46,20.47,51463.0,20.46,20.47,20.46,20.47,51463.0
2022-01-06 14:25:00,20.47,20.48,20.46,20.48,85303.0,20.47,20.48,20.46,20.48,85303.0
2022-01-06 14:30:00,20.48,20.5,20.48,20.49,139959.0,20.48,20.5,20.48,20.49,139959.0
2022-01-06 14:35:00,20.5,20.51,20.49,20.51,65616.0,20.5,20.51,20.49,20.51,65616.0
2022-01-06 14:40:00,20.51,20.52,20.49,20.5,141317.0,20.51,20.52,20.49,20.5,141317.0
2022-01-06 14:45:00,20.5,20.53,20.49,20.51,100053.0,20.5,20.53,20.49,20.51,100053.0
2022-01-06 14:50:00,20.52,20.52,20.5,20.51,53137.0,20.52,20.52,20.5,20.51,53137.0
2022-01-06 14:55:00,20.51,20.53,20.51,20.52,95561.0,20.51,20.53,20.51,20.52,95561.0
2022-01-06 15:00:00,20.51,20.53,20.5,20.52,291695.0,20.51,20.53,20.5,20.52,291695.0
2022-01-06 15:05:00,20.53,20.54,20.52,20.53,115980.0,20.53,20.54,20.52,20.53,115980.0
2022-01-06 15:10:00,20.53,20.54,20.52,20.53,96865.0,20.53,20.54,20.52,20.53,96865.0
2022-01-06 15:15:00,20.54,20.54,20.51,20.52,180333.0,20.54,20.54,20.51,20.52,180333.0
2022-01-06 15:20:00,20.52,20.52,20.5,20.51,175316.0,20.52,20.52,20.5,20.51,175316.0
2022-01-06 15:25:00,20.51,20.51,20.5,20.51,86941.0,20.51,20.51,20.5,20.51,86941.0
2022-01-06 15:30:00,20.51,20.51,20.5,20.5,98347.0,20.51,20.51,20.5,20.5,98347.0
2022-01-06 15:35:00,20.51,20.51,20.49,20.5,187376.0,20.51,20.51,20.49,20.5,187376.0
2022-01-06 15:40:00,20.5,20.51,20.49,20.51,161323.0,20.5,20.51,20.49,20.51,161323.0
2022-01-06 15:45:00,20.51,20.51,20.48,20.48,161065.0,20.51,20.51,20.48,20.48,161065.0
2022-01-06 15:50:00,20.48,20.5,20.48,20.5,387333.0,20.48,20.5,20.48,20.5,387333.0
2022-01-06 15:55:00,20.5,20.52,20.49,20.51,1235745.0,20.5,20.52,20.49,20.51,1235745.0
2022-01-07 09:30:00,20.52,20.56,20.48,20.48,739066.0,20.52,20.56,20.48,20.48,739066.0
2022-01-07 09:35:00,20.49,20.55,20.49,20.53,1064324.0,20.49,20.55,20.49,20.53,1064324.0
2022-01-07 09:40:00,20.53,20.58,20.51,20.58,435764.0,20.53,20.58,20.51,20.58,435764.0
2022-01-07 09:45:00,20.58,20.6,20.53,20.54,669011.0,20.58,20.6,20.53,20.54,669011.0
2022-01-07 09:50:00,20.55,20.57,20.52,20.54,309670.0,20.55,20.57,20.52,20.54,309670.0
2022-01-07 09:55:00,20.54,20.55,20.5,20.51,384216.0,20.54,20.55,20.5,20.51,384216.0
2022-01-07 10:00:00,20.51,20.51,20.46,20.48,421018.0,20.51,20.51,20.46,20.48,421018.0
2022-01-07 10:05:00,20.47,20.48,20.44,20.46,169191.0,20.47,20.48,20.44,20.46,169191.0
2022-01-07 10:10:00,20.46,20.47,20.41,20.42,561850.0,20.46,20.47,20.41,20.42,561850.0
2022-01-07 10:15:00,20.42,20.47,20.39,20.47,506039.0,20.42,20.47,20.39,20.47,506039.0
2022-01-07 10:20:00,20.47,20.5,20.45,20.47,294941.0,20.47,20.5,20.45,20.47,294941.0
2022-01-07 10:25:00,20.47,20.47,20.45,20.46,69429.0,20.47,20.47,20.45,20.46,69429.0
2022-01-07 10:30:00,20.46,20.47,20.44,20.45,405317.0,20.46,20.47,20.44,20.45,405317.0
2022-01-07 10:35:00,20.44,20.45,20.39,20.4,214964.0,20.44,20.45,20.39,20.4,214964.0
2022-01-07 10:40:00,20.39,20.41,20.37,20.39,362977.0,20.39,20.41,20.37,20.39,362977.0
2022-01-07 10:45:00,20.39,20.42,20.38,20.4,270214.0,20.39,20.42,20.38,20.4,270214.0
2022-01-07 10:50:00,20.4,20.42,20.38,20.41,252653.0,20.4,20.42,20.38,20.41,252653.0
2022-01-07 10:55:00,20.42,20.44,20.4,20.43,237516.0,20.42,20.44,20.4,20.43,237516.0
2022-01-07 11:00:00,20.43,20.47,20.42,20.46,139455.0,20.43,20.47,20.42,20.46,139455.0
2022-01-07 11:05:00,20.46,20.48,20.45,20.47,297983.0,20.46,20.48,20.45,20.47,297983.0
2022-01-07 11:10:00,20.46,20.47,20.44,20.45,159642.0,20.46,20.47,20.44,20.45,159642.0
2022-01-07 11:15:00,20.45,20.45,20.43,20.45,198494.0,20.45,20.45,20.43,20.45,198494.0
2022-01-07 11:20:00,20.45,20.46,20.43,20.44,151830.0,20.45,20.46,20.43,20.44,151830.0
2022-01-07 11:25:00,20.45,20.49,20.45,20.48,192280.0,20.45,20.49,20.45,20.48,192280.0
2022-01-07 11:30:00,20.49,20.52,20.48,20.51,200807.0,20.49,20.52,20.48,20.51,200807.0
2022-01-07 11:35:00,20.51,20.53,20.51,20.52,508376.0,20.51,20.53,20.51,20.52,508376.0
2022-01-07 11:40:00,20.52,20.56,20.51,20.55,228752.0,20.52,20.56,20.51,20.55,228752.0
2022-01-07 11:45:00,20.55,20.56,20.54,20.54,92408.0,20.55,20.56,20.54,20.54,92408.0
2022-01-07 11:50:00,20.55,20.59,20.54,20.59,104791.0,20.55,20.59,20.54,20.59,104791.0
2022-01-07 11:55:00,20.59,20.62,20.58,20.6,486845.0,20.59,20.62,20.58,20.6,486845.0
2022-01-07 12:00:00,20.61,20.63,20.58,20.59,246990.0,20.61,20.63,20.58,20.59,246990.0
2022-01-07 12:05:00,20.6,20.61,20.57,20.58,213093.0,20.6,20.61,20.57,20.58,213093.0
2022-01-07 12:10:00,20.57,20.59,20.56,20.56,200194.0,20.57,20.59,20.56,20.56,200194.0
2022-01-07 12:15:00,20.57,20.59,20.56,20.58,134141.0,20.57,20.59,20.56,20.58,134141.0
2022-01-07 12:20:00,20.58,20.58,20.57,20.57,23109.0,20.58,20.58,20.57,20.57,23109.0
2022-01-07 12:25:00,20.57,20.58,20.57,20.57,20584.0,20.57,20.58,20.57,20.57,20584.0
2022-01-07 12:30:00,20.58,20.6,20.58,20.59,230380.0,20.58,20.6,20.58,20.59,230380.0
2022-01-07 12:35:00,20.59,20.6,20.57,20.57,191219.0,20.59,20.6,20.57,20.57,191219.0
2022-01-07 12:40:00,20.57,20.6,20.57,20.6,104759.0,20.57,20.6,20.57,20.6,104759.0
2022-01-07 12:45:00,20.6,20.63,20.59,20.61,177736.0,20.6,20.63,20.59,20.61,177736.0
2022-01-07 12:50:00,20.62,20.66,20.61,20.66,264428.0,20.62,20.66,20.61,20.66,264428.0
2022-01-07 12:55:00,20.66,20.67,20.64,20.64,182929.0,20.66,20.67,20.64,20.64,182929.0
2022-01-07 13:00:00,20.64,20.67,20.63,20.66,435505.0,20.64,20.67,20.63,20.66,435505.0
2022-01-07 13:05:00,20.66,20.69,20.65,20.67,633924.0,20.66,20.69,20.65,20.67,633924.0
2022-01-07 13:10:00,20.67,20.71,20.67,20.71,300095.0,20.67,20.71,20.67,20.71,300095.0
2022-01-07 13:15:00,20.7,20.72,20.68,20.69,169963.0,20.7,20.72,20.68,20.69,169963.0
2022-01-07 13:20:00,20.69,20.75,20.68,20.71,526741.0,20.69,20.75,20.68,20.71,526741.0
2022-01-07 13:25:00,20.71,20.71,20.66,20.67,1252351.0,20.71,20.71,20.66,20.67,1252351.0
2022-01-07 13:30:00,20.68,20.72,20.67,20.72,256687.0,20.68,20.72,20.67,20.72,256687.0
2022-01-07 13:35:00,20.71,20.74,20.71,20.72,73994.0,20.71,20.74,20.71,20.72,73994.0
2022-01-07 13:40:00,20.72,20.73,20.71,20.72,75426.0,20.72,20.73,20.71,20.72,75426.0
2022-01-07 13:45:00,20.73,20.73,20.71,20.71,60100.0,20.73,20.73,20.71,20.71,60100.0
2022-01-07 13:50:00,20.71,20.72,20.68,20.69,185197.0,20.71,20.72,20.68,20.69,185197.0
2022-01-07 13:55:00,20.68,20.7,20.67,20.69,191277.0,20.68,20.7,20.67,20.69,191277.0
2022-01-07 14:00:00,20.69,20.7,20.65,20.65,180161.0,20.69,20.7,20.65,20.65,180161.0
2022-01-07 14:05:00,20.65,20.67,20.64,20.66,443432.0,20.65,20.67,20.64,20.66,443432.0
2022-01-07 14:10:00,20.66,20.69,20.65,20.68,347765.0,20.66,20.69,20.65,20.68,347765.0
2022-01-07 14:15:00,20.68,20.68,20.66,20.66,90441.0,20.68,20.68,20.66,20.66,90441.0
2022-01-07 14:20:00,20.66,20.67,20.65,20.65,71755.0,20.66,20.67,20.65,20.65,71755.0
2022-01-07 14:25:00,20.66,20.67,20.65,20.67,151375.0,20.66,20.67,20.65,20.67,151375.0
2022-01-07 14:30:00,20.66,20.69,20.66,20.68,497839.0,20.66,20.69,20.66,20.68,497839.0
2022-01-07 14:35:00,20.69,20.7,20.68,20.7,384230.0,20.69,20.7,20.68,20.7,384230.0
2022-01-07 14:40:00,20.7,20.71,20.69,20.7,92966.0,20.7,20.71,20.69,20.7,92966.0
2022-01-07 14:45:00,20.7,20.71,20.69,20.69,167844.0,20.7,20.71,20.69,20.69,167844.0
2022-01-07 14:50:00,20.69,20.7,20.67,20.68,154777.0,20.69,20.7,20.67,20.68,154777.0
2022-01-07 14:55:00,20.68,20.68,20.66,20.67,362346.0,20.68,20.68,20.66,20.67,362346.0
2022-01-07 15:00:00,20.67,20.69,20.66,20.68,217968.0,20.67,20.69,20.66,20.68,217968.0
2022-01-07 15:05:00,20.68,20.7,20.67,20.7,127928.0,20.68,20.7,20.67,20.7,127928.0
2022-01-07 15:10:00,20.7,20.7,20.66,20.67,105020.0,20.7,20.7,20.66,20.67,105020.0
2022-01-07 15:15:00,20.67,20.67,20.66,20.67,62141.0,20.67,20.67,20.66,20.67,62141.0
2022-01-07 15:20:00,20.67,20.67,20.65,20.65,187952.0,20.67,20.67,20.65,20.65,187952.0
2022-01-07 15:25:00,20.66,20.66,20.63,20.64,212426.0,20.66,20.66,20.63,20.64,212426.0
2022-01-07 15:30:00,20.64,20.65,20.63,20.64,279286.0,20.64,20.65,20.63,20.64,279286.0
2022-01-07 15:35:00,20.64,20.65,20.63,20.64,94591.0,20.64,20.65,20.63,20.64,94591.0
2022-01-07 15:40:00,20.65,20.65,20.63,20.64,321391.0,20.65,20.65,20.63,20.64,321391.0
2022-01-07 15:45:00,20.63,20.64,20.62,20.63,629681.0,20.63,20.64,20.62,20.63,629681.0
2022-01-07 15:50:00,20.63,20.64,20.62,20.62,138698.0,20.63,20.64,20.62,20.62,138698.0
2022-01-07 15:55:00,20.63,20.63,20.62,20.63,413778.0,20.63,20.63,20.62,20.63,413778.0
2022-01-10 09:30:00,20.6,20.65,20.58,20.64,933972.0,20.6,20.65,20.58,20.64,933972.0
2022-01-10 09:35:00,20.64,20.64,20.57,20.63,303024.0,20.64,20.64,20.57,20.63,303024.0
2022-01-10 09:40:00,20.63,20.68,20.63,20.66,406257.0,20.63,20.68,20.63,20.66,406257.0
2022-01-10 09:45:00,20.66,20.66,20.62,20.64,263601.0,20.66,20.66,20.62,20.64,263601.0
2022-01-10 09:50:00,20.65,20.69,20.64,20.68,219074.0,20.65,20.69,20.64,20.68,219074.0
2022-01-10 09:55:00,20.68,20.69,20.63,20.65,330797.0,20.68,20.69,20.63,20.65,330797.0
2022-01-10 10:00:00,20.64,20.65,20.6,20.62,499948.0,20.64,20.65,20.6,20.62,499948.0
2022-01-10 10:05:00,20.62,20.71,20.61,20.69,392193.0,20.62,20.71,20.61,20.69,392193.0
2022-01-10 10:10:00,20.69,20.7,20.66,20.69,439516.0,20.69,20.7,20.66,20.69,439516.0
2022-01-10 10:15:00,20.69,20.71,20.67,20.68,261307.0,20.69,20.71,20.67,20.68,261307.0
2022-01-10 10:20:00,20.68,20.72,20.67,20.7,205618.0,20.68,20.72,20.67,20.7,205618.0
2022-01-10 10:25:00,20.7,20.72,20.68,20.7,157948.0,20.7,20.72,20.68,20.7,157948.0
2022-01-10 10:30:00,20.69,20.73,20.67,20.72,329576.0,20.69,20.73,20.67,20.72,329576.0
2022-01-10 10:35:00,20.72,20.74,20.71,20.72,1033973.0,20.72,20.74,20.71,20.72,1033973.0
2022-01-10 10:40:00,20.72,20.74,20.71,20.71,322297.0,20.72,20.74,20.71,20.71,322297.0
2022-01-10 10:45:00,20.71,20.72,20.67,20.67,473172.0,20.71,20.72,20.67,20.67,473172.0
2022-01-10 10:50:00,20.67,20.7,20.65,20.69,533276.0,20.67,20.7,20.65,20.69,533276.0
2022-01-10 10:55:00,20.69,20.7,20.67,20.7,171652.0,20.69,20.7,20.67,20.7,171652.0
2022-01-10 11:00:00,20.69,20.72,20.69,20.72,141710.0,20.69,20.72,20.69,20.72,141710.0
2022-01-10 11:05:00,20.71,20.73,20.71,20.72,100216.0,20.71,20.73,20.71,20.72,100216.0
2022-01-10 11:10:00,20.72,20.75,20.72,20.72,227615.0,20.72,20.75,20.72,20.72,227615.0
2022-01-10 11:15:00,20.73,20.73,20.7,20.72,139373.0,20.73,20.73,20.7,20.72,139373.0
2022-01-10 11:20:00,20.73,20.74,20.71,20.74,79406.0,20.73,20.74,20.71,20.74,79406.0
2022-01-10 11:25:00,20.74,20.75,20.72,20.73,174236.0,20.74,20.75,20.72,20.73,174236.0
2022-01-10 11:30:00,20.74,20.74,20.68,20.7,401064.0,20.74,20.74,20.68,20.7,401064.0
2022-01-10 11:35:00,20.7,20.71,20.69,20.69,39860.0,20.7,20.71,20.69,20.69,39860.0
2022-01-10 11:40:00,20.69,20.7,20.68,20.7,214296.0,20.69,20.7,20.68,20.7,214296.0
2022-01-10 11:45:00,20.7,20.71,20.68,20.68,174661.0,20.7,20.71,20.68,20.68,174661.0
2022-01-10 11:50:00,20.68,20.7,20.67,20.7,102824.0,20.68,20.7,20.67,20.7,102824.0
2022-01-10 11:55:00,20.7,20.7,20.68,20.69,135128.0,20.7,20.7,20.68,20.69,135128.0
2022-01-10 12:00:00,20.69,20.7,20.67,20.68,167705.0,20.69,20.7,20.67,20.68,167705.0
2022-01-10 12:05:00,20.68,20.68,20.67,20.68,19937.0,20.68,20.68,20.67,20.68,19937.0
2022-01-10 12:10:00,20.67,20.71,20.67,20.71,190846.0,20.67,20.71,20.67,20.71,190846.0
2022-01-10 12:15:00,20.71,20.72,20.7,20.71,233693.0,20.71,20.72,20.7,20.71,233693.0
2022-01-10 12:20:00,20.72,20.73,20.71,20.72,74240.0,20.72,20.73,20.71,20.72,74240.0
2022-01-10 12:25:00,20.73,20.73,20.69,20.7,130431.0,20.73,20.73,20.69,20.7,130431.0
2022-01-10 12:30:00,20.7,20.71,20.69,20.71,167352.0,20.7,20.71,20.69,20.71,167352.0
2022-01-10 12:35:00,20.71,20.71,20.69,20.71,87459.0,20.71,20.71,20.69,20.71,87459.0
2022-01-10 12:40:00,20.71,20.76,20.71,20.75,87332.0,20.71,20.76,20.71,20.75,87332.0
2022-01-10 12:45:00,20.75,20.77,20.74,20.74,215818.0,20.75,20.77,20.74,20.74,215818.0
2022-01-10 12:50:00,20.75,20.79,20.74,20.79,215642.0,20.75,20.79,20.74,20.79,215642.0
2022-01-10 12:55:00,20.79,20.79,20.77,20.78,238202.0,20.79,20.79,20.77,20.78,238202.0
2022-01-10 13:00:00,20.78,20.8,20.77,20.8,155025.0,20.78,20.8,20.77,20.8,155025.0
2022-01-10 13:05:00,20.8,20.8,20.78,20.8,122741.0,20.8,20.8,20.78,20.8,122741.0
2022-01-10 13:10:00,20.8,20.81,20.79,20.8,100655.0,20.8,20.81,20.79,20.8,100655.0
2022-01-10 13:15:00,20.79,20.83,20.79,20.8,510129.0,20.79,20.83,20.79,20.8,510129.0
2022-01-10 13:20:00,20.8,20.8,20.73,20.75,804051.0,20.8,20.8,20.73,20.75,804051.0
2022-01-10 13:25:00,20.74,20.75,20.73,20.75,399438.0,20.74,20.75,20.73,20.75,399438.0
2022-01-10 13:30:00,20.75,20.76,20.73,20.73,71087.0,20.75,20.76,20.73,20.73,71087.0
2022-01-10 13:35:00,20.73,20.75,20.73,20.73,63626.0,20.73,20.75,20.73,20.73,63626.0
2022-01-10 13:40:00,20.74,20.76,20.73,20.76,110024.0,20.74,20.76,20.73,20.76,110024.0
2022-01-10 13:45:00,20.75,20.77,20.75,20.77,32712.0,20.75,20.77,20.75,20.77,32712.0
2022-01-10 13:50:00,20.77,20.78,20.76,20.77,81567.0,20.77,20.78,20.76,20.77,81567.0
2022-01-10 13:55:00,20.77,20.77,20.75,20.75,32620.0,20.77,20.77,20.75,20.75,32620.0
2022-01-10 14:00:00,20.75,20.77,20.74,20.77,101053.0,20.75,20.77,20.74,20.77,101053.0
2022-01-10 14:05:00,20.77,20.8,20.76,20.79,152116.0,20.77,20.8,20.76,20.79,152116.0
2022-01-10 14:10:00,20.79,20.79,20.77,20.78,63480.0,20.79,20.79,20.77,20.78,63480.0
2022-01-10 14:15:00,20.77,20.79,20.77,20.78,44266.0,20.77,20.79,20.77,20.78,44266.0
2022-01-10 14:20:00,20.77,20.78,20.76,20.77,35675.0,20.77,20.78,20.76,20.77,35675.0
2022-01-10 14:25:00,20.76,20.78,20.76,20.77,62134.0,20.76,20.78,20.76,20.77,62134.0
2022-01-10 14:30:00,20.78,20.78,20.77,20.78,23797.0,20.78,20.78,20.77,20.78,23797.0
2022-01-10 14:35:00,20.78,20.78,20.76,20.78,182855.0,20.78,20.78,20.76,20.78,182855.0
2022-01-10 14:40:00,20.78,20.78,20.77,20.78,96087.0,20.78,20.78,20.77,20.78,96087.0
2022-01-10 14:45:00,20.78,20.78,20.77,20.78,48412.0,20.78,20.78,20.77,20.78,48412.0
2022-01-10 14:50:00,20.78,20.78,20.75,20.75,80915.0,20.78,20.78,20.75,20.75,80915.0
2022-01-10 14:55:00,20.76,20.77,20.75,20.77,62187.0,20.76,20.77,20.75,20.77,62187.0
2022-01-10 15:00:00,20.77,20.79,20.76,20.79,103004.0,20.77,20.79,20.76,20.79,103004.0
2022-01-10 15:05:00,20.79,20.79,20.73,20.74,99802.0,20.79,20.79,20.73,20.74,99802.0
2022-01-10 15:10:00,20.75,20.75,20.72,20.73,77705.0,20.75,20.75,20.72,20.73,77705.0
2022-01-10 15:15:00,20.73,20.74,20.72,20.73,269300.0,20.73,20.74,20.72,20.73,269300.0
2022-01-10 15:20:00,20.73,20.74,20.71,20.71,152734.0,20.73,20.74,20.71,20.71,152734.0
2022-01-10 15:25:00,20.72,20.74,20.71,20.73,130386.0,20.72,20.74,20.71,20.73,130386.0
2022-01-10 15:30:00,20.73,20.74,20.72,20.73,95908.0,20.73,20.74,20.72,20.73,95908.0
2022-01-10 15:35:00,20.74,20.76,20.74,20.76,112593.0,20.74,20.76,20.74,20.76,112593.0
2022-01-10 15:40:00,20.76,20.76,20.75,20.76,59295.0,20.76,20.76,20.75,20.76,59295.0
2022-01-10 15:45:00,20.76,20.77,20.75,20.77,87584.0,20.76,20.77,20.75,20.77,87584.0
2022-01-10 15:50:00,20.77,20.78,20.76,20.77,102861.0,20.77,20.78,20.76,20.77,102861.0
2022-01-10 15:55:00,20.77,20.78,20.77,20.77,324462.0,20.77,20.78,20.77,20.77,324462.0
2022-01-11 09:30:00,20.84,20.88,20.81,20.86,348929.0,20.84,20.88,20.81,20.86,348929.0
2022-01-11 09:35:00,20.85,20.89,20.83,20.88,248821.0,20.85,20.89,20.83,20.88,248821.0
2022-01-11 09:40:00,20.87,20.87,20.77,20.79,955778.0,20.87,20.87,20.77,20.79,955778.0
2022-01-11 09:45:00,20.79,20.81,20.77,20.8,724419.0,20.79,20.81,20.77,20.8,724419.0
2022-01-11 09:50:00,20.8,20.85,20.78,20.82,456627.0,20.8,20.85,20.78,20.82,456627.0
2022-01-11 09:55:00,20.82,20.87,20.81,20.85,107260.0,20.82,20.87,20.81,20.85,107260.0
2022-01-11 10:00:00,20.86,20.92,20.84,20.92,263691.0,20.86,20.92,20.84,20.92,263691.0
2022-01-11 10:05:00,20.92,20.93,20.9,20.9,675023.0,20.92,20.93,20.9,20.9,675023.0
2022-01-11 10:10:00,20.9,20.91,20.87,20.89,156200.0,20.9,20.91,20.87,20.89,156200.0
2022-01-11 10:15:00,20.89,20.9,20.85,20.86,506385.0,20.89,20.9,20.85,20.86,506385.0
2022-01-11 10:20:00,20.85,20.88,20.85,20.86,422506.0,20.85,20.88,20.85,20.86,422506.0
2022-01-11 10:25:00,20.87,20.89,20.85,20.87,339136.0,20.87,20.89,20.85,20.87,339136.0
2022-01-11 10:30:00,20.86,20.89,20.85,20.87,224118.0,20.86,20.89,20.85,20.87,224118.0
2022-01-11 10:35:00,20.87,20.88,20.85,20.85,122162.0,20.87,20.88,20.85,20.85,122162.0
2022-01-11 10:40:00,20.86,20.86,20.8,20.81,238273.0,20.86,20.86,20.8,20.81,238273.0
2022-01-11 10:45:00,20.81,20.88,20.81,20.86,501762.0,20.81,20.88,20.81,20.86,501762.0
2022-01-11 10:50:00,20.85,20.86,20.84,20.85,163986.0,20.85,20.86,20.84,20.85,163986.0
2022-01-11 10:55:00,20.85,20.92,20.84,20.91,1076590.0,20.85,20.92,20.84,20.91,1076590.0
2022-01-11 11:00:00,20.91,20.94,20.89,20.93,328111.0,20.91,20.94,20.89,20.93,328111.0
2022-01-11 11:05:00,20.93,20.96,20.92,20.96,359784.0,20.93,20.96,20.92,20.96,359784.0
2022-01-11 11:10:00,20.96,20.97,20.92,20.92,682955.0,20.96,20.97,20.92,20.92,682955.0
2022-01-11 11:15:00,20.92,20.95,20.92,20.93,207465.0,20.92,20.95,20.92,20.93,207465.0
2022-01-11 11:20:00,20.93,20.95,20.91,20.94,371846.0,20.93,20.95,20.91,20.94,371846.0
2022-01-11 11:25:00,20.94,20.96,20.93,20.96,200366.0,20.94,20.96,20.93,20.96,200366.0
2022-01-11 11:30:00,20.96,20.98,20.95,20.98,213544.0,20.96,20.98,20.95,20.98,213544.0
2022-01-11 11:35:00,20.97,20.99,20.96,20.97,290810.0,20.97,20.99,20.96,20.97,290810.0
2022-01-11 11:40:00,20.96,20.98,20.95,20.96,292816.0,20.96,20.98,20.95,20.96,292816.0
2022-01-11 11:45:00,20.96,20.97,20.95,20.96,72132.0,20.96,20.97,20.95,20.96,72132.0
2022-01-11 11:50:00,20.96,20.97,20.95,20.96,318584.0,20.96,20.97,20.95,20.96,318584.0
2022-01-11 11:55:00,20.96,20.97,20.95,20.96,565309.0,20.96,20.97,20.95,20.96,565309.0
2022-01-11 12:00:00,20.96,20.97,20.94,20.95,477953.0,20.96,20.97,20.94,20.95,477953.0
2022-01-11 12:05:00,20.94,20.97,20.94,20.96,464416.0,20.94,20.97,20.94,20.96,464416.0
2022-01-11 12:10:00,20.96,20.98,20.96,20.98,204251.0,20.96,20.98,20.96,20.98,204251.0
2022-01-11 12:15:00,20.97,20.99,20.97,20.98,121466.0,20.97,20.99,20.97,20.98,121466.0
2022-01-11 12:20:00,20.98,21.01,20.97,21.0,207896.0,20.98,21.01,20.97,21.0,207896.0
2022-01-11 12:25:00,21.0,21.0,20.98,21.0,437057.0,21.0,21.0,20.98,21.0,437057.0
2022-01-11 12:30:00,21.0,21.02,20.99,21.02,273040.0,21.0,21.02,20.99,21.02,273040.0
2022-01-11 12:35:00,21.02,21.03,21.01,21.03,64506.0,21.02,21.03,21.01,21.03,64506.0
2022-01-11 12:40:00,21.02,21.04,21.02,21.04,149766.0,21.02,21.04,21.02,21.04,149766.0
2022-01-11 12:45:00,21.04,21.04,21.02,21.03,191775.0,21.04,21.04,21.02,21.03,191775.0
2022-01-11 12:50:00,21.04,21.06,21.03,21.06,312321.0,21.04,21.06,21.03,21.06,312321.0
2022-01-11 12:55:00,21.05,21.06,21.03,21.04,313342.0,21.05,21.06,21.03,21.04,313342.0
2022-01-11 13:00:00,21.04,21.05,21.03,21.05,271943.0,21.04,21.05,21.03,21.05,271943.0
2022-01-11 13:05:00,21.05,21.06,21.04,21.05,357974.0,21.05,21.06,21.04,21.05,357974.0
2022-01-11 13:10:00,21.05,21.06,21.03,21.05,312768.0,21.05,21.06,21.03,21.05,312768.0
2022-01-11 13:15:00,21.05,21.06,21.01,21.04,346463.0,21.05,21.06,21.01,21.04,346463.0
2022-01-11 13:20:00,21.04,21.07,21.03,21.06,656257.0,21.04,21.07,21.03,21.06,656257.0
2022-01-11 13:25:00,21.05,21.07,21.01,21.03,572974.0,21.05,21.07,21.01,21.03,572974.0
2022-01-11 13:30:00,21.03,21.05,21.03,21.03,126035.0,21.03,21.05,21.03,21.03,126035.0
2022-01-11 13:35:00,21.04,21.05,21.03,21.04,212777.0,21.04,21.05,21.03,21.04,212777.0
2022-01-11 13:40:00,21.03,21.04,21.01,21.03,147933.0,21.03,21.04,21.01,21.03,147933.0
2022-01-11 13:45:00,21.02,21.04,21.02,21.03,86146.0,21.02,21.04,21.02,21.03,86146.0
2022-01-11 13:50:00,21.04,21.05,21.03,21.04,178937.0,21.04,21.05,21.03,21.04,178937.0
2022-01-11 13:55:00,21.05,21.06,21.04,21.06,51261.0,21.05,21.06,21.04,21.06,51261.0
2022-01-11 14:00:00,21.05,21.07,21.04,21.05,157326.0,21.05,21.07,21.04,21.05,157326.0
2022-01-11 14:05:00,21.05,21.06,21.04,21.05,64634.0,21.05,21.06,21.04,21.05,64634.0
2022-01-11 14:10:00,21.05,21.06,21.04,21.05,139648.0,21.05,21.06,21.04,21.05,139648.0
2022-01-11 14:15:00,21.05,21.07,21.05,21.05,193680.0,21.05,21.07,21.05,21.05,193680.0
2022-01-11 14:20:00,21.05,21.06,21.04,21.05,123230.0,21.05,21.06,21.04,21.05,123230.0
2022-01-11 14:25:00,21.05,21.06,21.04,21.05,66253.0,21.05,21.06,21.04,21.05,66253.0
2022-01-11 14:30:00,21.05,21.05,21.03,21.03,102567.0,21.05,21.05,21.03,21.03,102567.0
2022-01-11 14:35:00,21.04,21.05,21.03,21.05,111839.0,21.04,21.05,21.03,21.05,111839.0
2022-01-11 14:40:00,21.04,21.06,21.04,21.05,41780.0,21.04,21.06,21.04,21.05,41780.0
2022-01-11 14:45:00,21.05,21.06,21.05,21.05,11918.0,21.05,21.06,21.05,21.05,11918.0
2022-01-11 14:50:00,21.05,21.07,21.05,21.07,52325.0,21.05,21.07,21.05,21.07,52325.0
2022-01-11 14:55:00,21.07,21.08,21.05,21.05,198443.0,21.07,21.08,21.05,21.05,198443.0
2022-01-11 15:00:00,21.05,21.08,21.05,21.07,138613.0,21.05,21.08,21.05,21.07,138613.0
2022-01-11 15:05:00,21.08,21.08,21.07,21.07,39325.0,21.08,21.08,21.07,21.07,39325.0
2022-01-11 15:10:00,21.07,21.08,21.06,21.07,199162.0,21.07,21.08,21.06,21.07,199162.0
2022-01-11 15:15:00,21.07,21.08,21.07,21.08,52341.0,21.07,21.08,21.07,21.08,52341.0
2022-01-11 15:20:00,21.08,21.08,21.05,21.05,156466.0,21.08,21.08,21.05,21.05,156466.0
2022-01-11 15:25:00,21.06,21.06,21.05,21.06,254834.0,21.06,21.06,21.05,21.06,254834.0
2022-01-11 15:30:00,21.06,21.09,21.05,21.07,662315.0,21.06,21.09,21.05,21.07,662315.0
2022-01-11 15:35:00,21.07,21.08,21.07,21.07,106158.0,21.07,21.08,21.07,21.07,106158.0
2022-01-11 15:40:00,21.08,21.08,21.06,21.06,232630.0,21.08,21.08,21.06,21.06,232630.0
2022-01-11 15:45:00,21.06,21.07,21.05,21.05,243385.0,21.06,21.07,21.05,21.05,243385.0
2022-01-11 15:50:00,21.05,21.06,21.04,21.04,395833.0,21.05,21.06,21.04,21.04,395833.0
2022-01-11 15:55:00,21.05,21.06,21.04,21.05,1021759.0,21.05,21.06,21.04,21.05,1021759.0
2022-01-12 09:30:00,21.18,21.22,21.17,21.18,444964.0,21.18,21.22,21.17,21.18,444964.0
2022-01-12 09:35:00,21.18,21.24,21.17,21.23,304926.0,21.18,21.24,21.17,21.23,304926.0
2022-01-12 09:40:00,21.24,21.28,21.22,21.27,485989.0,21.24,21.28,21.22,21.27,485989.0
2022-01-12 09:45:00,21.27,21.28,21.22,21.27,340671.0,21.27,21.28,21.22,21.27,340671.0
2022-01-12 09:50:00,21.27,21.31,21.24,21.3,449239.0,21.27,21.31,21.24,21.3,449239.0
2022-01-12 09:55:00,21.3,21.34,21.26,21.27,859604.0,21.3,21.34,21.26,21.27,859604.0
2022-01-12 10:00:00,21.27,21.27,21.24,21.26,1004463.0,21.27,21.27,21.24,21.26,1004463.0
2022-01-12 10:05:00,21.26,21.3,21.23,21.29,679607.0,21.26,21.3,21.23,21.29,679607.0
2022-01-12 10:10:00,21.3,21.35,21.29,21.33,395640.0,21.3,21.35,21.29,21.33,395640.0
2022-01-12 10:15:00,21.32,21.34,21.3,21.31,621182.0,21.32,21.34,21.3,21.31,621182.0
2022-01-12 10:20:00,21.32,21.33,21.31,21.32,339403.0,21.32,21.33,21.31,21.32,339403.0
2022-01-12 10:25:00,21.33,21.35,21.32,21.34,775690.0,21.33,21.35,21.32,21.34,775690.0
2022-01-12 10:30:00,21.35,21.35,21.27,21.29,503625.0,21.35,21.35,21.27,21.29,503625.0
2022-01-12 10:35:00,21.29,21.33,21.29,21.3,348511.0,21.29,21.33,21.29,21.3,348511.0
2022-01-12 10:40:00,21.3,21.31,21.28,21.28,611513.0,21.3,21.31,21.28,21.28,611513.0
2022-01-12 10:45:00,21.29,21.34,21.28,21.33,390769.0,21.29,21.34,21.28,21.33,390769.0
2022-01-12 10:50:00,21.34,21.34,21.3,21.31,574778.0,21.34,21.34,21.3,21.31,574778.0
2022-01-12 10:55:00,21.31,21.34,21.31,21.34,235952.0,21.31,21.34,21.31,21.34,235952.0
2022-01-12 11:00:00,21.34,21.36,21.32,21.32,224951.0,21.34,21.36,21.32,21.32,224951.0
2022-01-12 11:05:00,21.33,21.33,21.29,21.3,251748.0,21.33,21.33,21.29,21.3,251748.0
2022-01-12 11:10:00,21.31,21.32,21.29,21.3,189522.0,21.31,21.32,21.29,21.3,189522.0
2022-01-12 11:15:00,21.29,21.31,21.28,21.29,412077.0,21.29,21.31,21.28,21.29,412077.0
2022-01-12 11:20:00,21.28,21.3,21.27,21.29,538382.0,21.28,21.3,21.27,21.29,538382.0
2022-01-12 11:25:00,21.29,21.32,21.28,21.32,205558.0,21.29,21.32,21.28,21.32,205558.0
2022-01-12 11:30:00,21.32,21.35,21.32,21.34,208629.0,21.32,21.35,21.32,21.34,208629.0
2022-01-12 11:35:00,21.34,21.35,21.33,21.35,174327.0,21.34,21.35,21.33,21.35,174327.0
2022-01-12 11:40:00,21.35,21.38,21.34,21.37,129836.0,21.35,21.38,21.34,21.37,129836.0
2022-01-12 11:45:00,21.37,21.38,21.36,21.37,102553.0,21.37,21.38,21.36,21.37,102553.0
2022-01-12 11:50:00,21.38,21.38,21.35,21.37,196793.0,21.38,21.38,21.35,21.37,196793.0
2022-01-12 11:55:00,21.37,21.38,21.35,21.37,230346.0,21.37,21.38,21.35,21.37,230346.0
2022-01-12 12:00:00,21.37,21.4,21.36,21.39,143584.0,21.37,21.4,21.36,21.39,143584.0
2022-01-12 12:05:00,21.4,21.4,21.37,21.39,140668.0,21.4,21.4,21.37,21.39,140668.0
2022-01-12 12:10:00,21.38,21.4,21.37,21.39,146768.0,21.38,21.4,21.37,21.39,146768.0
2022-01-12 12:15:00,21.39,21.41,21.38,21.4,217819.0,21.39,21.41,21.38,21.4,217819.0
2022-01-12 12:20:00,21.4,21.4,21.37,21.39,333240.0,21.4,21.4,21.37,21.39,333240.0
2022-01-12 12:25:00,21.39,21.4,21.38,21.39,360806.0,21.39,21.4,21.38,21.39,360806.0
2022-01-12 12:30:00,21.39,21.41,21.39,21.41,85099.0,21.39,21.41,21.39,21.41,85099.0
2022-01-12 12:35:00,21.4,21.42,21.4,21.42,239364.0,21.4,21.42,21.4,21.42,239364.0
2022-01-12 12:40:00,21.42,21.43,21.41,21.43,577118.0,21.42,21.43,21.41,21.43,577118.0
2022-01-12 12:45:00,21.43,21.44,21.42,21.43,216336.0,21.43,21.44,21.42,21.43,216336.0
2022-01-12 12:50:00,21.43,21.44,21.42,21.43,152124.0,21.43,21.44,21.42,21.43,152124.0
2022-01-12 12:55:00,21.43,21.43,21.41,21.43,230463.0,21.43,21.43,21.41,21.43,230463.0
2022-01-12 13:00:00,21.42,21.44,21.41,21.43,617433.0,21.42,21.44,21.41,21.43,617433.0
2022-01-12 13:05:00,21.43,21.44,21.42,21.43,48242.0,21.43,21.44,21.42,21.43,48242.0
2022-01-12 13:10:00,21.43,21.43,21.4,21.41,278249.0,21.43,21.43,21.4,21.41,278249.0
2022-01-12 13:15:00,21.41,21.41,21.39,21.41,205904.0,21.41,21.41,21.39,21.41,205904.0
2022-01-12 13:20:00,21.41,21.45,21.39,21.44,902295.0,21.41,21.45,21.39,21.44,902295.0
2022-01-12 13:25:00,21.44,21.44,21.41,21.41,357103.0,21.44,21.44,21.41,21.41,357103.0
2022-01-12 13:30:00,21.41,21.43,21.4,21.42,146411.0,21.41,21.43,21.4,21.42,146411.0
2022-01-12 13:35:00,21.43,21.43,21.42,21.43,94046.0,21.43,21.43,21.42,21.43,94046.0
2022-01-12 13:40:00,21.42,21.45,21.42,21.44,79906.0,21.42,21.45,21.42,21.44,79906.0
2022-01-12 13:45:00,21.45,21.47,21.44,21.46,112090.0,21.45,21.47,21.44,21.46,112090.0
2022-01-12 13:50:00,21.46,21.46,21.41,21.42,145463.0,21.46,21.46,21.41,21.42,145463.0
2022-01-12 13:55:00,21.41,21.43,21.4,21.42,192732.0,21.41,21.43,21.4,21.42,192732.0
2022-01-12 14:00:00,21.42,21.44,21.41,21.43,188135.0,21.42,21.44,21.41,21.43,188135.0
2022-01-12 14:05:00,21.43,21.44,21.42,21.44,35393.0,21.43,21.44,21.42,21.44,35393.0
2022-01-12 14:10:00,21.44,21.45,21.43,21.45,101138.0,21.44,21.45,21.43,21.45,101138.0
2022-01-12 14:15:00,21.46,21.48,21.45,21.48,154001.0,21.46,21.48,21.45,21.48,154001.0
2022-01-12 14:20:00,21.47,21.48,21.46,21.46,111529.0,21.47,21.48,21.46,21.46,111529.0
2022-01-12 14:25:00,21.46,21.47,21.46,21.46,143933.0,21.46,21.47,21.46,21.46,143933.0
2022-01-12 14:30:00,21.46,21.47,21.45,21.46,161110.0,21.46,21.47,21.45,21.46,161110.0
2022-01-12 14:35:00,21.46,21.48,21.46,21.47,119317.0,21.46,21.48,21.46,21.47,119317.0
2022-01-12 14:40:00,21.48,21.48,21.46,21.47,61583.0,21.48,21.48,21.46,21.47,61583.0
2022-01-12 14:45:00,21.47,21.47,21.46,21.47,28481.0,21.47,21.47,21.46,21.47,28481.0
2022-01-12 14:50:00,21.47,21.47,21.46,21.47,49770.0,21.47,21.47,21.46,21.47,49770.0
2022-01-12 14:55:00,21.47,21.47,21.46,21.46,42357.0,21.47,21.47,21.46,21.46,42357.0
2022-01-12 15:00:00,21.47,21.47,21.46,21.46,127313.0,21.47,21.47,21.46,21.46,127313.0
2022-01-12 15:05:00,21.47,21.47,21.45,21.46,68107.0,21.47,21.47,21.45,21.46,68107.0
2022-01-12 15:10:00,21.45,21.46,21.45,21.46,85760.0,21.45,21.46,21.45,21.46,85760.0
2022-01-12 15:15:00,21.46,21.46,21.44,21.45,232664.0,21.46,21.46,21.44,21.45,232664.0
2022-01-12 15:20:00,21.44,21.45,21.44,21.45,22297.0,21.44,21.45,21.44,21.45,22297.0
2022-01-12 15:25:00,21.45,21.45,21.43,21.44,74604.0,21.45,21.45,21.43,21.44,74604.0
2022-01-12 15:30:00,21.43,21.45,21.43,21.45,130099.0,21.43,21.45,21.43,21.45,130099.0
2022-01-12 15:35:00,21.45,21.45,21.44,21.45,40074.0,21.45,21.45,21.44,21.45,40074.0
2022-01-12 15:40:00,21.45,21.47,21.44,21.47,486109.0,21.45,21.47,21.44,21.47,486109.0
2022-01-12 15:45:00,21.46,21.47,21.45,21.46,391788.0,21.46,21.47,21.45,21.46,391788.0
2022-01-12 15:50:00,21.46,21.46,21.44,21.45,340020.0,21.46,21.46,21.44,21.45,340020.0
2022-01-12 15:55:00,21.45,21.45,21.44,21.45,699869.0,21.45,21.45,21.44,21.45,699869.0
2022-01-13 09:30:00,21.45,21.48,21.43,21.46,641826.0,21.45,21.48,21.43,21.46,641826.0
2022-01-13 09:35:00,21.46,21.48,21.43,21.48,441035.0,21.46,21.48,21.43,21.48,441035.0
2022-01-13 09:40:00,21.47,21.48,21.42,21.42,809443.0,21.47,21.48,21.42,21.42,809443.0
2022-01-13 09:45:00,21.43,21.46,21.37,21.4,913805.0,21.43,21.46,21.37,21.4,913805.0
2022-01-13 09:50:00,21.4,21.46,21.39,21.45,301578.0,21.4,21.46,21.39,21.45,301578.0
2022-01-13 09:55:00,21.45,21.47,21.4,21.41,228143.0,21.45,21.47,21.4,21.41,228143.0
2022-01-13 10:00:00,21.4,21.45,21.37,21.42,427194.0,21.4,21.45,21.37,21.42,427194.0
2022-01-13 10:05:00,21.42,21.43,21.39,21.39,442405.0,21.42,21.43,21.39,21.39,442405.0
2022-01-13 10:10:00,21.39,21.41,21.36,21.37,727200.0,21.39,21.41,21.36,21.37,727200.0
2022-01-13 10:15:00,21.37,21.39,21.33,21.34,573153.0,21.37,21.39,21.33,21.34,573153.0
2022-01-13 10:20:00,21.34,21.36,21.3,21.3,842721.0,21.34,21.36,21.3,21.3,842721.0
2022-01-13 10:25:00,21.31,21.36,21.3,21.34,512779.0,21.31,21.36,21.3,21.34,512779.0
2022-01-13 10:30:00,21.34,21.35,21.28,21.3,330626.0,21.34,21.35,21.28,21.3,330626.0
2022-01-13 10:35:00,21.3,21.31,21.27,21.3,414830.0,21.3,21.31,21.27,21.3,414830.0
2022-01-13 10:40:00,21.31,21.32,21.29,21.3,301313.0,21.31,21.32,21.29,21.3,301313.0
2022-01-13 10:45:00,21.3,21.32,21.29,21.31,141085.0,21.3,21.32,21.29,21.31,141085.0
2022-01-13 10:50:00,21.31,21.31,21.26,21.28,383148.0,21.31,21.31,21.26,21.28,383148.0
2022-01-13 10:55:00,21.28,21.32,21.28,21.3,285614.0,21.28,21.32,21.28,21.3,285614.0
2022-01-13 11:00:00,21.3,21.32,21.26,21.28,650658.0,21.3,21.32,21.26,21.28,650658.0
2022-01-13 11:05:00,21.28,21.33,21.26,21.31,278772.0,21.28,21.33,21.26,21.31,278772.0
2022-01-13 11:10:00,21.31,21.34,21.29,21.34,217202.0,21.31,21.34,21.29,21.34,217202.0
2022-01-13 11:15:00,21.34,21.36,21.33,21.34,217535.0,21.34,21.36,21.33,21.34,217535.0
2022-01-13 11:20:00,21.34,21.37,21.34,21.36,181690.0,21.34,21.37,21.34,21.36,181690.0
2022-01-13 11:25:00,21.36,21.37,21.35,21.36,195151.0,21.36,21.37,21.35,21.36,195151.0
2022-01-13 11:30:00,21.36,21.39,21.35,21.37,248785.0,21.36,21.39,21.35,21.37,248785.0
2022-01-13 11:35:00,21.37,21.39,21.36,21.39,115454.0,21.37,21.39,21.36,21.39,115454.0
2022-01-13 11:40:00,21.39,21.41,21.38,21.41,195654.0,21.39,21.41,21.38,21.41,195654.0
2022-01-13 11:45:00,21.4,21.41,21.37,21.4,315937.0,21.4,21.41,21.37,21.4,315937.0
2022-01-13 11:50:00,21.4,21.41,21.39,21.41,305586.0,21.4,21.41,21.39,21.41,305586.0
2022-01-13 11:55:00,21.4,21.42,21.39,21.42,322989.0,21.4,21.42,21.39,21.42,322989.0
2022-01-13 12:00:00,21.42,21.43,21.4,21.41,226654.0,21.42,21.43,21.4,21.41,226654.0
2022-01-13 12:05:00,21.4,21.43,21.4,21.42,73650.0,21.4,21.43,21.4,21.42,73650.0
2022-01-13 12:10:00,21.43,21.43,21.41,21.42,311965.0,21.43,21.43,21.41,21.42,311965.0
2022-01-13 12:15:00,21.43,21.43,21.37,21.39,785800.0,21.43,21.43,21.37,21.39,785800.0
2022-01-13 12:20:00,21.39,21.39,21.36,21.38,229030.0,21.39,21.39,21.36,21.38,229030.0
2022-01-13 12:25:00,21.38,21.4,21.38,21.39,466794.0,21.38,21.4,21.38,21.39,466794.0
2022-01-13 12:30:00,21.38,21.4,21.37,21.39,311280.0,21.38,21.4,21.37,21.39,311280.0
2022-01-13 12:35:00,21.38,21.41,21.38,21.41,157435.0,21.38,21.41,21.38,21.41,157435.0
2022-01-13 12:40:00,21.4,21.41,21.39,21.39,36968.0,21.4,21.41,21.39,21.39,36968.0
2022-01-13 12:45:00,21.39,21.4,21.35,21.36,339748.0,21.39,21.4,21.35,21.36,339748.0
2022-01-13 12:50:00,21.36,21.38,21.35,21.37,310967.0,21.36,21.38,21.35,21.37,310967.0
2022-01-13 12:55:00,21.38,21.4,21.37,21.39,233094.0,21.38,21.4,21.37,21.39,233094.0
2022-01-13 13:00:00,21.38,21.4,21.36,21.4,385110.0,21.38,21.4,21.36,21.4,385110.0
2022-01-13 13:05:00,21.39,21.41,21.39,21.41,154083.0,21.39,21.41,21.39,21.41,154083.0
2022-01-13 13:10:00,21.41,21.41,21.39,21.41,130666.0,21.41,21.41,21.39,21.41,130666.0
2022-01-13 13:15:00,21.4,21.42,21.39,21.41,294563.0,21.4,21.42,21.39,21.41,294563.0
2022-01-13 13:20:00,21.41,21.41,21.38,21.39,1261374.0,21.41,21.41,21.38,21.39,1261374.0
2022-01-13 13:25:00,21.39,21.4,21.36,21.38,530992.0,21.39,21.4,21.36,21.38,530992.0
2022-01-13 13:30:00,21.39,21.39,21.37,21.37,199882.0,21.39,21.39,21.37,21.37,199882.0
2022-01-13 13:35:00,21.37,21.38,21.35,21.37,333811.0,21.37,21.38,21.35,21.37,333811.0
2022-01-13 13:40:00,21.36,21.38,21.36,21.37,163399.0,21.36,21.38,21.36,21.37,163399.0
2022-01-13 13:45:00,21.38,21.38,21.36,21.37,90471.0,21.38,21.38,21.36,21.37,90471.0
2022-01-13 13:50:00,21.37,21.39,21.37,21.38,85768.0,21.37,21.39,21.37,21.38,85768.0
2022-01-13 13:55:00,21.38,21.39,21.37,21.39,310257.0,21.38,21.39,21.37,21.39,310257.0
2022-01-13 14:00:00,21.39,21.39,21.37,21.38,182670.0,21.39,21.39,21.37,21.38,182670.0
2022-01-13 14:05:00,21.39,21.4,21.37,21.39,242905.0,21.39,21.4,21.37,21.39,242905.0
2022-01-13 14:10:00,21.39,21.41,21.39,21.39,235752.0,21.39,21.41,21.39,21.39,235752.0
2022-01-13 14:15:00,21.4,21.4,21.38,21.38,159559.0,21.4,21.4,21.38,21.38,159559.0
2022-01-13 14:20:00,21.39,21.39,21.38,21.39,39439.0,21.39,21.39,21.38,21.39,39439.0
2022-01-13 14:25:00,21.39,21.4,21.38,21.38,178553.0,21.39,21.4,21.38,21.38,178553.0
2022-01-13 14:30:00,21.38,21.39,21.37,21.39,168813.0,21.38,21.39,21.37,21.39,168813.0
2022-01-13 14:35:00,21.39,21.39,21.36,21.38,127070.0,21.39,21.39,21.36,21.38,127070.0
2022-01-13 14:40:00,21.38,21.38,21.36,21.37,244790.0,21.38,21.38,21.36,21.37,244790.0
2022-01-13 14:45:00,21.37,21.38,21.35,21.36,529889.0,21.37,21.38,21.35,21.36,529889.0
2022-01-13 14:50:00,21.35,21.36,21.34,21.34,214737.0,21.35,21.36,21.34,21.34,214737.0
2022-01-13 14:55:00,21.35,21.36,21.34,21.36,241673.0,21.35,21.36,21.34,21.36,241673.0
2022-01-13 15:00:00,21.36,21.36,21.33,21.34,283343.0,21.36,21.36,21.33,21.34,283343.0
2022-01-13 15:05:00,21.35,21.37,21.34,21.37,234321.0,21.35,21.37,21.34,21.37,234321.0
2022-01-13 15:10:00,21.37,21.37,21.33,21.34,125716.0,21.37,21.37,21.33,21.34,125716.0
2022-01-13 15:15:00,21.33,21.35,21.33,21.34,181989.0,21.33,21.35,21.33,21.34,181989.0
2022-01-13 15:20:00,21.35,21.35,21.33,21.34,56308.0,21.35,21.35,21.33,21.34,56308.0
2022-01-13 15:25:00,21.34,21.34,21.33,21.34,72702.0,21.34,21.34,21.33,21.34,72702.0
2022-01-13 15:30:00,21.34,21.36,21.33,21.36,128569.0,21.34,21.36,21.33,21.36,128569.0
2022-01-13 15:35:00,21.36,21.36,21.33,21.35,389531.0,21.36,21.36,21.33,21.35,389531.0
2022-01-13 15:40:00,21.35,21.35,21.34,21.35,55785.0,21.35,21.35,21.34,21.35,55785.0
2022-01-13 15:45:00,21.35,21.35,21.33,21.33,128681.0,21.35,21.35,21.33,21.33,128681.0
2022-01-13 15:50:00,21.33,21.33,21.31,21.32,251286.0,21.33,21.33,21.31,21.32,251286.0
2022-01-13 15:55:00,21.31,21.34,21.31,21.32,685114.0,21.31,21.34,21.31,21.32,685114.0
2022-01-14 09:30:00,21.24,21.26,21.19,21.25,555809.0,21.24,21.26,21.19,21.25,555809.0
2022-01-14 09:35:00,21.25,21.27,21.23,21.26,426660.0,21.25,21.27,21.23,21.26,426660.0
2022-01-14 09:40:00,21.26,21.3,21.25,21.27,264346.0,21.26,21.3,21.25,21.27,264346.0
2022-01-14 09:45:00,21.27,21.32,21.26,21.28,475250.0,21.27,21.32,21.26,21.28,475250.0
2022-01-14 09:50:00,21.28,21.28,21.26,21.27,389003.0,21.28,21.28,21.26,21.27,389003.0
2022-01-14 09:55:00,21.27,21.32,21.26,21.32,196001.0,21.27,21.32,21.26,21.32,196001.0
2022-01-14 10:00:00,21.32,21.32,21.25,21.27,514772.0,21.32,21.32,21.25,21.27,514772.0
2022-01-14 10:05:00,21.27,21.33,21.27,21.32,492926.0,21.27,21.33,21.27,21.32,492926.0
2022-01-14 10:10:00,21.32,21.33,21.29,21.3,317900.0,21.32,21.33,21.29,21.3,317900.0
2022-01-14 10:15:00,21.3,21.32,21.29,21.31,354122.0,21.3,21.32,21.29,21.31,354122.0
2022-01-14 10:20:00,21.31,21.32,21.28,21.28,218361.0,21.31,21.32,21.28,21.28,218361.0
2022-01-14 10:25:00,21.28,21.29,21.24,21.26,338698.0,21.28,21.29,21.24,21.26,338698.0
2022-01-14 10:30:00,21.26,21.27,21.24,21.27,181789.0,21.26,21.27,21.24,21.27,181789.0
2022-01-14 10:35:00,21.27,21.27,21.23,21.23,271259.0,21.27,21.27,21.23,21.23,271259.0
2022-01-14 10:40:00,21.23,21.26,21.22,21.24,245342.0,21.23,21.26,21.22,21.24,245342.0
2022-01-14 10:45:00,21.24,21.26,21.23,21.25,334319.0,21.24,21.26,21.23,21.25,334319.0
2022-01-14 10:50:00,21.25,21.26,21.22,21.23,593665.0,21.25,21.26,21.22,21.23,593665.0
2022-01-14 10:55:00,21.23,21.24,21.22,21.22,353396.0,21.23,21.24,21.22,21.22,353396.0
2022-01-14 11:00:00,21.23,21.24,21.21,21.22,259898.0,21.23,21.24,21.21,21.22,259898.0
2022-01-14 11:05:00,21.22,21.22,21.2,21.21,273660.0,21.22,21.22,21.2,21.21,273660.0
2022-01-14 11:10:00,21.21,21.22,21.2,21.21,592129.0,21.21,21.22,21.2,21.21,592129.0
2022-01-14 11:15:00,21.21,21.21,21.16,21.17,271114.0,21.21,21.21,21.16,21.17,271114.0
2022-01-14 11:20:00,21.16,21.19,21.15,21.16,410508.0,21.16,21.19,21.15,21.16,410508.0
2022-01-14 11:25:00,21.15,21.16,21.12,21.14,798183.0,21.15,21.16,21.12,21.14,798183.0
2022-01-14 11:30:00,21.15,21.17,21.14,21.17,372603.0,21.15,21.17,21.14,21.17,372603.0
2022-01-14 11:35:00,21.16,21.17,21.15,21.16,364591.0,21.16,21.17,21.15,21.16,364591.0
2022-01-14 11:40:00,21.16,21.19,21.15,21.18,225253.0,21.16,21.19,21.15,21.18,225253.0
2022-01-14 11:45:00,21.18,21.19,21.17,21.18,192264.0,21.18,21.19,21.17,21.18,192264.0
2022-01-14 11:50:00,21.18,21.2,21.17,21.18,115250.0,21.18,21.2,21.17,21.18,115250.0
2022-01-14 11:55:00,21.19,21.21,21.18,21.21,475232.0,21.19,21.21,21.18,21.21,475232.0
2022-01-14 12:00:00,21.2,21.21,21.19,21.2,297033.0,21.2,21.21,21.19,21.2,297033.0
2022-01-14 12:05:00,21.2,21.2,21.18,21.18,140616.0,21.2,21.2,21.18,21.18,140616.0
2022-01-14 12:10:00,21.19,21.19,21.13,21.14,249235.0,21.19,21.19,21.13,21.14,249235.0
2022-01-14 12:15:00,21.14,21.15,21.13,21.14,143744.0,21.14,21.15,21.13,21.14,143744.0
2022-01-14 12:20:00,21.15,21.16,21.14,21.16,208767.0,21.15,21.16,21.14,21.16,208767.0
2022-01-14 12:25:00,21.16,21.19,21.16,21.18,197646.0,21.16,21.19,21.16,21.18,197646.0
2022-01-14 12:30:00,21.18,21.19,21.17,21.19,79958.0,21.18,21.19,21.17,21.19,79958.0
2022-01-14 12:35:00,21.19,21.2,21.18,21.18,119968.0,21.19,21.2,21.18,21.18,119968.0
2022-01-14 12:40:00,21.19,21.19,21.16,21.16,131901.0,21.19,21.19,21.16,21.16,131901.0
2022-01-14 12:45:00,21.17,21.17,21.15,21.15,50309.0,21.17,21.17,21.15,21.15,50309.0
2022-01-14 12:50:00,21.16,21.16,21.14,21.14,307169.0,21.16,21.16,21.14,21.14,307169.0
2022-01-14 12:55:00,21.14,21.17,21.13,21.17,353036.0,21.14,21.17,21.13,21.17,353036.0
2022-01-14 13:00:00,21.17,21.18,21.15,21.18,242576.0,21.17,21.18,21.15,21.18,242576.0
2022-01-14 13:05:00,21.17,21.17,21.15,21.16,189054.0,21.17,21.17,21.15,21.16,189054.0
2022-01-14 13:10:00,21.16,21.19,21.15,21.18,454563.0,21.16,21.19,21.15,21.18,454563.0
2022-01-14 13:15:00,21.18,21.18,21.17,21.18,61148.0,21.18,21.18,21.17,21.18,61148.0
2022-01-14 13:20:00,21.18,21.19,21.15,21.18,347913.0,21.18,21.19,21.15,21.18,347913.0
2022-01-14 13:25:00,21.17,21.19,21.16,21.19,411881.0,21.17,21.19,21.16,21.19,411881.0
2022-01-14 13:30:00,21.18,21.18,21.14,21.14,227649.0,21.18,21.18,21.14,21.14,227649.0
2022-01-14 13:35:00,21.15,21.15,21.13,21.13,44431.0,21.15,21.15,21.13,21.13,44431.0
2022-01-14 13:40:00,21.13,21.14,21.11,21.12,280632.0,21.13,21.14,21.11,21.12,280632.0
2022-01-14 13:45:00,21.12,21.13,21.1,21.13,270048.0,21.12,21.13,21.1,21.13,270048.0
2022-01-14 13:50:00,21.13,21.14,21.12,21.14,128131.0,21.13,21.14,21.12,21.14,128131.0
2022-01-14 13:55:00,21.14,21.17,21.13,21.16,437364.0,21.14,21.17,21.13,21.16,437364.0
2022-01-14 14:00:00,21.17,21.17,21.15,21.15,186805.0,21.17,21.17,21.15,21.15,186805.0
2022-01-14 14:05:00,21.15,21.17,21.15,21.16,94835.0,21.15,21.17,21.15,21.16,94835.0
2022-01-14 14:10:00,21.17,21.17,21.14,21.16,334926.0,21.17,21.17,21.14,21.16,334926.0
2022-01-14 14:15:00,21.15,21.16,21.14,21.16,215109.0,21.15,21.16,21.14,21.16,215109.0
2022-01-14 14:20:00,21.17,21.19,21.16,21.18,34956.0,21.17,21.19,21.16,21.18,34956.0
2022-01-14 14:25:00,21.19,21.19,21.16,21.17,298871.0,21.19,21.19,21.16,21.17,298871.0
2022-01-14 14:30:00,21.17,21.18,21.16,21.18,62084.0,21.17,21.18,21.16,21.18,62084.0
2022-01-14 14:35:00,21.18,21.22,21.17,21.21,382028.0,21.18,21.22,21.17,21.21,382028.0
2022-01-14 14:40:00,21.21,21.21,21.19,21.2,121440.0,21.21,21.21,21.19,21.2,121440.0
2022-01-14 14:45:00,21.2,21.21,21.19,21.21,195072.0,21.2,21.21,21.19,21.21,195072.0
2022-01-14 14:50:00,21.2,21.22,21.2,21.21,183836.0,21.2,21.22,21.2,21.21,183836.0
2022-01-14 14:55:00,21.21,21.22,21.19,21.2,248249.0,21.21,21.22,21.19,21.2,248249.0
2022-01-14 15:00:00,21.2,21.22,21.19,21.21,417588.0,21.2,21.22,21.19,21.21,417588.0
2022-01-14 15:05:00,21.21,21.21,21.18,21.2,258646.0,21.21,21.21,21.18,21.2,258646.0
2022-01-14 15:10:00,21.2,21.2,21.18,21.19,27959.0,21.2,21.2,21.18,21.19,27959.0
2022-01-14 15:15:00,21.18,21.2,21.17,21.2,143903.0,21.18,21.2,21.17,21.2,143903.0
2022-01-14 15:20:00,21.2,21.21,21.19,21.21,84510.0,21.2,21.21,21.19,21.21,84510.0
2022-01-14 15:25:00,21.21,21.22,21.19,21.2,249316.0,21.21,21.22,21.19,21.2,249316.0
2022-01-14 15:30:00,21.2,21.21,21.19,21.21,139804.0,21.2,21.21,21.19,21.21,139804.0
2022-01-14 15:35:00,21.21,21.22,21.2,21.21,189421.0,21.21,21.22,21.2,21.21,189421.0
2022-01-14 15:40:00,21.21,21.22,21.21,21.21,64538.0,21.21,21.22,21.21,21.21,64538.0
2022-01-14 15:45:00,21.21,21.22,21.21,21.21,153583.0,21.21,21.22,21.21,21.21,153583.0
2022-01-14 15:50:00,21.21,21.23,21.21,21.22,235531.0,21.21,21.23,21.21,21.22,235531.0
2022-01-14 15:55:00,21.22,21.23,21.21,21.21,480056.0,21.22,21.23,21.21,21.21,480056.0
2022-01-18 09:30:00,21.63,21.66,21.58,21.59,929506.0,21.63,21.66,21.58,21.59,929506.0
2022-01-18 09:35:00,21.59,21.61,21.55,21.61,517732.0,21.59,21.61,21.55,21.61,517732.0
2022-01-18 09:40:00,21.61,21.63,21.52,21.53,362019.0,21.61,21.63,21.52,21.53,362019.0
2022-01-18 09:45:00,21.54,21.61,21.54,21.6,405759.0,21.54,21.61,21.54,21.6,405759.0
2022-01-18 09:50:00,21.6,21.67,21.59,21.67,895227.0,21.6,21.67,21.59,21.67,895227.0
2022-01-18 09:55:00,21.67,21.68,21.63,21.67,424340.0,21.67,21.68,21.63,21.67,424340.0
2022-01-18 10:00:00,21.67,21.67,21.61,21.61,409926.0,21.67,21.67,21.61,21.61,409926.0
2022-01-18 10:05:00,21.61,21.65,21.59,21.65,443382.0,21.61,21.65,21.59,21.65,443382.0
2022-01-18 10:10:00,21.65,21.66,21.6,21.62,953957.0,21.65,21.66,21.6,21.62,953957.0
2022-01-18 10:15:00,21.62,21.65,21.58,21.6,989380.0,21.62,21.65,21.58,21.6,989380.0
2022-01-18 10:20:00,21.61,21.65,21.6,21.64,291227.0,21.61,21.65,21.6,21.64,291227.0
2022-01-18 10:25:00,21.64,21.69,21.64,21.68,222076.0,21.64,21.69,21.64,21.68,222076.0
2022-01-18 10:30:00,21.68,21.71,21.67,21.7,444843.0,21.68,21.71,21.67,21.7,444843.0
2022-01-18 10:35:00,21.7,21.71,21.69,21.71,346943.0,21.7,21.71,21.69,21.71,346943.0
2022-01-18 10:40:00,21.71,21.73,21.69,21.73,736314.0,21.71,21.73,21.69,21.73,736314.0
2022-01-18 10:45:00,21.73,21.76,21.72,21.75,1077679.0,21.73,21.76,21.72,21.75,1077679.0
2022-01-18 10:50:00,21.74,21.77,21.74,21.76,445455.0,21.74,21.77,21.74,21.76,445455.0
2022-01-18 10:55:00,21.77,21.81,21.75,21.8,342018.0,21.77,21.81,21.75,21.8,342018.0
2022-01-18 11:00:00,21.8,21.86,21.79,21.8,966484.0,21.8,21.86,21.79,21.8,966484.0
2022-01-18 11:05:00,21.8,21.81,21.75,21.76,631063.0,21.8,21.81,21.75,21.76,631063.0
2022-01-18 11:10:00,21.75,21.76,21.69,21.71,874480.0,21.75,21.76,21.69,21.71,874480.0
2022-01-18 11:15:00,21.71,21.73,21.7,21.7,269139.0,21.71,21.73,21.7,21.7,269139.0
2022-01-18 11:20:00,21.7,21.71,21.67,21.67,384411.0,21.7,21.71,21.67,21.67,384411.0
2022-01-18 11:25:00,21.67,21.67,21.64,21.67,406481.0,21.67,21.67,21.64,21.67,406481.0
2022-01-18 11:30:00,21.66,21.67,21.62,21.62,281999.0,21.66,21.67,21.62,21.62,281999.0
2022-01-18 11:35:00,21.63,21.67,21.62,21.66,304503.0,21.63,21.67,21.62,21.66,304503.0
2022-01-18 11:40:00,21.67,21.68,21.64,21.65,407702.0,21.67,21.68,21.64,21.65,407702.0
2022-01-18 11:45:00,21.65,21.69,21.64,21.68,319433.0,21.65,21.69,21.64,21.68,319433.0
2022-01-18 11:50:00,21.69,21.71,21.66,21.7,312209.0,21.69,21.71,21.66,21.7,312209.0
2022-01-18 11:55:00,21.7,21.71,21.68,21.71,523895.0,21.7,21.71,21.68,21.71,523895.0
2022-01-18 12:00:00,21.71,21.72,21.68,21.68,472350.0,21.71,21.72,21.68,21.68,472350.0
2022-01-18 12:05:00,21.68,21.7,21.66,21.69,238443.0,21.68,21.7,21.66,21.69,238443.0
2022-01-18 12:10:00,21.69,21.71,21.68,21.69,140047.0,21.69,21.71,21.68,21.69,140047.0
2022-01-18 12:15:00,21.7,21.72,21.69,21.71,282536.0,21.7,21.72,21.69,21.71,282536.0
2022-01-18 12:20:00,21.71,21.71,21.67,21.68,119177.0,21.71,21.71,21.67,21.68,119177.0
2022-01-18 12:25:00,21.67,21.67,21.65,21.66,243193.0,21.67,21.67,21.65,21.66,243193.0
2022-01-18 12:30:00,21.65,21.66,21.63,21.64,234004.0,21.65,21.66,21.63,21.64,234004.0
2022-01-18 12:35:00,21.64,21.65,21.6,21.62,358911.0,21.64,21.65,21.6,21.62,358911.0
2022-01-18 12:40:00,21.62,21.63,21.6,21.61,160456.0,21.62,21.63,21.6,21.61,160456.0
2022-01-18 12:45:00,21.61,21.63,21.59,21.61,1177784.0,21.61,21.63,21.59,21.61,1177784.0
2022-01-18 12:50:00,21.61,21.63,21.6,21.61,423106.0,21.61,21.63,21.6,21.61,423106.0
2022-01-18 12:55:00,21.61,21.64,21.6,21.64,209373.0,21.61,21.64,21.6,21.64,209373.0
2022-01-18 13:00:00,21.63,21.63,21.59,21.59,323352.0,21.63,21.63,21.59,21.59,323352.0
2022-01-18 13:05:00,21.6,21.6,21.58,21.6,273913.0,21.6,21.6,21.58,21.6,273913.0
2022-01-18 13:10:00,21.6,21.62,21.59,21.62,255227.0,21.6,21.62,21.59,21.62,255227.0
2022-01-18 13:15:00,21.61,21.63,21.61,21.62,94010.0,21.61,21.63,21.61,21.62,94010.0
2022-01-18 13:20:00,21.62,21.69,21.61,21.68,638156.0,21.62,21.69,21.61,21.68,638156.0
2022-01-18 13:25:00,21.68,21.69,21.65,21.66,349622.0,21.68,21.69,21.65,21.66,349622.0
2022-01-18 13:30:00,21.66,21.68,21.64,21.65,268091.0,21.66,21.68,21.64,21.65,268091.0
2022-01-18 13:35:00,21.66,21.66,21.62,21.64,190248.0,21.66,21.66,21.62,21.64,190248.0
2022-01-18 13:40:00,21.64,21.65,21.63,21.64,136471.0,21.64,21.65,21.63,21.64,136471.0
2022-01-18 13:45:00,21.65,21.67,21.64,21.66,545135.0,21.65,21.67,21.64,21.66,545135.0
2022-01-18 13:50:00,21.66,21.68,21.65,21.67,584141.0,21.66,21.68,21.65,21.67,584141.0
2022-01-18 13:55:00,21.67,21.69,21.66,21.69,101621.0,21.67,21.69,21.66,21.69,101621.0
2022-01-18 14:00:00,21.69,21.73,21.68,21.72,446612.0,21.69,21.73,21.68,21.72,446612.0
2022-01-18 14:05:00,21.73,21.74,21.71,21.73,292498.0,21.73,21.74,21.71,21.73,292498.0
2022-01-18 14:10:00,21.73,21.74,21.72,21.73,218797.0,21.73,21.74,21.72,21.73,218797.0
2022-01-18 14:15:00,21.73,21.75,21.72,21.73,496316.0,21.73,21.75,21.72,21.73,496316.0
2022-01-18 14:20:00,21.73,21.75,21.72,21.73,221334.0,21.73,21.75,21.72,21.73,221334.0
2022-01-18 14:25:00,21.73,21.74,21.72,21.73,359878.0,21.73,21.74,21.72,21.73,359878.0
2022-01-18 14:30:00,21.73,21.76,21.72,21.75,188208.0,21.73,21.76,21.72,21.75,188208.0
2022-01-18 14:35:00,21.76,21.78,21.74,21.77,296009.0,21.76,21.78,21.74,21.77,296009.0
2022-01-18 14:40:00,21.77,21.78,21.77,21.78,90426.0,21.77,21.78,21.77,21.78,90426.0
2022-01-18 14:45:00,21.77,21.78,21.76,21.76,91447.0,21.77,21.78,21.76,21.76,91447.0
2022-01-18 14:50:00,21.76,21.79,21.74,21.78,629980.0,21.76,21.79,21.74,21.78,629980.0
2022-01-18 14:55:00,21.78,21.79,21.76,21.77,540823.0,21.78,21.79,21.76,21.77,540823.0
2022-01-18 15:00:00,21.77,21.78,21.76,21.78,190073.0,21.77,21.78,21.76,21.78,190073.0
2022-01-18 15:05:00,21.78,21.8,21.77,21.8,380055.0,21.78,21.8,21.77,21.8,380055.0
2022-01-18 15:10:00,21.8,21.8,21.77,21.77,129424.0,21.8,21.8,21.77,21.77,129424.0
2022-01-18 15:15:00,21.77,21.78,21.74,21.74,247280.0,21.77,21.78,21.74,21.74,247280.0
2022-01-18 15:20:00,21.74,21.77,21.74,21.77,97965.0,21.74,21.77,21.74,21.77,97965.0
2022-01-18 15:25:00,21.77,21.77,21.75,21.77,455037.0,21.77,21.77,21.75,21.77,455037.0
2022-01-18 15:30:00,21.77,21.77,21.75,21.75,436074.0,21.77,21.77,21.75,21.75,436074.0
2022-01-18 15:35:00,21.75,21.76,21.73,21.73,185702.0,21.75,21.76,21.73,21.73,185702.0
2022-01-18 15:40:00,21.73,21.74,21.72,21.72,201471.0,21.73,21.74,21.72,21.72,201471.0
2022-01-18 15:45:00,21.72,21.74,21.72,21.73,426225.0,21.72,21.74,21.72,21.73,426225.0
2022-01-18 15:50:00,21.72,21.74,21.71,21.71,321403.0,21.72,21.74,21.71,21.71,321403.0
2022-01-18 15:55:00,21.71,21.72,21.69,21.7,1244823.0,21.71,21.72,21.69,21.7,1244823.0
2022-01-19 09:30:00,22.01,22.05,21.94,21.97,1299966.0,22.01,22.05,21.94,21.97,1299966.0
2022-01-19 09:35:00,21.98,22.06,21.98,22.04,414024.0,21.98,22.06,21.98,22.04,414024.0
2022-01-19 09:40:00,22.04,22.08,22.01,22.06,918284.0,22.04,22.08,22.01,22.06,918284.0
2022-01-19 09:45:00,22.06,22.1,22.05,22.07,570784.0,22.06,22.1,22.05,22.07,570784.0
2022-01-19 09:50:00,22.07,22.1,22.05,22.07,595198.0,22.07,22.1,22.05,22.07,595198.0
2022-01-19 09:55:00,22.07,22.1,22.07,22.08,801798.0,22.07,22.1,22.07,22.08,801798.0
2022-01-19 10:00:00,22.08,22.12,22.03,22.11,1326152.0,22.08,22.12,22.03,22.11,1326152.0
2022-01-19 10:05:00,22.11,22.19,22.1,22.17,2372531.0,22.11,22.19,22.1,22.17,2372531.0
2022-01-19 10:10:00,22.17,22.2,22.15,22.18,1082942.0,22.17,22.2,22.15,22.18,1082942.0
2022-01-19 10:15:00,22.18,22.19,22.12,22.14,772184.0,22.18,22.19,22.12,22.14,772184.0
2022-01-19 10:20:00,22.15,22.16,22.11,22.12,811136.0,22.15,22.16,22.11,22.12,811136.0
2022-01-19 10:25:00,22.12,22.14,22.1,22.12,1066790.0,22.12,22.14,22.1,22.12,1066790.0
2022-01-19 10:30:00,22.13,22.14,22.1,22.13,362938.0,22.13,22.14,22.1,22.13,362938.0
2022-01-19 10:35:00,22.13,22.14,22.11,22.12,285004.0,22.13,22.14,22.11,22.12,285004.0
2022-01-19 10:40:00,22.12,22.15,22.11,22.13,502288.0,22.12,22.15,22.11,22.13,502288.0
2022-01-19 10:45:00,22.13,22.16,22.13,22.14,882073.0,22.13,22.16,22.13,22.14,882073.0
2022-01-19 10:50:00,22.14,22.17,22.13,22.16,321870.0,22.14,22.17,22.13,22.16,321870.0
2022-01-19 10:55:00,22.16,22.19,22.15,22.19,323464.0,22.16,22.19,22.15,22.19,323464.0
2022-01-19 11:00:00,22.19,22.21,22.18,22.2,377067.0,22.19,22.21,22.18,22.2,377067.0
2022-01-19 11:05:00,22.21,22.22,22.19,22.21,358001.0,22.21,22.22,22.19,22.21,358001.0
2022-01-19 11:10:00,22.21,22.22,22.17,22.18,776320.0,22.21,22.22,22.17,22.18,776320.0
2022-01-19 11:15:00,22.18,22.2,22.17,22.18,381239.0,22.18,22.2,22.17,22.18,381239.0
2022-01-19 11:20:00,22.18,22.2,22.16,22.2,903295.0,22.18,22.2,22.16,22.2,903295.0
2022-01-19 11:25:00,22.2,22.22,22.19,22.21,1114040.0,22.2,22.22,22.19,22.21,1114040.0
2022-01-19 11:30:00,22.21,22.23,22.2,22.23,341083.0,22.21,22.23,22.2,22.23,341083.0
2022-01-19 11:35:00,22.23,22.27,22.22,22.27,760868.0,22.23,22.27,22.22,22.27,760868.0
2022-01-19 11:40:00,22.27,22.29,22.25,22.28,1189525.0,22.27,22.29,22.25,22.28,1189525.0
2022-01-19 11:45:00,22.27,22.31,22.27,22.27,465657.0,22.27,22.31,22.27,22.27,465657.0
2022-01-19 11:50:00,22.28,22.31,22.27,22.3,508352.0,22.28,22.31,22.27,22.3,508352.0
2022-01-19 11:55:00,22.29,22.3,22.28,22.29,229119.0,22.29,22.3,22.28,22.29,229119.0
2022-01-19 12:00:00,22.29,22.32,22.28,22.32,580704.0,22.29,22.32,22.28,22.32,580704.0
2022-01-19 12:05:00,22.32,22.34,22.31,22.33,540641.0,22.32,22.34,22.31,22.33,540641.0
2022-01-19 12:10:00,22.33,22.37,22.32,22.35,463693.0,22.33,22.37,22.32,22.35,463693.0
2022-01-19 12:15:00,22.35,22.38,22.35,22.37,311302.0,22.35,22.38,22.35,22.37,311302.0
2022-01-19 12:20:00,22.37,22.39,22.37,22.38,397137.0,22.37,22.39,22.37,22.38,397137.0
2022-01-19 12:25:00,22.39,22.39,22.36,22.37,739974.0,22.39,22.39,22.36,22.37,739974.0
2022-01-19 12:30:00,22.37,22.37,22.32,22.33,483924.0,22.37,22.37,22.32,22.33,483924.0
2022-01-19 12:35:00,22.33,22.35,22.31,22.31,517399.0,22.33,22.35,22.31,22.31,517399.0
2022-01-19 12:40:00,22.32,22.33,22.3,22.3,193677.0,22.32,22.33,22.3,22.3,193677.0
2022-01-19 12:45:00,22.3,22.35,22.3,22.35,198480.0,22.3,22.35,22.3,22.35,198480.0
2022-01-19 12:50:00,22.34,22.36,22.33,22.34,249635.0,22.34,22.36,22.33,22.34,249635.0
2022-01-19 12:55:00,22.33,22.37,22.32,22.35,498480.0,22.33,22.37,22.32,22.35,498480.0
2022-01-19 13:00:00,22.35,22.37,22.33,22.34,1646931.0,22.35,22.37,22.33,22.34,1646931.0
2022-01-19 13:05:00,22.34,22.36,22.33,22.36,274595.0,22.34,22.36,22.33,22.36,274595.0
2022-01-19 13:10:00,22.36,22.37,22.35,22.36,415839.0,22.36,22.37,22.35,22.36,415839.0
2022-01-19 13:15:00,22.35,22.37,22.34,22.36,303136.0,22.35,22.37,22.34,22.36,303136.0
2022-01-19 13:20:00,22.36,22.37,22.33,22.36,399711.0,22.36,22.37,22.33,22.36,399711.0
2022-01-19 13:25:00,22.35,22.37,22.32,22.33,430896.0,22.35,22.37,22.32,22.33,430896.0
2022-01-19 13:30:00,22.33,22.33,22.3,22.32,276690.0,22.33,22.33,22.3,22.32,276690.0
2022-01-19 13:35:00,22.32,22.32,22.29,22.29,280114.0,22.32,22.32,22.29,22.29,280114.0
2022-01-19 13:40:00,22.29,22.3,22.27,22.29,321622.0,22.29,22.3,22.27,22.29,321622.0
2022-01-19 13:45:00,22.29,22.32,22.27,22.31,757312.0,22.29,22.32,22.27,22.31,757312.0
2022-01-19 13:50:00,22.31,22.35,22.31,22.34,363216.0,22.31,22.35,22.31,22.34,363216.0
2022-01-19 13:55:00,22.34,22.34,22.31,22.33,233732.0,22.34,22.34,22.31,22.33,233732.0
2022-01-19 14:00:00,22.33,22.34,22.31,22.33,267734.0,22.33,22.34,22.31,22.33,267734.0
2022-01-19 14:05:00,22.33,22.34,22.3,22.3,430849.0,22.33,22.34,22.3,22.3,430849.0
2022-01-19 14:10:00,22.31,22.33,22.3,22.33,135976.0,22.31,22.33,22.3,22.33,135976.0
2022-01-19 14:15:00,22.33,22.34,22.32,22.33,140303.0,22.33,22.34,22.32,22.33,140303.0
2022-01-19 14:20:00,22.33,22.34,22.31,22.32,175717.0,22.33,22.34,22.31,22.32,175717.0
2022-01-19 14:25:00,22.32,22.34,22.31,22.33,315674.0,22.32,22.34,22.31,22.33,315674.0
2022-01-19 14:30:00,22.32,22.34,22.31,22.34,349540.0,22.32,22.34,22.31,22.34,349540.0
2022-01-19 14:35:00,22.34,22.36,22.34,22.36,264268.0,22.34,22.36,22.34,22.36,264268.0
2022-01-19 14:40:00,22.36,22.37,22.33,22.36,456095.0,22.36,22.37,22.33,22.36,456095.0
2022-01-19 14:45:00,22.36,22.37,22.35,22.37,209452.0,22.36,22.37,22.35,22.37,209452.0
2022-01-19 14:50:00,22.37,22.38,22.36,22.37,135673.0,22.37,22.38,22.36,22.37,135673.0
2022-01-19 14:55:00,22.37,22.38,22.36,22.37,191002.0,22.37,22.38,22.36,22.37,191002.0
2022-01-19 15:00:00,22.37,22.38,22.36,22.36,147166.0,22.37,22.38,22.36,22.36,147166.0
2022-01-19 15:05:00,22.37,22.38,22.36,22.37,484875.0,22.37,22.38,22.36,22.37,484875.0
2022-01-19 15:10:00,22.36,22.37,22.36,22.36,76961.0,22.36,22.37,22.36,22.36,76961.0
2022-01-19 15:15:00,22.37,22.37,22.35,22.35,592481.0,22.37,22.37,22.35,22.35,592481.0
2022-01-19 15:20:00,22.36,22.38,22.35,22.38,242802.0,22.36,22.38,22.35,22.38,242802.0
2022-01-19 15:25:00,22.38,22.38,22.36,22.37,270398.0,22.38,22.38,22.36,22.37,270398.0
2022-01-19 15:30:00,22.36,22.37,22.33,22.35,561820.0,22.36,22.37,22.33,22.35,561820.0
2022-01-19 15:35:00,22.35,22.36,22.35,22.35,215138.0,22.35,22.36,22.35,22.35,215138.0
2022-01-19 15:40:00,22.35,22.36,22.35,22.36,216371.0,22.35,22.36,22.35,22.36,216371.0
2022-01-19 15:45:00,22.36,22.37,22.35,22.35,657402.0,22.36,22.37,22.35,22.35,657402.0
2022-01-19 15:50:00,22.35,22.36,22.35,22.36,551815.0,22.35,22.36,22.35,22.36,551815.0
2022-01-19 15:55:00,22.36,22.37,22.35,22.37,1280892.0,22.36,22.37,22.35,22.37,1280892.0
2022-01-20 09:30:00,22.66,22.68,22.62,22.64,1416708.0,22.66,22.68,22.62,22.64,1416708.0
2022-01-20 09:35:00,22.64,22.69,22.63,22.68,633119.0,22.64,22.69,22.63,22.68,633119.0
2022-01-20 09:40:00,22.67,22.68,22.6,22.62,1012344.0,22.67,22.68,22.6,22.62,1012344.0
2022-01-20 09:45:00,22.62,22.65,22.56,22.62,1538187.0,22.62,22.65,22.56,22.62,1538187.0
2022-01-20 09:50:00,22.62,22.69,22.61,22.68,731984.0,22.62,22.69,22.61,22.68,731984.0
2022-01-20 09:55:00,22.68,22.72,22.67,22.7,723005.0,22.68,22.72,22.67,22.7,723005.0
2022-01-20 10:00:00,22.7,22.72,22.66,22.7,1044214.0,22.7,22.72,22.66,22.7,1044214.0
2022-01-20 10:05:00,22.69,22.73,22.67,22.73,1049373.0,22.69,22.73,22.67,22.73,1049373.0
2022-01-20 10:10:00,22.72,22.73,22.69,22.71,802826.0,22.72,22.73,22.69,22.71,802826.0
2022-01-20 10:15:00,22.72,22.72,22.69,22.71,592622.0,22.72,22.72,22.69,22.71,592622.0
2022-01-20 10:20:00,22.71,22.73,22.7,22.72,1288350.0,22.71,22.73,22.7,22.72,1288350.0
2022-01-20 10:25:00,22.73,22.75,22.71,22.74,1473150.0,22.73,22.75,22.71,22.74,1473150.0
2022-01-20 10:30:00,22.75,22.76,22.72,22.75,881893.0,22.75,22.76,22.72,22.75,881893.0
2022-01-20 10:35:00,22.74,22.75,22.69,22.71,983572.0,22.74,22.75,22.69,22.71,983572.0
2022-01-20 10:40:00,22.7,22.74,22.69,22.73,599078.0,22.7,22.74,22.69,22.73,599078.0
2022-01-20 10:45:00,22.73,22.76,22.72,22.75,1068509.0,22.73,22.76,22.72,22.75,1068509.0
2022-01-20 10:50:00,22.74,22.75,22.71,22.73,747112.0,22.74,22.75,22.71,22.73,747112.0
2022-01-20 10:55:00,22.73,22.78,22.72,22.77,754283.0,22.73,22.78,22.72,22.77,754283.0
2022-01-20 11:00:00,22.77,22.78,22.75,22.76,522145.0,22.77,22.78,22.75,22.76,522145.0
2022-01-20 11:05:00,22.76,22.78,22.73,22.74,572814.0,22.76,22.78,22.73,22.74,572814.0
2022-01-20 11:10:00,22.74,22.74,22.72,22.74,792214.0,22.74,22.74,22.72,22.74,792214.0
2022-01-20 11:15:00,22.75,22.75,22.71,22.71,312525.0,22.75,22.75,22.71,22.71,312525.0
2022-01-20 11:20:00,22.71,22.72,22.6,22.64,1550940.0,22.71,22.72,22.6,22.64,1550940.0
2022-01-20 11:25:00,22.64,22.68,22.63,22.66,442322.0,22.64,22.68,22.63,22.66,442322.0
2022-01-20 11:30:00,22.66,22.68,22.65,22.66,310966.0,22.66,22.68,22.65,22.66,310966.0
2022-01-20 11:35:00,22.67,22.68,22.65,22.68,336254.0,22.67,22.68,22.65,22.68,336254.0
2022-01-20 11:40:00,22.68,22.69,22.67,22.69,591522.0,22.68,22.69,22.67,22.69,591522.0
2022-01-20 11:45:00,22.69,22.74,22.68,22.73,571912.0,22.69,22.74,22.68,22.73,571912.0
2022-01-20 11:50:00,22.74,22.75,22.73,22.75,585676.0,22.74,22.75,22.73,22.75,585676.0
2022-01-20 11:55:00,22.74,22.76,22.73,22.76,411760.0,22.74,22.76,22.73,22.76,411760.0
2022-01-20 12:00:00,22.76,22.77,22.74,22.75,412607.0,22.76,22.77,22.74,22.75,412607.0
2022-01-20 12:05:00,22.75,22.79,22.74,22.79,382660.0,22.75,22.79,22.74,22.79,382660.0
2022-01-20 12:10:00,22.78,22.81,22.78,22.8,281907.0,22.78,22.81,22.78,22.8,281907.0
2022-01-20 12:15:00,22.8,22.81,22.78,22.78,282123.0,22.8,22.81,22.78,22.78,282123.0
2022-01-20 12:20:00,22.78,22.81,22.77,22.81,346663.0,22.78,22.81,22.77,22.81,346663.0
2022-01-20 12:25:00,22.8,22.8,22.78,22.8,250318.0,22.8,22.8,22.78,22.8,250318.0
2022-01-20 12:30:00,22.8,22.82,22.79,22.8,361681.0,22.8,22.82,22.79,22.8,361681.0
2022-01-20 12:35:00,22.8,22.82,22.79,22.8,204149.0,22.8,22.82,22.79,22.8,204149.0
2022-01-20 12:40:00,22.8,22.81,22.79,22.81,186166.0,22.8,22.81,22.79,22.81,186166.0
2022-01-20 12:45:00,22.81,22.84,22.8,22.83,471772.0,22.81,22.84,22.8,22.83,471772.0
2022-01-20 12:50:00,22.82,22.82,22.79,22.8,170348.0,22.82,22.82,22.79,22.8,170348.0
2022-01-20 12:55:00,22.8,22.82,22.79,22.81,290365.0,22.8,22.82,22.79,22.81,290365.0
2022-01-20 13:00:00,22.81,22.82,22.78,22.79,603952.0,22.81,22.82,22.78,22.79,603952.0
2022-01-20 13:05:00,22.79,22.8,22.75,22.77,563591.0,22.79,22.8,22.75,22.77,563591.0
2022-01-20 13:10:00,22.78,22.78,22.75,22.76,190445.0,22.78,22.78,22.75,22.76,190445.0
2022-01-20 13:15:00,22.77,22.8,22.76,22.79,130281.0,22.77,22.8,22.76,22.79,130281.0
2022-01-20 13:20:00,22.79,22.82,22.79,22.8,520656.0,22.79,22.82,22.79,22.8,520656.0
2022-01-20 13:25:00,22.79,22.81,22.79,22.8,343869.0,22.79,22.81,22.79,22.8,343869.0
2022-01-20 13:30:00,22.8,22.8,22.76,22.77,283144.0,22.8,22.8,22.76,22.77,283144.0
2022-01-20 13:35:00,22.77,22.78,22.75,22.78,196967.0,22.77,22.78,22.75,22.78,196967.0
2022-01-20 13:40:00,22.78,22.79,22.77,22.78,90831.0,22.78,22.79,22.77,22.78,90831.0
2022-01-20 13:45:00,22.78,22.79,22.76,22.76,337160.0,22.78,22.79,22.76,22.76,337160.0
2022-01-20 13:50:00,22.77,22.78,22.76,22.76,198110.0,22.77,22.78,22.76,22.76,198110.0
2022-01-20 13:55:00,22.77,22.77,22.75,22.75,160978.0,22.77,22.77,22.75,22.75,160978.0
2022-01-20 14:00:00,22.76,22.78,22.75,22.77,394360.0,22.76,22.78,22.75,22.77,394360.0
2022-01-20 14:05:00,22.77,22.77,22.76,22.76,95931.0,22.77,22.77,22.76,22.76,95931.0
2022-01-20 14:10:00,22.77,22.77,22.74,22.74,276069.0,22.77,22.77,22.74,22.74,276069.0
2022-01-20 14:15:00,22.74,22.75,22.72,22.74,437222.0,22.74,22.75,22.72,22.74,437222.0
2022-01-20 14:20:00,22.74,22.75,22.72,22.73,343401.0,22.74,22.75,22.72,22.73,343401.0
2022-01-20 14:25:00,22.74,22.74,22.7,22.72,314848.0,22.74,22.74,22.7,22.72,314848.0
2022-01-20 14:30:00,22.72,22.73,22.71,22.72,247544.0,22.72,22.73,22.71,22.72,247544.0
2022-01-20 14:35:00,22.73,22.75,22.72,22.75,252929.0,22.73,22.75,22.72,22.75,252929.0
2022-01-20 14:40:00,22.74,22.75,22.71,22.72,443861.0,22.74,22.75,22.71,22.72,443861.0
2022-01-20 14:45:00,22.71,22.73,22.71,22.71,199919.0,22.71,22.73,22.71,22.71,199919.0
2022-01-20 14:50:00,22.71,22.72,22.71,22.72,55158.0,22.71,22.72,22.71,22.72,55158.0
2022-01-20 14:55:00,22.72,22.72,22.7,22.7,305458.0,22.72,22.72,22.7,22.7,305458.0
2022-01-20 15:00:00,22.71,22.72,22.69,22.7,381597.0,22.71,22.72,22.69,22.7,381597.0
2022-01-20 15:05:00,22.7,22.7,22.68,22.69,219224.0,22.7,22.7,22.68,22.69,219224.0
2022-01-20 15:10:00,22.69,22.71,22.66,22.66,634051.0,22.69,22.71,22.66,22.66,634051.0
2022-01-20 15:15:00,22.67,22.67,22.65,22.66,931882.0,22.67,22.67,22.65,22.66,931882.0
2022-01-20 15:20:00,22.67,22.67,22.64,22.66,507402.0,22.67,22.67,22.64,22.66,507402.0
2022-01-20 15:25:00,22.66,22.66,22.64,22.66,385468.0,22.66,22.66,22.64,22.66,385468.0
2022-01-20 15:30:00,22.65,22.66,22.63,22.63,339899.0,22.65,22.66,22.63,22.63,339899.0
2022-01-20 15:35:00,22.63,22.64,22.59,22.6,795112.0,22.63,22.64,22.59,22.6,795112.0
2022-01-20 15:40:00,22.6,22.63,22.59,22.61,688495.0,22.6,22.63,22.59,22.61,688495.0
2022-01-20 15:45:00,22.61,22.62,22.58,22.59,883595.0,22.61,22.62,22.58,22.59,883595.0
2022-01-20 15:50:00,22.59,22.61,22.58,22.6,523971.0,22.59,22.61,22.58,22.6,523971.0
2022-01-20 15:55:00,22.6,22.61,22.59,22.6,1353248.0,22.6,22.61,22.59,22.6,1353248.0
2022-01-21 09:30:00,22.69,22.7,22.62,22.66,865195.0,22.69,22.7,22.62,22.66,865195.0
2022-01-21 09:35:00,22.65,22.71,22.65,22.7,493002.0,22.65,22.71,22.65,22.7,493002.0
2022-01-21 09:40:00,22.7,22.71,22.6,22.66,809343.0,22.7,22.71,22.6,22.66,809343.0
2022-01-21 09:45:00,22.65,22.69,22.63,22.66,324363.0,22.65,22.69,22.63,22.66,324363.0
2022-01-21 09:50:00,22.65,22.68,22.61,22.62,364112.0,22.65,22.68,22.61,22.62,364112.0
2022-01-21 09:55:00,22.61,22.63,22.58,22.61,505695.0,22.61,22.63,22.58,22.61,505695.0
2022-01-21 10:00:00,22.62,22.62,22.52,22.58,373855.0,22.62,22.62,22.52,22.58,373855.0
2022-01-21 10:05:00,22.58,22.62,22.54,22.54,287984.0,22.58,22.62,22.54,22.54,287984.0
2022-01-21 10:10:00,22.54,22.58,22.52,22.54,607579.0,22.54,22.58,22.52,22.54,607579.0
2022-01-21 10:15:00,22.54,22.58,22.52,22.53,471963.0,22.54,22.58,22.52,22.53,471963.0
2022-01-21 10:20:00,22.53,22.55,22.5,22.53,494219.0,22.53,22.55,22.5,22.53,494219.0
2022-01-21 10:25:00,22.53,22.56,22.51,22.52,606946.0,22.53,22.56,22.51,22.52,606946.0
2022-01-21 10:30:00,22.52,22.61,22.51,22.6,378375.0,22.52,22.61,22.51,22.6,378375.0
2022-01-21 10:35:00,22.6,22.61,22.56,22.57,338798.0,22.6,22.61,22.56,22.57,338798.0
2022-01-21 10:40:00,22.57,22.59,22.53,22.53,240973.0,22.57,22.59,22.53,22.53,240973.0
2022-01-21 10:45:00,22.53,22.54,22.48,22.54,534111.0,22.53,22.54,22.48,22.54,534111.0
2022-01-21 10:50:00,22.54,22.56,22.49,22.53,400586.0,22.54,22.56,22.49,22.53,400586.0
2022-01-21 10:55:00,22.52,22.55,22.51,22.53,380653.0,22.52,22.55,22.51,22.53,380653.0
2022-01-21 11:00:00,22.53,22.54,22.49,22.49,212064.0,22.53,22.54,22.49,22.49,212064.0
2022-01-21 11:05:00,22.48,22.52,22.48,22.51,324658.0,22.48,22.52,22.48,22.51,324658.0
2022-01-21 11:10:00,22.52,22.53,22.45,22.46,504228.0,22.52,22.53,22.45,22.46,504228.0
2022-01-21 11:15:00,22.47,22.52,22.46,22.52,301798.0,22.47,22.52,22.46,22.52,301798.0
2022-01-21 11:20:00,22.52,22.56,22.52,22.54,318969.0,22.52,22.56,22.52,22.54,318969.0
2022-01-21 11:25:00,22.54,22.56,22.53,22.53,238030.0,22.54,22.56,22.53,22.53,238030.0
2022-01-21 11:30:00,22.53,22.55,22.51,22.55,223395.0,22.53,22.55,22.51,22.55,223395.0
2022-01-21 11:35:00,22.55,22.55,22.51,22.51,510131.0,22.55,22.55,22.51,22.51,510131.0
2022-01-21 11:40:00,22.52,22.52,22.49,22.5,255977.0,22.52,22.52,22.49,22.5,255977.0
2022-01-21 11:45:00,22.51,22.51,22.43,22.46,723283.0,22.51,22.51,22.43,22.46,723283.0
2022-01-21 11:50:00,22.47,22.48,22.45,22.46,451367.0,22.47,22.48,22.45,22.46,451367.0
2022-01-21 11:55:00,22.47,22.52,22.46,22.51,549143.0,22.47,22.52,22.46,22.51,549143.0
2022-01-21 12:00:00,22.51,22.51,22.46,22.46,317404.0,22.51,22.51,22.46,22.46,317404.0
2022-01-21 12:05:00,22.46,22.49,22.45,22.46,468990.0,22.46,22.49,22.45,22.46,468990.0
2022-01-21 12:10:00,22.46,22.48,22.44,22.48,294180.0,22.46,22.48,22.44,22.48,294180.0
2022-01-21 12:15:00,22.47,22.48,22.46,22.47,346610.0,22.47,22.48,22.46,22.47,346610.0
2022-01-21 12:20:00,22.47,22.47,22.44,22.47,378008.0,22.47,22.47,22.44,22.47,378008.0
2022-01-21 12:25:00,22.47,22.49,22.46,22.48,182971.0,22.47,22.49,22.46,22.48,182971.0
2022-01-21 12:30:00,22.48,22.5,22.46,22.49,519595.0,22.48,22.5,22.46,22.49,519595.0
2022-01-21 12:35:00,22.5,22.5,22.4,22.43,934816.0,22.5,22.5,22.4,22.43,934816.0
2022-01-21 12:40:00,22.43,22.45,22.42,22.45,385261.0,22.43,22.45,22.42,22.45,385261.0
2022-01-21 12:45:00,22.44,22.46,22.42,22.44,1258404.0,22.44,22.46,22.42,22.44,1258404.0
2022-01-21 12:50:00,22.44,22.44,22.41,22.42,1871588.0,22.44,22.44,22.41,22.42,1871588.0
2022-01-21 12:55:00,22.42,22.45,22.41,22.44,638062.0,22.42,22.45,22.41,22.44,638062.0
2022-01-21 13:00:00,22.43,22.45,22.4,22.41,396367.0,22.43,22.45,22.4,22.41,396367.0
2022-01-21 13:05:00,22.41,22.43,22.4,22.42,466750.0,22.41,22.43,22.4,22.42,466750.0
2022-01-21 13:10:00,22.42,22.44,22.41,22.42,589200.0,22.42,22.44,22.41,22.42,589200.0
2022-01-21 13:15:00,22.42,22.45,22.41,22.45,427109.0,22.42,22.45,22.41,22.45,427109.0
2022-01-21 13:20:00,22.45,22.45,22.42,22.43,515896.0,22.45,22.45,22.42,22.43,515896.0
2022-01-21 13:25:00,22.43,22.44,22.42,22.43,659171.0,22.43,22.44,22.42,22.43,659171.0
2022-01-21 13:30:00,22.43,22.46,22.41,22.41,605320.0,22.43,22.46,22.41,22.41,605320.0
2022-01-21 13:35:00,22.41,22.47,22.4,22.46,490844.0,22.41,22.47,22.4,22.46,490844.0
2022-01-21 13:40:00,22.46,22.49,22.46,22.48,313244.0,22.46,22.49,22.46,22.48,313244.0
2022-01-21 13:45:00,22.48,22.49,22.46,22.48,413692.0,22.48,22.49,22.46,22.48,413692.0
2022-01-21 13:50:00,22.48,22.51,22.47,22.5,435577.0,22.48,22.51,22.47,22.5,435577.0
2022-01-21 13:55:00,22.5,22.51,22.48,22.49,357267.0,22.5,22.51,22.48,22.49,357267.0
2022-01-21 14:00:00,22.49,22.5,22.48,22.5,298407.0,22.49,22.5,22.48,22.5,298407.0
2022-01-21 14:05:00,22.5,22.51,22.48,22.49,378111.0,22.5,22.51,22.48,22.49,378111.0
2022-01-21 14:10:00,22.5,22.51,22.49,22.5,366983.0,22.5,22.51,22.49,22.5,366983.0
2022-01-21 14:15:00,22.5,22.51,22.5,22.5,369267.0,22.5,22.51,22.5,22.5,369267.0
2022-01-21 14:20:00,22.51,22.52,22.49,22.52,363642.0,22.51,22.52,22.49,22.52,363642.0
2022-01-21 14:25:00,22.52,22.52,22.48,22.48,340129.0,22.52,22.52,22.48,22.48,340129.0
2022-01-21 14:30:00,22.48,22.5,22.48,22.49,378028.0,22.48,22.5,22.48,22.49,378028.0
2022-01-21 14:35:00,22.5,22.53,22.49,22.53,463248.0,22.5,22.53,22.49,22.53,463248.0
2022-01-21 14:40:00,22.52,22.54,22.51,22.53,589200.0,22.52,22.54,22.51,22.53,589200.0
2022-01-21 14:45:00,22.53,22.56,22.52,22.56,586410.0,22.53,22.56,22.52,22.56,586410.0
2022-01-21 14:50:00,22.55,22.56,22.51,22.52,280174.0,22.55,22.56,22.51,22.52,280174.0
2022-01-21 14:55:00,22.52,22.52,22.46,22.47,146527.0,22.52,22.52,22.46,22.47,146527.0
2022-01-21 15:00:00,22.46,22.47,22.43,22.44,227173.0,22.46,22.47,22.43,22.44,227173.0
2022-01-21 15:05:00,22.44,22.44,22.41,22.41,283098.0,22.44,22.44,22.41,22.41,283098.0
2022-01-21 15:10:00,22.42,22.42,22.39,22.4,317962.0,22.42,22.42,22.39,22.4,317962.0
2022-01-21 15:15:00,22.39,22.41,22.39,22.4,576262.0,22.39,22.41,22.39,22.4,576262.0
2022-01-21 15:20:00,22.4,22.41,22.38,22.38,357951.0,22.4,22.41,22.38,22.38,357951.0
2022-01-21 15:25:00,22.38,22.39,22.34,22.35,628571.0,22.38,22.39,22.34,22.35,628571.0
2022-01-21 15:30:00,22.35,22.4,22.35,22.38,482913.0,22.35,22.4,22.35,22.38,482913.0
2022-01-21 15:35:00,22.38,22.4,22.38,22.39,178163.0,22.38,22.4,22.38,22.39,178163.0
2022-01-21 15:40:00,22.39,22.41,22.38,22.39,419181.0,22.39,22.41,22.38,22.39,419181.0
2022-01-21 15:45:00,22.39,22.4,22.37,22.39,411027.0,22.39,22.4,22.37,22.39,411027.0
2022-01-21 15:50:00,22.38,22.4,22.37,22.38,334204.0,22.38,22.4,22.37,22.38,334204.0
2022-01-21 15:55:00,22.38,22.42,22.37,22.38,1394717.0,22.38,22.42,22.37,22.38,1394717.0
2022-01-24 09:30:00,22.02,22.03,21.93,21.95,1483062.0,22.02,22.03,21.93,21.95,1483062.0
2022-01-24 09:35:00,21.96,21.97,21.9,21.97,1460969.0,21.96,21.97,21.9,21.97,1460969.0
2022-01-24 09:40:00,21.97,21.99,21.89,21.92,1138717.0,21.97,21.99,21.89,21.92,1138717.0
2022-01-24 09:45:00,21.92,21.96,21.9,21.91,1007047.0,21.92,21.96,21.9,21.91,1007047.0
2022-01-24 09:50:00,21.91,21.93,21.88,21.89,919280.0,21.91,21.93,21.88,21.89,919280.0
2022-01-24 09:55:00,21.88,21.95,21.87,21.88,597725.0,21.88,21.95,21.87,21.88,597725.0
2022-01-24 10:00:00,21.88,21.9,21.78,21.79,1579767.0,21.88,21.9,21.78,21.79,1579767.0
2022-01-24 10:05:00,21.78,21.83,21.78,21.8,728145.0,21.78,21.83,21.78,21.8,728145.0
2022-01-24 10:10:00,21.8,21.86,21.78,21.84,661559.0,21.8,21.86,21.78,21.84,661559.0
2022-01-24 10:15:00,21.84,21.86,21.81,21.82,306425.0,21.84,21.86,21.81,21.82,306425.0
2022-01-24 10:20:00,21.82,21.89,21.8,21.88,1645865.0,21.82,21.89,21.8,21.88,1645865.0
2022-01-24 10:25:00,21.88,21.94,21.87,21.9,743676.0,21.88,21.94,21.87,21.9,743676.0
2022-01-24 10:30:00,21.91,21.98,21.9,21.95,503533.0,21.91,21.98,21.9,21.95,503533.0
2022-01-24 10:35:00,21.94,21.98,21.91,21.96,408317.0,21.94,21.98,21.91,21.96,408317.0
2022-01-24 10:40:00,21.96,21.96,21.91,21.95,715883.0,21.96,21.96,21.91,21.95,715883.0
2022-01-24 10:45:00,21.94,21.95,21.88,21.9,1665077.0,21.94,21.95,21.88,21.9,1665077.0
2022-01-24 10:50:00,21.9,21.95,21.89,21.95,562453.0,21.9,21.95,21.89,21.95,562453.0
2022-01-24 10:55:00,21.94,21.95,21.89,21.89,422567.0,21.94,21.95,21.89,21.89,422567.0
2022-01-24 11:00:00,21.89,21.91,21.87,21.88,210602.0,21.89,21.91,21.87,21.88,210602.0
2022-01-24 11:05:00,21.88,21.91,21.85,21.9,284778.0,21.88,21.91,21.85,21.9,284778.0
2022-01-24 11:10:00,21.9,21.91,21.85,21.86,260711.0,21.9,21.91,21.85,21.86,260711.0
2022-01-24 11:15:00,21.86,21.88,21.84,21.87,235563.0,21.86,21.88,21.84,21.87,235563.0
2022-01-24 11:20:00,21.86,21.88,21.85,21.87,131496.0,21.86,21.88,21.85,21.87,131496.0
2022-01-24 11:25:00,21.86,21.87,21.84,21.87,143860.0,21.86,21.87,21.84,21.87,143860.0
2022-01-24 11:30:00,21.87,21.89,21.87,21.88,100845.0,21.87,21.89,21.87,21.88,100845.0
2022-01-24 11:35:00,21.88,21.9,21.85,21.86,436186.0,21.88,21.9,21.85,21.86,436186.0
2022-01-24 11:40:00,21.87,21.87,21.83,21.85,197346.0,21.87,21.87,21.83,21.85,197346.0
2022-01-24 11:45:00,21.86,21.89,21.84,21.84,228543.0,21.86,21.89,21.84,21.84,228543.0
2022-01-24 11:50:00,21.84,21.94,21.84,21.93,522036.0,21.84,21.94,21.84,21.93,522036.0
2022-01-24 11:55:00,21.93,21.95,21.92,21.93,214786.0,21.93,21.95,21.92,21.93,214786.0
2022-01-24 12:00:00,21.93,21.94,21.89,21.9,104158.0,21.93,21.94,21.89,21.9,104158.0
2022-01-24 12:05:00,21.9,21.92,21.89,21.89,238350.0,21.9,21.92,21.89,21.89,238350.0
2022-01-24 12:10:00,21.89,21.9,21.85,21.87,458747.0,21.89,21.9,21.85,21.87,458747.0
2022-01-24 12:15:00,21.87,21.89,21.85,21.88,703403.0,21.87,21.89,21.85,21.88,703403.0
2022-01-24 12:20:00,21.88,21.94,21.86,21.92,710172.0,21.88,21.94,21.86,21.92,710172.0
2022-01-24 12:25:00,21.92,21.94,21.89,21.93,539228.0,21.92,21.94,21.89,21.93,539228.0
2022-01-24 12:30:00,21.94,21.95,21.91,21.94,382568.0,21.94,21.95,21.91,21.94,382568.0
2022-01-24 12:35:00,21.94,21.94,21.89,21.91,360585.0,21.94,21.94,21.89,21.91,360585.0
2022-01-24 12:40:00,21.91,21.95,21.88,21.94,188289.0,21.91,21.95,21.88,21.94,188289.0
2022-01-24 12:45:00,21.95,21.96,21.92,21.93,289891.0,21.95,21.96,21.92,21.93,289891.0
2022-01-24 12:50:00,21.93,21.97,21.92,21.96,353341.0,21.93,21.97,21.92,21.96,353341.0
2022-01-24 12:55:00,21.96,21.97,21.95,21.96,226375.0,21.96,21.97,21.95,21.96,226375.0
2022-01-24 13:00:00,21.96,21.97,21.92,21.96,536351.0,21.96,21.97,21.92,21.96,536351.0
2022-01-24 13:05:00,21.96,21.99,21.94,21.97,469408.0,21.96,21.99,21.94,21.97,469408.0
2022-01-24 13:10:00,21.97,21.99,21.95,21.98,397024.0,21.97,21.99,21.95,21.98,397024.0
2022-01-24 13:15:00,21.98,22.0,21.97,21.99,386144.0,21.98,22.0,21.97,21.99,386144.0
2022-01-24 13:20:00,21.99,21.99,21.95,21.98,695225.0,21.99,21.99,21.95,21.98,695225.0
2022-01-24 13:25:00,21.98,22.0,21.94,21.97,1192854.0,21.98,22.0,21.94,21.97,1192854.0
2022-01-24 13:30:00,21.97,22.03,21.97,22.03,361227.0,21.97,22.03,21.97,22.03,361227.0
2022-01-24 13:35:00,22.03,22.06,22.02,22.05,225799.0,22.03,22.06,22.02,22.05,225799.0
2022-01-24 13:40:00,22.05,22.06,22.01,22.04,391984.0,22.05,22.06,22.01,22.04,391984.0
2022-01-24 13:45:00,22.04,22.07,22.03,22.05,175210.0,22.04,22.07,22.03,22.05,175210.0
2022-01-24 13:50:00,22.05,22.08,22.04,22.07,83085.0,22.05,22.08,22.04,22.07,83085.0
2022-01-24 13:55:00,22.07,22.09,22.05,22.07,158123.0,22.07,22.09,22.05,22.07,158123.0
2022-01-24 14:00:00,22.06,22.11,22.06,22.09,203984.0,22.06,22.11,22.06,22.09,203984.0
2022-01-24 14:05:00,22.09,22.11,22.07,22.09,398176.0,22.09,22.11,22.07,22.09,398176.0
2022-01-24 14:10:00,22.09,22.1,22.04,22.04,240551.0,22.09,22.1,22.04,22.04,240551.0
2022-01-24 14:15:00,22.05,22.07,22.04,22.05,241597.0,22.05,22.07,22.04,22.05,241597.0
2022-01-24 14:20:00,22.04,22.06,21.98,21.99,119742.0,22.04,22.06,21.98,21.99,119742.0
2022-01-24 14:25:00,21.99,22.01,21.98,22.0,404077.0,21.99,22.01,21.98,22.0,404077.0
2022-01-24 14:30:00,22.0,22.04,22.0,22.03,287377.0,22.0,22.04,22.0,22.03,287377.0
2022-01-24 14:35:00,22.03,22.04,21.99,22.01,364888.0,22.03,22.04,21.99,22.01,364888.0
2022-01-24 14:40:00,22.01,22.03,22.0,22.02,134833.0,22.01,22.03,22.0,22.02,134833.0
2022-01-24 14:45:00,22.01,22.02,21.97,22.0,251501.0,22.01,22.02,21.97,22.0,251501.0
2022-01-24 14:50:00,22.0,22.02,21.99,22.02,176552.0,22.0,22.02,21.99,22.02,176552.0
2022-01-24 14:55:00,22.01,22.03,21.99,22.03,179008.0,22.01,22.03,21.99,22.03,179008.0
2022-01-24 15:00:00,22.03,22.06,22.02,22.04,134317.0,22.03,22.06,22.02,22.04,134317.0
2022-01-24 15:05:00,22.04,22.04,22.01,22.03,288843.0,22.04,22.04,22.01,22.03,288843.0
2022-01-24 15:10:00,22.03,22.06,22.02,22.05,255273.0,22.03,22.06,22.02,22.05,255273.0
2022-01-24 15:15:00,22.05,22.08,22.03,22.04,148887.0,22.05,22.08,22.03,22.04,148887.0
2022-01-24 15:20:00,22.04,22.06,22.03,22.03,184840.0,22.04,22.06,22.03,22.03,184840.0
2022-01-24 15:25:00,22.04,22.05,22.01,22.04,242713.0,22.04,22.05,22.01,22.04,242713.0
2022-01-24 15:30:00,22.03,22.08,22.01,22.07,134884.0,22.03,22.08,22.01,22.07,134884.0
2022-01-24 15:35:00,22.07,22.09,22.05,22.09,227677.0,22.07,22.09,22.05,22.09,227677.0
2022-01-24 15:40:00,22.09,22.1,22.07,22.09,355261.0,22.09,22.1,22.07,22.09,355261.0
2022-01-24 15:45:00,22.08,22.13,22.08,22.12,480501.0,22.08,22.13,22.08,22.12,480501.0
2022-01-24 15:50:00,22.12,22.15,22.12,22.13,576074.0,22.12,22.15,22.12,22.13,576074.0
2022-01-24 15:55:00,22.13,22.15,22.11,22.11,998408.0,22.13,22.15,22.11,22.11,998408.0
2022-01-25 09:30:00,21.83,21.88,21.81,21.84,392576.0,21.83,21.88,21.81,21.84,392576.0
2022-01-25 09:35:00,21.84,21.87,21.81,21.84,911238.0,21.84,21.87,21.81,21.84,911238.0
2022-01-25 09:40:00,21.84,21.89,21.83,21.87,601172.0,21.84,21.89,21.83,21.87,601172.0
2022-01-25 09:45:00,21.87,22.14,21.86,22.12,2436479.0,21.87,22.14,21.86,22.12,2436479.0
2022-01-25 09:50:00,22.12,22.13,22.04,22.05,432621.0,22.12,22.13,22.04,22.05,432621.0
2022-01-25 09:55:00,22.05,22.06,21.99,22.01,404518.0,22.05,22.06,21.99,22.01,404518.0
2022-01-25 10:00:00,22.02,22.04,21.87,21.95,1315947.0,22.02,22.04,21.87,21.95,1315947.0
2022-01-25 10:05:00,21.94,21.95,21.84,21.89,510493.0,21.94,21.95,21.84,21.89,510493.0
2022-01-25 10:10:00,21.88,21.97,21.87,21.96,332761.0,21.88,21.97,21.87,21.96,332761.0
2022-01-25 10:15:00,21.95,21.97,21.91,21.91,176758.0,21.95,21.97,21.91,21.91,176758.0
2022-01-25 10:20:00,21.91,21.92,21.87,21.91,340483.0,21.91,21.92,21.87,21.91,340483.0
2022-01-25 10:25:00,21.91,21.96,21.89,21.96,402682.0,21.91,21.96,21.89,21.96,402682.0
2022-01-25 10:30:00,21.96,21.99,21.93,21.98,362117.0,21.96,21.99,21.93,21.98,362117.0
2022-01-25 10:35:00,21.98,22.0,21.95,21.97,258190.0,21.98,22.0,21.95,21.97,258190.0
2022-01-25 10:40:00,21.98,21.98,21.95,21.98,206140.0,21.98,21.98,21.95,21.98,206140.0
2022-01-25 10:45:00,21.98,22.01,21.95,21.99,429087.0,21.98,22.01,21.95,21.99,429087.0
2022-01-25 10:50:00,21.99,22.02,21.98,21.99,490536.0,21.99,22.02,21.98,21.99,490536.0
2022-01-25 10:55:00,21.99,22.0,21.95,21.96,155777.0,21.99,22.0,21.95,21.96,155777.0
2022-01-25 11:00:00,21.96,21.96,21.93,21.95,100561.0,21.96,21.96,21.93,21.95,100561.0
2022-01-25 11:05:00,21.94,21.96,21.91,21.92,88437.0,21.94,21.96,21.91,21.92,88437.0
2022-01-25 11:10:00,21.93,21.96,21.92,21.95,192013.0,21.93,21.96,21.92,21.95,192013.0
2022-01-25 11:15:00,21.94,21.99,21.93,21.98,199388.0,21.94,21.99,21.93,21.98,199388.0
2022-01-25 11:20:00,21.98,22.01,21.97,22.0,277405.0,21.98,22.01,21.97,22.0,277405.0
2022-01-25 11:25:00,22.01,22.02,21.98,21.99,274297.0,22.01,22.02,21.98,21.99,274297.0
2022-01-25 11:30:00,21.99,22.01,21.97,21.98,248565.0,21.99,22.01,21.97,21.98,248565.0
2022-01-25 11:35:00,21.99,22.0,21.95,21.97,481126.0,21.99,22.0,21.95,21.97,481126.0
2022-01-25 11:40:00,21.97,22.0,21.96,21.97,441185.0,21.97,22.0,21.96,21.97,441185.0
2022-01-25 11:45:00,21.98,22.01,21.97,22.01,132719.0,21.98,22.01,21.97,22.01,132719.0
2022-01-25 11:50:00,22.01,22.05,22.0,22.04,264021.0,22.01,22.05,22.0,22.04,264021.0
2022-01-25 11:55:00,22.04,22.04,21.98,22.0,226257.0,22.04,22.04,21.98,22.0,226257.0
2022-01-25 12:00:00,21.99,22.01,21.97,22.01,243302.0,21.99,22.01,21.97,22.01,243302.0
2022-01-25 12:05:00,22.01,22.03,22.0,22.03,177892.0,22.01,22.03,22.0,22.03,177892.0
2022-01-25 12:10:00,22.03,22.03,22.0,22.02,315978.0,22.03,22.03,22.0,22.02,315978.0
2022-01-25 12:15:00,22.03,22.04,21.99,22.01,350425.0,22.03,22.04,21.99,22.01,350425.0
2022-01-25 12:20:00,22.01,22.03,22.0,22.02,611077.0,22.01,22.03,22.0,22.02,611077.0
2022-01-25 12:25:00,22.03,22.04,22.01,22.02,748718.0,22.03,22.04,22.01,22.02,748718.0
2022-01-25 12:30:00,22.02,22.02,22.0,22.01,295438.0,22.02,22.02,22.0,22.01,295438.0
2022-01-25 12:35:00,22.01,22.03,22.01,22.03,591075.0,22.01,22.03,22.01,22.03,591075.0
2022-01-25 12:40:00,22.02,22.03,21.98,22.02,180080.0,22.02,22.03,21.98,22.02,180080.0
2022-01-25 12:45:00,22.01,22.02,21.99,22.01,98245.0,22.01,22.02,21.99,22.01,98245.0
2022-01-25 12:50:00,22.01,22.01,21.99,22.01,297287.0,22.01,22.01,21.99,22.01,297287.0
2022-01-25 12:55:00,22.0,22.01,21.99,22.01,169258.0,22.0,22.01,21.99,22.01,169258.0
2022-01-25 13:00:00,22.01,22.02,22.0,22.01,207816.0,22.01,22.02,22.0,22.01,207816.0
2022-01-25 13:05:00,22.02,22.04,22.01,22.03,308990.0,22.02,22.04,22.01,22.03,308990.0
2022-01-25 13:10:00,22.03,22.04,22.02,22.04,310772.0,22.03,22.04,22.02,22.04,310772.0
2022-01-25 13:15:00,22.03,22.06,22.03,22.05,87337.0,22.03,22.06,22.03,22.05,87337.0
2022-01-25 13:20:00,22.05,22.07,22.04,22.07,263266.0,22.05,22.07,22.04,22.07,263266.0
2022-01-25 13:25:00,22.07,22.07,22.04,22.06,463665.0,22.07,22.07,22.04,22.06,463665.0
2022-01-25 13:30:00,22.06,22.1,22.06,22.09,296093.0,22.06,22.1,22.06,22.09,296093.0
2022-01-25 13:35:00,22.1,22.11,22.08,22.1,421076.0,22.1,22.11,22.08,22.1,421076.0
2022-01-25 13:40:00,22.1,22.11,22.07,22.08,366729.0,22.1,22.11,22.07,22.08,366729.0
2022-01-25 13:45:00,22.08,22.11,22.07,22.11,285296.0,22.08,22.11,22.07,22.11,285296.0
2022-01-25 13:50:00,22.11,22.11,22.08,22.1,369640.0,22.11,22.11,22.08,22.1,369640.0
2022-01-25 13:55:00,22.1,22.13,22.09,22.13,144704.0,22.1,22.13,22.09,22.13,144704.0
2022-01-25 14:00:00,22.12,22.13,22.1,22.11,283558.0,22.12,22.13,22.1,22.11,283558.0
2022-01-25 14:05:00,22.12,22.13,22.1,22.12,353174.0,22.12,22.13,22.1,22.12,353174.0
2022-01-25 14:10:00,22.12,22.16,22.11,22.14,717133.0,22.12,22.16,22.11,22.14,717133.0
2022-01-25 14:15:00,22.14,22.15,22.12,22.13,165338.0,22.14,22.15,22.12,22.13,165338.0
2022-01-25 14:20:00,22.12,22.14,22.12,22.14,83906.0,22.12,22.14,22.12,22.14,83906.0
2022-01-25 14:25:00,22.14,22.14,22.13,22.14,39284.0,22.14,22.14,22.13,22.14,39284.0
2022-01-25 14:30:00,22.13,22.15,22.12,22.13,169191.0,22.13,22.15,22.12,22.13,169191.0
2022-01-25 14:35:00,22.13,22.15,22.13,22.14,216151.0,22.13,22.15,22.13,22.14,216151.0
2022-01-25 14:40:00,22.15,22.16,22.14,22.16,95877.0,22.15,22.16,22.14,22.16,95877.0
2022-01-25 14:45:00,22.16,22.17,22.14,22.16,648689.0,22.16,22.17,22.14,22.16,648689.0
2022-01-25 14:50:00,22.15,22.17,22.14,22.15,234500.0,22.15,22.17,22.14,22.15,234500.0
2022-01-25 14:55:00,22.15,22.16,22.12,22.13,382911.0,22.15,22.16,22.12,22.13,382911.0
2022-01-25 15:00:00,22.14,22.14,22.09,22.1,382641.0,22.14,22.14,22.09,22.1,382641.0
2022-01-25 15:05:00,22.09,22.1,22.06,22.06,88179.0,22.09,22.1,22.06,22.06,88179.0
2022-01-25 15:10:00,22.06,22.07,22.05,22.05,97228.0,22.06,22.07,22.05,22.05,97228.0
2022-01-25 15:15:00,22.05,22.07,22.05,22.07,120174.0,22.05,22.07,22.05,22.07,120174.0
2022-01-25 15:20:00,22.07,22.07,22.05,22.05,162936.0,22.07,22.07,22.05,22.05,162936.0
2022-01-25 15:25:00,22.05,22.06,22.03,22.04,295975.0,22.05,22.06,22.03,22.04,295975.0
2022-01-25 15:30:00,22.04,22.04,22.02,22.04,187284.0,22.04,22.04,22.02,22.04,187284.0
2022-01-25 15:35:00,22.04,22.06,22.02,22.05,354192.0,22.04,22.06,22.02,22.05,354192.0
2022-01-25 15:40:00,22.05,22.07,22.05,22.05,205828.0,22.05,22.07,22.05,22.05,205828.0
2022-01-25 15:45:00,22.05,22.06,22.02,22.03,614242.0,22.05,22.06,22.02,22.03,614242.0
2022-01-25 15:50:00,22.02,22.05,22.02,22.03,862114.0,22.02,22.05,22.02,22.03,862114.0
2022-01-25 15:55:00,22.04,22.05,22.03,22.03,644041.0,22.04,22.05,22.03,22.03,644041.0
2022-01-26 09:30:00,21.88,21.94,21.86,21.87,531025.0,21.88,21.94,21.86,21.87,531025.0
2022-01-26 09:35:00,21.87,21.93,21.87,21.92,624478.0,21.87,21.93,21.87,21.92,624478.0
2022-01-26 09:40:00,21.92,21.94,21.89,21.91,672836.0,21.92,21.94,21.89,21.91,672836.0
2022-01-26 09:45:00,21.91,22.06,21.91,22.03,514894.0,21.91,22.06,21.91,22.03,514894.0
2022-01-26 09:50:00,22.02,22.08,22.01,22.07,206689.0,22.02,22.08,22.01,22.07,206689.0
2022-01-26 09:55:00,22.07,22.09,22.06,22.09,138340.0,22.07,22.09,22.06,22.09,138340.0
2022-01-26 10:00:00,22.09,22.11,22.03,22.08,822858.0,22.09,22.11,22.03,22.08,822858.0
2022-01-26 10:05:00,22.08,22.09,22.05,22.05,117746.0,22.08,22.09,22.05,22.05,117746.0
2022-01-26 10:10:00,22.05,22.06,22.02,22.03,121218.0,22.05,22.06,22.02,22.03,121218.0
2022-01-26 10:15:00,22.03,22.09,22.02,22.08,234501.0,22.03,22.09,22.02,22.08,234501.0
2022-01-26 10:20:00,22.07,22.09,22.02,22.03,317428.0,22.07,22.09,22.02,22.03,317428.0
2022-01-26 10:25:00,22.03,22.03,21.97,21.99,579175.0,22.03,22.03,21.97,21.99,579175.0
2022-01-26 10:30:00,21.98,21.99,21.96,21.98,355859.0,21.98,21.99,21.96,21.98,355859.0
2022-01-26 10:35:00,21.98,21.99,21.96,21.97,249680.0,21.98,21.99,21.96,21.97,249680.0
2022-01-26 10:40:00,21.97,21.99,21.95,21.96,187161.0,21.97,21.99,21.95,21.96,187161.0
2022-01-26 10:45:00,21.96,21.97,21.94,21.97,341113.0,21.96,21.97,21.94,21.97,341113.0
2022-01-26 10:50:00,21.96,21.98,21.95,21.96,516051.0,21.96,21.98,21.95,21.96,516051.0
2022-01-26 10:55:00,21.95,22.0,21.95,21.97,301388.0,21.95,22.0,21.95,21.97,301388.0
2022-01-26 11:00:00,21.97,21.98,21.91,21.93,319551.0,21.97,21.98,21.91,21.93,319551.0
2022-01-26 11:05:00,21.93,21.97,21.92,21.96,351724.0,21.93,21.97,21.92,21.96,351724.0
2022-01-26 11:10:00,21.96,22.0,21.95,21.98,221645.0,21.96,22.0,21.95,21.98,221645.0
2022-01-26 11:15:00,21.97,21.97,21.94,21.96,200142.0,21.97,21.97,21.94,21.96,200142.0
2022-01-26 11:20:00,21.95,21.96,21.93,21.94,255145.0,21.95,21.96,21.93,21.94,255145.0
2022-01-26 11:25:00,21.95,21.96,21.93,21.96,385136.0,21.95,21.96,21.93,21.96,385136.0
2022-01-26 11:30:00,21.95,21.97,21.95,21.95,134795.0,21.95,21.97,21.95,21.95,134795.0
2022-01-26 11:35:00,21.96,21.97,21.93,21.96,318621.0,21.96,21.97,21.93,21.96,318621.0
2022-01-26 11:40:00,21.96,22.0,21.96,21.97,260682.0,21.96,22.0,21.96,21.97,260682.0
2022-01-26 11:45:00,21.97,21.99,21.96,21.98,208111.0,21.97,21.99,21.96,21.98,208111.0
2022-01-26 11:50:00,21.97,21.99,21.96,21.97,457125.0,21.97,21.99,21.96,21.97,457125.0
2022-01-26 11:55:00,21.97,21.99,21.97,21.98,112028.0,21.97,21.99,21.97,21.98,112028.0
2022-01-26 12:00:00,21.98,22.01,21.98,22.0,123973.0,21.98,22.01,21.98,22.0,123973.0
2022-01-26 12:05:00,22.01,22.03,22.0,22.01,242652.0,22.01,22.03,22.0,22.01,242652.0
2022-01-26 12:10:00,22.01,22.01,21.96,21.99,1329397.0,22.01,22.01,21.96,21.99,1329397.0
2022-01-26 12:15:00,21.98,22.0,21.97,21.98,150669.0,21.98,22.0,21.97,21.98,150669.0
2022-01-26 12:20:00,21.98,21.99,21.96,21.96,151930.0,21.98,21.99,21.96,21.96,151930.0
2022-01-26 12:25:00,21.96,21.99,21.95,21.98,227586.0,21.96,21.99,21.95,21.98,227586.0
2022-01-26 12:30:00,21.98,22.0,21.98,21.99,1199429.0,21.98,22.0,21.98,21.99,1199429.0
2022-01-26 12:35:00,22.0,22.0,21.98,21.98,103891.0,22.0,22.0,21.98,21.98,103891.0
2022-01-26 12:40:00,21.98,21.99,21.97,21.98,184831.0,21.98,21.99,21.97,21.98,184831.0
2022-01-26 12:45:00,21.98,21.98,21.96,21.97,253212.0,21.98,21.98,21.96,21.97,253212.0
2022-01-26 12:50:00,21.97,21.98,21.96,21.98,221133.0,21.97,21.98,21.96,21.98,221133.0
2022-01-26 12:55:00,21.98,21.99,21.97,21.98,179084.0,21.98,21.99,21.97,21.98,179084.0
2022-01-26 13:00:00,21.97,21.98,21.94,21.95,137271.0,21.97,21.98,21.94,21.95,137271.0
2022-01-26 13:05:00,21.95,21.97,21.93,21.96,197384.0,21.95,21.97,21.93,21.96,197384.0
2022-01-26 13:10:00,21.96,21.98,21.96,21.96,75227.0,21.96,21.98,21.96,21.96,75227.0
2022-01-26 13:15:00,21.96,21.98,21.95,21.98,92283.0,21.96,21.98,21.95,21.98,92283.0
2022-01-26 13:20:00,21.98,21.99,21.96,21.98,163164.0,21.98,21.99,21.96,21.98,163164.0
2022-01-26 13:25:00,21.98,22.0,21.97,22.0,159492.0,21.98,22.0,21.97,22.0,159492.0
2022-01-26 13:30:00,22.0,22.01,21.99,22.01,195478.0,22.0,22.01,21.99,22.01,195478.0
2022-01-26 13:35:00,22.0,22.01,21.98,21.98,94113.0,22.0,22.01,21.98,21.98,94113.0
2022-01-26 13:40:00,21.99,22.02,21.98,22.01,70812.0,21.99,22.02,21.98,22.01,70812.0
2022-01-26 13:45:00,22.02,22.02,22.0,22.01,57982.0,22.02,22.02,22.0,22.01,57982.0
2022-01-26 13:50:00,22.01,22.01,21.99,22.0,122322.0,22.01,22.01,21.99,22.0,122322.0
2022-01-26 13:55:00,22.0,22.02,21.98,21.99,279454.0,22.0,22.02,21.98,21.99,279454.0
2022-01-26 14:00:00,22.0,22.07,21.95,21.95,1868551.0,22.0,22.07,21.95,21.95,1868551.0
2022-01-26 14:05:00,21.95,22.05,21.94,22.03,634814.0,21.95,22.05,21.94,22.03,634814.0
2022-01-26 14:10:00,22.03,22.05,22.0,22.02,566030.0,22.03,22.05,22.0,22.02,566030.0
2022-01-26 14:15:00,22.03,22.06,22.0,22.05,332354.0,22.03,22.06,22.0,22.05,332354.0
2022-01-26 14:20:00,22.05,22.06,22.01,22.03,632545.0,22.05,22.06,22.01,22.03,632545.0
2022-01-26 14:25:00,22.03,22.12,22.02,22.11,922707.0,22.03,22.12,22.02,22.11,922707.0
2022-01-26 14:30:00,22.11,22.11,21.96,21.98,1278819.0,22.11,22.11,21.96,21.98,1278819.0
2022-01-26 14:35:00,21.98,22.08,21.9,22.01,1618512.0,21.98,22.08,21.9,22.01,1618512.0
2022-01-26 14:40:00,22.02,22.02,21.83,21.84,2197450.0,22.02,22.02,21.83,21.84,2197450.0
2022-01-26 14:45:00,21.85,21.85,21.74,21.78,2340569.0,21.85,21.85,21.74,21.78,2340569.0
2022-01-26 14:50:00,21.78,21.94,21.78,21.86,1998971.0,21.78,21.94,21.78,21.86,1998971.0
2022-01-26 14:55:00,21.85,21.86,21.79,21.85,1472068.0,21.85,21.86,21.79,21.85,1472068.0
2022-01-26 15:00:00,21.84,21.84,21.76,21.77,1098544.0,21.84,21.84,21.76,21.77,1098544.0
2022-01-26 15:05:00,21.77,21.79,21.74,21.75,568248.0,21.77,21.79,21.74,21.75,568248.0
2022-01-26 15:10:00,21.75,21.83,21.74,21.76,798036.0,21.75,21.83,21.74,21.76,798036.0
2022-01-26 15:15:00,21.75,21.78,21.72,21.78,926915.0,21.75,21.78,21.72,21.78,926915.0
2022-01-26 15:20:00,21.78,21.8,21.71,21.75,616507.0,21.78,21.8,21.71,21.75,616507.0
2022-01-26 15:25:00,21.76,21.8,21.74,21.78,675171.0,21.76,21.8,21.74,21.78,675171.0
2022-01-26 15:30:00,21.78,21.82,21.74,21.77,426551.0,21.78,21.82,21.74,21.77,426551.0
2022-01-26 15:35:00,21.77,21.78,21.73,21.73,427655.0,21.77,21.78,21.73,21.73,427655.0
2022-01-26 15:40:00,21.72,21.77,21.69,21.73,1299875.0,21.72,21.77,21.69,21.73,1299875.0
2022-01-26 15:45:00,21.72,21.73,21.67,21.7,1007664.0,21.72,21.73,21.67,21.7,1007664.0
2022-01-26 15:50:00,21.7,21.75,21.66,21.75,588682.0,21.7,21.75,21.66,21.75,588682.0
2022-01-26 15:55:00,21.75,21.75,21.7,21.72,991767.0,21.75,21.75,21.7,21.72,991767.0
2022-01-27 09:30:00,21.07,21.14,21.05,21.09,2479874.0,21.07,21.14,21.05,21.09,2479874.0
2022-01-27 09:35:00,21.09,21.23,21.07,21.22,2571742.0,21.09,21.23,21.07,21.22,2571742.0
2022-01-27 09:40:00,21.23,21.3,21.19,21.2,1691584.0,21.23,21.3,21.19,21.2,1691584.0
2022-01-27 09:45:00,21.21,21.25,21.2,21.21,369098.0,21.21,21.25,21.2,21.21,369098.0
2022-01-27 09:50:00,21.21,21.26,21.19,21.21,467113.0,21.21,21.26,21.19,21.21,467113.0
2022-01-27 09:55:00,21.21,21.25,21.15,21.16,892073.0,21.21,21.25,21.15,21.16,892073.0
2022-01-27 10:00:00,21.16,21.17,21.1,21.12,552068.0,21.16,21.17,21.1,21.12,552068.0
2022-01-27 10:05:00,21.13,21.21,21.11,21.18,537418.0,21.13,21.21,21.11,21.18,537418.0
2022-01-27 10:10:00,21.18,21.2,21.15,21.16,190813.0,21.18,21.2,21.15,21.16,190813.0
2022-01-27 10:15:00,21.15,21.17,21.09,21.1,497196.0,21.15,21.17,21.09,21.1,497196.0
2022-01-27 10:20:00,21.1,21.12,21.07,21.07,423515.0,21.1,21.12,21.07,21.07,423515.0
2022-01-27 10:25:00,21.07,21.08,21.02,21.03,722167.0,21.07,21.08,21.02,21.03,722167.0
2022-01-27 10:30:00,21.03,21.04,20.95,20.96,2202711.0,21.03,21.04,20.95,20.96,2202711.0
2022-01-27 10:35:00,20.96,20.99,20.93,20.94,862948.0,20.96,20.99,20.93,20.94,862948.0
2022-01-27 10:40:00,20.94,20.99,20.93,20.97,854212.0,20.94,20.99,20.93,20.97,854212.0
2022-01-27 10:45:00,20.97,20.98,20.89,20.89,1395837.0,20.97,20.98,20.89,20.89,1395837.0
2022-01-27 10:50:00,20.89,20.95,20.88,20.89,669706.0,20.89,20.95,20.88,20.89,669706.0
2022-01-27 10:55:00,20.89,20.91,20.87,20.88,743993.0,20.89,20.91,20.87,20.88,743993.0
2022-01-27 11:00:00,20.87,20.94,20.87,20.93,378022.0,20.87,20.94,20.87,20.93,378022.0
2022-01-27 11:05:00,20.94,20.95,20.9,20.93,357674.0,20.94,20.95,20.9,20.93,357674.0
2022-01-27 11:10:00,20.93,20.97,20.92,20.96,779776.0,20.93,20.97,20.92,20.96,779776.0
2022-01-27 11:15:00,20.96,20.97,20.91,20.94,275909.0,20.96,20.97,20.91,20.94,275909.0
2022-01-27 11:20:00,20.94,20.95,20.9,20.9,598029.0,20.94,20.95,20.9,20.9,598029.0
2022-01-27 11:25:00,20.91,20.98,20.89,20.98,1000218.0,20.91,20.98,20.89,20.98,1000218.0
2022-01-27 11:30:00,20.98,21.0,20.95,20.99,399133.0,20.98,21.0,20.95,20.99,399133.0
2022-01-27 11:35:00,20.99,21.03,20.99,21.0,339785.0,20.99,21.03,20.99,21.0,339785.0
2022-01-27 11:40:00,20.99,21.01,20.98,21.0,264317.0,20.99,21.01,20.98,21.0,264317.0
2022-01-27 11:45:00,21.0,21.03,20.98,20.98,208054.0,21.0,21.03,20.98,20.98,208054.0
2022-01-27 11:50:00,20.98,21.0,20.96,20.98,262141.0,20.98,21.0,20.96,20.98,262141.0
2022-01-27 11:55:00,20.98,21.0,20.95,21.0,180147.0,20.98,21.0,20.95,21.0,180147.0
2022-01-27 12:00:00,20.99,21.02,20.98,21.02,220240.0,20.99,21.02,20.98,21.02,220240.0
2022-01-27 12:05:00,21.02,21.02,20.98,20.98,296187.0,21.02,21.02,20.98,20.98,296187.0
2022-01-27 12:10:00,20.98,20.99,20.97,20.98,422826.0,20.98,20.99,20.97,20.98,422826.0
2022-01-27 12:15:00,20.98,20.98,20.94,20.96,341988.0,20.98,20.98,20.94,20.96,341988.0
2022-01-27 12:20:00,20.95,20.98,20.94,20.95,1126774.0,20.95,20.98,20.94,20.95,1126774.0
2022-01-27 12:25:00,20.96,20.96,20.91,20.93,617395.0,20.96,20.96,20.91,20.93,617395.0
2022-01-27 12:30:00,20.93,20.94,20.9,20.91,652549.0,20.93,20.94,20.9,20.91,652549.0
2022-01-27 12:35:00,20.9,20.92,20.9,20.92,379431.0,20.9,20.92,20.9,20.92,379431.0
2022-01-27 12:40:00,20.91,20.95,20.91,20.92,255810.0,20.91,20.95,20.91,20.92,255810.0
2022-01-27 12:45:00,20.93,20.93,20.88,20.89,247407.0,20.93,20.93,20.88,20.89,247407.0
2022-01-27 12:50:00,20.9,20.95,20.89,20.95,140789.0,20.9,20.95,20.89,20.95,140789.0
2022-01-27 12:55:00,20.94,20.95,20.89,20.89,431251.0,20.94,20.95,20.89,20.89,431251.0
2022-01-27 13:00:00,20.9,20.92,20.88,20.88,675390.0,20.9,20.92,20.88,20.88,675390.0
2022-01-27 13:05:00,20.88,20.92,20.87,20.91,526696.0,20.88,20.92,20.87,20.91,526696.0
2022-01-27 13:10:00,20.91,20.96,20.91,20.96,417733.0,20.91,20.96,20.91,20.96,417733.0
2022-01-27 13:15:00,20.95,21.0,20.95,20.98,337875.0,20.95,21.0,20.95,20.98,337875.0
2022-01-27 13:20:00,20.98,20.98,20.92,20.94,996375.0,20.98,20.98,20.92,20.94,996375.0
2022-01-27 13:25:00,20.95,20.98,20.94,20.95,367001.0,20.95,20.98,20.94,20.95,367001.0
2022-01-27 13:30:00,20.95,20.99,20.95,20.97,406657.0,20.95,20.99,20.95,20.97,406657.0
2022-01-27 13:35:00,20.96,20.98,20.93,20.94,567060.0,20.96,20.98,20.93,20.94,567060.0
2022-01-27 13:40:00,20.94,20.97,20.93,20.96,277704.0,20.94,20.97,20.93,20.96,277704.0
2022-01-27 13:45:00,20.95,20.98,20.95,20.96,327150.0,20.95,20.98,20.95,20.96,327150.0
2022-01-27 13:50:00,20.96,20.99,20.95,20.96,864918.0,20.96,20.99,20.95,20.96,864918.0
2022-01-27 13:55:00,20.96,21.0,20.94,20.98,412239.0,20.96,21.0,20.94,20.98,412239.0
2022-01-27 14:00:00,20.98,21.01,20.98,21.01,246768.0,20.98,21.01,20.98,21.01,246768.0
2022-01-27 14:05:00,21.01,21.03,21.0,21.02,184043.0,21.01,21.03,21.0,21.02,184043.0
2022-01-27 14:10:00,21.02,21.03,21.01,21.02,131788.0,21.02,21.03,21.01,21.02,131788.0
2022-01-27 14:15:00,21.02,21.03,20.99,21.01,310699.0,21.02,21.03,20.99,21.01,310699.0
2022-01-27 14:20:00,21.01,21.01,20.97,20.97,125144.0,21.01,21.01,20.97,20.97,125144.0
2022-01-27 14:25:00,20.97,20.98,20.95,20.96,281247.0,20.97,20.98,20.95,20.96,281247.0
2022-01-27 14:30:00,20.95,20.97,20.93,20.94,451698.0,20.95,20.97,20.93,20.94,451698.0
2022-01-27 14:35:00,20.94,20.96,20.93,20.94,213719.0,20.94,20.96,20.93,20.94,213719.0
2022-01-27 14:40:00,20.95,20.97,20.93,20.95,416508.0,20.95,20.97,20.93,20.95,416508.0
2022-01-27 14:45:00,20.94,20.97,20.94,20.95,286618.0,20.94,20.97,20.94,20.95,286618.0
2022-01-27 14:50:00,20.95,20.95,20.9,20.92,402725.0,20.95,20.95,20.9,20.92,402725.0
2022-01-27 14:55:00,20.92,20.95,20.92,20.92,216931.0,20.92,20.95,20.92,20.92,216931.0
2022-01-27 15:00:00,20.93,20.95,20.91,20.94,258401.0,20.93,20.95,20.91,20.94,258401.0
2022-01-27 15:05:00,20.94,20.96,20.93,20.95,283252.0,20.94,20.96,20.93,20.95,283252.0
2022-01-27 15:10:00,20.95,20.96,20.94,20.95,403266.0,20.95,20.96,20.94,20.95,403266.0
2022-01-27 15:15:00,20.95,20.97,20.93,20.96,477345.0,20.95,20.97,20.93,20.96,477345.0
2022-01-27 15:20:00,20.96,20.98,20.93,20.96,261945.0,20.96,20.98,20.93,20.96,261945.0
2022-01-27 15:25:00,20.95,20.98,20.95,20.98,207511.0,20.95,20.98,20.95,20.98,207511.0
2022-01-27 15:30:00,20.97,20.99,20.97,20.98,315050.0,20.97,20.99,20.97,20.98,315050.0
2022-01-27 15:35:00,20.98,20.98,20.95,20.96,645416.0,20.98,20.98,20.95,20.96,645416.0
2022-01-27 15:40:00,20.96,21.01,20.96,21.0,422151.0,20.96,21.01,20.96,21.0,422151.0
2022-01-27 15:45:00,21.0,21.03,20.98,20.99,491255.0,21.0,21.03,20.98,20.99,491255.0
2022-01-27 15:50:00,20.99,21.0,20.98,21.0,508476.0,20.99,21.0,20.98,21.0,508476.0
2022-01-27 15:55:00,21.0,21.02,20.99,21.01,1273014.0,21.0,21.02,20.99,21.01,1273014.0
2022-01-28 09:30:00,20.78,20.78,20.71,20.75,811461.0,20.78,20.78,20.71,20.75,811461.0
2022-01-28 09:35:00,20.74,20.76,20.71,20.72,473180.0,20.74,20.76,20.71,20.72,473180.0
2022-01-28 09:40:00,20.72,20.76,20.71,20.73,499687.0,20.72,20.76,20.71,20.73,499687.0
2022-01-28 09:45:00,20.73,20.75,20.7,20.72,493616.0,20.73,20.75,20.7,20.72,493616.0
2022-01-28 09:50:00,20.73,20.83,20.71,20.81,1151694.0,20.73,20.83,20.71,20.81,1151694.0
2022-01-28 09:55:00,20.82,20.82,20.77,20.78,199503.0,20.82,20.82,20.77,20.78,199503.0
2022-01-28 10:00:00,20.77,20.78,20.68,20.72,857502.0,20.77,20.78,20.68,20.72,857502.0
2022-01-28 10:05:00,20.71,20.83,20.7,20.82,420611.0,20.71,20.83,20.7,20.82,420611.0
2022-01-28 10:10:00,20.81,20.9,20.79,20.8,481818.0,20.81,20.9,20.79,20.8,481818.0
2022-01-28 10:15:00,20.8,20.83,20.73,20.75,490891.0,20.8,20.83,20.73,20.75,490891.0
2022-01-28 10:20:00,20.76,20.76,20.69,20.7,505733.0,20.76,20.76,20.69,20.7,505733.0
2022-01-28 10:25:00,20.69,20.7,20.67,20.7,271359.0,20.69,20.7,20.67,20.7,271359.0
2022-01-28 10:30:00,20.7,20.72,20.62,20.64,953867.0,20.7,20.72,20.62,20.64,953867.0
2022-01-28 10:35:00,20.64,20.68,20.62,20.67,368666.0,20.64,20.68,20.62,20.67,368666.0
2022-01-28 10:40:00,20.67,20.69,20.61,20.65,616919.0,20.67,20.69,20.61,20.65,616919.0
2022-01-28 10:45:00,20.65,20.74,20.62,20.73,680673.0,20.65,20.74,20.62,20.73,680673.0
2022-01-28 10:50:00,20.73,20.74,20.69,20.72,274439.0,20.73,20.74,20.69,20.72,274439.0
2022-01-28 10:55:00,20.72,20.73,20.64,20.65,351549.0,20.72,20.73,20.64,20.65,351549.0
2022-01-28 11:00:00,20.65,20.67,20.63,20.65,262531.0,20.65,20.67,20.63,20.65,262531.0
2022-01-28 11:05:00,20.65,20.67,20.63,20.64,224773.0,20.65,20.67,20.63,20.64,224773.0
2022-01-28 11:10:00,20.64,20.71,20.64,20.7,308137.0,20.64,20.71,20.64,20.7,308137.0
2022-01-28 11:15:00,20.7,20.75,20.69,20.75,1197018.0,20.7,20.75,20.69,20.75,1197018.0
2022-01-28 11:20:00,20.75,20.76,20.68,20.69,259078.0,20.75,20.76,20.68,20.69,259078.0
2022-01-28 11:25:00,20.69,20.7,20.63,20.64,241203.0,20.69,20.7,20.63,20.64,241203.0
2022-01-28 11:30:00,20.65,20.67,20.64,20.66,322988.0,20.65,20.67,20.64,20.66,322988.0
2022-01-28 11:35:00,20.66,20.68,20.61,20.61,251693.0,20.66,20.68,20.61,20.61,251693.0
2022-01-28 11:40:00,20.61,20.61,20.52,20.52,1214902.0,20.61,20.61,20.52,20.52,1214902.0
2022-01-28 11:45:00,20.53,20.55,20.49,20.52,1283921.0,20.53,20.55,20.49,20.52,1283921.0
2022-01-28 11:50:00,20.51,20.53,20.47,20.49,379536.0,20.51,20.53,20.47,20.49,379536.0
2022-01-28 11:55:00,20.49,20.57,20.49,20.57,577388.0,20.49,20.57,20.49,20.57,577388.0
2022-01-28 12:00:00,20.57,20.61,20.55,20.6,333617.0,20.57,20.61,20.55,20.6,333617.0
2022-01-28 12:05:00,20.6,20.62,20.59,20.62,96013.0,20.6,20.62,20.59,20.62,96013.0
2022-01-28 12:10:00,20.61,20.62,20.57,20.57,125793.0,20.61,20.62,20.57,20.57,125793.0
2022-01-28 12:15:00,20.57,20.58,20.54,20.55,449072.0,20.57,20.58,20.54,20.55,449072.0
2022-01-28 12:20:00,20.54,20.55,20.51,20.52,264239.0,20.54,20.55,20.51,20.52,264239.0
2022-01-28 12:25:00,20.51,20.53,20.49,20.52,350511.0,20.51,20.53,20.49,20.52,350511.0
2022-01-28 12:30:00,20.52,20.54,20.5,20.51,180912.0,20.52,20.54,20.5,20.51,180912.0
2022-01-28 12:35:00,20.51,20.52,20.49,20.49,129852.0,20.51,20.52,20.49,20.49,129852.0
2022-01-28 12:40:00,20.49,20.53,20.49,20.53,309501.0,20.49,20.53,20.49,20.53,309501.0
2022-01-28 12:45:00,20.53,20.55,20.52,20.54,319881.0,20.53,20.55,20.52,20.54,319881.0
2022-01-28 12:50:00,20.54,20.55,20.52,20.52,131132.0,20.54,20.55,20.52,20.52,131132.0
2022-01-28 12:55:00,20.52,20.54,20.51,20.52,152670.0,20.52,20.54,20.51,20.52,152670.0
2022-01-28 13:00:00,20.52,20.63,20.52,20.59,400127.0,20.52,20.63,20.52,20.59,400127.0
2022-01-28 13:05:00,20.59,20.61,20.57,20.59,239622.0,20.59,20.61,20.57,20.59,239622.0
2022-01-28 13:10:00,20.59,20.62,20.58,20.62,71411.0,20.59,20.62,20.58,20.62,71411.0
2022-01-28 13:15:00,20.62,20.63,20.6,20.61,262774.0,20.62,20.63,20.6,20.61,262774.0
2022-01-28 13:20:00,20.61,20.63,20.57,20.62,640343.0,20.61,20.63,20.57,20.62,640343.0
2022-01-28 13:25:00,20.62,20.63,20.59,20.62,310816.0,20.62,20.63,20.59,20.62,310816.0
2022-01-28 13:30:00,20.62,20.68,20.62,20.67,530256.0,20.62,20.68,20.62,20.67,530256.0
2022-01-28 13:35:00,20.67,20.68,20.66,20.67,81691.0,20.67,20.68,20.66,20.67,81691.0
2022-01-28 13:40:00,20.68,20.68,20.67,20.68,154620.0,20.68,20.68,20.67,20.68,154620.0
2022-01-28 13:45:00,20.68,20.68,20.65,20.66,267691.0,20.68,20.68,20.65,20.66,267691.0
2022-01-28 13:50:00,20.66,20.68,20.65,20.67,89429.0,20.66,20.68,20.65,20.67,89429.0
2022-01-28 13:55:00,20.67,20.68,20.65,20.66,295541.0,20.67,20.68,20.65,20.66,295541.0
2022-01-28 14:00:00,20.66,20.68,20.64,20.64,213006.0,20.66,20.68,20.64,20.64,213006.0
2022-01-28 14:05:00,20.64,20.65,20.61,20.61,83016.0,20.64,20.65,20.61,20.61,83016.0
2022-01-28 14:10:00,20.62,20.62,20.58,20.58,100997.0,20.62,20.62,20.58,20.58,100997.0
2022-01-28 14:15:00,20.58,20.59,20.56,20.57,85320.0,20.58,20.59,20.56,20.57,85320.0
2022-01-28 14:20:00,20.57,20.57,20.54,20.55,100270.0,20.57,20.57,20.54,20.55,100270.0
2022-01-28 14:25:00,20.55,20.57,20.54,20.55,126769.0,20.55,20.57,20.54,20.55,126769.0
2022-01-28 14:30:00,20.54,20.56,20.53,20.55,167048.0,20.54,20.56,20.53,20.55,167048.0
2022-01-28 14:35:00,20.55,20.57,20.54,20.56,259880.0,20.55,20.57,20.54,20.56,259880.0
2022-01-28 14:40:00,20.57,20.59,20.56,20.59,304122.0,20.57,20.59,20.56,20.59,304122.0
2022-01-28 14:45:00,20.59,20.62,20.58,20.61,214405.0,20.59,20.62,20.58,20.61,214405.0
2022-01-28 14:50:00,20.62,20.63,20.6,20.63,206516.0,20.62,20.63,20.6,20.63,206516.0
2022-01-28 14:55:00,20.63,20.67,20.62,20.66,192514.0,20.63,20.67,20.62,20.66,192514.0
2022-01-28 15:00:00,20.65,20.68,20.65,20.67,415911.0,20.65,20.68,20.65,20.67,415911.0
2022-01-28 15:05:00,20.67,20.69,20.66,20.69,331151.0,20.67,20.69,20.66,20.69,331151.0
2022-01-28 15:10:00,20.68,20.69,20.67,20.69,216245.0,20.68,20.69,20.67,20.69,216245.0
2022-01-28 15:15:00,20.69,20.7,20.67,20.68,269227.0,20.69,20.7,20.67,20.68,269227.0
2022-01-28 15:20:00,20.68,20.7,20.67,20.69,195254.0,20.68,20.7,20.67,20.69,195254.0
2022-01-28 15:25:00,20.7,20.7,20.68,20.7,139263.0,20.7,20.7,20.68,20.7,139263.0
2022-01-28 15:30:00,20.7,20.7,20.67,20.69,405829.0,20.7,20.7,20.67,20.69,405829.0
2022-01-28 15:35:00,20.69,20.7,20.68,20.68,459299.0,20.69,20.7,20.68,20.68,459299.0
2022-01-28 15:40:00,20.68,20.7,20.68,20.7,209543.0,20.68,20.7,20.68,20.7,209543.0
2022-01-28 15:45:00,20.7,20.71,20.69,20.7,318557.0,20.7,20.71,20.69,20.7,318557.0
2022-01-28 15:50:00,20.71,20.72,20.7,20.71,455325.0,20.71,20.72,20.7,20.71,455325.0
2022-01-28 15:55:00,20.71,20.71,20.7,20.71,501754.0,20.71,20.71,20.7,20.71,501754.0
2022-01-31 09:30:00,20.75,20.81,20.74,20.8,695392.0,20.75,20.81,20.74,20.8,695392.0
2022-01-31 09:35:00,20.8,20.81,20.75,20.78,486290.0,20.8,20.81,20.75,20.78,486290.0
2022-01-31 09:40:00,20.78,20.83,20.76,20.79,670400.0,20.78,20.83,20.76,20.79,670400.0
2022-01-31 09:45:00,20.78,20.82,20.77,20.8,271555.0,20.78,20.82,20.77,20.8,271555.0
2022-01-31 09:50:00,20.79,20.8,20.74,20.78,382368.0,20.79,20.8,20.74,20.78,382368.0
2022-01-31 09:55:00,20.77,20.79,20.73,20.76,316619.0,20.77,20.79,20.73,20.76,316619.0
2022-01-31 10:00:00,20.76,20.76,20.73,20.74,351918.0,20.76,20.76,20.73,20.74,351918.0
2022-01-31 10:05:00,20.73,20.78,20.72,20.77,260075.0,20.73,20.78,20.72,20.77,260075.0
2022-01-31 10:10:00,20.76,20.85,20.75,20.84,604186.0,20.76,20.85,20.75,20.84,604186.0
2022-01-31 10:15:00,20.83,20.84,20.76,20.77,264723.0,20.83,20.84,20.76,20.77,264723.0
2022-01-31 10:20:00,20.77,20.8,20.76,20.79,308137.0,20.77,20.8,20.76,20.79,308137.0
2022-01-31 10:25:00,20.79,20.8,20.76,20.78,207509.0,20.79,20.8,20.76,20.78,207509.0
2022-01-31 10:30:00,20.78,20.79,20.76,20.78,209589.0,20.78,20.79,20.76,20.78,209589.0
2022-01-31 10:35:00,20.78,20.8,20.75,20.77,136795.0,20.78,20.8,20.75,20.77,136795.0
2022-01-31 10:40:00,20.76,20.77,20.72,20.77,308416.0,20.76,20.77,20.72,20.77,308416.0
2022-01-31 10:45:00,20.77,20.78,20.73,20.76,72507.0,20.77,20.78,20.73,20.76,72507.0
2022-01-31 10:50:00,20.76,20.83,20.75,20.8,550319.0,20.76,20.83,20.75,20.8,550319.0
2022-01-31 10:55:00,20.8,20.82,20.77,20.8,403917.0,20.8,20.82,20.77,20.8,403917.0
2022-01-31 11:00:00,20.81,20.82,20.77,20.81,292984.0,20.81,20.82,20.77,20.81,292984.0
2022-01-31 11:05:00,20.8,20.85,20.8,20.85,170101.0,20.8,20.85,20.8,20.85,170101.0
2022-01-31 11:10:00,20.84,20.84,20.81,20.81,101681.0,20.84,20.84,20.81,20.81,101681.0
2022-01-31 11:15:00,20.81,20.82,20.77,20.77,123356.0,20.81,20.82,20.77,20.77,123356.0
2022-01-31 11:20:00,20.77,20.78,20.74,20.74,84698.0,20.77,20.78,20.74,20.74,84698.0
2022-01-31 11:25:00,20.73,20.74,20.7,20.7,531444.0,20.73,20.74,20.7,20.7,531444.0
2022-01-31 11:30:00,20.7,20.72,20.68,20.7,290412.0,20.7,20.72,20.68,20.7,290412.0
2022-01-31 11:35:00,20.69,20.72,20.68,20.69,475642.0,20.69,20.72,20.68,20.69,475642.0
2022-01-31 11:40:00,20.69,20.72,20.69,20.71,80598.0,20.69,20.72,20.69,20.71,80598.0
2022-01-31 11:45:00,20.71,20.74,20.7,20.73,525188.0,20.71,20.74,20.7,20.73,525188.0
2022-01-31 11:50:00,20.74,20.79,20.72,20.76,876434.0,20.74,20.79,20.72,20.76,876434.0
2022-01-31 11:55:00,20.76,20.79,20.76,20.76,318890.0,20.76,20.79,20.76,20.76,318890.0
2022-01-31 12:00:00,20.77,20.78,20.75,20.76,119597.0,20.77,20.78,20.75,20.76,119597.0
2022-01-31 12:05:00,20.76,20.8,20.76,20.79,174745.0,20.76,20.8,20.76,20.79,174745.0
2022-01-31 12:10:00,20.8,20.8,20.78,20.79,199134.0,20.8,20.8,20.78,20.79,199134.0
2022-01-31 12:15:00,20.79,20.8,20.75,20.76,200459.0,20.79,20.8,20.75,20.76,200459.0
2022-01-31 12:20:00,20.76,20.76,20.7,20.71,196156.0,20.76,20.76,20.7,20.71,196156.0
2022-01-31 12:25:00,20.71,20.72,20.7,20.71,99307.0,20.71,20.72,20.7,20.71,99307.0
2022-01-31 12:30:00,20.71,20.72,20.7,20.71,121011.0,20.71,20.72,20.7,20.71,121011.0
2022-01-31 12:35:00,20.7,20.71,20.69,20.69,176531.0,20.7,20.71,20.69,20.69,176531.0
2022-01-31 12:40:00,20.7,20.72,20.69,20.71,185688.0,20.7,20.72,20.69,20.71,185688.0
2022-01-31 12:45:00,20.71,20.72,20.71,20.72,55048.0,20.71,20.72,20.71,20.72,55048.0
2022-01-31 12:50:00,20.72,20.73,20.71,20.71,79847.0,20.72,20.73,20.71,20.71,79847.0
2022-01-31 12:55:00,20.71,20.72,20.71,20.71,26907.0,20.71,20.72,20.71,20.71,26907.0
2022-01-31 13:00:00,20.71,20.72,20.69,20.7,129309.0,20.71,20.72,20.69,20.7,129309.0
2022-01-31 13:05:00,20.7,20.73,20.69,20.71,200227.0,20.7,20.73,20.69,20.71,200227.0
2022-01-31 13:10:00,20.71,20.72,20.69,20.7,162151.0,20.71,20.72,20.69,20.7,162151.0
2022-01-31 13:15:00,20.7,20.71,20.68,20.7,255398.0,20.7,20.71,20.68,20.7,255398.0
2022-01-31 13:20:00,20.71,20.71,20.69,20.7,418278.0,20.71,20.71,20.69,20.7,418278.0
2022-01-31 13:25:00,20.7,20.71,20.66,20.69,343203.0,20.7,20.71,20.66,20.69,343203.0
2022-01-31 13:30:00,20.69,20.71,20.67,20.71,270679.0,20.69,20.71,20.67,20.71,270679.0
2022-01-31 13:35:00,20.71,20.74,20.7,20.73,136840.0,20.71,20.74,20.7,20.73,136840.0
2022-01-31 13:40:00,20.73,20.74,20.73,20.74,71765.0,20.73,20.74,20.73,20.74,71765.0
2022-01-31 13:45:00,20.73,20.75,20.73,20.74,94325.0,20.73,20.75,20.73,20.74,94325.0
2022-01-31 13:50:00,20.74,20.75,20.73,20.74,151012.0,20.74,20.75,20.73,20.74,151012.0
2022-01-31 13:55:00,20.75,20.75,20.74,20.75,84189.0,20.75,20.75,20.74,20.75,84189.0
2022-01-31 14:00:00,20.75,20.78,20.74,20.76,158535.0,20.75,20.78,20.74,20.76,158535.0
2022-01-31 14:05:00,20.76,20.77,20.75,20.75,48692.0,20.76,20.77,20.75,20.75,48692.0
2022-01-31 14:10:00,20.76,20.76,20.75,20.75,30701.0,20.76,20.76,20.75,20.75,30701.0
2022-01-31 14:15:00,20.76,20.76,20.75,20.75,59271.0,20.76,20.76,20.75,20.75,59271.0
2022-01-31 14:20:00,20.75,20.76,20.75,20.75,24085.0,20.75,20.76,20.75,20.75,24085.0
2022-01-31 14:25:00,20.75,20.77,20.75,20.77,102481.0,20.75,20.77,20.75,20.77,102481.0
2022-01-31 14:30:00,20.77,20.78,20.76,20.78,43376.0,20.77,20.78,20.76,20.78,43376.0
2022-01-31 14:35:00,20.78,20.78,20.77,20.78,30096.0,20.78,20.78,20.77,20.78,30096.0
2022-01-31 14:40:00,20.77,20.79,20.77,20.79,105688.0,20.77,20.79,20.77,20.79,105688.0
2022-01-31 14:45:00,20.79,20.8,20.78,20.79,232007.0,20.79,20.8,20.78,20.79,232007.0
2022-01-31 14:50:00,20.79,20.8,20.78,20.8,211669.0,20.79,20.8,20.78,20.8,211669.0
2022-01-31 14:55:00,20.8,20.81,20.79,20.81,97702.0,20.8,20.81,20.79,20.81,97702.0
2022-01-31 15:00:00,20.81,20.82,20.8,20.82,84689.0,20.81,20.82,20.8,20.82,84689.0
2022-01-31 15:05:00,20.82,20.82,20.79,20.79,145202.0,20.82,20.82,20.79,20.79,145202.0
2022-01-31 15:10:00,20.79,20.8,20.75,20.75,238769.0,20.79,20.8,20.75,20.75,238769.0
2022-01-31 15:15:00,20.76,20.76,20.73,20.73,452882.0,20.76,20.76,20.73,20.73,452882.0
2022-01-31 15:20:00,20.73,20.75,20.73,20.75,135983.0,20.73,20.75,20.73,20.75,135983.0
2022-01-31 15:25:00,20.75,20.76,20.74,20.75,189306.0,20.75,20.76,20.74,20.75,189306.0
2022-01-31 15:30:00,20.74,20.77,20.73,20.77,209835.0,20.74,20.77,20.73,20.77,209835.0
2022-01-31 15:35:00,20.77,20.78,20.76,20.77,311171.0,20.77,20.78,20.76,20.77,311171.0
2022-01-31 15:40:00,20.76,20.78,20.76,20.78,166854.0,20.76,20.78,20.76,20.78,166854.0
2022-01-31 15:45:00,20.78,20.79,20.77,20.79,151874.0,20.78,20.79,20.77,20.79,151874.0
2022-01-31 15:50:00,20.79,20.8,20.78,20.79,466284.0,20.79,20.8,20.78,20.79,466284.0
2022-01-31 15:55:00,20.79,20.81,20.78,20.81,959507.0,20.79,20.81,20.78,20.81,959507.0
2022-02-01 09:30:00,21.17,21.25,21.17,21.23,1046720.0,21.17,21.25,21.17,21.23,1046720.0
2022-02-01 09:35:00,21.22,21.23,21.14,21.16,1457414.0,21.22,21.23,21.14,21.16,1457414.0
2022-02-01 09:40:00,21.16,21.18,21.04,21.05,856960.0,21.16,21.18,21.04,21.05,856960.0
2022-02-01 09:45:00,21.05,21.08,21.02,21.05,1359689.0,21.05,21.08,21.02,21.05,1359689.0
2022-02-01 09:50:00,21.05,21.1,21.0,21.01,429373.0,21.05,21.1,21.0,21.01,429373.0
2022-02-01 09:55:00,21.02,21.06,21.01,21.06,418959.0,21.02,21.06,21.01,21.06,418959.0
2022-02-01 10:00:00,21.06,21.09,20.96,21.02,1855935.0,21.06,21.09,20.96,21.02,1855935.0
2022-02-01 10:05:00,21.01,21.05,20.95,21.02,692403.0,21.01,21.05,20.95,21.02,692403.0
2022-02-01 10:10:00,21.02,21.05,20.94,21.02,755528.0,21.02,21.05,20.94,21.02,755528.0
2022-02-01 10:15:00,21.02,21.03,20.94,20.95,578847.0,21.02,21.03,20.94,20.95,578847.0
2022-02-01 10:20:00,20.95,20.99,20.95,20.98,367383.0,20.95,20.99,20.95,20.98,367383.0
2022-02-01 10:25:00,20.97,20.99,20.94,20.95,278187.0,20.97,20.99,20.94,20.95,278187.0
2022-02-01 10:30:00,20.96,21.03,20.96,20.99,410829.0,20.96,21.03,20.96,20.99,410829.0
2022-02-01 10:35:00,21.0,21.05,20.99,21.02,411915.0,21.0,21.05,20.99,21.02,411915.0
2022-02-01 10:40:00,21.03,21.05,20.97,21.0,349284.0,21.03,21.05,20.97,21.0,349284.0
2022-02-01 10:45:00,21.01,21.02,20.96,20.98,354468.0,21.01,21.02,20.96,20.98,354468.0
2022-02-01 10:50:00,20.98,21.1,20.98,21.09,427379.0,20.98,21.1,20.98,21.09,427379.0
2022-02-01 10:55:00,21.1,21.11,21.05,21.05,244544.0,21.1,21.11,21.05,21.05,244544.0
2022-02-01 11:00:00,21.05,21.06,21.02,21.04,302710.0,21.05,21.06,21.02,21.04,302710.0
2022-02-01 11:05:00,21.04,21.06,21.03,21.04,244444.0,21.04,21.06,21.03,21.04,244444.0
2022-02-01 11:10:00,21.05,21.06,21.02,21.04,148618.0,21.05,21.06,21.02,21.04,148618.0
2022-02-01 11:15:00,21.03,21.07,21.02,21.07,272582.0,21.03,21.07,21.02,21.07,272582.0
2022-02-01 11:20:00,21.07,21.08,21.06,21.06,118767.0,21.07,21.08,21.06,21.06,118767.0
2022-02-01 11:25:00,21.07,21.09,21.06,21.08,124542.0,21.07,21.09,21.06,21.08,124542.0
2022-02-01 11:30:00,21.08,21.09,21.03,21.09,278887.0,21.08,21.09,21.03,21.09,278887.0
2022-02-01 11:35:00,21.08,21.11,21.07,21.08,142914.0,21.08,21.11,21.07,21.08,142914.0
2022-02-01 11:40:00,21.07,21.08,21.02,21.03,162511.0,21.07,21.08,21.02,21.03,162511.0
2022-02-01 11:45:00,21.03,21.03,21.0,21.01,144958.0,21.03,21.03,21.0,21.01,144958.0
2022-02-01 11:50:00,21.01,21.02,21.0,21.01,159772.0,21.01,21.02,21.0,21.01,159772.0
2022-02-01 11:55:00,21.0,21.01,20.98,20.99,223417.0,21.0,21.01,20.98,20.99,223417.0
2022-02-01 12:00:00,20.98,21.0,20.95,20.96,252983.0,20.98,21.0,20.95,20.96,252983.0
2022-02-01 12:05:00,20.96,20.97,20.95,20.96,146542.0,20.96,20.97,20.95,20.96,146542.0
2022-02-01 12:10:00,20.96,20.97,20.94,20.95,92607.0,20.96,20.97,20.94,20.95,92607.0
2022-02-01 12:15:00,20.96,20.97,20.94,20.95,57387.0,20.96,20.97,20.94,20.95,57387.0
2022-02-01 12:20:00,20.95,20.95,20.93,20.95,201842.0,20.95,20.95,20.93,20.95,201842.0
2022-02-01 12:25:00,20.95,20.96,20.94,20.95,214201.0,20.95,20.96,20.94,20.95,214201.0
2022-02-01 12:30:00,20.95,20.95,20.91,20.92,305154.0,20.95,20.95,20.91,20.92,305154.0
2022-02-01 12:35:00,20.91,20.93,20.9,20.91,165832.0,20.91,20.93,20.9,20.91,165832.0
2022-02-01 12:40:00,20.91,20.92,20.89,20.9,189477.0,20.91,20.92,20.89,20.9,189477.0
2022-02-01 12:45:00,20.9,20.92,20.9,20.91,133715.0,20.9,20.92,20.9,20.91,133715.0
2022-02-01 12:50:00,20.9,20.91,20.89,20.91,101218.0,20.9,20.91,20.89,20.91,101218.0
2022-02-01 12:55:00,20.91,20.95,20.9,20.94,163377.0,20.91,20.95,20.9,20.94,163377.0
2022-02-01 13:00:00,20.94,20.95,20.91,20.92,90639.0,20.94,20.95,20.91,20.92,90639.0
2022-02-01 13:05:00,20.91,20.93,20.91,20.92,147563.0,20.91,20.93,20.91,20.92,147563.0
2022-02-01 13:10:00,20.91,20.92,20.91,20.91,92223.0,20.91,20.92,20.91,20.91,92223.0
2022-02-01 13:15:00,20.91,20.92,20.9,20.91,83386.0,20.91,20.92,20.9,20.91,83386.0
2022-02-01 13:20:00,20.9,20.92,20.87,20.88,640890.0,20.9,20.92,20.87,20.88,640890.0
2022-02-01 13:25:00,20.88,20.89,20.85,20.87,393597.0,20.88,20.89,20.85,20.87,393597.0
2022-02-01 13:30:00,20.87,20.87,20.86,20.86,254166.0,20.87,20.87,20.86,20.86,254166.0
2022-02-01 13:35:00,20.87,20.89,20.85,20.86,354651.0,20.87,20.89,20.85,20.86,354651.0
2022-02-01 13:40:00,20.85,20.87,20.84,20.86,269827.0,20.85,20.87,20.84,20.86,269827.0
2022-02-01 13:45:00,20.86,20.86,20.82,20.82,291000.0,20.86,20.86,20.82,20.82,291000.0
2022-02-01 13:50:00,20.82,20.83,20.81,20.83,126182.0,20.82,20.83,20.81,20.83,126182.0
2022-02-01 13:55:00,20.83,20.84,20.82,20.84,102019.0,20.83,20.84,20.82,20.84,102019.0
2022-02-01 14:00:00,20.84,20.86,20.83,20.85,93069.0,20.84,20.86,20.83,20.85,93069.0
2022-02-01 14:05:00,20.85,20.85,20.84,20.84,53549.0,20.85,20.85,20.84,20.84,53549.0
2022-02-01 14:10:00,20.85,20.85,20.82,20.83,119129.0,20.85,20.85,20.82,20.83,119129.0
2022-02-01 14:15:00,20.83,20.85,20.82,20.85,350246.0,20.83,20.85,20.82,20.85,350246.0
2022-02-01 14:20:00,20.85,20.86,20.83,20.85,583186.0,20.85,20.86,20.83,20.85,583186.0
2022-02-01 14:25:00,20.86,20.87,20.85,20.87,490034.0,20.86,20.87,20.85,20.87,490034.0
2022-02-01 14:30:00,20.87,20.89,20.87,20.89,604267.0,20.87,20.89,20.87,20.89,604267.0
2022-02-01 14:35:00,20.89,20.89,20.88,20.89,785048.0,20.89,20.89,20.88,20.89,785048.0
2022-02-01 14:40:00,20.88,20.89,20.88,20.89,578596.0,20.88,20.89,20.88,20.89,578596.0
2022-02-01 14:45:00,20.89,20.89,20.88,20.89,485374.0,20.89,20.89,20.88,20.89,485374.0
2022-02-01 14:50:00,20.89,20.91,20.87,20.88,1014894.0,20.89,20.91,20.87,20.88,1014894.0
2022-02-01 14:55:00,20.88,20.88,20.86,20.86,1173632.0,20.88,20.88,20.86,20.86,1173632.0
2022-02-01 15:00:00,20.86,20.88,20.84,20.88,623189.0,20.86,20.88,20.84,20.88,623189.0
2022-02-01 15:05:00,20.88,20.88,20.86,20.87,708923.0,20.88,20.88,20.86,20.87,708923.0
2022-02-01 15:10:00,20.87,20.89,20.87,20.89,464285.0,20.87,20.89,20.87,20.89,464285.0
2022-02-01 15:15:00,20.89,20.92,20.88,20.92,753050.0,20.89,20.92,20.88,20.92,753050.0
2022-02-01 15:20:00,20.92,20.93,20.91,20.92,745587.0,20.92,20.93,20.91,20.92,745587.0
2022-02-01 15:25:00,20.92,20.92,20.9,20.91,663912.0,20.92,20.92,20.9,20.91,663912.0
2022-02-01 15:30:00,20.91,20.92,20.9,20.92,446103.0,20.91,20.92,20.9,20.92,446103.0
2022-02-01 15:35:00,20.92,20.94,20.91,20.93,694826.0,20.92,20.94,20.91,20.93,694826.0
2022-02-01 15:40:00,20.93,20.96,20.92,20.96,940189.0,20.93,20.96,20.92,20.96,940189.0
2022-02-01 15:45:00,20.95,20.96,20.92,20.93,666886.0,20.95,20.96,20.92,20.93,666886.0
2022-02-01 15:50:00,20.93,20.94,20.92,20.93,448569.0,20.93,20.94,20.92,20.93,448569.0
2022-02-01 15:55:00,20.94,20.94,20.92,20.93,597251.0,20.94,20.94,20.92,20.93,597251.0
2022-02-02 09:30:00,20.96,21.0,20.93,20.95,477796.0,20.96,21.0,20.93,20.95,477796.0
2022-02-02 09:35:00,20.95,20.99,20.95,20.97,540798.0,20.95,20.99,20.95,20.97,540798.0
2022-02-02 09:40:00,20.97,20.97,20.85,20.86,1231621.0,20.97,20.97,20.85,20.86,1231621.0
2022-02-02 09:45:00,20.86,20.92,20.82,20.82,645160.0,20.86,20.92,20.82,20.82,645160.0
2022-02-02 09:50:00,20.83,20.87,20.81,20.83,618577.0,20.83,20.87,20.81,20.83,618577.0
2022-02-02 09:55:00,20.82,20.84,20.77,20.83,1045767.0,20.82,20.84,20.77,20.83,1045767.0
2022-02-02 10:00:00,20.83,20.97,20.83,20.89,1758302.0,20.83,20.97,20.83,20.89,1758302.0
2022-02-02 10:05:00,20.88,20.91,20.87,20.89,323948.0,20.88,20.91,20.87,20.89,323948.0
2022-02-02 10:10:00,20.89,20.93,20.87,20.91,122940.0,20.89,20.93,20.87,20.91,122940.0
2022-02-02 10:15:00,20.91,20.94,20.9,20.91,141983.0,20.91,20.94,20.9,20.91,141983.0
2022-02-02 10:20:00,20.92,20.93,20.9,20.93,327433.0,20.92,20.93,20.9,20.93,327433.0
2022-02-02 10:25:00,20.92,21.02,20.92,20.93,1268764.0,20.92,21.02,20.92,20.93,1268764.0
2022-02-02 10:30:00,20.94,20.96,20.92,20.92,231049.0,20.94,20.96,20.92,20.92,231049.0
2022-02-02 10:35:00,20.92,20.94,20.91,20.94,176287.0,20.92,20.94,20.91,20.94,176287.0
2022-02-02 10:40:00,20.92,20.97,20.92,20.97,295398.0,20.92,20.97,20.92,20.97,295398.0
2022-02-02 10:45:00,20.98,21.0,20.96,20.98,314326.0,20.98,21.0,20.96,20.98,314326.0
2022-02-02 10:50:00,20.97,21.01,20.97,20.98,87125.0,20.97,21.01,20.97,20.98,87125.0
2022-02-02 10:55:00,20.99,21.01,20.98,21.01,216879.0,20.99,21.01,20.98,21.01,216879.0
2022-02-02 11:00:00,21.01,21.01,20.97,21.01,149246.0,21.01,21.01,20.97,21.01,149246.0
2022-02-02 11:05:00,21.01,21.01,20.96,20.97,482604.0,21.01,21.01,20.96,20.97,482604.0
2022-02-02 11:10:00,20.96,20.98,20.93,20.97,213763.0,20.96,20.98,20.93,20.97,213763.0
2022-02-02 11:15:00,20.96,20.98,20.94,20.96,113499.0,20.96,20.98,20.94,20.96,113499.0
2022-02-02 11:20:00,20.96,20.98,20.95,20.98,88790.0,20.96,20.98,20.95,20.98,88790.0
2022-02-02 11:25:00,20.98,21.0,20.97,21.0,193048.0,20.98,21.0,20.97,21.0,193048.0
2022-02-02 11:30:00,21.0,21.0,20.96,20.97,195438.0,21.0,21.0,20.96,20.97,195438.0
2022-02-02 11:35:00,20.96,21.0,20.96,20.99,96975.0,20.96,21.0,20.96,20.99,96975.0
2022-02-02 11:40:00,21.0,21.02,20.99,21.02,240744.0,21.0,21.02,20.99,21.02,240744.0
2022-02-02 11:45:00,21.01,21.02,21.01,21.01,69456.0,21.01,21.02,21.01,21.01,69456.0
2022-02-02 11:50:00,21.02,21.03,21.01,21.02,91786.0,21.02,21.03,21.01,21.02,91786.0
2022-02-02 11:55:00,21.02,21.03,21.01,21.02,149380.0,21.02,21.03,21.01,21.02,149380.0
2022-02-02 12:00:00,21.02,21.04,21.01,21.04,199295.0,21.02,21.04,21.01,21.04,199295.0
2022-02-02 12:05:00,21.04,21.08,21.03,21.07,139404.0,21.04,21.08,21.03,21.07,139404.0
2022-02-02 12:10:00,21.08,21.09,21.07,21.08,180076.0,21.08,21.09,21.07,21.08,180076.0
2022-02-02 12:15:00,21.09,21.1,21.07,21.07,174053.0,21.09,21.1,21.07,21.07,174053.0
2022-02-02 12:20:00,21.07,21.08,21.04,21.04,132896.0,21.07,21.08,21.04,21.04,132896.0
2022-02-02 12:25:00,21.05,21.06,21.03,21.04,196339.0,21.05,21.06,21.03,21.04,196339.0
2022-02-02 12:30:00,21.03,21.04,21.01,21.03,266154.0,21.03,21.04,21.01,21.03,266154.0
2022-02-02 12:35:00,21.03,21.04,21.01,21.02,194949.0,21.03,21.04,21.01,21.02,194949.0
2022-02-02 12:40:00,21.02,21.03,21.01,21.02,122767.0,21.02,21.03,21.01,21.02,122767.0
2022-02-02 12:45:00,21.02,21.04,21.02,21.03,122435.0,21.02,21.04,21.02,21.03,122435.0
2022-02-02 12:50:00,21.03,21.04,21.02,21.03,63479.0,21.03,21.04,21.02,21.03,63479.0
2022-02-02 12:55:00,21.03,21.05,21.03,21.05,79442.0,21.03,21.05,21.03,21.05,79442.0
2022-02-02 13:00:00,21.05,21.05,21.03,21.03,135274.0,21.05,21.05,21.03,21.03,135274.0
2022-02-02 13:05:00,21.04,21.04,21.02,21.03,236971.0,21.04,21.04,21.02,21.03,236971.0
2022-02-02 13:10:00,21.02,21.03,21.01,21.02,231186.0,21.02,21.03,21.01,21.02,231186.0
2022-02-02 13:15:00,21.02,21.02,20.99,21.0,98547.0,21.02,21.02,20.99,21.0,98547.0
2022-02-02 13:20:00,21.0,21.01,20.97,21.01,719694.0,21.0,21.01,20.97,21.01,719694.0
2022-02-02 13:25:00,21.0,21.01,20.98,21.0,120492.0,21.0,21.01,20.98,21.0,120492.0
2022-02-02 13:30:00,20.99,21.0,20.98,20.99,182543.0,20.99,21.0,20.98,20.99,182543.0
2022-02-02 13:35:00,20.99,21.01,20.98,21.0,218956.0,20.99,21.01,20.98,21.0,218956.0
2022-02-02 13:40:00,21.0,21.0,20.98,20.99,205501.0,21.0,21.0,20.98,20.99,205501.0
2022-02-02 13:45:00,20.98,21.0,20.98,20.99,109067.0,20.98,21.0,20.98,20.99,109067.0
2022-02-02 13:50:00,20.98,20.99,20.98,20.98,51757.0,20.98,20.99,20.98,20.98,51757.0
2022-02-02 13:55:00,20.99,21.02,20.98,21.02,220777.0,20.99,21.02,20.98,21.02,220777.0
2022-02-02 14:00:00,21.01,21.02,20.99,21.0,167558.0,21.01,21.02,20.99,21.0,167558.0
2022-02-02 14:05:00,21.0,21.01,20.99,21.0,66539.0,21.0,21.01,20.99,21.0,66539.0
2022-02-02 14:10:00,21.0,21.0,20.99,21.0,36747.0,21.0,21.0,20.99,21.0,36747.0
2022-02-02 14:15:00,20.99,21.0,20.97,20.99,295331.0,20.99,21.0,20.97,20.99,295331.0
2022-02-02 14:20:00,20.98,20.99,20.97,20.98,60921.0,20.98,20.99,20.97,20.98,60921.0
2022-02-02 14:25:00,20.97,20.98,20.97,20.97,20121.0,20.97,20.98,20.97,20.97,20121.0
2022-02-02 14:30:00,20.98,20.99,20.97,20.99,87548.0,20.98,20.99,20.97,20.99,87548.0
2022-02-02 14:35:00,20.98,20.99,20.98,20.98,11542.0,20.98,20.99,20.98,20.98,11542.0
2022-02-02 14:40:00,20.98,20.99,20.98,20.98,19620.0,20.98,20.99,20.98,20.98,19620.0
2022-02-02 14:45:00,20.98,20.99,20.98,20.98,29286.0,20.98,20.99,20.98,20.98,29286.0
2022-02-02 14:50:00,20.98,20.99,20.98,20.98,22251.0,20.98,20.99,20.98,20.98,22251.0
2022-02-02 14:55:00,20.99,20.99,20.96,20.97,214705.0,20.99,20.99,20.96,20.97,214705.0
2022-02-02 15:00:00,20.96,20.98,20.96,20.98,70382.0,20.96,20.98,20.96,20.98,70382.0
2022-02-02 15:05:00,20.97,20.98,20.97,20.98,32236.0,20.97,20.98,20.97,20.98,32236.0
2022-02-02 15:10:00,20.97,20.98,20.97,20.98,27529.0,20.97,20.98,20.97,20.98,27529.0
2022-02-02 15:15:00,20.98,20.98,20.97,20.98,29091.0,20.98,20.98,20.97,20.98,29091.0
2022-02-02 15:20:00,20.98,20.98,20.97,20.97,74319.0,20.98,20.98,20.97,20.97,74319.0
2022-02-02 15:25:00,20.98,20.98,20.95,20.96,54108.0,20.98,20.98,20.95,20.96,54108.0
2022-02-02 15:30:00,20.96,20.96,20.94,20.95,67091.0,20.96,20.96,20.94,20.95,67091.0
2022-02-02 15:35:00,20.95,20.95,20.93,20.94,105208.0,20.95,20.95,20.93,20.94,105208.0
2022-02-02 15:40:00,20.94,20.94,20.93,20.93,69585.0,20.94,20.94,20.93,20.93,69585.0
2022-02-02 15:45:00,20.94,20.95,20.93,20.94,187656.0,20.94,20.95,20.93,20.94,187656.0
2022-02-02 15:50:00,20.94,20.94,20.92,20.92,616834.0,20.94,20.94,20.92,20.92,616834.0
2022-02-02 15:55:00,20.93,20.95,20.92,20.94,480913.0,20.93,20.95,20.92,20.94,480913.0
2022-02-03 09:30:00,20.7,20.73,20.65,20.68,908833.0,20.7,20.73,20.65,20.68,908833.0
2022-02-03 09:35:00,20.68,20.71,20.65,20.68,993405.0,20.68,20.71,20.65,20.68,993405.0
2022-02-03 09:40:00,20.67,20.76,20.59,20.59,1677185.0,20.67,20.76,20.59,20.59,1677185.0
2022-02-03 09:45:00,20.59,20.61,20.46,20.48,3057513.0,20.59,20.61,20.46,20.48,3057513.0
2022-02-03 09:50:00,20.47,20.47,20.39,20.43,1116712.0,20.47,20.47,20.39,20.43,1116712.0
2022-02-03 09:55:00,20.43,20.46,20.41,20.43,1094391.0,20.43,20.46,20.41,20.43,1094391.0
2022-02-03 10:00:00,20.43,20.44,20.34,20.4,1150792.0,20.43,20.44,20.34,20.4,1150792.0
2022-02-03 10:05:00,20.41,20.47,20.38,20.45,543989.0,20.41,20.47,20.38,20.45,543989.0
2022-02-03 10:10:00,20.44,20.57,20.42,20.54,907075.0,20.44,20.57,20.42,20.54,907075.0
2022-02-03 10:15:00,20.54,20.6,20.52,20.53,621493.0,20.54,20.6,20.52,20.53,621493.0
2022-02-03 10:20:00,20.54,20.55,20.5,20.51,340473.0,20.54,20.55,20.5,20.51,340473.0
2022-02-03 10:25:00,20.52,20.55,20.5,20.54,402809.0,20.52,20.55,20.5,20.54,402809.0
2022-02-03 10:30:00,20.54,20.58,20.53,20.57,523084.0,20.54,20.58,20.53,20.57,523084.0
2022-02-03 10:35:00,20.56,20.64,20.54,20.64,610166.0,20.56,20.64,20.54,20.64,610166.0
2022-02-03 10:40:00,20.64,20.69,20.63,20.67,640627.0,20.64,20.69,20.63,20.67,640627.0
2022-02-03 10:45:00,20.67,20.7,20.66,20.66,471789.0,20.67,20.7,20.66,20.66,471789.0
2022-02-03 10:50:00,20.67,20.69,20.66,20.67,412388.0,20.67,20.69,20.66,20.67,412388.0
2022-02-03 10:55:00,20.68,20.71,20.67,20.7,407225.0,20.68,20.71,20.67,20.7,407225.0
2022-02-03 11:00:00,20.69,20.7,20.63,20.69,416592.0,20.69,20.7,20.63,20.69,416592.0
2022-02-03 11:05:00,20.68,20.78,20.68,20.77,336759.0,20.68,20.78,20.68,20.77,336759.0
2022-02-03 11:10:00,20.76,20.82,20.76,20.8,675709.0,20.76,20.82,20.76,20.8,675709.0
2022-02-03 11:15:00,20.79,20.82,20.77,20.79,221101.0,20.79,20.82,20.77,20.79,221101.0
2022-02-03 11:20:00,20.79,20.8,20.75,20.76,798455.0,20.79,20.8,20.75,20.76,798455.0
2022-02-03 11:25:00,20.76,20.79,20.75,20.79,290985.0,20.76,20.79,20.75,20.79,290985.0
2022-02-03 11:30:00,20.79,20.81,20.76,20.78,425799.0,20.79,20.81,20.76,20.78,425799.0
2022-02-03 11:35:00,20.77,20.8,20.76,20.77,245281.0,20.77,20.8,20.76,20.77,245281.0
2022-02-03 11:40:00,20.77,20.77,20.72,20.74,199655.0,20.77,20.77,20.72,20.74,199655.0
2022-02-03 11:45:00,20.74,20.77,20.73,20.76,250665.0,20.74,20.77,20.73,20.76,250665.0
2022-02-03 11:50:00,20.76,20.78,20.74,20.77,138697.0,20.76,20.78,20.74,20.77,138697.0
2022-02-03 11:55:00,20.76,20.78,20.74,20.74,103988.0,20.76,20.78,20.74,20.74,103988.0
2022-02-03 12:00:00,20.74,20.75,20.69,20.7,128588.0,20.74,20.75,20.69,20.7,128588.0
2022-02-03 12:05:00,20.7,20.71,20.68,20.69,186785.0,20.7,20.71,20.68,20.69,186785.0
2022-02-03 12:10:00,20.7,20.72,20.69,20.71,161752.0,20.7,20.72,20.69,20.71,161752.0
2022-02-03 12:15:00,20.7,20.71,20.69,20.69,65987.0,20.7,20.71,20.69,20.69,65987.0
2022-02-03 12:20:00,20.69,20.71,20.69,20.7,81431.0,20.69,20.71,20.69,20.7,81431.0
2022-02-03 12:25:00,20.7,20.72,20.69,20.71,196937.0,20.7,20.72,20.69,20.71,196937.0
2022-02-03 12:30:00,20.72,20.73,20.7,20.71,100436.0,20.72,20.73,20.7,20.71,100436.0
2022-02-03 12:35:00,20.71,20.72,20.71,20.71,27787.0,20.71,20.72,20.71,20.71,27787.0
2022-02-03 12:40:00,20.71,20.72,20.68,20.68,114969.0,20.71,20.72,20.68,20.68,114969.0
2022-02-03 12:45:00,20.68,20.69,20.65,20.65,194256.0,20.68,20.69,20.65,20.65,194256.0
2022-02-03 12:50:00,20.65,20.67,20.64,20.65,113524.0,20.65,20.67,20.64,20.65,113524.0
2022-02-03 12:55:00,20.65,20.68,20.65,20.68,168616.0,20.65,20.68,20.65,20.68,168616.0
2022-02-03 13:00:00,20.68,20.68,20.65,20.66,170430.0,20.68,20.68,20.65,20.66,170430.0
2022-02-03 13:05:00,20.66,20.68,20.65,20.67,144919.0,20.66,20.68,20.65,20.67,144919.0
2022-02-03 13:10:00,20.67,20.69,20.66,20.69,223753.0,20.67,20.69,20.66,20.69,223753.0
2022-02-03 13:15:00,20.69,20.69,20.67,20.68,205095.0,20.69,20.69,20.67,20.68,205095.0
2022-02-03 13:20:00,20.67,20.7,20.67,20.68,292003.0,20.67,20.7,20.67,20.68,292003.0
2022-02-03 13:25:00,20.68,20.69,20.66,20.67,175766.0,20.68,20.69,20.66,20.67,175766.0
2022-02-03 13:30:00,20.67,20.71,20.67,20.71,153565.0,20.67,20.71,20.67,20.71,153565.0
2022-02-03 13:35:00,20.71,20.71,20.68,20.69,99064.0,20.71,20.71,20.68,20.69,99064.0
2022-02-03 13:40:00,20.69,20.69,20.68,20.69,40952.0,20.69,20.69,20.68,20.69,40952.0
2022-02-03 13:45:00,20.69,20.69,20.68,20.69,13530.0,20.69,20.69,20.68,20.69,13530.0
2022-02-03 13:50:00,20.69,20.71,20.68,20.71,85620.0,20.69,20.71,20.68,20.71,85620.0
2022-02-03 13:55:00,20.71,20.72,20.7,20.71,91377.0,20.71,20.72,20.7,20.71,91377.0
2022-02-03 14:00:00,20.72,20.74,20.71,20.73,217869.0,20.72,20.74,20.71,20.73,217869.0
2022-02-03 14:05:00,20.73,20.74,20.73,20.74,44404.0,20.73,20.74,20.73,20.74,44404.0
2022-02-03 14:10:00,20.74,20.74,20.72,20.73,76052.0,20.74,20.74,20.72,20.73,76052.0
2022-02-03 14:15:00,20.73,20.75,20.73,20.75,62370.0,20.73,20.75,20.73,20.75,62370.0
2022-02-03 14:20:00,20.74,20.75,20.74,20.75,66889.0,20.74,20.75,20.74,20.75,66889.0
2022-02-03 14:25:00,20.75,20.75,20.72,20.72,126652.0,20.75,20.75,20.72,20.72,126652.0
2022-02-03 14:30:00,20.72,20.72,20.71,20.72,44835.0,20.72,20.72,20.71,20.72,44835.0
2022-02-03 14:35:00,20.72,20.72,20.69,20.7,83174.0,20.72,20.72,20.69,20.7,83174.0
2022-02-03 14:40:00,20.7,20.7,20.66,20.67,228630.0,20.7,20.7,20.66,20.67,228630.0
2022-02-03 14:45:00,20.67,20.7,20.66,20.69,652856.0,20.67,20.7,20.66,20.69,652856.0
2022-02-03 14:50:00,20.69,20.7,20.68,20.69,115077.0,20.69,20.7,20.68,20.69,115077.0
2022-02-03 14:55:00,20.69,20.71,20.68,20.69,197177.0,20.69,20.71,20.68,20.69,197177.0
2022-02-03 15:00:00,20.7,20.7,20.68,20.68,87203.0,20.7,20.7,20.68,20.68,87203.0
2022-02-03 15:05:00,20.69,20.71,20.69,20.69,349190.0,20.69,20.71,20.69,20.69,349190.0
2022-02-03 15:10:00,20.69,20.71,20.68,20.71,166508.0,20.69,20.71,20.68,20.71,166508.0
2022-02-03 15:15:00,20.71,20.72,20.7,20.71,143716.0,20.71,20.72,20.7,20.71,143716.0
2022-02-03 15:20:00,20.7,20.72,20.7,20.71,110414.0,20.7,20.72,20.7,20.71,110414.0
2022-02-03 15:25:00,20.71,20.72,20.71,20.71,24213.0,20.71,20.72,20.71,20.71,24213.0
2022-02-03 15:30:00,20.72,20.72,20.69,20.7,111905.0,20.72,20.72,20.69,20.7,111905.0
2022-02-03 15:35:00,20.69,20.7,20.68,20.7,244611.0,20.69,20.7,20.68,20.7,244611.0
2022-02-03 15:40:00,20.7,20.71,20.69,20.71,95881.0,20.7,20.71,20.69,20.71,95881.0
2022-02-03 15:45:00,20.71,20.71,20.69,20.69,210960.0,20.71,20.71,20.69,20.69,210960.0
2022-02-03 15:50:00,20.7,20.7,20.68,20.69,482142.0,20.7,20.7,20.68,20.69,482142.0
2022-02-03 15:55:00,20.69,20.7,20.68,20.7,500560.0,20.69,20.7,20.68,20.7,500560.0
2022-02-04 09:30:00,20.66,20.72,20.66,20.68,454304.0,20.66,20.72,20.66,20.68,454304.0
2022-02-04 09:35:00,20.67,20.77,20.66,20.73,1384572.0,20.67,20.77,20.66,20.73,1384572.0
2022-02-04 09:40:00,20.74,20.86,20.73,20.84,1087377.0,20.74,20.86,20.73,20.84,1087377.0
2022-02-04 09:45:00,20.84,20.86,20.81,20.82,1088665.0,20.84,20.86,20.81,20.82,1088665.0
2022-02-04 09:50:00,20.81,20.84,20.73,20.74,427895.0,20.81,20.84,20.73,20.74,427895.0
2022-02-04 09:55:00,20.74,20.81,20.74,20.8,482970.0,20.74,20.81,20.74,20.8,482970.0
2022-02-04 10:00:00,20.8,20.88,20.8,20.88,1567923.0,20.8,20.88,20.8,20.88,1567923.0
2022-02-04 10:05:00,20.88,20.96,20.86,20.86,1997271.0,20.88,20.96,20.86,20.86,1997271.0
2022-02-04 10:10:00,20.87,20.89,20.83,20.85,517156.0,20.87,20.89,20.83,20.85,517156.0
2022-02-04 10:15:00,20.86,20.91,20.85,20.88,291586.0,20.86,20.91,20.85,20.88,291586.0
2022-02-04 10:20:00,20.88,20.92,20.86,20.87,283275.0,20.88,20.92,20.86,20.87,283275.0
2022-02-04 10:25:00,20.87,20.88,20.79,20.81,194090.0,20.87,20.88,20.79,20.81,194090.0
2022-02-04 10:30:00,20.81,20.88,20.78,20.85,762254.0,20.81,20.88,20.78,20.85,762254.0
2022-02-04 10:35:00,20.85,20.86,20.79,20.81,183670.0,20.85,20.86,20.79,20.81,183670.0
2022-02-04 10:40:00,20.81,20.81,20.74,20.75,438846.0,20.81,20.81,20.74,20.75,438846.0
2022-02-04 10:45:00,20.74,20.75,20.7,20.71,327051.0,20.74,20.75,20.7,20.71,327051.0
2022-02-04 10:50:00,20.72,20.75,20.71,20.73,160993.0,20.72,20.75,20.71,20.73,160993.0
2022-02-04 10:55:00,20.74,20.75,20.69,20.7,676267.0,20.74,20.75,20.69,20.7,676267.0
2022-02-04 11:00:00,20.7,20.73,20.68,20.73,296584.0,20.7,20.73,20.68,20.73,296584.0
2022-02-04 11:05:00,20.73,20.75,20.71,20.73,303360.0,20.73,20.75,20.71,20.73,303360.0
2022-02-04 11:10:00,20.73,20.73,20.69,20.71,292593.0,20.73,20.73,20.69,20.71,292593.0
2022-02-04 11:15:00,20.7,20.73,20.68,20.73,194468.0,20.7,20.73,20.68,20.73,194468.0
2022-02-04 11:20:00,20.73,20.73,20.69,20.69,216958.0,20.73,20.73,20.69,20.69,216958.0
2022-02-04 11:25:00,20.7,20.75,20.7,20.73,314537.0,20.7,20.75,20.7,20.73,314537.0
2022-02-04 11:30:00,20.73,20.74,20.71,20.73,306831.0,20.73,20.74,20.71,20.73,306831.0
2022-02-04 11:35:00,20.74,20.76,20.73,20.74,422894.0,20.74,20.76,20.73,20.74,422894.0
2022-02-04 11:40:00,20.74,20.76,20.73,20.75,234150.0,20.74,20.76,20.73,20.75,234150.0
2022-02-04 11:45:00,20.76,20.78,20.75,20.77,222128.0,20.76,20.78,20.75,20.77,222128.0
2022-02-04 11:50:00,20.77,20.79,20.76,20.77,766924.0,20.77,20.79,20.76,20.77,766924.0
2022-02-04 11:55:00,20.77,20.78,20.75,20.76,234862.0,20.77,20.78,20.75,20.76,234862.0
2022-02-04 12:00:00,20.76,20.78,20.74,20.78,287207.0,20.76,20.78,20.74,20.78,287207.0
2022-02-04 12:05:00,20.78,20.79,20.76,20.77,239984.0,20.78,20.79,20.76,20.77,239984.0
2022-02-04 12:10:00,20.77,20.78,20.75,20.78,181828.0,20.77,20.78,20.75,20.78,181828.0
2022-02-04 12:15:00,20.78,20.79,20.77,20.78,242701.0,20.78,20.79,20.77,20.78,242701.0
2022-02-04 12:20:00,20.78,20.78,20.77,20.77,20249.0,20.78,20.78,20.77,20.77,20249.0
2022-02-04 12:25:00,20.78,20.79,20.77,20.77,105811.0,20.78,20.79,20.77,20.77,105811.0
2022-02-04 12:30:00,20.78,20.79,20.77,20.78,151529.0,20.78,20.79,20.77,20.78,151529.0
2022-02-04 12:35:00,20.78,20.79,20.76,20.78,244710.0,20.78,20.79,20.76,20.78,244710.0
2022-02-04 12:40:00,20.78,20.79,20.76,20.77,198035.0,20.78,20.79,20.76,20.77,198035.0
2022-02-04 12:45:00,20.77,20.78,20.77,20.77,51663.0,20.77,20.78,20.77,20.77,51663.0
2022-02-04 12:50:00,20.78,20.78,20.76,20.77,44875.0,20.78,20.78,20.76,20.77,44875.0
2022-02-04 12:55:00,20.77,20.78,20.75,20.78,172486.0,20.77,20.78,20.75,20.78,172486.0
2022-02-04 13:00:00,20.78,20.79,20.76,20.77,119604.0,20.78,20.79,20.76,20.77,119604.0
2022-02-04 13:05:00,20.77,20.77,20.76,20.76,51301.0,20.77,20.77,20.76,20.76,51301.0
2022-02-04 13:10:00,20.77,20.78,20.76,20.78,45234.0,20.77,20.78,20.76,20.78,45234.0
2022-02-04 13:15:00,20.78,20.78,20.77,20.78,29650.0,20.78,20.78,20.77,20.78,29650.0
2022-02-04 13:20:00,20.78,20.79,20.77,20.79,362502.0,20.78,20.79,20.77,20.79,362502.0
2022-02-04 13:25:00,20.79,20.81,20.76,20.8,508345.0,20.79,20.81,20.76,20.8,508345.0
2022-02-04 13:30:00,20.81,20.82,20.77,20.77,194977.0,20.81,20.82,20.77,20.77,194977.0
2022-02-04 13:35:00,20.77,20.78,20.74,20.74,199425.0,20.77,20.78,20.74,20.74,199425.0
2022-02-04 13:40:00,20.75,20.78,20.74,20.78,167607.0,20.75,20.78,20.74,20.78,167607.0
2022-02-04 13:45:00,20.79,20.8,20.77,20.79,135845.0,20.79,20.8,20.77,20.79,135845.0
2022-02-04 13:50:00,20.79,20.82,20.78,20.81,260856.0,20.79,20.82,20.78,20.81,260856.0
2022-02-04 13:55:00,20.82,20.82,20.79,20.81,96202.0,20.82,20.82,20.79,20.81,96202.0
2022-02-04 14:00:00,20.81,20.82,20.81,20.81,55206.0,20.81,20.82,20.81,20.81,55206.0
2022-02-04 14:05:00,20.81,20.82,20.81,20.82,68929.0,20.81,20.82,20.81,20.82,68929.0
2022-02-04 14:10:00,20.82,20.82,20.79,20.79,130487.0,20.82,20.82,20.79,20.79,130487.0
2022-02-04 14:15:00,20.8,20.81,20.77,20.78,144726.0,20.8,20.81,20.77,20.78,144726.0
2022-02-04 14:20:00,20.78,20.79,20.76,20.77,218364.0,20.78,20.79,20.76,20.77,218364.0
2022-02-04 14:25:00,20.77,20.78,20.76,20.78,36528.0,20.77,20.78,20.76,20.78,36528.0
2022-02-04 14:30:00,20.77,20.78,20.75,20.77,156346.0,20.77,20.78,20.75,20.77,156346.0
2022-02-04 14:35:00,20.78,20.8,20.77,20.79,16828.0,20.78,20.8,20.77,20.79,16828.0
2022-02-04 14:40:00,20.79,20.8,20.78,20.79,27525.0,20.79,20.8,20.78,20.79,27525.0
2022-02-04 14:45:00,20.79,20.79,20.77,20.78,61357.0,20.79,20.79,20.77,20.78,61357.0
2022-02-04 14:50:00,20.79,20.8,20.78,20.79,39773.0,20.79,20.8,20.78,20.79,39773.0
2022-02-04 14:55:00,20.79,20.8,20.77,20.78,106392.0,20.79,20.8,20.77,20.78,106392.0
2022-02-04 15:00:00,20.78,20.8,20.77,20.78,272341.0,20.78,20.8,20.77,20.78,272341.0
2022-02-04 15:05:00,20.78,20.8,20.77,20.79,189576.0,20.78,20.8,20.77,20.79,189576.0
2022-02-04 15:10:00,20.78,20.81,20.78,20.8,51928.0,20.78,20.81,20.78,20.8,51928.0
2022-02-04 15:15:00,20.8,20.82,20.79,20.82,187757.0,20.8,20.82,20.79,20.82,187757.0
2022-02-04 15:20:00,20.81,20.82,20.8,20.8,80744.0,20.81,20.82,20.8,20.8,80744.0
2022-02-04 15:25:00,20.8,20.81,20.8,20.8,7810.0,20.8,20.81,20.8,20.8,7810.0
2022-02-04 15:30:00,20.8,20.83,20.8,20.82,91166.0,20.8,20.83,20.8,20.82,91166.0
2022-02-04 15:35:00,20.82,20.84,20.81,20.82,182620.0,20.82,20.84,20.81,20.82,182620.0
2022-02-04 15:40:00,20.82,20.83,20.8,20.8,61749.0,20.82,20.83,20.8,20.8,61749.0
2022-02-04 15:45:00,20.8,20.81,20.78,20.79,170435.0,20.8,20.81,20.78,20.79,170435.0
2022-02-04 15:50:00,20.79,20.8,20.78,20.8,481688.0,20.79,20.8,20.78,20.8,481688.0
2022-02-04 15:55:00,20.8,20.8,20.78,20.79,528674.0,20.8,20.8,20.78,20.79,528674.0
2022-02-07 09:30:00,21.14,21.18,21.12,21.15,658716.0,21.14,21.18,21.12,21.15,658716.0
2022-02-07 09:35:00,21.16,21.17,21.11,21.15,738651.0,21.16,21.17,21.11,21.15,738651.0
2022-02-07 09:40:00,21.15,21.16,21.11,21.12,233143.0,21.15,21.16,21.11,21.12,233143.0
2022-02-07 09:45:00,21.13,21.14,21.09,21.1,423068.0,21.13,21.14,21.09,21.1,423068.0
2022-02-07 09:50:00,21.1,21.17,21.1,21.16,357360.0,21.1,21.17,21.1,21.16,357360.0
2022-02-07 09:55:00,21.17,21.18,21.13,21.17,174316.0,21.17,21.18,21.13,21.17,174316.0
2022-02-07 10:00:00,21.17,21.17,21.14,21.17,548429.0,21.17,21.17,21.14,21.17,548429.0
2022-02-07 10:05:00,21.17,21.18,21.13,21.14,306974.0,21.17,21.18,21.13,21.14,306974.0
2022-02-07 10:10:00,21.14,21.15,21.1,21.11,358533.0,21.14,21.15,21.1,21.11,358533.0
2022-02-07 10:15:00,21.11,21.13,21.1,21.12,564762.0,21.11,21.13,21.1,21.12,564762.0
2022-02-07 10:20:00,21.11,21.19,21.1,21.17,419871.0,21.11,21.19,21.1,21.17,419871.0
2022-02-07 10:25:00,21.17,21.18,21.15,21.16,238381.0,21.17,21.18,21.15,21.16,238381.0
2022-02-07 10:30:00,21.16,21.19,21.15,21.17,122793.0,21.16,21.19,21.15,21.17,122793.0
2022-02-07 10:35:00,21.18,21.2,21.17,21.19,140738.0,21.18,21.2,21.17,21.19,140738.0
2022-02-07 10:40:00,21.19,21.19,21.15,21.19,387564.0,21.19,21.19,21.15,21.19,387564.0
2022-02-07 10:45:00,21.18,21.21,21.17,21.18,601952.0,21.18,21.21,21.17,21.18,601952.0
2022-02-07 10:50:00,21.18,21.2,21.17,21.19,130919.0,21.18,21.2,21.17,21.19,130919.0
2022-02-07 10:55:00,21.19,21.21,21.19,21.21,156732.0,21.19,21.21,21.19,21.21,156732.0
2022-02-07 11:00:00,21.2,21.23,21.2,21.21,421925.0,21.2,21.23,21.2,21.21,421925.0
2022-02-07 11:05:00,21.21,21.21,21.17,21.17,153790.0,21.21,21.21,21.17,21.17,153790.0
2022-02-07 11:10:00,21.18,21.19,21.17,21.19,319890.0,21.18,21.19,21.17,21.19,319890.0
2022-02-07 11:15:00,21.18,21.2,21.17,21.2,193442.0,21.18,21.2,21.17,21.2,193442.0
2022-02-07 11:20:00,21.21,21.23,21.2,21.22,322504.0,21.21,21.23,21.2,21.22,322504.0
2022-02-07 11:25:00,21.23,21.27,21.22,21.25,814587.0,21.23,21.27,21.22,21.25,814587.0
2022-02-07 11:30:00,21.24,21.26,21.23,21.24,204176.0,21.24,21.26,21.23,21.24,204176.0
2022-02-07 11:35:00,21.24,21.25,21.22,21.22,177281.0,21.24,21.25,21.22,21.22,177281.0
2022-02-07 11:40:00,21.22,21.22,21.19,21.2,267487.0,21.22,21.22,21.19,21.2,267487.0
2022-02-07 11:45:00,21.2,21.21,21.19,21.2,305311.0,21.2,21.21,21.19,21.2,305311.0
2022-02-07 11:50:00,21.21,21.21,21.19,21.2,84355.0,21.21,21.21,21.19,21.2,84355.0
2022-02-07 11:55:00,21.2,21.23,21.19,21.22,190237.0,21.2,21.23,21.19,21.22,190237.0
2022-02-07 12:00:00,21.21,21.24,21.21,21.24,66579.0,21.21,21.24,21.21,21.24,66579.0
2022-02-07 12:05:00,21.23,21.24,21.22,21.23,127405.0,21.23,21.24,21.22,21.23,127405.0
2022-02-07 12:10:00,21.23,21.24,21.22,21.24,45530.0,21.23,21.24,21.22,21.24,45530.0
2022-02-07 12:15:00,21.24,21.25,21.23,21.24,67559.0,21.24,21.25,21.23,21.24,67559.0
2022-02-07 12:20:00,21.24,21.25,21.23,21.25,91770.0,21.24,21.25,21.23,21.25,91770.0
2022-02-07 12:25:00,21.24,21.28,21.24,21.27,862328.0,21.24,21.28,21.24,21.27,862328.0
2022-02-07 12:30:00,21.27,21.3,21.26,21.3,318864.0,21.27,21.3,21.26,21.3,318864.0
2022-02-07 12:35:00,21.3,21.3,21.28,21.3,353286.0,21.3,21.3,21.28,21.3,353286.0
2022-02-07 12:40:00,21.3,21.33,21.29,21.32,283739.0,21.3,21.33,21.29,21.32,283739.0
2022-02-07 12:45:00,21.32,21.33,21.31,21.32,191799.0,21.32,21.33,21.31,21.32,191799.0
2022-02-07 12:50:00,21.32,21.33,21.31,21.32,386780.0,21.32,21.33,21.31,21.32,386780.0
2022-02-07 12:55:00,21.32,21.33,21.3,21.31,294506.0,21.32,21.33,21.3,21.31,294506.0
2022-02-07 13:00:00,21.32,21.33,21.31,21.32,253585.0,21.32,21.33,21.31,21.32,253585.0
2022-02-07 13:05:00,21.32,21.33,21.3,21.3,308478.0,21.32,21.33,21.3,21.3,308478.0
2022-02-07 13:10:00,21.3,21.31,21.29,21.3,176913.0,21.3,21.31,21.29,21.3,176913.0
2022-02-07 13:15:00,21.3,21.32,21.29,21.32,394314.0,21.3,21.32,21.29,21.32,394314.0
2022-02-07 13:20:00,21.32,21.34,21.31,21.32,162897.0,21.32,21.34,21.31,21.32,162897.0
2022-02-07 13:25:00,21.32,21.33,21.29,21.31,329047.0,21.32,21.33,21.29,21.31,329047.0
2022-02-07 13:30:00,21.3,21.32,21.29,21.3,298656.0,21.3,21.32,21.29,21.3,298656.0
2022-02-07 13:35:00,21.3,21.31,21.28,21.3,366252.0,21.3,21.31,21.28,21.3,366252.0
2022-02-07 13:40:00,21.3,21.31,21.3,21.3,28078.0,21.3,21.31,21.3,21.3,28078.0
2022-02-07 13:45:00,21.3,21.31,21.29,21.3,196224.0,21.3,21.31,21.29,21.3,196224.0
2022-02-07 13:50:00,21.29,21.3,21.28,21.29,126218.0,21.29,21.3,21.28,21.29,126218.0
2022-02-07 13:55:00,21.29,21.32,21.28,21.32,173963.0,21.29,21.32,21.28,21.32,173963.0
2022-02-07 14:00:00,21.32,21.32,21.31,21.31,58486.0,21.32,21.32,21.31,21.31,58486.0
2022-02-07 14:05:00,21.32,21.32,21.3,21.3,50418.0,21.32,21.32,21.3,21.3,50418.0
2022-02-07 14:10:00,21.31,21.33,21.3,21.32,69882.0,21.31,21.33,21.3,21.32,69882.0
2022-02-07 14:15:00,21.32,21.34,21.31,21.33,688780.0,21.32,21.34,21.31,21.33,688780.0
2022-02-07 14:20:00,21.33,21.34,21.32,21.34,128355.0,21.33,21.34,21.32,21.34,128355.0
2022-02-07 14:25:00,21.34,21.34,21.33,21.34,197873.0,21.34,21.34,21.33,21.34,197873.0
2022-02-07 14:30:00,21.34,21.36,21.33,21.35,260175.0,21.34,21.36,21.33,21.35,260175.0
2022-02-07 14:35:00,21.36,21.36,21.33,21.34,406983.0,21.36,21.36,21.33,21.34,406983.0
2022-02-07 14:40:00,21.34,21.35,21.33,21.35,166009.0,21.34,21.35,21.33,21.35,166009.0
2022-02-07 14:45:00,21.34,21.35,21.33,21.33,88640.0,21.34,21.35,21.33,21.33,88640.0
2022-02-07 14:50:00,21.33,21.35,21.32,21.33,335349.0,21.33,21.35,21.32,21.33,335349.0
2022-02-07 14:55:00,21.34,21.34,21.32,21.33,161253.0,21.34,21.34,21.32,21.33,161253.0
2022-02-07 15:00:00,21.33,21.33,21.31,21.33,108011.0,21.33,21.33,21.31,21.33,108011.0
2022-02-07 15:05:00,21.33,21.34,21.31,21.31,174564.0,21.33,21.34,21.31,21.31,174564.0
2022-02-07 15:10:00,21.31,21.32,21.29,21.3,247584.0,21.31,21.32,21.29,21.3,247584.0
2022-02-07 15:15:00,21.31,21.32,21.3,21.31,87518.0,21.31,21.32,21.3,21.31,87518.0
2022-02-07 15:20:00,21.31,21.32,21.29,21.3,174281.0,21.31,21.32,21.29,21.3,174281.0
2022-02-07 15:25:00,21.3,21.31,21.29,21.3,142169.0,21.3,21.31,21.29,21.3,142169.0
2022-02-07 15:30:00,21.3,21.3,21.28,21.29,213670.0,21.3,21.3,21.28,21.29,213670.0
2022-02-07 15:35:00,21.28,21.3,21.28,21.28,241437.0,21.28,21.3,21.28,21.28,241437.0
2022-02-07 15:40:00,21.28,21.29,21.27,21.29,463074.0,21.28,21.29,21.27,21.29,463074.0
2022-02-07 15:45:00,21.29,21.29,21.28,21.29,115088.0,21.29,21.29,21.28,21.29,115088.0
2022-02-07 15:50:00,21.29,21.3,21.28,21.28,245382.0,21.29,21.3,21.28,21.28,245382.0
2022-02-07 15:55:00,21.29,21.29,21.27,21.27,710835.0,21.29,21.29,21.27,21.27,710835.0
2022-02-08 09:30:00,21.27,21.3,21.22,21.23,766925.0,21.27,21.3,21.22,21.23,766925.0
2022-02-08 09:35:00,21.23,21.29,21.23,21.27,850993.0,21.23,21.29,21.23,21.27,850993.0
2022-02-08 09:40:00,21.26,21.32,21.26,21.31,648372.0,21.26,21.32,21.26,21.31,648372.0
2022-02-08 09:45:00,21.3,21.34,21.29,21.3,448023.0,21.3,21.34,21.29,21.3,448023.0
2022-02-08 09:50:00,21.3,21.33,21.28,21.32,255559.0,21.3,21.33,21.28,21.32,255559.0
2022-02-08 09:55:00,21.32,21.37,21.31,21.37,344955.0,21.32,21.37,21.31,21.37,344955.0
2022-02-08 10:00:00,21.37,21.4,21.34,21.37,346441.0,21.37,21.4,21.34,21.37,346441.0
2022-02-08 10:05:00,21.37,21.37,21.35,21.36,266511.0,21.37,21.37,21.35,21.36,266511.0
2022-02-08 10:10:00,21.36,21.42,21.36,21.4,642206.0,21.36,21.42,21.36,21.4,642206.0
2022-02-08 10:15:00,21.4,21.42,21.38,21.4,317816.0,21.4,21.42,21.38,21.4,317816.0
2022-02-08 10:20:00,21.4,21.41,21.38,21.41,95988.0,21.4,21.41,21.38,21.41,95988.0
2022-02-08 10:25:00,21.41,21.46,21.4,21.46,595198.0,21.41,21.46,21.4,21.46,595198.0
2022-02-08 10:30:00,21.46,21.48,21.43,21.46,242064.0,21.46,21.48,21.43,21.46,242064.0
2022-02-08 10:35:00,21.46,21.46,21.43,21.43,494580.0,21.46,21.46,21.43,21.43,494580.0
2022-02-08 10:40:00,21.43,21.44,21.42,21.43,197766.0,21.43,21.44,21.42,21.43,197766.0
2022-02-08 10:45:00,21.43,21.46,21.43,21.44,457538.0,21.43,21.46,21.43,21.44,457538.0
2022-02-08 10:50:00,21.45,21.45,21.41,21.41,258249.0,21.45,21.45,21.41,21.41,258249.0
2022-02-08 10:55:00,21.41,21.42,21.39,21.39,313098.0,21.41,21.42,21.39,21.39,313098.0
2022-02-08 11:00:00,21.39,21.44,21.39,21.4,238541.0,21.39,21.44,21.39,21.4,238541.0
2022-02-08 11:05:00,21.41,21.42,21.4,21.42,111258.0,21.41,21.42,21.4,21.42,111258.0
2022-02-08 11:10:00,21.42,21.44,21.42,21.44,129654.0,21.42,21.44,21.42,21.44,129654.0
2022-02-08 11:15:00,21.44,21.45,21.42,21.43,294929.0,21.44,21.45,21.42,21.43,294929.0
2022-02-08 11:20:00,21.43,21.43,21.42,21.43,61678.0,21.43,21.43,21.42,21.43,61678.0
2022-02-08 11:25:00,21.43,21.44,21.42,21.43,211097.0,21.43,21.44,21.42,21.43,211097.0
2022-02-08 11:30:00,21.43,21.44,21.42,21.43,51848.0,21.43,21.44,21.42,21.43,51848.0
2022-02-08 11:35:00,21.44,21.46,21.43,21.44,248229.0,21.44,21.46,21.43,21.44,248229.0
2022-02-08 11:40:00,21.45,21.45,21.43,21.45,174435.0,21.45,21.45,21.43,21.45,174435.0
2022-02-08 11:45:00,21.45,21.46,21.44,21.45,123319.0,21.45,21.46,21.44,21.45,123319.0
2022-02-08 11:50:00,21.45,21.46,21.45,21.45,70500.0,21.45,21.46,21.45,21.45,70500.0
2022-02-08 11:55:00,21.46,21.46,21.44,21.45,56581.0,21.46,21.46,21.44,21.45,56581.0
2022-02-08 12:00:00,21.46,21.47,21.45,21.46,117137.0,21.46,21.47,21.45,21.46,117137.0
2022-02-08 12:05:00,21.47,21.48,21.46,21.47,198965.0,21.47,21.48,21.46,21.47,198965.0
2022-02-08 12:10:00,21.48,21.49,21.47,21.47,166699.0,21.48,21.49,21.47,21.47,166699.0
2022-02-08 12:15:00,21.47,21.48,21.45,21.46,217553.0,21.47,21.48,21.45,21.46,217553.0
2022-02-08 12:20:00,21.46,21.47,21.45,21.46,216252.0,21.46,21.47,21.45,21.46,216252.0
2022-02-08 12:25:00,21.46,21.47,21.45,21.46,100180.0,21.46,21.47,21.45,21.46,100180.0
2022-02-08 12:30:00,21.46,21.48,21.46,21.46,133858.0,21.46,21.48,21.46,21.46,133858.0
2022-02-08 12:35:00,21.46,21.48,21.46,21.47,184953.0,21.46,21.48,21.46,21.47,184953.0
2022-02-08 12:40:00,21.46,21.47,21.46,21.46,86982.0,21.46,21.47,21.46,21.46,86982.0
2022-02-08 12:45:00,21.47,21.48,21.46,21.46,131133.0,21.47,21.48,21.46,21.46,131133.0
2022-02-08 12:50:00,21.47,21.48,21.46,21.47,129519.0,21.47,21.48,21.46,21.47,129519.0
2022-02-08 12:55:00,21.47,21.47,21.45,21.46,146436.0,21.47,21.47,21.45,21.46,146436.0
2022-02-08 13:00:00,21.45,21.46,21.45,21.45,68484.0,21.45,21.46,21.45,21.45,68484.0
2022-02-08 13:05:00,21.45,21.46,21.43,21.44,113166.0,21.45,21.46,21.43,21.44,113166.0
2022-02-08 13:10:00,21.44,21.45,21.43,21.45,115893.0,21.44,21.45,21.43,21.45,115893.0
2022-02-08 13:15:00,21.45,21.45,21.43,21.44,40930.0,21.45,21.45,21.43,21.44,40930.0
2022-02-08 13:20:00,21.44,21.45,21.42,21.44,257901.0,21.44,21.45,21.42,21.44,257901.0
2022-02-08 13:25:00,21.43,21.44,21.43,21.44,48298.0,21.43,21.44,21.43,21.44,48298.0
2022-02-08 13:30:00,21.44,21.45,21.43,21.44,117676.0,21.44,21.45,21.43,21.44,117676.0
2022-02-08 13:35:00,21.44,21.46,21.43,21.44,109624.0,21.44,21.46,21.43,21.44,109624.0
2022-02-08 13:40:00,21.44,21.45,21.43,21.44,119514.0,21.44,21.45,21.43,21.44,119514.0
2022-02-08 13:45:00,21.44,21.46,21.43,21.46,91512.0,21.44,21.46,21.43,21.46,91512.0
2022-02-08 13:50:00,21.46,21.47,21.45,21.46,97017.0,21.46,21.47,21.45,21.46,97017.0
2022-02-08 13:55:00,21.46,21.49,21.46,21.48,124052.0,21.46,21.49,21.46,21.48,124052.0
2022-02-08 14:00:00,21.49,21.49,21.48,21.49,74805.0,21.49,21.49,21.48,21.49,74805.0
2022-02-08 14:05:00,21.49,21.5,21.49,21.49,19297.0,21.49,21.5,21.49,21.49,19297.0
2022-02-08 14:10:00,21.49,21.5,21.48,21.49,71605.0,21.49,21.5,21.48,21.49,71605.0
2022-02-08 14:15:00,21.48,21.49,21.46,21.46,65417.0,21.48,21.49,21.46,21.46,65417.0
2022-02-08 14:20:00,21.47,21.47,21.44,21.45,58500.0,21.47,21.47,21.44,21.45,58500.0
2022-02-08 14:25:00,21.45,21.46,21.44,21.45,209851.0,21.45,21.46,21.44,21.45,209851.0
2022-02-08 14:30:00,21.45,21.46,21.44,21.46,171126.0,21.45,21.46,21.44,21.46,171126.0
2022-02-08 14:35:00,21.46,21.46,21.44,21.44,105306.0,21.46,21.46,21.44,21.44,105306.0
2022-02-08 14:40:00,21.45,21.45,21.43,21.44,64343.0,21.45,21.45,21.43,21.44,64343.0
2022-02-08 14:45:00,21.44,21.45,21.43,21.43,81056.0,21.44,21.45,21.43,21.43,81056.0
2022-02-08 14:50:00,21.44,21.44,21.42,21.43,88524.0,21.44,21.44,21.42,21.43,88524.0
2022-02-08 14:55:00,21.43,21.43,21.42,21.43,38667.0,21.43,21.43,21.42,21.43,38667.0
2022-02-08 15:00:00,21.43,21.43,21.41,21.42,221181.0,21.43,21.43,21.41,21.42,221181.0
2022-02-08 15:05:00,21.43,21.43,21.42,21.42,84886.0,21.43,21.43,21.42,21.42,84886.0
2022-02-08 15:10:00,21.43,21.45,21.42,21.44,119939.0,21.43,21.45,21.42,21.44,119939.0
2022-02-08 15:15:00,21.45,21.46,21.44,21.46,47761.0,21.45,21.46,21.44,21.46,47761.0
2022-02-08 15:20:00,21.46,21.46,21.45,21.46,38089.0,21.46,21.46,21.45,21.46,38089.0
2022-02-08 15:25:00,21.46,21.46,21.45,21.45,37202.0,21.46,21.46,21.45,21.45,37202.0
2022-02-08 15:30:00,21.46,21.46,21.45,21.45,28126.0,21.46,21.46,21.45,21.45,28126.0
2022-02-08 15:35:00,21.45,21.46,21.44,21.44,73339.0,21.45,21.46,21.44,21.44,73339.0
2022-02-08 15:40:00,21.45,21.46,21.44,21.45,155645.0,21.45,21.46,21.44,21.45,155645.0
2022-02-08 15:45:00,21.45,21.46,21.45,21.45,80288.0,21.45,21.46,21.45,21.45,80288.0
2022-02-08 15:50:00,21.46,21.46,21.45,21.46,170827.0,21.46,21.46,21.45,21.46,170827.0
2022-02-08 15:55:00,21.46,21.47,21.45,21.45,612090.0,21.46,21.47,21.45,21.45,612090.0
2022-02-09 09:30:00,21.44,21.46,21.4,21.42,624014.0,21.44,21.46,21.4,21.42,624014.0
2022-02-09 09:35:00,21.41,21.42,21.38,21.4,421174.0,21.41,21.42,21.38,21.4,421174.0
2022-02-09 09:40:00,21.4,21.44,21.39,21.44,261543.0,21.4,21.44,21.39,21.44,261543.0
2022-02-09 09:45:00,21.43,21.48,21.43,21.44,991935.0,21.43,21.48,21.43,21.44,991935.0
2022-02-09 09:50:00,21.44,21.44,21.36,21.38,219279.0,21.44,21.44,21.36,21.38,219279.0
2022-02-09 09:55:00,21.38,21.43,21.37,21.41,277673.0,21.38,21.43,21.37,21.41,277673.0
2022-02-09 10:00:00,21.41,21.42,21.39,21.42,165362.0,21.41,21.42,21.39,21.42,165362.0
2022-02-09 10:05:00,21.42,21.43,21.39,21.4,146377.0,21.42,21.43,21.39,21.4,146377.0
2022-02-09 10:10:00,21.4,21.41,21.38,21.4,161291.0,21.4,21.41,21.38,21.4,161291.0
2022-02-09 10:15:00,21.4,21.44,21.39,21.43,221371.0,21.4,21.44,21.39,21.43,221371.0
2022-02-09 10:20:00,21.43,21.45,21.42,21.43,126910.0,21.43,21.45,21.42,21.43,126910.0
2022-02-09 10:25:00,21.43,21.46,21.42,21.45,312825.0,21.43,21.46,21.42,21.45,312825.0
2022-02-09 10:30:00,21.45,21.46,21.43,21.44,380135.0,21.45,21.46,21.43,21.44,380135.0
2022-02-09 10:35:00,21.43,21.44,21.41,21.41,212080.0,21.43,21.44,21.41,21.41,212080.0
2022-02-09 10:40:00,21.42,21.42,21.39,21.39,86991.0,21.42,21.42,21.39,21.39,86991.0
2022-02-09 10:45:00,21.39,21.41,21.38,21.41,442499.0,21.39,21.41,21.38,21.41,442499.0
2022-02-09 10:50:00,21.41,21.43,21.4,21.42,148154.0,21.41,21.43,21.4,21.42,148154.0
2022-02-09 10:55:00,21.42,21.43,21.41,21.42,50611.0,21.42,21.43,21.41,21.42,50611.0
2022-02-09 11:00:00,21.42,21.44,21.41,21.44,148698.0,21.42,21.44,21.41,21.44,148698.0
2022-02-09 11:05:00,21.43,21.46,21.43,21.46,55395.0,21.43,21.46,21.43,21.46,55395.0
2022-02-09 11:10:00,21.46,21.46,21.45,21.45,18395.0,21.46,21.46,21.45,21.45,18395.0
2022-02-09 11:15:00,21.46,21.46,21.44,21.44,64453.0,21.46,21.46,21.44,21.44,64453.0
2022-02-09 11:20:00,21.44,21.48,21.44,21.48,128127.0,21.44,21.48,21.44,21.48,128127.0
2022-02-09 11:25:00,21.47,21.48,21.46,21.47,207836.0,21.47,21.48,21.46,21.47,207836.0
2022-02-09 11:30:00,21.47,21.49,21.47,21.49,262418.0,21.47,21.49,21.47,21.49,262418.0
2022-02-09 11:35:00,21.48,21.5,21.48,21.49,206075.0,21.48,21.5,21.48,21.49,206075.0
2022-02-09 11:40:00,21.5,21.52,21.5,21.51,246194.0,21.5,21.52,21.5,21.51,246194.0
2022-02-09 11:45:00,21.52,21.53,21.51,21.52,160261.0,21.52,21.53,21.51,21.52,160261.0
2022-02-09 11:50:00,21.52,21.53,21.5,21.5,175425.0,21.52,21.53,21.5,21.5,175425.0
2022-02-09 11:55:00,21.51,21.52,21.49,21.51,415400.0,21.51,21.52,21.49,21.51,415400.0
2022-02-09 12:00:00,21.51,21.56,21.5,21.55,163305.0,21.51,21.56,21.5,21.55,163305.0
2022-02-09 12:05:00,21.55,21.56,21.54,21.56,148591.0,21.55,21.56,21.54,21.56,148591.0
2022-02-09 12:10:00,21.56,21.56,21.55,21.56,131047.0,21.56,21.56,21.55,21.56,131047.0
2022-02-09 12:15:00,21.56,21.57,21.55,21.55,200347.0,21.56,21.57,21.55,21.55,200347.0
2022-02-09 12:20:00,21.56,21.57,21.55,21.55,156399.0,21.56,21.57,21.55,21.55,156399.0
2022-02-09 12:25:00,21.55,21.58,21.54,21.55,422218.0,21.55,21.58,21.54,21.55,422218.0
2022-02-09 12:30:00,21.56,21.57,21.54,21.56,239962.0,21.56,21.57,21.54,21.56,239962.0
2022-02-09 12:35:00,21.57,21.59,21.56,21.59,402773.0,21.57,21.59,21.56,21.59,402773.0
2022-02-09 12:40:00,21.59,21.59,21.58,21.59,214090.0,21.59,21.59,21.58,21.59,214090.0
2022-02-09 12:45:00,21.58,21.59,21.56,21.57,220538.0,21.58,21.59,21.56,21.57,220538.0
2022-02-09 12:50:00,21.57,21.58,21.56,21.56,251805.0,21.57,21.58,21.56,21.56,251805.0
2022-02-09 12:55:00,21.57,21.57,21.55,21.55,68895.0,21.57,21.57,21.55,21.55,68895.0
2022-02-09 13:00:00,21.55,21.58,21.55,21.56,412880.0,21.55,21.58,21.55,21.56,412880.0
2022-02-09 13:05:00,21.56,21.57,21.54,21.55,261295.0,21.56,21.57,21.54,21.55,261295.0
2022-02-09 13:10:00,21.55,21.56,21.54,21.54,178582.0,21.55,21.56,21.54,21.54,178582.0
2022-02-09 13:15:00,21.55,21.57,21.54,21.57,148471.0,21.55,21.57,21.54,21.57,148471.0
2022-02-09 13:20:00,21.57,21.59,21.56,21.57,745525.0,21.57,21.59,21.56,21.57,745525.0
2022-02-09 13:25:00,21.58,21.58,21.56,21.57,542892.0,21.58,21.58,21.56,21.57,542892.0
2022-02-09 13:30:00,21.57,21.57,21.56,21.57,24317.0,21.57,21.57,21.56,21.57,24317.0
2022-02-09 13:35:00,21.56,21.57,21.53,21.53,178634.0,21.56,21.57,21.53,21.53,178634.0
2022-02-09 13:40:00,21.53,21.55,21.52,21.55,254742.0,21.53,21.55,21.52,21.55,254742.0
2022-02-09 13:45:00,21.55,21.56,21.54,21.55,113957.0,21.55,21.56,21.54,21.55,113957.0
2022-02-09 13:50:00,21.56,21.57,21.55,21.57,34324.0,21.56,21.57,21.55,21.57,34324.0
2022-02-09 13:55:00,21.56,21.57,21.55,21.56,102051.0,21.56,21.57,21.55,21.56,102051.0
2022-02-09 14:00:00,21.56,21.56,21.54,21.54,109931.0,21.56,21.56,21.54,21.54,109931.0
2022-02-09 14:05:00,21.55,21.55,21.54,21.55,33631.0,21.55,21.55,21.54,21.55,33631.0
2022-02-09 14:10:00,21.55,21.56,21.53,21.55,321762.0,21.55,21.56,21.53,21.55,321762.0
2022-02-09 14:15:00,21.55,21.56,21.54,21.54,199376.0,21.55,21.56,21.54,21.54,199376.0
2022-02-09 14:20:00,21.54,21.55,21.53,21.53,42508.0,21.54,21.55,21.53,21.53,42508.0
2022-02-09 14:25:00,21.53,21.54,21.52,21.53,85972.0,21.53,21.54,21.52,21.53,85972.0
2022-02-09 14:30:00,21.53,21.53,21.52,21.53,29291.0,21.53,21.53,21.52,21.53,29291.0
2022-02-09 14:35:00,21.53,21.54,21.52,21.53,54479.0,21.53,21.54,21.52,21.53,54479.0
2022-02-09 14:40:00,21.54,21.54,21.53,21.53,37627.0,21.54,21.54,21.53,21.53,37627.0
2022-02-09 14:45:00,21.54,21.54,21.53,21.53,30716.0,21.54,21.54,21.53,21.53,30716.0
2022-02-09 14:50:00,21.54,21.54,21.53,21.54,34993.0,21.54,21.54,21.53,21.54,34993.0
2022-02-09 14:55:00,21.53,21.54,21.52,21.53,226920.0,21.53,21.54,21.52,21.53,226920.0
2022-02-09 15:00:00,21.53,21.54,21.52,21.53,383513.0,21.53,21.54,21.52,21.53,383513.0
2022-02-09 15:05:00,21.53,21.53,21.51,21.51,98570.0,21.53,21.53,21.51,21.51,98570.0
2022-02-09 15:10:00,21.51,21.52,21.5,21.51,190821.0,21.51,21.52,21.5,21.51,190821.0
2022-02-09 15:15:00,21.51,21.51,21.49,21.51,208992.0,21.51,21.51,21.49,21.51,208992.0
2022-02-09 15:20:00,21.51,21.52,21.5,21.51,441008.0,21.51,21.52,21.5,21.51,441008.0
2022-02-09 15:25:00,21.52,21.52,21.5,21.52,284283.0,21.52,21.52,21.5,21.52,284283.0
2022-02-09 15:30:00,21.52,21.54,21.51,21.53,197802.0,21.52,21.54,21.51,21.53,197802.0
2022-02-09 15:35:00,21.53,21.54,21.53,21.54,42851.0,21.53,21.54,21.53,21.54,42851.0
2022-02-09 15:40:00,21.54,21.54,21.52,21.53,374191.0,21.54,21.54,21.52,21.53,374191.0
2022-02-09 15:45:00,21.53,21.54,21.52,21.54,140246.0,21.53,21.54,21.52,21.54,140246.0
2022-02-09 15:50:00,21.54,21.54,21.53,21.53,146925.0,21.54,21.54,21.53,21.53,146925.0
2022-02-09 15:55:00,21.53,21.54,21.53,21.53,297463.0,21.53,21.54,21.53,21.53,297463.0
2022-02-10 09:30:00,21.53,21.6,21.51,21.59,643527.0,21.53,21.6,21.51,21.59,643527.0
2022-02-10 09:35:00,21.58,21.66,21.58,21.65,678488.0,21.58,21.66,21.58,21.65,678488.0
2022-02-10 09:40:00,21.66,21.67,21.64,21.66,427876.0,21.66,21.67,21.64,21.66,427876.0
2022-02-10 09:45:00,21.66,21.72,21.64,21.66,894454.0,21.66,21.72,21.64,21.66,894454.0
2022-02-10 09:50:00,21.66,21.7,21.65,21.67,991214.0,21.66,21.7,21.65,21.67,991214.0
2022-02-10 09:55:00,21.66,21.7,21.63,21.64,898802.0,21.66,21.7,21.63,21.64,898802.0
2022-02-10 10:00:00,21.65,21.7,21.63,21.69,1014202.0,21.65,21.7,21.63,21.69,1014202.0
2022-02-10 10:05:00,21.7,21.77,21.69,21.77,760445.0,21.7,21.77,21.69,21.77,760445.0
2022-02-10 10:10:00,21.76,21.76,21.71,21.71,706993.0,21.76,21.76,21.71,21.71,706993.0
2022-02-10 10:15:00,21.72,21.72,21.68,21.68,475066.0,21.72,21.72,21.68,21.68,475066.0
2022-02-10 10:20:00,21.68,21.71,21.66,21.68,191799.0,21.68,21.71,21.66,21.68,191799.0
2022-02-10 10:25:00,21.67,21.71,21.67,21.7,177091.0,21.67,21.71,21.67,21.7,177091.0
2022-02-10 10:30:00,21.7,21.74,21.7,21.71,335948.0,21.7,21.74,21.7,21.71,335948.0
2022-02-10 10:35:00,21.71,21.78,21.7,21.76,1124874.0,21.71,21.78,21.7,21.76,1124874.0
2022-02-10 10:40:00,21.77,21.79,21.76,21.78,337665.0,21.77,21.79,21.76,21.78,337665.0
2022-02-10 10:45:00,21.78,21.78,21.74,21.77,282158.0,21.78,21.78,21.74,21.77,282158.0
2022-02-10 10:50:00,21.77,21.77,21.69,21.71,450694.0,21.77,21.77,21.69,21.71,450694.0
2022-02-10 10:55:00,21.71,21.71,21.68,21.69,385441.0,21.71,21.71,21.68,21.69,385441.0
2022-02-10 11:00:00,21.69,21.74,21.67,21.73,321986.0,21.69,21.74,21.67,21.73,321986.0
2022-02-10 11:05:00,21.73,21.76,21.73,21.75,227497.0,21.73,21.76,21.73,21.75,227497.0
2022-02-10 11:10:00,21.75,21.77,21.74,21.75,107561.0,21.75,21.77,21.74,21.75,107561.0
2022-02-10 11:15:00,21.76,21.8,21.74,21.79,471711.0,21.76,21.8,21.74,21.79,471711.0
2022-02-10 11:20:00,21.79,21.8,21.77,21.8,474881.0,21.79,21.8,21.77,21.8,474881.0
2022-02-10 11:25:00,21.8,21.82,21.79,21.82,673391.0,21.8,21.82,21.79,21.82,673391.0
2022-02-10 11:30:00,21.82,21.83,21.8,21.82,354663.0,21.82,21.83,21.8,21.82,354663.0
2022-02-10 11:35:00,21.82,21.83,21.8,21.83,427044.0,21.82,21.83,21.8,21.83,427044.0
2022-02-10 11:40:00,21.83,21.88,21.82,21.88,438520.0,21.83,21.88,21.82,21.88,438520.0
2022-02-10 11:45:00,21.88,21.9,21.86,21.88,876429.0,21.88,21.9,21.86,21.88,876429.0
2022-02-10 11:50:00,21.88,21.89,21.86,21.89,229116.0,21.88,21.89,21.86,21.89,229116.0
2022-02-10 11:55:00,21.89,21.92,21.88,21.92,375042.0,21.89,21.92,21.88,21.92,375042.0
2022-02-10 12:00:00,21.91,21.92,21.89,21.89,532957.0,21.91,21.92,21.89,21.89,532957.0
2022-02-10 12:05:00,21.89,21.91,21.88,21.88,520995.0,21.89,21.91,21.88,21.88,520995.0
2022-02-10 12:10:00,21.88,21.89,21.87,21.88,284342.0,21.88,21.89,21.87,21.88,284342.0
2022-02-10 12:15:00,21.88,21.89,21.87,21.89,97921.0,21.88,21.89,21.87,21.89,97921.0
2022-02-10 12:20:00,21.89,21.89,21.85,21.85,349889.0,21.89,21.89,21.85,21.85,349889.0
2022-02-10 12:25:00,21.85,21.87,21.85,21.86,386911.0,21.85,21.87,21.85,21.86,386911.0
2022-02-10 12:30:00,21.86,21.87,21.83,21.84,135720.0,21.86,21.87,21.83,21.84,135720.0
2022-02-10 12:35:00,21.84,21.85,21.83,21.85,109264.0,21.84,21.85,21.83,21.85,109264.0
2022-02-10 12:40:00,21.85,21.86,21.83,21.86,448050.0,21.85,21.86,21.83,21.86,448050.0
2022-02-10 12:45:00,21.86,21.86,21.67,21.71,2099420.0,21.86,21.86,21.67,21.71,2099420.0
2022-02-10 12:50:00,21.71,21.72,21.64,21.69,571303.0,21.71,21.72,21.64,21.69,571303.0
2022-02-10 12:55:00,21.68,21.73,21.68,21.72,266049.0,21.68,21.73,21.68,21.72,266049.0
2022-02-10 13:00:00,21.71,21.76,21.68,21.76,846696.0,21.71,21.76,21.68,21.76,846696.0
2022-02-10 13:05:00,21.76,21.78,21.72,21.76,524878.0,21.76,21.78,21.72,21.76,524878.0
2022-02-10 13:10:00,21.76,21.77,21.73,21.74,246328.0,21.76,21.77,21.73,21.74,246328.0
2022-02-10 13:15:00,21.73,21.74,21.69,21.7,231649.0,21.73,21.74,21.69,21.7,231649.0
2022-02-10 13:20:00,21.7,21.75,21.69,21.75,313188.0,21.7,21.75,21.69,21.75,313188.0
2022-02-10 13:25:00,21.74,21.75,21.72,21.73,262672.0,21.74,21.75,21.72,21.73,262672.0
2022-02-10 13:30:00,21.73,21.73,21.68,21.69,207543.0,21.73,21.73,21.68,21.69,207543.0
2022-02-10 13:35:00,21.68,21.7,21.65,21.7,207336.0,21.68,21.7,21.65,21.7,207336.0
2022-02-10 13:40:00,21.69,21.72,21.68,21.7,441454.0,21.69,21.72,21.68,21.7,441454.0
2022-02-10 13:45:00,21.7,21.71,21.66,21.67,283323.0,21.7,21.71,21.66,21.67,283323.0
2022-02-10 13:50:00,21.67,21.7,21.66,21.7,152956.0,21.67,21.7,21.66,21.7,152956.0
2022-02-10 13:55:00,21.7,21.7,21.65,21.69,154342.0,21.7,21.7,21.65,21.69,154342.0
2022-02-10 14:00:00,21.68,21.69,21.66,21.67,106986.0,21.68,21.69,21.66,21.67,106986.0
2022-02-10 14:05:00,21.66,21.68,21.64,21.67,100182.0,21.66,21.68,21.64,21.67,100182.0
2022-02-10 14:10:00,21.66,21.67,21.59,21.61,744871.0,21.66,21.67,21.59,21.61,744871.0
2022-02-10 14:15:00,21.6,21.61,21.55,21.56,630519.0,21.6,21.61,21.55,21.56,630519.0
2022-02-10 14:20:00,21.57,21.59,21.56,21.57,591793.0,21.57,21.59,21.56,21.57,591793.0
2022-02-10 14:25:00,21.57,21.6,21.57,21.59,119911.0,21.57,21.6,21.57,21.59,119911.0
2022-02-10 14:30:00,21.59,21.61,21.57,21.58,522015.0,21.59,21.61,21.57,21.58,522015.0
2022-02-10 14:35:00,21.58,21.59,21.55,21.56,211216.0,21.58,21.59,21.55,21.56,211216.0
2022-02-10 14:40:00,21.57,21.58,21.53,21.53,320585.0,21.57,21.58,21.53,21.53,320585.0
2022-02-10 14:45:00,21.53,21.55,21.52,21.52,353289.0,21.53,21.55,21.52,21.52,353289.0
2022-02-10 14:50:00,21.52,21.53,21.5,21.52,354649.0,21.52,21.53,21.5,21.52,354649.0
2022-02-10 14:55:00,21.52,21.52,21.5,21.51,503597.0,21.52,21.52,21.5,21.51,503597.0
2022-02-10 15:00:00,21.51,21.52,21.47,21.49,230362.0,21.51,21.52,21.47,21.49,230362.0
2022-02-10 15:05:00,21.49,21.5,21.48,21.49,232060.0,21.49,21.5,21.48,21.49,232060.0
2022-02-10 15:10:00,21.49,21.53,21.49,21.52,272160.0,21.49,21.53,21.49,21.52,272160.0
2022-02-10 15:15:00,21.52,21.53,21.5,21.5,206958.0,21.52,21.53,21.5,21.5,206958.0
2022-02-10 15:20:00,21.51,21.52,21.48,21.5,337522.0,21.51,21.52,21.48,21.5,337522.0
2022-02-10 15:25:00,21.5,21.51,21.48,21.48,228158.0,21.5,21.51,21.48,21.48,228158.0
2022-02-10 15:30:00,21.48,21.5,21.46,21.46,285233.0,21.48,21.5,21.46,21.46,285233.0
2022-02-10 15:35:00,21.47,21.48,21.45,21.46,438245.0,21.47,21.48,21.45,21.46,438245.0
2022-02-10 15:40:00,21.46,21.46,21.43,21.44,470440.0,21.46,21.46,21.43,21.44,470440.0
2022-02-10 15:45:00,21.44,21.44,21.42,21.43,359328.0,21.44,21.44,21.42,21.43,359328.0
2022-02-10 15:50:00,21.43,21.45,21.41,21.44,674465.0,21.43,21.45,21.41,21.44,674465.0
2022-02-10 15:55:00,21.44,21.46,21.42,21.43,831996.0,21.44,21.46,21.42,21.43,831996.0
2022-02-11 09:30:00,21.3,21.39,21.28,21.33,1254195.0,21.3,21.39,21.28,21.33,1254195.0
2022-02-11 09:35:00,21.33,21.39,21.32,21.36,654446.0,21.33,21.39,21.32,21.36,654446.0
2022-02-11 09:40:00,21.37,21.41,21.36,21.4,476150.0,21.37,21.41,21.36,21.4,476150.0
2022-02-11 09:45:00,21.41,21.46,21.4,21.43,379104.0,21.41,21.46,21.4,21.43,379104.0
2022-02-11 09:50:00,21.44,21.46,21.39,21.41,309410.0,21.44,21.46,21.39,21.41,309410.0
2022-02-11 09:55:00,21.4,21.42,21.37,21.38,275237.0,21.4,21.42,21.37,21.38,275237.0
2022-02-11 10:00:00,21.38,21.43,21.38,21.42,379054.0,21.38,21.43,21.38,21.42,379054.0
2022-02-11 10:05:00,21.43,21.46,21.41,21.44,625629.0,21.43,21.46,21.41,21.44,625629.0
2022-02-11 10:10:00,21.45,21.47,21.43,21.46,264520.0,21.45,21.47,21.43,21.46,264520.0
2022-02-11 10:15:00,21.46,21.53,21.46,21.51,475107.0,21.46,21.53,21.46,21.51,475107.0
2022-02-11 10:20:00,21.51,21.54,21.49,21.52,474024.0,21.51,21.54,21.49,21.52,474024.0
2022-02-11 10:25:00,21.51,21.53,21.5,21.51,654993.0,21.51,21.53,21.5,21.51,654993.0
2022-02-11 10:30:00,21.51,21.53,21.49,21.51,243614.0,21.51,21.53,21.49,21.51,243614.0
2022-02-11 10:35:00,21.51,21.53,21.5,21.51,333158.0,21.51,21.53,21.5,21.51,333158.0
2022-02-11 10:40:00,21.52,21.52,21.48,21.48,220944.0,21.52,21.52,21.48,21.48,220944.0
2022-02-11 10:45:00,21.49,21.51,21.47,21.51,386382.0,21.49,21.51,21.47,21.51,386382.0
2022-02-11 10:50:00,21.51,21.51,21.48,21.49,216388.0,21.51,21.51,21.48,21.49,216388.0
2022-02-11 10:55:00,21.49,21.51,21.48,21.51,96243.0,21.49,21.51,21.48,21.51,96243.0
2022-02-11 11:00:00,21.5,21.52,21.49,21.51,307172.0,21.5,21.52,21.49,21.51,307172.0
2022-02-11 11:05:00,21.51,21.52,21.47,21.48,426098.0,21.51,21.52,21.47,21.48,426098.0
2022-02-11 11:10:00,21.47,21.48,21.42,21.44,241218.0,21.47,21.48,21.42,21.44,241218.0
2022-02-11 11:15:00,21.43,21.47,21.42,21.47,293207.0,21.43,21.47,21.42,21.47,293207.0
2022-02-11 11:20:00,21.47,21.49,21.46,21.48,301126.0,21.47,21.49,21.46,21.48,301126.0
2022-02-11 11:25:00,21.47,21.48,21.44,21.45,293094.0,21.47,21.48,21.44,21.45,293094.0
2022-02-11 11:30:00,21.45,21.47,21.44,21.46,134950.0,21.45,21.47,21.44,21.46,134950.0
2022-02-11 11:35:00,21.46,21.47,21.43,21.43,171970.0,21.46,21.47,21.43,21.43,171970.0
2022-02-11 11:40:00,21.44,21.45,21.42,21.45,290010.0,21.44,21.45,21.42,21.45,290010.0
2022-02-11 11:45:00,21.45,21.49,21.44,21.48,229938.0,21.45,21.49,21.44,21.48,229938.0
2022-02-11 11:50:00,21.48,21.49,21.45,21.48,223373.0,21.48,21.49,21.45,21.48,223373.0
2022-02-11 11:55:00,21.48,21.52,21.47,21.51,368680.0,21.48,21.52,21.47,21.51,368680.0
2022-02-11 12:00:00,21.52,21.55,21.5,21.54,529258.0,21.52,21.55,21.5,21.54,529258.0
2022-02-11 12:05:00,21.55,21.57,21.52,21.57,949075.0,21.55,21.57,21.52,21.57,949075.0
2022-02-11 12:10:00,21.57,21.6,21.55,21.57,394226.0,21.57,21.6,21.55,21.57,394226.0
2022-02-11 12:15:00,21.57,21.58,21.56,21.57,139329.0,21.57,21.58,21.56,21.57,139329.0
2022-02-11 12:20:00,21.56,21.57,21.54,21.55,123438.0,21.56,21.57,21.54,21.55,123438.0
2022-02-11 12:25:00,21.55,21.6,21.55,21.58,632292.0,21.55,21.6,21.55,21.58,632292.0
2022-02-11 12:30:00,21.58,21.59,21.57,21.58,96186.0,21.58,21.59,21.57,21.58,96186.0
2022-02-11 12:35:00,21.57,21.59,21.57,21.58,330185.0,21.57,21.59,21.57,21.58,330185.0
2022-02-11 12:40:00,21.58,21.59,21.57,21.57,209705.0,21.58,21.59,21.57,21.57,209705.0
2022-02-11 12:45:00,21.58,21.58,21.54,21.55,263955.0,21.58,21.58,21.54,21.55,263955.0
2022-02-11 12:50:00,21.55,21.56,21.54,21.55,167702.0,21.55,21.56,21.54,21.55,167702.0
2022-02-11 12:55:00,21.55,21.58,21.55,21.57,180343.0,21.55,21.58,21.55,21.57,180343.0
2022-02-11 13:00:00,21.58,21.61,21.56,21.57,1125353.0,21.58,21.61,21.56,21.57,1125353.0
2022-02-11 13:05:00,21.57,21.6,21.56,21.59,345330.0,21.57,21.6,21.56,21.59,345330.0
2022-02-11 13:10:00,21.6,21.6,21.57,21.59,218719.0,21.6,21.6,21.57,21.59,218719.0
2022-02-11 13:15:00,21.59,21.59,21.55,21.57,182187.0,21.59,21.59,21.55,21.57,182187.0
2022-02-11 13:20:00,21.58,21.61,21.57,21.61,165825.0,21.58,21.61,21.57,21.61,165825.0
2022-02-11 13:25:00,21.6,21.6,21.57,21.58,164720.0,21.6,21.6,21.57,21.58,164720.0
2022-02-11 13:30:00,21.58,21.65,21.56,21.65,920511.0,21.58,21.65,21.56,21.65,920511.0
2022-02-11 13:35:00,21.64,21.73,21.62,21.67,1787960.0,21.64,21.73,21.62,21.67,1787960.0
2022-02-11 13:40:00,21.67,21.7,21.61,21.69,923244.0,21.67,21.7,21.61,21.69,923244.0
2022-02-11 13:45:00,21.69,21.77,21.66,21.71,2233524.0,21.69,21.77,21.66,21.71,2233524.0
2022-02-11 13:50:00,21.71,21.73,21.63,21.7,1022416.0,21.71,21.73,21.63,21.7,1022416.0
2022-02-11 13:55:00,21.7,21.8,21.7,21.74,991709.0,21.7,21.8,21.7,21.74,991709.0
2022-02-11 14:00:00,21.74,21.83,21.73,21.82,1366886.0,21.74,21.83,21.73,21.82,1366886.0
2022-02-11 14:05:00,21.82,21.83,21.7,21.73,1882482.0,21.82,21.83,21.7,21.73,1882482.0
2022-02-11 14:10:00,21.73,21.77,21.68,21.68,905109.0,21.73,21.77,21.68,21.68,905109.0
2022-02-11 14:15:00,21.68,21.73,21.66,21.71,1312515.0,21.68,21.73,21.66,21.71,1312515.0
2022-02-11 14:20:00,21.7,21.76,21.7,21.71,684830.0,21.7,21.76,21.7,21.71,684830.0
2022-02-11 14:25:00,21.7,21.78,21.69,21.75,509537.0,21.7,21.78,21.69,21.75,509537.0
2022-02-11 14:30:00,21.76,21.82,21.74,21.78,538156.0,21.76,21.82,21.74,21.78,538156.0
2022-02-11 14:35:00,21.79,21.82,21.75,21.76,674377.0,21.79,21.82,21.75,21.76,674377.0
2022-02-11 14:40:00,21.76,21.84,21.75,21.8,985619.0,21.76,21.84,21.75,21.8,985619.0
2022-02-11 14:45:00,21.81,21.83,21.79,21.8,596017.0,21.81,21.83,21.79,21.8,596017.0
2022-02-11 14:50:00,21.8,21.83,21.76,21.81,1393531.0,21.8,21.83,21.76,21.81,1393531.0
2022-02-11 14:55:00,21.81,21.85,21.8,21.81,705725.0,21.81,21.85,21.8,21.81,705725.0
2022-02-11 15:00:00,21.81,21.88,21.78,21.85,701201.0,21.81,21.88,21.78,21.85,701201.0
2022-02-11 15:05:00,21.84,21.85,21.81,21.84,474883.0,21.84,21.85,21.81,21.84,474883.0
2022-02-11 15:10:00,21.84,21.85,21.82,21.84,562389.0,21.84,21.85,21.82,21.84,562389.0
2022-02-11 15:15:00,21.83,21.87,21.83,21.86,330244.0,21.83,21.87,21.83,21.86,330244.0
2022-02-11 15:20:00,21.86,21.9,21.84,21.89,643292.0,21.86,21.9,21.84,21.89,643292.0
2022-02-11 15:25:00,21.89,21.9,21.84,21.85,830456.0,21.89,21.9,21.84,21.85,830456.0
2022-02-11 15:30:00,21.85,21.86,21.81,21.84,393060.0,21.85,21.86,21.81,21.84,393060.0
2022-02-11 15:35:00,21.84,21.85,21.82,21.83,931519.0,21.84,21.85,21.82,21.83,931519.0
2022-02-11 15:40:00,21.83,21.85,21.81,21.85,961301.0,21.83,21.85,21.81,21.85,961301.0
2022-02-11 15:45:00,21.85,21.87,21.83,21.86,943401.0,21.85,21.87,21.83,21.86,943401.0
2022-02-11 15:50:00,21.86,21.87,21.81,21.82,1277626.0,21.86,21.87,21.81,21.82,1277626.0
2022-02-11 15:55:00,21.82,21.83,21.81,21.83,940336.0,21.82,21.83,21.81,21.83,940336.0
2022-02-14 09:30:00,22.05,22.13,22.04,22.11,1492416.0,22.05,22.13,22.04,22.11,1492416.0
2022-02-14 09:35:00,22.11,22.13,21.98,21.99,1120361.0,22.11,22.13,21.98,21.99,1120361.0
2022-02-14 09:40:00,21.99,22.08,21.99,22.02,675453.0,21.99,22.08,21.99,22.02,675453.0
2022-02-14 09:45:00,22.03,22.07,22.01,22.02,640344.0,22.03,22.07,22.01,22.02,640344.0
2022-02-14 09:50:00,22.02,22.08,21.97,22.07,652768.0,22.02,22.08,21.97,22.07,652768.0
2022-02-14 09:55:00,22.07,22.09,22.05,22.08,767315.0,22.07,22.09,22.05,22.08,767315.0
2022-02-14 10:00:00,22.08,22.09,22.01,22.05,426007.0,22.08,22.09,22.01,22.05,426007.0
2022-02-14 10:05:00,22.05,22.1,22.05,22.1,184043.0,22.05,22.1,22.05,22.1,184043.0
2022-02-14 10:10:00,22.09,22.13,22.09,22.1,303679.0,22.09,22.13,22.09,22.1,303679.0
2022-02-14 10:15:00,22.1,22.1,22.05,22.07,426778.0,22.1,22.1,22.05,22.07,426778.0
2022-02-14 10:20:00,22.07,22.07,22.0,22.05,864349.0,22.07,22.07,22.0,22.05,864349.0
2022-02-14 10:25:00,22.04,22.05,22.0,22.04,506102.0,22.04,22.05,22.0,22.04,506102.0
2022-02-14 10:30:00,22.04,22.05,21.99,22.04,835660.0,22.04,22.05,21.99,22.04,835660.0
2022-02-14 10:35:00,22.03,22.1,22.03,22.09,371246.0,22.03,22.1,22.03,22.09,371246.0
2022-02-14 10:40:00,22.09,22.11,22.08,22.09,331750.0,22.09,22.11,22.08,22.09,331750.0
2022-02-14 10:45:00,22.09,22.11,22.07,22.11,346213.0,22.09,22.11,22.07,22.11,346213.0
2022-02-14 10:50:00,22.11,22.11,22.06,22.07,518450.0,22.11,22.11,22.06,22.07,518450.0
2022-02-14 10:55:00,22.07,22.08,22.04,22.06,260636.0,22.07,22.08,22.04,22.06,260636.0
2022-02-14 11:00:00,22.05,22.08,22.04,22.07,165113.0,22.05,22.08,22.04,22.07,165113.0
2022-02-14 11:05:00,22.06,22.07,22.02,22.06,724897.0,22.06,22.07,22.02,22.06,724897.0
2022-02-14 11:10:00,22.06,22.06,22.0,22.02,255027.0,22.06,22.06,22.0,22.02,255027.0
2022-02-14 11:15:00,22.02,22.03,21.99,22.0,366950.0,22.02,22.03,21.99,22.0,366950.0
2022-02-14 11:20:00,21.99,22.04,21.99,22.03,522065.0,21.99,22.04,21.99,22.03,522065.0
2022-02-14 11:25:00,22.03,22.05,22.02,22.03,551007.0,22.03,22.05,22.02,22.03,551007.0
2022-02-14 11:30:00,22.04,22.05,21.98,21.98,350347.0,22.04,22.05,21.98,21.98,350347.0
2022-02-14 11:35:00,21.98,22.01,21.97,21.98,313168.0,21.98,22.01,21.97,21.98,313168.0
2022-02-14 11:40:00,21.98,22.01,21.96,22.0,318167.0,21.98,22.01,21.96,22.0,318167.0
2022-02-14 11:45:00,22.0,22.01,21.99,21.99,212245.0,22.0,22.01,21.99,21.99,212245.0
2022-02-14 11:50:00,22.0,22.0,21.94,21.95,365133.0,22.0,22.0,21.94,21.95,365133.0
2022-02-14 11:55:00,21.95,21.97,21.94,21.96,227397.0,21.95,21.97,21.94,21.96,227397.0
2022-02-14 12:00:00,21.96,21.97,21.95,21.96,142421.0,21.96,21.97,21.95,21.96,142421.0
2022-02-14 12:05:00,21.96,21.97,21.94,21.95,154500.0,21.96,21.97,21.94,21.95,154500.0
2022-02-14 12:10:00,21.95,21.95,21.93,21.94,237305.0,21.95,21.95,21.93,21.94,237305.0
2022-02-14 12:15:00,21.94,21.95,21.92,21.95,214465.0,21.94,21.95,21.92,21.95,214465.0
2022-02-14 12:20:00,21.95,21.96,21.94,21.94,288563.0,21.95,21.96,21.94,21.94,288563.0
2022-02-14 12:25:00,21.95,21.97,21.93,21.96,336042.0,21.95,21.97,21.93,21.96,336042.0
2022-02-14 12:30:00,21.96,21.97,21.94,21.95,399043.0,21.96,21.97,21.94,21.95,399043.0
2022-02-14 12:35:00,21.95,21.95,21.93,21.94,218094.0,21.95,21.95,21.93,21.94,218094.0
2022-02-14 12:40:00,21.94,21.98,21.94,21.98,142282.0,21.94,21.98,21.94,21.98,142282.0
2022-02-14 12:45:00,21.98,21.98,21.97,21.97,182414.0,21.98,21.98,21.97,21.97,182414.0
2022-02-14 12:50:00,21.98,21.99,21.97,21.99,185912.0,21.98,21.99,21.97,21.99,185912.0
2022-02-14 12:55:00,21.98,21.99,21.98,21.98,111181.0,21.98,21.99,21.98,21.98,111181.0
2022-02-14 13:00:00,21.99,22.0,21.97,21.99,284629.0,21.99,22.0,21.97,21.99,284629.0
2022-02-14 13:05:00,21.99,22.01,21.98,22.01,147444.0,21.99,22.01,21.98,22.01,147444.0
2022-02-14 13:10:00,22.01,22.02,22.0,22.02,125365.0,22.01,22.02,22.0,22.02,125365.0
2022-02-14 13:15:00,22.02,22.02,22.01,22.02,36736.0,22.02,22.02,22.01,22.02,36736.0
2022-02-14 13:20:00,22.02,22.03,22.01,22.03,449753.0,22.02,22.03,22.01,22.03,449753.0
2022-02-14 13:25:00,22.03,22.03,22.01,22.02,157349.0,22.03,22.03,22.01,22.02,157349.0
2022-02-14 13:30:00,22.03,22.04,22.01,22.03,145051.0,22.03,22.04,22.01,22.03,145051.0
2022-02-14 13:35:00,22.03,22.03,22.0,22.02,110894.0,22.03,22.03,22.0,22.02,110894.0
2022-02-14 13:40:00,22.02,22.03,22.01,22.03,91986.0,22.02,22.03,22.01,22.03,91986.0
2022-02-14 13:45:00,22.03,22.03,22.0,22.0,214905.0,22.03,22.03,22.0,22.0,214905.0
2022-02-14 13:50:00,22.0,22.07,22.0,22.06,363834.0,22.0,22.07,22.0,22.06,363834.0
2022-02-14 13:55:00,22.06,22.09,22.03,22.05,417206.0,22.06,22.09,22.03,22.05,417206.0
2022-02-14 14:00:00,22.04,22.08,22.04,22.06,554245.0,22.04,22.08,22.04,22.06,554245.0
2022-02-14 14:05:00,22.06,22.08,22.02,22.04,422107.0,22.06,22.08,22.02,22.04,422107.0
2022-02-14 14:10:00,22.03,22.05,22.02,22.04,233674.0,22.03,22.05,22.02,22.04,233674.0
2022-02-14 14:15:00,22.03,22.04,22.01,22.03,416110.0,22.03,22.04,22.01,22.03,416110.0
2022-02-14 14:20:00,22.04,22.05,22.02,22.03,174461.0,22.04,22.05,22.02,22.03,174461.0
2022-02-14 14:25:00,22.03,22.04,22.0,22.02,502715.0,22.03,22.04,22.0,22.02,502715.0
2022-02-14 14:30:00,22.02,22.05,21.99,22.03,360111.0,22.02,22.05,21.99,22.03,360111.0
2022-02-14 14:35:00,22.03,22.03,21.99,22.02,366410.0,22.03,22.03,21.99,22.02,366410.0
2022-02-14 14:40:00,22.01,22.04,22.01,22.03,192833.0,22.01,22.04,22.01,22.03,192833.0
2022-02-14 14:45:00,22.02,22.03,22.01,22.01,102308.0,22.02,22.03,22.01,22.01,102308.0
2022-02-14 14:50:00,22.01,22.03,22.0,22.01,234118.0,22.01,22.03,22.0,22.01,234118.0
2022-02-14 14:55:00,22.0,22.02,21.99,22.0,94736.0,22.0,22.02,21.99,22.0,94736.0
2022-02-14 15:00:00,22.0,22.03,22.0,22.03,52117.0,22.0,22.03,22.0,22.03,52117.0
2022-02-14 15:05:00,22.02,22.05,22.01,22.04,158853.0,22.02,22.05,22.01,22.04,158853.0
2022-02-14 15:10:00,22.05,22.07,22.04,22.06,225522.0,22.05,22.07,22.04,22.06,225522.0
2022-02-14 15:15:00,22.07,22.07,22.06,22.07,169515.0,22.07,22.07,22.06,22.07,169515.0
2022-02-14 15:20:00,22.06,22.07,22.05,22.06,344791.0,22.06,22.07,22.05,22.06,344791.0
2022-02-14 15:25:00,22.05,22.07,22.04,22.07,220051.0,22.05,22.07,22.04,22.07,220051.0
2022-02-14 15:30:00,22.06,22.07,22.05,22.07,249231.0,22.06,22.07,22.05,22.07,249231.0
2022-02-14 15:35:00,22.07,22.08,22.05,22.08,131416.0,22.07,22.08,22.05,22.08,131416.0
2022-02-14 15:40:00,22.08,22.08,22.07,22.07,157215.0,22.08,22.08,22.07,22.07,157215.0
2022-02-14 15:45:00,22.07,22.08,22.04,22.04,347518.0,22.07,22.08,22.04,22.04,347518.0
2022-02-14 15:50:00,22.04,22.06,22.03,22.05,481745.0,22.04,22.06,22.03,22.05,481745.0
2022-02-14 15:55:00,22.05,22.06,22.05,22.05,557160.0,22.05,22.06,22.05,22.05,557160.0
2022-02-15 09:30:00,21.41,21.43,21.37,21.39,1171668.0,21.41,21.43,21.37,21.39,1171668.0
2022-02-15 09:35:00,21.38,21.43,21.35,21.41,719279.0,21.38,21.43,21.35,21.41,719279.0
2022-02-15 09:40:00,21.42,21.48,21.41,21.43,830693.0,21.42,21.48,21.41,21.43,830693.0
2022-02-15 09:45:00,21.43,21.48,21.41,21.42,1129920.0,21.43,21.48,21.41,21.42,1129920.0
2022-02-15 09:50:00,21.43,21.43,21.36,21.36,1380324.0,21.43,21.43,21.36,21.36,1380324.0
2022-02-15 09:55:00,21.37,21.38,21.34,21.34,716605.0,21.37,21.38,21.34,21.34,716605.0
2022-02-15 10:00:00,21.35,21.39,21.32,21.38,687973.0,21.35,21.39,21.32,21.38,687973.0
2022-02-15 10:05:00,21.39,21.39,21.36,21.36,433651.0,21.39,21.39,21.36,21.36,433651.0
2022-02-15 10:10:00,21.36,21.43,21.35,21.43,425067.0,21.36,21.43,21.35,21.43,425067.0
2022-02-15 10:15:00,21.44,21.45,21.42,21.44,317325.0,21.44,21.45,21.42,21.44,317325.0
2022-02-15 10:20:00,21.44,21.46,21.42,21.45,532363.0,21.44,21.46,21.42,21.45,532363.0
2022-02-15 10:25:00,21.45,21.49,21.43,21.47,414907.0,21.45,21.49,21.43,21.47,414907.0
2022-02-15 10:30:00,21.48,21.49,21.45,21.47,198483.0,21.48,21.49,21.45,21.47,198483.0
2022-02-15 10:35:00,21.47,21.49,21.46,21.46,194380.0,21.47,21.49,21.46,21.46,194380.0
2022-02-15 10:40:00,21.47,21.49,21.45,21.47,187319.0,21.47,21.49,21.45,21.47,187319.0
2022-02-15 10:45:00,21.48,21.5,21.45,21.49,229205.0,21.48,21.5,21.45,21.49,229205.0
2022-02-15 10:50:00,21.48,21.49,21.44,21.44,393104.0,21.48,21.49,21.44,21.44,393104.0
2022-02-15 10:55:00,21.45,21.46,21.43,21.46,177032.0,21.45,21.46,21.43,21.46,177032.0
2022-02-15 11:00:00,21.46,21.5,21.45,21.48,365702.0,21.46,21.5,21.45,21.48,365702.0
2022-02-15 11:05:00,21.49,21.49,21.45,21.48,256931.0,21.49,21.49,21.45,21.48,256931.0
2022-02-15 11:10:00,21.48,21.51,21.47,21.48,342306.0,21.48,21.51,21.47,21.48,342306.0
2022-02-15 11:15:00,21.48,21.48,21.45,21.46,410342.0,21.48,21.48,21.45,21.46,410342.0
2022-02-15 11:20:00,21.46,21.46,21.43,21.43,135027.0,21.46,21.46,21.43,21.43,135027.0
2022-02-15 11:25:00,21.44,21.48,21.43,21.46,386432.0,21.44,21.48,21.43,21.46,386432.0
2022-02-15 11:30:00,21.47,21.51,21.46,21.51,213630.0,21.47,21.51,21.46,21.51,213630.0
2022-02-15 11:35:00,21.51,21.53,21.5,21.51,213068.0,21.51,21.53,21.5,21.51,213068.0
2022-02-15 11:40:00,21.52,21.52,21.48,21.5,123625.0,21.52,21.52,21.48,21.5,123625.0
2022-02-15 11:45:00,21.5,21.51,21.49,21.51,133485.0,21.5,21.51,21.49,21.51,133485.0
2022-02-15 11:50:00,21.51,21.54,21.5,21.54,188508.0,21.51,21.54,21.5,21.54,188508.0
2022-02-15 11:55:00,21.54,21.55,21.53,21.55,786437.0,21.54,21.55,21.53,21.55,786437.0
2022-02-15 12:00:00,21.55,21.56,21.53,21.54,202249.0,21.55,21.56,21.53,21.54,202249.0
2022-02-15 12:05:00,21.54,21.55,21.52,21.53,146795.0,21.54,21.55,21.52,21.53,146795.0
2022-02-15 12:10:00,21.54,21.54,21.51,21.52,198289.0,21.54,21.54,21.51,21.52,198289.0
2022-02-15 12:15:00,21.51,21.52,21.5,21.5,174140.0,21.51,21.52,21.5,21.5,174140.0
2022-02-15 12:20:00,21.51,21.53,21.5,21.53,134628.0,21.51,21.53,21.5,21.53,134628.0
2022-02-15 12:25:00,21.52,21.55,21.52,21.53,236917.0,21.52,21.55,21.52,21.53,236917.0
2022-02-15 12:30:00,21.53,21.55,21.53,21.54,113468.0,21.53,21.55,21.53,21.54,113468.0
2022-02-15 12:35:00,21.53,21.54,21.52,21.53,76995.0,21.53,21.54,21.52,21.53,76995.0
2022-02-15 12:40:00,21.53,21.55,21.52,21.55,157252.0,21.53,21.55,21.52,21.55,157252.0
2022-02-15 12:45:00,21.54,21.56,21.53,21.55,214528.0,21.54,21.56,21.53,21.55,214528.0
2022-02-15 12:50:00,21.55,21.56,21.54,21.56,151285.0,21.55,21.56,21.54,21.56,151285.0
2022-02-15 12:55:00,21.56,21.57,21.55,21.55,239380.0,21.56,21.57,21.55,21.55,239380.0
2022-02-15 13:00:00,21.55,21.57,21.55,21.55,149255.0,21.55,21.57,21.55,21.55,149255.0
2022-02-15 13:05:00,21.55,21.57,21.55,21.57,51905.0,21.55,21.57,21.55,21.57,51905.0
2022-02-15 13:10:00,21.56,21.58,21.56,21.58,69253.0,21.56,21.58,21.56,21.58,69253.0
2022-02-15 13:15:00,21.57,21.6,21.57,21.6,171681.0,21.57,21.6,21.57,21.6,171681.0
2022-02-15 13:20:00,21.59,21.6,21.57,21.59,277237.0,21.59,21.6,21.57,21.59,277237.0
2022-02-15 13:25:00,21.59,21.61,21.58,21.61,164114.0,21.59,21.61,21.58,21.61,164114.0
2022-02-15 13:30:00,21.61,21.62,21.59,21.61,304046.0,21.61,21.62,21.59,21.61,304046.0
2022-02-15 13:35:00,21.61,21.62,21.59,21.6,123299.0,21.61,21.62,21.59,21.6,123299.0
2022-02-15 13:40:00,21.59,21.61,21.59,21.61,163268.0,21.59,21.61,21.59,21.61,163268.0
2022-02-15 13:45:00,21.61,21.63,21.6,21.62,222018.0,21.61,21.63,21.6,21.62,222018.0
2022-02-15 13:50:00,21.62,21.62,21.61,21.61,36914.0,21.62,21.62,21.61,21.61,36914.0
2022-02-15 13:55:00,21.62,21.62,21.6,21.61,61727.0,21.62,21.62,21.6,21.61,61727.0
2022-02-15 14:00:00,21.61,21.62,21.6,21.62,303254.0,21.61,21.62,21.6,21.62,303254.0
2022-02-15 14:05:00,21.62,21.62,21.6,21.6,56014.0,21.62,21.62,21.6,21.6,56014.0
2022-02-15 14:10:00,21.61,21.62,21.6,21.61,153276.0,21.61,21.62,21.6,21.61,153276.0
2022-02-15 14:15:00,21.62,21.62,21.61,21.61,74456.0,21.62,21.62,21.61,21.61,74456.0
2022-02-15 14:20:00,21.62,21.63,21.61,21.63,99684.0,21.62,21.63,21.61,21.63,99684.0
2022-02-15 14:25:00,21.63,21.63,21.62,21.63,24566.0,21.63,21.63,21.62,21.63,24566.0
2022-02-15 14:30:00,21.62,21.63,21.59,21.59,162526.0,21.62,21.63,21.59,21.59,162526.0
2022-02-15 14:35:00,21.6,21.6,21.59,21.59,71141.0,21.6,21.6,21.59,21.59,71141.0
2022-02-15 14:40:00,21.6,21.61,21.58,21.6,210798.0,21.6,21.61,21.58,21.6,210798.0
2022-02-15 14:45:00,21.61,21.61,21.59,21.6,245388.0,21.61,21.61,21.59,21.6,245388.0
2022-02-15 14:50:00,21.6,21.61,21.59,21.61,109312.0,21.6,21.61,21.59,21.61,109312.0
2022-02-15 14:55:00,21.61,21.62,21.6,21.62,166154.0,21.61,21.62,21.6,21.62,166154.0
2022-02-15 15:00:00,21.61,21.65,21.61,21.65,147882.0,21.61,21.65,21.61,21.65,147882.0
2022-02-15 15:05:00,21.64,21.65,21.63,21.64,205000.0,21.64,21.65,21.63,21.64,205000.0
2022-02-15 15:10:00,21.65,21.65,21.64,21.64,41274.0,21.65,21.65,21.64,21.64,41274.0
2022-02-15 15:15:00,21.65,21.65,21.64,21.65,31064.0,21.65,21.65,21.64,21.65,31064.0
2022-02-15 15:20:00,21.64,21.65,21.62,21.62,387832.0,21.64,21.65,21.62,21.62,387832.0
2022-02-15 15:25:00,21.62,21.63,21.59,21.6,143609.0,21.62,21.63,21.59,21.6,143609.0
2022-02-15 15:30:00,21.6,21.61,21.59,21.59,178095.0,21.6,21.61,21.59,21.59,178095.0
2022-02-15 15:35:00,21.59,21.6,21.58,21.59,292712.0,21.59,21.6,21.58,21.59,292712.0
2022-02-15 15:40:00,21.59,21.6,21.58,21.6,319113.0,21.59,21.6,21.58,21.6,319113.0
2022-02-15 15:45:00,21.6,21.63,21.59,21.61,458741.0,21.6,21.63,21.59,21.61,458741.0
2022-02-15 15:50:00,21.62,21.65,21.61,21.64,408520.0,21.62,21.65,21.61,21.64,408520.0
2022-02-15 15:55:00,21.64,21.65,21.61,21.61,1702871.0,21.64,21.65,21.61,21.61,1702871.0
2022-02-16 09:30:00,21.61,21.74,21.61,21.74,1475547.0,21.61,21.74,21.61,21.74,1475547.0
2022-02-16 09:35:00,21.73,21.81,21.73,21.75,1034513.0,21.73,21.81,21.73,21.75,1034513.0
2022-02-16 09:40:00,21.75,21.79,21.74,21.75,404673.0,21.75,21.79,21.74,21.75,404673.0
2022-02-16 09:45:00,21.75,21.78,21.73,21.75,532500.0,21.75,21.78,21.73,21.75,532500.0
2022-02-16 09:50:00,21.74,21.76,21.72,21.74,307036.0,21.74,21.76,21.72,21.74,307036.0
2022-02-16 09:55:00,21.74,21.75,21.7,21.7,111696.0,21.74,21.75,21.7,21.7,111696.0
2022-02-16 10:00:00,21.7,21.74,21.68,21.69,304740.0,21.7,21.74,21.68,21.69,304740.0
2022-02-16 10:05:00,21.69,21.72,21.69,21.7,302338.0,21.69,21.72,21.69,21.7,302338.0
2022-02-16 10:10:00,21.69,21.73,21.68,21.71,180748.0,21.69,21.73,21.68,21.71,180748.0
2022-02-16 10:15:00,21.71,21.74,21.71,21.73,187525.0,21.71,21.74,21.71,21.73,187525.0
2022-02-16 10:20:00,21.73,21.74,21.71,21.73,351832.0,21.73,21.74,21.71,21.73,351832.0
2022-02-16 10:25:00,21.73,21.74,21.7,21.72,345680.0,21.73,21.74,21.7,21.72,345680.0
2022-02-16 10:30:00,21.71,21.72,21.69,21.69,191517.0,21.71,21.72,21.69,21.69,191517.0
2022-02-16 10:35:00,21.69,21.71,21.68,21.7,300144.0,21.69,21.71,21.68,21.7,300144.0
2022-02-16 10:40:00,21.69,21.73,21.69,21.71,181884.0,21.69,21.73,21.69,21.71,181884.0
2022-02-16 10:45:00,21.71,21.72,21.68,21.69,110240.0,21.71,21.72,21.68,21.69,110240.0
2022-02-16 10:50:00,21.69,21.7,21.68,21.69,235500.0,21.69,21.7,21.68,21.69,235500.0
2022-02-16 10:55:00,21.69,21.7,21.68,21.7,120297.0,21.69,21.7,21.68,21.7,120297.0
2022-02-16 11:00:00,21.7,21.72,21.69,21.7,148628.0,21.7,21.72,21.69,21.7,148628.0
2022-02-16 11:05:00,21.69,21.7,21.68,21.7,168709.0,21.69,21.7,21.68,21.7,168709.0
2022-02-16 11:10:00,21.7,21.7,21.68,21.69,197089.0,21.7,21.7,21.68,21.69,197089.0
2022-02-16 11:15:00,21.69,21.69,21.67,21.67,78349.0,21.69,21.69,21.67,21.67,78349.0
2022-02-16 11:20:00,21.67,21.71,21.67,21.7,264230.0,21.67,21.71,21.67,21.7,264230.0
2022-02-16 11:25:00,21.7,21.73,21.69,21.73,164196.0,21.7,21.73,21.69,21.73,164196.0
2022-02-16 11:30:00,21.73,21.74,21.72,21.74,139590.0,21.73,21.74,21.72,21.74,139590.0
2022-02-16 11:35:00,21.73,21.74,21.72,21.74,951304.0,21.73,21.74,21.72,21.74,951304.0
2022-02-16 11:40:00,21.74,21.74,21.7,21.72,317893.0,21.74,21.74,21.7,21.72,317893.0
2022-02-16 11:45:00,21.71,21.73,21.71,21.73,86520.0,21.71,21.73,21.71,21.73,86520.0
2022-02-16 11:50:00,21.73,21.74,21.71,21.72,261455.0,21.73,21.74,21.71,21.72,261455.0
2022-02-16 11:55:00,21.71,21.72,21.7,21.72,100079.0,21.71,21.72,21.7,21.72,100079.0
2022-02-16 12:00:00,21.72,21.73,21.71,21.71,48151.0,21.72,21.73,21.71,21.71,48151.0
2022-02-16 12:05:00,21.71,21.74,21.71,21.73,49285.0,21.71,21.74,21.71,21.73,49285.0
2022-02-16 12:10:00,21.74,21.74,21.71,21.72,142819.0,21.74,21.74,21.71,21.72,142819.0
2022-02-16 12:15:00,21.73,21.74,21.71,21.73,99562.0,21.73,21.74,21.71,21.73,99562.0
2022-02-16 12:20:00,21.73,21.73,21.72,21.73,36396.0,21.73,21.73,21.72,21.73,36396.0
2022-02-16 12:25:00,21.73,21.76,21.72,21.76,283322.0,21.73,21.76,21.72,21.76,283322.0
2022-02-16 12:30:00,21.75,21.76,21.73,21.73,86331.0,21.75,21.76,21.73,21.73,86331.0
2022-02-16 12:35:00,21.73,21.76,21.73,21.75,474298.0,21.73,21.76,21.73,21.75,474298.0
2022-02-16 12:40:00,21.75,21.76,21.74,21.76,70686.0,21.75,21.76,21.74,21.76,70686.0
2022-02-16 12:45:00,21.75,21.79,21.75,21.79,149848.0,21.75,21.79,21.75,21.79,149848.0
2022-02-16 12:50:00,21.78,21.79,21.76,21.77,145737.0,21.78,21.79,21.76,21.77,145737.0
2022-02-16 12:55:00,21.77,21.78,21.76,21.78,90174.0,21.77,21.78,21.76,21.78,90174.0
2022-02-16 13:00:00,21.78,21.79,21.77,21.77,249052.0,21.78,21.79,21.77,21.77,249052.0
2022-02-16 13:05:00,21.77,21.79,21.76,21.79,174010.0,21.77,21.79,21.76,21.79,174010.0
2022-02-16 13:10:00,21.79,21.8,21.78,21.79,238720.0,21.79,21.8,21.78,21.79,238720.0
2022-02-16 13:15:00,21.8,21.81,21.79,21.8,89869.0,21.8,21.81,21.79,21.8,89869.0
2022-02-16 13:20:00,21.8,21.83,21.79,21.8,1180589.0,21.8,21.83,21.79,21.8,1180589.0
2022-02-16 13:25:00,21.8,21.82,21.8,21.8,181419.0,21.8,21.82,21.8,21.8,181419.0
2022-02-16 13:30:00,21.8,21.83,21.8,21.8,275113.0,21.8,21.83,21.8,21.8,275113.0
2022-02-16 13:35:00,21.8,21.81,21.8,21.8,44603.0,21.8,21.81,21.8,21.8,44603.0
2022-02-16 13:40:00,21.8,21.81,21.77,21.79,301842.0,21.8,21.81,21.77,21.79,301842.0
2022-02-16 13:45:00,21.78,21.79,21.78,21.78,84906.0,21.78,21.79,21.78,21.78,84906.0
2022-02-16 13:50:00,21.78,21.78,21.71,21.73,463182.0,21.78,21.78,21.71,21.73,463182.0
2022-02-16 13:55:00,21.73,21.75,21.71,21.74,353772.0,21.73,21.75,21.71,21.74,353772.0
2022-02-16 14:00:00,21.75,21.78,21.7,21.76,512591.0,21.75,21.78,21.7,21.76,512591.0
2022-02-16 14:05:00,21.77,21.85,21.77,21.83,294581.0,21.77,21.85,21.77,21.83,294581.0
2022-02-16 14:10:00,21.82,21.83,21.8,21.82,1003054.0,21.82,21.83,21.8,21.82,1003054.0
2022-02-16 14:15:00,21.82,21.84,21.78,21.81,696381.0,21.82,21.84,21.78,21.81,696381.0
2022-02-16 14:20:00,21.81,21.88,21.8,21.86,729634.0,21.81,21.88,21.8,21.86,729634.0
2022-02-16 14:25:00,21.87,21.88,21.85,21.86,298721.0,21.87,21.88,21.85,21.86,298721.0
2022-02-16 14:30:00,21.86,21.88,21.8,21.8,546428.0,21.86,21.88,21.8,21.8,546428.0
2022-02-16 14:35:00,21.8,21.81,21.77,21.8,403405.0,21.8,21.81,21.77,21.8,403405.0
2022-02-16 14:40:00,21.8,21.81,21.75,21.76,345389.0,21.8,21.81,21.75,21.76,345389.0
2022-02-16 14:45:00,21.76,21.8,21.75,21.79,250156.0,21.76,21.8,21.75,21.79,250156.0
2022-02-16 14:50:00,21.8,21.86,21.79,21.85,310260.0,21.8,21.86,21.79,21.85,310260.0
2022-02-16 14:55:00,21.85,21.86,21.8,21.84,280951.0,21.85,21.86,21.8,21.84,280951.0
2022-02-16 15:00:00,21.84,21.85,21.81,21.84,216842.0,21.84,21.85,21.81,21.84,216842.0
2022-02-16 15:05:00,21.84,21.84,21.8,21.8,327331.0,21.84,21.84,21.8,21.8,327331.0
2022-02-16 15:10:00,21.8,21.82,21.79,21.81,92920.0,21.8,21.82,21.79,21.81,92920.0
2022-02-16 15:15:00,21.81,21.84,21.8,21.84,118178.0,21.81,21.84,21.8,21.84,118178.0
2022-02-16 15:20:00,21.83,21.84,21.81,21.83,168733.0,21.83,21.84,21.81,21.83,168733.0
2022-02-16 15:25:00,21.83,21.86,21.82,21.85,144304.0,21.83,21.86,21.82,21.85,144304.0
2022-02-16 15:30:00,21.86,21.86,21.83,21.85,358392.0,21.86,21.86,21.83,21.85,358392.0
2022-02-16 15:35:00,21.85,21.87,21.84,21.87,157475.0,21.85,21.87,21.84,21.87,157475.0
2022-02-16 15:40:00,21.86,21.87,21.84,21.84,261357.0,21.86,21.87,21.84,21.84,261357.0
2022-02-16 15:45:00,21.84,21.85,21.82,21.82,317260.0,21.84,21.85,21.82,21.82,317260.0
2022-02-16 15:50:00,21.83,21.84,21.82,21.84,587482.0,21.83,21.84,21.82,21.84,587482.0
2022-02-16 15:55:00,21.84,21.86,21.83,21.86,603480.0,21.84,21.86,21.83,21.86,603480.0
2022-02-17 09:30:00,21.89,21.94,21.88,21.9,1568243.0,21.89,21.94,21.88,21.9,1568243.0
2022-02-17 09:35:00,21.9,21.91,21.84,21.86,709873.0,21.9,21.91,21.84,21.86,709873.0
2022-02-17 09:40:00,21.86,21.93,21.85,21.92,1235643.0,21.86,21.93,21.85,21.92,1235643.0
2022-02-17 09:45:00,21.91,21.95,21.9,21.91,1256100.0,21.91,21.95,21.9,21.91,1256100.0
2022-02-17 09:50:00,21.91,21.96,21.9,21.92,703378.0,21.91,21.96,21.9,21.92,703378.0
2022-02-17 09:55:00,21.91,21.95,21.9,21.94,683408.0,21.91,21.95,21.9,21.94,683408.0
2022-02-17 10:00:00,21.93,21.98,21.91,21.94,740327.0,21.93,21.98,21.91,21.94,740327.0
2022-02-17 10:05:00,21.94,21.99,21.93,21.97,2200215.0,21.94,21.99,21.93,21.97,2200215.0
2022-02-17 10:10:00,21.97,21.99,21.97,21.98,484184.0,21.97,21.99,21.97,21.98,484184.0
2022-02-17 10:15:00,21.98,21.99,21.94,21.94,609645.0,21.98,21.99,21.94,21.94,609645.0
2022-02-17 10:20:00,21.95,21.97,21.93,21.96,534198.0,21.95,21.97,21.93,21.96,534198.0
2022-02-17 10:25:00,21.95,21.96,21.92,21.95,262919.0,21.95,21.96,21.92,21.95,262919.0
2022-02-17 10:30:00,21.95,21.95,21.9,21.9,184137.0,21.95,21.95,21.9,21.9,184137.0
2022-02-17 10:35:00,21.9,21.95,21.9,21.95,503747.0,21.9,21.95,21.9,21.95,503747.0
2022-02-17 10:40:00,21.95,21.97,21.94,21.97,217876.0,21.95,21.97,21.94,21.97,217876.0
2022-02-17 10:45:00,21.97,21.99,21.93,21.96,1515057.0,21.97,21.99,21.93,21.96,1515057.0
2022-02-17 10:50:00,21.97,21.98,21.95,21.97,209943.0,21.97,21.98,21.95,21.97,209943.0
2022-02-17 10:55:00,21.98,22.0,21.97,21.99,296911.0,21.98,22.0,21.97,21.99,296911.0
2022-02-17 11:00:00,22.0,22.01,21.98,22.01,211168.0,22.0,22.01,21.98,22.01,211168.0
2022-02-17 11:05:00,22.01,22.05,22.0,22.04,1106682.0,22.01,22.05,22.0,22.04,1106682.0
2022-02-17 11:10:00,22.04,22.05,22.02,22.03,355988.0,22.04,22.05,22.02,22.03,355988.0
2022-02-17 11:15:00,22.03,22.04,21.98,21.98,302552.0,22.03,22.04,21.98,21.98,302552.0
2022-02-17 11:20:00,21.99,22.03,21.98,22.02,446230.0,21.99,22.03,21.98,22.02,446230.0
2022-02-17 11:25:00,22.02,22.02,22.0,22.02,309017.0,22.02,22.02,22.0,22.02,309017.0
2022-02-17 11:30:00,22.02,22.03,22.0,22.03,180703.0,22.02,22.03,22.0,22.03,180703.0
2022-02-17 11:35:00,22.03,22.04,22.02,22.03,384116.0,22.03,22.04,22.02,22.03,384116.0
2022-02-17 11:40:00,22.03,22.05,22.01,22.05,437491.0,22.03,22.05,22.01,22.05,437491.0
2022-02-17 11:45:00,22.05,22.08,22.0,22.01,594435.0,22.05,22.08,22.0,22.01,594435.0
2022-02-17 11:50:00,22.01,22.03,22.0,22.02,316072.0,22.01,22.03,22.0,22.02,316072.0
2022-02-17 11:55:00,22.02,22.02,21.97,21.98,252729.0,22.02,22.02,21.97,21.98,252729.0
2022-02-17 12:00:00,21.98,22.0,21.96,22.0,284618.0,21.98,22.0,21.96,22.0,284618.0
2022-02-17 12:05:00,22.0,22.01,21.99,22.0,225164.0,22.0,22.01,21.99,22.0,225164.0
2022-02-17 12:10:00,22.0,22.02,22.0,22.02,147579.0,22.0,22.02,22.0,22.02,147579.0
2022-02-17 12:15:00,22.02,22.03,22.0,22.03,430509.0,22.02,22.03,22.0,22.03,430509.0
2022-02-17 12:20:00,22.03,22.03,22.0,22.01,320728.0,22.03,22.03,22.0,22.01,320728.0
2022-02-17 12:25:00,22.01,22.04,22.0,22.03,254471.0,22.01,22.04,22.0,22.03,254471.0
2022-02-17 12:30:00,22.03,22.04,22.02,22.03,202602.0,22.03,22.04,22.02,22.03,202602.0
2022-02-17 12:35:00,22.03,22.05,22.02,22.05,368495.0,22.03,22.05,22.02,22.05,368495.0
2022-02-17 12:40:00,22.05,22.06,22.04,22.05,347578.0,22.05,22.06,22.04,22.05,347578.0
2022-02-17 12:45:00,22.05,22.07,22.05,22.06,134109.0,22.05,22.07,22.05,22.06,134109.0
2022-02-17 12:50:00,22.06,22.07,22.04,22.05,173699.0,22.06,22.07,22.04,22.05,173699.0
2022-02-17 12:55:00,22.05,22.06,22.03,22.04,159540.0,22.05,22.06,22.03,22.04,159540.0
2022-02-17 13:00:00,22.04,22.05,22.03,22.03,190442.0,22.04,22.05,22.03,22.03,190442.0
2022-02-17 13:05:00,22.03,22.04,22.01,22.02,76284.0,22.03,22.04,22.01,22.02,76284.0
2022-02-17 13:10:00,22.02,22.05,22.01,22.04,343273.0,22.02,22.05,22.01,22.04,343273.0
2022-02-17 13:15:00,22.04,22.06,22.03,22.05,208242.0,22.04,22.06,22.03,22.05,208242.0
2022-02-17 13:20:00,22.06,22.07,22.05,22.05,412016.0,22.06,22.07,22.05,22.05,412016.0
2022-02-17 13:25:00,22.05,22.1,22.05,22.09,550265.0,22.05,22.1,22.05,22.09,550265.0
2022-02-17 13:30:00,22.09,22.1,22.07,22.1,446220.0,22.09,22.1,22.07,22.1,446220.0
2022-02-17 13:35:00,22.1,22.11,22.09,22.1,234894.0,22.1,22.11,22.09,22.1,234894.0
2022-02-17 13:40:00,22.09,22.1,22.05,22.05,214939.0,22.09,22.1,22.05,22.05,214939.0
2022-02-17 13:45:00,22.05,22.06,22.03,22.06,595085.0,22.05,22.06,22.03,22.06,595085.0
2022-02-17 13:50:00,22.06,22.06,22.03,22.05,158818.0,22.06,22.06,22.03,22.05,158818.0
2022-02-17 13:55:00,22.05,22.05,22.04,22.05,122299.0,22.05,22.05,22.04,22.05,122299.0
2022-02-17 14:00:00,22.04,22.05,22.02,22.04,266898.0,22.04,22.05,22.02,22.04,266898.0
2022-02-17 14:05:00,22.05,22.06,22.04,22.06,263709.0,22.05,22.06,22.04,22.06,263709.0
2022-02-17 14:10:00,22.05,22.06,22.05,22.06,94418.0,22.05,22.06,22.05,22.06,94418.0
2022-02-17 14:15:00,22.05,22.08,22.05,22.07,97558.0,22.05,22.08,22.05,22.07,97558.0
2022-02-17 14:20:00,22.08,22.08,22.06,22.07,208557.0,22.08,22.08,22.06,22.07,208557.0
2022-02-17 14:25:00,22.07,22.08,22.06,22.08,73684.0,22.07,22.08,22.06,22.08,73684.0
2022-02-17 14:30:00,22.07,22.09,22.07,22.07,234721.0,22.07,22.09,22.07,22.07,234721.0
2022-02-17 14:35:00,22.07,22.09,22.07,22.07,125811.0,22.07,22.09,22.07,22.07,125811.0
2022-02-17 14:40:00,22.07,22.08,22.06,22.07,75720.0,22.07,22.08,22.06,22.07,75720.0
2022-02-17 14:45:00,22.06,22.07,22.03,22.04,210150.0,22.06,22.07,22.03,22.04,210150.0
2022-02-17 14:50:00,22.04,22.08,22.03,22.08,251801.0,22.04,22.08,22.03,22.08,251801.0
2022-02-17 14:55:00,22.07,22.08,22.05,22.05,309471.0,22.07,22.08,22.05,22.05,309471.0
2022-02-17 15:00:00,22.06,22.06,22.0,22.01,203273.0,22.06,22.06,22.0,22.01,203273.0
2022-02-17 15:05:00,22.01,22.01,21.97,21.98,354374.0,22.01,22.01,21.97,21.98,354374.0
2022-02-17 15:10:00,21.98,22.0,21.97,22.0,265013.0,21.98,22.0,21.97,22.0,265013.0
2022-02-17 15:15:00,22.0,22.02,21.99,22.02,358181.0,22.0,22.02,21.99,22.02,358181.0
2022-02-17 15:20:00,22.01,22.03,22.01,22.03,118921.0,22.01,22.03,22.01,22.03,118921.0
2022-02-17 15:25:00,22.03,22.03,22.01,22.03,225717.0,22.03,22.03,22.01,22.03,225717.0
2022-02-17 15:30:00,22.03,22.04,22.02,22.03,255280.0,22.03,22.04,22.02,22.03,255280.0
2022-02-17 15:35:00,22.03,22.04,22.02,22.03,207422.0,22.03,22.04,22.02,22.03,207422.0
2022-02-17 15:40:00,22.04,22.04,22.01,22.03,350243.0,22.04,22.04,22.01,22.03,350243.0
2022-02-17 15:45:00,22.03,22.03,22.01,22.02,383106.0,22.03,22.03,22.01,22.02,383106.0
2022-02-17 15:50:00,22.01,22.02,22.0,22.02,378135.0,22.01,22.02,22.0,22.02,378135.0
2022-02-17 15:55:00,22.02,22.04,22.02,22.03,649428.0,22.02,22.04,22.02,22.03,649428.0
2022-02-18 09:30:00,22.15,22.16,22.1,22.15,664839.0,22.15,22.16,22.1,22.15,664839.0
2022-02-18 09:35:00,22.15,22.18,22.13,22.18,524231.0,22.15,22.18,22.13,22.18,524231.0
2022-02-18 09:40:00,22.18,22.2,22.17,22.2,341129.0,22.18,22.2,22.17,22.2,341129.0
2022-02-18 09:45:00,22.2,22.22,22.18,22.22,308150.0,22.2,22.22,22.18,22.22,308150.0
2022-02-18 09:50:00,22.22,22.24,22.15,22.17,638355.0,22.22,22.24,22.15,22.17,638355.0
2022-02-18 09:55:00,22.17,22.19,22.16,22.19,520530.0,22.17,22.19,22.16,22.19,520530.0
2022-02-18 10:00:00,22.19,22.22,22.16,22.18,553916.0,22.19,22.22,22.16,22.18,553916.0
2022-02-18 10:05:00,22.18,22.2,22.17,22.2,304828.0,22.18,22.2,22.17,22.2,304828.0
2022-02-18 10:10:00,22.19,22.23,22.19,22.21,330872.0,22.19,22.23,22.19,22.21,330872.0
2022-02-18 10:15:00,22.21,22.22,22.19,22.21,276254.0,22.21,22.22,22.19,22.21,276254.0
2022-02-18 10:20:00,22.21,22.22,22.16,22.16,162317.0,22.21,22.22,22.16,22.16,162317.0
2022-02-18 10:25:00,22.16,22.18,22.15,22.16,182787.0,22.16,22.18,22.15,22.16,182787.0
2022-02-18 10:30:00,22.17,22.19,22.15,22.18,175396.0,22.17,22.19,22.15,22.18,175396.0
2022-02-18 10:35:00,22.18,22.19,22.17,22.17,273346.0,22.18,22.19,22.17,22.17,273346.0
2022-02-18 10:40:00,22.17,22.17,22.1,22.11,544717.0,22.17,22.17,22.1,22.11,544717.0
2022-02-18 10:45:00,22.1,22.12,22.09,22.12,504680.0,22.1,22.12,22.09,22.12,504680.0
2022-02-18 10:50:00,22.13,22.14,22.1,22.11,306826.0,22.13,22.14,22.1,22.11,306826.0
2022-02-18 10:55:00,22.11,22.12,22.09,22.1,517764.0,22.11,22.12,22.09,22.1,517764.0
2022-02-18 11:00:00,22.1,22.12,22.08,22.12,533222.0,22.1,22.12,22.08,22.12,533222.0
2022-02-18 11:05:00,22.12,22.13,22.1,22.13,394508.0,22.12,22.13,22.1,22.13,394508.0
2022-02-18 11:10:00,22.14,22.17,22.13,22.14,277666.0,22.14,22.17,22.13,22.14,277666.0
2022-02-18 11:15:00,22.15,22.15,22.13,22.14,155859.0,22.15,22.15,22.13,22.14,155859.0
2022-02-18 11:20:00,22.14,22.15,22.13,22.14,154887.0,22.14,22.15,22.13,22.14,154887.0
2022-02-18 11:25:00,22.14,22.14,22.11,22.11,166637.0,22.14,22.14,22.11,22.11,166637.0
2022-02-18 11:30:00,22.11,22.12,22.09,22.1,223812.0,22.11,22.12,22.09,22.1,223812.0
2022-02-18 11:35:00,22.11,22.14,22.1,22.14,223858.0,22.11,22.14,22.1,22.14,223858.0
2022-02-18 11:40:00,22.14,22.15,22.13,22.15,60149.0,22.14,22.15,22.13,22.15,60149.0
2022-02-18 11:45:00,22.14,22.16,22.14,22.14,181884.0,22.14,22.16,22.14,22.14,181884.0
2022-02-18 11:50:00,22.15,22.15,22.12,22.14,123856.0,22.15,22.15,22.12,22.14,123856.0
2022-02-18 11:55:00,22.13,22.14,22.11,22.12,152119.0,22.13,22.14,22.11,22.12,152119.0
2022-02-18 12:00:00,22.12,22.13,22.11,22.13,102700.0,22.12,22.13,22.11,22.13,102700.0
2022-02-18 12:05:00,22.13,22.13,22.11,22.11,120777.0,22.13,22.13,22.11,22.11,120777.0
2022-02-18 12:10:00,22.12,22.13,22.1,22.12,316462.0,22.12,22.13,22.1,22.12,316462.0
2022-02-18 12:15:00,22.12,22.14,22.1,22.14,1130249.0,22.12,22.14,22.1,22.14,1130249.0
2022-02-18 12:20:00,22.14,22.15,22.13,22.14,265494.0,22.14,22.15,22.13,22.14,265494.0
2022-02-18 12:25:00,22.14,22.17,22.13,22.15,672035.0,22.14,22.17,22.13,22.15,672035.0
2022-02-18 12:30:00,22.16,22.18,22.15,22.16,751262.0,22.16,22.18,22.15,22.16,751262.0
2022-02-18 12:35:00,22.16,22.17,22.15,22.17,129918.0,22.16,22.17,22.15,22.17,129918.0
2022-02-18 12:40:00,22.16,22.17,22.15,22.16,133085.0,22.16,22.17,22.15,22.16,133085.0
2022-02-18 12:45:00,22.16,22.16,22.14,22.16,172772.0,22.16,22.16,22.14,22.16,172772.0
2022-02-18 12:50:00,22.15,22.17,22.15,22.17,299682.0,22.15,22.17,22.15,22.17,299682.0
2022-02-18 12:55:00,22.16,22.17,22.15,22.16,146413.0,22.16,22.17,22.15,22.16,146413.0
2022-02-18 13:00:00,22.16,22.17,22.15,22.16,114488.0,22.16,22.17,22.15,22.16,114488.0
2022-02-18 13:05:00,22.17,22.18,22.15,22.18,152828.0,22.17,22.18,22.15,22.18,152828.0
2022-02-18 13:10:00,22.18,22.18,22.17,22.18,64710.0,22.18,22.18,22.17,22.18,64710.0
2022-02-18 13:15:00,22.18,22.19,22.16,22.18,218309.0,22.18,22.19,22.16,22.18,218309.0
2022-02-18 13:20:00,22.19,22.19,22.16,22.17,90225.0,22.19,22.19,22.16,22.17,90225.0
2022-02-18 13:25:00,22.17,22.17,22.15,22.16,94992.0,22.17,22.17,22.15,22.16,94992.0
2022-02-18 13:30:00,22.16,22.17,22.15,22.17,117424.0,22.16,22.17,22.15,22.17,117424.0
2022-02-18 13:35:00,22.17,22.18,22.16,22.17,95587.0,22.17,22.18,22.16,22.17,95587.0
2022-02-18 13:40:00,22.17,22.18,22.16,22.16,74035.0,22.17,22.18,22.16,22.16,74035.0
2022-02-18 13:45:00,22.16,22.18,22.15,22.17,170561.0,22.16,22.18,22.15,22.17,170561.0
2022-02-18 13:50:00,22.17,22.18,22.16,22.17,428341.0,22.17,22.18,22.16,22.17,428341.0
2022-02-18 13:55:00,22.18,22.18,22.16,22.17,158152.0,22.18,22.18,22.16,22.17,158152.0
2022-02-18 14:00:00,22.16,22.17,22.15,22.16,154075.0,22.16,22.17,22.15,22.16,154075.0
2022-02-18 14:05:00,22.16,22.17,22.14,22.15,231416.0,22.16,22.17,22.14,22.15,231416.0
2022-02-18 14:10:00,22.14,22.15,22.12,22.14,281126.0,22.14,22.15,22.12,22.14,281126.0
2022-02-18 14:15:00,22.14,22.16,22.13,22.16,111546.0,22.14,22.16,22.13,22.16,111546.0
2022-02-18 14:20:00,22.15,22.17,22.15,22.17,59072.0,22.15,22.17,22.15,22.17,59072.0
2022-02-18 14:25:00,22.17,22.17,22.15,22.16,134470.0,22.17,22.17,22.15,22.16,134470.0
2022-02-18 14:30:00,22.16,22.18,22.16,22.17,209333.0,22.16,22.18,22.16,22.17,209333.0
2022-02-18 14:35:00,22.16,22.17,22.14,22.14,271260.0,22.16,22.17,22.14,22.14,271260.0
2022-02-18 14:40:00,22.14,22.15,22.13,22.14,299308.0,22.14,22.15,22.13,22.14,299308.0
2022-02-18 14:45:00,22.14,22.14,22.12,22.13,160764.0,22.14,22.14,22.12,22.13,160764.0
2022-02-18 14:50:00,22.13,22.14,22.12,22.14,80981.0,22.13,22.14,22.12,22.14,80981.0
2022-02-18 14:55:00,22.14,22.14,22.13,22.14,65682.0,22.14,22.14,22.13,22.14,65682.0
2022-02-18 15:00:00,22.14,22.14,22.11,22.11,137858.0,22.14,22.14,22.11,22.11,137858.0
2022-02-18 15:05:00,22.11,22.12,22.08,22.09,457568.0,22.11,22.12,22.08,22.09,457568.0
2022-02-18 15:10:00,22.1,22.11,22.08,22.1,232846.0,22.1,22.11,22.08,22.1,232846.0
2022-02-18 15:15:00,22.1,22.1,22.07,22.07,256904.0,22.1,22.1,22.07,22.07,256904.0
2022-02-18 15:20:00,22.07,22.09,22.07,22.09,251865.0,22.07,22.09,22.07,22.09,251865.0
2022-02-18 15:25:00,22.09,22.1,22.08,22.09,183731.0,22.09,22.1,22.08,22.09,183731.0
2022-02-18 15:30:00,22.09,22.09,22.06,22.07,377637.0,22.09,22.09,22.06,22.07,377637.0
2022-02-18 15:35:00,22.07,22.09,22.07,22.09,258074.0,22.07,22.09,22.07,22.09,258074.0
2022-02-18 15:40:00,22.09,22.11,22.08,22.11,229157.0,22.09,22.11,22.08,22.11,229157.0
2022-02-18 15:45:00,22.11,22.11,22.09,22.1,376159.0,22.11,22.11,22.09,22.1,376159.0
2022-02-18 15:50:00,22.09,22.11,22.09,22.1,511365.0,22.09,22.11,22.09,22.1,511365.0
2022-02-18 15:55:00,22.1,22.12,22.09,22.12,553165.0,22.1,22.12,22.09,22.12,553165.0
2022-02-22 09:30:00,22.39,22.45,22.39,22.43,2239141.0,22.39,22.45,22.39,22.43,2239141.0
2022-02-22 09:35:00,22.42,22.52,22.42,22.45,1116779.0,22.42,22.52,22.42,22.45,1116779.0
2022-02-22 09:40:00,22.45,22.45,22.37,22.37,758987.0,22.45,22.45,22.37,22.37,758987.0
2022-02-22 09:45:00,22.38,22.39,22.32,22.38,880060.0,22.38,22.39,22.32,22.38,880060.0
2022-02-22 09:50:00,22.38,22.39,22.34,22.38,463089.0,22.38,22.39,22.34,22.38,463089.0
2022-02-22 09:55:00,22.38,22.38,22.34,22.38,347400.0,22.38,22.38,22.34,22.38,347400.0
2022-02-22 10:00:00,22.38,22.44,22.37,22.42,841432.0,22.38,22.44,22.37,22.42,841432.0
2022-02-22 10:05:00,22.42,22.42,22.35,22.35,607166.0,22.42,22.42,22.35,22.35,607166.0
2022-02-22 10:10:00,22.36,22.37,22.31,22.36,1191370.0,22.36,22.37,22.31,22.36,1191370.0
2022-02-22 10:15:00,22.36,22.38,22.34,22.36,309220.0,22.36,22.38,22.34,22.36,309220.0
2022-02-22 10:20:00,22.36,22.39,22.34,22.37,532857.0,22.36,22.39,22.34,22.37,532857.0
2022-02-22 10:25:00,22.38,22.39,22.34,22.35,452029.0,22.38,22.39,22.34,22.35,452029.0
2022-02-22 10:30:00,22.36,22.39,22.34,22.39,305295.0,22.36,22.39,22.34,22.39,305295.0
2022-02-22 10:35:00,22.39,22.4,22.36,22.39,348510.0,22.39,22.4,22.36,22.39,348510.0
2022-02-22 10:40:00,22.39,22.4,22.37,22.38,188091.0,22.39,22.4,22.37,22.38,188091.0
2022-02-22 10:45:00,22.38,22.39,22.32,22.32,504450.0,22.38,22.39,22.32,22.32,504450.0
2022-02-22 10:50:00,22.32,22.33,22.29,22.32,356779.0,22.32,22.33,22.29,22.32,356779.0
2022-02-22 10:55:00,22.32,22.37,22.32,22.35,411219.0,22.32,22.37,22.32,22.35,411219.0
2022-02-22 11:00:00,22.35,22.36,22.33,22.35,131412.0,22.35,22.36,22.33,22.35,131412.0
2022-02-22 11:05:00,22.35,22.37,22.34,22.35,333120.0,22.35,22.37,22.34,22.35,333120.0
2022-02-22 11:10:00,22.36,22.37,22.34,22.36,199118.0,22.36,22.37,22.34,22.36,199118.0
2022-02-22 11:15:00,22.36,22.37,22.35,22.36,325363.0,22.36,22.37,22.35,22.36,325363.0
2022-02-22 11:20:00,22.37,22.39,22.36,22.38,239150.0,22.37,22.39,22.36,22.38,239150.0
2022-02-22 11:25:00,22.38,22.4,22.37,22.39,693143.0,22.38,22.4,22.37,22.39,693143.0
2022-02-22 11:30:00,22.39,22.41,22.37,22.41,670338.0,22.39,22.41,22.37,22.41,670338.0
2022-02-22 11:35:00,22.4,22.41,22.39,22.4,230341.0,22.4,22.41,22.39,22.4,230341.0
2022-02-22 11:40:00,22.4,22.43,22.39,22.41,339021.0,22.4,22.43,22.39,22.41,339021.0
2022-02-22 11:45:00,22.41,22.44,22.4,22.43,374550.0,22.41,22.44,22.4,22.43,374550.0
2022-02-22 11:50:00,22.44,22.45,22.41,22.42,272423.0,22.44,22.45,22.41,22.42,272423.0
2022-02-22 11:55:00,22.42,22.43,22.41,22.43,96045.0,22.42,22.43,22.41,22.43,96045.0
2022-02-22 12:00:00,22.43,22.43,22.41,22.43,251515.0,22.43,22.43,22.41,22.43,251515.0
2022-02-22 12:05:00,22.43,22.44,22.42,22.44,150471.0,22.43,22.44,22.42,22.44,150471.0
2022-02-22 12:10:00,22.44,22.44,22.42,22.43,131399.0,22.44,22.44,22.42,22.43,131399.0
2022-02-22 12:15:00,22.43,22.44,22.41,22.42,369741.0,22.43,22.44,22.41,22.42,369741.0
2022-02-22 12:20:00,22.42,22.43,22.4,22.41,340709.0,22.42,22.43,22.4,22.41,340709.0
2022-02-22 12:25:00,22.41,22.44,22.4,22.44,142545.0,22.41,22.44,22.4,22.44,142545.0
2022-02-22 12:30:00,22.44,22.44,22.42,22.44,88235.0,22.44,22.44,22.42,22.44,88235.0
2022-02-22 12:35:00,22.44,22.44,22.41,22.42,315939.0,22.44,22.44,22.41,22.42,315939.0
2022-02-22 12:40:00,22.42,22.44,22.41,22.42,186406.0,22.42,22.44,22.41,22.42,186406.0
2022-02-22 12:45:00,22.43,22.44,22.42,22.43,165701.0,22.43,22.44,22.42,22.43,165701.0
2022-02-22 12:50:00,22.43,22.43,22.42,22.42,68048.0,22.43,22.43,22.42,22.42,68048.0
2022-02-22 12:55:00,22.42,22.43,22.41,22.43,141304.0,22.42,22.43,22.41,22.43,141304.0
2022-02-22 13:00:00,22.43,22.43,22.4,22.42,370194.0,22.43,22.43,22.4,22.42,370194.0
2022-02-22 13:05:00,22.42,22.43,22.41,22.43,119655.0,22.42,22.43,22.41,22.43,119655.0
2022-02-22 13:10:00,22.43,22.44,22.41,22.42,478934.0,22.43,22.44,22.41,22.42,478934.0
2022-02-22 13:15:00,22.42,22.43,22.4,22.42,314974.0,22.42,22.43,22.4,22.42,314974.0
2022-02-22 13:20:00,22.42,22.45,22.41,22.44,459461.0,22.42,22.45,22.41,22.44,459461.0
2022-02-22 13:25:00,22.43,22.44,22.4,22.42,321234.0,22.43,22.44,22.4,22.42,321234.0
2022-02-22 13:30:00,22.43,22.43,22.4,22.41,432559.0,22.43,22.43,22.4,22.41,432559.0
2022-02-22 13:35:00,22.4,22.41,22.38,22.39,181412.0,22.4,22.41,22.38,22.39,181412.0
2022-02-22 13:40:00,22.39,22.39,22.37,22.38,449942.0,22.39,22.39,22.37,22.38,449942.0
2022-02-22 13:45:00,22.37,22.38,22.34,22.35,145519.0,22.37,22.38,22.34,22.35,145519.0
2022-02-22 13:50:00,22.35,22.41,22.34,22.39,1960614.0,22.35,22.41,22.34,22.39,1960614.0
2022-02-22 13:55:00,22.39,22.41,22.37,22.41,572716.0,22.39,22.41,22.37,22.41,572716.0
2022-02-22 14:00:00,22.4,22.41,22.37,22.39,329266.0,22.4,22.41,22.37,22.39,329266.0
2022-02-22 14:05:00,22.39,22.39,22.35,22.38,254483.0,22.39,22.39,22.35,22.38,254483.0
2022-02-22 14:10:00,22.38,22.39,22.37,22.39,329161.0,22.38,22.39,22.37,22.39,329161.0
2022-02-22 14:15:00,22.39,22.41,22.38,22.38,259683.0,22.39,22.41,22.38,22.38,259683.0
2022-02-22 14:20:00,22.39,22.4,22.36,22.37,465477.0,22.39,22.4,22.36,22.37,465477.0
2022-02-22 14:25:00,22.38,22.41,22.36,22.41,950287.0,22.38,22.41,22.36,22.41,950287.0
2022-02-22 14:30:00,22.41,22.41,22.36,22.37,629398.0,22.41,22.41,22.36,22.37,629398.0
2022-02-22 14:35:00,22.38,22.42,22.37,22.4,422527.0,22.38,22.42,22.37,22.4,422527.0
2022-02-22 14:40:00,22.41,22.42,22.38,22.39,353781.0,22.41,22.42,22.38,22.39,353781.0
2022-02-22 14:45:00,22.39,22.41,22.37,22.41,506907.0,22.39,22.41,22.37,22.41,506907.0
2022-02-22 14:50:00,22.41,22.42,22.39,22.4,371577.0,22.41,22.42,22.39,22.4,371577.0
2022-02-22 14:55:00,22.39,22.41,22.38,22.39,460897.0,22.39,22.41,22.38,22.39,460897.0
2022-02-22 15:00:00,22.39,22.39,22.37,22.38,159152.0,22.39,22.39,22.37,22.38,159152.0
2022-02-22 15:05:00,22.38,22.38,22.34,22.34,334097.0,22.38,22.38,22.34,22.34,334097.0
2022-02-22 15:10:00,22.35,22.35,22.32,22.34,675127.0,22.35,22.35,22.32,22.34,675127.0
2022-02-22 15:15:00,22.34,22.36,22.33,22.36,436591.0,22.34,22.36,22.33,22.36,436591.0
2022-02-22 15:20:00,22.35,22.36,22.33,22.34,257925.0,22.35,22.36,22.33,22.34,257925.0
2022-02-22 15:25:00,22.34,22.36,22.33,22.35,367559.0,22.34,22.36,22.33,22.35,367559.0
2022-02-22 15:30:00,22.35,22.37,22.34,22.36,220073.0,22.35,22.37,22.34,22.36,220073.0
2022-02-22 15:35:00,22.36,22.36,22.34,22.35,198515.0,22.36,22.36,22.34,22.35,198515.0
2022-02-22 15:40:00,22.34,22.35,22.33,22.34,443882.0,22.34,22.35,22.33,22.34,443882.0
2022-02-22 15:45:00,22.34,22.34,22.32,22.33,421785.0,22.34,22.34,22.32,22.33,421785.0
2022-02-22 15:50:00,22.32,22.34,22.31,22.33,1740316.0,22.32,22.34,22.31,22.33,1740316.0
2022-02-22 15:55:00,22.34,22.34,22.31,22.31,989985.0,22.34,22.34,22.31,22.31,989985.0
2022-02-23 09:30:00,22.4,22.46,22.39,22.45,771338.0,22.4,22.46,22.39,22.45,771338.0
2022-02-23 09:35:00,22.45,22.48,22.44,22.47,556166.0,22.45,22.48,22.44,22.47,556166.0
2022-02-23 09:40:00,22.47,22.5,22.45,22.48,839882.0,22.47,22.5,22.45,22.48,839882.0
2022-02-23 09:45:00,22.47,22.52,22.47,22.48,1234508.0,22.47,22.52,22.47,22.48,1234508.0
2022-02-23 09:50:00,22.49,22.5,22.45,22.46,654056.0,22.49,22.5,22.45,22.46,654056.0
2022-02-23 09:55:00,22.46,22.51,22.46,22.5,568063.0,22.46,22.51,22.46,22.5,568063.0
2022-02-23 10:00:00,22.5,22.61,22.49,22.6,2094903.0,22.5,22.61,22.49,22.6,2094903.0
2022-02-23 10:05:00,22.6,22.63,22.58,22.6,699509.0,22.6,22.63,22.58,22.6,699509.0
2022-02-23 10:10:00,22.59,22.63,22.54,22.55,499911.0,22.59,22.63,22.54,22.55,499911.0
2022-02-23 10:15:00,22.56,22.62,22.55,22.61,467324.0,22.56,22.62,22.55,22.61,467324.0
2022-02-23 10:20:00,22.61,22.63,22.59,22.62,330071.0,22.61,22.63,22.59,22.62,330071.0
2022-02-23 10:25:00,22.61,22.62,22.59,22.6,331331.0,22.61,22.62,22.59,22.6,331331.0
2022-02-23 10:30:00,22.6,22.61,22.57,22.59,461626.0,22.6,22.61,22.57,22.59,461626.0
2022-02-23 10:35:00,22.59,22.6,22.56,22.59,400789.0,22.59,22.6,22.56,22.59,400789.0
2022-02-23 10:40:00,22.58,22.61,22.58,22.6,273108.0,22.58,22.61,22.58,22.6,273108.0
2022-02-23 10:45:00,22.6,22.61,22.57,22.58,505299.0,22.6,22.61,22.57,22.58,505299.0
2022-02-23 10:50:00,22.58,22.62,22.58,22.61,342104.0,22.58,22.62,22.58,22.61,342104.0
2022-02-23 10:55:00,22.62,22.62,22.57,22.6,469416.0,22.62,22.62,22.57,22.6,469416.0
2022-02-23 11:00:00,22.6,22.65,22.59,22.64,1386561.0,22.6,22.65,22.59,22.64,1386561.0
2022-02-23 11:05:00,22.64,22.65,22.6,22.62,1342312.0,22.64,22.65,22.6,22.62,1342312.0
2022-02-23 11:10:00,22.63,22.63,22.58,22.59,1101075.0,22.63,22.63,22.58,22.59,1101075.0
2022-02-23 11:15:00,22.59,22.61,22.57,22.58,392985.0,22.59,22.61,22.57,22.58,392985.0
2022-02-23 11:20:00,22.58,22.61,22.57,22.61,519239.0,22.58,22.61,22.57,22.61,519239.0
2022-02-23 11:25:00,22.61,22.62,22.6,22.61,230261.0,22.61,22.62,22.6,22.61,230261.0
2022-02-23 11:30:00,22.61,22.63,22.6,22.63,256256.0,22.61,22.63,22.6,22.63,256256.0
2022-02-23 11:35:00,22.62,22.63,22.61,22.62,381238.0,22.62,22.63,22.61,22.62,381238.0
2022-02-23 11:40:00,22.61,22.65,22.61,22.64,343510.0,22.61,22.65,22.61,22.64,343510.0
2022-02-23 11:45:00,22.64,22.66,22.63,22.66,205819.0,22.64,22.66,22.63,22.66,205819.0
2022-02-23 11:50:00,22.66,22.66,22.63,22.64,208053.0,22.66,22.66,22.63,22.64,208053.0
2022-02-23 11:55:00,22.64,22.66,22.63,22.64,105863.0,22.64,22.66,22.63,22.64,105863.0
2022-02-23 12:00:00,22.64,22.66,22.64,22.65,518624.0,22.64,22.66,22.64,22.65,518624.0
2022-02-23 12:05:00,22.64,22.65,22.63,22.64,203614.0,22.64,22.65,22.63,22.64,203614.0
2022-02-23 12:10:00,22.64,22.66,22.63,22.66,191787.0,22.64,22.66,22.63,22.66,191787.0
2022-02-23 12:15:00,22.66,22.67,22.65,22.67,185010.0,22.66,22.67,22.65,22.67,185010.0
2022-02-23 12:20:00,22.66,22.68,22.66,22.68,166828.0,22.66,22.68,22.66,22.68,166828.0
2022-02-23 12:25:00,22.68,22.68,22.66,22.67,224855.0,22.68,22.68,22.66,22.67,224855.0
2022-02-23 12:30:00,22.68,22.68,22.66,22.67,276923.0,22.68,22.68,22.66,22.67,276923.0
2022-02-23 12:35:00,22.68,22.68,22.65,22.66,259665.0,22.68,22.68,22.65,22.66,259665.0
2022-02-23 12:40:00,22.66,22.67,22.65,22.67,164392.0,22.66,22.67,22.65,22.67,164392.0
2022-02-23 12:45:00,22.66,22.67,22.64,22.64,207347.0,22.66,22.67,22.64,22.64,207347.0
2022-02-23 12:50:00,22.65,22.66,22.64,22.64,282527.0,22.65,22.66,22.64,22.64,282527.0
2022-02-23 12:55:00,22.65,22.66,22.63,22.64,345657.0,22.65,22.66,22.63,22.64,345657.0
2022-02-23 13:00:00,22.63,22.64,22.61,22.61,276427.0,22.63,22.64,22.61,22.61,276427.0
2022-02-23 13:05:00,22.61,22.62,22.6,22.62,336227.0,22.61,22.62,22.6,22.62,336227.0
2022-02-23 13:10:00,22.62,22.65,22.61,22.65,421060.0,22.62,22.65,22.61,22.65,421060.0
2022-02-23 13:15:00,22.64,22.65,22.63,22.64,122157.0,22.64,22.65,22.63,22.64,122157.0
2022-02-23 13:20:00,22.65,22.67,22.64,22.66,303492.0,22.65,22.67,22.64,22.66,303492.0
2022-02-23 13:25:00,22.66,22.66,22.62,22.63,135519.0,22.66,22.66,22.62,22.63,135519.0
2022-02-23 13:30:00,22.63,22.64,22.62,22.64,288198.0,22.63,22.64,22.62,22.64,288198.0
2022-02-23 13:35:00,22.64,22.65,22.62,22.63,395308.0,22.64,22.65,22.62,22.63,395308.0
2022-02-23 13:40:00,22.63,22.64,22.62,22.64,266305.0,22.63,22.64,22.62,22.64,266305.0
2022-02-23 13:45:00,22.64,22.67,22.63,22.67,295648.0,22.64,22.67,22.63,22.67,295648.0
2022-02-23 13:50:00,22.66,22.69,22.66,22.69,274445.0,22.66,22.69,22.66,22.69,274445.0
2022-02-23 13:55:00,22.69,22.7,22.68,22.69,319688.0,22.69,22.7,22.68,22.69,319688.0
2022-02-23 14:00:00,22.69,22.7,22.68,22.69,377075.0,22.69,22.7,22.68,22.69,377075.0
2022-02-23 14:05:00,22.69,22.7,22.67,22.67,413713.0,22.69,22.7,22.67,22.67,413713.0
2022-02-23 14:10:00,22.68,22.69,22.67,22.68,115086.0,22.68,22.69,22.67,22.68,115086.0
2022-02-23 14:15:00,22.67,22.68,22.67,22.67,96933.0,22.67,22.68,22.67,22.67,96933.0
2022-02-23 14:20:00,22.68,22.69,22.67,22.68,218445.0,22.68,22.69,22.67,22.68,218445.0
2022-02-23 14:25:00,22.68,22.7,22.68,22.69,170668.0,22.68,22.7,22.68,22.69,170668.0
2022-02-23 14:30:00,22.68,22.69,22.67,22.67,171261.0,22.68,22.69,22.67,22.67,171261.0
2022-02-23 14:35:00,22.68,22.68,22.66,22.67,186536.0,22.68,22.68,22.66,22.67,186536.0
2022-02-23 14:40:00,22.68,22.68,22.65,22.66,401105.0,22.68,22.68,22.65,22.66,401105.0
2022-02-23 14:45:00,22.65,22.68,22.64,22.67,342529.0,22.65,22.68,22.64,22.67,342529.0
2022-02-23 14:50:00,22.67,22.67,22.66,22.67,204792.0,22.67,22.67,22.66,22.67,204792.0
2022-02-23 14:55:00,22.67,22.67,22.65,22.66,445032.0,22.67,22.67,22.65,22.66,445032.0
2022-02-23 15:00:00,22.66,22.67,22.63,22.64,369959.0,22.66,22.67,22.63,22.64,369959.0
2022-02-23 15:05:00,22.65,22.65,22.63,22.64,186447.0,22.65,22.65,22.63,22.64,186447.0
2022-02-23 15:10:00,22.64,22.66,22.64,22.64,283367.0,22.64,22.66,22.64,22.64,283367.0
2022-02-23 15:15:00,22.64,22.65,22.62,22.63,387768.0,22.64,22.65,22.62,22.63,387768.0
2022-02-23 15:20:00,22.63,22.66,22.62,22.64,1010563.0,22.63,22.66,22.62,22.64,1010563.0
2022-02-23 15:25:00,22.64,22.65,22.63,22.63,322245.0,22.64,22.65,22.63,22.63,322245.0
2022-02-23 15:30:00,22.64,22.65,22.63,22.64,308406.0,22.64,22.65,22.63,22.64,308406.0
2022-02-23 15:35:00,22.64,22.65,22.63,22.63,341449.0,22.64,22.65,22.63,22.63,341449.0
2022-02-23 15:40:00,22.64,22.64,22.63,22.64,198628.0,22.64,22.64,22.63,22.64,198628.0
2022-02-23 15:45:00,22.64,22.69,22.63,22.69,591099.0,22.64,22.69,22.63,22.69,591099.0
2022-02-23 15:50:00,22.69,22.69,22.68,22.69,451289.0,22.69,22.69,22.68,22.69,451289.0
2022-02-23 15:55:00,22.69,22.72,22.68,22.72,1836472.0,22.69,22.72,22.68,22.72,1836472.0
2022-02-24 09:30:00,23.39,23.4,23.12,23.17,4480544.0,23.39,23.4,23.12,23.17,4480544.0
2022-02-24 09:35:00,23.17,23.21,22.9,22.98,4907699.0,23.17,23.21,22.9,22.98,4907699.0
2022-02-24 09:40:00,22.97,23.01,22.83,22.94,3617438.0,22.97,23.01,22.83,22.94,3617438.0
2022-02-24 09:45:00,22.94,22.98,22.89,22.92,2208202.0,22.94,22.98,22.89,22.92,2208202.0
2022-02-24 09:50:00,22.92,22.94,22.79,22.81,2561117.0,22.92,22.94,22.79,22.81,2561117.0
2022-02-24 09:55:00,22.82,22.89,22.81,22.86,1561520.0,22.82,22.89,22.81,22.86,1561520.0
2022-02-24 10:00:00,22.86,22.99,22.84,22.97,2962235.0,22.86,22.99,22.84,22.97,2962235.0
2022-02-24 10:05:00,22.98,23.01,22.94,22.97,1300304.0,22.98,23.01,22.94,22.97,1300304.0
2022-02-24 10:10:00,22.96,23.0,22.91,22.93,1300780.0,22.96,23.0,22.91,22.93,1300780.0
2022-02-24 10:15:00,22.93,22.94,22.81,22.85,1971888.0,22.93,22.94,22.81,22.85,1971888.0
2022-02-24 10:20:00,22.85,22.85,22.76,22.82,1571922.0,22.85,22.85,22.76,22.82,1571922.0
2022-02-24 10:25:00,22.82,22.85,22.78,22.79,837509.0,22.82,22.85,22.78,22.79,837509.0
2022-02-24 10:30:00,22.79,22.88,22.77,22.84,1075378.0,22.79,22.88,22.77,22.84,1075378.0
2022-02-24 10:35:00,22.84,22.87,22.81,22.86,659813.0,22.84,22.87,22.81,22.86,659813.0
2022-02-24 10:40:00,22.85,22.91,22.85,22.88,705781.0,22.85,22.91,22.85,22.88,705781.0
2022-02-24 10:45:00,22.89,22.89,22.84,22.86,480328.0,22.89,22.89,22.84,22.86,480328.0
2022-02-24 10:50:00,22.87,22.88,22.84,22.84,495062.0,22.87,22.88,22.84,22.84,495062.0
2022-02-24 10:55:00,22.84,22.92,22.84,22.91,484449.0,22.84,22.92,22.84,22.91,484449.0
2022-02-24 11:00:00,22.92,22.93,22.87,22.93,364884.0,22.92,22.93,22.87,22.93,364884.0
2022-02-24 11:05:00,22.93,22.96,22.92,22.94,513158.0,22.93,22.96,22.92,22.94,513158.0
2022-02-24 11:10:00,22.94,22.94,22.87,22.88,354858.0,22.94,22.94,22.87,22.88,354858.0
2022-02-24 11:15:00,22.89,22.92,22.86,22.87,522486.0,22.89,22.92,22.86,22.87,522486.0
2022-02-24 11:20:00,22.87,22.88,22.83,22.88,1336979.0,22.87,22.88,22.83,22.88,1336979.0
2022-02-24 11:25:00,22.87,22.88,22.82,22.85,348535.0,22.87,22.88,22.82,22.85,348535.0
2022-02-24 11:30:00,22.85,22.88,22.82,22.84,828894.0,22.85,22.88,22.82,22.84,828894.0
2022-02-24 11:35:00,22.84,22.84,22.8,22.82,564309.0,22.84,22.84,22.8,22.82,564309.0
2022-02-24 11:40:00,22.81,22.87,22.81,22.87,453585.0,22.81,22.87,22.81,22.87,453585.0
2022-02-24 11:45:00,22.87,22.87,22.82,22.85,435761.0,22.87,22.87,22.82,22.85,435761.0
2022-02-24 11:50:00,22.85,22.86,22.81,22.83,396707.0,22.85,22.86,22.81,22.83,396707.0
2022-02-24 11:55:00,22.82,22.83,22.79,22.8,356374.0,22.82,22.83,22.79,22.8,356374.0
2022-02-24 12:00:00,22.79,22.82,22.79,22.8,360271.0,22.79,22.82,22.79,22.8,360271.0
2022-02-24 12:05:00,22.79,22.8,22.73,22.75,948883.0,22.79,22.8,22.73,22.75,948883.0
2022-02-24 12:10:00,22.75,22.79,22.75,22.78,467680.0,22.75,22.79,22.75,22.78,467680.0
2022-02-24 12:15:00,22.78,22.82,22.77,22.82,560142.0,22.78,22.82,22.77,22.82,560142.0
2022-02-24 12:20:00,22.81,22.85,22.8,22.85,423250.0,22.81,22.85,22.8,22.85,423250.0
2022-02-24 12:25:00,22.85,22.87,22.84,22.86,394543.0,22.85,22.87,22.84,22.86,394543.0
2022-02-24 12:30:00,22.86,22.88,22.85,22.87,632708.0,22.86,22.88,22.85,22.87,632708.0
2022-02-24 12:35:00,22.87,22.88,22.84,22.85,355274.0,22.87,22.88,22.84,22.85,355274.0
2022-02-24 12:40:00,22.85,22.87,22.84,22.86,344324.0,22.85,22.87,22.84,22.86,344324.0
2022-02-24 12:45:00,22.85,22.87,22.85,22.85,125431.0,22.85,22.87,22.85,22.85,125431.0
2022-02-24 12:50:00,22.86,22.86,22.82,22.84,187763.0,22.86,22.86,22.82,22.84,187763.0
2022-02-24 12:55:00,22.84,22.85,22.81,22.83,193290.0,22.84,22.85,22.81,22.83,193290.0
2022-02-24 13:00:00,22.83,22.84,22.8,22.82,598920.0,22.83,22.84,22.8,22.82,598920.0
2022-02-24 13:05:00,22.82,22.85,22.81,22.82,405016.0,22.82,22.85,22.81,22.82,405016.0
2022-02-24 13:10:00,22.81,22.84,22.8,22.82,251720.0,22.81,22.84,22.8,22.82,251720.0
2022-02-24 13:15:00,22.81,22.82,22.79,22.81,267100.0,22.81,22.82,22.79,22.81,267100.0
2022-02-24 13:20:00,22.8,22.82,22.76,22.78,383362.0,22.8,22.82,22.76,22.78,383362.0
2022-02-24 13:25:00,22.78,22.79,22.75,22.77,485529.0,22.78,22.79,22.75,22.77,485529.0
2022-02-24 13:30:00,22.76,22.78,22.74,22.75,876380.0,22.76,22.78,22.74,22.75,876380.0
2022-02-24 13:35:00,22.75,22.76,22.71,22.71,473080.0,22.75,22.76,22.71,22.71,473080.0
2022-02-24 13:40:00,22.71,22.72,22.64,22.67,1369826.0,22.71,22.72,22.64,22.67,1369826.0
2022-02-24 13:45:00,22.67,22.71,22.6,22.61,654892.0,22.67,22.71,22.6,22.61,654892.0
2022-02-24 13:50:00,22.6,22.62,22.54,22.62,1231019.0,22.6,22.62,22.54,22.62,1231019.0
2022-02-24 13:55:00,22.61,22.65,22.6,22.62,603958.0,22.61,22.65,22.6,22.62,603958.0
2022-02-24 14:00:00,22.62,22.63,22.59,22.6,254741.0,22.62,22.63,22.59,22.6,254741.0
2022-02-24 14:05:00,22.6,22.6,22.42,22.46,1629318.0,22.6,22.6,22.42,22.46,1629318.0
2022-02-24 14:10:00,22.46,22.51,22.36,22.39,1796520.0,22.46,22.51,22.36,22.39,1796520.0
2022-02-24 14:15:00,22.39,22.43,22.26,22.28,1799773.0,22.39,22.43,22.26,22.28,1799773.0
2022-02-24 14:20:00,22.27,22.31,22.2,22.28,2124728.0,22.27,22.31,22.2,22.28,2124728.0
2022-02-24 14:25:00,22.28,22.29,22.03,22.13,2772002.0,22.28,22.29,22.03,22.13,2772002.0
2022-02-24 14:30:00,22.13,22.16,22.09,22.1,1873330.0,22.13,22.16,22.09,22.1,1873330.0
2022-02-24 14:35:00,22.09,22.19,22.06,22.18,1948478.0,22.09,22.19,22.06,22.18,1948478.0
2022-02-24 14:40:00,22.18,22.24,22.18,22.2,1116677.0,22.18,22.24,22.18,22.2,1116677.0
2022-02-24 14:45:00,22.21,22.27,22.19,22.23,818349.0,22.21,22.27,22.19,22.23,818349.0
2022-02-24 14:50:00,22.24,22.27,22.21,22.23,1516049.0,22.24,22.27,22.21,22.23,1516049.0
2022-02-24 14:55:00,22.23,22.26,22.19,22.2,1026057.0,22.23,22.26,22.19,22.2,1026057.0
2022-02-24 15:00:00,22.2,22.21,22.12,22.17,989511.0,22.2,22.21,22.12,22.17,989511.0
2022-02-24 15:05:00,22.16,22.18,22.11,22.17,1435212.0,22.16,22.18,22.11,22.17,1435212.0
2022-02-24 15:10:00,22.17,22.22,22.14,22.21,590221.0,22.17,22.22,22.14,22.21,590221.0
2022-02-24 15:15:00,22.21,22.26,22.19,22.25,1271502.0,22.21,22.26,22.19,22.25,1271502.0
2022-02-24 15:20:00,22.25,22.27,22.21,22.27,542907.0,22.25,22.27,22.21,22.27,542907.0
2022-02-24 15:25:00,22.28,22.32,22.26,22.3,1471045.0,22.28,22.32,22.26,22.3,1471045.0
2022-02-24 15:30:00,22.3,22.35,22.3,22.33,667508.0,22.3,22.35,22.3,22.33,667508.0
2022-02-24 15:35:00,22.34,22.34,22.27,22.28,672761.0,22.34,22.34,22.27,22.28,672761.0
2022-02-24 15:40:00,22.27,22.29,22.26,22.27,658815.0,22.27,22.29,22.26,22.27,658815.0
2022-02-24 15:45:00,22.28,22.29,22.25,22.26,512580.0,22.28,22.29,22.25,22.26,512580.0
2022-02-24 15:50:00,22.26,22.29,22.26,22.29,711402.0,22.26,22.29,22.26,22.29,711402.0
2022-02-24 15:55:00,22.29,22.33,22.27,22.32,1749756.0,22.29,22.33,22.27,22.32,1749756.0
2022-02-25 09:30:00,22.18,22.23,22.16,22.18,1162531.0,22.18,22.23,22.16,22.18,1162531.0
2022-02-25 09:35:00,22.17,22.2,22.13,22.2,1174567.0,22.17,22.2,22.13,22.2,1174567.0
2022-02-25 09:40:00,22.2,22.22,22.14,22.19,1109106.0,22.2,22.22,22.14,22.19,1109106.0
2022-02-25 09:45:00,22.19,22.22,22.14,22.16,1558319.0,22.19,22.22,22.14,22.16,1558319.0
2022-02-25 09:50:00,22.15,22.18,22.12,22.14,614409.0,22.15,22.18,22.12,22.14,614409.0
2022-02-25 09:55:00,22.13,22.14,22.09,22.11,599167.0,22.13,22.14,22.09,22.11,599167.0
2022-02-25 10:00:00,22.12,22.13,22.06,22.08,1434867.0,22.12,22.13,22.06,22.08,1434867.0
2022-02-25 10:05:00,22.08,22.11,22.07,22.08,1294548.0,22.08,22.11,22.07,22.08,1294548.0
2022-02-25 10:10:00,22.08,22.11,22.07,22.09,536776.0,22.08,22.11,22.07,22.09,536776.0
2022-02-25 10:15:00,22.09,22.14,22.09,22.11,465165.0,22.09,22.14,22.09,22.11,465165.0
2022-02-25 10:20:00,22.11,22.15,22.09,22.13,1148545.0,22.11,22.15,22.09,22.13,1148545.0
2022-02-25 10:25:00,22.14,22.16,22.13,22.16,520367.0,22.14,22.16,22.13,22.16,520367.0
2022-02-25 10:30:00,22.16,22.17,22.12,22.14,378555.0,22.16,22.17,22.12,22.14,378555.0
2022-02-25 10:35:00,22.14,22.19,22.14,22.19,313891.0,22.14,22.19,22.14,22.19,313891.0
2022-02-25 10:40:00,22.18,22.19,22.16,22.19,436045.0,22.18,22.19,22.16,22.19,436045.0
2022-02-25 10:45:00,22.19,22.22,22.17,22.2,546562.0,22.19,22.22,22.17,22.2,546562.0
2022-02-25 10:50:00,22.2,22.22,22.18,22.22,671272.0,22.2,22.22,22.18,22.22,671272.0
2022-02-25 10:55:00,22.21,22.23,22.18,22.2,993244.0,22.21,22.23,22.18,22.2,993244.0
2022-02-25 11:00:00,22.2,22.23,22.18,22.19,709117.0,22.2,22.23,22.18,22.19,709117.0
2022-02-25 11:05:00,22.18,22.21,22.16,22.18,413673.0,22.18,22.21,22.16,22.18,413673.0
2022-02-25 11:10:00,22.18,22.19,22.17,22.18,268399.0,22.18,22.19,22.17,22.18,268399.0
2022-02-25 11:15:00,22.19,22.2,22.16,22.16,401230.0,22.19,22.2,22.16,22.16,401230.0
2022-02-25 11:20:00,22.16,22.17,22.14,22.14,318509.0,22.16,22.17,22.14,22.14,318509.0
2022-02-25 11:25:00,22.14,22.14,22.1,22.14,822606.0,22.14,22.14,22.1,22.14,822606.0
2022-02-25 11:30:00,22.14,22.14,22.1,22.11,217425.0,22.14,22.14,22.1,22.11,217425.0
2022-02-25 11:35:00,22.11,22.13,22.1,22.1,288910.0,22.11,22.13,22.1,22.1,288910.0
2022-02-25 11:40:00,22.1,22.11,22.09,22.11,261373.0,22.1,22.11,22.09,22.11,261373.0
2022-02-25 11:45:00,22.11,22.12,22.07,22.07,1088015.0,22.11,22.12,22.07,22.07,1088015.0
2022-02-25 11:50:00,22.07,22.1,22.06,22.09,192969.0,22.07,22.1,22.06,22.09,192969.0
2022-02-25 11:55:00,22.1,22.11,22.07,22.08,256893.0,22.1,22.11,22.07,22.08,256893.0
2022-02-25 12:00:00,22.08,22.11,22.06,22.1,408751.0,22.08,22.11,22.06,22.1,408751.0
2022-02-25 12:05:00,22.1,22.11,22.08,22.09,364086.0,22.1,22.11,22.08,22.09,364086.0
2022-02-25 12:10:00,22.09,22.09,22.07,22.07,328543.0,22.09,22.09,22.07,22.07,328543.0
2022-02-25 12:15:00,22.07,22.08,22.06,22.07,331132.0,22.07,22.08,22.06,22.07,331132.0
2022-02-25 12:20:00,22.08,22.09,22.07,22.07,130565.0,22.08,22.09,22.07,22.07,130565.0
2022-02-25 12:25:00,22.07,22.1,22.06,22.07,328350.0,22.07,22.1,22.06,22.07,328350.0
2022-02-25 12:30:00,22.08,22.1,22.07,22.09,314976.0,22.08,22.1,22.07,22.09,314976.0
2022-02-25 12:35:00,22.09,22.1,22.07,22.09,218808.0,22.09,22.1,22.07,22.09,218808.0
2022-02-25 12:40:00,22.09,22.1,22.07,22.08,237475.0,22.09,22.1,22.07,22.08,237475.0
2022-02-25 12:45:00,22.08,22.11,22.07,22.11,255287.0,22.08,22.11,22.07,22.11,255287.0
2022-02-25 12:50:00,22.11,22.13,22.1,22.11,397337.0,22.11,22.13,22.1,22.11,397337.0
2022-02-25 12:55:00,22.12,22.14,22.11,22.13,377478.0,22.12,22.14,22.11,22.13,377478.0
2022-02-25 13:00:00,22.12,22.13,22.1,22.11,195882.0,22.12,22.13,22.1,22.11,195882.0
2022-02-25 13:05:00,22.11,22.14,22.09,22.14,399571.0,22.11,22.14,22.09,22.14,399571.0
2022-02-25 13:10:00,22.13,22.15,22.12,22.14,263705.0,22.13,22.15,22.12,22.14,263705.0
2022-02-25 13:15:00,22.14,22.16,22.13,22.16,550447.0,22.14,22.16,22.13,22.16,550447.0
2022-02-25 13:20:00,22.15,22.16,22.14,22.15,265948.0,22.15,22.16,22.14,22.15,265948.0
2022-02-25 13:25:00,22.15,22.19,22.15,22.17,566472.0,22.15,22.19,22.15,22.17,566472.0
2022-02-25 13:30:00,22.18,22.24,22.17,22.22,447417.0,22.18,22.24,22.17,22.22,447417.0
2022-02-25 13:35:00,22.22,22.26,22.21,22.26,373102.0,22.22,22.26,22.21,22.26,373102.0
2022-02-25 13:40:00,22.26,22.27,22.25,22.27,241944.0,22.26,22.27,22.25,22.27,241944.0
2022-02-25 13:45:00,22.27,22.27,22.24,22.25,177686.0,22.27,22.27,22.24,22.25,177686.0
2022-02-25 13:50:00,22.25,22.26,22.23,22.26,153247.0,22.25,22.26,22.23,22.26,153247.0
2022-02-25 13:55:00,22.25,22.27,22.22,22.22,189401.0,22.25,22.27,22.22,22.22,189401.0
2022-02-25 14:00:00,22.23,22.26,22.22,22.26,213333.0,22.23,22.26,22.22,22.26,213333.0
2022-02-25 14:05:00,22.26,22.28,22.25,22.28,81346.0,22.26,22.28,22.25,22.28,81346.0
2022-02-25 14:10:00,22.28,22.3,22.27,22.3,257188.0,22.28,22.3,22.27,22.3,257188.0
2022-02-25 14:15:00,22.3,22.31,22.28,22.31,630149.0,22.3,22.31,22.28,22.31,630149.0
2022-02-25 14:20:00,22.32,22.35,22.31,22.34,446044.0,22.32,22.35,22.31,22.34,446044.0
2022-02-25 14:25:00,22.33,22.36,22.32,22.36,405341.0,22.33,22.36,22.32,22.36,405341.0
2022-02-25 14:30:00,22.35,22.37,22.33,22.37,334013.0,22.35,22.37,22.33,22.37,334013.0
2022-02-25 14:35:00,22.36,22.37,22.34,22.35,190185.0,22.36,22.37,22.34,22.35,190185.0
2022-02-25 14:40:00,22.35,22.36,22.33,22.33,368636.0,22.35,22.36,22.33,22.33,368636.0
2022-02-25 14:45:00,22.34,22.35,22.33,22.33,175892.0,22.34,22.35,22.33,22.33,175892.0
2022-02-25 14:50:00,22.34,22.35,22.3,22.35,659926.0,22.34,22.35,22.3,22.35,659926.0
2022-02-25 14:55:00,22.35,22.37,22.34,22.36,387490.0,22.35,22.37,22.34,22.36,387490.0
2022-02-25 15:00:00,22.36,22.37,22.34,22.37,341402.0,22.36,22.37,22.34,22.37,341402.0
2022-02-25 15:05:00,22.37,22.38,22.35,22.38,498762.0,22.37,22.38,22.35,22.38,498762.0
2022-02-25 15:10:00,22.37,22.39,22.36,22.38,155422.0,22.37,22.39,22.36,22.38,155422.0
2022-02-25 15:15:00,22.38,22.4,22.37,22.39,181858.0,22.38,22.4,22.37,22.39,181858.0
2022-02-25 15:20:00,22.39,22.41,22.38,22.41,192186.0,22.39,22.41,22.38,22.41,192186.0
2022-02-25 15:25:00,22.41,22.41,22.39,22.41,368254.0,22.41,22.41,22.39,22.41,368254.0
2022-02-25 15:30:00,22.41,22.42,22.4,22.4,307012.0,22.41,22.42,22.4,22.4,307012.0
2022-02-25 15:35:00,22.4,22.41,22.38,22.4,250950.0,22.4,22.41,22.38,22.4,250950.0
2022-02-25 15:40:00,22.39,22.41,22.39,22.41,254982.0,22.39,22.41,22.39,22.41,254982.0
2022-02-25 15:45:00,22.41,22.41,22.38,22.4,459298.0,22.41,22.41,22.38,22.4,459298.0
2022-02-25 15:50:00,22.4,22.41,22.39,22.39,341673.0,22.4,22.41,22.39,22.39,341673.0
2022-02-25 15:55:00,22.39,22.42,22.39,22.42,754648.0,22.39,22.42,22.39,22.42,754648.0
2022-02-28 09:30:00,22.71,22.72,22.52,22.53,2000365.0,22.71,22.72,22.52,22.53,2000365.0
2022-02-28 09:35:00,22.53,22.64,22.52,22.64,1140920.0,22.53,22.64,22.52,22.64,1140920.0
2022-02-28 09:40:00,22.63,22.67,22.62,22.63,1382844.0,22.63,22.67,22.62,22.63,1382844.0
2022-02-28 09:45:00,22.63,22.66,22.57,22.57,1029494.0,22.63,22.66,22.57,22.57,1029494.0
2022-02-28 09:50:00,22.58,22.6,22.54,22.56,597073.0,22.58,22.6,22.54,22.56,597073.0
2022-02-28 09:55:00,22.56,22.57,22.5,22.52,687829.0,22.56,22.57,22.5,22.52,687829.0
2022-02-28 10:00:00,22.51,22.59,22.48,22.59,1609827.0,22.51,22.59,22.48,22.59,1609827.0
2022-02-28 10:05:00,22.58,22.61,22.58,22.58,453651.0,22.58,22.61,22.58,22.58,453651.0
2022-02-28 10:10:00,22.58,22.63,22.58,22.59,582946.0,22.58,22.63,22.58,22.59,582946.0
2022-02-28 10:15:00,22.6,22.63,22.57,22.62,343356.0,22.6,22.63,22.57,22.62,343356.0
2022-02-28 10:20:00,22.62,22.64,22.59,22.61,332190.0,22.62,22.64,22.59,22.61,332190.0
2022-02-28 10:25:00,22.6,22.64,22.59,22.62,337966.0,22.6,22.64,22.59,22.62,337966.0
2022-02-28 10:30:00,22.61,22.62,22.57,22.58,545986.0,22.61,22.62,22.57,22.58,545986.0
2022-02-28 10:35:00,22.58,22.59,22.55,22.55,423543.0,22.58,22.59,22.55,22.55,423543.0
2022-02-28 10:40:00,22.56,22.57,22.51,22.53,829413.0,22.56,22.57,22.51,22.53,829413.0
2022-02-28 10:45:00,22.53,22.55,22.5,22.54,535468.0,22.53,22.55,22.5,22.54,535468.0
2022-02-28 10:50:00,22.54,22.55,22.5,22.53,510389.0,22.54,22.55,22.5,22.53,510389.0
2022-02-28 10:55:00,22.53,22.55,22.52,22.55,637730.0,22.53,22.55,22.52,22.55,637730.0
2022-02-28 11:00:00,22.54,22.56,22.51,22.51,559364.0,22.54,22.56,22.51,22.51,559364.0
2022-02-28 11:05:00,22.51,22.52,22.48,22.5,1081220.0,22.51,22.52,22.48,22.5,1081220.0
2022-02-28 11:10:00,22.5,22.5,22.45,22.48,693892.0,22.5,22.5,22.45,22.48,693892.0
2022-02-28 11:15:00,22.49,22.52,22.48,22.48,555429.0,22.49,22.52,22.48,22.48,555429.0
2022-02-28 11:20:00,22.48,22.49,22.45,22.48,1135128.0,22.48,22.49,22.45,22.48,1135128.0
2022-02-28 11:25:00,22.48,22.51,22.46,22.5,703328.0,22.48,22.51,22.46,22.5,703328.0
2022-02-28 11:30:00,22.51,22.53,22.48,22.52,495119.0,22.51,22.53,22.48,22.52,495119.0
2022-02-28 11:35:00,22.52,22.53,22.49,22.49,581865.0,22.52,22.53,22.49,22.49,581865.0
2022-02-28 11:40:00,22.49,22.49,22.44,22.46,634784.0,22.49,22.49,22.44,22.46,634784.0
2022-02-28 11:45:00,22.46,22.48,22.41,22.42,1192325.0,22.46,22.48,22.41,22.42,1192325.0
2022-02-28 11:50:00,22.42,22.45,22.4,22.44,1715072.0,22.42,22.45,22.4,22.44,1715072.0
2022-02-28 11:55:00,22.43,22.43,22.36,22.39,698294.0,22.43,22.43,22.36,22.39,698294.0
2022-02-28 12:00:00,22.39,22.4,22.36,22.39,528366.0,22.39,22.4,22.36,22.39,528366.0
2022-02-28 12:05:00,22.39,22.41,22.37,22.4,838270.0,22.39,22.41,22.37,22.4,838270.0
2022-02-28 12:10:00,22.4,22.41,22.38,22.39,468109.0,22.4,22.41,22.38,22.39,468109.0
2022-02-28 12:15:00,22.4,22.46,22.39,22.44,1071998.0,22.4,22.46,22.39,22.44,1071998.0
2022-02-28 12:20:00,22.44,22.45,22.42,22.44,327254.0,22.44,22.45,22.42,22.44,327254.0
2022-02-28 12:25:00,22.44,22.48,22.42,22.46,366687.0,22.44,22.48,22.42,22.46,366687.0
2022-02-28 12:30:00,22.46,22.49,22.45,22.47,790527.0,22.46,22.49,22.45,22.47,790527.0
2022-02-28 12:35:00,22.47,22.48,22.43,22.44,541655.0,22.47,22.48,22.43,22.44,541655.0
2022-02-28 12:40:00,22.44,22.46,22.43,22.46,190601.0,22.44,22.46,22.43,22.46,190601.0
2022-02-28 12:45:00,22.45,22.48,22.45,22.48,377920.0,22.45,22.48,22.45,22.48,377920.0
2022-02-28 12:50:00,22.48,22.51,22.46,22.5,553559.0,22.48,22.51,22.46,22.5,553559.0
2022-02-28 12:55:00,22.5,22.53,22.49,22.52,310300.0,22.5,22.53,22.49,22.52,310300.0
2022-02-28 13:00:00,22.52,22.52,22.49,22.51,361336.0,22.52,22.52,22.49,22.51,361336.0
2022-02-28 13:05:00,22.51,22.52,22.49,22.51,507615.0,22.51,22.52,22.49,22.51,507615.0
2022-02-28 13:10:00,22.51,22.51,22.47,22.48,497262.0,22.51,22.51,22.47,22.48,497262.0
2022-02-28 13:15:00,22.48,22.49,22.47,22.48,128042.0,22.48,22.49,22.47,22.48,128042.0
2022-02-28 13:20:00,22.48,22.49,22.45,22.45,765995.0,22.48,22.49,22.45,22.45,765995.0
2022-02-28 13:25:00,22.45,22.47,22.44,22.46,526331.0,22.45,22.47,22.44,22.46,526331.0
2022-02-28 13:30:00,22.47,22.48,22.45,22.46,218374.0,22.47,22.48,22.45,22.46,218374.0
2022-02-28 13:35:00,22.46,22.47,22.45,22.46,118185.0,22.46,22.47,22.45,22.46,118185.0
2022-02-28 13:40:00,22.46,22.47,22.45,22.46,61957.0,22.46,22.47,22.45,22.46,61957.0
2022-02-28 13:45:00,22.46,22.48,22.45,22.47,138767.0,22.46,22.48,22.45,22.47,138767.0
2022-02-28 13:50:00,22.48,22.49,22.47,22.48,115348.0,22.48,22.49,22.47,22.48,115348.0
2022-02-28 13:55:00,22.48,22.5,22.48,22.49,120019.0,22.48,22.5,22.48,22.49,120019.0
2022-02-28 14:00:00,22.49,22.5,22.47,22.48,389062.0,22.49,22.5,22.47,22.48,389062.0
2022-02-28 14:05:00,22.48,22.49,22.46,22.49,537508.0,22.48,22.49,22.46,22.49,537508.0
2022-02-28 14:10:00,22.48,22.5,22.47,22.48,333499.0,22.48,22.5,22.47,22.48,333499.0
2022-02-28 14:15:00,22.49,22.49,22.48,22.48,76717.0,22.49,22.49,22.48,22.48,76717.0
2022-02-28 14:20:00,22.48,22.56,22.48,22.55,481118.0,22.48,22.56,22.48,22.55,481118.0
2022-02-28 14:25:00,22.55,22.56,22.51,22.53,486888.0,22.55,22.56,22.51,22.53,486888.0
2022-02-28 14:30:00,22.53,22.54,22.52,22.53,273590.0,22.53,22.54,22.52,22.53,273590.0
2022-02-28 14:35:00,22.53,22.54,22.51,22.54,241288.0,22.53,22.54,22.51,22.54,241288.0
2022-02-28 14:40:00,22.54,22.57,22.53,22.57,136090.0,22.54,22.57,22.53,22.57,136090.0
2022-02-28 14:45:00,22.56,22.57,22.54,22.55,267905.0,22.56,22.57,22.54,22.55,267905.0
2022-02-28 14:50:00,22.55,22.58,22.54,22.57,416213.0,22.55,22.58,22.54,22.57,416213.0
2022-02-28 14:55:00,22.58,22.6,22.57,22.6,310306.0,22.58,22.6,22.57,22.6,310306.0
2022-02-28 15:00:00,22.6,22.61,22.57,22.59,254174.0,22.6,22.61,22.57,22.59,254174.0
2022-02-28 15:05:00,22.59,22.6,22.58,22.59,309076.0,22.59,22.6,22.58,22.59,309076.0
2022-02-28 15:10:00,22.59,22.6,22.58,22.6,341613.0,22.59,22.6,22.58,22.6,341613.0
2022-02-28 15:15:00,22.6,22.6,22.58,22.59,301823.0,22.6,22.6,22.58,22.59,301823.0
2022-02-28 15:20:00,22.59,22.59,22.57,22.59,291665.0,22.59,22.59,22.57,22.59,291665.0
2022-02-28 15:25:00,22.59,22.61,22.59,22.61,167658.0,22.59,22.61,22.59,22.61,167658.0
2022-02-28 15:30:00,22.61,22.62,22.6,22.61,244492.0,22.61,22.62,22.6,22.61,244492.0
2022-02-28 15:35:00,22.61,22.62,22.6,22.61,276687.0,22.61,22.62,22.6,22.61,276687.0
2022-02-28 15:40:00,22.62,22.63,22.59,22.6,525061.0,22.62,22.63,22.59,22.6,525061.0
2022-02-28 15:45:00,22.6,22.62,22.59,22.59,453600.0,22.6,22.62,22.59,22.59,453600.0
2022-02-28 15:50:00,22.6,22.62,22.59,22.62,232560.0,22.6,22.62,22.59,22.62,232560.0
2022-02-28 15:55:00,22.61,22.63,22.61,22.62,506898.0,22.61,22.63,22.61,22.62,506898.0
2022-03-01 09:30:00,22.84,22.92,22.84,22.85,1469922.0,22.84,22.92,22.84,22.85,1469922.0
2022-03-01 09:35:00,22.85,22.93,22.85,22.93,1033642.0,22.85,22.93,22.85,22.93,1033642.0
2022-03-01 09:40:00,22.92,22.95,22.91,22.94,1311288.0,22.92,22.95,22.91,22.94,1311288.0
2022-03-01 09:45:00,22.94,22.97,22.9,22.96,1303430.0,22.94,22.97,22.9,22.96,1303430.0
2022-03-01 09:50:00,22.96,23.01,22.93,23.01,1533184.0,22.96,23.01,22.93,23.01,1533184.0
2022-03-01 09:55:00,23.01,23.07,23.0,23.05,1061255.0,23.01,23.07,23.0,23.05,1061255.0
2022-03-01 10:00:00,23.05,23.08,23.02,23.05,1784675.0,23.05,23.08,23.02,23.05,1784675.0
2022-03-01 10:05:00,23.05,23.07,23.01,23.03,730104.0,23.05,23.07,23.01,23.03,730104.0
2022-03-01 10:10:00,23.03,23.05,22.98,22.98,898364.0,23.03,23.05,22.98,22.98,898364.0
2022-03-01 10:15:00,22.99,23.01,22.95,22.97,873597.0,22.99,23.01,22.95,22.97,873597.0
2022-03-01 10:20:00,22.98,22.99,22.95,22.99,614299.0,22.98,22.99,22.95,22.99,614299.0
2022-03-01 10:25:00,22.98,23.0,22.96,22.98,530075.0,22.98,23.0,22.96,22.98,530075.0
2022-03-01 10:30:00,22.99,23.05,22.98,23.05,504579.0,22.99,23.05,22.98,23.05,504579.0
2022-03-01 10:35:00,23.04,23.09,23.04,23.07,1226567.0,23.04,23.09,23.04,23.07,1226567.0
2022-03-01 10:40:00,23.06,23.13,23.04,23.12,550508.0,23.06,23.13,23.04,23.12,550508.0
2022-03-01 10:45:00,23.13,23.15,23.11,23.14,645241.0,23.13,23.15,23.11,23.14,645241.0
2022-03-01 10:50:00,23.14,23.15,23.09,23.11,1083445.0,23.14,23.15,23.09,23.11,1083445.0
2022-03-01 10:55:00,23.11,23.13,23.09,23.11,442305.0,23.11,23.13,23.09,23.11,442305.0
2022-03-01 11:00:00,23.12,23.12,23.09,23.11,411487.0,23.12,23.12,23.09,23.11,411487.0
2022-03-01 11:05:00,23.1,23.12,23.09,23.11,583680.0,23.1,23.12,23.09,23.11,583680.0
2022-03-01 11:10:00,23.1,23.14,23.1,23.13,542580.0,23.1,23.14,23.1,23.13,542580.0
2022-03-01 11:15:00,23.14,23.16,23.13,23.16,560036.0,23.14,23.16,23.13,23.16,560036.0
2022-03-01 11:20:00,23.16,23.19,23.15,23.19,463782.0,23.16,23.19,23.15,23.19,463782.0
2022-03-01 11:25:00,23.18,23.21,23.17,23.2,476104.0,23.18,23.21,23.17,23.2,476104.0
2022-03-01 11:30:00,23.21,23.22,23.2,23.21,442714.0,23.21,23.22,23.2,23.21,442714.0
2022-03-01 11:35:00,23.21,23.22,23.18,23.2,416913.0,23.21,23.22,23.18,23.2,416913.0
2022-03-01 11:40:00,23.2,23.25,23.19,23.25,1108387.0,23.2,23.25,23.19,23.25,1108387.0
2022-03-01 11:45:00,23.25,23.26,23.22,23.25,307127.0,23.25,23.26,23.22,23.25,307127.0
2022-03-01 11:50:00,23.25,23.26,23.23,23.25,394016.0,23.25,23.26,23.23,23.25,394016.0
2022-03-01 11:55:00,23.25,23.27,23.21,23.22,603754.0,23.25,23.27,23.21,23.22,603754.0
2022-03-01 12:00:00,23.23,23.27,23.21,23.25,641040.0,23.23,23.27,23.21,23.25,641040.0
2022-03-01 12:05:00,23.26,23.26,23.22,23.25,409915.0,23.26,23.26,23.22,23.25,409915.0
2022-03-01 12:10:00,23.25,23.29,23.25,23.28,975421.0,23.25,23.29,23.25,23.28,975421.0
2022-03-01 12:15:00,23.28,23.3,23.24,23.27,566368.0,23.28,23.3,23.24,23.27,566368.0
2022-03-01 12:20:00,23.27,23.3,23.26,23.27,390101.0,23.27,23.3,23.26,23.27,390101.0
2022-03-01 12:25:00,23.28,23.32,23.27,23.31,918778.0,23.28,23.32,23.27,23.31,918778.0
2022-03-01 12:30:00,23.31,23.34,23.3,23.34,419930.0,23.31,23.34,23.3,23.34,419930.0
2022-03-01 12:35:00,23.33,23.35,23.32,23.35,558528.0,23.33,23.35,23.32,23.35,558528.0
2022-03-01 12:40:00,23.35,23.37,23.34,23.35,496840.0,23.35,23.37,23.34,23.35,496840.0
2022-03-01 12:45:00,23.35,23.37,23.25,23.27,1013765.0,23.35,23.37,23.25,23.27,1013765.0
2022-03-01 12:50:00,23.27,23.34,23.26,23.34,621168.0,23.27,23.34,23.26,23.34,621168.0
2022-03-01 12:55:00,23.34,23.4,23.33,23.39,829255.0,23.34,23.4,23.33,23.39,829255.0
2022-03-01 13:00:00,23.39,23.41,23.38,23.39,923681.0,23.39,23.41,23.38,23.39,923681.0
2022-03-01 13:05:00,23.39,23.43,23.39,23.41,489414.0,23.39,23.43,23.39,23.41,489414.0
2022-03-01 13:10:00,23.42,23.42,23.39,23.4,342903.0,23.42,23.42,23.39,23.4,342903.0
2022-03-01 13:15:00,23.41,23.43,23.4,23.43,449427.0,23.41,23.43,23.4,23.43,449427.0
2022-03-01 13:20:00,23.43,23.54,23.4,23.53,1708407.0,23.43,23.54,23.4,23.53,1708407.0
2022-03-01 13:25:00,23.53,23.61,23.48,23.51,2099543.0,23.53,23.61,23.48,23.51,2099543.0
2022-03-01 13:30:00,23.51,23.57,23.49,23.55,674180.0,23.51,23.57,23.49,23.55,674180.0
2022-03-01 13:35:00,23.55,23.56,23.43,23.45,833351.0,23.55,23.56,23.43,23.45,833351.0
2022-03-01 13:40:00,23.45,23.52,23.44,23.46,969791.0,23.45,23.52,23.44,23.46,969791.0
2022-03-01 13:45:00,23.45,23.49,23.44,23.45,349190.0,23.45,23.49,23.44,23.45,349190.0
2022-03-01 13:50:00,23.45,23.52,23.45,23.52,423931.0,23.45,23.52,23.45,23.52,423931.0
2022-03-01 13:55:00,23.51,23.51,23.48,23.5,602008.0,23.51,23.51,23.48,23.5,602008.0
2022-03-01 14:00:00,23.5,23.5,23.41,23.42,525308.0,23.5,23.5,23.41,23.42,525308.0
2022-03-01 14:05:00,23.42,23.44,23.4,23.44,559984.0,23.42,23.44,23.4,23.44,559984.0
2022-03-01 14:10:00,23.44,23.44,23.37,23.39,525868.0,23.44,23.44,23.37,23.39,525868.0
2022-03-01 14:15:00,23.39,23.4,23.34,23.36,1098554.0,23.39,23.4,23.34,23.36,1098554.0
2022-03-01 14:20:00,23.37,23.38,23.33,23.35,550593.0,23.37,23.38,23.33,23.35,550593.0
2022-03-01 14:25:00,23.35,23.38,23.34,23.36,515353.0,23.35,23.38,23.34,23.36,515353.0
2022-03-01 14:30:00,23.36,23.4,23.35,23.38,488675.0,23.36,23.4,23.35,23.38,488675.0
2022-03-01 14:35:00,23.38,23.43,23.38,23.42,362525.0,23.38,23.43,23.38,23.42,362525.0
2022-03-01 14:40:00,23.41,23.44,23.41,23.41,283554.0,23.41,23.44,23.41,23.41,283554.0
2022-03-01 14:45:00,23.41,23.43,23.4,23.42,466997.0,23.41,23.43,23.4,23.42,466997.0
2022-03-01 14:50:00,23.42,23.42,23.37,23.39,300334.0,23.42,23.42,23.37,23.39,300334.0
2022-03-01 14:55:00,23.4,23.44,23.39,23.44,330592.0,23.4,23.44,23.39,23.44,330592.0
2022-03-01 15:00:00,23.44,23.47,23.43,23.45,642671.0,23.44,23.47,23.43,23.45,642671.0
2022-03-01 15:05:00,23.45,23.46,23.41,23.43,1230469.0,23.45,23.46,23.41,23.43,1230469.0
2022-03-01 15:10:00,23.44,23.46,23.43,23.45,328718.0,23.44,23.46,23.43,23.45,328718.0
2022-03-01 15:15:00,23.45,23.47,23.41,23.42,405090.0,23.45,23.47,23.41,23.42,405090.0
2022-03-01 15:20:00,23.42,23.43,23.38,23.4,480337.0,23.42,23.43,23.38,23.4,480337.0
2022-03-01 15:25:00,23.4,23.42,23.39,23.4,476354.0,23.4,23.42,23.39,23.4,476354.0
2022-03-01 15:30:00,23.4,23.44,23.39,23.44,456933.0,23.4,23.44,23.39,23.44,456933.0
2022-03-01 15:35:00,23.44,23.49,23.43,23.48,740141.0,23.44,23.49,23.43,23.48,740141.0
2022-03-01 15:40:00,23.48,23.51,23.47,23.5,1038049.0,23.48,23.51,23.47,23.5,1038049.0
2022-03-01 15:45:00,23.5,23.52,23.49,23.5,1392157.0,23.5,23.52,23.49,23.5,1392157.0
2022-03-01 15:50:00,23.51,23.54,23.5,23.53,1271365.0,23.51,23.54,23.5,23.53,1271365.0
2022-03-01 15:55:00,23.53,23.56,23.52,23.54,1609446.0,23.53,23.56,23.52,23.54,1609446.0
2022-03-02 09:30:00,23.21,23.23,23.16,23.19,1332248.0,23.21,23.23,23.16,23.19,1332248.0
2022-03-02 09:35:00,23.19,23.19,23.05,23.1,1750679.0,23.19,23.19,23.05,23.1,1750679.0
2022-03-02 09:40:00,23.1,23.15,23.05,23.14,1161925.0,23.1,23.15,23.05,23.14,1161925.0
2022-03-02 09:45:00,23.13,23.15,23.09,23.15,1002807.0,23.13,23.15,23.09,23.15,1002807.0
2022-03-02 09:50:00,23.15,23.21,23.14,23.2,2275448.0,23.15,23.21,23.14,23.2,2275448.0
2022-03-02 09:55:00,23.2,23.24,23.19,23.22,930091.0,23.2,23.24,23.19,23.22,930091.0
2022-03-02 10:00:00,23.22,23.23,23.18,23.2,971981.0,23.22,23.23,23.18,23.2,971981.0
2022-03-02 10:05:00,23.2,23.24,23.18,23.21,765757.0,23.2,23.24,23.18,23.21,765757.0
2022-03-02 10:10:00,23.21,23.24,23.2,23.23,717203.0,23.21,23.24,23.2,23.23,717203.0
2022-03-02 10:15:00,23.22,23.25,23.18,23.21,421612.0,23.22,23.25,23.18,23.21,421612.0
2022-03-02 10:20:00,23.21,23.23,23.18,23.22,384015.0,23.21,23.23,23.18,23.22,384015.0
2022-03-02 10:25:00,23.22,23.29,23.19,23.27,984525.0,23.22,23.29,23.19,23.27,984525.0
2022-03-02 10:30:00,23.26,23.26,23.13,23.2,2303239.0,23.26,23.26,23.13,23.2,2303239.0
2022-03-02 10:35:00,23.2,23.21,23.14,23.16,990782.0,23.2,23.21,23.14,23.16,990782.0
2022-03-02 10:40:00,23.16,23.17,23.1,23.15,593463.0,23.16,23.17,23.1,23.15,593463.0
2022-03-02 10:45:00,23.14,23.19,23.13,23.18,677836.0,23.14,23.19,23.13,23.18,677836.0
2022-03-02 10:50:00,23.18,23.2,23.16,23.18,351710.0,23.18,23.2,23.16,23.18,351710.0
2022-03-02 10:55:00,23.18,23.2,23.13,23.19,360550.0,23.18,23.2,23.13,23.19,360550.0
2022-03-02 11:00:00,23.18,23.21,23.12,23.14,1099975.0,23.18,23.21,23.12,23.14,1099975.0
2022-03-02 11:05:00,23.14,23.16,23.1,23.12,773344.0,23.14,23.16,23.1,23.12,773344.0
2022-03-02 11:10:00,23.12,23.12,23.04,23.08,1246839.0,23.12,23.12,23.04,23.08,1246839.0
2022-03-02 11:15:00,23.08,23.1,23.07,23.1,1063979.0,23.08,23.1,23.07,23.1,1063979.0
2022-03-02 11:20:00,23.1,23.14,23.09,23.13,343616.0,23.1,23.14,23.09,23.13,343616.0
2022-03-02 11:25:00,23.14,23.17,23.13,23.15,559909.0,23.14,23.17,23.13,23.15,559909.0
2022-03-02 11:30:00,23.16,23.16,23.07,23.07,2588411.0,23.16,23.16,23.07,23.07,2588411.0
2022-03-02 11:35:00,23.08,23.11,23.05,23.1,1376523.0,23.08,23.11,23.05,23.1,1376523.0
2022-03-02 11:40:00,23.1,23.12,23.07,23.11,826420.0,23.1,23.12,23.07,23.11,826420.0
2022-03-02 11:45:00,23.11,23.12,23.07,23.08,513884.0,23.11,23.12,23.07,23.08,513884.0
2022-03-02 11:50:00,23.08,23.12,23.07,23.12,596331.0,23.08,23.12,23.07,23.12,596331.0
2022-03-02 11:55:00,23.12,23.18,23.11,23.17,862408.0,23.12,23.18,23.11,23.17,862408.0
2022-03-02 12:00:00,23.16,23.19,23.13,23.14,605788.0,23.16,23.19,23.13,23.14,605788.0
2022-03-02 12:05:00,23.14,23.16,23.12,23.13,689875.0,23.14,23.16,23.12,23.13,689875.0
2022-03-02 12:10:00,23.13,23.16,23.12,23.13,938873.0,23.13,23.16,23.12,23.13,938873.0
2022-03-02 12:15:00,23.14,23.19,23.13,23.18,486098.0,23.14,23.19,23.13,23.18,486098.0
2022-03-02 12:20:00,23.18,23.19,23.16,23.18,601544.0,23.18,23.19,23.16,23.18,601544.0
2022-03-02 12:25:00,23.18,23.19,23.16,23.17,386165.0,23.18,23.19,23.16,23.17,386165.0
2022-03-02 12:30:00,23.18,23.22,23.17,23.21,653915.0,23.18,23.22,23.17,23.21,653915.0
2022-03-02 12:35:00,23.21,23.23,23.18,23.19,548130.0,23.21,23.23,23.18,23.19,548130.0
2022-03-02 12:40:00,23.19,23.2,23.16,23.17,437622.0,23.19,23.2,23.16,23.17,437622.0
2022-03-02 12:45:00,23.17,23.2,23.16,23.17,383716.0,23.17,23.2,23.16,23.17,383716.0
2022-03-02 12:50:00,23.17,23.2,23.16,23.2,298525.0,23.17,23.2,23.16,23.2,298525.0
2022-03-02 12:55:00,23.2,23.2,23.17,23.19,219927.0,23.2,23.2,23.17,23.19,219927.0
2022-03-02 13:00:00,23.19,23.2,23.17,23.17,341052.0,23.19,23.2,23.17,23.17,341052.0
2022-03-02 13:05:00,23.18,23.22,23.17,23.22,566672.0,23.18,23.22,23.17,23.22,566672.0
2022-03-02 13:10:00,23.22,23.24,23.21,23.23,566527.0,23.22,23.24,23.21,23.23,566527.0
2022-03-02 13:15:00,23.23,23.25,23.22,23.23,446408.0,23.23,23.25,23.22,23.23,446408.0
2022-03-02 13:20:00,23.23,23.23,23.18,23.19,880991.0,23.23,23.23,23.18,23.19,880991.0
2022-03-02 13:25:00,23.18,23.23,23.18,23.22,482212.0,23.18,23.23,23.18,23.22,482212.0
2022-03-02 13:30:00,23.21,23.26,23.21,23.26,757309.0,23.21,23.26,23.21,23.26,757309.0
2022-03-02 13:35:00,23.26,23.27,23.24,23.26,495142.0,23.26,23.27,23.24,23.26,495142.0
2022-03-02 13:40:00,23.25,23.28,23.24,23.25,430855.0,23.25,23.28,23.24,23.25,430855.0
2022-03-02 13:45:00,23.25,23.27,23.25,23.26,222453.0,23.25,23.27,23.25,23.26,222453.0
2022-03-02 13:50:00,23.25,23.26,23.24,23.25,333203.0,23.25,23.26,23.24,23.25,333203.0
2022-03-02 13:55:00,23.25,23.26,23.23,23.23,348218.0,23.25,23.26,23.23,23.23,348218.0
2022-03-02 14:00:00,23.24,23.31,23.22,23.3,388521.0,23.24,23.31,23.22,23.3,388521.0
2022-03-02 14:05:00,23.31,23.32,23.29,23.3,442903.0,23.31,23.32,23.29,23.3,442903.0
2022-03-02 14:10:00,23.3,23.34,23.3,23.34,487023.0,23.3,23.34,23.3,23.34,487023.0
2022-03-02 14:15:00,23.34,23.38,23.32,23.36,980355.0,23.34,23.38,23.32,23.36,980355.0
2022-03-02 14:20:00,23.36,23.36,23.31,23.32,265033.0,23.36,23.36,23.31,23.32,265033.0
2022-03-02 14:25:00,23.32,23.36,23.32,23.36,186798.0,23.32,23.36,23.32,23.36,186798.0
2022-03-02 14:30:00,23.35,23.37,23.34,23.35,235890.0,23.35,23.37,23.34,23.35,235890.0
2022-03-02 14:35:00,23.35,23.38,23.35,23.37,360594.0,23.35,23.38,23.35,23.37,360594.0
2022-03-02 14:40:00,23.38,23.38,23.35,23.37,187496.0,23.38,23.38,23.35,23.37,187496.0
2022-03-02 14:45:00,23.36,23.38,23.35,23.37,209846.0,23.36,23.38,23.35,23.37,209846.0
2022-03-02 14:50:00,23.38,23.41,23.37,23.39,414623.0,23.38,23.41,23.37,23.39,414623.0
2022-03-02 14:55:00,23.39,23.4,23.38,23.38,210756.0,23.39,23.4,23.38,23.38,210756.0
2022-03-02 15:00:00,23.39,23.44,23.38,23.43,358175.0,23.39,23.44,23.38,23.43,358175.0
2022-03-02 15:05:00,23.44,23.46,23.43,23.44,1275290.0,23.44,23.46,23.43,23.44,1275290.0
2022-03-02 15:10:00,23.43,23.46,23.43,23.43,951632.0,23.43,23.46,23.43,23.43,951632.0
2022-03-02 15:15:00,23.44,23.44,23.4,23.4,608349.0,23.44,23.44,23.4,23.4,608349.0
2022-03-02 15:20:00,23.41,23.41,23.38,23.4,411723.0,23.41,23.41,23.38,23.4,411723.0
2022-03-02 15:25:00,23.4,23.42,23.39,23.4,403195.0,23.4,23.42,23.39,23.4,403195.0
2022-03-02 15:30:00,23.39,23.42,23.39,23.42,336118.0,23.39,23.42,23.39,23.42,336118.0
2022-03-02 15:35:00,23.42,23.43,23.39,23.39,428808.0,23.42,23.43,23.39,23.39,428808.0
2022-03-02 15:40:00,23.4,23.41,23.39,23.4,434193.0,23.4,23.41,23.39,23.4,434193.0
2022-03-02 15:45:00,23.4,23.42,23.38,23.39,720967.0,23.4,23.42,23.38,23.39,720967.0
2022-03-02 15:50:00,23.39,23.4,23.36,23.37,505845.0,23.39,23.4,23.36,23.37,505845.0
2022-03-02 15:55:00,23.37,23.38,23.35,23.36,746361.0,23.37,23.38,23.35,23.36,746361.0
2022-03-03 09:30:00,23.3,23.31,23.24,23.28,767260.0,23.3,23.31,23.24,23.28,767260.0
2022-03-03 09:35:00,23.29,23.33,23.27,23.31,1025726.0,23.29,23.33,23.27,23.31,1025726.0
2022-03-03 09:40:00,23.3,23.32,23.26,23.29,537741.0,23.3,23.32,23.26,23.29,537741.0
2022-03-03 09:45:00,23.29,23.32,23.28,23.29,734282.0,23.29,23.32,23.28,23.29,734282.0
2022-03-03 09:50:00,23.28,23.32,23.25,23.27,738183.0,23.28,23.32,23.25,23.27,738183.0
2022-03-03 09:55:00,23.27,23.29,23.21,23.25,1420447.0,23.27,23.29,23.21,23.25,1420447.0
2022-03-03 10:00:00,23.25,23.29,23.23,23.24,1085734.0,23.25,23.29,23.23,23.24,1085734.0
2022-03-03 10:05:00,23.23,23.31,23.23,23.29,977356.0,23.23,23.31,23.23,23.29,977356.0
2022-03-03 10:10:00,23.29,23.29,23.25,23.28,504551.0,23.29,23.29,23.25,23.28,504551.0
2022-03-03 10:15:00,23.29,23.29,23.22,23.23,627430.0,23.29,23.29,23.22,23.23,627430.0
2022-03-03 10:20:00,23.23,23.28,23.22,23.27,327469.0,23.23,23.28,23.22,23.27,327469.0
2022-03-03 10:25:00,23.27,23.27,23.12,23.13,2604099.0,23.27,23.27,23.12,23.13,2604099.0
2022-03-03 10:30:00,23.12,23.19,23.12,23.18,1165308.0,23.12,23.19,23.12,23.18,1165308.0
2022-03-03 10:35:00,23.17,23.18,23.12,23.14,397743.0,23.17,23.18,23.12,23.14,397743.0
2022-03-03 10:40:00,23.14,23.16,23.11,23.14,459546.0,23.14,23.16,23.11,23.14,459546.0
2022-03-03 10:45:00,23.14,23.2,23.13,23.2,363869.0,23.14,23.2,23.13,23.2,363869.0
2022-03-03 10:50:00,23.2,23.2,23.15,23.17,354168.0,23.2,23.2,23.15,23.17,354168.0
2022-03-03 10:55:00,23.17,23.18,23.13,23.14,402136.0,23.17,23.18,23.13,23.14,402136.0
2022-03-03 11:00:00,23.14,23.16,23.12,23.14,406835.0,23.14,23.16,23.12,23.14,406835.0
2022-03-03 11:05:00,23.14,23.17,23.13,23.14,335125.0,23.14,23.17,23.13,23.14,335125.0
2022-03-03 11:10:00,23.14,23.15,23.08,23.11,959318.0,23.14,23.15,23.08,23.11,959318.0
2022-03-03 11:15:00,23.11,23.13,23.08,23.11,1478427.0,23.11,23.13,23.08,23.11,1478427.0
2022-03-03 11:20:00,23.11,23.14,23.07,23.12,707346.0,23.11,23.14,23.07,23.12,707346.0
2022-03-03 11:25:00,23.12,23.15,23.1,23.14,358118.0,23.12,23.15,23.1,23.14,358118.0
2022-03-03 11:30:00,23.14,23.15,23.1,23.1,539314.0,23.14,23.15,23.1,23.1,539314.0
2022-03-03 11:35:00,23.11,23.14,23.08,23.12,495092.0,23.11,23.14,23.08,23.12,495092.0
2022-03-03 11:40:00,23.11,23.15,23.1,23.14,406563.0,23.11,23.15,23.1,23.14,406563.0
2022-03-03 11:45:00,23.13,23.14,23.11,23.13,432377.0,23.13,23.14,23.11,23.13,432377.0
2022-03-03 11:50:00,23.13,23.14,23.1,23.12,332071.0,23.13,23.14,23.1,23.12,332071.0
2022-03-03 11:55:00,23.12,23.14,23.07,23.1,1037583.0,23.12,23.14,23.07,23.1,1037583.0
2022-03-03 12:00:00,23.09,23.13,23.08,23.11,303575.0,23.09,23.13,23.08,23.11,303575.0
2022-03-03 12:05:00,23.12,23.16,23.11,23.16,370367.0,23.12,23.16,23.11,23.16,370367.0
2022-03-03 12:10:00,23.16,23.16,23.14,23.14,407679.0,23.16,23.16,23.14,23.14,407679.0
2022-03-03 12:15:00,23.14,23.16,23.13,23.14,619142.0,23.14,23.16,23.13,23.14,619142.0
2022-03-03 12:20:00,23.14,23.14,23.12,23.14,244305.0,23.14,23.14,23.12,23.14,244305.0
2022-03-03 12:25:00,23.14,23.14,23.1,23.11,138761.0,23.14,23.14,23.1,23.11,138761.0
2022-03-03 12:30:00,23.11,23.19,23.08,23.18,2101449.0,23.11,23.19,23.08,23.18,2101449.0
2022-03-03 12:35:00,23.18,23.19,23.13,23.17,535475.0,23.18,23.19,23.13,23.17,535475.0
2022-03-03 12:40:00,23.17,23.17,23.14,23.15,510548.0,23.17,23.17,23.14,23.15,510548.0
2022-03-03 12:45:00,23.16,23.17,23.14,23.14,254405.0,23.16,23.17,23.14,23.14,254405.0
2022-03-03 12:50:00,23.14,23.17,23.12,23.16,425624.0,23.14,23.17,23.12,23.16,425624.0
2022-03-03 12:55:00,23.16,23.18,23.15,23.17,561402.0,23.16,23.18,23.15,23.17,561402.0
2022-03-03 13:00:00,23.18,23.18,23.15,23.16,326880.0,23.18,23.18,23.15,23.16,326880.0
2022-03-03 13:05:00,23.17,23.19,23.16,23.18,268052.0,23.17,23.19,23.16,23.18,268052.0
2022-03-03 13:10:00,23.18,23.2,23.16,23.2,371290.0,23.18,23.2,23.16,23.2,371290.0
2022-03-03 13:15:00,23.2,23.21,23.17,23.17,331968.0,23.2,23.21,23.17,23.17,331968.0
2022-03-03 13:20:00,23.18,23.22,23.17,23.22,947666.0,23.18,23.22,23.17,23.22,947666.0
2022-03-03 13:25:00,23.22,23.23,23.19,23.21,237361.0,23.22,23.23,23.19,23.21,237361.0
2022-03-03 13:30:00,23.21,23.24,23.2,23.23,463089.0,23.21,23.24,23.2,23.23,463089.0
2022-03-03 13:35:00,23.24,23.25,23.22,23.24,382486.0,23.24,23.25,23.22,23.24,382486.0
2022-03-03 13:40:00,23.24,23.25,23.23,23.24,109351.0,23.24,23.25,23.23,23.24,109351.0
2022-03-03 13:45:00,23.24,23.26,23.22,23.25,269608.0,23.24,23.26,23.22,23.25,269608.0
2022-03-03 13:50:00,23.26,23.26,23.24,23.24,169218.0,23.26,23.26,23.24,23.24,169218.0
2022-03-03 13:55:00,23.24,23.25,23.23,23.25,232954.0,23.24,23.25,23.23,23.25,232954.0
2022-03-03 14:00:00,23.25,23.29,23.24,23.28,191804.0,23.25,23.29,23.24,23.28,191804.0
2022-03-03 14:05:00,23.27,23.28,23.24,23.24,300250.0,23.27,23.28,23.24,23.24,300250.0
2022-03-03 14:10:00,23.25,23.26,23.23,23.25,428191.0,23.25,23.26,23.23,23.25,428191.0
2022-03-03 14:15:00,23.26,23.26,23.24,23.25,180766.0,23.26,23.26,23.24,23.25,180766.0
2022-03-03 14:20:00,23.25,23.25,23.21,23.23,749322.0,23.25,23.25,23.21,23.23,749322.0
2022-03-03 14:25:00,23.23,23.26,23.22,23.24,326483.0,23.23,23.26,23.22,23.24,326483.0
2022-03-03 14:30:00,23.25,23.26,23.23,23.25,211583.0,23.25,23.26,23.23,23.25,211583.0
2022-03-03 14:35:00,23.25,23.25,23.23,23.23,236587.0,23.25,23.25,23.23,23.23,236587.0
2022-03-03 14:40:00,23.24,23.26,23.23,23.24,317641.0,23.24,23.26,23.23,23.24,317641.0
2022-03-03 14:45:00,23.24,23.25,23.21,23.21,236936.0,23.24,23.25,23.21,23.21,236936.0
2022-03-03 14:50:00,23.21,23.22,23.19,23.19,184717.0,23.21,23.22,23.19,23.19,184717.0
2022-03-03 14:55:00,23.19,23.22,23.18,23.21,372264.0,23.19,23.22,23.18,23.21,372264.0
2022-03-03 15:00:00,23.21,23.24,23.19,23.23,351878.0,23.21,23.24,23.19,23.23,351878.0
2022-03-03 15:05:00,23.24,23.25,23.22,23.24,415038.0,23.24,23.25,23.22,23.24,415038.0
2022-03-03 15:10:00,23.23,23.25,23.22,23.23,212018.0,23.23,23.25,23.22,23.23,212018.0
2022-03-03 15:15:00,23.24,23.3,23.23,23.28,889901.0,23.24,23.3,23.23,23.28,889901.0
2022-03-03 15:20:00,23.29,23.31,23.26,23.3,305196.0,23.29,23.31,23.26,23.3,305196.0
2022-03-03 15:25:00,23.31,23.33,23.3,23.31,678677.0,23.31,23.33,23.3,23.31,678677.0
2022-03-03 15:30:00,23.31,23.32,23.29,23.31,257107.0,23.31,23.32,23.29,23.31,257107.0
2022-03-03 15:35:00,23.32,23.33,23.3,23.32,724108.0,23.32,23.33,23.3,23.32,724108.0
2022-03-03 15:40:00,23.32,23.34,23.31,23.32,529685.0,23.32,23.34,23.31,23.32,529685.0
2022-03-03 15:45:00,23.31,23.32,23.3,23.31,429572.0,23.31,23.32,23.3,23.31,429572.0
2022-03-03 15:50:00,23.3,23.32,23.29,23.3,603792.0,23.3,23.32,23.29,23.3,603792.0
2022-03-03 15:55:00,23.3,23.31,23.27,23.29,1007437.0,23.3,23.31,23.27,23.29,1007437.0
2022-03-04 09:30:00,23.39,23.55,23.37,23.55,2945289.0,23.39,23.55,23.37,23.55,2945289.0
2022-03-04 09:35:00,23.55,23.69,23.51,23.68,2906392.0,23.55,23.69,23.51,23.68,2906392.0
2022-03-04 09:40:00,23.69,23.73,23.59,23.6,1788666.0,23.69,23.73,23.59,23.6,1788666.0
2022-03-04 09:45:00,23.6,23.75,23.6,23.72,1755606.0,23.6,23.75,23.6,23.72,1755606.0
2022-03-04 09:50:00,23.73,23.74,23.6,23.61,1608901.0,23.73,23.74,23.6,23.61,1608901.0
2022-03-04 09:55:00,23.61,23.64,23.52,23.55,1758773.0,23.61,23.64,23.52,23.55,1758773.0
2022-03-04 10:00:00,23.56,23.59,23.35,23.44,1998243.0,23.56,23.59,23.35,23.44,1998243.0
2022-03-04 10:05:00,23.44,23.48,23.41,23.47,1191459.0,23.44,23.48,23.41,23.47,1191459.0
2022-03-04 10:10:00,23.47,23.57,23.45,23.56,596180.0,23.47,23.57,23.45,23.56,596180.0
2022-03-04 10:15:00,23.56,23.58,23.51,23.53,491544.0,23.56,23.58,23.51,23.53,491544.0
2022-03-04 10:20:00,23.53,23.57,23.51,23.52,461156.0,23.53,23.57,23.51,23.52,461156.0
2022-03-04 10:25:00,23.53,23.57,23.5,23.56,557132.0,23.53,23.57,23.5,23.56,557132.0
2022-03-04 10:30:00,23.56,23.58,23.52,23.57,654118.0,23.56,23.58,23.52,23.57,654118.0
2022-03-04 10:35:00,23.58,23.58,23.51,23.52,500003.0,23.58,23.58,23.51,23.52,500003.0
2022-03-04 10:40:00,23.52,23.53,23.49,23.51,633097.0,23.52,23.53,23.49,23.51,633097.0
2022-03-04 10:45:00,23.51,23.56,23.5,23.53,1047972.0,23.51,23.56,23.5,23.53,1047972.0
2022-03-04 10:50:00,23.53,23.54,23.51,23.54,379628.0,23.53,23.54,23.51,23.54,379628.0
2022-03-04 10:55:00,23.53,23.55,23.52,23.53,314037.0,23.53,23.55,23.52,23.53,314037.0
2022-03-04 11:00:00,23.54,23.56,23.49,23.51,771441.0,23.54,23.56,23.49,23.51,771441.0
2022-03-04 11:05:00,23.52,23.57,23.51,23.56,478929.0,23.52,23.57,23.51,23.56,478929.0
2022-03-04 11:10:00,23.56,23.61,23.55,23.6,1093368.0,23.56,23.61,23.55,23.6,1093368.0
2022-03-04 11:15:00,23.6,23.62,23.58,23.6,828275.0,23.6,23.62,23.58,23.6,828275.0
2022-03-04 11:20:00,23.6,23.65,23.6,23.63,647237.0,23.6,23.65,23.6,23.63,647237.0
2022-03-04 11:25:00,23.64,23.65,23.63,23.65,735345.0,23.64,23.65,23.63,23.65,735345.0
2022-03-04 11:30:00,23.65,23.67,23.57,23.59,870320.0,23.65,23.67,23.57,23.59,870320.0
2022-03-04 11:35:00,23.58,23.66,23.57,23.64,664380.0,23.58,23.66,23.57,23.64,664380.0
2022-03-04 11:40:00,23.64,23.67,23.62,23.67,463650.0,23.64,23.67,23.62,23.67,463650.0
2022-03-04 11:45:00,23.67,23.68,23.65,23.67,626508.0,23.67,23.68,23.65,23.67,626508.0
2022-03-04 11:50:00,23.68,23.69,23.64,23.65,964549.0,23.68,23.69,23.64,23.65,964549.0
2022-03-04 11:55:00,23.65,23.67,23.61,23.62,783349.0,23.65,23.67,23.61,23.62,783349.0
2022-03-04 12:00:00,23.63,23.65,23.6,23.64,497634.0,23.63,23.65,23.6,23.64,497634.0
2022-03-04 12:05:00,23.64,23.66,23.63,23.65,268875.0,23.64,23.66,23.63,23.65,268875.0
2022-03-04 12:10:00,23.66,23.67,23.62,23.64,657730.0,23.66,23.67,23.62,23.64,657730.0
2022-03-04 12:15:00,23.63,23.66,23.61,23.62,1209918.0,23.63,23.66,23.61,23.62,1209918.0
2022-03-04 12:20:00,23.62,23.62,23.58,23.6,915327.0,23.62,23.62,23.58,23.6,915327.0
2022-03-04 12:25:00,23.61,23.64,23.59,23.62,870277.0,23.61,23.64,23.59,23.62,870277.0
2022-03-04 12:30:00,23.62,23.65,23.6,23.63,721891.0,23.62,23.65,23.6,23.63,721891.0
2022-03-04 12:35:00,23.63,23.65,23.62,23.64,307637.0,23.63,23.65,23.62,23.64,307637.0
2022-03-04 12:40:00,23.64,23.65,23.62,23.63,589884.0,23.64,23.65,23.62,23.63,589884.0
2022-03-04 12:45:00,23.62,23.65,23.62,23.64,146577.0,23.62,23.65,23.62,23.64,146577.0
2022-03-04 12:50:00,23.64,23.67,23.64,23.66,293073.0,23.64,23.67,23.64,23.66,293073.0
2022-03-04 12:55:00,23.66,23.67,23.64,23.64,490570.0,23.66,23.67,23.64,23.64,490570.0
2022-03-04 13:00:00,23.65,23.69,23.64,23.68,794498.0,23.65,23.69,23.64,23.68,794498.0
2022-03-04 13:05:00,23.68,23.69,23.64,23.66,770322.0,23.68,23.69,23.64,23.66,770322.0
2022-03-04 13:10:00,23.66,23.67,23.64,23.64,625009.0,23.66,23.67,23.64,23.64,625009.0
2022-03-04 13:15:00,23.65,23.66,23.64,23.64,300818.0,23.65,23.66,23.64,23.64,300818.0
2022-03-04 13:20:00,23.65,23.7,23.64,23.7,1499699.0,23.65,23.7,23.64,23.7,1499699.0
2022-03-04 13:25:00,23.69,23.71,23.68,23.7,434060.0,23.69,23.71,23.68,23.7,434060.0
2022-03-04 13:30:00,23.7,23.72,23.69,23.71,258225.0,23.7,23.72,23.69,23.71,258225.0
2022-03-04 13:35:00,23.72,23.73,23.71,23.72,404670.0,23.72,23.73,23.71,23.72,404670.0
2022-03-04 13:40:00,23.72,23.75,23.72,23.74,489677.0,23.72,23.75,23.72,23.74,489677.0
2022-03-04 13:45:00,23.74,23.75,23.71,23.72,531537.0,23.74,23.75,23.71,23.72,531537.0
2022-03-04 13:50:00,23.71,23.72,23.65,23.66,468402.0,23.71,23.72,23.65,23.66,468402.0
2022-03-04 13:55:00,23.66,23.69,23.65,23.69,412330.0,23.66,23.69,23.65,23.69,412330.0
2022-03-04 14:00:00,23.69,23.73,23.68,23.72,431888.0,23.69,23.73,23.68,23.72,431888.0
2022-03-04 14:05:00,23.72,23.73,23.71,23.72,288158.0,23.72,23.73,23.71,23.72,288158.0
2022-03-04 14:10:00,23.72,23.73,23.71,23.73,353013.0,23.72,23.73,23.71,23.73,353013.0
2022-03-04 14:15:00,23.73,23.75,23.72,23.75,403000.0,23.73,23.75,23.72,23.75,403000.0
2022-03-04 14:20:00,23.75,23.78,23.73,23.75,1447147.0,23.75,23.78,23.73,23.75,1447147.0
2022-03-04 14:25:00,23.75,23.77,23.74,23.75,323951.0,23.75,23.77,23.74,23.75,323951.0
2022-03-04 14:30:00,23.76,23.77,23.73,23.76,661654.0,23.76,23.77,23.73,23.76,661654.0
2022-03-04 14:35:00,23.77,23.78,23.76,23.78,320929.0,23.77,23.78,23.76,23.78,320929.0
2022-03-04 14:40:00,23.78,23.79,23.76,23.77,512864.0,23.78,23.79,23.76,23.77,512864.0
2022-03-04 14:45:00,23.77,23.77,23.72,23.73,755983.0,23.77,23.77,23.72,23.73,755983.0
2022-03-04 14:50:00,23.72,23.74,23.71,23.71,651991.0,23.72,23.74,23.71,23.71,651991.0
2022-03-04 14:55:00,23.71,23.72,23.67,23.69,722847.0,23.71,23.72,23.67,23.69,722847.0
2022-03-04 15:00:00,23.69,23.7,23.66,23.69,599764.0,23.69,23.7,23.66,23.69,599764.0
2022-03-04 15:05:00,23.69,23.71,23.68,23.7,449867.0,23.69,23.71,23.68,23.7,449867.0
2022-03-04 15:10:00,23.71,23.71,23.69,23.71,376418.0,23.71,23.71,23.69,23.71,376418.0
2022-03-04 15:15:00,23.71,23.72,23.7,23.71,338837.0,23.71,23.72,23.7,23.71,338837.0
2022-03-04 15:20:00,23.71,23.72,23.7,23.72,297209.0,23.71,23.72,23.7,23.72,297209.0
2022-03-04 15:25:00,23.71,23.73,23.7,23.7,1187535.0,23.71,23.73,23.7,23.7,1187535.0
2022-03-04 15:30:00,23.71,23.72,23.69,23.7,457571.0,23.71,23.72,23.69,23.7,457571.0
2022-03-04 15:35:00,23.7,23.72,23.69,23.7,384456.0,23.7,23.72,23.69,23.7,384456.0
2022-03-04 15:40:00,23.7,23.7,23.67,23.69,751423.0,23.7,23.7,23.67,23.69,751423.0
2022-03-04 15:45:00,23.69,23.69,23.66,23.67,627584.0,23.69,23.69,23.66,23.67,627584.0
2022-03-04 15:50:00,23.67,23.67,23.64,23.65,820884.0,23.67,23.67,23.64,23.65,820884.0
2022-03-04 15:55:00,23.65,23.66,23.64,23.64,1161060.0,23.65,23.66,23.64,23.64,1161060.0
2022-03-07 09:30:00,23.54,23.62,23.5,23.61,2434515.0,23.54,23.62,23.5,23.61,2434515.0
2022-03-07 09:35:00,23.62,23.63,23.54,23.55,1196843.0,23.62,23.63,23.54,23.55,1196843.0
2022-03-07 09:40:00,23.55,23.63,23.53,23.61,1498752.0,23.55,23.63,23.53,23.61,1498752.0
2022-03-07 09:45:00,23.61,23.67,23.55,23.64,1807791.0,23.61,23.67,23.55,23.64,1807791.0
2022-03-07 09:50:00,23.65,23.66,23.6,23.61,805353.0,23.65,23.66,23.6,23.61,805353.0
2022-03-07 09:55:00,23.61,23.7,23.59,23.7,592539.0,23.61,23.7,23.59,23.7,592539.0
2022-03-07 10:00:00,23.7,23.7,23.65,23.65,662680.0,23.7,23.7,23.65,23.65,662680.0
2022-03-07 10:05:00,23.66,23.71,23.64,23.68,780388.0,23.66,23.71,23.64,23.68,780388.0
2022-03-07 10:10:00,23.68,23.69,23.61,23.68,867062.0,23.68,23.69,23.61,23.68,867062.0
2022-03-07 10:15:00,23.67,23.72,23.63,23.71,873437.0,23.67,23.72,23.63,23.71,873437.0
2022-03-07 10:20:00,23.71,23.75,23.66,23.73,683913.0,23.71,23.75,23.66,23.73,683913.0
2022-03-07 10:25:00,23.74,23.74,23.69,23.71,706732.0,23.74,23.74,23.69,23.71,706732.0
2022-03-07 10:30:00,23.71,23.71,23.6,23.64,595088.0,23.71,23.71,23.6,23.64,595088.0
2022-03-07 10:35:00,23.64,23.77,23.62,23.76,1293116.0,23.64,23.77,23.62,23.76,1293116.0
2022-03-07 10:40:00,23.76,23.77,23.71,23.73,710363.0,23.76,23.77,23.71,23.73,710363.0
2022-03-07 10:45:00,23.73,23.75,23.7,23.71,620998.0,23.73,23.75,23.7,23.71,620998.0
2022-03-07 10:50:00,23.71,23.72,23.66,23.68,805143.0,23.71,23.72,23.66,23.68,805143.0
2022-03-07 10:55:00,23.68,23.69,23.61,23.62,612424.0,23.68,23.69,23.61,23.62,612424.0
2022-03-07 11:00:00,23.62,23.65,23.61,23.63,387248.0,23.62,23.65,23.61,23.63,387248.0
2022-03-07 11:05:00,23.62,23.63,23.54,23.55,844275.0,23.62,23.63,23.54,23.55,844275.0
2022-03-07 11:10:00,23.55,23.61,23.55,23.6,363131.0,23.55,23.61,23.55,23.6,363131.0
2022-03-07 11:15:00,23.6,23.61,23.55,23.57,410555.0,23.6,23.61,23.55,23.57,410555.0
2022-03-07 11:20:00,23.56,23.58,23.52,23.54,289860.0,23.56,23.58,23.52,23.54,289860.0
2022-03-07 11:25:00,23.54,23.57,23.53,23.55,248968.0,23.54,23.57,23.53,23.55,248968.0
2022-03-07 11:30:00,23.55,23.56,23.52,23.53,520945.0,23.55,23.56,23.52,23.53,520945.0
2022-03-07 11:35:00,23.52,23.56,23.5,23.55,385510.0,23.52,23.56,23.5,23.55,385510.0
2022-03-07 11:40:00,23.55,23.58,23.53,23.54,256984.0,23.55,23.58,23.53,23.54,256984.0
2022-03-07 11:45:00,23.54,23.56,23.51,23.54,188479.0,23.54,23.56,23.51,23.54,188479.0
2022-03-07 11:50:00,23.53,23.55,23.5,23.51,393351.0,23.53,23.55,23.5,23.51,393351.0
2022-03-07 11:55:00,23.51,23.52,23.48,23.51,544544.0,23.51,23.52,23.48,23.51,544544.0
2022-03-07 12:00:00,23.5,23.52,23.46,23.52,795359.0,23.5,23.52,23.46,23.52,795359.0
2022-03-07 12:05:00,23.52,23.55,23.49,23.54,477047.0,23.52,23.55,23.49,23.54,477047.0
2022-03-07 12:10:00,23.55,23.56,23.52,23.53,749062.0,23.55,23.56,23.52,23.53,749062.0
2022-03-07 12:15:00,23.53,23.55,23.49,23.49,445223.0,23.53,23.55,23.49,23.49,445223.0
2022-03-07 12:20:00,23.49,23.5,23.46,23.48,595715.0,23.49,23.5,23.46,23.48,595715.0
2022-03-07 12:25:00,23.49,23.51,23.46,23.51,549570.0,23.49,23.51,23.46,23.51,549570.0
2022-03-07 12:30:00,23.5,23.53,23.48,23.52,472738.0,23.5,23.53,23.48,23.52,472738.0
2022-03-07 12:35:00,23.52,23.52,23.49,23.51,388076.0,23.52,23.52,23.49,23.51,388076.0
2022-03-07 12:40:00,23.51,23.52,23.48,23.49,192331.0,23.51,23.52,23.48,23.49,192331.0
2022-03-07 12:45:00,23.49,23.5,23.45,23.46,468284.0,23.49,23.5,23.45,23.46,468284.0
2022-03-07 12:50:00,23.46,23.48,23.43,23.48,581663.0,23.46,23.48,23.43,23.48,581663.0
2022-03-07 12:55:00,23.48,23.53,23.48,23.51,535712.0,23.48,23.53,23.48,23.51,535712.0
2022-03-07 13:00:00,23.51,23.53,23.49,23.53,800507.0,23.51,23.53,23.49,23.53,800507.0
2022-03-07 13:05:00,23.53,23.58,23.52,23.57,1595773.0,23.53,23.58,23.52,23.57,1595773.0
2022-03-07 13:10:00,23.56,23.57,23.53,23.56,562631.0,23.56,23.57,23.53,23.56,562631.0
2022-03-07 13:15:00,23.56,23.59,23.55,23.55,326963.0,23.56,23.59,23.55,23.55,326963.0
2022-03-07 13:20:00,23.56,23.61,23.55,23.59,592695.0,23.56,23.61,23.55,23.59,592695.0
2022-03-07 13:25:00,23.6,23.62,23.58,23.59,509174.0,23.6,23.62,23.58,23.59,509174.0
2022-03-07 13:30:00,23.59,23.66,23.58,23.64,591769.0,23.59,23.66,23.58,23.64,591769.0
2022-03-07 13:35:00,23.64,23.66,23.63,23.64,272560.0,23.64,23.66,23.63,23.64,272560.0
2022-03-07 13:40:00,23.64,23.68,23.63,23.64,596420.0,23.64,23.68,23.63,23.64,596420.0
2022-03-07 13:45:00,23.64,23.65,23.61,23.64,446573.0,23.64,23.65,23.61,23.64,446573.0
2022-03-07 13:50:00,23.64,23.67,23.62,23.66,340205.0,23.64,23.67,23.62,23.66,340205.0
2022-03-07 13:55:00,23.66,23.67,23.61,23.63,496643.0,23.66,23.67,23.61,23.63,496643.0
2022-03-07 14:00:00,23.64,23.66,23.62,23.64,277421.0,23.64,23.66,23.62,23.64,277421.0
2022-03-07 14:05:00,23.65,23.67,23.64,23.65,307145.0,23.65,23.67,23.64,23.65,307145.0
2022-03-07 14:10:00,23.66,23.68,23.65,23.67,360761.0,23.66,23.68,23.65,23.67,360761.0
2022-03-07 14:15:00,23.66,23.67,23.65,23.66,133417.0,23.66,23.67,23.65,23.66,133417.0
2022-03-07 14:20:00,23.65,23.71,23.65,23.71,337215.0,23.65,23.71,23.65,23.71,337215.0
2022-03-07 14:25:00,23.71,23.71,23.65,23.66,440231.0,23.71,23.71,23.65,23.66,440231.0
2022-03-07 14:30:00,23.66,23.66,23.62,23.63,488723.0,23.66,23.66,23.62,23.63,488723.0
2022-03-07 14:35:00,23.63,23.66,23.6,23.66,368408.0,23.63,23.66,23.6,23.66,368408.0
2022-03-07 14:40:00,23.66,23.66,23.63,23.64,179651.0,23.66,23.66,23.63,23.64,179651.0
2022-03-07 14:45:00,23.64,23.7,23.63,23.7,588119.0,23.64,23.7,23.63,23.7,588119.0
2022-03-07 14:50:00,23.7,23.72,23.69,23.71,563344.0,23.7,23.72,23.69,23.71,563344.0
2022-03-07 14:55:00,23.71,23.72,23.67,23.68,428083.0,23.71,23.72,23.67,23.68,428083.0
2022-03-07 15:00:00,23.68,23.69,23.64,23.67,532166.0,23.68,23.69,23.64,23.67,532166.0
2022-03-07 15:05:00,23.67,23.68,23.64,23.65,309518.0,23.67,23.68,23.64,23.65,309518.0
2022-03-07 15:10:00,23.65,23.65,23.62,23.63,199729.0,23.65,23.65,23.62,23.63,199729.0
2022-03-07 15:15:00,23.63,23.63,23.61,23.62,345969.0,23.63,23.63,23.61,23.62,345969.0
2022-03-07 15:20:00,23.63,23.63,23.59,23.61,336505.0,23.63,23.63,23.59,23.61,336505.0
2022-03-07 15:25:00,23.61,23.63,23.59,23.59,630441.0,23.61,23.63,23.59,23.59,630441.0
2022-03-07 15:30:00,23.59,23.61,23.58,23.61,913844.0,23.59,23.61,23.58,23.61,913844.0
2022-03-07 15:35:00,23.61,23.62,23.6,23.62,689757.0,23.61,23.62,23.6,23.62,689757.0
2022-03-07 15:40:00,23.62,23.65,23.61,23.63,1255016.0,23.62,23.65,23.61,23.63,1255016.0
2022-03-07 15:45:00,23.63,23.67,23.63,23.63,637772.0,23.63,23.67,23.63,23.63,637772.0
2022-03-07 15:50:00,23.63,23.68,23.63,23.67,540014.0,23.63,23.68,23.63,23.67,540014.0
2022-03-07 15:55:00,23.67,23.71,23.66,23.7,1565061.0,23.67,23.71,23.66,23.7,1565061.0
2022-03-08 09:30:00,24.27,24.33,24.24,24.32,1589330.0,24.27,24.33,24.24,24.32,1589330.0
2022-03-08 09:35:00,24.32,24.45,24.29,24.44,2148426.0,24.32,24.45,24.29,24.44,2148426.0
2022-03-08 09:40:00,24.44,24.48,24.36,24.39,2239698.0,24.44,24.48,24.36,24.39,2239698.0
2022-03-08 09:45:00,24.38,24.6,24.38,24.6,5206983.0,24.38,24.6,24.38,24.6,5206983.0
2022-03-08 09:50:00,24.6,24.62,24.52,24.61,3534022.0,24.6,24.62,24.52,24.61,3534022.0
2022-03-08 09:55:00,24.62,24.68,24.59,24.63,2242599.0,24.62,24.68,24.59,24.63,2242599.0
2022-03-08 10:00:00,24.64,24.73,24.64,24.71,2241008.0,24.64,24.73,24.64,24.71,2241008.0
2022-03-08 10:05:00,24.71,24.9,24.68,24.71,3535873.0,24.71,24.9,24.68,24.71,3535873.0
2022-03-08 10:10:00,24.71,24.72,24.53,24.6,2046593.0,24.71,24.72,24.53,24.6,2046593.0
2022-03-08 10:15:00,24.6,24.66,24.5,24.61,2575869.0,24.6,24.66,24.5,24.61,2575869.0
2022-03-08 10:20:00,24.61,24.67,24.57,24.67,1223740.0,24.61,24.67,24.57,24.67,1223740.0
2022-03-08 10:25:00,24.67,24.73,24.66,24.72,1056439.0,24.67,24.73,24.66,24.72,1056439.0
2022-03-08 10:30:00,24.72,24.76,24.67,24.68,1458219.0,24.72,24.76,24.67,24.68,1458219.0
2022-03-08 10:35:00,24.67,24.73,24.65,24.68,2517399.0,24.67,24.73,24.65,24.68,2517399.0
2022-03-08 10:40:00,24.67,24.82,24.65,24.78,2927033.0,24.67,24.82,24.65,24.78,2927033.0
2022-03-08 10:45:00,24.78,24.85,24.64,24.64,2145062.0,24.78,24.85,24.64,24.64,2145062.0
2022-03-08 10:50:00,24.64,24.67,24.53,24.63,1176090.0,24.64,24.67,24.53,24.63,1176090.0
2022-03-08 10:55:00,24.63,24.7,24.5,24.52,2355323.0,24.63,24.7,24.5,24.52,2355323.0
2022-03-08 11:00:00,24.52,24.56,24.41,24.52,1485950.0,24.52,24.56,24.41,24.52,1485950.0
2022-03-08 11:05:00,24.51,24.62,24.5,24.58,1461204.0,24.51,24.62,24.5,24.58,1461204.0
2022-03-08 11:10:00,24.59,24.64,24.53,24.59,852384.0,24.59,24.64,24.53,24.59,852384.0
2022-03-08 11:15:00,24.6,24.67,24.57,24.65,824943.0,24.6,24.67,24.57,24.65,824943.0
2022-03-08 11:20:00,24.66,24.74,24.65,24.71,763265.0,24.66,24.74,24.65,24.71,763265.0
2022-03-08 11:25:00,24.71,24.76,24.69,24.7,665347.0,24.71,24.76,24.69,24.7,665347.0
2022-03-08 11:30:00,24.69,24.8,24.66,24.77,1296147.0,24.69,24.8,24.66,24.77,1296147.0
2022-03-08 11:35:00,24.77,24.79,24.7,24.71,643724.0,24.77,24.79,24.7,24.71,643724.0
2022-03-08 11:40:00,24.72,24.75,24.66,24.67,704031.0,24.72,24.75,24.66,24.67,704031.0
2022-03-08 11:45:00,24.67,24.71,24.6,24.62,793894.0,24.67,24.71,24.6,24.62,793894.0
2022-03-08 11:50:00,24.62,24.66,24.61,24.64,852686.0,24.62,24.66,24.61,24.64,852686.0
2022-03-08 11:55:00,24.65,24.83,24.64,24.82,1693733.0,24.65,24.83,24.64,24.82,1693733.0
2022-03-08 12:00:00,24.82,24.87,24.78,24.84,1403103.0,24.82,24.87,24.78,24.84,1403103.0
2022-03-08 12:05:00,24.83,24.86,24.69,24.7,1892863.0,24.83,24.86,24.69,24.7,1892863.0
2022-03-08 12:10:00,24.69,24.7,24.41,24.45,3035256.0,24.69,24.7,24.41,24.45,3035256.0
2022-03-08 12:15:00,24.45,24.57,24.14,24.16,3581001.0,24.45,24.57,24.14,24.16,3581001.0
2022-03-08 12:20:00,24.16,24.4,24.15,24.28,2219513.0,24.16,24.4,24.15,24.28,2219513.0
2022-03-08 12:25:00,24.28,24.39,24.18,24.19,1670482.0,24.28,24.39,24.18,24.19,1670482.0
2022-03-08 12:30:00,24.2,24.27,24.04,24.1,2400638.0,24.2,24.27,24.04,24.1,2400638.0
2022-03-08 12:35:00,24.1,24.2,24.03,24.06,1697469.0,24.1,24.2,24.03,24.06,1697469.0
2022-03-08 12:40:00,24.06,24.23,24.05,24.09,2474236.0,24.06,24.23,24.05,24.09,2474236.0
2022-03-08 12:45:00,24.09,24.14,24.0,24.01,3819760.0,24.09,24.14,24.0,24.01,3819760.0
2022-03-08 12:50:00,24.02,24.2,24.01,24.17,1921536.0,24.02,24.2,24.01,24.17,1921536.0
2022-03-08 12:55:00,24.17,24.23,24.14,24.21,2291183.0,24.17,24.23,24.14,24.21,2291183.0
2022-03-08 13:00:00,24.21,24.25,24.11,24.13,2713688.0,24.21,24.25,24.11,24.13,2713688.0
2022-03-08 13:05:00,24.13,24.2,24.13,24.13,1029341.0,24.13,24.2,24.13,24.13,1029341.0
2022-03-08 13:10:00,24.13,24.25,24.11,24.24,1241582.0,24.13,24.25,24.11,24.24,1241582.0
2022-03-08 13:15:00,24.25,24.25,24.17,24.22,843266.0,24.25,24.25,24.17,24.22,843266.0
2022-03-08 13:20:00,24.22,24.46,24.21,24.44,2027955.0,24.22,24.46,24.21,24.44,2027955.0
2022-03-08 13:25:00,24.44,24.44,24.37,24.41,1384490.0,24.44,24.44,24.37,24.41,1384490.0
2022-03-08 13:30:00,24.4,24.58,24.39,24.48,1944372.0,24.4,24.58,24.39,24.48,1944372.0
2022-03-08 13:35:00,24.48,24.49,24.4,24.44,800631.0,24.48,24.49,24.4,24.44,800631.0
2022-03-08 13:40:00,24.44,24.51,24.4,24.41,1160517.0,24.44,24.51,24.4,24.41,1160517.0
2022-03-08 13:45:00,24.42,24.46,24.23,24.33,1190477.0,24.42,24.46,24.23,24.33,1190477.0
2022-03-08 13:50:00,24.33,24.34,24.27,24.32,376769.0,24.33,24.34,24.27,24.32,376769.0
2022-03-08 13:55:00,24.33,24.38,24.3,24.34,317954.0,24.33,24.38,24.3,24.34,317954.0
2022-03-08 14:00:00,24.34,24.38,24.31,24.32,372557.0,24.34,24.38,24.31,24.32,372557.0
2022-03-08 14:05:00,24.32,24.33,24.2,24.27,375817.0,24.32,24.33,24.2,24.27,375817.0
2022-03-08 14:10:00,24.27,24.33,24.24,24.27,356458.0,24.27,24.33,24.24,24.27,356458.0
2022-03-08 14:15:00,24.27,24.31,24.23,24.23,366945.0,24.27,24.31,24.23,24.23,366945.0
2022-03-08 14:20:00,24.23,24.3,24.2,24.23,425194.0,24.23,24.3,24.2,24.23,425194.0
2022-03-08 14:25:00,24.23,24.27,24.22,24.26,295920.0,24.23,24.27,24.22,24.26,295920.0
2022-03-08 14:30:00,24.26,24.29,24.22,24.29,408741.0,24.26,24.29,24.22,24.29,408741.0
2022-03-08 14:35:00,24.29,24.3,24.21,24.23,281268.0,24.29,24.3,24.21,24.23,281268.0
2022-03-08 14:40:00,24.22,24.24,24.19,24.22,336353.0,24.22,24.24,24.19,24.22,336353.0
2022-03-08 14:45:00,24.21,24.22,24.17,24.21,305815.0,24.21,24.22,24.17,24.21,305815.0
2022-03-08 14:50:00,24.2,24.23,24.18,24.22,454156.0,24.2,24.23,24.18,24.22,454156.0
2022-03-08 14:55:00,24.21,24.3,24.21,24.3,466180.0,24.21,24.3,24.21,24.3,466180.0
2022-03-08 15:00:00,24.3,24.31,24.22,24.23,338264.0,24.3,24.31,24.22,24.23,338264.0
2022-03-08 15:05:00,24.24,24.28,24.23,24.25,381209.0,24.24,24.28,24.23,24.25,381209.0
2022-03-08 15:10:00,24.25,24.36,24.24,24.33,387483.0,24.25,24.36,24.24,24.33,387483.0
2022-03-08 15:15:00,24.33,24.4,24.31,24.39,323853.0,24.33,24.4,24.31,24.39,323853.0
2022-03-08 15:20:00,24.38,24.44,24.37,24.42,602827.0,24.38,24.44,24.37,24.42,602827.0
2022-03-08 15:25:00,24.42,24.48,24.41,24.46,210100.0,24.42,24.48,24.41,24.46,210100.0
2022-03-08 15:30:00,24.46,24.49,24.45,24.47,341265.0,24.46,24.49,24.45,24.47,341265.0
2022-03-08 15:35:00,24.47,24.49,24.44,24.49,289197.0,24.47,24.49,24.44,24.49,289197.0
2022-03-08 15:40:00,24.48,24.5,24.45,24.48,749286.0,24.48,24.5,24.45,24.48,749286.0
2022-03-08 15:45:00,24.48,24.52,24.47,24.51,665500.0,24.48,24.52,24.47,24.51,665500.0
2022-03-08 15:50:00,24.52,24.53,24.37,24.42,1374671.0,24.52,24.53,24.37,24.42,1374671.0
2022-03-08 15:55:00,24.42,24.45,24.37,24.45,1581726.0,24.42,24.45,24.37,24.45,1581726.0
2022-03-09 09:30:00,23.95,23.97,23.81,23.89,2447491.0,23.95,23.97,23.81,23.89,2447491.0
2022-03-09 09:35:00,23.89,23.92,23.84,23.89,1182647.0,23.89,23.92,23.84,23.89,1182647.0
2022-03-09 09:40:00,23.89,23.98,23.87,23.95,1230195.0,23.89,23.98,23.87,23.95,1230195.0
2022-03-09 09:45:00,23.94,23.94,23.8,23.87,1304648.0,23.94,23.94,23.8,23.87,1304648.0
2022-03-09 09:50:00,23.88,24.06,23.87,24.03,1186313.0,23.88,24.06,23.87,24.03,1186313.0
2022-03-09 09:55:00,24.02,24.04,23.94,23.96,1263617.0,24.02,24.04,23.94,23.96,1263617.0
2022-03-09 10:00:00,23.96,24.03,23.94,24.0,731159.0,23.96,24.03,23.94,24.0,731159.0
2022-03-09 10:05:00,24.01,24.03,23.96,23.98,629255.0,24.01,24.03,23.96,23.98,629255.0
2022-03-09 10:10:00,23.99,24.01,23.94,24.01,498077.0,23.99,24.01,23.94,24.01,498077.0
2022-03-09 10:15:00,24.0,24.06,23.96,24.04,1096535.0,24.0,24.06,23.96,24.04,1096535.0
2022-03-09 10:20:00,24.05,24.08,24.02,24.03,569981.0,24.05,24.08,24.02,24.03,569981.0
2022-03-09 10:25:00,24.03,24.08,24.0,24.04,841438.0,24.03,24.08,24.0,24.04,841438.0
2022-03-09 10:30:00,24.04,24.11,24.03,24.1,480749.0,24.04,24.11,24.03,24.1,480749.0
2022-03-09 10:35:00,24.1,24.14,24.08,24.08,704348.0,24.1,24.14,24.08,24.08,704348.0
2022-03-09 10:40:00,24.08,24.11,24.04,24.1,726640.0,24.08,24.11,24.04,24.1,726640.0
2022-03-09 10:45:00,24.09,24.11,24.05,24.06,437506.0,24.09,24.11,24.05,24.06,437506.0
2022-03-09 10:50:00,24.07,24.09,24.04,24.06,352923.0,24.07,24.09,24.04,24.06,352923.0
2022-03-09 10:55:00,24.06,24.08,24.01,24.06,428269.0,24.06,24.08,24.01,24.06,428269.0
2022-03-09 11:00:00,24.06,24.09,24.02,24.08,509971.0,24.06,24.09,24.02,24.08,509971.0
2022-03-09 11:05:00,24.08,24.1,24.02,24.08,829444.0,24.08,24.1,24.02,24.08,829444.0
2022-03-09 11:10:00,24.08,24.17,24.08,24.16,539471.0,24.08,24.17,24.08,24.16,539471.0
2022-03-09 11:15:00,24.17,24.17,24.08,24.11,1447853.0,24.17,24.17,24.08,24.11,1447853.0
2022-03-09 11:20:00,24.1,24.11,24.07,24.1,450607.0,24.1,24.11,24.07,24.1,450607.0
2022-03-09 11:25:00,24.11,24.17,24.11,24.13,573928.0,24.11,24.17,24.11,24.13,573928.0
2022-03-09 11:30:00,24.14,24.15,24.06,24.06,466555.0,24.14,24.15,24.06,24.06,466555.0
2022-03-09 11:35:00,24.05,24.07,24.02,24.05,363352.0,24.05,24.07,24.02,24.05,363352.0
2022-03-09 11:40:00,24.05,24.06,24.0,24.05,576162.0,24.05,24.06,24.0,24.05,576162.0
2022-03-09 11:45:00,24.05,24.09,23.99,24.0,293185.0,24.05,24.09,23.99,24.0,293185.0
2022-03-09 11:50:00,24.0,24.03,23.99,24.01,381730.0,24.0,24.03,23.99,24.01,381730.0
2022-03-09 11:55:00,24.01,24.04,23.99,24.01,303791.0,24.01,24.04,23.99,24.01,303791.0
2022-03-09 12:00:00,24.02,24.03,23.99,24.03,339797.0,24.02,24.03,23.99,24.03,339797.0
2022-03-09 12:05:00,24.03,24.03,23.95,23.96,191926.0,24.03,24.03,23.95,23.96,191926.0
2022-03-09 12:10:00,23.95,23.96,23.9,23.92,445762.0,23.95,23.96,23.9,23.92,445762.0
2022-03-09 12:15:00,23.92,23.92,23.88,23.89,324570.0,23.92,23.92,23.88,23.89,324570.0
2022-03-09 12:20:00,23.89,23.9,23.78,23.82,1256908.0,23.89,23.9,23.78,23.82,1256908.0
2022-03-09 12:25:00,23.81,23.82,23.76,23.78,764341.0,23.81,23.82,23.76,23.78,764341.0
2022-03-09 12:30:00,23.78,23.78,23.67,23.68,1386169.0,23.78,23.78,23.67,23.68,1386169.0
2022-03-09 12:35:00,23.69,23.72,23.62,23.69,1118510.0,23.69,23.72,23.62,23.69,1118510.0
2022-03-09 12:40:00,23.7,23.73,23.61,23.62,480353.0,23.7,23.73,23.61,23.62,480353.0
2022-03-09 12:45:00,23.62,23.66,23.55,23.61,1024969.0,23.62,23.66,23.55,23.61,1024969.0
2022-03-09 12:50:00,23.62,23.64,23.57,23.63,590901.0,23.62,23.64,23.57,23.63,590901.0
2022-03-09 12:55:00,23.62,23.65,23.58,23.61,542227.0,23.62,23.65,23.58,23.61,542227.0
2022-03-09 13:00:00,23.61,23.71,23.6,23.7,870412.0,23.61,23.71,23.6,23.7,870412.0
2022-03-09 13:05:00,23.7,23.7,23.64,23.69,498643.0,23.7,23.7,23.64,23.69,498643.0
2022-03-09 13:10:00,23.68,23.69,23.62,23.64,351101.0,23.68,23.69,23.62,23.64,351101.0
2022-03-09 13:15:00,23.65,23.66,23.54,23.57,497127.0,23.65,23.66,23.54,23.57,497127.0
2022-03-09 13:20:00,23.57,23.59,23.47,23.56,1620616.0,23.57,23.59,23.47,23.56,1620616.0
2022-03-09 13:25:00,23.55,23.6,23.54,23.6,787121.0,23.55,23.6,23.54,23.6,787121.0
2022-03-09 13:30:00,23.6,23.63,23.58,23.62,368095.0,23.6,23.63,23.58,23.62,368095.0
2022-03-09 13:35:00,23.63,23.68,23.59,23.65,969998.0,23.63,23.68,23.59,23.65,969998.0
2022-03-09 13:40:00,23.65,23.72,23.64,23.72,374472.0,23.65,23.72,23.64,23.72,374472.0
2022-03-09 13:45:00,23.71,23.74,23.69,23.72,651267.0,23.71,23.74,23.69,23.72,651267.0
2022-03-09 13:50:00,23.72,23.72,23.63,23.64,482955.0,23.72,23.72,23.63,23.64,482955.0
2022-03-09 13:55:00,23.64,23.66,23.6,23.63,400066.0,23.64,23.66,23.6,23.63,400066.0
2022-03-09 14:00:00,23.63,23.64,23.6,23.61,549120.0,23.63,23.64,23.6,23.61,549120.0
2022-03-09 14:05:00,23.61,23.62,23.57,23.58,512915.0,23.61,23.62,23.57,23.58,512915.0
2022-03-09 14:10:00,23.59,23.62,23.58,23.61,561108.0,23.59,23.62,23.58,23.61,561108.0
2022-03-09 14:15:00,23.61,23.65,23.6,23.62,195650.0,23.61,23.65,23.6,23.62,195650.0
2022-03-09 14:20:00,23.62,23.67,23.61,23.66,215428.0,23.62,23.67,23.61,23.66,215428.0
2022-03-09 14:25:00,23.66,23.66,23.63,23.64,215640.0,23.66,23.66,23.63,23.64,215640.0
2022-03-09 14:30:00,23.64,23.64,23.55,23.57,916000.0,23.64,23.64,23.55,23.57,916000.0
2022-03-09 14:35:00,23.56,23.63,23.56,23.61,196360.0,23.56,23.63,23.56,23.61,196360.0
2022-03-09 14:40:00,23.61,23.67,23.6,23.64,381913.0,23.61,23.67,23.6,23.64,381913.0
2022-03-09 14:45:00,23.65,23.73,23.65,23.73,331710.0,23.65,23.73,23.65,23.73,331710.0
2022-03-09 14:50:00,23.72,23.72,23.67,23.68,465564.0,23.72,23.72,23.67,23.68,465564.0
2022-03-09 14:55:00,23.68,23.73,23.67,23.72,686592.0,23.68,23.73,23.67,23.72,686592.0
2022-03-09 15:00:00,23.73,23.77,23.7,23.7,530480.0,23.73,23.77,23.7,23.7,530480.0
2022-03-09 15:05:00,23.7,23.75,23.68,23.75,316701.0,23.7,23.75,23.68,23.75,316701.0
2022-03-09 15:10:00,23.75,23.78,23.74,23.77,259914.0,23.75,23.78,23.74,23.77,259914.0
2022-03-09 15:15:00,23.78,23.81,23.77,23.78,307999.0,23.78,23.81,23.77,23.78,307999.0
2022-03-09 15:20:00,23.79,23.8,23.78,23.79,361649.0,23.79,23.8,23.78,23.79,361649.0
2022-03-09 15:25:00,23.78,23.8,23.78,23.8,226311.0,23.78,23.8,23.78,23.8,226311.0
2022-03-09 15:30:00,23.8,23.81,23.71,23.71,436486.0,23.8,23.81,23.71,23.71,436486.0
2022-03-09 15:35:00,23.71,23.77,23.69,23.77,412481.0,23.71,23.77,23.69,23.77,412481.0
2022-03-09 15:40:00,23.76,23.8,23.76,23.8,564371.0,23.76,23.8,23.76,23.8,564371.0
2022-03-09 15:45:00,23.79,23.8,23.76,23.77,694381.0,23.79,23.8,23.76,23.77,694381.0
2022-03-09 15:50:00,23.77,23.78,23.73,23.78,1125736.0,23.77,23.78,23.73,23.78,1125736.0
2022-03-09 15:55:00,23.78,23.81,23.76,23.8,1549295.0,23.78,23.81,23.76,23.8,1549295.0
2022-03-10 09:30:00,24.02,24.07,23.99,24.03,2468789.0,24.02,24.07,23.99,24.03,2468789.0
2022-03-10 09:35:00,24.03,24.09,24.01,24.09,627746.0,24.03,24.09,24.01,24.09,627746.0
2022-03-10 09:40:00,24.08,24.08,23.94,23.98,1092727.0,24.08,24.08,23.94,23.98,1092727.0
2022-03-10 09:45:00,23.98,24.07,23.97,24.04,508525.0,23.98,24.07,23.97,24.04,508525.0
2022-03-10 09:50:00,24.03,24.05,23.96,23.98,657747.0,24.03,24.05,23.96,23.98,657747.0
2022-03-10 09:55:00,23.98,24.0,23.91,23.94,711362.0,23.98,24.0,23.91,23.94,711362.0
2022-03-10 10:00:00,23.94,24.02,23.94,24.01,598057.0,23.94,24.02,23.94,24.01,598057.0
2022-03-10 10:05:00,24.0,24.0,23.89,23.9,841925.0,24.0,24.0,23.89,23.9,841925.0
2022-03-10 10:10:00,23.9,23.91,23.82,23.89,1053314.0,23.9,23.91,23.82,23.89,1053314.0
2022-03-10 10:15:00,23.88,23.9,23.72,23.78,1365135.0,23.88,23.9,23.72,23.78,1365135.0
2022-03-10 10:20:00,23.78,23.91,23.78,23.9,644697.0,23.78,23.91,23.78,23.9,644697.0
2022-03-10 10:25:00,23.9,23.97,23.88,23.96,955103.0,23.9,23.97,23.88,23.96,955103.0
2022-03-10 10:30:00,23.96,23.99,23.93,23.96,485869.0,23.96,23.99,23.93,23.96,485869.0
2022-03-10 10:35:00,23.96,23.99,23.93,23.94,523104.0,23.96,23.99,23.93,23.94,523104.0
2022-03-10 10:40:00,23.94,23.95,23.88,23.93,643185.0,23.94,23.95,23.88,23.93,643185.0
2022-03-10 10:45:00,23.93,23.93,23.88,23.92,397863.0,23.93,23.93,23.88,23.92,397863.0
2022-03-10 10:50:00,23.92,23.98,23.91,23.97,449851.0,23.92,23.98,23.91,23.97,449851.0
2022-03-10 10:55:00,23.97,23.98,23.94,23.96,488680.0,23.97,23.98,23.94,23.96,488680.0
2022-03-10 11:00:00,23.96,24.0,23.95,24.0,407734.0,23.96,24.0,23.95,24.0,407734.0
2022-03-10 11:05:00,23.99,24.0,23.96,23.96,401854.0,23.99,24.0,23.96,23.96,401854.0
2022-03-10 11:10:00,23.97,23.98,23.94,23.95,423407.0,23.97,23.98,23.94,23.95,423407.0
2022-03-10 11:15:00,23.95,23.99,23.93,23.95,344522.0,23.95,23.99,23.93,23.95,344522.0
2022-03-10 11:20:00,23.95,23.98,23.92,23.95,320351.0,23.95,23.98,23.92,23.95,320351.0
2022-03-10 11:25:00,23.96,23.97,23.94,23.94,279528.0,23.96,23.97,23.94,23.94,279528.0
2022-03-10 11:30:00,23.94,23.94,23.85,23.85,399329.0,23.94,23.94,23.85,23.85,399329.0
2022-03-10 11:35:00,23.85,23.86,23.81,23.86,745282.0,23.85,23.86,23.81,23.86,745282.0
2022-03-10 11:40:00,23.86,23.92,23.85,23.92,370814.0,23.86,23.92,23.85,23.92,370814.0
2022-03-10 11:45:00,23.91,23.94,23.91,23.92,284730.0,23.91,23.94,23.91,23.92,284730.0
2022-03-10 11:50:00,23.92,23.94,23.89,23.9,420153.0,23.92,23.94,23.89,23.9,420153.0
2022-03-10 11:55:00,23.91,23.94,23.9,23.91,180057.0,23.91,23.94,23.9,23.91,180057.0
2022-03-10 12:00:00,23.91,23.97,23.9,23.96,227298.0,23.91,23.97,23.9,23.96,227298.0
2022-03-10 12:05:00,23.95,23.99,23.92,23.98,269990.0,23.95,23.99,23.92,23.98,269990.0
2022-03-10 12:10:00,23.98,23.99,23.96,23.96,365998.0,23.98,23.99,23.96,23.96,365998.0
2022-03-10 12:15:00,23.96,24.0,23.95,24.0,423204.0,23.96,24.0,23.95,24.0,423204.0
2022-03-10 12:20:00,23.99,24.03,23.99,24.03,331208.0,23.99,24.03,23.99,24.03,331208.0
2022-03-10 12:25:00,24.03,24.05,24.0,24.03,698306.0,24.03,24.05,24.0,24.03,698306.0
2022-03-10 12:30:00,24.04,24.05,24.02,24.03,256509.0,24.04,24.05,24.02,24.03,256509.0
2022-03-10 12:35:00,24.03,24.05,24.0,24.01,199213.0,24.03,24.05,24.0,24.01,199213.0
2022-03-10 12:40:00,24.01,24.06,24.0,24.06,676988.0,24.01,24.06,24.0,24.06,676988.0
2022-03-10 12:45:00,24.06,24.06,24.03,24.05,305545.0,24.06,24.06,24.03,24.05,305545.0
2022-03-10 12:50:00,24.05,24.08,24.04,24.04,284597.0,24.05,24.08,24.04,24.04,284597.0
2022-03-10 12:55:00,24.05,24.07,24.03,24.05,227702.0,24.05,24.07,24.03,24.05,227702.0
2022-03-10 13:00:00,24.05,24.08,24.03,24.06,708217.0,24.05,24.08,24.03,24.06,708217.0
2022-03-10 13:05:00,24.06,24.06,24.02,24.03,343006.0,24.06,24.06,24.02,24.03,343006.0
2022-03-10 13:10:00,24.03,24.04,23.97,23.98,283876.0,24.03,24.04,23.97,23.98,283876.0
2022-03-10 13:15:00,23.98,24.01,23.93,23.94,737352.0,23.98,24.01,23.93,23.94,737352.0
2022-03-10 13:20:00,23.94,23.97,23.91,23.96,601899.0,23.94,23.97,23.91,23.96,601899.0
2022-03-10 13:25:00,23.96,23.98,23.95,23.96,296977.0,23.96,23.98,23.95,23.96,296977.0
2022-03-10 13:30:00,23.96,23.97,23.94,23.96,373608.0,23.96,23.97,23.94,23.96,373608.0
2022-03-10 13:35:00,23.95,23.96,23.93,23.95,207345.0,23.95,23.96,23.93,23.95,207345.0
2022-03-10 13:40:00,23.95,23.96,23.93,23.96,201585.0,23.95,23.96,23.93,23.96,201585.0
2022-03-10 13:45:00,23.95,23.96,23.91,23.93,316288.0,23.95,23.96,23.91,23.93,316288.0
2022-03-10 13:50:00,23.93,23.96,23.91,23.95,194701.0,23.93,23.96,23.91,23.95,194701.0
2022-03-10 13:55:00,23.95,23.97,23.94,23.96,133657.0,23.95,23.97,23.94,23.96,133657.0
2022-03-10 14:00:00,23.96,23.97,23.95,23.95,106261.0,23.96,23.97,23.95,23.95,106261.0
2022-03-10 14:05:00,23.95,23.97,23.94,23.96,128030.0,23.95,23.97,23.94,23.96,128030.0
2022-03-10 14:10:00,23.96,23.97,23.93,23.93,177378.0,23.96,23.97,23.93,23.93,177378.0
2022-03-10 14:15:00,23.94,23.94,23.89,23.9,307089.0,23.94,23.94,23.89,23.9,307089.0
2022-03-10 14:20:00,23.91,23.91,23.87,23.89,189911.0,23.91,23.91,23.87,23.89,189911.0
2022-03-10 14:25:00,23.89,23.89,23.87,23.88,95938.0,23.89,23.89,23.87,23.88,95938.0
2022-03-10 14:30:00,23.87,23.89,23.86,23.88,149170.0,23.87,23.89,23.86,23.88,149170.0
2022-03-10 14:35:00,23.88,23.89,23.87,23.87,98132.0,23.88,23.89,23.87,23.87,98132.0
2022-03-10 14:40:00,23.87,23.89,23.85,23.89,493051.0,23.87,23.89,23.85,23.89,493051.0
2022-03-10 14:45:00,23.88,23.89,23.87,23.88,57355.0,23.88,23.89,23.87,23.88,57355.0
2022-03-10 14:50:00,23.89,23.92,23.88,23.92,229420.0,23.89,23.92,23.88,23.92,229420.0
2022-03-10 14:55:00,23.92,23.92,23.89,23.9,97418.0,23.92,23.92,23.89,23.9,97418.0
2022-03-10 15:00:00,23.91,23.93,23.9,23.93,160199.0,23.91,23.93,23.9,23.93,160199.0
2022-03-10 15:05:00,23.92,23.93,23.91,23.93,150710.0,23.92,23.93,23.91,23.93,150710.0
2022-03-10 15:10:00,23.93,23.96,23.92,23.95,118915.0,23.93,23.96,23.92,23.95,118915.0
2022-03-10 15:15:00,23.95,23.97,23.94,23.97,127287.0,23.95,23.97,23.94,23.97,127287.0
2022-03-10 15:20:00,23.96,23.98,23.95,23.98,97665.0,23.96,23.98,23.95,23.98,97665.0
2022-03-10 15:25:00,23.97,23.99,23.97,23.98,95219.0,23.97,23.99,23.97,23.98,95219.0
2022-03-10 15:30:00,23.98,24.03,23.98,24.02,268969.0,23.98,24.03,23.98,24.02,268969.0
2022-03-10 15:35:00,24.02,24.02,24.0,24.01,207739.0,24.02,24.02,24.0,24.01,207739.0
2022-03-10 15:40:00,24.01,24.02,23.97,23.98,356044.0,24.01,24.02,23.97,23.98,356044.0
2022-03-10 15:45:00,23.98,23.99,23.95,23.96,222576.0,23.98,23.99,23.95,23.96,222576.0
2022-03-10 15:50:00,23.96,23.96,23.92,23.93,267988.0,23.96,23.96,23.92,23.93,267988.0
2022-03-10 15:55:00,23.93,24.01,23.92,24.01,1773350.0,23.93,24.01,23.92,24.01,1773350.0
2022-03-11 09:30:00,23.75,23.78,23.68,23.76,1042394.0,23.75,23.78,23.68,23.76,1042394.0
2022-03-11 09:35:00,23.76,23.85,23.75,23.84,924200.0,23.76,23.85,23.75,23.84,924200.0
2022-03-11 09:40:00,23.85,23.86,23.78,23.78,723535.0,23.85,23.86,23.78,23.78,723535.0
2022-03-11 09:45:00,23.78,23.82,23.76,23.8,715368.0,23.78,23.82,23.76,23.8,715368.0
2022-03-11 09:50:00,23.8,23.84,23.79,23.84,303319.0,23.8,23.84,23.79,23.84,303319.0
2022-03-11 09:55:00,23.84,23.86,23.79,23.8,500546.0,23.84,23.86,23.79,23.8,500546.0
2022-03-11 10:00:00,23.81,23.9,23.8,23.86,1135528.0,23.81,23.9,23.8,23.86,1135528.0
2022-03-11 10:05:00,23.86,23.88,23.81,23.88,493775.0,23.86,23.88,23.81,23.88,493775.0
2022-03-11 10:10:00,23.87,23.91,23.85,23.88,441471.0,23.87,23.91,23.85,23.88,441471.0
2022-03-11 10:15:00,23.88,23.91,23.86,23.9,302362.0,23.88,23.91,23.86,23.9,302362.0
2022-03-11 10:20:00,23.9,23.91,23.84,23.86,278159.0,23.9,23.91,23.84,23.86,278159.0
2022-03-11 10:25:00,23.86,23.87,23.79,23.82,1222009.0,23.86,23.87,23.79,23.82,1222009.0
2022-03-11 10:30:00,23.82,23.86,23.81,23.86,436798.0,23.82,23.86,23.81,23.86,436798.0
2022-03-11 10:35:00,23.86,23.87,23.84,23.85,237265.0,23.86,23.87,23.84,23.85,237265.0
2022-03-11 10:40:00,23.85,23.86,23.81,23.83,365333.0,23.85,23.86,23.81,23.83,365333.0
2022-03-11 10:45:00,23.84,23.86,23.83,23.84,228563.0,23.84,23.86,23.83,23.84,228563.0
2022-03-11 10:50:00,23.85,23.86,23.82,23.83,320543.0,23.85,23.86,23.82,23.83,320543.0
2022-03-11 10:55:00,23.84,23.89,23.82,23.89,571125.0,23.84,23.89,23.82,23.89,571125.0
2022-03-11 11:00:00,23.89,23.92,23.84,23.85,441207.0,23.89,23.92,23.84,23.85,441207.0
2022-03-11 11:05:00,23.85,23.88,23.85,23.86,231293.0,23.85,23.88,23.85,23.86,231293.0
2022-03-11 11:10:00,23.86,23.92,23.85,23.91,570138.0,23.86,23.92,23.85,23.91,570138.0
2022-03-11 11:15:00,23.91,23.94,23.9,23.93,441789.0,23.91,23.94,23.9,23.93,441789.0
2022-03-11 11:20:00,23.93,23.94,23.9,23.91,295687.0,23.93,23.94,23.9,23.91,295687.0
2022-03-11 11:25:00,23.92,23.95,23.9,23.95,367385.0,23.92,23.95,23.9,23.95,367385.0
2022-03-11 11:30:00,23.95,23.99,23.94,23.97,418617.0,23.95,23.99,23.94,23.97,418617.0
2022-03-11 11:35:00,23.97,23.98,23.93,23.93,295446.0,23.97,23.98,23.93,23.93,295446.0
2022-03-11 11:40:00,23.93,24.01,23.93,23.96,1425449.0,23.93,24.01,23.93,23.96,1425449.0
2022-03-11 11:45:00,23.95,23.98,23.94,23.97,544749.0,23.95,23.98,23.94,23.97,544749.0
2022-03-11 11:50:00,23.97,24.01,23.96,24.0,302749.0,23.97,24.01,23.96,24.0,302749.0
2022-03-11 11:55:00,24.0,24.02,23.99,24.0,321624.0,24.0,24.02,23.99,24.0,321624.0
2022-03-11 12:00:00,24.0,24.03,23.99,24.02,345550.0,24.0,24.03,23.99,24.02,345550.0
2022-03-11 12:05:00,24.02,24.03,24.0,24.01,337443.0,24.02,24.03,24.0,24.01,337443.0
2022-03-11 12:10:00,24.01,24.01,23.96,23.97,297808.0,24.01,24.01,23.96,23.97,297808.0
2022-03-11 12:15:00,23.97,24.0,23.96,23.98,303275.0,23.97,24.0,23.96,23.98,303275.0
2022-03-11 12:20:00,23.98,24.01,23.97,24.0,161822.0,23.98,24.01,23.97,24.0,161822.0
2022-03-11 12:25:00,23.99,24.02,23.99,24.01,268375.0,23.99,24.02,23.99,24.01,268375.0
2022-03-11 12:30:00,24.01,24.02,23.99,24.01,108671.0,24.01,24.02,23.99,24.01,108671.0
2022-03-11 12:35:00,24.0,24.02,24.0,24.01,139210.0,24.0,24.02,24.0,24.01,139210.0
2022-03-11 12:40:00,24.0,24.01,23.97,23.98,350168.0,24.0,24.01,23.97,23.98,350168.0
2022-03-11 12:45:00,23.97,23.99,23.95,23.96,323394.0,23.97,23.99,23.95,23.96,323394.0
2022-03-11 12:50:00,23.95,23.98,23.95,23.96,265820.0,23.95,23.98,23.95,23.96,265820.0
2022-03-11 12:55:00,23.96,23.99,23.95,23.97,278408.0,23.96,23.99,23.95,23.97,278408.0
2022-03-11 13:00:00,23.97,23.98,23.96,23.96,460488.0,23.97,23.98,23.96,23.96,460488.0
2022-03-11 13:05:00,23.96,23.97,23.93,23.94,224757.0,23.96,23.97,23.93,23.94,224757.0
2022-03-11 13:10:00,23.93,23.94,23.9,23.91,292235.0,23.93,23.94,23.9,23.91,292235.0
2022-03-11 13:15:00,23.91,23.92,23.89,23.89,258533.0,23.91,23.92,23.89,23.89,258533.0
2022-03-11 13:20:00,23.89,23.9,23.83,23.84,363055.0,23.89,23.9,23.83,23.84,363055.0
2022-03-11 13:25:00,23.85,23.86,23.82,23.83,463919.0,23.85,23.86,23.82,23.83,463919.0
2022-03-11 13:30:00,23.84,23.87,23.82,23.87,159786.0,23.84,23.87,23.82,23.87,159786.0
2022-03-11 13:35:00,23.86,23.89,23.86,23.89,181020.0,23.86,23.89,23.86,23.89,181020.0
2022-03-11 13:40:00,23.89,23.89,23.86,23.87,114861.0,23.89,23.89,23.86,23.87,114861.0
2022-03-11 13:45:00,23.86,23.88,23.84,23.84,336630.0,23.86,23.88,23.84,23.84,336630.0
2022-03-11 13:50:00,23.84,23.86,23.82,23.83,287317.0,23.84,23.86,23.82,23.83,287317.0
2022-03-11 13:55:00,23.83,23.87,23.82,23.87,162461.0,23.83,23.87,23.82,23.87,162461.0
2022-03-11 14:00:00,23.87,23.88,23.85,23.86,98816.0,23.87,23.88,23.85,23.86,98816.0
2022-03-11 14:05:00,23.86,23.87,23.84,23.87,95030.0,23.86,23.87,23.84,23.87,95030.0
2022-03-11 14:10:00,23.87,23.87,23.85,23.86,86051.0,23.87,23.87,23.85,23.86,86051.0
2022-03-11 14:15:00,23.86,23.88,23.85,23.87,90184.0,23.86,23.88,23.85,23.87,90184.0
2022-03-11 14:20:00,23.87,23.88,23.85,23.86,69258.0,23.87,23.88,23.85,23.86,69258.0
2022-03-11 14:25:00,23.86,23.88,23.85,23.87,107331.0,23.86,23.88,23.85,23.87,107331.0
2022-03-11 14:30:00,23.88,23.89,23.87,23.88,101022.0,23.88,23.89,23.87,23.88,101022.0
2022-03-11 14:35:00,23.88,23.88,23.86,23.87,93459.0,23.88,23.88,23.86,23.87,93459.0
2022-03-11 14:40:00,23.87,23.9,23.87,23.9,117739.0,23.87,23.9,23.87,23.9,117739.0
2022-03-11 14:45:00,23.9,23.91,23.87,23.87,153520.0,23.9,23.91,23.87,23.87,153520.0
2022-03-11 14:50:00,23.88,23.89,23.85,23.85,287009.0,23.88,23.89,23.85,23.85,287009.0
2022-03-11 14:55:00,23.85,23.88,23.85,23.86,136394.0,23.85,23.88,23.85,23.86,136394.0
2022-03-11 15:00:00,23.86,23.87,23.85,23.87,53804.0,23.86,23.87,23.85,23.87,53804.0
2022-03-11 15:05:00,23.87,23.9,23.87,23.9,144963.0,23.87,23.9,23.87,23.9,144963.0
2022-03-11 15:10:00,23.9,23.91,23.89,23.91,43937.0,23.9,23.91,23.89,23.91,43937.0
2022-03-11 15:15:00,23.9,23.91,23.89,23.91,176638.0,23.9,23.91,23.89,23.91,176638.0
2022-03-11 15:20:00,23.91,23.91,23.88,23.89,207580.0,23.91,23.91,23.88,23.89,207580.0
2022-03-11 15:25:00,23.9,23.9,23.84,23.86,615499.0,23.9,23.9,23.84,23.86,615499.0
2022-03-11 15:30:00,23.86,23.87,23.84,23.86,223430.0,23.86,23.87,23.84,23.86,223430.0
2022-03-11 15:35:00,23.86,23.89,23.86,23.89,163362.0,23.86,23.89,23.86,23.89,163362.0
2022-03-11 15:40:00,23.89,23.89,23.86,23.88,755738.0,23.89,23.89,23.86,23.88,755738.0
2022-03-11 15:45:00,23.88,23.88,23.86,23.87,425255.0,23.88,23.88,23.86,23.87,425255.0
2022-03-11 15:50:00,23.86,23.87,23.81,23.82,1204856.0,23.86,23.87,23.81,23.82,1204856.0
2022-03-11 15:55:00,23.82,23.87,23.81,23.87,1892581.0,23.82,23.87,23.81,23.87,1892581.0
2022-03-14 09:30:00,23.37,23.37,23.25,23.26,1237025.0,23.37,23.37,23.25,23.26,1237025.0
2022-03-14 09:35:00,23.26,23.32,23.23,23.31,854587.0,23.26,23.32,23.23,23.31,854587.0
2022-03-14 09:40:00,23.31,23.33,23.21,23.24,712664.0,23.31,23.33,23.21,23.24,712664.0
2022-03-14 09:45:00,23.24,23.24,23.13,23.14,1453359.0,23.24,23.24,23.13,23.14,1453359.0
2022-03-14 09:50:00,23.14,23.18,23.12,23.14,898211.0,23.14,23.18,23.12,23.14,898211.0
2022-03-14 09:55:00,23.13,23.22,23.03,23.22,1767671.0,23.13,23.22,23.03,23.22,1767671.0
2022-03-14 10:00:00,23.22,23.25,23.15,23.16,499633.0,23.22,23.25,23.15,23.16,499633.0
2022-03-14 10:05:00,23.15,23.16,23.08,23.13,602098.0,23.15,23.16,23.08,23.13,602098.0
2022-03-14 10:10:00,23.13,23.13,23.08,23.1,446041.0,23.13,23.13,23.08,23.1,446041.0
2022-03-14 10:15:00,23.1,23.18,23.09,23.17,439154.0,23.1,23.18,23.09,23.17,439154.0
2022-03-14 10:20:00,23.17,23.25,23.16,23.25,533465.0,23.17,23.25,23.16,23.25,533465.0
2022-03-14 10:25:00,23.25,23.31,23.23,23.3,537273.0,23.25,23.31,23.23,23.3,537273.0
2022-03-14 10:30:00,23.29,23.31,23.25,23.27,672543.0,23.29,23.31,23.25,23.27,672543.0
2022-03-14 10:35:00,23.27,23.28,23.19,23.2,442635.0,23.27,23.28,23.19,23.2,442635.0
2022-03-14 10:40:00,23.21,23.24,23.17,23.23,364667.0,23.21,23.24,23.17,23.23,364667.0
2022-03-14 10:45:00,23.23,23.25,23.18,23.2,467637.0,23.23,23.25,23.18,23.2,467637.0
2022-03-14 10:50:00,23.2,23.25,23.17,23.18,214951.0,23.2,23.25,23.17,23.18,214951.0
2022-03-14 10:55:00,23.18,23.23,23.17,23.2,290529.0,23.18,23.23,23.17,23.2,290529.0
2022-03-14 11:00:00,23.2,23.2,23.16,23.18,267380.0,23.2,23.2,23.16,23.18,267380.0
2022-03-14 11:05:00,23.17,23.24,23.15,23.24,263102.0,23.17,23.24,23.15,23.24,263102.0
2022-03-14 11:10:00,23.24,23.32,23.24,23.31,358306.0,23.24,23.32,23.24,23.31,358306.0
2022-03-14 11:15:00,23.31,23.35,23.29,23.34,325722.0,23.31,23.35,23.29,23.34,325722.0
2022-03-14 11:20:00,23.34,23.35,23.32,23.33,162833.0,23.34,23.35,23.32,23.33,162833.0
2022-03-14 11:25:00,23.33,23.33,23.3,23.33,245692.0,23.33,23.33,23.3,23.33,245692.0
2022-03-14 11:30:00,23.32,23.33,23.29,23.29,267061.0,23.32,23.33,23.29,23.29,267061.0
2022-03-14 11:35:00,23.29,23.3,23.27,23.3,233871.0,23.29,23.3,23.27,23.3,233871.0
2022-03-14 11:40:00,23.3,23.31,23.28,23.28,196974.0,23.3,23.31,23.28,23.28,196974.0
2022-03-14 11:45:00,23.29,23.3,23.27,23.29,237952.0,23.29,23.3,23.27,23.29,237952.0
2022-03-14 11:50:00,23.3,23.31,23.24,23.27,470925.0,23.3,23.31,23.24,23.27,470925.0
2022-03-14 11:55:00,23.27,23.29,23.26,23.28,167255.0,23.27,23.29,23.26,23.28,167255.0
2022-03-14 12:00:00,23.28,23.29,23.22,23.23,216246.0,23.28,23.29,23.22,23.23,216246.0
2022-03-14 12:05:00,23.23,23.25,23.21,23.21,146409.0,23.23,23.25,23.21,23.21,146409.0
2022-03-14 12:10:00,23.22,23.24,23.2,23.21,201834.0,23.22,23.24,23.2,23.21,201834.0
2022-03-14 12:15:00,23.2,23.25,23.19,23.23,133452.0,23.2,23.25,23.19,23.23,133452.0
2022-03-14 12:20:00,23.23,23.24,23.19,23.19,272947.0,23.23,23.24,23.19,23.19,272947.0
2022-03-14 12:25:00,23.19,23.24,23.19,23.22,246120.0,23.19,23.24,23.19,23.22,246120.0
2022-03-14 12:30:00,23.22,23.26,23.22,23.26,155002.0,23.22,23.26,23.22,23.26,155002.0
2022-03-14 12:35:00,23.26,23.27,23.24,23.27,120078.0,23.26,23.27,23.24,23.27,120078.0
2022-03-14 12:40:00,23.26,23.29,23.25,23.29,176825.0,23.26,23.29,23.25,23.29,176825.0
2022-03-14 12:45:00,23.29,23.29,23.25,23.27,170338.0,23.29,23.29,23.25,23.27,170338.0
2022-03-14 12:50:00,23.28,23.31,23.27,23.28,132779.0,23.28,23.31,23.27,23.28,132779.0
2022-03-14 12:55:00,23.27,23.29,23.26,23.28,153660.0,23.27,23.29,23.26,23.28,153660.0
2022-03-14 13:00:00,23.27,23.29,23.25,23.26,116469.0,23.27,23.29,23.25,23.26,116469.0
2022-03-14 13:05:00,23.26,23.26,23.23,23.23,150110.0,23.26,23.26,23.23,23.23,150110.0
2022-03-14 13:10:00,23.24,23.25,23.21,23.22,176185.0,23.24,23.25,23.21,23.22,176185.0
2022-03-14 13:15:00,23.23,23.27,23.22,23.27,174242.0,23.23,23.27,23.22,23.27,174242.0
2022-03-14 13:20:00,23.26,23.28,23.21,23.23,301460.0,23.26,23.28,23.21,23.23,301460.0
2022-03-14 13:25:00,23.22,23.25,23.21,23.24,284553.0,23.22,23.25,23.21,23.24,284553.0
2022-03-14 13:30:00,23.24,23.26,23.22,23.23,264866.0,23.24,23.26,23.22,23.23,264866.0
2022-03-14 13:35:00,23.23,23.25,23.22,23.25,139779.0,23.23,23.25,23.22,23.25,139779.0
2022-03-14 13:40:00,23.25,23.27,23.22,23.23,413498.0,23.25,23.27,23.22,23.23,413498.0
2022-03-14 13:45:00,23.23,23.24,23.21,23.23,218718.0,23.23,23.24,23.21,23.23,218718.0
2022-03-14 13:50:00,23.23,23.25,23.2,23.21,562376.0,23.23,23.25,23.2,23.21,562376.0
2022-03-14 13:55:00,23.21,23.23,23.2,23.22,192994.0,23.21,23.23,23.2,23.22,192994.0
2022-03-14 14:00:00,23.22,23.23,23.21,23.21,110875.0,23.22,23.23,23.21,23.21,110875.0
2022-03-14 14:05:00,23.21,23.22,23.2,23.21,307522.0,23.21,23.22,23.2,23.21,307522.0
2022-03-14 14:10:00,23.21,23.22,23.19,23.19,194368.0,23.21,23.22,23.19,23.19,194368.0
2022-03-14 14:15:00,23.2,23.22,23.2,23.21,58931.0,23.2,23.22,23.2,23.21,58931.0
2022-03-14 14:20:00,23.2,23.21,23.18,23.19,161748.0,23.2,23.21,23.18,23.19,161748.0
2022-03-14 14:25:00,23.2,23.2,23.16,23.18,125581.0,23.2,23.2,23.16,23.18,125581.0
2022-03-14 14:30:00,23.18,23.18,23.12,23.13,459937.0,23.18,23.18,23.12,23.13,459937.0
2022-03-14 14:35:00,23.13,23.14,23.11,23.13,149319.0,23.13,23.14,23.11,23.13,149319.0
2022-03-14 14:40:00,23.13,23.14,23.11,23.13,143424.0,23.13,23.14,23.11,23.13,143424.0
2022-03-14 14:45:00,23.12,23.13,23.11,23.13,136974.0,23.12,23.13,23.11,23.13,136974.0
2022-03-14 14:50:00,23.13,23.13,23.07,23.08,319193.0,23.13,23.13,23.07,23.08,319193.0
2022-03-14 14:55:00,23.08,23.1,23.06,23.07,575033.0,23.08,23.1,23.06,23.07,575033.0
2022-03-14 15:00:00,23.07,23.11,23.07,23.11,198095.0,23.07,23.11,23.07,23.11,198095.0
2022-03-14 15:05:00,23.1,23.11,23.08,23.09,165033.0,23.1,23.11,23.08,23.09,165033.0
2022-03-14 15:10:00,23.09,23.12,23.08,23.12,252524.0,23.09,23.12,23.08,23.12,252524.0
2022-03-14 15:15:00,23.11,23.13,23.1,23.12,388552.0,23.11,23.13,23.1,23.12,388552.0
2022-03-14 15:20:00,23.12,23.13,23.1,23.12,367076.0,23.12,23.13,23.1,23.12,367076.0
2022-03-14 15:25:00,23.13,23.13,23.1,23.11,318791.0,23.13,23.13,23.1,23.11,318791.0
2022-03-14 15:30:00,23.11,23.13,23.1,23.12,235999.0,23.11,23.13,23.1,23.12,235999.0
2022-03-14 15:35:00,23.11,23.14,23.1,23.14,363311.0,23.11,23.14,23.1,23.14,363311.0
2022-03-14 15:40:00,23.13,23.16,23.12,23.16,537931.0,23.13,23.16,23.12,23.16,537931.0
2022-03-14 15:45:00,23.16,23.18,23.13,23.13,842636.0,23.16,23.18,23.13,23.13,842636.0
2022-03-14 15:50:00,23.13,23.15,23.12,23.14,503318.0,23.13,23.15,23.12,23.14,503318.0
2022-03-14 15:55:00,23.14,23.17,23.13,23.14,1197428.0,23.14,23.17,23.13,23.14,1197428.0
2022-03-15 09:30:00,22.87,22.88,22.81,22.84,1113707.0,22.87,22.88,22.81,22.84,1113707.0
2022-03-15 09:35:00,22.83,23.0,22.82,22.97,608547.0,22.83,23.0,22.82,22.97,608547.0
2022-03-15 09:40:00,22.98,23.01,22.94,22.97,521736.0,22.98,23.01,22.94,22.97,521736.0
2022-03-15 09:45:00,22.96,22.96,22.9,22.92,405401.0,22.96,22.96,22.9,22.92,405401.0
2022-03-15 09:50:00,22.92,22.95,22.89,22.92,682321.0,22.92,22.95,22.89,22.92,682321.0
2022-03-15 09:55:00,22.92,22.95,22.91,22.93,273113.0,22.92,22.95,22.91,22.93,273113.0
2022-03-15 10:00:00,22.93,22.93,22.88,22.9,628801.0,22.93,22.93,22.88,22.9,628801.0
2022-03-15 10:05:00,22.9,22.91,22.82,22.84,584652.0,22.9,22.91,22.82,22.84,584652.0
2022-03-15 10:10:00,22.84,22.86,22.76,22.78,454706.0,22.84,22.86,22.76,22.78,454706.0
2022-03-15 10:15:00,22.78,22.87,22.75,22.86,537928.0,22.78,22.87,22.75,22.86,537928.0
2022-03-15 10:20:00,22.86,22.93,22.85,22.92,202701.0,22.86,22.93,22.85,22.92,202701.0
2022-03-15 10:25:00,22.92,22.94,22.85,22.86,289274.0,22.92,22.94,22.85,22.86,289274.0
2022-03-15 10:30:00,22.86,22.87,22.77,22.8,541656.0,22.86,22.87,22.77,22.8,541656.0
2022-03-15 10:35:00,22.79,22.82,22.77,22.82,225796.0,22.79,22.82,22.77,22.82,225796.0
2022-03-15 10:40:00,22.82,22.91,22.79,22.89,528985.0,22.82,22.91,22.79,22.89,528985.0
2022-03-15 10:45:00,22.9,22.98,22.89,22.96,956541.0,22.9,22.98,22.89,22.96,956541.0
2022-03-15 10:50:00,22.96,22.96,22.9,22.92,172487.0,22.96,22.96,22.9,22.92,172487.0
2022-03-15 10:55:00,22.91,22.94,22.89,22.9,240012.0,22.91,22.94,22.89,22.9,240012.0
2022-03-15 11:00:00,22.9,22.91,22.86,22.91,342280.0,22.9,22.91,22.86,22.91,342280.0
2022-03-15 11:05:00,22.9,22.92,22.87,22.89,188764.0,22.9,22.92,22.87,22.89,188764.0
2022-03-15 11:10:00,22.89,22.91,22.87,22.89,211072.0,22.89,22.91,22.87,22.89,211072.0
2022-03-15 11:15:00,22.89,22.94,22.87,22.91,225105.0,22.89,22.94,22.87,22.91,225105.0
2022-03-15 11:20:00,22.9,22.95,22.89,22.91,210698.0,22.9,22.95,22.89,22.91,210698.0
2022-03-15 11:25:00,22.91,22.93,22.88,22.92,277456.0,22.91,22.93,22.88,22.92,277456.0
2022-03-15 11:30:00,22.91,22.94,22.9,22.94,144551.0,22.91,22.94,22.9,22.94,144551.0
2022-03-15 11:35:00,22.93,22.94,22.89,22.92,191051.0,22.93,22.94,22.89,22.92,191051.0
2022-03-15 11:40:00,22.92,22.95,22.91,22.95,312072.0,22.92,22.95,22.91,22.95,312072.0
2022-03-15 11:45:00,22.95,22.97,22.92,22.94,188467.0,22.95,22.97,22.92,22.94,188467.0
2022-03-15 11:50:00,22.94,22.99,22.93,22.98,578460.0,22.94,22.99,22.93,22.98,578460.0
2022-03-15 11:55:00,22.99,23.05,22.98,23.02,860930.0,22.99,23.05,22.98,23.02,860930.0
2022-03-15 12:00:00,23.02,23.05,22.98,23.0,518058.0,23.02,23.05,22.98,23.0,518058.0
2022-03-15 12:05:00,23.0,23.02,22.94,22.95,241072.0,23.0,23.02,22.94,22.95,241072.0
2022-03-15 12:10:00,22.94,23.01,22.94,23.0,182889.0,22.94,23.01,22.94,23.0,182889.0
2022-03-15 12:15:00,23.0,23.03,22.99,23.01,180265.0,23.0,23.03,22.99,23.01,180265.0
2022-03-15 12:20:00,23.01,23.01,22.98,22.99,186487.0,23.01,23.01,22.98,22.99,186487.0
2022-03-15 12:25:00,22.98,23.01,22.98,23.0,156861.0,22.98,23.01,22.98,23.0,156861.0
2022-03-15 12:30:00,22.99,23.05,22.99,23.02,223883.0,22.99,23.05,22.99,23.02,223883.0
2022-03-15 12:35:00,23.02,23.02,22.99,22.99,104722.0,23.02,23.02,22.99,22.99,104722.0
2022-03-15 12:40:00,22.99,23.08,22.98,23.05,615919.0,22.99,23.08,22.98,23.05,615919.0
2022-03-15 12:45:00,23.05,23.08,23.04,23.07,368926.0,23.05,23.08,23.04,23.07,368926.0
2022-03-15 12:50:00,23.06,23.07,23.04,23.05,189943.0,23.06,23.07,23.04,23.05,189943.0
2022-03-15 12:55:00,23.05,23.07,23.03,23.07,182450.0,23.05,23.07,23.03,23.07,182450.0
2022-03-15 13:00:00,23.07,23.09,23.05,23.05,1813123.0,23.07,23.09,23.05,23.05,1813123.0
2022-03-15 13:05:00,23.05,23.07,23.03,23.03,164843.0,23.05,23.07,23.03,23.03,164843.0
2022-03-15 13:10:00,23.04,23.05,23.03,23.04,228525.0,23.04,23.05,23.03,23.04,228525.0
2022-03-15 13:15:00,23.04,23.06,23.03,23.05,66681.0,23.04,23.06,23.03,23.05,66681.0
2022-03-15 13:20:00,23.05,23.07,23.04,23.07,518055.0,23.05,23.07,23.04,23.07,518055.0
2022-03-15 13:25:00,23.08,23.14,23.07,23.12,258030.0,23.08,23.14,23.07,23.12,258030.0
2022-03-15 13:30:00,23.12,23.15,23.11,23.11,129608.0,23.12,23.15,23.11,23.11,129608.0
2022-03-15 13:35:00,23.12,23.14,23.11,23.14,145564.0,23.12,23.14,23.11,23.14,145564.0
2022-03-15 13:40:00,23.13,23.14,23.09,23.09,157563.0,23.13,23.14,23.09,23.09,157563.0
2022-03-15 13:45:00,23.1,23.1,23.08,23.09,70161.0,23.1,23.1,23.08,23.09,70161.0
2022-03-15 13:50:00,23.09,23.1,23.08,23.09,77231.0,23.09,23.1,23.08,23.09,77231.0
2022-03-15 13:55:00,23.1,23.11,23.08,23.08,179057.0,23.1,23.11,23.08,23.08,179057.0
2022-03-15 14:00:00,23.09,23.1,23.08,23.09,101931.0,23.09,23.1,23.08,23.09,101931.0
2022-03-15 14:05:00,23.09,23.12,23.08,23.12,176902.0,23.09,23.12,23.08,23.12,176902.0
2022-03-15 14:10:00,23.12,23.13,23.1,23.1,123139.0,23.12,23.13,23.1,23.1,123139.0
2022-03-15 14:15:00,23.1,23.1,23.06,23.06,71913.0,23.1,23.1,23.06,23.06,71913.0
2022-03-15 14:20:00,23.06,23.07,23.05,23.06,161017.0,23.06,23.07,23.05,23.06,161017.0
2022-03-15 14:25:00,23.07,23.07,23.05,23.05,75927.0,23.07,23.07,23.05,23.05,75927.0
2022-03-15 14:30:00,23.05,23.07,23.05,23.07,104728.0,23.05,23.07,23.05,23.07,104728.0
2022-03-15 14:35:00,23.07,23.07,23.04,23.05,132851.0,23.07,23.07,23.04,23.05,132851.0
2022-03-15 14:40:00,23.05,23.05,23.03,23.03,188787.0,23.05,23.05,23.03,23.03,188787.0
2022-03-15 14:45:00,23.04,23.06,23.01,23.04,283550.0,23.04,23.06,23.01,23.04,283550.0
2022-03-15 14:50:00,23.05,23.08,23.04,23.07,131200.0,23.05,23.08,23.04,23.07,131200.0
2022-03-15 14:55:00,23.07,23.08,23.06,23.07,70409.0,23.07,23.08,23.06,23.07,70409.0
2022-03-15 15:00:00,23.06,23.07,23.05,23.05,81868.0,23.06,23.07,23.05,23.05,81868.0
2022-03-15 15:05:00,23.05,23.06,23.04,23.04,115271.0,23.05,23.06,23.04,23.04,115271.0
2022-03-15 15:10:00,23.04,23.06,23.04,23.06,361835.0,23.04,23.06,23.04,23.06,361835.0
2022-03-15 15:15:00,23.05,23.08,23.05,23.07,122692.0,23.05,23.08,23.05,23.07,122692.0
2022-03-15 15:20:00,23.07,23.07,23.05,23.05,67474.0,23.07,23.07,23.05,23.05,67474.0
2022-03-15 15:25:00,23.05,23.06,23.03,23.03,247137.0,23.05,23.06,23.03,23.03,247137.0
2022-03-15 15:30:00,23.03,23.04,23.0,23.02,546763.0,23.03,23.04,23.0,23.02,546763.0
2022-03-15 15:35:00,23.03,23.03,22.99,23.01,157117.0,23.03,23.03,22.99,23.01,157117.0
2022-03-15 15:40:00,23.01,23.01,22.98,22.98,196542.0,23.01,23.01,22.98,22.98,196542.0
2022-03-15 15:45:00,22.98,23.01,22.98,22.99,390903.0,22.98,23.01,22.98,22.99,390903.0
2022-03-15 15:50:00,22.99,23.01,22.99,22.99,202446.0,22.99,23.01,22.99,22.99,202446.0
2022-03-15 15:55:00,22.99,23.0,22.98,22.99,455164.0,22.99,23.0,22.98,22.99,455164.0
2022-03-16 09:30:00,22.97,22.98,22.92,22.98,517320.0,22.97,22.98,22.92,22.98,517320.0
2022-03-16 09:35:00,22.97,23.01,22.91,22.92,353637.0,22.97,23.01,22.91,22.92,353637.0
2022-03-16 09:40:00,22.92,22.93,22.85,22.91,490385.0,22.92,22.93,22.85,22.91,490385.0
2022-03-16 09:45:00,22.9,22.91,22.85,22.89,342389.0,22.9,22.91,22.85,22.89,342389.0
2022-03-16 09:50:00,22.89,22.9,22.83,22.85,404062.0,22.89,22.9,22.83,22.85,404062.0
2022-03-16 09:55:00,22.85,22.89,22.84,22.87,411443.0,22.85,22.89,22.84,22.87,411443.0
2022-03-16 10:00:00,22.87,22.92,22.86,22.9,318207.0,22.87,22.92,22.86,22.9,318207.0
2022-03-16 10:05:00,22.91,22.95,22.89,22.95,431788.0,22.91,22.95,22.89,22.95,431788.0
2022-03-16 10:10:00,22.95,22.95,22.79,22.81,1029965.0,22.95,22.95,22.79,22.81,1029965.0
2022-03-16 10:15:00,22.81,22.83,22.6,22.66,2434948.0,22.81,22.83,22.6,22.66,2434948.0
2022-03-16 10:20:00,22.66,22.71,22.63,22.68,497820.0,22.66,22.71,22.63,22.68,497820.0
2022-03-16 10:25:00,22.69,22.75,22.66,22.71,488455.0,22.69,22.75,22.66,22.71,488455.0
2022-03-16 10:30:00,22.71,22.71,22.66,22.71,255782.0,22.71,22.71,22.66,22.71,255782.0
2022-03-16 10:35:00,22.71,22.8,22.7,22.77,549620.0,22.71,22.8,22.7,22.77,549620.0
2022-03-16 10:40:00,22.77,22.88,22.74,22.82,739414.0,22.77,22.88,22.74,22.82,739414.0
2022-03-16 10:45:00,22.82,22.84,22.76,22.78,377725.0,22.82,22.84,22.76,22.78,377725.0
2022-03-16 10:50:00,22.77,22.79,22.74,22.75,260235.0,22.77,22.79,22.74,22.75,260235.0
2022-03-16 10:55:00,22.74,22.78,22.72,22.74,294324.0,22.74,22.78,22.72,22.74,294324.0
2022-03-16 11:00:00,22.74,22.79,22.72,22.74,615074.0,22.74,22.79,22.72,22.74,615074.0
2022-03-16 11:05:00,22.73,22.78,22.72,22.76,375336.0,22.73,22.78,22.72,22.76,375336.0
2022-03-16 11:10:00,22.75,22.76,22.72,22.75,196727.0,22.75,22.76,22.72,22.75,196727.0
2022-03-16 11:15:00,22.75,22.76,22.72,22.74,289366.0,22.75,22.76,22.72,22.74,289366.0
2022-03-16 11:20:00,22.74,22.77,22.72,22.76,205000.0,22.74,22.77,22.72,22.76,205000.0
2022-03-16 11:25:00,22.76,22.79,22.74,22.76,290669.0,22.76,22.79,22.74,22.76,290669.0
2022-03-16 11:30:00,22.77,22.79,22.75,22.79,138010.0,22.77,22.79,22.75,22.79,138010.0
2022-03-16 11:35:00,22.79,22.83,22.77,22.8,279306.0,22.79,22.83,22.77,22.8,279306.0
2022-03-16 11:40:00,22.8,22.82,22.79,22.81,203747.0,22.8,22.82,22.79,22.81,203747.0
2022-03-16 11:45:00,22.81,22.82,22.78,22.8,219754.0,22.81,22.82,22.78,22.8,219754.0
2022-03-16 11:50:00,22.8,22.81,22.78,22.79,127408.0,22.8,22.81,22.78,22.79,127408.0
2022-03-16 11:55:00,22.79,22.84,22.78,22.82,192371.0,22.79,22.84,22.78,22.82,192371.0
2022-03-16 12:00:00,22.82,22.84,22.81,22.83,174097.0,22.82,22.84,22.81,22.83,174097.0
2022-03-16 12:05:00,22.83,22.84,22.8,22.81,165729.0,22.83,22.84,22.8,22.81,165729.0
2022-03-16 12:10:00,22.8,22.81,22.78,22.79,111785.0,22.8,22.81,22.78,22.79,111785.0
2022-03-16 12:15:00,22.79,22.8,22.77,22.78,170483.0,22.79,22.8,22.77,22.78,170483.0
2022-03-16 12:20:00,22.79,22.79,22.75,22.79,120918.0,22.79,22.79,22.75,22.79,120918.0
2022-03-16 12:25:00,22.79,22.8,22.78,22.79,75377.0,22.79,22.8,22.78,22.79,75377.0
2022-03-16 12:30:00,22.78,22.8,22.77,22.78,244627.0,22.78,22.8,22.77,22.78,244627.0
2022-03-16 12:35:00,22.78,22.78,22.76,22.77,187588.0,22.78,22.78,22.76,22.77,187588.0
2022-03-16 12:40:00,22.77,22.78,22.76,22.78,301645.0,22.77,22.78,22.76,22.78,301645.0
2022-03-16 12:45:00,22.78,22.8,22.77,22.78,205430.0,22.78,22.8,22.77,22.78,205430.0
2022-03-16 12:50:00,22.78,22.78,22.76,22.76,1996627.0,22.78,22.78,22.76,22.76,1996627.0
2022-03-16 12:55:00,22.76,22.79,22.76,22.79,174165.0,22.76,22.79,22.76,22.79,174165.0
2022-03-16 13:00:00,22.79,22.8,22.76,22.78,237479.0,22.79,22.8,22.76,22.78,237479.0
2022-03-16 13:05:00,22.78,22.83,22.77,22.82,443946.0,22.78,22.83,22.77,22.82,443946.0
2022-03-16 13:10:00,22.82,22.82,22.79,22.8,417632.0,22.82,22.82,22.79,22.8,417632.0
2022-03-16 13:15:00,22.8,22.82,22.77,22.77,173742.0,22.8,22.82,22.77,22.77,173742.0
2022-03-16 13:20:00,22.77,22.77,22.71,22.73,650503.0,22.77,22.77,22.71,22.73,650503.0
2022-03-16 13:25:00,22.73,22.75,22.71,22.73,201907.0,22.73,22.75,22.71,22.73,201907.0
2022-03-16 13:30:00,22.73,22.75,22.72,22.74,124997.0,22.73,22.75,22.72,22.74,124997.0
2022-03-16 13:35:00,22.74,22.75,22.73,22.74,160162.0,22.74,22.75,22.73,22.74,160162.0
2022-03-16 13:40:00,22.74,22.74,22.72,22.73,96483.0,22.74,22.74,22.72,22.73,96483.0
2022-03-16 13:45:00,22.73,22.74,22.71,22.72,142863.0,22.73,22.74,22.71,22.72,142863.0
2022-03-16 13:50:00,22.71,22.75,22.71,22.75,119829.0,22.71,22.75,22.71,22.75,119829.0
2022-03-16 13:55:00,22.75,22.75,22.72,22.74,347026.0,22.75,22.75,22.72,22.74,347026.0
2022-03-16 14:00:00,22.72,22.88,22.65,22.84,634584.0,22.72,22.88,22.65,22.84,634584.0
2022-03-16 14:05:00,22.85,22.9,22.82,22.84,280123.0,22.85,22.9,22.82,22.84,280123.0
2022-03-16 14:10:00,22.83,22.85,22.76,22.78,285248.0,22.83,22.85,22.76,22.78,285248.0
2022-03-16 14:15:00,22.78,22.78,22.65,22.67,1015133.0,22.78,22.78,22.65,22.67,1015133.0
2022-03-16 14:20:00,22.67,22.76,22.63,22.74,1052509.0,22.67,22.76,22.63,22.74,1052509.0
2022-03-16 14:25:00,22.74,22.78,22.72,22.75,462764.0,22.74,22.78,22.72,22.75,462764.0
2022-03-16 14:30:00,22.75,22.77,22.68,22.74,389175.0,22.75,22.77,22.68,22.74,389175.0
2022-03-16 14:35:00,22.75,22.83,22.73,22.82,355932.0,22.75,22.83,22.73,22.82,355932.0
2022-03-16 14:40:00,22.81,22.87,22.81,22.86,424936.0,22.81,22.87,22.81,22.86,424936.0
2022-03-16 14:45:00,22.86,22.93,22.86,22.88,336324.0,22.86,22.93,22.86,22.88,336324.0
2022-03-16 14:50:00,22.89,22.97,22.87,22.96,601941.0,22.89,22.97,22.87,22.96,601941.0
2022-03-16 14:55:00,22.96,22.99,22.93,22.96,316066.0,22.96,22.99,22.93,22.96,316066.0
2022-03-16 15:00:00,22.95,22.98,22.9,22.95,186143.0,22.95,22.98,22.9,22.95,186143.0
2022-03-16 15:05:00,22.96,23.01,22.95,22.98,411576.0,22.96,23.01,22.95,22.98,411576.0
2022-03-16 15:10:00,22.99,23.03,22.99,23.01,281166.0,22.99,23.03,22.99,23.01,281166.0
2022-03-16 15:15:00,23.0,23.08,23.0,23.05,640460.0,23.0,23.08,23.0,23.05,640460.0
2022-03-16 15:20:00,23.05,23.06,23.03,23.05,137111.0,23.05,23.06,23.03,23.05,137111.0
2022-03-16 15:25:00,23.05,23.08,22.99,23.01,314126.0,23.05,23.08,22.99,23.01,314126.0
2022-03-16 15:30:00,23.01,23.04,23.0,23.04,209095.0,23.01,23.04,23.0,23.04,209095.0
2022-03-16 15:35:00,23.04,23.08,23.03,23.06,402646.0,23.04,23.08,23.03,23.06,402646.0
2022-03-16 15:40:00,23.07,23.11,23.06,23.1,571766.0,23.07,23.11,23.06,23.1,571766.0
2022-03-16 15:45:00,23.1,23.11,23.07,23.1,393938.0,23.1,23.11,23.07,23.1,393938.0
2022-03-16 15:50:00,23.09,23.15,23.09,23.12,765436.0,23.09,23.15,23.09,23.12,765436.0
2022-03-16 15:55:00,23.11,23.13,23.1,23.11,973567.0,23.11,23.13,23.1,23.11,973567.0
2022-03-17 09:30:00,23.34,23.39,23.33,23.38,560434.0,23.34,23.39,23.33,23.38,560434.0
2022-03-17 09:35:00,23.39,23.49,23.39,23.48,1194260.0,23.39,23.49,23.39,23.48,1194260.0
2022-03-17 09:40:00,23.49,23.5,23.43,23.46,598598.0,23.49,23.5,23.43,23.46,598598.0
2022-03-17 09:45:00,23.46,23.47,23.4,23.44,665560.0,23.46,23.47,23.4,23.44,665560.0
2022-03-17 09:50:00,23.44,23.46,23.39,23.44,555516.0,23.44,23.46,23.39,23.44,555516.0
2022-03-17 09:55:00,23.43,23.51,23.43,23.46,655188.0,23.43,23.51,23.43,23.46,655188.0
2022-03-17 10:00:00,23.47,23.52,23.44,23.46,732574.0,23.47,23.52,23.44,23.46,732574.0
2022-03-17 10:05:00,23.46,23.47,23.41,23.46,451164.0,23.46,23.47,23.41,23.46,451164.0
2022-03-17 10:10:00,23.46,23.5,23.42,23.49,335813.0,23.46,23.5,23.42,23.49,335813.0
2022-03-17 10:15:00,23.49,23.53,23.48,23.5,808103.0,23.49,23.53,23.48,23.5,808103.0
2022-03-17 10:20:00,23.51,23.53,23.48,23.51,421969.0,23.51,23.53,23.48,23.51,421969.0
2022-03-17 10:25:00,23.52,23.6,23.51,23.57,707376.0,23.52,23.6,23.51,23.57,707376.0
2022-03-17 10:30:00,23.57,23.58,23.53,23.56,401573.0,23.57,23.58,23.53,23.56,401573.0
2022-03-17 10:35:00,23.56,23.59,23.54,23.54,374648.0,23.56,23.59,23.54,23.54,374648.0
2022-03-17 10:40:00,23.54,23.57,23.53,23.55,250636.0,23.54,23.57,23.53,23.55,250636.0
2022-03-17 10:45:00,23.55,23.58,23.53,23.58,595052.0,23.55,23.58,23.53,23.58,595052.0
2022-03-17 10:50:00,23.58,23.59,23.54,23.59,212844.0,23.58,23.59,23.54,23.59,212844.0
2022-03-17 10:55:00,23.59,23.6,23.56,23.59,387018.0,23.59,23.6,23.56,23.59,387018.0
2022-03-17 11:00:00,23.58,23.6,23.57,23.57,379880.0,23.58,23.6,23.57,23.57,379880.0
2022-03-17 11:05:00,23.58,23.58,23.52,23.53,249736.0,23.58,23.58,23.52,23.53,249736.0
2022-03-17 11:10:00,23.53,23.57,23.52,23.57,339981.0,23.53,23.57,23.52,23.57,339981.0
2022-03-17 11:15:00,23.56,23.59,23.54,23.56,420310.0,23.56,23.59,23.54,23.56,420310.0
2022-03-17 11:20:00,23.56,23.58,23.55,23.57,96673.0,23.56,23.58,23.55,23.57,96673.0
2022-03-17 11:25:00,23.57,23.58,23.56,23.57,164656.0,23.57,23.58,23.56,23.57,164656.0
2022-03-17 11:30:00,23.57,23.58,23.53,23.54,186382.0,23.57,23.58,23.53,23.54,186382.0
2022-03-17 11:35:00,23.54,23.55,23.53,23.54,125022.0,23.54,23.55,23.53,23.54,125022.0
2022-03-17 11:40:00,23.53,23.58,23.52,23.57,223853.0,23.53,23.58,23.52,23.57,223853.0
2022-03-17 11:45:00,23.58,23.6,23.57,23.59,288168.0,23.58,23.6,23.57,23.59,288168.0
2022-03-17 11:50:00,23.59,23.59,23.56,23.57,116086.0,23.59,23.59,23.56,23.57,116086.0
2022-03-17 11:55:00,23.57,23.59,23.56,23.59,215963.0,23.57,23.59,23.56,23.59,215963.0
2022-03-17 12:00:00,23.58,23.59,23.53,23.54,294776.0,23.58,23.59,23.53,23.54,294776.0
2022-03-17 12:05:00,23.54,23.54,23.5,23.5,490305.0,23.54,23.54,23.5,23.5,490305.0
2022-03-17 12:10:00,23.51,23.51,23.48,23.48,252271.0,23.51,23.51,23.48,23.48,252271.0
2022-03-17 12:15:00,23.48,23.51,23.48,23.48,227119.0,23.48,23.51,23.48,23.48,227119.0
2022-03-17 12:20:00,23.48,23.5,23.46,23.5,321592.0,23.48,23.5,23.46,23.5,321592.0
2022-03-17 12:25:00,23.49,23.5,23.48,23.49,88398.0,23.49,23.5,23.48,23.49,88398.0
2022-03-17 12:30:00,23.48,23.49,23.46,23.46,176199.0,23.48,23.49,23.46,23.46,176199.0
2022-03-17 12:35:00,23.46,23.47,23.44,23.45,166143.0,23.46,23.47,23.44,23.45,166143.0
2022-03-17 12:40:00,23.44,23.46,23.43,23.46,203520.0,23.44,23.46,23.43,23.46,203520.0
2022-03-17 12:45:00,23.45,23.46,23.42,23.45,228571.0,23.45,23.46,23.42,23.45,228571.0
2022-03-17 12:50:00,23.44,23.45,23.43,23.44,272822.0,23.44,23.45,23.43,23.44,272822.0
2022-03-17 12:55:00,23.43,23.46,23.42,23.46,109143.0,23.43,23.46,23.42,23.46,109143.0
2022-03-17 13:00:00,23.45,23.51,23.45,23.51,317204.0,23.45,23.51,23.45,23.51,317204.0
2022-03-17 13:05:00,23.5,23.5,23.48,23.5,186294.0,23.5,23.5,23.48,23.5,186294.0
2022-03-17 13:10:00,23.49,23.51,23.49,23.51,119099.0,23.49,23.51,23.49,23.51,119099.0
2022-03-17 13:15:00,23.5,23.51,23.48,23.48,119204.0,23.5,23.51,23.48,23.48,119204.0
2022-03-17 13:20:00,23.49,23.51,23.46,23.46,295230.0,23.49,23.51,23.46,23.46,295230.0
2022-03-17 13:25:00,23.46,23.46,23.37,23.4,330944.0,23.46,23.46,23.37,23.4,330944.0
2022-03-17 13:30:00,23.39,23.43,23.39,23.42,96777.0,23.39,23.43,23.39,23.42,96777.0
2022-03-17 13:35:00,23.42,23.43,23.39,23.42,150711.0,23.42,23.43,23.39,23.42,150711.0
2022-03-17 13:40:00,23.42,23.42,23.38,23.39,89429.0,23.42,23.42,23.38,23.39,89429.0
2022-03-17 13:45:00,23.38,23.4,23.37,23.4,70181.0,23.38,23.4,23.37,23.4,70181.0
2022-03-17 13:50:00,23.4,23.41,23.39,23.39,137685.0,23.4,23.41,23.39,23.39,137685.0
2022-03-17 13:55:00,23.39,23.42,23.39,23.42,192591.0,23.39,23.42,23.39,23.42,192591.0
2022-03-17 14:00:00,23.41,23.42,23.37,23.37,119375.0,23.41,23.42,23.37,23.37,119375.0
2022-03-17 14:05:00,23.37,23.38,23.36,23.37,188597.0,23.37,23.38,23.36,23.37,188597.0
2022-03-17 14:10:00,23.37,23.37,23.33,23.35,208953.0,23.37,23.37,23.33,23.35,208953.0
2022-03-17 14:15:00,23.36,23.36,23.34,23.36,88420.0,23.36,23.36,23.34,23.36,88420.0
2022-03-17 14:20:00,23.35,23.38,23.35,23.37,102168.0,23.35,23.38,23.35,23.37,102168.0
2022-03-17 14:25:00,23.37,23.38,23.36,23.38,159856.0,23.37,23.38,23.36,23.38,159856.0
2022-03-17 14:30:00,23.38,23.38,23.35,23.35,199284.0,23.38,23.38,23.35,23.35,199284.0
2022-03-17 14:35:00,23.35,23.39,23.34,23.38,159346.0,23.35,23.39,23.34,23.38,159346.0
2022-03-17 14:40:00,23.37,23.38,23.34,23.35,128953.0,23.37,23.38,23.34,23.35,128953.0
2022-03-17 14:45:00,23.35,23.38,23.34,23.38,80558.0,23.35,23.38,23.34,23.38,80558.0
2022-03-17 14:50:00,23.37,23.41,23.36,23.41,191186.0,23.37,23.41,23.36,23.41,191186.0
2022-03-17 14:55:00,23.4,23.41,23.38,23.4,391006.0,23.4,23.41,23.38,23.4,391006.0
2022-03-17 15:00:00,23.4,23.41,23.4,23.4,87943.0,23.4,23.41,23.4,23.4,87943.0
2022-03-17 15:05:00,23.4,23.41,23.38,23.41,170803.0,23.4,23.41,23.38,23.41,170803.0
2022-03-17 15:10:00,23.41,23.41,23.37,23.39,256396.0,23.41,23.41,23.37,23.39,256396.0
2022-03-17 15:15:00,23.39,23.39,23.37,23.38,145040.0,23.39,23.39,23.37,23.38,145040.0
2022-03-17 15:20:00,23.38,23.38,23.37,23.38,45471.0,23.38,23.38,23.37,23.38,45471.0
2022-03-17 15:25:00,23.37,23.38,23.36,23.37,166502.0,23.37,23.38,23.36,23.37,166502.0
2022-03-17 15:30:00,23.37,23.37,23.34,23.35,184443.0,23.37,23.37,23.34,23.35,184443.0
2022-03-17 15:35:00,23.35,23.36,23.34,23.35,165681.0,23.35,23.36,23.34,23.35,165681.0
2022-03-17 15:40:00,23.34,23.37,23.34,23.37,247701.0,23.34,23.37,23.34,23.37,247701.0
2022-03-17 15:45:00,23.36,23.37,23.35,23.36,166678.0,23.36,23.37,23.35,23.36,166678.0
2022-03-17 15:50:00,23.35,23.36,23.33,23.36,244547.0,23.35,23.36,23.33,23.36,244547.0
2022-03-17 15:55:00,23.36,23.36,23.33,23.34,543201.0,23.36,23.36,23.33,23.34,543201.0
2022-03-18 09:30:00,23.13,23.18,23.05,23.14,1173716.0,23.13,23.18,23.05,23.14,1173716.0
2022-03-18 09:35:00,23.14,23.15,23.06,23.08,346523.0,23.14,23.15,23.06,23.08,346523.0
2022-03-18 09:40:00,23.07,23.13,23.04,23.13,378833.0,23.07,23.13,23.04,23.13,378833.0
2022-03-18 09:45:00,23.12,23.13,23.08,23.12,292519.0,23.12,23.13,23.08,23.12,292519.0
2022-03-18 09:50:00,23.12,23.14,23.07,23.09,289445.0,23.12,23.14,23.07,23.09,289445.0
2022-03-18 09:55:00,23.09,23.17,23.08,23.13,370381.0,23.09,23.17,23.08,23.13,370381.0
2022-03-18 10:00:00,23.13,23.17,23.09,23.1,307606.0,23.13,23.17,23.09,23.1,307606.0
2022-03-18 10:05:00,23.1,23.14,23.08,23.11,250642.0,23.1,23.14,23.08,23.11,250642.0
2022-03-18 10:10:00,23.11,23.14,23.08,23.11,307926.0,23.11,23.14,23.08,23.11,307926.0
2022-03-18 10:15:00,23.1,23.11,23.07,23.11,159110.0,23.1,23.11,23.07,23.11,159110.0
2022-03-18 10:20:00,23.11,23.15,23.1,23.15,240805.0,23.11,23.15,23.1,23.15,240805.0
2022-03-18 10:25:00,23.15,23.16,23.14,23.14,147008.0,23.15,23.16,23.14,23.14,147008.0
2022-03-18 10:30:00,23.15,23.21,23.13,23.2,365264.0,23.15,23.21,23.13,23.2,365264.0
2022-03-18 10:35:00,23.19,23.2,23.17,23.19,162583.0,23.19,23.2,23.17,23.19,162583.0
2022-03-18 10:40:00,23.18,23.2,23.14,23.16,154437.0,23.18,23.2,23.14,23.16,154437.0
2022-03-18 10:45:00,23.15,23.21,23.14,23.19,107533.0,23.15,23.21,23.14,23.19,107533.0
2022-03-18 10:50:00,23.19,23.26,23.19,23.25,706329.0,23.19,23.26,23.19,23.25,706329.0
2022-03-18 10:55:00,23.26,23.26,23.2,23.2,443868.0,23.26,23.26,23.2,23.2,443868.0
2022-03-18 11:00:00,23.2,23.22,23.17,23.2,443411.0,23.2,23.22,23.17,23.2,443411.0
2022-03-18 11:05:00,23.2,23.23,23.19,23.21,261574.0,23.2,23.23,23.19,23.21,261574.0
2022-03-18 11:10:00,23.21,23.21,23.17,23.21,93332.0,23.21,23.21,23.17,23.21,93332.0
2022-03-18 11:15:00,23.21,23.24,23.2,23.23,240462.0,23.21,23.24,23.2,23.23,240462.0
2022-03-18 11:20:00,23.22,23.24,23.2,23.22,292669.0,23.22,23.24,23.2,23.22,292669.0
2022-03-18 11:25:00,23.21,23.23,23.2,23.21,103265.0,23.21,23.23,23.2,23.21,103265.0
2022-03-18 11:30:00,23.21,23.22,23.19,23.19,267880.0,23.21,23.22,23.19,23.19,267880.0
2022-03-18 11:35:00,23.2,23.23,23.15,23.18,408432.0,23.2,23.23,23.15,23.18,408432.0
2022-03-18 11:40:00,23.18,23.18,23.15,23.16,177830.0,23.18,23.18,23.15,23.16,177830.0
2022-03-18 11:45:00,23.15,23.17,23.14,23.16,98666.0,23.15,23.17,23.14,23.16,98666.0
2022-03-18 11:50:00,23.16,23.17,23.11,23.12,567564.0,23.16,23.17,23.11,23.12,567564.0
2022-03-18 11:55:00,23.12,23.15,23.12,23.14,243549.0,23.12,23.15,23.12,23.14,243549.0
2022-03-18 12:00:00,23.14,23.15,23.08,23.09,457375.0,23.14,23.15,23.08,23.09,457375.0
2022-03-18 12:05:00,23.09,23.12,23.08,23.11,325960.0,23.09,23.12,23.08,23.11,325960.0
2022-03-18 12:10:00,23.11,23.11,23.06,23.08,134604.0,23.11,23.11,23.06,23.08,134604.0
2022-03-18 12:15:00,23.08,23.1,23.07,23.1,106604.0,23.08,23.1,23.07,23.1,106604.0
2022-03-18 12:20:00,23.1,23.11,23.09,23.09,136150.0,23.1,23.11,23.09,23.09,136150.0
2022-03-18 12:25:00,23.09,23.11,23.08,23.08,217499.0,23.09,23.11,23.08,23.08,217499.0
2022-03-18 12:30:00,23.08,23.09,23.05,23.07,101212.0,23.08,23.09,23.05,23.07,101212.0
2022-03-18 12:35:00,23.07,23.07,23.02,23.05,396058.0,23.07,23.07,23.02,23.05,396058.0
2022-03-18 12:40:00,23.05,23.08,23.05,23.06,138432.0,23.05,23.08,23.05,23.06,138432.0
2022-03-18 12:45:00,23.05,23.06,23.03,23.04,269809.0,23.05,23.06,23.03,23.04,269809.0
2022-03-18 12:50:00,23.04,23.05,23.03,23.04,126043.0,23.04,23.05,23.03,23.04,126043.0
2022-03-18 12:55:00,23.05,23.07,23.04,23.07,79171.0,23.05,23.07,23.04,23.07,79171.0
2022-03-18 13:00:00,23.07,23.07,23.04,23.05,217122.0,23.07,23.07,23.04,23.05,217122.0
2022-03-18 13:05:00,23.05,23.06,23.03,23.05,163440.0,23.05,23.06,23.03,23.05,163440.0
2022-03-18 13:10:00,23.05,23.05,23.03,23.05,269641.0,23.05,23.05,23.03,23.05,269641.0
2022-03-18 13:15:00,23.05,23.05,23.03,23.04,152364.0,23.05,23.05,23.03,23.04,152364.0
2022-03-18 13:20:00,23.05,23.05,23.03,23.05,179349.0,23.05,23.05,23.03,23.05,179349.0
2022-03-18 13:25:00,23.04,23.06,23.03,23.05,188151.0,23.04,23.06,23.03,23.05,188151.0
2022-03-18 13:30:00,23.05,23.06,23.02,23.03,219292.0,23.05,23.06,23.02,23.03,219292.0
2022-03-18 13:35:00,23.03,23.05,23.02,23.03,162143.0,23.03,23.05,23.02,23.03,162143.0
2022-03-18 13:40:00,23.04,23.05,23.03,23.05,87481.0,23.04,23.05,23.03,23.05,87481.0
2022-03-18 13:45:00,23.05,23.08,23.04,23.08,190869.0,23.05,23.08,23.04,23.08,190869.0
2022-03-18 13:50:00,23.08,23.09,23.07,23.08,177105.0,23.08,23.09,23.07,23.08,177105.0
2022-03-18 13:55:00,23.08,23.08,23.05,23.05,66212.0,23.08,23.08,23.05,23.05,66212.0
2022-03-18 14:00:00,23.06,23.08,23.05,23.07,122328.0,23.06,23.08,23.05,23.07,122328.0
2022-03-18 14:05:00,23.06,23.07,23.05,23.07,69512.0,23.06,23.07,23.05,23.07,69512.0
2022-03-18 14:10:00,23.06,23.08,23.06,23.08,101264.0,23.06,23.08,23.06,23.08,101264.0
2022-03-18 14:15:00,23.08,23.08,23.05,23.05,109050.0,23.08,23.08,23.05,23.05,109050.0
2022-03-18 14:20:00,23.05,23.06,23.04,23.04,127470.0,23.05,23.06,23.04,23.04,127470.0
2022-03-18 14:25:00,23.05,23.05,23.04,23.04,275577.0,23.05,23.05,23.04,23.04,275577.0
2022-03-18 14:30:00,23.05,23.05,23.03,23.04,113824.0,23.05,23.05,23.03,23.04,113824.0
2022-03-18 14:35:00,23.04,23.05,23.03,23.04,122503.0,23.04,23.05,23.03,23.04,122503.0
2022-03-18 14:40:00,23.04,23.06,23.03,23.06,93204.0,23.04,23.06,23.03,23.06,93204.0
2022-03-18 14:45:00,23.06,23.07,23.03,23.04,194059.0,23.06,23.07,23.03,23.04,194059.0
2022-03-18 14:50:00,23.04,23.05,23.03,23.04,221350.0,23.04,23.05,23.03,23.04,221350.0
2022-03-18 14:55:00,23.04,23.05,23.02,23.03,161754.0,23.04,23.05,23.02,23.03,161754.0
2022-03-18 15:00:00,23.03,23.04,22.99,23.01,787846.0,23.03,23.04,22.99,23.01,787846.0
2022-03-18 15:05:00,23.01,23.02,22.99,22.99,497574.0,23.01,23.02,22.99,22.99,497574.0
2022-03-18 15:10:00,22.99,23.0,22.98,23.0,307435.0,22.99,23.0,22.98,23.0,307435.0
2022-03-18 15:15:00,23.0,23.0,22.98,22.99,157999.0,23.0,23.0,22.98,22.99,157999.0
2022-03-18 15:20:00,23.0,23.01,22.97,22.98,209398.0,23.0,23.01,22.97,22.98,209398.0
2022-03-18 15:25:00,22.97,23.0,22.96,22.98,273863.0,22.97,23.0,22.96,22.98,273863.0
2022-03-18 15:30:00,22.98,23.01,22.96,22.99,315554.0,22.98,23.01,22.96,22.99,315554.0
2022-03-18 15:35:00,22.99,23.0,22.97,22.97,305854.0,22.99,23.0,22.97,22.97,305854.0
2022-03-18 15:40:00,22.97,22.98,22.94,22.96,536122.0,22.97,22.98,22.94,22.96,536122.0
2022-03-18 15:45:00,22.95,22.99,22.94,22.98,936250.0,22.95,22.99,22.94,22.98,936250.0
2022-03-18 15:50:00,22.98,23.02,22.98,23.01,922298.0,22.98,23.02,22.98,23.01,922298.0
2022-03-18 15:55:00,23.01,23.03,23.0,23.03,1133277.0,23.01,23.03,23.0,23.03,1133277.0
2022-03-21 09:30:00,23.06,23.13,23.05,23.11,509694.0,23.06,23.13,23.05,23.11,509694.0
2022-03-21 09:35:00,23.1,23.16,23.09,23.16,455318.0,23.1,23.16,23.09,23.16,455318.0
2022-03-21 09:40:00,23.16,23.17,23.12,23.17,362331.0,23.16,23.17,23.12,23.17,362331.0
2022-03-21 09:45:00,23.16,23.23,23.13,23.21,588144.0,23.16,23.23,23.13,23.21,588144.0
2022-03-21 09:50:00,23.22,23.25,23.21,23.23,397903.0,23.22,23.25,23.21,23.23,397903.0
2022-03-21 09:55:00,23.23,23.24,23.2,23.21,208202.0,23.23,23.24,23.2,23.21,208202.0
2022-03-21 10:00:00,23.21,23.28,23.21,23.28,461801.0,23.21,23.28,23.21,23.28,461801.0
2022-03-21 10:05:00,23.28,23.32,23.27,23.31,406398.0,23.28,23.32,23.27,23.31,406398.0
2022-03-21 10:10:00,23.3,23.33,23.28,23.32,352770.0,23.3,23.33,23.28,23.32,352770.0
2022-03-21 10:15:00,23.31,23.33,23.29,23.31,425204.0,23.31,23.33,23.29,23.31,425204.0
2022-03-21 10:20:00,23.31,23.33,23.28,23.31,311233.0,23.31,23.33,23.28,23.31,311233.0
2022-03-21 10:25:00,23.31,23.32,23.28,23.31,204893.0,23.31,23.32,23.28,23.31,204893.0
2022-03-21 10:30:00,23.32,23.35,23.29,23.32,354165.0,23.32,23.35,23.29,23.32,354165.0
2022-03-21 10:35:00,23.32,23.34,23.3,23.3,341277.0,23.32,23.34,23.3,23.3,341277.0
2022-03-21 10:40:00,23.31,23.33,23.31,23.31,252524.0,23.31,23.33,23.31,23.31,252524.0
2022-03-21 10:45:00,23.32,23.33,23.26,23.26,351352.0,23.32,23.33,23.26,23.26,351352.0
2022-03-21 10:50:00,23.27,23.28,23.24,23.28,474296.0,23.27,23.28,23.24,23.28,474296.0
2022-03-21 10:55:00,23.27,23.3,23.26,23.29,190922.0,23.27,23.3,23.26,23.29,190922.0
2022-03-21 11:00:00,23.29,23.33,23.27,23.33,317327.0,23.29,23.33,23.27,23.33,317327.0
2022-03-21 11:05:00,23.33,23.35,23.3,23.35,489337.0,23.33,23.35,23.3,23.35,489337.0
2022-03-21 11:10:00,23.35,23.35,23.33,23.34,296469.0,23.35,23.35,23.33,23.34,296469.0
2022-03-21 11:15:00,23.34,23.35,23.29,23.3,141620.0,23.34,23.35,23.29,23.3,141620.0
2022-03-21 11:20:00,23.3,23.32,23.28,23.29,300887.0,23.3,23.32,23.28,23.29,300887.0
2022-03-21 11:25:00,23.29,23.29,23.26,23.29,251453.0,23.29,23.29,23.26,23.29,251453.0
2022-03-21 11:30:00,23.29,23.31,23.27,23.28,375497.0,23.29,23.31,23.27,23.28,375497.0
2022-03-21 11:35:00,23.28,23.28,23.24,23.27,297113.0,23.28,23.28,23.24,23.27,297113.0
2022-03-21 11:40:00,23.27,23.3,23.26,23.29,261421.0,23.27,23.3,23.26,23.29,261421.0
2022-03-21 11:45:00,23.3,23.3,23.27,23.29,138553.0,23.3,23.3,23.27,23.29,138553.0
2022-03-21 11:50:00,23.29,23.3,23.26,23.3,169102.0,23.29,23.3,23.26,23.3,169102.0
2022-03-21 11:55:00,23.29,23.3,23.27,23.3,119025.0,23.29,23.3,23.27,23.3,119025.0
2022-03-21 12:00:00,23.3,23.33,23.29,23.33,267116.0,23.3,23.33,23.29,23.33,267116.0
2022-03-21 12:05:00,23.33,23.36,23.31,23.35,242170.0,23.33,23.36,23.31,23.35,242170.0
2022-03-21 12:10:00,23.35,23.36,23.33,23.35,215312.0,23.35,23.36,23.33,23.35,215312.0
2022-03-21 12:15:00,23.34,23.36,23.34,23.34,99012.0,23.34,23.36,23.34,23.34,99012.0
2022-03-21 12:20:00,23.35,23.35,23.33,23.34,225265.0,23.35,23.35,23.33,23.34,225265.0
2022-03-21 12:25:00,23.34,23.37,23.33,23.37,215560.0,23.34,23.37,23.33,23.37,215560.0
2022-03-21 12:30:00,23.37,23.38,23.22,23.3,713752.0,23.37,23.38,23.22,23.3,713752.0
2022-03-21 12:35:00,23.3,23.33,23.29,23.3,292735.0,23.3,23.33,23.29,23.3,292735.0
2022-03-21 12:40:00,23.31,23.32,23.28,23.29,141991.0,23.31,23.32,23.28,23.29,141991.0
2022-03-21 12:45:00,23.29,23.3,23.23,23.25,417645.0,23.29,23.3,23.23,23.25,417645.0
2022-03-21 12:50:00,23.24,23.25,23.22,23.24,230057.0,23.24,23.25,23.22,23.24,230057.0
2022-03-21 12:55:00,23.24,23.24,23.19,23.2,290292.0,23.24,23.24,23.19,23.2,290292.0
2022-03-21 13:00:00,23.2,23.21,23.18,23.21,334052.0,23.2,23.21,23.18,23.21,334052.0
2022-03-21 13:05:00,23.21,23.21,23.18,23.21,281588.0,23.21,23.21,23.18,23.21,281588.0
2022-03-21 13:10:00,23.21,23.22,23.17,23.18,212637.0,23.21,23.22,23.17,23.18,212637.0
2022-03-21 13:15:00,23.18,23.19,23.16,23.17,305728.0,23.18,23.19,23.16,23.17,305728.0
2022-03-21 13:20:00,23.16,23.2,23.16,23.2,205244.0,23.16,23.2,23.16,23.2,205244.0
2022-03-21 13:25:00,23.19,23.19,23.16,23.19,307183.0,23.19,23.19,23.16,23.19,307183.0
2022-03-21 13:30:00,23.18,23.19,23.17,23.19,262293.0,23.18,23.19,23.17,23.19,262293.0
2022-03-21 13:35:00,23.18,23.2,23.17,23.19,262086.0,23.18,23.2,23.17,23.19,262086.0
2022-03-21 13:40:00,23.19,23.21,23.18,23.2,142252.0,23.19,23.21,23.18,23.2,142252.0
2022-03-21 13:45:00,23.2,23.25,23.19,23.24,206657.0,23.2,23.25,23.19,23.24,206657.0
2022-03-21 13:50:00,23.25,23.27,23.2,23.21,1504458.0,23.25,23.27,23.2,23.21,1504458.0
2022-03-21 13:55:00,23.21,23.22,23.19,23.21,166352.0,23.21,23.22,23.19,23.21,166352.0
2022-03-21 14:00:00,23.21,23.24,23.21,23.23,114769.0,23.21,23.24,23.21,23.23,114769.0
2022-03-21 14:05:00,23.23,23.24,23.21,23.23,313644.0,23.23,23.24,23.21,23.23,313644.0
2022-03-21 14:10:00,23.23,23.24,23.21,23.22,122204.0,23.23,23.24,23.21,23.22,122204.0
2022-03-21 14:15:00,23.21,23.22,23.2,23.2,68360.0,23.21,23.22,23.2,23.2,68360.0
2022-03-21 14:20:00,23.2,23.24,23.2,23.23,220740.0,23.2,23.24,23.2,23.23,220740.0
2022-03-21 14:25:00,23.23,23.24,23.22,23.23,170361.0,23.23,23.24,23.22,23.23,170361.0
2022-03-21 14:30:00,23.23,23.27,23.22,23.25,311951.0,23.23,23.27,23.22,23.25,311951.0
2022-03-21 14:35:00,23.26,23.29,23.25,23.29,123013.0,23.26,23.29,23.25,23.29,123013.0
2022-03-21 14:40:00,23.28,23.29,23.27,23.29,32219.0,23.28,23.29,23.27,23.29,32219.0
2022-03-21 14:45:00,23.29,23.3,23.28,23.29,114311.0,23.29,23.3,23.28,23.29,114311.0
2022-03-21 14:50:00,23.29,23.3,23.28,23.29,173950.0,23.29,23.3,23.28,23.29,173950.0
2022-03-21 14:55:00,23.29,23.33,23.27,23.29,1116584.0,23.29,23.33,23.27,23.29,1116584.0
2022-03-21 15:00:00,23.29,23.3,23.27,23.27,310986.0,23.29,23.3,23.27,23.27,310986.0
2022-03-21 15:05:00,23.28,23.28,23.25,23.27,294984.0,23.28,23.28,23.25,23.27,294984.0
2022-03-21 15:10:00,23.27,23.29,23.26,23.28,301613.0,23.27,23.29,23.26,23.28,301613.0
2022-03-21 15:15:00,23.28,23.28,23.25,23.27,223366.0,23.28,23.28,23.25,23.27,223366.0
2022-03-21 15:20:00,23.27,23.3,23.27,23.3,231969.0,23.27,23.3,23.27,23.3,231969.0
2022-03-21 15:25:00,23.3,23.32,23.28,23.31,289190.0,23.3,23.32,23.28,23.31,289190.0
2022-03-21 15:30:00,23.31,23.34,23.31,23.34,403209.0,23.31,23.34,23.31,23.34,403209.0
2022-03-21 15:35:00,23.34,23.35,23.32,23.35,286244.0,23.34,23.35,23.32,23.35,286244.0
2022-03-21 15:40:00,23.34,23.34,23.3,23.31,1010534.0,23.34,23.34,23.3,23.31,1010534.0
2022-03-21 15:45:00,23.31,23.33,23.29,23.3,679314.0,23.31,23.33,23.29,23.3,679314.0
2022-03-21 15:50:00,23.3,23.33,23.29,23.31,618992.0,23.3,23.33,23.29,23.31,618992.0
2022-03-21 15:55:00,23.31,23.31,23.28,23.28,576054.0,23.31,23.31,23.28,23.28,576054.0
2022-03-22 09:30:00,22.95,22.97,22.86,22.89,969210.0,22.95,22.97,22.86,22.89,969210.0
2022-03-22 09:35:00,22.89,22.95,22.88,22.89,560857.0,22.89,22.95,22.88,22.89,560857.0
2022-03-22 09:40:00,22.88,22.94,22.87,22.87,391213.0,22.88,22.94,22.87,22.87,391213.0
2022-03-22 09:45:00,22.87,22.89,22.83,22.89,519775.0,22.87,22.89,22.83,22.89,519775.0
2022-03-22 09:50:00,22.89,22.92,22.86,22.87,426895.0,22.89,22.92,22.86,22.87,426895.0
2022-03-22 09:55:00,22.88,22.91,22.86,22.89,356977.0,22.88,22.91,22.86,22.89,356977.0
2022-03-22 10:00:00,22.89,22.89,22.78,22.78,739298.0,22.89,22.89,22.78,22.78,739298.0
2022-03-22 10:05:00,22.77,22.83,22.7,22.79,859575.0,22.77,22.83,22.7,22.79,859575.0
2022-03-22 10:10:00,22.79,22.81,22.77,22.8,244103.0,22.79,22.81,22.77,22.8,244103.0
2022-03-22 10:15:00,22.79,22.8,22.76,22.76,155271.0,22.79,22.8,22.76,22.76,155271.0
2022-03-22 10:20:00,22.76,22.81,22.75,22.76,235826.0,22.76,22.81,22.75,22.76,235826.0
2022-03-22 10:25:00,22.75,22.8,22.75,22.76,387254.0,22.75,22.8,22.75,22.76,387254.0
2022-03-22 10:30:00,22.76,22.79,22.75,22.78,156975.0,22.76,22.79,22.75,22.78,156975.0
2022-03-22 10:35:00,22.79,22.82,22.76,22.8,192556.0,22.79,22.82,22.76,22.8,192556.0
2022-03-22 10:40:00,22.79,22.81,22.76,22.77,230779.0,22.79,22.81,22.76,22.77,230779.0
2022-03-22 10:45:00,22.77,22.82,22.76,22.82,229178.0,22.77,22.82,22.76,22.82,229178.0
2022-03-22 10:50:00,22.82,22.86,22.81,22.84,184892.0,22.82,22.86,22.81,22.84,184892.0
2022-03-22 10:55:00,22.83,22.84,22.82,22.84,155504.0,22.83,22.84,22.82,22.84,155504.0
2022-03-22 11:00:00,22.83,22.87,22.82,22.83,373355.0,22.83,22.87,22.82,22.83,373355.0
2022-03-22 11:05:00,22.83,22.85,22.81,22.83,196347.0,22.83,22.85,22.81,22.83,196347.0
2022-03-22 11:10:00,22.83,22.84,22.79,22.84,180060.0,22.83,22.84,22.79,22.84,180060.0
2022-03-22 11:15:00,22.84,22.84,22.8,22.81,236294.0,22.84,22.84,22.8,22.81,236294.0
2022-03-22 11:20:00,22.82,22.82,22.78,22.81,192100.0,22.82,22.82,22.78,22.81,192100.0
2022-03-22 11:25:00,22.8,22.84,22.79,22.83,287722.0,22.8,22.84,22.79,22.83,287722.0
2022-03-22 11:30:00,22.83,22.83,22.8,22.8,60781.0,22.83,22.83,22.8,22.8,60781.0
2022-03-22 11:35:00,22.81,22.85,22.8,22.85,103058.0,22.81,22.85,22.8,22.85,103058.0
2022-03-22 11:40:00,22.85,22.89,22.85,22.85,139033.0,22.85,22.89,22.85,22.85,139033.0
2022-03-22 11:45:00,22.85,22.87,22.84,22.86,212177.0,22.85,22.87,22.84,22.86,212177.0
2022-03-22 11:50:00,22.86,22.89,22.85,22.88,247460.0,22.86,22.89,22.85,22.88,247460.0
2022-03-22 11:55:00,22.88,22.9,22.87,22.89,166779.0,22.88,22.9,22.87,22.89,166779.0
2022-03-22 12:00:00,22.89,22.9,22.87,22.89,408119.0,22.89,22.9,22.87,22.89,408119.0
2022-03-22 12:05:00,22.9,22.92,22.88,22.89,137395.0,22.9,22.92,22.88,22.89,137395.0
2022-03-22 12:10:00,22.89,22.92,22.88,22.91,133450.0,22.89,22.92,22.88,22.91,133450.0
2022-03-22 12:15:00,22.92,22.93,22.9,22.91,139656.0,22.92,22.93,22.9,22.91,139656.0
2022-03-22 12:20:00,22.91,22.95,22.9,22.93,418511.0,22.91,22.95,22.9,22.93,418511.0
2022-03-22 12:25:00,22.93,22.95,22.92,22.92,121792.0,22.93,22.95,22.92,22.92,121792.0
2022-03-22 12:30:00,22.93,22.93,22.9,22.9,88827.0,22.93,22.93,22.9,22.9,88827.0
2022-03-22 12:35:00,22.91,22.91,22.88,22.89,96500.0,22.91,22.91,22.88,22.89,96500.0
2022-03-22 12:40:00,22.88,22.91,22.87,22.9,230897.0,22.88,22.91,22.87,22.9,230897.0
2022-03-22 12:45:00,22.9,22.9,22.87,22.89,137960.0,22.9,22.9,22.87,22.89,137960.0
2022-03-22 12:50:00,22.89,22.91,22.87,22.91,149659.0,22.89,22.91,22.87,22.91,149659.0
2022-03-22 12:55:00,22.91,22.91,22.87,22.88,158142.0,22.91,22.91,22.87,22.88,158142.0
2022-03-22 13:00:00,22.89,22.91,22.88,22.9,227032.0,22.89,22.91,22.88,22.9,227032.0
2022-03-22 13:05:00,22.89,22.9,22.86,22.86,198112.0,22.89,22.9,22.86,22.86,198112.0
2022-03-22 13:10:00,22.86,22.88,22.85,22.87,193307.0,22.86,22.88,22.85,22.87,193307.0
2022-03-22 13:15:00,22.87,22.89,22.86,22.89,187994.0,22.87,22.89,22.86,22.89,187994.0
2022-03-22 13:20:00,22.89,22.92,22.87,22.91,292817.0,22.89,22.92,22.87,22.91,292817.0
2022-03-22 13:25:00,22.93,22.95,22.92,22.94,187974.0,22.93,22.95,22.92,22.94,187974.0
2022-03-22 13:30:00,22.94,22.97,22.93,22.96,138460.0,22.94,22.97,22.93,22.96,138460.0
2022-03-22 13:35:00,22.96,22.97,22.94,22.94,139626.0,22.96,22.97,22.94,22.94,139626.0
2022-03-22 13:40:00,22.95,22.95,22.92,22.92,221620.0,22.95,22.95,22.92,22.92,221620.0
2022-03-22 13:45:00,22.93,22.96,22.92,22.96,111799.0,22.93,22.96,22.92,22.96,111799.0
2022-03-22 13:50:00,22.95,22.96,22.93,22.95,89509.0,22.95,22.96,22.93,22.95,89509.0
2022-03-22 13:55:00,22.94,22.94,22.91,22.91,106438.0,22.94,22.94,22.91,22.91,106438.0
2022-03-22 14:00:00,22.92,22.95,22.91,22.94,115738.0,22.92,22.95,22.91,22.94,115738.0
2022-03-22 14:05:00,22.95,22.95,22.93,22.93,96411.0,22.95,22.95,22.93,22.93,96411.0
2022-03-22 14:10:00,22.93,22.94,22.91,22.93,121792.0,22.93,22.94,22.91,22.93,121792.0
2022-03-22 14:15:00,22.93,22.94,22.92,22.93,106222.0,22.93,22.94,22.92,22.93,106222.0
2022-03-22 14:20:00,22.93,22.93,22.91,22.92,25513.0,22.93,22.93,22.91,22.92,25513.0
2022-03-22 14:25:00,22.92,22.93,22.9,22.93,93755.0,22.92,22.93,22.9,22.93,93755.0
2022-03-22 14:30:00,22.93,22.98,22.92,22.96,164053.0,22.93,22.98,22.92,22.96,164053.0
2022-03-22 14:35:00,22.96,22.96,22.93,22.94,52466.0,22.96,22.96,22.93,22.94,52466.0
2022-03-22 14:40:00,22.94,22.95,22.93,22.94,86322.0,22.94,22.95,22.93,22.94,86322.0
2022-03-22 14:45:00,22.94,22.96,22.93,22.96,40129.0,22.94,22.96,22.93,22.96,40129.0
2022-03-22 14:50:00,22.96,22.96,22.95,22.95,42665.0,22.96,22.96,22.95,22.95,42665.0
2022-03-22 14:55:00,22.96,22.96,22.93,22.93,127397.0,22.96,22.96,22.93,22.93,127397.0
2022-03-22 15:00:00,22.92,22.93,22.9,22.92,208801.0,22.92,22.93,22.9,22.92,208801.0
2022-03-22 15:05:00,22.92,22.93,22.91,22.92,223909.0,22.92,22.93,22.91,22.92,223909.0
2022-03-22 15:10:00,22.92,22.93,22.91,22.92,298309.0,22.92,22.93,22.91,22.92,298309.0
2022-03-22 15:15:00,22.91,22.92,22.88,22.89,166071.0,22.91,22.92,22.88,22.89,166071.0
2022-03-22 15:20:00,22.89,22.92,22.89,22.92,69006.0,22.89,22.92,22.89,22.92,69006.0
2022-03-22 15:25:00,22.92,22.93,22.9,22.91,262681.0,22.92,22.93,22.9,22.91,262681.0
2022-03-22 15:30:00,22.9,22.93,22.89,22.92,172508.0,22.9,22.93,22.89,22.92,172508.0
2022-03-22 15:35:00,22.92,22.93,22.91,22.92,101247.0,22.92,22.93,22.91,22.92,101247.0
2022-03-22 15:40:00,22.92,22.92,22.9,22.91,91347.0,22.92,22.92,22.9,22.91,91347.0
2022-03-22 15:45:00,22.91,22.91,22.89,22.89,155291.0,22.91,22.91,22.89,22.89,155291.0
2022-03-22 15:50:00,22.89,22.9,22.88,22.89,592732.0,22.89,22.9,22.88,22.89,592732.0
2022-03-22 15:55:00,22.89,22.91,22.88,22.88,599029.0,22.89,22.91,22.88,22.88,599029.0
2022-03-23 09:30:00,23.12,23.17,23.1,23.13,667618.0,23.12,23.17,23.1,23.13,667618.0
2022-03-23 09:35:00,23.14,23.19,23.13,23.18,457527.0,23.14,23.19,23.13,23.18,457527.0
2022-03-23 09:40:00,23.19,23.24,23.15,23.21,598844.0,23.19,23.24,23.15,23.21,598844.0
2022-03-23 09:45:00,23.21,23.23,23.16,23.17,293352.0,23.21,23.23,23.16,23.17,293352.0
2022-03-23 09:50:00,23.17,23.22,23.16,23.21,269957.0,23.17,23.22,23.16,23.21,269957.0
2022-03-23 09:55:00,23.21,23.22,23.17,23.2,389929.0,23.21,23.22,23.17,23.2,389929.0
2022-03-23 10:00:00,23.2,23.22,23.18,23.19,313411.0,23.2,23.22,23.18,23.19,313411.0
2022-03-23 10:05:00,23.19,23.19,23.14,23.16,297544.0,23.19,23.19,23.14,23.16,297544.0
2022-03-23 10:10:00,23.16,23.16,23.1,23.11,345714.0,23.16,23.16,23.1,23.11,345714.0
2022-03-23 10:15:00,23.11,23.11,23.01,23.03,396196.0,23.11,23.11,23.01,23.03,396196.0
2022-03-23 10:20:00,23.03,23.08,23.01,23.07,192865.0,23.03,23.08,23.01,23.07,192865.0
2022-03-23 10:25:00,23.06,23.06,23.03,23.05,88595.0,23.06,23.06,23.03,23.05,88595.0
2022-03-23 10:30:00,23.06,23.07,23.02,23.03,328230.0,23.06,23.07,23.02,23.03,328230.0
2022-03-23 10:35:00,23.03,23.04,23.0,23.02,136132.0,23.03,23.04,23.0,23.02,136132.0
2022-03-23 10:40:00,23.02,23.06,23.01,23.05,258591.0,23.02,23.06,23.01,23.05,258591.0
2022-03-23 10:45:00,23.05,23.1,23.04,23.1,254582.0,23.05,23.1,23.04,23.1,254582.0
2022-03-23 10:50:00,23.1,23.1,23.07,23.08,201406.0,23.1,23.1,23.07,23.08,201406.0
2022-03-23 10:55:00,23.08,23.08,23.04,23.06,114142.0,23.08,23.08,23.04,23.06,114142.0
2022-03-23 11:00:00,23.07,23.08,23.05,23.05,119032.0,23.07,23.08,23.05,23.05,119032.0
2022-03-23 11:05:00,23.06,23.07,23.04,23.07,102294.0,23.06,23.07,23.04,23.07,102294.0
2022-03-23 11:10:00,23.07,23.07,23.05,23.07,72044.0,23.07,23.07,23.05,23.07,72044.0
2022-03-23 11:15:00,23.06,23.07,23.05,23.06,81695.0,23.06,23.07,23.05,23.06,81695.0
2022-03-23 11:20:00,23.07,23.07,23.04,23.05,99688.0,23.07,23.07,23.04,23.05,99688.0
2022-03-23 11:25:00,23.04,23.06,23.03,23.05,224540.0,23.04,23.06,23.03,23.05,224540.0
2022-03-23 11:30:00,23.05,23.06,23.04,23.05,78703.0,23.05,23.06,23.04,23.05,78703.0
2022-03-23 11:35:00,23.05,23.05,22.99,23.0,337616.0,23.05,23.05,22.99,23.0,337616.0
2022-03-23 11:40:00,23.0,23.01,22.95,22.97,520898.0,23.0,23.01,22.95,22.97,520898.0
2022-03-23 11:45:00,22.97,22.99,22.96,22.99,145381.0,22.97,22.99,22.96,22.99,145381.0
2022-03-23 11:50:00,22.98,23.03,22.98,23.01,389897.0,22.98,23.03,22.98,23.01,389897.0
2022-03-23 11:55:00,23.02,23.02,22.99,23.01,189486.0,23.02,23.02,22.99,23.01,189486.0
2022-03-23 12:00:00,23.01,23.01,22.98,23.0,132727.0,23.01,23.01,22.98,23.0,132727.0
2022-03-23 12:05:00,22.99,23.01,22.99,23.0,69664.0,22.99,23.01,22.99,23.0,69664.0
2022-03-23 12:10:00,22.99,23.02,22.98,23.01,253992.0,22.99,23.02,22.98,23.01,253992.0
2022-03-23 12:15:00,23.01,23.05,23.0,23.05,268156.0,23.01,23.05,23.0,23.05,268156.0
2022-03-23 12:20:00,23.04,23.05,23.03,23.04,85435.0,23.04,23.05,23.03,23.04,85435.0
2022-03-23 12:25:00,23.05,23.07,23.04,23.07,176898.0,23.05,23.07,23.04,23.07,176898.0
2022-03-23 12:30:00,23.07,23.08,23.04,23.07,153406.0,23.07,23.08,23.04,23.07,153406.0
2022-03-23 12:35:00,23.07,23.08,23.06,23.07,83196.0,23.07,23.08,23.06,23.07,83196.0
2022-03-23 12:40:00,23.08,23.08,23.06,23.07,92577.0,23.08,23.08,23.06,23.07,92577.0
2022-03-23 12:45:00,23.06,23.09,23.06,23.08,168169.0,23.06,23.09,23.06,23.08,168169.0
2022-03-23 12:50:00,23.09,23.09,23.07,23.08,140596.0,23.09,23.09,23.07,23.08,140596.0
2022-03-23 12:55:00,23.08,23.11,23.06,23.11,354666.0,23.08,23.11,23.06,23.11,354666.0
2022-03-23 13:00:00,23.11,23.13,23.09,23.12,479663.0,23.11,23.13,23.09,23.12,479663.0
2022-03-23 13:05:00,23.12,23.14,23.11,23.14,147687.0,23.12,23.14,23.11,23.14,147687.0
2022-03-23 13:10:00,23.14,23.15,23.13,23.14,129280.0,23.14,23.15,23.13,23.14,129280.0
2022-03-23 13:15:00,23.15,23.15,23.11,23.13,189920.0,23.15,23.15,23.11,23.13,189920.0
2022-03-23 13:20:00,23.13,23.15,23.12,23.14,336473.0,23.13,23.15,23.12,23.14,336473.0
2022-03-23 13:25:00,23.14,23.16,23.13,23.16,192570.0,23.14,23.16,23.13,23.16,192570.0
2022-03-23 13:30:00,23.15,23.16,23.13,23.15,191115.0,23.15,23.16,23.13,23.15,191115.0
2022-03-23 13:35:00,23.16,23.16,23.14,23.14,159733.0,23.16,23.16,23.14,23.14,159733.0
2022-03-23 13:40:00,23.14,23.16,23.14,23.15,197356.0,23.14,23.16,23.14,23.15,197356.0
2022-03-23 13:45:00,23.15,23.16,23.12,23.15,144868.0,23.15,23.16,23.12,23.15,144868.0
2022-03-23 13:50:00,23.14,23.16,23.13,23.15,89137.0,23.14,23.16,23.13,23.15,89137.0
2022-03-23 13:55:00,23.16,23.16,23.14,23.14,72495.0,23.16,23.16,23.14,23.14,72495.0
2022-03-23 14:00:00,23.14,23.17,23.14,23.17,153315.0,23.14,23.17,23.14,23.17,153315.0
2022-03-23 14:05:00,23.16,23.18,23.15,23.17,551937.0,23.16,23.18,23.15,23.17,551937.0
2022-03-23 14:10:00,23.17,23.19,23.17,23.18,104211.0,23.17,23.19,23.17,23.18,104211.0
2022-03-23 14:15:00,23.18,23.19,23.17,23.18,62780.0,23.18,23.19,23.17,23.18,62780.0
2022-03-23 14:20:00,23.18,23.18,23.15,23.17,137462.0,23.18,23.18,23.15,23.17,137462.0
2022-03-23 14:25:00,23.16,23.18,23.16,23.17,166272.0,23.16,23.18,23.16,23.17,166272.0
2022-03-23 14:30:00,23.17,23.18,23.16,23.17,48166.0,23.17,23.18,23.16,23.17,48166.0
2022-03-23 14:35:00,23.18,23.18,23.16,23.17,96458.0,23.18,23.18,23.16,23.17,96458.0
2022-03-23 14:40:00,23.18,23.19,23.17,23.18,88978.0,23.18,23.19,23.17,23.18,88978.0
2022-03-23 14:45:00,23.17,23.18,23.17,23.18,54407.0,23.17,23.18,23.17,23.18,54407.0
2022-03-23 14:50:00,23.17,23.19,23.17,23.19,160322.0,23.17,23.19,23.17,23.19,160322.0
2022-03-23 14:55:00,23.18,23.19,23.17,23.18,281091.0,23.18,23.19,23.17,23.18,281091.0
2022-03-23 15:00:00,23.19,23.2,23.15,23.17,675904.0,23.19,23.2,23.15,23.17,675904.0
2022-03-23 15:05:00,23.17,23.18,23.15,23.17,119132.0,23.17,23.18,23.15,23.17,119132.0
2022-03-23 15:10:00,23.18,23.19,23.17,23.19,192719.0,23.18,23.19,23.17,23.19,192719.0
2022-03-23 15:15:00,23.19,23.2,23.18,23.19,150257.0,23.19,23.2,23.18,23.19,150257.0
2022-03-23 15:20:00,23.19,23.21,23.17,23.21,627284.0,23.19,23.21,23.17,23.21,627284.0
2022-03-23 15:25:00,23.21,23.26,23.2,23.26,549924.0,23.21,23.26,23.2,23.26,549924.0
2022-03-23 15:30:00,23.25,23.26,23.23,23.26,607008.0,23.25,23.26,23.23,23.26,607008.0
2022-03-23 15:35:00,23.26,23.27,23.24,23.26,301103.0,23.26,23.27,23.24,23.26,301103.0
2022-03-23 15:40:00,23.27,23.29,23.25,23.27,835540.0,23.27,23.29,23.25,23.27,835540.0
2022-03-23 15:45:00,23.27,23.28,23.26,23.28,150683.0,23.27,23.28,23.26,23.28,150683.0
2022-03-23 15:50:00,23.28,23.29,23.26,23.27,439908.0,23.28,23.29,23.26,23.27,439908.0
2022-03-23 15:55:00,23.27,23.27,23.24,23.24,772576.0,23.27,23.27,23.24,23.24,772576.0
2022-03-24 09:30:00,23.58,23.69,23.55,23.68,1731080.0,23.58,23.69,23.55,23.68,1731080.0
2022-03-24 09:35:00,23.68,23.7,23.6,23.67,1121370.0,23.68,23.7,23.6,23.67,1121370.0
2022-03-24 09:40:00,23.68,23.68,23.61,23.63,674777.0,23.68,23.68,23.61,23.63,674777.0
2022-03-24 09:45:00,23.62,23.65,23.59,23.63,471391.0,23.62,23.65,23.59,23.63,471391.0
2022-03-24 09:50:00,23.63,23.67,23.54,23.63,658392.0,23.63,23.67,23.54,23.63,658392.0
2022-03-24 09:55:00,23.63,23.67,23.62,23.66,326737.0,23.63,23.67,23.62,23.66,326737.0
2022-03-24 10:00:00,23.66,23.69,23.64,23.68,372643.0,23.66,23.69,23.64,23.68,372643.0
2022-03-24 10:05:00,23.69,23.72,23.67,23.68,424778.0,23.69,23.72,23.67,23.68,424778.0
2022-03-24 10:10:00,23.68,23.72,23.68,23.71,411233.0,23.68,23.72,23.68,23.71,411233.0
2022-03-24 10:15:00,23.71,23.8,23.69,23.77,597983.0,23.71,23.8,23.69,23.77,597983.0
2022-03-24 10:20:00,23.77,23.79,23.71,23.71,537925.0,23.77,23.79,23.71,23.71,537925.0
2022-03-24 10:25:00,23.71,23.78,23.71,23.77,499863.0,23.71,23.78,23.71,23.77,499863.0
2022-03-24 10:30:00,23.78,23.85,23.77,23.84,639075.0,23.78,23.85,23.77,23.84,639075.0
2022-03-24 10:35:00,23.84,23.86,23.81,23.83,627823.0,23.84,23.86,23.81,23.83,627823.0
2022-03-24 10:40:00,23.83,23.84,23.79,23.84,481902.0,23.83,23.84,23.79,23.84,481902.0
2022-03-24 10:45:00,23.84,23.85,23.75,23.76,401258.0,23.84,23.85,23.75,23.76,401258.0
2022-03-24 10:50:00,23.77,23.84,23.76,23.84,2036705.0,23.77,23.84,23.76,23.84,2036705.0
2022-03-24 10:55:00,23.84,23.88,23.83,23.88,431258.0,23.84,23.88,23.83,23.88,431258.0
2022-03-24 11:00:00,23.87,23.89,23.81,23.85,2129921.0,23.87,23.89,23.81,23.85,2129921.0
2022-03-24 11:05:00,23.85,23.88,23.81,23.83,1125458.0,23.85,23.88,23.81,23.83,1125458.0
2022-03-24 11:10:00,23.84,23.89,23.83,23.88,404281.0,23.84,23.89,23.83,23.88,404281.0
2022-03-24 11:15:00,23.88,23.89,23.83,23.84,773870.0,23.88,23.89,23.83,23.84,773870.0
2022-03-24 11:20:00,23.83,23.83,23.79,23.82,588150.0,23.83,23.83,23.79,23.82,588150.0
2022-03-24 11:25:00,23.82,23.84,23.74,23.74,370727.0,23.82,23.84,23.74,23.74,370727.0
2022-03-24 11:30:00,23.74,23.75,23.71,23.72,288408.0,23.74,23.75,23.71,23.72,288408.0
2022-03-24 11:35:00,23.71,23.75,23.7,23.71,211981.0,23.71,23.75,23.7,23.71,211981.0
2022-03-24 11:40:00,23.71,23.73,23.7,23.71,323222.0,23.71,23.73,23.7,23.71,323222.0
2022-03-24 11:45:00,23.71,23.72,23.67,23.71,234020.0,23.71,23.72,23.67,23.71,234020.0
2022-03-24 11:50:00,23.71,23.72,23.68,23.69,455890.0,23.71,23.72,23.68,23.69,455890.0
2022-03-24 11:55:00,23.69,23.69,23.64,23.69,466110.0,23.69,23.69,23.64,23.69,466110.0
2022-03-24 12:00:00,23.69,23.72,23.67,23.71,288669.0,23.69,23.72,23.67,23.71,288669.0
2022-03-24 12:05:00,23.71,23.72,23.67,23.69,247523.0,23.71,23.72,23.67,23.69,247523.0
2022-03-24 12:10:00,23.68,23.69,23.66,23.69,427109.0,23.68,23.69,23.66,23.69,427109.0
2022-03-24 12:15:00,23.69,23.71,23.68,23.71,98754.0,23.69,23.71,23.68,23.71,98754.0
2022-03-24 12:20:00,23.71,23.74,23.69,23.74,428340.0,23.71,23.74,23.69,23.74,428340.0
2022-03-24 12:25:00,23.73,23.76,23.72,23.75,348353.0,23.73,23.76,23.72,23.75,348353.0
2022-03-24 12:30:00,23.76,23.76,23.73,23.73,284871.0,23.76,23.76,23.73,23.73,284871.0
2022-03-24 12:35:00,23.73,23.74,23.69,23.7,288190.0,23.73,23.74,23.69,23.7,288190.0
2022-03-24 12:40:00,23.71,23.72,23.68,23.68,193192.0,23.71,23.72,23.68,23.68,193192.0
2022-03-24 12:45:00,23.68,23.69,23.65,23.66,338713.0,23.68,23.69,23.65,23.66,338713.0
2022-03-24 12:50:00,23.67,23.69,23.66,23.69,228147.0,23.67,23.69,23.66,23.69,228147.0
2022-03-24 12:55:00,23.68,23.72,23.68,23.71,187071.0,23.68,23.72,23.68,23.71,187071.0
2022-03-24 13:00:00,23.7,23.74,23.7,23.73,139796.0,23.7,23.74,23.7,23.73,139796.0
2022-03-24 13:05:00,23.72,23.74,23.71,23.72,118969.0,23.72,23.74,23.71,23.72,118969.0
2022-03-24 13:10:00,23.71,23.74,23.7,23.72,205999.0,23.71,23.74,23.7,23.72,205999.0
2022-03-24 13:15:00,23.72,23.72,23.68,23.7,247338.0,23.72,23.72,23.68,23.7,247338.0
2022-03-24 13:20:00,23.7,23.71,23.67,23.68,630579.0,23.7,23.71,23.67,23.68,630579.0
2022-03-24 13:25:00,23.67,23.68,23.64,23.65,693840.0,23.67,23.68,23.64,23.65,693840.0
2022-03-24 13:30:00,23.64,23.66,23.64,23.64,140638.0,23.64,23.66,23.64,23.64,140638.0
2022-03-24 13:35:00,23.65,23.65,23.63,23.65,98174.0,23.65,23.65,23.63,23.65,98174.0
2022-03-24 13:40:00,23.64,23.66,23.63,23.64,207080.0,23.64,23.66,23.63,23.64,207080.0
2022-03-24 13:45:00,23.63,23.67,23.61,23.64,273526.0,23.63,23.67,23.61,23.64,273526.0
2022-03-24 13:50:00,23.64,23.67,23.64,23.66,38468.0,23.64,23.67,23.64,23.66,38468.0
2022-03-24 13:55:00,23.66,23.68,23.65,23.67,156611.0,23.66,23.68,23.65,23.67,156611.0
2022-03-24 14:00:00,23.68,23.69,23.64,23.64,269382.0,23.68,23.69,23.64,23.64,269382.0
2022-03-24 14:05:00,23.64,23.66,23.64,23.65,152256.0,23.64,23.66,23.64,23.65,152256.0
2022-03-24 14:10:00,23.66,23.67,23.65,23.65,30957.0,23.66,23.67,23.65,23.65,30957.0
2022-03-24 14:15:00,23.66,23.68,23.65,23.66,102863.0,23.66,23.68,23.65,23.66,102863.0
2022-03-24 14:20:00,23.66,23.67,23.64,23.64,98212.0,23.66,23.67,23.64,23.64,98212.0
2022-03-24 14:25:00,23.64,23.65,23.62,23.64,192002.0,23.64,23.65,23.62,23.64,192002.0
2022-03-24 14:30:00,23.63,23.64,23.61,23.62,77949.0,23.63,23.64,23.61,23.62,77949.0
2022-03-24 14:35:00,23.62,23.63,23.61,23.63,103077.0,23.62,23.63,23.61,23.63,103077.0
2022-03-24 14:40:00,23.62,23.63,23.61,23.63,36199.0,23.62,23.63,23.61,23.63,36199.0
2022-03-24 14:45:00,23.62,23.64,23.62,23.63,82633.0,23.62,23.64,23.62,23.63,82633.0
2022-03-24 14:50:00,23.63,23.63,23.6,23.61,158305.0,23.63,23.63,23.6,23.61,158305.0
2022-03-24 14:55:00,23.61,23.62,23.6,23.61,130928.0,23.61,23.62,23.6,23.61,130928.0
2022-03-24 15:00:00,23.61,23.62,23.59,23.61,324814.0,23.61,23.62,23.59,23.61,324814.0
2022-03-24 15:05:00,23.61,23.63,23.6,23.63,147781.0,23.61,23.63,23.6,23.63,147781.0
2022-03-24 15:10:00,23.63,23.64,23.61,23.63,292129.0,23.63,23.64,23.61,23.63,292129.0
2022-03-24 15:15:00,23.63,23.64,23.61,23.63,176510.0,23.63,23.64,23.61,23.63,176510.0
2022-03-24 15:20:00,23.62,23.64,23.62,23.64,72759.0,23.62,23.64,23.62,23.64,72759.0
2022-03-24 15:25:00,23.64,23.65,23.63,23.64,133044.0,23.64,23.65,23.63,23.64,133044.0
2022-03-24 15:30:00,23.64,23.67,23.64,23.67,96273.0,23.64,23.67,23.64,23.67,96273.0
2022-03-24 15:35:00,23.66,23.67,23.64,23.65,137486.0,23.66,23.67,23.64,23.65,137486.0
2022-03-24 15:40:00,23.64,23.65,23.62,23.63,170205.0,23.64,23.65,23.62,23.63,170205.0
2022-03-24 15:45:00,23.63,23.63,23.61,23.62,290112.0,23.63,23.63,23.61,23.62,290112.0
2022-03-24 15:50:00,23.61,23.62,23.6,23.61,188861.0,23.61,23.62,23.6,23.61,188861.0
2022-03-24 15:55:00,23.61,23.62,23.58,23.62,621880.0,23.61,23.62,23.58,23.62,621880.0
2022-03-25 09:30:00,23.48,23.5,23.4,23.42,882292.0,23.48,23.5,23.4,23.42,882292.0
2022-03-25 09:35:00,23.42,23.42,23.33,23.34,1001997.0,23.42,23.42,23.33,23.34,1001997.0
2022-03-25 09:40:00,23.34,23.44,23.32,23.39,838379.0,23.34,23.44,23.32,23.39,838379.0
2022-03-25 09:45:00,23.39,23.48,23.38,23.44,553828.0,23.39,23.48,23.38,23.44,553828.0
2022-03-25 09:50:00,23.44,23.48,23.4,23.41,430374.0,23.44,23.48,23.4,23.41,430374.0
2022-03-25 09:55:00,23.4,23.43,23.39,23.42,296702.0,23.4,23.43,23.39,23.42,296702.0
2022-03-25 10:00:00,23.42,23.43,23.39,23.41,340652.0,23.42,23.43,23.39,23.41,340652.0
2022-03-25 10:05:00,23.42,23.46,23.41,23.44,228546.0,23.42,23.46,23.41,23.44,228546.0
2022-03-25 10:10:00,23.43,23.5,23.42,23.45,374829.0,23.43,23.5,23.42,23.45,374829.0
2022-03-25 10:15:00,23.44,23.46,23.4,23.41,303759.0,23.44,23.46,23.4,23.41,303759.0
2022-03-25 10:20:00,23.41,23.47,23.4,23.45,199083.0,23.41,23.47,23.4,23.45,199083.0
2022-03-25 10:25:00,23.45,23.49,23.45,23.49,190386.0,23.45,23.49,23.45,23.49,190386.0
2022-03-25 10:30:00,23.48,23.49,23.45,23.48,182549.0,23.48,23.49,23.45,23.48,182549.0
2022-03-25 10:35:00,23.49,23.51,23.45,23.51,194209.0,23.49,23.51,23.45,23.51,194209.0
2022-03-25 10:40:00,23.5,23.53,23.48,23.48,288910.0,23.5,23.53,23.48,23.48,288910.0
2022-03-25 10:45:00,23.48,23.51,23.48,23.5,137848.0,23.48,23.51,23.48,23.5,137848.0
2022-03-25 10:50:00,23.5,23.51,23.46,23.5,232875.0,23.5,23.51,23.46,23.5,232875.0
2022-03-25 10:55:00,23.49,23.52,23.48,23.51,179909.0,23.49,23.52,23.48,23.51,179909.0
2022-03-25 11:00:00,23.5,23.54,23.49,23.52,227441.0,23.5,23.54,23.49,23.52,227441.0
2022-03-25 11:05:00,23.53,23.55,23.49,23.49,295148.0,23.53,23.55,23.49,23.49,295148.0
2022-03-25 11:10:00,23.5,23.5,23.46,23.47,226698.0,23.5,23.5,23.46,23.47,226698.0
2022-03-25 11:15:00,23.46,23.52,23.46,23.5,416814.0,23.46,23.52,23.46,23.5,416814.0
2022-03-25 11:20:00,23.5,23.53,23.49,23.5,177461.0,23.5,23.53,23.49,23.5,177461.0
2022-03-25 11:25:00,23.49,23.56,23.49,23.51,572476.0,23.49,23.56,23.49,23.51,572476.0
2022-03-25 11:30:00,23.52,23.57,23.51,23.55,375768.0,23.52,23.57,23.51,23.55,375768.0
2022-03-25 11:35:00,23.55,23.55,23.52,23.55,211107.0,23.55,23.55,23.52,23.55,211107.0
2022-03-25 11:40:00,23.54,23.55,23.52,23.55,230099.0,23.54,23.55,23.52,23.55,230099.0
2022-03-25 11:45:00,23.55,23.56,23.52,23.53,246140.0,23.55,23.56,23.52,23.53,246140.0
2022-03-25 11:50:00,23.53,23.53,23.49,23.49,310656.0,23.53,23.53,23.49,23.49,310656.0
2022-03-25 11:55:00,23.5,23.52,23.47,23.48,134870.0,23.5,23.52,23.47,23.48,134870.0
2022-03-25 12:00:00,23.48,23.48,23.46,23.46,244475.0,23.48,23.48,23.46,23.46,244475.0
2022-03-25 12:05:00,23.46,23.51,23.46,23.51,324605.0,23.46,23.51,23.46,23.51,324605.0
2022-03-25 12:10:00,23.51,23.54,23.5,23.53,132121.0,23.51,23.54,23.5,23.53,132121.0
2022-03-25 12:15:00,23.53,23.53,23.5,23.5,121603.0,23.53,23.53,23.5,23.5,121603.0
2022-03-25 12:20:00,23.5,23.52,23.48,23.48,220315.0,23.5,23.52,23.48,23.48,220315.0
2022-03-25 12:25:00,23.48,23.51,23.48,23.51,190073.0,23.48,23.51,23.48,23.51,190073.0
2022-03-25 12:30:00,23.51,23.51,23.49,23.5,99376.0,23.51,23.51,23.49,23.5,99376.0
2022-03-25 12:35:00,23.5,23.52,23.49,23.52,129700.0,23.5,23.52,23.49,23.52,129700.0
2022-03-25 12:40:00,23.51,23.53,23.51,23.53,36201.0,23.51,23.53,23.51,23.53,36201.0
2022-03-25 12:45:00,23.53,23.54,23.49,23.5,134247.0,23.53,23.54,23.49,23.5,134247.0
2022-03-25 12:50:00,23.49,23.51,23.49,23.49,126393.0,23.49,23.51,23.49,23.49,126393.0
2022-03-25 12:55:00,23.49,23.5,23.47,23.48,40830.0,23.49,23.5,23.47,23.48,40830.0
2022-03-25 13:00:00,23.49,23.51,23.49,23.51,76447.0,23.49,23.51,23.49,23.51,76447.0
2022-03-25 13:05:00,23.5,23.5,23.49,23.5,14662.0,23.5,23.5,23.49,23.5,14662.0
2022-03-25 13:10:00,23.5,23.51,23.48,23.5,105306.0,23.5,23.51,23.48,23.5,105306.0
2022-03-25 13:15:00,23.49,23.5,23.47,23.48,88538.0,23.49,23.5,23.47,23.48,88538.0
2022-03-25 13:20:00,23.48,23.5,23.47,23.48,79844.0,23.48,23.5,23.47,23.48,79844.0
2022-03-25 13:25:00,23.48,23.49,23.46,23.46,55468.0,23.48,23.49,23.46,23.46,55468.0
2022-03-25 13:30:00,23.46,23.47,23.43,23.46,280610.0,23.46,23.47,23.43,23.46,280610.0
2022-03-25 13:35:00,23.46,23.47,23.43,23.46,378384.0,23.46,23.47,23.43,23.46,378384.0
2022-03-25 13:40:00,23.45,23.46,23.43,23.45,139412.0,23.45,23.46,23.43,23.45,139412.0
2022-03-25 13:45:00,23.45,23.46,23.44,23.46,62858.0,23.45,23.46,23.44,23.46,62858.0
2022-03-25 13:50:00,23.46,23.46,23.44,23.46,152949.0,23.46,23.46,23.44,23.46,152949.0
2022-03-25 13:55:00,23.45,23.47,23.45,23.46,49266.0,23.45,23.47,23.45,23.46,49266.0
2022-03-25 14:00:00,23.46,23.47,23.44,23.46,51453.0,23.46,23.47,23.44,23.46,51453.0
2022-03-25 14:05:00,23.45,23.46,23.44,23.46,79484.0,23.45,23.46,23.44,23.46,79484.0
2022-03-25 14:10:00,23.46,23.49,23.45,23.48,54429.0,23.46,23.49,23.45,23.48,54429.0
2022-03-25 14:15:00,23.48,23.5,23.47,23.48,167090.0,23.48,23.5,23.47,23.48,167090.0
2022-03-25 14:20:00,23.48,23.49,23.47,23.48,127344.0,23.48,23.49,23.47,23.48,127344.0
2022-03-25 14:25:00,23.47,23.48,23.47,23.48,13555.0,23.47,23.48,23.47,23.48,13555.0
2022-03-25 14:30:00,23.48,23.49,23.47,23.49,67406.0,23.48,23.49,23.47,23.49,67406.0
2022-03-25 14:35:00,23.48,23.49,23.47,23.47,58838.0,23.48,23.49,23.47,23.47,58838.0
2022-03-25 14:40:00,23.48,23.48,23.46,23.46,42217.0,23.48,23.48,23.46,23.46,42217.0
2022-03-25 14:45:00,23.46,23.48,23.46,23.47,166281.0,23.46,23.48,23.46,23.47,166281.0
2022-03-25 14:50:00,23.46,23.48,23.45,23.48,266888.0,23.46,23.48,23.45,23.48,266888.0
2022-03-25 14:55:00,23.48,23.49,23.45,23.45,172602.0,23.48,23.49,23.45,23.45,172602.0
2022-03-25 15:00:00,23.46,23.46,23.43,23.43,26866.0,23.46,23.46,23.43,23.43,26866.0
2022-03-25 15:05:00,23.43,23.44,23.43,23.44,77601.0,23.43,23.44,23.43,23.44,77601.0
2022-03-25 15:10:00,23.44,23.44,23.42,23.43,167067.0,23.44,23.44,23.42,23.43,167067.0
2022-03-25 15:15:00,23.43,23.45,23.43,23.45,23487.0,23.43,23.45,23.43,23.45,23487.0
2022-03-25 15:20:00,23.45,23.46,23.44,23.46,96179.0,23.45,23.46,23.44,23.46,96179.0
2022-03-25 15:25:00,23.45,23.46,23.45,23.46,29910.0,23.45,23.46,23.45,23.46,29910.0
2022-03-25 15:30:00,23.46,23.48,23.45,23.47,116727.0,23.46,23.48,23.45,23.47,116727.0
2022-03-25 15:35:00,23.47,23.49,23.47,23.48,122428.0,23.47,23.49,23.47,23.48,122428.0
2022-03-25 15:40:00,23.48,23.49,23.46,23.46,239701.0,23.48,23.49,23.46,23.46,239701.0
2022-03-25 15:45:00,23.46,23.47,23.45,23.46,76631.0,23.46,23.47,23.45,23.46,76631.0
2022-03-25 15:50:00,23.45,23.47,23.45,23.46,291220.0,23.45,23.47,23.45,23.46,291220.0
2022-03-25 15:55:00,23.46,23.47,23.45,23.47,471668.0,23.46,23.47,23.45,23.47,471668.0
2022-03-28 09:30:00,23.13,23.13,23.07,23.1,630606.0,23.13,23.13,23.07,23.1,630606.0
2022-03-28 09:35:00,23.1,23.13,23.08,23.09,328659.0,23.1,23.13,23.08,23.09,328659.0
2022-03-28 09:40:00,23.08,23.15,23.06,23.13,386474.0,23.08,23.15,23.06,23.13,386474.0
2022-03-28 09:45:00,23.14,23.16,23.08,23.09,460033.0,23.14,23.16,23.08,23.09,460033.0
2022-03-28 09:50:00,23.09,23.1,22.99,22.99,518115.0,23.09,23.1,22.99,22.99,518115.0
2022-03-28 09:55:00,23.0,23.06,23.0,23.05,333988.0,23.0,23.06,23.0,23.05,333988.0
2022-03-28 10:00:00,23.04,23.08,23.01,23.04,423144.0,23.04,23.08,23.01,23.04,423144.0
2022-03-28 10:05:00,23.05,23.06,22.99,23.02,734350.0,23.05,23.06,22.99,23.02,734350.0
2022-03-28 10:10:00,23.02,23.1,23.01,23.09,365674.0,23.02,23.1,23.01,23.09,365674.0
2022-03-28 10:15:00,23.09,23.16,23.08,23.15,281309.0,23.09,23.16,23.08,23.15,281309.0
2022-03-28 10:20:00,23.16,23.23,23.14,23.15,914214.0,23.16,23.23,23.14,23.15,914214.0
2022-03-28 10:25:00,23.14,23.17,23.12,23.13,235061.0,23.14,23.17,23.12,23.13,235061.0
2022-03-28 10:30:00,23.14,23.18,23.12,23.16,269071.0,23.14,23.18,23.12,23.16,269071.0
2022-03-28 10:35:00,23.16,23.2,23.15,23.19,193171.0,23.16,23.2,23.15,23.19,193171.0
2022-03-28 10:40:00,23.19,23.2,23.12,23.13,228462.0,23.19,23.2,23.12,23.13,228462.0
2022-03-28 10:45:00,23.13,23.15,23.12,23.12,242762.0,23.13,23.15,23.12,23.12,242762.0
2022-03-28 10:50:00,23.13,23.18,23.12,23.14,233859.0,23.13,23.18,23.12,23.14,233859.0
2022-03-28 10:55:00,23.15,23.16,23.09,23.1,283909.0,23.15,23.16,23.09,23.1,283909.0
2022-03-28 11:00:00,23.09,23.14,23.08,23.14,437546.0,23.09,23.14,23.08,23.14,437546.0
2022-03-28 11:05:00,23.14,23.16,23.12,23.14,151568.0,23.14,23.16,23.12,23.14,151568.0
2022-03-28 11:10:00,23.14,23.15,23.12,23.14,200676.0,23.14,23.15,23.12,23.14,200676.0
2022-03-28 11:15:00,23.14,23.18,23.12,23.17,192613.0,23.14,23.18,23.12,23.17,192613.0
2022-03-28 11:20:00,23.17,23.18,23.15,23.16,124917.0,23.17,23.18,23.15,23.16,124917.0
2022-03-28 11:25:00,23.17,23.18,23.15,23.18,123309.0,23.17,23.18,23.15,23.18,123309.0
2022-03-28 11:30:00,23.18,23.18,23.12,23.13,159434.0,23.18,23.18,23.12,23.13,159434.0
2022-03-28 11:35:00,23.13,23.14,23.11,23.12,190620.0,23.13,23.14,23.11,23.12,190620.0
2022-03-28 11:40:00,23.13,23.14,23.12,23.13,96248.0,23.13,23.14,23.12,23.13,96248.0
2022-03-28 11:45:00,23.13,23.15,23.12,23.13,157534.0,23.13,23.15,23.12,23.13,157534.0
2022-03-28 11:50:00,23.13,23.16,23.13,23.13,153485.0,23.13,23.16,23.13,23.13,153485.0
2022-03-28 11:55:00,23.14,23.15,23.12,23.14,155776.0,23.14,23.15,23.12,23.14,155776.0
2022-03-28 12:00:00,23.14,23.16,23.14,23.16,92008.0,23.14,23.16,23.14,23.16,92008.0
2022-03-28 12:05:00,23.16,23.18,23.16,23.16,149969.0,23.16,23.18,23.16,23.16,149969.0
2022-03-28 12:10:00,23.17,23.19,23.15,23.19,147868.0,23.17,23.19,23.15,23.19,147868.0
2022-03-28 12:15:00,23.18,23.19,23.16,23.17,94236.0,23.18,23.19,23.16,23.17,94236.0
2022-03-28 12:20:00,23.18,23.18,23.15,23.16,85485.0,23.18,23.18,23.15,23.16,85485.0
2022-03-28 12:25:00,23.16,23.16,23.14,23.15,96207.0,23.16,23.16,23.14,23.15,96207.0
2022-03-28 12:30:00,23.15,23.19,23.14,23.18,158302.0,23.15,23.19,23.14,23.18,158302.0
2022-03-28 12:35:00,23.18,23.18,23.16,23.17,41453.0,23.18,23.18,23.16,23.17,41453.0
2022-03-28 12:40:00,23.17,23.18,23.16,23.17,29495.0,23.17,23.18,23.16,23.17,29495.0
2022-03-28 12:45:00,23.17,23.18,23.15,23.16,56529.0,23.17,23.18,23.15,23.16,56529.0
2022-03-28 12:50:00,23.16,23.18,23.15,23.17,114952.0,23.16,23.18,23.15,23.17,114952.0
2022-03-28 12:55:00,23.16,23.17,23.16,23.17,126862.0,23.16,23.17,23.16,23.17,126862.0
2022-03-28 13:00:00,23.17,23.19,23.16,23.17,91029.0,23.17,23.19,23.16,23.17,91029.0
2022-03-28 13:05:00,23.17,23.18,23.16,23.18,52814.0,23.17,23.18,23.16,23.18,52814.0
2022-03-28 13:10:00,23.18,23.18,23.16,23.16,54111.0,23.18,23.18,23.16,23.16,54111.0
2022-03-28 13:15:00,23.17,23.17,23.15,23.16,24561.0,23.17,23.17,23.15,23.16,24561.0
2022-03-28 13:20:00,23.16,23.16,23.13,23.14,238094.0,23.16,23.16,23.13,23.14,238094.0
2022-03-28 13:25:00,23.14,23.18,23.13,23.18,196803.0,23.14,23.18,23.13,23.18,196803.0
2022-03-28 13:30:00,23.18,23.19,23.15,23.15,138083.0,23.18,23.19,23.15,23.15,138083.0
2022-03-28 13:35:00,23.16,23.17,23.15,23.15,29843.0,23.16,23.17,23.15,23.15,29843.0
2022-03-28 13:40:00,23.15,23.15,23.12,23.14,149168.0,23.15,23.15,23.12,23.14,149168.0
2022-03-28 13:45:00,23.14,23.14,23.12,23.13,74071.0,23.14,23.14,23.12,23.13,74071.0
2022-03-28 13:50:00,23.13,23.13,23.09,23.11,102421.0,23.13,23.13,23.09,23.11,102421.0
2022-03-28 13:55:00,23.1,23.11,23.09,23.1,67162.0,23.1,23.11,23.09,23.1,67162.0
2022-03-28 14:00:00,23.1,23.11,23.08,23.09,199481.0,23.1,23.11,23.08,23.09,199481.0
2022-03-28 14:05:00,23.09,23.09,23.08,23.08,105770.0,23.09,23.09,23.08,23.08,105770.0
2022-03-28 14:10:00,23.08,23.09,23.07,23.07,210736.0,23.08,23.09,23.07,23.07,210736.0
2022-03-28 14:15:00,23.08,23.09,23.06,23.07,227948.0,23.08,23.09,23.06,23.07,227948.0
2022-03-28 14:20:00,23.07,23.07,23.06,23.06,40262.0,23.07,23.07,23.06,23.06,40262.0
2022-03-28 14:25:00,23.07,23.08,23.05,23.07,230375.0,23.07,23.08,23.05,23.07,230375.0
2022-03-28 14:30:00,23.07,23.09,23.06,23.09,136014.0,23.07,23.09,23.06,23.09,136014.0
2022-03-28 14:35:00,23.09,23.11,23.08,23.09,209687.0,23.09,23.11,23.08,23.09,209687.0
2022-03-28 14:40:00,23.09,23.1,23.08,23.09,177550.0,23.09,23.1,23.08,23.09,177550.0
2022-03-28 14:45:00,23.1,23.1,23.08,23.09,97612.0,23.1,23.1,23.08,23.09,97612.0
2022-03-28 14:50:00,23.09,23.09,23.04,23.05,257411.0,23.09,23.09,23.04,23.05,257411.0
2022-03-28 14:55:00,23.06,23.06,23.02,23.06,187968.0,23.06,23.06,23.02,23.06,187968.0
2022-03-28 15:00:00,23.05,23.06,23.01,23.01,167582.0,23.05,23.06,23.01,23.01,167582.0
2022-03-28 15:05:00,23.02,23.02,22.98,23.01,827015.0,23.02,23.02,22.98,23.01,827015.0
2022-03-28 15:10:00,23.01,23.03,23.0,23.03,173402.0,23.01,23.03,23.0,23.03,173402.0
2022-03-28 15:15:00,23.03,23.04,23.0,23.01,215769.0,23.03,23.04,23.0,23.01,215769.0
2022-03-28 15:20:00,23.01,23.01,22.98,23.0,173135.0,23.01,23.01,22.98,23.0,173135.0
2022-03-28 15:25:00,22.99,23.0,22.96,22.98,262497.0,22.99,23.0,22.96,22.98,262497.0
2022-03-28 15:30:00,22.97,22.98,22.95,22.96,415549.0,22.97,22.98,22.95,22.96,415549.0
2022-03-28 15:35:00,22.96,22.96,22.92,22.93,507657.0,22.96,22.96,22.92,22.93,507657.0
2022-03-28 15:40:00,22.92,22.94,22.9,22.92,778640.0,22.92,22.94,22.9,22.92,778640.0
2022-03-28 15:45:00,22.92,22.93,22.9,22.92,556748.0,22.92,22.93,22.9,22.92,556748.0
2022-03-28 15:50:00,22.92,22.93,22.91,22.91,554051.0,22.92,22.93,22.91,22.91,554051.0
2022-03-28 15:55:00,22.92,22.95,22.91,22.94,669019.0,22.92,22.95,22.91,22.94,669019.0
2022-03-29 09:30:00,22.36,22.37,22.21,22.23,2038649.0,22.36,22.37,22.21,22.23,2038649.0
2022-03-29 09:35:00,22.23,22.34,22.21,22.33,1329654.0,22.23,22.34,22.21,22.33,1329654.0
2022-03-29 09:40:00,22.32,22.32,22.24,22.3,871409.0,22.32,22.32,22.24,22.3,871409.0
2022-03-29 09:45:00,22.3,22.39,22.29,22.38,735809.0,22.3,22.39,22.29,22.38,735809.0
2022-03-29 09:50:00,22.38,22.47,22.37,22.44,748985.0,22.38,22.47,22.37,22.44,748985.0
2022-03-29 09:55:00,22.44,22.49,22.41,22.45,514586.0,22.44,22.49,22.41,22.45,514586.0
2022-03-29 10:00:00,22.44,22.53,22.4,22.52,1110770.0,22.44,22.53,22.4,22.52,1110770.0
2022-03-29 10:05:00,22.52,22.56,22.49,22.55,991133.0,22.52,22.56,22.49,22.55,991133.0
2022-03-29 10:10:00,22.56,22.6,22.51,22.55,1234238.0,22.56,22.6,22.51,22.55,1234238.0
2022-03-29 10:15:00,22.55,22.58,22.5,22.57,727654.0,22.55,22.58,22.5,22.57,727654.0
2022-03-29 10:20:00,22.57,22.61,22.56,22.6,1046462.0,22.57,22.61,22.56,22.6,1046462.0
2022-03-29 10:25:00,22.6,22.63,22.57,22.6,479562.0,22.6,22.63,22.57,22.6,479562.0
2022-03-29 10:30:00,22.61,22.63,22.58,22.6,359959.0,22.61,22.63,22.58,22.6,359959.0
2022-03-29 10:35:00,22.6,22.63,22.57,22.62,509053.0,22.6,22.63,22.57,22.62,509053.0
2022-03-29 10:40:00,22.62,22.64,22.57,22.59,703025.0,22.62,22.64,22.57,22.59,703025.0
2022-03-29 10:45:00,22.59,22.6,22.55,22.57,374016.0,22.59,22.6,22.55,22.57,374016.0
2022-03-29 10:50:00,22.57,22.6,22.55,22.6,248559.0,22.57,22.6,22.55,22.6,248559.0
2022-03-29 10:55:00,22.59,22.6,22.56,22.59,373642.0,22.59,22.6,22.56,22.59,373642.0
2022-03-29 11:00:00,22.59,22.64,22.58,22.63,357805.0,22.59,22.64,22.58,22.63,357805.0
2022-03-29 11:05:00,22.63,22.65,22.61,22.61,206721.0,22.63,22.65,22.61,22.61,206721.0
2022-03-29 11:10:00,22.62,22.64,22.61,22.64,223273.0,22.62,22.64,22.61,22.64,223273.0
2022-03-29 11:15:00,22.64,22.64,22.6,22.63,226787.0,22.64,22.64,22.6,22.63,226787.0
2022-03-29 11:20:00,22.63,22.67,22.62,22.65,259771.0,22.63,22.67,22.62,22.65,259771.0
2022-03-29 11:25:00,22.65,22.68,22.62,22.68,233863.0,22.65,22.68,22.62,22.68,233863.0
2022-03-29 11:30:00,22.68,22.7,22.66,22.69,255163.0,22.68,22.7,22.66,22.69,255163.0
2022-03-29 11:35:00,22.69,22.71,22.68,22.71,152124.0,22.69,22.71,22.68,22.71,152124.0
2022-03-29 11:40:00,22.7,22.71,22.69,22.69,344465.0,22.7,22.71,22.69,22.69,344465.0
2022-03-29 11:45:00,22.7,22.72,22.69,22.71,164714.0,22.7,22.72,22.69,22.71,164714.0
2022-03-29 11:50:00,22.71,22.75,22.71,22.75,416856.0,22.71,22.75,22.71,22.75,416856.0
2022-03-29 11:55:00,22.74,22.76,22.73,22.76,125438.0,22.74,22.76,22.73,22.76,125438.0
2022-03-29 12:00:00,22.76,22.77,22.74,22.74,260442.0,22.76,22.77,22.74,22.74,260442.0
2022-03-29 12:05:00,22.75,22.76,22.73,22.73,182641.0,22.75,22.76,22.73,22.73,182641.0
2022-03-29 12:10:00,22.73,22.76,22.73,22.75,150239.0,22.73,22.76,22.73,22.75,150239.0
2022-03-29 12:15:00,22.75,22.76,22.72,22.76,209623.0,22.75,22.76,22.72,22.76,209623.0
2022-03-29 12:20:00,22.76,22.76,22.74,22.75,146851.0,22.76,22.76,22.74,22.75,146851.0
2022-03-29 12:25:00,22.75,22.76,22.74,22.76,304253.0,22.75,22.76,22.74,22.76,304253.0
2022-03-29 12:30:00,22.76,22.79,22.75,22.78,201254.0,22.76,22.79,22.75,22.78,201254.0
2022-03-29 12:35:00,22.79,22.81,22.78,22.8,414154.0,22.79,22.81,22.78,22.8,414154.0
2022-03-29 12:40:00,22.8,22.82,22.79,22.82,198787.0,22.8,22.82,22.79,22.82,198787.0
2022-03-29 12:45:00,22.82,22.82,22.78,22.79,285715.0,22.82,22.82,22.78,22.79,285715.0
2022-03-29 12:50:00,22.79,22.8,22.76,22.76,113054.0,22.79,22.8,22.76,22.76,113054.0
2022-03-29 12:55:00,22.77,22.77,22.74,22.75,82681.0,22.77,22.77,22.74,22.75,82681.0
2022-03-29 13:00:00,22.75,22.77,22.71,22.72,300051.0,22.75,22.77,22.71,22.72,300051.0
2022-03-29 13:05:00,22.73,22.75,22.72,22.73,267566.0,22.73,22.75,22.72,22.73,267566.0
2022-03-29 13:10:00,22.74,22.74,22.71,22.73,218088.0,22.74,22.74,22.71,22.73,218088.0
2022-03-29 13:15:00,22.73,22.74,22.71,22.72,201528.0,22.73,22.74,22.71,22.72,201528.0
2022-03-29 13:20:00,22.72,22.76,22.72,22.72,180751.0,22.72,22.76,22.72,22.72,180751.0
2022-03-29 13:25:00,22.73,22.76,22.73,22.75,52949.0,22.73,22.76,22.73,22.75,52949.0
2022-03-29 13:30:00,22.76,22.81,22.75,22.81,207783.0,22.76,22.81,22.75,22.81,207783.0
2022-03-29 13:35:00,22.81,22.84,22.8,22.83,240609.0,22.81,22.84,22.8,22.83,240609.0
2022-03-29 13:40:00,22.83,22.84,22.81,22.82,130615.0,22.83,22.84,22.81,22.82,130615.0
2022-03-29 13:45:00,22.81,22.84,22.81,22.84,78756.0,22.81,22.84,22.81,22.84,78756.0
2022-03-29 13:50:00,22.84,22.84,22.82,22.82,88739.0,22.84,22.84,22.82,22.82,88739.0
2022-03-29 13:55:00,22.83,22.84,22.82,22.84,19917.0,22.83,22.84,22.82,22.84,19917.0
2022-03-29 14:00:00,22.83,22.87,22.83,22.86,177711.0,22.83,22.87,22.83,22.86,177711.0
2022-03-29 14:05:00,22.86,22.89,22.85,22.89,125426.0,22.86,22.89,22.85,22.89,125426.0
2022-03-29 14:10:00,22.88,22.9,22.87,22.89,127953.0,22.88,22.9,22.87,22.89,127953.0
2022-03-29 14:15:00,22.9,22.9,22.87,22.88,72912.0,22.9,22.9,22.87,22.88,72912.0
2022-03-29 14:20:00,22.88,22.88,22.85,22.88,227132.0,22.88,22.88,22.85,22.88,227132.0
2022-03-29 14:25:00,22.88,22.89,22.87,22.87,68166.0,22.88,22.89,22.87,22.87,68166.0
2022-03-29 14:30:00,22.87,22.89,22.87,22.88,68776.0,22.87,22.89,22.87,22.88,68776.0
2022-03-29 14:35:00,22.88,22.89,22.87,22.88,61604.0,22.88,22.89,22.87,22.88,61604.0
2022-03-29 14:40:00,22.88,22.89,22.87,22.88,181912.0,22.88,22.89,22.87,22.88,181912.0
2022-03-29 14:45:00,22.87,22.88,22.83,22.86,331994.0,22.87,22.88,22.83,22.86,331994.0
2022-03-29 14:50:00,22.86,22.88,22.85,22.87,112755.0,22.86,22.88,22.85,22.87,112755.0
2022-03-29 14:55:00,22.87,22.89,22.87,22.88,266956.0,22.87,22.89,22.87,22.88,266956.0
2022-03-29 15:00:00,22.88,22.91,22.86,22.89,303535.0,22.88,22.91,22.86,22.89,303535.0
2022-03-29 15:05:00,22.9,22.9,22.88,22.89,111795.0,22.9,22.9,22.88,22.89,111795.0
2022-03-29 15:10:00,22.89,22.89,22.87,22.88,238997.0,22.89,22.89,22.87,22.88,238997.0
2022-03-29 15:15:00,22.87,22.88,22.86,22.88,124186.0,22.87,22.88,22.86,22.88,124186.0
2022-03-29 15:20:00,22.87,22.89,22.87,22.89,76526.0,22.87,22.89,22.87,22.89,76526.0
2022-03-29 15:25:00,22.89,22.9,22.88,22.89,120314.0,22.89,22.9,22.88,22.89,120314.0
2022-03-29 15:30:00,22.9,22.91,22.89,22.89,151118.0,22.9,22.91,22.89,22.89,151118.0
2022-03-29 15:35:00,22.89,22.91,22.89,22.89,115462.0,22.89,22.91,22.89,22.89,115462.0
2022-03-29 15:40:00,22.89,22.92,22.89,22.92,509282.0,22.89,22.92,22.89,22.92,509282.0
2022-03-29 15:45:00,22.92,22.94,22.91,22.93,839639.0,22.92,22.94,22.91,22.93,839639.0
2022-03-29 15:50:00,22.92,22.94,22.92,22.93,449780.0,22.92,22.94,22.92,22.93,449780.0
2022-03-29 15:55:00,22.93,22.94,22.89,22.9,782790.0,22.93,22.94,22.89,22.9,782790.0
2022-03-30 09:30:00,22.98,23.01,22.94,23.01,525661.0,22.98,23.01,22.94,23.01,525661.0
2022-03-30 09:35:00,23.0,23.04,22.99,23.04,536559.0,23.0,23.04,22.99,23.04,536559.0
2022-03-30 09:40:00,23.03,23.05,23.01,23.03,242473.0,23.03,23.05,23.01,23.03,242473.0
2022-03-30 09:45:00,23.03,23.08,23.01,23.05,1366656.0,23.03,23.08,23.01,23.05,1366656.0
2022-03-30 09:50:00,23.06,23.11,23.04,23.1,401609.0,23.06,23.11,23.04,23.1,401609.0
2022-03-30 09:55:00,23.1,23.13,23.06,23.08,349546.0,23.1,23.13,23.06,23.08,349546.0
2022-03-30 10:00:00,23.07,23.11,23.06,23.07,464610.0,23.07,23.11,23.06,23.07,464610.0
2022-03-30 10:05:00,23.07,23.1,23.01,23.02,385027.0,23.07,23.1,23.01,23.02,385027.0
2022-03-30 10:10:00,23.02,23.04,22.99,22.99,359906.0,23.02,23.04,22.99,22.99,359906.0
2022-03-30 10:15:00,22.98,23.03,22.98,23.02,431802.0,22.98,23.03,22.98,23.02,431802.0
2022-03-30 10:20:00,23.02,23.03,22.99,23.02,214269.0,23.02,23.03,22.99,23.02,214269.0
2022-03-30 10:25:00,23.03,23.05,23.01,23.03,314283.0,23.03,23.05,23.01,23.03,314283.0
2022-03-30 10:30:00,23.04,23.07,23.0,23.05,320276.0,23.04,23.07,23.0,23.05,320276.0
2022-03-30 10:35:00,23.06,23.08,23.04,23.05,255607.0,23.06,23.08,23.04,23.05,255607.0
2022-03-30 10:40:00,23.05,23.06,23.04,23.05,168327.0,23.05,23.06,23.04,23.05,168327.0
2022-03-30 10:45:00,23.05,23.1,23.05,23.09,279848.0,23.05,23.1,23.05,23.09,279848.0
2022-03-30 10:50:00,23.09,23.12,23.08,23.11,342448.0,23.09,23.12,23.08,23.11,342448.0
2022-03-30 10:55:00,23.11,23.15,23.1,23.13,638370.0,23.11,23.15,23.1,23.13,638370.0
2022-03-30 11:00:00,23.13,23.15,23.1,23.15,892403.0,23.13,23.15,23.1,23.15,892403.0
2022-03-30 11:05:00,23.15,23.16,23.1,23.1,633004.0,23.15,23.16,23.1,23.1,633004.0
2022-03-30 11:10:00,23.11,23.12,23.09,23.09,431800.0,23.11,23.12,23.09,23.09,431800.0
2022-03-30 11:15:00,23.1,23.1,23.06,23.07,381171.0,23.1,23.1,23.06,23.07,381171.0
2022-03-30 11:20:00,23.06,23.08,23.05,23.05,301736.0,23.06,23.08,23.05,23.05,301736.0
2022-03-30 11:25:00,23.05,23.06,23.02,23.04,430150.0,23.05,23.06,23.02,23.04,430150.0
2022-03-30 11:30:00,23.04,23.05,23.02,23.04,265843.0,23.04,23.05,23.02,23.04,265843.0
2022-03-30 11:35:00,23.03,23.05,23.02,23.05,109425.0,23.03,23.05,23.02,23.05,109425.0
2022-03-30 11:40:00,23.04,23.07,23.03,23.07,74517.0,23.04,23.07,23.03,23.07,74517.0
2022-03-30 11:45:00,23.06,23.09,23.06,23.09,149173.0,23.06,23.09,23.06,23.09,149173.0
2022-03-30 11:50:00,23.09,23.1,23.08,23.08,123735.0,23.09,23.1,23.08,23.08,123735.0
2022-03-30 11:55:00,23.09,23.09,23.07,23.09,83292.0,23.09,23.09,23.07,23.09,83292.0
2022-03-30 12:00:00,23.09,23.1,23.07,23.09,214708.0,23.09,23.1,23.07,23.09,214708.0
2022-03-30 12:05:00,23.1,23.1,23.05,23.08,583344.0,23.1,23.1,23.05,23.08,583344.0
2022-03-30 12:10:00,23.07,23.1,23.06,23.1,426031.0,23.07,23.1,23.06,23.1,426031.0
2022-03-30 12:15:00,23.1,23.1,23.07,23.08,131748.0,23.1,23.1,23.07,23.08,131748.0
2022-03-30 12:20:00,23.08,23.09,23.05,23.05,348272.0,23.08,23.09,23.05,23.05,348272.0
2022-03-30 12:25:00,23.05,23.06,23.03,23.04,438033.0,23.05,23.06,23.03,23.04,438033.0
2022-03-30 12:30:00,23.04,23.07,23.04,23.06,298886.0,23.04,23.07,23.04,23.06,298886.0
2022-03-30 12:35:00,23.07,23.07,23.05,23.06,247626.0,23.07,23.07,23.05,23.06,247626.0
2022-03-30 12:40:00,23.05,23.07,23.05,23.05,127271.0,23.05,23.07,23.05,23.05,127271.0
2022-03-30 12:45:00,23.05,23.07,23.05,23.05,320818.0,23.05,23.07,23.05,23.05,320818.0
2022-03-30 12:50:00,23.05,23.06,23.04,23.05,376838.0,23.05,23.06,23.04,23.05,376838.0
2022-03-30 12:55:00,23.05,23.07,23.04,23.07,266428.0,23.05,23.07,23.04,23.07,266428.0
2022-03-30 13:00:00,23.06,23.08,23.06,23.06,390009.0,23.06,23.08,23.06,23.06,390009.0
2022-03-30 13:05:00,23.07,23.09,23.06,23.08,244415.0,23.07,23.09,23.06,23.08,244415.0
2022-03-30 13:10:00,23.09,23.09,23.06,23.08,291673.0,23.09,23.09,23.06,23.08,291673.0
2022-03-30 13:15:00,23.08,23.09,23.07,23.08,521081.0,23.08,23.09,23.07,23.08,521081.0
2022-03-30 13:20:00,23.09,23.1,23.03,23.05,481363.0,23.09,23.1,23.03,23.05,481363.0
2022-03-30 13:25:00,23.05,23.05,23.03,23.03,248396.0,23.05,23.05,23.03,23.03,248396.0
2022-03-30 13:30:00,23.04,23.05,22.98,22.98,496025.0,23.04,23.05,22.98,22.98,496025.0
2022-03-30 13:35:00,22.98,23.02,22.98,22.98,394127.0,22.98,23.02,22.98,22.98,394127.0
2022-03-30 13:40:00,22.98,23.0,22.97,22.98,229556.0,22.98,23.0,22.97,22.98,229556.0
2022-03-30 13:45:00,22.97,22.99,22.97,22.98,159692.0,22.97,22.99,22.97,22.98,159692.0
2022-03-30 13:50:00,22.97,22.98,22.95,22.96,296599.0,22.97,22.98,22.95,22.96,296599.0
2022-03-30 13:55:00,22.96,22.96,22.92,22.95,345007.0,22.96,22.96,22.92,22.95,345007.0
2022-03-30 14:00:00,22.95,22.96,22.91,22.92,218293.0,22.95,22.96,22.91,22.92,218293.0
2022-03-30 14:05:00,22.92,22.93,22.91,22.93,227982.0,22.92,22.93,22.91,22.93,227982.0
2022-03-30 14:10:00,22.93,22.94,22.92,22.93,201371.0,22.93,22.94,22.92,22.93,201371.0
2022-03-30 14:15:00,22.94,22.94,22.92,22.94,268768.0,22.94,22.94,22.92,22.94,268768.0
2022-03-30 14:20:00,22.93,22.95,22.93,22.94,167537.0,22.93,22.95,22.93,22.94,167537.0
2022-03-30 14:25:00,22.94,22.96,22.93,22.95,283385.0,22.94,22.96,22.93,22.95,283385.0
2022-03-30 14:30:00,22.94,22.98,22.93,22.98,489786.0,22.94,22.98,22.93,22.98,489786.0
2022-03-30 14:35:00,22.98,22.99,22.97,22.98,328910.0,22.98,22.99,22.97,22.98,328910.0
2022-03-30 14:40:00,22.98,22.99,22.96,22.98,353344.0,22.98,22.99,22.96,22.98,353344.0
2022-03-30 14:45:00,22.98,22.98,22.95,22.96,252150.0,22.98,22.98,22.95,22.96,252150.0
2022-03-30 14:50:00,22.96,22.96,22.93,22.94,140791.0,22.96,22.96,22.93,22.94,140791.0
2022-03-30 14:55:00,22.94,22.94,22.93,22.93,84899.0,22.94,22.94,22.93,22.93,84899.0
2022-03-30 15:00:00,22.93,22.93,22.91,22.93,176267.0,22.93,22.93,22.91,22.93,176267.0
2022-03-30 15:05:00,22.93,22.94,22.92,22.94,155726.0,22.93,22.94,22.92,22.94,155726.0
2022-03-30 15:10:00,22.94,22.94,22.91,22.92,203886.0,22.94,22.94,22.91,22.92,203886.0
2022-03-30 15:15:00,22.92,22.93,22.91,22.92,254368.0,22.92,22.93,22.91,22.92,254368.0
2022-03-30 15:20:00,22.92,22.92,22.91,22.92,135741.0,22.92,22.92,22.91,22.92,135741.0
2022-03-30 15:25:00,22.92,22.92,22.91,22.92,84289.0,22.92,22.92,22.91,22.92,84289.0
2022-03-30 15:30:00,22.92,22.94,22.91,22.94,117966.0,22.92,22.94,22.91,22.94,117966.0
2022-03-30 15:35:00,22.94,22.97,22.93,22.96,356783.0,22.94,22.97,22.93,22.96,356783.0
2022-03-30 15:40:00,22.96,22.98,22.95,22.97,273488.0,22.96,22.98,22.95,22.97,273488.0
2022-03-30 15:45:00,22.97,22.99,22.97,22.97,252541.0,22.97,22.99,22.97,22.97,252541.0
2022-03-30 15:50:00,22.97,22.98,22.96,22.96,103337.0,22.97,22.98,22.96,22.96,103337.0
2022-03-30 15:55:00,22.97,22.97,22.94,22.95,519044.0,22.97,22.97,22.94,22.95,519044.0
2022-03-31 09:30:00,23.11,23.15,23.09,23.13,614676.0,23.11,23.15,23.09,23.13,614676.0
2022-03-31 09:35:00,23.12,23.15,23.1,23.13,502348.0,23.12,23.15,23.1,23.13,502348.0
2022-03-31 09:40:00,23.13,23.15,23.11,23.13,661962.0,23.13,23.15,23.11,23.13,661962.0
2022-03-31 09:45:00,23.13,23.19,23.12,23.18,586683.0,23.13,23.19,23.12,23.18,586683.0
2022-03-31 09:50:00,23.18,23.18,23.12,23.14,328742.0,23.18,23.18,23.12,23.14,328742.0
2022-03-31 09:55:00,23.13,23.14,23.04,23.07,465665.0,23.13,23.14,23.04,23.07,465665.0
2022-03-31 10:00:00,23.07,23.12,23.06,23.08,440062.0,23.07,23.12,23.06,23.08,440062.0
2022-03-31 10:05:00,23.08,23.08,23.03,23.04,273446.0,23.08,23.08,23.03,23.04,273446.0
2022-03-31 10:10:00,23.04,23.07,23.03,23.06,215597.0,23.04,23.07,23.03,23.06,215597.0
2022-03-31 10:15:00,23.07,23.07,23.02,23.04,206318.0,23.07,23.07,23.02,23.04,206318.0
2022-03-31 10:20:00,23.03,23.09,23.02,23.06,235371.0,23.03,23.09,23.02,23.06,235371.0
2022-03-31 10:25:00,23.07,23.1,23.06,23.07,374046.0,23.07,23.1,23.06,23.07,374046.0
2022-03-31 10:30:00,23.08,23.09,23.05,23.08,378035.0,23.08,23.09,23.05,23.08,378035.0
2022-03-31 10:35:00,23.08,23.1,23.06,23.1,346331.0,23.08,23.1,23.06,23.1,346331.0
2022-03-31 10:40:00,23.1,23.12,23.09,23.11,269745.0,23.1,23.12,23.09,23.11,269745.0
2022-03-31 10:45:00,23.12,23.12,23.05,23.05,701392.0,23.12,23.12,23.05,23.05,701392.0
2022-03-31 10:50:00,23.05,23.08,23.04,23.06,435784.0,23.05,23.08,23.04,23.06,435784.0
2022-03-31 10:55:00,23.07,23.08,23.05,23.08,144127.0,23.07,23.08,23.05,23.08,144127.0
2022-03-31 11:00:00,23.08,23.1,23.07,23.08,123298.0,23.08,23.1,23.07,23.08,123298.0
2022-03-31 11:05:00,23.08,23.09,23.05,23.07,348642.0,23.08,23.09,23.05,23.07,348642.0
2022-03-31 11:10:00,23.07,23.08,23.05,23.06,159732.0,23.07,23.08,23.05,23.06,159732.0
2022-03-31 11:15:00,23.05,23.08,23.05,23.07,180820.0,23.05,23.08,23.05,23.07,180820.0
2022-03-31 11:20:00,23.07,23.08,23.05,23.07,210710.0,23.07,23.08,23.05,23.07,210710.0
2022-03-31 11:25:00,23.08,23.1,23.07,23.08,357186.0,23.08,23.1,23.07,23.08,357186.0
2022-03-31 11:30:00,23.07,23.08,23.04,23.05,516158.0,23.07,23.08,23.04,23.05,516158.0
2022-03-31 11:35:00,23.04,23.05,23.03,23.04,628724.0,23.04,23.05,23.03,23.04,628724.0
2022-03-31 11:40:00,23.05,23.07,23.03,23.07,253571.0,23.05,23.07,23.03,23.07,253571.0
2022-03-31 11:45:00,23.07,23.08,23.05,23.05,194545.0,23.07,23.08,23.05,23.05,194545.0
2022-03-31 11:50:00,23.05,23.06,23.03,23.05,516968.0,23.05,23.06,23.03,23.05,516968.0
2022-03-31 11:55:00,23.05,23.08,23.04,23.07,321206.0,23.05,23.08,23.04,23.07,321206.0
2022-03-31 12:00:00,23.07,23.08,23.05,23.05,647542.0,23.07,23.08,23.05,23.05,647542.0
2022-03-31 12:05:00,23.05,23.06,23.0,23.01,737348.0,23.05,23.06,23.0,23.01,737348.0
2022-03-31 12:10:00,23.0,23.01,22.98,23.0,746715.0,23.0,23.01,22.98,23.0,746715.0
2022-03-31 12:15:00,23.0,23.0,22.97,22.98,193492.0,23.0,23.0,22.97,22.98,193492.0
2022-03-31 12:20:00,22.98,22.99,22.96,22.97,578282.0,22.98,22.99,22.96,22.97,578282.0
2022-03-31 12:25:00,22.97,22.97,22.94,22.97,491607.0,22.97,22.97,22.94,22.97,491607.0
2022-03-31 12:30:00,22.97,22.98,22.96,22.97,263088.0,22.97,22.98,22.96,22.97,263088.0
2022-03-31 12:35:00,22.98,23.0,22.97,22.98,527770.0,22.98,23.0,22.97,22.98,527770.0
2022-03-31 12:40:00,22.98,22.99,22.96,22.98,413465.0,22.98,22.99,22.96,22.98,413465.0
2022-03-31 12:45:00,22.98,22.99,22.97,22.98,67738.0,22.98,22.99,22.97,22.98,67738.0
2022-03-31 12:50:00,22.98,23.01,22.97,22.98,353132.0,22.98,23.01,22.97,22.98,353132.0
2022-03-31 12:55:00,22.98,23.01,22.98,23.01,239265.0,22.98,23.01,22.98,23.01,239265.0
2022-03-31 13:00:00,23.0,23.02,22.99,23.01,160220.0,23.0,23.02,22.99,23.01,160220.0
2022-03-31 13:05:00,23.02,23.05,23.01,23.04,593417.0,23.02,23.05,23.01,23.04,593417.0
2022-03-31 13:10:00,23.04,23.04,23.03,23.03,35200.0,23.04,23.04,23.03,23.03,35200.0
2022-03-31 13:15:00,23.04,23.05,23.02,23.04,366972.0,23.04,23.05,23.02,23.04,366972.0
2022-03-31 13:20:00,23.05,23.06,23.02,23.05,897249.0,23.05,23.06,23.02,23.05,897249.0
2022-03-31 13:25:00,23.05,23.06,23.03,23.04,402063.0,23.05,23.06,23.03,23.04,402063.0
2022-03-31 13:30:00,23.04,23.04,23.02,23.03,273283.0,23.04,23.04,23.02,23.03,273283.0
2022-03-31 13:35:00,23.03,23.04,23.02,23.03,167391.0,23.03,23.04,23.02,23.03,167391.0
2022-03-31 13:40:00,23.03,23.05,23.02,23.05,197338.0,23.03,23.05,23.02,23.05,197338.0
2022-03-31 13:45:00,23.04,23.04,23.03,23.03,53263.0,23.04,23.04,23.03,23.03,53263.0
2022-03-31 13:50:00,23.03,23.03,23.02,23.02,136633.0,23.03,23.03,23.02,23.02,136633.0
2022-03-31 13:55:00,23.02,23.03,23.01,23.03,100092.0,23.02,23.03,23.01,23.03,100092.0
2022-03-31 14:00:00,23.02,23.02,23.0,23.0,36482.0,23.02,23.02,23.0,23.0,36482.0
2022-03-31 14:05:00,23.01,23.01,22.99,22.99,118046.0,23.01,23.01,22.99,22.99,118046.0
2022-03-31 14:10:00,22.99,23.0,22.97,22.98,124422.0,22.99,23.0,22.97,22.98,124422.0
2022-03-31 14:15:00,22.98,22.99,22.97,22.98,118015.0,22.98,22.99,22.97,22.98,118015.0
2022-03-31 14:20:00,22.98,22.99,22.97,22.99,66890.0,22.98,22.99,22.97,22.99,66890.0
2022-03-31 14:25:00,22.98,22.98,22.96,22.96,59281.0,22.98,22.98,22.96,22.96,59281.0
2022-03-31 14:30:00,22.96,22.97,22.94,22.95,204365.0,22.96,22.97,22.94,22.95,204365.0
2022-03-31 14:35:00,22.95,22.98,22.95,22.98,247227.0,22.95,22.98,22.95,22.98,247227.0
2022-03-31 14:40:00,22.98,22.98,22.97,22.98,36518.0,22.98,22.98,22.97,22.98,36518.0
2022-03-31 14:45:00,22.97,22.98,22.95,22.96,168433.0,22.97,22.98,22.95,22.96,168433.0
2022-03-31 14:50:00,22.96,22.97,22.96,22.96,85316.0,22.96,22.97,22.96,22.96,85316.0
2022-03-31 14:55:00,22.96,22.99,22.96,22.96,247097.0,22.96,22.99,22.96,22.96,247097.0
2022-03-31 15:00:00,22.97,22.98,22.96,22.98,77965.0,22.97,22.98,22.96,22.98,77965.0
2022-03-31 15:05:00,22.97,22.98,22.97,22.98,51279.0,22.97,22.98,22.97,22.98,51279.0
2022-03-31 15:10:00,22.98,22.99,22.97,22.97,118781.0,22.98,22.99,22.97,22.97,118781.0
2022-03-31 15:15:00,22.97,22.98,22.96,22.97,53180.0,22.97,22.98,22.96,22.97,53180.0
2022-03-31 15:20:00,22.96,22.97,22.95,22.96,190187.0,22.96,22.97,22.95,22.96,190187.0
2022-03-31 15:25:00,22.95,22.97,22.94,22.95,185513.0,22.95,22.97,22.94,22.95,185513.0
2022-03-31 15:30:00,22.95,22.95,22.93,22.94,158400.0,22.95,22.95,22.93,22.94,158400.0
2022-03-31 15:35:00,22.93,22.96,22.93,22.94,601837.0,22.93,22.96,22.93,22.94,601837.0
2022-03-31 15:40:00,22.94,22.94,22.91,22.92,358570.0,22.94,22.94,22.91,22.92,358570.0
2022-03-31 15:45:00,22.92,22.93,22.9,22.91,509500.0,22.92,22.93,22.9,22.91,509500.0
2022-03-31 15:50:00,22.9,22.91,22.88,22.89,552582.0,22.9,22.91,22.88,22.89,552582.0
2022-03-31 15:55:00,22.9,22.9,22.86,22.87,971128.0,22.9,22.9,22.86,22.87,971128.0
2022-04-01 09:30:00,22.59,22.72,22.57,22.71,854677.0,22.59,22.72,22.57,22.71,854677.0
2022-04-01 09:35:00,22.71,22.76,22.69,22.75,780694.0,22.71,22.76,22.69,22.75,780694.0
2022-04-01 09:40:00,22.75,22.82,22.73,22.8,587164.0,22.75,22.82,22.73,22.8,587164.0
2022-04-01 09:45:00,22.8,22.86,22.78,22.84,416530.0,22.8,22.86,22.78,22.84,416530.0
2022-04-01 09:50:00,22.85,22.86,22.82,22.84,810478.0,22.85,22.86,22.82,22.84,810478.0
2022-04-01 09:55:00,22.84,22.87,22.82,22.87,1804199.0,22.84,22.87,22.82,22.87,1804199.0
2022-04-01 10:00:00,22.87,22.87,22.82,22.86,1894181.0,22.87,22.87,22.82,22.86,1894181.0
2022-04-01 10:05:00,22.86,22.88,22.81,22.82,2168024.0,22.86,22.88,22.81,22.82,2168024.0
2022-04-01 10:10:00,22.82,22.87,22.81,22.86,309722.0,22.82,22.87,22.81,22.86,309722.0
2022-04-01 10:15:00,22.85,22.9,22.84,22.88,676464.0,22.85,22.9,22.84,22.88,676464.0
2022-04-01 10:20:00,22.88,22.92,22.81,22.83,682757.0,22.88,22.92,22.81,22.83,682757.0
2022-04-01 10:25:00,22.83,22.83,22.78,22.79,552387.0,22.83,22.83,22.78,22.79,552387.0
2022-04-01 10:30:00,22.79,22.79,22.64,22.69,1159913.0,22.79,22.79,22.64,22.69,1159913.0
2022-04-01 10:35:00,22.68,22.77,22.67,22.75,534344.0,22.68,22.77,22.67,22.75,534344.0
2022-04-01 10:40:00,22.76,22.8,22.75,22.78,637169.0,22.76,22.8,22.75,22.78,637169.0
2022-04-01 10:45:00,22.78,22.85,22.77,22.85,929939.0,22.78,22.85,22.77,22.85,929939.0
2022-04-01 10:50:00,22.84,22.86,22.82,22.85,598149.0,22.84,22.86,22.82,22.85,598149.0
2022-04-01 10:55:00,22.85,22.89,22.83,22.86,868287.0,22.85,22.89,22.83,22.86,868287.0
2022-04-01 11:00:00,22.86,22.87,22.8,22.8,734636.0,22.86,22.87,22.8,22.8,734636.0
2022-04-01 11:05:00,22.8,22.82,22.79,22.8,328136.0,22.8,22.82,22.79,22.8,328136.0
2022-04-01 11:10:00,22.8,22.88,22.79,22.87,693015.0,22.8,22.88,22.79,22.87,693015.0
2022-04-01 11:15:00,22.88,22.9,22.83,22.84,650237.0,22.88,22.9,22.83,22.84,650237.0
2022-04-01 11:20:00,22.84,22.88,22.81,22.85,635035.0,22.84,22.88,22.81,22.85,635035.0
2022-04-01 11:25:00,22.85,22.88,22.83,22.85,777247.0,22.85,22.88,22.83,22.85,777247.0
2022-04-01 11:30:00,22.86,22.87,22.83,22.86,705076.0,22.86,22.87,22.83,22.86,705076.0
2022-04-01 11:35:00,22.86,22.9,22.84,22.89,554691.0,22.86,22.9,22.84,22.89,554691.0
2022-04-01 11:40:00,22.89,22.92,22.88,22.91,809654.0,22.89,22.92,22.88,22.91,809654.0
2022-04-01 11:45:00,22.91,22.91,22.87,22.88,694336.0,22.91,22.91,22.87,22.88,694336.0
2022-04-01 11:50:00,22.89,22.9,22.86,22.87,700323.0,22.89,22.9,22.86,22.87,700323.0
2022-04-01 11:55:00,22.86,22.89,22.85,22.85,499366.0,22.86,22.89,22.85,22.85,499366.0
2022-04-01 12:00:00,22.86,22.89,22.85,22.86,494666.0,22.86,22.89,22.85,22.86,494666.0
2022-04-01 12:05:00,22.86,22.86,22.82,22.86,407438.0,22.86,22.86,22.82,22.86,407438.0
2022-04-01 12:10:00,22.86,22.86,22.83,22.84,631323.0,22.86,22.86,22.83,22.84,631323.0
2022-04-01 12:15:00,22.84,22.87,22.83,22.86,563217.0,22.84,22.87,22.83,22.86,563217.0
2022-04-01 12:20:00,22.86,22.86,22.82,22.83,448999.0,22.86,22.86,22.82,22.83,448999.0
2022-04-01 12:25:00,22.83,22.85,22.81,22.84,351788.0,22.83,22.85,22.81,22.84,351788.0
2022-04-01 12:30:00,22.84,22.84,22.81,22.82,285517.0,22.84,22.84,22.81,22.82,285517.0
2022-04-01 12:35:00,22.82,22.85,22.81,22.84,413820.0,22.82,22.85,22.81,22.84,413820.0
2022-04-01 12:40:00,22.83,22.84,22.81,22.83,420325.0,22.83,22.84,22.81,22.83,420325.0
2022-04-01 12:45:00,22.84,22.86,22.82,22.82,498928.0,22.84,22.86,22.82,22.82,498928.0
2022-04-01 12:50:00,22.83,22.85,22.82,22.84,340470.0,22.83,22.85,22.82,22.84,340470.0
2022-04-01 12:55:00,22.84,22.84,22.79,22.8,267930.0,22.84,22.84,22.79,22.8,267930.0
2022-04-01 13:00:00,22.8,22.8,22.76,22.77,617147.0,22.8,22.8,22.76,22.77,617147.0
2022-04-01 13:05:00,22.77,22.78,22.74,22.75,460495.0,22.77,22.78,22.74,22.75,460495.0
2022-04-01 13:10:00,22.75,22.75,22.67,22.67,550458.0,22.75,22.75,22.67,22.67,550458.0
2022-04-01 13:15:00,22.68,22.69,22.65,22.67,703182.0,22.68,22.69,22.65,22.67,703182.0
2022-04-01 13:20:00,22.67,22.68,22.62,22.68,560895.0,22.67,22.68,22.62,22.68,560895.0
2022-04-01 13:25:00,22.68,22.69,22.64,22.68,570838.0,22.68,22.69,22.64,22.68,570838.0
2022-04-01 13:30:00,22.68,22.69,22.63,22.68,758585.0,22.68,22.69,22.63,22.68,758585.0
2022-04-01 13:35:00,22.69,22.69,22.65,22.67,498276.0,22.69,22.69,22.65,22.67,498276.0
2022-04-01 13:40:00,22.67,22.69,22.65,22.69,394304.0,22.67,22.69,22.65,22.69,394304.0
2022-04-01 13:45:00,22.69,22.7,22.67,22.69,399953.0,22.69,22.7,22.67,22.69,399953.0
2022-04-01 13:50:00,22.68,22.71,22.68,22.69,388250.0,22.68,22.71,22.68,22.69,388250.0
2022-04-01 13:55:00,22.7,22.71,22.68,22.68,284465.0,22.7,22.71,22.68,22.68,284465.0
2022-04-01 14:00:00,22.68,22.74,22.68,22.72,419036.0,22.68,22.74,22.68,22.72,419036.0
2022-04-01 14:05:00,22.72,22.75,22.7,22.71,533797.0,22.72,22.75,22.7,22.71,533797.0
2022-04-01 14:10:00,22.71,22.72,22.69,22.71,348023.0,22.71,22.72,22.69,22.71,348023.0
2022-04-01 14:15:00,22.71,22.74,22.7,22.74,514495.0,22.71,22.74,22.7,22.74,514495.0
2022-04-01 14:20:00,22.74,22.77,22.73,22.75,548069.0,22.74,22.77,22.73,22.75,548069.0
2022-04-01 14:25:00,22.75,22.77,22.74,22.76,440252.0,22.75,22.77,22.74,22.76,440252.0
2022-04-01 14:30:00,22.77,22.78,22.74,22.77,525772.0,22.77,22.78,22.74,22.77,525772.0
2022-04-01 14:35:00,22.77,22.79,22.76,22.77,522346.0,22.77,22.79,22.76,22.77,522346.0
2022-04-01 14:40:00,22.78,22.78,22.76,22.77,523329.0,22.78,22.78,22.76,22.77,523329.0
2022-04-01 14:45:00,22.77,22.79,22.76,22.79,650694.0,22.77,22.79,22.76,22.79,650694.0
2022-04-01 14:50:00,22.79,22.79,22.77,22.77,526828.0,22.79,22.79,22.77,22.77,526828.0
2022-04-01 14:55:00,22.78,22.8,22.77,22.79,597927.0,22.78,22.8,22.77,22.79,597927.0
2022-04-01 15:00:00,22.8,22.8,22.76,22.78,406636.0,22.8,22.8,22.76,22.78,406636.0
2022-04-01 15:05:00,22.78,22.78,22.74,22.75,374453.0,22.78,22.78,22.74,22.75,374453.0
2022-04-01 15:10:00,22.74,22.76,22.73,22.76,295970.0,22.74,22.76,22.73,22.76,295970.0
2022-04-01 15:15:00,22.76,22.79,22.75,22.78,432164.0,22.76,22.79,22.75,22.78,432164.0
2022-04-01 15:20:00,22.78,22.8,22.77,22.78,463415.0,22.78,22.8,22.77,22.78,463415.0
2022-04-01 15:25:00,22.78,22.79,22.77,22.79,285734.0,22.78,22.79,22.77,22.79,285734.0
2022-04-01 15:30:00,22.79,22.79,22.76,22.77,397953.0,22.79,22.79,22.76,22.77,397953.0
2022-04-01 15:35:00,22.77,22.78,22.73,22.76,374968.0,22.77,22.78,22.73,22.76,374968.0
2022-04-01 15:40:00,22.75,22.76,22.74,22.75,678338.0,22.75,22.76,22.74,22.75,678338.0
2022-04-01 15:45:00,22.75,22.76,22.72,22.73,473595.0,22.75,22.76,22.72,22.73,473595.0
2022-04-01 15:50:00,22.72,22.76,22.72,22.74,308576.0,22.72,22.76,22.72,22.74,308576.0
2022-04-01 15:55:00,22.74,22.75,22.72,22.72,486451.0,22.74,22.75,22.72,22.72,486451.0
2022-04-04 09:30:00,22.67,22.74,22.63,22.71,1431893.0,22.67,22.74,22.63,22.71,1431893.0
2022-04-04 09:35:00,22.71,22.75,22.65,22.74,435667.0,22.71,22.75,22.65,22.74,435667.0
2022-04-04 09:40:00,22.74,22.82,22.69,22.7,758006.0,22.74,22.82,22.69,22.7,758006.0
2022-04-04 09:45:00,22.7,22.7,22.49,22.53,1738930.0,22.7,22.7,22.49,22.53,1738930.0
2022-04-04 09:50:00,22.54,22.58,22.45,22.51,740367.0,22.54,22.58,22.45,22.51,740367.0
2022-04-04 09:55:00,22.5,22.52,22.45,22.47,758190.0,22.5,22.52,22.45,22.47,758190.0
2022-04-04 10:00:00,22.46,22.58,22.42,22.54,1324083.0,22.46,22.58,22.42,22.54,1324083.0
2022-04-04 10:05:00,22.54,22.55,22.44,22.5,580872.0,22.54,22.55,22.44,22.5,580872.0
2022-04-04 10:10:00,22.49,22.54,22.48,22.49,532274.0,22.49,22.54,22.48,22.49,532274.0
2022-04-04 10:15:00,22.5,22.54,22.43,22.44,353913.0,22.5,22.54,22.43,22.44,353913.0
2022-04-04 10:20:00,22.43,22.52,22.43,22.48,1215687.0,22.43,22.52,22.43,22.48,1215687.0
2022-04-04 10:25:00,22.48,22.53,22.45,22.53,465066.0,22.48,22.53,22.45,22.53,465066.0
2022-04-04 10:30:00,22.53,22.55,22.5,22.53,400353.0,22.53,22.55,22.5,22.53,400353.0
2022-04-04 10:35:00,22.52,22.55,22.5,22.52,241802.0,22.52,22.55,22.5,22.52,241802.0
2022-04-04 10:40:00,22.53,22.58,22.52,22.57,475006.0,22.53,22.58,22.52,22.57,475006.0
2022-04-04 10:45:00,22.57,22.67,22.57,22.67,984339.0,22.57,22.67,22.57,22.67,984339.0
2022-04-04 10:50:00,22.67,22.71,22.64,22.69,276669.0,22.67,22.71,22.64,22.69,276669.0
2022-04-04 10:55:00,22.7,22.72,22.67,22.68,198893.0,22.7,22.72,22.67,22.68,198893.0
2022-04-04 11:00:00,22.69,22.71,22.65,22.7,230272.0,22.69,22.71,22.65,22.7,230272.0
2022-04-04 11:05:00,22.7,22.72,22.66,22.67,263777.0,22.7,22.72,22.66,22.67,263777.0
2022-04-04 11:10:00,22.68,22.7,22.68,22.69,168093.0,22.68,22.7,22.68,22.69,168093.0
2022-04-04 11:15:00,22.69,22.75,22.68,22.74,234331.0,22.69,22.75,22.68,22.74,234331.0
2022-04-04 11:20:00,22.75,22.75,22.7,22.71,183043.0,22.75,22.75,22.7,22.71,183043.0
2022-04-04 11:25:00,22.72,22.73,22.65,22.65,433251.0,22.72,22.73,22.65,22.65,433251.0
2022-04-04 11:30:00,22.65,22.66,22.62,22.63,874376.0,22.65,22.66,22.62,22.63,874376.0
2022-04-04 11:35:00,22.63,22.65,22.62,22.62,529416.0,22.63,22.65,22.62,22.62,529416.0
2022-04-04 11:40:00,22.62,22.63,22.58,22.59,357798.0,22.62,22.63,22.58,22.59,357798.0
2022-04-04 11:45:00,22.59,22.61,22.57,22.6,237185.0,22.59,22.61,22.57,22.6,237185.0
2022-04-04 11:50:00,22.6,22.61,22.58,22.6,168855.0,22.6,22.61,22.58,22.6,168855.0
2022-04-04 11:55:00,22.61,22.66,22.6,22.66,552738.0,22.61,22.66,22.6,22.66,552738.0
2022-04-04 12:00:00,22.66,22.67,22.63,22.64,272551.0,22.66,22.67,22.63,22.64,272551.0
2022-04-04 12:05:00,22.64,22.65,22.62,22.63,238354.0,22.64,22.65,22.62,22.63,238354.0
2022-04-04 12:10:00,22.63,22.66,22.62,22.66,231162.0,22.63,22.66,22.62,22.66,231162.0
2022-04-04 12:15:00,22.66,22.67,22.65,22.65,123161.0,22.66,22.67,22.65,22.65,123161.0
2022-04-04 12:20:00,22.65,22.68,22.65,22.67,126844.0,22.65,22.68,22.65,22.67,126844.0
2022-04-04 12:25:00,22.67,22.67,22.64,22.64,307272.0,22.67,22.67,22.64,22.64,307272.0
2022-04-04 12:30:00,22.64,22.65,22.61,22.63,657485.0,22.64,22.65,22.61,22.63,657485.0
2022-04-04 12:35:00,22.63,22.65,22.62,22.63,340961.0,22.63,22.65,22.62,22.63,340961.0
2022-04-04 12:40:00,22.63,22.64,22.61,22.63,450253.0,22.63,22.64,22.61,22.63,450253.0
2022-04-04 12:45:00,22.64,22.65,22.62,22.64,132535.0,22.64,22.65,22.62,22.64,132535.0
2022-04-04 12:50:00,22.64,22.65,22.62,22.63,274014.0,22.64,22.65,22.62,22.63,274014.0
2022-04-04 12:55:00,22.63,22.66,22.62,22.64,300111.0,22.63,22.66,22.62,22.64,300111.0
2022-04-04 13:00:00,22.65,22.65,22.59,22.6,259852.0,22.65,22.65,22.59,22.6,259852.0
2022-04-04 13:05:00,22.59,22.62,22.58,22.62,252291.0,22.59,22.62,22.58,22.62,252291.0
2022-04-04 13:10:00,22.61,22.64,22.61,22.63,596474.0,22.61,22.64,22.61,22.63,596474.0
2022-04-04 13:15:00,22.63,22.64,22.61,22.62,415280.0,22.63,22.64,22.61,22.62,415280.0
2022-04-04 13:20:00,22.61,22.65,22.6,22.62,439172.0,22.61,22.65,22.6,22.62,439172.0
2022-04-04 13:25:00,22.63,22.65,22.61,22.63,501701.0,22.63,22.65,22.61,22.63,501701.0
2022-04-04 13:30:00,22.63,22.64,22.6,22.61,210209.0,22.63,22.64,22.6,22.61,210209.0
2022-04-04 13:35:00,22.6,22.62,22.59,22.6,551115.0,22.6,22.62,22.59,22.6,551115.0
2022-04-04 13:40:00,22.61,22.62,22.6,22.61,264556.0,22.61,22.62,22.6,22.61,264556.0
2022-04-04 13:45:00,22.6,22.61,22.59,22.6,96735.0,22.6,22.61,22.59,22.6,96735.0
2022-04-04 13:50:00,22.6,22.61,22.59,22.6,234299.0,22.6,22.61,22.59,22.6,234299.0
2022-04-04 13:55:00,22.61,22.62,22.6,22.61,352604.0,22.61,22.62,22.6,22.61,352604.0
2022-04-04 14:00:00,22.61,22.62,22.59,22.61,458878.0,22.61,22.62,22.59,22.61,458878.0
2022-04-04 14:05:00,22.61,22.65,22.6,22.65,318027.0,22.61,22.65,22.6,22.65,318027.0
2022-04-04 14:10:00,22.65,22.65,22.62,22.63,481468.0,22.65,22.65,22.62,22.63,481468.0
2022-04-04 14:15:00,22.63,22.65,22.63,22.65,174753.0,22.63,22.65,22.63,22.65,174753.0
2022-04-04 14:20:00,22.64,22.66,22.64,22.65,113531.0,22.64,22.66,22.64,22.65,113531.0
2022-04-04 14:25:00,22.64,22.68,22.64,22.67,226102.0,22.64,22.68,22.64,22.67,226102.0
2022-04-04 14:30:00,22.67,22.69,22.66,22.69,261458.0,22.67,22.69,22.66,22.69,261458.0
2022-04-04 14:35:00,22.68,22.69,22.65,22.67,247202.0,22.68,22.69,22.65,22.67,247202.0
2022-04-04 14:40:00,22.67,22.67,22.64,22.67,210387.0,22.67,22.67,22.64,22.67,210387.0
2022-04-04 14:45:00,22.67,22.68,22.65,22.66,394282.0,22.67,22.68,22.65,22.66,394282.0
2022-04-04 14:50:00,22.67,22.68,22.66,22.67,83452.0,22.67,22.68,22.66,22.67,83452.0
2022-04-04 14:55:00,22.68,22.68,22.66,22.66,133862.0,22.68,22.68,22.66,22.66,133862.0
2022-04-04 15:00:00,22.66,22.67,22.65,22.66,98313.0,22.66,22.67,22.65,22.66,98313.0
2022-04-04 15:05:00,22.66,22.67,22.65,22.65,122596.0,22.66,22.67,22.65,22.65,122596.0
2022-04-04 15:10:00,22.65,22.67,22.64,22.66,245444.0,22.65,22.67,22.64,22.66,245444.0
2022-04-04 15:15:00,22.66,22.67,22.65,22.65,274246.0,22.66,22.67,22.65,22.65,274246.0
2022-04-04 15:20:00,22.66,22.67,22.63,22.63,222974.0,22.66,22.67,22.63,22.63,222974.0
2022-04-04 15:25:00,22.63,22.65,22.61,22.62,350680.0,22.63,22.65,22.61,22.62,350680.0
2022-04-04 15:30:00,22.62,22.64,22.6,22.64,727274.0,22.62,22.64,22.6,22.64,727274.0
2022-04-04 15:35:00,22.63,22.64,22.62,22.63,454944.0,22.63,22.64,22.62,22.63,454944.0
2022-04-04 15:40:00,22.63,22.64,22.62,22.62,281021.0,22.63,22.64,22.62,22.62,281021.0
2022-04-04 15:45:00,22.63,22.65,22.62,22.63,374126.0,22.63,22.65,22.62,22.63,374126.0
2022-04-04 15:50:00,22.63,22.65,22.63,22.64,261384.0,22.63,22.65,22.63,22.64,261384.0
2022-04-04 15:55:00,22.64,22.66,22.64,22.64,481901.0,22.64,22.66,22.64,22.64,481901.0
2022-04-05 09:30:00,22.9,23.03,22.9,22.98,1736683.0,22.9,23.03,22.9,22.98,1736683.0
2022-04-05 09:35:00,22.99,23.01,22.97,23.01,588693.0,22.99,23.01,22.97,23.01,588693.0
2022-04-05 09:40:00,23.01,23.04,22.98,23.04,582555.0,23.01,23.04,22.98,23.04,582555.0
2022-04-05 09:45:00,23.04,23.04,22.95,22.99,614064.0,23.04,23.04,22.95,22.99,614064.0
2022-04-05 09:50:00,22.99,23.0,22.95,22.98,317763.0,22.99,23.0,22.95,22.98,317763.0
2022-04-05 09:55:00,22.98,23.03,22.97,23.0,447191.0,22.98,23.03,22.97,23.0,447191.0
2022-04-05 10:00:00,23.0,23.04,22.98,23.0,977469.0,23.0,23.04,22.98,23.0,977469.0
2022-04-05 10:05:00,22.99,22.99,22.9,22.93,1263414.0,22.99,22.99,22.9,22.93,1263414.0
2022-04-05 10:10:00,22.94,22.94,22.83,22.85,860370.0,22.94,22.94,22.83,22.85,860370.0
2022-04-05 10:15:00,22.84,22.85,22.78,22.83,532811.0,22.84,22.85,22.78,22.83,532811.0
2022-04-05 10:20:00,22.83,22.84,22.74,22.77,568383.0,22.83,22.84,22.74,22.77,568383.0
2022-04-05 10:25:00,22.78,22.81,22.76,22.79,514458.0,22.78,22.81,22.76,22.79,514458.0
2022-04-05 10:30:00,22.79,22.8,22.7,22.7,717399.0,22.79,22.8,22.7,22.7,717399.0
2022-04-05 10:35:00,22.7,22.74,22.68,22.7,641199.0,22.7,22.74,22.68,22.7,641199.0
2022-04-05 10:40:00,22.71,22.73,22.64,22.65,749718.0,22.71,22.73,22.64,22.65,749718.0
2022-04-05 10:45:00,22.65,22.69,22.62,22.68,932949.0,22.65,22.69,22.62,22.68,932949.0
2022-04-05 10:50:00,22.68,22.73,22.66,22.7,847839.0,22.68,22.73,22.66,22.7,847839.0
2022-04-05 10:55:00,22.69,22.7,22.65,22.66,441256.0,22.69,22.7,22.65,22.66,441256.0
2022-04-05 11:00:00,22.67,22.68,22.63,22.67,495420.0,22.67,22.68,22.63,22.67,495420.0
2022-04-05 11:05:00,22.67,22.69,22.64,22.64,502388.0,22.67,22.69,22.64,22.64,502388.0
2022-04-05 11:10:00,22.64,22.67,22.6,22.63,580706.0,22.64,22.67,22.6,22.63,580706.0
2022-04-05 11:15:00,22.64,22.7,22.61,22.7,566152.0,22.64,22.7,22.61,22.7,566152.0
2022-04-05 11:20:00,22.7,22.71,22.65,22.66,523395.0,22.7,22.71,22.65,22.66,523395.0
2022-04-05 11:25:00,22.66,22.66,22.54,22.58,1465153.0,22.66,22.66,22.54,22.58,1465153.0
2022-04-05 11:30:00,22.58,22.6,22.54,22.55,678633.0,22.58,22.6,22.54,22.55,678633.0
2022-04-05 11:35:00,22.55,22.58,22.53,22.55,478077.0,22.55,22.58,22.53,22.55,478077.0
2022-04-05 11:40:00,22.55,22.56,22.51,22.51,821510.0,22.55,22.56,22.51,22.51,821510.0
2022-04-05 11:45:00,22.52,22.57,22.51,22.56,549482.0,22.52,22.57,22.51,22.56,549482.0
2022-04-05 11:50:00,22.56,22.57,22.51,22.54,679710.0,22.56,22.57,22.51,22.54,679710.0
2022-04-05 11:55:00,22.53,22.56,22.46,22.48,1689938.0,22.53,22.56,22.46,22.48,1689938.0
2022-04-05 12:00:00,22.48,22.51,22.44,22.45,797492.0,22.48,22.51,22.44,22.45,797492.0
2022-04-05 12:05:00,22.45,22.52,22.43,22.51,911500.0,22.45,22.52,22.43,22.51,911500.0
2022-04-05 12:10:00,22.51,22.57,22.51,22.55,765217.0,22.51,22.57,22.51,22.55,765217.0
2022-04-05 12:15:00,22.55,22.6,22.54,22.59,523895.0,22.55,22.6,22.54,22.59,523895.0
2022-04-05 12:20:00,22.59,22.61,22.55,22.55,280055.0,22.59,22.61,22.55,22.55,280055.0
2022-04-05 12:25:00,22.56,22.57,22.53,22.54,299362.0,22.56,22.57,22.53,22.54,299362.0
2022-04-05 12:30:00,22.54,22.54,22.49,22.51,152817.0,22.54,22.54,22.49,22.51,152817.0
2022-04-05 12:35:00,22.51,22.54,22.5,22.52,168617.0,22.51,22.54,22.5,22.52,168617.0
2022-04-05 12:40:00,22.52,22.54,22.51,22.52,211245.0,22.52,22.54,22.51,22.52,211245.0
2022-04-05 12:45:00,22.52,22.54,22.5,22.54,209945.0,22.52,22.54,22.5,22.54,209945.0
2022-04-05 12:50:00,22.53,22.55,22.51,22.55,195274.0,22.53,22.55,22.51,22.55,195274.0
2022-04-05 12:55:00,22.54,22.55,22.51,22.52,304204.0,22.54,22.55,22.51,22.52,304204.0
2022-04-05 13:00:00,22.52,22.54,22.5,22.53,226018.0,22.52,22.54,22.5,22.53,226018.0
2022-04-05 13:05:00,22.53,22.58,22.51,22.56,362683.0,22.53,22.58,22.51,22.56,362683.0
2022-04-05 13:10:00,22.57,22.57,22.54,22.55,330804.0,22.57,22.57,22.54,22.55,330804.0
2022-04-05 13:15:00,22.55,22.56,22.52,22.55,484487.0,22.55,22.56,22.52,22.55,484487.0
2022-04-05 13:20:00,22.55,22.56,22.52,22.56,550925.0,22.55,22.56,22.52,22.56,550925.0
2022-04-05 13:25:00,22.56,22.57,22.53,22.56,349092.0,22.56,22.57,22.53,22.56,349092.0
2022-04-05 13:30:00,22.56,22.56,22.51,22.54,267311.0,22.56,22.56,22.51,22.54,267311.0
2022-04-05 13:35:00,22.54,22.54,22.52,22.52,393616.0,22.54,22.54,22.52,22.52,393616.0
2022-04-05 13:40:00,22.52,22.53,22.49,22.5,492674.0,22.52,22.53,22.49,22.5,492674.0
2022-04-05 13:45:00,22.51,22.51,22.47,22.5,339939.0,22.51,22.51,22.47,22.5,339939.0
2022-04-05 13:50:00,22.5,22.5,22.46,22.48,142507.0,22.5,22.5,22.46,22.48,142507.0
2022-04-05 13:55:00,22.48,22.5,22.46,22.5,203692.0,22.48,22.5,22.46,22.5,203692.0
2022-04-05 14:00:00,22.49,22.5,22.47,22.48,207271.0,22.49,22.5,22.47,22.48,207271.0
2022-04-05 14:05:00,22.47,22.48,22.45,22.47,211752.0,22.47,22.48,22.45,22.47,211752.0
2022-04-05 14:10:00,22.46,22.48,22.45,22.45,176173.0,22.46,22.48,22.45,22.45,176173.0
2022-04-05 14:15:00,22.46,22.46,22.44,22.45,340453.0,22.46,22.46,22.44,22.45,340453.0
2022-04-05 14:20:00,22.45,22.46,22.44,22.45,161924.0,22.45,22.46,22.44,22.45,161924.0
2022-04-05 14:25:00,22.44,22.46,22.43,22.45,381398.0,22.44,22.46,22.43,22.45,381398.0
2022-04-05 14:30:00,22.45,22.49,22.44,22.48,423303.0,22.45,22.49,22.44,22.48,423303.0
2022-04-05 14:35:00,22.48,22.49,22.46,22.48,230999.0,22.48,22.49,22.46,22.48,230999.0
2022-04-05 14:40:00,22.48,22.49,22.44,22.46,174016.0,22.48,22.49,22.44,22.46,174016.0
2022-04-05 14:45:00,22.46,22.48,22.44,22.45,253347.0,22.46,22.48,22.44,22.45,253347.0
2022-04-05 14:50:00,22.46,22.48,22.45,22.48,211799.0,22.46,22.48,22.45,22.48,211799.0
2022-04-05 14:55:00,22.48,22.49,22.46,22.46,474662.0,22.48,22.49,22.46,22.46,474662.0
2022-04-05 15:00:00,22.46,22.48,22.45,22.46,269023.0,22.46,22.48,22.45,22.46,269023.0
2022-04-05 15:05:00,22.46,22.46,22.43,22.46,462635.0,22.46,22.46,22.43,22.46,462635.0
2022-04-05 15:10:00,22.45,22.46,22.43,22.44,241463.0,22.45,22.46,22.43,22.44,241463.0
2022-04-05 15:15:00,22.44,22.46,22.43,22.45,528682.0,22.44,22.46,22.43,22.45,528682.0
2022-04-05 15:20:00,22.44,22.44,22.42,22.44,259250.0,22.44,22.44,22.42,22.44,259250.0
2022-04-05 15:25:00,22.44,22.44,22.42,22.43,306735.0,22.44,22.44,22.42,22.43,306735.0
2022-04-05 15:30:00,22.43,22.45,22.42,22.44,185176.0,22.43,22.45,22.42,22.44,185176.0
2022-04-05 15:35:00,22.44,22.45,22.42,22.45,338119.0,22.44,22.45,22.42,22.45,338119.0
2022-04-05 15:40:00,22.45,22.45,22.42,22.43,483906.0,22.45,22.45,22.42,22.43,483906.0
2022-04-05 15:45:00,22.43,22.44,22.39,22.39,547660.0,22.43,22.44,22.39,22.39,547660.0
2022-04-05 15:50:00,22.4,22.41,22.38,22.39,977468.0,22.4,22.41,22.38,22.39,977468.0
2022-04-05 15:55:00,22.4,22.41,22.37,22.37,1292497.0,22.4,22.41,22.37,22.37,1292497.0
2022-04-06 09:30:00,22.53,22.64,22.53,22.64,1077758.0,22.53,22.64,22.53,22.64,1077758.0
2022-04-06 09:35:00,22.64,22.67,22.6,22.63,421316.0,22.64,22.67,22.6,22.63,421316.0
2022-04-06 09:40:00,22.63,22.64,22.59,22.62,321826.0,22.63,22.64,22.59,22.62,321826.0
2022-04-06 09:45:00,22.63,22.63,22.56,22.58,397045.0,22.63,22.63,22.56,22.58,397045.0
2022-04-06 09:50:00,22.58,22.65,22.58,22.63,488003.0,22.58,22.65,22.58,22.63,488003.0
2022-04-06 09:55:00,22.63,22.68,22.62,22.66,702192.0,22.63,22.68,22.62,22.66,702192.0
2022-04-06 10:00:00,22.66,22.7,22.63,22.63,561781.0,22.66,22.7,22.63,22.63,561781.0
2022-04-06 10:05:00,22.63,22.64,22.59,22.6,957075.0,22.63,22.64,22.59,22.6,957075.0
2022-04-06 10:10:00,22.6,22.61,22.57,22.58,298322.0,22.6,22.61,22.57,22.58,298322.0
2022-04-06 10:15:00,22.58,22.62,22.58,22.61,521633.0,22.58,22.62,22.58,22.61,521633.0
2022-04-06 10:20:00,22.6,22.64,22.6,22.62,494735.0,22.6,22.64,22.6,22.62,494735.0
2022-04-06 10:25:00,22.62,22.63,22.58,22.59,405049.0,22.62,22.63,22.58,22.59,405049.0
2022-04-06 10:30:00,22.59,22.6,22.57,22.58,557213.0,22.59,22.6,22.57,22.58,557213.0
2022-04-06 10:35:00,22.58,22.58,22.55,22.56,483628.0,22.58,22.58,22.55,22.56,483628.0
2022-04-06 10:40:00,22.57,22.59,22.55,22.55,590473.0,22.57,22.59,22.55,22.55,590473.0
2022-04-06 10:45:00,22.55,22.56,22.51,22.53,537526.0,22.55,22.56,22.51,22.53,537526.0
2022-04-06 10:50:00,22.52,22.56,22.52,22.55,310248.0,22.52,22.56,22.52,22.55,310248.0
2022-04-06 10:55:00,22.55,22.57,22.52,22.53,368045.0,22.55,22.57,22.52,22.53,368045.0
2022-04-06 11:00:00,22.53,22.59,22.52,22.59,165853.0,22.53,22.59,22.52,22.59,165853.0
2022-04-06 11:05:00,22.59,22.62,22.58,22.6,489969.0,22.59,22.62,22.58,22.6,489969.0
2022-04-06 11:10:00,22.61,22.62,22.59,22.59,208510.0,22.61,22.62,22.59,22.59,208510.0
2022-04-06 11:15:00,22.6,22.61,22.58,22.61,475057.0,22.6,22.61,22.58,22.61,475057.0
2022-04-06 11:20:00,22.61,22.61,22.57,22.58,645614.0,22.61,22.61,22.57,22.58,645614.0
2022-04-06 11:25:00,22.59,22.59,22.55,22.55,437836.0,22.59,22.59,22.55,22.55,437836.0
2022-04-06 11:30:00,22.55,22.57,22.53,22.55,508223.0,22.55,22.57,22.53,22.55,508223.0
2022-04-06 11:35:00,22.55,22.59,22.54,22.57,418692.0,22.55,22.59,22.54,22.57,418692.0
2022-04-06 11:40:00,22.58,22.59,22.54,22.55,184055.0,22.58,22.59,22.54,22.55,184055.0
2022-04-06 11:45:00,22.56,22.6,22.55,22.59,292987.0,22.56,22.6,22.55,22.59,292987.0
2022-04-06 11:50:00,22.59,22.61,22.57,22.58,384547.0,22.59,22.61,22.57,22.58,384547.0
2022-04-06 11:55:00,22.58,22.61,22.57,22.6,510028.0,22.58,22.61,22.57,22.6,510028.0
2022-04-06 12:00:00,22.6,22.62,22.6,22.61,165346.0,22.6,22.62,22.6,22.61,165346.0
2022-04-06 12:05:00,22.61,22.61,22.57,22.58,576575.0,22.61,22.61,22.57,22.58,576575.0
2022-04-06 12:10:00,22.58,22.59,22.57,22.58,294332.0,22.58,22.59,22.57,22.58,294332.0
2022-04-06 12:15:00,22.58,22.59,22.55,22.55,307926.0,22.58,22.59,22.55,22.55,307926.0
2022-04-06 12:20:00,22.55,22.57,22.54,22.56,300908.0,22.55,22.57,22.54,22.56,300908.0
2022-04-06 12:25:00,22.56,22.57,22.54,22.55,448255.0,22.56,22.57,22.54,22.55,448255.0
2022-04-06 12:30:00,22.55,22.6,22.55,22.6,595496.0,22.55,22.6,22.55,22.6,595496.0
2022-04-06 12:35:00,22.59,22.6,22.57,22.59,372895.0,22.59,22.6,22.57,22.59,372895.0
2022-04-06 12:40:00,22.58,22.6,22.58,22.6,156389.0,22.58,22.6,22.58,22.6,156389.0
2022-04-06 12:45:00,22.59,22.6,22.54,22.55,309512.0,22.59,22.6,22.54,22.55,309512.0
2022-04-06 12:50:00,22.55,22.58,22.54,22.57,334246.0,22.55,22.58,22.54,22.57,334246.0
2022-04-06 12:55:00,22.57,22.58,22.56,22.57,335704.0,22.57,22.58,22.56,22.57,335704.0
2022-04-06 13:00:00,22.57,22.57,22.53,22.54,556493.0,22.57,22.57,22.53,22.54,556493.0
2022-04-06 13:05:00,22.54,22.55,22.51,22.53,385909.0,22.54,22.55,22.51,22.53,385909.0
2022-04-06 13:10:00,22.53,22.54,22.49,22.51,379938.0,22.53,22.54,22.49,22.51,379938.0
2022-04-06 13:15:00,22.5,22.51,22.47,22.48,705652.0,22.5,22.51,22.47,22.48,705652.0
2022-04-06 13:20:00,22.48,22.5,22.46,22.49,798262.0,22.48,22.5,22.46,22.49,798262.0
2022-04-06 13:25:00,22.49,22.5,22.46,22.48,491674.0,22.49,22.5,22.46,22.48,491674.0
2022-04-06 13:30:00,22.47,22.5,22.47,22.48,561971.0,22.47,22.5,22.47,22.48,561971.0
2022-04-06 13:35:00,22.49,22.5,22.48,22.49,346848.0,22.49,22.5,22.48,22.49,346848.0
2022-04-06 13:40:00,22.49,22.51,22.48,22.5,493900.0,22.49,22.51,22.48,22.5,493900.0
2022-04-06 13:45:00,22.51,22.51,22.47,22.47,347844.0,22.51,22.51,22.47,22.47,347844.0
2022-04-06 13:50:00,22.48,22.5,22.48,22.49,413006.0,22.48,22.5,22.48,22.49,413006.0
2022-04-06 13:55:00,22.49,22.5,22.48,22.5,155465.0,22.49,22.5,22.48,22.5,155465.0
2022-04-06 14:00:00,22.49,22.65,22.46,22.61,499241.0,22.49,22.65,22.46,22.61,499241.0
2022-04-06 14:05:00,22.59,22.6,22.43,22.45,930264.0,22.59,22.6,22.43,22.45,930264.0
2022-04-06 14:10:00,22.44,22.48,22.42,22.46,515975.0,22.44,22.48,22.42,22.46,515975.0
2022-04-06 14:15:00,22.46,22.46,22.38,22.41,979354.0,22.46,22.46,22.38,22.41,979354.0
2022-04-06 14:20:00,22.41,22.44,22.39,22.4,329906.0,22.41,22.44,22.39,22.4,329906.0
2022-04-06 14:25:00,22.41,22.48,22.4,22.44,227057.0,22.41,22.48,22.4,22.44,227057.0
2022-04-06 14:30:00,22.44,22.59,22.43,22.57,383836.0,22.44,22.59,22.43,22.57,383836.0
2022-04-06 14:35:00,22.57,22.59,22.45,22.46,236158.0,22.57,22.59,22.45,22.46,236158.0
2022-04-06 14:40:00,22.46,22.49,22.44,22.49,172875.0,22.46,22.49,22.44,22.49,172875.0
2022-04-06 14:45:00,22.5,22.54,22.48,22.49,113453.0,22.5,22.54,22.48,22.49,113453.0
2022-04-06 14:50:00,22.49,22.55,22.48,22.55,77130.0,22.49,22.55,22.48,22.55,77130.0
2022-04-06 14:55:00,22.55,22.58,22.54,22.55,239137.0,22.55,22.58,22.54,22.55,239137.0
2022-04-06 15:00:00,22.56,22.61,22.56,22.58,181198.0,22.56,22.61,22.56,22.58,181198.0
2022-04-06 15:05:00,22.58,22.58,22.53,22.57,331136.0,22.58,22.58,22.53,22.57,331136.0
2022-04-06 15:10:00,22.58,22.6,22.54,22.57,100823.0,22.58,22.6,22.54,22.57,100823.0
2022-04-06 15:15:00,22.57,22.59,22.55,22.57,146601.0,22.57,22.59,22.55,22.57,146601.0
2022-04-06 15:20:00,22.57,22.6,22.56,22.58,94498.0,22.57,22.6,22.56,22.58,94498.0
2022-04-06 15:25:00,22.58,22.61,22.57,22.59,125411.0,22.58,22.61,22.57,22.59,125411.0
2022-04-06 15:30:00,22.59,22.61,22.57,22.57,208492.0,22.59,22.61,22.57,22.57,208492.0
2022-04-06 15:35:00,22.57,22.59,22.56,22.59,129927.0,22.57,22.59,22.56,22.59,129927.0
2022-04-06 15:40:00,22.59,22.59,22.55,22.57,339205.0,22.59,22.59,22.55,22.57,339205.0
2022-04-06 15:45:00,22.58,22.58,22.55,22.57,212797.0,22.58,22.58,22.55,22.57,212797.0
2022-04-06 15:50:00,22.57,22.6,22.56,22.58,250206.0,22.57,22.6,22.56,22.58,250206.0
2022-04-06 15:55:00,22.58,22.61,22.58,22.58,444110.0,22.58,22.61,22.58,22.58,444110.0
2022-04-07 09:30:00,22.44,22.51,22.39,22.46,547056.0,22.44,22.51,22.39,22.46,547056.0
2022-04-07 09:35:00,22.46,22.5,22.41,22.5,439369.0,22.46,22.5,22.41,22.5,439369.0
2022-04-07 09:40:00,22.5,22.56,22.45,22.48,374473.0,22.5,22.56,22.45,22.48,374473.0
2022-04-07 09:45:00,22.47,22.51,22.43,22.5,312520.0,22.47,22.51,22.43,22.5,312520.0
2022-04-07 09:50:00,22.5,22.54,22.48,22.49,370251.0,22.5,22.54,22.48,22.49,370251.0
2022-04-07 09:55:00,22.49,22.51,22.45,22.5,116222.0,22.49,22.51,22.45,22.5,116222.0
2022-04-07 10:00:00,22.51,22.57,22.51,22.53,252750.0,22.51,22.57,22.51,22.53,252750.0
2022-04-07 10:05:00,22.53,22.55,22.51,22.54,165629.0,22.53,22.55,22.51,22.54,165629.0
2022-04-07 10:10:00,22.53,22.56,22.51,22.53,170380.0,22.53,22.56,22.51,22.53,170380.0
2022-04-07 10:15:00,22.53,22.58,22.52,22.56,177080.0,22.53,22.58,22.52,22.56,177080.0
2022-04-07 10:20:00,22.57,22.59,22.56,22.57,137306.0,22.57,22.59,22.56,22.57,137306.0
2022-04-07 10:25:00,22.57,22.6,22.55,22.58,330484.0,22.57,22.6,22.55,22.58,330484.0
2022-04-07 10:30:00,22.58,22.61,22.56,22.61,257649.0,22.58,22.61,22.56,22.61,257649.0
2022-04-07 10:35:00,22.61,22.66,22.6,22.63,694706.0,22.61,22.66,22.6,22.63,694706.0
2022-04-07 10:40:00,22.63,22.64,22.59,22.61,565390.0,22.63,22.64,22.59,22.61,565390.0
2022-04-07 10:45:00,22.61,22.68,22.6,22.67,952396.0,22.61,22.68,22.6,22.67,952396.0
2022-04-07 10:50:00,22.66,22.67,22.62,22.63,594049.0,22.66,22.67,22.62,22.63,594049.0
2022-04-07 10:55:00,22.63,22.68,22.63,22.65,447748.0,22.63,22.68,22.63,22.65,447748.0
2022-04-07 11:00:00,22.66,22.7,22.65,22.66,761818.0,22.66,22.7,22.65,22.66,761818.0
2022-04-07 11:05:00,22.67,22.68,22.64,22.68,273574.0,22.67,22.68,22.64,22.68,273574.0
2022-04-07 11:10:00,22.68,22.69,22.61,22.62,536959.0,22.68,22.69,22.61,22.62,536959.0
2022-04-07 11:15:00,22.61,22.63,22.58,22.6,571285.0,22.61,22.63,22.58,22.6,571285.0
2022-04-07 11:20:00,22.6,22.62,22.58,22.6,213341.0,22.6,22.62,22.58,22.6,213341.0
2022-04-07 11:25:00,22.6,22.62,22.57,22.58,368143.0,22.6,22.62,22.57,22.58,368143.0
2022-04-07 11:30:00,22.59,22.6,22.58,22.59,620711.0,22.59,22.6,22.58,22.59,620711.0
2022-04-07 11:35:00,22.58,22.61,22.58,22.6,360838.0,22.58,22.61,22.58,22.6,360838.0
2022-04-07 11:40:00,22.59,22.61,22.59,22.61,279676.0,22.59,22.61,22.59,22.61,279676.0
2022-04-07 11:45:00,22.6,22.61,22.59,22.61,452836.0,22.6,22.61,22.59,22.61,452836.0
2022-04-07 11:50:00,22.61,22.62,22.59,22.61,354439.0,22.61,22.62,22.59,22.61,354439.0
2022-04-07 11:55:00,22.61,22.65,22.6,22.63,555254.0,22.61,22.65,22.6,22.63,555254.0
2022-04-07 12:00:00,22.62,22.63,22.61,22.62,382236.0,22.62,22.63,22.61,22.62,382236.0
2022-04-07 12:05:00,22.61,22.63,22.59,22.63,658292.0,22.61,22.63,22.59,22.63,658292.0
2022-04-07 12:10:00,22.63,22.64,22.61,22.64,375463.0,22.63,22.64,22.61,22.64,375463.0
2022-04-07 12:15:00,22.63,22.67,22.63,22.66,560875.0,22.63,22.67,22.63,22.66,560875.0
2022-04-07 12:20:00,22.66,22.69,22.65,22.69,244872.0,22.66,22.69,22.65,22.69,244872.0
2022-04-07 12:25:00,22.68,22.69,22.66,22.67,398876.0,22.68,22.69,22.66,22.67,398876.0
2022-04-07 12:30:00,22.67,22.68,22.64,22.66,448446.0,22.67,22.68,22.64,22.66,448446.0
2022-04-07 12:35:00,22.66,22.67,22.65,22.67,161653.0,22.66,22.67,22.65,22.67,161653.0
2022-04-07 12:40:00,22.67,22.68,22.65,22.66,379014.0,22.67,22.68,22.65,22.66,379014.0
2022-04-07 12:45:00,22.66,22.68,22.64,22.67,304671.0,22.66,22.68,22.64,22.67,304671.0
2022-04-07 12:50:00,22.67,22.67,22.64,22.64,370913.0,22.67,22.67,22.64,22.64,370913.0
2022-04-07 12:55:00,22.65,22.67,22.64,22.66,434242.0,22.65,22.67,22.64,22.66,434242.0
2022-04-07 13:00:00,22.66,22.7,22.65,22.69,315304.0,22.66,22.7,22.65,22.69,315304.0
2022-04-07 13:05:00,22.69,22.7,22.67,22.68,606194.0,22.69,22.7,22.67,22.68,606194.0
2022-04-07 13:10:00,22.68,22.72,22.67,22.71,477926.0,22.68,22.72,22.67,22.71,477926.0
2022-04-07 13:15:00,22.71,22.75,22.7,22.74,514772.0,22.71,22.75,22.7,22.74,514772.0
2022-04-07 13:20:00,22.75,22.79,22.72,22.73,839178.0,22.75,22.79,22.72,22.73,839178.0
2022-04-07 13:25:00,22.73,22.75,22.72,22.73,551433.0,22.73,22.75,22.72,22.73,551433.0
2022-04-07 13:30:00,22.73,22.75,22.72,22.75,269631.0,22.73,22.75,22.72,22.75,269631.0
2022-04-07 13:35:00,22.74,22.75,22.73,22.73,283936.0,22.74,22.75,22.73,22.73,283936.0
2022-04-07 13:40:00,22.74,22.75,22.73,22.75,108243.0,22.74,22.75,22.73,22.75,108243.0
2022-04-07 13:45:00,22.75,22.76,22.73,22.74,247688.0,22.75,22.76,22.73,22.74,247688.0
2022-04-07 13:50:00,22.75,22.76,22.73,22.75,369808.0,22.75,22.76,22.73,22.75,369808.0
2022-04-07 13:55:00,22.75,22.76,22.73,22.75,134942.0,22.75,22.76,22.73,22.75,134942.0
2022-04-07 14:00:00,22.75,22.75,22.73,22.74,250922.0,22.75,22.75,22.73,22.74,250922.0
2022-04-07 14:05:00,22.74,22.76,22.74,22.75,163082.0,22.74,22.76,22.74,22.75,163082.0
2022-04-07 14:10:00,22.76,22.76,22.73,22.74,280167.0,22.76,22.76,22.73,22.74,280167.0
2022-04-07 14:15:00,22.74,22.75,22.72,22.73,240944.0,22.74,22.75,22.72,22.73,240944.0
2022-04-07 14:20:00,22.74,22.76,22.73,22.75,395740.0,22.74,22.76,22.73,22.75,395740.0
2022-04-07 14:25:00,22.75,22.76,22.73,22.73,466972.0,22.75,22.76,22.73,22.73,466972.0
2022-04-07 14:30:00,22.74,22.75,22.71,22.73,613402.0,22.74,22.75,22.71,22.73,613402.0
2022-04-07 14:35:00,22.73,22.74,22.72,22.73,224617.0,22.73,22.74,22.72,22.73,224617.0
2022-04-07 14:40:00,22.73,22.74,22.71,22.72,327359.0,22.73,22.74,22.71,22.72,327359.0
2022-04-07 14:45:00,22.71,22.73,22.71,22.73,482428.0,22.71,22.73,22.71,22.73,482428.0
2022-04-07 14:50:00,22.72,22.76,22.72,22.76,204671.0,22.72,22.76,22.72,22.76,204671.0
2022-04-07 14:55:00,22.76,22.78,22.75,22.76,564708.0,22.76,22.78,22.75,22.76,564708.0
2022-04-07 15:00:00,22.76,22.76,22.73,22.75,521584.0,22.76,22.76,22.73,22.75,521584.0
2022-04-07 15:05:00,22.75,22.76,22.73,22.75,474333.0,22.75,22.76,22.73,22.75,474333.0
2022-04-07 15:10:00,22.75,22.76,22.74,22.76,135800.0,22.75,22.76,22.74,22.76,135800.0
2022-04-07 15:15:00,22.75,22.76,22.73,22.73,181837.0,22.75,22.76,22.73,22.73,181837.0
2022-04-07 15:20:00,22.73,22.74,22.7,22.71,609344.0,22.73,22.74,22.7,22.71,609344.0
2022-04-07 15:25:00,22.7,22.71,22.68,22.69,550575.0,22.7,22.71,22.68,22.69,550575.0
2022-04-07 15:30:00,22.69,22.73,22.69,22.73,337974.0,22.69,22.73,22.69,22.73,337974.0
2022-04-07 15:35:00,22.72,22.73,22.7,22.72,320918.0,22.72,22.73,22.7,22.72,320918.0
2022-04-07 15:40:00,22.73,22.73,22.7,22.71,412903.0,22.73,22.73,22.7,22.71,412903.0
2022-04-07 15:45:00,22.71,22.72,22.7,22.71,112180.0,22.71,22.72,22.7,22.71,112180.0
2022-04-07 15:50:00,22.71,22.72,22.7,22.72,306451.0,22.71,22.72,22.7,22.72,306451.0
2022-04-07 15:55:00,22.72,22.74,22.71,22.71,960210.0,22.72,22.74,22.71,22.71,960210.0
2022-04-08 09:30:00,22.57,22.67,22.56,22.66,666415.0,22.57,22.67,22.56,22.66,666415.0
2022-04-08 09:35:00,22.66,22.72,22.65,22.7,443731.0,22.66,22.72,22.65,22.7,443731.0
2022-04-08 09:40:00,22.7,22.71,22.65,22.67,323619.0,22.7,22.71,22.65,22.67,323619.0
2022-04-08 09:45:00,22.67,22.68,22.63,22.63,337463.0,22.67,22.68,22.63,22.63,337463.0
2022-04-08 09:50:00,22.63,22.68,22.62,22.64,334603.0,22.63,22.68,22.62,22.64,334603.0
2022-04-08 09:55:00,22.65,22.69,22.64,22.67,488494.0,22.65,22.69,22.64,22.67,488494.0
2022-04-08 10:00:00,22.67,22.75,22.67,22.71,682726.0,22.67,22.75,22.67,22.71,682726.0
2022-04-08 10:05:00,22.71,22.76,22.7,22.76,522874.0,22.71,22.76,22.7,22.76,522874.0
2022-04-08 10:10:00,22.76,22.83,22.76,22.79,799176.0,22.76,22.83,22.76,22.79,799176.0
2022-04-08 10:15:00,22.8,22.82,22.75,22.78,581254.0,22.8,22.82,22.75,22.78,581254.0
2022-04-08 10:20:00,22.79,22.83,22.78,22.82,506066.0,22.79,22.83,22.78,22.82,506066.0
2022-04-08 10:25:00,22.82,22.85,22.8,22.83,437101.0,22.82,22.85,22.8,22.83,437101.0
2022-04-08 10:30:00,22.83,22.87,22.81,22.83,511637.0,22.83,22.87,22.81,22.83,511637.0
2022-04-08 10:35:00,22.83,22.85,22.81,22.84,386668.0,22.83,22.85,22.81,22.84,386668.0
2022-04-08 10:40:00,22.84,22.84,22.81,22.82,421888.0,22.84,22.84,22.81,22.82,421888.0
2022-04-08 10:45:00,22.82,22.84,22.78,22.79,772888.0,22.82,22.84,22.78,22.79,772888.0
2022-04-08 10:50:00,22.8,22.83,22.78,22.8,311751.0,22.8,22.83,22.78,22.8,311751.0
2022-04-08 10:55:00,22.8,22.82,22.77,22.78,501820.0,22.8,22.82,22.77,22.78,501820.0
2022-04-08 11:00:00,22.78,22.82,22.76,22.79,550732.0,22.78,22.82,22.76,22.79,550732.0
2022-04-08 11:05:00,22.78,22.79,22.76,22.77,442408.0,22.78,22.79,22.76,22.77,442408.0
2022-04-08 11:10:00,22.77,22.79,22.76,22.79,351931.0,22.77,22.79,22.76,22.79,351931.0
2022-04-08 11:15:00,22.79,22.82,22.78,22.8,692888.0,22.79,22.82,22.78,22.8,692888.0
2022-04-08 11:20:00,22.81,22.84,22.8,22.83,656502.0,22.81,22.84,22.8,22.83,656502.0
2022-04-08 11:25:00,22.84,22.85,22.82,22.84,277867.0,22.84,22.85,22.82,22.84,277867.0
2022-04-08 11:30:00,22.84,22.85,22.82,22.83,355520.0,22.84,22.85,22.82,22.83,355520.0
2022-04-08 11:35:00,22.83,22.84,22.8,22.81,550064.0,22.83,22.84,22.8,22.81,550064.0
2022-04-08 11:40:00,22.82,22.83,22.79,22.82,412295.0,22.82,22.83,22.79,22.82,412295.0
2022-04-08 11:45:00,22.82,22.82,22.79,22.8,363746.0,22.82,22.82,22.79,22.8,363746.0
2022-04-08 11:50:00,22.8,22.81,22.79,22.8,162624.0,22.8,22.81,22.79,22.8,162624.0
2022-04-08 11:55:00,22.81,22.81,22.77,22.78,217974.0,22.81,22.81,22.77,22.78,217974.0
2022-04-08 12:00:00,22.77,22.8,22.77,22.79,382172.0,22.77,22.8,22.77,22.79,382172.0
2022-04-08 12:05:00,22.79,22.81,22.78,22.8,165422.0,22.79,22.81,22.78,22.8,165422.0
2022-04-08 12:10:00,22.8,22.82,22.8,22.82,133833.0,22.8,22.82,22.8,22.82,133833.0
2022-04-08 12:15:00,22.82,22.83,22.8,22.82,205737.0,22.82,22.83,22.8,22.82,205737.0
2022-04-08 12:20:00,22.82,22.83,22.8,22.82,367888.0,22.82,22.83,22.8,22.82,367888.0
2022-04-08 12:25:00,22.82,22.84,22.81,22.82,193625.0,22.82,22.84,22.81,22.82,193625.0
2022-04-08 12:30:00,22.82,22.83,22.81,22.83,344533.0,22.82,22.83,22.81,22.83,344533.0
2022-04-08 12:35:00,22.83,22.84,22.81,22.81,345493.0,22.83,22.84,22.81,22.81,345493.0
2022-04-08 12:40:00,22.81,22.81,22.78,22.79,135212.0,22.81,22.81,22.78,22.79,135212.0
2022-04-08 12:45:00,22.79,22.81,22.78,22.8,266911.0,22.79,22.81,22.78,22.8,266911.0
2022-04-08 12:50:00,22.8,22.82,22.8,22.82,103227.0,22.8,22.82,22.8,22.82,103227.0
2022-04-08 12:55:00,22.82,22.82,22.81,22.82,36275.0,22.82,22.82,22.81,22.82,36275.0
2022-04-08 13:00:00,22.81,22.82,22.79,22.8,179647.0,22.81,22.82,22.79,22.8,179647.0
2022-04-08 13:05:00,22.79,22.8,22.76,22.77,326849.0,22.79,22.8,22.76,22.77,326849.0
2022-04-08 13:10:00,22.78,22.81,22.77,22.79,438839.0,22.78,22.81,22.77,22.79,438839.0
2022-04-08 13:15:00,22.8,22.82,22.79,22.82,173008.0,22.8,22.82,22.79,22.82,173008.0
2022-04-08 13:20:00,22.81,22.83,22.8,22.83,417813.0,22.81,22.83,22.8,22.83,417813.0
2022-04-08 13:25:00,22.83,22.85,22.82,22.83,483439.0,22.83,22.85,22.82,22.83,483439.0
2022-04-08 13:30:00,22.84,22.84,22.82,22.83,219092.0,22.84,22.84,22.82,22.83,219092.0
2022-04-08 13:35:00,22.83,22.83,22.82,22.83,37252.0,22.83,22.83,22.82,22.83,37252.0
2022-04-08 13:40:00,22.83,22.86,22.83,22.86,183386.0,22.83,22.86,22.83,22.86,183386.0
2022-04-08 13:45:00,22.86,22.87,22.85,22.87,339726.0,22.86,22.87,22.85,22.87,339726.0
2022-04-08 13:50:00,22.86,22.87,22.85,22.87,182292.0,22.86,22.87,22.85,22.87,182292.0
2022-04-08 13:55:00,22.87,22.89,22.86,22.89,126578.0,22.87,22.89,22.86,22.89,126578.0
2022-04-08 14:00:00,22.89,22.9,22.88,22.88,88893.0,22.89,22.9,22.88,22.88,88893.0
2022-04-08 14:05:00,22.89,22.91,22.88,22.91,94035.0,22.89,22.91,22.88,22.91,94035.0
2022-04-08 14:10:00,22.9,22.92,22.9,22.91,143758.0,22.9,22.92,22.9,22.91,143758.0
2022-04-08 14:15:00,22.91,22.92,22.9,22.92,320282.0,22.91,22.92,22.9,22.92,320282.0
2022-04-08 14:20:00,22.91,22.92,22.9,22.9,61519.0,22.91,22.92,22.9,22.9,61519.0
2022-04-08 14:25:00,22.9,22.91,22.88,22.89,231441.0,22.9,22.91,22.88,22.89,231441.0
2022-04-08 14:30:00,22.9,22.91,22.89,22.91,164649.0,22.9,22.91,22.89,22.91,164649.0
2022-04-08 14:35:00,22.91,22.91,22.88,22.89,296892.0,22.91,22.91,22.88,22.89,296892.0
2022-04-08 14:40:00,22.89,22.89,22.87,22.87,39498.0,22.89,22.89,22.87,22.87,39498.0
2022-04-08 14:45:00,22.88,22.89,22.86,22.89,162171.0,22.88,22.89,22.86,22.89,162171.0
2022-04-08 14:50:00,22.89,22.92,22.88,22.91,338558.0,22.89,22.92,22.88,22.91,338558.0
2022-04-08 14:55:00,22.91,22.92,22.9,22.91,111894.0,22.91,22.92,22.9,22.91,111894.0
2022-04-08 15:00:00,22.9,22.91,22.86,22.87,431917.0,22.9,22.91,22.86,22.87,431917.0
2022-04-08 15:05:00,22.87,22.88,22.85,22.86,358211.0,22.87,22.88,22.85,22.86,358211.0
2022-04-08 15:10:00,22.86,22.88,22.85,22.87,500409.0,22.86,22.88,22.85,22.87,500409.0
2022-04-08 15:15:00,22.87,22.88,22.85,22.85,535716.0,22.87,22.88,22.85,22.85,535716.0
2022-04-08 15:20:00,22.85,22.86,22.84,22.85,86609.0,22.85,22.86,22.84,22.85,86609.0
2022-04-08 15:25:00,22.86,22.88,22.85,22.87,182507.0,22.86,22.88,22.85,22.87,182507.0
2022-04-08 15:30:00,22.88,22.88,22.86,22.87,189695.0,22.88,22.88,22.86,22.87,189695.0
2022-04-08 15:35:00,22.88,22.89,22.87,22.89,206237.0,22.88,22.89,22.87,22.89,206237.0
2022-04-08 15:40:00,22.89,22.89,22.86,22.87,373527.0,22.89,22.89,22.86,22.87,373527.0
2022-04-08 15:45:00,22.87,22.88,22.85,22.87,309022.0,22.87,22.88,22.85,22.87,309022.0
2022-04-08 15:50:00,22.87,22.87,22.84,22.84,248429.0,22.87,22.87,22.84,22.84,248429.0
2022-04-08 15:55:00,22.84,22.85,22.82,22.83,941796.0,22.84,22.85,22.82,22.83,941796.0
2022-04-11 09:30:00,23.4,23.41,23.35,23.4,1324970.0,23.4,23.41,23.35,23.4,1324970.0
2022-04-11 09:35:00,23.41,23.41,23.3,23.36,955087.0,23.41,23.41,23.3,23.36,955087.0
2022-04-11 09:40:00,23.35,23.36,23.31,23.33,453426.0,23.35,23.36,23.31,23.33,453426.0
2022-04-11 09:45:00,23.34,23.34,23.15,23.15,1354197.0,23.34,23.34,23.15,23.15,1354197.0
2022-04-11 09:50:00,23.16,23.18,23.07,23.08,759779.0,23.16,23.18,23.07,23.08,759779.0
2022-04-11 09:55:00,23.09,23.1,23.03,23.09,674902.0,23.09,23.1,23.03,23.09,674902.0
2022-04-11 10:00:00,23.08,23.12,23.07,23.1,694201.0,23.08,23.12,23.07,23.1,694201.0
2022-04-11 10:05:00,23.1,23.12,23.05,23.08,435950.0,23.1,23.12,23.05,23.08,435950.0
2022-04-11 10:10:00,23.08,23.08,23.01,23.01,565113.0,23.08,23.08,23.01,23.01,565113.0
2022-04-11 10:15:00,23.01,23.06,22.98,23.05,1004392.0,23.01,23.06,22.98,23.05,1004392.0
2022-04-11 10:20:00,23.04,23.08,23.01,23.08,414243.0,23.04,23.08,23.01,23.08,414243.0
2022-04-11 10:25:00,23.07,23.09,23.06,23.07,518294.0,23.07,23.09,23.06,23.07,518294.0
2022-04-11 10:30:00,23.07,23.08,23.01,23.03,632047.0,23.07,23.08,23.01,23.03,632047.0
2022-04-11 10:35:00,23.03,23.05,23.0,23.01,384249.0,23.03,23.05,23.0,23.01,384249.0
2022-04-11 10:40:00,23.02,23.05,23.01,23.03,453597.0,23.02,23.05,23.01,23.03,453597.0
2022-04-11 10:45:00,23.03,23.07,23.0,23.07,473117.0,23.03,23.07,23.0,23.07,473117.0
2022-04-11 10:50:00,23.06,23.08,23.04,23.06,427749.0,23.06,23.08,23.04,23.06,427749.0
2022-04-11 10:55:00,23.06,23.08,23.04,23.08,295854.0,23.06,23.08,23.04,23.08,295854.0
2022-04-11 11:00:00,23.08,23.1,23.06,23.08,394071.0,23.08,23.1,23.06,23.08,394071.0
2022-04-11 11:05:00,23.08,23.09,23.06,23.08,288948.0,23.08,23.09,23.06,23.08,288948.0
2022-04-11 11:10:00,23.08,23.1,23.05,23.05,434529.0,23.08,23.1,23.05,23.05,434529.0
2022-04-11 11:15:00,23.06,23.07,23.03,23.07,421054.0,23.06,23.07,23.03,23.07,421054.0
2022-04-11 11:20:00,23.06,23.09,23.05,23.07,505128.0,23.06,23.09,23.05,23.07,505128.0
2022-04-11 11:25:00,23.08,23.08,23.05,23.08,358594.0,23.08,23.08,23.05,23.08,358594.0
2022-04-11 11:30:00,23.07,23.08,23.03,23.05,408927.0,23.07,23.08,23.03,23.05,408927.0
2022-04-11 11:35:00,23.05,23.06,23.02,23.04,557653.0,23.05,23.06,23.02,23.04,557653.0
2022-04-11 11:40:00,23.04,23.09,23.03,23.07,468720.0,23.04,23.09,23.03,23.07,468720.0
2022-04-11 11:45:00,23.08,23.08,23.05,23.08,248172.0,23.08,23.08,23.05,23.08,248172.0
2022-04-11 11:50:00,23.07,23.08,23.04,23.05,148590.0,23.07,23.08,23.04,23.05,148590.0
2022-04-11 11:55:00,23.05,23.07,23.02,23.03,439990.0,23.05,23.07,23.02,23.03,439990.0
2022-04-11 12:00:00,23.02,23.05,23.01,23.02,770855.0,23.02,23.05,23.01,23.02,770855.0
2022-04-11 12:05:00,23.01,23.06,23.01,23.05,773047.0,23.01,23.06,23.01,23.05,773047.0
2022-04-11 12:10:00,23.05,23.06,23.03,23.05,716779.0,23.05,23.06,23.03,23.05,716779.0
2022-04-11 12:15:00,23.05,23.05,23.02,23.02,928592.0,23.05,23.05,23.02,23.02,928592.0
2022-04-11 12:20:00,23.02,23.05,23.01,23.04,854148.0,23.02,23.05,23.01,23.04,854148.0
2022-04-11 12:25:00,23.04,23.05,23.01,23.01,351765.0,23.04,23.05,23.01,23.01,351765.0
2022-04-11 12:30:00,23.01,23.03,23.0,23.03,514981.0,23.01,23.03,23.0,23.03,514981.0
2022-04-11 12:35:00,23.02,23.05,23.02,23.05,126879.0,23.02,23.05,23.02,23.05,126879.0
2022-04-11 12:40:00,23.04,23.04,23.01,23.02,264495.0,23.04,23.04,23.01,23.02,264495.0
2022-04-11 12:45:00,23.03,23.03,23.01,23.02,291764.0,23.03,23.03,23.01,23.02,291764.0
2022-04-11 12:50:00,23.02,23.02,22.92,22.93,805384.0,23.02,23.02,22.92,22.93,805384.0
2022-04-11 12:55:00,22.93,22.95,22.92,22.92,486038.0,22.93,22.95,22.92,22.92,486038.0
2022-04-11 13:00:00,22.93,22.96,22.92,22.94,688414.0,22.93,22.96,22.92,22.94,688414.0
2022-04-11 13:05:00,22.94,22.96,22.92,22.94,399211.0,22.94,22.96,22.92,22.94,399211.0
2022-04-11 13:10:00,22.94,22.96,22.92,22.94,303079.0,22.94,22.96,22.92,22.94,303079.0
2022-04-11 13:15:00,22.94,22.96,22.92,22.95,338734.0,22.94,22.96,22.92,22.95,338734.0
2022-04-11 13:20:00,22.95,22.95,22.93,22.94,597021.0,22.95,22.95,22.93,22.94,597021.0
2022-04-11 13:25:00,22.95,22.96,22.93,22.95,366470.0,22.95,22.96,22.93,22.95,366470.0
2022-04-11 13:30:00,22.95,22.95,22.91,22.93,693287.0,22.95,22.95,22.91,22.93,693287.0
2022-04-11 13:35:00,22.94,22.96,22.93,22.96,365880.0,22.94,22.96,22.93,22.96,365880.0
2022-04-11 13:40:00,22.95,22.98,22.94,22.96,228847.0,22.95,22.98,22.94,22.96,228847.0
2022-04-11 13:45:00,22.96,22.98,22.96,22.97,193376.0,22.96,22.98,22.96,22.97,193376.0
2022-04-11 13:50:00,22.96,22.97,22.94,22.97,457553.0,22.96,22.97,22.94,22.97,457553.0
2022-04-11 13:55:00,22.96,22.97,22.95,22.96,382394.0,22.96,22.97,22.95,22.96,382394.0
2022-04-11 14:00:00,22.96,22.97,22.95,22.96,169266.0,22.96,22.97,22.95,22.96,169266.0
2022-04-11 14:05:00,22.96,22.98,22.96,22.97,216112.0,22.96,22.98,22.96,22.97,216112.0
2022-04-11 14:10:00,22.98,23.0,22.97,22.97,306449.0,22.98,23.0,22.97,22.97,306449.0
2022-04-11 14:15:00,22.97,22.98,22.96,22.98,121102.0,22.97,22.98,22.96,22.98,121102.0
2022-04-11 14:20:00,22.98,22.99,22.96,22.97,152706.0,22.98,22.99,22.96,22.97,152706.0
2022-04-11 14:25:00,22.96,22.97,22.96,22.96,73434.0,22.96,22.97,22.96,22.96,73434.0
2022-04-11 14:30:00,22.96,22.98,22.95,22.97,503213.0,22.96,22.98,22.95,22.97,503213.0
2022-04-11 14:35:00,22.97,22.99,22.97,22.98,181686.0,22.97,22.99,22.97,22.98,181686.0
2022-04-11 14:40:00,22.98,23.0,22.98,22.99,195096.0,22.98,23.0,22.98,22.99,195096.0
2022-04-11 14:45:00,22.99,23.01,22.98,23.01,240288.0,22.99,23.01,22.98,23.01,240288.0
2022-04-11 14:50:00,23.01,23.02,22.99,22.99,243241.0,23.01,23.02,22.99,22.99,243241.0
2022-04-11 14:55:00,23.0,23.0,22.98,22.99,146764.0,23.0,23.0,22.98,22.99,146764.0
2022-04-11 15:00:00,22.98,23.05,22.98,23.04,1644106.0,22.98,23.05,22.98,23.04,1644106.0
2022-04-11 15:05:00,23.04,23.07,23.03,23.07,881671.0,23.04,23.07,23.03,23.07,881671.0
2022-04-11 15:10:00,23.07,23.12,23.06,23.11,981054.0,23.07,23.12,23.06,23.11,981054.0
2022-04-11 15:15:00,23.11,23.12,23.1,23.11,464828.0,23.11,23.12,23.1,23.11,464828.0
2022-04-11 15:20:00,23.11,23.11,23.07,23.1,419056.0,23.11,23.11,23.07,23.1,419056.0
2022-04-11 15:25:00,23.09,23.11,23.08,23.11,264014.0,23.09,23.11,23.08,23.11,264014.0
2022-04-11 15:30:00,23.11,23.11,23.08,23.1,595847.0,23.11,23.11,23.08,23.1,595847.0
2022-04-11 15:35:00,23.1,23.11,23.09,23.1,328273.0,23.1,23.11,23.09,23.1,328273.0
2022-04-11 15:40:00,23.11,23.13,23.1,23.12,860208.0,23.11,23.13,23.1,23.12,860208.0
2022-04-11 15:45:00,23.12,23.14,23.09,23.1,481542.0,23.12,23.14,23.09,23.1,481542.0
2022-04-11 15:50:00,23.1,23.14,23.09,23.13,487826.0,23.1,23.14,23.09,23.13,487826.0
2022-04-11 15:55:00,23.14,23.16,23.12,23.16,796498.0,23.14,23.16,23.12,23.16,796498.0
2022-04-12 09:30:00,23.4,23.41,23.32,23.32,1065282.0,23.4,23.41,23.32,23.32,1065282.0
2022-04-12 09:35:00,23.32,23.37,23.3,23.34,474059.0,23.32,23.37,23.3,23.34,474059.0
2022-04-12 09:40:00,23.34,23.36,23.31,23.34,412427.0,23.34,23.36,23.31,23.34,412427.0
2022-04-12 09:45:00,23.34,23.34,23.25,23.27,602339.0,23.34,23.34,23.25,23.27,602339.0
2022-04-12 09:50:00,23.27,23.3,23.25,23.27,497143.0,23.27,23.3,23.25,23.27,497143.0
2022-04-12 09:55:00,23.26,23.3,23.23,23.24,389243.0,23.26,23.3,23.23,23.24,389243.0
2022-04-12 10:00:00,23.25,23.29,23.23,23.27,411577.0,23.25,23.29,23.23,23.27,411577.0
2022-04-12 10:05:00,23.27,23.32,23.26,23.28,455272.0,23.27,23.32,23.26,23.28,455272.0
2022-04-12 10:10:00,23.28,23.3,23.23,23.28,487811.0,23.28,23.3,23.23,23.28,487811.0
2022-04-12 10:15:00,23.28,23.35,23.26,23.35,668571.0,23.28,23.35,23.26,23.35,668571.0
2022-04-12 10:20:00,23.35,23.38,23.32,23.35,740256.0,23.35,23.38,23.32,23.35,740256.0
2022-04-12 10:25:00,23.35,23.36,23.32,23.35,295935.0,23.35,23.36,23.32,23.35,295935.0
2022-04-12 10:30:00,23.35,23.4,23.34,23.39,362942.0,23.35,23.4,23.34,23.39,362942.0
2022-04-12 10:35:00,23.39,23.44,23.38,23.44,963688.0,23.39,23.44,23.38,23.44,963688.0
2022-04-12 10:40:00,23.44,23.49,23.42,23.48,864126.0,23.44,23.49,23.42,23.48,864126.0
2022-04-12 10:45:00,23.47,23.54,23.47,23.52,775769.0,23.47,23.54,23.47,23.52,775769.0
2022-04-12 10:50:00,23.52,23.59,23.51,23.58,854213.0,23.52,23.59,23.51,23.58,854213.0
2022-04-12 10:55:00,23.58,23.6,23.54,23.55,1908511.0,23.58,23.6,23.54,23.55,1908511.0
2022-04-12 11:00:00,23.55,23.57,23.52,23.57,831558.0,23.55,23.57,23.52,23.57,831558.0
2022-04-12 11:05:00,23.57,23.61,23.56,23.61,623060.0,23.57,23.61,23.56,23.61,623060.0
2022-04-12 11:10:00,23.6,23.63,23.57,23.59,909401.0,23.6,23.63,23.57,23.59,909401.0
2022-04-12 11:15:00,23.59,23.6,23.55,23.58,892424.0,23.59,23.6,23.55,23.58,892424.0
2022-04-12 11:20:00,23.58,23.62,23.57,23.62,889554.0,23.58,23.62,23.57,23.62,889554.0
2022-04-12 11:25:00,23.62,23.65,23.61,23.64,548360.0,23.62,23.65,23.61,23.64,548360.0
2022-04-12 11:30:00,23.63,23.66,23.6,23.62,448782.0,23.63,23.66,23.6,23.62,448782.0
2022-04-12 11:35:00,23.62,23.64,23.61,23.64,537985.0,23.62,23.64,23.61,23.64,537985.0
2022-04-12 11:40:00,23.64,23.65,23.62,23.64,633085.0,23.64,23.65,23.62,23.64,633085.0
2022-04-12 11:45:00,23.64,23.65,23.58,23.59,593495.0,23.64,23.65,23.58,23.59,593495.0
2022-04-12 11:50:00,23.6,23.61,23.57,23.58,361854.0,23.6,23.61,23.57,23.58,361854.0
2022-04-12 11:55:00,23.58,23.6,23.56,23.57,507620.0,23.58,23.6,23.56,23.57,507620.0
2022-04-12 12:00:00,23.56,23.58,23.54,23.57,454956.0,23.56,23.58,23.54,23.57,454956.0
2022-04-12 12:05:00,23.57,23.61,23.55,23.61,494837.0,23.57,23.61,23.55,23.61,494837.0
2022-04-12 12:10:00,23.61,23.62,23.59,23.61,540288.0,23.61,23.62,23.59,23.61,540288.0
2022-04-12 12:15:00,23.62,23.63,23.6,23.63,463231.0,23.62,23.63,23.6,23.63,463231.0
2022-04-12 12:20:00,23.62,23.63,23.61,23.62,302161.0,23.62,23.63,23.61,23.62,302161.0
2022-04-12 12:25:00,23.63,23.63,23.58,23.6,574447.0,23.63,23.63,23.58,23.6,574447.0
2022-04-12 12:30:00,23.61,23.64,23.6,23.6,326854.0,23.61,23.64,23.6,23.6,326854.0
2022-04-12 12:35:00,23.59,23.62,23.59,23.61,188257.0,23.59,23.62,23.59,23.61,188257.0
2022-04-12 12:40:00,23.61,23.62,23.58,23.58,262821.0,23.61,23.62,23.58,23.58,262821.0
2022-04-12 12:45:00,23.58,23.6,23.57,23.6,335270.0,23.58,23.6,23.57,23.6,335270.0
2022-04-12 12:50:00,23.6,23.63,23.6,23.62,181082.0,23.6,23.63,23.6,23.62,181082.0
2022-04-12 12:55:00,23.62,23.63,23.61,23.62,214171.0,23.62,23.63,23.61,23.62,214171.0
2022-04-12 13:00:00,23.62,23.64,23.57,23.59,749821.0,23.62,23.64,23.57,23.59,749821.0
2022-04-12 13:05:00,23.6,23.62,23.56,23.57,493669.0,23.6,23.62,23.56,23.57,493669.0
2022-04-12 13:10:00,23.57,23.58,23.54,23.56,455716.0,23.57,23.58,23.54,23.56,455716.0
2022-04-12 13:15:00,23.56,23.61,23.55,23.6,633144.0,23.56,23.61,23.55,23.6,633144.0
2022-04-12 13:20:00,23.59,23.59,23.55,23.55,617053.0,23.59,23.59,23.55,23.55,617053.0
2022-04-12 13:25:00,23.56,23.58,23.55,23.56,430175.0,23.56,23.58,23.55,23.56,430175.0
2022-04-12 13:30:00,23.56,23.57,23.54,23.57,237599.0,23.56,23.57,23.54,23.57,237599.0
2022-04-12 13:35:00,23.56,23.57,23.53,23.55,449875.0,23.56,23.57,23.53,23.55,449875.0
2022-04-12 13:40:00,23.54,23.55,23.52,23.52,445298.0,23.54,23.55,23.52,23.52,445298.0
2022-04-12 13:45:00,23.53,23.54,23.51,23.54,349443.0,23.53,23.54,23.51,23.54,349443.0
2022-04-12 13:50:00,23.54,23.55,23.52,23.52,382172.0,23.54,23.55,23.52,23.52,382172.0
2022-04-12 13:55:00,23.53,23.53,23.49,23.5,452641.0,23.53,23.53,23.49,23.5,452641.0
2022-04-12 14:00:00,23.5,23.51,23.47,23.48,519103.0,23.5,23.51,23.47,23.48,519103.0
2022-04-12 14:05:00,23.48,23.5,23.47,23.48,393417.0,23.48,23.5,23.47,23.48,393417.0
2022-04-12 14:10:00,23.48,23.49,23.46,23.47,351200.0,23.48,23.49,23.46,23.47,351200.0
2022-04-12 14:15:00,23.47,23.49,23.47,23.48,340327.0,23.47,23.49,23.47,23.48,340327.0
2022-04-12 14:20:00,23.48,23.5,23.47,23.48,325912.0,23.48,23.5,23.47,23.48,325912.0
2022-04-12 14:25:00,23.48,23.49,23.46,23.47,178962.0,23.48,23.49,23.46,23.47,178962.0
2022-04-12 14:30:00,23.47,23.47,23.44,23.45,160501.0,23.47,23.47,23.44,23.45,160501.0
2022-04-12 14:35:00,23.45,23.46,23.43,23.44,263493.0,23.45,23.46,23.43,23.44,263493.0
2022-04-12 14:40:00,23.44,23.44,23.42,23.43,226107.0,23.44,23.44,23.42,23.43,226107.0
2022-04-12 14:45:00,23.43,23.45,23.41,23.41,459998.0,23.43,23.45,23.41,23.41,459998.0
2022-04-12 14:50:00,23.41,23.43,23.41,23.42,160380.0,23.41,23.43,23.41,23.42,160380.0
2022-04-12 14:55:00,23.41,23.43,23.41,23.42,172342.0,23.41,23.43,23.41,23.42,172342.0
2022-04-12 15:00:00,23.42,23.46,23.41,23.46,210711.0,23.42,23.46,23.41,23.46,210711.0
2022-04-12 15:05:00,23.46,23.46,23.44,23.45,202846.0,23.46,23.46,23.44,23.45,202846.0
2022-04-12 15:10:00,23.45,23.47,23.44,23.46,408753.0,23.45,23.47,23.44,23.46,408753.0
2022-04-12 15:15:00,23.45,23.46,23.43,23.43,179433.0,23.45,23.46,23.43,23.43,179433.0
2022-04-12 15:20:00,23.44,23.46,23.43,23.44,365709.0,23.44,23.46,23.43,23.44,365709.0
2022-04-12 15:25:00,23.44,23.44,23.41,23.43,442037.0,23.44,23.44,23.41,23.43,442037.0
2022-04-12 15:30:00,23.43,23.43,23.4,23.4,560143.0,23.43,23.43,23.4,23.4,560143.0
2022-04-12 15:35:00,23.41,23.46,23.4,23.46,406813.0,23.41,23.46,23.4,23.46,406813.0
2022-04-12 15:40:00,23.46,23.47,23.45,23.47,334738.0,23.46,23.47,23.45,23.47,334738.0
2022-04-12 15:45:00,23.47,23.48,23.45,23.47,425631.0,23.47,23.48,23.45,23.47,425631.0
2022-04-12 15:50:00,23.47,23.49,23.46,23.48,477891.0,23.47,23.49,23.46,23.48,477891.0
2022-04-12 15:55:00,23.48,23.48,23.47,23.47,500528.0,23.48,23.48,23.47,23.47,500528.0
2022-04-13 09:30:00,23.67,23.74,23.65,23.73,827352.0,23.67,23.74,23.65,23.73,827352.0
2022-04-13 09:35:00,23.73,23.74,23.69,23.74,623960.0,23.73,23.74,23.69,23.74,623960.0
2022-04-13 09:40:00,23.73,23.76,23.65,23.66,899797.0,23.73,23.76,23.65,23.66,899797.0
2022-04-13 09:45:00,23.66,23.67,23.59,23.63,597721.0,23.66,23.67,23.59,23.63,597721.0
2022-04-13 09:50:00,23.64,23.68,23.64,23.66,306610.0,23.64,23.68,23.64,23.66,306610.0
2022-04-13 09:55:00,23.67,23.7,23.65,23.69,646768.0,23.67,23.7,23.65,23.69,646768.0
2022-04-13 10:00:00,23.69,23.7,23.64,23.66,1038263.0,23.69,23.7,23.64,23.66,1038263.0
2022-04-13 10:05:00,23.66,23.71,23.65,23.7,475688.0,23.66,23.71,23.65,23.7,475688.0
2022-04-13 10:10:00,23.7,23.74,23.68,23.73,378958.0,23.7,23.74,23.68,23.73,378958.0
2022-04-13 10:15:00,23.73,23.74,23.71,23.73,340936.0,23.73,23.74,23.71,23.73,340936.0
2022-04-13 10:20:00,23.73,23.8,23.72,23.77,644490.0,23.73,23.8,23.72,23.77,644490.0
2022-04-13 10:25:00,23.76,23.79,23.72,23.75,723829.0,23.76,23.79,23.72,23.75,723829.0
2022-04-13 10:30:00,23.74,23.75,23.69,23.74,570385.0,23.74,23.75,23.69,23.74,570385.0
2022-04-13 10:35:00,23.75,23.79,23.74,23.79,466826.0,23.75,23.79,23.74,23.79,466826.0
2022-04-13 10:40:00,23.78,23.79,23.75,23.78,297558.0,23.78,23.79,23.75,23.78,297558.0
2022-04-13 10:45:00,23.79,23.8,23.76,23.79,532254.0,23.79,23.8,23.76,23.79,532254.0
2022-04-13 10:50:00,23.79,23.83,23.79,23.82,593096.0,23.79,23.83,23.79,23.82,593096.0
2022-04-13 10:55:00,23.82,23.83,23.77,23.78,511619.0,23.82,23.83,23.77,23.78,511619.0
2022-04-13 11:00:00,23.78,23.8,23.76,23.76,627488.0,23.78,23.8,23.76,23.76,627488.0
2022-04-13 11:05:00,23.77,23.77,23.7,23.73,935386.0,23.77,23.77,23.7,23.73,935386.0
2022-04-13 11:10:00,23.73,23.75,23.71,23.75,395575.0,23.73,23.75,23.71,23.75,395575.0
2022-04-13 11:15:00,23.74,23.75,23.72,23.74,384814.0,23.74,23.75,23.72,23.74,384814.0
2022-04-13 11:20:00,23.73,23.75,23.71,23.74,485617.0,23.73,23.75,23.71,23.74,485617.0
2022-04-13 11:25:00,23.75,23.77,23.73,23.77,612768.0,23.75,23.77,23.73,23.77,612768.0
2022-04-13 11:30:00,23.76,23.77,23.73,23.76,515338.0,23.76,23.77,23.73,23.76,515338.0
2022-04-13 11:35:00,23.77,23.78,23.75,23.78,419786.0,23.77,23.78,23.75,23.78,419786.0
2022-04-13 11:40:00,23.78,23.81,23.76,23.81,672168.0,23.78,23.81,23.76,23.81,672168.0
2022-04-13 11:45:00,23.8,23.83,23.8,23.82,577721.0,23.8,23.83,23.8,23.82,577721.0
2022-04-13 11:50:00,23.82,23.82,23.79,23.8,361279.0,23.82,23.82,23.79,23.8,361279.0
2022-04-13 11:55:00,23.81,23.82,23.79,23.8,396811.0,23.81,23.82,23.79,23.8,396811.0
2022-04-13 12:00:00,23.8,23.82,23.78,23.8,465531.0,23.8,23.82,23.78,23.8,465531.0
2022-04-13 12:05:00,23.8,23.81,23.77,23.78,390596.0,23.8,23.81,23.77,23.78,390596.0
2022-04-13 12:10:00,23.78,23.8,23.78,23.8,267415.0,23.78,23.8,23.78,23.8,267415.0
2022-04-13 12:15:00,23.8,23.8,23.78,23.79,332454.0,23.8,23.8,23.78,23.79,332454.0
2022-04-13 12:20:00,23.79,23.79,23.74,23.76,466806.0,23.79,23.79,23.74,23.76,466806.0
2022-04-13 12:25:00,23.75,23.78,23.75,23.77,149076.0,23.75,23.78,23.75,23.77,149076.0
2022-04-13 12:30:00,23.78,23.8,23.77,23.78,299511.0,23.78,23.8,23.77,23.78,299511.0
2022-04-13 12:35:00,23.78,23.78,23.74,23.75,331068.0,23.78,23.78,23.74,23.75,331068.0
2022-04-13 12:40:00,23.75,23.76,23.74,23.76,158588.0,23.75,23.76,23.74,23.76,158588.0
2022-04-13 12:45:00,23.76,23.78,23.74,23.78,290112.0,23.76,23.78,23.74,23.78,290112.0
2022-04-13 12:50:00,23.78,23.78,23.75,23.77,238009.0,23.78,23.78,23.75,23.77,238009.0
2022-04-13 12:55:00,23.77,23.78,23.76,23.77,173017.0,23.77,23.78,23.76,23.77,173017.0
2022-04-13 13:00:00,23.77,23.79,23.74,23.78,680477.0,23.77,23.79,23.74,23.78,680477.0
2022-04-13 13:05:00,23.78,23.81,23.77,23.8,339402.0,23.78,23.81,23.77,23.8,339402.0
2022-04-13 13:10:00,23.8,23.81,23.8,23.8,146246.0,23.8,23.81,23.8,23.8,146246.0
2022-04-13 13:15:00,23.81,23.84,23.81,23.83,1065183.0,23.81,23.84,23.81,23.83,1065183.0
2022-04-13 13:20:00,23.83,23.84,23.82,23.83,327392.0,23.83,23.84,23.82,23.83,327392.0
2022-04-13 13:25:00,23.83,23.86,23.8,23.81,614346.0,23.83,23.86,23.8,23.81,614346.0
2022-04-13 13:30:00,23.82,23.84,23.81,23.83,656975.0,23.82,23.84,23.81,23.83,656975.0
2022-04-13 13:35:00,23.83,23.84,23.8,23.8,306565.0,23.83,23.84,23.8,23.8,306565.0
2022-04-13 13:40:00,23.8,23.82,23.79,23.8,193239.0,23.8,23.82,23.79,23.8,193239.0
2022-04-13 13:45:00,23.8,23.81,23.79,23.81,82366.0,23.8,23.81,23.79,23.81,82366.0
2022-04-13 13:50:00,23.81,23.81,23.8,23.8,45777.0,23.81,23.81,23.8,23.8,45777.0
2022-04-13 13:55:00,23.8,23.81,23.78,23.79,65257.0,23.8,23.81,23.78,23.79,65257.0
2022-04-13 14:00:00,23.78,23.79,23.76,23.78,645863.0,23.78,23.79,23.76,23.78,645863.0
2022-04-13 14:05:00,23.78,23.82,23.78,23.82,151795.0,23.78,23.82,23.78,23.82,151795.0
2022-04-13 14:10:00,23.82,23.82,23.78,23.8,114887.0,23.82,23.82,23.78,23.8,114887.0
2022-04-13 14:15:00,23.8,23.81,23.79,23.8,101355.0,23.8,23.81,23.79,23.8,101355.0
2022-04-13 14:20:00,23.8,23.81,23.79,23.8,59019.0,23.8,23.81,23.79,23.8,59019.0
2022-04-13 14:25:00,23.79,23.8,23.78,23.79,134105.0,23.79,23.8,23.78,23.79,134105.0
2022-04-13 14:30:00,23.79,23.81,23.78,23.79,83753.0,23.79,23.81,23.78,23.79,83753.0
2022-04-13 14:35:00,23.79,23.8,23.78,23.78,81976.0,23.79,23.8,23.78,23.78,81976.0
2022-04-13 14:40:00,23.79,23.8,23.78,23.8,94855.0,23.79,23.8,23.78,23.8,94855.0
2022-04-13 14:45:00,23.79,23.8,23.77,23.79,183093.0,23.79,23.8,23.77,23.79,183093.0
2022-04-13 14:50:00,23.79,23.79,23.76,23.77,394490.0,23.79,23.79,23.76,23.77,394490.0
2022-04-13 14:55:00,23.77,23.77,23.72,23.72,302323.0,23.77,23.77,23.72,23.72,302323.0
2022-04-13 15:00:00,23.72,23.73,23.7,23.71,381204.0,23.72,23.73,23.7,23.71,381204.0
2022-04-13 15:05:00,23.71,23.76,23.71,23.75,295855.0,23.71,23.76,23.71,23.75,295855.0
2022-04-13 15:10:00,23.74,23.76,23.72,23.76,226246.0,23.74,23.76,23.72,23.76,226246.0
2022-04-13 15:15:00,23.76,23.76,23.74,23.74,118391.0,23.76,23.76,23.74,23.74,118391.0
2022-04-13 15:20:00,23.74,23.75,23.73,23.74,299038.0,23.74,23.75,23.73,23.74,299038.0
2022-04-13 15:25:00,23.73,23.74,23.72,23.73,122815.0,23.73,23.74,23.72,23.73,122815.0
2022-04-13 15:30:00,23.72,23.74,23.72,23.74,195254.0,23.72,23.74,23.72,23.74,195254.0
2022-04-13 15:35:00,23.74,23.76,23.73,23.76,435402.0,23.74,23.76,23.73,23.76,435402.0
2022-04-13 15:40:00,23.76,23.77,23.75,23.77,148344.0,23.76,23.77,23.75,23.77,148344.0
2022-04-13 15:45:00,23.77,23.77,23.72,23.72,714840.0,23.77,23.77,23.72,23.72,714840.0
2022-04-13 15:50:00,23.73,23.76,23.72,23.75,356548.0,23.73,23.76,23.72,23.75,356548.0
2022-04-13 15:55:00,23.75,23.77,23.74,23.76,717585.0,23.75,23.77,23.74,23.76,717585.0
2022-04-14 09:30:00,23.6,23.62,23.52,23.56,792382.0,23.6,23.62,23.52,23.56,792382.0
2022-04-14 09:35:00,23.55,23.56,23.46,23.48,1171122.0,23.55,23.56,23.46,23.48,1171122.0
2022-04-14 09:40:00,23.48,23.51,23.46,23.46,1038354.0,23.48,23.51,23.46,23.46,1038354.0
2022-04-14 09:45:00,23.46,23.5,23.44,23.48,539673.0,23.46,23.5,23.44,23.48,539673.0
2022-04-14 09:50:00,23.48,23.5,23.42,23.44,1990134.0,23.48,23.5,23.42,23.44,1990134.0
2022-04-14 09:55:00,23.45,23.47,23.37,23.39,2363373.0,23.45,23.47,23.37,23.39,2363373.0
2022-04-14 10:00:00,23.39,23.45,23.37,23.45,739113.0,23.39,23.45,23.37,23.45,739113.0
2022-04-14 10:05:00,23.45,23.5,23.44,23.48,822078.0,23.45,23.5,23.44,23.48,822078.0
2022-04-14 10:10:00,23.48,23.5,23.46,23.48,779391.0,23.48,23.5,23.46,23.48,779391.0
2022-04-14 10:15:00,23.47,23.52,23.47,23.5,628960.0,23.47,23.52,23.47,23.5,628960.0
2022-04-14 10:20:00,23.5,23.55,23.48,23.52,807978.0,23.5,23.55,23.48,23.52,807978.0
2022-04-14 10:25:00,23.52,23.56,23.51,23.56,280852.0,23.52,23.56,23.51,23.56,280852.0
2022-04-14 10:30:00,23.55,23.59,23.53,23.59,318336.0,23.55,23.59,23.53,23.59,318336.0
2022-04-14 10:35:00,23.58,23.59,23.54,23.55,199644.0,23.58,23.59,23.54,23.55,199644.0
2022-04-14 10:40:00,23.55,23.59,23.54,23.57,361283.0,23.55,23.59,23.54,23.57,361283.0
2022-04-14 10:45:00,23.57,23.59,23.54,23.58,325185.0,23.57,23.59,23.54,23.58,325185.0
2022-04-14 10:50:00,23.58,23.58,23.54,23.56,303339.0,23.58,23.58,23.54,23.56,303339.0
2022-04-14 10:55:00,23.57,23.59,23.54,23.59,605405.0,23.57,23.59,23.54,23.59,605405.0
2022-04-14 11:00:00,23.59,23.59,23.54,23.54,234016.0,23.59,23.59,23.54,23.54,234016.0
2022-04-14 11:05:00,23.54,23.54,23.48,23.51,334862.0,23.54,23.54,23.48,23.51,334862.0
2022-04-14 11:10:00,23.51,23.51,23.48,23.5,474725.0,23.51,23.51,23.48,23.5,474725.0
2022-04-14 11:15:00,23.49,23.5,23.47,23.48,302206.0,23.49,23.5,23.47,23.48,302206.0
2022-04-14 11:20:00,23.49,23.49,23.41,23.42,728647.0,23.49,23.49,23.41,23.42,728647.0
2022-04-14 11:25:00,23.42,23.44,23.41,23.44,416589.0,23.42,23.44,23.41,23.44,416589.0
2022-04-14 11:30:00,23.44,23.46,23.4,23.45,478785.0,23.44,23.46,23.4,23.45,478785.0
2022-04-14 11:35:00,23.45,23.45,23.43,23.43,183329.0,23.45,23.45,23.43,23.43,183329.0
2022-04-14 11:40:00,23.43,23.46,23.41,23.43,371695.0,23.43,23.46,23.41,23.43,371695.0
2022-04-14 11:45:00,23.43,23.45,23.42,23.43,350840.0,23.43,23.45,23.42,23.43,350840.0
2022-04-14 11:50:00,23.43,23.43,23.4,23.43,213936.0,23.43,23.43,23.4,23.43,213936.0
2022-04-14 11:55:00,23.43,23.46,23.42,23.45,430546.0,23.43,23.46,23.42,23.45,430546.0
2022-04-14 12:00:00,23.45,23.46,23.44,23.45,432280.0,23.45,23.46,23.44,23.45,432280.0
2022-04-14 12:05:00,23.45,23.47,23.45,23.47,269560.0,23.45,23.47,23.45,23.47,269560.0
2022-04-14 12:10:00,23.47,23.51,23.46,23.49,465979.0,23.47,23.51,23.46,23.49,465979.0
2022-04-14 12:15:00,23.5,23.51,23.49,23.5,131625.0,23.5,23.51,23.49,23.5,131625.0
2022-04-14 12:20:00,23.5,23.51,23.48,23.49,233366.0,23.5,23.51,23.48,23.49,233366.0
2022-04-14 12:25:00,23.5,23.5,23.48,23.5,130233.0,23.5,23.5,23.48,23.5,130233.0
2022-04-14 12:30:00,23.49,23.51,23.48,23.51,103508.0,23.49,23.51,23.48,23.51,103508.0
2022-04-14 12:35:00,23.51,23.53,23.5,23.52,250465.0,23.51,23.53,23.5,23.52,250465.0
2022-04-14 12:40:00,23.52,23.52,23.48,23.49,338272.0,23.52,23.52,23.48,23.49,338272.0
2022-04-14 12:45:00,23.49,23.51,23.49,23.5,118190.0,23.49,23.51,23.49,23.5,118190.0
2022-04-14 12:50:00,23.49,23.53,23.49,23.51,145963.0,23.49,23.53,23.49,23.51,145963.0
2022-04-14 12:55:00,23.51,23.54,23.51,23.54,254820.0,23.51,23.54,23.51,23.54,254820.0
2022-04-14 13:00:00,23.53,23.59,23.53,23.56,696528.0,23.53,23.59,23.53,23.56,696528.0
2022-04-14 13:05:00,23.55,23.56,23.54,23.55,142472.0,23.55,23.56,23.54,23.55,142472.0
2022-04-14 13:10:00,23.56,23.58,23.55,23.56,434633.0,23.56,23.58,23.55,23.56,434633.0
2022-04-14 13:15:00,23.55,23.56,23.53,23.54,268390.0,23.55,23.56,23.53,23.54,268390.0
2022-04-14 13:20:00,23.54,23.61,23.53,23.6,943166.0,23.54,23.61,23.53,23.6,943166.0
2022-04-14 13:25:00,23.6,23.61,23.58,23.58,394364.0,23.6,23.61,23.58,23.58,394364.0
2022-04-14 13:30:00,23.59,23.59,23.57,23.58,124187.0,23.59,23.59,23.57,23.58,124187.0
2022-04-14 13:35:00,23.58,23.59,23.57,23.59,72201.0,23.58,23.59,23.57,23.59,72201.0
2022-04-14 13:40:00,23.58,23.6,23.58,23.6,116990.0,23.58,23.6,23.58,23.6,116990.0
2022-04-14 13:45:00,23.6,23.62,23.59,23.62,233034.0,23.6,23.62,23.59,23.62,233034.0
2022-04-14 13:50:00,23.61,23.62,23.6,23.62,147922.0,23.61,23.62,23.6,23.62,147922.0
2022-04-14 13:55:00,23.62,23.63,23.61,23.62,120288.0,23.62,23.63,23.61,23.62,120288.0
2022-04-14 14:00:00,23.62,23.64,23.62,23.64,72197.0,23.62,23.64,23.62,23.64,72197.0
2022-04-14 14:05:00,23.64,23.66,23.63,23.66,156207.0,23.64,23.66,23.63,23.66,156207.0
2022-04-14 14:10:00,23.66,23.67,23.65,23.67,263563.0,23.66,23.67,23.65,23.67,263563.0
2022-04-14 14:15:00,23.67,23.68,23.64,23.64,293770.0,23.67,23.68,23.64,23.64,293770.0
2022-04-14 14:20:00,23.65,23.65,23.63,23.63,159212.0,23.65,23.65,23.63,23.63,159212.0
2022-04-14 14:25:00,23.64,23.65,23.63,23.64,292337.0,23.64,23.65,23.63,23.64,292337.0
2022-04-14 14:30:00,23.64,23.66,23.63,23.64,272441.0,23.64,23.66,23.63,23.64,272441.0
2022-04-14 14:35:00,23.64,23.65,23.61,23.61,289156.0,23.64,23.65,23.61,23.61,289156.0
2022-04-14 14:40:00,23.61,23.63,23.61,23.63,67563.0,23.61,23.63,23.61,23.63,67563.0
2022-04-14 14:45:00,23.62,23.63,23.61,23.63,65339.0,23.62,23.63,23.61,23.63,65339.0
2022-04-14 14:50:00,23.63,23.64,23.61,23.62,221346.0,23.63,23.64,23.61,23.62,221346.0
2022-04-14 14:55:00,23.62,23.63,23.59,23.6,171408.0,23.62,23.63,23.59,23.6,171408.0
2022-04-14 15:00:00,23.59,23.62,23.58,23.59,323859.0,23.59,23.62,23.58,23.59,323859.0
2022-04-14 15:05:00,23.59,23.61,23.59,23.59,323811.0,23.59,23.61,23.59,23.59,323811.0
2022-04-14 15:10:00,23.6,23.62,23.59,23.62,190307.0,23.6,23.62,23.59,23.62,190307.0
2022-04-14 15:15:00,23.62,23.64,23.61,23.64,261490.0,23.62,23.64,23.61,23.64,261490.0
2022-04-14 15:20:00,23.64,23.64,23.62,23.62,108479.0,23.64,23.64,23.62,23.62,108479.0
2022-04-14 15:25:00,23.63,23.63,23.62,23.63,61591.0,23.63,23.63,23.62,23.63,61591.0
2022-04-14 15:30:00,23.63,23.64,23.62,23.63,183807.0,23.63,23.64,23.62,23.63,183807.0
2022-04-14 15:35:00,23.63,23.63,23.62,23.63,40459.0,23.63,23.63,23.62,23.63,40459.0
2022-04-14 15:40:00,23.63,23.66,23.62,23.64,339678.0,23.63,23.66,23.62,23.64,339678.0
2022-04-14 15:45:00,23.64,23.65,23.62,23.62,125243.0,23.64,23.65,23.62,23.62,125243.0
2022-04-14 15:50:00,23.63,23.64,23.61,23.64,754557.0,23.63,23.64,23.61,23.64,754557.0
2022-04-14 15:55:00,23.64,23.65,23.63,23.64,472231.0,23.64,23.65,23.63,23.64,472231.0
2022-04-18 09:30:00,24.04,24.07,23.97,23.99,932439.0,24.04,24.07,23.97,23.99,932439.0
2022-04-18 09:35:00,23.98,24.04,23.93,24.03,728434.0,23.98,24.04,23.93,24.03,728434.0
2022-04-18 09:40:00,24.04,24.08,23.96,23.99,794851.0,24.04,24.08,23.96,23.99,794851.0
2022-04-18 09:45:00,24.0,24.03,23.98,24.02,387090.0,24.0,24.03,23.98,24.02,387090.0
2022-04-18 09:50:00,24.01,24.07,24.01,24.06,471102.0,24.01,24.07,24.01,24.06,471102.0
2022-04-18 09:55:00,24.05,24.1,24.05,24.07,438923.0,24.05,24.1,24.05,24.07,438923.0
2022-04-18 10:00:00,24.07,24.11,24.05,24.09,1819508.0,24.07,24.11,24.05,24.09,1819508.0
2022-04-18 10:05:00,24.09,24.14,24.08,24.13,608536.0,24.09,24.14,24.08,24.13,608536.0
2022-04-18 10:10:00,24.13,24.13,24.06,24.09,1663386.0,24.13,24.13,24.06,24.09,1663386.0
2022-04-18 10:15:00,24.09,24.15,24.08,24.12,1143917.0,24.09,24.15,24.08,24.12,1143917.0
2022-04-18 10:20:00,24.12,24.15,24.12,24.13,576497.0,24.12,24.15,24.12,24.13,576497.0
2022-04-18 10:25:00,24.13,24.16,24.12,24.14,675958.0,24.13,24.16,24.12,24.14,675958.0
2022-04-18 10:30:00,24.13,24.14,24.12,24.12,975228.0,24.13,24.14,24.12,24.12,975228.0
2022-04-18 10:35:00,24.13,24.15,24.01,24.01,2719685.0,24.13,24.15,24.01,24.01,2719685.0
2022-04-18 10:40:00,24.01,24.03,23.97,24.0,1006762.0,24.01,24.03,23.97,24.0,1006762.0
2022-04-18 10:45:00,24.0,24.02,23.95,23.96,647830.0,24.0,24.02,23.95,23.96,647830.0
2022-04-18 10:50:00,23.95,23.99,23.93,23.97,712316.0,23.95,23.99,23.93,23.97,712316.0
2022-04-18 10:55:00,23.97,23.99,23.94,23.96,513367.0,23.97,23.99,23.94,23.96,513367.0
2022-04-18 11:00:00,23.96,23.99,23.94,23.98,1622919.0,23.96,23.99,23.94,23.98,1622919.0
2022-04-18 11:05:00,23.98,24.0,23.95,23.98,675734.0,23.98,24.0,23.95,23.98,675734.0
2022-04-18 11:10:00,23.98,24.01,23.98,24.0,576026.0,23.98,24.01,23.98,24.0,576026.0
2022-04-18 11:15:00,24.0,24.02,23.98,24.01,541334.0,24.0,24.02,23.98,24.01,541334.0
2022-04-18 11:20:00,24.01,24.05,24.01,24.05,495426.0,24.01,24.05,24.01,24.05,495426.0
2022-04-18 11:25:00,24.04,24.07,24.03,24.06,936711.0,24.04,24.07,24.03,24.06,936711.0
2022-04-18 11:30:00,24.06,24.07,24.02,24.03,765812.0,24.06,24.07,24.02,24.03,765812.0
2022-04-18 11:35:00,24.03,24.03,23.99,24.02,438325.0,24.03,24.03,23.99,24.02,438325.0
2022-04-18 11:40:00,24.02,24.03,24.01,24.02,506287.0,24.02,24.03,24.01,24.02,506287.0
2022-04-18 11:45:00,24.02,24.04,24.01,24.04,360954.0,24.02,24.04,24.01,24.04,360954.0
2022-04-18 11:50:00,24.04,24.05,24.02,24.03,341340.0,24.04,24.05,24.02,24.03,341340.0
2022-04-18 11:55:00,24.03,24.09,24.02,24.07,785080.0,24.03,24.09,24.02,24.07,785080.0
2022-04-18 12:00:00,24.07,24.1,24.05,24.08,537391.0,24.07,24.1,24.05,24.08,537391.0
2022-04-18 12:05:00,24.08,24.1,24.06,24.07,562855.0,24.08,24.1,24.06,24.07,562855.0
2022-04-18 12:10:00,24.07,24.1,24.07,24.08,502353.0,24.07,24.1,24.07,24.08,502353.0
2022-04-18 12:15:00,24.08,24.08,24.05,24.07,359549.0,24.08,24.08,24.05,24.07,359549.0
2022-04-18 12:20:00,24.08,24.09,24.05,24.06,279954.0,24.08,24.09,24.05,24.06,279954.0
2022-04-18 12:25:00,24.07,24.1,24.06,24.09,239854.0,24.07,24.1,24.06,24.09,239854.0
2022-04-18 12:30:00,24.09,24.1,24.04,24.06,141360.0,24.09,24.1,24.04,24.06,141360.0
2022-04-18 12:35:00,24.06,24.06,24.03,24.04,144682.0,24.06,24.06,24.03,24.04,144682.0
2022-04-18 12:40:00,24.04,24.04,24.01,24.02,212301.0,24.04,24.04,24.01,24.02,212301.0
2022-04-18 12:45:00,24.03,24.05,24.02,24.04,211544.0,24.03,24.05,24.02,24.04,211544.0
2022-04-18 12:50:00,24.05,24.05,24.02,24.03,213301.0,24.05,24.05,24.02,24.03,213301.0
2022-04-18 12:55:00,24.03,24.06,24.02,24.05,267846.0,24.03,24.06,24.02,24.05,267846.0
2022-04-18 13:00:00,24.05,24.07,24.03,24.04,265771.0,24.05,24.07,24.03,24.04,265771.0
2022-04-18 13:05:00,24.05,24.06,24.02,24.03,384448.0,24.05,24.06,24.02,24.03,384448.0
2022-04-18 13:10:00,24.03,24.04,24.01,24.02,243957.0,24.03,24.04,24.01,24.02,243957.0
2022-04-18 13:15:00,24.02,24.03,23.98,24.0,208048.0,24.02,24.03,23.98,24.0,208048.0
2022-04-18 13:20:00,23.99,24.03,23.97,23.98,429808.0,23.99,24.03,23.97,23.98,429808.0
2022-04-18 13:25:00,23.97,23.99,23.92,23.94,601927.0,23.97,23.99,23.92,23.94,601927.0
2022-04-18 13:30:00,23.93,23.96,23.92,23.92,403747.0,23.93,23.96,23.92,23.92,403747.0
2022-04-18 13:35:00,23.93,23.94,23.9,23.91,541016.0,23.93,23.94,23.9,23.91,541016.0
2022-04-18 13:40:00,23.9,23.93,23.88,23.89,463579.0,23.9,23.93,23.88,23.89,463579.0
2022-04-18 13:45:00,23.89,23.9,23.86,23.89,415372.0,23.89,23.9,23.86,23.89,415372.0
2022-04-18 13:50:00,23.88,23.9,23.87,23.89,343961.0,23.88,23.9,23.87,23.89,343961.0
2022-04-18 13:55:00,23.9,23.9,23.87,23.88,248580.0,23.9,23.9,23.87,23.88,248580.0
2022-04-18 14:00:00,23.88,23.88,23.82,23.85,880402.0,23.88,23.88,23.82,23.85,880402.0
2022-04-18 14:05:00,23.85,23.87,23.83,23.83,307743.0,23.85,23.87,23.83,23.83,307743.0
2022-04-18 14:10:00,23.84,23.88,23.83,23.88,180457.0,23.84,23.88,23.83,23.88,180457.0
2022-04-18 14:15:00,23.87,23.88,23.84,23.87,351056.0,23.87,23.88,23.84,23.87,351056.0
2022-04-18 14:20:00,23.87,23.87,23.84,23.85,238760.0,23.87,23.87,23.84,23.85,238760.0
2022-04-18 14:25:00,23.84,23.87,23.82,23.86,481459.0,23.84,23.87,23.82,23.86,481459.0
2022-04-18 14:30:00,23.86,23.89,23.83,23.88,289984.0,23.86,23.89,23.83,23.88,289984.0
2022-04-18 14:35:00,23.88,23.92,23.87,23.9,543454.0,23.88,23.92,23.87,23.9,543454.0
2022-04-18 14:40:00,23.89,23.91,23.88,23.89,365968.0,23.89,23.91,23.88,23.89,365968.0
2022-04-18 14:45:00,23.89,23.91,23.88,23.91,288371.0,23.89,23.91,23.88,23.91,288371.0
2022-04-18 14:50:00,23.91,23.91,23.89,23.91,127938.0,23.91,23.91,23.89,23.91,127938.0
2022-04-18 14:55:00,23.91,23.92,23.9,23.92,122693.0,23.91,23.92,23.9,23.92,122693.0
2022-04-18 15:00:00,23.92,23.93,23.91,23.93,251799.0,23.92,23.93,23.91,23.93,251799.0
2022-04-18 15:05:00,23.93,23.97,23.92,23.96,371450.0,23.93,23.97,23.92,23.96,371450.0
2022-04-18 15:10:00,23.96,23.98,23.96,23.98,99973.0,23.96,23.98,23.96,23.98,99973.0
2022-04-18 15:15:00,23.97,23.99,23.95,23.98,294230.0,23.97,23.99,23.95,23.98,294230.0
2022-04-18 15:20:00,23.97,23.98,23.96,23.98,393114.0,23.97,23.98,23.96,23.98,393114.0
2022-04-18 15:25:00,23.98,23.98,23.94,23.94,186149.0,23.98,23.98,23.94,23.94,186149.0
2022-04-18 15:30:00,23.95,23.95,23.91,23.92,304926.0,23.95,23.95,23.91,23.92,304926.0
2022-04-18 15:35:00,23.92,23.92,23.88,23.9,315167.0,23.92,23.92,23.88,23.9,315167.0
2022-04-18 15:40:00,23.9,23.91,23.89,23.89,260647.0,23.9,23.91,23.89,23.89,260647.0
2022-04-18 15:45:00,23.89,23.89,23.87,23.88,214417.0,23.89,23.89,23.87,23.88,214417.0
2022-04-18 15:50:00,23.87,23.89,23.87,23.88,284452.0,23.87,23.89,23.87,23.88,284452.0
2022-04-18 15:55:00,23.88,23.88,23.87,23.87,307443.0,23.88,23.88,23.87,23.87,307443.0
2022-04-19 09:30:00,23.58,23.58,23.45,23.5,1076949.0,23.58,23.58,23.45,23.5,1076949.0
2022-04-19 09:35:00,23.5,23.55,23.48,23.55,491014.0,23.5,23.55,23.48,23.55,491014.0
2022-04-19 09:40:00,23.55,23.61,23.54,23.57,423309.0,23.55,23.61,23.54,23.57,423309.0
2022-04-19 09:45:00,23.57,23.63,23.53,23.54,622974.0,23.57,23.63,23.53,23.54,622974.0
2022-04-19 09:50:00,23.55,23.57,23.51,23.51,314579.0,23.55,23.57,23.51,23.51,314579.0
2022-04-19 09:55:00,23.52,23.53,23.47,23.48,286484.0,23.52,23.53,23.47,23.48,286484.0
2022-04-19 10:00:00,23.48,23.52,23.47,23.48,318053.0,23.48,23.52,23.47,23.48,318053.0
2022-04-19 10:05:00,23.49,23.5,23.42,23.45,848008.0,23.49,23.5,23.42,23.45,848008.0
2022-04-19 10:10:00,23.45,23.47,23.39,23.41,557181.0,23.45,23.47,23.39,23.41,557181.0
2022-04-19 10:15:00,23.4,23.42,23.35,23.36,1179808.0,23.4,23.42,23.35,23.36,1179808.0
2022-04-19 10:20:00,23.37,23.4,23.3,23.33,757960.0,23.37,23.4,23.3,23.33,757960.0
2022-04-19 10:25:00,23.34,23.34,23.29,23.34,383240.0,23.34,23.34,23.29,23.34,383240.0
2022-04-19 10:30:00,23.33,23.38,23.32,23.35,528708.0,23.33,23.38,23.32,23.35,528708.0
2022-04-19 10:35:00,23.35,23.37,23.23,23.24,791102.0,23.35,23.37,23.23,23.24,791102.0
2022-04-19 10:40:00,23.24,23.27,23.22,23.22,649812.0,23.24,23.27,23.22,23.22,649812.0
2022-04-19 10:45:00,23.22,23.27,23.22,23.26,294809.0,23.22,23.27,23.22,23.26,294809.0
2022-04-19 10:50:00,23.26,23.31,23.23,23.3,402888.0,23.26,23.31,23.23,23.3,402888.0
2022-04-19 10:55:00,23.3,23.33,23.28,23.29,356919.0,23.3,23.33,23.28,23.29,356919.0
2022-04-19 11:00:00,23.29,23.33,23.26,23.27,551821.0,23.29,23.33,23.26,23.27,551821.0
2022-04-19 11:05:00,23.27,23.28,23.2,23.22,599336.0,23.27,23.28,23.2,23.22,599336.0
2022-04-19 11:10:00,23.21,23.25,23.21,23.24,337301.0,23.21,23.25,23.21,23.24,337301.0
2022-04-19 11:15:00,23.24,23.27,23.21,23.23,871352.0,23.24,23.27,23.21,23.23,871352.0
2022-04-19 11:20:00,23.23,23.23,23.18,23.19,595571.0,23.23,23.23,23.18,23.19,595571.0
2022-04-19 11:25:00,23.2,23.24,23.19,23.21,275087.0,23.2,23.24,23.19,23.21,275087.0
2022-04-19 11:30:00,23.21,23.27,23.21,23.26,1039792.0,23.21,23.27,23.21,23.26,1039792.0
2022-04-19 11:35:00,23.25,23.27,23.23,23.24,222056.0,23.25,23.27,23.23,23.24,222056.0
2022-04-19 11:40:00,23.23,23.25,23.2,23.21,366799.0,23.23,23.25,23.2,23.21,366799.0
2022-04-19 11:45:00,23.21,23.25,23.21,23.23,597260.0,23.21,23.25,23.21,23.23,597260.0
2022-04-19 11:50:00,23.23,23.28,23.23,23.27,661650.0,23.23,23.28,23.23,23.27,661650.0
2022-04-19 11:55:00,23.27,23.29,23.25,23.28,319866.0,23.27,23.29,23.25,23.28,319866.0
2022-04-19 12:00:00,23.28,23.32,23.27,23.29,296763.0,23.28,23.32,23.27,23.29,296763.0
2022-04-19 12:05:00,23.28,23.29,23.25,23.26,184278.0,23.28,23.29,23.25,23.26,184278.0
2022-04-19 12:10:00,23.26,23.3,23.26,23.29,491593.0,23.26,23.3,23.26,23.29,491593.0
2022-04-19 12:15:00,23.29,23.29,23.25,23.26,148156.0,23.29,23.29,23.25,23.26,148156.0
2022-04-19 12:20:00,23.26,23.28,23.25,23.28,161245.0,23.26,23.28,23.25,23.28,161245.0
2022-04-19 12:25:00,23.27,23.3,23.26,23.3,141386.0,23.27,23.3,23.26,23.3,141386.0
2022-04-19 12:30:00,23.3,23.33,23.29,23.32,294719.0,23.3,23.33,23.29,23.32,294719.0
2022-04-19 12:35:00,23.32,23.34,23.31,23.34,481061.0,23.32,23.34,23.31,23.34,481061.0
2022-04-19 12:40:00,23.34,23.35,23.33,23.33,344454.0,23.34,23.35,23.33,23.33,344454.0
2022-04-19 12:45:00,23.34,23.35,23.33,23.34,163028.0,23.34,23.35,23.33,23.34,163028.0
2022-04-19 12:50:00,23.35,23.35,23.33,23.34,399178.0,23.35,23.35,23.33,23.34,399178.0
2022-04-19 12:55:00,23.34,23.36,23.33,23.35,267267.0,23.34,23.36,23.33,23.35,267267.0
2022-04-19 13:00:00,23.34,23.35,23.33,23.34,118105.0,23.34,23.35,23.33,23.34,118105.0
2022-04-19 13:05:00,23.34,23.35,23.33,23.33,57431.0,23.34,23.35,23.33,23.33,57431.0
2022-04-19 13:10:00,23.33,23.35,23.32,23.34,92105.0,23.33,23.35,23.32,23.34,92105.0
2022-04-19 13:15:00,23.34,23.35,23.33,23.33,70402.0,23.34,23.35,23.33,23.33,70402.0
2022-04-19 13:20:00,23.34,23.35,23.32,23.35,575183.0,23.34,23.35,23.32,23.35,575183.0
2022-04-19 13:25:00,23.35,23.37,23.34,23.35,285564.0,23.35,23.37,23.34,23.35,285564.0
2022-04-19 13:30:00,23.35,23.36,23.32,23.32,140245.0,23.35,23.36,23.32,23.32,140245.0
2022-04-19 13:35:00,23.32,23.34,23.32,23.33,142253.0,23.32,23.34,23.32,23.33,142253.0
2022-04-19 13:40:00,23.33,23.33,23.32,23.32,100399.0,23.33,23.33,23.32,23.32,100399.0
2022-04-19 13:45:00,23.33,23.35,23.32,23.34,260224.0,23.33,23.35,23.32,23.34,260224.0
2022-04-19 13:50:00,23.33,23.35,23.33,23.34,91392.0,23.33,23.35,23.33,23.34,91392.0
2022-04-19 13:55:00,23.34,23.34,23.31,23.32,233174.0,23.34,23.34,23.31,23.32,233174.0
2022-04-19 14:00:00,23.33,23.35,23.32,23.33,110179.0,23.33,23.35,23.32,23.33,110179.0
2022-04-19 14:05:00,23.33,23.34,23.33,23.34,158165.0,23.33,23.34,23.33,23.34,158165.0
2022-04-19 14:10:00,23.33,23.34,23.31,23.32,132225.0,23.33,23.34,23.31,23.32,132225.0
2022-04-19 14:15:00,23.31,23.32,23.27,23.28,243568.0,23.31,23.32,23.27,23.28,243568.0
2022-04-19 14:20:00,23.28,23.29,23.26,23.28,283269.0,23.28,23.29,23.26,23.28,283269.0
2022-04-19 14:25:00,23.28,23.3,23.27,23.28,79714.0,23.28,23.3,23.27,23.28,79714.0
2022-04-19 14:30:00,23.29,23.33,23.28,23.33,344245.0,23.29,23.33,23.28,23.33,344245.0
2022-04-19 14:35:00,23.33,23.33,23.28,23.28,299892.0,23.33,23.33,23.28,23.28,299892.0
2022-04-19 14:40:00,23.28,23.3,23.27,23.3,154067.0,23.28,23.3,23.27,23.3,154067.0
2022-04-19 14:45:00,23.3,23.31,23.29,23.3,170268.0,23.3,23.31,23.29,23.3,170268.0
2022-04-19 14:50:00,23.3,23.31,23.27,23.27,396346.0,23.3,23.31,23.27,23.27,396346.0
2022-04-19 14:55:00,23.27,23.3,23.26,23.3,451615.0,23.27,23.3,23.26,23.3,451615.0
2022-04-19 15:00:00,23.3,23.3,23.26,23.27,161114.0,23.3,23.3,23.26,23.27,161114.0
2022-04-19 15:05:00,23.27,23.28,23.23,23.23,425028.0,23.27,23.28,23.23,23.23,425028.0
2022-04-19 15:10:00,23.23,23.24,23.22,23.22,276948.0,23.23,23.24,23.22,23.22,276948.0
2022-04-19 15:15:00,23.23,23.23,23.2,23.2,253158.0,23.23,23.23,23.2,23.2,253158.0
2022-04-19 15:20:00,23.2,23.21,23.16,23.2,1393410.0,23.2,23.21,23.16,23.2,1393410.0
2022-04-19 15:25:00,23.2,23.21,23.18,23.19,343805.0,23.2,23.21,23.18,23.19,343805.0
2022-04-19 15:30:00,23.18,23.2,23.15,23.15,548332.0,23.18,23.2,23.15,23.15,548332.0
2022-04-19 15:35:00,23.15,23.18,23.14,23.18,441732.0,23.15,23.18,23.14,23.18,441732.0
2022-04-19 15:40:00,23.18,23.22,23.16,23.21,347833.0,23.18,23.22,23.16,23.21,347833.0
2022-04-19 15:45:00,23.2,23.23,23.2,23.23,754560.0,23.2,23.23,23.2,23.23,754560.0
2022-04-19 15:50:00,23.23,23.26,23.23,23.24,388514.0,23.23,23.26,23.23,23.24,388514.0
2022-04-19 15:55:00,23.24,23.24,23.21,23.24,830125.0,23.24,23.24,23.21,23.24,830125.0
2022-04-20 09:30:00,23.1,23.2,23.1,23.16,605649.0,23.1,23.2,23.1,23.16,605649.0
2022-04-20 09:35:00,23.16,23.18,23.08,23.12,422535.0,23.16,23.18,23.08,23.12,422535.0
2022-04-20 09:40:00,23.12,23.2,23.12,23.19,443170.0,23.12,23.2,23.12,23.19,443170.0
2022-04-20 09:45:00,23.19,23.24,23.19,23.21,620850.0,23.19,23.24,23.19,23.21,620850.0
2022-04-20 09:50:00,23.21,23.25,23.19,23.22,1563365.0,23.21,23.25,23.19,23.22,1563365.0
2022-04-20 09:55:00,23.22,23.24,23.18,23.18,337727.0,23.22,23.24,23.18,23.18,337727.0
2022-04-20 10:00:00,23.19,23.24,23.16,23.23,337853.0,23.19,23.24,23.16,23.23,337853.0
2022-04-20 10:05:00,23.22,23.24,23.2,23.2,273111.0,23.22,23.24,23.2,23.2,273111.0
2022-04-20 10:10:00,23.21,23.23,23.18,23.2,885287.0,23.21,23.23,23.18,23.2,885287.0
2022-04-20 10:15:00,23.2,23.24,23.18,23.23,250455.0,23.2,23.24,23.18,23.23,250455.0
2022-04-20 10:20:00,23.23,23.25,23.2,23.23,353468.0,23.23,23.25,23.2,23.23,353468.0
2022-04-20 10:25:00,23.23,23.24,23.19,23.2,254129.0,23.23,23.24,23.19,23.2,254129.0
2022-04-20 10:30:00,23.2,23.27,23.19,23.2,432637.0,23.2,23.27,23.19,23.2,432637.0
2022-04-20 10:35:00,23.21,23.26,23.19,23.25,261071.0,23.21,23.26,23.19,23.25,261071.0
2022-04-20 10:40:00,23.24,23.26,23.22,23.25,380800.0,23.24,23.26,23.22,23.25,380800.0
2022-04-20 10:45:00,23.26,23.26,23.23,23.24,314653.0,23.26,23.26,23.23,23.24,314653.0
2022-04-20 10:50:00,23.23,23.24,23.21,23.23,212798.0,23.23,23.24,23.21,23.23,212798.0
2022-04-20 10:55:00,23.23,23.25,23.21,23.22,434985.0,23.23,23.25,23.21,23.22,434985.0
2022-04-20 11:00:00,23.22,23.23,23.18,23.23,555737.0,23.22,23.23,23.18,23.23,555737.0
2022-04-20 11:05:00,23.22,23.27,23.2,23.25,448905.0,23.22,23.27,23.2,23.25,448905.0
2022-04-20 11:10:00,23.26,23.26,23.22,23.22,738975.0,23.26,23.26,23.22,23.22,738975.0
2022-04-20 11:15:00,23.22,23.23,23.17,23.19,680853.0,23.22,23.23,23.17,23.19,680853.0
2022-04-20 11:20:00,23.19,23.24,23.18,23.23,638487.0,23.19,23.24,23.18,23.23,638487.0
2022-04-20 11:25:00,23.23,23.24,23.2,23.2,331198.0,23.23,23.24,23.2,23.2,331198.0
2022-04-20 11:30:00,23.2,23.23,23.19,23.23,304831.0,23.2,23.23,23.19,23.23,304831.0
2022-04-20 11:35:00,23.23,23.24,23.18,23.19,272721.0,23.23,23.24,23.18,23.19,272721.0
2022-04-20 11:40:00,23.19,23.2,23.15,23.16,224301.0,23.19,23.2,23.15,23.16,224301.0
2022-04-20 11:45:00,23.17,23.19,23.16,23.17,331278.0,23.17,23.19,23.16,23.17,331278.0
2022-04-20 11:50:00,23.18,23.18,23.15,23.16,330151.0,23.18,23.18,23.15,23.16,330151.0
2022-04-20 11:55:00,23.16,23.19,23.15,23.17,219350.0,23.16,23.19,23.15,23.17,219350.0
2022-04-20 12:00:00,23.17,23.21,23.17,23.18,359791.0,23.17,23.21,23.17,23.18,359791.0
2022-04-20 12:05:00,23.18,23.2,23.16,23.17,135552.0,23.18,23.2,23.16,23.17,135552.0
2022-04-20 12:10:00,23.17,23.17,23.15,23.17,794722.0,23.17,23.17,23.15,23.17,794722.0
2022-04-20 12:15:00,23.17,23.2,23.17,23.18,336326.0,23.17,23.2,23.17,23.18,336326.0
2022-04-20 12:20:00,23.18,23.21,23.18,23.19,199849.0,23.18,23.21,23.18,23.19,199849.0
2022-04-20 12:25:00,23.19,23.21,23.18,23.21,188197.0,23.19,23.21,23.18,23.21,188197.0
2022-04-20 12:30:00,23.21,23.23,23.19,23.22,89445.0,23.21,23.23,23.19,23.22,89445.0
2022-04-20 12:35:00,23.22,23.22,23.2,23.21,80794.0,23.22,23.22,23.2,23.21,80794.0
2022-04-20 12:40:00,23.21,23.22,23.2,23.21,46469.0,23.21,23.22,23.2,23.21,46469.0
2022-04-20 12:45:00,23.22,23.24,23.21,23.23,146039.0,23.22,23.24,23.21,23.23,146039.0
2022-04-20 12:50:00,23.23,23.25,23.22,23.23,95518.0,23.23,23.25,23.22,23.23,95518.0
2022-04-20 12:55:00,23.24,23.25,23.23,23.24,145981.0,23.24,23.25,23.23,23.24,145981.0
2022-04-20 13:00:00,23.25,23.27,23.22,23.22,820421.0,23.25,23.27,23.22,23.22,820421.0
2022-04-20 13:05:00,23.21,23.23,23.21,23.22,231663.0,23.21,23.23,23.21,23.22,231663.0
2022-04-20 13:10:00,23.22,23.23,23.21,23.21,123413.0,23.22,23.23,23.21,23.21,123413.0
2022-04-20 13:15:00,23.21,23.23,23.2,23.23,224365.0,23.21,23.23,23.2,23.23,224365.0
2022-04-20 13:20:00,23.24,23.26,23.23,23.24,252579.0,23.24,23.26,23.23,23.24,252579.0
2022-04-20 13:25:00,23.24,23.25,23.21,23.22,78848.0,23.24,23.25,23.21,23.22,78848.0
2022-04-20 13:30:00,23.22,23.27,23.21,23.26,118541.0,23.22,23.27,23.21,23.26,118541.0
2022-04-20 13:35:00,23.26,23.27,23.25,23.26,243193.0,23.26,23.27,23.25,23.26,243193.0
2022-04-20 13:40:00,23.27,23.27,23.25,23.26,35557.0,23.27,23.27,23.25,23.26,35557.0
2022-04-20 13:45:00,23.26,23.27,23.24,23.24,112495.0,23.26,23.27,23.24,23.24,112495.0
2022-04-20 13:50:00,23.24,23.25,23.22,23.23,262692.0,23.24,23.25,23.22,23.23,262692.0
2022-04-20 13:55:00,23.23,23.24,23.22,23.23,168720.0,23.23,23.24,23.22,23.23,168720.0
2022-04-20 14:00:00,23.23,23.26,23.23,23.24,163965.0,23.23,23.26,23.23,23.24,163965.0
2022-04-20 14:05:00,23.24,23.25,23.23,23.24,117367.0,23.24,23.25,23.23,23.24,117367.0
2022-04-20 14:10:00,23.23,23.26,23.23,23.26,121014.0,23.23,23.26,23.23,23.26,121014.0
2022-04-20 14:15:00,23.25,23.26,23.21,23.21,76360.0,23.25,23.26,23.21,23.21,76360.0
2022-04-20 14:20:00,23.21,23.23,23.21,23.21,54140.0,23.21,23.23,23.21,23.21,54140.0
2022-04-20 14:25:00,23.22,23.25,23.2,23.23,188405.0,23.22,23.25,23.2,23.23,188405.0
2022-04-20 14:30:00,23.23,23.24,23.21,23.21,99322.0,23.23,23.24,23.21,23.21,99322.0
2022-04-20 14:35:00,23.21,23.22,23.19,23.21,170758.0,23.21,23.22,23.19,23.21,170758.0
2022-04-20 14:40:00,23.2,23.21,23.19,23.19,88002.0,23.2,23.21,23.19,23.19,88002.0
2022-04-20 14:45:00,23.19,23.2,23.18,23.18,58153.0,23.19,23.2,23.18,23.18,58153.0
2022-04-20 14:50:00,23.18,23.19,23.17,23.19,90403.0,23.18,23.19,23.17,23.19,90403.0
2022-04-20 14:55:00,23.19,23.19,23.17,23.19,118544.0,23.19,23.19,23.17,23.19,118544.0
2022-04-20 15:00:00,23.19,23.2,23.17,23.2,353178.0,23.19,23.2,23.17,23.2,353178.0
2022-04-20 15:05:00,23.2,23.21,23.18,23.2,132202.0,23.2,23.21,23.18,23.2,132202.0
2022-04-20 15:10:00,23.21,23.22,23.2,23.22,39405.0,23.21,23.22,23.2,23.22,39405.0
2022-04-20 15:15:00,23.21,23.23,23.21,23.23,83011.0,23.21,23.23,23.21,23.23,83011.0
2022-04-20 15:20:00,23.23,23.25,23.21,23.25,131586.0,23.23,23.25,23.21,23.25,131586.0
2022-04-20 15:25:00,23.25,23.26,23.23,23.24,118290.0,23.25,23.26,23.23,23.24,118290.0
2022-04-20 15:30:00,23.24,23.27,23.24,23.26,100360.0,23.24,23.27,23.24,23.26,100360.0
2022-04-20 15:35:00,23.26,23.27,23.24,23.25,224771.0,23.26,23.27,23.24,23.25,224771.0
2022-04-20 15:40:00,23.25,23.28,23.25,23.27,77826.0,23.25,23.28,23.25,23.27,77826.0
2022-04-20 15:45:00,23.28,23.3,23.27,23.29,389094.0,23.28,23.3,23.27,23.29,389094.0
2022-04-20 15:50:00,23.29,23.3,23.27,23.29,237245.0,23.29,23.3,23.27,23.29,237245.0
2022-04-20 15:55:00,23.29,23.3,23.27,23.29,500753.0,23.29,23.3,23.27,23.29,500753.0
2022-04-21 09:30:00,22.93,22.94,22.85,22.85,794431.0,22.93,22.94,22.85,22.85,794431.0
2022-04-21 09:35:00,22.85,22.88,22.83,22.86,557467.0,22.85,22.88,22.83,22.86,557467.0
2022-04-21 09:40:00,22.86,22.88,22.82,22.84,1357828.0,22.86,22.88,22.82,22.84,1357828.0
2022-04-21 09:45:00,22.84,22.88,22.81,22.86,1532175.0,22.84,22.88,22.81,22.86,1532175.0
2022-04-21 09:50:00,22.86,22.87,22.81,22.84,679316.0,22.86,22.87,22.81,22.84,679316.0
2022-04-21 09:55:00,22.83,22.89,22.82,22.85,874763.0,22.83,22.89,22.82,22.85,874763.0
2022-04-21 10:00:00,22.85,22.87,22.82,22.83,640688.0,22.85,22.87,22.82,22.83,640688.0
2022-04-21 10:05:00,22.83,22.84,22.8,22.8,991864.0,22.83,22.84,22.8,22.8,991864.0
2022-04-21 10:10:00,22.81,22.83,22.78,22.79,513055.0,22.81,22.83,22.78,22.79,513055.0
2022-04-21 10:15:00,22.79,22.82,22.78,22.82,292056.0,22.79,22.82,22.78,22.82,292056.0
2022-04-21 10:20:00,22.82,22.84,22.78,22.8,331591.0,22.82,22.84,22.78,22.8,331591.0
2022-04-21 10:25:00,22.79,22.8,22.77,22.78,338340.0,22.79,22.8,22.77,22.78,338340.0
2022-04-21 10:30:00,22.78,22.8,22.77,22.77,268973.0,22.78,22.8,22.77,22.77,268973.0
2022-04-21 10:35:00,22.78,22.79,22.74,22.77,609383.0,22.78,22.79,22.74,22.77,609383.0
2022-04-21 10:40:00,22.76,22.77,22.75,22.76,192609.0,22.76,22.77,22.75,22.76,192609.0
2022-04-21 10:45:00,22.75,22.76,22.67,22.71,1045420.0,22.75,22.76,22.67,22.71,1045420.0
2022-04-21 10:50:00,22.71,22.78,22.69,22.76,906251.0,22.71,22.78,22.69,22.76,906251.0
2022-04-21 10:55:00,22.77,22.77,22.73,22.74,552380.0,22.77,22.77,22.73,22.74,552380.0
2022-04-21 11:00:00,22.75,22.76,22.73,22.73,537150.0,22.75,22.76,22.73,22.73,537150.0
2022-04-21 11:05:00,22.73,22.74,22.69,22.72,552848.0,22.73,22.74,22.69,22.72,552848.0
2022-04-21 11:10:00,22.72,22.76,22.68,22.69,440651.0,22.72,22.76,22.68,22.69,440651.0
2022-04-21 11:15:00,22.69,22.7,22.67,22.67,402902.0,22.69,22.7,22.67,22.67,402902.0
2022-04-21 11:20:00,22.67,22.68,22.65,22.65,560902.0,22.67,22.68,22.65,22.65,560902.0
2022-04-21 11:25:00,22.65,22.68,22.64,22.67,411513.0,22.65,22.68,22.64,22.67,411513.0
2022-04-21 11:30:00,22.67,22.67,22.59,22.6,628696.0,22.67,22.67,22.59,22.6,628696.0
2022-04-21 11:35:00,22.6,22.62,22.58,22.58,486419.0,22.6,22.62,22.58,22.58,486419.0
2022-04-21 11:40:00,22.59,22.61,22.56,22.6,867449.0,22.59,22.61,22.56,22.6,867449.0
2022-04-21 11:45:00,22.6,22.63,22.59,22.62,427872.0,22.6,22.63,22.59,22.62,427872.0
2022-04-21 11:50:00,22.63,22.65,22.62,22.63,218591.0,22.63,22.65,22.62,22.63,218591.0
2022-04-21 11:55:00,22.64,22.65,22.61,22.64,305520.0,22.64,22.65,22.61,22.64,305520.0
2022-04-21 12:00:00,22.64,22.65,22.61,22.62,425718.0,22.64,22.65,22.61,22.62,425718.0
2022-04-21 12:05:00,22.62,22.63,22.59,22.6,554980.0,22.62,22.63,22.59,22.6,554980.0
2022-04-21 12:10:00,22.61,22.61,22.58,22.59,269669.0,22.61,22.61,22.58,22.59,269669.0
2022-04-21 12:15:00,22.59,22.6,22.56,22.58,659311.0,22.59,22.6,22.56,22.58,659311.0
2022-04-21 12:20:00,22.59,22.64,22.57,22.64,473148.0,22.59,22.64,22.57,22.64,473148.0
2022-04-21 12:25:00,22.64,22.64,22.6,22.61,461467.0,22.64,22.64,22.6,22.61,461467.0
2022-04-21 12:30:00,22.61,22.65,22.58,22.64,552515.0,22.61,22.65,22.58,22.64,552515.0
2022-04-21 12:35:00,22.64,22.64,22.61,22.62,361749.0,22.64,22.64,22.61,22.62,361749.0
2022-04-21 12:40:00,22.62,22.63,22.59,22.6,102676.0,22.62,22.63,22.59,22.6,102676.0
2022-04-21 12:45:00,22.6,22.6,22.58,22.59,143371.0,22.6,22.6,22.58,22.59,143371.0
2022-04-21 12:50:00,22.58,22.59,22.55,22.57,316508.0,22.58,22.59,22.55,22.57,316508.0
2022-04-21 12:55:00,22.56,22.58,22.55,22.58,220175.0,22.56,22.58,22.55,22.58,220175.0
2022-04-21 13:00:00,22.58,22.62,22.57,22.61,425887.0,22.58,22.62,22.57,22.61,425887.0
2022-04-21 13:05:00,22.61,22.63,22.59,22.62,375217.0,22.61,22.63,22.59,22.62,375217.0
2022-04-21 13:10:00,22.63,22.64,22.61,22.64,153621.0,22.63,22.64,22.61,22.64,153621.0
2022-04-21 13:15:00,22.64,22.64,22.59,22.62,458753.0,22.64,22.64,22.59,22.62,458753.0
2022-04-21 13:20:00,22.62,22.7,22.61,22.7,593880.0,22.62,22.7,22.61,22.7,593880.0
2022-04-21 13:25:00,22.69,22.7,22.65,22.69,632560.0,22.69,22.7,22.65,22.69,632560.0
2022-04-21 13:30:00,22.69,22.72,22.67,22.7,270980.0,22.69,22.72,22.67,22.7,270980.0
2022-04-21 13:35:00,22.7,22.71,22.67,22.7,163177.0,22.7,22.71,22.67,22.7,163177.0
2022-04-21 13:40:00,22.69,22.71,22.65,22.65,147629.0,22.69,22.71,22.65,22.65,147629.0
2022-04-21 13:45:00,22.66,22.71,22.65,22.69,199715.0,22.66,22.71,22.65,22.69,199715.0
2022-04-21 13:50:00,22.69,22.7,22.67,22.68,111655.0,22.69,22.7,22.67,22.68,111655.0
2022-04-21 13:55:00,22.68,22.69,22.66,22.68,129361.0,22.68,22.69,22.66,22.68,129361.0
2022-04-21 14:00:00,22.68,22.68,22.65,22.66,311493.0,22.68,22.68,22.65,22.66,311493.0
2022-04-21 14:05:00,22.65,22.66,22.61,22.61,411004.0,22.65,22.66,22.61,22.61,411004.0
2022-04-21 14:10:00,22.61,22.64,22.61,22.62,293186.0,22.61,22.64,22.61,22.62,293186.0
2022-04-21 14:15:00,22.62,22.64,22.61,22.64,142000.0,22.62,22.64,22.61,22.64,142000.0
2022-04-21 14:20:00,22.64,22.65,22.61,22.61,338403.0,22.64,22.65,22.61,22.61,338403.0
2022-04-21 14:25:00,22.62,22.67,22.62,22.66,376212.0,22.62,22.67,22.62,22.66,376212.0
2022-04-21 14:30:00,22.67,22.69,22.65,22.67,243358.0,22.67,22.69,22.65,22.67,243358.0
2022-04-21 14:35:00,22.67,22.71,22.66,22.7,707656.0,22.67,22.71,22.66,22.7,707656.0
2022-04-21 14:40:00,22.7,22.78,22.69,22.76,649228.0,22.7,22.78,22.69,22.76,649228.0
2022-04-21 14:45:00,22.76,22.82,22.75,22.8,314829.0,22.76,22.82,22.75,22.8,314829.0
2022-04-21 14:50:00,22.8,22.83,22.77,22.83,273687.0,22.8,22.83,22.77,22.83,273687.0
2022-04-21 14:55:00,22.82,22.83,22.78,22.79,365934.0,22.82,22.83,22.78,22.79,365934.0
2022-04-21 15:00:00,22.79,22.84,22.78,22.83,462544.0,22.79,22.84,22.78,22.83,462544.0
2022-04-21 15:05:00,22.83,22.84,22.81,22.81,510188.0,22.83,22.84,22.81,22.81,510188.0
2022-04-21 15:10:00,22.82,22.82,22.75,22.78,343337.0,22.82,22.82,22.75,22.78,343337.0
2022-04-21 15:15:00,22.78,22.82,22.78,22.81,356655.0,22.78,22.82,22.78,22.81,356655.0
2022-04-21 15:20:00,22.8,22.83,22.8,22.83,166912.0,22.8,22.83,22.8,22.83,166912.0
2022-04-21 15:25:00,22.82,22.85,22.81,22.83,444186.0,22.82,22.85,22.81,22.83,444186.0
2022-04-21 15:30:00,22.83,22.86,22.82,22.83,399194.0,22.83,22.86,22.82,22.83,399194.0
2022-04-21 15:35:00,22.84,22.85,22.81,22.85,382625.0,22.84,22.85,22.81,22.85,382625.0
2022-04-21 15:40:00,22.84,22.87,22.83,22.83,376989.0,22.84,22.87,22.83,22.83,376989.0
2022-04-21 15:45:00,22.83,22.84,22.78,22.79,427607.0,22.83,22.84,22.78,22.79,427607.0
2022-04-21 15:50:00,22.79,22.81,22.77,22.79,566722.0,22.79,22.81,22.77,22.79,566722.0
2022-04-21 15:55:00,22.78,22.81,22.77,22.79,846516.0,22.78,22.81,22.77,22.79,846516.0
2022-04-22 09:30:00,22.36,22.36,22.27,22.35,1073430.0,22.36,22.36,22.27,22.35,1073430.0
2022-04-22 09:35:00,22.35,22.46,22.35,22.45,1260638.0,22.35,22.46,22.35,22.45,1260638.0
2022-04-22 09:40:00,22.44,22.53,22.44,22.5,517569.0,22.44,22.53,22.44,22.5,517569.0
2022-04-22 09:45:00,22.5,22.53,22.43,22.43,386141.0,22.5,22.53,22.43,22.43,386141.0
2022-04-22 09:50:00,22.43,22.48,22.41,22.44,979857.0,22.43,22.48,22.41,22.44,979857.0
2022-04-22 09:55:00,22.43,22.49,22.43,22.45,278499.0,22.43,22.49,22.43,22.45,278499.0
2022-04-22 10:00:00,22.46,22.47,22.4,22.46,337371.0,22.46,22.47,22.4,22.46,337371.0
2022-04-22 10:05:00,22.46,22.48,22.43,22.45,400987.0,22.46,22.48,22.43,22.45,400987.0
2022-04-22 10:10:00,22.45,22.49,22.43,22.43,214534.0,22.45,22.49,22.43,22.43,214534.0
2022-04-22 10:15:00,22.44,22.51,22.43,22.5,460816.0,22.44,22.51,22.43,22.5,460816.0
2022-04-22 10:20:00,22.5,22.52,22.43,22.46,328048.0,22.5,22.52,22.43,22.46,328048.0
2022-04-22 10:25:00,22.47,22.48,22.43,22.44,217897.0,22.47,22.48,22.43,22.44,217897.0
2022-04-22 10:30:00,22.43,22.45,22.41,22.42,477812.0,22.43,22.45,22.41,22.42,477812.0
2022-04-22 10:35:00,22.43,22.43,22.36,22.37,672118.0,22.43,22.43,22.36,22.37,672118.0
2022-04-22 10:40:00,22.37,22.41,22.36,22.39,433424.0,22.37,22.41,22.36,22.39,433424.0
2022-04-22 10:45:00,22.39,22.41,22.32,22.34,988019.0,22.39,22.41,22.32,22.34,988019.0
2022-04-22 10:50:00,22.34,22.37,22.33,22.36,683455.0,22.34,22.37,22.33,22.36,683455.0
2022-04-22 10:55:00,22.36,22.39,22.35,22.37,849877.0,22.36,22.39,22.35,22.37,849877.0
2022-04-22 11:00:00,22.38,22.38,22.34,22.35,464469.0,22.38,22.38,22.34,22.35,464469.0
2022-04-22 11:05:00,22.35,22.35,22.32,22.34,391037.0,22.35,22.35,22.32,22.34,391037.0
2022-04-22 11:10:00,22.33,22.34,22.27,22.3,1114673.0,22.33,22.34,22.27,22.3,1114673.0
2022-04-22 11:15:00,22.29,22.35,22.27,22.34,704768.0,22.29,22.35,22.27,22.34,704768.0
2022-04-22 11:20:00,22.34,22.38,22.33,22.35,753414.0,22.34,22.38,22.33,22.35,753414.0
2022-04-22 11:25:00,22.36,22.36,22.32,22.34,604911.0,22.36,22.36,22.32,22.34,604911.0
2022-04-22 11:30:00,22.34,22.36,22.33,22.34,570019.0,22.34,22.36,22.33,22.34,570019.0
2022-04-22 11:35:00,22.34,22.35,22.3,22.3,453577.0,22.34,22.35,22.3,22.3,453577.0
2022-04-22 11:40:00,22.31,22.35,22.3,22.32,655358.0,22.31,22.35,22.3,22.32,655358.0
2022-04-22 11:45:00,22.31,22.36,22.31,22.33,305625.0,22.31,22.36,22.31,22.33,305625.0
2022-04-22 11:50:00,22.33,22.38,22.32,22.38,515632.0,22.33,22.38,22.32,22.38,515632.0
2022-04-22 11:55:00,22.38,22.43,22.37,22.42,597352.0,22.38,22.43,22.37,22.42,597352.0
2022-04-22 12:00:00,22.42,22.44,22.39,22.39,512163.0,22.42,22.44,22.39,22.39,512163.0
2022-04-22 12:05:00,22.4,22.44,22.39,22.43,418241.0,22.4,22.44,22.39,22.43,418241.0
2022-04-22 12:10:00,22.43,22.43,22.39,22.4,185168.0,22.43,22.43,22.39,22.4,185168.0
2022-04-22 12:15:00,22.41,22.43,22.4,22.42,381018.0,22.41,22.43,22.4,22.42,381018.0
2022-04-22 12:20:00,22.42,22.44,22.4,22.42,353481.0,22.42,22.44,22.4,22.42,353481.0
2022-04-22 12:25:00,22.42,22.44,22.4,22.42,336837.0,22.42,22.44,22.4,22.42,336837.0
2022-04-22 12:30:00,22.42,22.45,22.41,22.44,295654.0,22.42,22.45,22.41,22.44,295654.0
2022-04-22 12:35:00,22.44,22.46,22.43,22.44,417843.0,22.44,22.46,22.43,22.44,417843.0
2022-04-22 12:40:00,22.45,22.45,22.41,22.42,242051.0,22.45,22.45,22.41,22.42,242051.0
2022-04-22 12:45:00,22.41,22.42,22.39,22.39,420008.0,22.41,22.42,22.39,22.39,420008.0
2022-04-22 12:50:00,22.4,22.41,22.37,22.38,279753.0,22.4,22.41,22.37,22.38,279753.0
2022-04-22 12:55:00,22.38,22.4,22.37,22.39,258853.0,22.38,22.4,22.37,22.39,258853.0
2022-04-22 13:00:00,22.39,22.41,22.38,22.39,241376.0,22.39,22.41,22.38,22.39,241376.0
2022-04-22 13:05:00,22.39,22.42,22.38,22.39,358474.0,22.39,22.42,22.38,22.39,358474.0
2022-04-22 13:10:00,22.39,22.4,22.37,22.39,262599.0,22.39,22.4,22.37,22.39,262599.0
2022-04-22 13:15:00,22.4,22.4,22.36,22.37,94056.0,22.4,22.4,22.36,22.37,94056.0
2022-04-22 13:20:00,22.37,22.38,22.35,22.35,298860.0,22.37,22.38,22.35,22.35,298860.0
2022-04-22 13:25:00,22.36,22.39,22.35,22.37,189860.0,22.36,22.39,22.35,22.37,189860.0
2022-04-22 13:30:00,22.37,22.37,22.36,22.37,24574.0,22.37,22.37,22.36,22.37,24574.0
2022-04-22 13:35:00,22.37,22.41,22.36,22.4,66197.0,22.37,22.41,22.36,22.4,66197.0
2022-04-22 13:40:00,22.41,22.42,22.4,22.41,156287.0,22.41,22.42,22.4,22.41,156287.0
2022-04-22 13:45:00,22.4,22.43,22.4,22.42,56080.0,22.4,22.43,22.4,22.42,56080.0
2022-04-22 13:50:00,22.42,22.43,22.41,22.41,154679.0,22.42,22.43,22.41,22.41,154679.0
2022-04-22 13:55:00,22.41,22.42,22.38,22.39,142396.0,22.41,22.42,22.38,22.39,142396.0
2022-04-22 14:00:00,22.39,22.4,22.37,22.4,305759.0,22.39,22.4,22.37,22.4,305759.0
2022-04-22 14:05:00,22.39,22.4,22.36,22.37,241549.0,22.39,22.4,22.36,22.37,241549.0
2022-04-22 14:10:00,22.38,22.38,22.36,22.38,106757.0,22.38,22.38,22.36,22.38,106757.0
2022-04-22 14:15:00,22.38,22.41,22.37,22.41,68517.0,22.38,22.41,22.37,22.41,68517.0
2022-04-22 14:20:00,22.41,22.42,22.39,22.4,213518.0,22.41,22.42,22.39,22.4,213518.0
2022-04-22 14:25:00,22.39,22.41,22.39,22.39,141788.0,22.39,22.41,22.39,22.39,141788.0
2022-04-22 14:30:00,22.39,22.42,22.39,22.42,98195.0,22.39,22.42,22.39,22.42,98195.0
2022-04-22 14:35:00,22.41,22.42,22.39,22.39,115536.0,22.41,22.42,22.39,22.39,115536.0
2022-04-22 14:40:00,22.39,22.4,22.38,22.39,131936.0,22.39,22.4,22.38,22.39,131936.0
2022-04-22 14:45:00,22.38,22.4,22.38,22.39,444838.0,22.38,22.4,22.38,22.39,444838.0
2022-04-22 14:50:00,22.39,22.41,22.38,22.4,104173.0,22.39,22.41,22.38,22.4,104173.0
2022-04-22 14:55:00,22.39,22.4,22.36,22.36,132494.0,22.39,22.4,22.36,22.36,132494.0
2022-04-22 15:00:00,22.37,22.38,22.34,22.35,120754.0,22.37,22.38,22.34,22.35,120754.0
2022-04-22 15:05:00,22.34,22.36,22.34,22.34,116504.0,22.34,22.36,22.34,22.34,116504.0
2022-04-22 15:10:00,22.34,22.37,22.34,22.37,218816.0,22.34,22.37,22.34,22.37,218816.0
2022-04-22 15:15:00,22.36,22.42,22.34,22.42,287671.0,22.36,22.42,22.34,22.42,287671.0
2022-04-22 15:20:00,22.41,22.42,22.38,22.39,323232.0,22.41,22.42,22.38,22.39,323232.0
2022-04-22 15:25:00,22.38,22.4,22.37,22.38,186223.0,22.38,22.4,22.37,22.38,186223.0
2022-04-22 15:30:00,22.38,22.4,22.37,22.4,172458.0,22.38,22.4,22.37,22.4,172458.0
2022-04-22 15:35:00,22.39,22.4,22.39,22.39,71030.0,22.39,22.4,22.39,22.39,71030.0
2022-04-22 15:40:00,22.39,22.41,22.39,22.4,171944.0,22.39,22.41,22.39,22.4,171944.0
2022-04-22 15:45:00,22.39,22.4,22.35,22.35,357852.0,22.39,22.4,22.35,22.35,357852.0
2022-04-22 15:50:00,22.36,22.36,22.33,22.34,527558.0,22.36,22.36,22.33,22.34,527558.0
2022-04-22 15:55:00,22.34,22.35,22.31,22.32,771833.0,22.34,22.35,22.31,22.32,771833.0
2022-04-25 09:30:00,21.81,21.84,21.73,21.81,1586842.0,21.81,21.84,21.73,21.81,1586842.0
2022-04-25 09:35:00,21.8,21.81,21.72,21.73,1150909.0,21.8,21.81,21.72,21.73,1150909.0
2022-04-25 09:40:00,21.74,21.8,21.72,21.8,755751.0,21.74,21.8,21.72,21.8,755751.0
2022-04-25 09:45:00,21.8,21.86,21.79,21.82,850487.0,21.8,21.86,21.79,21.82,850487.0
2022-04-25 09:50:00,21.82,21.87,21.8,21.84,442014.0,21.82,21.87,21.8,21.84,442014.0
2022-04-25 09:55:00,21.85,21.87,21.78,21.79,889869.0,21.85,21.87,21.78,21.79,889869.0
2022-04-25 10:00:00,21.79,21.81,21.74,21.76,799503.0,21.79,21.81,21.74,21.76,799503.0
2022-04-25 10:05:00,21.75,21.78,21.73,21.76,438712.0,21.75,21.78,21.73,21.76,438712.0
2022-04-25 10:10:00,21.76,21.79,21.73,21.78,1205757.0,21.76,21.79,21.73,21.78,1205757.0
2022-04-25 10:15:00,21.77,21.8,21.72,21.73,476567.0,21.77,21.8,21.72,21.73,476567.0
2022-04-25 10:20:00,21.73,21.73,21.65,21.69,520898.0,21.73,21.73,21.65,21.69,520898.0
2022-04-25 10:25:00,21.68,21.76,21.67,21.76,318320.0,21.68,21.76,21.67,21.76,318320.0
2022-04-25 10:30:00,21.75,21.77,21.69,21.71,480690.0,21.75,21.77,21.69,21.71,480690.0
2022-04-25 10:35:00,21.71,21.8,21.68,21.79,461351.0,21.71,21.8,21.68,21.79,461351.0
2022-04-25 10:40:00,21.79,21.86,21.78,21.84,693741.0,21.79,21.86,21.78,21.84,693741.0
2022-04-25 10:45:00,21.84,21.87,21.82,21.86,316890.0,21.84,21.87,21.82,21.86,316890.0
2022-04-25 10:50:00,21.86,21.87,21.79,21.82,715038.0,21.86,21.87,21.79,21.82,715038.0
2022-04-25 10:55:00,21.82,21.85,21.77,21.79,620938.0,21.82,21.85,21.77,21.79,620938.0
2022-04-25 11:00:00,21.79,21.83,21.78,21.83,513583.0,21.79,21.83,21.78,21.83,513583.0
2022-04-25 11:05:00,21.83,21.87,21.82,21.85,516518.0,21.83,21.87,21.82,21.85,516518.0
2022-04-25 11:10:00,21.85,21.89,21.83,21.88,379589.0,21.85,21.89,21.83,21.88,379589.0
2022-04-25 11:15:00,21.89,21.92,21.87,21.87,748835.0,21.89,21.92,21.87,21.87,748835.0
2022-04-25 11:20:00,21.87,21.88,21.81,21.82,994239.0,21.87,21.88,21.81,21.82,994239.0
2022-04-25 11:25:00,21.81,21.82,21.78,21.79,692985.0,21.81,21.82,21.78,21.79,692985.0
2022-04-25 11:30:00,21.8,21.8,21.75,21.76,295832.0,21.8,21.8,21.75,21.76,295832.0
2022-04-25 11:35:00,21.76,21.78,21.75,21.76,499869.0,21.76,21.78,21.75,21.76,499869.0
2022-04-25 11:40:00,21.75,21.76,21.73,21.74,606049.0,21.75,21.76,21.73,21.74,606049.0
2022-04-25 11:45:00,21.74,21.76,21.72,21.76,630557.0,21.74,21.76,21.72,21.76,630557.0
2022-04-25 11:50:00,21.75,21.76,21.72,21.76,285488.0,21.75,21.76,21.72,21.76,285488.0
2022-04-25 11:55:00,21.75,21.78,21.74,21.78,420809.0,21.75,21.78,21.74,21.78,420809.0
2022-04-25 12:00:00,21.78,21.8,21.76,21.79,285879.0,21.78,21.8,21.76,21.79,285879.0
2022-04-25 12:05:00,21.8,21.83,21.78,21.83,542109.0,21.8,21.83,21.78,21.83,542109.0
2022-04-25 12:10:00,21.82,21.83,21.78,21.81,497155.0,21.82,21.83,21.78,21.81,497155.0
2022-04-25 12:15:00,21.81,21.83,21.78,21.8,359752.0,21.81,21.83,21.78,21.8,359752.0
2022-04-25 12:20:00,21.79,21.85,21.79,21.84,266428.0,21.79,21.85,21.79,21.84,266428.0
2022-04-25 12:25:00,21.84,21.84,21.78,21.79,348487.0,21.84,21.84,21.78,21.79,348487.0
2022-04-25 12:30:00,21.79,21.85,21.78,21.84,436716.0,21.79,21.85,21.78,21.84,436716.0
2022-04-25 12:35:00,21.83,21.86,21.83,21.85,280910.0,21.83,21.86,21.83,21.85,280910.0
2022-04-25 12:40:00,21.86,21.86,21.82,21.83,197136.0,21.86,21.86,21.82,21.83,197136.0
2022-04-25 12:45:00,21.83,21.86,21.82,21.84,246377.0,21.83,21.86,21.82,21.84,246377.0
2022-04-25 12:50:00,21.85,21.85,21.8,21.8,178969.0,21.85,21.85,21.8,21.8,178969.0
2022-04-25 12:55:00,21.81,21.84,21.8,21.83,242266.0,21.81,21.84,21.8,21.83,242266.0
2022-04-25 13:00:00,21.83,21.84,21.78,21.79,241509.0,21.83,21.84,21.78,21.79,241509.0
2022-04-25 13:05:00,21.79,21.8,21.77,21.79,210697.0,21.79,21.8,21.77,21.79,210697.0
2022-04-25 13:10:00,21.78,21.8,21.77,21.79,178130.0,21.78,21.8,21.77,21.79,178130.0
2022-04-25 13:15:00,21.79,21.81,21.75,21.78,280757.0,21.79,21.81,21.75,21.78,280757.0
2022-04-25 13:20:00,21.78,21.81,21.77,21.81,241961.0,21.78,21.81,21.77,21.81,241961.0
2022-04-25 13:25:00,21.81,21.85,21.8,21.81,151845.0,21.81,21.85,21.8,21.81,151845.0
2022-04-25 13:30:00,21.81,21.83,21.81,21.82,202603.0,21.81,21.83,21.81,21.82,202603.0
2022-04-25 13:35:00,21.82,21.85,21.82,21.84,150174.0,21.82,21.85,21.82,21.84,150174.0
2022-04-25 13:40:00,21.83,21.85,21.82,21.84,195877.0,21.83,21.85,21.82,21.84,195877.0
2022-04-25 13:45:00,21.84,21.85,21.83,21.83,628377.0,21.84,21.85,21.83,21.83,628377.0
2022-04-25 13:50:00,21.84,21.85,21.82,21.84,279528.0,21.84,21.85,21.82,21.84,279528.0
2022-04-25 13:55:00,21.84,21.85,21.8,21.8,508031.0,21.84,21.85,21.8,21.8,508031.0
2022-04-25 14:00:00,21.81,21.82,21.78,21.78,216453.0,21.81,21.82,21.78,21.78,216453.0
2022-04-25 14:05:00,21.78,21.84,21.77,21.83,279783.0,21.78,21.84,21.77,21.83,279783.0
2022-04-25 14:10:00,21.83,21.84,21.81,21.82,304945.0,21.83,21.84,21.81,21.82,304945.0
2022-04-25 14:15:00,21.82,21.82,21.77,21.8,1411088.0,21.82,21.82,21.77,21.8,1411088.0
2022-04-25 14:20:00,21.8,21.83,21.79,21.82,278604.0,21.8,21.83,21.79,21.82,278604.0
2022-04-25 14:25:00,21.82,21.87,21.81,21.87,212574.0,21.82,21.87,21.81,21.87,212574.0
2022-04-25 14:30:00,21.86,21.92,21.86,21.89,247237.0,21.86,21.92,21.86,21.89,247237.0
2022-04-25 14:35:00,21.89,21.92,21.88,21.92,362632.0,21.89,21.92,21.88,21.92,362632.0
2022-04-25 14:40:00,21.92,21.92,21.85,21.87,245604.0,21.92,21.92,21.85,21.87,245604.0
2022-04-25 14:45:00,21.87,21.9,21.87,21.89,399790.0,21.87,21.9,21.87,21.89,399790.0
2022-04-25 14:50:00,21.89,21.9,21.84,21.84,490318.0,21.89,21.9,21.84,21.84,490318.0
2022-04-25 14:55:00,21.85,21.86,21.81,21.82,378969.0,21.85,21.86,21.81,21.82,378969.0
2022-04-25 15:00:00,21.82,21.86,21.8,21.84,490285.0,21.82,21.86,21.8,21.84,490285.0
2022-04-25 15:05:00,21.84,21.87,21.82,21.87,391761.0,21.84,21.87,21.82,21.87,391761.0
2022-04-25 15:10:00,21.87,21.88,21.83,21.85,379321.0,21.87,21.88,21.83,21.85,379321.0
2022-04-25 15:15:00,21.84,21.9,21.84,21.89,314339.0,21.84,21.9,21.84,21.89,314339.0
2022-04-25 15:20:00,21.89,21.9,21.88,21.89,246664.0,21.89,21.9,21.88,21.89,246664.0
2022-04-25 15:25:00,21.89,21.9,21.85,21.88,286748.0,21.89,21.9,21.85,21.88,286748.0
2022-04-25 15:30:00,21.88,21.9,21.86,21.88,349728.0,21.88,21.9,21.86,21.88,349728.0
2022-04-25 15:35:00,21.88,21.89,21.86,21.87,280218.0,21.88,21.89,21.86,21.87,280218.0
2022-04-25 15:40:00,21.87,21.87,21.83,21.85,498093.0,21.87,21.87,21.83,21.85,498093.0
2022-04-25 15:45:00,21.85,21.86,21.83,21.85,780235.0,21.85,21.86,21.83,21.85,780235.0
2022-04-25 15:50:00,21.84,21.86,21.83,21.84,254783.0,21.84,21.86,21.83,21.84,254783.0
2022-04-25 15:55:00,21.84,21.85,21.82,21.83,795529.0,21.84,21.85,21.82,21.83,795529.0
2022-04-26 09:30:00,21.84,21.94,21.83,21.85,1127632.0,21.84,21.94,21.83,21.85,1127632.0
2022-04-26 09:35:00,21.85,21.88,21.8,21.88,720338.0,21.85,21.88,21.8,21.88,720338.0
2022-04-26 09:40:00,21.89,21.9,21.83,21.84,311778.0,21.89,21.9,21.83,21.84,311778.0
2022-04-26 09:45:00,21.84,21.86,21.8,21.83,686415.0,21.84,21.86,21.8,21.83,686415.0
2022-04-26 09:50:00,21.82,21.84,21.78,21.81,323833.0,21.82,21.84,21.78,21.81,323833.0
2022-04-26 09:55:00,21.81,21.81,21.77,21.78,316399.0,21.81,21.81,21.77,21.78,316399.0
2022-04-26 10:00:00,21.78,21.83,21.77,21.82,446019.0,21.78,21.83,21.77,21.82,446019.0
2022-04-26 10:05:00,21.82,21.83,21.77,21.8,300781.0,21.82,21.83,21.77,21.8,300781.0
2022-04-26 10:10:00,21.8,21.83,21.77,21.79,215739.0,21.8,21.83,21.77,21.79,215739.0
2022-04-26 10:15:00,21.79,21.79,21.72,21.73,219982.0,21.79,21.79,21.72,21.73,219982.0
2022-04-26 10:20:00,21.72,21.75,21.69,21.72,348834.0,21.72,21.75,21.69,21.72,348834.0
2022-04-26 10:25:00,21.71,21.75,21.69,21.73,305911.0,21.71,21.75,21.69,21.73,305911.0
2022-04-26 10:30:00,21.73,21.73,21.68,21.68,242318.0,21.73,21.73,21.68,21.68,242318.0
2022-04-26 10:35:00,21.68,21.76,21.68,21.75,584299.0,21.68,21.76,21.68,21.75,584299.0
2022-04-26 10:40:00,21.76,21.78,21.73,21.77,576770.0,21.76,21.78,21.73,21.77,576770.0
2022-04-26 10:45:00,21.77,21.81,21.76,21.8,939367.0,21.77,21.81,21.76,21.8,939367.0
2022-04-26 10:50:00,21.79,21.8,21.74,21.75,411235.0,21.79,21.8,21.74,21.75,411235.0
2022-04-26 10:55:00,21.75,21.76,21.72,21.73,401274.0,21.75,21.76,21.72,21.73,401274.0
2022-04-26 11:00:00,21.73,21.79,21.73,21.77,536260.0,21.73,21.79,21.73,21.77,536260.0
2022-04-26 11:05:00,21.77,21.8,21.75,21.78,272247.0,21.77,21.8,21.75,21.78,272247.0
2022-04-26 11:10:00,21.77,21.79,21.74,21.74,410222.0,21.77,21.79,21.74,21.74,410222.0
2022-04-26 11:15:00,21.74,21.75,21.73,21.75,239491.0,21.74,21.75,21.73,21.75,239491.0
2022-04-26 11:20:00,21.75,21.79,21.72,21.73,406713.0,21.75,21.79,21.72,21.73,406713.0
2022-04-26 11:25:00,21.73,21.74,21.69,21.71,518350.0,21.73,21.74,21.69,21.71,518350.0
2022-04-26 11:30:00,21.72,21.74,21.7,21.73,461450.0,21.72,21.74,21.7,21.73,461450.0
2022-04-26 11:35:00,21.73,21.75,21.71,21.74,705921.0,21.73,21.75,21.71,21.74,705921.0
2022-04-26 11:40:00,21.73,21.75,21.71,21.73,395344.0,21.73,21.75,21.71,21.73,395344.0
2022-04-26 11:45:00,21.73,21.75,21.72,21.75,251436.0,21.73,21.75,21.72,21.75,251436.0
2022-04-26 11:50:00,21.74,21.75,21.73,21.73,208852.0,21.74,21.75,21.73,21.73,208852.0
2022-04-26 11:55:00,21.73,21.74,21.69,21.7,327427.0,21.73,21.74,21.69,21.7,327427.0
2022-04-26 12:00:00,21.7,21.71,21.68,21.7,424411.0,21.7,21.71,21.68,21.7,424411.0
2022-04-26 12:05:00,21.7,21.71,21.68,21.69,340030.0,21.7,21.71,21.68,21.69,340030.0
2022-04-26 12:10:00,21.7,21.71,21.67,21.68,268512.0,21.7,21.71,21.67,21.68,268512.0
2022-04-26 12:15:00,21.68,21.72,21.67,21.71,326034.0,21.68,21.72,21.67,21.71,326034.0
2022-04-26 12:20:00,21.7,21.74,21.7,21.73,319733.0,21.7,21.74,21.7,21.73,319733.0
2022-04-26 12:25:00,21.72,21.72,21.7,21.7,308552.0,21.72,21.72,21.7,21.7,308552.0
2022-04-26 12:30:00,21.7,21.72,21.69,21.71,469946.0,21.7,21.72,21.69,21.71,469946.0
2022-04-26 12:35:00,21.71,21.72,21.69,21.7,276010.0,21.71,21.72,21.69,21.7,276010.0
2022-04-26 12:40:00,21.7,21.71,21.68,21.69,323662.0,21.7,21.71,21.68,21.69,323662.0
2022-04-26 12:45:00,21.69,21.7,21.67,21.69,301402.0,21.69,21.7,21.67,21.69,301402.0
2022-04-26 12:50:00,21.69,21.69,21.67,21.68,335033.0,21.69,21.69,21.67,21.68,335033.0
2022-04-26 12:55:00,21.68,21.72,21.68,21.71,383086.0,21.68,21.72,21.68,21.71,383086.0
2022-04-26 13:00:00,21.71,21.75,21.7,21.73,643618.0,21.71,21.75,21.7,21.73,643618.0
2022-04-26 13:05:00,21.73,21.74,21.7,21.71,340923.0,21.73,21.74,21.7,21.71,340923.0
2022-04-26 13:10:00,21.71,21.72,21.7,21.7,275525.0,21.71,21.72,21.7,21.7,275525.0
2022-04-26 13:15:00,21.71,21.72,21.69,21.7,392270.0,21.71,21.72,21.69,21.7,392270.0
2022-04-26 13:20:00,21.7,21.71,21.68,21.7,610974.0,21.7,21.71,21.68,21.7,610974.0
2022-04-26 13:25:00,21.7,21.71,21.68,21.71,511544.0,21.7,21.71,21.68,21.71,511544.0
2022-04-26 13:30:00,21.71,21.71,21.68,21.7,346046.0,21.71,21.71,21.68,21.7,346046.0
2022-04-26 13:35:00,21.7,21.72,21.69,21.7,364571.0,21.7,21.72,21.69,21.7,364571.0
2022-04-26 13:40:00,21.7,21.72,21.69,21.71,212281.0,21.7,21.72,21.69,21.71,212281.0
2022-04-26 13:45:00,21.71,21.72,21.69,21.71,70715.0,21.71,21.72,21.69,21.71,70715.0
2022-04-26 13:50:00,21.7,21.71,21.67,21.68,482768.0,21.7,21.71,21.67,21.68,482768.0
2022-04-26 13:55:00,21.68,21.69,21.66,21.67,776859.0,21.68,21.69,21.66,21.67,776859.0
2022-04-26 14:00:00,21.67,21.68,21.66,21.68,113179.0,21.67,21.68,21.66,21.68,113179.0
2022-04-26 14:05:00,21.68,21.68,21.65,21.65,432519.0,21.68,21.68,21.65,21.65,432519.0
2022-04-26 14:10:00,21.65,21.67,21.64,21.67,422924.0,21.65,21.67,21.64,21.67,422924.0
2022-04-26 14:15:00,21.67,21.69,21.65,21.65,222233.0,21.67,21.69,21.65,21.65,222233.0
2022-04-26 14:20:00,21.65,21.69,21.65,21.67,169123.0,21.65,21.69,21.65,21.67,169123.0
2022-04-26 14:25:00,21.67,21.68,21.64,21.66,271492.0,21.67,21.68,21.64,21.66,271492.0
2022-04-26 14:30:00,21.66,21.66,21.6,21.61,600405.0,21.66,21.66,21.6,21.61,600405.0
2022-04-26 14:35:00,21.62,21.65,21.61,21.64,332111.0,21.62,21.65,21.61,21.64,332111.0
2022-04-26 14:40:00,21.64,21.65,21.6,21.62,454166.0,21.64,21.65,21.6,21.62,454166.0
2022-04-26 14:45:00,21.63,21.64,21.61,21.64,289405.0,21.63,21.64,21.61,21.64,289405.0
2022-04-26 14:50:00,21.64,21.65,21.61,21.64,307464.0,21.64,21.65,21.61,21.64,307464.0
2022-04-26 14:55:00,21.65,21.65,21.62,21.62,538151.0,21.65,21.65,21.62,21.62,538151.0
2022-04-26 15:00:00,21.62,21.63,21.62,21.62,98326.0,21.62,21.63,21.62,21.62,98326.0
2022-04-26 15:05:00,21.63,21.63,21.61,21.62,189810.0,21.63,21.63,21.61,21.62,189810.0
2022-04-26 15:10:00,21.62,21.63,21.61,21.63,166782.0,21.62,21.63,21.61,21.63,166782.0
2022-04-26 15:15:00,21.62,21.64,21.62,21.64,158710.0,21.62,21.64,21.62,21.64,158710.0
2022-04-26 15:20:00,21.64,21.65,21.62,21.64,245268.0,21.64,21.65,21.62,21.64,245268.0
2022-04-26 15:25:00,21.64,21.66,21.63,21.66,265761.0,21.64,21.66,21.63,21.66,265761.0
2022-04-26 15:30:00,21.66,21.67,21.65,21.66,294109.0,21.66,21.67,21.65,21.66,294109.0
2022-04-26 15:35:00,21.66,21.7,21.66,21.7,385478.0,21.66,21.7,21.66,21.7,385478.0
2022-04-26 15:40:00,21.7,21.71,21.69,21.71,292229.0,21.7,21.71,21.69,21.71,292229.0
2022-04-26 15:45:00,21.71,21.73,21.69,21.69,216407.0,21.71,21.73,21.69,21.69,216407.0
2022-04-26 15:50:00,21.69,21.7,21.67,21.68,291263.0,21.69,21.7,21.67,21.68,291263.0
2022-04-26 15:55:00,21.67,21.68,21.65,21.65,1029924.0,21.67,21.68,21.65,21.65,1029924.0
2022-04-27 09:30:00,21.76,21.82,21.75,21.78,534705.0,21.76,21.82,21.75,21.78,534705.0
2022-04-27 09:35:00,21.78,21.79,21.74,21.77,410552.0,21.78,21.79,21.74,21.77,410552.0
2022-04-27 09:40:00,21.77,21.79,21.6,21.61,724004.0,21.77,21.79,21.6,21.61,724004.0
2022-04-27 09:45:00,21.6,21.69,21.58,21.66,843890.0,21.6,21.69,21.58,21.66,843890.0
2022-04-27 09:50:00,21.67,21.75,21.65,21.72,464180.0,21.67,21.75,21.65,21.72,464180.0
2022-04-27 09:55:00,21.73,21.75,21.71,21.71,204189.0,21.73,21.75,21.71,21.71,204189.0
2022-04-27 10:00:00,21.71,21.74,21.67,21.67,255806.0,21.71,21.74,21.67,21.67,255806.0
2022-04-27 10:05:00,21.68,21.69,21.64,21.66,244387.0,21.68,21.69,21.64,21.66,244387.0
2022-04-27 10:10:00,21.66,21.68,21.64,21.64,198126.0,21.66,21.68,21.64,21.64,198126.0
2022-04-27 10:15:00,21.64,21.66,21.6,21.63,640766.0,21.64,21.66,21.6,21.63,640766.0
2022-04-27 10:20:00,21.62,21.64,21.6,21.63,440805.0,21.62,21.64,21.6,21.63,440805.0
2022-04-27 10:25:00,21.63,21.65,21.6,21.61,268581.0,21.63,21.65,21.6,21.61,268581.0
2022-04-27 10:30:00,21.62,21.67,21.61,21.64,366895.0,21.62,21.67,21.61,21.64,366895.0
2022-04-27 10:35:00,21.64,21.65,21.6,21.61,476262.0,21.64,21.65,21.6,21.61,476262.0
2022-04-27 10:40:00,21.61,21.65,21.6,21.61,550331.0,21.61,21.65,21.6,21.61,550331.0
2022-04-27 10:45:00,21.61,21.63,21.6,21.6,210278.0,21.61,21.63,21.6,21.6,210278.0
2022-04-27 10:50:00,21.61,21.63,21.58,21.63,423168.0,21.61,21.63,21.58,21.63,423168.0
2022-04-27 10:55:00,21.62,21.63,21.58,21.58,348901.0,21.62,21.63,21.58,21.58,348901.0
2022-04-27 11:00:00,21.58,21.62,21.57,21.62,467749.0,21.58,21.62,21.57,21.62,467749.0
2022-04-27 11:05:00,21.62,21.62,21.58,21.6,318909.0,21.62,21.62,21.58,21.6,318909.0
2022-04-27 11:10:00,21.6,21.61,21.57,21.57,449466.0,21.6,21.61,21.57,21.57,449466.0
2022-04-27 11:15:00,21.58,21.6,21.53,21.54,628979.0,21.58,21.6,21.53,21.54,628979.0
2022-04-27 11:20:00,21.53,21.58,21.53,21.57,671972.0,21.53,21.58,21.53,21.57,671972.0
2022-04-27 11:25:00,21.57,21.6,21.56,21.57,387718.0,21.57,21.6,21.56,21.57,387718.0
2022-04-27 11:30:00,21.56,21.57,21.53,21.55,530942.0,21.56,21.57,21.53,21.55,530942.0
2022-04-27 11:35:00,21.55,21.57,21.51,21.52,276013.0,21.55,21.57,21.51,21.52,276013.0
2022-04-27 11:40:00,21.52,21.54,21.51,21.53,767609.0,21.52,21.54,21.51,21.53,767609.0
2022-04-27 11:45:00,21.53,21.55,21.52,21.54,418357.0,21.53,21.55,21.52,21.54,418357.0
2022-04-27 11:50:00,21.53,21.56,21.53,21.55,369653.0,21.53,21.56,21.53,21.55,369653.0
2022-04-27 11:55:00,21.55,21.57,21.54,21.56,322526.0,21.55,21.57,21.54,21.56,322526.0
2022-04-27 12:00:00,21.56,21.62,21.55,21.61,359025.0,21.56,21.62,21.55,21.61,359025.0
2022-04-27 12:05:00,21.62,21.62,21.6,21.6,320405.0,21.62,21.62,21.6,21.6,320405.0
2022-04-27 12:10:00,21.6,21.62,21.6,21.61,236744.0,21.6,21.62,21.6,21.61,236744.0
2022-04-27 12:15:00,21.61,21.62,21.6,21.62,289925.0,21.61,21.62,21.6,21.62,289925.0
2022-04-27 12:20:00,21.62,21.65,21.61,21.64,369336.0,21.62,21.65,21.61,21.64,369336.0
2022-04-27 12:25:00,21.64,21.66,21.63,21.64,443307.0,21.64,21.66,21.63,21.64,443307.0
2022-04-27 12:30:00,21.64,21.65,21.62,21.64,423383.0,21.64,21.65,21.62,21.64,423383.0
2022-04-27 12:35:00,21.65,21.66,21.62,21.64,257086.0,21.65,21.66,21.62,21.64,257086.0
2022-04-27 12:40:00,21.64,21.64,21.62,21.64,199049.0,21.64,21.64,21.62,21.64,199049.0
2022-04-27 12:45:00,21.63,21.65,21.63,21.63,143452.0,21.63,21.65,21.63,21.63,143452.0
2022-04-27 12:50:00,21.63,21.65,21.61,21.63,314769.0,21.63,21.65,21.61,21.63,314769.0
2022-04-27 12:55:00,21.63,21.64,21.61,21.63,285739.0,21.63,21.64,21.61,21.63,285739.0
2022-04-27 13:00:00,21.62,21.64,21.6,21.63,454054.0,21.62,21.64,21.6,21.63,454054.0
2022-04-27 13:05:00,21.63,21.64,21.59,21.61,304350.0,21.63,21.64,21.59,21.61,304350.0
2022-04-27 13:10:00,21.61,21.61,21.58,21.58,296832.0,21.61,21.61,21.58,21.58,296832.0
2022-04-27 13:15:00,21.58,21.6,21.56,21.58,284467.0,21.58,21.6,21.56,21.58,284467.0
2022-04-27 13:20:00,21.59,21.62,21.57,21.6,478382.0,21.59,21.62,21.57,21.6,478382.0
2022-04-27 13:25:00,21.61,21.61,21.57,21.58,458946.0,21.61,21.61,21.57,21.58,458946.0
2022-04-27 13:30:00,21.59,21.62,21.57,21.62,218851.0,21.59,21.62,21.57,21.62,218851.0
2022-04-27 13:35:00,21.62,21.64,21.6,21.62,226292.0,21.62,21.64,21.6,21.62,226292.0
2022-04-27 13:40:00,21.62,21.65,21.61,21.63,272196.0,21.62,21.65,21.61,21.63,272196.0
2022-04-27 13:45:00,21.63,21.63,21.59,21.62,298156.0,21.63,21.63,21.59,21.62,298156.0
2022-04-27 13:50:00,21.61,21.65,21.6,21.64,253578.0,21.61,21.65,21.6,21.64,253578.0
2022-04-27 13:55:00,21.64,21.64,21.62,21.64,230905.0,21.64,21.64,21.62,21.64,230905.0
2022-04-27 14:00:00,21.63,21.64,21.61,21.61,223039.0,21.63,21.64,21.61,21.61,223039.0
2022-04-27 14:05:00,21.61,21.62,21.6,21.6,200074.0,21.61,21.62,21.6,21.6,200074.0
2022-04-27 14:10:00,21.61,21.63,21.59,21.59,225686.0,21.61,21.63,21.59,21.59,225686.0
2022-04-27 14:15:00,21.59,21.6,21.56,21.57,525042.0,21.59,21.6,21.56,21.57,525042.0
2022-04-27 14:20:00,21.57,21.58,21.55,21.57,190177.0,21.57,21.58,21.55,21.57,190177.0
2022-04-27 14:25:00,21.56,21.57,21.53,21.54,203848.0,21.56,21.57,21.53,21.54,203848.0
2022-04-27 14:30:00,21.54,21.55,21.52,21.52,128671.0,21.54,21.55,21.52,21.52,128671.0
2022-04-27 14:35:00,21.52,21.53,21.5,21.53,299702.0,21.52,21.53,21.5,21.53,299702.0
2022-04-27 14:40:00,21.53,21.56,21.53,21.55,106596.0,21.53,21.56,21.53,21.55,106596.0
2022-04-27 14:45:00,21.55,21.56,21.51,21.52,282434.0,21.55,21.56,21.51,21.52,282434.0
2022-04-27 14:50:00,21.52,21.52,21.49,21.5,365700.0,21.52,21.52,21.49,21.5,365700.0
2022-04-27 14:55:00,21.51,21.53,21.5,21.51,271389.0,21.51,21.53,21.5,21.51,271389.0
2022-04-27 15:00:00,21.5,21.51,21.48,21.49,271608.0,21.5,21.51,21.48,21.49,271608.0
2022-04-27 15:05:00,21.49,21.51,21.48,21.49,318610.0,21.49,21.51,21.48,21.49,318610.0
2022-04-27 15:10:00,21.5,21.5,21.48,21.49,164495.0,21.5,21.5,21.48,21.49,164495.0
2022-04-27 15:15:00,21.49,21.5,21.47,21.48,343792.0,21.49,21.5,21.47,21.48,343792.0
2022-04-27 15:20:00,21.47,21.49,21.46,21.47,296311.0,21.47,21.49,21.46,21.47,296311.0
2022-04-27 15:25:00,21.47,21.53,21.47,21.52,554412.0,21.47,21.53,21.47,21.52,554412.0
2022-04-27 15:30:00,21.51,21.52,21.46,21.48,271062.0,21.51,21.52,21.46,21.48,271062.0
2022-04-27 15:35:00,21.47,21.48,21.46,21.48,183532.0,21.47,21.48,21.46,21.48,183532.0
2022-04-27 15:40:00,21.48,21.51,21.47,21.48,352687.0,21.48,21.51,21.47,21.48,352687.0
2022-04-27 15:45:00,21.48,21.5,21.47,21.48,743845.0,21.48,21.5,21.47,21.48,743845.0
2022-04-27 15:50:00,21.48,21.5,21.46,21.47,738583.0,21.48,21.5,21.46,21.47,738583.0
2022-04-27 15:55:00,21.48,21.5,21.48,21.49,520815.0,21.48,21.5,21.48,21.49,520815.0
2022-04-28 09:30:00,21.23,21.3,21.21,21.27,900792.0,21.23,21.3,21.21,21.27,900792.0
2022-04-28 09:35:00,21.27,21.29,21.23,21.27,596384.0,21.27,21.29,21.23,21.27,596384.0
2022-04-28 09:40:00,21.28,21.33,21.26,21.33,540860.0,21.28,21.33,21.26,21.33,540860.0
2022-04-28 09:45:00,21.33,21.34,21.25,21.29,636030.0,21.33,21.34,21.25,21.29,636030.0
2022-04-28 09:50:00,21.28,21.37,21.28,21.34,408420.0,21.28,21.37,21.28,21.34,408420.0
2022-04-28 09:55:00,21.34,21.38,21.33,21.35,280362.0,21.34,21.38,21.33,21.35,280362.0
2022-04-28 10:00:00,21.35,21.36,21.31,21.32,442701.0,21.35,21.36,21.31,21.32,442701.0
2022-04-28 10:05:00,21.32,21.33,21.27,21.28,353197.0,21.32,21.33,21.27,21.28,353197.0
2022-04-28 10:10:00,21.28,21.29,21.21,21.21,634940.0,21.28,21.29,21.21,21.21,634940.0
2022-04-28 10:15:00,21.22,21.25,21.2,21.2,516362.0,21.22,21.25,21.2,21.2,516362.0
2022-04-28 10:20:00,21.2,21.23,21.19,21.21,333185.0,21.2,21.23,21.19,21.21,333185.0
2022-04-28 10:25:00,21.21,21.28,21.2,21.28,442039.0,21.21,21.28,21.2,21.28,442039.0
2022-04-28 10:30:00,21.27,21.32,21.26,21.3,452349.0,21.27,21.32,21.26,21.3,452349.0
2022-04-28 10:35:00,21.3,21.32,21.26,21.26,296113.0,21.3,21.32,21.26,21.26,296113.0
2022-04-28 10:40:00,21.26,21.27,21.23,21.24,279117.0,21.26,21.27,21.23,21.24,279117.0
2022-04-28 10:45:00,21.25,21.26,21.21,21.22,365237.0,21.25,21.26,21.21,21.22,365237.0
2022-04-28 10:50:00,21.22,21.25,21.21,21.23,353763.0,21.22,21.25,21.21,21.23,353763.0
2022-04-28 10:55:00,21.23,21.27,21.22,21.26,309241.0,21.23,21.27,21.22,21.26,309241.0
2022-04-28 11:00:00,21.26,21.3,21.25,21.3,396288.0,21.26,21.3,21.25,21.3,396288.0
2022-04-28 11:05:00,21.3,21.32,21.29,21.3,294592.0,21.3,21.32,21.29,21.3,294592.0
2022-04-28 11:10:00,21.29,21.29,21.24,21.27,490528.0,21.29,21.29,21.24,21.27,490528.0
2022-04-28 11:15:00,21.26,21.27,21.23,21.25,313852.0,21.26,21.27,21.23,21.25,313852.0
2022-04-28 11:20:00,21.25,21.27,21.24,21.27,178193.0,21.25,21.27,21.24,21.27,178193.0
2022-04-28 11:25:00,21.27,21.3,21.26,21.29,178597.0,21.27,21.3,21.26,21.29,178597.0
2022-04-28 11:30:00,21.3,21.31,21.28,21.3,182040.0,21.3,21.31,21.28,21.3,182040.0
2022-04-28 11:35:00,21.3,21.32,21.29,21.29,256877.0,21.3,21.32,21.29,21.29,256877.0
2022-04-28 11:40:00,21.29,21.3,21.27,21.29,225209.0,21.29,21.3,21.27,21.29,225209.0
2022-04-28 11:45:00,21.29,21.3,21.27,21.28,270492.0,21.29,21.3,21.27,21.28,270492.0
2022-04-28 11:50:00,21.27,21.28,21.22,21.23,441693.0,21.27,21.28,21.22,21.23,441693.0
2022-04-28 11:55:00,21.23,21.24,21.2,21.2,240706.0,21.23,21.24,21.2,21.2,240706.0
2022-04-28 12:00:00,21.21,21.22,21.2,21.21,114473.0,21.21,21.22,21.2,21.21,114473.0
2022-04-28 12:05:00,21.21,21.21,21.19,21.2,129325.0,21.21,21.21,21.19,21.2,129325.0
2022-04-28 12:10:00,21.2,21.21,21.19,21.2,216261.0,21.2,21.21,21.19,21.2,216261.0
2022-04-28 12:15:00,21.2,21.23,21.19,21.22,366901.0,21.2,21.23,21.19,21.22,366901.0
2022-04-28 12:20:00,21.22,21.24,21.2,21.24,515919.0,21.22,21.24,21.2,21.24,515919.0
2022-04-28 12:25:00,21.24,21.24,21.21,21.23,413547.0,21.24,21.24,21.21,21.23,413547.0
2022-04-28 12:30:00,21.24,21.25,21.22,21.23,318172.0,21.24,21.25,21.22,21.23,318172.0
2022-04-28 12:35:00,21.23,21.28,21.23,21.27,357741.0,21.23,21.28,21.23,21.27,357741.0
2022-04-28 12:40:00,21.27,21.31,21.27,21.3,404469.0,21.27,21.31,21.27,21.3,404469.0
2022-04-28 12:45:00,21.31,21.34,21.3,21.32,417464.0,21.31,21.34,21.3,21.32,417464.0
2022-04-28 12:50:00,21.33,21.33,21.3,21.32,293746.0,21.33,21.33,21.3,21.32,293746.0
2022-04-28 12:55:00,21.32,21.33,21.31,21.32,464891.0,21.32,21.33,21.31,21.32,464891.0
2022-04-28 13:00:00,21.32,21.39,21.31,21.38,1171451.0,21.32,21.39,21.31,21.38,1171451.0
2022-04-28 13:05:00,21.38,21.39,21.37,21.38,160096.0,21.38,21.39,21.37,21.38,160096.0
2022-04-28 13:10:00,21.38,21.4,21.36,21.38,533237.0,21.38,21.4,21.36,21.38,533237.0
2022-04-28 13:15:00,21.38,21.4,21.37,21.39,190921.0,21.38,21.4,21.37,21.39,190921.0
2022-04-28 13:20:00,21.39,21.41,21.33,21.34,510890.0,21.39,21.41,21.33,21.34,510890.0
2022-04-28 13:25:00,21.35,21.4,21.35,21.38,378843.0,21.35,21.4,21.35,21.38,378843.0
2022-04-28 13:30:00,21.38,21.38,21.35,21.38,206489.0,21.38,21.38,21.35,21.38,206489.0
2022-04-28 13:35:00,21.37,21.39,21.36,21.37,144901.0,21.37,21.39,21.36,21.37,144901.0
2022-04-28 13:40:00,21.37,21.38,21.33,21.34,396055.0,21.37,21.38,21.33,21.34,396055.0
2022-04-28 13:45:00,21.34,21.35,21.32,21.32,196078.0,21.34,21.35,21.32,21.32,196078.0
2022-04-28 13:50:00,21.32,21.34,21.3,21.3,325285.0,21.32,21.34,21.3,21.3,325285.0
2022-04-28 13:55:00,21.31,21.32,21.29,21.31,220315.0,21.31,21.32,21.29,21.31,220315.0
2022-04-28 14:00:00,21.31,21.34,21.31,21.32,493804.0,21.31,21.34,21.31,21.32,493804.0
2022-04-28 14:05:00,21.33,21.38,21.33,21.38,412825.0,21.33,21.38,21.33,21.38,412825.0
2022-04-28 14:10:00,21.37,21.4,21.36,21.37,448855.0,21.37,21.4,21.36,21.37,448855.0
2022-04-28 14:15:00,21.37,21.38,21.36,21.38,246004.0,21.37,21.38,21.36,21.38,246004.0
2022-04-28 14:20:00,21.37,21.38,21.35,21.38,293773.0,21.37,21.38,21.35,21.38,293773.0
2022-04-28 14:25:00,21.38,21.38,21.36,21.37,157316.0,21.38,21.38,21.36,21.37,157316.0
2022-04-28 14:30:00,21.36,21.37,21.35,21.37,248353.0,21.36,21.37,21.35,21.37,248353.0
2022-04-28 14:35:00,21.37,21.38,21.34,21.35,294952.0,21.37,21.38,21.34,21.35,294952.0
2022-04-28 14:40:00,21.35,21.37,21.34,21.36,270401.0,21.35,21.37,21.34,21.36,270401.0
2022-04-28 14:45:00,21.36,21.38,21.35,21.38,222800.0,21.36,21.38,21.35,21.38,222800.0
2022-04-28 14:50:00,21.38,21.39,21.36,21.39,95789.0,21.38,21.39,21.36,21.39,95789.0
2022-04-28 14:55:00,21.39,21.4,21.36,21.4,413132.0,21.39,21.4,21.36,21.4,413132.0
2022-04-28 15:00:00,21.4,21.41,21.38,21.4,222841.0,21.4,21.41,21.38,21.4,222841.0
2022-04-28 15:05:00,21.41,21.41,21.39,21.41,191855.0,21.41,21.41,21.39,21.41,191855.0
2022-04-28 15:10:00,21.41,21.42,21.41,21.42,103066.0,21.41,21.42,21.41,21.42,103066.0
2022-04-28 15:15:00,21.42,21.44,21.41,21.44,294487.0,21.42,21.44,21.41,21.44,294487.0
2022-04-28 15:20:00,21.44,21.45,21.43,21.44,191964.0,21.44,21.45,21.43,21.44,191964.0
2022-04-28 15:25:00,21.43,21.45,21.43,21.43,317509.0,21.43,21.45,21.43,21.43,317509.0
2022-04-28 15:30:00,21.43,21.45,21.41,21.42,303715.0,21.43,21.45,21.41,21.42,303715.0
2022-04-28 15:35:00,21.42,21.42,21.38,21.39,374921.0,21.42,21.42,21.38,21.39,374921.0
2022-04-28 15:40:00,21.39,21.41,21.38,21.41,280323.0,21.39,21.41,21.38,21.41,280323.0
2022-04-28 15:45:00,21.41,21.42,21.4,21.41,112355.0,21.41,21.42,21.4,21.41,112355.0
2022-04-28 15:50:00,21.41,21.43,21.4,21.43,368512.0,21.41,21.43,21.4,21.43,368512.0
2022-04-28 15:55:00,21.43,21.44,21.42,21.43,479680.0,21.43,21.44,21.42,21.43,479680.0
2022-04-29 09:30:00,21.32,21.37,21.28,21.3,1008992.0,21.32,21.37,21.28,21.3,1008992.0
2022-04-29 09:35:00,21.3,21.31,21.24,21.29,694964.0,21.3,21.31,21.24,21.29,694964.0
2022-04-29 09:40:00,21.29,21.33,21.28,21.3,235387.0,21.29,21.33,21.28,21.3,235387.0
2022-04-29 09:45:00,21.3,21.31,21.24,21.29,239832.0,21.3,21.31,21.24,21.29,239832.0
2022-04-29 09:50:00,21.29,21.39,21.29,21.36,652891.0,21.29,21.39,21.29,21.36,652891.0
2022-04-29 09:55:00,21.37,21.44,21.37,21.4,315122.0,21.37,21.44,21.37,21.4,315122.0
2022-04-29 10:00:00,21.41,21.44,21.38,21.38,225778.0,21.41,21.44,21.38,21.38,225778.0
2022-04-29 10:05:00,21.39,21.43,21.37,21.4,231721.0,21.39,21.43,21.37,21.4,231721.0
2022-04-29 10:10:00,21.4,21.41,21.37,21.38,406288.0,21.4,21.41,21.37,21.38,406288.0
2022-04-29 10:15:00,21.38,21.42,21.37,21.37,274265.0,21.38,21.42,21.37,21.37,274265.0
2022-04-29 10:20:00,21.38,21.39,21.34,21.36,302742.0,21.38,21.39,21.34,21.36,302742.0
2022-04-29 10:25:00,21.36,21.41,21.33,21.36,959005.0,21.36,21.41,21.33,21.36,959005.0
2022-04-29 10:30:00,21.36,21.36,21.29,21.3,558984.0,21.36,21.36,21.29,21.3,558984.0
2022-04-29 10:35:00,21.29,21.35,21.28,21.34,358187.0,21.29,21.35,21.28,21.34,358187.0
2022-04-29 10:40:00,21.34,21.38,21.33,21.37,441376.0,21.34,21.38,21.33,21.37,441376.0
2022-04-29 10:45:00,21.37,21.37,21.31,21.32,264397.0,21.37,21.37,21.31,21.32,264397.0
2022-04-29 10:50:00,21.32,21.33,21.27,21.32,445927.0,21.32,21.33,21.27,21.32,445927.0
2022-04-29 10:55:00,21.32,21.35,21.28,21.29,260924.0,21.32,21.35,21.28,21.29,260924.0
2022-04-29 11:00:00,21.29,21.31,21.23,21.25,266124.0,21.29,21.31,21.23,21.25,266124.0
2022-04-29 11:05:00,21.25,21.27,21.22,21.27,305966.0,21.25,21.27,21.22,21.27,305966.0
2022-04-29 11:10:00,21.27,21.27,21.22,21.23,289207.0,21.27,21.27,21.22,21.23,289207.0
2022-04-29 11:15:00,21.23,21.24,21.21,21.22,395147.0,21.23,21.24,21.21,21.22,395147.0
2022-04-29 11:20:00,21.22,21.25,21.2,21.2,297581.0,21.22,21.25,21.2,21.2,297581.0
2022-04-29 11:25:00,21.2,21.23,21.17,21.23,544410.0,21.2,21.23,21.17,21.23,544410.0
2022-04-29 11:30:00,21.23,21.25,21.22,21.24,604758.0,21.23,21.25,21.22,21.24,604758.0
2022-04-29 11:35:00,21.24,21.26,21.22,21.23,261189.0,21.24,21.26,21.22,21.23,261189.0
2022-04-29 11:40:00,21.23,21.29,21.22,21.28,508131.0,21.23,21.29,21.22,21.28,508131.0
2022-04-29 11:45:00,21.28,21.34,21.27,21.34,260763.0,21.28,21.34,21.27,21.34,260763.0
2022-04-29 11:50:00,21.33,21.35,21.32,21.33,282733.0,21.33,21.35,21.32,21.33,282733.0
2022-04-29 11:55:00,21.32,21.34,21.3,21.32,204234.0,21.32,21.34,21.3,21.32,204234.0
2022-04-29 12:00:00,21.32,21.32,21.26,21.27,276727.0,21.32,21.32,21.26,21.27,276727.0
2022-04-29 12:05:00,21.26,21.27,21.21,21.22,319667.0,21.26,21.27,21.21,21.22,319667.0
2022-04-29 12:10:00,21.21,21.24,21.2,21.23,313478.0,21.21,21.24,21.2,21.23,313478.0
2022-04-29 12:15:00,21.23,21.26,21.22,21.23,196462.0,21.23,21.26,21.22,21.23,196462.0
2022-04-29 12:20:00,21.23,21.28,21.22,21.25,390464.0,21.23,21.28,21.22,21.25,390464.0
2022-04-29 12:25:00,21.26,21.27,21.25,21.27,304085.0,21.26,21.27,21.25,21.27,304085.0
2022-04-29 12:30:00,21.26,21.27,21.24,21.27,275917.0,21.26,21.27,21.24,21.27,275917.0
2022-04-29 12:35:00,21.26,21.28,21.25,21.27,247848.0,21.26,21.28,21.25,21.27,247848.0
2022-04-29 12:40:00,21.26,21.29,21.25,21.27,310427.0,21.26,21.29,21.25,21.27,310427.0
2022-04-29 12:45:00,21.27,21.28,21.25,21.27,371659.0,21.27,21.28,21.25,21.27,371659.0
2022-04-29 12:50:00,21.27,21.28,21.24,21.26,333120.0,21.27,21.28,21.24,21.26,333120.0
2022-04-29 12:55:00,21.25,21.27,21.24,21.27,393580.0,21.25,21.27,21.24,21.27,393580.0
2022-04-29 13:00:00,21.27,21.28,21.24,21.28,278162.0,21.27,21.28,21.24,21.28,278162.0
2022-04-29 13:05:00,21.28,21.29,21.25,21.26,423554.0,21.28,21.29,21.25,21.26,423554.0
2022-04-29 13:10:00,21.26,21.28,21.25,21.26,392544.0,21.26,21.28,21.25,21.26,392544.0
2022-04-29 13:15:00,21.26,21.3,21.25,21.3,232795.0,21.26,21.3,21.25,21.3,232795.0
2022-04-29 13:20:00,21.3,21.3,21.27,21.28,381070.0,21.3,21.3,21.27,21.28,381070.0
2022-04-29 13:25:00,21.28,21.29,21.26,21.27,477212.0,21.28,21.29,21.26,21.27,477212.0
2022-04-29 13:30:00,21.28,21.3,21.27,21.3,168401.0,21.28,21.3,21.27,21.3,168401.0
2022-04-29 13:35:00,21.29,21.31,21.28,21.3,238671.0,21.29,21.31,21.28,21.3,238671.0
2022-04-29 13:40:00,21.3,21.31,21.28,21.29,425829.0,21.3,21.31,21.28,21.29,425829.0
2022-04-29 13:45:00,21.28,21.3,21.27,21.29,319384.0,21.28,21.3,21.27,21.29,319384.0
2022-04-29 13:50:00,21.29,21.31,21.28,21.28,280626.0,21.29,21.31,21.28,21.28,280626.0
2022-04-29 13:55:00,21.28,21.29,21.27,21.28,179108.0,21.28,21.29,21.27,21.28,179108.0
2022-04-29 14:00:00,21.27,21.28,21.25,21.26,261416.0,21.27,21.28,21.25,21.26,261416.0
2022-04-29 14:05:00,21.26,21.27,21.25,21.26,464684.0,21.26,21.27,21.25,21.26,464684.0
2022-04-29 14:10:00,21.25,21.26,21.23,21.24,210418.0,21.25,21.26,21.23,21.24,210418.0
2022-04-29 14:15:00,21.24,21.27,21.24,21.27,159275.0,21.24,21.27,21.24,21.27,159275.0
2022-04-29 14:20:00,21.27,21.27,21.24,21.26,179287.0,21.27,21.27,21.24,21.26,179287.0
2022-04-29 14:25:00,21.26,21.27,21.24,21.27,102201.0,21.26,21.27,21.24,21.27,102201.0
2022-04-29 14:30:00,21.27,21.28,21.24,21.25,107932.0,21.27,21.28,21.24,21.25,107932.0
2022-04-29 14:35:00,21.25,21.25,21.23,21.25,130284.0,21.25,21.25,21.23,21.25,130284.0
2022-04-29 14:40:00,21.25,21.26,21.23,21.26,51905.0,21.25,21.26,21.23,21.26,51905.0
2022-04-29 14:45:00,21.26,21.26,21.2,21.2,420101.0,21.26,21.26,21.2,21.2,420101.0
2022-04-29 14:50:00,21.2,21.21,21.18,21.19,280876.0,21.2,21.21,21.18,21.19,280876.0
2022-04-29 14:55:00,21.19,21.21,21.18,21.2,224596.0,21.19,21.21,21.18,21.2,224596.0
2022-04-29 15:00:00,21.19,21.2,21.17,21.18,201604.0,21.19,21.2,21.17,21.18,201604.0
2022-04-29 15:05:00,21.18,21.19,21.07,21.08,1145288.0,21.18,21.19,21.07,21.08,1145288.0
2022-04-29 15:10:00,21.08,21.08,21.03,21.07,915888.0,21.08,21.08,21.03,21.07,915888.0
2022-04-29 15:15:00,21.07,21.1,21.05,21.09,643136.0,21.07,21.1,21.05,21.09,643136.0
2022-04-29 15:20:00,21.08,21.11,21.07,21.09,402549.0,21.08,21.11,21.07,21.09,402549.0
2022-04-29 15:25:00,21.09,21.11,21.03,21.03,522687.0,21.09,21.11,21.03,21.03,522687.0
2022-04-29 15:30:00,21.03,21.07,21.0,21.05,608989.0,21.03,21.07,21.0,21.05,608989.0
2022-04-29 15:35:00,21.05,21.09,21.04,21.06,592304.0,21.05,21.09,21.04,21.06,592304.0
2022-04-29 15:40:00,21.06,21.09,21.04,21.06,796863.0,21.06,21.09,21.04,21.06,796863.0
2022-04-29 15:45:00,21.06,21.07,21.03,21.04,357905.0,21.06,21.07,21.03,21.04,357905.0
2022-04-29 15:50:00,21.04,21.04,20.99,21.0,1248305.0,21.04,21.04,20.99,21.0,1248305.0
2022-04-29 15:55:00,21.0,21.05,20.99,21.03,1014388.0,21.0,21.05,20.99,21.03,1014388.0
2022-05-02 09:30:00,20.63,20.63,20.48,20.55,1693088.0,20.63,20.63,20.48,20.55,1693088.0
2022-05-02 09:35:00,20.54,20.54,20.45,20.45,1554173.0,20.54,20.54,20.45,20.45,1554173.0
2022-05-02 09:40:00,20.45,20.51,20.42,20.5,1500774.0,20.45,20.51,20.42,20.5,1500774.0
2022-05-02 09:45:00,20.5,20.5,20.43,20.48,461733.0,20.5,20.5,20.43,20.48,461733.0
2022-05-02 09:50:00,20.47,20.53,20.45,20.49,990392.0,20.47,20.53,20.45,20.49,990392.0
2022-05-02 09:55:00,20.5,20.53,20.45,20.52,715062.0,20.5,20.53,20.45,20.52,715062.0
2022-05-02 10:00:00,20.52,20.59,20.51,20.56,1245188.0,20.52,20.59,20.51,20.56,1245188.0
2022-05-02 10:05:00,20.55,20.57,20.49,20.55,1093445.0,20.55,20.57,20.49,20.55,1093445.0
2022-05-02 10:10:00,20.54,20.56,20.49,20.55,412624.0,20.54,20.56,20.49,20.55,412624.0
2022-05-02 10:15:00,20.55,20.66,20.54,20.66,726547.0,20.55,20.66,20.54,20.66,726547.0
2022-05-02 10:20:00,20.66,20.69,20.64,20.67,669197.0,20.66,20.69,20.64,20.67,669197.0
2022-05-02 10:25:00,20.67,20.79,20.66,20.79,692995.0,20.67,20.79,20.66,20.79,692995.0
2022-05-02 10:30:00,20.78,20.8,20.73,20.77,806736.0,20.78,20.8,20.73,20.77,806736.0
2022-05-02 10:35:00,20.78,20.78,20.74,20.75,389287.0,20.78,20.78,20.74,20.75,389287.0
2022-05-02 10:40:00,20.76,20.82,20.75,20.81,553773.0,20.76,20.82,20.75,20.81,553773.0
2022-05-02 10:45:00,20.8,20.85,20.8,20.85,248682.0,20.8,20.85,20.8,20.85,248682.0
2022-05-02 10:50:00,20.84,20.85,20.78,20.79,290734.0,20.84,20.85,20.78,20.79,290734.0
2022-05-02 10:55:00,20.79,20.79,20.75,20.76,405229.0,20.79,20.79,20.75,20.76,405229.0
2022-05-02 11:00:00,20.76,20.78,20.75,20.76,303414.0,20.76,20.78,20.75,20.76,303414.0
2022-05-02 11:05:00,20.76,20.81,20.74,20.8,413321.0,20.76,20.81,20.74,20.8,413321.0
2022-05-02 11:10:00,20.81,20.81,20.74,20.77,487937.0,20.81,20.81,20.74,20.77,487937.0
2022-05-02 11:15:00,20.77,20.78,20.75,20.77,461361.0,20.77,20.78,20.75,20.77,461361.0
2022-05-02 11:20:00,20.76,20.82,20.76,20.78,365760.0,20.76,20.82,20.76,20.78,365760.0
2022-05-02 11:25:00,20.78,20.84,20.76,20.84,318977.0,20.78,20.84,20.76,20.84,318977.0
2022-05-02 11:30:00,20.83,20.87,20.8,20.87,509350.0,20.83,20.87,20.8,20.87,509350.0
2022-05-02 11:35:00,20.87,20.95,20.87,20.94,565701.0,20.87,20.95,20.87,20.94,565701.0
2022-05-02 11:40:00,20.94,20.97,20.93,20.96,308379.0,20.94,20.97,20.93,20.96,308379.0
2022-05-02 11:45:00,20.96,21.02,20.96,21.02,825700.0,20.96,21.02,20.96,21.02,825700.0
2022-05-02 11:50:00,21.01,21.02,20.97,20.98,486753.0,21.01,21.02,20.97,20.98,486753.0
2022-05-02 11:55:00,20.98,21.01,20.9,20.91,620895.0,20.98,21.01,20.9,20.91,620895.0
2022-05-02 12:00:00,20.91,20.92,20.86,20.87,433011.0,20.91,20.92,20.86,20.87,433011.0
2022-05-02 12:05:00,20.87,20.88,20.82,20.82,449810.0,20.87,20.88,20.82,20.82,449810.0
2022-05-02 12:10:00,20.82,20.85,20.81,20.84,509925.0,20.82,20.85,20.81,20.84,509925.0
2022-05-02 12:15:00,20.84,20.9,20.83,20.89,367897.0,20.84,20.9,20.83,20.89,367897.0
2022-05-02 12:20:00,20.89,20.91,20.86,20.86,240830.0,20.89,20.91,20.86,20.86,240830.0
2022-05-02 12:25:00,20.87,20.87,20.85,20.86,354960.0,20.87,20.87,20.85,20.86,354960.0
2022-05-02 12:30:00,20.86,20.88,20.85,20.88,251993.0,20.86,20.88,20.85,20.88,251993.0
2022-05-02 12:35:00,20.88,20.89,20.85,20.88,234146.0,20.88,20.89,20.85,20.88,234146.0
2022-05-02 12:40:00,20.87,20.88,20.85,20.85,154060.0,20.87,20.88,20.85,20.85,154060.0
2022-05-02 12:45:00,20.85,20.86,20.83,20.85,243912.0,20.85,20.86,20.83,20.85,243912.0
2022-05-02 12:50:00,20.85,20.86,20.83,20.83,266561.0,20.85,20.86,20.83,20.83,266561.0
2022-05-02 12:55:00,20.84,20.84,20.78,20.8,304078.0,20.84,20.84,20.78,20.8,304078.0
2022-05-02 13:00:00,20.8,20.83,20.77,20.79,439494.0,20.8,20.83,20.77,20.79,439494.0
2022-05-02 13:05:00,20.78,20.81,20.77,20.79,318492.0,20.78,20.81,20.77,20.79,318492.0
2022-05-02 13:10:00,20.79,20.83,20.79,20.82,480189.0,20.79,20.83,20.79,20.82,480189.0
2022-05-02 13:15:00,20.82,20.85,20.81,20.84,425753.0,20.82,20.85,20.81,20.84,425753.0
2022-05-02 13:20:00,20.83,20.83,20.78,20.83,521642.0,20.83,20.83,20.78,20.83,521642.0
2022-05-02 13:25:00,20.83,20.85,20.81,20.82,428846.0,20.83,20.85,20.81,20.82,428846.0
2022-05-02 13:30:00,20.83,20.84,20.79,20.79,448876.0,20.83,20.84,20.79,20.79,448876.0
2022-05-02 13:35:00,20.79,20.83,20.79,20.82,185873.0,20.79,20.83,20.79,20.82,185873.0
2022-05-02 13:40:00,20.82,20.85,20.82,20.84,345667.0,20.82,20.85,20.82,20.84,345667.0
2022-05-02 13:45:00,20.83,20.85,20.83,20.84,196682.0,20.83,20.85,20.83,20.84,196682.0
2022-05-02 13:50:00,20.84,20.87,20.83,20.84,334769.0,20.84,20.87,20.83,20.84,334769.0
2022-05-02 13:55:00,20.85,20.88,20.84,20.87,235824.0,20.85,20.88,20.84,20.87,235824.0
2022-05-02 14:00:00,20.87,20.88,20.84,20.85,292713.0,20.87,20.88,20.84,20.85,292713.0
2022-05-02 14:05:00,20.85,20.86,20.83,20.85,279096.0,20.85,20.86,20.83,20.85,279096.0
2022-05-02 14:10:00,20.84,20.85,20.78,20.8,373384.0,20.84,20.85,20.78,20.8,373384.0
2022-05-02 14:15:00,20.8,20.81,20.78,20.79,302229.0,20.8,20.81,20.78,20.79,302229.0
2022-05-02 14:20:00,20.78,20.79,20.76,20.79,422780.0,20.78,20.79,20.76,20.79,422780.0
2022-05-02 14:25:00,20.79,20.82,20.77,20.8,162948.0,20.79,20.82,20.77,20.8,162948.0
2022-05-02 14:30:00,20.8,20.83,20.79,20.8,207369.0,20.8,20.83,20.79,20.8,207369.0
2022-05-02 14:35:00,20.79,20.8,20.77,20.78,151294.0,20.79,20.8,20.77,20.78,151294.0
2022-05-02 14:40:00,20.78,20.78,20.75,20.76,391847.0,20.78,20.78,20.75,20.76,391847.0
2022-05-02 14:45:00,20.76,20.78,20.75,20.76,403484.0,20.76,20.78,20.75,20.76,403484.0
2022-05-02 14:50:00,20.76,20.77,20.75,20.76,158540.0,20.76,20.77,20.75,20.76,158540.0
2022-05-02 14:55:00,20.77,20.78,20.73,20.73,476310.0,20.77,20.78,20.73,20.73,476310.0
2022-05-02 15:00:00,20.74,20.77,20.73,20.76,339359.0,20.74,20.77,20.73,20.76,339359.0
2022-05-02 15:05:00,20.77,20.8,20.76,20.79,380191.0,20.77,20.8,20.76,20.79,380191.0
2022-05-02 15:10:00,20.79,20.81,20.78,20.79,782541.0,20.79,20.81,20.78,20.79,782541.0
2022-05-02 15:15:00,20.79,20.83,20.78,20.82,383369.0,20.79,20.83,20.78,20.82,383369.0
2022-05-02 15:20:00,20.82,20.86,20.81,20.85,173207.0,20.82,20.86,20.81,20.85,173207.0
2022-05-02 15:25:00,20.84,20.86,20.83,20.84,311698.0,20.84,20.86,20.83,20.84,311698.0
2022-05-02 15:30:00,20.83,20.85,20.81,20.83,331244.0,20.83,20.85,20.81,20.83,331244.0
2022-05-02 15:35:00,20.82,20.84,20.82,20.83,530171.0,20.82,20.84,20.82,20.83,530171.0
2022-05-02 15:40:00,20.82,20.87,20.82,20.85,327948.0,20.82,20.87,20.82,20.85,327948.0
2022-05-02 15:45:00,20.86,20.87,20.85,20.86,322306.0,20.86,20.87,20.85,20.86,322306.0
2022-05-02 15:50:00,20.87,20.9,20.86,20.89,989060.0,20.87,20.9,20.86,20.89,989060.0
2022-05-02 15:55:00,20.89,20.9,20.87,20.88,783142.0,20.89,20.9,20.87,20.88,783142.0
2022-05-03 09:30:00,20.85,20.94,20.85,20.92,715481.0,20.85,20.94,20.85,20.92,715481.0
2022-05-03 09:35:00,20.92,20.92,20.84,20.85,419728.0,20.92,20.92,20.84,20.85,419728.0
2022-05-03 09:40:00,20.85,20.91,20.84,20.89,280986.0,20.85,20.91,20.84,20.89,280986.0
2022-05-03 09:45:00,20.89,20.95,20.86,20.95,820570.0,20.89,20.95,20.86,20.95,820570.0
2022-05-03 09:50:00,20.94,21.02,20.94,21.0,721180.0,20.94,21.02,20.94,21.0,721180.0
2022-05-03 09:55:00,21.0,21.02,20.95,20.95,519141.0,21.0,21.02,20.95,20.95,519141.0
2022-05-03 10:00:00,20.96,20.97,20.94,20.96,201919.0,20.96,20.97,20.94,20.96,201919.0
2022-05-03 10:05:00,20.95,20.95,20.89,20.92,210158.0,20.95,20.95,20.89,20.92,210158.0
2022-05-03 10:10:00,20.92,20.97,20.9,20.96,133723.0,20.92,20.97,20.9,20.96,133723.0
2022-05-03 10:15:00,20.96,20.98,20.95,20.97,230454.0,20.96,20.98,20.95,20.97,230454.0
2022-05-03 10:20:00,20.97,21.02,20.95,20.98,584631.0,20.97,21.02,20.95,20.98,584631.0
2022-05-03 10:25:00,20.98,21.04,20.98,21.0,459692.0,20.98,21.04,20.98,21.0,459692.0
2022-05-03 10:30:00,21.0,21.04,20.99,21.03,595965.0,21.0,21.04,20.99,21.03,595965.0
2022-05-03 10:35:00,21.04,21.07,21.02,21.06,452129.0,21.04,21.07,21.02,21.06,452129.0
2022-05-03 10:40:00,21.06,21.09,21.04,21.07,458806.0,21.06,21.09,21.04,21.07,458806.0
2022-05-03 10:45:00,21.07,21.08,21.02,21.03,719119.0,21.07,21.08,21.02,21.03,719119.0
2022-05-03 10:50:00,21.04,21.06,21.03,21.03,409452.0,21.04,21.06,21.03,21.03,409452.0
2022-05-03 10:55:00,21.04,21.04,20.98,20.99,559218.0,21.04,21.04,20.98,20.99,559218.0
2022-05-03 11:00:00,20.99,21.06,20.99,21.03,716848.0,20.99,21.06,20.99,21.03,716848.0
2022-05-03 11:05:00,21.03,21.07,21.01,21.05,281005.0,21.03,21.07,21.01,21.05,281005.0
2022-05-03 11:10:00,21.05,21.06,21.0,21.03,786076.0,21.05,21.06,21.0,21.03,786076.0
2022-05-03 11:15:00,21.03,21.05,21.0,21.01,246480.0,21.03,21.05,21.0,21.01,246480.0
2022-05-03 11:20:00,21.01,21.02,20.99,21.0,260223.0,21.01,21.02,20.99,21.0,260223.0
2022-05-03 11:25:00,20.99,21.0,20.9,20.98,661972.0,20.99,21.0,20.9,20.98,661972.0
2022-05-03 11:30:00,20.98,20.98,20.93,20.94,293175.0,20.98,20.98,20.93,20.94,293175.0
2022-05-03 11:35:00,20.95,20.97,20.94,20.95,342092.0,20.95,20.97,20.94,20.95,342092.0
2022-05-03 11:40:00,20.95,20.96,20.93,20.95,500304.0,20.95,20.96,20.93,20.95,500304.0
2022-05-03 11:45:00,20.95,20.96,20.93,20.94,890028.0,20.95,20.96,20.93,20.94,890028.0
2022-05-03 11:50:00,20.94,20.95,20.91,20.93,580423.0,20.94,20.95,20.91,20.93,580423.0
2022-05-03 11:55:00,20.93,20.94,20.91,20.94,288884.0,20.93,20.94,20.91,20.94,288884.0
2022-05-03 12:00:00,20.93,20.95,20.91,20.92,592650.0,20.93,20.95,20.91,20.92,592650.0
2022-05-03 12:05:00,20.92,20.92,20.88,20.9,623988.0,20.92,20.92,20.88,20.9,623988.0
2022-05-03 12:10:00,20.91,20.91,20.88,20.91,308009.0,20.91,20.91,20.88,20.91,308009.0
2022-05-03 12:15:00,20.91,20.91,20.87,20.87,570308.0,20.91,20.91,20.87,20.87,570308.0
2022-05-03 12:20:00,20.88,20.92,20.86,20.91,374397.0,20.88,20.92,20.86,20.91,374397.0
2022-05-03 12:25:00,20.91,20.95,20.9,20.92,355748.0,20.91,20.95,20.9,20.92,355748.0
2022-05-03 12:30:00,20.93,20.93,20.91,20.93,196571.0,20.93,20.93,20.91,20.93,196571.0
2022-05-03 12:35:00,20.92,20.93,20.9,20.91,409118.0,20.92,20.93,20.9,20.91,409118.0
2022-05-03 12:40:00,20.91,20.93,20.9,20.92,327314.0,20.91,20.93,20.9,20.92,327314.0
2022-05-03 12:45:00,20.91,20.92,20.89,20.9,239041.0,20.91,20.92,20.89,20.9,239041.0
2022-05-03 12:50:00,20.9,20.92,20.89,20.89,135078.0,20.9,20.92,20.89,20.89,135078.0
2022-05-03 12:55:00,20.89,20.9,20.87,20.9,218155.0,20.89,20.9,20.87,20.9,218155.0
2022-05-03 13:00:00,20.9,20.93,20.89,20.91,349454.0,20.9,20.93,20.89,20.91,349454.0
2022-05-03 13:05:00,20.91,20.93,20.89,20.93,301864.0,20.91,20.93,20.89,20.93,301864.0
2022-05-03 13:10:00,20.92,20.94,20.91,20.92,366822.0,20.92,20.94,20.91,20.92,366822.0
2022-05-03 13:15:00,20.93,20.93,20.9,20.91,346637.0,20.93,20.93,20.9,20.91,346637.0
2022-05-03 13:20:00,20.91,20.92,20.88,20.89,415525.0,20.91,20.92,20.88,20.89,415525.0
2022-05-03 13:25:00,20.89,20.9,20.86,20.88,513822.0,20.89,20.9,20.86,20.88,513822.0
2022-05-03 13:30:00,20.88,20.9,20.87,20.89,253783.0,20.88,20.9,20.87,20.89,253783.0
2022-05-03 13:35:00,20.89,20.89,20.87,20.88,160962.0,20.89,20.89,20.87,20.88,160962.0
2022-05-03 13:40:00,20.88,20.88,20.86,20.88,261849.0,20.88,20.88,20.86,20.88,261849.0
2022-05-03 13:45:00,20.87,20.89,20.87,20.88,139911.0,20.87,20.89,20.87,20.88,139911.0
2022-05-03 13:50:00,20.87,20.89,20.87,20.88,155512.0,20.87,20.89,20.87,20.88,155512.0
2022-05-03 13:55:00,20.88,20.9,20.87,20.89,186446.0,20.88,20.9,20.87,20.89,186446.0
2022-05-03 14:00:00,20.89,20.9,20.83,20.84,352015.0,20.89,20.9,20.83,20.84,352015.0
2022-05-03 14:05:00,20.83,20.85,20.82,20.85,308320.0,20.83,20.85,20.82,20.85,308320.0
2022-05-03 14:10:00,20.85,20.85,20.79,20.8,473698.0,20.85,20.85,20.79,20.8,473698.0
2022-05-03 14:15:00,20.79,20.81,20.79,20.8,210884.0,20.79,20.81,20.79,20.8,210884.0
2022-05-03 14:20:00,20.8,20.82,20.79,20.81,163317.0,20.8,20.82,20.79,20.81,163317.0
2022-05-03 14:25:00,20.82,20.83,20.81,20.81,316100.0,20.82,20.83,20.81,20.81,316100.0
2022-05-03 14:30:00,20.82,20.83,20.81,20.81,140032.0,20.82,20.83,20.81,20.81,140032.0
2022-05-03 14:35:00,20.82,20.84,20.8,20.81,342631.0,20.82,20.84,20.8,20.81,342631.0
2022-05-03 14:40:00,20.8,20.81,20.78,20.8,217042.0,20.8,20.81,20.78,20.8,217042.0
2022-05-03 14:45:00,20.8,20.83,20.77,20.82,199369.0,20.8,20.83,20.77,20.82,199369.0
2022-05-03 14:50:00,20.83,20.87,20.82,20.86,100783.0,20.83,20.87,20.82,20.86,100783.0
2022-05-03 14:55:00,20.86,20.88,20.84,20.86,299125.0,20.86,20.88,20.84,20.86,299125.0
2022-05-03 15:00:00,20.86,20.87,20.83,20.84,238040.0,20.86,20.87,20.83,20.84,238040.0
2022-05-03 15:05:00,20.84,20.86,20.83,20.84,142148.0,20.84,20.86,20.83,20.84,142148.0
2022-05-03 15:10:00,20.84,20.85,20.83,20.85,131768.0,20.84,20.85,20.83,20.85,131768.0
2022-05-03 15:15:00,20.85,20.86,20.83,20.84,88759.0,20.85,20.86,20.83,20.84,88759.0
2022-05-03 15:20:00,20.83,20.85,20.81,20.83,210059.0,20.83,20.85,20.81,20.83,210059.0
2022-05-03 15:25:00,20.82,20.84,20.81,20.82,191015.0,20.82,20.84,20.81,20.82,191015.0
2022-05-03 15:30:00,20.82,20.83,20.81,20.82,208283.0,20.82,20.83,20.81,20.82,208283.0
2022-05-03 15:35:00,20.81,20.82,20.79,20.8,240437.0,20.81,20.82,20.79,20.8,240437.0
2022-05-03 15:40:00,20.8,20.82,20.8,20.82,159569.0,20.8,20.82,20.8,20.82,159569.0
2022-05-03 15:45:00,20.82,20.83,20.8,20.8,277649.0,20.82,20.83,20.8,20.8,277649.0
2022-05-03 15:50:00,20.81,20.84,20.79,20.84,498763.0,20.81,20.84,20.79,20.84,498763.0
2022-05-03 15:55:00,20.84,20.84,20.82,20.82,386804.0,20.84,20.84,20.82,20.82,386804.0
2022-05-04 09:30:00,20.71,20.71,20.65,20.68,689663.0,20.71,20.71,20.65,20.68,689663.0
2022-05-04 09:35:00,20.67,20.69,20.59,20.66,499939.0,20.67,20.69,20.59,20.66,499939.0
2022-05-04 09:40:00,20.65,20.68,20.63,20.65,320859.0,20.65,20.68,20.63,20.65,320859.0
2022-05-04 09:45:00,20.65,20.66,20.58,20.58,436685.0,20.65,20.66,20.58,20.58,436685.0
2022-05-04 09:50:00,20.59,20.59,20.5,20.51,746835.0,20.59,20.59,20.5,20.51,746835.0
2022-05-04 09:55:00,20.52,20.57,20.51,20.55,721213.0,20.52,20.57,20.51,20.55,721213.0
2022-05-04 10:00:00,20.54,20.58,20.52,20.54,1014048.0,20.54,20.58,20.52,20.54,1014048.0
2022-05-04 10:05:00,20.54,20.6,20.53,20.59,246990.0,20.54,20.6,20.53,20.59,246990.0
2022-05-04 10:10:00,20.58,20.6,20.54,20.57,236265.0,20.58,20.6,20.54,20.57,236265.0
2022-05-04 10:15:00,20.57,20.58,20.54,20.55,208260.0,20.57,20.58,20.54,20.55,208260.0
2022-05-04 10:20:00,20.55,20.6,20.55,20.59,329836.0,20.55,20.6,20.55,20.59,329836.0
2022-05-04 10:25:00,20.6,20.63,20.58,20.62,352673.0,20.6,20.63,20.58,20.62,352673.0
2022-05-04 10:30:00,20.61,20.62,20.58,20.59,281167.0,20.61,20.62,20.58,20.59,281167.0
2022-05-04 10:35:00,20.59,20.66,20.59,20.65,430007.0,20.59,20.66,20.59,20.65,430007.0
2022-05-04 10:40:00,20.64,20.65,20.61,20.62,252783.0,20.64,20.65,20.61,20.62,252783.0
2022-05-04 10:45:00,20.61,20.65,20.59,20.64,204361.0,20.61,20.65,20.59,20.64,204361.0
2022-05-04 10:50:00,20.64,20.65,20.61,20.64,386661.0,20.64,20.65,20.61,20.64,386661.0
2022-05-04 10:55:00,20.64,20.68,20.64,20.66,304783.0,20.64,20.68,20.64,20.66,304783.0
2022-05-04 11:00:00,20.66,20.67,20.62,20.66,283594.0,20.66,20.67,20.62,20.66,283594.0
2022-05-04 11:05:00,20.65,20.67,20.64,20.65,265357.0,20.65,20.67,20.64,20.65,265357.0
2022-05-04 11:10:00,20.66,20.66,20.6,20.61,419713.0,20.66,20.66,20.6,20.61,419713.0
2022-05-04 11:15:00,20.61,20.64,20.59,20.62,516274.0,20.61,20.64,20.59,20.62,516274.0
2022-05-04 11:20:00,20.61,20.63,20.6,20.63,440139.0,20.61,20.63,20.6,20.63,440139.0
2022-05-04 11:25:00,20.63,20.63,20.61,20.62,893059.0,20.63,20.63,20.61,20.62,893059.0
2022-05-04 11:30:00,20.62,20.64,20.59,20.6,475675.0,20.62,20.64,20.59,20.6,475675.0
2022-05-04 11:35:00,20.59,20.63,20.59,20.62,481335.0,20.59,20.63,20.59,20.62,481335.0
2022-05-04 11:40:00,20.61,20.64,20.59,20.62,792443.0,20.61,20.64,20.59,20.62,792443.0
2022-05-04 11:45:00,20.62,20.64,20.59,20.63,405677.0,20.62,20.64,20.59,20.63,405677.0
2022-05-04 11:50:00,20.63,20.68,20.62,20.68,395382.0,20.63,20.68,20.62,20.68,395382.0
2022-05-04 11:55:00,20.68,20.7,20.67,20.68,387946.0,20.68,20.7,20.67,20.68,387946.0
2022-05-04 12:00:00,20.68,20.69,20.66,20.67,388715.0,20.68,20.69,20.66,20.67,388715.0
2022-05-04 12:05:00,20.66,20.68,20.65,20.67,189060.0,20.66,20.68,20.65,20.67,189060.0
2022-05-04 12:10:00,20.66,20.68,20.65,20.67,410653.0,20.66,20.68,20.65,20.67,410653.0
2022-05-04 12:15:00,20.66,20.67,20.63,20.66,386719.0,20.66,20.67,20.63,20.66,386719.0
2022-05-04 12:20:00,20.66,20.69,20.65,20.65,244910.0,20.66,20.69,20.65,20.65,244910.0
2022-05-04 12:25:00,20.66,20.69,20.65,20.68,448505.0,20.66,20.69,20.65,20.68,448505.0
2022-05-04 12:30:00,20.68,20.69,20.65,20.66,478484.0,20.68,20.69,20.65,20.66,478484.0
2022-05-04 12:35:00,20.66,20.66,20.64,20.66,349505.0,20.66,20.66,20.64,20.66,349505.0
2022-05-04 12:40:00,20.66,20.68,20.65,20.67,131733.0,20.66,20.68,20.65,20.67,131733.0
2022-05-04 12:45:00,20.67,20.69,20.64,20.66,875474.0,20.67,20.69,20.64,20.66,875474.0
2022-05-04 12:50:00,20.65,20.68,20.64,20.66,351185.0,20.65,20.68,20.64,20.66,351185.0
2022-05-04 12:55:00,20.67,20.69,20.66,20.68,426011.0,20.67,20.69,20.66,20.68,426011.0
2022-05-04 13:00:00,20.68,20.7,20.67,20.68,415119.0,20.68,20.7,20.67,20.68,415119.0
2022-05-04 13:05:00,20.68,20.68,20.64,20.66,428748.0,20.68,20.68,20.64,20.66,428748.0
2022-05-04 13:10:00,20.67,20.67,20.63,20.65,376125.0,20.67,20.67,20.63,20.65,376125.0
2022-05-04 13:15:00,20.65,20.67,20.64,20.66,316858.0,20.65,20.67,20.64,20.66,316858.0
2022-05-04 13:20:00,20.67,20.67,20.64,20.66,326656.0,20.67,20.67,20.64,20.66,326656.0
2022-05-04 13:25:00,20.67,20.68,20.65,20.66,389088.0,20.67,20.68,20.65,20.66,389088.0
2022-05-04 13:30:00,20.66,20.67,20.63,20.65,450533.0,20.66,20.67,20.63,20.65,450533.0
2022-05-04 13:35:00,20.65,20.65,20.62,20.64,325629.0,20.65,20.65,20.62,20.64,325629.0
2022-05-04 13:40:00,20.63,20.64,20.61,20.62,464652.0,20.63,20.64,20.61,20.62,464652.0
2022-05-04 13:45:00,20.63,20.63,20.59,20.6,845102.0,20.63,20.63,20.59,20.6,845102.0
2022-05-04 13:50:00,20.6,20.63,20.59,20.63,240730.0,20.6,20.63,20.59,20.63,240730.0
2022-05-04 13:55:00,20.62,20.66,20.58,20.61,911798.0,20.62,20.66,20.58,20.61,911798.0
2022-05-04 14:00:00,20.63,20.8,20.58,20.79,1042423.0,20.63,20.8,20.58,20.79,1042423.0
2022-05-04 14:05:00,20.79,20.82,20.72,20.77,352235.0,20.79,20.82,20.72,20.77,352235.0
2022-05-04 14:10:00,20.77,20.77,20.7,20.73,539633.0,20.77,20.77,20.7,20.73,539633.0
2022-05-04 14:15:00,20.73,20.81,20.71,20.76,411794.0,20.73,20.81,20.71,20.76,411794.0
2022-05-04 14:20:00,20.75,20.78,20.72,20.77,531580.0,20.75,20.78,20.72,20.77,531580.0
2022-05-04 14:25:00,20.77,20.83,20.75,20.82,465336.0,20.77,20.83,20.75,20.82,465336.0
2022-05-04 14:30:00,20.83,20.83,20.57,20.57,2281541.0,20.83,20.83,20.57,20.57,2281541.0
2022-05-04 14:35:00,20.58,20.77,20.55,20.74,1414900.0,20.58,20.77,20.55,20.74,1414900.0
2022-05-04 14:40:00,20.73,20.89,20.71,20.87,2569029.0,20.73,20.89,20.71,20.87,2569029.0
2022-05-04 14:45:00,20.88,21.07,20.85,20.95,2545711.0,20.88,21.07,20.85,20.95,2545711.0
2022-05-04 14:50:00,20.95,21.06,20.94,21.04,1505411.0,20.95,21.06,20.94,21.04,1505411.0
2022-05-04 14:55:00,21.05,21.15,21.03,21.07,1540973.0,21.05,21.15,21.03,21.07,1540973.0
2022-05-04 15:00:00,21.07,21.12,21.0,21.03,600363.0,21.07,21.12,21.0,21.03,600363.0
2022-05-04 15:05:00,21.03,21.13,21.02,21.08,648042.0,21.03,21.13,21.02,21.08,648042.0
2022-05-04 15:10:00,21.09,21.16,21.09,21.14,789982.0,21.09,21.16,21.09,21.14,789982.0
2022-05-04 15:15:00,21.15,21.16,21.06,21.09,1255628.0,21.15,21.16,21.06,21.09,1255628.0
2022-05-04 15:20:00,21.09,21.18,21.07,21.17,1071812.0,21.09,21.18,21.07,21.17,1071812.0
2022-05-04 15:25:00,21.16,21.19,21.14,21.18,641322.0,21.16,21.19,21.14,21.18,641322.0
2022-05-04 15:30:00,21.19,21.2,21.13,21.2,641608.0,21.19,21.2,21.13,21.2,641608.0
2022-05-04 15:35:00,21.2,21.23,21.18,21.2,965657.0,21.2,21.23,21.18,21.2,965657.0
2022-05-04 15:40:00,21.21,21.27,21.2,21.26,862402.0,21.21,21.27,21.2,21.26,862402.0
2022-05-04 15:45:00,21.26,21.28,21.22,21.27,888344.0,21.26,21.28,21.22,21.27,888344.0
2022-05-04 15:50:00,21.27,21.3,21.24,21.26,2305692.0,21.27,21.3,21.24,21.26,2305692.0
2022-05-04 15:55:00,21.26,21.29,21.24,21.27,1655710.0,21.26,21.29,21.24,21.27,1655710.0
2022-05-05 09:30:00,21.32,21.33,21.24,21.25,827286.0,21.32,21.33,21.24,21.25,827286.0
2022-05-05 09:35:00,21.25,21.27,21.18,21.24,815909.0,21.25,21.27,21.18,21.24,815909.0
2022-05-05 09:40:00,21.24,21.25,21.17,21.18,317455.0,21.24,21.25,21.17,21.18,317455.0
2022-05-05 09:45:00,21.18,21.19,21.13,21.13,626788.0,21.18,21.19,21.13,21.13,626788.0
2022-05-05 09:50:00,21.14,21.18,21.12,21.16,323726.0,21.14,21.18,21.12,21.16,323726.0
2022-05-05 09:55:00,21.16,21.18,21.11,21.15,193530.0,21.16,21.18,21.11,21.15,193530.0
2022-05-05 10:00:00,21.15,21.15,21.09,21.09,584238.0,21.15,21.15,21.09,21.09,584238.0
2022-05-05 10:05:00,21.1,21.11,21.03,21.05,1051076.0,21.1,21.11,21.03,21.05,1051076.0
2022-05-05 10:10:00,21.05,21.07,20.97,21.05,1023435.0,21.05,21.07,20.97,21.05,1023435.0
2022-05-05 10:15:00,21.04,21.08,21.02,21.07,378237.0,21.04,21.08,21.02,21.07,378237.0
2022-05-05 10:20:00,21.06,21.09,21.0,21.01,361281.0,21.06,21.09,21.0,21.01,361281.0
2022-05-05 10:25:00,21.0,21.04,20.97,21.02,477068.0,21.0,21.04,20.97,21.02,477068.0
2022-05-05 10:30:00,21.01,21.04,20.98,21.01,570974.0,21.01,21.04,20.98,21.01,570974.0
2022-05-05 10:35:00,21.01,21.07,20.98,21.03,964362.0,21.01,21.07,20.98,21.03,964362.0
2022-05-05 10:40:00,21.03,21.04,20.95,20.98,540046.0,21.03,21.04,20.95,20.98,540046.0
2022-05-05 10:45:00,20.98,20.99,20.88,20.91,982256.0,20.98,20.99,20.88,20.91,982256.0
2022-05-05 10:50:00,20.91,20.96,20.89,20.95,453591.0,20.91,20.96,20.89,20.95,453591.0
2022-05-05 10:55:00,20.95,20.97,20.92,20.97,233719.0,20.95,20.97,20.92,20.97,233719.0
2022-05-05 11:00:00,20.96,20.96,20.9,20.91,423053.0,20.96,20.96,20.9,20.91,423053.0
2022-05-05 11:05:00,20.9,20.92,20.83,20.87,1081183.0,20.9,20.92,20.83,20.87,1081183.0
2022-05-05 11:10:00,20.87,20.88,20.82,20.86,654094.0,20.87,20.88,20.82,20.86,654094.0
2022-05-05 11:15:00,20.86,20.89,20.83,20.83,570223.0,20.86,20.89,20.83,20.83,570223.0
2022-05-05 11:20:00,20.84,20.86,20.76,20.78,1718791.0,20.84,20.86,20.76,20.78,1718791.0
2022-05-05 11:25:00,20.77,20.81,20.75,20.8,483441.0,20.77,20.81,20.75,20.8,483441.0
2022-05-05 11:30:00,20.8,20.87,20.78,20.83,344731.0,20.8,20.87,20.78,20.83,344731.0
2022-05-05 11:35:00,20.83,20.86,20.82,20.85,652689.0,20.83,20.86,20.82,20.85,652689.0
2022-05-05 11:40:00,20.85,20.86,20.82,20.84,570595.0,20.85,20.86,20.82,20.84,570595.0
2022-05-05 11:45:00,20.84,20.84,20.76,20.79,445603.0,20.84,20.84,20.76,20.79,445603.0
2022-05-05 11:50:00,20.79,20.79,20.69,20.7,1366742.0,20.79,20.79,20.69,20.7,1366742.0
2022-05-05 11:55:00,20.7,20.72,20.67,20.68,646601.0,20.7,20.72,20.67,20.68,646601.0
2022-05-05 12:00:00,20.68,20.68,20.61,20.65,1340225.0,20.68,20.68,20.61,20.65,1340225.0
2022-05-05 12:05:00,20.64,20.67,20.62,20.67,660515.0,20.64,20.67,20.62,20.67,660515.0
2022-05-05 12:10:00,20.66,20.67,20.62,20.66,433768.0,20.66,20.67,20.62,20.66,433768.0
2022-05-05 12:15:00,20.65,20.67,20.62,20.66,354660.0,20.65,20.67,20.62,20.66,354660.0
2022-05-05 12:20:00,20.66,20.66,20.6,20.63,233985.0,20.66,20.66,20.6,20.63,233985.0
2022-05-05 12:25:00,20.64,20.69,20.63,20.68,201045.0,20.64,20.69,20.63,20.68,201045.0
2022-05-05 12:30:00,20.68,20.7,20.66,20.68,454177.0,20.68,20.7,20.66,20.68,454177.0
2022-05-05 12:35:00,20.69,20.69,20.65,20.67,400602.0,20.69,20.69,20.65,20.67,400602.0
2022-05-05 12:40:00,20.67,20.68,20.62,20.63,365148.0,20.67,20.68,20.62,20.63,365148.0
2022-05-05 12:45:00,20.63,20.66,20.62,20.62,255837.0,20.63,20.66,20.62,20.62,255837.0
2022-05-05 12:50:00,20.63,20.7,20.61,20.68,385563.0,20.63,20.7,20.61,20.68,385563.0
2022-05-05 12:55:00,20.68,20.73,20.67,20.72,489459.0,20.68,20.73,20.67,20.72,489459.0
2022-05-05 13:00:00,20.72,20.77,20.71,20.75,348719.0,20.72,20.77,20.71,20.75,348719.0
2022-05-05 13:05:00,20.76,20.82,20.75,20.8,458101.0,20.76,20.82,20.75,20.8,458101.0
2022-05-05 13:10:00,20.8,20.8,20.75,20.75,247808.0,20.8,20.8,20.75,20.75,247808.0
2022-05-05 13:15:00,20.76,20.78,20.72,20.72,318753.0,20.76,20.78,20.72,20.72,318753.0
2022-05-05 13:20:00,20.73,20.74,20.71,20.71,310491.0,20.73,20.74,20.71,20.71,310491.0
2022-05-05 13:25:00,20.71,20.74,20.71,20.73,511788.0,20.71,20.74,20.71,20.73,511788.0
2022-05-05 13:30:00,20.72,20.73,20.66,20.7,398228.0,20.72,20.73,20.66,20.7,398228.0
2022-05-05 13:35:00,20.7,20.74,20.68,20.71,333643.0,20.7,20.74,20.68,20.71,333643.0
2022-05-05 13:40:00,20.71,20.72,20.68,20.69,280870.0,20.71,20.72,20.68,20.69,280870.0
2022-05-05 13:45:00,20.69,20.72,20.68,20.69,266580.0,20.69,20.72,20.68,20.69,266580.0
2022-05-05 13:50:00,20.68,20.69,20.65,20.68,566351.0,20.68,20.69,20.65,20.68,566351.0
2022-05-05 13:55:00,20.67,20.69,20.65,20.68,420979.0,20.67,20.69,20.65,20.68,420979.0
2022-05-05 14:00:00,20.67,20.69,20.65,20.66,276389.0,20.67,20.69,20.65,20.66,276389.0
2022-05-05 14:05:00,20.67,20.69,20.65,20.69,438281.0,20.67,20.69,20.65,20.69,438281.0
2022-05-05 14:10:00,20.68,20.71,20.68,20.7,326871.0,20.68,20.71,20.68,20.7,326871.0
2022-05-05 14:15:00,20.7,20.74,20.69,20.73,265832.0,20.7,20.74,20.69,20.73,265832.0
2022-05-05 14:20:00,20.73,20.74,20.69,20.7,260972.0,20.73,20.74,20.69,20.7,260972.0
2022-05-05 14:25:00,20.7,20.72,20.67,20.67,296964.0,20.7,20.72,20.67,20.67,296964.0
2022-05-05 14:30:00,20.68,20.69,20.67,20.67,495024.0,20.68,20.69,20.67,20.67,495024.0
2022-05-05 14:35:00,20.67,20.69,20.66,20.68,331955.0,20.67,20.69,20.66,20.68,331955.0
2022-05-05 14:40:00,20.68,20.71,20.67,20.7,221344.0,20.68,20.71,20.67,20.7,221344.0
2022-05-05 14:45:00,20.69,20.73,20.69,20.73,226320.0,20.69,20.73,20.69,20.73,226320.0
2022-05-05 14:50:00,20.72,20.77,20.71,20.75,364653.0,20.72,20.77,20.71,20.75,364653.0
2022-05-05 14:55:00,20.75,20.76,20.73,20.76,264600.0,20.75,20.76,20.73,20.76,264600.0
2022-05-05 15:00:00,20.75,20.76,20.73,20.73,151141.0,20.75,20.76,20.73,20.73,151141.0
2022-05-05 15:05:00,20.73,20.75,20.71,20.74,239839.0,20.73,20.75,20.71,20.74,239839.0
2022-05-05 15:10:00,20.73,20.75,20.71,20.71,199831.0,20.73,20.75,20.71,20.71,199831.0
2022-05-05 15:15:00,20.72,20.73,20.7,20.71,181098.0,20.72,20.73,20.7,20.71,181098.0
2022-05-05 15:20:00,20.71,20.74,20.7,20.73,346416.0,20.71,20.74,20.7,20.73,346416.0
2022-05-05 15:25:00,20.73,20.75,20.71,20.73,349784.0,20.73,20.75,20.71,20.73,349784.0
2022-05-05 15:30:00,20.72,20.76,20.71,20.76,240701.0,20.72,20.76,20.71,20.76,240701.0
2022-05-05 15:35:00,20.76,20.77,20.73,20.76,245117.0,20.76,20.77,20.73,20.76,245117.0
2022-05-05 15:40:00,20.76,20.79,20.75,20.78,595165.0,20.76,20.79,20.75,20.78,595165.0
2022-05-05 15:45:00,20.78,20.79,20.74,20.76,332816.0,20.78,20.79,20.74,20.76,332816.0
2022-05-05 15:50:00,20.75,20.81,20.75,20.78,767947.0,20.75,20.81,20.75,20.78,767947.0
2022-05-05 15:55:00,20.78,20.8,20.76,20.8,733020.0,20.78,20.8,20.76,20.8,733020.0
2022-05-06 09:30:00,20.71,20.73,20.66,20.69,405546.0,20.71,20.73,20.66,20.69,405546.0
2022-05-06 09:35:00,20.68,20.68,20.56,20.62,551636.0,20.68,20.68,20.56,20.62,551636.0
2022-05-06 09:40:00,20.6,20.64,20.59,20.59,381831.0,20.6,20.64,20.59,20.59,381831.0
2022-05-06 09:45:00,20.59,20.68,20.56,20.66,354040.0,20.59,20.68,20.56,20.66,354040.0
2022-05-06 09:50:00,20.66,20.73,20.64,20.7,485183.0,20.66,20.73,20.64,20.7,485183.0
2022-05-06 09:55:00,20.71,20.72,20.63,20.63,415664.0,20.71,20.72,20.63,20.63,415664.0
2022-05-06 10:00:00,20.63,20.69,20.61,20.68,403981.0,20.63,20.69,20.61,20.68,403981.0
2022-05-06 10:05:00,20.68,20.71,20.65,20.68,351724.0,20.68,20.71,20.65,20.68,351724.0
2022-05-06 10:10:00,20.68,20.73,20.66,20.72,351913.0,20.68,20.73,20.66,20.72,351913.0
2022-05-06 10:15:00,20.71,20.78,20.71,20.75,321397.0,20.71,20.78,20.71,20.75,321397.0
2022-05-06 10:20:00,20.76,20.78,20.73,20.74,428717.0,20.76,20.78,20.73,20.74,428717.0
2022-05-06 10:25:00,20.74,20.78,20.74,20.75,288170.0,20.74,20.78,20.74,20.75,288170.0
2022-05-06 10:30:00,20.75,20.76,20.68,20.69,389633.0,20.75,20.76,20.68,20.69,389633.0
2022-05-06 10:35:00,20.7,20.71,20.68,20.7,433497.0,20.7,20.71,20.68,20.7,433497.0
2022-05-06 10:40:00,20.71,20.76,20.7,20.73,274875.0,20.71,20.76,20.7,20.73,274875.0
2022-05-06 10:45:00,20.73,20.77,20.72,20.74,329663.0,20.73,20.77,20.72,20.74,329663.0
2022-05-06 10:50:00,20.75,20.76,20.72,20.75,317046.0,20.75,20.76,20.72,20.75,317046.0
2022-05-06 10:55:00,20.75,20.78,20.74,20.76,379995.0,20.75,20.78,20.74,20.76,379995.0
2022-05-06 11:00:00,20.77,20.8,20.74,20.75,647774.0,20.77,20.8,20.74,20.75,647774.0
2022-05-06 11:05:00,20.75,20.77,20.72,20.76,493027.0,20.75,20.77,20.72,20.76,493027.0
2022-05-06 11:10:00,20.76,20.78,20.72,20.76,427007.0,20.76,20.78,20.72,20.76,427007.0
2022-05-06 11:15:00,20.77,20.79,20.75,20.78,272570.0,20.77,20.79,20.75,20.78,272570.0
2022-05-06 11:20:00,20.79,20.84,20.77,20.83,1185253.0,20.79,20.84,20.77,20.83,1185253.0
2022-05-06 11:25:00,20.82,20.85,20.8,20.84,715382.0,20.82,20.85,20.8,20.84,715382.0
2022-05-06 11:30:00,20.83,20.84,20.78,20.8,618159.0,20.83,20.84,20.78,20.8,618159.0
2022-05-06 11:35:00,20.79,20.8,20.73,20.73,533888.0,20.79,20.8,20.73,20.73,533888.0
2022-05-06 11:40:00,20.74,20.76,20.73,20.73,623334.0,20.74,20.76,20.73,20.73,623334.0
2022-05-06 11:45:00,20.73,20.75,20.7,20.73,706324.0,20.73,20.75,20.7,20.73,706324.0
2022-05-06 11:50:00,20.73,20.75,20.71,20.71,695422.0,20.73,20.75,20.71,20.71,695422.0
2022-05-06 11:55:00,20.72,20.75,20.71,20.71,621242.0,20.72,20.75,20.71,20.71,621242.0
2022-05-06 12:00:00,20.72,20.77,20.71,20.76,675162.0,20.72,20.77,20.71,20.76,675162.0
2022-05-06 12:05:00,20.76,20.77,20.73,20.74,386816.0,20.76,20.77,20.73,20.74,386816.0
2022-05-06 12:10:00,20.74,20.75,20.7,20.71,552909.0,20.74,20.75,20.7,20.71,552909.0
2022-05-06 12:15:00,20.71,20.73,20.7,20.71,436296.0,20.71,20.73,20.7,20.71,436296.0
2022-05-06 12:20:00,20.71,20.75,20.7,20.71,595788.0,20.71,20.75,20.7,20.71,595788.0
2022-05-06 12:25:00,20.72,20.74,20.71,20.73,351148.0,20.72,20.74,20.71,20.73,351148.0
2022-05-06 12:30:00,20.73,20.74,20.71,20.73,602341.0,20.73,20.74,20.71,20.73,602341.0
2022-05-06 12:35:00,20.73,20.76,20.71,20.73,1209362.0,20.73,20.76,20.71,20.73,1209362.0
2022-05-06 12:40:00,20.74,20.74,20.72,20.73,572630.0,20.74,20.74,20.72,20.73,572630.0
2022-05-06 12:45:00,20.73,20.74,20.71,20.72,406201.0,20.73,20.74,20.71,20.72,406201.0
2022-05-06 12:50:00,20.72,20.73,20.7,20.73,536768.0,20.72,20.73,20.7,20.73,536768.0
2022-05-06 12:55:00,20.72,20.75,20.71,20.73,438867.0,20.72,20.75,20.71,20.73,438867.0
2022-05-06 13:00:00,20.73,20.73,20.71,20.73,320405.0,20.73,20.73,20.71,20.73,320405.0
2022-05-06 13:05:00,20.73,20.73,20.7,20.71,474058.0,20.73,20.73,20.7,20.71,474058.0
2022-05-06 13:10:00,20.71,20.71,20.65,20.65,513556.0,20.71,20.71,20.65,20.65,513556.0
2022-05-06 13:15:00,20.66,20.67,20.62,20.64,578509.0,20.66,20.67,20.62,20.64,578509.0
2022-05-06 13:20:00,20.64,20.65,20.62,20.64,742143.0,20.64,20.65,20.62,20.64,742143.0
2022-05-06 13:25:00,20.64,20.67,20.63,20.66,372995.0,20.64,20.67,20.63,20.66,372995.0
2022-05-06 13:30:00,20.66,20.67,20.64,20.66,249723.0,20.66,20.67,20.64,20.66,249723.0
2022-05-06 13:35:00,20.66,20.67,20.63,20.65,316791.0,20.66,20.67,20.63,20.65,316791.0
2022-05-06 13:40:00,20.64,20.66,20.62,20.64,489858.0,20.64,20.66,20.62,20.64,489858.0
2022-05-06 13:45:00,20.64,20.66,20.62,20.63,241652.0,20.64,20.66,20.62,20.63,241652.0
2022-05-06 13:50:00,20.63,20.64,20.6,20.61,760370.0,20.63,20.64,20.6,20.61,760370.0
2022-05-06 13:55:00,20.61,20.63,20.6,20.61,559496.0,20.61,20.63,20.6,20.61,559496.0
2022-05-06 14:00:00,20.61,20.64,20.6,20.63,450309.0,20.61,20.64,20.6,20.63,450309.0
2022-05-06 14:05:00,20.62,20.63,20.59,20.6,303189.0,20.62,20.63,20.59,20.6,303189.0
2022-05-06 14:10:00,20.6,20.63,20.59,20.62,219660.0,20.6,20.63,20.59,20.62,219660.0
2022-05-06 14:15:00,20.63,20.64,20.62,20.64,412363.0,20.63,20.64,20.62,20.64,412363.0
2022-05-06 14:20:00,20.63,20.64,20.62,20.63,671921.0,20.63,20.64,20.62,20.63,671921.0
2022-05-06 14:25:00,20.62,20.63,20.61,20.63,457701.0,20.62,20.63,20.61,20.63,457701.0
2022-05-06 14:30:00,20.63,20.64,20.6,20.61,495701.0,20.63,20.64,20.6,20.61,495701.0
2022-05-06 14:35:00,20.62,20.63,20.6,20.62,498163.0,20.62,20.63,20.6,20.62,498163.0
2022-05-06 14:40:00,20.61,20.65,20.61,20.63,284375.0,20.61,20.65,20.61,20.63,284375.0
2022-05-06 14:45:00,20.64,20.65,20.61,20.64,315583.0,20.64,20.65,20.61,20.64,315583.0
2022-05-06 14:50:00,20.64,20.66,20.63,20.66,244391.0,20.64,20.66,20.63,20.66,244391.0
2022-05-06 14:55:00,20.66,20.68,20.64,20.64,345887.0,20.66,20.68,20.64,20.64,345887.0
2022-05-06 15:00:00,20.64,20.65,20.61,20.63,378214.0,20.64,20.65,20.61,20.63,378214.0
2022-05-06 15:05:00,20.63,20.64,20.62,20.63,199172.0,20.63,20.64,20.62,20.63,199172.0
2022-05-06 15:10:00,20.63,20.65,20.62,20.63,272238.0,20.63,20.65,20.62,20.63,272238.0
2022-05-06 15:15:00,20.63,20.64,20.6,20.62,441406.0,20.63,20.64,20.6,20.62,441406.0
2022-05-06 15:20:00,20.61,20.61,20.6,20.6,192694.0,20.61,20.61,20.6,20.6,192694.0
2022-05-06 15:25:00,20.6,20.61,20.59,20.61,231634.0,20.6,20.61,20.59,20.61,231634.0
2022-05-06 15:30:00,20.6,20.64,20.6,20.63,514039.0,20.6,20.64,20.6,20.63,514039.0
2022-05-06 15:35:00,20.63,20.67,20.63,20.66,276525.0,20.63,20.67,20.63,20.66,276525.0
2022-05-06 15:40:00,20.67,20.69,20.66,20.68,405943.0,20.67,20.69,20.66,20.68,405943.0
2022-05-06 15:45:00,20.69,20.7,20.67,20.69,283084.0,20.69,20.7,20.67,20.69,283084.0
2022-05-06 15:50:00,20.69,20.7,20.66,20.66,527686.0,20.69,20.7,20.66,20.66,527686.0
2022-05-06 15:55:00,20.66,20.67,20.65,20.65,872975.0,20.66,20.67,20.65,20.65,872975.0
2022-05-09 09:30:00,20.38,20.4,20.33,20.37,1045784.0,20.38,20.4,20.33,20.37,1045784.0
2022-05-09 09:35:00,20.38,20.39,20.33,20.33,319413.0,20.38,20.39,20.33,20.33,319413.0
2022-05-09 09:40:00,20.34,20.34,20.27,20.3,194750.0,20.34,20.34,20.27,20.3,194750.0
2022-05-09 09:45:00,20.29,20.3,20.24,20.3,908936.0,20.29,20.3,20.24,20.3,908936.0
2022-05-09 09:50:00,20.29,20.37,20.29,20.32,503199.0,20.29,20.37,20.29,20.32,503199.0
2022-05-09 09:55:00,20.32,20.33,20.25,20.28,260780.0,20.32,20.33,20.25,20.28,260780.0
2022-05-09 10:00:00,20.27,20.35,20.25,20.31,398509.0,20.27,20.35,20.25,20.31,398509.0
2022-05-09 10:05:00,20.32,20.33,20.28,20.31,291781.0,20.32,20.33,20.28,20.31,291781.0
2022-05-09 10:10:00,20.32,20.36,20.3,20.3,228316.0,20.32,20.36,20.3,20.3,228316.0
2022-05-09 10:15:00,20.3,20.31,20.18,20.19,311675.0,20.3,20.31,20.18,20.19,311675.0
2022-05-09 10:20:00,20.18,20.22,20.15,20.17,387823.0,20.18,20.22,20.15,20.17,387823.0
2022-05-09 10:25:00,20.18,20.19,20.14,20.15,219312.0,20.18,20.19,20.14,20.15,219312.0
2022-05-09 10:30:00,20.15,20.17,20.11,20.13,403318.0,20.15,20.17,20.11,20.13,403318.0
2022-05-09 10:35:00,20.14,20.19,20.13,20.15,291291.0,20.14,20.19,20.13,20.15,291291.0
2022-05-09 10:40:00,20.16,20.2,20.15,20.18,297361.0,20.16,20.2,20.15,20.18,297361.0
2022-05-09 10:45:00,20.19,20.22,20.17,20.18,292224.0,20.19,20.22,20.17,20.18,292224.0
2022-05-09 10:50:00,20.18,20.2,20.13,20.14,334235.0,20.18,20.2,20.13,20.14,334235.0
2022-05-09 10:55:00,20.13,20.14,20.1,20.1,641349.0,20.13,20.14,20.1,20.1,641349.0
2022-05-09 11:00:00,20.11,20.17,20.1,20.17,538543.0,20.11,20.17,20.1,20.17,538543.0
2022-05-09 11:05:00,20.17,20.17,20.13,20.16,304084.0,20.17,20.17,20.13,20.16,304084.0
2022-05-09 11:10:00,20.15,20.17,20.13,20.14,350110.0,20.15,20.17,20.13,20.14,350110.0
2022-05-09 11:15:00,20.14,20.17,20.12,20.16,259804.0,20.14,20.17,20.12,20.16,259804.0
2022-05-09 11:20:00,20.16,20.16,20.1,20.11,340367.0,20.16,20.16,20.1,20.11,340367.0
2022-05-09 11:25:00,20.11,20.12,20.08,20.09,450967.0,20.11,20.12,20.08,20.09,450967.0
2022-05-09 11:30:00,20.1,20.12,20.09,20.11,500183.0,20.1,20.12,20.09,20.11,500183.0
2022-05-09 11:35:00,20.11,20.13,20.09,20.13,893432.0,20.11,20.13,20.09,20.13,893432.0
2022-05-09 11:40:00,20.13,20.18,20.12,20.17,569689.0,20.13,20.18,20.12,20.17,569689.0
2022-05-09 11:45:00,20.17,20.2,20.15,20.19,419509.0,20.17,20.2,20.15,20.19,419509.0
2022-05-09 11:50:00,20.19,20.25,20.18,20.22,477368.0,20.19,20.25,20.18,20.22,477368.0
2022-05-09 11:55:00,20.22,20.23,20.2,20.23,480909.0,20.22,20.23,20.2,20.23,480909.0
2022-05-09 12:00:00,20.23,20.23,20.19,20.19,377843.0,20.23,20.23,20.19,20.19,377843.0
2022-05-09 12:05:00,20.19,20.26,20.19,20.23,505741.0,20.19,20.26,20.19,20.23,505741.0
2022-05-09 12:10:00,20.23,20.29,20.22,20.28,1206610.0,20.23,20.29,20.22,20.28,1206610.0
2022-05-09 12:15:00,20.28,20.34,20.27,20.33,465237.0,20.28,20.34,20.27,20.33,465237.0
2022-05-09 12:20:00,20.33,20.34,20.29,20.33,610495.0,20.33,20.34,20.29,20.33,610495.0
2022-05-09 12:25:00,20.33,20.33,20.28,20.32,416301.0,20.33,20.33,20.28,20.32,416301.0
2022-05-09 12:30:00,20.32,20.36,20.31,20.34,793129.0,20.32,20.36,20.31,20.34,793129.0
2022-05-09 12:35:00,20.34,20.35,20.28,20.29,590915.0,20.34,20.35,20.28,20.29,590915.0
2022-05-09 12:40:00,20.29,20.3,20.25,20.26,444927.0,20.29,20.3,20.25,20.26,444927.0
2022-05-09 12:45:00,20.26,20.26,20.22,20.23,320741.0,20.26,20.26,20.22,20.23,320741.0
2022-05-09 12:50:00,20.24,20.24,20.2,20.2,278301.0,20.24,20.24,20.2,20.2,278301.0
2022-05-09 12:55:00,20.2,20.2,20.17,20.19,365784.0,20.2,20.2,20.17,20.19,365784.0
2022-05-09 13:00:00,20.19,20.22,20.18,20.2,553800.0,20.19,20.22,20.18,20.2,553800.0
2022-05-09 13:05:00,20.2,20.21,20.17,20.18,478650.0,20.2,20.21,20.17,20.18,478650.0
2022-05-09 13:10:00,20.18,20.18,20.15,20.16,637118.0,20.18,20.18,20.15,20.16,637118.0
2022-05-09 13:15:00,20.15,20.18,20.14,20.15,675267.0,20.15,20.18,20.14,20.15,675267.0
2022-05-09 13:20:00,20.16,20.17,20.13,20.16,741049.0,20.16,20.17,20.13,20.16,741049.0
2022-05-09 13:25:00,20.16,20.2,20.14,20.2,1001008.0,20.16,20.2,20.14,20.2,1001008.0
2022-05-09 13:30:00,20.2,20.22,20.17,20.19,511022.0,20.2,20.22,20.17,20.19,511022.0
2022-05-09 13:35:00,20.18,20.19,20.14,20.15,554842.0,20.18,20.19,20.14,20.15,554842.0
2022-05-09 13:40:00,20.14,20.18,20.14,20.17,618625.0,20.14,20.18,20.14,20.17,618625.0
2022-05-09 13:45:00,20.17,20.18,20.14,20.16,384112.0,20.17,20.18,20.14,20.16,384112.0
2022-05-09 13:50:00,20.15,20.16,20.1,20.12,891414.0,20.15,20.16,20.1,20.12,891414.0
2022-05-09 13:55:00,20.11,20.14,20.11,20.12,564389.0,20.11,20.14,20.11,20.12,564389.0
2022-05-09 14:00:00,20.12,20.18,20.12,20.15,305155.0,20.12,20.18,20.12,20.15,305155.0
2022-05-09 14:05:00,20.15,20.16,20.11,20.12,406073.0,20.15,20.16,20.11,20.12,406073.0
2022-05-09 14:10:00,20.11,20.13,20.1,20.12,250729.0,20.11,20.13,20.1,20.12,250729.0
2022-05-09 14:15:00,20.11,20.13,20.1,20.12,444462.0,20.11,20.13,20.1,20.12,444462.0
2022-05-09 14:20:00,20.12,20.12,20.1,20.11,476040.0,20.12,20.12,20.1,20.11,476040.0
2022-05-09 14:25:00,20.11,20.13,20.1,20.11,503500.0,20.11,20.13,20.1,20.11,503500.0
2022-05-09 14:30:00,20.1,20.12,20.09,20.11,174867.0,20.1,20.12,20.09,20.11,174867.0
2022-05-09 14:35:00,20.11,20.12,20.08,20.09,484216.0,20.11,20.12,20.08,20.09,484216.0
2022-05-09 14:40:00,20.09,20.1,20.08,20.09,156333.0,20.09,20.1,20.08,20.09,156333.0
2022-05-09 14:45:00,20.09,20.11,20.07,20.08,403430.0,20.09,20.11,20.07,20.08,403430.0
2022-05-09 14:50:00,20.07,20.09,20.07,20.09,566000.0,20.07,20.09,20.07,20.09,566000.0
2022-05-09 14:55:00,20.09,20.13,20.08,20.09,394875.0,20.09,20.13,20.08,20.09,394875.0
2022-05-09 15:00:00,20.1,20.16,20.09,20.12,382762.0,20.1,20.16,20.09,20.12,382762.0
2022-05-09 15:05:00,20.11,20.15,20.1,20.13,611172.0,20.11,20.15,20.1,20.13,611172.0
2022-05-09 15:10:00,20.13,20.16,20.12,20.14,694732.0,20.13,20.16,20.12,20.14,694732.0
2022-05-09 15:15:00,20.13,20.15,20.11,20.14,723689.0,20.13,20.15,20.11,20.14,723689.0
2022-05-09 15:20:00,20.13,20.15,20.1,20.1,387396.0,20.13,20.15,20.1,20.1,387396.0
2022-05-09 15:25:00,20.1,20.11,20.08,20.1,417729.0,20.1,20.11,20.08,20.1,417729.0
2022-05-09 15:30:00,20.1,20.1,20.08,20.09,338940.0,20.1,20.1,20.08,20.09,338940.0
2022-05-09 15:35:00,20.09,20.1,20.06,20.07,1002340.0,20.09,20.1,20.06,20.07,1002340.0
2022-05-09 15:40:00,20.07,20.09,20.06,20.07,321514.0,20.07,20.09,20.06,20.07,321514.0
2022-05-09 15:45:00,20.06,20.07,20.05,20.06,415582.0,20.06,20.07,20.05,20.06,415582.0
2022-05-09 15:50:00,20.06,20.06,20.01,20.05,1464108.0,20.06,20.06,20.01,20.05,1464108.0
2022-05-09 15:55:00,20.05,20.07,20.04,20.04,1229547.0,20.05,20.07,20.04,20.04,1229547.0
2022-05-10 09:30:00,20.29,20.33,20.25,20.26,1032159.0,20.29,20.33,20.25,20.26,1032159.0
2022-05-10 09:35:00,20.26,20.28,20.22,20.23,656794.0,20.26,20.28,20.22,20.23,656794.0
2022-05-10 09:40:00,20.24,20.25,20.21,20.22,375159.0,20.24,20.25,20.21,20.22,375159.0
2022-05-10 09:45:00,20.22,20.23,20.13,20.17,621834.0,20.22,20.23,20.13,20.17,621834.0
2022-05-10 09:50:00,20.18,20.22,20.15,20.2,455325.0,20.18,20.22,20.15,20.2,455325.0
2022-05-10 09:55:00,20.19,20.21,20.18,20.2,367928.0,20.19,20.21,20.18,20.2,367928.0
2022-05-10 10:00:00,20.21,20.24,20.18,20.21,220091.0,20.21,20.24,20.18,20.21,220091.0
2022-05-10 10:05:00,20.22,20.25,20.21,20.21,349969.0,20.22,20.25,20.21,20.21,349969.0
2022-05-10 10:10:00,20.21,20.22,20.18,20.21,101660.0,20.21,20.22,20.18,20.21,101660.0
2022-05-10 10:15:00,20.2,20.22,20.18,20.19,99206.0,20.2,20.22,20.18,20.19,99206.0
2022-05-10 10:20:00,20.18,20.19,20.14,20.16,429035.0,20.18,20.19,20.14,20.16,429035.0
2022-05-10 10:25:00,20.16,20.16,20.13,20.15,498381.0,20.16,20.16,20.13,20.15,498381.0
2022-05-10 10:30:00,20.15,20.17,20.12,20.14,341099.0,20.15,20.17,20.12,20.14,341099.0
2022-05-10 10:35:00,20.15,20.15,20.08,20.09,536798.0,20.15,20.15,20.08,20.09,536798.0
2022-05-10 10:40:00,20.09,20.11,20.06,20.1,472571.0,20.09,20.11,20.06,20.1,472571.0
2022-05-10 10:45:00,20.1,20.1,19.88,19.89,2642485.0,20.1,20.1,19.88,19.89,2642485.0
2022-05-10 10:50:00,19.89,19.99,19.89,19.98,869124.0,19.89,19.99,19.89,19.98,869124.0
2022-05-10 10:55:00,19.98,20.08,19.97,20.02,961986.0,19.98,20.08,19.97,20.02,961986.0
2022-05-10 11:00:00,20.02,20.04,19.94,19.97,648722.0,20.02,20.04,19.94,19.97,648722.0
2022-05-10 11:05:00,19.97,19.99,19.92,19.96,938138.0,19.97,19.99,19.92,19.96,938138.0
2022-05-10 11:10:00,19.96,20.02,19.94,19.95,810683.0,19.96,20.02,19.94,19.95,810683.0
2022-05-10 11:15:00,19.94,20.0,19.93,19.99,636301.0,19.94,20.0,19.93,19.99,636301.0
2022-05-10 11:20:00,20.0,20.02,19.97,19.97,272248.0,20.0,20.02,19.97,19.97,272248.0
2022-05-10 11:25:00,19.97,20.0,19.94,19.98,546451.0,19.97,20.0,19.94,19.98,546451.0
2022-05-10 11:30:00,19.98,19.99,19.92,19.94,754721.0,19.98,19.99,19.92,19.94,754721.0
2022-05-10 11:35:00,19.94,20.01,19.92,20.01,555216.0,19.94,20.01,19.92,20.01,555216.0
2022-05-10 11:40:00,20.0,20.02,19.94,19.97,708807.0,20.0,20.02,19.94,19.97,708807.0
2022-05-10 11:45:00,19.98,19.98,19.93,19.94,437825.0,19.98,19.98,19.93,19.94,437825.0
2022-05-10 11:50:00,19.94,19.95,19.9,19.92,715692.0,19.94,19.95,19.9,19.92,715692.0
2022-05-10 11:55:00,19.91,19.96,19.88,19.96,693388.0,19.91,19.96,19.88,19.96,693388.0
2022-05-10 12:00:00,19.96,19.97,19.92,19.95,474441.0,19.96,19.97,19.92,19.95,474441.0
2022-05-10 12:05:00,19.96,19.96,19.89,19.89,395831.0,19.96,19.96,19.89,19.89,395831.0
2022-05-10 12:10:00,19.89,19.93,19.89,19.91,248223.0,19.89,19.93,19.89,19.91,248223.0
2022-05-10 12:15:00,19.91,19.92,19.89,19.89,695401.0,19.91,19.92,19.89,19.89,695401.0
2022-05-10 12:20:00,19.89,19.9,19.86,19.88,899096.0,19.89,19.9,19.86,19.88,899096.0
2022-05-10 12:25:00,19.89,19.9,19.87,19.89,362568.0,19.89,19.9,19.87,19.89,362568.0
2022-05-10 12:30:00,19.89,19.92,19.83,19.91,1258592.0,19.89,19.92,19.83,19.91,1258592.0
2022-05-10 12:35:00,19.91,19.99,19.9,19.95,920748.0,19.91,19.99,19.9,19.95,920748.0
2022-05-10 12:40:00,19.96,19.99,19.94,19.98,518178.0,19.96,19.99,19.94,19.98,518178.0
2022-05-10 12:45:00,19.98,19.99,19.95,19.96,649549.0,19.98,19.99,19.95,19.96,649549.0
2022-05-10 12:50:00,19.96,19.97,19.93,19.94,349719.0,19.96,19.97,19.93,19.94,349719.0
2022-05-10 12:55:00,19.93,19.95,19.92,19.94,193987.0,19.93,19.95,19.92,19.94,193987.0
2022-05-10 13:00:00,19.93,20.0,19.91,19.93,598038.0,19.93,20.0,19.91,19.93,598038.0
2022-05-10 13:05:00,19.93,19.96,19.91,19.93,505679.0,19.93,19.96,19.91,19.93,505679.0
2022-05-10 13:10:00,19.93,19.93,19.85,19.88,268936.0,19.93,19.93,19.85,19.88,268936.0
2022-05-10 13:15:00,19.87,19.9,19.84,19.84,662156.0,19.87,19.9,19.84,19.84,662156.0
2022-05-10 13:20:00,19.84,19.85,19.75,19.84,2456680.0,19.84,19.85,19.75,19.84,2456680.0
2022-05-10 13:25:00,19.84,19.85,19.77,19.82,765411.0,19.84,19.85,19.77,19.82,765411.0
2022-05-10 13:30:00,19.82,19.87,19.81,19.87,220412.0,19.82,19.87,19.81,19.87,220412.0
2022-05-10 13:35:00,19.87,19.89,19.85,19.87,284628.0,19.87,19.89,19.85,19.87,284628.0
2022-05-10 13:40:00,19.87,19.89,19.85,19.87,303335.0,19.87,19.89,19.85,19.87,303335.0
2022-05-10 13:45:00,19.87,19.89,19.85,19.88,334348.0,19.87,19.89,19.85,19.88,334348.0
2022-05-10 13:50:00,19.89,19.91,19.87,19.91,277369.0,19.89,19.91,19.87,19.91,277369.0
2022-05-10 13:55:00,19.91,19.94,19.9,19.93,481946.0,19.91,19.94,19.9,19.93,481946.0
2022-05-10 14:00:00,19.94,19.94,19.9,19.93,318521.0,19.94,19.94,19.9,19.93,318521.0
2022-05-10 14:05:00,19.93,19.94,19.89,19.9,389970.0,19.93,19.94,19.89,19.9,389970.0
2022-05-10 14:10:00,19.9,19.93,19.88,19.93,313021.0,19.9,19.93,19.88,19.93,313021.0
2022-05-10 14:15:00,19.92,19.92,19.86,19.89,334651.0,19.92,19.92,19.86,19.89,334651.0
2022-05-10 14:20:00,19.89,19.9,19.87,19.88,539455.0,19.89,19.9,19.87,19.88,539455.0
2022-05-10 14:25:00,19.88,19.89,19.85,19.86,376771.0,19.88,19.89,19.85,19.86,376771.0
2022-05-10 14:30:00,19.86,19.88,19.83,19.85,434169.0,19.86,19.88,19.83,19.85,434169.0
2022-05-10 14:35:00,19.85,19.87,19.82,19.83,663015.0,19.85,19.87,19.82,19.83,663015.0
2022-05-10 14:40:00,19.82,19.86,19.79,19.85,430746.0,19.82,19.86,19.79,19.85,430746.0
2022-05-10 14:45:00,19.85,19.85,19.79,19.81,494546.0,19.85,19.85,19.79,19.81,494546.0
2022-05-10 14:50:00,19.81,19.82,19.78,19.79,380501.0,19.81,19.82,19.78,19.79,380501.0
2022-05-10 14:55:00,19.8,19.81,19.75,19.8,622828.0,19.8,19.81,19.75,19.8,622828.0
2022-05-10 15:00:00,19.81,19.82,19.77,19.78,343600.0,19.81,19.82,19.77,19.78,343600.0
2022-05-10 15:05:00,19.77,19.85,19.77,19.81,441748.0,19.77,19.85,19.77,19.81,441748.0
2022-05-10 15:10:00,19.8,19.83,19.79,19.82,329274.0,19.8,19.83,19.79,19.82,329274.0
2022-05-10 15:15:00,19.83,19.83,19.8,19.82,332000.0,19.83,19.83,19.8,19.82,332000.0
2022-05-10 15:20:00,19.82,19.82,19.79,19.79,588463.0,19.82,19.82,19.79,19.79,588463.0
2022-05-10 15:25:00,19.79,19.8,19.76,19.8,488846.0,19.79,19.8,19.76,19.8,488846.0
2022-05-10 15:30:00,19.79,19.8,19.76,19.77,317323.0,19.79,19.8,19.76,19.77,317323.0
2022-05-10 15:35:00,19.77,19.78,19.75,19.77,341378.0,19.77,19.78,19.75,19.77,341378.0
2022-05-10 15:40:00,19.77,19.77,19.64,19.68,1664019.0,19.77,19.77,19.64,19.68,1664019.0
2022-05-10 15:45:00,19.67,19.7,19.66,19.69,679146.0,19.67,19.7,19.66,19.69,679146.0
2022-05-10 15:50:00,19.69,19.69,19.63,19.63,852340.0,19.69,19.69,19.63,19.63,852340.0
2022-05-10 15:55:00,19.63,19.64,19.54,19.55,2198257.0,19.63,19.64,19.54,19.55,2198257.0
2022-05-11 09:30:00,20.08,20.17,20.05,20.06,1151025.0,20.08,20.17,20.05,20.06,1151025.0
2022-05-11 09:35:00,20.06,20.17,20.04,20.14,1017737.0,20.06,20.17,20.04,20.14,1017737.0
2022-05-11 09:40:00,20.14,20.25,20.11,20.24,1621637.0,20.14,20.25,20.11,20.24,1621637.0
2022-05-11 09:45:00,20.24,20.28,20.19,20.26,1112965.0,20.24,20.28,20.19,20.26,1112965.0
2022-05-11 09:50:00,20.26,20.27,20.18,20.24,632714.0,20.26,20.27,20.18,20.24,632714.0
2022-05-11 09:55:00,20.24,20.25,20.18,20.24,247913.0,20.24,20.25,20.18,20.24,247913.0
2022-05-11 10:00:00,20.23,20.25,20.18,20.23,469567.0,20.23,20.25,20.18,20.23,469567.0
2022-05-11 10:05:00,20.23,20.25,20.16,20.19,247255.0,20.23,20.25,20.16,20.19,247255.0
2022-05-11 10:10:00,20.18,20.19,20.11,20.14,584205.0,20.18,20.19,20.11,20.14,584205.0
2022-05-11 10:15:00,20.15,20.15,20.11,20.14,229904.0,20.15,20.15,20.11,20.14,229904.0
2022-05-11 10:20:00,20.15,20.2,20.12,20.16,552553.0,20.15,20.2,20.12,20.16,552553.0
2022-05-11 10:25:00,20.15,20.17,20.11,20.13,239130.0,20.15,20.17,20.11,20.13,239130.0
2022-05-11 10:30:00,20.12,20.15,20.11,20.13,812198.0,20.12,20.15,20.11,20.13,812198.0
2022-05-11 10:35:00,20.14,20.19,20.11,20.18,380338.0,20.14,20.19,20.11,20.18,380338.0
2022-05-11 10:40:00,20.18,20.21,20.17,20.19,531498.0,20.18,20.21,20.17,20.19,531498.0
2022-05-11 10:45:00,20.19,20.22,20.17,20.21,330395.0,20.19,20.22,20.17,20.21,330395.0
2022-05-11 10:50:00,20.2,20.21,20.15,20.16,185847.0,20.2,20.21,20.15,20.16,185847.0
2022-05-11 10:55:00,20.16,20.17,20.12,20.13,330363.0,20.16,20.17,20.12,20.13,330363.0
2022-05-11 11:00:00,20.14,20.14,20.09,20.11,236979.0,20.14,20.14,20.09,20.11,236979.0
2022-05-11 11:05:00,20.11,20.12,20.08,20.09,115195.0,20.11,20.12,20.08,20.09,115195.0
2022-05-11 11:10:00,20.09,20.13,20.08,20.12,158025.0,20.09,20.13,20.08,20.12,158025.0
2022-05-11 11:15:00,20.12,20.12,20.05,20.08,246806.0,20.12,20.12,20.05,20.08,246806.0
2022-05-11 11:20:00,20.07,20.12,20.06,20.1,517013.0,20.07,20.12,20.06,20.1,517013.0
2022-05-11 11:25:00,20.1,20.12,20.08,20.11,251970.0,20.1,20.12,20.08,20.11,251970.0
2022-05-11 11:30:00,20.11,20.13,20.09,20.1,193524.0,20.11,20.13,20.09,20.1,193524.0
2022-05-11 11:35:00,20.11,20.14,20.09,20.12,192930.0,20.11,20.14,20.09,20.12,192930.0
2022-05-11 11:40:00,20.12,20.14,20.1,20.12,260606.0,20.12,20.14,20.1,20.12,260606.0
2022-05-11 11:45:00,20.13,20.14,20.08,20.1,262025.0,20.13,20.14,20.08,20.1,262025.0
2022-05-11 11:50:00,20.1,20.11,20.07,20.07,301608.0,20.1,20.11,20.07,20.07,301608.0
2022-05-11 11:55:00,20.07,20.09,20.04,20.07,400730.0,20.07,20.09,20.04,20.07,400730.0
2022-05-11 12:00:00,20.07,20.08,20.05,20.07,326971.0,20.07,20.08,20.05,20.07,326971.0
2022-05-11 12:05:00,20.06,20.07,20.04,20.05,164487.0,20.06,20.07,20.04,20.05,164487.0
2022-05-11 12:10:00,20.05,20.05,19.99,20.03,933569.0,20.05,20.05,19.99,20.03,933569.0
2022-05-11 12:15:00,20.02,20.04,19.98,19.99,439510.0,20.02,20.04,19.98,19.99,439510.0
2022-05-11 12:20:00,19.98,20.03,19.98,20.02,380996.0,19.98,20.03,19.98,20.02,380996.0
2022-05-11 12:25:00,20.01,20.02,19.96,19.97,324349.0,20.01,20.02,19.96,19.97,324349.0
2022-05-11 12:30:00,19.96,19.98,19.93,19.94,284239.0,19.96,19.98,19.93,19.94,284239.0
2022-05-11 12:35:00,19.94,19.98,19.94,19.96,353333.0,19.94,19.98,19.94,19.96,353333.0
2022-05-11 12:40:00,19.96,19.99,19.95,19.96,409222.0,19.96,19.99,19.95,19.96,409222.0
2022-05-11 12:45:00,19.96,19.98,19.95,19.98,217132.0,19.96,19.98,19.95,19.98,217132.0
2022-05-11 12:50:00,19.97,19.98,19.95,19.95,398415.0,19.97,19.98,19.95,19.95,398415.0
2022-05-11 12:55:00,19.95,19.95,19.89,19.91,605627.0,19.95,19.95,19.89,19.91,605627.0
2022-05-11 13:00:00,19.91,19.93,19.88,19.92,898178.0,19.91,19.93,19.88,19.92,898178.0
2022-05-11 13:05:00,19.92,19.92,19.89,19.91,464007.0,19.92,19.92,19.89,19.91,464007.0
2022-05-11 13:10:00,19.9,19.95,19.9,19.93,390054.0,19.9,19.95,19.9,19.93,390054.0
2022-05-11 13:15:00,19.94,19.98,19.93,19.96,352099.0,19.94,19.98,19.93,19.96,352099.0
2022-05-11 13:20:00,19.96,19.97,19.92,19.94,518881.0,19.96,19.97,19.92,19.94,518881.0
2022-05-11 13:25:00,19.94,19.95,19.91,19.92,598033.0,19.94,19.95,19.91,19.92,598033.0
2022-05-11 13:30:00,19.92,19.92,19.89,19.92,303249.0,19.92,19.92,19.89,19.92,303249.0
2022-05-11 13:35:00,19.91,19.92,19.89,19.9,221694.0,19.91,19.92,19.89,19.9,221694.0
2022-05-11 13:40:00,19.89,19.91,19.88,19.89,265477.0,19.89,19.91,19.88,19.89,265477.0
2022-05-11 13:45:00,19.88,19.89,19.85,19.87,381736.0,19.88,19.89,19.85,19.87,381736.0
2022-05-11 13:50:00,19.87,19.91,19.86,19.9,418995.0,19.87,19.91,19.86,19.9,418995.0
2022-05-11 13:55:00,19.91,19.92,19.87,19.89,358976.0,19.91,19.92,19.87,19.89,358976.0
2022-05-11 14:00:00,19.89,19.97,19.88,19.96,383452.0,19.89,19.97,19.88,19.96,383452.0
2022-05-11 14:05:00,19.96,19.97,19.91,19.92,487178.0,19.96,19.97,19.91,19.92,487178.0
2022-05-11 14:10:00,19.92,19.94,19.91,19.94,264532.0,19.92,19.94,19.91,19.94,264532.0
2022-05-11 14:15:00,19.94,19.95,19.92,19.93,326585.0,19.94,19.95,19.92,19.93,326585.0
2022-05-11 14:20:00,19.93,19.97,19.91,19.96,313171.0,19.93,19.97,19.91,19.96,313171.0
2022-05-11 14:25:00,19.97,19.98,19.94,19.94,192649.0,19.97,19.98,19.94,19.94,192649.0
2022-05-11 14:30:00,19.95,19.95,19.91,19.95,263043.0,19.95,19.95,19.91,19.95,263043.0
2022-05-11 14:35:00,19.95,19.96,19.92,19.94,328020.0,19.95,19.96,19.92,19.94,328020.0
2022-05-11 14:40:00,19.94,19.96,19.92,19.96,267430.0,19.94,19.96,19.92,19.96,267430.0
2022-05-11 14:45:00,19.96,19.97,19.92,19.93,288309.0,19.96,19.97,19.92,19.93,288309.0
2022-05-11 14:50:00,19.94,19.94,19.91,19.92,274431.0,19.94,19.94,19.91,19.92,274431.0
2022-05-11 14:55:00,19.93,19.96,19.92,19.94,325199.0,19.93,19.96,19.92,19.94,325199.0
2022-05-11 15:00:00,19.94,19.96,19.92,19.92,159591.0,19.94,19.96,19.92,19.92,159591.0
2022-05-11 15:05:00,19.92,19.93,19.9,19.91,405334.0,19.92,19.93,19.9,19.91,405334.0
2022-05-11 15:10:00,19.91,19.93,19.9,19.93,193690.0,19.91,19.93,19.9,19.93,193690.0
2022-05-11 15:15:00,19.92,19.97,19.91,19.95,313641.0,19.92,19.97,19.91,19.95,313641.0
2022-05-11 15:20:00,19.95,19.97,19.94,19.94,133205.0,19.95,19.97,19.94,19.94,133205.0
2022-05-11 15:25:00,19.94,19.96,19.94,19.95,237882.0,19.94,19.96,19.94,19.95,237882.0
2022-05-11 15:30:00,19.95,19.97,19.94,19.95,268962.0,19.95,19.97,19.94,19.95,268962.0
2022-05-11 15:35:00,19.95,19.96,19.92,19.93,540576.0,19.95,19.96,19.92,19.93,540576.0
2022-05-11 15:40:00,19.92,19.93,19.91,19.91,481970.0,19.92,19.93,19.91,19.91,481970.0
2022-05-11 15:45:00,19.91,19.93,19.9,19.9,501514.0,19.91,19.93,19.9,19.9,501514.0
2022-05-11 15:50:00,19.91,19.91,19.88,19.89,307870.0,19.91,19.91,19.88,19.89,307870.0
2022-05-11 15:55:00,19.89,19.9,19.87,19.89,1555661.0,19.89,19.9,19.87,19.89,1555661.0
2022-05-12 09:30:00,19.5,19.54,19.46,19.5,751050.0,19.5,19.54,19.46,19.5,751050.0
2022-05-12 09:35:00,19.49,19.51,19.44,19.45,657411.0,19.49,19.51,19.44,19.45,657411.0
2022-05-12 09:40:00,19.45,19.49,19.42,19.47,293036.0,19.45,19.49,19.42,19.47,293036.0
2022-05-12 09:45:00,19.47,19.49,19.39,19.4,571116.0,19.47,19.49,19.39,19.4,571116.0
2022-05-12 09:50:00,19.41,19.42,19.37,19.37,318250.0,19.41,19.42,19.37,19.37,318250.0
2022-05-12 09:55:00,19.36,19.37,19.32,19.32,722237.0,19.36,19.37,19.32,19.32,722237.0
2022-05-12 10:00:00,19.33,19.34,19.27,19.29,551921.0,19.33,19.34,19.27,19.29,551921.0
2022-05-12 10:05:00,19.29,19.38,19.29,19.37,409191.0,19.29,19.38,19.29,19.37,409191.0
2022-05-12 10:10:00,19.36,19.49,19.34,19.48,678926.0,19.36,19.49,19.34,19.48,678926.0
2022-05-12 10:15:00,19.48,19.51,19.46,19.48,350474.0,19.48,19.51,19.46,19.48,350474.0
2022-05-12 10:20:00,19.48,19.53,19.45,19.53,422329.0,19.48,19.53,19.45,19.53,422329.0
2022-05-12 10:25:00,19.52,19.53,19.48,19.48,227950.0,19.52,19.53,19.48,19.48,227950.0
2022-05-12 10:30:00,19.49,19.51,19.43,19.48,607390.0,19.49,19.51,19.43,19.48,607390.0
2022-05-12 10:35:00,19.48,19.48,19.45,19.46,227814.0,19.48,19.48,19.45,19.46,227814.0
2022-05-12 10:40:00,19.46,19.48,19.43,19.44,257390.0,19.46,19.48,19.43,19.44,257390.0
2022-05-12 10:45:00,19.44,19.45,19.4,19.44,623634.0,19.44,19.45,19.4,19.44,623634.0
2022-05-12 10:50:00,19.44,19.48,19.43,19.45,563134.0,19.44,19.48,19.43,19.45,563134.0
2022-05-12 10:55:00,19.45,19.48,19.43,19.48,299067.0,19.45,19.48,19.43,19.48,299067.0
2022-05-12 11:00:00,19.47,19.48,19.42,19.44,597941.0,19.47,19.48,19.42,19.44,597941.0
2022-05-12 11:05:00,19.44,19.51,19.41,19.5,672766.0,19.44,19.51,19.41,19.5,672766.0
2022-05-12 11:10:00,19.51,19.51,19.44,19.44,275079.0,19.51,19.51,19.44,19.44,275079.0
2022-05-12 11:15:00,19.44,19.45,19.37,19.38,571773.0,19.44,19.45,19.37,19.38,571773.0
2022-05-12 11:20:00,19.38,19.4,19.37,19.38,449543.0,19.38,19.4,19.37,19.38,449543.0
2022-05-12 11:25:00,19.38,19.39,19.35,19.35,358184.0,19.38,19.39,19.35,19.35,358184.0
2022-05-12 11:30:00,19.35,19.36,19.33,19.34,327725.0,19.35,19.36,19.33,19.34,327725.0
2022-05-12 11:35:00,19.34,19.35,19.31,19.33,239613.0,19.34,19.35,19.31,19.33,239613.0
2022-05-12 11:40:00,19.33,19.35,19.32,19.33,189717.0,19.33,19.35,19.32,19.33,189717.0
2022-05-12 11:45:00,19.33,19.33,19.29,19.3,472049.0,19.33,19.33,19.29,19.3,472049.0
2022-05-12 11:50:00,19.3,19.32,19.28,19.28,263833.0,19.3,19.32,19.28,19.28,263833.0
2022-05-12 11:55:00,19.29,19.31,19.28,19.3,531756.0,19.29,19.31,19.28,19.3,531756.0
2022-05-12 12:00:00,19.3,19.31,19.26,19.27,519765.0,19.3,19.31,19.26,19.27,519765.0
2022-05-12 12:05:00,19.28,19.29,19.26,19.28,237805.0,19.28,19.29,19.26,19.28,237805.0
2022-05-12 12:10:00,19.28,19.31,19.27,19.3,312516.0,19.28,19.31,19.27,19.3,312516.0
2022-05-12 12:15:00,19.3,19.31,19.28,19.3,383662.0,19.3,19.31,19.28,19.3,383662.0
2022-05-12 12:20:00,19.3,19.32,19.29,19.3,293542.0,19.3,19.32,19.29,19.3,293542.0
2022-05-12 12:25:00,19.3,19.36,19.3,19.35,478511.0,19.3,19.36,19.3,19.35,478511.0
2022-05-12 12:30:00,19.35,19.38,19.34,19.37,271335.0,19.35,19.38,19.34,19.37,271335.0
2022-05-12 12:35:00,19.36,19.37,19.32,19.32,255179.0,19.36,19.37,19.32,19.32,255179.0
2022-05-12 12:40:00,19.32,19.33,19.29,19.31,514964.0,19.32,19.33,19.29,19.31,514964.0
2022-05-12 12:45:00,19.32,19.32,19.27,19.27,470286.0,19.32,19.32,19.27,19.27,470286.0
2022-05-12 12:50:00,19.27,19.28,19.18,19.2,1353433.0,19.27,19.28,19.18,19.2,1353433.0
2022-05-12 12:55:00,19.19,19.21,19.16,19.18,821735.0,19.19,19.21,19.16,19.18,821735.0
2022-05-12 13:00:00,19.18,19.2,19.14,19.16,745130.0,19.18,19.2,19.14,19.16,745130.0
2022-05-12 13:05:00,19.15,19.18,19.11,19.15,865251.0,19.15,19.18,19.11,19.15,865251.0
2022-05-12 13:10:00,19.14,19.17,19.13,19.16,479846.0,19.14,19.17,19.13,19.16,479846.0
2022-05-12 13:15:00,19.16,19.19,19.15,19.16,401593.0,19.16,19.19,19.15,19.16,401593.0
2022-05-12 13:20:00,19.16,19.21,19.15,19.2,654514.0,19.16,19.21,19.15,19.2,654514.0
2022-05-12 13:25:00,19.2,19.22,19.18,19.19,434348.0,19.2,19.22,19.18,19.19,434348.0
2022-05-12 13:30:00,19.19,19.2,19.17,19.18,427200.0,19.19,19.2,19.17,19.18,427200.0
2022-05-12 13:35:00,19.17,19.18,19.09,19.09,717285.0,19.17,19.18,19.09,19.09,717285.0
2022-05-12 13:40:00,19.1,19.1,19.06,19.08,617844.0,19.1,19.1,19.06,19.08,617844.0
2022-05-12 13:45:00,19.08,19.09,19.03,19.04,455218.0,19.08,19.09,19.03,19.04,455218.0
2022-05-12 13:50:00,19.03,19.05,19.02,19.04,320330.0,19.03,19.05,19.02,19.04,320330.0
2022-05-12 13:55:00,19.04,19.08,19.02,19.06,785702.0,19.04,19.08,19.02,19.06,785702.0
2022-05-12 14:00:00,19.06,19.11,19.06,19.11,312980.0,19.06,19.11,19.06,19.11,312980.0
2022-05-12 14:05:00,19.1,19.11,19.06,19.07,570791.0,19.1,19.11,19.06,19.07,570791.0
2022-05-12 14:10:00,19.07,19.08,19.06,19.08,227266.0,19.07,19.08,19.06,19.08,227266.0
2022-05-12 14:15:00,19.07,19.08,19.04,19.08,332992.0,19.07,19.08,19.04,19.08,332992.0
2022-05-12 14:20:00,19.08,19.1,19.07,19.08,156187.0,19.08,19.1,19.07,19.08,156187.0
2022-05-12 14:25:00,19.08,19.12,19.07,19.11,168502.0,19.08,19.12,19.07,19.11,168502.0
2022-05-12 14:30:00,19.1,19.12,19.09,19.1,192292.0,19.1,19.12,19.09,19.1,192292.0
2022-05-12 14:35:00,19.1,19.11,19.06,19.06,192557.0,19.1,19.11,19.06,19.06,192557.0
2022-05-12 14:40:00,19.07,19.08,19.05,19.08,186724.0,19.07,19.08,19.05,19.08,186724.0
2022-05-12 14:45:00,19.08,19.1,19.07,19.09,274574.0,19.08,19.1,19.07,19.09,274574.0
2022-05-12 14:50:00,19.09,19.12,19.08,19.11,335176.0,19.09,19.12,19.08,19.11,335176.0
2022-05-12 14:55:00,19.11,19.13,19.08,19.1,258312.0,19.11,19.13,19.08,19.1,258312.0
2022-05-12 15:00:00,19.1,19.12,19.08,19.09,274384.0,19.1,19.12,19.08,19.09,274384.0
2022-05-12 15:05:00,19.1,19.1,19.07,19.07,222765.0,19.1,19.1,19.07,19.07,222765.0
2022-05-12 15:10:00,19.08,19.1,19.07,19.09,240881.0,19.08,19.1,19.07,19.09,240881.0
2022-05-12 15:15:00,19.09,19.12,19.08,19.12,182728.0,19.09,19.12,19.08,19.12,182728.0
2022-05-12 15:20:00,19.12,19.16,19.11,19.15,311171.0,19.12,19.16,19.11,19.15,311171.0
2022-05-12 15:25:00,19.16,19.17,19.13,19.14,345663.0,19.16,19.17,19.13,19.14,345663.0
2022-05-12 15:30:00,19.14,19.16,19.12,19.13,305887.0,19.14,19.16,19.12,19.13,305887.0
2022-05-12 15:35:00,19.12,19.14,19.11,19.13,363002.0,19.12,19.14,19.11,19.13,363002.0
2022-05-12 15:40:00,19.14,19.15,19.13,19.14,191387.0,19.14,19.15,19.13,19.14,191387.0
2022-05-12 15:45:00,19.13,19.16,19.13,19.15,383761.0,19.13,19.16,19.13,19.15,383761.0
2022-05-12 15:50:00,19.15,19.17,19.14,19.15,396089.0,19.15,19.17,19.14,19.15,396089.0
2022-05-12 15:55:00,19.14,19.15,19.12,19.14,1413549.0,19.14,19.15,19.12,19.14,1413549.0
2022-05-13 09:30:00,19.06,19.13,19.03,19.1,1005414.0,19.06,19.13,19.03,19.1,1005414.0
2022-05-13 09:35:00,19.1,19.14,19.07,19.08,406963.0,19.1,19.14,19.07,19.08,406963.0
2022-05-13 09:40:00,19.08,19.09,19.01,19.04,349942.0,19.08,19.09,19.01,19.04,349942.0
2022-05-13 09:45:00,19.04,19.05,19.01,19.02,973277.0,19.04,19.05,19.01,19.02,973277.0
2022-05-13 09:50:00,19.02,19.11,19.01,19.1,1037504.0,19.02,19.11,19.01,19.1,1037504.0
2022-05-13 09:55:00,19.09,19.12,19.07,19.09,256064.0,19.09,19.12,19.07,19.09,256064.0
2022-05-13 10:00:00,19.08,19.21,19.08,19.21,897019.0,19.08,19.21,19.08,19.21,897019.0
2022-05-13 10:05:00,19.21,19.32,19.2,19.28,977293.0,19.21,19.32,19.2,19.28,977293.0
2022-05-13 10:10:00,19.29,19.34,19.28,19.3,352813.0,19.29,19.34,19.28,19.3,352813.0
2022-05-13 10:15:00,19.3,19.31,19.25,19.27,454380.0,19.3,19.31,19.25,19.27,454380.0
2022-05-13 10:20:00,19.27,19.35,19.26,19.32,463181.0,19.27,19.35,19.26,19.32,463181.0
2022-05-13 10:25:00,19.32,19.35,19.31,19.33,532578.0,19.32,19.35,19.31,19.33,532578.0
2022-05-13 10:30:00,19.32,19.38,19.31,19.37,588949.0,19.32,19.38,19.31,19.37,588949.0
2022-05-13 10:35:00,19.38,19.38,19.33,19.33,391133.0,19.38,19.38,19.33,19.33,391133.0
2022-05-13 10:40:00,19.34,19.35,19.31,19.34,379909.0,19.34,19.35,19.31,19.34,379909.0
2022-05-13 10:45:00,19.33,19.34,19.29,19.31,633124.0,19.33,19.34,19.29,19.31,633124.0
2022-05-13 10:50:00,19.3,19.38,19.28,19.36,492455.0,19.3,19.38,19.28,19.36,492455.0
2022-05-13 10:55:00,19.37,19.37,19.33,19.35,133214.0,19.37,19.37,19.33,19.35,133214.0
2022-05-13 11:00:00,19.35,19.41,19.34,19.38,557881.0,19.35,19.41,19.34,19.38,557881.0
2022-05-13 11:05:00,19.38,19.41,19.37,19.41,436466.0,19.38,19.41,19.37,19.41,436466.0
2022-05-13 11:10:00,19.4,19.42,19.38,19.39,201078.0,19.4,19.42,19.38,19.39,201078.0
2022-05-13 11:15:00,19.39,19.39,19.36,19.37,317122.0,19.39,19.39,19.36,19.37,317122.0
2022-05-13 11:20:00,19.38,19.42,19.37,19.39,379277.0,19.38,19.42,19.37,19.39,379277.0
2022-05-13 11:25:00,19.39,19.4,19.36,19.37,438315.0,19.39,19.4,19.36,19.37,438315.0
2022-05-13 11:30:00,19.37,19.4,19.35,19.37,543819.0,19.37,19.4,19.35,19.37,543819.0
2022-05-13 11:35:00,19.37,19.38,19.35,19.36,154590.0,19.37,19.38,19.35,19.36,154590.0
2022-05-13 11:40:00,19.35,19.36,19.32,19.32,195382.0,19.35,19.36,19.32,19.32,195382.0
2022-05-13 11:45:00,19.32,19.34,19.31,19.31,124354.0,19.32,19.34,19.31,19.31,124354.0
2022-05-13 11:50:00,19.32,19.36,19.31,19.35,458463.0,19.32,19.36,19.31,19.35,458463.0
2022-05-13 11:55:00,19.36,19.37,19.34,19.36,285453.0,19.36,19.37,19.34,19.36,285453.0
2022-05-13 12:00:00,19.36,19.44,19.35,19.43,660210.0,19.36,19.44,19.35,19.43,660210.0
2022-05-13 12:05:00,19.43,19.44,19.41,19.42,499303.0,19.43,19.44,19.41,19.42,499303.0
2022-05-13 12:10:00,19.41,19.45,19.4,19.44,241894.0,19.41,19.45,19.4,19.44,241894.0
2022-05-13 12:15:00,19.44,19.47,19.43,19.44,634273.0,19.44,19.47,19.43,19.44,634273.0
2022-05-13 12:20:00,19.45,19.45,19.42,19.43,247576.0,19.45,19.45,19.42,19.43,247576.0
2022-05-13 12:25:00,19.43,19.45,19.42,19.44,173499.0,19.43,19.45,19.42,19.44,173499.0
2022-05-13 12:30:00,19.44,19.45,19.4,19.43,278777.0,19.44,19.45,19.4,19.43,278777.0
2022-05-13 12:35:00,19.43,19.44,19.4,19.41,221778.0,19.43,19.44,19.4,19.41,221778.0
2022-05-13 12:40:00,19.41,19.41,19.38,19.38,213108.0,19.41,19.41,19.38,19.38,213108.0
2022-05-13 12:45:00,19.39,19.39,19.36,19.37,424174.0,19.39,19.39,19.36,19.37,424174.0
2022-05-13 12:50:00,19.37,19.37,19.34,19.35,353268.0,19.37,19.37,19.34,19.35,353268.0
2022-05-13 12:55:00,19.35,19.39,19.35,19.37,351299.0,19.35,19.39,19.35,19.37,351299.0
2022-05-13 13:00:00,19.38,19.4,19.37,19.39,311591.0,19.38,19.4,19.37,19.39,311591.0
2022-05-13 13:05:00,19.38,19.39,19.36,19.38,169382.0,19.38,19.39,19.36,19.38,169382.0
2022-05-13 13:10:00,19.38,19.38,19.35,19.38,279017.0,19.38,19.38,19.35,19.38,279017.0
2022-05-13 13:15:00,19.38,19.38,19.35,19.37,891231.0,19.38,19.38,19.35,19.37,891231.0
2022-05-13 13:20:00,19.37,19.4,19.35,19.39,636499.0,19.37,19.4,19.35,19.39,636499.0
2022-05-13 13:25:00,19.39,19.4,19.35,19.36,420222.0,19.39,19.4,19.35,19.36,420222.0
2022-05-13 13:30:00,19.35,19.38,19.35,19.38,95908.0,19.35,19.38,19.35,19.38,95908.0
2022-05-13 13:35:00,19.38,19.4,19.37,19.38,187508.0,19.38,19.4,19.37,19.38,187508.0
2022-05-13 13:40:00,19.38,19.39,19.36,19.37,228106.0,19.38,19.39,19.36,19.37,228106.0
2022-05-13 13:45:00,19.37,19.38,19.35,19.38,396990.0,19.37,19.38,19.35,19.38,396990.0
2022-05-13 13:50:00,19.37,19.39,19.37,19.38,524526.0,19.37,19.39,19.37,19.38,524526.0
2022-05-13 13:55:00,19.38,19.39,19.35,19.36,340484.0,19.38,19.39,19.35,19.36,340484.0
2022-05-13 14:00:00,19.36,19.37,19.33,19.34,219044.0,19.36,19.37,19.33,19.34,219044.0
2022-05-13 14:05:00,19.34,19.35,19.33,19.34,283545.0,19.34,19.35,19.33,19.34,283545.0
2022-05-13 14:10:00,19.34,19.36,19.33,19.34,355089.0,19.34,19.36,19.33,19.34,355089.0
2022-05-13 14:15:00,19.35,19.37,19.34,19.36,166600.0,19.35,19.37,19.34,19.36,166600.0
2022-05-13 14:20:00,19.36,19.37,19.33,19.34,258252.0,19.36,19.37,19.33,19.34,258252.0
2022-05-13 14:25:00,19.35,19.36,19.33,19.35,168509.0,19.35,19.36,19.33,19.35,168509.0
2022-05-13 14:30:00,19.35,19.4,19.34,19.38,246098.0,19.35,19.4,19.34,19.38,246098.0
2022-05-13 14:35:00,19.38,19.38,19.36,19.38,484688.0,19.38,19.38,19.36,19.38,484688.0
2022-05-13 14:40:00,19.38,19.39,19.37,19.38,141919.0,19.38,19.39,19.37,19.38,141919.0
2022-05-13 14:45:00,19.37,19.4,19.36,19.39,248266.0,19.37,19.4,19.36,19.39,248266.0
2022-05-13 14:50:00,19.39,19.42,19.39,19.42,102659.0,19.39,19.42,19.39,19.42,102659.0
2022-05-13 14:55:00,19.42,19.44,19.41,19.43,120362.0,19.42,19.44,19.41,19.43,120362.0
2022-05-13 15:00:00,19.44,19.44,19.4,19.41,151508.0,19.44,19.44,19.4,19.41,151508.0
2022-05-13 15:05:00,19.41,19.41,19.38,19.39,201553.0,19.41,19.41,19.38,19.39,201553.0
2022-05-13 15:10:00,19.39,19.4,19.38,19.4,78461.0,19.39,19.4,19.38,19.4,78461.0
2022-05-13 15:15:00,19.39,19.4,19.38,19.39,158516.0,19.39,19.4,19.38,19.39,158516.0
2022-05-13 15:20:00,19.39,19.39,19.37,19.38,124235.0,19.39,19.39,19.37,19.38,124235.0
2022-05-13 15:25:00,19.38,19.39,19.37,19.38,227303.0,19.38,19.39,19.37,19.38,227303.0
2022-05-13 15:30:00,19.37,19.39,19.36,19.37,275167.0,19.37,19.39,19.36,19.37,275167.0
2022-05-13 15:35:00,19.37,19.38,19.35,19.36,278262.0,19.37,19.38,19.35,19.36,278262.0
2022-05-13 15:40:00,19.36,19.39,19.36,19.38,224878.0,19.36,19.39,19.36,19.38,224878.0
2022-05-13 15:45:00,19.38,19.4,19.38,19.39,373793.0,19.38,19.4,19.38,19.39,373793.0
2022-05-13 15:50:00,19.39,19.42,19.38,19.41,194340.0,19.39,19.42,19.38,19.41,194340.0
2022-05-13 15:55:00,19.41,19.43,19.41,19.43,661715.0,19.41,19.43,19.41,19.43,661715.0
2022-05-16 09:30:00,19.63,19.67,19.62,19.64,612899.0,19.63,19.67,19.62,19.64,612899.0
2022-05-16 09:35:00,19.65,19.71,19.64,19.7,316085.0,19.65,19.71,19.64,19.7,316085.0
2022-05-16 09:40:00,19.7,19.73,19.67,19.69,295213.0,19.7,19.73,19.67,19.69,295213.0
2022-05-16 09:45:00,19.69,19.72,19.66,19.68,179269.0,19.69,19.72,19.66,19.68,179269.0
2022-05-16 09:50:00,19.68,19.74,19.68,19.7,140544.0,19.68,19.74,19.68,19.7,140544.0
2022-05-16 09:55:00,19.71,19.73,19.67,19.68,127929.0,19.71,19.73,19.67,19.68,127929.0
2022-05-16 10:00:00,19.68,19.71,19.67,19.71,57782.0,19.68,19.71,19.67,19.71,57782.0
2022-05-16 10:05:00,19.71,19.74,19.69,19.72,232703.0,19.71,19.74,19.69,19.72,232703.0
2022-05-16 10:10:00,19.72,19.79,19.72,19.77,128697.0,19.72,19.79,19.72,19.77,128697.0
2022-05-16 10:15:00,19.77,19.8,19.77,19.78,165912.0,19.77,19.8,19.77,19.78,165912.0
2022-05-16 10:20:00,19.78,19.82,19.78,19.8,185349.0,19.78,19.82,19.78,19.8,185349.0
2022-05-16 10:25:00,19.8,19.84,19.78,19.82,348630.0,19.8,19.84,19.78,19.82,348630.0
2022-05-16 10:30:00,19.83,19.84,19.78,19.82,260438.0,19.83,19.84,19.78,19.82,260438.0
2022-05-16 10:35:00,19.81,19.85,19.81,19.85,160128.0,19.81,19.85,19.81,19.85,160128.0
2022-05-16 10:40:00,19.84,19.86,19.81,19.82,212907.0,19.84,19.86,19.81,19.82,212907.0
2022-05-16 10:45:00,19.82,19.83,19.75,19.76,203831.0,19.82,19.83,19.75,19.76,203831.0
2022-05-16 10:50:00,19.76,19.8,19.75,19.79,189623.0,19.76,19.8,19.75,19.79,189623.0
2022-05-16 10:55:00,19.79,19.79,19.76,19.78,216413.0,19.79,19.79,19.76,19.78,216413.0
2022-05-16 11:00:00,19.77,19.8,19.77,19.79,95066.0,19.77,19.8,19.77,19.79,95066.0
2022-05-16 11:05:00,19.79,19.8,19.76,19.78,132632.0,19.79,19.8,19.76,19.78,132632.0
2022-05-16 11:10:00,19.77,19.78,19.75,19.77,440225.0,19.77,19.78,19.75,19.77,440225.0
2022-05-16 11:15:00,19.77,19.8,19.76,19.77,417050.0,19.77,19.8,19.76,19.77,417050.0
2022-05-16 11:20:00,19.77,19.78,19.75,19.76,221176.0,19.77,19.78,19.75,19.76,221176.0
2022-05-16 11:25:00,19.76,19.77,19.73,19.75,114329.0,19.76,19.77,19.73,19.75,114329.0
2022-05-16 11:30:00,19.75,19.76,19.73,19.75,342306.0,19.75,19.76,19.73,19.75,342306.0
2022-05-16 11:35:00,19.75,19.79,19.73,19.79,197613.0,19.75,19.79,19.73,19.79,197613.0
2022-05-16 11:40:00,19.78,19.8,19.76,19.8,170733.0,19.78,19.8,19.76,19.8,170733.0
2022-05-16 11:45:00,19.8,19.81,19.78,19.8,449106.0,19.8,19.81,19.78,19.8,449106.0
2022-05-16 11:50:00,19.8,19.82,19.78,19.82,258719.0,19.8,19.82,19.78,19.82,258719.0
2022-05-16 11:55:00,19.82,19.82,19.81,19.82,120064.0,19.82,19.82,19.81,19.82,120064.0
2022-05-16 12:00:00,19.82,19.83,19.8,19.8,256472.0,19.82,19.83,19.8,19.8,256472.0
2022-05-16 12:05:00,19.8,19.81,19.79,19.8,191578.0,19.8,19.81,19.79,19.8,191578.0
2022-05-16 12:10:00,19.8,19.82,19.79,19.8,246285.0,19.8,19.82,19.79,19.8,246285.0
2022-05-16 12:15:00,19.8,19.81,19.76,19.77,268960.0,19.8,19.81,19.76,19.77,268960.0
2022-05-16 12:20:00,19.77,19.78,19.76,19.77,163650.0,19.77,19.78,19.76,19.77,163650.0
2022-05-16 12:25:00,19.77,19.78,19.76,19.76,368675.0,19.77,19.78,19.76,19.76,368675.0
2022-05-16 12:30:00,19.77,19.79,19.76,19.79,292386.0,19.77,19.79,19.76,19.79,292386.0
2022-05-16 12:35:00,19.79,19.81,19.78,19.78,142873.0,19.79,19.81,19.78,19.78,142873.0
2022-05-16 12:40:00,19.78,19.81,19.77,19.8,170777.0,19.78,19.81,19.77,19.8,170777.0
2022-05-16 12:45:00,19.81,19.83,19.8,19.83,305809.0,19.81,19.83,19.8,19.83,305809.0
2022-05-16 12:50:00,19.82,19.84,19.82,19.83,232227.0,19.82,19.84,19.82,19.83,232227.0
2022-05-16 12:55:00,19.84,19.85,19.83,19.85,190550.0,19.84,19.85,19.83,19.85,190550.0
2022-05-16 13:00:00,19.85,19.86,19.84,19.85,245956.0,19.85,19.86,19.84,19.85,245956.0
2022-05-16 13:05:00,19.86,19.87,19.85,19.86,219938.0,19.86,19.87,19.85,19.86,219938.0
2022-05-16 13:10:00,19.87,19.87,19.85,19.86,223208.0,19.87,19.87,19.85,19.86,223208.0
2022-05-16 13:15:00,19.86,19.87,19.83,19.84,216811.0,19.86,19.87,19.83,19.84,216811.0
2022-05-16 13:20:00,19.84,19.88,19.83,19.85,460342.0,19.84,19.88,19.83,19.85,460342.0
2022-05-16 13:25:00,19.85,19.88,19.85,19.85,552988.0,19.85,19.88,19.85,19.85,552988.0
2022-05-16 13:30:00,19.85,19.86,19.84,19.86,154891.0,19.85,19.86,19.84,19.86,154891.0
2022-05-16 13:35:00,19.86,19.87,19.85,19.87,244002.0,19.86,19.87,19.85,19.87,244002.0
2022-05-16 13:40:00,19.87,19.89,19.86,19.89,234634.0,19.87,19.89,19.86,19.89,234634.0
2022-05-16 13:45:00,19.89,19.9,19.87,19.89,470484.0,19.89,19.9,19.87,19.89,470484.0
2022-05-16 13:50:00,19.89,19.9,19.88,19.9,165014.0,19.89,19.9,19.88,19.9,165014.0
2022-05-16 13:55:00,19.9,19.9,19.88,19.88,125679.0,19.9,19.9,19.88,19.88,125679.0
2022-05-16 14:00:00,19.88,19.89,19.86,19.89,338812.0,19.88,19.89,19.86,19.89,338812.0
2022-05-16 14:05:00,19.89,19.9,19.86,19.87,230463.0,19.89,19.9,19.86,19.87,230463.0
2022-05-16 14:10:00,19.87,19.87,19.86,19.87,55411.0,19.87,19.87,19.86,19.87,55411.0
2022-05-16 14:15:00,19.87,19.88,19.87,19.87,138403.0,19.87,19.88,19.87,19.87,138403.0
2022-05-16 14:20:00,19.88,19.88,19.85,19.88,181991.0,19.88,19.88,19.85,19.88,181991.0
2022-05-16 14:25:00,19.88,19.88,19.86,19.88,97388.0,19.88,19.88,19.86,19.88,97388.0
2022-05-16 14:30:00,19.88,19.89,19.87,19.88,264245.0,19.88,19.89,19.87,19.88,264245.0
2022-05-16 14:35:00,19.88,19.89,19.87,19.88,211309.0,19.88,19.89,19.87,19.88,211309.0
2022-05-16 14:40:00,19.88,19.92,19.87,19.91,370164.0,19.88,19.92,19.87,19.91,370164.0
2022-05-16 14:45:00,19.9,19.91,19.89,19.9,279737.0,19.9,19.91,19.89,19.9,279737.0
2022-05-16 14:50:00,19.9,19.93,19.89,19.91,357749.0,19.9,19.93,19.89,19.91,357749.0
2022-05-16 14:55:00,19.91,19.98,19.9,19.97,770706.0,19.91,19.98,19.9,19.97,770706.0
2022-05-16 15:00:00,19.97,19.99,19.96,19.98,494320.0,19.97,19.99,19.96,19.98,494320.0
2022-05-16 15:05:00,19.98,20.02,19.98,20.01,418937.0,19.98,20.02,19.98,20.01,418937.0
2022-05-16 15:10:00,20.0,20.01,19.97,19.97,416924.0,20.0,20.01,19.97,19.97,416924.0
2022-05-16 15:15:00,19.97,19.98,19.95,19.97,208877.0,19.97,19.98,19.95,19.97,208877.0
2022-05-16 15:20:00,19.97,19.97,19.93,19.95,299056.0,19.97,19.97,19.93,19.95,299056.0
2022-05-16 15:25:00,19.96,19.98,19.95,19.96,260889.0,19.96,19.98,19.95,19.96,260889.0
2022-05-16 15:30:00,19.96,19.97,19.94,19.95,449459.0,19.96,19.97,19.94,19.95,449459.0
2022-05-16 15:35:00,19.95,19.96,19.92,19.94,703136.0,19.95,19.96,19.92,19.94,703136.0
2022-05-16 15:40:00,19.94,19.95,19.9,19.92,342444.0,19.94,19.95,19.9,19.92,342444.0
2022-05-16 15:45:00,19.91,19.97,19.91,19.95,882021.0,19.91,19.97,19.91,19.95,882021.0
2022-05-16 15:50:00,19.96,20.0,19.95,19.98,1142074.0,19.96,20.0,19.95,19.98,1142074.0
2022-05-16 15:55:00,19.98,19.99,19.92,19.94,2666460.0,19.98,19.99,19.92,19.94,2666460.0
2022-05-17 09:30:00,20.01,20.04,19.98,20.01,538044.0,20.01,20.04,19.98,20.01,538044.0
2022-05-17 09:35:00,20.01,20.05,19.99,20.04,304648.0,20.01,20.05,19.99,20.04,304648.0
2022-05-17 09:40:00,20.05,20.09,20.04,20.06,164894.0,20.05,20.09,20.04,20.06,164894.0
2022-05-17 09:45:00,20.06,20.07,19.98,19.98,479341.0,20.06,20.07,19.98,19.98,479341.0
2022-05-17 09:50:00,19.98,20.04,19.98,20.03,311836.0,19.98,20.04,19.98,20.03,311836.0
2022-05-17 09:55:00,20.03,20.05,20.01,20.03,253597.0,20.03,20.05,20.01,20.03,253597.0
2022-05-17 10:00:00,20.04,20.07,20.02,20.05,141559.0,20.04,20.07,20.02,20.05,141559.0
2022-05-17 10:05:00,20.04,20.04,19.98,20.01,431622.0,20.04,20.04,19.98,20.01,431622.0
2022-05-17 10:10:00,20.02,20.03,19.99,20.01,269555.0,20.02,20.03,19.99,20.01,269555.0
2022-05-17 10:15:00,20.02,20.03,19.98,20.01,300141.0,20.02,20.03,19.98,20.01,300141.0
2022-05-17 10:20:00,20.01,20.07,20.01,20.05,557539.0,20.01,20.07,20.01,20.05,557539.0
2022-05-17 10:25:00,20.05,20.07,20.04,20.05,437697.0,20.05,20.07,20.04,20.05,437697.0
2022-05-17 10:30:00,20.05,20.07,20.03,20.05,276642.0,20.05,20.07,20.03,20.05,276642.0
2022-05-17 10:35:00,20.04,20.05,20.0,20.04,291162.0,20.04,20.05,20.0,20.04,291162.0
2022-05-17 10:40:00,20.05,20.05,19.98,20.01,229705.0,20.05,20.05,19.98,20.01,229705.0
2022-05-17 10:45:00,20.02,20.05,20.0,20.0,288319.0,20.02,20.05,20.0,20.0,288319.0
2022-05-17 10:50:00,20.01,20.02,19.97,20.01,733918.0,20.01,20.02,19.97,20.01,733918.0
2022-05-17 10:55:00,20.01,20.05,20.01,20.04,558466.0,20.01,20.05,20.01,20.04,558466.0
2022-05-17 11:00:00,20.04,20.05,20.01,20.04,448761.0,20.04,20.05,20.01,20.04,448761.0
2022-05-17 11:05:00,20.04,20.06,20.02,20.03,228064.0,20.04,20.06,20.02,20.03,228064.0
2022-05-17 11:10:00,20.04,20.05,20.03,20.03,211863.0,20.04,20.05,20.03,20.03,211863.0
2022-05-17 11:15:00,20.04,20.06,20.03,20.03,376672.0,20.04,20.06,20.03,20.03,376672.0
2022-05-17 11:20:00,20.03,20.05,20.01,20.04,187745.0,20.03,20.05,20.01,20.04,187745.0
2022-05-17 11:25:00,20.04,20.06,20.03,20.05,173499.0,20.04,20.06,20.03,20.05,173499.0
2022-05-17 11:30:00,20.04,20.06,20.04,20.06,183473.0,20.04,20.06,20.04,20.06,183473.0
2022-05-17 11:35:00,20.05,20.06,20.04,20.05,126271.0,20.05,20.06,20.04,20.05,126271.0
2022-05-17 11:40:00,20.05,20.06,20.04,20.04,228312.0,20.05,20.06,20.04,20.04,228312.0
2022-05-17 11:45:00,20.05,20.05,20.02,20.03,148491.0,20.05,20.05,20.02,20.03,148491.0
2022-05-17 11:50:00,20.03,20.05,20.02,20.03,139086.0,20.03,20.05,20.02,20.03,139086.0
2022-05-17 11:55:00,20.02,20.04,20.01,20.02,305531.0,20.02,20.04,20.01,20.02,305531.0
2022-05-17 12:00:00,20.02,20.03,19.99,19.99,279704.0,20.02,20.03,19.99,19.99,279704.0
2022-05-17 12:05:00,20.0,20.01,19.99,20.01,142207.0,20.0,20.01,19.99,20.01,142207.0
2022-05-17 12:10:00,20.01,20.04,20.0,20.04,186121.0,20.01,20.04,20.0,20.04,186121.0
2022-05-17 12:15:00,20.04,20.06,20.03,20.06,441143.0,20.04,20.06,20.03,20.06,441143.0
2022-05-17 12:20:00,20.05,20.08,20.05,20.08,332330.0,20.05,20.08,20.05,20.08,332330.0
2022-05-17 12:25:00,20.07,20.09,20.07,20.08,151770.0,20.07,20.09,20.07,20.08,151770.0
2022-05-17 12:30:00,20.07,20.09,20.06,20.08,287957.0,20.07,20.09,20.06,20.08,287957.0
2022-05-17 12:35:00,20.09,20.1,20.08,20.09,68337.0,20.09,20.1,20.08,20.09,68337.0
2022-05-17 12:40:00,20.09,20.09,20.08,20.09,58933.0,20.09,20.09,20.08,20.09,58933.0
2022-05-17 12:45:00,20.09,20.1,20.07,20.08,225217.0,20.09,20.1,20.07,20.08,225217.0
2022-05-17 12:50:00,20.07,20.08,20.04,20.05,342319.0,20.07,20.08,20.04,20.05,342319.0
2022-05-17 12:55:00,20.06,20.06,20.04,20.05,122318.0,20.06,20.06,20.04,20.05,122318.0
2022-05-17 13:00:00,20.05,20.06,20.03,20.05,141657.0,20.05,20.06,20.03,20.05,141657.0
2022-05-17 13:05:00,20.05,20.06,20.04,20.05,91916.0,20.05,20.06,20.04,20.05,91916.0
2022-05-17 13:10:00,20.06,20.06,20.04,20.05,246835.0,20.06,20.06,20.04,20.05,246835.0
2022-05-17 13:15:00,20.04,20.07,20.04,20.06,85149.0,20.04,20.07,20.04,20.06,85149.0
2022-05-17 13:20:00,20.06,20.08,20.06,20.06,765407.0,20.06,20.08,20.06,20.06,765407.0
2022-05-17 13:25:00,20.06,20.08,20.05,20.06,380091.0,20.06,20.08,20.05,20.06,380091.0
2022-05-17 13:30:00,20.06,20.08,20.05,20.08,137397.0,20.06,20.08,20.05,20.08,137397.0
2022-05-17 13:35:00,20.08,20.08,20.06,20.07,127498.0,20.08,20.08,20.06,20.07,127498.0
2022-05-17 13:40:00,20.07,20.07,20.05,20.05,161256.0,20.07,20.07,20.05,20.05,161256.0
2022-05-17 13:45:00,20.05,20.06,20.03,20.06,257595.0,20.05,20.06,20.03,20.06,257595.0
2022-05-17 13:50:00,20.06,20.08,20.05,20.07,201225.0,20.06,20.08,20.05,20.07,201225.0
2022-05-17 13:55:00,20.07,20.08,20.04,20.05,159850.0,20.07,20.08,20.04,20.05,159850.0
2022-05-17 14:00:00,20.05,20.05,20.01,20.03,265891.0,20.05,20.05,20.01,20.03,265891.0
2022-05-17 14:05:00,20.03,20.07,20.01,20.05,475356.0,20.03,20.07,20.01,20.05,475356.0
2022-05-17 14:10:00,20.04,20.05,19.94,19.96,759000.0,20.04,20.05,19.94,19.96,759000.0
2022-05-17 14:15:00,19.96,19.96,19.91,19.94,1005107.0,19.96,19.96,19.91,19.94,1005107.0
2022-05-17 14:20:00,19.94,19.94,19.88,19.92,382168.0,19.94,19.94,19.88,19.92,382168.0
2022-05-17 14:25:00,19.91,19.96,19.9,19.9,185421.0,19.91,19.96,19.9,19.9,185421.0
2022-05-17 14:30:00,19.9,19.93,19.86,19.87,236685.0,19.9,19.93,19.86,19.87,236685.0
2022-05-17 14:35:00,19.87,19.89,19.85,19.89,296986.0,19.87,19.89,19.85,19.89,296986.0
2022-05-17 14:40:00,19.89,19.92,19.88,19.92,320061.0,19.89,19.92,19.88,19.92,320061.0
2022-05-17 14:45:00,19.92,19.96,19.91,19.96,145858.0,19.92,19.96,19.91,19.96,145858.0
2022-05-17 14:50:00,19.95,19.96,19.93,19.95,171145.0,19.95,19.96,19.93,19.95,171145.0
2022-05-17 14:55:00,19.95,19.95,19.91,19.92,125363.0,19.95,19.95,19.91,19.92,125363.0
2022-05-17 15:00:00,19.91,19.94,19.9,19.92,90276.0,19.91,19.94,19.9,19.92,90276.0
2022-05-17 15:05:00,19.92,19.96,19.91,19.95,173035.0,19.92,19.96,19.91,19.95,173035.0
2022-05-17 15:10:00,19.95,19.95,19.94,19.95,28390.0,19.95,19.95,19.94,19.95,28390.0
2022-05-17 15:15:00,19.94,19.96,19.93,19.96,96910.0,19.94,19.96,19.93,19.96,96910.0
2022-05-17 15:20:00,19.96,19.96,19.94,19.95,37848.0,19.96,19.96,19.94,19.95,37848.0
2022-05-17 15:25:00,19.96,19.96,19.93,19.94,90890.0,19.96,19.96,19.93,19.94,90890.0
2022-05-17 15:30:00,19.93,19.96,19.92,19.95,322847.0,19.93,19.96,19.92,19.95,322847.0
2022-05-17 15:35:00,19.95,19.97,19.94,19.96,359881.0,19.95,19.97,19.94,19.96,359881.0
2022-05-17 15:40:00,19.96,19.97,19.95,19.96,81603.0,19.96,19.97,19.95,19.96,81603.0
2022-05-17 15:45:00,19.96,19.97,19.92,19.93,284087.0,19.96,19.97,19.92,19.93,284087.0
2022-05-17 15:50:00,19.93,19.95,19.92,19.93,209245.0,19.93,19.95,19.92,19.93,209245.0
2022-05-17 15:55:00,19.93,19.95,19.92,19.93,577420.0,19.93,19.95,19.92,19.93,577420.0
2022-05-18 09:30:00,19.93,19.96,19.91,19.94,450568.0,19.93,19.96,19.91,19.94,450568.0
2022-05-18 09:35:00,19.94,19.95,19.9,19.91,569645.0,19.94,19.95,19.9,19.91,569645.0
2022-05-18 09:40:00,19.91,19.95,19.89,19.92,301174.0,19.91,19.95,19.89,19.92,301174.0
2022-05-18 09:45:00,19.92,19.94,19.89,19.91,290493.0,19.92,19.94,19.89,19.91,290493.0
2022-05-18 09:50:00,19.91,19.93,19.84,19.85,313413.0,19.91,19.93,19.84,19.85,313413.0
2022-05-18 09:55:00,19.85,19.86,19.77,19.78,606181.0,19.85,19.86,19.77,19.78,606181.0
2022-05-18 10:00:00,19.78,19.82,19.73,19.8,404657.0,19.78,19.82,19.73,19.8,404657.0
2022-05-18 10:05:00,19.8,19.85,19.8,19.83,233226.0,19.8,19.85,19.8,19.83,233226.0
2022-05-18 10:10:00,19.83,19.87,19.82,19.85,323579.0,19.83,19.87,19.82,19.85,323579.0
2022-05-18 10:15:00,19.85,19.86,19.81,19.82,311064.0,19.85,19.86,19.81,19.82,311064.0
2022-05-18 10:20:00,19.82,19.86,19.81,19.82,79550.0,19.82,19.86,19.81,19.82,79550.0
2022-05-18 10:25:00,19.82,19.86,19.82,19.83,204346.0,19.82,19.86,19.82,19.83,204346.0
2022-05-18 10:30:00,19.84,19.88,19.83,19.87,162452.0,19.84,19.88,19.83,19.87,162452.0
2022-05-18 10:35:00,19.87,19.87,19.8,19.82,270911.0,19.87,19.87,19.8,19.82,270911.0
2022-05-18 10:40:00,19.83,19.89,19.82,19.88,201856.0,19.83,19.89,19.82,19.88,201856.0
2022-05-18 10:45:00,19.88,19.89,19.83,19.84,159438.0,19.88,19.89,19.83,19.84,159438.0
2022-05-18 10:50:00,19.85,19.86,19.81,19.85,134762.0,19.85,19.86,19.81,19.85,134762.0
2022-05-18 10:55:00,19.85,19.87,19.84,19.85,94079.0,19.85,19.87,19.84,19.85,94079.0
2022-05-18 11:00:00,19.85,19.86,19.82,19.82,356616.0,19.85,19.86,19.82,19.82,356616.0
2022-05-18 11:05:00,19.82,19.85,19.81,19.83,314645.0,19.82,19.85,19.81,19.83,314645.0
2022-05-18 11:10:00,19.83,19.84,19.81,19.84,218519.0,19.83,19.84,19.81,19.84,218519.0
2022-05-18 11:15:00,19.84,19.85,19.77,19.78,265649.0,19.84,19.85,19.77,19.78,265649.0
2022-05-18 11:20:00,19.79,19.81,19.76,19.8,268481.0,19.79,19.81,19.76,19.8,268481.0
2022-05-18 11:25:00,19.8,19.83,19.77,19.82,293758.0,19.8,19.83,19.77,19.82,293758.0
2022-05-18 11:30:00,19.82,19.85,19.8,19.84,268403.0,19.82,19.85,19.8,19.84,268403.0
2022-05-18 11:35:00,19.84,19.9,19.83,19.89,337100.0,19.84,19.9,19.83,19.89,337100.0
2022-05-18 11:40:00,19.89,19.95,19.88,19.94,678080.0,19.89,19.95,19.88,19.94,678080.0
2022-05-18 11:45:00,19.94,19.95,19.91,19.92,279190.0,19.94,19.95,19.91,19.92,279190.0
2022-05-18 11:50:00,19.92,19.95,19.91,19.92,362848.0,19.92,19.95,19.91,19.92,362848.0
2022-05-18 11:55:00,19.92,19.95,19.91,19.91,308635.0,19.92,19.95,19.91,19.91,308635.0
2022-05-18 12:00:00,19.91,19.94,19.88,19.92,351900.0,19.91,19.94,19.88,19.92,351900.0
2022-05-18 12:05:00,19.92,19.93,19.89,19.9,178265.0,19.92,19.93,19.89,19.9,178265.0
2022-05-18 12:10:00,19.9,19.91,19.88,19.89,354739.0,19.9,19.91,19.88,19.89,354739.0
2022-05-18 12:15:00,19.89,19.92,19.88,19.89,244243.0,19.89,19.92,19.88,19.89,244243.0
2022-05-18 12:20:00,19.89,19.9,19.87,19.89,217072.0,19.89,19.9,19.87,19.89,217072.0
2022-05-18 12:25:00,19.9,19.93,19.89,19.93,175724.0,19.9,19.93,19.89,19.93,175724.0
2022-05-18 12:30:00,19.93,19.94,19.91,19.93,93036.0,19.93,19.94,19.91,19.93,93036.0
2022-05-18 12:35:00,19.93,19.95,19.9,19.92,314146.0,19.93,19.95,19.9,19.92,314146.0
2022-05-18 12:40:00,19.92,19.94,19.91,19.94,259228.0,19.92,19.94,19.91,19.94,259228.0
2022-05-18 12:45:00,19.93,19.96,19.93,19.95,418904.0,19.93,19.96,19.93,19.95,418904.0
2022-05-18 12:50:00,19.95,19.97,19.94,19.96,346153.0,19.95,19.97,19.94,19.96,346153.0
2022-05-18 12:55:00,19.95,19.96,19.93,19.94,215256.0,19.95,19.96,19.93,19.94,215256.0
2022-05-18 13:00:00,19.94,19.94,19.9,19.91,449517.0,19.94,19.94,19.9,19.91,449517.0
2022-05-18 13:05:00,19.91,19.91,19.88,19.89,219773.0,19.91,19.91,19.88,19.89,219773.0
2022-05-18 13:10:00,19.89,19.9,19.87,19.89,274341.0,19.89,19.9,19.87,19.89,274341.0
2022-05-18 13:15:00,19.89,19.89,19.87,19.89,424678.0,19.89,19.89,19.87,19.89,424678.0
2022-05-18 13:20:00,19.89,19.9,19.87,19.87,216917.0,19.89,19.9,19.87,19.87,216917.0
2022-05-18 13:25:00,19.88,19.89,19.86,19.89,258634.0,19.88,19.89,19.86,19.89,258634.0
2022-05-18 13:30:00,19.89,19.89,19.83,19.83,406084.0,19.89,19.89,19.83,19.83,406084.0
2022-05-18 13:35:00,19.84,19.85,19.81,19.83,186026.0,19.84,19.85,19.81,19.83,186026.0
2022-05-18 13:40:00,19.82,19.83,19.8,19.8,113535.0,19.82,19.83,19.8,19.8,113535.0
2022-05-18 13:45:00,19.8,19.81,19.78,19.79,275437.0,19.8,19.81,19.78,19.79,275437.0
2022-05-18 13:50:00,19.79,19.82,19.78,19.81,158998.0,19.79,19.82,19.78,19.81,158998.0
2022-05-18 13:55:00,19.81,19.82,19.8,19.81,155534.0,19.81,19.82,19.8,19.81,155534.0
2022-05-18 14:00:00,19.82,19.82,19.78,19.79,190012.0,19.82,19.82,19.78,19.79,190012.0
2022-05-18 14:05:00,19.79,19.8,19.76,19.78,259757.0,19.79,19.8,19.76,19.78,259757.0
2022-05-18 14:10:00,19.78,19.8,19.77,19.77,112768.0,19.78,19.8,19.77,19.77,112768.0
2022-05-18 14:15:00,19.77,19.82,19.77,19.82,83291.0,19.77,19.82,19.77,19.82,83291.0
2022-05-18 14:20:00,19.81,19.82,19.79,19.79,80201.0,19.81,19.82,19.79,19.79,80201.0
2022-05-18 14:25:00,19.8,19.82,19.79,19.81,119120.0,19.8,19.82,19.79,19.81,119120.0
2022-05-18 14:30:00,19.82,19.82,19.77,19.8,194715.0,19.82,19.82,19.77,19.8,194715.0
2022-05-18 14:35:00,19.79,19.79,19.76,19.78,166934.0,19.79,19.79,19.76,19.78,166934.0
2022-05-18 14:40:00,19.79,19.8,19.76,19.76,164973.0,19.79,19.8,19.76,19.76,164973.0
2022-05-18 14:45:00,19.76,19.78,19.75,19.77,97439.0,19.76,19.78,19.75,19.77,97439.0
2022-05-18 14:50:00,19.78,19.79,19.76,19.78,88494.0,19.78,19.79,19.76,19.78,88494.0
2022-05-18 14:55:00,19.78,19.8,19.76,19.77,206921.0,19.78,19.8,19.76,19.77,206921.0
2022-05-18 15:00:00,19.76,19.81,19.76,19.8,749154.0,19.76,19.81,19.76,19.8,749154.0
2022-05-18 15:05:00,19.81,19.84,19.8,19.84,457899.0,19.81,19.84,19.8,19.84,457899.0
2022-05-18 15:10:00,19.84,19.84,19.81,19.82,83127.0,19.84,19.84,19.81,19.82,83127.0
2022-05-18 15:15:00,19.82,19.83,19.81,19.81,83675.0,19.82,19.83,19.81,19.81,83675.0
2022-05-18 15:20:00,19.82,19.82,19.75,19.77,294278.0,19.82,19.82,19.75,19.77,294278.0
2022-05-18 15:25:00,19.76,19.77,19.75,19.76,91794.0,19.76,19.77,19.75,19.76,91794.0
2022-05-18 15:30:00,19.76,19.77,19.73,19.75,223913.0,19.76,19.77,19.73,19.75,223913.0
2022-05-18 15:35:00,19.75,19.79,19.74,19.79,209932.0,19.75,19.79,19.74,19.79,209932.0
2022-05-18 15:40:00,19.79,19.79,19.76,19.77,250819.0,19.79,19.79,19.76,19.77,250819.0
2022-05-18 15:45:00,19.77,19.77,19.72,19.73,289109.0,19.77,19.77,19.72,19.73,289109.0
2022-05-18 15:50:00,19.73,19.76,19.72,19.73,350524.0,19.73,19.76,19.72,19.73,350524.0
2022-05-18 15:55:00,19.73,19.75,19.72,19.73,512065.0,19.73,19.75,19.72,19.73,512065.0
2022-05-19 09:30:00,20.11,20.16,20.11,20.12,646621.0,20.11,20.16,20.11,20.12,646621.0
2022-05-19 09:35:00,20.12,20.19,20.1,20.18,478005.0,20.12,20.19,20.1,20.18,478005.0
2022-05-19 09:40:00,20.19,20.27,20.19,20.24,750056.0,20.19,20.27,20.19,20.24,750056.0
2022-05-19 09:45:00,20.24,20.28,20.17,20.19,529636.0,20.24,20.28,20.17,20.19,529636.0
2022-05-19 09:50:00,20.18,20.2,20.16,20.19,520845.0,20.18,20.2,20.16,20.19,520845.0
2022-05-19 09:55:00,20.19,20.21,20.15,20.18,312825.0,20.19,20.21,20.15,20.18,312825.0
2022-05-19 10:00:00,20.19,20.27,20.18,20.27,796851.0,20.19,20.27,20.18,20.27,796851.0
2022-05-19 10:05:00,20.27,20.28,20.21,20.23,554428.0,20.27,20.28,20.21,20.23,554428.0
2022-05-19 10:10:00,20.24,20.3,20.22,20.28,397423.0,20.24,20.3,20.22,20.28,397423.0
2022-05-19 10:15:00,20.28,20.28,20.2,20.22,917555.0,20.28,20.28,20.2,20.22,917555.0
2022-05-19 10:20:00,20.22,20.23,20.18,20.21,361191.0,20.22,20.23,20.18,20.21,361191.0
2022-05-19 10:25:00,20.21,20.21,20.15,20.17,399100.0,20.21,20.21,20.15,20.17,399100.0
2022-05-19 10:30:00,20.16,20.18,20.13,20.15,468251.0,20.16,20.18,20.13,20.15,468251.0
2022-05-19 10:35:00,20.15,20.19,20.14,20.17,319904.0,20.15,20.19,20.14,20.17,319904.0
2022-05-19 10:40:00,20.17,20.18,20.13,20.16,357659.0,20.17,20.18,20.13,20.16,357659.0
2022-05-19 10:45:00,20.16,20.19,20.15,20.16,138853.0,20.16,20.19,20.15,20.16,138853.0
2022-05-19 10:50:00,20.16,20.2,20.14,20.2,201259.0,20.16,20.2,20.14,20.2,201259.0
2022-05-19 10:55:00,20.2,20.23,20.19,20.2,258899.0,20.2,20.23,20.19,20.2,258899.0
2022-05-19 11:00:00,20.21,20.22,20.19,20.2,249417.0,20.21,20.22,20.19,20.2,249417.0
2022-05-19 11:05:00,20.2,20.23,20.18,20.23,339532.0,20.2,20.23,20.18,20.23,339532.0
2022-05-19 11:10:00,20.22,20.23,20.19,20.2,307886.0,20.22,20.23,20.19,20.2,307886.0
2022-05-19 11:15:00,20.2,20.25,20.19,20.21,244671.0,20.2,20.25,20.19,20.21,244671.0
2022-05-19 11:20:00,20.21,20.23,20.18,20.23,313761.0,20.21,20.23,20.18,20.23,313761.0
2022-05-19 11:25:00,20.22,20.23,20.2,20.22,191831.0,20.22,20.23,20.2,20.22,191831.0
2022-05-19 11:30:00,20.22,20.24,20.2,20.23,288268.0,20.22,20.24,20.2,20.23,288268.0
2022-05-19 11:35:00,20.23,20.25,20.21,20.22,142737.0,20.23,20.25,20.21,20.22,142737.0
2022-05-19 11:40:00,20.22,20.23,20.2,20.21,317040.0,20.22,20.23,20.2,20.21,317040.0
2022-05-19 11:45:00,20.2,20.22,20.18,20.18,455037.0,20.2,20.22,20.18,20.18,455037.0
2022-05-19 11:50:00,20.19,20.19,20.14,20.16,389627.0,20.19,20.19,20.14,20.16,389627.0
2022-05-19 11:55:00,20.15,20.19,20.13,20.18,460259.0,20.15,20.19,20.13,20.18,460259.0
2022-05-19 12:00:00,20.19,20.19,20.16,20.19,177229.0,20.19,20.19,20.16,20.19,177229.0
2022-05-19 12:05:00,20.19,20.21,20.17,20.19,140850.0,20.19,20.21,20.17,20.19,140850.0
2022-05-19 12:10:00,20.19,20.2,20.16,20.18,123531.0,20.19,20.2,20.16,20.18,123531.0
2022-05-19 12:15:00,20.18,20.2,20.17,20.17,157445.0,20.18,20.2,20.17,20.17,157445.0
2022-05-19 12:20:00,20.17,20.19,20.15,20.17,226812.0,20.17,20.19,20.15,20.17,226812.0
2022-05-19 12:25:00,20.16,20.19,20.15,20.18,181970.0,20.16,20.19,20.15,20.18,181970.0
2022-05-19 12:30:00,20.19,20.2,20.17,20.19,243617.0,20.19,20.2,20.17,20.19,243617.0
2022-05-19 12:35:00,20.18,20.19,20.14,20.15,260614.0,20.18,20.19,20.14,20.15,260614.0
2022-05-19 12:40:00,20.15,20.15,20.13,20.14,190586.0,20.15,20.15,20.13,20.14,190586.0
2022-05-19 12:45:00,20.14,20.16,20.12,20.16,155657.0,20.14,20.16,20.12,20.16,155657.0
2022-05-19 12:50:00,20.16,20.19,20.15,20.17,133933.0,20.16,20.19,20.15,20.17,133933.0
2022-05-19 12:55:00,20.17,20.22,20.16,20.21,162306.0,20.17,20.22,20.16,20.21,162306.0
2022-05-19 13:00:00,20.21,20.23,20.2,20.21,170592.0,20.21,20.23,20.2,20.21,170592.0
2022-05-19 13:05:00,20.21,20.23,20.2,20.21,210574.0,20.21,20.23,20.2,20.21,210574.0
2022-05-19 13:10:00,20.2,20.21,20.16,20.18,217182.0,20.2,20.21,20.16,20.18,217182.0
2022-05-19 13:15:00,20.17,20.22,20.16,20.21,218584.0,20.17,20.22,20.16,20.21,218584.0
2022-05-19 13:20:00,20.21,20.23,20.2,20.21,383452.0,20.21,20.23,20.2,20.21,383452.0
2022-05-19 13:25:00,20.21,20.23,20.2,20.2,263365.0,20.21,20.23,20.2,20.2,263365.0
2022-05-19 13:30:00,20.2,20.22,20.19,20.2,189399.0,20.2,20.22,20.19,20.2,189399.0
2022-05-19 13:35:00,20.19,20.24,20.19,20.23,235119.0,20.19,20.24,20.19,20.23,235119.0
2022-05-19 13:40:00,20.22,20.23,20.2,20.22,144380.0,20.22,20.23,20.2,20.22,144380.0
2022-05-19 13:45:00,20.21,20.24,20.2,20.2,196850.0,20.21,20.24,20.2,20.2,196850.0
2022-05-19 13:50:00,20.21,20.24,20.2,20.23,91745.0,20.21,20.24,20.2,20.23,91745.0
2022-05-19 13:55:00,20.24,20.27,20.23,20.26,213007.0,20.24,20.27,20.23,20.26,213007.0
2022-05-19 14:00:00,20.26,20.27,20.24,20.27,272311.0,20.26,20.27,20.24,20.27,272311.0
2022-05-19 14:05:00,20.27,20.28,20.26,20.27,133442.0,20.27,20.28,20.26,20.27,133442.0
2022-05-19 14:10:00,20.28,20.28,20.25,20.25,192397.0,20.28,20.28,20.25,20.25,192397.0
2022-05-19 14:15:00,20.26,20.27,20.25,20.25,91240.0,20.26,20.27,20.25,20.25,91240.0
2022-05-19 14:20:00,20.25,20.26,20.24,20.25,145548.0,20.25,20.26,20.24,20.25,145548.0
2022-05-19 14:25:00,20.25,20.26,20.22,20.24,177282.0,20.25,20.26,20.22,20.24,177282.0
2022-05-19 14:30:00,20.24,20.26,20.23,20.26,210704.0,20.24,20.26,20.23,20.26,210704.0
2022-05-19 14:35:00,20.25,20.28,20.24,20.25,161238.0,20.25,20.28,20.24,20.25,161238.0
2022-05-19 14:40:00,20.25,20.27,20.22,20.26,270631.0,20.25,20.27,20.22,20.26,270631.0
2022-05-19 14:45:00,20.27,20.27,20.25,20.26,321031.0,20.27,20.27,20.25,20.26,321031.0
2022-05-19 14:50:00,20.26,20.27,20.25,20.26,184681.0,20.26,20.27,20.25,20.26,184681.0
2022-05-19 14:55:00,20.26,20.26,20.24,20.25,120499.0,20.26,20.26,20.24,20.25,120499.0
2022-05-19 15:00:00,20.25,20.28,20.24,20.28,35200.0,20.25,20.28,20.24,20.28,35200.0
2022-05-19 15:05:00,20.27,20.28,20.24,20.25,120817.0,20.27,20.28,20.24,20.25,120817.0
2022-05-19 15:10:00,20.24,20.26,20.22,20.24,134771.0,20.24,20.26,20.22,20.24,134771.0
2022-05-19 15:15:00,20.25,20.25,20.22,20.24,72195.0,20.25,20.25,20.22,20.24,72195.0
2022-05-19 15:20:00,20.23,20.24,20.22,20.23,128391.0,20.23,20.24,20.22,20.23,128391.0
2022-05-19 15:25:00,20.22,20.23,20.21,20.21,39192.0,20.22,20.23,20.21,20.21,39192.0
2022-05-19 15:30:00,20.22,20.26,20.22,20.25,1056284.0,20.22,20.26,20.22,20.25,1056284.0
2022-05-19 15:35:00,20.25,20.25,20.22,20.23,415556.0,20.25,20.25,20.22,20.23,415556.0
2022-05-19 15:40:00,20.23,20.27,20.22,20.26,247154.0,20.23,20.27,20.22,20.26,247154.0
2022-05-19 15:45:00,20.26,20.27,20.25,20.27,364595.0,20.26,20.27,20.25,20.27,364595.0
2022-05-19 15:50:00,20.27,20.27,20.25,20.27,428063.0,20.27,20.27,20.25,20.27,428063.0
2022-05-19 15:55:00,20.27,20.28,20.26,20.28,752548.0,20.27,20.28,20.26,20.28,752548.0
2022-05-20 09:30:00,20.16,20.18,20.12,20.14,694134.0,20.16,20.18,20.12,20.14,694134.0
2022-05-20 09:35:00,20.14,20.21,20.13,20.18,739903.0,20.14,20.21,20.13,20.18,739903.0
2022-05-20 09:40:00,20.18,20.2,20.15,20.19,190136.0,20.18,20.2,20.15,20.19,190136.0
2022-05-20 09:45:00,20.19,20.19,20.15,20.17,344731.0,20.19,20.19,20.15,20.17,344731.0
2022-05-20 09:50:00,20.17,20.17,20.1,20.11,164960.0,20.17,20.17,20.1,20.11,164960.0
2022-05-20 09:55:00,20.11,20.13,20.07,20.07,584285.0,20.11,20.13,20.07,20.07,584285.0
2022-05-20 10:00:00,20.07,20.08,20.01,20.03,376041.0,20.07,20.08,20.01,20.03,376041.0
2022-05-20 10:05:00,20.01,20.03,19.99,20.0,772036.0,20.01,20.03,19.99,20.0,772036.0
2022-05-20 10:10:00,20.0,20.04,19.98,20.03,306182.0,20.0,20.04,19.98,20.03,306182.0
2022-05-20 10:15:00,20.04,20.1,20.04,20.1,336817.0,20.04,20.1,20.04,20.1,336817.0
2022-05-20 10:20:00,20.1,20.1,20.05,20.09,201895.0,20.1,20.1,20.05,20.09,201895.0
2022-05-20 10:25:00,20.09,20.11,20.08,20.1,71790.0,20.09,20.11,20.08,20.1,71790.0
2022-05-20 10:30:00,20.1,20.11,20.08,20.1,126925.0,20.1,20.11,20.08,20.1,126925.0
2022-05-20 10:35:00,20.09,20.09,20.06,20.07,82341.0,20.09,20.09,20.06,20.07,82341.0
2022-05-20 10:40:00,20.07,20.08,20.05,20.07,111377.0,20.07,20.08,20.05,20.07,111377.0
2022-05-20 10:45:00,20.07,20.09,20.06,20.07,112747.0,20.07,20.09,20.06,20.07,112747.0
2022-05-20 10:50:00,20.08,20.08,20.0,20.01,247423.0,20.08,20.08,20.0,20.01,247423.0
2022-05-20 10:55:00,20.02,20.05,20.0,20.04,111444.0,20.02,20.05,20.0,20.04,111444.0
2022-05-20 11:00:00,20.04,20.06,20.03,20.04,120228.0,20.04,20.06,20.03,20.04,120228.0
2022-05-20 11:05:00,20.05,20.07,20.03,20.07,138677.0,20.05,20.07,20.03,20.07,138677.0
2022-05-20 11:10:00,20.07,20.08,20.05,20.06,119077.0,20.07,20.08,20.05,20.06,119077.0
2022-05-20 11:15:00,20.07,20.09,20.06,20.09,154054.0,20.07,20.09,20.06,20.09,154054.0
2022-05-20 11:20:00,20.09,20.09,20.07,20.09,350559.0,20.09,20.09,20.07,20.09,350559.0
2022-05-20 11:25:00,20.09,20.1,20.06,20.07,200961.0,20.09,20.1,20.06,20.07,200961.0
2022-05-20 11:30:00,20.07,20.09,20.06,20.09,159197.0,20.07,20.09,20.06,20.09,159197.0
2022-05-20 11:35:00,20.09,20.09,20.05,20.07,137753.0,20.09,20.09,20.05,20.07,137753.0
2022-05-20 11:40:00,20.08,20.09,20.07,20.08,113879.0,20.08,20.09,20.07,20.08,113879.0
2022-05-20 11:45:00,20.08,20.11,20.08,20.11,130792.0,20.08,20.11,20.08,20.11,130792.0
2022-05-20 11:50:00,20.1,20.11,20.08,20.08,139124.0,20.1,20.11,20.08,20.08,139124.0
2022-05-20 11:55:00,20.08,20.09,20.06,20.07,305602.0,20.08,20.09,20.06,20.07,305602.0
2022-05-20 12:00:00,20.07,20.08,20.02,20.04,223504.0,20.07,20.08,20.02,20.04,223504.0
2022-05-20 12:05:00,20.04,20.05,20.01,20.01,109243.0,20.04,20.05,20.01,20.01,109243.0
2022-05-20 12:10:00,20.01,20.04,20.0,20.03,211933.0,20.01,20.04,20.0,20.03,211933.0
2022-05-20 12:15:00,20.02,20.03,20.0,20.02,199616.0,20.02,20.03,20.0,20.02,199616.0
2022-05-20 12:20:00,20.03,20.04,20.01,20.01,136198.0,20.03,20.04,20.01,20.01,136198.0
2022-05-20 12:25:00,20.02,20.03,20.0,20.02,593245.0,20.02,20.03,20.0,20.02,593245.0
2022-05-20 12:30:00,20.01,20.02,20.0,20.02,206838.0,20.01,20.02,20.0,20.02,206838.0
2022-05-20 12:35:00,20.02,20.02,20.0,20.01,105922.0,20.02,20.02,20.0,20.01,105922.0
2022-05-20 12:40:00,20.01,20.02,19.95,19.95,879233.0,20.01,20.02,19.95,19.95,879233.0
2022-05-20 12:45:00,19.96,20.01,19.94,20.0,419694.0,19.96,20.01,19.94,20.0,419694.0
2022-05-20 12:50:00,20.0,20.02,19.99,20.0,297307.0,20.0,20.02,19.99,20.0,297307.0
2022-05-20 12:55:00,20.0,20.02,19.99,20.02,210373.0,20.0,20.02,19.99,20.02,210373.0
2022-05-20 13:00:00,20.02,20.03,19.98,19.98,228354.0,20.02,20.03,19.98,19.98,228354.0
2022-05-20 13:05:00,19.99,20.01,19.98,20.0,274991.0,19.99,20.01,19.98,20.0,274991.0
2022-05-20 13:10:00,19.99,20.02,19.99,20.0,145717.0,19.99,20.02,19.99,20.0,145717.0
2022-05-20 13:15:00,20.01,20.01,19.99,20.0,104265.0,20.01,20.01,19.99,20.0,104265.0
2022-05-20 13:20:00,20.0,20.03,19.99,20.01,235343.0,20.0,20.03,19.99,20.01,235343.0
2022-05-20 13:25:00,20.01,20.02,20.0,20.02,316369.0,20.01,20.02,20.0,20.02,316369.0
2022-05-20 13:30:00,20.01,20.04,20.0,20.04,247346.0,20.01,20.04,20.0,20.04,247346.0
2022-05-20 13:35:00,20.04,20.04,20.01,20.04,236611.0,20.04,20.04,20.01,20.04,236611.0
2022-05-20 13:40:00,20.03,20.04,20.02,20.04,245607.0,20.03,20.04,20.02,20.04,245607.0
2022-05-20 13:45:00,20.03,20.05,20.02,20.04,268928.0,20.03,20.05,20.02,20.04,268928.0
2022-05-20 13:50:00,20.04,20.05,20.02,20.05,97615.0,20.04,20.05,20.02,20.05,97615.0
2022-05-20 13:55:00,20.05,20.05,20.02,20.03,143875.0,20.05,20.05,20.02,20.03,143875.0
2022-05-20 14:00:00,20.03,20.04,20.02,20.03,177122.0,20.03,20.04,20.02,20.03,177122.0
2022-05-20 14:05:00,20.03,20.03,19.97,20.0,315469.0,20.03,20.03,19.97,20.0,315469.0
2022-05-20 14:10:00,20.01,20.02,19.98,19.98,313687.0,20.01,20.02,19.98,19.98,313687.0
2022-05-20 14:15:00,19.98,20.0,19.97,19.98,175166.0,19.98,20.0,19.97,19.98,175166.0
2022-05-20 14:20:00,19.98,20.0,19.96,19.98,424695.0,19.98,20.0,19.96,19.98,424695.0
2022-05-20 14:25:00,19.99,19.99,19.98,19.98,68086.0,19.99,19.99,19.98,19.98,68086.0
2022-05-20 14:30:00,19.98,19.99,19.95,19.96,234766.0,19.98,19.99,19.95,19.96,234766.0
2022-05-20 14:35:00,19.96,19.98,19.95,19.98,51043.0,19.96,19.98,19.95,19.98,51043.0
2022-05-20 14:40:00,19.98,20.01,19.98,20.0,137251.0,19.98,20.01,19.98,20.0,137251.0
2022-05-20 14:45:00,20.0,20.02,19.98,20.01,201865.0,20.0,20.02,19.98,20.01,201865.0
2022-05-20 14:50:00,20.02,20.04,20.01,20.03,182704.0,20.02,20.04,20.01,20.03,182704.0
2022-05-20 14:55:00,20.03,20.03,20.0,20.01,149048.0,20.03,20.03,20.0,20.01,149048.0
2022-05-20 15:00:00,20.02,20.02,20.0,20.01,108501.0,20.02,20.02,20.0,20.01,108501.0
2022-05-20 15:05:00,20.01,20.01,19.98,19.98,218437.0,20.01,20.01,19.98,19.98,218437.0
2022-05-20 15:10:00,19.98,20.0,19.97,20.0,99819.0,19.98,20.0,19.97,20.0,99819.0
2022-05-20 15:15:00,20.0,20.01,19.99,20.01,166989.0,20.0,20.01,19.99,20.01,166989.0
2022-05-20 15:20:00,20.01,20.02,20.0,20.01,121039.0,20.01,20.02,20.0,20.01,121039.0
2022-05-20 15:25:00,20.0,20.03,19.99,20.03,179328.0,20.0,20.03,19.99,20.03,179328.0
2022-05-20 15:30:00,20.03,20.04,20.01,20.04,213031.0,20.03,20.04,20.01,20.04,213031.0
2022-05-20 15:35:00,20.04,20.06,20.03,20.05,194979.0,20.04,20.06,20.03,20.05,194979.0
2022-05-20 15:40:00,20.05,20.07,20.04,20.06,407030.0,20.05,20.07,20.04,20.06,407030.0
2022-05-20 15:45:00,20.06,20.08,20.05,20.07,227666.0,20.06,20.08,20.05,20.07,227666.0
2022-05-20 15:50:00,20.07,20.08,20.07,20.07,273709.0,20.07,20.08,20.07,20.07,273709.0
2022-05-20 15:55:00,20.07,20.09,20.06,20.09,528785.0,20.07,20.09,20.06,20.09,528785.0
2022-05-23 09:30:00,20.21,20.24,20.2,20.22,598642.0,20.21,20.24,20.2,20.22,598642.0
2022-05-23 09:35:00,20.22,20.24,20.19,20.22,368622.0,20.22,20.24,20.19,20.22,368622.0
2022-05-23 09:40:00,20.21,20.22,20.16,20.18,255867.0,20.21,20.22,20.16,20.18,255867.0
2022-05-23 09:45:00,20.17,20.2,20.16,20.17,281269.0,20.17,20.2,20.16,20.17,281269.0
2022-05-23 09:50:00,20.18,20.25,20.18,20.23,258568.0,20.18,20.25,20.18,20.23,258568.0
2022-05-23 09:55:00,20.23,20.24,20.18,20.19,105517.0,20.23,20.24,20.18,20.19,105517.0
2022-05-23 10:00:00,20.19,20.22,20.15,20.17,503385.0,20.19,20.22,20.15,20.17,503385.0
2022-05-23 10:05:00,20.16,20.21,20.16,20.21,452637.0,20.16,20.21,20.16,20.21,452637.0
2022-05-23 10:10:00,20.2,20.21,20.17,20.19,219687.0,20.2,20.21,20.17,20.19,219687.0
2022-05-23 10:15:00,20.19,20.21,20.17,20.2,173765.0,20.19,20.21,20.17,20.2,173765.0
2022-05-23 10:20:00,20.21,20.23,20.19,20.22,236196.0,20.21,20.23,20.19,20.22,236196.0
2022-05-23 10:25:00,20.22,20.23,20.17,20.19,140134.0,20.22,20.23,20.17,20.19,140134.0
2022-05-23 10:30:00,20.19,20.2,20.17,20.18,308551.0,20.19,20.2,20.17,20.18,308551.0
2022-05-23 10:35:00,20.18,20.2,20.18,20.19,98198.0,20.18,20.2,20.18,20.19,98198.0
2022-05-23 10:40:00,20.19,20.21,20.18,20.2,62359.0,20.19,20.21,20.18,20.2,62359.0
2022-05-23 10:45:00,20.2,20.21,20.18,20.19,92065.0,20.2,20.21,20.18,20.19,92065.0
2022-05-23 10:50:00,20.19,20.2,20.16,20.17,113305.0,20.19,20.2,20.16,20.17,113305.0
2022-05-23 10:55:00,20.17,20.18,20.16,20.18,49285.0,20.17,20.18,20.16,20.18,49285.0
2022-05-23 11:00:00,20.18,20.2,20.17,20.2,161988.0,20.18,20.2,20.17,20.2,161988.0
2022-05-23 11:05:00,20.2,20.23,20.19,20.22,235322.0,20.2,20.23,20.19,20.22,235322.0
2022-05-23 11:10:00,20.22,20.22,20.19,20.2,167511.0,20.22,20.22,20.19,20.2,167511.0
2022-05-23 11:15:00,20.2,20.2,20.16,20.17,484279.0,20.2,20.2,20.16,20.17,484279.0
2022-05-23 11:20:00,20.17,20.17,20.13,20.17,386468.0,20.17,20.17,20.13,20.17,386468.0
2022-05-23 11:25:00,20.17,20.18,20.16,20.17,211308.0,20.17,20.18,20.16,20.17,211308.0
2022-05-23 11:30:00,20.17,20.19,20.15,20.19,350138.0,20.17,20.19,20.15,20.19,350138.0
2022-05-23 11:35:00,20.19,20.2,20.16,20.17,267300.0,20.19,20.2,20.16,20.17,267300.0
2022-05-23 11:40:00,20.17,20.17,20.14,20.14,125552.0,20.17,20.17,20.14,20.14,125552.0
2022-05-23 11:45:00,20.14,20.16,20.13,20.14,189222.0,20.14,20.16,20.13,20.14,189222.0
2022-05-23 11:50:00,20.14,20.15,20.0,20.03,1029839.0,20.14,20.15,20.0,20.03,1029839.0
2022-05-23 11:55:00,20.03,20.1,20.02,20.09,512593.0,20.03,20.1,20.02,20.09,512593.0
2022-05-23 12:00:00,20.09,20.11,20.07,20.09,173912.0,20.09,20.11,20.07,20.09,173912.0
2022-05-23 12:05:00,20.1,20.1,20.07,20.08,262852.0,20.1,20.1,20.07,20.08,262852.0
2022-05-23 12:10:00,20.08,20.09,20.06,20.08,94188.0,20.08,20.09,20.06,20.08,94188.0
2022-05-23 12:15:00,20.08,20.08,20.03,20.07,638213.0,20.08,20.08,20.03,20.07,638213.0
2022-05-23 12:20:00,20.07,20.1,20.04,20.09,189958.0,20.07,20.1,20.04,20.09,189958.0
2022-05-23 12:25:00,20.09,20.11,20.09,20.11,113726.0,20.09,20.11,20.09,20.11,113726.0
2022-05-23 12:30:00,20.1,20.1,20.08,20.08,142631.0,20.1,20.1,20.08,20.08,142631.0
2022-05-23 12:35:00,20.09,20.1,20.08,20.09,115829.0,20.09,20.1,20.08,20.09,115829.0
2022-05-23 12:40:00,20.1,20.1,20.09,20.1,83329.0,20.1,20.1,20.09,20.1,83329.0
2022-05-23 12:45:00,20.1,20.1,20.08,20.09,206958.0,20.1,20.1,20.08,20.09,206958.0
2022-05-23 12:50:00,20.09,20.09,20.05,20.06,232920.0,20.09,20.09,20.05,20.06,232920.0
2022-05-23 12:55:00,20.06,20.09,20.05,20.08,142465.0,20.06,20.09,20.05,20.08,142465.0
2022-05-23 13:00:00,20.08,20.09,20.05,20.05,187195.0,20.08,20.09,20.05,20.05,187195.0
2022-05-23 13:05:00,20.06,20.07,20.05,20.05,107782.0,20.06,20.07,20.05,20.05,107782.0
2022-05-23 13:10:00,20.05,20.08,20.05,20.07,139358.0,20.05,20.08,20.05,20.07,139358.0
2022-05-23 13:15:00,20.07,20.08,20.04,20.05,163628.0,20.07,20.08,20.04,20.05,163628.0
2022-05-23 13:20:00,20.06,20.07,20.04,20.06,256903.0,20.06,20.07,20.04,20.06,256903.0
2022-05-23 13:25:00,20.05,20.09,20.04,20.08,223451.0,20.05,20.09,20.04,20.08,223451.0
2022-05-23 13:30:00,20.08,20.09,20.07,20.09,158840.0,20.08,20.09,20.07,20.09,158840.0
2022-05-23 13:35:00,20.08,20.11,20.08,20.09,111173.0,20.08,20.11,20.08,20.09,111173.0
2022-05-23 13:40:00,20.1,20.11,20.09,20.1,213407.0,20.1,20.11,20.09,20.1,213407.0
2022-05-23 13:45:00,20.1,20.12,20.09,20.1,335590.0,20.1,20.12,20.09,20.1,335590.0
2022-05-23 13:50:00,20.1,20.11,20.09,20.1,80368.0,20.1,20.11,20.09,20.1,80368.0
2022-05-23 13:55:00,20.1,20.13,20.1,20.12,201641.0,20.1,20.13,20.1,20.12,201641.0
2022-05-23 14:00:00,20.13,20.13,20.12,20.13,142942.0,20.13,20.13,20.12,20.13,142942.0
2022-05-23 14:05:00,20.13,20.14,20.12,20.13,141800.0,20.13,20.14,20.12,20.13,141800.0
2022-05-23 14:10:00,20.13,20.14,20.12,20.14,294094.0,20.13,20.14,20.12,20.14,294094.0
2022-05-23 14:15:00,20.13,20.14,20.12,20.14,128148.0,20.13,20.14,20.12,20.14,128148.0
2022-05-23 14:20:00,20.14,20.15,20.13,20.15,179943.0,20.14,20.15,20.13,20.15,179943.0
2022-05-23 14:25:00,20.15,20.15,20.13,20.14,161169.0,20.15,20.15,20.13,20.14,161169.0
2022-05-23 14:30:00,20.15,20.17,20.14,20.17,133882.0,20.15,20.17,20.14,20.17,133882.0
2022-05-23 14:35:00,20.16,20.17,20.15,20.16,245851.0,20.16,20.17,20.15,20.16,245851.0
2022-05-23 14:40:00,20.17,20.18,20.16,20.18,57469.0,20.17,20.18,20.16,20.18,57469.0
2022-05-23 14:45:00,20.18,20.18,20.16,20.17,125787.0,20.18,20.18,20.16,20.17,125787.0
2022-05-23 14:50:00,20.17,20.19,20.16,20.17,183821.0,20.17,20.19,20.16,20.17,183821.0
2022-05-23 14:55:00,20.17,20.17,20.14,20.14,199122.0,20.17,20.17,20.14,20.14,199122.0
2022-05-23 15:00:00,20.14,20.16,20.13,20.14,198742.0,20.14,20.16,20.13,20.14,198742.0
2022-05-23 15:05:00,20.14,20.15,20.14,20.14,71366.0,20.14,20.15,20.14,20.14,71366.0
2022-05-23 15:10:00,20.15,20.15,20.12,20.12,110882.0,20.15,20.15,20.12,20.12,110882.0
2022-05-23 15:15:00,20.13,20.13,20.11,20.12,113605.0,20.13,20.13,20.11,20.12,113605.0
2022-05-23 15:20:00,20.12,20.13,20.1,20.11,113186.0,20.12,20.13,20.1,20.11,113186.0
2022-05-23 15:25:00,20.12,20.12,20.11,20.11,58250.0,20.12,20.12,20.11,20.11,58250.0
2022-05-23 15:30:00,20.12,20.12,20.11,20.12,54196.0,20.12,20.12,20.11,20.12,54196.0
2022-05-23 15:35:00,20.12,20.12,20.1,20.11,128313.0,20.12,20.12,20.1,20.11,128313.0
2022-05-23 15:40:00,20.11,20.11,20.09,20.1,118064.0,20.11,20.11,20.09,20.1,118064.0
2022-05-23 15:45:00,20.09,20.11,20.08,20.1,194878.0,20.09,20.11,20.08,20.1,194878.0
2022-05-23 15:50:00,20.11,20.11,20.09,20.09,119088.0,20.11,20.11,20.09,20.09,119088.0
2022-05-23 15:55:00,20.1,20.11,20.09,20.11,627021.0,20.1,20.11,20.09,20.11,627021.0
2022-05-24 09:30:00,20.28,20.31,20.26,20.28,512309.0,20.28,20.31,20.26,20.28,512309.0
2022-05-24 09:35:00,20.28,20.34,20.27,20.28,1005206.0,20.28,20.34,20.27,20.28,1005206.0
2022-05-24 09:40:00,20.29,20.32,20.29,20.32,120158.0,20.29,20.32,20.29,20.32,120158.0
2022-05-24 09:45:00,20.32,20.46,20.31,20.44,1111750.0,20.32,20.46,20.31,20.44,1111750.0
2022-05-24 09:50:00,20.44,20.45,20.4,20.43,632192.0,20.44,20.45,20.4,20.43,632192.0
2022-05-24 09:55:00,20.43,20.45,20.4,20.45,126842.0,20.43,20.45,20.4,20.45,126842.0
2022-05-24 10:00:00,20.45,20.5,20.43,20.43,674600.0,20.45,20.5,20.43,20.43,674600.0
2022-05-24 10:05:00,20.44,20.45,20.32,20.33,1228590.0,20.44,20.45,20.32,20.33,1228590.0
2022-05-24 10:10:00,20.33,20.34,20.28,20.28,502496.0,20.33,20.34,20.28,20.28,502496.0
2022-05-24 10:15:00,20.28,20.29,20.24,20.28,329421.0,20.28,20.29,20.24,20.28,329421.0
2022-05-24 10:20:00,20.27,20.32,20.26,20.32,184532.0,20.27,20.32,20.26,20.32,184532.0
2022-05-24 10:25:00,20.32,20.34,20.3,20.34,145334.0,20.32,20.34,20.3,20.34,145334.0
2022-05-24 10:30:00,20.34,20.35,20.32,20.32,154086.0,20.34,20.35,20.32,20.32,154086.0
2022-05-24 10:35:00,20.32,20.35,20.31,20.35,130415.0,20.32,20.35,20.31,20.35,130415.0
2022-05-24 10:40:00,20.35,20.36,20.32,20.35,79905.0,20.35,20.36,20.32,20.35,79905.0
2022-05-24 10:45:00,20.36,20.38,20.32,20.33,196191.0,20.36,20.38,20.32,20.33,196191.0
2022-05-24 10:50:00,20.32,20.36,20.32,20.36,95161.0,20.32,20.36,20.32,20.36,95161.0
2022-05-24 10:55:00,20.35,20.37,20.34,20.36,230523.0,20.35,20.37,20.34,20.36,230523.0
2022-05-24 11:00:00,20.37,20.39,20.36,20.39,170641.0,20.37,20.39,20.36,20.39,170641.0
2022-05-24 11:05:00,20.39,20.4,20.37,20.39,245086.0,20.39,20.4,20.37,20.39,245086.0
2022-05-24 11:10:00,20.39,20.4,20.37,20.38,229286.0,20.39,20.4,20.37,20.38,229286.0
2022-05-24 11:15:00,20.38,20.4,20.38,20.39,245390.0,20.38,20.4,20.38,20.39,245390.0
2022-05-24 11:20:00,20.39,20.42,20.35,20.42,315356.0,20.39,20.42,20.35,20.42,315356.0
2022-05-24 11:25:00,20.42,20.42,20.39,20.39,66795.0,20.42,20.42,20.39,20.39,66795.0
2022-05-24 11:30:00,20.39,20.41,20.37,20.38,233534.0,20.39,20.41,20.37,20.38,233534.0
2022-05-24 11:35:00,20.39,20.39,20.36,20.37,166145.0,20.39,20.39,20.36,20.37,166145.0
2022-05-24 11:40:00,20.38,20.39,20.37,20.39,93965.0,20.38,20.39,20.37,20.39,93965.0
2022-05-24 11:45:00,20.39,20.44,20.38,20.44,218329.0,20.39,20.44,20.38,20.44,218329.0
2022-05-24 11:50:00,20.44,20.45,20.41,20.44,357502.0,20.44,20.45,20.41,20.44,357502.0
2022-05-24 11:55:00,20.44,20.44,20.42,20.43,274998.0,20.44,20.44,20.42,20.43,274998.0
2022-05-24 12:00:00,20.42,20.44,20.41,20.42,218577.0,20.42,20.44,20.41,20.42,218577.0
2022-05-24 12:05:00,20.41,20.42,20.39,20.41,132863.0,20.41,20.42,20.39,20.41,132863.0
2022-05-24 12:10:00,20.4,20.42,20.39,20.42,227849.0,20.4,20.42,20.39,20.42,227849.0
2022-05-24 12:15:00,20.42,20.44,20.4,20.41,422572.0,20.42,20.44,20.4,20.41,422572.0
2022-05-24 12:20:00,20.4,20.41,20.37,20.39,163705.0,20.4,20.41,20.37,20.39,163705.0
2022-05-24 12:25:00,20.39,20.41,20.38,20.39,195730.0,20.39,20.41,20.38,20.39,195730.0
2022-05-24 12:30:00,20.39,20.4,20.37,20.39,206431.0,20.39,20.4,20.37,20.39,206431.0
2022-05-24 12:35:00,20.39,20.4,20.38,20.4,167269.0,20.39,20.4,20.38,20.4,167269.0
2022-05-24 12:40:00,20.4,20.41,20.39,20.4,219706.0,20.4,20.41,20.39,20.4,219706.0
2022-05-24 12:45:00,20.4,20.4,20.38,20.39,120135.0,20.4,20.4,20.38,20.39,120135.0
2022-05-24 12:50:00,20.39,20.39,20.37,20.38,154446.0,20.39,20.39,20.37,20.38,154446.0
2022-05-24 12:55:00,20.39,20.4,20.37,20.39,196947.0,20.39,20.4,20.37,20.39,196947.0
2022-05-24 13:00:00,20.39,20.39,20.34,20.35,184054.0,20.39,20.39,20.34,20.35,184054.0
2022-05-24 13:05:00,20.35,20.36,20.34,20.36,113348.0,20.35,20.36,20.34,20.36,113348.0
2022-05-24 13:10:00,20.35,20.37,20.35,20.35,137971.0,20.35,20.37,20.35,20.35,137971.0
2022-05-24 13:15:00,20.36,20.38,20.35,20.37,180137.0,20.36,20.38,20.35,20.37,180137.0
2022-05-24 13:20:00,20.37,20.37,20.34,20.36,106923.0,20.37,20.37,20.34,20.36,106923.0
2022-05-24 13:25:00,20.36,20.37,20.33,20.37,239627.0,20.36,20.37,20.33,20.37,239627.0
2022-05-24 13:30:00,20.36,20.37,20.35,20.36,217908.0,20.36,20.37,20.35,20.36,217908.0
2022-05-24 13:35:00,20.35,20.37,20.35,20.37,178059.0,20.35,20.37,20.35,20.37,178059.0
2022-05-24 13:40:00,20.36,20.38,20.35,20.36,187569.0,20.36,20.38,20.35,20.36,187569.0
2022-05-24 13:45:00,20.36,20.37,20.34,20.35,200935.0,20.36,20.37,20.34,20.35,200935.0
2022-05-24 13:50:00,20.36,20.36,20.34,20.36,143608.0,20.36,20.36,20.34,20.36,143608.0
2022-05-24 13:55:00,20.35,20.37,20.35,20.36,225484.0,20.35,20.37,20.35,20.36,225484.0
2022-05-24 14:00:00,20.36,20.38,20.35,20.37,193632.0,20.36,20.38,20.35,20.37,193632.0
2022-05-24 14:05:00,20.37,20.39,20.37,20.39,235595.0,20.37,20.39,20.37,20.39,235595.0
2022-05-24 14:10:00,20.39,20.41,20.38,20.39,276962.0,20.39,20.41,20.38,20.39,276962.0
2022-05-24 14:15:00,20.39,20.4,20.37,20.38,96965.0,20.39,20.4,20.37,20.38,96965.0
2022-05-24 14:20:00,20.38,20.39,20.36,20.39,201770.0,20.38,20.39,20.36,20.39,201770.0
2022-05-24 14:25:00,20.39,20.39,20.37,20.38,178434.0,20.39,20.39,20.37,20.38,178434.0
2022-05-24 14:30:00,20.38,20.4,20.37,20.4,125271.0,20.38,20.4,20.37,20.4,125271.0
2022-05-24 14:35:00,20.39,20.4,20.37,20.38,105236.0,20.39,20.4,20.37,20.38,105236.0
2022-05-24 14:40:00,20.38,20.38,20.36,20.37,209576.0,20.38,20.38,20.36,20.37,209576.0
2022-05-24 14:45:00,20.36,20.37,20.33,20.34,159150.0,20.36,20.37,20.33,20.34,159150.0
2022-05-24 14:50:00,20.32,20.33,20.31,20.32,119028.0,20.32,20.33,20.31,20.32,119028.0
2022-05-24 14:55:00,20.31,20.32,20.3,20.32,149245.0,20.31,20.32,20.3,20.32,149245.0
2022-05-24 15:00:00,20.31,20.34,20.3,20.34,178644.0,20.31,20.34,20.3,20.34,178644.0
2022-05-24 15:05:00,20.33,20.36,20.33,20.35,265374.0,20.33,20.36,20.33,20.35,265374.0
2022-05-24 15:10:00,20.36,20.37,20.35,20.37,109869.0,20.36,20.37,20.35,20.37,109869.0
2022-05-24 15:15:00,20.37,20.37,20.35,20.36,121993.0,20.37,20.37,20.35,20.36,121993.0
2022-05-24 15:20:00,20.35,20.38,20.35,20.38,253437.0,20.35,20.38,20.35,20.38,253437.0
2022-05-24 15:25:00,20.37,20.38,20.37,20.37,81914.0,20.37,20.38,20.37,20.37,81914.0
2022-05-24 15:30:00,20.37,20.38,20.36,20.38,217204.0,20.37,20.38,20.36,20.38,217204.0
2022-05-24 15:35:00,20.38,20.4,20.37,20.4,323240.0,20.38,20.4,20.37,20.4,323240.0
2022-05-24 15:40:00,20.39,20.41,20.39,20.39,273764.0,20.39,20.41,20.39,20.39,273764.0
2022-05-24 15:45:00,20.39,20.41,20.39,20.4,237554.0,20.39,20.41,20.39,20.4,237554.0
2022-05-24 15:50:00,20.4,20.41,20.39,20.39,412503.0,20.4,20.41,20.39,20.39,412503.0
2022-05-24 15:55:00,20.39,20.4,20.39,20.39,522135.0,20.39,20.4,20.39,20.39,522135.0
2022-05-25 09:30:00,20.21,20.24,20.19,20.23,436153.0,20.21,20.24,20.19,20.23,436153.0
2022-05-25 09:35:00,20.23,20.26,20.19,20.19,172411.0,20.23,20.26,20.19,20.19,172411.0
2022-05-25 09:40:00,20.19,20.2,20.15,20.17,187371.0,20.19,20.2,20.15,20.17,187371.0
2022-05-25 09:45:00,20.18,20.21,20.16,20.18,317856.0,20.18,20.21,20.16,20.18,317856.0
2022-05-25 09:50:00,20.19,20.21,20.18,20.19,206461.0,20.19,20.21,20.18,20.19,206461.0
2022-05-25 09:55:00,20.18,20.19,20.15,20.16,247592.0,20.18,20.19,20.15,20.16,247592.0
2022-05-25 10:00:00,20.16,20.24,20.13,20.23,294607.0,20.16,20.24,20.13,20.23,294607.0
2022-05-25 10:05:00,20.23,20.27,20.2,20.21,298599.0,20.23,20.27,20.2,20.21,298599.0
2022-05-25 10:10:00,20.21,20.28,20.21,20.27,164034.0,20.21,20.28,20.21,20.27,164034.0
2022-05-25 10:15:00,20.27,20.28,20.25,20.26,118716.0,20.27,20.28,20.25,20.26,118716.0
2022-05-25 10:20:00,20.26,20.27,20.23,20.24,128005.0,20.26,20.27,20.23,20.24,128005.0
2022-05-25 10:25:00,20.24,20.25,20.22,20.23,137553.0,20.24,20.25,20.22,20.23,137553.0
2022-05-25 10:30:00,20.23,20.25,20.22,20.23,79433.0,20.23,20.25,20.22,20.23,79433.0
2022-05-25 10:35:00,20.23,20.28,20.23,20.26,134552.0,20.23,20.28,20.23,20.26,134552.0
2022-05-25 10:40:00,20.26,20.26,20.23,20.25,14092.0,20.26,20.26,20.23,20.25,14092.0
2022-05-25 10:45:00,20.25,20.26,20.23,20.25,43259.0,20.25,20.26,20.23,20.25,43259.0
2022-05-25 10:50:00,20.25,20.25,20.22,20.25,38997.0,20.25,20.25,20.22,20.25,38997.0
2022-05-25 10:55:00,20.25,20.27,20.23,20.24,49872.0,20.25,20.27,20.23,20.24,49872.0
2022-05-25 11:00:00,20.25,20.25,20.22,20.23,183491.0,20.25,20.25,20.22,20.23,183491.0
2022-05-25 11:05:00,20.22,20.24,20.21,20.22,240723.0,20.22,20.24,20.21,20.22,240723.0
2022-05-25 11:10:00,20.21,20.24,20.2,20.21,221917.0,20.21,20.24,20.2,20.21,221917.0
2022-05-25 11:15:00,20.21,20.23,20.21,20.23,179926.0,20.21,20.23,20.21,20.23,179926.0
2022-05-25 11:20:00,20.23,20.24,20.21,20.22,146504.0,20.23,20.24,20.21,20.22,146504.0
2022-05-25 11:25:00,20.21,20.23,20.2,20.22,426002.0,20.21,20.23,20.2,20.22,426002.0
2022-05-25 11:30:00,20.22,20.22,20.19,20.2,275691.0,20.22,20.22,20.19,20.2,275691.0
2022-05-25 11:35:00,20.2,20.21,20.18,20.2,328825.0,20.2,20.21,20.18,20.2,328825.0
2022-05-25 11:40:00,20.2,20.2,20.17,20.19,172096.0,20.2,20.2,20.17,20.19,172096.0
2022-05-25 11:45:00,20.19,20.21,20.18,20.2,209120.0,20.19,20.21,20.18,20.2,209120.0
2022-05-25 11:50:00,20.2,20.2,20.12,20.18,814455.0,20.2,20.2,20.12,20.18,814455.0
2022-05-25 11:55:00,20.18,20.2,20.17,20.19,469663.0,20.18,20.2,20.17,20.19,469663.0
2022-05-25 12:00:00,20.19,20.22,20.18,20.21,561474.0,20.19,20.22,20.18,20.21,561474.0
2022-05-25 12:05:00,20.21,20.21,20.19,20.2,145740.0,20.21,20.21,20.19,20.2,145740.0
2022-05-25 12:10:00,20.19,20.22,20.18,20.2,146641.0,20.19,20.22,20.18,20.2,146641.0
2022-05-25 12:15:00,20.2,20.2,20.18,20.19,285178.0,20.2,20.2,20.18,20.19,285178.0
2022-05-25 12:20:00,20.19,20.21,20.19,20.19,233672.0,20.19,20.21,20.19,20.19,233672.0
2022-05-25 12:25:00,20.2,20.2,20.18,20.2,123522.0,20.2,20.2,20.18,20.2,123522.0
2022-05-25 12:30:00,20.2,20.21,20.18,20.19,238475.0,20.2,20.21,20.18,20.19,238475.0
2022-05-25 12:35:00,20.19,20.19,20.14,20.15,233038.0,20.19,20.19,20.14,20.15,233038.0
2022-05-25 12:40:00,20.14,20.15,20.13,20.14,114396.0,20.14,20.15,20.13,20.14,114396.0
2022-05-25 12:45:00,20.14,20.17,20.14,20.17,81135.0,20.14,20.17,20.14,20.17,81135.0
2022-05-25 12:50:00,20.17,20.17,20.14,20.16,107246.0,20.17,20.17,20.14,20.16,107246.0
2022-05-25 12:55:00,20.16,20.17,20.15,20.16,166751.0,20.16,20.17,20.15,20.16,166751.0
2022-05-25 13:00:00,20.16,20.18,20.14,20.17,158573.0,20.16,20.18,20.14,20.17,158573.0
2022-05-25 13:05:00,20.17,20.18,20.15,20.17,129407.0,20.17,20.18,20.15,20.17,129407.0
2022-05-25 13:10:00,20.17,20.19,20.16,20.19,182269.0,20.17,20.19,20.16,20.19,182269.0
2022-05-25 13:15:00,20.18,20.19,20.17,20.19,160737.0,20.18,20.19,20.17,20.19,160737.0
2022-05-25 13:20:00,20.19,20.21,20.18,20.2,316284.0,20.19,20.21,20.18,20.2,316284.0
2022-05-25 13:25:00,20.2,20.22,20.19,20.21,300348.0,20.2,20.22,20.19,20.21,300348.0
2022-05-25 13:30:00,20.21,20.21,20.18,20.19,147992.0,20.21,20.21,20.18,20.19,147992.0
2022-05-25 13:35:00,20.18,20.2,20.18,20.2,104895.0,20.18,20.2,20.18,20.2,104895.0
2022-05-25 13:40:00,20.19,20.21,20.19,20.2,84835.0,20.19,20.21,20.19,20.2,84835.0
2022-05-25 13:45:00,20.2,20.21,20.19,20.21,54960.0,20.2,20.21,20.19,20.21,54960.0
2022-05-25 13:50:00,20.2,20.2,20.18,20.2,76223.0,20.2,20.2,20.18,20.2,76223.0
2022-05-25 13:55:00,20.2,20.2,20.19,20.19,44198.0,20.2,20.2,20.19,20.19,44198.0
2022-05-25 14:00:00,20.2,20.28,20.19,20.26,222288.0,20.2,20.28,20.19,20.26,222288.0
2022-05-25 14:05:00,20.27,20.27,20.18,20.22,831455.0,20.27,20.27,20.18,20.22,831455.0
2022-05-25 14:10:00,20.23,20.28,20.23,20.27,82061.0,20.23,20.28,20.23,20.27,82061.0
2022-05-25 14:15:00,20.27,20.29,20.25,20.26,296543.0,20.27,20.29,20.25,20.26,296543.0
2022-05-25 14:20:00,20.26,20.28,20.25,20.25,221159.0,20.26,20.28,20.25,20.25,221159.0
2022-05-25 14:25:00,20.26,20.28,20.25,20.26,144869.0,20.26,20.28,20.25,20.26,144869.0
2022-05-25 14:30:00,20.26,20.3,20.25,20.29,284380.0,20.26,20.3,20.25,20.29,284380.0
2022-05-25 14:35:00,20.29,20.29,20.28,20.29,110969.0,20.29,20.29,20.28,20.29,110969.0
2022-05-25 14:40:00,20.29,20.29,20.27,20.29,70557.0,20.29,20.29,20.27,20.29,70557.0
2022-05-25 14:45:00,20.28,20.3,20.27,20.29,131497.0,20.28,20.3,20.27,20.29,131497.0
2022-05-25 14:50:00,20.29,20.31,20.28,20.3,249849.0,20.29,20.31,20.28,20.3,249849.0
2022-05-25 14:55:00,20.3,20.32,20.29,20.32,277595.0,20.3,20.32,20.29,20.32,277595.0
2022-05-25 15:00:00,20.32,20.35,20.32,20.34,159192.0,20.32,20.35,20.32,20.34,159192.0
2022-05-25 15:05:00,20.33,20.35,20.33,20.33,93580.0,20.33,20.35,20.33,20.33,93580.0
2022-05-25 15:10:00,20.34,20.36,20.33,20.35,120376.0,20.34,20.36,20.33,20.35,120376.0
2022-05-25 15:15:00,20.35,20.36,20.31,20.34,186783.0,20.35,20.36,20.31,20.34,186783.0
2022-05-25 15:20:00,20.33,20.34,20.32,20.34,72261.0,20.33,20.34,20.32,20.34,72261.0
2022-05-25 15:25:00,20.34,20.36,20.33,20.35,328548.0,20.34,20.36,20.33,20.35,328548.0
2022-05-25 15:30:00,20.35,20.36,20.33,20.35,271820.0,20.35,20.36,20.33,20.35,271820.0
2022-05-25 15:35:00,20.35,20.35,20.33,20.35,151239.0,20.35,20.35,20.33,20.35,151239.0
2022-05-25 15:40:00,20.34,20.36,20.33,20.35,130038.0,20.34,20.36,20.33,20.35,130038.0
2022-05-25 15:45:00,20.36,20.36,20.33,20.34,103344.0,20.36,20.36,20.33,20.34,103344.0
2022-05-25 15:50:00,20.34,20.34,20.32,20.34,186609.0,20.34,20.34,20.32,20.34,186609.0
2022-05-25 15:55:00,20.34,20.35,20.31,20.32,470090.0,20.34,20.35,20.31,20.32,470090.0
2022-05-26 09:30:00,20.14,20.17,20.12,20.16,480480.0,20.14,20.17,20.12,20.16,480480.0
2022-05-26 09:35:00,20.17,20.28,20.16,20.27,252543.0,20.17,20.28,20.16,20.27,252543.0
2022-05-26 09:40:00,20.26,20.26,20.19,20.25,349569.0,20.26,20.26,20.19,20.25,349569.0
2022-05-26 09:45:00,20.24,20.31,20.24,20.29,187179.0,20.24,20.31,20.24,20.29,187179.0
2022-05-26 09:50:00,20.28,20.3,20.26,20.26,180350.0,20.28,20.3,20.26,20.26,180350.0
2022-05-26 09:55:00,20.27,20.28,20.25,20.27,184988.0,20.27,20.28,20.25,20.27,184988.0
2022-05-26 10:00:00,20.27,20.29,20.25,20.29,333712.0,20.27,20.29,20.25,20.29,333712.0
2022-05-26 10:05:00,20.29,20.31,20.28,20.31,78198.0,20.29,20.31,20.28,20.31,78198.0
2022-05-26 10:10:00,20.3,20.36,20.29,20.35,358892.0,20.3,20.36,20.29,20.35,358892.0
2022-05-26 10:15:00,20.35,20.38,20.33,20.37,594262.0,20.35,20.38,20.33,20.37,594262.0
2022-05-26 10:20:00,20.38,20.38,20.33,20.35,539575.0,20.38,20.38,20.33,20.35,539575.0
2022-05-26 10:25:00,20.35,20.36,20.33,20.33,160492.0,20.35,20.36,20.33,20.33,160492.0
2022-05-26 10:30:00,20.34,20.35,20.3,20.3,53593.0,20.34,20.35,20.3,20.3,53593.0
2022-05-26 10:35:00,20.31,20.32,20.27,20.28,377313.0,20.31,20.32,20.27,20.28,377313.0
2022-05-26 10:40:00,20.29,20.29,20.27,20.28,99127.0,20.29,20.29,20.27,20.28,99127.0
2022-05-26 10:45:00,20.28,20.32,20.27,20.31,132021.0,20.28,20.32,20.27,20.31,132021.0
2022-05-26 10:50:00,20.31,20.32,20.26,20.27,418340.0,20.31,20.32,20.26,20.27,418340.0
2022-05-26 10:55:00,20.27,20.27,20.22,20.23,191912.0,20.27,20.27,20.22,20.23,191912.0
2022-05-26 11:00:00,20.24,20.25,20.22,20.23,219709.0,20.24,20.25,20.22,20.23,219709.0
2022-05-26 11:05:00,20.23,20.24,20.2,20.22,239231.0,20.23,20.24,20.2,20.22,239231.0
2022-05-26 11:10:00,20.23,20.25,20.22,20.25,243123.0,20.23,20.25,20.22,20.25,243123.0
2022-05-26 11:15:00,20.25,20.26,20.23,20.25,242034.0,20.25,20.26,20.23,20.25,242034.0
2022-05-26 11:20:00,20.26,20.26,20.23,20.24,206891.0,20.26,20.26,20.23,20.24,206891.0
2022-05-26 11:25:00,20.25,20.26,20.23,20.24,115391.0,20.25,20.26,20.23,20.24,115391.0
2022-05-26 11:30:00,20.25,20.27,20.24,20.24,155158.0,20.25,20.27,20.24,20.24,155158.0
2022-05-26 11:35:00,20.24,20.25,20.22,20.23,116060.0,20.24,20.25,20.22,20.23,116060.0
2022-05-26 11:40:00,20.23,20.24,20.22,20.22,105898.0,20.23,20.24,20.22,20.22,105898.0
2022-05-26 11:45:00,20.22,20.24,20.21,20.23,141537.0,20.22,20.24,20.21,20.23,141537.0
2022-05-26 11:50:00,20.23,20.24,20.22,20.23,178464.0,20.23,20.24,20.22,20.23,178464.0
2022-05-26 11:55:00,20.23,20.24,20.23,20.23,45445.0,20.23,20.24,20.23,20.23,45445.0
2022-05-26 12:00:00,20.23,20.27,20.23,20.26,127882.0,20.23,20.27,20.23,20.26,127882.0
2022-05-26 12:05:00,20.26,20.26,20.24,20.25,179554.0,20.26,20.26,20.24,20.25,179554.0
2022-05-26 12:10:00,20.25,20.26,20.24,20.25,90437.0,20.25,20.26,20.24,20.25,90437.0
2022-05-26 12:15:00,20.25,20.26,20.23,20.23,67412.0,20.25,20.26,20.23,20.23,67412.0
2022-05-26 12:20:00,20.24,20.25,20.23,20.24,226029.0,20.24,20.25,20.23,20.24,226029.0
2022-05-26 12:25:00,20.24,20.27,20.24,20.26,202626.0,20.24,20.27,20.24,20.26,202626.0
2022-05-26 12:30:00,20.27,20.27,20.25,20.25,100547.0,20.27,20.27,20.25,20.25,100547.0
2022-05-26 12:35:00,20.26,20.26,20.25,20.25,68078.0,20.26,20.26,20.25,20.25,68078.0
2022-05-26 12:40:00,20.25,20.26,20.22,20.22,198895.0,20.25,20.26,20.22,20.22,198895.0
2022-05-26 12:45:00,20.22,20.23,20.22,20.23,43910.0,20.22,20.23,20.22,20.23,43910.0
2022-05-26 12:50:00,20.23,20.24,20.22,20.23,76926.0,20.23,20.24,20.22,20.23,76926.0
2022-05-26 12:55:00,20.24,20.26,20.23,20.25,96757.0,20.24,20.26,20.23,20.25,96757.0
2022-05-26 13:00:00,20.26,20.3,20.25,20.29,288219.0,20.26,20.3,20.25,20.29,288219.0
2022-05-26 13:05:00,20.29,20.31,20.28,20.3,287350.0,20.29,20.31,20.28,20.3,287350.0
2022-05-26 13:10:00,20.3,20.3,20.28,20.29,154097.0,20.3,20.3,20.28,20.29,154097.0
2022-05-26 13:15:00,20.28,20.29,20.28,20.29,66120.0,20.28,20.29,20.28,20.29,66120.0
2022-05-26 13:20:00,20.29,20.29,20.27,20.27,215430.0,20.29,20.29,20.27,20.27,215430.0
2022-05-26 13:25:00,20.28,20.29,20.25,20.28,314258.0,20.28,20.29,20.25,20.28,314258.0
2022-05-26 13:30:00,20.28,20.29,20.27,20.27,122627.0,20.28,20.29,20.27,20.27,122627.0
2022-05-26 13:35:00,20.28,20.28,20.27,20.28,37147.0,20.28,20.28,20.27,20.28,37147.0
2022-05-26 13:40:00,20.28,20.28,20.27,20.27,54419.0,20.28,20.28,20.27,20.27,54419.0
2022-05-26 13:45:00,20.27,20.28,20.26,20.27,77642.0,20.27,20.28,20.26,20.27,77642.0
2022-05-26 13:50:00,20.27,20.28,20.25,20.25,151587.0,20.27,20.28,20.25,20.25,151587.0
2022-05-26 13:55:00,20.26,20.27,20.24,20.25,143545.0,20.26,20.27,20.24,20.25,143545.0
2022-05-26 14:00:00,20.25,20.26,20.23,20.25,92285.0,20.25,20.26,20.23,20.25,92285.0
2022-05-26 14:05:00,20.25,20.26,20.24,20.26,81740.0,20.25,20.26,20.24,20.26,81740.0
2022-05-26 14:10:00,20.26,20.26,20.25,20.26,31999.0,20.26,20.26,20.25,20.26,31999.0
2022-05-26 14:15:00,20.26,20.27,20.25,20.26,43987.0,20.26,20.27,20.25,20.26,43987.0
2022-05-26 14:20:00,20.27,20.28,20.26,20.28,45073.0,20.27,20.28,20.26,20.28,45073.0
2022-05-26 14:25:00,20.27,20.28,20.26,20.26,83265.0,20.27,20.28,20.26,20.26,83265.0
2022-05-26 14:30:00,20.26,20.28,20.26,20.28,79732.0,20.26,20.28,20.26,20.28,79732.0
2022-05-26 14:35:00,20.28,20.28,20.27,20.27,25652.0,20.28,20.28,20.27,20.27,25652.0
2022-05-26 14:40:00,20.28,20.29,20.27,20.28,84023.0,20.28,20.29,20.27,20.28,84023.0
2022-05-26 14:45:00,20.28,20.29,20.27,20.29,149934.0,20.28,20.29,20.27,20.29,149934.0
2022-05-26 14:50:00,20.28,20.29,20.27,20.29,304853.0,20.28,20.29,20.27,20.29,304853.0
2022-05-26 14:55:00,20.29,20.29,20.28,20.28,94803.0,20.29,20.29,20.28,20.28,94803.0
2022-05-26 15:00:00,20.29,20.31,20.28,20.3,323801.0,20.29,20.31,20.28,20.3,323801.0
2022-05-26 15:05:00,20.3,20.32,20.29,20.32,135668.0,20.3,20.32,20.29,20.32,135668.0
2022-05-26 15:10:00,20.32,20.32,20.31,20.32,33920.0,20.32,20.32,20.31,20.32,33920.0
2022-05-26 15:15:00,20.32,20.32,20.3,20.3,202835.0,20.32,20.32,20.3,20.3,202835.0
2022-05-26 15:20:00,20.3,20.31,20.3,20.3,38132.0,20.3,20.31,20.3,20.3,38132.0
2022-05-26 15:25:00,20.3,20.3,20.29,20.3,176635.0,20.3,20.3,20.29,20.3,176635.0
2022-05-26 15:30:00,20.3,20.31,20.29,20.3,419708.0,20.3,20.31,20.29,20.3,419708.0
2022-05-26 15:35:00,20.3,20.32,20.3,20.32,98764.0,20.3,20.32,20.3,20.32,98764.0
2022-05-26 15:40:00,20.32,20.33,20.31,20.33,104368.0,20.32,20.33,20.31,20.33,104368.0
2022-05-26 15:45:00,20.32,20.33,20.32,20.33,56748.0,20.32,20.33,20.32,20.33,56748.0
2022-05-26 15:50:00,20.32,20.34,20.32,20.32,203650.0,20.32,20.34,20.32,20.32,203650.0
2022-05-26 15:55:00,20.32,20.33,20.31,20.32,359315.0,20.32,20.33,20.31,20.32,359315.0
2022-05-27 09:30:00,20.62,20.65,20.61,20.63,531738.0,20.62,20.65,20.61,20.63,531738.0
2022-05-27 09:35:00,20.63,20.63,20.58,20.61,1410818.0,20.63,20.63,20.58,20.61,1410818.0
2022-05-27 09:40:00,20.61,20.64,20.55,20.55,629504.0,20.61,20.64,20.55,20.55,629504.0
2022-05-27 09:45:00,20.55,20.56,20.52,20.55,251482.0,20.55,20.56,20.52,20.55,251482.0
2022-05-27 09:50:00,20.54,20.57,20.54,20.56,585958.0,20.54,20.57,20.54,20.56,585958.0
2022-05-27 09:55:00,20.57,20.57,20.53,20.55,607143.0,20.57,20.57,20.53,20.55,607143.0
2022-05-27 10:00:00,20.54,20.56,20.46,20.47,618600.0,20.54,20.56,20.46,20.47,618600.0
2022-05-27 10:05:00,20.47,20.49,20.43,20.48,528218.0,20.47,20.49,20.43,20.48,528218.0
2022-05-27 10:10:00,20.47,20.49,20.45,20.46,203975.0,20.47,20.49,20.45,20.46,203975.0
2022-05-27 10:15:00,20.45,20.46,20.41,20.45,392116.0,20.45,20.46,20.41,20.45,392116.0
2022-05-27 10:20:00,20.45,20.47,20.44,20.46,482389.0,20.45,20.47,20.44,20.46,482389.0
2022-05-27 10:25:00,20.46,20.46,20.43,20.44,216298.0,20.46,20.46,20.43,20.44,216298.0
2022-05-27 10:30:00,20.44,20.46,20.44,20.46,139606.0,20.44,20.46,20.44,20.46,139606.0
2022-05-27 10:35:00,20.46,20.46,20.43,20.44,293612.0,20.46,20.46,20.43,20.44,293612.0
2022-05-27 10:40:00,20.44,20.46,20.43,20.46,410787.0,20.44,20.46,20.43,20.46,410787.0
2022-05-27 10:45:00,20.46,20.46,20.44,20.46,559525.0,20.46,20.46,20.44,20.46,559525.0
2022-05-27 10:50:00,20.46,20.46,20.41,20.44,460866.0,20.46,20.46,20.41,20.44,460866.0
2022-05-27 10:55:00,20.43,20.44,20.38,20.39,577806.0,20.43,20.44,20.38,20.39,577806.0
2022-05-27 11:00:00,20.39,20.42,20.32,20.33,478121.0,20.39,20.42,20.32,20.33,478121.0
2022-05-27 11:05:00,20.33,20.36,20.33,20.35,154176.0,20.33,20.36,20.33,20.35,154176.0
2022-05-27 11:10:00,20.35,20.36,20.34,20.35,243967.0,20.35,20.36,20.34,20.35,243967.0
2022-05-27 11:15:00,20.35,20.37,20.34,20.36,274043.0,20.35,20.37,20.34,20.36,274043.0
2022-05-27 11:20:00,20.36,20.4,20.36,20.39,255193.0,20.36,20.4,20.36,20.39,255193.0
2022-05-27 11:25:00,20.39,20.4,20.38,20.4,101287.0,20.39,20.4,20.38,20.4,101287.0
2022-05-27 11:30:00,20.4,20.4,20.39,20.39,226590.0,20.4,20.4,20.39,20.39,226590.0
2022-05-27 11:35:00,20.39,20.4,20.35,20.36,1591401.0,20.39,20.4,20.35,20.36,1591401.0
2022-05-27 11:40:00,20.36,20.38,20.35,20.35,203147.0,20.36,20.38,20.35,20.35,203147.0
2022-05-27 11:45:00,20.35,20.37,20.35,20.36,604558.0,20.35,20.37,20.35,20.36,604558.0
2022-05-27 11:50:00,20.36,20.37,20.35,20.35,254908.0,20.36,20.37,20.35,20.35,254908.0
2022-05-27 11:55:00,20.35,20.37,20.35,20.35,124834.0,20.35,20.37,20.35,20.35,124834.0
2022-05-27 12:00:00,20.36,20.36,20.35,20.35,56992.0,20.36,20.36,20.35,20.35,56992.0
2022-05-27 12:05:00,20.35,20.36,20.34,20.36,180420.0,20.35,20.36,20.34,20.36,180420.0
2022-05-27 12:10:00,20.36,20.37,20.35,20.37,91315.0,20.36,20.37,20.35,20.37,91315.0
2022-05-27 12:15:00,20.37,20.37,20.35,20.37,205452.0,20.37,20.37,20.35,20.37,205452.0
2022-05-27 12:20:00,20.36,20.37,20.36,20.37,92961.0,20.36,20.37,20.36,20.37,92961.0
2022-05-27 12:25:00,20.37,20.37,20.35,20.35,201624.0,20.37,20.37,20.35,20.35,201624.0
2022-05-27 12:30:00,20.35,20.36,20.34,20.35,282144.0,20.35,20.36,20.34,20.35,282144.0
2022-05-27 12:35:00,20.35,20.35,20.33,20.35,187181.0,20.35,20.35,20.33,20.35,187181.0
2022-05-27 12:40:00,20.35,20.35,20.33,20.35,117669.0,20.35,20.35,20.33,20.35,117669.0
2022-05-27 12:45:00,20.35,20.35,20.34,20.35,97453.0,20.35,20.35,20.34,20.35,97453.0
2022-05-27 12:50:00,20.34,20.35,20.33,20.35,74563.0,20.34,20.35,20.33,20.35,74563.0
2022-05-27 12:55:00,20.34,20.36,20.34,20.36,115019.0,20.34,20.36,20.34,20.36,115019.0
2022-05-27 13:00:00,20.36,20.36,20.35,20.36,278253.0,20.36,20.36,20.35,20.36,278253.0
2022-05-27 13:05:00,20.36,20.36,20.35,20.36,33185.0,20.36,20.36,20.35,20.36,33185.0
2022-05-27 13:10:00,20.36,20.36,20.35,20.36,169431.0,20.36,20.36,20.35,20.36,169431.0
2022-05-27 13:15:00,20.36,20.36,20.35,20.36,102616.0,20.36,20.36,20.35,20.36,102616.0
2022-05-27 13:20:00,20.36,20.37,20.35,20.37,626077.0,20.36,20.37,20.35,20.37,626077.0
2022-05-27 13:25:00,20.37,20.37,20.35,20.36,200763.0,20.37,20.37,20.35,20.36,200763.0
2022-05-27 13:30:00,20.37,20.37,20.36,20.36,62574.0,20.37,20.37,20.36,20.36,62574.0
2022-05-27 13:35:00,20.36,20.36,20.33,20.34,191653.0,20.36,20.36,20.33,20.34,191653.0
2022-05-27 13:40:00,20.34,20.35,20.33,20.34,121420.0,20.34,20.35,20.33,20.34,121420.0
2022-05-27 13:45:00,20.34,20.35,20.33,20.34,54748.0,20.34,20.35,20.33,20.34,54748.0
2022-05-27 13:50:00,20.35,20.36,20.34,20.36,102076.0,20.35,20.36,20.34,20.36,102076.0
2022-05-27 13:55:00,20.36,20.38,20.35,20.37,83822.0,20.36,20.38,20.35,20.37,83822.0
2022-05-27 14:00:00,20.37,20.38,20.36,20.37,284517.0,20.37,20.38,20.36,20.37,284517.0
2022-05-27 14:05:00,20.37,20.37,20.36,20.37,7225.0,20.37,20.37,20.36,20.37,7225.0
2022-05-27 14:10:00,20.37,20.37,20.36,20.37,23834.0,20.37,20.37,20.36,20.37,23834.0
2022-05-27 14:15:00,20.37,20.37,20.36,20.37,13196.0,20.37,20.37,20.36,20.37,13196.0
2022-05-27 14:20:00,20.36,20.38,20.36,20.38,58588.0,20.36,20.38,20.36,20.38,58588.0
2022-05-27 14:25:00,20.38,20.38,20.37,20.38,36074.0,20.38,20.38,20.37,20.38,36074.0
2022-05-27 14:30:00,20.38,20.39,20.37,20.39,115917.0,20.38,20.39,20.37,20.39,115917.0
2022-05-27 14:35:00,20.39,20.4,20.38,20.39,81027.0,20.39,20.4,20.38,20.39,81027.0
2022-05-27 14:40:00,20.39,20.4,20.39,20.39,54138.0,20.39,20.4,20.39,20.39,54138.0
2022-05-27 14:45:00,20.39,20.4,20.38,20.39,39059.0,20.39,20.4,20.38,20.39,39059.0
2022-05-27 14:50:00,20.38,20.39,20.38,20.39,61525.0,20.38,20.39,20.38,20.39,61525.0
2022-05-27 14:55:00,20.38,20.4,20.38,20.39,125941.0,20.38,20.4,20.38,20.39,125941.0
2022-05-27 15:00:00,20.39,20.4,20.39,20.39,121761.0,20.39,20.4,20.39,20.39,121761.0
2022-05-27 15:05:00,20.39,20.41,20.39,20.39,580848.0,20.39,20.41,20.39,20.39,580848.0
2022-05-27 15:10:00,20.39,20.4,20.39,20.4,70974.0,20.39,20.4,20.39,20.4,70974.0
2022-05-27 15:15:00,20.39,20.4,20.39,20.39,63048.0,20.39,20.4,20.39,20.39,63048.0
2022-05-27 15:20:00,20.4,20.4,20.39,20.39,116764.0,20.4,20.4,20.39,20.39,116764.0
2022-05-27 15:25:00,20.39,20.4,20.38,20.39,100770.0,20.39,20.4,20.38,20.39,100770.0
2022-05-27 15:30:00,20.39,20.39,20.38,20.38,253505.0,20.39,20.39,20.38,20.38,253505.0
2022-05-27 15:35:00,20.38,20.39,20.36,20.37,250707.0,20.38,20.39,20.36,20.37,250707.0
2022-05-27 15:40:00,20.37,20.38,20.36,20.38,181361.0,20.37,20.38,20.36,20.38,181361.0
2022-05-27 15:45:00,20.38,20.38,20.36,20.37,148678.0,20.38,20.38,20.36,20.37,148678.0
2022-05-27 15:50:00,20.37,20.38,20.36,20.37,251512.0,20.37,20.38,20.36,20.37,251512.0
2022-05-27 15:55:00,20.37,20.38,20.36,20.37,1095379.0,20.37,20.38,20.36,20.37,1095379.0
2022-05-31 09:30:00,20.16,20.28,20.16,20.24,735054.0,20.16,20.28,20.16,20.24,735054.0
2022-05-31 09:35:00,20.23,20.26,20.21,20.22,510688.0,20.23,20.26,20.21,20.22,510688.0
2022-05-31 09:40:00,20.23,20.24,20.19,20.2,314603.0,20.23,20.24,20.19,20.2,314603.0
2022-05-31 09:45:00,20.2,20.21,20.17,20.2,220663.0,20.2,20.21,20.17,20.2,220663.0
2022-05-31 09:50:00,20.2,20.25,20.2,20.25,126961.0,20.2,20.25,20.2,20.25,126961.0
2022-05-31 09:55:00,20.25,20.25,20.19,20.21,207608.0,20.25,20.25,20.19,20.21,207608.0
2022-05-31 10:00:00,20.21,20.22,20.13,20.15,342924.0,20.21,20.22,20.13,20.15,342924.0
2022-05-31 10:05:00,20.14,20.18,20.11,20.12,470682.0,20.14,20.18,20.11,20.12,470682.0
2022-05-31 10:10:00,20.12,20.17,20.12,20.17,366220.0,20.12,20.17,20.12,20.17,366220.0
2022-05-31 10:15:00,20.17,20.18,20.1,20.11,352934.0,20.17,20.18,20.1,20.11,352934.0
2022-05-31 10:20:00,20.11,20.15,20.09,20.1,377579.0,20.11,20.15,20.09,20.1,377579.0
2022-05-31 10:25:00,20.1,20.12,20.05,20.1,357412.0,20.1,20.12,20.05,20.1,357412.0
2022-05-31 10:30:00,20.11,20.14,20.1,20.14,99088.0,20.11,20.14,20.1,20.14,99088.0
2022-05-31 10:35:00,20.14,20.17,20.13,20.16,183312.0,20.14,20.17,20.13,20.16,183312.0
2022-05-31 10:40:00,20.16,20.16,20.13,20.14,89180.0,20.16,20.16,20.13,20.14,89180.0
2022-05-31 10:45:00,20.15,20.19,20.14,20.16,260477.0,20.15,20.19,20.14,20.16,260477.0
2022-05-31 10:50:00,20.15,20.16,20.13,20.15,93923.0,20.15,20.16,20.13,20.15,93923.0
2022-05-31 10:55:00,20.15,20.16,20.12,20.14,440111.0,20.15,20.16,20.12,20.14,440111.0
2022-05-31 11:00:00,20.14,20.18,20.14,20.15,307374.0,20.14,20.18,20.14,20.15,307374.0
2022-05-31 11:05:00,20.15,20.16,20.1,20.11,174754.0,20.15,20.16,20.1,20.11,174754.0
2022-05-31 11:10:00,20.12,20.12,20.07,20.07,872986.0,20.12,20.12,20.07,20.07,872986.0
2022-05-31 11:15:00,20.07,20.07,20.05,20.06,299443.0,20.07,20.07,20.05,20.06,299443.0
2022-05-31 11:20:00,20.06,20.06,20.02,20.03,325178.0,20.06,20.06,20.02,20.03,325178.0
2022-05-31 11:25:00,20.03,20.04,20.02,20.02,189085.0,20.03,20.04,20.02,20.02,189085.0
2022-05-31 11:30:00,20.02,20.04,20.01,20.01,183354.0,20.02,20.04,20.01,20.01,183354.0
2022-05-31 11:35:00,20.02,20.04,20.01,20.02,166521.0,20.02,20.04,20.01,20.02,166521.0
2022-05-31 11:40:00,20.02,20.05,20.01,20.05,151329.0,20.02,20.05,20.01,20.05,151329.0
2022-05-31 11:45:00,20.05,20.06,20.03,20.04,400689.0,20.05,20.06,20.03,20.04,400689.0
2022-05-31 11:50:00,20.04,20.07,20.03,20.05,339736.0,20.04,20.07,20.03,20.05,339736.0
2022-05-31 11:55:00,20.06,20.07,20.05,20.07,129083.0,20.06,20.07,20.05,20.07,129083.0
2022-05-31 12:00:00,20.06,20.09,20.06,20.08,234166.0,20.06,20.09,20.06,20.08,234166.0
2022-05-31 12:05:00,20.08,20.09,20.04,20.05,222792.0,20.08,20.09,20.04,20.05,222792.0
2022-05-31 12:10:00,20.05,20.07,20.04,20.07,145387.0,20.05,20.07,20.04,20.07,145387.0
2022-05-31 12:15:00,20.07,20.07,20.05,20.06,229442.0,20.07,20.07,20.05,20.06,229442.0
2022-05-31 12:20:00,20.06,20.07,20.03,20.05,232025.0,20.06,20.07,20.03,20.05,232025.0
2022-05-31 12:25:00,20.05,20.07,20.04,20.05,211853.0,20.05,20.07,20.04,20.05,211853.0
2022-05-31 12:30:00,20.05,20.07,20.04,20.07,273878.0,20.05,20.07,20.04,20.07,273878.0
2022-05-31 12:35:00,20.07,20.09,20.06,20.08,250069.0,20.07,20.09,20.06,20.08,250069.0
2022-05-31 12:40:00,20.07,20.08,20.06,20.08,664255.0,20.07,20.08,20.06,20.08,664255.0
2022-05-31 12:45:00,20.08,20.09,20.07,20.09,760743.0,20.08,20.09,20.07,20.09,760743.0
2022-05-31 12:50:00,20.08,20.09,20.07,20.09,306796.0,20.08,20.09,20.07,20.09,306796.0
2022-05-31 12:55:00,20.09,20.09,20.06,20.08,355731.0,20.09,20.09,20.06,20.08,355731.0
2022-05-31 13:00:00,20.07,20.09,20.04,20.05,782320.0,20.07,20.09,20.04,20.05,782320.0
2022-05-31 13:05:00,20.05,20.05,20.03,20.03,177493.0,20.05,20.05,20.03,20.03,177493.0
2022-05-31 13:10:00,20.04,20.04,20.02,20.03,155973.0,20.04,20.04,20.02,20.03,155973.0
2022-05-31 13:15:00,20.02,20.03,20.01,20.03,260516.0,20.02,20.03,20.01,20.03,260516.0
2022-05-31 13:20:00,20.03,20.03,19.99,20.01,869655.0,20.03,20.03,19.99,20.01,869655.0
2022-05-31 13:25:00,20.0,20.01,19.98,19.99,170083.0,20.0,20.01,19.98,19.99,170083.0
2022-05-31 13:30:00,19.98,19.99,19.96,19.98,251449.0,19.98,19.99,19.96,19.98,251449.0
2022-05-31 13:35:00,19.98,19.98,19.97,19.98,352920.0,19.98,19.98,19.97,19.98,352920.0
2022-05-31 13:40:00,19.98,19.98,19.97,19.98,218246.0,19.98,19.98,19.97,19.98,218246.0
2022-05-31 13:45:00,19.98,19.98,19.96,19.96,162748.0,19.98,19.98,19.96,19.96,162748.0
2022-05-31 13:50:00,19.96,19.97,19.96,19.96,201369.0,19.96,19.97,19.96,19.96,201369.0
2022-05-31 13:55:00,19.96,19.96,19.94,19.95,313370.0,19.96,19.96,19.94,19.95,313370.0
2022-05-31 14:00:00,19.95,19.96,19.92,19.93,1206343.0,19.95,19.96,19.92,19.93,1206343.0
2022-05-31 14:05:00,19.93,19.93,19.9,19.91,215355.0,19.93,19.93,19.9,19.91,215355.0
2022-05-31 14:10:00,19.91,19.92,19.9,19.92,234775.0,19.91,19.92,19.9,19.92,234775.0
2022-05-31 14:15:00,19.92,19.92,19.9,19.91,167091.0,19.92,19.92,19.9,19.91,167091.0
2022-05-31 14:20:00,19.92,19.93,19.9,19.91,534108.0,19.92,19.93,19.9,19.91,534108.0
2022-05-31 14:25:00,19.91,19.92,19.9,19.9,421590.0,19.91,19.92,19.9,19.9,421590.0
2022-05-31 14:30:00,19.9,19.92,19.9,19.92,232800.0,19.9,19.92,19.9,19.92,232800.0
2022-05-31 14:35:00,19.92,19.93,19.91,19.93,369593.0,19.92,19.93,19.91,19.93,369593.0
2022-05-31 14:40:00,19.93,19.94,19.91,19.93,147955.0,19.93,19.94,19.91,19.93,147955.0
2022-05-31 14:45:00,19.92,19.93,19.89,19.89,273392.0,19.92,19.93,19.89,19.89,273392.0
2022-05-31 14:50:00,19.9,19.91,19.87,19.88,273842.0,19.9,19.91,19.87,19.88,273842.0
2022-05-31 14:55:00,19.87,19.88,19.85,19.87,2022924.0,19.87,19.88,19.85,19.87,2022924.0
2022-05-31 15:00:00,19.87,19.87,19.84,19.85,254690.0,19.87,19.87,19.84,19.85,254690.0
2022-05-31 15:05:00,19.86,19.87,19.84,19.87,600072.0,19.86,19.87,19.84,19.87,600072.0
2022-05-31 15:10:00,19.87,19.88,19.85,19.88,357616.0,19.87,19.88,19.85,19.88,357616.0
2022-05-31 15:15:00,19.88,19.91,19.87,19.88,474372.0,19.88,19.91,19.87,19.88,474372.0
2022-05-31 15:20:00,19.88,19.9,19.87,19.89,341259.0,19.88,19.9,19.87,19.89,341259.0
2022-05-31 15:25:00,19.89,19.9,19.88,19.89,307955.0,19.89,19.9,19.88,19.89,307955.0
2022-05-31 15:30:00,19.89,19.9,19.88,19.89,124600.0,19.89,19.9,19.88,19.89,124600.0
2022-05-31 15:35:00,19.89,19.9,19.88,19.89,353241.0,19.89,19.9,19.88,19.89,353241.0
2022-05-31 15:40:00,19.89,19.9,19.88,19.88,331001.0,19.89,19.9,19.88,19.88,331001.0
2022-05-31 15:45:00,19.89,19.89,19.86,19.87,228941.0,19.89,19.89,19.86,19.87,228941.0
2022-05-31 15:50:00,19.87,19.89,19.86,19.87,904197.0,19.87,19.89,19.86,19.87,904197.0
2022-05-31 15:55:00,19.87,19.87,19.84,19.85,975825.0,19.87,19.87,19.84,19.85,975825.0
2022-06-01 09:30:00,20.19,20.27,20.19,20.26,829833.0,20.19,20.27,20.19,20.26,829833.0
2022-06-01 09:35:00,20.26,20.28,20.24,20.25,295955.0,20.26,20.28,20.24,20.25,295955.0
2022-06-01 09:40:00,20.25,20.25,20.21,20.21,478222.0,20.25,20.25,20.21,20.21,478222.0
2022-06-01 09:45:00,20.23,20.24,20.18,20.2,332124.0,20.23,20.24,20.18,20.2,332124.0
2022-06-01 09:50:00,20.2,20.2,20.16,20.17,615303.0,20.2,20.2,20.16,20.17,615303.0
2022-06-01 09:55:00,20.16,20.18,20.14,20.16,385280.0,20.16,20.18,20.14,20.16,385280.0
2022-06-01 10:00:00,20.15,20.16,20.06,20.1,874998.0,20.15,20.16,20.06,20.1,874998.0
2022-06-01 10:05:00,20.11,20.12,20.04,20.07,251411.0,20.11,20.12,20.04,20.07,251411.0
2022-06-01 10:10:00,20.07,20.08,20.03,20.07,238307.0,20.07,20.08,20.03,20.07,238307.0
2022-06-01 10:15:00,20.08,20.1,20.04,20.06,1649505.0,20.08,20.1,20.04,20.06,1649505.0
2022-06-01 10:20:00,20.06,20.09,20.05,20.06,167085.0,20.06,20.09,20.05,20.06,167085.0
2022-06-01 10:25:00,20.05,20.07,20.02,20.02,246640.0,20.05,20.07,20.02,20.02,246640.0
2022-06-01 10:30:00,20.02,20.06,19.98,20.01,486470.0,20.02,20.06,19.98,20.01,486470.0
2022-06-01 10:35:00,20.01,20.06,20.0,20.05,111951.0,20.01,20.06,20.0,20.05,111951.0
2022-06-01 10:40:00,20.05,20.09,20.04,20.06,218421.0,20.05,20.09,20.04,20.06,218421.0
2022-06-01 10:45:00,20.05,20.08,20.02,20.07,302165.0,20.05,20.08,20.02,20.07,302165.0
2022-06-01 10:50:00,20.07,20.11,20.06,20.11,613680.0,20.07,20.11,20.06,20.11,613680.0
2022-06-01 10:55:00,20.1,20.12,20.08,20.11,132841.0,20.1,20.12,20.08,20.11,132841.0
2022-06-01 11:00:00,20.11,20.12,20.09,20.11,216189.0,20.11,20.12,20.09,20.11,216189.0
2022-06-01 11:05:00,20.11,20.13,20.09,20.11,217868.0,20.11,20.13,20.09,20.11,217868.0
2022-06-01 11:10:00,20.11,20.14,20.1,20.12,201461.0,20.11,20.14,20.1,20.12,201461.0
2022-06-01 11:15:00,20.12,20.12,20.08,20.1,448017.0,20.12,20.12,20.08,20.1,448017.0
2022-06-01 11:20:00,20.1,20.1,20.08,20.09,111623.0,20.1,20.1,20.08,20.09,111623.0
2022-06-01 11:25:00,20.08,20.1,20.07,20.1,171877.0,20.08,20.1,20.07,20.1,171877.0
2022-06-01 11:30:00,20.1,20.11,20.09,20.11,171331.0,20.1,20.11,20.09,20.11,171331.0
2022-06-01 11:35:00,20.11,20.12,20.1,20.11,430561.0,20.11,20.12,20.1,20.11,430561.0
2022-06-01 11:40:00,20.12,20.14,20.1,20.13,400122.0,20.12,20.14,20.1,20.13,400122.0
2022-06-01 11:45:00,20.12,20.15,20.11,20.13,320457.0,20.12,20.15,20.11,20.13,320457.0
2022-06-01 11:50:00,20.12,20.17,20.12,20.16,473097.0,20.12,20.17,20.12,20.16,473097.0
2022-06-01 11:55:00,20.15,20.17,20.13,20.14,195368.0,20.15,20.17,20.13,20.14,195368.0
2022-06-01 12:00:00,20.14,20.16,20.13,20.16,132824.0,20.14,20.16,20.13,20.16,132824.0
2022-06-01 12:05:00,20.16,20.16,20.13,20.16,241007.0,20.16,20.16,20.13,20.16,241007.0
2022-06-01 12:10:00,20.16,20.18,20.14,20.17,259606.0,20.16,20.18,20.14,20.17,259606.0
2022-06-01 12:15:00,20.17,20.19,20.16,20.18,70241.0,20.17,20.19,20.16,20.18,70241.0
2022-06-01 12:20:00,20.18,20.2,20.17,20.19,88802.0,20.18,20.2,20.17,20.19,88802.0
2022-06-01 12:25:00,20.19,20.19,20.17,20.17,72238.0,20.19,20.19,20.17,20.17,72238.0
2022-06-01 12:30:00,20.18,20.21,20.17,20.2,203800.0,20.18,20.21,20.17,20.2,203800.0
2022-06-01 12:35:00,20.21,20.22,20.18,20.18,177074.0,20.21,20.22,20.18,20.18,177074.0
2022-06-01 12:40:00,20.19,20.19,20.18,20.19,222724.0,20.19,20.19,20.18,20.19,222724.0
2022-06-01 12:45:00,20.19,20.19,20.18,20.19,302767.0,20.19,20.19,20.18,20.19,302767.0
2022-06-01 12:50:00,20.19,20.19,20.18,20.19,212077.0,20.19,20.19,20.18,20.19,212077.0
2022-06-01 12:55:00,20.19,20.23,20.19,20.22,712834.0,20.19,20.23,20.19,20.22,712834.0
2022-06-01 13:00:00,20.22,20.24,20.21,20.23,201821.0,20.22,20.24,20.21,20.23,201821.0
2022-06-01 13:05:00,20.23,20.25,20.23,20.24,128565.0,20.23,20.25,20.23,20.24,128565.0
2022-06-01 13:10:00,20.25,20.26,20.22,20.23,550792.0,20.25,20.26,20.22,20.23,550792.0
2022-06-01 13:15:00,20.23,20.23,20.22,20.23,109733.0,20.23,20.23,20.22,20.23,109733.0
2022-06-01 13:20:00,20.23,20.23,20.17,20.19,421830.0,20.23,20.23,20.17,20.19,421830.0
2022-06-01 13:25:00,20.19,20.2,20.15,20.16,162444.0,20.19,20.2,20.15,20.16,162444.0
2022-06-01 13:30:00,20.16,20.17,20.15,20.15,307667.0,20.16,20.17,20.15,20.15,307667.0
2022-06-01 13:35:00,20.16,20.18,20.15,20.17,241360.0,20.16,20.18,20.15,20.17,241360.0
2022-06-01 13:40:00,20.18,20.18,20.16,20.17,206562.0,20.18,20.18,20.16,20.17,206562.0
2022-06-01 13:45:00,20.18,20.18,20.16,20.18,155782.0,20.18,20.18,20.16,20.18,155782.0
2022-06-01 13:50:00,20.18,20.18,20.17,20.18,25158.0,20.18,20.18,20.17,20.18,25158.0
2022-06-01 13:55:00,20.18,20.18,20.17,20.17,144392.0,20.18,20.18,20.17,20.17,144392.0
2022-06-01 14:00:00,20.17,20.2,20.16,20.2,1093932.0,20.17,20.2,20.16,20.2,1093932.0
2022-06-01 14:05:00,20.2,20.2,20.16,20.17,286605.0,20.2,20.2,20.16,20.17,286605.0
2022-06-01 14:10:00,20.18,20.18,20.15,20.16,346705.0,20.18,20.18,20.15,20.16,346705.0
2022-06-01 14:15:00,20.17,20.17,20.16,20.16,48013.0,20.17,20.17,20.16,20.16,48013.0
2022-06-01 14:20:00,20.16,20.19,20.16,20.18,261666.0,20.16,20.19,20.16,20.18,261666.0
2022-06-01 14:25:00,20.17,20.2,20.17,20.19,300709.0,20.17,20.2,20.17,20.19,300709.0
2022-06-01 14:30:00,20.19,20.2,20.18,20.19,131310.0,20.19,20.2,20.18,20.19,131310.0
2022-06-01 14:35:00,20.19,20.2,20.18,20.19,238963.0,20.19,20.2,20.18,20.19,238963.0
2022-06-01 14:40:00,20.19,20.22,20.19,20.21,239893.0,20.19,20.22,20.19,20.21,239893.0
2022-06-01 14:45:00,20.22,20.23,20.19,20.21,550798.0,20.22,20.23,20.19,20.21,550798.0
2022-06-01 14:50:00,20.21,20.22,20.19,20.19,225320.0,20.21,20.22,20.19,20.19,225320.0
2022-06-01 14:55:00,20.2,20.21,20.18,20.2,388017.0,20.2,20.21,20.18,20.2,388017.0
2022-06-01 15:00:00,20.2,20.2,20.17,20.18,290896.0,20.2,20.2,20.17,20.18,290896.0
2022-06-01 15:05:00,20.19,20.22,20.18,20.21,216231.0,20.19,20.22,20.18,20.21,216231.0
2022-06-01 15:10:00,20.21,20.21,20.18,20.2,345363.0,20.21,20.21,20.18,20.2,345363.0
2022-06-01 15:15:00,20.19,20.2,20.17,20.18,439156.0,20.19,20.2,20.17,20.18,439156.0
2022-06-01 15:20:00,20.18,20.2,20.17,20.17,265425.0,20.18,20.2,20.17,20.17,265425.0
2022-06-01 15:25:00,20.18,20.19,20.17,20.18,137063.0,20.18,20.19,20.17,20.18,137063.0
2022-06-01 15:30:00,20.18,20.18,20.15,20.16,117325.0,20.18,20.18,20.15,20.16,117325.0
2022-06-01 15:35:00,20.16,20.17,20.15,20.17,381468.0,20.16,20.17,20.15,20.17,381468.0
2022-06-01 15:40:00,20.17,20.17,20.15,20.16,211272.0,20.17,20.17,20.15,20.16,211272.0
2022-06-01 15:45:00,20.16,20.16,20.14,20.15,241714.0,20.16,20.16,20.14,20.15,241714.0
2022-06-01 15:50:00,20.16,20.17,20.14,20.16,470865.0,20.16,20.17,20.14,20.16,470865.0
2022-06-01 15:55:00,20.16,20.16,20.13,20.14,734713.0,20.16,20.16,20.13,20.14,734713.0
2022-06-02 09:30:00,20.35,20.45,20.35,20.45,630369.0,20.35,20.45,20.35,20.45,630369.0
2022-06-02 09:35:00,20.45,20.49,20.41,20.48,903789.0,20.45,20.49,20.41,20.48,903789.0
2022-06-02 09:40:00,20.49,20.49,20.43,20.48,357715.0,20.49,20.49,20.43,20.48,357715.0
2022-06-02 09:45:00,20.47,20.49,20.43,20.48,209185.0,20.47,20.49,20.43,20.48,209185.0
2022-06-02 09:50:00,20.48,20.49,20.44,20.45,1343410.0,20.48,20.49,20.44,20.45,1343410.0
2022-06-02 09:55:00,20.45,20.47,20.38,20.42,283673.0,20.45,20.47,20.38,20.42,283673.0
2022-06-02 10:00:00,20.42,20.44,20.4,20.44,222535.0,20.42,20.44,20.4,20.44,222535.0
2022-06-02 10:05:00,20.43,20.52,20.43,20.51,361532.0,20.43,20.52,20.43,20.51,361532.0
2022-06-02 10:10:00,20.51,20.55,20.5,20.54,299997.0,20.51,20.55,20.5,20.54,299997.0
2022-06-02 10:15:00,20.54,20.55,20.5,20.5,511830.0,20.54,20.55,20.5,20.5,511830.0
2022-06-02 10:20:00,20.51,20.51,20.42,20.42,470915.0,20.51,20.51,20.42,20.42,470915.0
2022-06-02 10:25:00,20.43,20.45,20.39,20.43,202264.0,20.43,20.45,20.39,20.43,202264.0
2022-06-02 10:30:00,20.43,20.49,20.41,20.48,247629.0,20.43,20.49,20.41,20.48,247629.0
2022-06-02 10:35:00,20.48,20.52,20.47,20.49,327760.0,20.48,20.52,20.47,20.49,327760.0
2022-06-02 10:40:00,20.5,20.5,20.45,20.48,126459.0,20.5,20.5,20.45,20.48,126459.0
2022-06-02 10:45:00,20.48,20.49,20.44,20.48,110392.0,20.48,20.49,20.44,20.48,110392.0
2022-06-02 10:50:00,20.48,20.5,20.46,20.48,487448.0,20.48,20.5,20.46,20.48,487448.0
2022-06-02 10:55:00,20.48,20.5,20.47,20.48,151890.0,20.48,20.5,20.47,20.48,151890.0
2022-06-02 11:00:00,20.48,20.52,20.47,20.51,218246.0,20.48,20.52,20.47,20.51,218246.0
2022-06-02 11:05:00,20.51,20.54,20.49,20.54,258884.0,20.51,20.54,20.49,20.54,258884.0
2022-06-02 11:10:00,20.53,20.57,20.53,20.55,332649.0,20.53,20.57,20.53,20.55,332649.0
2022-06-02 11:15:00,20.55,20.55,20.51,20.52,645031.0,20.55,20.55,20.51,20.52,645031.0
2022-06-02 11:20:00,20.51,20.53,20.49,20.51,340326.0,20.51,20.53,20.49,20.51,340326.0
2022-06-02 11:25:00,20.51,20.53,20.5,20.52,276182.0,20.51,20.53,20.5,20.52,276182.0
2022-06-02 11:30:00,20.52,20.53,20.5,20.52,443363.0,20.52,20.53,20.5,20.52,443363.0
2022-06-02 11:35:00,20.53,20.53,20.51,20.52,221385.0,20.53,20.53,20.51,20.52,221385.0
2022-06-02 11:40:00,20.52,20.56,20.52,20.54,450779.0,20.52,20.56,20.52,20.54,450779.0
2022-06-02 11:45:00,20.54,20.55,20.53,20.53,194731.0,20.54,20.55,20.53,20.53,194731.0
2022-06-02 11:50:00,20.53,20.56,20.53,20.54,187253.0,20.53,20.56,20.53,20.54,187253.0
2022-06-02 11:55:00,20.55,20.55,20.51,20.52,150698.0,20.55,20.55,20.51,20.52,150698.0
2022-06-02 12:00:00,20.52,20.54,20.5,20.53,258237.0,20.52,20.54,20.5,20.53,258237.0
2022-06-02 12:05:00,20.53,20.54,20.5,20.54,276097.0,20.53,20.54,20.5,20.54,276097.0
2022-06-02 12:10:00,20.54,20.56,20.53,20.55,243847.0,20.54,20.56,20.53,20.55,243847.0
2022-06-02 12:15:00,20.54,20.55,20.54,20.55,170831.0,20.54,20.55,20.54,20.55,170831.0
2022-06-02 12:20:00,20.55,20.56,20.54,20.55,94710.0,20.55,20.56,20.54,20.55,94710.0
2022-06-02 12:25:00,20.55,20.57,20.53,20.57,196827.0,20.55,20.57,20.53,20.57,196827.0
2022-06-02 12:30:00,20.57,20.58,20.55,20.56,212347.0,20.57,20.58,20.55,20.56,212347.0
2022-06-02 12:35:00,20.56,20.59,20.56,20.57,320718.0,20.56,20.59,20.56,20.57,320718.0
2022-06-02 12:40:00,20.57,20.58,20.55,20.56,103308.0,20.57,20.58,20.55,20.56,103308.0
2022-06-02 12:45:00,20.56,20.58,20.55,20.55,159107.0,20.56,20.58,20.55,20.55,159107.0
2022-06-02 12:50:00,20.55,20.57,20.55,20.56,253704.0,20.55,20.57,20.55,20.56,253704.0
2022-06-02 12:55:00,20.55,20.56,20.55,20.55,187265.0,20.55,20.56,20.55,20.55,187265.0
2022-06-02 13:00:00,20.55,20.57,20.54,20.55,270784.0,20.55,20.57,20.54,20.55,270784.0
2022-06-02 13:05:00,20.55,20.55,20.53,20.54,127651.0,20.55,20.55,20.53,20.54,127651.0
2022-06-02 13:10:00,20.53,20.54,20.51,20.52,379440.0,20.53,20.54,20.51,20.52,379440.0
2022-06-02 13:15:00,20.52,20.54,20.5,20.52,368538.0,20.52,20.54,20.5,20.52,368538.0
2022-06-02 13:20:00,20.53,20.53,20.5,20.51,344839.0,20.53,20.53,20.5,20.51,344839.0
2022-06-02 13:25:00,20.51,20.52,20.5,20.51,246616.0,20.51,20.52,20.5,20.51,246616.0
2022-06-02 13:30:00,20.52,20.55,20.51,20.55,171222.0,20.52,20.55,20.51,20.55,171222.0
2022-06-02 13:35:00,20.54,20.56,20.53,20.56,177908.0,20.54,20.56,20.53,20.56,177908.0
2022-06-02 13:40:00,20.55,20.56,20.54,20.55,126757.0,20.55,20.56,20.54,20.55,126757.0
2022-06-02 13:45:00,20.55,20.56,20.54,20.54,109366.0,20.55,20.56,20.54,20.54,109366.0
2022-06-02 13:50:00,20.55,20.56,20.52,20.53,834395.0,20.55,20.56,20.52,20.53,834395.0
2022-06-02 13:55:00,20.52,20.54,20.51,20.54,250857.0,20.52,20.54,20.51,20.54,250857.0
2022-06-02 14:00:00,20.54,20.54,20.52,20.54,125042.0,20.54,20.54,20.52,20.54,125042.0
2022-06-02 14:05:00,20.54,20.56,20.53,20.55,176401.0,20.54,20.56,20.53,20.55,176401.0
2022-06-02 14:10:00,20.55,20.57,20.54,20.55,147748.0,20.55,20.57,20.54,20.55,147748.0
2022-06-02 14:15:00,20.55,20.57,20.54,20.56,110997.0,20.55,20.57,20.54,20.56,110997.0
2022-06-02 14:20:00,20.56,20.57,20.54,20.55,142806.0,20.56,20.57,20.54,20.55,142806.0
2022-06-02 14:25:00,20.55,20.56,20.54,20.56,162911.0,20.55,20.56,20.54,20.56,162911.0
2022-06-02 14:30:00,20.55,20.58,20.55,20.58,80638.0,20.55,20.58,20.55,20.58,80638.0
2022-06-02 14:35:00,20.57,20.59,20.57,20.58,224754.0,20.57,20.59,20.57,20.58,224754.0
2022-06-02 14:40:00,20.58,20.59,20.57,20.57,136488.0,20.58,20.59,20.57,20.57,136488.0
2022-06-02 14:45:00,20.57,20.6,20.57,20.6,200088.0,20.57,20.6,20.57,20.6,200088.0
2022-06-02 14:50:00,20.59,20.6,20.58,20.59,95705.0,20.59,20.6,20.58,20.59,95705.0
2022-06-02 14:55:00,20.59,20.59,20.57,20.57,146265.0,20.59,20.59,20.57,20.57,146265.0
2022-06-02 15:00:00,20.57,20.6,20.57,20.6,147007.0,20.57,20.6,20.57,20.6,147007.0
2022-06-02 15:05:00,20.59,20.6,20.58,20.58,124520.0,20.59,20.6,20.58,20.58,124520.0
2022-06-02 15:10:00,20.58,20.59,20.57,20.59,225848.0,20.58,20.59,20.57,20.59,225848.0
2022-06-02 15:15:00,20.58,20.59,20.57,20.57,69371.0,20.58,20.59,20.57,20.57,69371.0
2022-06-02 15:20:00,20.57,20.58,20.56,20.57,96305.0,20.57,20.58,20.56,20.57,96305.0
2022-06-02 15:25:00,20.57,20.58,20.56,20.56,81678.0,20.57,20.58,20.56,20.56,81678.0
2022-06-02 15:30:00,20.57,20.57,20.56,20.57,68156.0,20.57,20.57,20.56,20.57,68156.0
2022-06-02 15:35:00,20.57,20.58,20.56,20.57,396511.0,20.57,20.58,20.56,20.57,396511.0
2022-06-02 15:40:00,20.57,20.57,20.56,20.57,257043.0,20.57,20.57,20.56,20.57,257043.0
2022-06-02 15:45:00,20.57,20.57,20.55,20.56,297107.0,20.57,20.57,20.55,20.56,297107.0
2022-06-02 15:50:00,20.56,20.57,20.56,20.57,202078.0,20.56,20.57,20.56,20.57,202078.0
2022-06-02 15:55:00,20.57,20.58,20.56,20.58,641603.0,20.57,20.58,20.56,20.58,641603.0
2022-06-03 09:30:00,20.53,20.58,20.51,20.55,334436.0,20.53,20.58,20.51,20.55,334436.0
2022-06-03 09:35:00,20.55,20.56,20.45,20.46,513113.0,20.55,20.56,20.45,20.46,513113.0
2022-06-03 09:40:00,20.46,20.52,20.45,20.51,413382.0,20.46,20.52,20.45,20.51,413382.0
2022-06-03 09:45:00,20.5,20.54,20.48,20.53,264175.0,20.5,20.54,20.48,20.53,264175.0
2022-06-03 09:50:00,20.53,20.58,20.53,20.57,164118.0,20.53,20.58,20.53,20.57,164118.0
2022-06-03 09:55:00,20.57,20.57,20.54,20.56,117369.0,20.57,20.57,20.54,20.56,117369.0
2022-06-03 10:00:00,20.56,20.59,20.53,20.54,131211.0,20.56,20.59,20.53,20.54,131211.0
2022-06-03 10:05:00,20.54,20.57,20.51,20.55,161234.0,20.54,20.57,20.51,20.55,161234.0
2022-06-03 10:10:00,20.55,20.56,20.47,20.48,237626.0,20.55,20.56,20.47,20.48,237626.0
2022-06-03 10:15:00,20.49,20.5,20.44,20.45,455186.0,20.49,20.5,20.44,20.45,455186.0
2022-06-03 10:20:00,20.44,20.45,20.37,20.41,552812.0,20.44,20.45,20.37,20.41,552812.0
2022-06-03 10:25:00,20.4,20.42,20.36,20.38,391455.0,20.4,20.42,20.36,20.38,391455.0
2022-06-03 10:30:00,20.37,20.42,20.35,20.4,601840.0,20.37,20.42,20.35,20.4,601840.0
2022-06-03 10:35:00,20.41,20.41,20.33,20.34,337458.0,20.41,20.41,20.33,20.34,337458.0
2022-06-03 10:40:00,20.34,20.38,20.32,20.37,173344.0,20.34,20.38,20.32,20.37,173344.0
2022-06-03 10:45:00,20.37,20.38,20.33,20.34,217717.0,20.37,20.38,20.33,20.34,217717.0
2022-06-03 10:50:00,20.33,20.35,20.31,20.34,198722.0,20.33,20.35,20.31,20.34,198722.0
2022-06-03 10:55:00,20.35,20.36,20.32,20.32,285738.0,20.35,20.36,20.32,20.32,285738.0
2022-06-03 11:00:00,20.32,20.32,20.25,20.26,703185.0,20.32,20.32,20.25,20.26,703185.0
2022-06-03 11:05:00,20.26,20.31,20.25,20.3,329584.0,20.26,20.31,20.25,20.3,329584.0
2022-06-03 11:10:00,20.29,20.3,20.26,20.3,217601.0,20.29,20.3,20.26,20.3,217601.0
2022-06-03 11:15:00,20.3,20.3,20.27,20.28,178328.0,20.3,20.3,20.27,20.28,178328.0
2022-06-03 11:20:00,20.29,20.29,20.21,20.23,650345.0,20.29,20.29,20.21,20.23,650345.0
2022-06-03 11:25:00,20.22,20.23,20.17,20.23,482442.0,20.22,20.23,20.17,20.23,482442.0
2022-06-03 11:30:00,20.23,20.23,20.18,20.21,416166.0,20.23,20.23,20.18,20.21,416166.0
2022-06-03 11:35:00,20.22,20.23,20.2,20.21,396407.0,20.22,20.23,20.2,20.21,396407.0
2022-06-03 11:40:00,20.21,20.21,20.17,20.19,232705.0,20.21,20.21,20.17,20.19,232705.0
2022-06-03 11:45:00,20.18,20.19,20.15,20.18,605977.0,20.18,20.19,20.15,20.18,605977.0
2022-06-03 11:50:00,20.17,20.22,20.16,20.19,435879.0,20.17,20.22,20.16,20.19,435879.0
2022-06-03 11:55:00,20.19,20.22,20.19,20.2,324123.0,20.19,20.22,20.19,20.2,324123.0
2022-06-03 12:00:00,20.19,20.2,20.17,20.19,351042.0,20.19,20.2,20.17,20.19,351042.0
2022-06-03 12:05:00,20.19,20.22,20.16,20.2,303439.0,20.19,20.22,20.16,20.2,303439.0
2022-06-03 12:10:00,20.2,20.21,20.18,20.21,204317.0,20.2,20.21,20.18,20.21,204317.0
2022-06-03 12:15:00,20.21,20.22,20.16,20.17,276754.0,20.21,20.22,20.16,20.17,276754.0
2022-06-03 12:20:00,20.16,20.22,20.15,20.21,240266.0,20.16,20.22,20.15,20.21,240266.0
2022-06-03 12:25:00,20.2,20.22,20.19,20.22,285022.0,20.2,20.22,20.19,20.22,285022.0
2022-06-03 12:30:00,20.21,20.23,20.19,20.21,110653.0,20.21,20.23,20.19,20.21,110653.0
2022-06-03 12:35:00,20.21,20.22,20.2,20.21,118923.0,20.21,20.22,20.2,20.21,118923.0
2022-06-03 12:40:00,20.22,20.22,20.17,20.19,284642.0,20.22,20.22,20.17,20.19,284642.0
2022-06-03 12:45:00,20.19,20.22,20.18,20.22,238526.0,20.19,20.22,20.18,20.22,238526.0
2022-06-03 12:50:00,20.22,20.23,20.2,20.22,205969.0,20.22,20.23,20.2,20.22,205969.0
2022-06-03 12:55:00,20.23,20.25,20.21,20.24,591293.0,20.23,20.25,20.21,20.24,591293.0
2022-06-03 13:00:00,20.24,20.25,20.22,20.23,113300.0,20.24,20.25,20.22,20.23,113300.0
2022-06-03 13:05:00,20.23,20.23,20.2,20.22,203338.0,20.23,20.23,20.2,20.22,203338.0
2022-06-03 13:10:00,20.21,20.22,20.2,20.21,110751.0,20.21,20.22,20.2,20.21,110751.0
2022-06-03 13:15:00,20.2,20.21,20.17,20.18,257360.0,20.2,20.21,20.17,20.18,257360.0
2022-06-03 13:20:00,20.18,20.22,20.17,20.22,368979.0,20.18,20.22,20.17,20.22,368979.0
2022-06-03 13:25:00,20.22,20.23,20.19,20.2,314155.0,20.22,20.23,20.19,20.2,314155.0
2022-06-03 13:30:00,20.2,20.22,20.19,20.21,143957.0,20.2,20.22,20.19,20.21,143957.0
2022-06-03 13:35:00,20.21,20.21,20.18,20.19,261816.0,20.21,20.21,20.18,20.19,261816.0
2022-06-03 13:40:00,20.18,20.2,20.17,20.2,132383.0,20.18,20.2,20.17,20.2,132383.0
2022-06-03 13:45:00,20.2,20.21,20.19,20.21,140851.0,20.2,20.21,20.19,20.21,140851.0
2022-06-03 13:50:00,20.2,20.21,20.18,20.19,333570.0,20.2,20.21,20.18,20.19,333570.0
2022-06-03 13:55:00,20.19,20.21,20.18,20.19,268433.0,20.19,20.21,20.18,20.19,268433.0
2022-06-03 14:00:00,20.19,20.19,20.17,20.18,190445.0,20.19,20.19,20.17,20.18,190445.0
2022-06-03 14:05:00,20.18,20.19,20.17,20.18,106369.0,20.18,20.19,20.17,20.18,106369.0
2022-06-03 14:10:00,20.18,20.19,20.17,20.18,58642.0,20.18,20.19,20.17,20.18,58642.0
2022-06-03 14:15:00,20.18,20.21,20.18,20.21,170976.0,20.18,20.21,20.18,20.21,170976.0
2022-06-03 14:20:00,20.21,20.22,20.19,20.21,105189.0,20.21,20.22,20.19,20.21,105189.0
2022-06-03 14:25:00,20.21,20.24,20.2,20.23,235395.0,20.21,20.24,20.2,20.23,235395.0
2022-06-03 14:30:00,20.23,20.24,20.22,20.23,187407.0,20.23,20.24,20.22,20.23,187407.0
2022-06-03 14:35:00,20.23,20.24,20.22,20.23,236383.0,20.23,20.24,20.22,20.23,236383.0
2022-06-03 14:40:00,20.23,20.25,20.22,20.24,109920.0,20.23,20.25,20.22,20.24,109920.0
2022-06-03 14:45:00,20.25,20.25,20.23,20.25,101766.0,20.25,20.25,20.23,20.25,101766.0
2022-06-03 14:50:00,20.25,20.25,20.23,20.25,248614.0,20.25,20.25,20.23,20.25,248614.0
2022-06-03 14:55:00,20.25,20.26,20.24,20.26,180345.0,20.25,20.26,20.24,20.26,180345.0
2022-06-03 15:00:00,20.26,20.26,20.24,20.25,180400.0,20.26,20.26,20.24,20.25,180400.0
2022-06-03 15:05:00,20.24,20.24,20.21,20.22,340644.0,20.24,20.24,20.21,20.22,340644.0
2022-06-03 15:10:00,20.23,20.24,20.21,20.22,240357.0,20.23,20.24,20.21,20.22,240357.0
2022-06-03 15:15:00,20.23,20.24,20.22,20.23,35763.0,20.23,20.24,20.22,20.23,35763.0
2022-06-03 15:20:00,20.24,20.24,20.22,20.23,60347.0,20.24,20.24,20.22,20.23,60347.0
2022-06-03 15:25:00,20.24,20.25,20.23,20.25,54998.0,20.24,20.25,20.23,20.25,54998.0
2022-06-03 15:30:00,20.24,20.25,20.23,20.25,88760.0,20.24,20.25,20.23,20.25,88760.0
2022-06-03 15:35:00,20.25,20.25,20.23,20.24,402779.0,20.25,20.25,20.23,20.24,402779.0
2022-06-03 15:40:00,20.23,20.24,20.22,20.23,107654.0,20.23,20.24,20.22,20.23,107654.0
2022-06-03 15:45:00,20.23,20.23,20.21,20.22,126087.0,20.23,20.23,20.21,20.22,126087.0
2022-06-03 15:50:00,20.22,20.23,20.21,20.23,279545.0,20.22,20.23,20.21,20.23,279545.0
2022-06-03 15:55:00,20.23,20.24,20.22,20.23,573025.0,20.23,20.24,20.22,20.23,573025.0
2022-06-06 09:30:00,20.61,20.64,20.59,20.62,531693.0,20.61,20.64,20.59,20.62,531693.0
2022-06-06 09:35:00,20.62,20.62,20.55,20.58,341019.0,20.62,20.62,20.55,20.58,341019.0
2022-06-06 09:40:00,20.58,20.58,20.53,20.54,520470.0,20.58,20.58,20.53,20.54,520470.0
2022-06-06 09:45:00,20.54,20.54,20.51,20.53,161053.0,20.54,20.54,20.51,20.53,161053.0
2022-06-06 09:50:00,20.52,20.52,20.48,20.5,492817.0,20.52,20.52,20.48,20.5,492817.0
2022-06-06 09:55:00,20.5,20.54,20.48,20.53,139965.0,20.5,20.54,20.48,20.53,139965.0
2022-06-06 10:00:00,20.53,20.54,20.5,20.51,394611.0,20.53,20.54,20.5,20.51,394611.0
2022-06-06 10:05:00,20.51,20.52,20.47,20.48,183117.0,20.51,20.52,20.47,20.48,183117.0
2022-06-06 10:10:00,20.48,20.48,20.4,20.42,492099.0,20.48,20.48,20.4,20.42,492099.0
2022-06-06 10:15:00,20.42,20.43,20.4,20.43,349526.0,20.42,20.43,20.4,20.43,349526.0
2022-06-06 10:20:00,20.43,20.43,20.39,20.4,212825.0,20.43,20.43,20.39,20.4,212825.0
2022-06-06 10:25:00,20.41,20.45,20.41,20.43,225165.0,20.41,20.45,20.41,20.43,225165.0
2022-06-06 10:30:00,20.43,20.44,20.39,20.42,364876.0,20.43,20.44,20.39,20.42,364876.0
2022-06-06 10:35:00,20.43,20.46,20.4,20.46,187687.0,20.43,20.46,20.4,20.46,187687.0
2022-06-06 10:40:00,20.45,20.46,20.42,20.44,108327.0,20.45,20.46,20.42,20.44,108327.0
2022-06-06 10:45:00,20.44,20.45,20.42,20.45,84497.0,20.44,20.45,20.42,20.45,84497.0
2022-06-06 10:50:00,20.45,20.49,20.44,20.48,163102.0,20.45,20.49,20.44,20.48,163102.0
2022-06-06 10:55:00,20.48,20.49,20.47,20.48,38891.0,20.48,20.49,20.47,20.48,38891.0
2022-06-06 11:00:00,20.48,20.49,20.44,20.45,303940.0,20.48,20.49,20.44,20.45,303940.0
2022-06-06 11:05:00,20.45,20.45,20.41,20.42,125402.0,20.45,20.45,20.41,20.42,125402.0
2022-06-06 11:10:00,20.41,20.42,20.35,20.35,1016511.0,20.41,20.42,20.35,20.35,1016511.0
2022-06-06 11:15:00,20.35,20.37,20.32,20.34,296420.0,20.35,20.37,20.32,20.34,296420.0
2022-06-06 11:20:00,20.34,20.37,20.33,20.36,198666.0,20.34,20.37,20.33,20.36,198666.0
2022-06-06 11:25:00,20.36,20.38,20.34,20.35,205192.0,20.36,20.38,20.34,20.35,205192.0
2022-06-06 11:30:00,20.34,20.37,20.33,20.37,187319.0,20.34,20.37,20.33,20.37,187319.0
2022-06-06 11:35:00,20.36,20.39,20.35,20.39,200587.0,20.36,20.39,20.35,20.39,200587.0
2022-06-06 11:40:00,20.39,20.42,20.38,20.4,328525.0,20.39,20.42,20.38,20.4,328525.0
2022-06-06 11:45:00,20.4,20.42,20.37,20.38,300677.0,20.4,20.42,20.37,20.38,300677.0
2022-06-06 11:50:00,20.38,20.39,20.37,20.38,133769.0,20.38,20.39,20.37,20.38,133769.0
2022-06-06 11:55:00,20.38,20.4,20.37,20.39,255664.0,20.38,20.4,20.37,20.39,255664.0
2022-06-06 12:00:00,20.39,20.4,20.35,20.36,329293.0,20.39,20.4,20.35,20.36,329293.0
2022-06-06 12:05:00,20.37,20.4,20.36,20.38,243610.0,20.37,20.4,20.36,20.38,243610.0
2022-06-06 12:10:00,20.39,20.39,20.37,20.39,178306.0,20.39,20.39,20.37,20.39,178306.0
2022-06-06 12:15:00,20.39,20.4,20.37,20.39,303858.0,20.39,20.4,20.37,20.39,303858.0
2022-06-06 12:20:00,20.4,20.41,20.37,20.37,170133.0,20.4,20.41,20.37,20.37,170133.0
2022-06-06 12:25:00,20.37,20.39,20.35,20.36,295319.0,20.37,20.39,20.35,20.36,295319.0
2022-06-06 12:30:00,20.35,20.37,20.35,20.37,125327.0,20.35,20.37,20.35,20.37,125327.0
2022-06-06 12:35:00,20.37,20.38,20.36,20.38,140603.0,20.37,20.38,20.36,20.38,140603.0
2022-06-06 12:40:00,20.37,20.38,20.36,20.37,381174.0,20.37,20.38,20.36,20.37,381174.0
2022-06-06 12:45:00,20.36,20.37,20.35,20.36,151228.0,20.36,20.37,20.35,20.36,151228.0
2022-06-06 12:50:00,20.36,20.37,20.34,20.36,108051.0,20.36,20.37,20.34,20.36,108051.0
2022-06-06 12:55:00,20.36,20.39,20.35,20.38,186041.0,20.36,20.39,20.35,20.38,186041.0
2022-06-06 13:00:00,20.39,20.39,20.35,20.36,294903.0,20.39,20.39,20.35,20.36,294903.0
2022-06-06 13:05:00,20.37,20.39,20.36,20.38,222343.0,20.37,20.39,20.36,20.38,222343.0
2022-06-06 13:10:00,20.38,20.38,20.36,20.37,131345.0,20.38,20.38,20.36,20.37,131345.0
2022-06-06 13:15:00,20.38,20.38,20.37,20.38,146242.0,20.38,20.38,20.37,20.38,146242.0
2022-06-06 13:20:00,20.38,20.39,20.36,20.38,261293.0,20.38,20.39,20.36,20.38,261293.0
2022-06-06 13:25:00,20.38,20.4,20.37,20.39,394986.0,20.38,20.4,20.37,20.39,394986.0
2022-06-06 13:30:00,20.39,20.42,20.38,20.42,113405.0,20.39,20.42,20.38,20.42,113405.0
2022-06-06 13:35:00,20.41,20.45,20.41,20.44,152022.0,20.41,20.45,20.41,20.44,152022.0
2022-06-06 13:40:00,20.43,20.45,20.43,20.44,189505.0,20.43,20.45,20.43,20.44,189505.0
2022-06-06 13:45:00,20.44,20.44,20.42,20.42,98040.0,20.44,20.44,20.42,20.42,98040.0
2022-06-06 13:50:00,20.43,20.44,20.42,20.43,104085.0,20.43,20.44,20.42,20.43,104085.0
2022-06-06 13:55:00,20.43,20.44,20.42,20.44,102872.0,20.43,20.44,20.42,20.44,102872.0
2022-06-06 14:00:00,20.43,20.44,20.4,20.41,170714.0,20.43,20.44,20.4,20.41,170714.0
2022-06-06 14:05:00,20.42,20.42,20.39,20.41,270965.0,20.42,20.42,20.39,20.41,270965.0
2022-06-06 14:10:00,20.4,20.41,20.39,20.41,143313.0,20.4,20.41,20.39,20.41,143313.0
2022-06-06 14:15:00,20.4,20.41,20.38,20.39,572290.0,20.4,20.41,20.38,20.39,572290.0
2022-06-06 14:20:00,20.39,20.4,20.38,20.4,148763.0,20.39,20.4,20.38,20.4,148763.0
2022-06-06 14:25:00,20.39,20.4,20.37,20.38,82121.0,20.39,20.4,20.37,20.38,82121.0
2022-06-06 14:30:00,20.38,20.38,20.36,20.37,202183.0,20.38,20.38,20.36,20.37,202183.0
2022-06-06 14:35:00,20.38,20.38,20.36,20.36,123653.0,20.38,20.38,20.36,20.36,123653.0
2022-06-06 14:40:00,20.36,20.38,20.36,20.38,73455.0,20.36,20.38,20.36,20.38,73455.0
2022-06-06 14:45:00,20.38,20.38,20.36,20.37,156159.0,20.38,20.38,20.36,20.37,156159.0
2022-06-06 14:50:00,20.36,20.38,20.35,20.38,237697.0,20.36,20.38,20.35,20.38,237697.0
2022-06-06 14:55:00,20.37,20.39,20.36,20.37,224391.0,20.37,20.39,20.36,20.37,224391.0
2022-06-06 15:00:00,20.37,20.37,20.35,20.35,65747.0,20.37,20.37,20.35,20.35,65747.0
2022-06-06 15:05:00,20.36,20.37,20.35,20.37,91654.0,20.36,20.37,20.35,20.37,91654.0
2022-06-06 15:10:00,20.37,20.38,20.36,20.38,141115.0,20.37,20.38,20.36,20.38,141115.0
2022-06-06 15:15:00,20.38,20.39,20.37,20.38,86203.0,20.38,20.39,20.37,20.38,86203.0
2022-06-06 15:20:00,20.37,20.38,20.36,20.38,138666.0,20.37,20.38,20.36,20.38,138666.0
2022-06-06 15:25:00,20.38,20.38,20.37,20.38,73022.0,20.38,20.38,20.37,20.38,73022.0
2022-06-06 15:30:00,20.38,20.39,20.37,20.39,57347.0,20.38,20.39,20.37,20.39,57347.0
2022-06-06 15:35:00,20.39,20.39,20.37,20.38,277953.0,20.39,20.39,20.37,20.38,277953.0
2022-06-06 15:40:00,20.39,20.4,20.38,20.39,166510.0,20.39,20.4,20.38,20.39,166510.0
2022-06-06 15:45:00,20.39,20.4,20.37,20.38,503351.0,20.39,20.4,20.37,20.38,503351.0
2022-06-06 15:50:00,20.38,20.39,20.37,20.37,243575.0,20.38,20.39,20.37,20.37,243575.0
2022-06-06 15:55:00,20.37,20.38,20.37,20.38,303529.0,20.37,20.38,20.37,20.38,303529.0
2022-06-07 09:30:00,20.27,20.29,20.23,20.28,474268.0,20.27,20.29,20.23,20.28,474268.0
2022-06-07 09:35:00,20.28,20.32,20.24,20.25,372643.0,20.28,20.32,20.24,20.25,372643.0
2022-06-07 09:40:00,20.25,20.3,20.25,20.28,71511.0,20.25,20.3,20.25,20.28,71511.0
2022-06-07 09:45:00,20.28,20.37,20.27,20.37,312232.0,20.28,20.37,20.27,20.37,312232.0
2022-06-07 09:50:00,20.37,20.44,20.36,20.43,272674.0,20.37,20.44,20.36,20.43,272674.0
2022-06-07 09:55:00,20.43,20.44,20.4,20.41,188714.0,20.43,20.44,20.4,20.41,188714.0
2022-06-07 10:00:00,20.41,20.42,20.37,20.39,221519.0,20.41,20.42,20.37,20.39,221519.0
2022-06-07 10:05:00,20.38,20.4,20.35,20.38,225757.0,20.38,20.4,20.35,20.38,225757.0
2022-06-07 10:10:00,20.38,20.39,20.35,20.38,295030.0,20.38,20.39,20.35,20.38,295030.0
2022-06-07 10:15:00,20.39,20.41,20.38,20.4,137581.0,20.39,20.41,20.38,20.4,137581.0
2022-06-07 10:20:00,20.4,20.43,20.39,20.41,552415.0,20.4,20.43,20.39,20.41,552415.0
2022-06-07 10:25:00,20.42,20.43,20.41,20.41,257037.0,20.42,20.43,20.41,20.41,257037.0
2022-06-07 10:30:00,20.42,20.45,20.4,20.45,355834.0,20.42,20.45,20.4,20.45,355834.0
2022-06-07 10:35:00,20.45,20.5,20.44,20.46,491787.0,20.45,20.5,20.44,20.46,491787.0
2022-06-07 10:40:00,20.47,20.5,20.46,20.47,390004.0,20.47,20.5,20.46,20.47,390004.0
2022-06-07 10:45:00,20.48,20.49,20.45,20.48,232312.0,20.48,20.49,20.45,20.48,232312.0
2022-06-07 10:50:00,20.48,20.49,20.46,20.48,79655.0,20.48,20.49,20.46,20.48,79655.0
2022-06-07 10:55:00,20.48,20.48,20.44,20.46,307949.0,20.48,20.48,20.44,20.46,307949.0
2022-06-07 11:00:00,20.45,20.48,20.44,20.45,241052.0,20.45,20.48,20.44,20.45,241052.0
2022-06-07 11:05:00,20.45,20.46,20.43,20.44,87693.0,20.45,20.46,20.43,20.44,87693.0
2022-06-07 11:10:00,20.44,20.46,20.43,20.45,57660.0,20.44,20.46,20.43,20.45,57660.0
2022-06-07 11:15:00,20.45,20.47,20.41,20.43,273214.0,20.45,20.47,20.41,20.43,273214.0
2022-06-07 11:20:00,20.43,20.44,20.41,20.41,112925.0,20.43,20.44,20.41,20.41,112925.0
2022-06-07 11:25:00,20.41,20.43,20.4,20.42,211999.0,20.41,20.43,20.4,20.42,211999.0
2022-06-07 11:30:00,20.42,20.44,20.41,20.42,211406.0,20.42,20.44,20.41,20.42,211406.0
2022-06-07 11:35:00,20.42,20.42,20.39,20.41,340175.0,20.42,20.42,20.39,20.41,340175.0
2022-06-07 11:40:00,20.41,20.43,20.4,20.42,72786.0,20.41,20.43,20.4,20.42,72786.0
2022-06-07 11:45:00,20.42,20.45,20.42,20.43,446618.0,20.42,20.45,20.42,20.43,446618.0
2022-06-07 11:50:00,20.43,20.44,20.41,20.43,206265.0,20.43,20.44,20.41,20.43,206265.0
2022-06-07 11:55:00,20.42,20.45,20.42,20.44,126609.0,20.42,20.45,20.42,20.44,126609.0
2022-06-07 12:00:00,20.44,20.45,20.42,20.43,128069.0,20.44,20.45,20.42,20.43,128069.0
2022-06-07 12:05:00,20.44,20.44,20.42,20.44,93758.0,20.44,20.44,20.42,20.44,93758.0
2022-06-07 12:10:00,20.44,20.46,20.43,20.46,183630.0,20.44,20.46,20.43,20.46,183630.0
2022-06-07 12:15:00,20.46,20.46,20.43,20.44,248735.0,20.46,20.46,20.43,20.44,248735.0
2022-06-07 12:20:00,20.45,20.46,20.44,20.46,196215.0,20.45,20.46,20.44,20.46,196215.0
2022-06-07 12:25:00,20.46,20.49,20.45,20.48,199964.0,20.46,20.49,20.45,20.48,199964.0
2022-06-07 12:30:00,20.49,20.52,20.48,20.51,274490.0,20.49,20.52,20.48,20.51,274490.0
2022-06-07 12:35:00,20.51,20.51,20.49,20.5,175040.0,20.51,20.51,20.49,20.5,175040.0
2022-06-07 12:40:00,20.5,20.51,20.47,20.48,479313.0,20.5,20.51,20.47,20.48,479313.0
2022-06-07 12:45:00,20.49,20.51,20.46,20.46,305333.0,20.49,20.51,20.46,20.46,305333.0
2022-06-07 12:50:00,20.46,20.48,20.46,20.48,125482.0,20.46,20.48,20.46,20.48,125482.0
2022-06-07 12:55:00,20.48,20.48,20.46,20.48,125026.0,20.48,20.48,20.46,20.48,125026.0
2022-06-07 13:00:00,20.48,20.49,20.45,20.46,200498.0,20.48,20.49,20.45,20.46,200498.0
2022-06-07 13:05:00,20.47,20.48,20.45,20.46,92972.0,20.47,20.48,20.45,20.46,92972.0
2022-06-07 13:10:00,20.45,20.46,20.43,20.44,187973.0,20.45,20.46,20.43,20.44,187973.0
2022-06-07 13:15:00,20.44,20.44,20.43,20.44,53169.0,20.44,20.44,20.43,20.44,53169.0
2022-06-07 13:20:00,20.44,20.46,20.43,20.45,154984.0,20.44,20.46,20.43,20.45,154984.0
2022-06-07 13:25:00,20.45,20.46,20.43,20.43,194176.0,20.45,20.46,20.43,20.43,194176.0
2022-06-07 13:30:00,20.44,20.46,20.43,20.44,293416.0,20.44,20.46,20.43,20.44,293416.0
2022-06-07 13:35:00,20.44,20.45,20.43,20.44,86411.0,20.44,20.45,20.43,20.44,86411.0
2022-06-07 13:40:00,20.44,20.48,20.43,20.47,161450.0,20.44,20.48,20.43,20.47,161450.0
2022-06-07 13:45:00,20.47,20.48,20.45,20.46,177197.0,20.47,20.48,20.45,20.46,177197.0
2022-06-07 13:50:00,20.46,20.48,20.46,20.46,160130.0,20.46,20.48,20.46,20.46,160130.0
2022-06-07 13:55:00,20.46,20.47,20.44,20.44,242144.0,20.46,20.47,20.44,20.44,242144.0
2022-06-07 14:00:00,20.44,20.46,20.44,20.45,231829.0,20.44,20.46,20.44,20.45,231829.0
2022-06-07 14:05:00,20.45,20.49,20.44,20.48,218960.0,20.45,20.49,20.44,20.48,218960.0
2022-06-07 14:10:00,20.48,20.5,20.48,20.5,230411.0,20.48,20.5,20.48,20.5,230411.0
2022-06-07 14:15:00,20.5,20.51,20.49,20.49,186772.0,20.5,20.51,20.49,20.49,186772.0
2022-06-07 14:20:00,20.49,20.51,20.49,20.5,126208.0,20.49,20.51,20.49,20.5,126208.0
2022-06-07 14:25:00,20.5,20.51,20.49,20.49,123382.0,20.5,20.51,20.49,20.49,123382.0
2022-06-07 14:30:00,20.49,20.52,20.49,20.52,224095.0,20.49,20.52,20.49,20.52,224095.0
2022-06-07 14:35:00,20.52,20.54,20.51,20.54,104592.0,20.52,20.54,20.51,20.54,104592.0
2022-06-07 14:40:00,20.53,20.54,20.52,20.52,96767.0,20.53,20.54,20.52,20.52,96767.0
2022-06-07 14:45:00,20.52,20.53,20.5,20.52,154476.0,20.52,20.53,20.5,20.52,154476.0
2022-06-07 14:50:00,20.52,20.54,20.52,20.54,143786.0,20.52,20.54,20.52,20.54,143786.0
2022-06-07 14:55:00,20.54,20.55,20.53,20.54,199861.0,20.54,20.55,20.53,20.54,199861.0
2022-06-07 15:00:00,20.54,20.56,20.54,20.55,140154.0,20.54,20.56,20.54,20.55,140154.0
2022-06-07 15:05:00,20.56,20.56,20.54,20.55,261778.0,20.56,20.56,20.54,20.55,261778.0
2022-06-07 15:10:00,20.56,20.57,20.54,20.54,208372.0,20.56,20.57,20.54,20.54,208372.0
2022-06-07 15:15:00,20.54,20.56,20.54,20.55,162534.0,20.54,20.56,20.54,20.55,162534.0
2022-06-07 15:20:00,20.55,20.56,20.53,20.54,119974.0,20.55,20.56,20.53,20.54,119974.0
2022-06-07 15:25:00,20.54,20.55,20.52,20.54,531278.0,20.54,20.55,20.52,20.54,531278.0
2022-06-07 15:30:00,20.54,20.55,20.53,20.55,115995.0,20.54,20.55,20.53,20.55,115995.0
2022-06-07 15:35:00,20.55,20.55,20.53,20.54,141951.0,20.55,20.55,20.53,20.54,141951.0
2022-06-07 15:40:00,20.54,20.54,20.52,20.52,118948.0,20.54,20.54,20.52,20.52,118948.0
2022-06-07 15:45:00,20.52,20.53,20.52,20.53,64976.0,20.52,20.53,20.52,20.53,64976.0
2022-06-07 15:50:00,20.53,20.54,20.52,20.53,146333.0,20.53,20.54,20.52,20.53,146333.0
2022-06-07 15:55:00,20.54,20.55,20.52,20.53,542419.0,20.54,20.55,20.52,20.53,542419.0
2022-06-08 09:30:00,20.36,20.38,20.33,20.34,249573.0,20.36,20.38,20.33,20.34,249573.0
2022-06-08 09:35:00,20.35,20.39,20.32,20.34,152455.0,20.35,20.39,20.32,20.34,152455.0
2022-06-08 09:40:00,20.33,20.35,20.31,20.32,287103.0,20.33,20.35,20.31,20.32,287103.0
2022-06-08 09:45:00,20.32,20.33,20.28,20.3,226899.0,20.32,20.33,20.28,20.3,226899.0
2022-06-08 09:50:00,20.29,20.35,20.28,20.34,387752.0,20.29,20.35,20.28,20.34,387752.0
2022-06-08 09:55:00,20.34,20.35,20.31,20.33,124464.0,20.34,20.35,20.31,20.33,124464.0
2022-06-08 10:00:00,20.33,20.37,20.31,20.37,235441.0,20.33,20.37,20.31,20.37,235441.0
2022-06-08 10:05:00,20.37,20.39,20.36,20.37,330395.0,20.37,20.39,20.36,20.37,330395.0
2022-06-08 10:10:00,20.37,20.37,20.34,20.35,163331.0,20.37,20.37,20.34,20.35,163331.0
2022-06-08 10:15:00,20.35,20.41,20.34,20.41,196399.0,20.35,20.41,20.34,20.41,196399.0
2022-06-08 10:20:00,20.41,20.42,20.38,20.39,159773.0,20.41,20.42,20.38,20.39,159773.0
2022-06-08 10:25:00,20.39,20.41,20.38,20.4,126581.0,20.39,20.41,20.38,20.4,126581.0
2022-06-08 10:30:00,20.41,20.44,20.41,20.43,252188.0,20.41,20.44,20.41,20.43,252188.0
2022-06-08 10:35:00,20.42,20.45,20.42,20.43,285680.0,20.42,20.45,20.42,20.43,285680.0
2022-06-08 10:40:00,20.44,20.44,20.42,20.42,64746.0,20.44,20.44,20.42,20.42,64746.0
2022-06-08 10:45:00,20.43,20.46,20.42,20.43,260364.0,20.43,20.46,20.42,20.43,260364.0
2022-06-08 10:50:00,20.44,20.45,20.42,20.43,314807.0,20.44,20.45,20.42,20.43,314807.0
2022-06-08 10:55:00,20.43,20.44,20.42,20.43,225054.0,20.43,20.44,20.42,20.43,225054.0
2022-06-08 11:00:00,20.42,20.44,20.41,20.43,290946.0,20.42,20.44,20.41,20.43,290946.0
2022-06-08 11:05:00,20.44,20.48,20.43,20.46,959166.0,20.44,20.48,20.43,20.46,959166.0
2022-06-08 11:10:00,20.47,20.47,20.44,20.46,282867.0,20.47,20.47,20.44,20.46,282867.0
2022-06-08 11:15:00,20.46,20.48,20.45,20.48,323366.0,20.46,20.48,20.45,20.48,323366.0
2022-06-08 11:20:00,20.48,20.49,20.46,20.48,256000.0,20.48,20.49,20.46,20.48,256000.0
2022-06-08 11:25:00,20.48,20.49,20.46,20.46,149535.0,20.48,20.49,20.46,20.46,149535.0
2022-06-08 11:30:00,20.46,20.49,20.46,20.48,238414.0,20.46,20.49,20.46,20.48,238414.0
2022-06-08 11:35:00,20.48,20.5,20.48,20.49,159267.0,20.48,20.5,20.48,20.49,159267.0
2022-06-08 11:40:00,20.5,20.5,20.45,20.45,423503.0,20.5,20.5,20.45,20.45,423503.0
2022-06-08 11:45:00,20.46,20.48,20.45,20.48,276346.0,20.46,20.48,20.45,20.48,276346.0
2022-06-08 11:50:00,20.47,20.48,20.46,20.48,119923.0,20.47,20.48,20.46,20.48,119923.0
2022-06-08 11:55:00,20.48,20.48,20.46,20.47,92132.0,20.48,20.48,20.46,20.47,92132.0
2022-06-08 12:00:00,20.48,20.49,20.47,20.48,208112.0,20.48,20.49,20.47,20.48,208112.0
2022-06-08 12:05:00,20.47,20.47,20.43,20.44,239812.0,20.47,20.47,20.43,20.44,239812.0
2022-06-08 12:10:00,20.45,20.46,20.44,20.45,157153.0,20.45,20.46,20.44,20.45,157153.0
2022-06-08 12:15:00,20.45,20.45,20.44,20.44,46085.0,20.45,20.45,20.44,20.44,46085.0
2022-06-08 12:20:00,20.45,20.45,20.42,20.43,67054.0,20.45,20.45,20.42,20.43,67054.0
2022-06-08 12:25:00,20.43,20.44,20.42,20.43,66812.0,20.43,20.44,20.42,20.43,66812.0
2022-06-08 12:30:00,20.44,20.44,20.42,20.43,194008.0,20.44,20.44,20.42,20.43,194008.0
2022-06-08 12:35:00,20.42,20.44,20.41,20.42,241736.0,20.42,20.44,20.41,20.42,241736.0
2022-06-08 12:40:00,20.42,20.43,20.39,20.39,134461.0,20.42,20.43,20.39,20.39,134461.0
2022-06-08 12:45:00,20.4,20.42,20.39,20.4,259077.0,20.4,20.42,20.39,20.4,259077.0
2022-06-08 12:50:00,20.41,20.42,20.38,20.42,346304.0,20.41,20.42,20.38,20.42,346304.0
2022-06-08 12:55:00,20.42,20.42,20.4,20.42,171833.0,20.42,20.42,20.4,20.42,171833.0
2022-06-08 13:00:00,20.42,20.43,20.39,20.4,160734.0,20.42,20.43,20.39,20.4,160734.0
2022-06-08 13:05:00,20.4,20.41,20.39,20.4,176439.0,20.4,20.41,20.39,20.4,176439.0
2022-06-08 13:10:00,20.4,20.4,20.36,20.37,640327.0,20.4,20.4,20.36,20.37,640327.0
2022-06-08 13:15:00,20.36,20.37,20.35,20.37,233359.0,20.36,20.37,20.35,20.37,233359.0
2022-06-08 13:20:00,20.37,20.38,20.36,20.37,230175.0,20.37,20.38,20.36,20.37,230175.0
2022-06-08 13:25:00,20.38,20.38,20.36,20.36,86660.0,20.38,20.38,20.36,20.36,86660.0
2022-06-08 13:30:00,20.36,20.37,20.34,20.35,115200.0,20.36,20.37,20.34,20.35,115200.0
2022-06-08 13:35:00,20.34,20.35,20.32,20.32,205324.0,20.34,20.35,20.32,20.32,205324.0
2022-06-08 13:40:00,20.32,20.36,20.32,20.35,266400.0,20.32,20.36,20.32,20.35,266400.0
2022-06-08 13:45:00,20.35,20.38,20.35,20.37,130570.0,20.35,20.38,20.35,20.37,130570.0
2022-06-08 13:50:00,20.37,20.37,20.35,20.37,165963.0,20.37,20.37,20.35,20.37,165963.0
2022-06-08 13:55:00,20.37,20.38,20.36,20.37,110913.0,20.37,20.38,20.36,20.37,110913.0
2022-06-08 14:00:00,20.37,20.37,20.34,20.35,308106.0,20.37,20.37,20.34,20.35,308106.0
2022-06-08 14:05:00,20.35,20.37,20.35,20.37,178130.0,20.35,20.37,20.35,20.37,178130.0
2022-06-08 14:10:00,20.37,20.39,20.36,20.38,96560.0,20.37,20.39,20.36,20.38,96560.0
2022-06-08 14:15:00,20.39,20.39,20.37,20.37,147130.0,20.39,20.39,20.37,20.37,147130.0
2022-06-08 14:20:00,20.37,20.38,20.36,20.36,150749.0,20.37,20.38,20.36,20.36,150749.0
2022-06-08 14:25:00,20.36,20.37,20.35,20.36,98556.0,20.36,20.37,20.35,20.36,98556.0
2022-06-08 14:30:00,20.36,20.37,20.34,20.36,131398.0,20.36,20.37,20.34,20.36,131398.0
2022-06-08 14:35:00,20.36,20.36,20.33,20.34,44055.0,20.36,20.36,20.33,20.34,44055.0
2022-06-08 14:40:00,20.34,20.35,20.33,20.35,121941.0,20.34,20.35,20.33,20.35,121941.0
2022-06-08 14:45:00,20.35,20.36,20.34,20.36,122950.0,20.35,20.36,20.34,20.36,122950.0
2022-06-08 14:50:00,20.35,20.36,20.34,20.34,24494.0,20.35,20.36,20.34,20.34,24494.0
2022-06-08 14:55:00,20.34,20.36,20.33,20.35,93829.0,20.34,20.36,20.33,20.35,93829.0
2022-06-08 15:00:00,20.35,20.36,20.34,20.36,108456.0,20.35,20.36,20.34,20.36,108456.0
2022-06-08 15:05:00,20.35,20.36,20.34,20.34,70647.0,20.35,20.36,20.34,20.34,70647.0
2022-06-08 15:10:00,20.34,20.35,20.34,20.35,44533.0,20.34,20.35,20.34,20.35,44533.0
2022-06-08 15:15:00,20.35,20.37,20.34,20.37,117990.0,20.35,20.37,20.34,20.37,117990.0
2022-06-08 15:20:00,20.37,20.37,20.36,20.37,10979.0,20.37,20.37,20.36,20.37,10979.0
2022-06-08 15:25:00,20.37,20.37,20.36,20.37,21333.0,20.37,20.37,20.36,20.37,21333.0
2022-06-08 15:30:00,20.37,20.37,20.35,20.37,111403.0,20.37,20.37,20.35,20.37,111403.0
2022-06-08 15:35:00,20.37,20.37,20.35,20.35,103549.0,20.37,20.37,20.35,20.35,103549.0
2022-06-08 15:40:00,20.36,20.36,20.34,20.35,73999.0,20.36,20.36,20.34,20.35,73999.0
2022-06-08 15:45:00,20.35,20.35,20.34,20.35,48587.0,20.35,20.35,20.34,20.35,48587.0
2022-06-08 15:50:00,20.35,20.36,20.34,20.34,224820.0,20.35,20.36,20.34,20.34,224820.0
2022-06-08 15:55:00,20.34,20.35,20.34,20.34,262519.0,20.34,20.35,20.34,20.34,262519.0
2022-06-09 09:30:00,20.28,20.3,20.24,20.28,240999.0,20.28,20.3,20.24,20.28,240999.0
2022-06-09 09:35:00,20.27,20.27,20.2,20.2,275093.0,20.27,20.27,20.2,20.2,275093.0
2022-06-09 09:40:00,20.21,20.21,20.08,20.1,780438.0,20.21,20.21,20.08,20.1,780438.0
2022-06-09 09:45:00,20.1,20.19,20.09,20.16,477127.0,20.1,20.19,20.09,20.16,477127.0
2022-06-09 09:50:00,20.16,20.23,20.16,20.19,418012.0,20.16,20.23,20.16,20.19,418012.0
2022-06-09 09:55:00,20.19,20.2,20.16,20.17,274006.0,20.19,20.2,20.16,20.17,274006.0
2022-06-09 10:00:00,20.17,20.17,20.11,20.12,280043.0,20.17,20.17,20.11,20.12,280043.0
2022-06-09 10:05:00,20.11,20.14,20.08,20.08,418226.0,20.11,20.14,20.08,20.08,418226.0
2022-06-09 10:10:00,20.09,20.09,20.02,20.03,972343.0,20.09,20.09,20.02,20.03,972343.0
2022-06-09 10:15:00,20.02,20.04,19.94,19.99,1307274.0,20.02,20.04,19.94,19.99,1307274.0
2022-06-09 10:20:00,19.99,20.0,19.93,19.95,356777.0,19.99,20.0,19.93,19.95,356777.0
2022-06-09 10:25:00,19.94,19.97,19.9,19.96,1161581.0,19.94,19.97,19.9,19.96,1161581.0
2022-06-09 10:30:00,19.95,19.96,19.9,19.95,310759.0,19.95,19.96,19.9,19.95,310759.0
2022-06-09 10:35:00,19.94,20.0,19.94,19.96,1080926.0,19.94,20.0,19.94,19.96,1080926.0
2022-06-09 10:40:00,19.96,19.96,19.9,19.92,336912.0,19.96,19.96,19.9,19.92,336912.0
2022-06-09 10:45:00,19.92,19.95,19.91,19.92,203936.0,19.92,19.95,19.91,19.92,203936.0
2022-06-09 10:50:00,19.92,19.92,19.88,19.89,385318.0,19.92,19.92,19.88,19.89,385318.0
2022-06-09 10:55:00,19.89,19.95,19.89,19.91,585749.0,19.89,19.95,19.89,19.91,585749.0
2022-06-09 11:00:00,19.91,19.96,19.89,19.94,419312.0,19.91,19.96,19.89,19.94,419312.0
2022-06-09 11:05:00,19.94,19.96,19.92,19.94,169535.0,19.94,19.96,19.92,19.94,169535.0
2022-06-09 11:10:00,19.93,19.96,19.92,19.95,155832.0,19.93,19.96,19.92,19.95,155832.0
2022-06-09 11:15:00,19.94,19.95,19.9,19.92,461666.0,19.94,19.95,19.9,19.92,461666.0
2022-06-09 11:20:00,19.93,19.94,19.91,19.92,118115.0,19.93,19.94,19.91,19.92,118115.0
2022-06-09 11:25:00,19.92,19.93,19.91,19.93,110408.0,19.92,19.93,19.91,19.93,110408.0
2022-06-09 11:30:00,19.93,19.96,19.92,19.93,316560.0,19.93,19.96,19.92,19.93,316560.0
2022-06-09 11:35:00,19.93,19.97,19.93,19.95,302556.0,19.93,19.97,19.93,19.95,302556.0
2022-06-09 11:40:00,19.96,20.0,19.95,19.99,191933.0,19.96,20.0,19.95,19.99,191933.0
2022-06-09 11:45:00,19.99,20.01,19.98,19.98,246816.0,19.99,20.01,19.98,19.98,246816.0
2022-06-09 11:50:00,19.98,20.01,19.98,20.01,148522.0,19.98,20.01,19.98,20.01,148522.0
2022-06-09 11:55:00,20.01,20.04,20.0,20.03,177334.0,20.01,20.04,20.0,20.03,177334.0
2022-06-09 12:00:00,20.02,20.04,20.02,20.04,101408.0,20.02,20.04,20.02,20.04,101408.0
2022-06-09 12:05:00,20.04,20.04,20.02,20.03,99431.0,20.04,20.04,20.02,20.03,99431.0
2022-06-09 12:10:00,20.02,20.03,20.0,20.02,263722.0,20.02,20.03,20.0,20.02,263722.0
2022-06-09 12:15:00,20.01,20.03,20.0,20.03,203621.0,20.01,20.03,20.0,20.03,203621.0
2022-06-09 12:20:00,20.03,20.05,20.02,20.05,75172.0,20.03,20.05,20.02,20.05,75172.0
2022-06-09 12:25:00,20.04,20.06,20.04,20.05,192043.0,20.04,20.06,20.04,20.05,192043.0
2022-06-09 12:30:00,20.05,20.06,20.04,20.05,196139.0,20.05,20.06,20.04,20.05,196139.0
2022-06-09 12:35:00,20.06,20.07,20.05,20.07,163964.0,20.06,20.07,20.05,20.07,163964.0
2022-06-09 12:40:00,20.06,20.1,20.06,20.1,212858.0,20.06,20.1,20.06,20.1,212858.0
2022-06-09 12:45:00,20.1,20.1,20.08,20.09,127515.0,20.1,20.1,20.08,20.09,127515.0
2022-06-09 12:50:00,20.09,20.1,20.08,20.08,157700.0,20.09,20.1,20.08,20.08,157700.0
2022-06-09 12:55:00,20.08,20.11,20.07,20.11,231221.0,20.08,20.11,20.07,20.11,231221.0
2022-06-09 13:00:00,20.1,20.13,20.09,20.13,372452.0,20.1,20.13,20.09,20.13,372452.0
2022-06-09 13:05:00,20.13,20.14,20.11,20.11,141886.0,20.13,20.14,20.11,20.11,141886.0
2022-06-09 13:10:00,20.11,20.14,20.11,20.13,104631.0,20.11,20.14,20.11,20.13,104631.0
2022-06-09 13:15:00,20.13,20.13,20.11,20.13,119064.0,20.13,20.13,20.11,20.13,119064.0
2022-06-09 13:20:00,20.12,20.14,20.11,20.13,131837.0,20.12,20.14,20.11,20.13,131837.0
2022-06-09 13:25:00,20.13,20.13,20.1,20.13,149235.0,20.13,20.13,20.1,20.13,149235.0
2022-06-09 13:30:00,20.12,20.13,20.08,20.1,325833.0,20.12,20.13,20.08,20.1,325833.0
2022-06-09 13:35:00,20.1,20.1,20.07,20.08,368092.0,20.1,20.1,20.07,20.08,368092.0
2022-06-09 13:40:00,20.08,20.09,20.07,20.08,214637.0,20.08,20.09,20.07,20.08,214637.0
2022-06-09 13:45:00,20.07,20.11,20.07,20.1,285806.0,20.07,20.11,20.07,20.1,285806.0
2022-06-09 13:50:00,20.11,20.12,20.1,20.12,164877.0,20.11,20.12,20.1,20.12,164877.0
2022-06-09 13:55:00,20.11,20.12,20.1,20.1,110203.0,20.11,20.12,20.1,20.1,110203.0
2022-06-09 14:00:00,20.11,20.11,20.08,20.09,373880.0,20.11,20.11,20.08,20.09,373880.0
2022-06-09 14:05:00,20.09,20.1,20.08,20.09,129330.0,20.09,20.1,20.08,20.09,129330.0
2022-06-09 14:10:00,20.09,20.09,20.07,20.09,82173.0,20.09,20.09,20.07,20.09,82173.0
2022-06-09 14:15:00,20.09,20.1,20.08,20.09,69739.0,20.09,20.1,20.08,20.09,69739.0
2022-06-09 14:20:00,20.09,20.09,20.08,20.08,48332.0,20.09,20.09,20.08,20.08,48332.0
2022-06-09 14:25:00,20.09,20.1,20.07,20.09,178730.0,20.09,20.1,20.07,20.09,178730.0
2022-06-09 14:30:00,20.09,20.09,20.07,20.08,193541.0,20.09,20.09,20.07,20.08,193541.0
2022-06-09 14:35:00,20.08,20.09,20.06,20.07,135172.0,20.08,20.09,20.06,20.07,135172.0
2022-06-09 14:40:00,20.07,20.08,20.06,20.07,187916.0,20.07,20.08,20.06,20.07,187916.0
2022-06-09 14:45:00,20.07,20.09,20.07,20.08,118871.0,20.07,20.09,20.07,20.08,118871.0
2022-06-09 14:50:00,20.09,20.1,20.08,20.1,54543.0,20.09,20.1,20.08,20.1,54543.0
2022-06-09 14:55:00,20.1,20.1,20.09,20.09,94393.0,20.1,20.1,20.09,20.09,94393.0
2022-06-09 15:00:00,20.09,20.1,20.07,20.07,147651.0,20.09,20.1,20.07,20.07,147651.0
2022-06-09 15:05:00,20.07,20.08,20.05,20.05,136072.0,20.07,20.08,20.05,20.05,136072.0
2022-06-09 15:10:00,20.05,20.07,20.05,20.05,134739.0,20.05,20.07,20.05,20.05,134739.0
2022-06-09 15:15:00,20.05,20.07,20.04,20.05,84820.0,20.05,20.07,20.04,20.05,84820.0
2022-06-09 15:20:00,20.05,20.06,20.04,20.05,354066.0,20.05,20.06,20.04,20.05,354066.0
2022-06-09 15:25:00,20.05,20.06,20.03,20.04,123838.0,20.05,20.06,20.03,20.04,123838.0
2022-06-09 15:30:00,20.04,20.04,20.03,20.04,123941.0,20.04,20.04,20.03,20.04,123941.0
2022-06-09 15:35:00,20.03,20.04,20.01,20.03,506196.0,20.03,20.04,20.01,20.03,506196.0
2022-06-09 15:40:00,20.02,20.03,20.0,20.01,116579.0,20.02,20.03,20.0,20.01,116579.0
2022-06-09 15:45:00,20.01,20.01,19.99,20.0,84915.0,20.01,20.01,19.99,20.0,84915.0
2022-06-09 15:50:00,19.99,20.0,19.98,19.98,357325.0,19.99,20.0,19.98,19.98,357325.0
2022-06-09 15:55:00,19.99,20.0,19.97,19.98,649083.0,19.99,20.0,19.97,19.98,649083.0
2022-06-10 09:30:00,19.79,19.81,19.7,19.74,811721.0,19.79,19.81,19.7,19.74,811721.0
2022-06-10 09:35:00,19.74,19.8,19.68,19.69,971555.0,19.74,19.8,19.68,19.69,971555.0
2022-06-10 09:40:00,19.68,19.77,19.65,19.77,529688.0,19.68,19.77,19.65,19.77,529688.0
2022-06-10 09:45:00,19.76,19.79,19.73,19.76,406874.0,19.76,19.79,19.73,19.76,406874.0
2022-06-10 09:50:00,19.75,19.78,19.74,19.78,238463.0,19.75,19.78,19.74,19.78,238463.0
2022-06-10 09:55:00,19.78,19.85,19.77,19.85,345579.0,19.78,19.85,19.77,19.85,345579.0
2022-06-10 10:00:00,19.84,19.84,19.76,19.77,376273.0,19.84,19.84,19.76,19.77,376273.0
2022-06-10 10:05:00,19.77,19.84,19.75,19.84,576990.0,19.77,19.84,19.75,19.84,576990.0
2022-06-10 10:10:00,19.83,19.86,19.81,19.85,175504.0,19.83,19.86,19.81,19.85,175504.0
2022-06-10 10:15:00,19.86,19.92,19.85,19.92,411250.0,19.86,19.92,19.85,19.92,411250.0
2022-06-10 10:20:00,19.92,19.92,19.88,19.91,247010.0,19.92,19.92,19.88,19.91,247010.0
2022-06-10 10:25:00,19.9,19.98,19.9,19.98,619921.0,19.9,19.98,19.9,19.98,619921.0
2022-06-10 10:30:00,19.97,20.09,19.96,20.07,1704071.0,19.97,20.09,19.96,20.07,1704071.0
2022-06-10 10:35:00,20.07,20.12,20.05,20.07,1007070.0,20.07,20.12,20.05,20.07,1007070.0
2022-06-10 10:40:00,20.07,20.11,20.06,20.07,590392.0,20.07,20.11,20.06,20.07,590392.0
2022-06-10 10:45:00,20.07,20.13,20.07,20.13,489708.0,20.07,20.13,20.07,20.13,489708.0
2022-06-10 10:50:00,20.12,20.17,20.11,20.16,1244034.0,20.12,20.17,20.11,20.16,1244034.0
2022-06-10 10:55:00,20.16,20.18,20.12,20.12,1003024.0,20.16,20.18,20.12,20.12,1003024.0
2022-06-10 11:00:00,20.13,20.16,20.11,20.15,387760.0,20.13,20.16,20.11,20.15,387760.0
2022-06-10 11:05:00,20.15,20.17,20.12,20.16,491158.0,20.15,20.17,20.12,20.16,491158.0
2022-06-10 11:10:00,20.16,20.17,20.13,20.16,394853.0,20.16,20.17,20.13,20.16,394853.0
2022-06-10 11:15:00,20.16,20.18,20.15,20.18,372263.0,20.16,20.18,20.15,20.18,372263.0
2022-06-10 11:20:00,20.17,20.2,20.17,20.18,482923.0,20.17,20.2,20.17,20.18,482923.0
2022-06-10 11:25:00,20.17,20.19,20.14,20.16,442448.0,20.17,20.19,20.14,20.16,442448.0
2022-06-10 11:30:00,20.16,20.21,20.16,20.18,288743.0,20.16,20.21,20.16,20.18,288743.0
2022-06-10 11:35:00,20.18,20.18,20.11,20.14,474038.0,20.18,20.18,20.11,20.14,474038.0
2022-06-10 11:40:00,20.14,20.19,20.12,20.19,460234.0,20.14,20.19,20.12,20.19,460234.0
2022-06-10 11:45:00,20.18,20.2,20.18,20.18,224130.0,20.18,20.2,20.18,20.18,224130.0
2022-06-10 11:50:00,20.19,20.2,20.17,20.19,230538.0,20.19,20.2,20.17,20.19,230538.0
2022-06-10 11:55:00,20.19,20.22,20.19,20.21,380236.0,20.19,20.22,20.19,20.21,380236.0
2022-06-10 12:00:00,20.21,20.25,20.18,20.23,543606.0,20.21,20.25,20.18,20.23,543606.0
2022-06-10 12:05:00,20.24,20.25,20.22,20.23,524691.0,20.24,20.25,20.22,20.23,524691.0
2022-06-10 12:10:00,20.24,20.25,20.22,20.23,359301.0,20.24,20.25,20.22,20.23,359301.0
2022-06-10 12:15:00,20.23,20.23,20.2,20.22,238045.0,20.23,20.23,20.2,20.22,238045.0
2022-06-10 12:20:00,20.22,20.25,20.21,20.24,477536.0,20.22,20.25,20.21,20.24,477536.0
2022-06-10 12:25:00,20.24,20.28,20.23,20.26,331541.0,20.24,20.28,20.23,20.26,331541.0
2022-06-10 12:30:00,20.27,20.3,20.26,20.29,530389.0,20.27,20.3,20.26,20.29,530389.0
2022-06-10 12:35:00,20.29,20.29,20.24,20.25,635218.0,20.29,20.29,20.24,20.25,635218.0
2022-06-10 12:40:00,20.25,20.28,20.24,20.26,354389.0,20.25,20.28,20.24,20.26,354389.0
2022-06-10 12:45:00,20.26,20.29,20.25,20.26,340970.0,20.26,20.29,20.25,20.26,340970.0
2022-06-10 12:50:00,20.25,20.26,20.21,20.21,588214.0,20.25,20.26,20.21,20.21,588214.0
2022-06-10 12:55:00,20.22,20.24,20.19,20.23,404163.0,20.22,20.24,20.19,20.23,404163.0
2022-06-10 13:00:00,20.23,20.25,20.22,20.22,504085.0,20.23,20.25,20.22,20.22,504085.0
2022-06-10 13:05:00,20.22,20.22,20.19,20.2,134415.0,20.22,20.22,20.19,20.2,134415.0
2022-06-10 13:10:00,20.2,20.21,20.17,20.18,136597.0,20.2,20.21,20.17,20.18,136597.0
2022-06-10 13:15:00,20.19,20.21,20.17,20.2,243563.0,20.19,20.21,20.17,20.2,243563.0
2022-06-10 13:20:00,20.21,20.23,20.19,20.22,490811.0,20.21,20.23,20.19,20.22,490811.0
2022-06-10 13:25:00,20.21,20.25,20.21,20.23,353066.0,20.21,20.25,20.21,20.23,353066.0
2022-06-10 13:30:00,20.24,20.25,20.21,20.23,334339.0,20.24,20.25,20.21,20.23,334339.0
2022-06-10 13:35:00,20.23,20.25,20.23,20.25,159259.0,20.23,20.25,20.23,20.25,159259.0
2022-06-10 13:40:00,20.25,20.26,20.23,20.24,178682.0,20.25,20.26,20.23,20.24,178682.0
2022-06-10 13:45:00,20.25,20.26,20.24,20.25,196451.0,20.25,20.26,20.24,20.25,196451.0
2022-06-10 13:50:00,20.25,20.25,20.21,20.21,306101.0,20.25,20.25,20.21,20.21,306101.0
2022-06-10 13:55:00,20.22,20.23,20.21,20.22,206243.0,20.22,20.23,20.21,20.22,206243.0
2022-06-10 14:00:00,20.21,20.22,20.19,20.21,191146.0,20.21,20.22,20.19,20.21,191146.0
2022-06-10 14:05:00,20.21,20.25,20.21,20.24,317127.0,20.21,20.25,20.21,20.24,317127.0
2022-06-10 14:10:00,20.24,20.25,20.22,20.25,72455.0,20.24,20.25,20.22,20.25,72455.0
2022-06-10 14:15:00,20.24,20.26,20.23,20.26,178260.0,20.24,20.26,20.23,20.26,178260.0
2022-06-10 14:20:00,20.26,20.26,20.24,20.24,246163.0,20.26,20.26,20.24,20.24,246163.0
2022-06-10 14:25:00,20.25,20.26,20.24,20.25,139605.0,20.25,20.26,20.24,20.25,139605.0
2022-06-10 14:30:00,20.25,20.26,20.24,20.25,164791.0,20.25,20.26,20.24,20.25,164791.0
2022-06-10 14:35:00,20.26,20.26,20.24,20.25,314351.0,20.26,20.26,20.24,20.25,314351.0
2022-06-10 14:40:00,20.24,20.25,20.23,20.24,94154.0,20.24,20.25,20.23,20.24,94154.0
2022-06-10 14:45:00,20.25,20.27,20.24,20.26,254713.0,20.25,20.27,20.24,20.26,254713.0
2022-06-10 14:50:00,20.26,20.26,20.23,20.24,148672.0,20.26,20.26,20.23,20.24,148672.0
2022-06-10 14:55:00,20.23,20.26,20.23,20.25,127572.0,20.23,20.26,20.23,20.25,127572.0
2022-06-10 15:00:00,20.24,20.26,20.24,20.25,127016.0,20.24,20.26,20.24,20.25,127016.0
2022-06-10 15:05:00,20.25,20.26,20.23,20.24,156548.0,20.25,20.26,20.23,20.24,156548.0
2022-06-10 15:10:00,20.24,20.25,20.21,20.21,235773.0,20.24,20.25,20.21,20.21,235773.0
2022-06-10 15:15:00,20.22,20.23,20.2,20.21,141697.0,20.22,20.23,20.2,20.21,141697.0
2022-06-10 15:20:00,20.21,20.22,20.2,20.21,204223.0,20.21,20.22,20.2,20.21,204223.0
2022-06-10 15:25:00,20.21,20.23,20.2,20.21,287074.0,20.21,20.23,20.2,20.21,287074.0
2022-06-10 15:30:00,20.21,20.22,20.18,20.19,272001.0,20.21,20.22,20.18,20.19,272001.0
2022-06-10 15:35:00,20.19,20.21,20.18,20.19,509961.0,20.19,20.21,20.18,20.19,509961.0
2022-06-10 15:40:00,20.19,20.2,20.17,20.18,371736.0,20.19,20.2,20.17,20.18,371736.0
2022-06-10 15:45:00,20.17,20.2,20.17,20.19,360581.0,20.17,20.2,20.17,20.19,360581.0
2022-06-10 15:50:00,20.19,20.2,20.18,20.19,402908.0,20.19,20.2,20.18,20.19,402908.0
2022-06-10 15:55:00,20.2,20.2,20.18,20.18,428846.0,20.2,20.2,20.18,20.18,428846.0
2022-06-13 09:30:00,19.69,19.7,19.65,19.65,1458555.0,19.69,19.7,19.65,19.65,1458555.0
2022-06-13 09:35:00,19.66,19.67,19.57,19.6,2166876.0,19.66,19.67,19.57,19.6,2166876.0
2022-06-13 09:40:00,19.6,19.61,19.51,19.53,1255800.0,19.6,19.61,19.51,19.53,1255800.0
2022-06-13 09:45:00,19.54,19.57,19.49,19.52,960019.0,19.54,19.57,19.49,19.52,960019.0
2022-06-13 09:50:00,19.52,19.55,19.47,19.53,1151827.0,19.52,19.55,19.47,19.53,1151827.0
2022-06-13 09:55:00,19.54,19.56,19.48,19.55,828496.0,19.54,19.56,19.48,19.55,828496.0
2022-06-13 10:00:00,19.54,19.55,19.48,19.49,1566851.0,19.54,19.55,19.48,19.49,1566851.0
2022-06-13 10:05:00,19.49,19.54,19.48,19.48,904389.0,19.49,19.54,19.48,19.48,904389.0
2022-06-13 10:10:00,19.48,19.5,19.42,19.42,938312.0,19.48,19.5,19.42,19.42,938312.0
2022-06-13 10:15:00,19.43,19.46,19.39,19.41,1033072.0,19.43,19.46,19.39,19.41,1033072.0
2022-06-13 10:20:00,19.4,19.45,19.39,19.41,684002.0,19.4,19.45,19.39,19.41,684002.0
2022-06-13 10:25:00,19.41,19.43,19.36,19.38,324232.0,19.41,19.43,19.36,19.38,324232.0
2022-06-13 10:30:00,19.37,19.49,19.34,19.47,1409884.0,19.37,19.49,19.34,19.47,1409884.0
2022-06-13 10:35:00,19.48,19.5,19.44,19.48,697473.0,19.48,19.5,19.44,19.48,697473.0
2022-06-13 10:40:00,19.47,19.5,19.46,19.5,862631.0,19.47,19.5,19.46,19.5,862631.0
2022-06-13 10:45:00,19.49,19.5,19.39,19.4,905303.0,19.49,19.5,19.39,19.4,905303.0
2022-06-13 10:50:00,19.4,19.42,19.38,19.41,452764.0,19.4,19.42,19.38,19.41,452764.0
2022-06-13 10:55:00,19.4,19.44,19.39,19.41,371067.0,19.4,19.44,19.39,19.41,371067.0
2022-06-13 11:00:00,19.41,19.43,19.38,19.39,631322.0,19.41,19.43,19.38,19.39,631322.0
2022-06-13 11:05:00,19.4,19.44,19.38,19.42,655815.0,19.4,19.44,19.38,19.42,655815.0
2022-06-13 11:10:00,19.43,19.45,19.41,19.44,440567.0,19.43,19.45,19.41,19.44,440567.0
2022-06-13 11:15:00,19.44,19.47,19.43,19.45,686836.0,19.44,19.47,19.43,19.45,686836.0
2022-06-13 11:20:00,19.46,19.47,19.43,19.44,224775.0,19.46,19.47,19.43,19.44,224775.0
2022-06-13 11:25:00,19.44,19.48,19.43,19.47,464596.0,19.44,19.48,19.43,19.47,464596.0
2022-06-13 11:30:00,19.48,19.49,19.44,19.46,288859.0,19.48,19.49,19.44,19.46,288859.0
2022-06-13 11:35:00,19.47,19.5,19.46,19.47,227710.0,19.47,19.5,19.46,19.47,227710.0
2022-06-13 11:40:00,19.48,19.53,19.47,19.53,925429.0,19.48,19.53,19.47,19.53,925429.0
2022-06-13 11:45:00,19.52,19.58,19.51,19.57,488688.0,19.52,19.58,19.51,19.57,488688.0
2022-06-13 11:50:00,19.57,19.58,19.53,19.54,258308.0,19.57,19.58,19.53,19.54,258308.0
2022-06-13 11:55:00,19.53,19.59,19.53,19.59,311759.0,19.53,19.59,19.53,19.59,311759.0
2022-06-13 12:00:00,19.59,19.61,19.56,19.59,378364.0,19.59,19.61,19.56,19.59,378364.0
2022-06-13 12:05:00,19.59,19.63,19.58,19.62,514040.0,19.59,19.63,19.58,19.62,514040.0
2022-06-13 12:10:00,19.62,19.66,19.61,19.66,282135.0,19.62,19.66,19.61,19.66,282135.0
2022-06-13 12:15:00,19.66,19.67,19.64,19.67,254159.0,19.66,19.67,19.64,19.67,254159.0
2022-06-13 12:20:00,19.67,19.68,19.65,19.66,317359.0,19.67,19.68,19.65,19.66,317359.0
2022-06-13 12:25:00,19.67,19.68,19.65,19.68,166949.0,19.67,19.68,19.65,19.68,166949.0
2022-06-13 12:30:00,19.67,19.7,19.66,19.7,583791.0,19.67,19.7,19.66,19.7,583791.0
2022-06-13 12:35:00,19.69,19.71,19.68,19.7,688880.0,19.69,19.71,19.68,19.7,688880.0
2022-06-13 12:40:00,19.7,19.7,19.66,19.67,532918.0,19.7,19.7,19.66,19.67,532918.0
2022-06-13 12:45:00,19.67,19.67,19.64,19.64,706719.0,19.67,19.67,19.64,19.64,706719.0
2022-06-13 12:50:00,19.64,19.64,19.61,19.62,273979.0,19.64,19.64,19.61,19.62,273979.0
2022-06-13 12:55:00,19.62,19.63,19.59,19.6,443104.0,19.62,19.63,19.59,19.6,443104.0
2022-06-13 13:00:00,19.6,19.63,19.59,19.63,637705.0,19.6,19.63,19.59,19.63,637705.0
2022-06-13 13:05:00,19.62,19.64,19.61,19.63,399649.0,19.62,19.64,19.61,19.63,399649.0
2022-06-13 13:10:00,19.63,19.66,19.62,19.66,216654.0,19.63,19.66,19.62,19.66,216654.0
2022-06-13 13:15:00,19.66,19.66,19.65,19.66,195673.0,19.66,19.66,19.65,19.66,195673.0
2022-06-13 13:20:00,19.65,19.67,19.64,19.65,652821.0,19.65,19.67,19.64,19.65,652821.0
2022-06-13 13:25:00,19.65,19.66,19.63,19.65,235409.0,19.65,19.66,19.63,19.65,235409.0
2022-06-13 13:30:00,19.65,19.66,19.62,19.63,360007.0,19.65,19.66,19.62,19.63,360007.0
2022-06-13 13:35:00,19.63,19.64,19.61,19.63,405293.0,19.63,19.64,19.61,19.63,405293.0
2022-06-13 13:40:00,19.64,19.68,19.63,19.67,634487.0,19.64,19.68,19.63,19.67,634487.0
2022-06-13 13:45:00,19.67,19.68,19.66,19.68,108443.0,19.67,19.68,19.66,19.68,108443.0
2022-06-13 13:50:00,19.67,19.68,19.64,19.65,168544.0,19.67,19.68,19.64,19.65,168544.0
2022-06-13 13:55:00,19.65,19.67,19.64,19.65,175304.0,19.65,19.67,19.64,19.65,175304.0
2022-06-13 14:00:00,19.64,19.66,19.63,19.65,297784.0,19.64,19.66,19.63,19.65,297784.0
2022-06-13 14:05:00,19.66,19.66,19.62,19.64,208533.0,19.66,19.66,19.62,19.64,208533.0
2022-06-13 14:10:00,19.63,19.64,19.62,19.63,81081.0,19.63,19.64,19.62,19.63,81081.0
2022-06-13 14:15:00,19.63,19.64,19.62,19.63,49406.0,19.63,19.64,19.62,19.63,49406.0
2022-06-13 14:20:00,19.63,19.65,19.61,19.62,108063.0,19.63,19.65,19.61,19.62,108063.0
2022-06-13 14:25:00,19.62,19.63,19.61,19.61,249510.0,19.62,19.63,19.61,19.61,249510.0
2022-06-13 14:30:00,19.61,19.62,19.58,19.59,405630.0,19.61,19.62,19.58,19.59,405630.0
2022-06-13 14:35:00,19.6,19.64,19.59,19.62,242711.0,19.6,19.64,19.59,19.62,242711.0
2022-06-13 14:40:00,19.63,19.66,19.63,19.64,193757.0,19.63,19.66,19.63,19.64,193757.0
2022-06-13 14:45:00,19.65,19.66,19.62,19.63,154363.0,19.65,19.66,19.62,19.63,154363.0
2022-06-13 14:50:00,19.62,19.63,19.59,19.59,74235.0,19.62,19.63,19.59,19.59,74235.0
2022-06-13 14:55:00,19.59,19.61,19.58,19.59,603802.0,19.59,19.61,19.58,19.59,603802.0
2022-06-13 15:00:00,19.59,19.61,19.57,19.6,202420.0,19.59,19.61,19.57,19.6,202420.0
2022-06-13 15:05:00,19.6,19.6,19.55,19.56,395682.0,19.6,19.6,19.55,19.56,395682.0
2022-06-13 15:10:00,19.57,19.57,19.54,19.55,206113.0,19.57,19.57,19.54,19.55,206113.0
2022-06-13 15:15:00,19.55,19.62,19.5,19.55,1757645.0,19.55,19.62,19.5,19.55,1757645.0
2022-06-13 15:20:00,19.55,19.59,19.51,19.51,506474.0,19.55,19.59,19.51,19.51,506474.0
2022-06-13 15:25:00,19.52,19.52,19.47,19.49,275836.0,19.52,19.52,19.47,19.49,275836.0
2022-06-13 15:30:00,19.49,19.5,19.46,19.49,286262.0,19.49,19.5,19.46,19.49,286262.0
2022-06-13 15:35:00,19.49,19.53,19.48,19.49,327228.0,19.49,19.53,19.48,19.49,327228.0
2022-06-13 15:40:00,19.49,19.52,19.48,19.5,661705.0,19.49,19.52,19.48,19.5,661705.0
2022-06-13 15:45:00,19.51,19.54,19.49,19.53,498152.0,19.51,19.54,19.49,19.53,498152.0
2022-06-13 15:50:00,19.53,19.54,19.51,19.53,522356.0,19.53,19.54,19.51,19.53,522356.0
2022-06-13 15:55:00,19.53,19.55,19.49,19.51,1406471.0,19.53,19.55,19.49,19.51,1406471.0
2022-06-14 09:30:00,19.56,19.59,19.55,19.58,743319.0,19.56,19.59,19.55,19.58,743319.0
2022-06-14 09:35:00,19.58,19.58,19.51,19.56,416102.0,19.58,19.58,19.51,19.56,416102.0
2022-06-14 09:40:00,19.56,19.59,19.52,19.53,163808.0,19.56,19.59,19.52,19.53,163808.0
2022-06-14 09:45:00,19.53,19.56,19.51,19.53,186719.0,19.53,19.56,19.51,19.53,186719.0
2022-06-14 09:50:00,19.53,19.53,19.48,19.5,248632.0,19.53,19.53,19.48,19.5,248632.0
2022-06-14 09:55:00,19.51,19.51,19.48,19.49,128696.0,19.51,19.51,19.48,19.49,128696.0
2022-06-14 10:00:00,19.49,19.53,19.47,19.47,225198.0,19.49,19.53,19.47,19.47,225198.0
2022-06-14 10:05:00,19.48,19.48,19.41,19.41,239050.0,19.48,19.48,19.41,19.41,239050.0
2022-06-14 10:10:00,19.41,19.43,19.38,19.4,614645.0,19.41,19.43,19.38,19.4,614645.0
2022-06-14 10:15:00,19.39,19.4,19.37,19.39,274291.0,19.39,19.4,19.37,19.39,274291.0
2022-06-14 10:20:00,19.38,19.39,19.37,19.37,179402.0,19.38,19.39,19.37,19.37,179402.0
2022-06-14 10:25:00,19.37,19.37,19.31,19.32,655594.0,19.37,19.37,19.31,19.32,655594.0
2022-06-14 10:30:00,19.33,19.34,19.3,19.32,357594.0,19.33,19.34,19.3,19.32,357594.0
2022-06-14 10:35:00,19.32,19.39,19.31,19.38,433752.0,19.32,19.39,19.31,19.38,433752.0
2022-06-14 10:40:00,19.38,19.39,19.32,19.34,177299.0,19.38,19.39,19.32,19.34,177299.0
2022-06-14 10:45:00,19.34,19.39,19.33,19.38,202546.0,19.34,19.39,19.33,19.38,202546.0
2022-06-14 10:50:00,19.38,19.4,19.36,19.37,153341.0,19.38,19.4,19.36,19.37,153341.0
2022-06-14 10:55:00,19.38,19.4,19.35,19.36,451782.0,19.38,19.4,19.35,19.36,451782.0
2022-06-14 11:00:00,19.36,19.41,19.34,19.36,385929.0,19.36,19.41,19.34,19.36,385929.0
2022-06-14 11:05:00,19.35,19.36,19.32,19.33,188935.0,19.35,19.36,19.32,19.33,188935.0
2022-06-14 11:10:00,19.32,19.36,19.31,19.35,406757.0,19.32,19.36,19.31,19.35,406757.0
2022-06-14 11:15:00,19.35,19.37,19.33,19.36,405205.0,19.35,19.37,19.33,19.36,405205.0
2022-06-14 11:20:00,19.36,19.37,19.34,19.37,99695.0,19.36,19.37,19.34,19.37,99695.0
2022-06-14 11:25:00,19.36,19.39,19.33,19.34,230853.0,19.36,19.39,19.33,19.34,230853.0
2022-06-14 11:30:00,19.34,19.37,19.32,19.37,282018.0,19.34,19.37,19.32,19.37,282018.0
2022-06-14 11:35:00,19.37,19.37,19.33,19.33,282044.0,19.37,19.37,19.33,19.33,282044.0
2022-06-14 11:40:00,19.34,19.35,19.32,19.33,366484.0,19.34,19.35,19.32,19.33,366484.0
2022-06-14 11:45:00,19.32,19.35,19.31,19.33,510904.0,19.32,19.35,19.31,19.33,510904.0
2022-06-14 11:50:00,19.33,19.33,19.28,19.3,501963.0,19.33,19.33,19.28,19.3,501963.0
2022-06-14 11:55:00,19.3,19.32,19.28,19.31,413463.0,19.3,19.32,19.28,19.31,413463.0
2022-06-14 12:00:00,19.31,19.31,19.28,19.3,195279.0,19.31,19.31,19.28,19.3,195279.0
2022-06-14 12:05:00,19.3,19.31,19.28,19.29,236511.0,19.3,19.31,19.28,19.29,236511.0
2022-06-14 12:10:00,19.29,19.31,19.28,19.29,302321.0,19.29,19.31,19.28,19.29,302321.0
2022-06-14 12:15:00,19.3,19.33,19.28,19.32,278024.0,19.3,19.33,19.28,19.32,278024.0
2022-06-14 12:20:00,19.32,19.33,19.29,19.3,351945.0,19.32,19.33,19.29,19.3,351945.0
2022-06-14 12:25:00,19.29,19.32,19.28,19.32,220586.0,19.29,19.32,19.28,19.32,220586.0
2022-06-14 12:30:00,19.32,19.33,19.3,19.32,444424.0,19.32,19.33,19.3,19.32,444424.0
2022-06-14 12:35:00,19.32,19.34,19.31,19.32,229236.0,19.32,19.34,19.31,19.32,229236.0
2022-06-14 12:40:00,19.31,19.34,19.31,19.33,217718.0,19.31,19.34,19.31,19.33,217718.0
2022-06-14 12:45:00,19.33,19.33,19.31,19.33,307035.0,19.33,19.33,19.31,19.33,307035.0
2022-06-14 12:50:00,19.33,19.33,19.31,19.32,161643.0,19.33,19.33,19.31,19.32,161643.0
2022-06-14 12:55:00,19.32,19.34,19.31,19.32,167094.0,19.32,19.34,19.31,19.32,167094.0
2022-06-14 13:00:00,19.32,19.33,19.31,19.32,124530.0,19.32,19.33,19.31,19.32,124530.0
2022-06-14 13:05:00,19.32,19.35,19.32,19.34,194255.0,19.32,19.35,19.32,19.34,194255.0
2022-06-14 13:10:00,19.34,19.34,19.32,19.34,105863.0,19.34,19.34,19.32,19.34,105863.0
2022-06-14 13:15:00,19.33,19.37,19.33,19.37,288262.0,19.33,19.37,19.33,19.37,288262.0
2022-06-14 13:20:00,19.37,19.39,19.35,19.36,361927.0,19.37,19.39,19.35,19.36,361927.0
2022-06-14 13:25:00,19.36,19.37,19.34,19.36,415185.0,19.36,19.37,19.34,19.36,415185.0
2022-06-14 13:30:00,19.36,19.38,19.35,19.36,124841.0,19.36,19.38,19.35,19.36,124841.0
2022-06-14 13:35:00,19.37,19.39,19.37,19.37,181622.0,19.37,19.39,19.37,19.37,181622.0
2022-06-14 13:40:00,19.38,19.38,19.34,19.35,170130.0,19.38,19.38,19.34,19.35,170130.0
2022-06-14 13:45:00,19.35,19.36,19.32,19.34,93719.0,19.35,19.36,19.32,19.34,93719.0
2022-06-14 13:50:00,19.35,19.36,19.34,19.35,50858.0,19.35,19.36,19.34,19.35,50858.0
2022-06-14 13:55:00,19.35,19.4,19.35,19.37,116600.0,19.35,19.4,19.35,19.37,116600.0
2022-06-14 14:00:00,19.37,19.4,19.37,19.39,220110.0,19.37,19.4,19.37,19.39,220110.0
2022-06-14 14:05:00,19.39,19.42,19.38,19.42,164603.0,19.39,19.42,19.38,19.42,164603.0
2022-06-14 14:10:00,19.41,19.42,19.37,19.38,214777.0,19.41,19.42,19.37,19.38,214777.0
2022-06-14 14:15:00,19.38,19.39,19.37,19.39,92834.0,19.38,19.39,19.37,19.39,92834.0
2022-06-14 14:20:00,19.39,19.4,19.37,19.37,176502.0,19.39,19.4,19.37,19.37,176502.0
2022-06-14 14:25:00,19.37,19.39,19.37,19.38,108493.0,19.37,19.39,19.37,19.38,108493.0
2022-06-14 14:30:00,19.38,19.39,19.36,19.38,82565.0,19.38,19.39,19.36,19.38,82565.0
2022-06-14 14:35:00,19.39,19.39,19.37,19.37,82028.0,19.39,19.39,19.37,19.37,82028.0
2022-06-14 14:40:00,19.37,19.38,19.34,19.35,97078.0,19.37,19.38,19.34,19.35,97078.0
2022-06-14 14:45:00,19.35,19.36,19.31,19.31,305540.0,19.35,19.36,19.31,19.31,305540.0
2022-06-14 14:50:00,19.31,19.34,19.31,19.32,671089.0,19.31,19.34,19.31,19.32,671089.0
2022-06-14 14:55:00,19.32,19.33,19.32,19.32,139930.0,19.32,19.33,19.32,19.32,139930.0
2022-06-14 15:00:00,19.32,19.33,19.32,19.32,662089.0,19.32,19.33,19.32,19.32,662089.0
2022-06-14 15:05:00,19.32,19.35,19.31,19.35,871575.0,19.32,19.35,19.31,19.35,871575.0
2022-06-14 15:10:00,19.35,19.35,19.32,19.32,271612.0,19.35,19.35,19.32,19.32,271612.0
2022-06-14 15:15:00,19.32,19.33,19.3,19.3,707406.0,19.32,19.33,19.3,19.3,707406.0
2022-06-14 15:20:00,19.3,19.32,19.3,19.32,141239.0,19.3,19.32,19.3,19.32,141239.0
2022-06-14 15:25:00,19.31,19.37,19.31,19.36,339968.0,19.31,19.37,19.31,19.36,339968.0
2022-06-14 15:30:00,19.37,19.42,19.36,19.41,261805.0,19.37,19.42,19.36,19.41,261805.0
2022-06-14 15:35:00,19.41,19.44,19.4,19.42,339729.0,19.41,19.44,19.4,19.42,339729.0
2022-06-14 15:40:00,19.43,19.45,19.41,19.41,283971.0,19.43,19.45,19.41,19.41,283971.0
2022-06-14 15:45:00,19.41,19.41,19.39,19.4,272690.0,19.41,19.41,19.39,19.4,272690.0
2022-06-14 15:50:00,19.4,19.42,19.38,19.39,371128.0,19.4,19.42,19.38,19.39,371128.0
2022-06-14 15:55:00,19.4,19.4,19.37,19.38,493864.0,19.4,19.4,19.37,19.38,493864.0
2022-06-15 09:30:00,19.9,19.92,19.86,19.87,1000387.0,19.9,19.92,19.86,19.87,1000387.0
2022-06-15 09:35:00,19.87,19.93,19.87,19.93,485249.0,19.87,19.93,19.87,19.93,485249.0
2022-06-15 09:40:00,19.93,19.95,19.92,19.93,291743.0,19.93,19.95,19.92,19.93,291743.0
2022-06-15 09:45:00,19.94,19.94,19.86,19.88,441630.0,19.94,19.94,19.86,19.88,441630.0
2022-06-15 09:50:00,19.89,19.9,19.86,19.88,227280.0,19.89,19.9,19.86,19.88,227280.0
2022-06-15 09:55:00,19.88,19.92,19.87,19.87,163645.0,19.88,19.92,19.87,19.87,163645.0
2022-06-15 10:00:00,19.87,19.89,19.85,19.86,303888.0,19.87,19.89,19.85,19.86,303888.0
2022-06-15 10:05:00,19.86,19.91,19.85,19.86,217709.0,19.86,19.91,19.85,19.86,217709.0
2022-06-15 10:10:00,19.87,19.9,19.86,19.87,160638.0,19.87,19.9,19.86,19.87,160638.0
2022-06-15 10:15:00,19.87,19.88,19.84,19.84,430590.0,19.87,19.88,19.84,19.84,430590.0
2022-06-15 10:20:00,19.85,19.87,19.84,19.86,512362.0,19.85,19.87,19.84,19.86,512362.0
2022-06-15 10:25:00,19.86,19.91,19.86,19.88,343888.0,19.86,19.91,19.86,19.88,343888.0
2022-06-15 10:30:00,19.88,19.9,19.86,19.89,239252.0,19.88,19.9,19.86,19.89,239252.0
2022-06-15 10:35:00,19.89,19.9,19.81,19.84,299243.0,19.89,19.9,19.81,19.84,299243.0
2022-06-15 10:40:00,19.84,19.85,19.8,19.82,331316.0,19.84,19.85,19.8,19.82,331316.0
2022-06-15 10:45:00,19.82,19.83,19.8,19.82,381461.0,19.82,19.83,19.8,19.82,381461.0
2022-06-15 10:50:00,19.83,19.85,19.81,19.82,221950.0,19.83,19.85,19.81,19.82,221950.0
2022-06-15 10:55:00,19.82,19.83,19.81,19.82,264584.0,19.82,19.83,19.81,19.82,264584.0
2022-06-15 11:00:00,19.82,19.82,19.8,19.81,208324.0,19.82,19.82,19.8,19.81,208324.0
2022-06-15 11:05:00,19.81,19.85,19.79,19.82,284003.0,19.81,19.85,19.79,19.82,284003.0
2022-06-15 11:10:00,19.82,19.85,19.82,19.84,238138.0,19.82,19.85,19.82,19.84,238138.0
2022-06-15 11:15:00,19.83,19.84,19.81,19.82,132958.0,19.83,19.84,19.81,19.82,132958.0
2022-06-15 11:20:00,19.82,19.82,19.8,19.81,452067.0,19.82,19.82,19.8,19.81,452067.0
2022-06-15 11:25:00,19.82,19.86,19.81,19.85,382405.0,19.82,19.86,19.81,19.85,382405.0
2022-06-15 11:30:00,19.84,19.86,19.81,19.81,182901.0,19.84,19.86,19.81,19.81,182901.0
2022-06-15 11:35:00,19.81,19.83,19.8,19.81,154526.0,19.81,19.83,19.8,19.81,154526.0
2022-06-15 11:40:00,19.81,19.83,19.8,19.82,138881.0,19.81,19.83,19.8,19.82,138881.0
2022-06-15 11:45:00,19.82,19.85,19.82,19.83,188266.0,19.82,19.85,19.82,19.83,188266.0
2022-06-15 11:50:00,19.82,19.83,19.82,19.82,74342.0,19.82,19.83,19.82,19.82,74342.0
2022-06-15 11:55:00,19.83,19.85,19.82,19.84,197189.0,19.83,19.85,19.82,19.84,197189.0
2022-06-15 12:00:00,19.85,19.89,19.84,19.89,291785.0,19.85,19.89,19.84,19.89,291785.0
2022-06-15 12:05:00,19.89,19.89,19.86,19.87,247413.0,19.89,19.89,19.86,19.87,247413.0
2022-06-15 12:10:00,19.87,19.9,19.87,19.9,268491.0,19.87,19.9,19.87,19.9,268491.0
2022-06-15 12:15:00,19.9,19.91,19.87,19.87,271329.0,19.9,19.91,19.87,19.87,271329.0
2022-06-15 12:20:00,19.87,19.89,19.86,19.87,156094.0,19.87,19.89,19.86,19.87,156094.0
2022-06-15 12:25:00,19.87,19.88,19.85,19.87,281628.0,19.87,19.88,19.85,19.87,281628.0
2022-06-15 12:30:00,19.87,19.9,19.87,19.88,674355.0,19.87,19.9,19.87,19.88,674355.0
2022-06-15 12:35:00,19.87,19.88,19.86,19.87,258735.0,19.87,19.88,19.86,19.87,258735.0
2022-06-15 12:40:00,19.86,19.88,19.85,19.86,260428.0,19.86,19.88,19.85,19.86,260428.0
2022-06-15 12:45:00,19.86,19.86,19.84,19.85,137634.0,19.86,19.86,19.84,19.85,137634.0
2022-06-15 12:50:00,19.84,19.85,19.83,19.84,103231.0,19.84,19.85,19.83,19.84,103231.0
2022-06-15 12:55:00,19.84,19.85,19.81,19.81,297195.0,19.84,19.85,19.81,19.81,297195.0
2022-06-15 13:00:00,19.81,19.82,19.79,19.8,407982.0,19.81,19.82,19.79,19.8,407982.0
2022-06-15 13:05:00,19.8,19.81,19.78,19.8,454623.0,19.8,19.81,19.78,19.8,454623.0
2022-06-15 13:10:00,19.79,19.8,19.77,19.78,415684.0,19.79,19.8,19.77,19.78,415684.0
2022-06-15 13:15:00,19.77,19.78,19.77,19.78,329082.0,19.77,19.78,19.77,19.78,329082.0
2022-06-15 13:20:00,19.78,19.79,19.75,19.76,1046754.0,19.78,19.79,19.75,19.76,1046754.0
2022-06-15 13:25:00,19.76,19.77,19.75,19.77,399575.0,19.76,19.77,19.75,19.77,399575.0
2022-06-15 13:30:00,19.77,19.77,19.73,19.73,363347.0,19.77,19.77,19.73,19.73,363347.0
2022-06-15 13:35:00,19.73,19.75,19.72,19.75,757666.0,19.73,19.75,19.72,19.75,757666.0
2022-06-15 13:40:00,19.74,19.77,19.74,19.76,208157.0,19.74,19.77,19.74,19.76,208157.0
2022-06-15 13:45:00,19.76,19.77,19.74,19.76,175400.0,19.76,19.77,19.74,19.76,175400.0
2022-06-15 13:50:00,19.76,19.83,19.75,19.83,132233.0,19.76,19.83,19.75,19.83,132233.0
2022-06-15 13:55:00,19.83,19.89,19.81,19.82,455411.0,19.83,19.89,19.81,19.82,455411.0
2022-06-15 14:00:00,19.84,19.89,19.68,19.69,473648.0,19.84,19.89,19.68,19.69,473648.0
2022-06-15 14:05:00,19.69,19.77,19.67,19.77,338881.0,19.69,19.77,19.67,19.77,338881.0
2022-06-15 14:10:00,19.77,19.83,19.73,19.8,520196.0,19.77,19.83,19.73,19.8,520196.0
2022-06-15 14:15:00,19.79,19.92,19.77,19.89,396109.0,19.79,19.92,19.77,19.89,396109.0
2022-06-15 14:20:00,19.89,19.95,19.83,19.86,1395304.0,19.89,19.95,19.83,19.86,1395304.0
2022-06-15 14:25:00,19.87,19.92,19.84,19.84,270458.0,19.87,19.92,19.84,19.84,270458.0
2022-06-15 14:30:00,19.84,19.86,19.71,19.8,926588.0,19.84,19.86,19.71,19.8,926588.0
2022-06-15 14:35:00,19.79,20.07,19.77,20.05,3551432.0,19.79,20.07,19.77,20.05,3551432.0
2022-06-15 14:40:00,20.05,20.15,20.02,20.12,2851253.0,20.05,20.15,20.02,20.12,2851253.0
2022-06-15 14:45:00,20.12,20.16,20.03,20.05,754125.0,20.12,20.16,20.03,20.05,754125.0
2022-06-15 14:50:00,20.05,20.11,19.91,19.96,1248874.0,20.05,20.11,19.91,19.96,1248874.0
2022-06-15 14:55:00,19.96,20.05,19.94,20.01,899914.0,19.96,20.05,19.94,20.01,899914.0
2022-06-15 15:00:00,20.01,20.07,19.99,20.03,636251.0,20.01,20.07,19.99,20.03,636251.0
2022-06-15 15:05:00,20.03,20.1,20.03,20.09,397758.0,20.03,20.1,20.03,20.09,397758.0
2022-06-15 15:10:00,20.09,20.11,20.01,20.06,431287.0,20.09,20.11,20.01,20.06,431287.0
2022-06-15 15:15:00,20.06,20.1,20.05,20.08,179224.0,20.06,20.1,20.05,20.08,179224.0
2022-06-15 15:20:00,20.08,20.16,20.08,20.1,712255.0,20.08,20.16,20.08,20.1,712255.0
2022-06-15 15:25:00,20.1,20.16,20.1,20.15,465689.0,20.1,20.16,20.1,20.15,465689.0
2022-06-15 15:30:00,20.14,20.14,20.11,20.11,469892.0,20.14,20.14,20.11,20.11,469892.0
2022-06-15 15:35:00,20.11,20.11,20.01,20.05,1146156.0,20.11,20.11,20.01,20.05,1146156.0
2022-06-15 15:40:00,20.05,20.06,20.02,20.03,751255.0,20.05,20.06,20.02,20.03,751255.0
2022-06-15 15:45:00,20.02,20.04,20.0,20.04,1519236.0,20.02,20.04,20.0,20.04,1519236.0
2022-06-15 15:50:00,20.03,20.04,19.98,20.0,1192445.0,20.03,20.04,19.98,20.0,1192445.0
2022-06-15 15:55:00,20.0,20.0,19.95,19.96,1848035.0,20.0,20.0,19.95,19.96,1848035.0
2022-06-16 09:30:00,19.93,20.0,19.9,19.95,528775.0,19.93,20.0,19.9,19.95,528775.0
2022-06-16 09:35:00,19.94,19.96,19.91,19.91,309993.0,19.94,19.96,19.91,19.91,309993.0
2022-06-16 09:40:00,19.91,19.93,19.9,19.92,336073.0,19.91,19.93,19.9,19.92,336073.0
2022-06-16 09:45:00,19.92,19.93,19.89,19.89,262726.0,19.92,19.93,19.89,19.89,262726.0
2022-06-16 09:50:00,19.9,19.91,19.87,19.9,241764.0,19.9,19.91,19.87,19.9,241764.0
2022-06-16 09:55:00,19.9,19.91,19.85,19.86,330736.0,19.9,19.91,19.85,19.86,330736.0
2022-06-16 10:00:00,19.87,19.88,19.84,19.84,413340.0,19.87,19.88,19.84,19.84,413340.0
2022-06-16 10:05:00,19.85,19.87,19.83,19.86,205719.0,19.85,19.87,19.83,19.86,205719.0
2022-06-16 10:10:00,19.86,19.88,19.82,19.82,360512.0,19.86,19.88,19.82,19.82,360512.0
2022-06-16 10:15:00,19.83,19.89,19.81,19.87,176815.0,19.83,19.89,19.81,19.87,176815.0
2022-06-16 10:20:00,19.87,19.93,19.86,19.93,209324.0,19.87,19.93,19.86,19.93,209324.0
2022-06-16 10:25:00,19.93,19.95,19.92,19.94,155829.0,19.93,19.95,19.92,19.94,155829.0
2022-06-16 10:30:00,19.93,19.96,19.92,19.95,196027.0,19.93,19.96,19.92,19.95,196027.0
2022-06-16 10:35:00,19.94,19.98,19.93,19.97,310001.0,19.94,19.98,19.93,19.97,310001.0
2022-06-16 10:40:00,19.97,19.98,19.91,19.92,381353.0,19.97,19.98,19.91,19.92,381353.0
2022-06-16 10:45:00,19.92,19.93,19.9,19.9,228823.0,19.92,19.93,19.9,19.9,228823.0
2022-06-16 10:50:00,19.9,19.95,19.89,19.94,286628.0,19.9,19.95,19.89,19.94,286628.0
2022-06-16 10:55:00,19.95,19.99,19.94,19.96,482841.0,19.95,19.99,19.94,19.96,482841.0
2022-06-16 11:00:00,19.96,20.01,19.94,20.01,422752.0,19.96,20.01,19.94,20.01,422752.0
2022-06-16 11:05:00,20.0,20.01,19.96,20.01,306304.0,20.0,20.01,19.96,20.01,306304.0
2022-06-16 11:10:00,20.0,20.04,19.99,20.03,292681.0,20.0,20.04,19.99,20.03,292681.0
2022-06-16 11:15:00,20.03,20.06,20.01,20.05,742442.0,20.03,20.06,20.01,20.05,742442.0
2022-06-16 11:20:00,20.05,20.1,20.05,20.1,1194477.0,20.05,20.1,20.05,20.1,1194477.0
2022-06-16 11:25:00,20.09,20.13,20.08,20.1,400530.0,20.09,20.13,20.08,20.1,400530.0
2022-06-16 11:30:00,20.1,20.11,20.06,20.08,607761.0,20.1,20.11,20.06,20.08,607761.0
2022-06-16 11:35:00,20.08,20.1,20.06,20.08,784140.0,20.08,20.1,20.06,20.08,784140.0
2022-06-16 11:40:00,20.09,20.1,20.06,20.09,254266.0,20.09,20.1,20.06,20.09,254266.0
2022-06-16 11:45:00,20.09,20.13,20.08,20.13,233044.0,20.09,20.13,20.08,20.13,233044.0
2022-06-16 11:50:00,20.13,20.14,20.1,20.12,204670.0,20.13,20.14,20.1,20.12,204670.0
2022-06-16 11:55:00,20.12,20.15,20.12,20.13,414926.0,20.12,20.15,20.12,20.13,414926.0
2022-06-16 12:00:00,20.13,20.19,20.13,20.14,472494.0,20.13,20.19,20.13,20.14,472494.0
2022-06-16 12:05:00,20.14,20.16,20.12,20.13,186658.0,20.14,20.16,20.12,20.13,186658.0
2022-06-16 12:10:00,20.13,20.17,20.12,20.16,196012.0,20.13,20.17,20.12,20.16,196012.0
2022-06-16 12:15:00,20.16,20.17,20.13,20.17,233659.0,20.16,20.17,20.13,20.17,233659.0
2022-06-16 12:20:00,20.17,20.17,20.14,20.17,424826.0,20.17,20.17,20.14,20.17,424826.0
2022-06-16 12:25:00,20.17,20.2,20.14,20.19,473741.0,20.17,20.2,20.14,20.19,473741.0
2022-06-16 12:30:00,20.2,20.2,20.15,20.16,306781.0,20.2,20.2,20.15,20.16,306781.0
2022-06-16 12:35:00,20.17,20.18,20.15,20.18,188510.0,20.17,20.18,20.15,20.18,188510.0
2022-06-16 12:40:00,20.18,20.21,20.16,20.2,376421.0,20.18,20.21,20.16,20.2,376421.0
2022-06-16 12:45:00,20.2,20.25,20.19,20.24,1062256.0,20.2,20.25,20.19,20.24,1062256.0
2022-06-16 12:50:00,20.24,20.25,20.22,20.25,505665.0,20.24,20.25,20.22,20.25,505665.0
2022-06-16 12:55:00,20.24,20.25,20.2,20.21,376357.0,20.24,20.25,20.2,20.21,376357.0
2022-06-16 13:00:00,20.21,20.23,20.2,20.23,1104936.0,20.21,20.23,20.2,20.23,1104936.0
2022-06-16 13:05:00,20.23,20.26,20.22,20.25,439716.0,20.23,20.26,20.22,20.25,439716.0
2022-06-16 13:10:00,20.25,20.26,20.21,20.23,784269.0,20.25,20.26,20.21,20.23,784269.0
2022-06-16 13:15:00,20.23,20.24,20.2,20.21,309745.0,20.23,20.24,20.2,20.21,309745.0
2022-06-16 13:20:00,20.21,20.21,20.17,20.19,344492.0,20.21,20.21,20.17,20.19,344492.0
2022-06-16 13:25:00,20.2,20.21,20.18,20.2,399850.0,20.2,20.21,20.18,20.2,399850.0
2022-06-16 13:30:00,20.19,20.2,20.15,20.19,289765.0,20.19,20.2,20.15,20.19,289765.0
2022-06-16 13:35:00,20.19,20.24,20.18,20.24,297948.0,20.19,20.24,20.18,20.24,297948.0
2022-06-16 13:40:00,20.24,20.25,20.22,20.23,280677.0,20.24,20.25,20.22,20.23,280677.0
2022-06-16 13:45:00,20.22,20.24,20.21,20.23,173475.0,20.22,20.24,20.21,20.23,173475.0
2022-06-16 13:50:00,20.23,20.23,20.21,20.23,124780.0,20.23,20.23,20.21,20.23,124780.0
2022-06-16 13:55:00,20.22,20.23,20.18,20.19,321642.0,20.22,20.23,20.18,20.19,321642.0
2022-06-16 14:00:00,20.19,20.2,20.17,20.19,270142.0,20.19,20.2,20.17,20.19,270142.0
2022-06-16 14:05:00,20.19,20.2,20.18,20.18,62786.0,20.19,20.2,20.18,20.18,62786.0
2022-06-16 14:10:00,20.18,20.21,20.18,20.2,235346.0,20.18,20.21,20.18,20.2,235346.0
2022-06-16 14:15:00,20.2,20.2,20.19,20.2,147279.0,20.2,20.2,20.19,20.2,147279.0
2022-06-16 14:20:00,20.2,20.2,20.18,20.18,94199.0,20.2,20.2,20.18,20.18,94199.0
2022-06-16 14:25:00,20.19,20.19,20.17,20.18,171466.0,20.19,20.19,20.17,20.18,171466.0
2022-06-16 14:30:00,20.18,20.2,20.17,20.18,209470.0,20.18,20.2,20.17,20.18,209470.0
2022-06-16 14:35:00,20.18,20.2,20.17,20.2,132008.0,20.18,20.2,20.17,20.2,132008.0
2022-06-16 14:40:00,20.2,20.22,20.18,20.2,134184.0,20.2,20.22,20.18,20.2,134184.0
2022-06-16 14:45:00,20.2,20.21,20.16,20.17,101539.0,20.2,20.21,20.16,20.17,101539.0
2022-06-16 14:50:00,20.17,20.19,20.16,20.17,192223.0,20.17,20.19,20.16,20.17,192223.0
2022-06-16 14:55:00,20.17,20.19,20.16,20.18,233929.0,20.17,20.19,20.16,20.18,233929.0
2022-06-16 15:00:00,20.18,20.22,20.17,20.21,178554.0,20.18,20.22,20.17,20.21,178554.0
2022-06-16 15:05:00,20.2,20.23,20.19,20.23,218332.0,20.2,20.23,20.19,20.23,218332.0
2022-06-16 15:10:00,20.22,20.23,20.2,20.22,281813.0,20.22,20.23,20.2,20.22,281813.0
2022-06-16 15:15:00,20.22,20.24,20.2,20.23,183649.0,20.22,20.24,20.2,20.23,183649.0
2022-06-16 15:20:00,20.23,20.25,20.23,20.23,349309.0,20.23,20.25,20.23,20.23,349309.0
2022-06-16 15:25:00,20.24,20.24,20.21,20.22,250538.0,20.24,20.24,20.21,20.22,250538.0
2022-06-16 15:30:00,20.21,20.24,20.21,20.23,195973.0,20.21,20.24,20.21,20.23,195973.0
2022-06-16 15:35:00,20.23,20.25,20.21,20.25,257915.0,20.23,20.25,20.21,20.25,257915.0
2022-06-16 15:40:00,20.25,20.27,20.23,20.23,291835.0,20.25,20.27,20.23,20.23,291835.0
2022-06-16 15:45:00,20.24,20.25,20.23,20.23,242340.0,20.24,20.25,20.23,20.23,242340.0
2022-06-16 15:50:00,20.24,20.25,20.22,20.23,557135.0,20.24,20.25,20.22,20.23,557135.0
2022-06-16 15:55:00,20.23,20.24,20.22,20.22,648088.0,20.23,20.24,20.22,20.22,648088.0
2022-06-17 09:30:00,20.1,20.14,20.02,20.04,613607.0,20.1,20.14,20.02,20.04,613607.0
2022-06-17 09:35:00,20.04,20.07,20.03,20.04,374075.0,20.04,20.07,20.03,20.04,374075.0
2022-06-17 09:40:00,20.05,20.09,20.03,20.09,352465.0,20.05,20.09,20.03,20.09,352465.0
2022-06-17 09:45:00,20.09,20.1,20.01,20.04,296548.0,20.09,20.1,20.01,20.04,296548.0
2022-06-17 09:50:00,20.04,20.07,20.02,20.04,198500.0,20.04,20.07,20.02,20.04,198500.0
2022-06-17 09:55:00,20.03,20.07,19.98,20.0,535690.0,20.03,20.07,19.98,20.0,535690.0
2022-06-17 10:00:00,20.0,20.0,19.95,20.0,374586.0,20.0,20.0,19.95,20.0,374586.0
2022-06-17 10:05:00,19.99,20.0,19.96,19.97,188918.0,19.99,20.0,19.96,19.97,188918.0
2022-06-17 10:10:00,19.97,19.97,19.93,19.94,415053.0,19.97,19.97,19.93,19.94,415053.0
2022-06-17 10:15:00,19.94,19.96,19.92,19.94,429743.0,19.94,19.96,19.92,19.94,429743.0
2022-06-17 10:20:00,19.94,19.95,19.9,19.95,452339.0,19.94,19.95,19.9,19.95,452339.0
2022-06-17 10:25:00,19.94,19.99,19.94,19.98,709205.0,19.94,19.99,19.94,19.98,709205.0
2022-06-17 10:30:00,19.98,19.99,19.94,19.95,421116.0,19.98,19.99,19.94,19.95,421116.0
2022-06-17 10:35:00,19.95,20.01,19.94,19.99,404838.0,19.95,20.01,19.94,19.99,404838.0
2022-06-17 10:40:00,19.99,20.01,19.98,20.0,260108.0,19.99,20.01,19.98,20.0,260108.0
2022-06-17 10:45:00,20.0,20.0,19.95,19.96,412830.0,20.0,20.0,19.95,19.96,412830.0
2022-06-17 10:50:00,19.95,19.97,19.92,19.94,403450.0,19.95,19.97,19.92,19.94,403450.0
2022-06-17 10:55:00,19.94,19.98,19.93,19.96,501253.0,19.94,19.98,19.93,19.96,501253.0
2022-06-17 11:00:00,19.96,19.97,19.92,19.96,293310.0,19.96,19.97,19.92,19.96,293310.0
2022-06-17 11:05:00,19.95,20.02,19.93,19.99,768725.0,19.95,20.02,19.93,19.99,768725.0
2022-06-17 11:10:00,20.0,20.0,19.93,19.94,204591.0,20.0,20.0,19.93,19.94,204591.0
2022-06-17 11:15:00,19.94,19.98,19.93,19.96,246752.0,19.94,19.98,19.93,19.96,246752.0
2022-06-17 11:20:00,19.97,19.98,19.94,19.96,164403.0,19.97,19.98,19.94,19.96,164403.0
2022-06-17 11:25:00,19.95,19.99,19.95,19.97,284216.0,19.95,19.99,19.95,19.97,284216.0
2022-06-17 11:30:00,19.97,20.0,19.96,19.98,244849.0,19.97,20.0,19.96,19.98,244849.0
2022-06-17 11:35:00,19.98,20.02,19.98,20.01,284275.0,19.98,20.02,19.98,20.01,284275.0
2022-06-17 11:40:00,20.02,20.02,19.98,20.0,293030.0,20.02,20.02,19.98,20.0,293030.0
2022-06-17 11:45:00,20.0,20.01,19.98,19.99,164434.0,20.0,20.01,19.98,19.99,164434.0
2022-06-17 11:50:00,19.99,19.99,19.96,19.98,313051.0,19.99,19.99,19.96,19.98,313051.0
2022-06-17 11:55:00,19.97,19.99,19.96,19.98,206517.0,19.97,19.99,19.96,19.98,206517.0
2022-06-17 12:00:00,19.98,19.99,19.95,19.98,250584.0,19.98,19.99,19.95,19.98,250584.0
2022-06-17 12:05:00,19.98,19.99,19.96,19.98,178476.0,19.98,19.99,19.96,19.98,178476.0
2022-06-17 12:10:00,19.98,20.01,19.97,20.0,233670.0,19.98,20.01,19.97,20.0,233670.0
2022-06-17 12:15:00,20.0,20.0,19.95,19.96,243676.0,20.0,20.0,19.95,19.96,243676.0
2022-06-17 12:20:00,19.96,19.97,19.95,19.96,159476.0,19.96,19.97,19.95,19.96,159476.0
2022-06-17 12:25:00,19.96,19.98,19.95,19.98,202005.0,19.96,19.98,19.95,19.98,202005.0
2022-06-17 12:30:00,19.98,19.98,19.95,19.96,84746.0,19.98,19.98,19.95,19.96,84746.0
2022-06-17 12:35:00,19.96,19.98,19.96,19.97,119319.0,19.96,19.98,19.96,19.97,119319.0
2022-06-17 12:40:00,19.96,19.97,19.95,19.96,109371.0,19.96,19.97,19.95,19.96,109371.0
2022-06-17 12:45:00,19.97,19.98,19.94,19.95,184163.0,19.97,19.98,19.94,19.95,184163.0
2022-06-17 12:50:00,19.95,19.95,19.93,19.95,202933.0,19.95,19.95,19.93,19.95,202933.0
2022-06-17 12:55:00,19.94,19.96,19.94,19.94,49440.0,19.94,19.96,19.94,19.94,49440.0
2022-06-17 13:00:00,19.94,19.97,19.93,19.96,186919.0,19.94,19.97,19.93,19.96,186919.0
2022-06-17 13:05:00,19.97,19.99,19.97,19.97,384841.0,19.97,19.99,19.97,19.97,384841.0
2022-06-17 13:10:00,19.97,19.97,19.95,19.96,52718.0,19.97,19.97,19.95,19.96,52718.0
2022-06-17 13:15:00,19.95,19.96,19.94,19.95,128323.0,19.95,19.96,19.94,19.95,128323.0
2022-06-17 13:20:00,19.95,19.95,19.92,19.94,79476.0,19.95,19.95,19.92,19.94,79476.0
2022-06-17 13:25:00,19.93,19.95,19.92,19.95,358660.0,19.93,19.95,19.92,19.95,358660.0
2022-06-17 13:30:00,19.94,19.95,19.92,19.93,88085.0,19.94,19.95,19.92,19.93,88085.0
2022-06-17 13:35:00,19.93,19.94,19.92,19.93,111604.0,19.93,19.94,19.92,19.93,111604.0
2022-06-17 13:40:00,19.93,19.95,19.92,19.95,31707.0,19.93,19.95,19.92,19.95,31707.0
2022-06-17 13:45:00,19.95,19.95,19.92,19.94,83313.0,19.95,19.95,19.92,19.94,83313.0
2022-06-17 13:50:00,19.94,19.95,19.92,19.93,143183.0,19.94,19.95,19.92,19.93,143183.0
2022-06-17 13:55:00,19.93,19.94,19.92,19.93,293474.0,19.93,19.94,19.92,19.93,293474.0
2022-06-17 14:00:00,19.93,19.94,19.92,19.93,94987.0,19.93,19.94,19.92,19.93,94987.0
2022-06-17 14:05:00,19.94,19.94,19.93,19.94,51305.0,19.94,19.94,19.93,19.94,51305.0
2022-06-17 14:10:00,19.94,19.97,19.94,19.96,128346.0,19.94,19.97,19.94,19.96,128346.0
2022-06-17 14:15:00,19.97,19.98,19.96,19.98,209514.0,19.97,19.98,19.96,19.98,209514.0
2022-06-17 14:20:00,19.98,19.99,19.96,19.97,259749.0,19.98,19.99,19.96,19.97,259749.0
2022-06-17 14:25:00,19.96,19.99,19.96,19.98,167447.0,19.96,19.99,19.96,19.98,167447.0
2022-06-17 14:30:00,19.97,19.97,19.95,19.96,76424.0,19.97,19.97,19.95,19.96,76424.0
2022-06-17 14:35:00,19.96,19.99,19.96,19.98,119556.0,19.96,19.99,19.96,19.98,119556.0
2022-06-17 14:40:00,19.98,20.0,19.97,19.98,205793.0,19.98,20.0,19.97,19.98,205793.0
2022-06-17 14:45:00,19.97,19.99,19.96,19.97,73643.0,19.97,19.99,19.96,19.97,73643.0
2022-06-17 14:50:00,19.96,19.96,19.93,19.95,96421.0,19.96,19.96,19.93,19.95,96421.0
2022-06-17 14:55:00,19.94,19.95,19.93,19.94,261705.0,19.94,19.95,19.93,19.94,261705.0
2022-06-17 15:00:00,19.94,19.95,19.92,19.93,201377.0,19.94,19.95,19.92,19.93,201377.0
2022-06-17 15:05:00,19.93,19.93,19.9,19.91,261587.0,19.93,19.93,19.9,19.91,261587.0
2022-06-17 15:10:00,19.91,19.92,19.9,19.92,94961.0,19.91,19.92,19.9,19.92,94961.0
2022-06-17 15:15:00,19.92,19.93,19.91,19.93,108002.0,19.92,19.93,19.91,19.93,108002.0
2022-06-17 15:20:00,19.92,19.95,19.92,19.94,119134.0,19.92,19.95,19.92,19.94,119134.0
2022-06-17 15:25:00,19.94,19.95,19.92,19.93,221375.0,19.94,19.95,19.92,19.93,221375.0
2022-06-17 15:30:00,19.93,19.94,19.91,19.93,211824.0,19.93,19.94,19.91,19.93,211824.0
2022-06-17 15:35:00,19.93,19.96,19.93,19.96,288993.0,19.93,19.96,19.93,19.96,288993.0
2022-06-17 15:40:00,19.96,19.96,19.95,19.96,142131.0,19.96,19.96,19.95,19.96,142131.0
2022-06-17 15:45:00,19.96,19.97,19.95,19.96,215778.0,19.96,19.97,19.95,19.96,215778.0
2022-06-17 15:50:00,19.96,19.97,19.96,19.97,192274.0,19.96,19.97,19.96,19.97,192274.0
2022-06-17 15:55:00,19.96,19.99,19.96,19.99,714917.0,19.96,19.99,19.96,19.99,714917.0
2022-06-21 09:30:00,20.09,20.11,20.06,20.07,597305.0,20.09,20.11,20.06,20.07,597305.0
2022-06-21 09:35:00,20.07,20.11,20.05,20.07,890355.0,20.07,20.11,20.05,20.07,890355.0
2022-06-21 09:40:00,20.07,20.09,20.04,20.09,621691.0,20.07,20.09,20.04,20.09,621691.0
2022-06-21 09:45:00,20.08,20.15,20.08,20.13,470698.0,20.08,20.15,20.08,20.13,470698.0
2022-06-21 09:50:00,20.13,20.18,20.11,20.17,352299.0,20.13,20.18,20.11,20.17,352299.0
2022-06-21 09:55:00,20.17,20.19,20.16,20.18,249313.0,20.17,20.19,20.16,20.18,249313.0
2022-06-21 10:00:00,20.18,20.2,20.16,20.17,427425.0,20.18,20.2,20.16,20.17,427425.0
2022-06-21 10:05:00,20.17,20.18,20.14,20.16,248212.0,20.17,20.18,20.14,20.16,248212.0
2022-06-21 10:10:00,20.15,20.17,20.12,20.16,193231.0,20.15,20.17,20.12,20.16,193231.0
2022-06-21 10:15:00,20.16,20.17,20.14,20.16,258600.0,20.16,20.17,20.14,20.16,258600.0
2022-06-21 10:20:00,20.16,20.2,20.15,20.18,153899.0,20.16,20.2,20.15,20.18,153899.0
2022-06-21 10:25:00,20.18,20.19,20.16,20.18,263970.0,20.18,20.19,20.16,20.18,263970.0
2022-06-21 10:30:00,20.18,20.22,20.17,20.21,263890.0,20.18,20.22,20.17,20.21,263890.0
2022-06-21 10:35:00,20.2,20.24,20.19,20.23,273229.0,20.2,20.24,20.19,20.23,273229.0
2022-06-21 10:40:00,20.23,20.25,20.21,20.23,266137.0,20.23,20.25,20.21,20.23,266137.0
2022-06-21 10:45:00,20.23,20.23,20.2,20.21,182153.0,20.23,20.23,20.2,20.21,182153.0
2022-06-21 10:50:00,20.21,20.21,20.18,20.2,169027.0,20.21,20.21,20.18,20.2,169027.0
2022-06-21 10:55:00,20.2,20.22,20.2,20.21,303663.0,20.2,20.22,20.2,20.21,303663.0
2022-06-21 11:00:00,20.2,20.23,20.19,20.21,109159.0,20.2,20.23,20.19,20.21,109159.0
2022-06-21 11:05:00,20.21,20.22,20.16,20.17,202853.0,20.21,20.22,20.16,20.17,202853.0
2022-06-21 11:10:00,20.17,20.17,20.14,20.15,227587.0,20.17,20.17,20.14,20.15,227587.0
2022-06-21 11:15:00,20.15,20.16,20.12,20.13,142382.0,20.15,20.16,20.12,20.13,142382.0
2022-06-21 11:20:00,20.13,20.14,20.12,20.14,86339.0,20.13,20.14,20.12,20.14,86339.0
2022-06-21 11:25:00,20.14,20.16,20.13,20.15,218452.0,20.14,20.16,20.13,20.15,218452.0
2022-06-21 11:30:00,20.16,20.17,20.14,20.15,202426.0,20.16,20.17,20.14,20.15,202426.0
2022-06-21 11:35:00,20.16,20.16,20.1,20.11,146519.0,20.16,20.16,20.1,20.11,146519.0
2022-06-21 11:40:00,20.11,20.13,20.07,20.07,462942.0,20.11,20.13,20.07,20.07,462942.0
2022-06-21 11:45:00,20.08,20.11,20.06,20.11,377880.0,20.08,20.11,20.06,20.11,377880.0
2022-06-21 11:50:00,20.11,20.12,20.08,20.1,217064.0,20.11,20.12,20.08,20.1,217064.0
2022-06-21 11:55:00,20.09,20.1,20.08,20.08,167753.0,20.09,20.1,20.08,20.08,167753.0
2022-06-21 12:00:00,20.08,20.1,20.06,20.07,184948.0,20.08,20.1,20.06,20.07,184948.0
2022-06-21 12:05:00,20.07,20.09,20.06,20.07,194290.0,20.07,20.09,20.06,20.07,194290.0
2022-06-21 12:10:00,20.07,20.07,20.04,20.05,374479.0,20.07,20.07,20.04,20.05,374479.0
2022-06-21 12:15:00,20.05,20.08,20.05,20.07,76751.0,20.05,20.08,20.05,20.07,76751.0
2022-06-21 12:20:00,20.07,20.08,20.06,20.07,100911.0,20.07,20.08,20.06,20.07,100911.0
2022-06-21 12:25:00,20.06,20.07,20.04,20.05,244682.0,20.06,20.07,20.04,20.05,244682.0
2022-06-21 12:30:00,20.05,20.06,20.03,20.05,233010.0,20.05,20.06,20.03,20.05,233010.0
2022-06-21 12:35:00,20.05,20.07,20.04,20.05,306514.0,20.05,20.07,20.04,20.05,306514.0
2022-06-21 12:40:00,20.04,20.06,20.03,20.05,204512.0,20.04,20.06,20.03,20.05,204512.0
2022-06-21 12:45:00,20.05,20.07,20.04,20.06,241771.0,20.05,20.07,20.04,20.06,241771.0
2022-06-21 12:50:00,20.05,20.07,20.05,20.05,207411.0,20.05,20.07,20.05,20.05,207411.0
2022-06-21 12:55:00,20.05,20.07,20.05,20.07,72985.0,20.05,20.07,20.05,20.07,72985.0
2022-06-21 13:00:00,20.06,20.07,20.04,20.06,212263.0,20.06,20.07,20.04,20.06,212263.0
2022-06-21 13:05:00,20.07,20.07,20.05,20.07,144069.0,20.07,20.07,20.05,20.07,144069.0
2022-06-21 13:10:00,20.06,20.09,20.06,20.09,233359.0,20.06,20.09,20.06,20.09,233359.0
2022-06-21 13:15:00,20.09,20.09,20.07,20.08,166702.0,20.09,20.09,20.07,20.08,166702.0
2022-06-21 13:20:00,20.08,20.09,20.07,20.08,130618.0,20.08,20.09,20.07,20.08,130618.0
2022-06-21 13:25:00,20.09,20.09,20.06,20.06,271833.0,20.09,20.09,20.06,20.06,271833.0
2022-06-21 13:30:00,20.06,20.07,20.05,20.07,310779.0,20.06,20.07,20.05,20.07,310779.0
2022-06-21 13:35:00,20.07,20.08,20.05,20.05,203911.0,20.07,20.08,20.05,20.05,203911.0
2022-06-21 13:40:00,20.05,20.06,20.03,20.04,273872.0,20.05,20.06,20.03,20.04,273872.0
2022-06-21 13:45:00,20.03,20.05,20.01,20.04,321429.0,20.03,20.05,20.01,20.04,321429.0
2022-06-21 13:50:00,20.04,20.06,20.04,20.04,189535.0,20.04,20.06,20.04,20.04,189535.0
2022-06-21 13:55:00,20.04,20.06,20.03,20.04,164131.0,20.04,20.06,20.03,20.04,164131.0
2022-06-21 14:00:00,20.04,20.05,20.03,20.04,191219.0,20.04,20.05,20.03,20.04,191219.0
2022-06-21 14:05:00,20.04,20.06,20.03,20.05,135345.0,20.04,20.06,20.03,20.05,135345.0
2022-06-21 14:10:00,20.05,20.05,20.02,20.03,891358.0,20.05,20.05,20.02,20.03,891358.0
2022-06-21 14:15:00,20.03,20.05,20.02,20.03,231403.0,20.03,20.05,20.02,20.03,231403.0
2022-06-21 14:20:00,20.03,20.04,20.01,20.02,320865.0,20.03,20.04,20.01,20.02,320865.0
2022-06-21 14:25:00,20.02,20.03,20.01,20.02,139885.0,20.02,20.03,20.01,20.02,139885.0
2022-06-21 14:30:00,20.03,20.04,20.02,20.03,113495.0,20.03,20.04,20.02,20.03,113495.0
2022-06-21 14:35:00,20.03,20.03,20.01,20.02,164853.0,20.03,20.03,20.01,20.02,164853.0
2022-06-21 14:40:00,20.03,20.04,20.01,20.02,383945.0,20.03,20.04,20.01,20.02,383945.0
2022-06-21 14:45:00,20.01,20.02,19.99,19.99,156772.0,20.01,20.02,19.99,19.99,156772.0
2022-06-21 14:50:00,20.0,20.02,19.99,20.02,129052.0,20.0,20.02,19.99,20.02,129052.0
2022-06-21 14:55:00,20.02,20.02,20.0,20.01,72028.0,20.02,20.02,20.0,20.01,72028.0
2022-06-21 15:00:00,20.0,20.03,20.0,20.01,150933.0,20.0,20.03,20.0,20.01,150933.0
2022-06-21 15:05:00,20.02,20.03,20.01,20.02,199577.0,20.02,20.03,20.01,20.02,199577.0
2022-06-21 15:10:00,20.02,20.03,20.02,20.02,112508.0,20.02,20.03,20.02,20.02,112508.0
2022-06-21 15:15:00,20.02,20.03,20.02,20.02,26415.0,20.02,20.03,20.02,20.02,26415.0
2022-06-21 15:20:00,20.02,20.02,20.0,20.01,79100.0,20.02,20.02,20.0,20.01,79100.0
2022-06-21 15:25:00,20.01,20.01,19.99,20.0,120114.0,20.01,20.01,19.99,20.0,120114.0
2022-06-21 15:30:00,20.01,20.01,20.0,20.01,59832.0,20.01,20.01,20.0,20.01,59832.0
2022-06-21 15:35:00,20.01,20.01,19.97,19.98,108452.0,20.01,20.01,19.97,19.98,108452.0
2022-06-21 15:40:00,19.98,19.99,19.97,19.98,130247.0,19.98,19.99,19.97,19.98,130247.0
2022-06-21 15:45:00,19.98,19.99,19.98,19.98,71151.0,19.98,19.99,19.98,19.98,71151.0
2022-06-21 15:50:00,19.99,19.99,19.97,19.98,341171.0,19.99,19.99,19.97,19.98,341171.0
2022-06-21 15:55:00,19.98,19.98,19.96,19.98,408744.0,19.98,19.98,19.96,19.98,408744.0
2022-06-22 09:30:00,19.82,19.84,19.69,19.82,1061753.0,19.82,19.84,19.69,19.82,1061753.0
2022-06-22 09:35:00,19.82,19.84,19.78,19.78,301080.0,19.82,19.84,19.78,19.78,301080.0
2022-06-22 09:40:00,19.78,19.85,19.73,19.83,634784.0,19.78,19.85,19.73,19.83,634784.0
2022-06-22 09:45:00,19.83,19.85,19.8,19.84,227506.0,19.83,19.85,19.8,19.84,227506.0
2022-06-22 09:50:00,19.83,19.91,19.82,19.89,474210.0,19.83,19.91,19.82,19.89,474210.0
2022-06-22 09:55:00,19.9,19.93,19.85,19.86,471417.0,19.9,19.93,19.85,19.86,471417.0
2022-06-22 10:00:00,19.86,19.88,19.81,19.86,596785.0,19.86,19.88,19.81,19.86,596785.0
2022-06-22 10:05:00,19.85,19.89,19.83,19.87,254044.0,19.85,19.89,19.83,19.87,254044.0
2022-06-22 10:10:00,19.87,19.91,19.86,19.86,140996.0,19.87,19.91,19.86,19.86,140996.0
2022-06-22 10:15:00,19.86,19.88,19.83,19.83,1042120.0,19.86,19.88,19.83,19.83,1042120.0
2022-06-22 10:20:00,19.83,19.89,19.83,19.89,386843.0,19.83,19.89,19.83,19.89,386843.0
2022-06-22 10:25:00,19.89,19.89,19.85,19.88,132006.0,19.89,19.89,19.85,19.88,132006.0
2022-06-22 10:30:00,19.88,19.89,19.86,19.88,261908.0,19.88,19.89,19.86,19.88,261908.0
2022-06-22 10:35:00,19.88,19.89,19.86,19.87,72206.0,19.88,19.89,19.86,19.87,72206.0
2022-06-22 10:40:00,19.87,19.87,19.84,19.86,278108.0,19.87,19.87,19.84,19.86,278108.0
2022-06-22 10:45:00,19.86,19.87,19.84,19.86,159710.0,19.86,19.87,19.84,19.86,159710.0
2022-06-22 10:50:00,19.86,19.88,19.84,19.85,145536.0,19.86,19.88,19.84,19.85,145536.0
2022-06-22 10:55:00,19.85,19.87,19.83,19.84,123479.0,19.85,19.87,19.83,19.84,123479.0
2022-06-22 11:00:00,19.84,19.85,19.78,19.81,385471.0,19.84,19.85,19.78,19.81,385471.0
2022-06-22 11:05:00,19.8,19.83,19.8,19.8,198364.0,19.8,19.83,19.8,19.8,198364.0
2022-06-22 11:10:00,19.81,19.83,19.8,19.8,364831.0,19.81,19.83,19.8,19.8,364831.0
2022-06-22 11:15:00,19.8,19.83,19.79,19.82,192950.0,19.8,19.83,19.79,19.82,192950.0
2022-06-22 11:20:00,19.82,19.84,19.81,19.82,459732.0,19.82,19.84,19.81,19.82,459732.0
2022-06-22 11:25:00,19.82,19.85,19.82,19.85,139838.0,19.82,19.85,19.82,19.85,139838.0
2022-06-22 11:30:00,19.84,19.87,19.83,19.85,322072.0,19.84,19.87,19.83,19.85,322072.0
2022-06-22 11:35:00,19.85,19.85,19.82,19.85,178546.0,19.85,19.85,19.82,19.85,178546.0
2022-06-22 11:40:00,19.85,19.85,19.81,19.82,209503.0,19.85,19.85,19.81,19.82,209503.0
2022-06-22 11:45:00,19.82,19.82,19.8,19.81,416611.0,19.82,19.82,19.8,19.81,416611.0
2022-06-22 11:50:00,19.81,19.82,19.79,19.79,232097.0,19.81,19.82,19.79,19.79,232097.0
2022-06-22 11:55:00,19.8,19.82,19.79,19.81,323597.0,19.8,19.82,19.79,19.81,323597.0
2022-06-22 12:00:00,19.8,19.84,19.8,19.82,368620.0,19.8,19.84,19.8,19.82,368620.0
2022-06-22 12:05:00,19.82,19.82,19.79,19.8,173453.0,19.82,19.82,19.79,19.8,173453.0
2022-06-22 12:10:00,19.8,19.83,19.8,19.82,147902.0,19.8,19.83,19.8,19.82,147902.0
2022-06-22 12:15:00,19.82,19.83,19.8,19.82,195678.0,19.82,19.83,19.8,19.82,195678.0
2022-06-22 12:20:00,19.82,19.83,19.8,19.8,148682.0,19.82,19.83,19.8,19.8,148682.0
2022-06-22 12:25:00,19.81,19.81,19.78,19.78,190583.0,19.81,19.81,19.78,19.78,190583.0
2022-06-22 12:30:00,19.79,19.81,19.78,19.8,138741.0,19.79,19.81,19.78,19.8,138741.0
2022-06-22 12:35:00,19.8,19.83,19.8,19.82,297999.0,19.8,19.83,19.8,19.82,297999.0
2022-06-22 12:40:00,19.82,19.83,19.81,19.82,84966.0,19.82,19.83,19.81,19.82,84966.0
2022-06-22 12:45:00,19.83,19.83,19.81,19.81,200501.0,19.83,19.83,19.81,19.81,200501.0
2022-06-22 12:50:00,19.82,19.82,19.8,19.81,125178.0,19.82,19.82,19.8,19.81,125178.0
2022-06-22 12:55:00,19.82,19.83,19.8,19.8,233494.0,19.82,19.83,19.8,19.8,233494.0
2022-06-22 13:00:00,19.81,19.82,19.79,19.8,389701.0,19.81,19.82,19.79,19.8,389701.0
2022-06-22 13:05:00,19.8,19.8,19.78,19.78,58486.0,19.8,19.8,19.78,19.78,58486.0
2022-06-22 13:10:00,19.79,19.79,19.76,19.78,84047.0,19.79,19.79,19.76,19.78,84047.0
2022-06-22 13:15:00,19.77,19.8,19.77,19.79,158865.0,19.77,19.8,19.77,19.79,158865.0
2022-06-22 13:20:00,19.78,19.8,19.77,19.79,318124.0,19.78,19.8,19.77,19.79,318124.0
2022-06-22 13:25:00,19.79,19.81,19.79,19.8,153546.0,19.79,19.81,19.79,19.8,153546.0
2022-06-22 13:30:00,19.8,19.81,19.78,19.79,125268.0,19.8,19.81,19.78,19.79,125268.0
2022-06-22 13:35:00,19.79,19.81,19.77,19.8,128175.0,19.79,19.81,19.77,19.8,128175.0
2022-06-22 13:40:00,19.81,19.82,19.8,19.82,233018.0,19.81,19.82,19.8,19.82,233018.0
2022-06-22 13:45:00,19.81,19.83,19.8,19.83,178682.0,19.81,19.83,19.8,19.83,178682.0
2022-06-22 13:50:00,19.82,19.83,19.82,19.82,99477.0,19.82,19.83,19.82,19.82,99477.0
2022-06-22 13:55:00,19.82,19.83,19.82,19.83,108886.0,19.82,19.83,19.82,19.83,108886.0
2022-06-22 14:00:00,19.83,19.83,19.81,19.83,187834.0,19.83,19.83,19.81,19.83,187834.0
2022-06-22 14:05:00,19.83,19.87,19.82,19.86,188743.0,19.83,19.87,19.82,19.86,188743.0
2022-06-22 14:10:00,19.86,19.86,19.84,19.86,96978.0,19.86,19.86,19.84,19.86,96978.0
2022-06-22 14:15:00,19.86,19.86,19.83,19.84,212401.0,19.86,19.86,19.83,19.84,212401.0
2022-06-22 14:20:00,19.84,19.85,19.83,19.84,154463.0,19.84,19.85,19.83,19.84,154463.0
2022-06-22 14:25:00,19.84,19.84,19.8,19.8,103500.0,19.84,19.84,19.8,19.8,103500.0
2022-06-22 14:30:00,19.81,19.82,19.8,19.81,92771.0,19.81,19.82,19.8,19.81,92771.0
2022-06-22 14:35:00,19.81,19.82,19.8,19.82,91707.0,19.81,19.82,19.8,19.82,91707.0
2022-06-22 14:40:00,19.82,19.82,19.79,19.8,147818.0,19.82,19.82,19.79,19.8,147818.0
2022-06-22 14:45:00,19.79,19.8,19.77,19.78,89009.0,19.79,19.8,19.77,19.78,89009.0
2022-06-22 14:50:00,19.77,19.78,19.74,19.76,119755.0,19.77,19.78,19.74,19.76,119755.0
2022-06-22 14:55:00,19.76,19.77,19.75,19.76,91396.0,19.76,19.77,19.75,19.76,91396.0
2022-06-22 15:00:00,19.76,19.77,19.74,19.76,144836.0,19.76,19.77,19.74,19.76,144836.0
2022-06-22 15:05:00,19.76,19.77,19.75,19.76,101797.0,19.76,19.77,19.75,19.76,101797.0
2022-06-22 15:10:00,19.76,19.77,19.75,19.75,50485.0,19.76,19.77,19.75,19.75,50485.0
2022-06-22 15:15:00,19.75,19.77,19.75,19.77,71650.0,19.75,19.77,19.75,19.77,71650.0
2022-06-22 15:20:00,19.77,19.78,19.77,19.77,12568.0,19.77,19.78,19.77,19.77,12568.0
2022-06-22 15:25:00,19.77,19.78,19.75,19.77,115674.0,19.77,19.78,19.75,19.77,115674.0
2022-06-22 15:30:00,19.77,19.78,19.76,19.78,119349.0,19.77,19.78,19.76,19.78,119349.0
2022-06-22 15:35:00,19.78,19.78,19.75,19.77,196535.0,19.78,19.78,19.75,19.77,196535.0
2022-06-22 15:40:00,19.76,19.77,19.75,19.76,438668.0,19.76,19.77,19.75,19.76,438668.0
2022-06-22 15:45:00,19.76,19.77,19.75,19.76,236355.0,19.76,19.77,19.75,19.76,236355.0
2022-06-22 15:50:00,19.76,19.77,19.75,19.77,119642.0,19.76,19.77,19.75,19.77,119642.0
2022-06-22 15:55:00,19.77,19.77,19.75,19.76,497537.0,19.77,19.77,19.75,19.76,497537.0
2022-06-23 09:30:00,19.74,19.78,19.72,19.75,413045.0,19.74,19.78,19.72,19.75,413045.0
2022-06-23 09:35:00,19.75,19.76,19.7,19.71,300067.0,19.75,19.76,19.7,19.71,300067.0
2022-06-23 09:40:00,19.71,19.72,19.68,19.69,337128.0,19.71,19.72,19.68,19.69,337128.0
2022-06-23 09:45:00,19.7,19.8,19.69,19.73,1057068.0,19.7,19.8,19.69,19.73,1057068.0
2022-06-23 09:50:00,19.74,19.83,19.73,19.79,909196.0,19.74,19.83,19.73,19.79,909196.0
2022-06-23 09:55:00,19.79,19.84,19.78,19.84,245102.0,19.79,19.84,19.78,19.84,245102.0
2022-06-23 10:00:00,19.84,19.84,19.8,19.82,345479.0,19.84,19.84,19.8,19.82,345479.0
2022-06-23 10:05:00,19.82,19.82,19.78,19.79,214196.0,19.82,19.82,19.78,19.79,214196.0
2022-06-23 10:10:00,19.79,19.81,19.77,19.77,202704.0,19.79,19.81,19.77,19.77,202704.0
2022-06-23 10:15:00,19.77,19.78,19.74,19.75,210636.0,19.77,19.78,19.74,19.75,210636.0
2022-06-23 10:20:00,19.75,19.76,19.73,19.74,257049.0,19.75,19.76,19.73,19.74,257049.0
2022-06-23 10:25:00,19.73,19.75,19.71,19.73,122223.0,19.73,19.75,19.71,19.73,122223.0
2022-06-23 10:30:00,19.74,19.77,19.73,19.75,142634.0,19.74,19.77,19.73,19.75,142634.0
2022-06-23 10:35:00,19.75,19.76,19.72,19.76,130676.0,19.75,19.76,19.72,19.76,130676.0
2022-06-23 10:40:00,19.76,19.77,19.73,19.76,226940.0,19.76,19.77,19.73,19.76,226940.0
2022-06-23 10:45:00,19.75,19.75,19.73,19.73,117029.0,19.75,19.75,19.73,19.73,117029.0
2022-06-23 10:50:00,19.73,19.76,19.71,19.75,190837.0,19.73,19.76,19.71,19.75,190837.0
2022-06-23 10:55:00,19.75,19.77,19.75,19.76,236043.0,19.75,19.77,19.75,19.76,236043.0
2022-06-23 11:00:00,19.76,19.77,19.71,19.72,172781.0,19.76,19.77,19.71,19.72,172781.0
2022-06-23 11:05:00,19.72,19.75,19.69,19.75,85790.0,19.72,19.75,19.69,19.75,85790.0
2022-06-23 11:10:00,19.75,19.75,19.72,19.73,104998.0,19.75,19.75,19.72,19.73,104998.0
2022-06-23 11:15:00,19.72,19.73,19.7,19.71,59692.0,19.72,19.73,19.7,19.71,59692.0
2022-06-23 11:20:00,19.7,19.72,19.67,19.67,213918.0,19.7,19.72,19.67,19.67,213918.0
2022-06-23 11:25:00,19.68,19.69,19.64,19.65,270263.0,19.68,19.69,19.64,19.65,270263.0
2022-06-23 11:30:00,19.64,19.66,19.62,19.64,444324.0,19.64,19.66,19.62,19.64,444324.0
2022-06-23 11:35:00,19.64,19.65,19.61,19.62,325322.0,19.64,19.65,19.61,19.62,325322.0
2022-06-23 11:40:00,19.62,19.65,19.6,19.61,453129.0,19.62,19.65,19.6,19.61,453129.0
2022-06-23 11:45:00,19.6,19.63,19.6,19.62,201641.0,19.6,19.63,19.6,19.62,201641.0
2022-06-23 11:50:00,19.62,19.64,19.6,19.62,179705.0,19.62,19.64,19.6,19.62,179705.0
2022-06-23 11:55:00,19.62,19.62,19.57,19.57,117911.0,19.62,19.62,19.57,19.57,117911.0
2022-06-23 12:00:00,19.58,19.58,19.54,19.56,662910.0,19.58,19.58,19.54,19.56,662910.0
2022-06-23 12:05:00,19.57,19.6,19.56,19.6,199097.0,19.57,19.6,19.56,19.6,199097.0
2022-06-23 12:10:00,19.6,19.6,19.57,19.58,359247.0,19.6,19.6,19.57,19.58,359247.0
2022-06-23 12:15:00,19.58,19.59,19.56,19.59,195398.0,19.58,19.59,19.56,19.59,195398.0
2022-06-23 12:20:00,19.58,19.61,19.58,19.59,49888.0,19.58,19.61,19.58,19.59,49888.0
2022-06-23 12:25:00,19.58,19.6,19.57,19.57,156055.0,19.58,19.6,19.57,19.57,156055.0
2022-06-23 12:30:00,19.57,19.59,19.56,19.56,299614.0,19.57,19.59,19.56,19.56,299614.0
2022-06-23 12:35:00,19.57,19.57,19.5,19.51,465880.0,19.57,19.57,19.5,19.51,465880.0
2022-06-23 12:40:00,19.51,19.53,19.5,19.53,279153.0,19.51,19.53,19.5,19.53,279153.0
2022-06-23 12:45:00,19.53,19.54,19.5,19.52,331636.0,19.53,19.54,19.5,19.52,331636.0
2022-06-23 12:50:00,19.52,19.52,19.5,19.5,277873.0,19.52,19.52,19.5,19.5,277873.0
2022-06-23 12:55:00,19.5,19.53,19.49,19.51,385755.0,19.5,19.53,19.49,19.51,385755.0
2022-06-23 13:00:00,19.5,19.51,19.45,19.46,798980.0,19.5,19.51,19.45,19.46,798980.0
2022-06-23 13:05:00,19.46,19.48,19.46,19.48,452683.0,19.46,19.48,19.46,19.48,452683.0
2022-06-23 13:10:00,19.47,19.51,19.47,19.48,590337.0,19.47,19.51,19.47,19.48,590337.0
2022-06-23 13:15:00,19.48,19.5,19.46,19.46,510577.0,19.48,19.5,19.46,19.46,510577.0
2022-06-23 13:20:00,19.47,19.48,19.42,19.43,1148945.0,19.47,19.48,19.42,19.43,1148945.0
2022-06-23 13:25:00,19.43,19.44,19.42,19.43,358955.0,19.43,19.44,19.42,19.43,358955.0
2022-06-23 13:30:00,19.44,19.44,19.37,19.4,943064.0,19.44,19.44,19.37,19.4,943064.0
2022-06-23 13:35:00,19.4,19.44,19.39,19.43,428132.0,19.4,19.44,19.39,19.43,428132.0
2022-06-23 13:40:00,19.43,19.44,19.39,19.41,449924.0,19.43,19.44,19.39,19.41,449924.0
2022-06-23 13:45:00,19.4,19.41,19.37,19.39,532618.0,19.4,19.41,19.37,19.39,532618.0
2022-06-23 13:50:00,19.4,19.42,19.39,19.39,144502.0,19.4,19.42,19.39,19.39,144502.0
2022-06-23 13:55:00,19.39,19.41,19.38,19.41,286358.0,19.39,19.41,19.38,19.41,286358.0
2022-06-23 14:00:00,19.41,19.41,19.38,19.39,323619.0,19.41,19.41,19.38,19.39,323619.0
2022-06-23 14:05:00,19.39,19.42,19.38,19.4,258245.0,19.39,19.42,19.38,19.4,258245.0
2022-06-23 14:10:00,19.4,19.42,19.38,19.4,309599.0,19.4,19.42,19.38,19.4,309599.0
2022-06-23 14:15:00,19.4,19.41,19.35,19.37,1171611.0,19.4,19.41,19.35,19.37,1171611.0
2022-06-23 14:20:00,19.36,19.37,19.34,19.36,433774.0,19.36,19.37,19.34,19.36,433774.0
2022-06-23 14:25:00,19.36,19.36,19.29,19.3,1272861.0,19.36,19.36,19.29,19.3,1272861.0
2022-06-23 14:30:00,19.3,19.33,19.3,19.32,415195.0,19.3,19.33,19.3,19.32,415195.0
2022-06-23 14:35:00,19.32,19.34,19.32,19.34,371804.0,19.32,19.34,19.32,19.34,371804.0
2022-06-23 14:40:00,19.33,19.34,19.32,19.33,294887.0,19.33,19.34,19.32,19.33,294887.0
2022-06-23 14:45:00,19.34,19.34,19.3,19.31,331782.0,19.34,19.34,19.3,19.31,331782.0
2022-06-23 14:50:00,19.31,19.33,19.31,19.32,541573.0,19.31,19.33,19.31,19.32,541573.0
2022-06-23 14:55:00,19.32,19.34,19.31,19.34,290880.0,19.32,19.34,19.31,19.34,290880.0
2022-06-23 15:00:00,19.33,19.36,19.32,19.35,336933.0,19.33,19.36,19.32,19.35,336933.0
2022-06-23 15:05:00,19.36,19.37,19.35,19.36,338832.0,19.36,19.37,19.35,19.36,338832.0
2022-06-23 15:10:00,19.35,19.38,19.35,19.38,160475.0,19.35,19.38,19.35,19.38,160475.0
2022-06-23 15:15:00,19.38,19.38,19.37,19.37,567236.0,19.38,19.38,19.37,19.37,567236.0
2022-06-23 15:20:00,19.37,19.38,19.37,19.38,92242.0,19.37,19.38,19.37,19.38,92242.0
2022-06-23 15:25:00,19.37,19.4,19.37,19.39,221590.0,19.37,19.4,19.37,19.39,221590.0
2022-06-23 15:30:00,19.38,19.41,19.37,19.41,266182.0,19.38,19.41,19.37,19.41,266182.0
2022-06-23 15:35:00,19.41,19.41,19.38,19.39,435273.0,19.41,19.41,19.38,19.39,435273.0
2022-06-23 15:40:00,19.39,19.4,19.38,19.39,335234.0,19.39,19.4,19.38,19.39,335234.0
2022-06-23 15:45:00,19.39,19.41,19.39,19.41,303044.0,19.39,19.41,19.39,19.41,303044.0
2022-06-23 15:50:00,19.4,19.41,19.38,19.38,337714.0,19.4,19.41,19.38,19.38,337714.0
2022-06-23 15:55:00,19.39,19.4,19.37,19.38,573090.0,19.39,19.4,19.37,19.38,573090.0
2022-06-24 09:30:00,19.27,19.3,19.23,19.24,902304.0,19.27,19.3,19.23,19.24,902304.0
2022-06-24 09:35:00,19.23,19.27,19.16,19.17,847077.0,19.23,19.27,19.16,19.17,847077.0
2022-06-24 09:40:00,19.18,19.28,19.15,19.26,524056.0,19.18,19.28,19.15,19.26,524056.0
2022-06-24 09:45:00,19.25,19.25,19.17,19.23,214914.0,19.25,19.25,19.17,19.23,214914.0
2022-06-24 09:50:00,19.23,19.3,19.23,19.23,536377.0,19.23,19.3,19.23,19.23,536377.0
2022-06-24 09:55:00,19.23,19.23,19.17,19.19,191196.0,19.23,19.23,19.17,19.19,191196.0
2022-06-24 10:00:00,19.2,19.35,19.19,19.32,1284106.0,19.2,19.35,19.19,19.32,1284106.0
2022-06-24 10:05:00,19.31,19.38,19.29,19.38,491739.0,19.31,19.38,19.29,19.38,491739.0
2022-06-24 10:10:00,19.37,19.43,19.35,19.4,1659695.0,19.37,19.43,19.35,19.4,1659695.0
2022-06-24 10:15:00,19.4,19.43,19.38,19.42,394190.0,19.4,19.43,19.38,19.42,394190.0
2022-06-24 10:20:00,19.42,19.46,19.42,19.46,362772.0,19.42,19.46,19.42,19.46,362772.0
2022-06-24 10:25:00,19.45,19.48,19.43,19.46,243844.0,19.45,19.48,19.43,19.46,243844.0
2022-06-24 10:30:00,19.47,19.5,19.46,19.47,189270.0,19.47,19.5,19.46,19.47,189270.0
2022-06-24 10:35:00,19.47,19.5,19.44,19.47,320014.0,19.47,19.5,19.44,19.47,320014.0
2022-06-24 10:40:00,19.47,19.49,19.44,19.45,173255.0,19.47,19.49,19.44,19.45,173255.0
2022-06-24 10:45:00,19.45,19.5,19.44,19.49,187827.0,19.45,19.5,19.44,19.49,187827.0
2022-06-24 10:50:00,19.5,19.52,19.47,19.47,291730.0,19.5,19.52,19.47,19.47,291730.0
2022-06-24 10:55:00,19.48,19.52,19.47,19.48,208612.0,19.48,19.52,19.47,19.48,208612.0
2022-06-24 11:00:00,19.48,19.55,19.48,19.55,116293.0,19.48,19.55,19.48,19.55,116293.0
2022-06-24 11:05:00,19.54,19.56,19.52,19.52,102128.0,19.54,19.56,19.52,19.52,102128.0
2022-06-24 11:10:00,19.53,19.54,19.52,19.53,186044.0,19.53,19.54,19.52,19.53,186044.0
2022-06-24 11:15:00,19.54,19.57,19.53,19.54,80220.0,19.54,19.57,19.53,19.54,80220.0
2022-06-24 11:20:00,19.54,19.56,19.52,19.53,170024.0,19.54,19.56,19.52,19.53,170024.0
2022-06-24 11:25:00,19.53,19.54,19.51,19.54,132610.0,19.53,19.54,19.51,19.54,132610.0
2022-06-24 11:30:00,19.53,19.56,19.53,19.54,168552.0,19.53,19.56,19.53,19.54,168552.0
2022-06-24 11:35:00,19.54,19.56,19.53,19.55,120752.0,19.54,19.56,19.53,19.55,120752.0
2022-06-24 11:40:00,19.55,19.57,19.54,19.56,215846.0,19.55,19.57,19.54,19.56,215846.0
2022-06-24 11:45:00,19.57,19.58,19.55,19.57,117234.0,19.57,19.58,19.55,19.57,117234.0
2022-06-24 11:50:00,19.56,19.57,19.54,19.55,171474.0,19.56,19.57,19.54,19.55,171474.0
2022-06-24 11:55:00,19.55,19.56,19.52,19.55,265811.0,19.55,19.56,19.52,19.55,265811.0
2022-06-24 12:00:00,19.54,19.55,19.53,19.55,57809.0,19.54,19.55,19.53,19.55,57809.0
2022-06-24 12:05:00,19.54,19.55,19.52,19.53,54572.0,19.54,19.55,19.52,19.53,54572.0
2022-06-24 12:10:00,19.53,19.55,19.52,19.55,134306.0,19.53,19.55,19.52,19.55,134306.0
2022-06-24 12:15:00,19.54,19.56,19.54,19.55,59626.0,19.54,19.56,19.54,19.55,59626.0
2022-06-24 12:20:00,19.55,19.56,19.54,19.56,29704.0,19.55,19.56,19.54,19.56,29704.0
2022-06-24 12:25:00,19.55,19.56,19.54,19.55,51236.0,19.55,19.56,19.54,19.55,51236.0
2022-06-24 12:30:00,19.55,19.56,19.51,19.52,114755.0,19.55,19.56,19.51,19.52,114755.0
2022-06-24 12:35:00,19.52,19.53,19.51,19.52,14188.0,19.52,19.53,19.51,19.52,14188.0
2022-06-24 12:40:00,19.52,19.54,19.51,19.54,151073.0,19.52,19.54,19.51,19.54,151073.0
2022-06-24 12:45:00,19.53,19.54,19.51,19.52,69022.0,19.53,19.54,19.51,19.52,69022.0
2022-06-24 12:50:00,19.52,19.52,19.5,19.51,41638.0,19.52,19.52,19.5,19.51,41638.0
2022-06-24 12:55:00,19.5,19.53,19.5,19.53,64414.0,19.5,19.53,19.5,19.53,64414.0
2022-06-24 13:00:00,19.52,19.54,19.51,19.52,156835.0,19.52,19.54,19.51,19.52,156835.0
2022-06-24 13:05:00,19.52,19.52,19.5,19.5,29684.0,19.52,19.52,19.5,19.5,29684.0
2022-06-24 13:10:00,19.51,19.52,19.5,19.52,45657.0,19.51,19.52,19.5,19.52,45657.0
2022-06-24 13:15:00,19.52,19.52,19.51,19.51,54441.0,19.52,19.52,19.51,19.51,54441.0
2022-06-24 13:20:00,19.51,19.53,19.5,19.51,124998.0,19.51,19.53,19.5,19.51,124998.0
2022-06-24 13:25:00,19.51,19.54,19.5,19.53,56596.0,19.51,19.54,19.5,19.53,56596.0
2022-06-24 13:30:00,19.53,19.54,19.52,19.53,49813.0,19.53,19.54,19.52,19.53,49813.0
2022-06-24 13:35:00,19.53,19.53,19.51,19.51,63043.0,19.53,19.53,19.51,19.51,63043.0
2022-06-24 13:40:00,19.51,19.52,19.5,19.5,13862.0,19.51,19.52,19.5,19.5,13862.0
2022-06-24 13:45:00,19.5,19.51,19.5,19.51,25389.0,19.5,19.51,19.5,19.51,25389.0
2022-06-24 13:50:00,19.5,19.51,19.49,19.49,51647.0,19.5,19.51,19.49,19.49,51647.0
2022-06-24 13:55:00,19.5,19.52,19.49,19.52,127560.0,19.5,19.52,19.49,19.52,127560.0
2022-06-24 14:00:00,19.52,19.54,19.52,19.54,74857.0,19.52,19.54,19.52,19.54,74857.0
2022-06-24 14:05:00,19.54,19.55,19.54,19.55,57264.0,19.54,19.55,19.54,19.55,57264.0
2022-06-24 14:10:00,19.55,19.58,19.55,19.57,261190.0,19.55,19.58,19.55,19.57,261190.0
2022-06-24 14:15:00,19.58,19.58,19.55,19.57,258796.0,19.58,19.58,19.55,19.57,258796.0
2022-06-24 14:20:00,19.57,19.58,19.55,19.56,73707.0,19.57,19.58,19.55,19.56,73707.0
2022-06-24 14:25:00,19.56,19.57,19.55,19.57,46765.0,19.56,19.57,19.55,19.57,46765.0
2022-06-24 14:30:00,19.56,19.58,19.56,19.57,157731.0,19.56,19.58,19.56,19.57,157731.0
2022-06-24 14:35:00,19.56,19.57,19.56,19.56,7769.0,19.56,19.57,19.56,19.56,7769.0
2022-06-24 14:40:00,19.56,19.58,19.56,19.58,199084.0,19.56,19.58,19.56,19.58,199084.0
2022-06-24 14:45:00,19.57,19.58,19.56,19.56,50791.0,19.57,19.58,19.56,19.56,50791.0
2022-06-24 14:50:00,19.57,19.57,19.55,19.56,98374.0,19.57,19.57,19.55,19.56,98374.0
2022-06-24 14:55:00,19.55,19.56,19.54,19.55,58968.0,19.55,19.56,19.54,19.55,58968.0
2022-06-24 15:00:00,19.55,19.56,19.54,19.55,105575.0,19.55,19.56,19.54,19.55,105575.0
2022-06-24 15:05:00,19.55,19.55,19.53,19.53,69859.0,19.55,19.55,19.53,19.53,69859.0
2022-06-24 15:10:00,19.54,19.54,19.52,19.53,81596.0,19.54,19.54,19.52,19.53,81596.0
2022-06-24 15:15:00,19.53,19.53,19.51,19.52,138842.0,19.53,19.53,19.51,19.52,138842.0
2022-06-24 15:20:00,19.52,19.53,19.51,19.53,91486.0,19.52,19.53,19.51,19.53,91486.0
2022-06-24 15:25:00,19.53,19.53,19.52,19.52,93469.0,19.53,19.53,19.52,19.52,93469.0
2022-06-24 15:30:00,19.52,19.53,19.52,19.52,63738.0,19.52,19.53,19.52,19.52,63738.0
2022-06-24 15:35:00,19.52,19.52,19.51,19.52,54397.0,19.52,19.52,19.51,19.52,54397.0
2022-06-24 15:40:00,19.52,19.52,19.51,19.51,57292.0,19.52,19.52,19.51,19.51,57292.0
2022-06-24 15:45:00,19.51,19.51,19.5,19.51,106844.0,19.51,19.51,19.5,19.51,106844.0
2022-06-24 15:50:00,19.51,19.51,19.5,19.51,118172.0,19.51,19.51,19.5,19.51,118172.0
2022-06-24 15:55:00,19.51,19.52,19.5,19.51,422309.0,19.51,19.52,19.5,19.51,422309.0
2022-06-27 09:30:00,19.69,19.7,19.6,19.63,916485.0,19.69,19.7,19.6,19.63,916485.0
2022-06-27 09:35:00,19.63,19.67,19.63,19.64,219762.0,19.63,19.67,19.63,19.64,219762.0
2022-06-27 09:40:00,19.64,19.68,19.63,19.67,329759.0,19.64,19.68,19.63,19.67,329759.0
2022-06-27 09:45:00,19.68,19.68,19.6,19.61,172358.0,19.68,19.68,19.6,19.61,172358.0
2022-06-27 09:50:00,19.62,19.65,19.6,19.64,141609.0,19.62,19.65,19.6,19.64,141609.0
2022-06-27 09:55:00,19.64,19.67,19.63,19.66,146853.0,19.64,19.67,19.63,19.66,146853.0
2022-06-27 10:00:00,19.67,19.7,19.64,19.67,379198.0,19.67,19.7,19.64,19.67,379198.0
2022-06-27 10:05:00,19.67,19.69,19.59,19.61,305534.0,19.67,19.69,19.59,19.61,305534.0
2022-06-27 10:10:00,19.62,19.65,19.6,19.64,116152.0,19.62,19.65,19.6,19.64,116152.0
2022-06-27 10:15:00,19.64,19.67,19.6,19.67,138147.0,19.64,19.67,19.6,19.67,138147.0
2022-06-27 10:20:00,19.67,19.67,19.62,19.65,187129.0,19.67,19.67,19.62,19.65,187129.0
2022-06-27 10:25:00,19.65,19.66,19.62,19.64,253933.0,19.65,19.66,19.62,19.64,253933.0
2022-06-27 10:30:00,19.64,19.66,19.62,19.65,238716.0,19.64,19.66,19.62,19.65,238716.0
2022-06-27 10:35:00,19.65,19.65,19.62,19.63,59014.0,19.65,19.65,19.62,19.63,59014.0
2022-06-27 10:40:00,19.64,19.67,19.62,19.67,364261.0,19.64,19.67,19.62,19.67,364261.0
2022-06-27 10:45:00,19.67,19.69,19.65,19.68,204149.0,19.67,19.69,19.65,19.68,204149.0
2022-06-27 10:50:00,19.68,19.7,19.66,19.68,251979.0,19.68,19.7,19.66,19.68,251979.0
2022-06-27 10:55:00,19.69,19.69,19.67,19.68,130487.0,19.69,19.69,19.67,19.68,130487.0
2022-06-27 11:00:00,19.68,19.68,19.59,19.6,805004.0,19.68,19.68,19.59,19.6,805004.0
2022-06-27 11:05:00,19.6,19.63,19.58,19.62,236226.0,19.6,19.63,19.58,19.62,236226.0
2022-06-27 11:10:00,19.62,19.66,19.61,19.66,272971.0,19.62,19.66,19.61,19.66,272971.0
2022-06-27 11:15:00,19.66,19.67,19.61,19.62,180891.0,19.66,19.67,19.61,19.62,180891.0
2022-06-27 11:20:00,19.61,19.63,19.6,19.62,131139.0,19.61,19.63,19.6,19.62,131139.0
2022-06-27 11:25:00,19.62,19.63,19.59,19.62,157731.0,19.62,19.63,19.59,19.62,157731.0
2022-06-27 11:30:00,19.62,19.63,19.6,19.62,191426.0,19.62,19.63,19.6,19.62,191426.0
2022-06-27 11:35:00,19.62,19.63,19.61,19.62,117263.0,19.62,19.63,19.61,19.62,117263.0
2022-06-27 11:40:00,19.63,19.65,19.62,19.63,165135.0,19.63,19.65,19.62,19.63,165135.0
2022-06-27 11:45:00,19.64,19.64,19.61,19.62,97115.0,19.64,19.64,19.61,19.62,97115.0
2022-06-27 11:50:00,19.62,19.65,19.62,19.64,379343.0,19.62,19.65,19.62,19.64,379343.0
2022-06-27 11:55:00,19.64,19.65,19.62,19.64,203125.0,19.64,19.65,19.62,19.64,203125.0
2022-06-27 12:00:00,19.64,19.65,19.62,19.64,589394.0,19.64,19.65,19.62,19.64,589394.0
2022-06-27 12:05:00,19.64,19.65,19.61,19.64,289797.0,19.64,19.65,19.61,19.64,289797.0
2022-06-27 12:10:00,19.64,19.64,19.62,19.63,294288.0,19.64,19.64,19.62,19.63,294288.0
2022-06-27 12:15:00,19.63,19.63,19.61,19.62,139889.0,19.63,19.63,19.61,19.62,139889.0
2022-06-27 12:20:00,19.62,19.62,19.59,19.61,226089.0,19.62,19.62,19.59,19.61,226089.0
2022-06-27 12:25:00,19.61,19.61,19.59,19.6,151679.0,19.61,19.61,19.59,19.6,151679.0
2022-06-27 12:30:00,19.6,19.61,19.57,19.6,228359.0,19.6,19.61,19.57,19.6,228359.0
2022-06-27 12:35:00,19.6,19.61,19.59,19.6,121677.0,19.6,19.61,19.59,19.6,121677.0
2022-06-27 12:40:00,19.61,19.61,19.59,19.6,105361.0,19.61,19.61,19.59,19.6,105361.0
2022-06-27 12:45:00,19.61,19.62,19.6,19.61,108569.0,19.61,19.62,19.6,19.61,108569.0
2022-06-27 12:50:00,19.61,19.63,19.6,19.62,179768.0,19.61,19.63,19.6,19.62,179768.0
2022-06-27 12:55:00,19.63,19.63,19.59,19.6,95609.0,19.63,19.63,19.59,19.6,95609.0
2022-06-27 13:00:00,19.6,19.62,19.54,19.55,390061.0,19.6,19.62,19.54,19.55,390061.0
2022-06-27 13:05:00,19.55,19.55,19.51,19.55,244469.0,19.55,19.55,19.51,19.55,244469.0
2022-06-27 13:10:00,19.55,19.55,19.52,19.54,173877.0,19.55,19.55,19.52,19.54,173877.0
2022-06-27 13:15:00,19.54,19.54,19.52,19.53,150941.0,19.54,19.54,19.52,19.53,150941.0
2022-06-27 13:20:00,19.53,19.54,19.51,19.53,176982.0,19.53,19.54,19.51,19.53,176982.0
2022-06-27 13:25:00,19.53,19.54,19.51,19.52,173432.0,19.53,19.54,19.51,19.52,173432.0
2022-06-27 13:30:00,19.51,19.52,19.49,19.49,266345.0,19.51,19.52,19.49,19.49,266345.0
2022-06-27 13:35:00,19.5,19.53,19.49,19.53,128063.0,19.5,19.53,19.49,19.53,128063.0
2022-06-27 13:40:00,19.52,19.53,19.49,19.51,93806.0,19.52,19.53,19.49,19.51,93806.0
2022-06-27 13:45:00,19.51,19.53,19.5,19.52,55276.0,19.51,19.53,19.5,19.52,55276.0
2022-06-27 13:50:00,19.53,19.53,19.51,19.52,53302.0,19.53,19.53,19.51,19.52,53302.0
2022-06-27 13:55:00,19.52,19.55,19.51,19.52,322543.0,19.52,19.55,19.51,19.52,322543.0
2022-06-27 14:00:00,19.52,19.53,19.5,19.52,103035.0,19.52,19.53,19.5,19.52,103035.0
2022-06-27 14:05:00,19.52,19.53,19.49,19.5,77875.0,19.52,19.53,19.49,19.5,77875.0
2022-06-27 14:10:00,19.5,19.51,19.49,19.51,107917.0,19.5,19.51,19.49,19.51,107917.0
2022-06-27 14:15:00,19.5,19.51,19.49,19.51,60094.0,19.5,19.51,19.49,19.51,60094.0
2022-06-27 14:20:00,19.51,19.52,19.5,19.51,60976.0,19.51,19.52,19.5,19.51,60976.0
2022-06-27 14:25:00,19.52,19.52,19.5,19.52,67418.0,19.52,19.52,19.5,19.52,67418.0
2022-06-27 14:30:00,19.52,19.52,19.5,19.52,72470.0,19.52,19.52,19.5,19.52,72470.0
2022-06-27 14:35:00,19.52,19.52,19.5,19.51,50682.0,19.52,19.52,19.5,19.51,50682.0
2022-06-27 14:40:00,19.51,19.51,19.49,19.5,51712.0,19.51,19.51,19.49,19.5,51712.0
2022-06-27 14:45:00,19.5,19.5,19.49,19.5,88510.0,19.5,19.5,19.49,19.5,88510.0
2022-06-27 14:50:00,19.5,19.5,19.48,19.5,149626.0,19.5,19.5,19.48,19.5,149626.0
2022-06-27 14:55:00,19.49,19.52,19.49,19.5,132084.0,19.49,19.52,19.49,19.5,132084.0
2022-06-27 15:00:00,19.5,19.5,19.47,19.48,65937.0,19.5,19.5,19.47,19.48,65937.0
2022-06-27 15:05:00,19.49,19.5,19.48,19.5,97109.0,19.49,19.5,19.48,19.5,97109.0
2022-06-27 15:10:00,19.5,19.52,19.49,19.52,78912.0,19.5,19.52,19.49,19.52,78912.0
2022-06-27 15:15:00,19.52,19.52,19.51,19.52,76178.0,19.52,19.52,19.51,19.52,76178.0
2022-06-27 15:20:00,19.51,19.52,19.5,19.51,115450.0,19.51,19.52,19.5,19.51,115450.0
2022-06-27 15:25:00,19.51,19.51,19.5,19.51,62536.0,19.51,19.51,19.5,19.51,62536.0
2022-06-27 15:30:00,19.51,19.51,19.5,19.5,38863.0,19.51,19.51,19.5,19.5,38863.0
2022-06-27 15:35:00,19.5,19.51,19.49,19.5,114721.0,19.5,19.51,19.49,19.5,114721.0
2022-06-27 15:40:00,19.5,19.52,19.49,19.51,211269.0,19.5,19.52,19.49,19.51,211269.0
2022-06-27 15:45:00,19.51,19.52,19.5,19.51,97577.0,19.51,19.52,19.5,19.51,97577.0
2022-06-27 15:50:00,19.5,19.5,19.48,19.48,296935.0,19.5,19.5,19.48,19.48,296935.0
2022-06-27 15:55:00,19.48,19.5,19.48,19.48,412285.0,19.48,19.5,19.48,19.48,412285.0
2022-06-28 09:30:00,19.52,19.53,19.48,19.5,567963.0,19.52,19.53,19.48,19.5,567963.0
2022-06-28 09:35:00,19.5,19.51,19.49,19.49,336404.0,19.5,19.51,19.49,19.49,336404.0
2022-06-28 09:40:00,19.49,19.5,19.45,19.46,266449.0,19.49,19.5,19.45,19.46,266449.0
2022-06-28 09:45:00,19.46,19.47,19.41,19.44,168301.0,19.46,19.47,19.41,19.44,168301.0
2022-06-28 09:50:00,19.44,19.45,19.4,19.43,189957.0,19.44,19.45,19.4,19.43,189957.0
2022-06-28 09:55:00,19.43,19.45,19.42,19.43,93980.0,19.43,19.45,19.42,19.43,93980.0
2022-06-28 10:00:00,19.43,19.45,19.4,19.43,332844.0,19.43,19.45,19.4,19.43,332844.0
2022-06-28 10:05:00,19.43,19.46,19.41,19.44,324014.0,19.43,19.46,19.41,19.44,324014.0
2022-06-28 10:10:00,19.43,19.45,19.43,19.44,119132.0,19.43,19.45,19.43,19.44,119132.0
2022-06-28 10:15:00,19.45,19.46,19.42,19.43,394836.0,19.45,19.46,19.42,19.43,394836.0
2022-06-28 10:20:00,19.43,19.49,19.42,19.46,524949.0,19.43,19.49,19.42,19.46,524949.0
2022-06-28 10:25:00,19.46,19.47,19.4,19.41,281265.0,19.46,19.47,19.4,19.41,281265.0
2022-06-28 10:30:00,19.42,19.42,19.35,19.36,225008.0,19.42,19.42,19.35,19.36,225008.0
2022-06-28 10:35:00,19.35,19.35,19.31,19.33,433490.0,19.35,19.35,19.31,19.33,433490.0
2022-06-28 10:40:00,19.32,19.35,19.31,19.33,172069.0,19.32,19.35,19.31,19.33,172069.0
2022-06-28 10:45:00,19.33,19.34,19.3,19.33,220468.0,19.33,19.34,19.3,19.33,220468.0
2022-06-28 10:50:00,19.33,19.34,19.3,19.32,235239.0,19.33,19.34,19.3,19.32,235239.0
2022-06-28 10:55:00,19.32,19.34,19.31,19.34,185405.0,19.32,19.34,19.31,19.34,185405.0
2022-06-28 11:00:00,19.34,19.35,19.3,19.35,305607.0,19.34,19.35,19.3,19.35,305607.0
2022-06-28 11:05:00,19.35,19.37,19.31,19.33,211024.0,19.35,19.37,19.31,19.33,211024.0
2022-06-28 11:10:00,19.33,19.35,19.32,19.33,229675.0,19.33,19.35,19.32,19.33,229675.0
2022-06-28 11:15:00,19.34,19.34,19.3,19.3,247591.0,19.34,19.34,19.3,19.3,247591.0
2022-06-28 11:20:00,19.3,19.32,19.28,19.28,196115.0,19.3,19.32,19.28,19.28,196115.0
2022-06-28 11:25:00,19.29,19.3,19.27,19.29,505971.0,19.29,19.3,19.27,19.29,505971.0
2022-06-28 11:30:00,19.29,19.31,19.28,19.28,215854.0,19.29,19.31,19.28,19.28,215854.0
2022-06-28 11:35:00,19.28,19.3,19.27,19.27,201835.0,19.28,19.3,19.27,19.27,201835.0
2022-06-28 11:40:00,19.27,19.3,19.26,19.28,400245.0,19.27,19.3,19.26,19.28,400245.0
2022-06-28 11:45:00,19.27,19.29,19.27,19.29,130107.0,19.27,19.29,19.27,19.29,130107.0
2022-06-28 11:50:00,19.29,19.29,19.27,19.27,113874.0,19.29,19.29,19.27,19.27,113874.0
2022-06-28 11:55:00,19.27,19.29,19.25,19.28,462454.0,19.27,19.29,19.25,19.28,462454.0
2022-06-28 12:00:00,19.28,19.28,19.24,19.25,283544.0,19.28,19.28,19.24,19.25,283544.0
2022-06-28 12:05:00,19.25,19.3,19.25,19.3,226567.0,19.25,19.3,19.25,19.3,226567.0
2022-06-28 12:10:00,19.29,19.31,19.29,19.29,74459.0,19.29,19.31,19.29,19.29,74459.0
2022-06-28 12:15:00,19.3,19.31,19.28,19.29,90934.0,19.3,19.31,19.28,19.29,90934.0
2022-06-28 12:20:00,19.28,19.31,19.28,19.29,189482.0,19.28,19.31,19.28,19.29,189482.0
2022-06-28 12:25:00,19.28,19.3,19.28,19.3,82770.0,19.28,19.3,19.28,19.3,82770.0
2022-06-28 12:30:00,19.3,19.3,19.27,19.3,236967.0,19.3,19.3,19.27,19.3,236967.0
2022-06-28 12:35:00,19.3,19.3,19.28,19.29,157790.0,19.3,19.3,19.28,19.29,157790.0
2022-06-28 12:40:00,19.29,19.3,19.28,19.29,118586.0,19.29,19.3,19.28,19.29,118586.0
2022-06-28 12:45:00,19.29,19.29,19.27,19.28,150343.0,19.29,19.29,19.27,19.28,150343.0
2022-06-28 12:50:00,19.28,19.28,19.26,19.27,114184.0,19.28,19.28,19.26,19.27,114184.0
2022-06-28 12:55:00,19.27,19.3,19.27,19.29,96571.0,19.27,19.3,19.27,19.29,96571.0
2022-06-28 13:00:00,19.29,19.31,19.27,19.3,786043.0,19.29,19.31,19.27,19.3,786043.0
2022-06-28 13:05:00,19.3,19.3,19.28,19.29,122603.0,19.3,19.3,19.28,19.29,122603.0
2022-06-28 13:10:00,19.28,19.28,19.26,19.27,125577.0,19.28,19.28,19.26,19.27,125577.0
2022-06-28 13:15:00,19.26,19.27,19.26,19.26,59486.0,19.26,19.27,19.26,19.26,59486.0
2022-06-28 13:20:00,19.26,19.27,19.24,19.26,210921.0,19.26,19.27,19.24,19.26,210921.0
2022-06-28 13:25:00,19.26,19.27,19.24,19.25,116460.0,19.26,19.27,19.24,19.25,116460.0
2022-06-28 13:30:00,19.25,19.26,19.24,19.24,138207.0,19.25,19.26,19.24,19.24,138207.0
2022-06-28 13:35:00,19.25,19.25,19.21,19.22,140013.0,19.25,19.25,19.21,19.22,140013.0
2022-06-28 13:40:00,19.22,19.25,19.21,19.23,247386.0,19.22,19.25,19.21,19.23,247386.0
2022-06-28 13:45:00,19.24,19.24,19.23,19.23,55943.0,19.24,19.24,19.23,19.23,55943.0
2022-06-28 13:50:00,19.24,19.25,19.23,19.23,247349.0,19.24,19.25,19.23,19.23,247349.0
2022-06-28 13:55:00,19.24,19.26,19.24,19.26,138591.0,19.24,19.26,19.24,19.26,138591.0
2022-06-28 14:00:00,19.25,19.26,19.24,19.25,64935.0,19.25,19.26,19.24,19.25,64935.0
2022-06-28 14:05:00,19.25,19.25,19.22,19.23,70885.0,19.25,19.25,19.22,19.23,70885.0
2022-06-28 14:10:00,19.23,19.23,19.2,19.2,91170.0,19.23,19.23,19.2,19.2,91170.0
2022-06-28 14:15:00,19.2,19.22,19.19,19.21,141978.0,19.2,19.22,19.19,19.21,141978.0
2022-06-28 14:20:00,19.21,19.22,19.2,19.2,90905.0,19.21,19.22,19.2,19.2,90905.0
2022-06-28 14:25:00,19.2,19.23,19.2,19.22,162501.0,19.2,19.23,19.2,19.22,162501.0
2022-06-28 14:30:00,19.22,19.23,19.18,19.19,89424.0,19.22,19.23,19.18,19.19,89424.0
2022-06-28 14:35:00,19.19,19.21,19.19,19.21,36312.0,19.19,19.21,19.19,19.21,36312.0
2022-06-28 14:40:00,19.2,19.21,19.2,19.21,32307.0,19.2,19.21,19.2,19.21,32307.0
2022-06-28 14:45:00,19.2,19.21,19.19,19.21,294264.0,19.2,19.21,19.19,19.21,294264.0
2022-06-28 14:50:00,19.2,19.21,19.19,19.21,105328.0,19.2,19.21,19.19,19.21,105328.0
2022-06-28 14:55:00,19.21,19.21,19.2,19.21,44834.0,19.21,19.21,19.2,19.21,44834.0
2022-06-28 15:00:00,19.21,19.21,19.19,19.2,66049.0,19.21,19.21,19.19,19.2,66049.0
2022-06-28 15:05:00,19.19,19.21,19.19,19.21,109460.0,19.19,19.21,19.19,19.21,109460.0
2022-06-28 15:10:00,19.21,19.21,19.2,19.21,113169.0,19.21,19.21,19.2,19.21,113169.0
2022-06-28 15:15:00,19.21,19.22,19.2,19.22,63593.0,19.21,19.22,19.2,19.22,63593.0
2022-06-28 15:20:00,19.21,19.22,19.21,19.21,69144.0,19.21,19.22,19.21,19.21,69144.0
2022-06-28 15:25:00,19.21,19.22,19.21,19.21,72670.0,19.21,19.22,19.21,19.21,72670.0
2022-06-28 15:30:00,19.21,19.21,19.19,19.2,70418.0,19.21,19.21,19.19,19.2,70418.0
2022-06-28 15:35:00,19.19,19.21,19.19,19.2,145078.0,19.19,19.21,19.19,19.2,145078.0
2022-06-28 15:40:00,19.2,19.21,19.2,19.2,76320.0,19.2,19.21,19.2,19.2,76320.0
2022-06-28 15:45:00,19.2,19.21,19.19,19.2,167959.0,19.2,19.21,19.19,19.2,167959.0
2022-06-28 15:50:00,19.19,19.21,19.19,19.21,188035.0,19.19,19.21,19.19,19.21,188035.0
2022-06-28 15:55:00,19.2,19.21,19.19,19.2,411882.0,19.2,19.21,19.19,19.2,411882.0
2022-06-29 09:30:00,19.26,19.29,19.21,19.28,820623.0,19.26,19.29,19.21,19.28,820623.0
2022-06-29 09:35:00,19.27,19.29,19.22,19.25,124820.0,19.27,19.29,19.22,19.25,124820.0
2022-06-29 09:40:00,19.24,19.25,19.17,19.19,500454.0,19.24,19.25,19.17,19.19,500454.0
2022-06-29 09:45:00,19.17,19.2,19.15,19.16,206923.0,19.17,19.2,19.15,19.16,206923.0
2022-06-29 09:50:00,19.16,19.19,19.13,19.16,930525.0,19.16,19.19,19.13,19.16,930525.0
2022-06-29 09:55:00,19.15,19.2,19.13,19.14,480593.0,19.15,19.2,19.13,19.14,480593.0
2022-06-29 10:00:00,19.15,19.18,19.14,19.16,403745.0,19.15,19.18,19.14,19.16,403745.0
2022-06-29 10:05:00,19.15,19.16,19.13,19.15,206231.0,19.15,19.16,19.13,19.15,206231.0
2022-06-29 10:10:00,19.15,19.21,19.15,19.17,255397.0,19.15,19.21,19.15,19.17,255397.0
2022-06-29 10:15:00,19.16,19.16,19.12,19.14,628670.0,19.16,19.16,19.12,19.14,628670.0
2022-06-29 10:20:00,19.14,19.16,19.13,19.16,117664.0,19.14,19.16,19.13,19.16,117664.0
2022-06-29 10:25:00,19.16,19.17,19.12,19.14,68435.0,19.16,19.17,19.12,19.14,68435.0
2022-06-29 10:30:00,19.14,19.14,19.08,19.1,361042.0,19.14,19.14,19.08,19.1,361042.0
2022-06-29 10:35:00,19.1,19.13,19.07,19.12,324296.0,19.1,19.13,19.07,19.12,324296.0
2022-06-29 10:40:00,19.12,19.13,19.1,19.12,116035.0,19.12,19.13,19.1,19.12,116035.0
2022-06-29 10:45:00,19.11,19.12,19.06,19.06,262855.0,19.11,19.12,19.06,19.06,262855.0
2022-06-29 10:50:00,19.06,19.08,19.03,19.04,472549.0,19.06,19.08,19.03,19.04,472549.0
2022-06-29 10:55:00,19.04,19.07,19.03,19.05,170489.0,19.04,19.07,19.03,19.05,170489.0
2022-06-29 11:00:00,19.05,19.08,19.04,19.05,383551.0,19.05,19.08,19.04,19.05,383551.0
2022-06-29 11:05:00,19.06,19.1,19.05,19.09,253431.0,19.06,19.1,19.05,19.09,253431.0
2022-06-29 11:10:00,19.09,19.09,19.05,19.06,361346.0,19.09,19.09,19.05,19.06,361346.0
2022-06-29 11:15:00,19.06,19.06,19.03,19.04,312488.0,19.06,19.06,19.03,19.04,312488.0
2022-06-29 11:20:00,19.03,19.08,19.03,19.05,275683.0,19.03,19.08,19.03,19.05,275683.0
2022-06-29 11:25:00,19.05,19.1,19.04,19.09,215603.0,19.05,19.1,19.04,19.09,215603.0
2022-06-29 11:30:00,19.08,19.09,19.05,19.07,325249.0,19.08,19.09,19.05,19.07,325249.0
2022-06-29 11:35:00,19.08,19.09,19.07,19.08,214768.0,19.08,19.09,19.07,19.08,214768.0
2022-06-29 11:40:00,19.08,19.1,19.06,19.08,289179.0,19.08,19.1,19.06,19.08,289179.0
2022-06-29 11:45:00,19.09,19.11,19.08,19.11,219967.0,19.09,19.11,19.08,19.11,219967.0
2022-06-29 11:50:00,19.1,19.15,19.1,19.14,283898.0,19.1,19.15,19.1,19.14,283898.0
2022-06-29 11:55:00,19.13,19.16,19.13,19.16,408748.0,19.13,19.16,19.13,19.16,408748.0
2022-06-29 12:00:00,19.16,19.18,19.15,19.17,210374.0,19.16,19.18,19.15,19.17,210374.0
2022-06-29 12:05:00,19.18,19.18,19.16,19.16,366554.0,19.18,19.18,19.16,19.16,366554.0
2022-06-29 12:10:00,19.17,19.18,19.16,19.16,125173.0,19.17,19.18,19.16,19.16,125173.0
2022-06-29 12:15:00,19.16,19.17,19.14,19.15,208492.0,19.16,19.17,19.14,19.15,208492.0
2022-06-29 12:20:00,19.15,19.18,19.15,19.16,167966.0,19.15,19.18,19.15,19.16,167966.0
2022-06-29 12:25:00,19.17,19.17,19.14,19.15,196796.0,19.17,19.17,19.14,19.15,196796.0
2022-06-29 12:30:00,19.14,19.16,19.14,19.16,130207.0,19.14,19.16,19.14,19.16,130207.0
2022-06-29 12:35:00,19.16,19.16,19.14,19.16,151630.0,19.16,19.16,19.14,19.16,151630.0
2022-06-29 12:40:00,19.16,19.16,19.14,19.14,222034.0,19.16,19.16,19.14,19.14,222034.0
2022-06-29 12:45:00,19.14,19.15,19.13,19.13,215260.0,19.14,19.15,19.13,19.13,215260.0
2022-06-29 12:50:00,19.14,19.16,19.13,19.15,144576.0,19.14,19.16,19.13,19.15,144576.0
2022-06-29 12:55:00,19.15,19.17,19.15,19.16,140681.0,19.15,19.17,19.15,19.16,140681.0
2022-06-29 13:00:00,19.15,19.16,19.15,19.16,60163.0,19.15,19.16,19.15,19.16,60163.0
2022-06-29 13:05:00,19.16,19.17,19.15,19.16,83329.0,19.16,19.17,19.15,19.16,83329.0
2022-06-29 13:10:00,19.17,19.17,19.15,19.15,77338.0,19.17,19.17,19.15,19.15,77338.0
2022-06-29 13:15:00,19.16,19.16,19.14,19.14,126276.0,19.16,19.16,19.14,19.14,126276.0
2022-06-29 13:20:00,19.14,19.16,19.13,19.15,108601.0,19.14,19.16,19.13,19.15,108601.0
2022-06-29 13:25:00,19.15,19.16,19.14,19.15,51704.0,19.15,19.16,19.14,19.15,51704.0
2022-06-29 13:30:00,19.14,19.16,19.14,19.14,11524.0,19.14,19.16,19.14,19.14,11524.0
2022-06-29 13:35:00,19.14,19.14,19.13,19.14,21154.0,19.14,19.14,19.13,19.14,21154.0
2022-06-29 13:40:00,19.13,19.15,19.13,19.14,36434.0,19.13,19.15,19.13,19.14,36434.0
2022-06-29 13:45:00,19.14,19.15,19.13,19.14,27619.0,19.14,19.15,19.13,19.14,27619.0
2022-06-29 13:50:00,19.14,19.15,19.14,19.14,19128.0,19.14,19.15,19.14,19.14,19128.0
2022-06-29 13:55:00,19.14,19.15,19.14,19.14,53600.0,19.14,19.15,19.14,19.14,53600.0
2022-06-29 14:00:00,19.14,19.2,19.14,19.2,255697.0,19.14,19.2,19.14,19.2,255697.0
2022-06-29 14:05:00,19.2,19.22,19.2,19.21,68713.0,19.2,19.22,19.2,19.21,68713.0
2022-06-29 14:10:00,19.2,19.21,19.19,19.21,88296.0,19.2,19.21,19.19,19.21,88296.0
2022-06-29 14:15:00,19.2,19.21,19.19,19.21,150709.0,19.2,19.21,19.19,19.21,150709.0
2022-06-29 14:20:00,19.2,19.2,19.18,19.19,43203.0,19.2,19.2,19.18,19.19,43203.0
2022-06-29 14:25:00,19.19,19.2,19.19,19.2,11426.0,19.19,19.2,19.19,19.2,11426.0
2022-06-29 14:30:00,19.19,19.19,19.17,19.18,39737.0,19.19,19.19,19.17,19.18,39737.0
2022-06-29 14:35:00,19.18,19.19,19.18,19.19,18964.0,19.18,19.19,19.18,19.19,18964.0
2022-06-29 14:40:00,19.19,19.19,19.18,19.18,11227.0,19.19,19.19,19.18,19.18,11227.0
2022-06-29 14:45:00,19.18,19.18,19.16,19.16,56534.0,19.18,19.18,19.16,19.16,56534.0
2022-06-29 14:50:00,19.15,19.17,19.15,19.16,147996.0,19.15,19.17,19.15,19.16,147996.0
2022-06-29 14:55:00,19.16,19.17,19.16,19.16,28136.0,19.16,19.17,19.16,19.16,28136.0
2022-06-29 15:00:00,19.16,19.16,19.15,19.16,19626.0,19.16,19.16,19.15,19.16,19626.0
2022-06-29 15:05:00,19.16,19.17,19.15,19.17,33345.0,19.16,19.17,19.15,19.17,33345.0
2022-06-29 15:10:00,19.17,19.18,19.16,19.17,110352.0,19.17,19.18,19.16,19.17,110352.0
2022-06-29 15:15:00,19.17,19.19,19.16,19.17,159371.0,19.17,19.19,19.16,19.17,159371.0
2022-06-29 15:20:00,19.17,19.17,19.16,19.17,28920.0,19.17,19.17,19.16,19.17,28920.0
2022-06-29 15:25:00,19.17,19.17,19.16,19.16,20918.0,19.17,19.17,19.16,19.16,20918.0
2022-06-29 15:30:00,19.17,19.18,19.16,19.17,100120.0,19.17,19.18,19.16,19.17,100120.0
2022-06-29 15:35:00,19.16,19.17,19.16,19.16,13414.0,19.16,19.17,19.16,19.16,13414.0
2022-06-29 15:40:00,19.16,19.17,19.15,19.16,106786.0,19.16,19.17,19.15,19.16,106786.0
2022-06-29 15:45:00,19.16,19.16,19.14,19.15,86175.0,19.16,19.16,19.14,19.15,86175.0
2022-06-29 15:50:00,19.14,19.16,19.14,19.15,93194.0,19.14,19.16,19.14,19.15,93194.0
2022-06-29 15:55:00,19.15,19.16,19.14,19.15,269104.0,19.15,19.16,19.14,19.15,269104.0
2022-06-30 09:30:00,18.99,19.08,18.95,19.02,910878.0,18.99,19.08,18.95,19.02,910878.0
2022-06-30 09:35:00,19.02,19.04,18.95,18.95,453707.0,19.02,19.04,18.95,18.95,453707.0
2022-06-30 09:40:00,18.95,18.96,18.92,18.94,439541.0,18.95,18.96,18.92,18.94,439541.0
2022-06-30 09:45:00,18.94,18.95,18.9,18.92,343872.0,18.94,18.95,18.9,18.92,343872.0
2022-06-30 09:50:00,18.91,18.93,18.9,18.91,231237.0,18.91,18.93,18.9,18.91,231237.0
2022-06-30 09:55:00,18.92,18.92,18.87,18.88,268681.0,18.92,18.92,18.87,18.88,268681.0
2022-06-30 10:00:00,18.87,18.9,18.86,18.88,336938.0,18.87,18.9,18.86,18.88,336938.0
2022-06-30 10:05:00,18.88,18.9,18.86,18.87,291259.0,18.88,18.9,18.86,18.87,291259.0
2022-06-30 10:10:00,18.86,18.88,18.84,18.87,162807.0,18.86,18.88,18.84,18.87,162807.0
2022-06-30 10:15:00,18.86,18.87,18.8,18.81,562444.0,18.86,18.87,18.8,18.81,562444.0
2022-06-30 10:20:00,18.8,18.82,18.77,18.8,806420.0,18.8,18.82,18.77,18.8,806420.0
2022-06-30 10:25:00,18.8,18.81,18.77,18.77,315944.0,18.8,18.81,18.77,18.77,315944.0
2022-06-30 10:30:00,18.77,18.77,18.72,18.73,437115.0,18.77,18.77,18.72,18.73,437115.0
2022-06-30 10:35:00,18.74,18.75,18.7,18.71,447124.0,18.74,18.75,18.7,18.71,447124.0
2022-06-30 10:40:00,18.7,18.75,18.69,18.73,1058784.0,18.7,18.75,18.69,18.73,1058784.0
2022-06-30 10:45:00,18.72,18.73,18.64,18.64,945964.0,18.72,18.73,18.64,18.64,945964.0
2022-06-30 10:50:00,18.64,18.7,18.64,18.7,510087.0,18.64,18.7,18.64,18.7,510087.0
2022-06-30 10:55:00,18.69,18.77,18.68,18.7,1076240.0,18.69,18.77,18.68,18.7,1076240.0
2022-06-30 11:00:00,18.7,18.7,18.66,18.69,301559.0,18.7,18.7,18.66,18.69,301559.0
2022-06-30 11:05:00,18.69,18.71,18.67,18.7,444567.0,18.69,18.71,18.67,18.7,444567.0
2022-06-30 11:10:00,18.7,18.72,18.68,18.71,332123.0,18.7,18.72,18.68,18.71,332123.0
2022-06-30 11:15:00,18.71,18.74,18.69,18.73,324091.0,18.71,18.74,18.69,18.73,324091.0
2022-06-30 11:20:00,18.73,18.75,18.71,18.74,349358.0,18.73,18.75,18.71,18.74,349358.0
2022-06-30 11:25:00,18.73,18.82,18.73,18.82,485646.0,18.73,18.82,18.73,18.82,485646.0
2022-06-30 11:30:00,18.82,18.83,18.78,18.79,378838.0,18.82,18.83,18.78,18.79,378838.0
2022-06-30 11:35:00,18.79,18.8,18.76,18.78,239306.0,18.79,18.8,18.76,18.78,239306.0
2022-06-30 11:40:00,18.78,18.8,18.76,18.8,347749.0,18.78,18.8,18.76,18.8,347749.0
2022-06-30 11:45:00,18.8,18.84,18.79,18.83,212981.0,18.8,18.84,18.79,18.83,212981.0
2022-06-30 11:50:00,18.82,18.85,18.82,18.84,419245.0,18.82,18.85,18.82,18.84,419245.0
2022-06-30 11:55:00,18.84,18.88,18.82,18.87,220472.0,18.84,18.88,18.82,18.87,220472.0
2022-06-30 12:00:00,18.88,18.9,18.86,18.88,384272.0,18.88,18.9,18.86,18.88,384272.0
2022-06-30 12:05:00,18.88,18.88,18.84,18.85,155386.0,18.88,18.88,18.84,18.85,155386.0
2022-06-30 12:10:00,18.85,18.85,18.83,18.84,1035666.0,18.85,18.85,18.83,18.84,1035666.0
2022-06-30 12:15:00,18.84,18.85,18.83,18.84,156253.0,18.84,18.85,18.83,18.84,156253.0
2022-06-30 12:20:00,18.84,18.85,18.82,18.85,824660.0,18.84,18.85,18.82,18.85,824660.0
2022-06-30 12:25:00,18.85,18.87,18.83,18.86,321965.0,18.85,18.87,18.83,18.86,321965.0
2022-06-30 12:30:00,18.87,18.88,18.86,18.87,650735.0,18.87,18.88,18.86,18.87,650735.0
2022-06-30 12:35:00,18.87,18.87,18.8,18.81,254932.0,18.87,18.87,18.8,18.81,254932.0
2022-06-30 12:40:00,18.81,18.81,18.79,18.8,199014.0,18.81,18.81,18.79,18.8,199014.0
2022-06-30 12:45:00,18.81,18.83,18.8,18.82,232438.0,18.81,18.83,18.8,18.82,232438.0
2022-06-30 12:50:00,18.82,18.83,18.81,18.82,173930.0,18.82,18.83,18.81,18.82,173930.0
2022-06-30 12:55:00,18.82,18.83,18.8,18.82,207290.0,18.82,18.83,18.8,18.82,207290.0
2022-06-30 13:00:00,18.82,18.82,18.79,18.81,197863.0,18.82,18.82,18.79,18.81,197863.0
2022-06-30 13:05:00,18.81,18.82,18.79,18.81,108282.0,18.81,18.82,18.79,18.81,108282.0
2022-06-30 13:10:00,18.8,18.81,18.77,18.79,111182.0,18.8,18.81,18.77,18.79,111182.0
2022-06-30 13:15:00,18.79,18.81,18.79,18.8,87696.0,18.79,18.81,18.79,18.8,87696.0
2022-06-30 13:20:00,18.8,18.82,18.77,18.8,524252.0,18.8,18.82,18.77,18.8,524252.0
2022-06-30 13:25:00,18.81,18.82,18.76,18.77,230705.0,18.81,18.82,18.76,18.77,230705.0
2022-06-30 13:30:00,18.77,18.81,18.76,18.79,240034.0,18.77,18.81,18.76,18.79,240034.0
2022-06-30 13:35:00,18.79,18.79,18.77,18.78,66339.0,18.79,18.79,18.77,18.78,66339.0
2022-06-30 13:40:00,18.78,18.79,18.76,18.76,189064.0,18.78,18.79,18.76,18.76,189064.0
2022-06-30 13:45:00,18.76,18.8,18.75,18.8,130149.0,18.76,18.8,18.75,18.8,130149.0
2022-06-30 13:50:00,18.8,18.81,18.78,18.79,212603.0,18.8,18.81,18.78,18.79,212603.0
2022-06-30 13:55:00,18.78,18.79,18.77,18.78,38691.0,18.78,18.79,18.77,18.78,38691.0
2022-06-30 14:00:00,18.78,18.79,18.77,18.78,15229.0,18.78,18.79,18.77,18.78,15229.0
2022-06-30 14:05:00,18.78,18.79,18.77,18.78,57399.0,18.78,18.79,18.77,18.78,57399.0
2022-06-30 14:10:00,18.78,18.78,18.75,18.76,133919.0,18.78,18.78,18.75,18.76,133919.0
2022-06-30 14:15:00,18.76,18.77,18.75,18.75,60510.0,18.76,18.77,18.75,18.75,60510.0
2022-06-30 14:20:00,18.76,18.77,18.75,18.75,343758.0,18.76,18.77,18.75,18.75,343758.0
2022-06-30 14:25:00,18.76,18.77,18.75,18.77,146166.0,18.76,18.77,18.75,18.77,146166.0
2022-06-30 14:30:00,18.77,18.78,18.75,18.77,157105.0,18.77,18.78,18.75,18.77,157105.0
2022-06-30 14:35:00,18.76,18.77,18.75,18.77,77210.0,18.76,18.77,18.75,18.77,77210.0
2022-06-30 14:40:00,18.76,18.77,18.73,18.74,260208.0,18.76,18.77,18.73,18.74,260208.0
2022-06-30 14:45:00,18.74,18.76,18.74,18.75,152346.0,18.74,18.76,18.74,18.75,152346.0
2022-06-30 14:50:00,18.75,18.76,18.73,18.74,136047.0,18.75,18.76,18.73,18.74,136047.0
2022-06-30 14:55:00,18.73,18.75,18.73,18.73,112209.0,18.73,18.75,18.73,18.73,112209.0
2022-06-30 15:00:00,18.73,18.74,18.73,18.73,28180.0,18.73,18.74,18.73,18.73,28180.0
2022-06-30 15:05:00,18.73,18.73,18.7,18.71,168863.0,18.73,18.73,18.7,18.71,168863.0
2022-06-30 15:10:00,18.71,18.72,18.7,18.71,230478.0,18.71,18.72,18.7,18.71,230478.0
2022-06-30 15:15:00,18.71,18.71,18.69,18.7,217567.0,18.71,18.71,18.69,18.7,217567.0
2022-06-30 15:20:00,18.7,18.71,18.7,18.71,158876.0,18.7,18.71,18.7,18.71,158876.0
2022-06-30 15:25:00,18.71,18.72,18.7,18.71,97067.0,18.71,18.72,18.7,18.71,97067.0
2022-06-30 15:30:00,18.71,18.75,18.7,18.75,325664.0,18.71,18.75,18.7,18.75,325664.0
2022-06-30 15:35:00,18.75,18.75,18.73,18.73,469120.0,18.75,18.75,18.73,18.73,469120.0
2022-06-30 15:40:00,18.73,18.75,18.71,18.72,454241.0,18.73,18.75,18.71,18.72,454241.0
2022-06-30 15:45:00,18.72,18.74,18.71,18.73,288789.0,18.72,18.74,18.71,18.73,288789.0
2022-06-30 15:50:00,18.72,18.74,18.7,18.71,466595.0,18.72,18.74,18.7,18.71,466595.0
2022-06-30 15:55:00,18.71,18.71,18.64,18.66,3081705.0,18.71,18.71,18.64,18.66,3081705.0
2022-07-01 09:30:00,18.1,18.17,18.06,18.12,1801706.0,18.1,18.17,18.06,18.12,1801706.0
2022-07-01 09:35:00,18.13,18.18,18.09,18.13,1555784.0,18.13,18.18,18.09,18.13,1555784.0
2022-07-01 09:40:00,18.13,18.13,18.07,18.07,469395.0,18.13,18.13,18.07,18.07,469395.0
2022-07-01 09:45:00,18.07,18.07,17.99,18.06,1396148.0,18.07,18.07,17.99,18.06,1396148.0
2022-07-01 09:50:00,18.06,18.08,18.03,18.07,748388.0,18.06,18.08,18.03,18.07,748388.0
2022-07-01 09:55:00,18.07,18.07,18.03,18.06,463033.0,18.07,18.07,18.03,18.06,463033.0
2022-07-01 10:00:00,18.07,18.15,18.05,18.11,953280.0,18.07,18.15,18.05,18.11,953280.0
2022-07-01 10:05:00,18.11,18.16,18.08,18.13,459874.0,18.11,18.16,18.08,18.13,459874.0
2022-07-01 10:10:00,18.14,18.19,18.13,18.14,517390.0,18.14,18.19,18.13,18.14,517390.0
2022-07-01 10:15:00,18.14,18.24,18.14,18.22,1266201.0,18.14,18.24,18.14,18.22,1266201.0
2022-07-01 10:20:00,18.21,18.22,18.19,18.21,311767.0,18.21,18.22,18.19,18.21,311767.0
2022-07-01 10:25:00,18.2,18.2,18.14,18.16,411469.0,18.2,18.2,18.14,18.16,411469.0
2022-07-01 10:30:00,18.15,18.19,18.14,18.18,493725.0,18.15,18.19,18.14,18.18,493725.0
2022-07-01 10:35:00,18.18,18.19,18.14,18.15,938258.0,18.18,18.19,18.14,18.15,938258.0
2022-07-01 10:40:00,18.15,18.2,18.13,18.2,900202.0,18.15,18.2,18.13,18.2,900202.0
2022-07-01 10:45:00,18.19,18.27,18.18,18.25,308816.0,18.19,18.27,18.18,18.25,308816.0
2022-07-01 10:50:00,18.25,18.26,18.19,18.22,418842.0,18.25,18.26,18.19,18.22,418842.0
2022-07-01 10:55:00,18.23,18.23,18.18,18.2,2287918.0,18.23,18.23,18.18,18.2,2287918.0
2022-07-01 11:00:00,18.2,18.21,18.18,18.19,1989564.0,18.2,18.21,18.18,18.19,1989564.0
2022-07-01 11:05:00,18.19,18.31,18.18,18.29,2247134.0,18.19,18.31,18.18,18.29,2247134.0
2022-07-01 11:10:00,18.3,18.36,18.28,18.35,1197981.0,18.3,18.36,18.28,18.35,1197981.0
2022-07-01 11:15:00,18.34,18.36,18.31,18.35,736578.0,18.34,18.36,18.31,18.35,736578.0
2022-07-01 11:20:00,18.35,18.38,18.34,18.36,488251.0,18.35,18.38,18.34,18.36,488251.0
2022-07-01 11:25:00,18.35,18.37,18.3,18.3,2131607.0,18.35,18.37,18.3,18.3,2131607.0
2022-07-01 11:30:00,18.31,18.33,18.3,18.3,831820.0,18.31,18.33,18.3,18.3,831820.0
2022-07-01 11:35:00,18.31,18.32,18.28,18.3,353164.0,18.31,18.32,18.28,18.3,353164.0
2022-07-01 11:40:00,18.31,18.33,18.29,18.3,1026863.0,18.31,18.33,18.29,18.3,1026863.0
2022-07-01 11:45:00,18.3,18.34,18.29,18.34,164099.0,18.3,18.34,18.29,18.34,164099.0
2022-07-01 11:50:00,18.34,18.34,18.3,18.32,618015.0,18.34,18.34,18.3,18.32,618015.0
2022-07-01 11:55:00,18.32,18.33,18.28,18.29,253761.0,18.32,18.33,18.28,18.29,253761.0
2022-07-01 12:00:00,18.29,18.3,18.26,18.28,177629.0,18.29,18.3,18.26,18.28,177629.0
2022-07-01 12:05:00,18.28,18.3,18.27,18.28,205578.0,18.28,18.3,18.27,18.28,205578.0
2022-07-01 12:10:00,18.28,18.3,18.26,18.29,431166.0,18.28,18.3,18.26,18.29,431166.0
2022-07-01 12:15:00,18.29,18.3,18.26,18.28,257147.0,18.29,18.3,18.26,18.28,257147.0
2022-07-01 12:20:00,18.28,18.28,18.24,18.27,426195.0,18.28,18.28,18.24,18.27,426195.0
2022-07-01 12:25:00,18.27,18.28,18.25,18.25,145478.0,18.27,18.28,18.25,18.25,145478.0
2022-07-01 12:30:00,18.25,18.28,18.25,18.27,95096.0,18.25,18.28,18.25,18.27,95096.0
2022-07-01 12:35:00,18.27,18.27,18.24,18.25,204980.0,18.27,18.27,18.24,18.25,204980.0
2022-07-01 12:40:00,18.25,18.25,18.21,18.22,145845.0,18.25,18.25,18.21,18.22,145845.0
2022-07-01 12:45:00,18.21,18.23,18.2,18.22,100837.0,18.21,18.23,18.2,18.22,100837.0
2022-07-01 12:50:00,18.22,18.23,18.2,18.21,517570.0,18.22,18.23,18.2,18.21,517570.0
2022-07-01 12:55:00,18.21,18.21,18.15,18.16,186847.0,18.21,18.21,18.15,18.16,186847.0
2022-07-01 13:00:00,18.15,18.18,18.15,18.15,110178.0,18.15,18.18,18.15,18.15,110178.0
2022-07-01 13:05:00,18.16,18.16,18.11,18.12,228757.0,18.16,18.16,18.11,18.12,228757.0
2022-07-01 13:10:00,18.12,18.15,18.11,18.14,587907.0,18.12,18.15,18.11,18.14,587907.0
2022-07-01 13:15:00,18.15,18.17,18.14,18.16,135258.0,18.15,18.17,18.14,18.16,135258.0
2022-07-01 13:20:00,18.16,18.2,18.16,18.19,150866.0,18.16,18.2,18.16,18.19,150866.0
2022-07-01 13:25:00,18.19,18.2,18.18,18.19,72724.0,18.19,18.2,18.18,18.19,72724.0
2022-07-01 13:30:00,18.2,18.23,18.19,18.21,273519.0,18.2,18.23,18.19,18.21,273519.0
2022-07-01 13:35:00,18.21,18.23,18.2,18.21,212661.0,18.21,18.23,18.2,18.21,212661.0
2022-07-01 13:40:00,18.21,18.23,18.2,18.21,66626.0,18.21,18.23,18.2,18.21,66626.0
2022-07-01 13:45:00,18.22,18.24,18.21,18.24,52877.0,18.22,18.24,18.21,18.24,52877.0
2022-07-01 13:50:00,18.24,18.25,18.23,18.25,57408.0,18.24,18.25,18.23,18.25,57408.0
2022-07-01 13:55:00,18.25,18.25,18.22,18.23,66423.0,18.25,18.25,18.22,18.23,66423.0
2022-07-01 14:00:00,18.23,18.26,18.23,18.23,136328.0,18.23,18.26,18.23,18.23,136328.0
2022-07-01 14:05:00,18.25,18.27,18.24,18.26,88525.0,18.25,18.27,18.24,18.26,88525.0
2022-07-01 14:10:00,18.27,18.3,18.26,18.3,83946.0,18.27,18.3,18.26,18.3,83946.0
2022-07-01 14:15:00,18.3,18.31,18.29,18.31,89308.0,18.3,18.31,18.29,18.31,89308.0
2022-07-01 14:20:00,18.32,18.32,18.3,18.31,79129.0,18.32,18.32,18.3,18.31,79129.0
2022-07-01 14:25:00,18.32,18.32,18.3,18.31,88046.0,18.32,18.32,18.3,18.31,88046.0
2022-07-01 14:30:00,18.31,18.32,18.31,18.31,131521.0,18.31,18.32,18.31,18.31,131521.0
2022-07-01 14:35:00,18.32,18.32,18.29,18.3,56653.0,18.32,18.32,18.29,18.3,56653.0
2022-07-01 14:40:00,18.3,18.3,18.29,18.3,37129.0,18.3,18.3,18.29,18.3,37129.0
2022-07-01 14:45:00,18.3,18.33,18.29,18.3,244404.0,18.3,18.33,18.29,18.3,244404.0
2022-07-01 14:50:00,18.3,18.31,18.28,18.29,97762.0,18.3,18.31,18.28,18.29,97762.0
2022-07-01 14:55:00,18.28,18.33,18.28,18.32,178196.0,18.28,18.33,18.28,18.32,178196.0
2022-07-01 15:00:00,18.33,18.34,18.27,18.29,211668.0,18.33,18.34,18.27,18.29,211668.0
2022-07-01 15:05:00,18.29,18.31,18.28,18.31,42347.0,18.29,18.31,18.28,18.31,42347.0
2022-07-01 15:10:00,18.31,18.32,18.3,18.32,138932.0,18.31,18.32,18.3,18.32,138932.0
2022-07-01 15:15:00,18.32,18.32,18.29,18.3,110433.0,18.32,18.32,18.29,18.3,110433.0
2022-07-01 15:20:00,18.3,18.31,18.28,18.3,207554.0,18.3,18.31,18.28,18.3,207554.0
2022-07-01 15:25:00,18.3,18.31,18.29,18.3,306406.0,18.3,18.31,18.29,18.3,306406.0
2022-07-01 15:30:00,18.31,18.33,18.3,18.32,69336.0,18.31,18.33,18.3,18.32,69336.0
2022-07-01 15:35:00,18.32,18.33,18.31,18.32,149458.0,18.32,18.33,18.31,18.32,149458.0
2022-07-01 15:40:00,18.32,18.33,18.31,18.33,97986.0,18.32,18.33,18.31,18.33,97986.0
2022-07-01 15:45:00,18.33,18.34,18.32,18.34,136984.0,18.33,18.34,18.32,18.34,136984.0
2022-07-01 15:50:00,18.34,18.34,18.31,18.31,506989.0,18.34,18.34,18.31,18.31,506989.0
2022-07-01 15:55:00,18.32,18.32,18.31,18.32,1017822.0,18.32,18.32,18.31,18.32,1017822.0
2022-07-05 09:30:00,18.03,18.09,18.0,18.01,902711.0,18.03,18.09,18.0,18.01,902711.0
2022-07-05 09:35:00,18.01,18.02,17.94,17.98,907533.0,18.01,18.02,17.94,17.98,907533.0
2022-07-05 09:40:00,17.99,18.05,17.99,18.01,813296.0,17.99,18.05,17.99,18.01,813296.0
2022-07-05 09:45:00,18.01,18.06,17.99,18.01,636792.0,18.01,18.06,17.99,18.01,636792.0
2022-07-05 09:50:00,18.01,18.06,17.96,17.96,273847.0,18.01,18.06,17.96,17.96,273847.0
2022-07-05 09:55:00,17.97,17.98,17.94,17.95,304077.0,17.97,17.98,17.94,17.95,304077.0
2022-07-05 10:00:00,17.94,17.95,17.87,17.9,1218094.0,17.94,17.95,17.87,17.9,1218094.0
2022-07-05 10:05:00,17.9,17.91,17.81,17.85,1498656.0,17.9,17.91,17.81,17.85,1498656.0
2022-07-05 10:10:00,17.84,17.94,17.84,17.91,692693.0,17.84,17.94,17.84,17.91,692693.0
2022-07-05 10:15:00,17.91,17.92,17.86,17.88,401969.0,17.91,17.92,17.86,17.88,401969.0
2022-07-05 10:20:00,17.88,17.94,17.86,17.91,687426.0,17.88,17.94,17.86,17.91,687426.0
2022-07-05 10:25:00,17.91,17.92,17.86,17.86,589491.0,17.91,17.92,17.86,17.86,589491.0
2022-07-05 10:30:00,17.87,17.89,17.83,17.85,426890.0,17.87,17.89,17.83,17.85,426890.0
2022-07-05 10:35:00,17.85,17.88,17.83,17.86,642630.0,17.85,17.88,17.83,17.86,642630.0
2022-07-05 10:40:00,17.86,17.87,17.74,17.75,2284494.0,17.86,17.87,17.74,17.75,2284494.0
2022-07-05 10:45:00,17.75,17.76,17.69,17.71,754637.0,17.75,17.76,17.69,17.71,754637.0
2022-07-05 10:50:00,17.7,17.74,17.69,17.7,582683.0,17.7,17.74,17.69,17.7,582683.0
2022-07-05 10:55:00,17.7,17.71,17.66,17.67,431578.0,17.7,17.71,17.66,17.67,431578.0
2022-07-05 11:00:00,17.66,17.7,17.65,17.66,524223.0,17.66,17.7,17.65,17.66,524223.0
2022-07-05 11:05:00,17.65,17.69,17.59,17.67,1379728.0,17.65,17.69,17.59,17.67,1379728.0
2022-07-05 11:10:00,17.66,17.67,17.63,17.66,376575.0,17.66,17.67,17.63,17.66,376575.0
2022-07-05 11:15:00,17.66,17.69,17.65,17.68,493398.0,17.66,17.69,17.65,17.68,493398.0
2022-07-05 11:20:00,17.68,17.7,17.65,17.66,360156.0,17.68,17.7,17.65,17.66,360156.0
2022-07-05 11:25:00,17.66,17.7,17.65,17.69,389149.0,17.66,17.7,17.65,17.69,389149.0
2022-07-05 11:30:00,17.69,17.72,17.68,17.71,651332.0,17.69,17.72,17.68,17.71,651332.0
2022-07-05 11:35:00,17.71,17.72,17.64,17.64,499277.0,17.71,17.72,17.64,17.64,499277.0
2022-07-05 11:40:00,17.65,17.71,17.64,17.68,451483.0,17.65,17.71,17.64,17.68,451483.0
2022-07-05 11:45:00,17.68,17.73,17.67,17.73,366439.0,17.68,17.73,17.67,17.73,366439.0
2022-07-05 11:50:00,17.73,17.74,17.71,17.73,326478.0,17.73,17.74,17.71,17.73,326478.0
2022-07-05 11:55:00,17.72,17.74,17.69,17.72,514432.0,17.72,17.74,17.69,17.72,514432.0
2022-07-05 12:00:00,17.71,17.73,17.68,17.69,255195.0,17.71,17.73,17.68,17.69,255195.0
2022-07-05 12:05:00,17.69,17.71,17.68,17.71,428777.0,17.69,17.71,17.68,17.71,428777.0
2022-07-05 12:10:00,17.71,17.74,17.69,17.71,803658.0,17.71,17.74,17.69,17.71,803658.0
2022-07-05 12:15:00,17.71,17.72,17.69,17.71,473984.0,17.71,17.72,17.69,17.71,473984.0
2022-07-05 12:20:00,17.71,17.75,17.7,17.73,356078.0,17.71,17.75,17.7,17.73,356078.0
2022-07-05 12:25:00,17.74,17.75,17.73,17.73,269961.0,17.74,17.75,17.73,17.73,269961.0
2022-07-05 12:30:00,17.74,17.75,17.71,17.72,419808.0,17.74,17.75,17.71,17.72,419808.0
2022-07-05 12:35:00,17.71,17.72,17.7,17.72,329520.0,17.71,17.72,17.7,17.72,329520.0
2022-07-05 12:40:00,17.71,17.72,17.69,17.71,347374.0,17.71,17.72,17.69,17.71,347374.0
2022-07-05 12:45:00,17.71,17.71,17.68,17.68,325531.0,17.71,17.71,17.68,17.68,325531.0
2022-07-05 12:50:00,17.69,17.7,17.68,17.69,152012.0,17.69,17.7,17.68,17.69,152012.0
2022-07-05 12:55:00,17.7,17.7,17.68,17.69,301087.0,17.7,17.7,17.68,17.69,301087.0
2022-07-05 13:00:00,17.7,17.7,17.67,17.68,175139.0,17.7,17.7,17.67,17.68,175139.0
2022-07-05 13:05:00,17.68,17.7,17.67,17.7,259188.0,17.68,17.7,17.67,17.7,259188.0
2022-07-05 13:10:00,17.7,17.72,17.69,17.71,431068.0,17.7,17.72,17.69,17.71,431068.0
2022-07-05 13:15:00,17.71,17.73,17.7,17.73,335113.0,17.71,17.73,17.7,17.73,335113.0
2022-07-05 13:20:00,17.72,17.75,17.68,17.69,547719.0,17.72,17.75,17.68,17.69,547719.0
2022-07-05 13:25:00,17.69,17.7,17.66,17.68,426777.0,17.69,17.7,17.66,17.68,426777.0
2022-07-05 13:30:00,17.69,17.7,17.66,17.68,353159.0,17.69,17.7,17.66,17.68,353159.0
2022-07-05 13:35:00,17.67,17.68,17.66,17.66,259295.0,17.67,17.68,17.66,17.66,259295.0
2022-07-05 13:40:00,17.67,17.67,17.65,17.67,149499.0,17.67,17.67,17.65,17.67,149499.0
2022-07-05 13:45:00,17.67,17.67,17.65,17.66,344689.0,17.67,17.67,17.65,17.66,344689.0
2022-07-05 13:50:00,17.66,17.67,17.65,17.66,189696.0,17.66,17.67,17.65,17.66,189696.0
2022-07-05 13:55:00,17.67,17.67,17.63,17.63,181916.0,17.67,17.67,17.63,17.63,181916.0
2022-07-05 14:00:00,17.64,17.66,17.62,17.65,350864.0,17.64,17.66,17.62,17.65,350864.0
2022-07-05 14:05:00,17.66,17.67,17.64,17.67,260664.0,17.66,17.67,17.64,17.67,260664.0
2022-07-05 14:10:00,17.67,17.68,17.65,17.67,209215.0,17.67,17.68,17.65,17.67,209215.0
2022-07-05 14:15:00,17.67,17.7,17.67,17.69,140953.0,17.67,17.7,17.67,17.69,140953.0
2022-07-05 14:20:00,17.69,17.69,17.67,17.69,63064.0,17.69,17.69,17.67,17.69,63064.0
2022-07-05 14:25:00,17.69,17.73,17.68,17.72,308082.0,17.69,17.73,17.68,17.72,308082.0
2022-07-05 14:30:00,17.72,17.76,17.72,17.75,223731.0,17.72,17.76,17.72,17.75,223731.0
2022-07-05 14:35:00,17.75,17.76,17.73,17.75,107053.0,17.75,17.76,17.73,17.75,107053.0
2022-07-05 14:40:00,17.75,17.77,17.74,17.76,136461.0,17.75,17.77,17.74,17.76,136461.0
2022-07-05 14:45:00,17.76,17.77,17.73,17.75,130048.0,17.76,17.77,17.73,17.75,130048.0
2022-07-05 14:50:00,17.75,17.76,17.74,17.76,70267.0,17.75,17.76,17.74,17.76,70267.0
2022-07-05 14:55:00,17.75,17.77,17.74,17.74,134317.0,17.75,17.77,17.74,17.74,134317.0
2022-07-05 15:00:00,17.73,17.75,17.71,17.74,168839.0,17.73,17.75,17.71,17.74,168839.0
2022-07-05 15:05:00,17.74,17.77,17.74,17.77,57929.0,17.74,17.77,17.74,17.77,57929.0
2022-07-05 15:10:00,17.77,17.78,17.76,17.77,247086.0,17.77,17.78,17.76,17.77,247086.0
2022-07-05 15:15:00,17.78,17.79,17.75,17.76,113833.0,17.78,17.79,17.75,17.76,113833.0
2022-07-05 15:20:00,17.76,17.78,17.75,17.78,89273.0,17.76,17.78,17.75,17.78,89273.0
2022-07-05 15:25:00,17.77,17.78,17.75,17.76,204153.0,17.77,17.78,17.75,17.76,204153.0
2022-07-05 15:30:00,17.76,17.76,17.74,17.75,61056.0,17.76,17.76,17.74,17.75,61056.0
2022-07-05 15:35:00,17.76,17.76,17.73,17.73,195585.0,17.76,17.76,17.73,17.73,195585.0
2022-07-05 15:40:00,17.73,17.77,17.73,17.76,243812.0,17.73,17.77,17.73,17.76,243812.0
2022-07-05 15:45:00,17.77,17.77,17.74,17.76,368823.0,17.77,17.77,17.74,17.76,368823.0
2022-07-05 15:50:00,17.75,17.76,17.74,17.75,211661.0,17.75,17.76,17.74,17.75,211661.0
2022-07-05 15:55:00,17.74,17.75,17.73,17.73,792032.0,17.74,17.75,17.73,17.73,792032.0
2022-07-06 09:30:00,17.8,17.84,17.77,17.78,578763.0,17.8,17.84,17.77,17.78,578763.0
2022-07-06 09:35:00,17.77,17.84,17.77,17.79,380266.0,17.77,17.84,17.77,17.79,380266.0
2022-07-06 09:40:00,17.79,17.85,17.77,17.83,229885.0,17.79,17.85,17.77,17.83,229885.0
2022-07-06 09:45:00,17.83,17.83,17.74,17.75,519110.0,17.83,17.83,17.74,17.75,519110.0
2022-07-06 09:50:00,17.75,17.76,17.67,17.7,1195906.0,17.75,17.76,17.67,17.7,1195906.0
2022-07-06 09:55:00,17.69,17.79,17.69,17.77,227762.0,17.69,17.79,17.69,17.77,227762.0
2022-07-06 10:00:00,17.77,17.77,17.69,17.74,726758.0,17.77,17.77,17.69,17.74,726758.0
2022-07-06 10:05:00,17.74,17.78,17.72,17.74,182064.0,17.74,17.78,17.72,17.74,182064.0
2022-07-06 10:10:00,17.73,17.76,17.64,17.68,848992.0,17.73,17.76,17.64,17.68,848992.0
2022-07-06 10:15:00,17.69,17.7,17.64,17.67,273671.0,17.69,17.7,17.64,17.67,273671.0
2022-07-06 10:20:00,17.67,17.71,17.64,17.69,327754.0,17.67,17.71,17.64,17.69,327754.0
2022-07-06 10:25:00,17.69,17.73,17.68,17.71,283061.0,17.69,17.73,17.68,17.71,283061.0
2022-07-06 10:30:00,17.71,17.74,17.69,17.7,117062.0,17.71,17.74,17.69,17.7,117062.0
2022-07-06 10:35:00,17.69,17.71,17.66,17.68,237773.0,17.69,17.71,17.66,17.68,237773.0
2022-07-06 10:40:00,17.67,17.68,17.65,17.66,314023.0,17.67,17.68,17.65,17.66,314023.0
2022-07-06 10:45:00,17.66,17.69,17.64,17.65,185575.0,17.66,17.69,17.64,17.65,185575.0
2022-07-06 10:50:00,17.65,17.67,17.63,17.64,203446.0,17.65,17.67,17.63,17.64,203446.0
2022-07-06 10:55:00,17.64,17.65,17.58,17.6,863992.0,17.64,17.65,17.58,17.6,863992.0
2022-07-06 11:00:00,17.6,17.6,17.52,17.53,635495.0,17.6,17.6,17.52,17.53,635495.0
2022-07-06 11:05:00,17.53,17.55,17.49,17.5,497338.0,17.53,17.55,17.49,17.5,497338.0
2022-07-06 11:10:00,17.5,17.52,17.48,17.48,357385.0,17.5,17.52,17.48,17.48,357385.0
2022-07-06 11:15:00,17.49,17.56,17.48,17.54,344155.0,17.49,17.56,17.48,17.54,344155.0
2022-07-06 11:20:00,17.53,17.59,17.52,17.56,303977.0,17.53,17.59,17.52,17.56,303977.0
2022-07-06 11:25:00,17.56,17.65,17.54,17.64,570407.0,17.56,17.65,17.54,17.64,570407.0
2022-07-06 11:30:00,17.63,17.69,17.63,17.68,481420.0,17.63,17.69,17.63,17.68,481420.0
2022-07-06 11:35:00,17.68,17.68,17.61,17.63,232048.0,17.68,17.68,17.61,17.63,232048.0
2022-07-06 11:40:00,17.63,17.67,17.62,17.64,257032.0,17.63,17.67,17.62,17.64,257032.0
2022-07-06 11:45:00,17.64,17.67,17.63,17.65,319809.0,17.64,17.67,17.63,17.65,319809.0
2022-07-06 11:50:00,17.64,17.65,17.61,17.63,341470.0,17.64,17.65,17.61,17.63,341470.0
2022-07-06 11:55:00,17.62,17.65,17.6,17.64,344088.0,17.62,17.65,17.6,17.64,344088.0
2022-07-06 12:00:00,17.64,17.65,17.6,17.62,209976.0,17.64,17.65,17.6,17.62,209976.0
2022-07-06 12:05:00,17.61,17.65,17.6,17.64,341041.0,17.61,17.65,17.6,17.64,341041.0
2022-07-06 12:10:00,17.64,17.7,17.63,17.68,399627.0,17.64,17.7,17.63,17.68,399627.0
2022-07-06 12:15:00,17.68,17.72,17.67,17.7,319055.0,17.68,17.72,17.67,17.7,319055.0
2022-07-06 12:20:00,17.7,17.71,17.67,17.68,305353.0,17.7,17.71,17.67,17.68,305353.0
2022-07-06 12:25:00,17.68,17.7,17.67,17.69,158038.0,17.68,17.7,17.67,17.69,158038.0
2022-07-06 12:30:00,17.68,17.72,17.67,17.71,230011.0,17.68,17.72,17.67,17.71,230011.0
2022-07-06 12:35:00,17.71,17.73,17.7,17.72,171790.0,17.71,17.73,17.7,17.72,171790.0
2022-07-06 12:40:00,17.72,17.73,17.71,17.73,173681.0,17.72,17.73,17.71,17.73,173681.0
2022-07-06 12:45:00,17.73,17.73,17.7,17.72,109875.0,17.73,17.73,17.7,17.72,109875.0
2022-07-06 12:50:00,17.72,17.73,17.7,17.73,297540.0,17.72,17.73,17.7,17.73,297540.0
2022-07-06 12:55:00,17.73,17.73,17.69,17.71,178432.0,17.73,17.73,17.69,17.71,178432.0
2022-07-06 13:00:00,17.7,17.75,17.7,17.74,171071.0,17.7,17.75,17.7,17.74,171071.0
2022-07-06 13:05:00,17.74,17.76,17.73,17.75,141296.0,17.74,17.76,17.73,17.75,141296.0
2022-07-06 13:10:00,17.75,17.76,17.74,17.74,247413.0,17.75,17.76,17.74,17.74,247413.0
2022-07-06 13:15:00,17.73,17.74,17.71,17.72,221049.0,17.73,17.74,17.71,17.72,221049.0
2022-07-06 13:20:00,17.72,17.74,17.71,17.72,179372.0,17.72,17.74,17.71,17.72,179372.0
2022-07-06 13:25:00,17.72,17.72,17.69,17.71,44804.0,17.72,17.72,17.69,17.71,44804.0
2022-07-06 13:30:00,17.71,17.71,17.69,17.71,70117.0,17.71,17.71,17.69,17.71,70117.0
2022-07-06 13:35:00,17.71,17.72,17.69,17.7,182688.0,17.71,17.72,17.69,17.7,182688.0
2022-07-06 13:40:00,17.7,17.71,17.67,17.68,126204.0,17.7,17.71,17.67,17.68,126204.0
2022-07-06 13:45:00,17.68,17.69,17.67,17.69,72301.0,17.68,17.69,17.67,17.69,72301.0
2022-07-06 13:50:00,17.68,17.69,17.67,17.68,146075.0,17.68,17.69,17.67,17.68,146075.0
2022-07-06 13:55:00,17.68,17.68,17.65,17.68,197765.0,17.68,17.68,17.65,17.68,197765.0
2022-07-06 14:00:00,17.68,17.73,17.66,17.73,287267.0,17.68,17.73,17.66,17.73,287267.0
2022-07-06 14:05:00,17.72,17.77,17.72,17.73,160123.0,17.72,17.77,17.72,17.73,160123.0
2022-07-06 14:10:00,17.73,17.74,17.7,17.71,128038.0,17.73,17.74,17.7,17.71,128038.0
2022-07-06 14:15:00,17.71,17.71,17.67,17.67,181705.0,17.71,17.71,17.67,17.67,181705.0
2022-07-06 14:20:00,17.68,17.68,17.64,17.67,406233.0,17.68,17.68,17.64,17.67,406233.0
2022-07-06 14:25:00,17.67,17.72,17.65,17.71,573943.0,17.67,17.72,17.65,17.71,573943.0
2022-07-06 14:30:00,17.72,17.75,17.7,17.75,135125.0,17.72,17.75,17.7,17.75,135125.0
2022-07-06 14:35:00,17.75,17.76,17.72,17.75,180031.0,17.75,17.76,17.72,17.75,180031.0
2022-07-06 14:40:00,17.74,17.79,17.74,17.76,1936954.0,17.74,17.79,17.74,17.76,1936954.0
2022-07-06 14:45:00,17.76,17.77,17.73,17.75,769139.0,17.76,17.77,17.73,17.75,769139.0
2022-07-06 14:50:00,17.75,17.75,17.72,17.73,144479.0,17.75,17.75,17.72,17.73,144479.0
2022-07-06 14:55:00,17.73,17.75,17.72,17.73,109274.0,17.73,17.75,17.72,17.73,109274.0
2022-07-06 15:00:00,17.73,17.73,17.7,17.73,513229.0,17.73,17.73,17.7,17.73,513229.0
2022-07-06 15:05:00,17.73,17.73,17.71,17.73,207158.0,17.73,17.73,17.71,17.73,207158.0
2022-07-06 15:10:00,17.72,17.76,17.72,17.75,320444.0,17.72,17.76,17.72,17.75,320444.0
2022-07-06 15:15:00,17.75,17.8,17.74,17.77,376608.0,17.75,17.8,17.74,17.77,376608.0
2022-07-06 15:20:00,17.77,17.78,17.75,17.76,108928.0,17.77,17.78,17.75,17.76,108928.0
2022-07-06 15:25:00,17.76,17.76,17.74,17.76,160018.0,17.76,17.76,17.74,17.76,160018.0
2022-07-06 15:30:00,17.76,17.76,17.74,17.76,144999.0,17.76,17.76,17.74,17.76,144999.0
2022-07-06 15:35:00,17.76,17.78,17.75,17.75,131206.0,17.76,17.78,17.75,17.75,131206.0
2022-07-06 15:40:00,17.75,17.76,17.73,17.73,223346.0,17.75,17.76,17.73,17.73,223346.0
2022-07-06 15:45:00,17.73,17.74,17.71,17.73,434705.0,17.73,17.74,17.71,17.73,434705.0
2022-07-06 15:50:00,17.73,17.75,17.71,17.71,279959.0,17.73,17.75,17.71,17.71,279959.0
2022-07-06 15:55:00,17.71,17.72,17.69,17.7,718334.0,17.71,17.72,17.69,17.7,718334.0
2022-07-07 09:30:00,17.81,17.86,17.81,17.85,349655.0,17.81,17.86,17.81,17.85,349655.0
2022-07-07 09:35:00,17.85,17.91,17.85,17.89,404230.0,17.85,17.91,17.85,17.89,404230.0
2022-07-07 09:40:00,17.89,17.93,17.89,17.92,220110.0,17.89,17.93,17.89,17.92,220110.0
2022-07-07 09:45:00,17.92,17.95,17.91,17.94,252900.0,17.92,17.95,17.91,17.94,252900.0
2022-07-07 09:50:00,17.95,17.97,17.93,17.94,234098.0,17.95,17.97,17.93,17.94,234098.0
2022-07-07 09:55:00,17.95,17.97,17.93,17.95,116490.0,17.95,17.97,17.93,17.95,116490.0
2022-07-07 10:00:00,17.95,17.98,17.94,17.95,221591.0,17.95,17.98,17.94,17.95,221591.0
2022-07-07 10:05:00,17.95,17.97,17.91,17.94,431546.0,17.95,17.97,17.91,17.94,431546.0
2022-07-07 10:10:00,17.94,17.95,17.89,17.89,441222.0,17.94,17.95,17.89,17.89,441222.0
2022-07-07 10:15:00,17.89,17.9,17.85,17.86,329834.0,17.89,17.9,17.85,17.86,329834.0
2022-07-07 10:20:00,17.86,17.88,17.85,17.86,68463.0,17.86,17.88,17.85,17.86,68463.0
2022-07-07 10:25:00,17.86,17.87,17.83,17.84,82031.0,17.86,17.87,17.83,17.84,82031.0
2022-07-07 10:30:00,17.84,17.88,17.83,17.87,247273.0,17.84,17.88,17.83,17.87,247273.0
2022-07-07 10:35:00,17.87,17.9,17.85,17.86,218119.0,17.87,17.9,17.85,17.86,218119.0
2022-07-07 10:40:00,17.86,17.87,17.83,17.85,208743.0,17.86,17.87,17.83,17.85,208743.0
2022-07-07 10:45:00,17.84,17.85,17.83,17.84,161621.0,17.84,17.85,17.83,17.84,161621.0
2022-07-07 10:50:00,17.84,17.84,17.81,17.82,286128.0,17.84,17.84,17.81,17.82,286128.0
2022-07-07 10:55:00,17.82,17.83,17.79,17.81,645959.0,17.82,17.83,17.79,17.81,645959.0
2022-07-07 11:00:00,17.8,17.8,17.77,17.79,356686.0,17.8,17.8,17.77,17.79,356686.0
2022-07-07 11:05:00,17.79,17.81,17.77,17.78,432043.0,17.79,17.81,17.77,17.78,432043.0
2022-07-07 11:10:00,17.77,17.79,17.75,17.77,368869.0,17.77,17.79,17.75,17.77,368869.0
2022-07-07 11:15:00,17.77,17.79,17.76,17.77,204368.0,17.77,17.79,17.76,17.77,204368.0
2022-07-07 11:20:00,17.77,17.78,17.74,17.76,485354.0,17.77,17.78,17.74,17.76,485354.0
2022-07-07 11:25:00,17.76,17.77,17.75,17.77,226145.0,17.76,17.77,17.75,17.77,226145.0
2022-07-07 11:30:00,17.76,17.79,17.76,17.78,322847.0,17.76,17.79,17.76,17.78,322847.0
2022-07-07 11:35:00,17.77,17.79,17.76,17.78,276899.0,17.77,17.79,17.76,17.78,276899.0
2022-07-07 11:40:00,17.78,17.79,17.76,17.77,210084.0,17.78,17.79,17.76,17.77,210084.0
2022-07-07 11:45:00,17.77,17.77,17.75,17.76,141578.0,17.77,17.77,17.75,17.76,141578.0
2022-07-07 11:50:00,17.77,17.77,17.75,17.75,128648.0,17.77,17.77,17.75,17.75,128648.0
2022-07-07 11:55:00,17.75,17.76,17.73,17.75,271191.0,17.75,17.76,17.73,17.75,271191.0
2022-07-07 12:00:00,17.75,17.76,17.74,17.76,107149.0,17.75,17.76,17.74,17.76,107149.0
2022-07-07 12:05:00,17.75,17.77,17.75,17.77,161343.0,17.75,17.77,17.75,17.77,161343.0
2022-07-07 12:10:00,17.76,17.76,17.74,17.75,44458.0,17.76,17.76,17.74,17.75,44458.0
2022-07-07 12:15:00,17.75,17.77,17.74,17.77,116153.0,17.75,17.77,17.74,17.77,116153.0
2022-07-07 12:20:00,17.76,17.78,17.75,17.77,212187.0,17.76,17.78,17.75,17.77,212187.0
2022-07-07 12:25:00,17.77,17.78,17.76,17.77,138705.0,17.77,17.78,17.76,17.77,138705.0
2022-07-07 12:30:00,17.76,17.79,17.76,17.79,74829.0,17.76,17.79,17.76,17.79,74829.0
2022-07-07 12:35:00,17.78,17.79,17.76,17.78,113830.0,17.78,17.79,17.76,17.78,113830.0
2022-07-07 12:40:00,17.78,17.8,17.77,17.8,169197.0,17.78,17.8,17.77,17.8,169197.0
2022-07-07 12:45:00,17.8,17.8,17.78,17.79,113810.0,17.8,17.8,17.78,17.79,113810.0
2022-07-07 12:50:00,17.78,17.79,17.77,17.78,98768.0,17.78,17.79,17.77,17.78,98768.0
2022-07-07 12:55:00,17.79,17.8,17.78,17.79,45537.0,17.79,17.8,17.78,17.79,45537.0
2022-07-07 13:00:00,17.78,17.79,17.76,17.77,117858.0,17.78,17.79,17.76,17.77,117858.0
2022-07-07 13:05:00,17.78,17.78,17.76,17.78,70350.0,17.78,17.78,17.76,17.78,70350.0
2022-07-07 13:10:00,17.77,17.78,17.75,17.76,127037.0,17.77,17.78,17.75,17.76,127037.0
2022-07-07 13:15:00,17.77,17.77,17.73,17.73,87299.0,17.77,17.77,17.73,17.73,87299.0
2022-07-07 13:20:00,17.74,17.75,17.73,17.74,218679.0,17.74,17.75,17.73,17.74,218679.0
2022-07-07 13:25:00,17.74,17.76,17.73,17.74,144923.0,17.74,17.76,17.73,17.74,144923.0
2022-07-07 13:30:00,17.73,17.74,17.72,17.72,115362.0,17.73,17.74,17.72,17.72,115362.0
2022-07-07 13:35:00,17.73,17.74,17.72,17.74,118595.0,17.73,17.74,17.72,17.74,118595.0
2022-07-07 13:40:00,17.73,17.75,17.73,17.73,81556.0,17.73,17.75,17.73,17.73,81556.0
2022-07-07 13:45:00,17.73,17.74,17.72,17.73,124425.0,17.73,17.74,17.72,17.73,124425.0
2022-07-07 13:50:00,17.72,17.73,17.71,17.71,103237.0,17.72,17.73,17.71,17.71,103237.0
2022-07-07 13:55:00,17.72,17.74,17.71,17.73,96330.0,17.72,17.74,17.71,17.73,96330.0
2022-07-07 14:00:00,17.73,17.75,17.73,17.73,113632.0,17.73,17.75,17.73,17.73,113632.0
2022-07-07 14:05:00,17.74,17.74,17.73,17.74,49966.0,17.74,17.74,17.73,17.74,49966.0
2022-07-07 14:10:00,17.73,17.75,17.73,17.74,196764.0,17.73,17.75,17.73,17.74,196764.0
2022-07-07 14:15:00,17.74,17.75,17.73,17.75,125743.0,17.74,17.75,17.73,17.75,125743.0
2022-07-07 14:20:00,17.75,17.75,17.74,17.75,129325.0,17.75,17.75,17.74,17.75,129325.0
2022-07-07 14:25:00,17.75,17.76,17.73,17.75,132118.0,17.75,17.76,17.73,17.75,132118.0
2022-07-07 14:30:00,17.74,17.75,17.73,17.74,108442.0,17.74,17.75,17.73,17.74,108442.0
2022-07-07 14:35:00,17.73,17.74,17.73,17.73,47917.0,17.73,17.74,17.73,17.73,47917.0
2022-07-07 14:40:00,17.73,17.74,17.71,17.72,111102.0,17.73,17.74,17.71,17.72,111102.0
2022-07-07 14:45:00,17.71,17.73,17.71,17.71,123955.0,17.71,17.73,17.71,17.71,123955.0
2022-07-07 14:50:00,17.72,17.72,17.71,17.71,37998.0,17.72,17.72,17.71,17.71,37998.0
2022-07-07 14:55:00,17.72,17.72,17.69,17.72,247912.0,17.72,17.72,17.69,17.72,247912.0
2022-07-07 15:00:00,17.71,17.74,17.71,17.73,60860.0,17.71,17.74,17.71,17.73,60860.0
2022-07-07 15:05:00,17.73,17.74,17.7,17.71,165093.0,17.73,17.74,17.7,17.71,165093.0
2022-07-07 15:10:00,17.71,17.72,17.7,17.71,87004.0,17.71,17.72,17.7,17.71,87004.0
2022-07-07 15:15:00,17.71,17.72,17.7,17.72,90393.0,17.71,17.72,17.7,17.72,90393.0
2022-07-07 15:20:00,17.71,17.72,17.7,17.72,56283.0,17.71,17.72,17.7,17.72,56283.0
2022-07-07 15:25:00,17.72,17.73,17.71,17.73,39264.0,17.72,17.73,17.71,17.73,39264.0
2022-07-07 15:30:00,17.73,17.73,17.72,17.73,107752.0,17.73,17.73,17.72,17.73,107752.0
2022-07-07 15:35:00,17.73,17.74,17.72,17.73,132842.0,17.73,17.74,17.72,17.73,132842.0
2022-07-07 15:40:00,17.73,17.75,17.73,17.74,199702.0,17.73,17.75,17.73,17.74,199702.0
2022-07-07 15:45:00,17.74,17.75,17.73,17.73,147503.0,17.74,17.75,17.73,17.73,147503.0
2022-07-07 15:50:00,17.74,17.74,17.73,17.74,161240.0,17.74,17.74,17.73,17.74,161240.0
2022-07-07 15:55:00,17.74,17.74,17.73,17.74,288479.0,17.74,17.74,17.73,17.74,288479.0
2022-07-08 09:30:00,17.8,17.83,17.75,17.76,555217.0,17.8,17.83,17.75,17.76,555217.0
2022-07-08 09:35:00,17.76,17.78,17.74,17.76,204173.0,17.76,17.78,17.74,17.76,204173.0
2022-07-08 09:40:00,17.76,17.76,17.71,17.71,355444.0,17.76,17.76,17.71,17.71,355444.0
2022-07-08 09:45:00,17.71,17.74,17.66,17.67,281051.0,17.71,17.74,17.66,17.67,281051.0
2022-07-08 09:50:00,17.67,17.68,17.63,17.64,308307.0,17.67,17.68,17.63,17.64,308307.0
2022-07-08 09:55:00,17.63,17.68,17.63,17.65,301543.0,17.63,17.68,17.63,17.65,301543.0
2022-07-08 10:00:00,17.65,17.7,17.64,17.7,136989.0,17.65,17.7,17.64,17.7,136989.0
2022-07-08 10:05:00,17.69,17.7,17.67,17.7,274383.0,17.69,17.7,17.67,17.7,274383.0
2022-07-08 10:10:00,17.7,17.8,17.68,17.78,467241.0,17.7,17.8,17.68,17.78,467241.0
2022-07-08 10:15:00,17.77,17.79,17.74,17.76,213650.0,17.77,17.79,17.74,17.76,213650.0
2022-07-08 10:20:00,17.76,17.76,17.72,17.75,251218.0,17.76,17.76,17.72,17.75,251218.0
2022-07-08 10:25:00,17.75,17.79,17.74,17.78,178392.0,17.75,17.79,17.74,17.78,178392.0
2022-07-08 10:30:00,17.79,17.86,17.78,17.85,300632.0,17.79,17.86,17.78,17.85,300632.0
2022-07-08 10:35:00,17.85,17.88,17.83,17.84,423057.0,17.85,17.88,17.83,17.84,423057.0
2022-07-08 10:40:00,17.85,17.89,17.84,17.87,272517.0,17.85,17.89,17.84,17.87,272517.0
2022-07-08 10:45:00,17.88,17.94,17.88,17.89,1081707.0,17.88,17.94,17.88,17.89,1081707.0
2022-07-08 10:50:00,17.9,17.91,17.84,17.85,190659.0,17.9,17.91,17.84,17.85,190659.0
2022-07-08 10:55:00,17.85,17.87,17.84,17.87,149082.0,17.85,17.87,17.84,17.87,149082.0
2022-07-08 11:00:00,17.87,17.89,17.84,17.87,151184.0,17.87,17.89,17.84,17.87,151184.0
2022-07-08 11:05:00,17.86,17.86,17.82,17.84,133454.0,17.86,17.86,17.82,17.84,133454.0
2022-07-08 11:10:00,17.84,17.84,17.81,17.83,159762.0,17.84,17.84,17.81,17.83,159762.0
2022-07-08 11:15:00,17.83,17.84,17.78,17.78,227011.0,17.83,17.84,17.78,17.78,227011.0
2022-07-08 11:20:00,17.79,17.81,17.78,17.8,141138.0,17.79,17.81,17.78,17.8,141138.0
2022-07-08 11:25:00,17.79,17.82,17.79,17.82,92054.0,17.79,17.82,17.79,17.82,92054.0
2022-07-08 11:30:00,17.82,17.85,17.81,17.83,205490.0,17.82,17.85,17.81,17.83,205490.0
2022-07-08 11:35:00,17.83,17.83,17.79,17.8,177350.0,17.83,17.83,17.79,17.8,177350.0
2022-07-08 11:40:00,17.8,17.82,17.79,17.81,88490.0,17.8,17.82,17.79,17.81,88490.0
2022-07-08 11:45:00,17.82,17.82,17.77,17.79,189507.0,17.82,17.82,17.77,17.79,189507.0
2022-07-08 11:50:00,17.78,17.8,17.78,17.78,155098.0,17.78,17.8,17.78,17.78,155098.0
2022-07-08 11:55:00,17.79,17.79,17.77,17.79,198949.0,17.79,17.79,17.77,17.79,198949.0
2022-07-08 12:00:00,17.79,17.8,17.78,17.79,100199.0,17.79,17.8,17.78,17.79,100199.0
2022-07-08 12:05:00,17.79,17.81,17.78,17.8,151264.0,17.79,17.81,17.78,17.8,151264.0
2022-07-08 12:10:00,17.8,17.81,17.8,17.81,99726.0,17.8,17.81,17.8,17.81,99726.0
2022-07-08 12:15:00,17.8,17.81,17.79,17.81,121474.0,17.8,17.81,17.79,17.81,121474.0
2022-07-08 12:20:00,17.8,17.82,17.78,17.78,103135.0,17.8,17.82,17.78,17.78,103135.0
2022-07-08 12:25:00,17.78,17.79,17.74,17.75,247542.0,17.78,17.79,17.74,17.75,247542.0
2022-07-08 12:30:00,17.75,17.76,17.73,17.74,139544.0,17.75,17.76,17.73,17.74,139544.0
2022-07-08 12:35:00,17.74,17.76,17.73,17.74,192550.0,17.74,17.76,17.73,17.74,192550.0
2022-07-08 12:40:00,17.73,17.76,17.73,17.76,121510.0,17.73,17.76,17.73,17.76,121510.0
2022-07-08 12:45:00,17.76,17.76,17.74,17.76,102397.0,17.76,17.76,17.74,17.76,102397.0
2022-07-08 12:50:00,17.76,17.77,17.75,17.77,93699.0,17.76,17.77,17.75,17.77,93699.0
2022-07-08 12:55:00,17.77,17.78,17.76,17.76,167746.0,17.77,17.78,17.76,17.76,167746.0
2022-07-08 13:00:00,17.77,17.77,17.74,17.74,193801.0,17.77,17.77,17.74,17.74,193801.0
2022-07-08 13:05:00,17.75,17.75,17.74,17.74,154954.0,17.75,17.75,17.74,17.74,154954.0
2022-07-08 13:10:00,17.75,17.77,17.74,17.77,100703.0,17.75,17.77,17.74,17.77,100703.0
2022-07-08 13:15:00,17.77,17.77,17.75,17.76,43097.0,17.77,17.77,17.75,17.76,43097.0
2022-07-08 13:20:00,17.76,17.8,17.75,17.8,207490.0,17.76,17.8,17.75,17.8,207490.0
2022-07-08 13:25:00,17.79,17.83,17.78,17.82,152300.0,17.79,17.83,17.78,17.82,152300.0
2022-07-08 13:30:00,17.82,17.83,17.81,17.82,80406.0,17.82,17.83,17.81,17.82,80406.0
2022-07-08 13:35:00,17.82,17.82,17.8,17.82,125925.0,17.82,17.82,17.8,17.82,125925.0
2022-07-08 13:40:00,17.82,17.82,17.8,17.8,33184.0,17.82,17.82,17.8,17.8,33184.0
2022-07-08 13:45:00,17.8,17.83,17.8,17.83,98642.0,17.8,17.83,17.8,17.83,98642.0
2022-07-08 13:50:00,17.82,17.83,17.82,17.83,6520.0,17.82,17.83,17.82,17.83,6520.0
2022-07-08 13:55:00,17.83,17.83,17.81,17.82,96187.0,17.83,17.83,17.81,17.82,96187.0
2022-07-08 14:00:00,17.81,17.83,17.81,17.82,44243.0,17.81,17.83,17.81,17.82,44243.0
2022-07-08 14:05:00,17.82,17.84,17.82,17.84,65628.0,17.82,17.84,17.82,17.84,65628.0
2022-07-08 14:10:00,17.83,17.83,17.82,17.82,30231.0,17.83,17.83,17.82,17.82,30231.0
2022-07-08 14:15:00,17.82,17.83,17.81,17.82,61223.0,17.82,17.83,17.81,17.82,61223.0
2022-07-08 14:20:00,17.81,17.82,17.81,17.81,65793.0,17.81,17.82,17.81,17.81,65793.0
2022-07-08 14:25:00,17.81,17.82,17.8,17.82,34726.0,17.81,17.82,17.8,17.82,34726.0
2022-07-08 14:30:00,17.81,17.82,17.81,17.81,16127.0,17.81,17.82,17.81,17.81,16127.0
2022-07-08 14:35:00,17.82,17.82,17.81,17.81,52660.0,17.82,17.82,17.81,17.81,52660.0
2022-07-08 14:40:00,17.81,17.81,17.8,17.8,15100.0,17.81,17.81,17.8,17.8,15100.0
2022-07-08 14:45:00,17.8,17.81,17.78,17.79,182145.0,17.8,17.81,17.78,17.79,182145.0
2022-07-08 14:50:00,17.79,17.8,17.79,17.79,47403.0,17.79,17.8,17.79,17.79,47403.0
2022-07-08 14:55:00,17.79,17.79,17.77,17.78,71949.0,17.79,17.79,17.77,17.78,71949.0
2022-07-08 15:00:00,17.78,17.81,17.78,17.8,151923.0,17.78,17.81,17.78,17.8,151923.0
2022-07-08 15:05:00,17.81,17.81,17.78,17.79,31498.0,17.81,17.81,17.78,17.79,31498.0
2022-07-08 15:10:00,17.78,17.8,17.78,17.79,102089.0,17.78,17.8,17.78,17.79,102089.0
2022-07-08 15:15:00,17.79,17.81,17.79,17.81,67870.0,17.79,17.81,17.79,17.81,67870.0
2022-07-08 15:20:00,17.8,17.82,17.8,17.82,40108.0,17.8,17.82,17.8,17.82,40108.0
2022-07-08 15:25:00,17.81,17.82,17.8,17.81,112792.0,17.81,17.82,17.8,17.81,112792.0
2022-07-08 15:30:00,17.81,17.82,17.78,17.79,105198.0,17.81,17.82,17.78,17.79,105198.0
2022-07-08 15:35:00,17.79,17.81,17.78,17.81,140627.0,17.79,17.81,17.78,17.81,140627.0
2022-07-08 15:40:00,17.8,17.82,17.8,17.82,49305.0,17.8,17.82,17.8,17.82,49305.0
2022-07-08 15:45:00,17.81,17.82,17.8,17.81,187918.0,17.81,17.82,17.8,17.81,187918.0
2022-07-08 15:50:00,17.8,17.81,17.8,17.8,85105.0,17.8,17.81,17.8,17.8,85105.0
2022-07-08 15:55:00,17.8,17.81,17.79,17.8,435933.0,17.8,17.81,17.79,17.8,435933.0
2022-07-11 09:30:00,17.71,17.73,17.69,17.69,346793.0,17.71,17.73,17.69,17.69,346793.0
2022-07-11 09:35:00,17.69,17.73,17.66,17.72,371095.0,17.69,17.73,17.66,17.72,371095.0
2022-07-11 09:40:00,17.72,17.73,17.64,17.69,604346.0,17.72,17.73,17.64,17.69,604346.0
2022-07-11 09:45:00,17.7,17.71,17.67,17.68,270313.0,17.7,17.71,17.67,17.68,270313.0
2022-07-11 09:50:00,17.68,17.81,17.68,17.77,750550.0,17.68,17.81,17.68,17.77,750550.0
2022-07-11 09:55:00,17.77,17.83,17.75,17.82,259631.0,17.77,17.83,17.75,17.82,259631.0
2022-07-11 10:00:00,17.82,17.82,17.76,17.78,219313.0,17.82,17.82,17.76,17.78,219313.0
2022-07-11 10:05:00,17.78,17.79,17.75,17.77,293385.0,17.78,17.79,17.75,17.77,293385.0
2022-07-11 10:10:00,17.77,17.79,17.76,17.77,218311.0,17.77,17.79,17.76,17.77,218311.0
2022-07-11 10:15:00,17.77,17.78,17.74,17.74,158252.0,17.77,17.78,17.74,17.74,158252.0
2022-07-11 10:20:00,17.74,17.74,17.7,17.71,247010.0,17.74,17.74,17.7,17.71,247010.0
2022-07-11 10:25:00,17.72,17.72,17.67,17.68,223261.0,17.72,17.72,17.67,17.68,223261.0
2022-07-11 10:30:00,17.68,17.72,17.67,17.7,205134.0,17.68,17.72,17.67,17.7,205134.0
2022-07-11 10:35:00,17.7,17.71,17.68,17.7,147583.0,17.7,17.71,17.68,17.7,147583.0
2022-07-11 10:40:00,17.7,17.73,17.7,17.72,303448.0,17.7,17.73,17.7,17.72,303448.0
2022-07-11 10:45:00,17.72,17.73,17.7,17.71,318520.0,17.72,17.73,17.7,17.71,318520.0
2022-07-11 10:50:00,17.71,17.74,17.7,17.73,304093.0,17.71,17.74,17.7,17.73,304093.0
2022-07-11 10:55:00,17.73,17.75,17.72,17.74,583546.0,17.73,17.75,17.72,17.74,583546.0
2022-07-11 11:00:00,17.73,17.76,17.72,17.73,319035.0,17.73,17.76,17.72,17.73,319035.0
2022-07-11 11:05:00,17.73,17.75,17.73,17.74,267695.0,17.73,17.75,17.73,17.74,267695.0
2022-07-11 11:10:00,17.73,17.74,17.71,17.71,177588.0,17.73,17.74,17.71,17.71,177588.0
2022-07-11 11:15:00,17.71,17.74,17.67,17.68,2510179.0,17.71,17.74,17.67,17.68,2510179.0
2022-07-11 11:20:00,17.68,17.71,17.66,17.67,676031.0,17.68,17.71,17.66,17.67,676031.0
2022-07-11 11:25:00,17.68,17.71,17.67,17.7,164291.0,17.68,17.71,17.67,17.7,164291.0
2022-07-11 11:30:00,17.7,17.72,17.69,17.71,210439.0,17.7,17.72,17.69,17.71,210439.0
2022-07-11 11:35:00,17.71,17.71,17.68,17.7,215618.0,17.71,17.71,17.68,17.7,215618.0
2022-07-11 11:40:00,17.69,17.71,17.68,17.7,315372.0,17.69,17.71,17.68,17.7,315372.0
2022-07-11 11:45:00,17.7,17.7,17.68,17.69,290164.0,17.7,17.7,17.68,17.69,290164.0
2022-07-11 11:50:00,17.69,17.71,17.68,17.71,140545.0,17.69,17.71,17.68,17.71,140545.0
2022-07-11 11:55:00,17.71,17.71,17.69,17.7,285530.0,17.71,17.71,17.69,17.7,285530.0
2022-07-11 12:00:00,17.7,17.7,17.67,17.68,156047.0,17.7,17.7,17.67,17.68,156047.0
2022-07-11 12:05:00,17.69,17.7,17.68,17.7,268918.0,17.69,17.7,17.68,17.7,268918.0
2022-07-11 12:10:00,17.7,17.72,17.69,17.71,208802.0,17.7,17.72,17.69,17.71,208802.0
2022-07-11 12:15:00,17.71,17.72,17.7,17.71,53221.0,17.71,17.72,17.7,17.71,53221.0
2022-07-11 12:20:00,17.7,17.71,17.7,17.7,168564.0,17.7,17.71,17.7,17.7,168564.0
2022-07-11 12:25:00,17.7,17.71,17.7,17.71,103489.0,17.7,17.71,17.7,17.71,103489.0
2022-07-11 12:30:00,17.7,17.71,17.67,17.68,349355.0,17.7,17.71,17.67,17.68,349355.0
2022-07-11 12:35:00,17.68,17.71,17.67,17.7,182050.0,17.68,17.71,17.67,17.7,182050.0
2022-07-11 12:40:00,17.71,17.71,17.69,17.7,76784.0,17.71,17.71,17.69,17.7,76784.0
2022-07-11 12:45:00,17.69,17.71,17.69,17.71,169274.0,17.69,17.71,17.69,17.71,169274.0
2022-07-11 12:50:00,17.71,17.71,17.69,17.71,199461.0,17.71,17.71,17.69,17.71,199461.0
2022-07-11 12:55:00,17.71,17.72,17.7,17.7,156300.0,17.71,17.72,17.7,17.7,156300.0
2022-07-11 13:00:00,17.7,17.73,17.69,17.71,273071.0,17.7,17.73,17.69,17.71,273071.0
2022-07-11 13:05:00,17.71,17.72,17.71,17.72,61823.0,17.71,17.72,17.71,17.72,61823.0
2022-07-11 13:10:00,17.71,17.73,17.71,17.71,123571.0,17.71,17.73,17.71,17.71,123571.0
2022-07-11 13:15:00,17.72,17.73,17.71,17.71,66602.0,17.72,17.73,17.71,17.71,66602.0
2022-07-11 13:20:00,17.71,17.72,17.68,17.69,88281.0,17.71,17.72,17.68,17.69,88281.0
2022-07-11 13:25:00,17.68,17.69,17.66,17.66,244924.0,17.68,17.69,17.66,17.66,244924.0
2022-07-11 13:30:00,17.66,17.68,17.66,17.68,78438.0,17.66,17.68,17.66,17.68,78438.0
2022-07-11 13:35:00,17.68,17.68,17.66,17.66,101271.0,17.68,17.68,17.66,17.66,101271.0
2022-07-11 13:40:00,17.66,17.68,17.66,17.67,58971.0,17.66,17.68,17.66,17.67,58971.0
2022-07-11 13:45:00,17.67,17.68,17.67,17.67,56877.0,17.67,17.68,17.67,17.67,56877.0
2022-07-11 13:50:00,17.68,17.69,17.67,17.69,70134.0,17.68,17.69,17.67,17.69,70134.0
2022-07-11 13:55:00,17.69,17.69,17.68,17.68,31583.0,17.69,17.69,17.68,17.68,31583.0
2022-07-11 14:00:00,17.69,17.7,17.67,17.68,127143.0,17.69,17.7,17.67,17.68,127143.0
2022-07-11 14:05:00,17.68,17.68,17.66,17.66,72933.0,17.68,17.68,17.66,17.66,72933.0
2022-07-11 14:10:00,17.66,17.67,17.66,17.67,39564.0,17.66,17.67,17.66,17.67,39564.0
2022-07-11 14:15:00,17.66,17.68,17.66,17.67,73874.0,17.66,17.68,17.66,17.67,73874.0
2022-07-11 14:20:00,17.68,17.68,17.66,17.67,82529.0,17.68,17.68,17.66,17.67,82529.0
2022-07-11 14:25:00,17.66,17.67,17.66,17.67,38640.0,17.66,17.67,17.66,17.67,38640.0
2022-07-11 14:30:00,17.67,17.67,17.66,17.66,86265.0,17.67,17.67,17.66,17.66,86265.0
2022-07-11 14:35:00,17.66,17.67,17.66,17.66,29344.0,17.66,17.67,17.66,17.66,29344.0
2022-07-11 14:40:00,17.66,17.67,17.66,17.66,19023.0,17.66,17.67,17.66,17.66,19023.0
2022-07-11 14:45:00,17.66,17.66,17.65,17.66,316406.0,17.66,17.66,17.65,17.66,316406.0
2022-07-11 14:50:00,17.65,17.66,17.63,17.64,216392.0,17.65,17.66,17.63,17.64,216392.0
2022-07-11 14:55:00,17.64,17.64,17.63,17.64,93521.0,17.64,17.64,17.63,17.64,93521.0
2022-07-11 15:00:00,17.64,17.64,17.63,17.63,121641.0,17.64,17.64,17.63,17.63,121641.0
2022-07-11 15:05:00,17.63,17.64,17.62,17.64,136804.0,17.63,17.64,17.62,17.64,136804.0
2022-07-11 15:10:00,17.64,17.64,17.62,17.62,77489.0,17.64,17.64,17.62,17.62,77489.0
2022-07-11 15:15:00,17.63,17.64,17.62,17.63,229629.0,17.63,17.64,17.62,17.63,229629.0
2022-07-11 15:20:00,17.62,17.63,17.62,17.63,84356.0,17.62,17.63,17.62,17.63,84356.0
2022-07-11 15:25:00,17.63,17.63,17.62,17.63,50225.0,17.63,17.63,17.62,17.63,50225.0
2022-07-11 15:30:00,17.62,17.63,17.61,17.62,77018.0,17.62,17.63,17.61,17.62,77018.0
2022-07-11 15:35:00,17.62,17.62,17.61,17.61,254831.0,17.62,17.62,17.61,17.61,254831.0
2022-07-11 15:40:00,17.61,17.62,17.59,17.59,163504.0,17.61,17.62,17.59,17.59,163504.0
2022-07-11 15:45:00,17.6,17.6,17.58,17.59,305225.0,17.6,17.6,17.58,17.59,305225.0
2022-07-11 15:50:00,17.59,17.59,17.58,17.58,300954.0,17.59,17.59,17.58,17.58,300954.0
2022-07-11 15:55:00,17.59,17.59,17.58,17.59,695018.0,17.59,17.59,17.58,17.59,695018.0
2022-07-12 09:30:00,17.5,17.57,17.49,17.55,728724.0,17.5,17.57,17.49,17.55,728724.0
2022-07-12 09:35:00,17.55,17.58,17.52,17.54,562060.0,17.55,17.58,17.52,17.54,562060.0
2022-07-12 09:40:00,17.54,17.55,17.48,17.5,353066.0,17.54,17.55,17.48,17.5,353066.0
2022-07-12 09:45:00,17.5,17.5,17.44,17.45,329574.0,17.5,17.5,17.44,17.45,329574.0
2022-07-12 09:50:00,17.44,17.51,17.43,17.51,379907.0,17.44,17.51,17.43,17.51,379907.0
2022-07-12 09:55:00,17.51,17.51,17.46,17.46,135482.0,17.51,17.51,17.46,17.46,135482.0
2022-07-12 10:00:00,17.46,17.48,17.44,17.45,193015.0,17.46,17.48,17.44,17.45,193015.0
2022-07-12 10:05:00,17.45,17.48,17.44,17.45,288433.0,17.45,17.48,17.44,17.45,288433.0
2022-07-12 10:10:00,17.45,17.45,17.43,17.44,174599.0,17.45,17.45,17.43,17.44,174599.0
2022-07-12 10:15:00,17.44,17.44,17.41,17.42,218368.0,17.44,17.44,17.41,17.42,218368.0
2022-07-12 10:20:00,17.43,17.47,17.41,17.45,169312.0,17.43,17.47,17.41,17.45,169312.0
2022-07-12 10:25:00,17.46,17.5,17.45,17.49,132705.0,17.46,17.5,17.45,17.49,132705.0
2022-07-12 10:30:00,17.48,17.5,17.43,17.44,233206.0,17.48,17.5,17.43,17.44,233206.0
2022-07-12 10:35:00,17.44,17.45,17.43,17.43,206996.0,17.44,17.45,17.43,17.43,206996.0
2022-07-12 10:40:00,17.43,17.43,17.41,17.42,96338.0,17.43,17.43,17.41,17.42,96338.0
2022-07-12 10:45:00,17.42,17.45,17.41,17.44,102863.0,17.42,17.45,17.41,17.44,102863.0
2022-07-12 10:50:00,17.44,17.46,17.42,17.45,403512.0,17.44,17.46,17.42,17.45,403512.0
2022-07-12 10:55:00,17.45,17.49,17.44,17.48,166363.0,17.45,17.49,17.44,17.48,166363.0
2022-07-12 11:00:00,17.49,17.51,17.47,17.5,348182.0,17.49,17.51,17.47,17.5,348182.0
2022-07-12 11:05:00,17.5,17.52,17.49,17.5,372415.0,17.5,17.52,17.49,17.5,372415.0
2022-07-12 11:10:00,17.5,17.53,17.5,17.51,309379.0,17.5,17.53,17.5,17.51,309379.0
2022-07-12 11:15:00,17.51,17.56,17.5,17.55,329403.0,17.51,17.56,17.5,17.55,329403.0
2022-07-12 11:20:00,17.55,17.62,17.54,17.6,427748.0,17.55,17.62,17.54,17.6,427748.0
2022-07-12 11:25:00,17.61,17.63,17.6,17.6,292045.0,17.61,17.63,17.6,17.6,292045.0
2022-07-12 11:30:00,17.61,17.63,17.6,17.62,158834.0,17.61,17.63,17.6,17.62,158834.0
2022-07-12 11:35:00,17.62,17.65,17.61,17.63,331353.0,17.62,17.65,17.61,17.63,331353.0
2022-07-12 11:40:00,17.62,17.62,17.58,17.6,656860.0,17.62,17.62,17.58,17.6,656860.0
2022-07-12 11:45:00,17.6,17.62,17.6,17.61,161336.0,17.6,17.62,17.6,17.61,161336.0
2022-07-12 11:50:00,17.6,17.62,17.6,17.61,86152.0,17.6,17.62,17.6,17.61,86152.0
2022-07-12 11:55:00,17.61,17.61,17.6,17.61,137852.0,17.61,17.61,17.6,17.61,137852.0
2022-07-12 12:00:00,17.61,17.63,17.6,17.61,153513.0,17.61,17.63,17.6,17.61,153513.0
2022-07-12 12:05:00,17.61,17.64,17.6,17.61,90558.0,17.61,17.64,17.6,17.61,90558.0
2022-07-12 12:10:00,17.61,17.62,17.59,17.62,87628.0,17.61,17.62,17.59,17.62,87628.0
2022-07-12 12:15:00,17.61,17.63,17.61,17.63,31411.0,17.61,17.63,17.61,17.63,31411.0
2022-07-12 12:20:00,17.62,17.62,17.6,17.61,92320.0,17.62,17.62,17.6,17.61,92320.0
2022-07-12 12:25:00,17.61,17.62,17.6,17.61,30739.0,17.61,17.62,17.6,17.61,30739.0
2022-07-12 12:30:00,17.6,17.6,17.59,17.6,36560.0,17.6,17.6,17.59,17.6,36560.0
2022-07-12 12:35:00,17.59,17.61,17.59,17.61,45047.0,17.59,17.61,17.59,17.61,45047.0
2022-07-12 12:40:00,17.6,17.61,17.57,17.58,221557.0,17.6,17.61,17.57,17.58,221557.0
2022-07-12 12:45:00,17.58,17.58,17.57,17.57,111970.0,17.58,17.58,17.57,17.57,111970.0
2022-07-12 12:50:00,17.57,17.58,17.56,17.57,82869.0,17.57,17.58,17.56,17.57,82869.0
2022-07-12 12:55:00,17.57,17.58,17.56,17.57,155110.0,17.57,17.58,17.56,17.57,155110.0
2022-07-12 13:00:00,17.56,17.57,17.53,17.55,150220.0,17.56,17.57,17.53,17.55,150220.0
2022-07-12 13:05:00,17.54,17.56,17.53,17.56,147249.0,17.54,17.56,17.53,17.56,147249.0
2022-07-12 13:10:00,17.55,17.56,17.55,17.55,56825.0,17.55,17.56,17.55,17.55,56825.0
2022-07-12 13:15:00,17.56,17.57,17.55,17.56,91557.0,17.56,17.57,17.55,17.56,91557.0
2022-07-12 13:20:00,17.55,17.57,17.52,17.52,409199.0,17.55,17.57,17.52,17.52,409199.0
2022-07-12 13:25:00,17.52,17.53,17.51,17.52,126963.0,17.52,17.53,17.51,17.52,126963.0
2022-07-12 13:30:00,17.51,17.52,17.5,17.51,232616.0,17.51,17.52,17.5,17.51,232616.0
2022-07-12 13:35:00,17.51,17.51,17.5,17.51,107121.0,17.51,17.51,17.5,17.51,107121.0
2022-07-12 13:40:00,17.51,17.53,17.5,17.52,111133.0,17.51,17.53,17.5,17.52,111133.0
2022-07-12 13:45:00,17.52,17.52,17.51,17.51,44734.0,17.52,17.52,17.51,17.51,44734.0
2022-07-12 13:50:00,17.52,17.52,17.51,17.51,50779.0,17.52,17.52,17.51,17.51,50779.0
2022-07-12 13:55:00,17.51,17.53,17.5,17.53,253706.0,17.51,17.53,17.5,17.53,253706.0
2022-07-12 14:00:00,17.52,17.53,17.5,17.51,151267.0,17.52,17.53,17.5,17.51,151267.0
2022-07-12 14:05:00,17.51,17.51,17.49,17.5,308748.0,17.51,17.51,17.49,17.5,308748.0
2022-07-12 14:10:00,17.49,17.5,17.48,17.5,355185.0,17.49,17.5,17.48,17.5,355185.0
2022-07-12 14:15:00,17.5,17.51,17.49,17.51,102162.0,17.5,17.51,17.49,17.51,102162.0
2022-07-12 14:20:00,17.51,17.51,17.49,17.49,61892.0,17.51,17.51,17.49,17.49,61892.0
2022-07-12 14:25:00,17.5,17.51,17.49,17.5,106562.0,17.5,17.51,17.49,17.5,106562.0
2022-07-12 14:30:00,17.51,17.51,17.48,17.48,100700.0,17.51,17.51,17.48,17.48,100700.0
2022-07-12 14:35:00,17.48,17.49,17.47,17.49,170677.0,17.48,17.49,17.47,17.49,170677.0
2022-07-12 14:40:00,17.49,17.5,17.48,17.5,198787.0,17.49,17.5,17.48,17.5,198787.0
2022-07-12 14:45:00,17.5,17.5,17.48,17.48,32840.0,17.5,17.5,17.48,17.48,32840.0
2022-07-12 14:50:00,17.48,17.49,17.48,17.48,159125.0,17.48,17.49,17.48,17.48,159125.0
2022-07-12 14:55:00,17.48,17.52,17.48,17.51,271929.0,17.48,17.52,17.48,17.51,271929.0
2022-07-12 15:00:00,17.51,17.51,17.46,17.47,291471.0,17.51,17.51,17.46,17.47,291471.0
2022-07-12 15:05:00,17.46,17.49,17.46,17.48,195314.0,17.46,17.49,17.46,17.48,195314.0
2022-07-12 15:10:00,17.48,17.48,17.46,17.47,205121.0,17.48,17.48,17.46,17.47,205121.0
2022-07-12 15:15:00,17.47,17.48,17.47,17.48,192909.0,17.47,17.48,17.47,17.48,192909.0
2022-07-12 15:20:00,17.47,17.48,17.45,17.45,113639.0,17.47,17.48,17.45,17.45,113639.0
2022-07-12 15:25:00,17.45,17.46,17.44,17.45,285090.0,17.45,17.46,17.44,17.45,285090.0
2022-07-12 15:30:00,17.45,17.46,17.45,17.45,77190.0,17.45,17.46,17.45,17.45,77190.0
2022-07-12 15:35:00,17.45,17.46,17.43,17.44,84824.0,17.45,17.46,17.43,17.44,84824.0
2022-07-12 15:40:00,17.43,17.45,17.42,17.44,449898.0,17.43,17.45,17.42,17.44,449898.0
2022-07-12 15:45:00,17.44,17.45,17.43,17.44,207227.0,17.44,17.45,17.43,17.44,207227.0
2022-07-12 15:50:00,17.44,17.45,17.44,17.45,196432.0,17.44,17.45,17.44,17.45,196432.0
2022-07-12 15:55:00,17.44,17.45,17.44,17.45,428699.0,17.44,17.45,17.44,17.45,428699.0
2022-07-13 09:30:00,17.5,17.54,17.49,17.51,499861.0,17.5,17.54,17.49,17.51,499861.0
2022-07-13 09:35:00,17.51,17.58,17.49,17.57,913398.0,17.51,17.58,17.49,17.57,913398.0
2022-07-13 09:40:00,17.58,17.63,17.54,17.55,1145466.0,17.58,17.63,17.54,17.55,1145466.0
2022-07-13 09:45:00,17.55,17.59,17.51,17.57,297449.0,17.55,17.59,17.51,17.57,297449.0
2022-07-13 09:50:00,17.58,17.64,17.56,17.6,357436.0,17.58,17.64,17.56,17.6,357436.0
2022-07-13 09:55:00,17.6,17.6,17.52,17.53,406138.0,17.6,17.6,17.52,17.53,406138.0
2022-07-13 10:00:00,17.53,17.54,17.48,17.52,1126660.0,17.53,17.54,17.48,17.52,1126660.0
2022-07-13 10:05:00,17.52,17.54,17.44,17.46,280651.0,17.52,17.54,17.44,17.46,280651.0
2022-07-13 10:10:00,17.47,17.47,17.44,17.44,345453.0,17.47,17.47,17.44,17.44,345453.0
2022-07-13 10:15:00,17.44,17.5,17.42,17.5,427919.0,17.44,17.5,17.42,17.5,427919.0
2022-07-13 10:20:00,17.49,17.51,17.47,17.5,282974.0,17.49,17.51,17.47,17.5,282974.0
2022-07-13 10:25:00,17.51,17.53,17.5,17.53,328512.0,17.51,17.53,17.5,17.53,328512.0
2022-07-13 10:30:00,17.53,17.6,17.52,17.59,693289.0,17.53,17.6,17.52,17.59,693289.0
2022-07-13 10:35:00,17.6,17.64,17.58,17.64,377130.0,17.6,17.64,17.58,17.64,377130.0
2022-07-13 10:40:00,17.64,17.74,17.64,17.73,872997.0,17.64,17.74,17.64,17.73,872997.0
2022-07-13 10:45:00,17.74,17.77,17.7,17.76,313201.0,17.74,17.77,17.7,17.76,313201.0
2022-07-13 10:50:00,17.76,17.81,17.73,17.75,660660.0,17.76,17.81,17.73,17.75,660660.0
2022-07-13 10:55:00,17.75,17.83,17.75,17.8,893661.0,17.75,17.83,17.75,17.8,893661.0
2022-07-13 11:00:00,17.81,17.83,17.78,17.82,372595.0,17.81,17.83,17.78,17.82,372595.0
2022-07-13 11:05:00,17.83,17.9,17.83,17.84,598220.0,17.83,17.9,17.83,17.84,598220.0
2022-07-13 11:10:00,17.85,17.9,17.85,17.88,413072.0,17.85,17.9,17.85,17.88,413072.0
2022-07-13 11:15:00,17.89,17.89,17.82,17.83,178326.0,17.89,17.89,17.82,17.83,178326.0
2022-07-13 11:20:00,17.83,17.85,17.81,17.81,106410.0,17.83,17.85,17.81,17.81,106410.0
2022-07-13 11:25:00,17.81,17.82,17.78,17.78,274568.0,17.81,17.82,17.78,17.78,274568.0
2022-07-13 11:30:00,17.78,17.81,17.77,17.78,296951.0,17.78,17.81,17.77,17.78,296951.0
2022-07-13 11:35:00,17.78,17.78,17.72,17.73,207558.0,17.78,17.78,17.72,17.73,207558.0
2022-07-13 11:40:00,17.73,17.75,17.72,17.72,185330.0,17.73,17.75,17.72,17.72,185330.0
2022-07-13 11:45:00,17.72,17.75,17.7,17.74,186159.0,17.72,17.75,17.7,17.74,186159.0
2022-07-13 11:50:00,17.74,17.78,17.74,17.76,296676.0,17.74,17.78,17.74,17.76,296676.0
2022-07-13 11:55:00,17.77,17.78,17.73,17.75,345478.0,17.77,17.78,17.73,17.75,345478.0
2022-07-13 12:00:00,17.74,17.75,17.71,17.73,144462.0,17.74,17.75,17.71,17.73,144462.0
2022-07-13 12:05:00,17.73,17.76,17.72,17.75,263266.0,17.73,17.76,17.72,17.75,263266.0
2022-07-13 12:10:00,17.75,17.75,17.72,17.73,245704.0,17.75,17.75,17.72,17.73,245704.0
2022-07-13 12:15:00,17.73,17.75,17.72,17.74,264657.0,17.73,17.75,17.72,17.74,264657.0
2022-07-13 12:20:00,17.75,17.76,17.72,17.73,244607.0,17.75,17.76,17.72,17.73,244607.0
2022-07-13 12:25:00,17.74,17.76,17.73,17.75,212283.0,17.74,17.76,17.73,17.75,212283.0
2022-07-13 12:30:00,17.74,17.76,17.73,17.76,275842.0,17.74,17.76,17.73,17.76,275842.0
2022-07-13 12:35:00,17.76,17.76,17.73,17.74,118658.0,17.76,17.76,17.73,17.74,118658.0
2022-07-13 12:40:00,17.74,17.74,17.7,17.71,172067.0,17.74,17.74,17.7,17.71,172067.0
2022-07-13 12:45:00,17.71,17.74,17.69,17.72,183301.0,17.71,17.74,17.69,17.72,183301.0
2022-07-13 12:50:00,17.73,17.73,17.71,17.73,142912.0,17.73,17.73,17.71,17.73,142912.0
2022-07-13 12:55:00,17.73,17.73,17.71,17.73,105596.0,17.73,17.73,17.71,17.73,105596.0
2022-07-13 13:00:00,17.72,17.74,17.7,17.71,343226.0,17.72,17.74,17.7,17.71,343226.0
2022-07-13 13:05:00,17.72,17.73,17.71,17.72,165272.0,17.72,17.73,17.71,17.72,165272.0
2022-07-13 13:10:00,17.71,17.76,17.71,17.75,143703.0,17.71,17.76,17.71,17.75,143703.0
2022-07-13 13:15:00,17.76,17.76,17.74,17.75,161301.0,17.76,17.76,17.74,17.75,161301.0
2022-07-13 13:20:00,17.75,17.77,17.74,17.76,384393.0,17.75,17.77,17.74,17.76,384393.0
2022-07-13 13:25:00,17.76,17.77,17.73,17.73,192158.0,17.76,17.77,17.73,17.73,192158.0
2022-07-13 13:30:00,17.74,17.77,17.73,17.77,244122.0,17.74,17.77,17.73,17.77,244122.0
2022-07-13 13:35:00,17.77,17.79,17.76,17.78,52280.0,17.77,17.79,17.76,17.78,52280.0
2022-07-13 13:40:00,17.78,17.81,17.78,17.81,150863.0,17.78,17.81,17.78,17.81,150863.0
2022-07-13 13:45:00,17.81,17.82,17.8,17.8,115080.0,17.81,17.82,17.8,17.8,115080.0
2022-07-13 13:50:00,17.8,17.81,17.79,17.8,259024.0,17.8,17.81,17.79,17.8,259024.0
2022-07-13 13:55:00,17.79,17.84,17.79,17.84,285353.0,17.79,17.84,17.79,17.84,285353.0
2022-07-13 14:00:00,17.83,17.84,17.72,17.73,383770.0,17.83,17.84,17.72,17.73,383770.0
2022-07-13 14:05:00,17.73,17.76,17.72,17.73,111268.0,17.73,17.76,17.72,17.73,111268.0
2022-07-13 14:10:00,17.73,17.76,17.72,17.75,95921.0,17.73,17.76,17.72,17.75,95921.0
2022-07-13 14:15:00,17.76,17.76,17.73,17.76,137119.0,17.76,17.76,17.73,17.76,137119.0
2022-07-13 14:20:00,17.75,17.76,17.74,17.76,220183.0,17.75,17.76,17.74,17.76,220183.0
2022-07-13 14:25:00,17.76,17.78,17.74,17.77,119020.0,17.76,17.78,17.74,17.77,119020.0
2022-07-13 14:30:00,17.77,17.79,17.76,17.79,159933.0,17.77,17.79,17.76,17.79,159933.0
2022-07-13 14:35:00,17.78,17.79,17.77,17.79,130797.0,17.78,17.79,17.77,17.79,130797.0
2022-07-13 14:40:00,17.79,17.79,17.76,17.77,218795.0,17.79,17.79,17.76,17.77,218795.0
2022-07-13 14:45:00,17.77,17.81,17.76,17.78,435231.0,17.77,17.81,17.76,17.78,435231.0
2022-07-13 14:50:00,17.78,17.79,17.76,17.76,235022.0,17.78,17.79,17.76,17.76,235022.0
2022-07-13 14:55:00,17.76,17.77,17.73,17.77,259535.0,17.76,17.77,17.73,17.77,259535.0
2022-07-13 15:00:00,17.76,17.77,17.74,17.76,134034.0,17.76,17.77,17.74,17.76,134034.0
2022-07-13 15:05:00,17.76,17.76,17.73,17.75,195043.0,17.76,17.76,17.73,17.75,195043.0
2022-07-13 15:10:00,17.75,17.76,17.73,17.76,129799.0,17.75,17.76,17.73,17.76,129799.0
2022-07-13 15:15:00,17.75,17.76,17.73,17.74,128438.0,17.75,17.76,17.73,17.74,128438.0
2022-07-13 15:20:00,17.74,17.75,17.73,17.75,97513.0,17.74,17.75,17.73,17.75,97513.0
2022-07-13 15:25:00,17.75,17.75,17.71,17.72,248467.0,17.75,17.75,17.71,17.72,248467.0
2022-07-13 15:30:00,17.71,17.72,17.68,17.69,247443.0,17.71,17.72,17.68,17.69,247443.0
2022-07-13 15:35:00,17.69,17.71,17.68,17.71,364769.0,17.69,17.71,17.68,17.71,364769.0
2022-07-13 15:40:00,17.71,17.71,17.69,17.7,96311.0,17.71,17.71,17.69,17.7,96311.0
2022-07-13 15:45:00,17.7,17.71,17.68,17.69,313488.0,17.7,17.71,17.68,17.69,313488.0
2022-07-13 15:50:00,17.69,17.7,17.68,17.68,245992.0,17.69,17.7,17.68,17.68,245992.0
2022-07-13 15:55:00,17.69,17.7,17.68,17.69,601678.0,17.69,17.7,17.68,17.69,601678.0
2022-07-14 09:30:00,16.91,16.95,16.83,16.87,1756086.0,16.91,16.95,16.83,16.87,1756086.0
2022-07-14 09:35:00,16.87,16.88,16.82,16.83,960461.0,16.87,16.88,16.82,16.83,960461.0
2022-07-14 09:40:00,16.83,16.83,16.78,16.8,1176902.0,16.83,16.83,16.78,16.8,1176902.0
2022-07-14 09:45:00,16.8,16.82,16.76,16.81,858127.0,16.8,16.82,16.76,16.81,858127.0
2022-07-14 09:50:00,16.81,16.9,16.8,16.84,1236661.0,16.81,16.9,16.8,16.84,1236661.0
2022-07-14 09:55:00,16.85,16.86,16.8,16.82,560995.0,16.85,16.86,16.8,16.82,560995.0
2022-07-14 10:00:00,16.81,16.81,16.74,16.75,873958.0,16.81,16.81,16.74,16.75,873958.0
2022-07-14 10:05:00,16.75,16.77,16.73,16.75,312716.0,16.75,16.77,16.73,16.75,312716.0
2022-07-14 10:10:00,16.75,16.83,16.73,16.77,386674.0,16.75,16.83,16.73,16.77,386674.0
2022-07-14 10:15:00,16.76,16.83,16.75,16.82,344142.0,16.76,16.83,16.75,16.82,344142.0
2022-07-14 10:20:00,16.83,16.86,16.8,16.83,390853.0,16.83,16.86,16.8,16.83,390853.0
2022-07-14 10:25:00,16.82,16.86,16.8,16.83,263388.0,16.82,16.86,16.8,16.83,263388.0
2022-07-14 10:30:00,16.83,16.85,16.79,16.83,338387.0,16.83,16.85,16.79,16.83,338387.0
2022-07-14 10:35:00,16.82,16.87,16.81,16.87,455986.0,16.82,16.87,16.81,16.87,455986.0
2022-07-14 10:40:00,16.88,16.91,16.86,16.88,385802.0,16.88,16.91,16.86,16.88,385802.0
2022-07-14 10:45:00,16.88,16.89,16.83,16.87,511895.0,16.88,16.89,16.83,16.87,511895.0
2022-07-14 10:50:00,16.86,16.91,16.86,16.89,247862.0,16.86,16.91,16.86,16.89,247862.0
2022-07-14 10:55:00,16.89,16.91,16.86,16.89,226967.0,16.89,16.91,16.86,16.89,226967.0
2022-07-14 11:00:00,16.9,16.96,16.88,16.93,558667.0,16.9,16.96,16.88,16.93,558667.0
2022-07-14 11:05:00,16.92,16.96,16.89,16.91,318542.0,16.92,16.96,16.89,16.91,318542.0
2022-07-14 11:10:00,16.92,16.92,16.88,16.89,393540.0,16.92,16.92,16.88,16.89,393540.0
2022-07-14 11:15:00,16.88,16.95,16.86,16.94,474670.0,16.88,16.95,16.86,16.94,474670.0
2022-07-14 11:20:00,16.94,16.95,16.92,16.93,433437.0,16.94,16.95,16.92,16.93,433437.0
2022-07-14 11:25:00,16.93,16.95,16.91,16.94,418978.0,16.93,16.95,16.91,16.94,418978.0
2022-07-14 11:30:00,16.94,16.99,16.93,16.99,486637.0,16.94,16.99,16.93,16.99,486637.0
2022-07-14 11:35:00,16.98,17.01,16.95,17.01,768046.0,16.98,17.01,16.95,17.01,768046.0
2022-07-14 11:40:00,17.0,17.04,16.99,17.02,928592.0,17.0,17.04,16.99,17.02,928592.0
2022-07-14 11:45:00,17.02,17.05,17.01,17.02,277734.0,17.02,17.05,17.01,17.02,277734.0
2022-07-14 11:50:00,17.03,17.05,16.99,17.0,590977.0,17.03,17.05,16.99,17.0,590977.0
2022-07-14 11:55:00,17.0,17.0,16.97,16.98,165708.0,17.0,17.0,16.97,16.98,165708.0
2022-07-14 12:00:00,16.99,16.99,16.94,16.96,299222.0,16.99,16.99,16.94,16.96,299222.0
2022-07-14 12:05:00,16.96,16.98,16.95,16.96,211455.0,16.96,16.98,16.95,16.96,211455.0
2022-07-14 12:10:00,16.96,16.97,16.93,16.94,172503.0,16.96,16.97,16.93,16.94,172503.0
2022-07-14 12:15:00,16.94,16.95,16.91,16.93,265660.0,16.94,16.95,16.91,16.93,265660.0
2022-07-14 12:20:00,16.93,16.93,16.86,16.87,598442.0,16.93,16.93,16.86,16.87,598442.0
2022-07-14 12:25:00,16.87,16.88,16.86,16.87,166023.0,16.87,16.88,16.86,16.87,166023.0
2022-07-14 12:30:00,16.88,16.89,16.86,16.87,211153.0,16.88,16.89,16.86,16.87,211153.0
2022-07-14 12:35:00,16.87,16.9,16.86,16.89,292855.0,16.87,16.9,16.86,16.89,292855.0
2022-07-14 12:40:00,16.89,16.89,16.86,16.88,251715.0,16.89,16.89,16.86,16.88,251715.0
2022-07-14 12:45:00,16.88,16.89,16.83,16.85,329174.0,16.88,16.89,16.83,16.85,329174.0
2022-07-14 12:50:00,16.85,16.89,16.84,16.88,361987.0,16.85,16.89,16.84,16.88,361987.0
2022-07-14 12:55:00,16.88,16.88,16.82,16.84,313458.0,16.88,16.88,16.82,16.84,313458.0
2022-07-14 13:00:00,16.85,16.88,16.84,16.87,235103.0,16.85,16.88,16.84,16.87,235103.0
2022-07-14 13:05:00,16.88,16.89,16.85,16.89,142870.0,16.88,16.89,16.85,16.89,142870.0
2022-07-14 13:10:00,16.88,16.89,16.85,16.86,175736.0,16.88,16.89,16.85,16.86,175736.0
2022-07-14 13:15:00,16.86,16.9,16.84,16.89,246622.0,16.86,16.9,16.84,16.89,246622.0
2022-07-14 13:20:00,16.89,16.92,16.88,16.91,254486.0,16.89,16.92,16.88,16.91,254486.0
2022-07-14 13:25:00,16.92,16.95,16.9,16.93,428126.0,16.92,16.95,16.9,16.93,428126.0
2022-07-14 13:30:00,16.93,16.95,16.92,16.94,101990.0,16.93,16.95,16.92,16.94,101990.0
2022-07-14 13:35:00,16.93,16.96,16.92,16.96,174661.0,16.93,16.96,16.92,16.96,174661.0
2022-07-14 13:40:00,16.96,16.97,16.95,16.96,130151.0,16.96,16.97,16.95,16.96,130151.0
2022-07-14 13:45:00,16.96,16.96,16.93,16.95,144575.0,16.96,16.96,16.93,16.95,144575.0
2022-07-14 13:50:00,16.95,16.96,16.94,16.95,150872.0,16.95,16.96,16.94,16.95,150872.0
2022-07-14 13:55:00,16.96,16.97,16.94,16.96,194403.0,16.96,16.97,16.94,16.96,194403.0
2022-07-14 14:00:00,16.96,16.98,16.95,16.98,94496.0,16.96,16.98,16.95,16.98,94496.0
2022-07-14 14:05:00,16.98,16.99,16.96,16.98,157109.0,16.98,16.99,16.96,16.98,157109.0
2022-07-14 14:10:00,16.98,17.0,16.98,16.99,161289.0,16.98,17.0,16.98,16.99,161289.0
2022-07-14 14:15:00,17.0,17.02,16.99,17.02,89164.0,17.0,17.02,16.99,17.02,89164.0
2022-07-14 14:20:00,17.02,17.03,17.01,17.02,230361.0,17.02,17.03,17.01,17.02,230361.0
2022-07-14 14:25:00,17.03,17.04,17.01,17.03,194837.0,17.03,17.04,17.01,17.03,194837.0
2022-07-14 14:30:00,17.04,17.04,17.01,17.02,153025.0,17.04,17.04,17.01,17.02,153025.0
2022-07-14 14:35:00,17.02,17.06,17.01,17.05,190570.0,17.02,17.06,17.01,17.05,190570.0
2022-07-14 14:40:00,17.05,17.06,17.03,17.04,169399.0,17.05,17.06,17.03,17.04,169399.0
2022-07-14 14:45:00,17.04,17.04,17.02,17.03,110061.0,17.04,17.04,17.02,17.03,110061.0
2022-07-14 14:50:00,17.03,17.04,17.01,17.03,298827.0,17.03,17.04,17.01,17.03,298827.0
2022-07-14 14:55:00,17.03,17.05,17.02,17.04,154665.0,17.03,17.05,17.02,17.04,154665.0
2022-07-14 15:00:00,17.05,17.05,17.02,17.02,59735.0,17.05,17.05,17.02,17.02,59735.0
2022-07-14 15:05:00,17.03,17.03,17.0,17.01,500264.0,17.03,17.03,17.0,17.01,500264.0
2022-07-14 15:10:00,17.01,17.02,17.0,17.02,156330.0,17.01,17.02,17.0,17.02,156330.0
2022-07-14 15:15:00,17.02,17.03,17.01,17.02,223722.0,17.02,17.03,17.01,17.02,223722.0
2022-07-14 15:20:00,17.02,17.03,17.01,17.03,62225.0,17.02,17.03,17.01,17.03,62225.0
2022-07-14 15:25:00,17.03,17.03,17.01,17.03,109407.0,17.03,17.03,17.01,17.03,109407.0
2022-07-14 15:30:00,17.03,17.03,17.01,17.01,93244.0,17.03,17.03,17.01,17.01,93244.0
2022-07-14 15:35:00,17.01,17.01,17.0,17.01,117557.0,17.01,17.01,17.0,17.01,117557.0
2022-07-14 15:40:00,17.01,17.01,17.0,17.01,392332.0,17.01,17.01,17.0,17.01,392332.0
2022-07-14 15:45:00,17.0,17.01,16.99,17.0,234442.0,17.0,17.01,16.99,17.0,234442.0
2022-07-14 15:50:00,17.0,17.0,16.99,16.99,210034.0,17.0,17.0,16.99,16.99,210034.0
2022-07-14 15:55:00,16.99,17.0,16.98,16.98,694283.0,16.99,17.0,16.98,16.98,694283.0
2022-07-15 09:30:00,17.15,17.19,17.11,17.13,1455928.0,17.15,17.19,17.11,17.13,1455928.0
2022-07-15 09:35:00,17.13,17.14,17.07,17.09,568129.0,17.13,17.14,17.07,17.09,568129.0
2022-07-15 09:40:00,17.1,17.1,17.05,17.07,512239.0,17.1,17.1,17.05,17.07,512239.0
2022-07-15 09:45:00,17.06,17.06,17.0,17.0,814543.0,17.06,17.06,17.0,17.0,814543.0
2022-07-15 09:50:00,16.99,17.02,16.99,17.0,264260.0,16.99,17.02,16.99,17.0,264260.0
2022-07-15 09:55:00,16.99,17.03,16.98,17.02,344178.0,16.99,17.03,16.98,17.02,344178.0
2022-07-15 10:00:00,17.03,17.12,17.02,17.08,951234.0,17.03,17.12,17.02,17.08,951234.0
2022-07-15 10:05:00,17.07,17.1,17.05,17.05,476503.0,17.07,17.1,17.05,17.05,476503.0
2022-07-15 10:10:00,17.05,17.09,17.04,17.05,212902.0,17.05,17.09,17.04,17.05,212902.0
2022-07-15 10:15:00,17.05,17.06,17.02,17.04,227507.0,17.05,17.06,17.02,17.04,227507.0
2022-07-15 10:20:00,17.03,17.08,17.02,17.07,201840.0,17.03,17.08,17.02,17.07,201840.0
2022-07-15 10:25:00,17.08,17.14,17.08,17.14,357005.0,17.08,17.14,17.08,17.14,357005.0
2022-07-15 10:30:00,17.14,17.14,17.09,17.11,304764.0,17.14,17.14,17.09,17.11,304764.0
2022-07-15 10:35:00,17.11,17.17,17.1,17.13,236924.0,17.11,17.17,17.1,17.13,236924.0
2022-07-15 10:40:00,17.13,17.13,17.1,17.1,155718.0,17.13,17.13,17.1,17.1,155718.0
2022-07-15 10:45:00,17.09,17.12,17.08,17.1,154205.0,17.09,17.12,17.08,17.1,154205.0
2022-07-15 10:50:00,17.1,17.13,17.09,17.13,125885.0,17.1,17.13,17.09,17.13,125885.0
2022-07-15 10:55:00,17.12,17.17,17.12,17.16,169045.0,17.12,17.17,17.12,17.16,169045.0
2022-07-15 11:00:00,17.17,17.18,17.14,17.17,322636.0,17.17,17.18,17.14,17.17,322636.0
2022-07-15 11:05:00,17.17,17.22,17.16,17.21,156294.0,17.17,17.22,17.16,17.21,156294.0
2022-07-15 11:10:00,17.21,17.22,17.18,17.2,574162.0,17.21,17.22,17.18,17.2,574162.0
2022-07-15 11:15:00,17.21,17.21,17.19,17.21,281247.0,17.21,17.21,17.19,17.21,281247.0
2022-07-15 11:20:00,17.21,17.23,17.2,17.22,281960.0,17.21,17.23,17.2,17.22,281960.0
2022-07-15 11:25:00,17.21,17.26,17.21,17.24,259201.0,17.21,17.26,17.21,17.24,259201.0
2022-07-15 11:30:00,17.24,17.24,17.2,17.2,170287.0,17.24,17.24,17.2,17.2,170287.0
2022-07-15 11:35:00,17.21,17.21,17.18,17.19,171305.0,17.21,17.21,17.18,17.19,171305.0
2022-07-15 11:40:00,17.18,17.2,17.16,17.2,328739.0,17.18,17.2,17.16,17.2,328739.0
2022-07-15 11:45:00,17.2,17.22,17.19,17.21,308781.0,17.2,17.22,17.19,17.21,308781.0
2022-07-15 11:50:00,17.21,17.23,17.19,17.22,251655.0,17.21,17.23,17.19,17.22,251655.0
2022-07-15 11:55:00,17.21,17.22,17.19,17.2,211937.0,17.21,17.22,17.19,17.2,211937.0
2022-07-15 12:00:00,17.2,17.21,17.18,17.19,122399.0,17.2,17.21,17.18,17.19,122399.0
2022-07-15 12:05:00,17.18,17.21,17.18,17.19,130247.0,17.18,17.21,17.18,17.19,130247.0
2022-07-15 12:10:00,17.2,17.2,17.18,17.2,211816.0,17.2,17.2,17.18,17.2,211816.0
2022-07-15 12:15:00,17.2,17.21,17.18,17.21,302201.0,17.2,17.21,17.18,17.21,302201.0
2022-07-15 12:20:00,17.21,17.21,17.18,17.18,112460.0,17.21,17.21,17.18,17.18,112460.0
2022-07-15 12:25:00,17.18,17.2,17.17,17.19,175373.0,17.18,17.2,17.17,17.19,175373.0
2022-07-15 12:30:00,17.18,17.21,17.18,17.19,267040.0,17.18,17.21,17.18,17.19,267040.0
2022-07-15 12:35:00,17.2,17.22,17.19,17.21,133189.0,17.2,17.22,17.19,17.21,133189.0
2022-07-15 12:40:00,17.21,17.22,17.2,17.22,257879.0,17.21,17.22,17.2,17.22,257879.0
2022-07-15 12:45:00,17.22,17.23,17.2,17.21,760683.0,17.22,17.23,17.2,17.21,760683.0
2022-07-15 12:50:00,17.22,17.22,17.19,17.2,166818.0,17.22,17.22,17.19,17.2,166818.0
2022-07-15 12:55:00,17.2,17.21,17.19,17.21,164418.0,17.2,17.21,17.19,17.21,164418.0
2022-07-15 13:00:00,17.21,17.22,17.19,17.21,147748.0,17.21,17.22,17.19,17.21,147748.0
2022-07-15 13:05:00,17.21,17.22,17.21,17.21,60650.0,17.21,17.22,17.21,17.21,60650.0
2022-07-15 13:10:00,17.22,17.23,17.21,17.22,56990.0,17.22,17.23,17.21,17.22,56990.0
2022-07-15 13:15:00,17.23,17.23,17.22,17.23,19924.0,17.23,17.23,17.22,17.23,19924.0
2022-07-15 13:20:00,17.23,17.23,17.2,17.21,150349.0,17.23,17.23,17.2,17.21,150349.0
2022-07-15 13:25:00,17.21,17.22,17.2,17.21,168223.0,17.21,17.22,17.2,17.21,168223.0
2022-07-15 13:30:00,17.21,17.22,17.21,17.22,33603.0,17.21,17.22,17.21,17.22,33603.0
2022-07-15 13:35:00,17.22,17.22,17.21,17.22,64827.0,17.22,17.22,17.21,17.22,64827.0
2022-07-15 13:40:00,17.22,17.22,17.21,17.22,48523.0,17.22,17.22,17.21,17.22,48523.0
2022-07-15 13:45:00,17.21,17.22,17.21,17.21,27838.0,17.21,17.22,17.21,17.21,27838.0
2022-07-15 13:50:00,17.21,17.22,17.2,17.21,161786.0,17.21,17.22,17.2,17.21,161786.0
2022-07-15 13:55:00,17.21,17.22,17.2,17.22,164500.0,17.21,17.22,17.2,17.22,164500.0
2022-07-15 14:00:00,17.21,17.23,17.21,17.23,40921.0,17.21,17.23,17.21,17.23,40921.0
2022-07-15 14:05:00,17.23,17.24,17.22,17.24,213289.0,17.23,17.24,17.22,17.24,213289.0
2022-07-15 14:10:00,17.24,17.24,17.22,17.23,68055.0,17.24,17.24,17.22,17.23,68055.0
2022-07-15 14:15:00,17.23,17.23,17.21,17.22,61953.0,17.23,17.23,17.21,17.22,61953.0
2022-07-15 14:20:00,17.22,17.23,17.21,17.21,98744.0,17.22,17.23,17.21,17.21,98744.0
2022-07-15 14:25:00,17.21,17.22,17.2,17.21,125745.0,17.21,17.22,17.2,17.21,125745.0
2022-07-15 14:30:00,17.21,17.22,17.2,17.22,112466.0,17.21,17.22,17.2,17.22,112466.0
2022-07-15 14:35:00,17.21,17.22,17.21,17.21,23824.0,17.21,17.22,17.21,17.21,23824.0
2022-07-15 14:40:00,17.22,17.22,17.2,17.21,106720.0,17.22,17.22,17.2,17.21,106720.0
2022-07-15 14:45:00,17.21,17.23,17.2,17.23,78456.0,17.21,17.23,17.2,17.23,78456.0
2022-07-15 14:50:00,17.22,17.23,17.21,17.22,62263.0,17.22,17.23,17.21,17.22,62263.0
2022-07-15 14:55:00,17.23,17.23,17.22,17.23,10037.0,17.23,17.23,17.22,17.23,10037.0
2022-07-15 15:00:00,17.22,17.22,17.2,17.22,99138.0,17.22,17.22,17.2,17.22,99138.0
2022-07-15 15:05:00,17.22,17.23,17.21,17.23,164579.0,17.22,17.23,17.21,17.23,164579.0
2022-07-15 15:10:00,17.23,17.23,17.21,17.21,96950.0,17.23,17.23,17.21,17.21,96950.0
2022-07-15 15:15:00,17.21,17.22,17.21,17.21,582177.0,17.21,17.22,17.21,17.21,582177.0
2022-07-15 15:20:00,17.21,17.22,17.2,17.21,114990.0,17.21,17.22,17.2,17.21,114990.0
2022-07-15 15:25:00,17.21,17.21,17.2,17.21,27504.0,17.21,17.21,17.2,17.21,27504.0
2022-07-15 15:30:00,17.21,17.21,17.2,17.2,117174.0,17.21,17.21,17.2,17.2,117174.0
2022-07-15 15:35:00,17.2,17.21,17.19,17.2,115759.0,17.2,17.21,17.19,17.2,115759.0
2022-07-15 15:40:00,17.2,17.2,17.19,17.2,94237.0,17.2,17.2,17.19,17.2,94237.0
2022-07-15 15:45:00,17.2,17.2,17.19,17.19,79961.0,17.2,17.2,17.19,17.19,79961.0
2022-07-15 15:50:00,17.2,17.2,17.19,17.2,114256.0,17.2,17.2,17.19,17.2,114256.0
2022-07-15 15:55:00,17.2,17.21,17.19,17.21,617180.0,17.2,17.21,17.19,17.21,617180.0
2022-07-18 09:30:00,17.44,17.54,17.43,17.52,779646.0,17.44,17.54,17.43,17.52,779646.0
2022-07-18 09:35:00,17.52,17.54,17.46,17.46,390985.0,17.52,17.54,17.46,17.46,390985.0
2022-07-18 09:40:00,17.46,17.47,17.43,17.46,243120.0,17.46,17.47,17.43,17.46,243120.0
2022-07-18 09:45:00,17.46,17.51,17.45,17.51,490330.0,17.46,17.51,17.45,17.51,490330.0
2022-07-18 09:50:00,17.51,17.53,17.48,17.48,491728.0,17.51,17.53,17.48,17.48,491728.0
2022-07-18 09:55:00,17.48,17.5,17.46,17.48,250664.0,17.48,17.5,17.46,17.48,250664.0
2022-07-18 10:00:00,17.48,17.49,17.43,17.46,162432.0,17.48,17.49,17.43,17.46,162432.0
2022-07-18 10:05:00,17.46,17.46,17.4,17.4,211925.0,17.46,17.46,17.4,17.4,211925.0
2022-07-18 10:10:00,17.39,17.43,17.38,17.42,408993.0,17.39,17.43,17.38,17.42,408993.0
2022-07-18 10:15:00,17.42,17.47,17.41,17.46,293790.0,17.42,17.47,17.41,17.46,293790.0
2022-07-18 10:20:00,17.46,17.48,17.43,17.44,316076.0,17.46,17.48,17.43,17.44,316076.0
2022-07-18 10:25:00,17.45,17.45,17.42,17.44,183434.0,17.45,17.45,17.42,17.44,183434.0
2022-07-18 10:30:00,17.44,17.45,17.42,17.44,398000.0,17.44,17.45,17.42,17.44,398000.0
2022-07-18 10:35:00,17.44,17.47,17.42,17.46,282378.0,17.44,17.47,17.42,17.46,282378.0
2022-07-18 10:40:00,17.46,17.48,17.45,17.48,180547.0,17.46,17.48,17.45,17.48,180547.0
2022-07-18 10:45:00,17.48,17.49,17.47,17.47,360825.0,17.48,17.49,17.47,17.47,360825.0
2022-07-18 10:50:00,17.47,17.49,17.47,17.48,224338.0,17.47,17.49,17.47,17.48,224338.0
2022-07-18 10:55:00,17.49,17.5,17.46,17.47,500786.0,17.49,17.5,17.46,17.47,500786.0
2022-07-18 11:00:00,17.47,17.47,17.44,17.46,290447.0,17.47,17.47,17.44,17.46,290447.0
2022-07-18 11:05:00,17.46,17.46,17.42,17.42,269038.0,17.46,17.46,17.42,17.42,269038.0
2022-07-18 11:10:00,17.42,17.43,17.39,17.41,485137.0,17.42,17.43,17.39,17.41,485137.0
2022-07-18 11:15:00,17.41,17.42,17.4,17.4,202487.0,17.41,17.42,17.4,17.4,202487.0
2022-07-18 11:20:00,17.4,17.41,17.39,17.41,326393.0,17.4,17.41,17.39,17.41,326393.0
2022-07-18 11:25:00,17.41,17.41,17.38,17.39,271446.0,17.41,17.41,17.38,17.39,271446.0
2022-07-18 11:30:00,17.39,17.41,17.38,17.39,249584.0,17.39,17.41,17.38,17.39,249584.0
2022-07-18 11:35:00,17.39,17.4,17.38,17.39,170357.0,17.39,17.4,17.38,17.39,170357.0
2022-07-18 11:40:00,17.39,17.4,17.38,17.4,120144.0,17.39,17.4,17.38,17.4,120144.0
2022-07-18 11:45:00,17.4,17.42,17.39,17.41,175069.0,17.4,17.42,17.39,17.41,175069.0
2022-07-18 11:50:00,17.41,17.41,17.39,17.4,152059.0,17.41,17.41,17.39,17.4,152059.0
2022-07-18 11:55:00,17.39,17.42,17.39,17.42,122514.0,17.39,17.42,17.39,17.42,122514.0
2022-07-18 12:00:00,17.41,17.42,17.4,17.41,153523.0,17.41,17.42,17.4,17.41,153523.0
2022-07-18 12:05:00,17.41,17.42,17.4,17.41,288973.0,17.41,17.42,17.4,17.41,288973.0
2022-07-18 12:10:00,17.41,17.42,17.4,17.41,55593.0,17.41,17.42,17.4,17.41,55593.0
2022-07-18 12:15:00,17.41,17.42,17.4,17.41,88909.0,17.41,17.42,17.4,17.41,88909.0
2022-07-18 12:20:00,17.41,17.41,17.39,17.41,87486.0,17.41,17.41,17.39,17.41,87486.0
2022-07-18 12:25:00,17.41,17.42,17.4,17.42,69719.0,17.41,17.42,17.4,17.42,69719.0
2022-07-18 12:30:00,17.41,17.43,17.4,17.42,137913.0,17.41,17.43,17.4,17.42,137913.0
2022-07-18 12:35:00,17.43,17.44,17.41,17.43,264564.0,17.43,17.44,17.41,17.43,264564.0
2022-07-18 12:40:00,17.42,17.44,17.42,17.44,79114.0,17.42,17.44,17.42,17.44,79114.0
2022-07-18 12:45:00,17.44,17.44,17.42,17.43,118018.0,17.44,17.44,17.42,17.43,118018.0
2022-07-18 12:50:00,17.43,17.44,17.42,17.43,97411.0,17.43,17.44,17.42,17.43,97411.0
2022-07-18 12:55:00,17.44,17.44,17.42,17.44,80111.0,17.44,17.44,17.42,17.44,80111.0
2022-07-18 13:00:00,17.43,17.44,17.42,17.44,114067.0,17.43,17.44,17.42,17.44,114067.0
2022-07-18 13:05:00,17.43,17.44,17.43,17.44,95741.0,17.43,17.44,17.43,17.44,95741.0
2022-07-18 13:10:00,17.43,17.45,17.42,17.44,117428.0,17.43,17.45,17.42,17.44,117428.0
2022-07-18 13:15:00,17.44,17.45,17.42,17.44,100895.0,17.44,17.45,17.42,17.44,100895.0
2022-07-18 13:20:00,17.44,17.45,17.43,17.44,198818.0,17.44,17.45,17.43,17.44,198818.0
2022-07-18 13:25:00,17.44,17.45,17.43,17.45,224004.0,17.44,17.45,17.43,17.45,224004.0
2022-07-18 13:30:00,17.44,17.45,17.43,17.43,164105.0,17.44,17.45,17.43,17.43,164105.0
2022-07-18 13:35:00,17.44,17.44,17.41,17.41,197565.0,17.44,17.44,17.41,17.41,197565.0
2022-07-18 13:40:00,17.41,17.42,17.4,17.41,92153.0,17.41,17.42,17.4,17.41,92153.0
2022-07-18 13:45:00,17.41,17.41,17.39,17.39,163259.0,17.41,17.41,17.39,17.39,163259.0
2022-07-18 13:50:00,17.4,17.4,17.39,17.4,42353.0,17.4,17.4,17.39,17.4,42353.0
2022-07-18 13:55:00,17.4,17.4,17.38,17.38,88815.0,17.4,17.4,17.38,17.38,88815.0
2022-07-18 14:00:00,17.38,17.39,17.36,17.37,69991.0,17.38,17.39,17.36,17.37,69991.0
2022-07-18 14:05:00,17.37,17.37,17.33,17.33,586841.0,17.37,17.37,17.33,17.33,586841.0
2022-07-18 14:10:00,17.33,17.34,17.31,17.32,147441.0,17.33,17.34,17.31,17.32,147441.0
2022-07-18 14:15:00,17.32,17.33,17.31,17.32,184802.0,17.32,17.33,17.31,17.32,184802.0
2022-07-18 14:20:00,17.32,17.33,17.31,17.32,91429.0,17.32,17.33,17.31,17.32,91429.0
2022-07-18 14:25:00,17.32,17.32,17.3,17.31,215133.0,17.32,17.32,17.3,17.31,215133.0
2022-07-18 14:30:00,17.31,17.32,17.3,17.32,280790.0,17.31,17.32,17.3,17.32,280790.0
2022-07-18 14:35:00,17.32,17.33,17.31,17.32,231370.0,17.32,17.33,17.31,17.32,231370.0
2022-07-18 14:40:00,17.31,17.31,17.29,17.3,191591.0,17.31,17.31,17.29,17.3,191591.0
2022-07-18 14:45:00,17.3,17.3,17.28,17.29,180984.0,17.3,17.3,17.28,17.29,180984.0
2022-07-18 14:50:00,17.28,17.29,17.26,17.27,373810.0,17.28,17.29,17.26,17.27,373810.0
2022-07-18 14:55:00,17.27,17.28,17.26,17.27,328851.0,17.27,17.28,17.26,17.27,328851.0
2022-07-18 15:00:00,17.26,17.28,17.25,17.26,329946.0,17.26,17.28,17.25,17.26,329946.0
2022-07-18 15:05:00,17.27,17.28,17.26,17.28,165761.0,17.27,17.28,17.26,17.28,165761.0
2022-07-18 15:10:00,17.28,17.28,17.25,17.27,115763.0,17.28,17.28,17.25,17.27,115763.0
2022-07-18 15:15:00,17.27,17.27,17.26,17.26,161089.0,17.27,17.27,17.26,17.26,161089.0
2022-07-18 15:20:00,17.26,17.27,17.25,17.26,201361.0,17.26,17.27,17.25,17.26,201361.0
2022-07-18 15:25:00,17.26,17.26,17.23,17.23,314898.0,17.26,17.26,17.23,17.23,314898.0
2022-07-18 15:30:00,17.24,17.24,17.22,17.23,301918.0,17.24,17.24,17.22,17.23,301918.0
2022-07-18 15:35:00,17.22,17.24,17.22,17.23,295852.0,17.22,17.24,17.22,17.23,295852.0
2022-07-18 15:40:00,17.23,17.24,17.21,17.22,332287.0,17.23,17.24,17.21,17.22,332287.0
2022-07-18 15:45:00,17.22,17.23,17.19,17.19,302086.0,17.22,17.23,17.19,17.19,302086.0
2022-07-18 15:50:00,17.19,17.2,17.19,17.19,98164.0,17.19,17.2,17.19,17.19,98164.0
2022-07-18 15:55:00,17.2,17.22,17.19,17.21,350005.0,17.2,17.22,17.19,17.21,350005.0
2022-07-19 09:30:00,17.3,17.34,17.28,17.32,726554.0,17.3,17.34,17.28,17.32,726554.0
2022-07-19 09:35:00,17.33,17.37,17.31,17.35,339603.0,17.33,17.37,17.31,17.35,339603.0
2022-07-19 09:40:00,17.34,17.36,17.33,17.35,122827.0,17.34,17.36,17.33,17.35,122827.0
2022-07-19 09:45:00,17.35,17.36,17.3,17.32,199732.0,17.35,17.36,17.3,17.32,199732.0
2022-07-19 09:50:00,17.32,17.35,17.3,17.32,164643.0,17.32,17.35,17.3,17.32,164643.0
2022-07-19 09:55:00,17.32,17.34,17.31,17.32,90222.0,17.32,17.34,17.31,17.32,90222.0
2022-07-19 10:00:00,17.32,17.36,17.32,17.34,302708.0,17.32,17.36,17.32,17.34,302708.0
2022-07-19 10:05:00,17.34,17.35,17.33,17.34,151337.0,17.34,17.35,17.33,17.34,151337.0
2022-07-19 10:10:00,17.35,17.38,17.34,17.35,151966.0,17.35,17.38,17.34,17.35,151966.0
2022-07-19 10:15:00,17.35,17.35,17.3,17.31,78567.0,17.35,17.35,17.3,17.31,78567.0
2022-07-19 10:20:00,17.31,17.32,17.3,17.32,215104.0,17.31,17.32,17.3,17.32,215104.0
2022-07-19 10:25:00,17.31,17.33,17.3,17.32,224369.0,17.31,17.33,17.3,17.32,224369.0
2022-07-19 10:30:00,17.32,17.35,17.32,17.32,290170.0,17.32,17.35,17.32,17.32,290170.0
2022-07-19 10:35:00,17.31,17.33,17.3,17.32,136035.0,17.31,17.33,17.3,17.32,136035.0
2022-07-19 10:40:00,17.33,17.34,17.31,17.32,214899.0,17.33,17.34,17.31,17.32,214899.0
2022-07-19 10:45:00,17.32,17.35,17.31,17.35,278954.0,17.32,17.35,17.31,17.35,278954.0
2022-07-19 10:50:00,17.35,17.36,17.33,17.33,148959.0,17.35,17.36,17.33,17.33,148959.0
2022-07-19 10:55:00,17.33,17.37,17.33,17.36,290831.0,17.33,17.37,17.33,17.36,290831.0
2022-07-19 11:00:00,17.37,17.38,17.35,17.35,393110.0,17.37,17.38,17.35,17.35,393110.0
2022-07-19 11:05:00,17.36,17.37,17.34,17.36,375045.0,17.36,17.37,17.34,17.36,375045.0
2022-07-19 11:10:00,17.36,17.38,17.35,17.37,351511.0,17.36,17.38,17.35,17.37,351511.0
2022-07-19 11:15:00,17.37,17.38,17.36,17.36,93442.0,17.37,17.38,17.36,17.36,93442.0
2022-07-19 11:20:00,17.36,17.37,17.35,17.35,61394.0,17.36,17.37,17.35,17.35,61394.0
2022-07-19 11:25:00,17.36,17.38,17.35,17.37,154819.0,17.36,17.38,17.35,17.37,154819.0
2022-07-19 11:30:00,17.38,17.39,17.37,17.38,193668.0,17.38,17.39,17.37,17.38,193668.0
2022-07-19 11:35:00,17.39,17.39,17.37,17.38,192662.0,17.39,17.39,17.37,17.38,192662.0
2022-07-19 11:40:00,17.37,17.38,17.36,17.36,93046.0,17.37,17.38,17.36,17.36,93046.0
2022-07-19 11:45:00,17.36,17.37,17.36,17.36,67764.0,17.36,17.37,17.36,17.36,67764.0
2022-07-19 11:50:00,17.37,17.37,17.35,17.36,142821.0,17.37,17.37,17.35,17.36,142821.0
2022-07-19 11:55:00,17.36,17.38,17.35,17.38,172469.0,17.36,17.38,17.35,17.38,172469.0
2022-07-19 12:00:00,17.38,17.38,17.34,17.35,265182.0,17.38,17.38,17.34,17.35,265182.0
2022-07-19 12:05:00,17.35,17.35,17.33,17.34,338422.0,17.35,17.35,17.33,17.34,338422.0
2022-07-19 12:10:00,17.34,17.36,17.33,17.35,373168.0,17.34,17.36,17.33,17.35,373168.0
2022-07-19 12:15:00,17.35,17.35,17.33,17.34,159433.0,17.35,17.35,17.33,17.34,159433.0
2022-07-19 12:20:00,17.34,17.36,17.34,17.36,247754.0,17.34,17.36,17.34,17.36,247754.0
2022-07-19 12:25:00,17.36,17.37,17.35,17.36,268979.0,17.36,17.37,17.35,17.36,268979.0
2022-07-19 12:30:00,17.36,17.39,17.35,17.37,317438.0,17.36,17.39,17.35,17.37,317438.0
2022-07-19 12:35:00,17.36,17.37,17.34,17.35,122697.0,17.36,17.37,17.34,17.35,122697.0
2022-07-19 12:40:00,17.34,17.35,17.31,17.32,242237.0,17.34,17.35,17.31,17.32,242237.0
2022-07-19 12:45:00,17.32,17.33,17.31,17.33,205228.0,17.32,17.33,17.31,17.33,205228.0
2022-07-19 12:50:00,17.32,17.33,17.32,17.32,46728.0,17.32,17.33,17.32,17.32,46728.0
2022-07-19 12:55:00,17.32,17.34,17.32,17.32,130959.0,17.32,17.34,17.32,17.32,130959.0
2022-07-19 13:00:00,17.32,17.33,17.31,17.32,120500.0,17.32,17.33,17.31,17.32,120500.0
2022-07-19 13:05:00,17.31,17.32,17.31,17.32,48308.0,17.31,17.32,17.31,17.32,48308.0
2022-07-19 13:10:00,17.31,17.32,17.31,17.31,25439.0,17.31,17.32,17.31,17.31,25439.0
2022-07-19 13:15:00,17.31,17.32,17.31,17.32,18734.0,17.31,17.32,17.31,17.32,18734.0
2022-07-19 13:20:00,17.31,17.33,17.3,17.32,210303.0,17.31,17.33,17.3,17.32,210303.0
2022-07-19 13:25:00,17.32,17.34,17.31,17.32,162159.0,17.32,17.34,17.31,17.32,162159.0
2022-07-19 13:30:00,17.31,17.32,17.31,17.31,30553.0,17.31,17.32,17.31,17.31,30553.0
2022-07-19 13:35:00,17.32,17.32,17.31,17.32,71372.0,17.32,17.32,17.31,17.32,71372.0
2022-07-19 13:40:00,17.32,17.32,17.31,17.32,32872.0,17.32,17.32,17.31,17.32,32872.0
2022-07-19 13:45:00,17.32,17.32,17.3,17.3,131334.0,17.32,17.32,17.3,17.3,131334.0
2022-07-19 13:50:00,17.31,17.32,17.3,17.31,549386.0,17.31,17.32,17.3,17.31,549386.0
2022-07-19 13:55:00,17.32,17.32,17.31,17.32,73341.0,17.32,17.32,17.31,17.32,73341.0
2022-07-19 14:00:00,17.31,17.33,17.31,17.32,191106.0,17.31,17.33,17.31,17.32,191106.0
2022-07-19 14:05:00,17.32,17.32,17.31,17.32,48028.0,17.32,17.32,17.31,17.32,48028.0
2022-07-19 14:10:00,17.31,17.32,17.3,17.3,202229.0,17.31,17.32,17.3,17.3,202229.0
2022-07-19 14:15:00,17.3,17.32,17.3,17.32,76852.0,17.3,17.32,17.3,17.32,76852.0
2022-07-19 14:20:00,17.32,17.32,17.31,17.32,337639.0,17.32,17.32,17.31,17.32,337639.0
2022-07-19 14:25:00,17.31,17.32,17.31,17.32,26551.0,17.31,17.32,17.31,17.32,26551.0
2022-07-19 14:30:00,17.32,17.32,17.3,17.3,85231.0,17.32,17.32,17.3,17.3,85231.0
2022-07-19 14:35:00,17.3,17.31,17.29,17.3,58766.0,17.3,17.31,17.29,17.3,58766.0
2022-07-19 14:40:00,17.3,17.3,17.28,17.3,165395.0,17.3,17.3,17.28,17.3,165395.0
2022-07-19 14:45:00,17.3,17.3,17.28,17.29,86786.0,17.3,17.3,17.28,17.29,86786.0
2022-07-19 14:50:00,17.29,17.3,17.28,17.3,41963.0,17.29,17.3,17.28,17.3,41963.0
2022-07-19 14:55:00,17.3,17.3,17.29,17.3,37830.0,17.3,17.3,17.29,17.3,37830.0
2022-07-19 15:00:00,17.3,17.3,17.29,17.3,49979.0,17.3,17.3,17.29,17.3,49979.0
2022-07-19 15:05:00,17.29,17.32,17.28,17.31,157924.0,17.29,17.32,17.28,17.31,157924.0
2022-07-19 15:10:00,17.32,17.32,17.3,17.3,236977.0,17.32,17.32,17.3,17.3,236977.0
2022-07-19 15:15:00,17.3,17.31,17.3,17.3,15295.0,17.3,17.31,17.3,17.3,15295.0
2022-07-19 15:20:00,17.31,17.31,17.3,17.3,25403.0,17.31,17.31,17.3,17.3,25403.0
2022-07-19 15:25:00,17.31,17.33,17.3,17.32,198430.0,17.31,17.33,17.3,17.32,198430.0
2022-07-19 15:30:00,17.32,17.33,17.31,17.32,238540.0,17.32,17.33,17.31,17.32,238540.0
2022-07-19 15:35:00,17.31,17.31,17.3,17.3,45473.0,17.31,17.31,17.3,17.3,45473.0
2022-07-19 15:40:00,17.3,17.31,17.3,17.31,27782.0,17.3,17.31,17.3,17.31,27782.0
2022-07-19 15:45:00,17.31,17.31,17.3,17.31,102459.0,17.31,17.31,17.3,17.31,102459.0
2022-07-19 15:50:00,17.31,17.32,17.28,17.28,559228.0,17.31,17.32,17.28,17.28,559228.0
2022-07-19 15:55:00,17.29,17.29,17.27,17.29,698337.0,17.29,17.29,17.27,17.29,698337.0
2022-07-20 09:30:00,17.58,17.6,17.52,17.57,413653.0,17.58,17.6,17.52,17.57,413653.0
2022-07-20 09:35:00,17.57,17.62,17.54,17.61,530066.0,17.57,17.62,17.54,17.61,530066.0
2022-07-20 09:40:00,17.6,17.62,17.55,17.56,580861.0,17.6,17.62,17.55,17.56,580861.0
2022-07-20 09:45:00,17.55,17.55,17.48,17.5,247822.0,17.55,17.55,17.48,17.5,247822.0
2022-07-20 09:50:00,17.49,17.49,17.42,17.44,298601.0,17.49,17.49,17.42,17.44,298601.0
2022-07-20 09:55:00,17.44,17.46,17.42,17.45,246035.0,17.44,17.46,17.42,17.45,246035.0
2022-07-20 10:00:00,17.44,17.46,17.39,17.41,283287.0,17.44,17.46,17.39,17.41,283287.0
2022-07-20 10:05:00,17.4,17.41,17.37,17.41,302651.0,17.4,17.41,17.37,17.41,302651.0
2022-07-20 10:10:00,17.41,17.42,17.39,17.41,239628.0,17.41,17.42,17.39,17.41,239628.0
2022-07-20 10:15:00,17.4,17.43,17.39,17.42,184544.0,17.4,17.43,17.39,17.42,184544.0
2022-07-20 10:20:00,17.43,17.44,17.39,17.39,190474.0,17.43,17.44,17.39,17.39,190474.0
2022-07-20 10:25:00,17.39,17.41,17.38,17.39,80068.0,17.39,17.41,17.38,17.39,80068.0
2022-07-20 10:30:00,17.39,17.4,17.36,17.39,333272.0,17.39,17.4,17.36,17.39,333272.0
2022-07-20 10:35:00,17.38,17.41,17.37,17.41,282511.0,17.38,17.41,17.37,17.41,282511.0
2022-07-20 10:40:00,17.4,17.41,17.38,17.41,97134.0,17.4,17.41,17.38,17.41,97134.0
2022-07-20 10:45:00,17.41,17.43,17.4,17.4,163853.0,17.41,17.43,17.4,17.4,163853.0
2022-07-20 10:50:00,17.41,17.45,17.4,17.44,242093.0,17.41,17.45,17.4,17.44,242093.0
2022-07-20 10:55:00,17.44,17.45,17.41,17.43,257750.0,17.44,17.45,17.41,17.43,257750.0
2022-07-20 11:00:00,17.43,17.43,17.39,17.4,282848.0,17.43,17.43,17.39,17.4,282848.0
2022-07-20 11:05:00,17.4,17.43,17.4,17.42,365936.0,17.4,17.43,17.4,17.42,365936.0
2022-07-20 11:10:00,17.41,17.42,17.4,17.41,247970.0,17.41,17.42,17.4,17.41,247970.0
2022-07-20 11:15:00,17.4,17.41,17.39,17.39,122274.0,17.4,17.41,17.39,17.39,122274.0
2022-07-20 11:20:00,17.4,17.4,17.38,17.39,88135.0,17.4,17.4,17.38,17.39,88135.0
2022-07-20 11:25:00,17.38,17.39,17.37,17.37,203024.0,17.38,17.39,17.37,17.37,203024.0
2022-07-20 11:30:00,17.37,17.38,17.36,17.37,196533.0,17.37,17.38,17.36,17.37,196533.0
2022-07-20 11:35:00,17.38,17.39,17.37,17.38,202537.0,17.38,17.39,17.37,17.38,202537.0
2022-07-20 11:40:00,17.38,17.39,17.37,17.39,176819.0,17.38,17.39,17.37,17.39,176819.0
2022-07-20 11:45:00,17.38,17.39,17.37,17.38,113898.0,17.38,17.39,17.37,17.38,113898.0
2022-07-20 11:50:00,17.38,17.4,17.37,17.39,82034.0,17.38,17.4,17.37,17.39,82034.0
2022-07-20 11:55:00,17.39,17.4,17.38,17.39,167650.0,17.39,17.4,17.38,17.39,167650.0
2022-07-20 12:00:00,17.39,17.4,17.38,17.39,116538.0,17.39,17.4,17.38,17.39,116538.0
2022-07-20 12:05:00,17.39,17.39,17.38,17.39,46436.0,17.39,17.39,17.38,17.39,46436.0
2022-07-20 12:10:00,17.38,17.39,17.38,17.38,130278.0,17.38,17.39,17.38,17.38,130278.0
2022-07-20 12:15:00,17.39,17.4,17.37,17.39,222854.0,17.39,17.4,17.37,17.39,222854.0
2022-07-20 12:20:00,17.39,17.39,17.37,17.38,154723.0,17.39,17.39,17.37,17.38,154723.0
2022-07-20 12:25:00,17.38,17.39,17.37,17.37,282399.0,17.38,17.39,17.37,17.37,282399.0
2022-07-20 12:30:00,17.37,17.39,17.36,17.38,323896.0,17.37,17.39,17.36,17.38,323896.0
2022-07-20 12:35:00,17.38,17.39,17.36,17.37,181111.0,17.38,17.39,17.36,17.37,181111.0
2022-07-20 12:40:00,17.37,17.38,17.33,17.34,639351.0,17.37,17.38,17.33,17.34,639351.0
2022-07-20 12:45:00,17.33,17.34,17.26,17.27,527363.0,17.33,17.34,17.26,17.27,527363.0
2022-07-20 12:50:00,17.27,17.32,17.26,17.3,386456.0,17.27,17.32,17.26,17.3,386456.0
2022-07-20 12:55:00,17.29,17.32,17.28,17.31,261955.0,17.29,17.32,17.28,17.31,261955.0
2022-07-20 13:00:00,17.3,17.31,17.26,17.28,591698.0,17.3,17.31,17.26,17.28,591698.0
2022-07-20 13:05:00,17.27,17.31,17.27,17.28,343341.0,17.27,17.31,17.27,17.28,343341.0
2022-07-20 13:10:00,17.28,17.3,17.27,17.29,224032.0,17.28,17.3,17.27,17.29,224032.0
2022-07-20 13:15:00,17.29,17.29,17.27,17.29,138404.0,17.29,17.29,17.27,17.29,138404.0
2022-07-20 13:20:00,17.29,17.31,17.27,17.3,272809.0,17.29,17.31,17.27,17.3,272809.0
2022-07-20 13:25:00,17.3,17.31,17.27,17.29,366420.0,17.3,17.31,17.27,17.29,366420.0
2022-07-20 13:30:00,17.29,17.3,17.27,17.3,204205.0,17.29,17.3,17.27,17.3,204205.0
2022-07-20 13:35:00,17.29,17.3,17.27,17.27,204057.0,17.29,17.3,17.27,17.27,204057.0
2022-07-20 13:40:00,17.28,17.29,17.27,17.28,104092.0,17.28,17.29,17.27,17.28,104092.0
2022-07-20 13:45:00,17.28,17.29,17.26,17.27,203539.0,17.28,17.29,17.26,17.27,203539.0
2022-07-20 13:50:00,17.26,17.28,17.25,17.26,256408.0,17.26,17.28,17.25,17.26,256408.0
2022-07-20 13:55:00,17.25,17.26,17.24,17.25,133048.0,17.25,17.26,17.24,17.25,133048.0
2022-07-20 14:00:00,17.25,17.26,17.22,17.23,503535.0,17.25,17.26,17.22,17.23,503535.0
2022-07-20 14:05:00,17.23,17.24,17.22,17.23,390361.0,17.23,17.24,17.22,17.23,390361.0
2022-07-20 14:10:00,17.23,17.23,17.21,17.21,353116.0,17.23,17.23,17.21,17.21,353116.0
2022-07-20 14:15:00,17.22,17.25,17.21,17.25,249533.0,17.22,17.25,17.21,17.25,249533.0
2022-07-20 14:20:00,17.24,17.26,17.24,17.25,82830.0,17.24,17.26,17.24,17.25,82830.0
2022-07-20 14:25:00,17.25,17.29,17.25,17.28,159183.0,17.25,17.29,17.25,17.28,159183.0
2022-07-20 14:30:00,17.28,17.29,17.27,17.29,84127.0,17.28,17.29,17.27,17.29,84127.0
2022-07-20 14:35:00,17.29,17.29,17.28,17.29,20303.0,17.29,17.29,17.28,17.29,20303.0
2022-07-20 14:40:00,17.28,17.29,17.27,17.27,102486.0,17.28,17.29,17.27,17.27,102486.0
2022-07-20 14:45:00,17.28,17.29,17.27,17.29,44063.0,17.28,17.29,17.27,17.29,44063.0
2022-07-20 14:50:00,17.28,17.29,17.26,17.26,125214.0,17.28,17.29,17.26,17.26,125214.0
2022-07-20 14:55:00,17.26,17.27,17.25,17.27,90602.0,17.26,17.27,17.25,17.27,90602.0
2022-07-20 15:00:00,17.27,17.28,17.26,17.28,29909.0,17.27,17.28,17.26,17.28,29909.0
2022-07-20 15:05:00,17.28,17.29,17.27,17.28,168127.0,17.28,17.29,17.27,17.28,168127.0
2022-07-20 15:10:00,17.28,17.28,17.26,17.26,70746.0,17.28,17.28,17.26,17.26,70746.0
2022-07-20 15:15:00,17.27,17.27,17.25,17.27,50095.0,17.27,17.27,17.25,17.27,50095.0
2022-07-20 15:20:00,17.27,17.27,17.25,17.26,68454.0,17.27,17.27,17.25,17.26,68454.0
2022-07-20 15:25:00,17.26,17.26,17.25,17.26,63981.0,17.26,17.26,17.25,17.26,63981.0
2022-07-20 15:30:00,17.26,17.26,17.25,17.26,33780.0,17.26,17.26,17.25,17.26,33780.0
2022-07-20 15:35:00,17.26,17.26,17.24,17.25,133714.0,17.26,17.26,17.24,17.25,133714.0
2022-07-20 15:40:00,17.25,17.26,17.24,17.25,230544.0,17.25,17.26,17.24,17.25,230544.0
2022-07-20 15:45:00,17.25,17.25,17.23,17.23,101690.0,17.25,17.25,17.23,17.23,101690.0
2022-07-20 15:50:00,17.23,17.23,17.2,17.21,478305.0,17.23,17.23,17.2,17.21,478305.0
2022-07-20 15:55:00,17.21,17.22,17.19,17.2,650656.0,17.21,17.22,17.19,17.2,650656.0
2022-07-21 09:30:00,17.07,17.12,17.06,17.1,1021576.0,17.07,17.12,17.06,17.1,1021576.0
2022-07-21 09:35:00,17.1,17.16,17.1,17.15,668355.0,17.1,17.16,17.1,17.15,668355.0
2022-07-21 09:40:00,17.16,17.2,17.14,17.16,546549.0,17.16,17.2,17.14,17.16,546549.0
2022-07-21 09:45:00,17.16,17.19,17.13,17.16,468312.0,17.16,17.19,17.13,17.16,468312.0
2022-07-21 09:50:00,17.16,17.26,17.15,17.26,354960.0,17.16,17.26,17.15,17.26,354960.0
2022-07-21 09:55:00,17.25,17.28,17.23,17.24,568213.0,17.25,17.28,17.23,17.24,568213.0
2022-07-21 10:00:00,17.24,17.28,17.22,17.23,345847.0,17.24,17.28,17.22,17.23,345847.0
2022-07-21 10:05:00,17.23,17.28,17.23,17.25,126157.0,17.23,17.28,17.23,17.25,126157.0
2022-07-21 10:10:00,17.24,17.25,17.19,17.2,345878.0,17.24,17.25,17.19,17.2,345878.0
2022-07-21 10:15:00,17.19,17.23,17.18,17.2,327795.0,17.19,17.23,17.18,17.2,327795.0
2022-07-21 10:20:00,17.21,17.22,17.15,17.17,347388.0,17.21,17.22,17.15,17.17,347388.0
2022-07-21 10:25:00,17.17,17.19,17.15,17.17,374368.0,17.17,17.19,17.15,17.17,374368.0
2022-07-21 10:30:00,17.16,17.22,17.15,17.21,183684.0,17.16,17.22,17.15,17.21,183684.0
2022-07-21 10:35:00,17.21,17.24,17.2,17.22,155544.0,17.21,17.24,17.2,17.22,155544.0
2022-07-21 10:40:00,17.23,17.26,17.2,17.26,182907.0,17.23,17.26,17.2,17.26,182907.0
2022-07-21 10:45:00,17.25,17.26,17.21,17.22,186165.0,17.25,17.26,17.21,17.22,186165.0
2022-07-21 10:50:00,17.22,17.25,17.21,17.23,212531.0,17.22,17.25,17.21,17.23,212531.0
2022-07-21 10:55:00,17.24,17.31,17.24,17.3,132751.0,17.24,17.31,17.24,17.3,132751.0
2022-07-21 11:00:00,17.3,17.35,17.27,17.34,589814.0,17.3,17.35,17.27,17.34,589814.0
2022-07-21 11:05:00,17.35,17.36,17.3,17.3,326099.0,17.35,17.36,17.3,17.3,326099.0
2022-07-21 11:10:00,17.31,17.33,17.29,17.3,248802.0,17.31,17.33,17.29,17.3,248802.0
2022-07-21 11:15:00,17.31,17.32,17.27,17.28,235483.0,17.31,17.32,17.27,17.28,235483.0
2022-07-21 11:20:00,17.28,17.29,17.24,17.25,157034.0,17.28,17.29,17.24,17.25,157034.0
2022-07-21 11:25:00,17.25,17.28,17.24,17.28,276637.0,17.25,17.28,17.24,17.28,276637.0
2022-07-21 11:30:00,17.27,17.3,17.26,17.29,306113.0,17.27,17.3,17.26,17.29,306113.0
2022-07-21 11:35:00,17.29,17.32,17.29,17.3,333316.0,17.29,17.32,17.29,17.3,333316.0
2022-07-21 11:40:00,17.3,17.33,17.3,17.31,172557.0,17.3,17.33,17.3,17.31,172557.0
2022-07-21 11:45:00,17.32,17.34,17.31,17.32,159496.0,17.32,17.34,17.31,17.32,159496.0
2022-07-21 11:50:00,17.32,17.33,17.31,17.32,104621.0,17.32,17.33,17.31,17.32,104621.0
2022-07-21 11:55:00,17.33,17.34,17.32,17.32,80561.0,17.33,17.34,17.32,17.32,80561.0
2022-07-21 12:00:00,17.32,17.34,17.32,17.32,112111.0,17.32,17.34,17.32,17.32,112111.0
2022-07-21 12:05:00,17.32,17.33,17.3,17.32,235702.0,17.32,17.33,17.3,17.32,235702.0
2022-07-21 12:10:00,17.32,17.33,17.3,17.3,347850.0,17.32,17.33,17.3,17.3,347850.0
2022-07-21 12:15:00,17.3,17.32,17.29,17.31,214468.0,17.3,17.32,17.29,17.31,214468.0
2022-07-21 12:20:00,17.31,17.34,17.31,17.34,203050.0,17.31,17.34,17.31,17.34,203050.0
2022-07-21 12:25:00,17.34,17.36,17.33,17.34,133443.0,17.34,17.36,17.33,17.34,133443.0
2022-07-21 12:30:00,17.35,17.35,17.33,17.35,171666.0,17.35,17.35,17.33,17.35,171666.0
2022-07-21 12:35:00,17.35,17.36,17.34,17.36,194790.0,17.35,17.36,17.34,17.36,194790.0
2022-07-21 12:40:00,17.36,17.36,17.31,17.32,344735.0,17.36,17.36,17.31,17.32,344735.0
2022-07-21 12:45:00,17.31,17.32,17.29,17.3,136089.0,17.31,17.32,17.29,17.3,136089.0
2022-07-21 12:50:00,17.31,17.32,17.3,17.32,189084.0,17.31,17.32,17.3,17.32,189084.0
2022-07-21 12:55:00,17.31,17.32,17.29,17.31,192918.0,17.31,17.32,17.29,17.31,192918.0
2022-07-21 13:00:00,17.31,17.32,17.3,17.3,216668.0,17.31,17.32,17.3,17.3,216668.0
2022-07-21 13:05:00,17.3,17.32,17.3,17.31,168644.0,17.3,17.32,17.3,17.31,168644.0
2022-07-21 13:10:00,17.31,17.33,17.31,17.32,82583.0,17.31,17.33,17.31,17.32,82583.0
2022-07-21 13:15:00,17.32,17.34,17.31,17.33,345585.0,17.32,17.34,17.31,17.33,345585.0
2022-07-21 13:20:00,17.33,17.35,17.33,17.35,292063.0,17.33,17.35,17.33,17.35,292063.0
2022-07-21 13:25:00,17.35,17.36,17.34,17.35,660029.0,17.35,17.36,17.34,17.35,660029.0
2022-07-21 13:30:00,17.34,17.35,17.33,17.35,95562.0,17.34,17.35,17.33,17.35,95562.0
2022-07-21 13:35:00,17.35,17.35,17.31,17.33,528396.0,17.35,17.35,17.31,17.33,528396.0
2022-07-21 13:40:00,17.32,17.33,17.3,17.32,1521132.0,17.32,17.33,17.3,17.32,1521132.0
2022-07-21 13:45:00,17.32,17.33,17.3,17.3,129530.0,17.32,17.33,17.3,17.3,129530.0
2022-07-21 13:50:00,17.3,17.3,17.29,17.3,73649.0,17.3,17.3,17.29,17.3,73649.0
2022-07-21 13:55:00,17.3,17.32,17.29,17.3,211693.0,17.3,17.32,17.29,17.3,211693.0
2022-07-21 14:00:00,17.3,17.31,17.28,17.29,215742.0,17.3,17.31,17.28,17.29,215742.0
2022-07-21 14:05:00,17.29,17.3,17.29,17.29,120489.0,17.29,17.3,17.29,17.29,120489.0
2022-07-21 14:10:00,17.29,17.3,17.28,17.29,184059.0,17.29,17.3,17.28,17.29,184059.0
2022-07-21 14:15:00,17.29,17.3,17.29,17.29,61662.0,17.29,17.3,17.29,17.29,61662.0
2022-07-21 14:20:00,17.3,17.31,17.29,17.3,155498.0,17.3,17.31,17.29,17.3,155498.0
2022-07-21 14:25:00,17.3,17.31,17.29,17.3,104665.0,17.3,17.31,17.29,17.3,104665.0
2022-07-21 14:30:00,17.3,17.31,17.29,17.3,154141.0,17.3,17.31,17.29,17.3,154141.0
2022-07-21 14:35:00,17.3,17.31,17.3,17.3,70044.0,17.3,17.31,17.3,17.3,70044.0
2022-07-21 14:40:00,17.31,17.31,17.29,17.3,81986.0,17.31,17.31,17.29,17.3,81986.0
2022-07-21 14:45:00,17.3,17.31,17.29,17.3,38396.0,17.3,17.31,17.29,17.3,38396.0
2022-07-21 14:50:00,17.31,17.31,17.3,17.3,72346.0,17.31,17.31,17.3,17.3,72346.0
2022-07-21 14:55:00,17.3,17.32,17.3,17.3,91362.0,17.3,17.32,17.3,17.3,91362.0
2022-07-21 15:00:00,17.31,17.31,17.3,17.3,17652.0,17.31,17.31,17.3,17.3,17652.0
2022-07-21 15:05:00,17.31,17.32,17.3,17.32,70733.0,17.31,17.32,17.3,17.32,70733.0
2022-07-21 15:10:00,17.32,17.33,17.31,17.32,36866.0,17.32,17.33,17.31,17.32,36866.0
2022-07-21 15:15:00,17.32,17.33,17.32,17.33,56754.0,17.32,17.33,17.32,17.33,56754.0
2022-07-21 15:20:00,17.33,17.35,17.32,17.35,44618.0,17.33,17.35,17.32,17.35,44618.0
2022-07-21 15:25:00,17.35,17.36,17.34,17.36,46789.0,17.35,17.36,17.34,17.36,46789.0
2022-07-21 15:30:00,17.36,17.36,17.35,17.36,59364.0,17.36,17.36,17.35,17.36,59364.0
2022-07-21 15:35:00,17.36,17.36,17.34,17.35,111660.0,17.36,17.36,17.34,17.35,111660.0
2022-07-21 15:40:00,17.34,17.37,17.34,17.37,124001.0,17.34,17.37,17.34,17.37,124001.0
2022-07-21 15:45:00,17.37,17.38,17.36,17.37,183879.0,17.37,17.38,17.36,17.37,183879.0
2022-07-21 15:50:00,17.37,17.39,17.37,17.39,314416.0,17.37,17.39,17.37,17.39,314416.0
2022-07-21 15:55:00,17.39,17.4,17.38,17.4,443336.0,17.39,17.4,17.38,17.4,443336.0
2022-07-22 09:30:00,17.28,17.34,17.28,17.3,556792.0,17.28,17.34,17.28,17.3,556792.0
2022-07-22 09:35:00,17.31,17.32,17.28,17.3,591058.0,17.31,17.32,17.28,17.3,591058.0
2022-07-22 09:40:00,17.31,17.36,17.3,17.34,387247.0,17.31,17.36,17.3,17.34,387247.0
2022-07-22 09:45:00,17.35,17.47,17.34,17.46,1796090.0,17.35,17.47,17.34,17.46,1796090.0
2022-07-22 09:50:00,17.46,17.48,17.37,17.39,849646.0,17.46,17.48,17.37,17.39,849646.0
2022-07-22 09:55:00,17.39,17.4,17.35,17.35,351076.0,17.39,17.4,17.35,17.35,351076.0
2022-07-22 10:00:00,17.36,17.41,17.35,17.4,540126.0,17.36,17.41,17.35,17.4,540126.0
2022-07-22 10:05:00,17.39,17.43,17.37,17.38,837945.0,17.39,17.43,17.37,17.38,837945.0
2022-07-22 10:10:00,17.38,17.47,17.38,17.44,373731.0,17.38,17.47,17.38,17.44,373731.0
2022-07-22 10:15:00,17.44,17.45,17.41,17.42,306861.0,17.44,17.45,17.41,17.42,306861.0
2022-07-22 10:20:00,17.41,17.42,17.35,17.37,199143.0,17.41,17.42,17.35,17.37,199143.0
2022-07-22 10:25:00,17.37,17.38,17.33,17.36,301786.0,17.37,17.38,17.33,17.36,301786.0
2022-07-22 10:30:00,17.36,17.36,17.31,17.36,431548.0,17.36,17.36,17.31,17.36,431548.0
2022-07-22 10:35:00,17.36,17.37,17.33,17.35,233194.0,17.36,17.37,17.33,17.35,233194.0
2022-07-22 10:40:00,17.35,17.4,17.34,17.4,305123.0,17.35,17.4,17.34,17.4,305123.0
2022-07-22 10:45:00,17.41,17.44,17.4,17.41,385861.0,17.41,17.44,17.4,17.41,385861.0
2022-07-22 10:50:00,17.42,17.43,17.39,17.4,238394.0,17.42,17.43,17.39,17.4,238394.0
2022-07-22 10:55:00,17.4,17.42,17.39,17.41,183321.0,17.4,17.42,17.39,17.41,183321.0
2022-07-22 11:00:00,17.4,17.41,17.38,17.39,325148.0,17.4,17.41,17.38,17.39,325148.0
2022-07-22 11:05:00,17.39,17.43,17.38,17.4,336084.0,17.39,17.43,17.38,17.4,336084.0
2022-07-22 11:10:00,17.39,17.42,17.39,17.4,216341.0,17.39,17.42,17.39,17.4,216341.0
2022-07-22 11:15:00,17.4,17.41,17.37,17.41,417600.0,17.4,17.41,17.37,17.41,417600.0
2022-07-22 11:20:00,17.41,17.41,17.39,17.4,262435.0,17.41,17.41,17.39,17.4,262435.0
2022-07-22 11:25:00,17.4,17.41,17.38,17.38,251746.0,17.4,17.41,17.38,17.38,251746.0
2022-07-22 11:30:00,17.38,17.39,17.34,17.36,404158.0,17.38,17.39,17.34,17.36,404158.0
2022-07-22 11:35:00,17.35,17.36,17.31,17.32,452909.0,17.35,17.36,17.31,17.32,452909.0
2022-07-22 11:40:00,17.32,17.32,17.3,17.32,164309.0,17.32,17.32,17.3,17.32,164309.0
2022-07-22 11:45:00,17.31,17.31,17.28,17.28,250012.0,17.31,17.31,17.28,17.28,250012.0
2022-07-22 11:50:00,17.28,17.31,17.28,17.3,431552.0,17.28,17.31,17.28,17.3,431552.0
2022-07-22 11:55:00,17.3,17.31,17.29,17.31,279236.0,17.3,17.31,17.29,17.31,279236.0
2022-07-22 12:00:00,17.31,17.32,17.3,17.3,172976.0,17.31,17.32,17.3,17.3,172976.0
2022-07-22 12:05:00,17.3,17.3,17.27,17.29,307627.0,17.3,17.3,17.27,17.29,307627.0
2022-07-22 12:10:00,17.3,17.3,17.27,17.28,115957.0,17.3,17.3,17.27,17.28,115957.0
2022-07-22 12:15:00,17.28,17.31,17.27,17.3,312445.0,17.28,17.31,17.27,17.3,312445.0
2022-07-22 12:20:00,17.3,17.3,17.28,17.29,115786.0,17.3,17.3,17.28,17.29,115786.0
2022-07-22 12:25:00,17.28,17.28,17.26,17.27,128811.0,17.28,17.28,17.26,17.27,128811.0
2022-07-22 12:30:00,17.28,17.3,17.27,17.29,143451.0,17.28,17.3,17.27,17.29,143451.0
2022-07-22 12:35:00,17.29,17.3,17.28,17.29,169366.0,17.29,17.3,17.28,17.29,169366.0
2022-07-22 12:40:00,17.29,17.3,17.27,17.28,236730.0,17.29,17.3,17.27,17.28,236730.0
2022-07-22 12:45:00,17.28,17.29,17.28,17.29,25019.0,17.28,17.29,17.28,17.29,25019.0
2022-07-22 12:50:00,17.28,17.28,17.27,17.28,53189.0,17.28,17.28,17.27,17.28,53189.0
2022-07-22 12:55:00,17.27,17.28,17.22,17.24,611717.0,17.27,17.28,17.22,17.24,611717.0
2022-07-22 13:00:00,17.25,17.25,17.21,17.23,118271.0,17.25,17.25,17.21,17.23,118271.0
2022-07-22 13:05:00,17.23,17.23,17.21,17.22,149409.0,17.23,17.23,17.21,17.22,149409.0
2022-07-22 13:10:00,17.22,17.24,17.21,17.23,303634.0,17.22,17.24,17.21,17.23,303634.0
2022-07-22 13:15:00,17.23,17.25,17.22,17.23,249214.0,17.23,17.25,17.22,17.23,249214.0
2022-07-22 13:20:00,17.23,17.26,17.23,17.26,526175.0,17.23,17.26,17.23,17.26,526175.0
2022-07-22 13:25:00,17.25,17.26,17.24,17.26,45723.0,17.25,17.26,17.24,17.26,45723.0
2022-07-22 13:30:00,17.26,17.26,17.21,17.21,120345.0,17.26,17.26,17.21,17.21,120345.0
2022-07-22 13:35:00,17.21,17.21,17.18,17.21,255642.0,17.21,17.21,17.18,17.21,255642.0
2022-07-22 13:40:00,17.21,17.21,17.19,17.19,162742.0,17.21,17.21,17.19,17.19,162742.0
2022-07-22 13:45:00,17.19,17.21,17.19,17.2,247715.0,17.19,17.21,17.19,17.2,247715.0
2022-07-22 13:50:00,17.19,17.2,17.18,17.19,140108.0,17.19,17.2,17.18,17.19,140108.0
2022-07-22 13:55:00,17.19,17.21,17.19,17.2,126043.0,17.19,17.21,17.19,17.2,126043.0
2022-07-22 14:00:00,17.2,17.21,17.15,17.16,325397.0,17.2,17.21,17.15,17.16,325397.0
2022-07-22 14:05:00,17.16,17.17,17.14,17.14,148743.0,17.16,17.17,17.14,17.14,148743.0
2022-07-22 14:10:00,17.14,17.15,17.1,17.12,220615.0,17.14,17.15,17.1,17.12,220615.0
2022-07-22 14:15:00,17.11,17.12,17.08,17.09,220903.0,17.11,17.12,17.08,17.09,220903.0
2022-07-22 14:20:00,17.09,17.11,17.07,17.07,410013.0,17.09,17.11,17.07,17.07,410013.0
2022-07-22 14:25:00,17.07,17.09,17.07,17.08,201644.0,17.07,17.09,17.07,17.08,201644.0
2022-07-22 14:30:00,17.08,17.1,17.07,17.08,159323.0,17.08,17.1,17.07,17.08,159323.0
2022-07-22 14:35:00,17.09,17.15,17.09,17.15,397043.0,17.09,17.15,17.09,17.15,397043.0
2022-07-22 14:40:00,17.15,17.15,17.1,17.11,187993.0,17.15,17.15,17.1,17.11,187993.0
2022-07-22 14:45:00,17.11,17.12,17.1,17.12,129549.0,17.11,17.12,17.1,17.12,129549.0
2022-07-22 14:50:00,17.12,17.13,17.11,17.13,161332.0,17.12,17.13,17.11,17.13,161332.0
2022-07-22 14:55:00,17.12,17.13,17.1,17.12,90935.0,17.12,17.13,17.1,17.12,90935.0
2022-07-22 15:00:00,17.11,17.11,17.09,17.1,202454.0,17.11,17.11,17.09,17.1,202454.0
2022-07-22 15:05:00,17.09,17.1,17.08,17.09,101898.0,17.09,17.1,17.08,17.09,101898.0
2022-07-22 15:10:00,17.1,17.12,17.08,17.12,184885.0,17.1,17.12,17.08,17.12,184885.0
2022-07-22 15:15:00,17.11,17.11,17.09,17.1,92386.0,17.11,17.11,17.09,17.1,92386.0
2022-07-22 15:20:00,17.11,17.11,17.09,17.11,122016.0,17.11,17.11,17.09,17.11,122016.0
2022-07-22 15:25:00,17.11,17.11,17.09,17.1,134220.0,17.11,17.11,17.09,17.1,134220.0
2022-07-22 15:30:00,17.1,17.1,17.09,17.1,84689.0,17.1,17.1,17.09,17.1,84689.0
2022-07-22 15:35:00,17.1,17.11,17.09,17.11,53075.0,17.1,17.11,17.09,17.11,53075.0
2022-07-22 15:40:00,17.1,17.11,17.1,17.1,123271.0,17.1,17.11,17.1,17.1,123271.0
2022-07-22 15:45:00,17.1,17.11,17.08,17.09,300465.0,17.1,17.11,17.08,17.09,300465.0
2022-07-22 15:50:00,17.09,17.11,17.08,17.11,282171.0,17.09,17.11,17.08,17.11,282171.0
2022-07-22 15:55:00,17.11,17.14,17.1,17.14,385862.0,17.11,17.14,17.1,17.14,385862.0
2022-07-25 09:30:00,17.06,17.08,17.0,17.01,720596.0,17.06,17.08,17.0,17.01,720596.0
2022-07-25 09:35:00,17.01,17.01,16.89,16.93,1265044.0,17.01,17.01,16.89,16.93,1265044.0
2022-07-25 09:40:00,16.92,16.98,16.92,16.97,517147.0,16.92,16.98,16.92,16.97,517147.0
2022-07-25 09:45:00,16.96,16.98,16.93,16.98,236714.0,16.96,16.98,16.93,16.98,236714.0
2022-07-25 09:50:00,16.99,17.02,16.98,17.0,388644.0,16.99,17.02,16.98,17.0,388644.0
2022-07-25 09:55:00,17.0,17.01,16.98,16.99,104254.0,17.0,17.01,16.98,16.99,104254.0
2022-07-25 10:00:00,16.99,17.01,16.98,16.99,440992.0,16.99,17.01,16.98,16.99,440992.0
2022-07-25 10:05:00,16.99,17.0,16.94,16.97,475669.0,16.99,17.0,16.94,16.97,475669.0
2022-07-25 10:10:00,16.96,16.97,16.92,16.93,334834.0,16.96,16.97,16.92,16.93,334834.0
2022-07-25 10:15:00,16.92,16.94,16.91,16.92,297733.0,16.92,16.94,16.91,16.92,297733.0
2022-07-25 10:20:00,16.92,16.93,16.89,16.89,497106.0,16.92,16.93,16.89,16.89,497106.0
2022-07-25 10:25:00,16.89,16.95,16.88,16.95,503068.0,16.89,16.95,16.88,16.95,503068.0
2022-07-25 10:30:00,16.94,16.95,16.92,16.93,128461.0,16.94,16.95,16.92,16.93,128461.0
2022-07-25 10:35:00,16.92,16.94,16.9,16.93,148545.0,16.92,16.94,16.9,16.93,148545.0
2022-07-25 10:40:00,16.93,16.98,16.91,16.94,453793.0,16.93,16.98,16.91,16.94,453793.0
2022-07-25 10:45:00,16.94,16.96,16.93,16.95,104397.0,16.94,16.96,16.93,16.95,104397.0
2022-07-25 10:50:00,16.95,16.95,16.92,16.93,162379.0,16.95,16.95,16.92,16.93,162379.0
2022-07-25 10:55:00,16.93,16.96,16.91,16.93,274941.0,16.93,16.96,16.91,16.93,274941.0
2022-07-25 11:00:00,16.94,16.97,16.92,16.96,447464.0,16.94,16.97,16.92,16.96,447464.0
2022-07-25 11:05:00,16.96,16.98,16.94,16.98,488281.0,16.96,16.98,16.94,16.98,488281.0
2022-07-25 11:10:00,16.98,16.98,16.95,16.96,233977.0,16.98,16.98,16.95,16.96,233977.0
2022-07-25 11:15:00,16.96,16.98,16.95,16.98,304500.0,16.96,16.98,16.95,16.98,304500.0
2022-07-25 11:20:00,16.98,16.99,16.97,16.98,295019.0,16.98,16.99,16.97,16.98,295019.0
2022-07-25 11:25:00,16.98,16.99,16.97,16.98,200955.0,16.98,16.99,16.97,16.98,200955.0
2022-07-25 11:30:00,16.98,17.01,16.98,16.98,222920.0,16.98,17.01,16.98,16.98,222920.0
2022-07-25 11:35:00,16.98,17.01,16.98,16.99,310357.0,16.98,17.01,16.98,16.99,310357.0
2022-07-25 11:40:00,17.0,17.01,16.99,17.01,153070.0,17.0,17.01,16.99,17.01,153070.0
2022-07-25 11:45:00,17.0,17.01,16.97,16.99,219162.0,17.0,17.01,16.97,16.99,219162.0
2022-07-25 11:50:00,16.99,16.99,16.97,16.98,199227.0,16.99,16.99,16.97,16.98,199227.0
2022-07-25 11:55:00,16.98,17.0,16.97,16.99,226971.0,16.98,17.0,16.97,16.99,226971.0
2022-07-25 12:00:00,16.98,17.0,16.98,17.0,142228.0,16.98,17.0,16.98,17.0,142228.0
2022-07-25 12:05:00,17.0,17.0,16.98,16.99,214638.0,17.0,17.0,16.98,16.99,214638.0
2022-07-25 12:10:00,16.99,17.0,16.97,16.98,114892.0,16.99,17.0,16.97,16.98,114892.0
2022-07-25 12:15:00,16.98,17.0,16.97,16.98,264161.0,16.98,17.0,16.97,16.98,264161.0
2022-07-25 12:20:00,16.98,17.0,16.98,17.0,189904.0,16.98,17.0,16.98,17.0,189904.0
2022-07-25 12:25:00,16.99,17.01,16.99,17.01,68558.0,16.99,17.01,16.99,17.01,68558.0
2022-07-25 12:30:00,17.01,17.02,17.0,17.01,65927.0,17.01,17.02,17.0,17.01,65927.0
2022-07-25 12:35:00,17.0,17.01,16.99,17.0,390868.0,17.0,17.01,16.99,17.0,390868.0
2022-07-25 12:40:00,17.0,17.01,16.99,17.0,109124.0,17.0,17.01,16.99,17.0,109124.0
2022-07-25 12:45:00,17.01,17.02,17.0,17.02,129265.0,17.01,17.02,17.0,17.02,129265.0
2022-07-25 12:50:00,17.01,17.02,17.0,17.0,316271.0,17.01,17.02,17.0,17.0,316271.0
2022-07-25 12:55:00,17.0,17.01,16.99,17.01,116130.0,17.0,17.01,16.99,17.01,116130.0
2022-07-25 13:00:00,17.0,17.02,17.0,17.02,270958.0,17.0,17.02,17.0,17.02,270958.0
2022-07-25 13:05:00,17.01,17.02,17.0,17.02,253548.0,17.01,17.02,17.0,17.02,253548.0
2022-07-25 13:10:00,17.02,17.03,17.01,17.02,267536.0,17.02,17.03,17.01,17.02,267536.0
2022-07-25 13:15:00,17.02,17.02,17.01,17.02,28801.0,17.02,17.02,17.01,17.02,28801.0
2022-07-25 13:20:00,17.02,17.02,17.0,17.01,266842.0,17.02,17.02,17.0,17.01,266842.0
2022-07-25 13:25:00,17.01,17.03,17.01,17.03,170276.0,17.01,17.03,17.01,17.03,170276.0
2022-07-25 13:30:00,17.03,17.04,17.02,17.03,211069.0,17.03,17.04,17.02,17.03,211069.0
2022-07-25 13:35:00,17.03,17.03,17.01,17.02,120969.0,17.03,17.03,17.01,17.02,120969.0
2022-07-25 13:40:00,17.02,17.02,17.01,17.01,23397.0,17.02,17.02,17.01,17.01,23397.0
2022-07-25 13:45:00,17.02,17.03,17.01,17.03,161737.0,17.02,17.03,17.01,17.03,161737.0
2022-07-25 13:50:00,17.03,17.03,17.0,17.01,189177.0,17.03,17.03,17.0,17.01,189177.0
2022-07-25 13:55:00,17.01,17.02,17.0,17.01,176394.0,17.01,17.02,17.0,17.01,176394.0
2022-07-25 14:00:00,17.01,17.02,16.99,17.0,211616.0,17.01,17.02,16.99,17.0,211616.0
2022-07-25 14:05:00,17.0,17.01,16.98,16.98,185398.0,17.0,17.01,16.98,16.98,185398.0
2022-07-25 14:10:00,16.99,17.02,16.99,17.02,185750.0,16.99,17.02,16.99,17.02,185750.0
2022-07-25 14:15:00,17.01,17.02,17.0,17.0,114992.0,17.01,17.02,17.0,17.0,114992.0
2022-07-25 14:20:00,17.0,17.01,17.0,17.0,60361.0,17.0,17.01,17.0,17.0,60361.0
2022-07-25 14:25:00,17.0,17.01,17.0,17.01,38373.0,17.0,17.01,17.0,17.01,38373.0
2022-07-25 14:30:00,17.01,17.01,16.99,16.99,103824.0,17.01,17.01,16.99,16.99,103824.0
2022-07-25 14:35:00,17.0,17.0,16.99,17.0,50905.0,17.0,17.0,16.99,17.0,50905.0
2022-07-25 14:40:00,17.0,17.0,16.99,16.99,35232.0,17.0,17.0,16.99,16.99,35232.0
2022-07-25 14:45:00,16.99,17.0,16.97,16.98,159834.0,16.99,17.0,16.97,16.98,159834.0
2022-07-25 14:50:00,16.98,16.99,16.97,16.97,182789.0,16.98,16.99,16.97,16.97,182789.0
2022-07-25 14:55:00,16.97,16.98,16.96,16.97,789870.0,16.97,16.98,16.96,16.97,789870.0
2022-07-25 15:00:00,16.97,16.98,16.96,16.97,389865.0,16.97,16.98,16.96,16.97,389865.0
2022-07-25 15:05:00,16.98,16.99,16.97,16.99,142966.0,16.98,16.99,16.97,16.99,142966.0
2022-07-25 15:10:00,16.99,16.99,16.97,16.98,246176.0,16.99,16.99,16.97,16.98,246176.0
2022-07-25 15:15:00,16.98,16.99,16.97,16.97,132294.0,16.98,16.99,16.97,16.97,132294.0
2022-07-25 15:20:00,16.98,16.99,16.97,16.98,174975.0,16.98,16.99,16.97,16.98,174975.0
2022-07-25 15:25:00,16.98,16.99,16.98,16.98,54322.0,16.98,16.99,16.98,16.98,54322.0
2022-07-25 15:30:00,16.98,16.99,16.97,16.98,229480.0,16.98,16.99,16.97,16.98,229480.0
2022-07-25 15:35:00,16.98,17.0,16.98,17.0,183995.0,16.98,17.0,16.98,17.0,183995.0
2022-07-25 15:40:00,17.0,17.01,16.99,16.99,337955.0,17.0,17.01,16.99,16.99,337955.0
2022-07-25 15:45:00,17.0,17.02,16.98,17.01,842588.0,17.0,17.02,16.98,17.01,842588.0
2022-07-25 15:50:00,17.01,17.02,17.0,17.0,225505.0,17.01,17.02,17.0,17.0,225505.0
2022-07-25 15:55:00,17.01,17.01,16.98,16.99,950361.0,17.01,17.01,16.98,16.99,950361.0
2022-07-26 09:30:00,17.16,17.19,17.14,17.16,570182.0,17.16,17.19,17.14,17.16,570182.0
2022-07-26 09:35:00,17.16,17.23,17.15,17.22,497643.0,17.16,17.23,17.15,17.22,497643.0
2022-07-26 09:40:00,17.23,17.26,17.21,17.26,355256.0,17.23,17.26,17.21,17.26,355256.0
2022-07-26 09:45:00,17.26,17.27,17.2,17.21,197369.0,17.26,17.27,17.2,17.21,197369.0
2022-07-26 09:50:00,17.2,17.24,17.2,17.24,106442.0,17.2,17.24,17.2,17.24,106442.0
2022-07-26 09:55:00,17.23,17.26,17.21,17.22,323035.0,17.23,17.26,17.21,17.22,323035.0
2022-07-26 10:00:00,17.22,17.24,17.17,17.18,187782.0,17.22,17.24,17.17,17.18,187782.0
2022-07-26 10:05:00,17.19,17.19,17.15,17.17,203633.0,17.19,17.19,17.15,17.17,203633.0
2022-07-26 10:10:00,17.18,17.19,17.16,17.18,294484.0,17.18,17.19,17.16,17.18,294484.0
2022-07-26 10:15:00,17.18,17.2,17.17,17.19,247364.0,17.18,17.2,17.17,17.19,247364.0
2022-07-26 10:20:00,17.19,17.21,17.18,17.19,199868.0,17.19,17.21,17.18,17.19,199868.0
2022-07-26 10:25:00,17.19,17.21,17.18,17.2,167049.0,17.19,17.21,17.18,17.2,167049.0
2022-07-26 10:30:00,17.2,17.22,17.19,17.2,318544.0,17.2,17.22,17.19,17.2,318544.0
2022-07-26 10:35:00,17.2,17.2,17.18,17.18,223065.0,17.2,17.2,17.18,17.18,223065.0
2022-07-26 10:40:00,17.18,17.19,17.16,17.16,330278.0,17.18,17.19,17.16,17.16,330278.0
2022-07-26 10:45:00,17.17,17.18,17.11,17.14,337940.0,17.17,17.18,17.11,17.14,337940.0
2022-07-26 10:50:00,17.14,17.16,17.13,17.15,368506.0,17.14,17.16,17.13,17.15,368506.0
2022-07-26 10:55:00,17.15,17.19,17.14,17.19,415311.0,17.15,17.19,17.14,17.19,415311.0
2022-07-26 11:00:00,17.19,17.21,17.18,17.2,230149.0,17.19,17.21,17.18,17.2,230149.0
2022-07-26 11:05:00,17.2,17.2,17.17,17.17,147687.0,17.2,17.2,17.17,17.17,147687.0
2022-07-26 11:10:00,17.17,17.18,17.16,17.18,363361.0,17.17,17.18,17.16,17.18,363361.0
2022-07-26 11:15:00,17.18,17.2,17.17,17.19,286206.0,17.18,17.2,17.17,17.19,286206.0
2022-07-26 11:20:00,17.19,17.19,17.17,17.18,292881.0,17.19,17.19,17.17,17.18,292881.0
2022-07-26 11:25:00,17.18,17.19,17.16,17.18,417503.0,17.18,17.19,17.16,17.18,417503.0
2022-07-26 11:30:00,17.17,17.18,17.14,17.16,300821.0,17.17,17.18,17.14,17.16,300821.0
2022-07-26 11:35:00,17.15,17.16,17.13,17.14,265213.0,17.15,17.16,17.13,17.14,265213.0
2022-07-26 11:40:00,17.14,17.16,17.13,17.14,284874.0,17.14,17.16,17.13,17.14,284874.0
2022-07-26 11:45:00,17.14,17.14,17.13,17.14,82880.0,17.14,17.14,17.13,17.14,82880.0
2022-07-26 11:50:00,17.13,17.14,17.12,17.14,289591.0,17.13,17.14,17.12,17.14,289591.0
2022-07-26 11:55:00,17.14,17.14,17.12,17.13,456976.0,17.14,17.14,17.12,17.13,456976.0
2022-07-26 12:00:00,17.14,17.16,17.13,17.16,342977.0,17.14,17.16,17.13,17.16,342977.0
2022-07-26 12:05:00,17.16,17.17,17.14,17.17,255739.0,17.16,17.17,17.14,17.17,255739.0
2022-07-26 12:10:00,17.17,17.17,17.16,17.16,155977.0,17.17,17.17,17.16,17.16,155977.0
2022-07-26 12:15:00,17.17,17.19,17.16,17.19,165318.0,17.17,17.19,17.16,17.19,165318.0
2022-07-26 12:20:00,17.19,17.19,17.16,17.18,275263.0,17.19,17.19,17.16,17.18,275263.0
2022-07-26 12:25:00,17.17,17.18,17.17,17.18,94211.0,17.17,17.18,17.17,17.18,94211.0
2022-07-26 12:30:00,17.18,17.18,17.17,17.18,175070.0,17.18,17.18,17.17,17.18,175070.0
2022-07-26 12:35:00,17.18,17.18,17.16,17.16,76182.0,17.18,17.18,17.16,17.16,76182.0
2022-07-26 12:40:00,17.17,17.18,17.16,17.18,144535.0,17.17,17.18,17.16,17.18,144535.0
2022-07-26 12:45:00,17.18,17.19,17.17,17.19,161247.0,17.18,17.19,17.17,17.19,161247.0
2022-07-26 12:50:00,17.19,17.19,17.18,17.19,56758.0,17.19,17.19,17.18,17.19,56758.0
2022-07-26 12:55:00,17.19,17.19,17.18,17.19,39932.0,17.19,17.19,17.18,17.19,39932.0
2022-07-26 13:00:00,17.18,17.19,17.17,17.18,178700.0,17.18,17.19,17.17,17.18,178700.0
2022-07-26 13:05:00,17.19,17.19,17.15,17.17,392218.0,17.19,17.19,17.15,17.17,392218.0
2022-07-26 13:10:00,17.16,17.17,17.16,17.17,84158.0,17.16,17.17,17.16,17.17,84158.0
2022-07-26 13:15:00,17.17,17.18,17.16,17.18,123092.0,17.17,17.18,17.16,17.18,123092.0
2022-07-26 13:20:00,17.18,17.18,17.17,17.18,170316.0,17.18,17.18,17.17,17.18,170316.0
2022-07-26 13:25:00,17.18,17.18,17.16,17.18,124322.0,17.18,17.18,17.16,17.18,124322.0
2022-07-26 13:30:00,17.17,17.18,17.15,17.16,118365.0,17.17,17.18,17.15,17.16,118365.0
2022-07-26 13:35:00,17.16,17.17,17.15,17.16,188284.0,17.16,17.17,17.15,17.16,188284.0
2022-07-26 13:40:00,17.16,17.17,17.15,17.17,97705.0,17.16,17.17,17.15,17.17,97705.0
2022-07-26 13:45:00,17.16,17.18,17.15,17.16,339131.0,17.16,17.18,17.15,17.16,339131.0
2022-07-26 13:50:00,17.17,17.19,17.16,17.19,143757.0,17.17,17.19,17.16,17.19,143757.0
2022-07-26 13:55:00,17.19,17.19,17.18,17.19,41998.0,17.19,17.19,17.18,17.19,41998.0
2022-07-26 14:00:00,17.19,17.21,17.18,17.21,193554.0,17.19,17.21,17.18,17.21,193554.0
2022-07-26 14:05:00,17.21,17.21,17.18,17.19,203417.0,17.21,17.21,17.18,17.19,203417.0
2022-07-26 14:10:00,17.19,17.2,17.18,17.2,70582.0,17.19,17.2,17.18,17.2,70582.0
2022-07-26 14:15:00,17.2,17.2,17.18,17.19,110971.0,17.2,17.2,17.18,17.19,110971.0
2022-07-26 14:20:00,17.18,17.18,17.16,17.17,173068.0,17.18,17.18,17.16,17.17,173068.0
2022-07-26 14:25:00,17.18,17.18,17.17,17.18,54227.0,17.18,17.18,17.17,17.18,54227.0
2022-07-26 14:30:00,17.17,17.18,17.16,17.16,73525.0,17.17,17.18,17.16,17.16,73525.0
2022-07-26 14:35:00,17.16,17.17,17.15,17.16,177414.0,17.16,17.17,17.15,17.16,177414.0
2022-07-26 14:40:00,17.16,17.18,17.15,17.16,128250.0,17.16,17.18,17.15,17.16,128250.0
2022-07-26 14:45:00,17.16,17.17,17.15,17.17,114979.0,17.16,17.17,17.15,17.17,114979.0
2022-07-26 14:50:00,17.16,17.17,17.15,17.16,123462.0,17.16,17.17,17.15,17.16,123462.0
2022-07-26 14:55:00,17.16,17.17,17.16,17.16,94511.0,17.16,17.17,17.16,17.16,94511.0
2022-07-26 15:00:00,17.17,17.18,17.16,17.17,131179.0,17.17,17.18,17.16,17.17,131179.0
2022-07-26 15:05:00,17.18,17.18,17.16,17.17,144639.0,17.18,17.18,17.16,17.17,144639.0
2022-07-26 15:10:00,17.16,17.18,17.16,17.18,161684.0,17.16,17.18,17.16,17.18,161684.0
2022-07-26 15:15:00,17.17,17.18,17.17,17.17,101907.0,17.17,17.18,17.17,17.17,101907.0
2022-07-26 15:20:00,17.17,17.18,17.17,17.18,67058.0,17.17,17.18,17.17,17.18,67058.0
2022-07-26 15:25:00,17.17,17.18,17.17,17.17,65156.0,17.17,17.18,17.17,17.17,65156.0
2022-07-26 15:30:00,17.18,17.18,17.17,17.17,83225.0,17.18,17.18,17.17,17.17,83225.0
2022-07-26 15:35:00,17.17,17.18,17.17,17.18,34484.0,17.17,17.18,17.17,17.18,34484.0
2022-07-26 15:40:00,17.18,17.18,17.16,17.16,94427.0,17.18,17.18,17.16,17.16,94427.0
2022-07-26 15:45:00,17.16,17.17,17.16,17.16,60636.0,17.16,17.17,17.16,17.16,60636.0
2022-07-26 15:50:00,17.16,17.17,17.15,17.17,194066.0,17.16,17.17,17.15,17.17,194066.0
2022-07-26 15:55:00,17.16,17.17,17.15,17.16,307158.0,17.16,17.17,17.15,17.16,307158.0
2022-07-27 09:30:00,17.17,17.2,17.15,17.16,490361.0,17.17,17.2,17.15,17.16,490361.0
2022-07-27 09:35:00,17.16,17.19,17.15,17.18,322707.0,17.16,17.19,17.15,17.18,322707.0
2022-07-27 09:40:00,17.19,17.19,17.13,17.14,173719.0,17.19,17.19,17.13,17.14,173719.0
2022-07-27 09:45:00,17.14,17.16,17.11,17.12,398562.0,17.14,17.16,17.11,17.12,398562.0
2022-07-27 09:50:00,17.13,17.14,17.09,17.09,437766.0,17.13,17.14,17.09,17.09,437766.0
2022-07-27 09:55:00,17.08,17.11,17.04,17.07,682850.0,17.08,17.11,17.04,17.07,682850.0
2022-07-27 10:00:00,17.08,17.1,17.02,17.06,650421.0,17.08,17.1,17.02,17.06,650421.0
2022-07-27 10:05:00,17.06,17.07,17.01,17.03,183526.0,17.06,17.07,17.01,17.03,183526.0
2022-07-27 10:10:00,17.03,17.04,17.01,17.01,184665.0,17.03,17.04,17.01,17.01,184665.0
2022-07-27 10:15:00,17.01,17.06,17.01,17.04,349995.0,17.01,17.06,17.01,17.04,349995.0
2022-07-27 10:20:00,17.04,17.06,17.03,17.04,325985.0,17.04,17.06,17.03,17.04,325985.0
2022-07-27 10:25:00,17.05,17.05,17.03,17.03,148307.0,17.05,17.05,17.03,17.03,148307.0
2022-07-27 10:30:00,17.04,17.05,17.03,17.03,234933.0,17.04,17.05,17.03,17.03,234933.0
2022-07-27 10:35:00,17.04,17.07,17.03,17.05,267383.0,17.04,17.07,17.03,17.05,267383.0
2022-07-27 10:40:00,17.05,17.07,17.04,17.05,367710.0,17.05,17.07,17.04,17.05,367710.0
2022-07-27 10:45:00,17.05,17.11,17.05,17.1,285981.0,17.05,17.11,17.05,17.1,285981.0
2022-07-27 10:50:00,17.1,17.15,17.1,17.14,283427.0,17.1,17.15,17.1,17.14,283427.0
2022-07-27 10:55:00,17.14,17.2,17.14,17.18,683414.0,17.14,17.2,17.14,17.18,683414.0
2022-07-27 11:00:00,17.19,17.2,17.16,17.16,626509.0,17.19,17.2,17.16,17.16,626509.0
2022-07-27 11:05:00,17.16,17.18,17.16,17.16,169403.0,17.16,17.18,17.16,17.16,169403.0
2022-07-27 11:10:00,17.16,17.18,17.14,17.16,288136.0,17.16,17.18,17.14,17.16,288136.0
2022-07-27 11:15:00,17.16,17.21,17.15,17.2,373685.0,17.16,17.21,17.15,17.2,373685.0
2022-07-27 11:20:00,17.2,17.21,17.18,17.19,261400.0,17.2,17.21,17.18,17.19,261400.0
2022-07-27 11:25:00,17.19,17.2,17.17,17.18,296956.0,17.19,17.2,17.17,17.18,296956.0
2022-07-27 11:30:00,17.18,17.21,17.17,17.21,381589.0,17.18,17.21,17.17,17.21,381589.0
2022-07-27 11:35:00,17.21,17.22,17.19,17.2,237476.0,17.21,17.22,17.19,17.2,237476.0
2022-07-27 11:40:00,17.2,17.21,17.18,17.19,96606.0,17.2,17.21,17.18,17.19,96606.0
2022-07-27 11:45:00,17.19,17.22,17.18,17.21,266670.0,17.19,17.22,17.18,17.21,266670.0
2022-07-27 11:50:00,17.21,17.22,17.19,17.2,224010.0,17.21,17.22,17.19,17.2,224010.0
2022-07-27 11:55:00,17.2,17.21,17.19,17.2,304916.0,17.2,17.21,17.19,17.2,304916.0
2022-07-27 12:00:00,17.2,17.21,17.18,17.2,307537.0,17.2,17.21,17.18,17.2,307537.0
2022-07-27 12:05:00,17.2,17.2,17.17,17.19,158340.0,17.2,17.2,17.17,17.19,158340.0
2022-07-27 12:10:00,17.19,17.2,17.18,17.2,88336.0,17.19,17.2,17.18,17.2,88336.0
2022-07-27 12:15:00,17.2,17.2,17.17,17.18,188197.0,17.2,17.2,17.17,17.18,188197.0
2022-07-27 12:20:00,17.19,17.19,17.17,17.18,67728.0,17.19,17.19,17.17,17.18,67728.0
2022-07-27 12:25:00,17.18,17.19,17.17,17.19,309694.0,17.18,17.19,17.17,17.19,309694.0
2022-07-27 12:30:00,17.19,17.19,17.17,17.18,386913.0,17.19,17.19,17.17,17.18,386913.0
2022-07-27 12:35:00,17.18,17.19,17.17,17.18,120403.0,17.18,17.19,17.17,17.18,120403.0
2022-07-27 12:40:00,17.18,17.2,17.18,17.19,81442.0,17.18,17.2,17.18,17.19,81442.0
2022-07-27 12:45:00,17.19,17.21,17.19,17.21,175750.0,17.19,17.21,17.19,17.21,175750.0
2022-07-27 12:50:00,17.2,17.22,17.2,17.21,188939.0,17.2,17.22,17.2,17.21,188939.0
2022-07-27 12:55:00,17.21,17.22,17.21,17.21,146596.0,17.21,17.22,17.21,17.21,146596.0
2022-07-27 13:00:00,17.21,17.22,17.2,17.22,121748.0,17.21,17.22,17.2,17.22,121748.0
2022-07-27 13:05:00,17.22,17.22,17.21,17.22,52654.0,17.22,17.22,17.21,17.22,52654.0
2022-07-27 13:10:00,17.22,17.24,17.21,17.23,286742.0,17.22,17.24,17.21,17.23,286742.0
2022-07-27 13:15:00,17.23,17.23,17.22,17.23,58782.0,17.23,17.23,17.22,17.23,58782.0
2022-07-27 13:20:00,17.23,17.23,17.21,17.21,77837.0,17.23,17.23,17.21,17.21,77837.0
2022-07-27 13:25:00,17.22,17.22,17.21,17.21,49291.0,17.22,17.22,17.21,17.21,49291.0
2022-07-27 13:30:00,17.22,17.22,17.2,17.21,137399.0,17.22,17.22,17.2,17.21,137399.0
2022-07-27 13:35:00,17.2,17.21,17.2,17.2,270642.0,17.2,17.21,17.2,17.2,270642.0
2022-07-27 13:40:00,17.2,17.23,17.2,17.22,235762.0,17.2,17.23,17.2,17.22,235762.0
2022-07-27 13:45:00,17.23,17.23,17.21,17.21,80381.0,17.23,17.23,17.21,17.21,80381.0
2022-07-27 13:50:00,17.21,17.25,17.21,17.24,132422.0,17.21,17.25,17.21,17.24,132422.0
2022-07-27 13:55:00,17.24,17.28,17.24,17.27,419120.0,17.24,17.28,17.24,17.27,419120.0
2022-07-27 14:00:00,17.27,17.4,17.23,17.34,625768.0,17.27,17.4,17.23,17.34,625768.0
2022-07-27 14:05:00,17.34,17.34,17.26,17.31,384478.0,17.34,17.34,17.26,17.31,384478.0
2022-07-27 14:10:00,17.3,17.36,17.3,17.31,332362.0,17.3,17.36,17.3,17.31,332362.0
2022-07-27 14:15:00,17.32,17.35,17.32,17.34,117290.0,17.32,17.35,17.32,17.34,117290.0
2022-07-27 14:20:00,17.35,17.36,17.32,17.33,268257.0,17.35,17.36,17.32,17.33,268257.0
2022-07-27 14:25:00,17.33,17.36,17.32,17.34,326330.0,17.33,17.36,17.32,17.34,326330.0
2022-07-27 14:30:00,17.34,17.36,17.21,17.23,917196.0,17.34,17.36,17.21,17.23,917196.0
2022-07-27 14:35:00,17.23,17.4,17.23,17.38,3500197.0,17.23,17.4,17.23,17.38,3500197.0
2022-07-27 14:40:00,17.38,17.5,17.38,17.47,3251966.0,17.38,17.5,17.38,17.47,3251966.0
2022-07-27 14:45:00,17.49,17.53,17.47,17.53,1361801.0,17.49,17.53,17.47,17.53,1361801.0
2022-07-27 14:50:00,17.53,17.64,17.51,17.61,1372868.0,17.53,17.64,17.51,17.61,1372868.0
2022-07-27 14:55:00,17.61,17.63,17.51,17.54,1253977.0,17.61,17.63,17.51,17.54,1253977.0
2022-07-27 15:00:00,17.54,17.59,17.49,17.58,746747.0,17.54,17.59,17.49,17.58,746747.0
2022-07-27 15:05:00,17.59,17.62,17.56,17.61,669118.0,17.59,17.62,17.56,17.61,669118.0
2022-07-27 15:10:00,17.61,17.64,17.6,17.63,900626.0,17.61,17.64,17.6,17.63,900626.0
2022-07-27 15:15:00,17.63,17.65,17.6,17.62,445530.0,17.63,17.65,17.6,17.62,445530.0
2022-07-27 15:20:00,17.62,17.65,17.6,17.64,674587.0,17.62,17.65,17.6,17.64,674587.0
2022-07-27 15:25:00,17.64,17.65,17.62,17.64,296463.0,17.64,17.65,17.62,17.64,296463.0
2022-07-27 15:30:00,17.63,17.65,17.61,17.63,602676.0,17.63,17.65,17.61,17.63,602676.0
2022-07-27 15:35:00,17.63,17.63,17.58,17.59,592311.0,17.63,17.63,17.58,17.59,592311.0
2022-07-27 15:40:00,17.58,17.62,17.57,17.57,543313.0,17.58,17.62,17.57,17.57,543313.0
2022-07-27 15:45:00,17.57,17.59,17.56,17.57,406865.0,17.57,17.59,17.56,17.57,406865.0
2022-07-27 15:50:00,17.57,17.61,17.57,17.6,520426.0,17.57,17.61,17.57,17.6,520426.0
2022-07-27 15:55:00,17.61,17.61,17.57,17.59,723440.0,17.61,17.61,17.57,17.59,723440.0
2022-07-28 09:30:00,18.16,18.23,18.16,18.21,2151664.0,18.16,18.23,18.16,18.21,2151664.0
2022-07-28 09:35:00,18.21,18.26,18.2,18.22,724647.0,18.21,18.26,18.2,18.22,724647.0
2022-07-28 09:40:00,18.23,18.27,18.21,18.23,801493.0,18.23,18.27,18.21,18.23,801493.0
2022-07-28 09:45:00,18.23,18.23,18.16,18.19,1136956.0,18.23,18.23,18.16,18.19,1136956.0
2022-07-28 09:50:00,18.19,18.21,18.1,18.11,738900.0,18.19,18.21,18.1,18.11,738900.0
2022-07-28 09:55:00,18.11,18.19,18.09,18.16,731785.0,18.11,18.19,18.09,18.16,731785.0
2022-07-28 10:00:00,18.16,18.2,18.15,18.17,1108766.0,18.16,18.2,18.15,18.17,1108766.0
2022-07-28 10:05:00,18.16,18.18,18.11,18.16,955747.0,18.16,18.18,18.11,18.16,955747.0
2022-07-28 10:10:00,18.16,18.16,18.1,18.11,619741.0,18.16,18.16,18.1,18.11,619741.0
2022-07-28 10:15:00,18.12,18.13,18.1,18.11,221094.0,18.12,18.13,18.1,18.11,221094.0
2022-07-28 10:20:00,18.11,18.12,18.07,18.11,576404.0,18.11,18.12,18.07,18.11,576404.0
2022-07-28 10:25:00,18.12,18.12,18.06,18.12,261331.0,18.12,18.12,18.06,18.12,261331.0
2022-07-28 10:30:00,18.12,18.15,18.1,18.15,351398.0,18.12,18.15,18.1,18.15,351398.0
2022-07-28 10:35:00,18.15,18.2,18.14,18.19,151181.0,18.15,18.2,18.14,18.19,151181.0
2022-07-28 10:40:00,18.19,18.2,18.16,18.2,247408.0,18.19,18.2,18.16,18.2,247408.0
2022-07-28 10:45:00,18.19,18.23,18.18,18.23,312432.0,18.19,18.23,18.18,18.23,312432.0
2022-07-28 10:50:00,18.23,18.26,18.2,18.24,497601.0,18.23,18.26,18.2,18.24,497601.0
2022-07-28 10:55:00,18.24,18.27,18.23,18.26,325609.0,18.24,18.27,18.23,18.26,325609.0
2022-07-28 11:00:00,18.26,18.29,18.24,18.27,365497.0,18.26,18.29,18.24,18.27,365497.0
2022-07-28 11:05:00,18.27,18.28,18.23,18.25,596895.0,18.27,18.28,18.23,18.25,596895.0
2022-07-28 11:10:00,18.25,18.26,18.21,18.25,346326.0,18.25,18.26,18.21,18.25,346326.0
2022-07-28 11:15:00,18.25,18.28,18.22,18.25,432181.0,18.25,18.28,18.22,18.25,432181.0
2022-07-28 11:20:00,18.25,18.3,18.24,18.3,503470.0,18.25,18.3,18.24,18.3,503470.0
2022-07-28 11:25:00,18.3,18.33,18.29,18.32,515325.0,18.3,18.33,18.29,18.32,515325.0
2022-07-28 11:30:00,18.32,18.33,18.29,18.3,331114.0,18.32,18.33,18.29,18.3,331114.0
2022-07-28 11:35:00,18.3,18.32,18.27,18.29,626314.0,18.3,18.32,18.27,18.29,626314.0
2022-07-28 11:40:00,18.29,18.32,18.28,18.32,276334.0,18.29,18.32,18.28,18.32,276334.0
2022-07-28 11:45:00,18.32,18.33,18.3,18.32,285000.0,18.32,18.33,18.3,18.32,285000.0
2022-07-28 11:50:00,18.31,18.33,18.27,18.28,234221.0,18.31,18.33,18.27,18.28,234221.0
2022-07-28 11:55:00,18.28,18.29,18.24,18.25,311195.0,18.28,18.29,18.24,18.25,311195.0
2022-07-28 12:00:00,18.25,18.26,18.22,18.26,212450.0,18.25,18.26,18.22,18.26,212450.0
2022-07-28 12:05:00,18.26,18.27,18.23,18.25,272138.0,18.26,18.27,18.23,18.25,272138.0
2022-07-28 12:10:00,18.25,18.26,18.24,18.24,130548.0,18.25,18.26,18.24,18.24,130548.0
2022-07-28 12:15:00,18.25,18.26,18.24,18.25,302520.0,18.25,18.26,18.24,18.25,302520.0
2022-07-28 12:20:00,18.24,18.27,18.24,18.26,199475.0,18.24,18.27,18.24,18.26,199475.0
2022-07-28 12:25:00,18.27,18.3,18.26,18.3,165321.0,18.27,18.3,18.26,18.3,165321.0
2022-07-28 12:30:00,18.29,18.3,18.27,18.28,443446.0,18.29,18.3,18.27,18.28,443446.0
2022-07-28 12:35:00,18.28,18.32,18.28,18.32,435054.0,18.28,18.32,18.28,18.32,435054.0
2022-07-28 12:40:00,18.32,18.37,18.31,18.37,300475.0,18.32,18.37,18.31,18.37,300475.0
2022-07-28 12:45:00,18.37,18.37,18.35,18.37,233194.0,18.37,18.37,18.35,18.37,233194.0
2022-07-28 12:50:00,18.37,18.37,18.35,18.36,190863.0,18.37,18.37,18.35,18.36,190863.0
2022-07-28 12:55:00,18.35,18.38,18.35,18.37,149942.0,18.35,18.38,18.35,18.37,149942.0
2022-07-28 13:00:00,18.38,18.39,18.34,18.39,483038.0,18.38,18.39,18.34,18.39,483038.0
2022-07-28 13:05:00,18.39,18.4,18.37,18.39,433367.0,18.39,18.4,18.37,18.39,433367.0
2022-07-28 13:10:00,18.39,18.4,18.38,18.39,188342.0,18.39,18.4,18.38,18.39,188342.0
2022-07-28 13:15:00,18.39,18.4,18.36,18.36,392631.0,18.39,18.4,18.36,18.36,392631.0
2022-07-28 13:20:00,18.37,18.37,18.33,18.33,641140.0,18.37,18.37,18.33,18.33,641140.0
2022-07-28 13:25:00,18.34,18.36,18.32,18.36,652588.0,18.34,18.36,18.32,18.36,652588.0
2022-07-28 13:30:00,18.36,18.36,18.34,18.35,160781.0,18.36,18.36,18.34,18.35,160781.0
2022-07-28 13:35:00,18.36,18.37,18.35,18.36,86473.0,18.36,18.37,18.35,18.36,86473.0
2022-07-28 13:40:00,18.36,18.38,18.35,18.36,138014.0,18.36,18.38,18.35,18.36,138014.0
2022-07-28 13:45:00,18.36,18.36,18.34,18.36,86433.0,18.36,18.36,18.34,18.36,86433.0
2022-07-28 13:50:00,18.36,18.37,18.34,18.37,131420.0,18.36,18.37,18.34,18.37,131420.0
2022-07-28 13:55:00,18.36,18.41,18.36,18.41,108547.0,18.36,18.41,18.36,18.41,108547.0
2022-07-28 14:00:00,18.4,18.42,18.39,18.41,176940.0,18.4,18.42,18.39,18.41,176940.0
2022-07-28 14:05:00,18.41,18.42,18.38,18.4,187336.0,18.41,18.42,18.38,18.4,187336.0
2022-07-28 14:10:00,18.39,18.4,18.37,18.39,60493.0,18.39,18.4,18.37,18.39,60493.0
2022-07-28 14:15:00,18.38,18.39,18.37,18.37,91522.0,18.38,18.39,18.37,18.37,91522.0
2022-07-28 14:20:00,18.38,18.38,18.37,18.37,48229.0,18.38,18.38,18.37,18.37,48229.0
2022-07-28 14:25:00,18.38,18.38,18.36,18.37,128322.0,18.38,18.38,18.36,18.37,128322.0
2022-07-28 14:30:00,18.36,18.37,18.35,18.36,85237.0,18.36,18.37,18.35,18.36,85237.0
2022-07-28 14:35:00,18.36,18.37,18.35,18.36,141723.0,18.36,18.37,18.35,18.36,141723.0
2022-07-28 14:40:00,18.37,18.37,18.34,18.35,201795.0,18.37,18.37,18.34,18.35,201795.0
2022-07-28 14:45:00,18.36,18.36,18.35,18.36,48920.0,18.36,18.36,18.35,18.36,48920.0
2022-07-28 14:50:00,18.36,18.39,18.35,18.38,146830.0,18.36,18.39,18.35,18.38,146830.0
2022-07-28 14:55:00,18.39,18.39,18.36,18.39,202594.0,18.39,18.39,18.36,18.39,202594.0
2022-07-28 15:00:00,18.39,18.41,18.39,18.4,231842.0,18.39,18.41,18.39,18.4,231842.0
2022-07-28 15:05:00,18.39,18.41,18.39,18.41,379701.0,18.39,18.41,18.39,18.41,379701.0
2022-07-28 15:10:00,18.41,18.42,18.4,18.42,183512.0,18.41,18.42,18.4,18.42,183512.0
2022-07-28 15:15:00,18.42,18.43,18.39,18.4,459116.0,18.42,18.43,18.39,18.4,459116.0
2022-07-28 15:20:00,18.41,18.41,18.4,18.41,72817.0,18.41,18.41,18.4,18.41,72817.0
2022-07-28 15:25:00,18.41,18.41,18.4,18.41,53801.0,18.41,18.41,18.4,18.41,53801.0
2022-07-28 15:30:00,18.41,18.41,18.4,18.41,67488.0,18.41,18.41,18.4,18.41,67488.0
2022-07-28 15:35:00,18.41,18.42,18.4,18.41,372002.0,18.41,18.42,18.4,18.41,372002.0
2022-07-28 15:40:00,18.41,18.41,18.39,18.39,231433.0,18.41,18.41,18.39,18.39,231433.0
2022-07-28 15:45:00,18.39,18.44,18.39,18.43,523550.0,18.39,18.44,18.39,18.43,523550.0
2022-07-28 15:50:00,18.42,18.43,18.42,18.43,428619.0,18.42,18.43,18.42,18.43,428619.0
2022-07-28 15:55:00,18.43,18.43,18.41,18.42,1148082.0,18.43,18.43,18.41,18.42,1148082.0
2022-07-29 09:30:00,18.43,18.43,18.35,18.38,1792118.0,18.43,18.43,18.35,18.38,1792118.0
2022-07-29 09:35:00,18.37,18.4,18.34,18.36,757971.0,18.37,18.4,18.34,18.36,757971.0
2022-07-29 09:40:00,18.36,18.45,18.36,18.44,522901.0,18.36,18.45,18.36,18.44,522901.0
2022-07-29 09:45:00,18.44,18.48,18.43,18.46,586469.0,18.44,18.48,18.43,18.46,586469.0
2022-07-29 09:50:00,18.46,18.47,18.39,18.41,260430.0,18.46,18.47,18.39,18.41,260430.0
2022-07-29 09:55:00,18.41,18.43,18.39,18.43,392405.0,18.41,18.43,18.39,18.43,392405.0
2022-07-29 10:00:00,18.42,18.47,18.39,18.46,319730.0,18.42,18.47,18.39,18.46,319730.0
2022-07-29 10:05:00,18.47,18.5,18.44,18.46,192974.0,18.47,18.5,18.44,18.46,192974.0
2022-07-29 10:10:00,18.47,18.51,18.47,18.49,351538.0,18.47,18.51,18.47,18.49,351538.0
2022-07-29 10:15:00,18.49,18.52,18.47,18.5,347323.0,18.49,18.52,18.47,18.5,347323.0
2022-07-29 10:20:00,18.51,18.54,18.49,18.51,258989.0,18.51,18.54,18.49,18.51,258989.0
2022-07-29 10:25:00,18.52,18.59,18.52,18.59,204294.0,18.52,18.59,18.52,18.59,204294.0
2022-07-29 10:30:00,18.59,18.59,18.56,18.59,66811.0,18.59,18.59,18.56,18.59,66811.0
2022-07-29 10:35:00,18.59,18.6,18.57,18.58,187461.0,18.59,18.6,18.57,18.58,187461.0
2022-07-29 10:40:00,18.57,18.61,18.56,18.61,186088.0,18.57,18.61,18.56,18.61,186088.0
2022-07-29 10:45:00,18.61,18.68,18.61,18.64,417686.0,18.61,18.68,18.61,18.64,417686.0
2022-07-29 10:50:00,18.64,18.66,18.62,18.64,211647.0,18.64,18.66,18.62,18.64,211647.0
2022-07-29 10:55:00,18.64,18.66,18.61,18.63,313176.0,18.64,18.66,18.61,18.63,313176.0
2022-07-29 11:00:00,18.63,18.65,18.61,18.61,204086.0,18.63,18.65,18.61,18.61,204086.0
2022-07-29 11:05:00,18.62,18.64,18.61,18.64,343741.0,18.62,18.64,18.61,18.64,343741.0
2022-07-29 11:10:00,18.63,18.67,18.61,18.66,221624.0,18.63,18.67,18.61,18.66,221624.0
2022-07-29 11:15:00,18.65,18.66,18.64,18.64,228482.0,18.65,18.66,18.64,18.64,228482.0
2022-07-29 11:20:00,18.65,18.68,18.64,18.64,246383.0,18.65,18.68,18.64,18.64,246383.0
2022-07-29 11:25:00,18.64,18.69,18.64,18.67,277402.0,18.64,18.69,18.64,18.67,277402.0
2022-07-29 11:30:00,18.66,18.68,18.61,18.61,129562.0,18.66,18.68,18.61,18.61,129562.0
2022-07-29 11:35:00,18.61,18.64,18.6,18.64,234346.0,18.61,18.64,18.6,18.64,234346.0
2022-07-29 11:40:00,18.63,18.69,18.63,18.67,213413.0,18.63,18.69,18.63,18.67,213413.0
2022-07-29 11:45:00,18.68,18.71,18.67,18.71,135458.0,18.68,18.71,18.67,18.71,135458.0
2022-07-29 11:50:00,18.7,18.71,18.68,18.7,136170.0,18.7,18.71,18.68,18.7,136170.0
2022-07-29 11:55:00,18.7,18.71,18.67,18.68,235577.0,18.7,18.71,18.67,18.68,235577.0
2022-07-29 12:00:00,18.68,18.69,18.66,18.69,196804.0,18.68,18.69,18.66,18.69,196804.0
2022-07-29 12:05:00,18.69,18.71,18.67,18.68,202268.0,18.69,18.71,18.67,18.68,202268.0
2022-07-29 12:10:00,18.68,18.69,18.66,18.67,169025.0,18.68,18.69,18.66,18.67,169025.0
2022-07-29 12:15:00,18.67,18.68,18.66,18.67,126182.0,18.67,18.68,18.66,18.67,126182.0
2022-07-29 12:20:00,18.67,18.68,18.65,18.66,141802.0,18.67,18.68,18.65,18.66,141802.0
2022-07-29 12:25:00,18.66,18.67,18.65,18.65,28654.0,18.66,18.67,18.65,18.65,28654.0
2022-07-29 12:30:00,18.65,18.66,18.63,18.64,109870.0,18.65,18.66,18.63,18.64,109870.0
2022-07-29 12:35:00,18.64,18.66,18.64,18.65,45462.0,18.64,18.66,18.64,18.65,45462.0
2022-07-29 12:40:00,18.65,18.67,18.63,18.64,279855.0,18.65,18.67,18.63,18.64,279855.0
2022-07-29 12:45:00,18.64,18.65,18.64,18.65,48069.0,18.64,18.65,18.64,18.65,48069.0
2022-07-29 12:50:00,18.64,18.66,18.64,18.65,79930.0,18.64,18.66,18.64,18.65,79930.0
2022-07-29 12:55:00,18.66,18.66,18.65,18.66,50487.0,18.66,18.66,18.65,18.66,50487.0
2022-07-29 13:00:00,18.65,18.66,18.62,18.62,62317.0,18.65,18.66,18.62,18.62,62317.0
2022-07-29 13:05:00,18.62,18.63,18.61,18.63,79038.0,18.62,18.63,18.61,18.63,79038.0
2022-07-29 13:10:00,18.63,18.64,18.62,18.63,84276.0,18.63,18.64,18.62,18.63,84276.0
2022-07-29 13:15:00,18.63,18.63,18.62,18.63,107960.0,18.63,18.63,18.62,18.63,107960.0
2022-07-29 13:20:00,18.63,18.65,18.62,18.63,116572.0,18.63,18.65,18.62,18.63,116572.0
2022-07-29 13:25:00,18.62,18.65,18.62,18.64,47894.0,18.62,18.65,18.62,18.64,47894.0
2022-07-29 13:30:00,18.64,18.64,18.62,18.63,18368.0,18.64,18.64,18.62,18.63,18368.0
2022-07-29 13:35:00,18.63,18.65,18.62,18.65,58169.0,18.63,18.65,18.62,18.65,58169.0
2022-07-29 13:40:00,18.64,18.65,18.63,18.64,54525.0,18.64,18.65,18.63,18.64,54525.0
2022-07-29 13:45:00,18.65,18.68,18.64,18.68,118211.0,18.65,18.68,18.64,18.68,118211.0
2022-07-29 13:50:00,18.68,18.69,18.67,18.69,153344.0,18.68,18.69,18.67,18.69,153344.0
2022-07-29 13:55:00,18.69,18.7,18.67,18.68,106509.0,18.69,18.7,18.67,18.68,106509.0
2022-07-29 14:00:00,18.68,18.68,18.67,18.67,64328.0,18.68,18.68,18.67,18.67,64328.0
2022-07-29 14:05:00,18.68,18.7,18.68,18.7,154461.0,18.68,18.7,18.68,18.7,154461.0
2022-07-29 14:10:00,18.7,18.7,18.68,18.68,158875.0,18.7,18.7,18.68,18.68,158875.0
2022-07-29 14:15:00,18.69,18.69,18.68,18.68,4963.0,18.69,18.69,18.68,18.68,4963.0
2022-07-29 14:20:00,18.68,18.69,18.67,18.68,81372.0,18.68,18.69,18.67,18.68,81372.0
2022-07-29 14:25:00,18.68,18.68,18.67,18.68,40493.0,18.68,18.68,18.67,18.68,40493.0
2022-07-29 14:30:00,18.69,18.7,18.67,18.69,143908.0,18.69,18.7,18.67,18.69,143908.0
2022-07-29 14:35:00,18.69,18.69,18.68,18.68,18454.0,18.69,18.69,18.68,18.68,18454.0
2022-07-29 14:40:00,18.68,18.68,18.67,18.68,105239.0,18.68,18.68,18.67,18.68,105239.0
2022-07-29 14:45:00,18.68,18.69,18.67,18.69,106955.0,18.68,18.69,18.67,18.69,106955.0
2022-07-29 14:50:00,18.68,18.69,18.66,18.68,142070.0,18.68,18.69,18.66,18.68,142070.0
2022-07-29 14:55:00,18.67,18.68,18.67,18.67,53656.0,18.67,18.68,18.67,18.67,53656.0
2022-07-29 15:00:00,18.68,18.73,18.67,18.73,232208.0,18.68,18.73,18.67,18.73,232208.0
2022-07-29 15:05:00,18.73,18.73,18.68,18.69,210080.0,18.73,18.73,18.68,18.69,210080.0
2022-07-29 15:10:00,18.68,18.69,18.66,18.66,210441.0,18.68,18.69,18.66,18.66,210441.0
2022-07-29 15:15:00,18.66,18.67,18.65,18.66,110471.0,18.66,18.67,18.65,18.66,110471.0
2022-07-29 15:20:00,18.66,18.67,18.63,18.64,285913.0,18.66,18.67,18.63,18.64,285913.0
2022-07-29 15:25:00,18.64,18.65,18.63,18.64,202063.0,18.64,18.65,18.63,18.64,202063.0
2022-07-29 15:30:00,18.64,18.68,18.64,18.67,216483.0,18.64,18.68,18.64,18.67,216483.0
2022-07-29 15:35:00,18.68,18.69,18.67,18.69,154839.0,18.68,18.69,18.67,18.69,154839.0
2022-07-29 15:40:00,18.69,18.69,18.66,18.68,329894.0,18.69,18.69,18.66,18.68,329894.0
2022-07-29 15:45:00,18.68,18.69,18.67,18.69,235280.0,18.68,18.69,18.67,18.69,235280.0
2022-07-29 15:50:00,18.69,18.69,18.68,18.69,205157.0,18.69,18.69,18.68,18.69,205157.0
2022-07-29 15:55:00,18.69,18.7,18.68,18.7,472811.0,18.69,18.7,18.68,18.7,472811.0
2022-08-01 09:30:00,18.72,18.73,18.66,18.71,841150.0,18.72,18.73,18.66,18.71,841150.0
2022-08-01 09:35:00,18.71,18.78,18.69,18.77,705673.0,18.71,18.78,18.69,18.77,705673.0
2022-08-01 09:40:00,18.77,18.77,18.72,18.75,352921.0,18.77,18.77,18.72,18.75,352921.0
2022-08-01 09:45:00,18.76,18.85,18.75,18.82,372629.0,18.76,18.85,18.75,18.82,372629.0
2022-08-01 09:50:00,18.82,18.82,18.76,18.78,152335.0,18.82,18.82,18.76,18.78,152335.0
2022-08-01 09:55:00,18.78,18.79,18.75,18.77,123090.0,18.78,18.79,18.75,18.77,123090.0
2022-08-01 10:00:00,18.77,18.81,18.69,18.75,935670.0,18.77,18.81,18.69,18.75,935670.0
2022-08-01 10:05:00,18.75,18.8,18.71,18.76,509038.0,18.75,18.8,18.71,18.76,509038.0
2022-08-01 10:10:00,18.75,18.81,18.74,18.81,268514.0,18.75,18.81,18.74,18.81,268514.0
2022-08-01 10:15:00,18.81,18.82,18.75,18.76,267654.0,18.81,18.82,18.75,18.76,267654.0
2022-08-01 10:20:00,18.75,18.75,18.72,18.73,203073.0,18.75,18.75,18.72,18.73,203073.0
2022-08-01 10:25:00,18.73,18.73,18.66,18.69,459112.0,18.73,18.73,18.66,18.69,459112.0
2022-08-01 10:30:00,18.69,18.73,18.68,18.71,218952.0,18.69,18.73,18.68,18.71,218952.0
2022-08-01 10:35:00,18.71,18.73,18.69,18.71,455005.0,18.71,18.73,18.69,18.71,455005.0
2022-08-01 10:40:00,18.71,18.73,18.68,18.73,286786.0,18.71,18.73,18.68,18.73,286786.0
2022-08-01 10:45:00,18.73,18.76,18.72,18.76,405133.0,18.73,18.76,18.72,18.76,405133.0
2022-08-01 10:50:00,18.76,18.77,18.73,18.73,311252.0,18.76,18.77,18.73,18.73,311252.0
2022-08-01 10:55:00,18.73,18.75,18.7,18.72,343585.0,18.73,18.75,18.7,18.72,343585.0
2022-08-01 11:00:00,18.72,18.73,18.68,18.69,273008.0,18.72,18.73,18.68,18.69,273008.0
2022-08-01 11:05:00,18.69,18.7,18.65,18.66,210666.0,18.69,18.7,18.65,18.66,210666.0
2022-08-01 11:10:00,18.67,18.74,18.66,18.73,442814.0,18.67,18.74,18.66,18.73,442814.0
2022-08-01 11:15:00,18.73,18.73,18.67,18.67,221094.0,18.73,18.73,18.67,18.67,221094.0
2022-08-01 11:20:00,18.67,18.72,18.66,18.71,207153.0,18.67,18.72,18.66,18.71,207153.0
2022-08-01 11:25:00,18.71,18.74,18.7,18.73,171214.0,18.71,18.74,18.7,18.73,171214.0
2022-08-01 11:30:00,18.73,18.74,18.72,18.73,324707.0,18.73,18.74,18.72,18.73,324707.0
2022-08-01 11:35:00,18.73,18.75,18.72,18.73,195177.0,18.73,18.75,18.72,18.73,195177.0
2022-08-01 11:40:00,18.73,18.75,18.72,18.74,173821.0,18.73,18.75,18.72,18.74,173821.0
2022-08-01 11:45:00,18.75,18.76,18.73,18.73,238971.0,18.75,18.76,18.73,18.73,238971.0
2022-08-01 11:50:00,18.74,18.76,18.72,18.72,337550.0,18.74,18.76,18.72,18.72,337550.0
2022-08-01 11:55:00,18.72,18.76,18.71,18.76,168817.0,18.72,18.76,18.71,18.76,168817.0
2022-08-01 12:00:00,18.75,18.76,18.74,18.75,145873.0,18.75,18.76,18.74,18.75,145873.0
2022-08-01 12:05:00,18.75,18.75,18.73,18.74,385334.0,18.75,18.75,18.73,18.74,385334.0
2022-08-01 12:10:00,18.74,18.76,18.72,18.74,274553.0,18.74,18.76,18.72,18.74,274553.0
2022-08-01 12:15:00,18.73,18.76,18.72,18.75,192493.0,18.73,18.76,18.72,18.75,192493.0
2022-08-01 12:20:00,18.75,18.8,18.74,18.79,273767.0,18.75,18.8,18.74,18.79,273767.0
2022-08-01 12:25:00,18.79,18.79,18.77,18.78,160340.0,18.79,18.79,18.77,18.78,160340.0
2022-08-01 12:30:00,18.78,18.79,18.77,18.79,148287.0,18.78,18.79,18.77,18.79,148287.0
2022-08-01 12:35:00,18.78,18.8,18.77,18.8,188806.0,18.78,18.8,18.77,18.8,188806.0
2022-08-01 12:40:00,18.8,18.82,18.79,18.81,237584.0,18.8,18.82,18.79,18.81,237584.0
2022-08-01 12:45:00,18.81,18.82,18.8,18.82,233719.0,18.81,18.82,18.8,18.82,233719.0
2022-08-01 12:50:00,18.81,18.82,18.8,18.8,257090.0,18.81,18.82,18.8,18.8,257090.0
2022-08-01 12:55:00,18.81,18.83,18.8,18.82,254315.0,18.81,18.83,18.8,18.82,254315.0
2022-08-01 13:00:00,18.82,18.83,18.78,18.79,218209.0,18.82,18.83,18.78,18.79,218209.0
2022-08-01 13:05:00,18.78,18.81,18.77,18.8,635401.0,18.78,18.81,18.77,18.8,635401.0
2022-08-01 13:10:00,18.8,18.81,18.79,18.81,243531.0,18.8,18.81,18.79,18.81,243531.0
2022-08-01 13:15:00,18.81,18.81,18.78,18.79,221639.0,18.81,18.81,18.78,18.79,221639.0
2022-08-01 13:20:00,18.79,18.8,18.78,18.79,928245.0,18.79,18.8,18.78,18.79,928245.0
2022-08-01 13:25:00,18.79,18.8,18.78,18.79,573710.0,18.79,18.8,18.78,18.79,573710.0
2022-08-01 13:30:00,18.79,18.81,18.78,18.79,446801.0,18.79,18.81,18.78,18.79,446801.0
2022-08-01 13:35:00,18.79,18.79,18.77,18.78,150748.0,18.79,18.79,18.77,18.78,150748.0
2022-08-01 13:40:00,18.78,18.79,18.76,18.77,322903.0,18.78,18.79,18.76,18.77,322903.0
2022-08-01 13:45:00,18.78,18.78,18.75,18.77,273680.0,18.78,18.78,18.75,18.77,273680.0
2022-08-01 13:50:00,18.76,18.76,18.73,18.74,229633.0,18.76,18.76,18.73,18.74,229633.0
2022-08-01 13:55:00,18.75,18.75,18.72,18.73,329347.0,18.75,18.75,18.72,18.73,329347.0
2022-08-01 14:00:00,18.73,18.75,18.72,18.74,293238.0,18.73,18.75,18.72,18.74,293238.0
2022-08-01 14:05:00,18.74,18.75,18.72,18.74,222773.0,18.74,18.75,18.72,18.74,222773.0
2022-08-01 14:10:00,18.75,18.75,18.71,18.73,173950.0,18.75,18.75,18.71,18.73,173950.0
2022-08-01 14:15:00,18.73,18.74,18.7,18.71,214413.0,18.73,18.74,18.7,18.71,214413.0
2022-08-01 14:20:00,18.71,18.72,18.69,18.7,277819.0,18.71,18.72,18.69,18.7,277819.0
2022-08-01 14:25:00,18.7,18.71,18.68,18.7,262742.0,18.7,18.71,18.68,18.7,262742.0
2022-08-01 14:30:00,18.69,18.71,18.68,18.7,201409.0,18.69,18.71,18.68,18.7,201409.0
2022-08-01 14:35:00,18.7,18.71,18.68,18.69,208293.0,18.7,18.71,18.68,18.69,208293.0
2022-08-01 14:40:00,18.69,18.7,18.67,18.67,176599.0,18.69,18.7,18.67,18.67,176599.0
2022-08-01 14:45:00,18.67,18.7,18.66,18.69,390927.0,18.67,18.7,18.66,18.69,390927.0
2022-08-01 14:50:00,18.69,18.73,18.69,18.72,248284.0,18.69,18.73,18.69,18.72,248284.0
2022-08-01 14:55:00,18.73,18.76,18.71,18.75,283811.0,18.73,18.76,18.71,18.75,283811.0
2022-08-01 15:00:00,18.75,18.76,18.73,18.74,520995.0,18.75,18.76,18.73,18.74,520995.0
2022-08-01 15:05:00,18.75,18.77,18.74,18.75,189867.0,18.75,18.77,18.74,18.75,189867.0
2022-08-01 15:10:00,18.76,18.77,18.74,18.77,234639.0,18.76,18.77,18.74,18.77,234639.0
2022-08-01 15:15:00,18.77,18.78,18.76,18.76,180170.0,18.77,18.78,18.76,18.76,180170.0
2022-08-01 15:20:00,18.76,18.76,18.75,18.75,189212.0,18.76,18.76,18.75,18.75,189212.0
2022-08-01 15:25:00,18.75,18.76,18.74,18.76,218544.0,18.75,18.76,18.74,18.76,218544.0
2022-08-01 15:30:00,18.75,18.77,18.75,18.77,192554.0,18.75,18.77,18.75,18.77,192554.0
2022-08-01 15:35:00,18.76,18.78,18.76,18.77,276286.0,18.76,18.78,18.76,18.77,276286.0
2022-08-01 15:40:00,18.77,18.78,18.76,18.76,361197.0,18.77,18.78,18.76,18.76,361197.0
2022-08-01 15:45:00,18.76,18.79,18.76,18.78,157399.0,18.76,18.79,18.76,18.78,157399.0
2022-08-01 15:50:00,18.78,18.79,18.78,18.78,234746.0,18.78,18.79,18.78,18.78,234746.0
2022-08-01 15:55:00,18.79,18.79,18.77,18.77,503492.0,18.79,18.79,18.77,18.77,503492.0
2022-08-02 09:30:00,18.73,18.78,18.72,18.75,670282.0,18.73,18.78,18.72,18.75,670282.0
2022-08-02 09:35:00,18.76,18.79,18.73,18.77,324030.0,18.76,18.79,18.73,18.77,324030.0
2022-08-02 09:40:00,18.78,18.78,18.71,18.71,282600.0,18.78,18.78,18.71,18.71,282600.0
2022-08-02 09:45:00,18.72,18.74,18.57,18.59,671671.0,18.72,18.74,18.57,18.59,671671.0
2022-08-02 09:50:00,18.58,18.68,18.53,18.68,663182.0,18.58,18.68,18.53,18.68,663182.0
2022-08-02 09:55:00,18.67,18.72,18.66,18.71,293971.0,18.67,18.72,18.66,18.71,293971.0
2022-08-02 10:00:00,18.71,18.76,18.68,18.74,379066.0,18.71,18.76,18.68,18.74,379066.0
2022-08-02 10:05:00,18.74,18.79,18.74,18.77,275789.0,18.74,18.79,18.74,18.77,275789.0
2022-08-02 10:10:00,18.77,18.82,18.75,18.77,175124.0,18.77,18.82,18.75,18.77,175124.0
2022-08-02 10:15:00,18.78,18.83,18.78,18.81,374469.0,18.78,18.83,18.78,18.81,374469.0
2022-08-02 10:20:00,18.8,18.81,18.75,18.77,408463.0,18.8,18.81,18.75,18.77,408463.0
2022-08-02 10:25:00,18.77,18.78,18.73,18.75,148128.0,18.77,18.78,18.73,18.75,148128.0
2022-08-02 10:30:00,18.76,18.78,18.69,18.69,252277.0,18.76,18.78,18.69,18.69,252277.0
2022-08-02 10:35:00,18.68,18.7,18.66,18.68,272933.0,18.68,18.7,18.66,18.68,272933.0
2022-08-02 10:40:00,18.68,18.68,18.64,18.65,466844.0,18.68,18.68,18.64,18.65,466844.0
2022-08-02 10:45:00,18.65,18.69,18.63,18.69,420910.0,18.65,18.69,18.63,18.69,420910.0
2022-08-02 10:50:00,18.69,18.7,18.64,18.69,494701.0,18.69,18.7,18.64,18.69,494701.0
2022-08-02 10:55:00,18.69,18.7,18.58,18.61,290727.0,18.69,18.7,18.58,18.61,290727.0
2022-08-02 11:00:00,18.6,18.64,18.58,18.61,237159.0,18.6,18.64,18.58,18.61,237159.0
2022-08-02 11:05:00,18.61,18.67,18.6,18.67,342575.0,18.61,18.67,18.6,18.67,342575.0
2022-08-02 11:10:00,18.66,18.67,18.61,18.62,278329.0,18.66,18.67,18.61,18.62,278329.0
2022-08-02 11:15:00,18.62,18.7,18.62,18.68,272246.0,18.62,18.7,18.62,18.68,272246.0
2022-08-02 11:20:00,18.69,18.69,18.66,18.69,166937.0,18.69,18.69,18.66,18.69,166937.0
2022-08-02 11:25:00,18.69,18.7,18.68,18.69,311338.0,18.69,18.7,18.68,18.69,311338.0
2022-08-02 11:30:00,18.69,18.71,18.67,18.71,247697.0,18.69,18.71,18.67,18.71,247697.0
2022-08-02 11:35:00,18.71,18.76,18.71,18.75,174006.0,18.71,18.76,18.71,18.75,174006.0
2022-08-02 11:40:00,18.75,18.76,18.72,18.74,250054.0,18.75,18.76,18.72,18.74,250054.0
2022-08-02 11:45:00,18.74,18.75,18.73,18.73,133929.0,18.74,18.75,18.73,18.73,133929.0
2022-08-02 11:50:00,18.74,18.74,18.68,18.69,183345.0,18.74,18.74,18.68,18.69,183345.0
2022-08-02 11:55:00,18.68,18.69,18.66,18.68,180753.0,18.68,18.69,18.66,18.68,180753.0
2022-08-02 12:00:00,18.67,18.68,18.64,18.68,78910.0,18.67,18.68,18.64,18.68,78910.0
2022-08-02 12:05:00,18.67,18.68,18.63,18.64,183123.0,18.67,18.68,18.63,18.64,183123.0
2022-08-02 12:10:00,18.64,18.67,18.63,18.64,187949.0,18.64,18.67,18.63,18.64,187949.0
2022-08-02 12:15:00,18.65,18.67,18.63,18.66,437722.0,18.65,18.67,18.63,18.66,437722.0
2022-08-02 12:20:00,18.67,18.68,18.66,18.68,118012.0,18.67,18.68,18.66,18.68,118012.0
2022-08-02 12:25:00,18.67,18.68,18.63,18.65,227094.0,18.67,18.68,18.63,18.65,227094.0
2022-08-02 12:30:00,18.65,18.66,18.58,18.59,467281.0,18.65,18.66,18.58,18.59,467281.0
2022-08-02 12:35:00,18.59,18.63,18.58,18.63,297392.0,18.59,18.63,18.58,18.63,297392.0
2022-08-02 12:40:00,18.62,18.64,18.62,18.64,356902.0,18.62,18.64,18.62,18.64,356902.0
2022-08-02 12:45:00,18.65,18.66,18.63,18.64,357364.0,18.65,18.66,18.63,18.64,357364.0
2022-08-02 12:50:00,18.64,18.65,18.61,18.64,233567.0,18.64,18.65,18.61,18.64,233567.0
2022-08-02 12:55:00,18.64,18.65,18.62,18.63,144736.0,18.64,18.65,18.62,18.63,144736.0
2022-08-02 13:00:00,18.63,18.65,18.63,18.64,79821.0,18.63,18.65,18.63,18.64,79821.0
2022-08-02 13:05:00,18.65,18.65,18.63,18.64,172340.0,18.65,18.65,18.63,18.64,172340.0
2022-08-02 13:10:00,18.64,18.65,18.62,18.62,125187.0,18.64,18.65,18.62,18.62,125187.0
2022-08-02 13:15:00,18.62,18.63,18.6,18.61,192484.0,18.62,18.63,18.6,18.61,192484.0
2022-08-02 13:20:00,18.62,18.62,18.58,18.61,410355.0,18.62,18.62,18.58,18.61,410355.0
2022-08-02 13:25:00,18.62,18.62,18.58,18.6,352225.0,18.62,18.62,18.58,18.6,352225.0
2022-08-02 13:30:00,18.59,18.6,18.56,18.57,261324.0,18.59,18.6,18.56,18.57,261324.0
2022-08-02 13:35:00,18.56,18.58,18.55,18.55,297056.0,18.56,18.58,18.55,18.55,297056.0
2022-08-02 13:40:00,18.55,18.58,18.55,18.58,276244.0,18.55,18.58,18.55,18.58,276244.0
2022-08-02 13:45:00,18.57,18.58,18.55,18.57,285490.0,18.57,18.58,18.55,18.57,285490.0
2022-08-02 13:50:00,18.56,18.56,18.53,18.54,612708.0,18.56,18.56,18.53,18.54,612708.0
2022-08-02 13:55:00,18.54,18.55,18.46,18.5,1048372.0,18.54,18.55,18.46,18.5,1048372.0
2022-08-02 14:00:00,18.5,18.5,18.45,18.46,673002.0,18.5,18.5,18.45,18.46,673002.0
2022-08-02 14:05:00,18.46,18.49,18.46,18.49,536989.0,18.46,18.49,18.46,18.49,536989.0
2022-08-02 14:10:00,18.49,18.5,18.46,18.48,487208.0,18.49,18.5,18.46,18.48,487208.0
2022-08-02 14:15:00,18.48,18.49,18.45,18.46,350215.0,18.48,18.49,18.45,18.46,350215.0
2022-08-02 14:20:00,18.46,18.48,18.45,18.46,343441.0,18.46,18.48,18.45,18.46,343441.0
2022-08-02 14:25:00,18.47,18.51,18.46,18.5,374024.0,18.47,18.51,18.46,18.5,374024.0
2022-08-02 14:30:00,18.51,18.51,18.48,18.48,375079.0,18.51,18.51,18.48,18.48,375079.0
2022-08-02 14:35:00,18.48,18.49,18.46,18.47,359120.0,18.48,18.49,18.46,18.47,359120.0
2022-08-02 14:40:00,18.46,18.5,18.45,18.48,353819.0,18.46,18.5,18.45,18.48,353819.0
2022-08-02 14:45:00,18.48,18.5,18.48,18.49,128993.0,18.48,18.5,18.48,18.49,128993.0
2022-08-02 14:50:00,18.49,18.51,18.46,18.47,423631.0,18.49,18.51,18.46,18.47,423631.0
2022-08-02 14:55:00,18.48,18.48,18.46,18.46,468781.0,18.48,18.48,18.46,18.46,468781.0
2022-08-02 15:00:00,18.47,18.49,18.46,18.48,515309.0,18.47,18.49,18.46,18.48,515309.0
2022-08-02 15:05:00,18.48,18.49,18.45,18.46,761490.0,18.48,18.49,18.45,18.46,761490.0
2022-08-02 15:10:00,18.46,18.47,18.44,18.45,327193.0,18.46,18.47,18.44,18.45,327193.0
2022-08-02 15:15:00,18.46,18.47,18.43,18.45,546986.0,18.46,18.47,18.43,18.45,546986.0
2022-08-02 15:20:00,18.45,18.46,18.43,18.45,297765.0,18.45,18.46,18.43,18.45,297765.0
2022-08-02 15:25:00,18.45,18.45,18.41,18.43,308894.0,18.45,18.45,18.41,18.43,308894.0
2022-08-02 15:30:00,18.42,18.43,18.41,18.41,249405.0,18.42,18.43,18.41,18.41,249405.0
2022-08-02 15:35:00,18.41,18.45,18.41,18.43,405309.0,18.41,18.45,18.41,18.43,405309.0
2022-08-02 15:40:00,18.43,18.44,18.41,18.43,740540.0,18.43,18.44,18.41,18.43,740540.0
2022-08-02 15:45:00,18.42,18.43,18.4,18.42,329006.0,18.42,18.43,18.4,18.42,329006.0
2022-08-02 15:50:00,18.41,18.43,18.41,18.41,337739.0,18.41,18.43,18.41,18.41,337739.0
2022-08-02 15:55:00,18.41,18.42,18.4,18.41,662874.0,18.41,18.42,18.4,18.41,662874.0
2022-08-03 09:30:00,18.45,18.5,18.43,18.46,300269.0,18.45,18.5,18.43,18.46,300269.0
2022-08-03 09:35:00,18.46,18.48,18.44,18.46,157300.0,18.46,18.48,18.44,18.46,157300.0
2022-08-03 09:40:00,18.46,18.47,18.41,18.44,184254.0,18.46,18.47,18.41,18.44,184254.0
2022-08-03 09:45:00,18.44,18.49,18.43,18.48,107374.0,18.44,18.49,18.43,18.48,107374.0
2022-08-03 09:50:00,18.49,18.54,18.48,18.49,313870.0,18.49,18.54,18.48,18.49,313870.0
2022-08-03 09:55:00,18.49,18.49,18.46,18.48,124355.0,18.49,18.49,18.46,18.48,124355.0
2022-08-03 10:00:00,18.48,18.49,18.38,18.45,843412.0,18.48,18.49,18.38,18.45,843412.0
2022-08-03 10:05:00,18.45,18.46,18.42,18.42,170567.0,18.45,18.46,18.42,18.42,170567.0
2022-08-03 10:10:00,18.41,18.44,18.39,18.42,146495.0,18.41,18.44,18.39,18.42,146495.0
2022-08-03 10:15:00,18.41,18.42,18.34,18.36,246741.0,18.41,18.42,18.34,18.36,246741.0
2022-08-03 10:20:00,18.36,18.4,18.34,18.38,292215.0,18.36,18.4,18.34,18.38,292215.0
2022-08-03 10:25:00,18.38,18.39,18.35,18.39,244590.0,18.38,18.39,18.35,18.39,244590.0
2022-08-03 10:30:00,18.38,18.39,18.35,18.38,285135.0,18.38,18.39,18.35,18.38,285135.0
2022-08-03 10:35:00,18.37,18.4,18.32,18.39,396728.0,18.37,18.4,18.32,18.39,396728.0
2022-08-03 10:40:00,18.38,18.38,18.34,18.37,128582.0,18.38,18.38,18.34,18.37,128582.0
2022-08-03 10:45:00,18.37,18.38,18.34,18.37,185782.0,18.37,18.38,18.34,18.37,185782.0
2022-08-03 10:50:00,18.37,18.37,18.3,18.33,677322.0,18.37,18.37,18.3,18.33,677322.0
2022-08-03 10:55:00,18.34,18.38,18.33,18.36,223135.0,18.34,18.38,18.33,18.36,223135.0
2022-08-03 11:00:00,18.36,18.39,18.34,18.35,323866.0,18.36,18.39,18.34,18.35,323866.0
2022-08-03 11:05:00,18.35,18.36,18.32,18.34,176009.0,18.35,18.36,18.32,18.34,176009.0
2022-08-03 11:10:00,18.34,18.36,18.33,18.35,116275.0,18.34,18.36,18.33,18.35,116275.0
2022-08-03 11:15:00,18.35,18.37,18.34,18.35,118229.0,18.35,18.37,18.34,18.35,118229.0
2022-08-03 11:20:00,18.36,18.38,18.34,18.35,162673.0,18.36,18.38,18.34,18.35,162673.0
2022-08-03 11:25:00,18.34,18.37,18.33,18.35,376762.0,18.34,18.37,18.33,18.35,376762.0
2022-08-03 11:30:00,18.35,18.36,18.33,18.35,197836.0,18.35,18.36,18.33,18.35,197836.0
2022-08-03 11:35:00,18.35,18.37,18.34,18.35,186098.0,18.35,18.37,18.34,18.35,186098.0
2022-08-03 11:40:00,18.35,18.37,18.34,18.35,169196.0,18.35,18.37,18.34,18.35,169196.0
2022-08-03 11:45:00,18.34,18.36,18.34,18.35,198432.0,18.34,18.36,18.34,18.35,198432.0
2022-08-03 11:50:00,18.35,18.36,18.34,18.36,119435.0,18.35,18.36,18.34,18.36,119435.0
2022-08-03 11:55:00,18.36,18.38,18.35,18.37,109643.0,18.36,18.38,18.35,18.37,109643.0
2022-08-03 12:00:00,18.37,18.38,18.35,18.38,236921.0,18.37,18.38,18.35,18.38,236921.0
2022-08-03 12:05:00,18.38,18.4,18.37,18.38,184492.0,18.38,18.4,18.37,18.38,184492.0
2022-08-03 12:10:00,18.38,18.39,18.37,18.38,389400.0,18.38,18.39,18.37,18.38,389400.0
2022-08-03 12:15:00,18.37,18.38,18.36,18.38,53979.0,18.37,18.38,18.36,18.38,53979.0
2022-08-03 12:20:00,18.38,18.4,18.37,18.39,207957.0,18.38,18.4,18.37,18.39,207957.0
2022-08-03 12:25:00,18.39,18.39,18.38,18.39,39442.0,18.39,18.39,18.38,18.39,39442.0
2022-08-03 12:30:00,18.39,18.4,18.38,18.39,136511.0,18.39,18.4,18.38,18.39,136511.0
2022-08-03 12:35:00,18.39,18.4,18.38,18.4,45538.0,18.39,18.4,18.38,18.4,45538.0
2022-08-03 12:40:00,18.39,18.41,18.39,18.41,112867.0,18.39,18.41,18.39,18.41,112867.0
2022-08-03 12:45:00,18.4,18.41,18.39,18.39,57812.0,18.4,18.41,18.39,18.39,57812.0
2022-08-03 12:50:00,18.39,18.41,18.39,18.4,57022.0,18.39,18.41,18.39,18.4,57022.0
2022-08-03 12:55:00,18.4,18.42,18.4,18.41,176692.0,18.4,18.42,18.4,18.41,176692.0
2022-08-03 13:00:00,18.42,18.42,18.41,18.41,92900.0,18.42,18.42,18.41,18.41,92900.0
2022-08-03 13:05:00,18.41,18.42,18.41,18.41,80776.0,18.41,18.42,18.41,18.41,80776.0
2022-08-03 13:10:00,18.41,18.42,18.4,18.41,38608.0,18.41,18.42,18.4,18.41,38608.0
2022-08-03 13:15:00,18.4,18.41,18.39,18.39,104735.0,18.4,18.41,18.39,18.39,104735.0
2022-08-03 13:20:00,18.39,18.4,18.37,18.39,342306.0,18.39,18.4,18.37,18.39,342306.0
2022-08-03 13:25:00,18.38,18.39,18.37,18.39,255081.0,18.38,18.39,18.37,18.39,255081.0
2022-08-03 13:30:00,18.4,18.41,18.4,18.41,33714.0,18.4,18.41,18.4,18.41,33714.0
2022-08-03 13:35:00,18.41,18.43,18.41,18.43,73702.0,18.41,18.43,18.41,18.43,73702.0
2022-08-03 13:40:00,18.42,18.43,18.42,18.43,16659.0,18.42,18.43,18.42,18.43,16659.0
2022-08-03 13:45:00,18.43,18.44,18.42,18.44,33968.0,18.43,18.44,18.42,18.44,33968.0
2022-08-03 13:50:00,18.44,18.45,18.43,18.45,27220.0,18.44,18.45,18.43,18.45,27220.0
2022-08-03 13:55:00,18.44,18.45,18.44,18.45,21468.0,18.44,18.45,18.44,18.45,21468.0
2022-08-03 14:00:00,18.44,18.45,18.43,18.45,124385.0,18.44,18.45,18.43,18.45,124385.0
2022-08-03 14:05:00,18.44,18.45,18.43,18.43,276465.0,18.44,18.45,18.43,18.43,276465.0
2022-08-03 14:10:00,18.44,18.45,18.43,18.45,70904.0,18.44,18.45,18.43,18.45,70904.0
2022-08-03 14:15:00,18.45,18.45,18.44,18.45,32889.0,18.45,18.45,18.44,18.45,32889.0
2022-08-03 14:20:00,18.45,18.45,18.44,18.45,26833.0,18.45,18.45,18.44,18.45,26833.0
2022-08-03 14:25:00,18.44,18.45,18.44,18.44,27857.0,18.44,18.45,18.44,18.44,27857.0
2022-08-03 14:30:00,18.45,18.46,18.44,18.45,85503.0,18.45,18.46,18.44,18.45,85503.0
2022-08-03 14:35:00,18.45,18.45,18.42,18.43,113784.0,18.45,18.45,18.42,18.43,113784.0
2022-08-03 14:40:00,18.42,18.42,18.4,18.42,125733.0,18.42,18.42,18.4,18.42,125733.0
2022-08-03 14:45:00,18.41,18.45,18.41,18.43,87906.0,18.41,18.45,18.41,18.43,87906.0
2022-08-03 14:50:00,18.43,18.46,18.43,18.46,43165.0,18.43,18.46,18.43,18.46,43165.0
2022-08-03 14:55:00,18.45,18.46,18.44,18.46,51527.0,18.45,18.46,18.44,18.46,51527.0
2022-08-03 15:00:00,18.45,18.46,18.45,18.46,61021.0,18.45,18.46,18.45,18.46,61021.0
2022-08-03 15:05:00,18.46,18.48,18.46,18.46,187374.0,18.46,18.48,18.46,18.46,187374.0
2022-08-03 15:10:00,18.46,18.48,18.46,18.48,15995.0,18.46,18.48,18.46,18.48,15995.0
2022-08-03 15:15:00,18.48,18.49,18.47,18.48,18226.0,18.48,18.49,18.47,18.48,18226.0
2022-08-03 15:20:00,18.49,18.49,18.48,18.48,12509.0,18.49,18.49,18.48,18.48,12509.0
2022-08-03 15:25:00,18.48,18.49,18.48,18.48,10181.0,18.48,18.49,18.48,18.48,10181.0
2022-08-03 15:30:00,18.49,18.5,18.48,18.49,144568.0,18.49,18.5,18.48,18.49,144568.0
2022-08-03 15:35:00,18.5,18.5,18.49,18.5,26528.0,18.5,18.5,18.49,18.5,26528.0
2022-08-03 15:40:00,18.5,18.53,18.49,18.52,333749.0,18.5,18.53,18.49,18.52,333749.0
2022-08-03 15:45:00,18.52,18.53,18.51,18.51,73581.0,18.52,18.53,18.51,18.51,73581.0
2022-08-03 15:50:00,18.52,18.52,18.51,18.52,149684.0,18.52,18.52,18.51,18.52,149684.0
2022-08-03 15:55:00,18.51,18.52,18.5,18.51,348025.0,18.51,18.52,18.5,18.51,348025.0
2022-08-04 09:30:00,18.47,18.48,18.4,18.41,391941.0,18.47,18.48,18.4,18.41,391941.0
2022-08-04 09:35:00,18.41,18.45,18.4,18.44,378749.0,18.41,18.45,18.4,18.44,378749.0
2022-08-04 09:40:00,18.45,18.47,18.42,18.46,311687.0,18.45,18.47,18.42,18.46,311687.0
2022-08-04 09:45:00,18.46,18.51,18.45,18.5,148654.0,18.46,18.51,18.45,18.5,148654.0
2022-08-04 09:50:00,18.51,18.54,18.5,18.52,300727.0,18.51,18.54,18.5,18.52,300727.0
2022-08-04 09:55:00,18.52,18.59,18.51,18.57,701538.0,18.52,18.59,18.51,18.57,701538.0
2022-08-04 10:00:00,18.58,18.6,18.53,18.6,243733.0,18.58,18.6,18.53,18.6,243733.0
2022-08-04 10:05:00,18.6,18.64,18.59,18.63,155680.0,18.6,18.64,18.59,18.63,155680.0
2022-08-04 10:10:00,18.63,18.67,18.62,18.64,134297.0,18.63,18.67,18.62,18.64,134297.0
2022-08-04 10:15:00,18.64,18.65,18.62,18.63,295443.0,18.64,18.65,18.62,18.63,295443.0
2022-08-04 10:20:00,18.64,18.66,18.61,18.63,256927.0,18.64,18.66,18.61,18.63,256927.0
2022-08-04 10:25:00,18.62,18.66,18.61,18.64,120123.0,18.62,18.66,18.61,18.64,120123.0
2022-08-04 10:30:00,18.64,18.66,18.6,18.62,208796.0,18.64,18.66,18.6,18.62,208796.0
2022-08-04 10:35:00,18.62,18.66,18.61,18.63,250542.0,18.62,18.66,18.61,18.63,250542.0
2022-08-04 10:40:00,18.64,18.64,18.57,18.57,326476.0,18.64,18.64,18.57,18.57,326476.0
2022-08-04 10:45:00,18.57,18.6,18.56,18.58,89864.0,18.57,18.6,18.56,18.58,89864.0
2022-08-04 10:50:00,18.58,18.58,18.56,18.57,45996.0,18.58,18.58,18.56,18.57,45996.0
2022-08-04 10:55:00,18.58,18.6,18.57,18.59,316717.0,18.58,18.6,18.57,18.59,316717.0
2022-08-04 11:00:00,18.59,18.6,18.56,18.57,173874.0,18.59,18.6,18.56,18.57,173874.0
2022-08-04 11:05:00,18.57,18.58,18.53,18.55,158815.0,18.57,18.58,18.53,18.55,158815.0
2022-08-04 11:10:00,18.54,18.54,18.51,18.52,64949.0,18.54,18.54,18.51,18.52,64949.0
2022-08-04 11:15:00,18.52,18.54,18.5,18.54,55657.0,18.52,18.54,18.5,18.54,55657.0
2022-08-04 11:20:00,18.53,18.6,18.53,18.55,693857.0,18.53,18.6,18.53,18.55,693857.0
2022-08-04 11:25:00,18.56,18.56,18.53,18.54,150005.0,18.56,18.56,18.53,18.54,150005.0
2022-08-04 11:30:00,18.54,18.56,18.53,18.55,74051.0,18.54,18.56,18.53,18.55,74051.0
2022-08-04 11:35:00,18.55,18.57,18.53,18.54,108917.0,18.55,18.57,18.53,18.54,108917.0
2022-08-04 11:40:00,18.54,18.55,18.52,18.53,217115.0,18.54,18.55,18.52,18.53,217115.0
2022-08-04 11:45:00,18.54,18.56,18.53,18.54,164408.0,18.54,18.56,18.53,18.54,164408.0
2022-08-04 11:50:00,18.55,18.56,18.54,18.55,137769.0,18.55,18.56,18.54,18.55,137769.0
2022-08-04 11:55:00,18.55,18.58,18.55,18.56,125471.0,18.55,18.58,18.55,18.56,125471.0
2022-08-04 12:00:00,18.56,18.57,18.54,18.57,319679.0,18.56,18.57,18.54,18.57,319679.0
2022-08-04 12:05:00,18.56,18.59,18.56,18.59,61260.0,18.56,18.59,18.56,18.59,61260.0
2022-08-04 12:10:00,18.59,18.6,18.58,18.59,114856.0,18.59,18.6,18.58,18.59,114856.0
2022-08-04 12:15:00,18.58,18.61,18.56,18.61,208894.0,18.58,18.61,18.56,18.61,208894.0
2022-08-04 12:20:00,18.61,18.63,18.6,18.61,71940.0,18.61,18.63,18.6,18.61,71940.0
2022-08-04 12:25:00,18.61,18.61,18.59,18.6,16078.0,18.61,18.61,18.59,18.6,16078.0
2022-08-04 12:30:00,18.59,18.61,18.59,18.61,44122.0,18.59,18.61,18.59,18.61,44122.0
2022-08-04 12:35:00,18.61,18.61,18.59,18.6,63701.0,18.61,18.61,18.59,18.6,63701.0
2022-08-04 12:40:00,18.59,18.6,18.58,18.6,19561.0,18.59,18.6,18.58,18.6,19561.0
2022-08-04 12:45:00,18.6,18.6,18.57,18.58,43989.0,18.6,18.6,18.57,18.58,43989.0
2022-08-04 12:50:00,18.58,18.6,18.58,18.59,68642.0,18.58,18.6,18.58,18.59,68642.0
2022-08-04 12:55:00,18.59,18.6,18.58,18.59,30456.0,18.59,18.6,18.58,18.59,30456.0
2022-08-04 13:00:00,18.6,18.61,18.58,18.58,128119.0,18.6,18.61,18.58,18.58,128119.0
2022-08-04 13:05:00,18.58,18.61,18.57,18.61,54098.0,18.58,18.61,18.57,18.61,54098.0
2022-08-04 13:10:00,18.6,18.62,18.59,18.62,74727.0,18.6,18.62,18.59,18.62,74727.0
2022-08-04 13:15:00,18.61,18.63,18.6,18.61,94484.0,18.61,18.63,18.6,18.61,94484.0
2022-08-04 13:20:00,18.6,18.61,18.59,18.59,160902.0,18.6,18.61,18.59,18.59,160902.0
2022-08-04 13:25:00,18.59,18.61,18.58,18.6,108900.0,18.59,18.61,18.58,18.6,108900.0
2022-08-04 13:30:00,18.59,18.6,18.58,18.59,27320.0,18.59,18.6,18.58,18.59,27320.0
2022-08-04 13:35:00,18.6,18.61,18.59,18.61,25378.0,18.6,18.61,18.59,18.61,25378.0
2022-08-04 13:40:00,18.6,18.61,18.6,18.6,18807.0,18.6,18.61,18.6,18.6,18807.0
2022-08-04 13:45:00,18.61,18.64,18.6,18.63,362449.0,18.61,18.64,18.6,18.63,362449.0
2022-08-04 13:50:00,18.63,18.64,18.62,18.64,61891.0,18.63,18.64,18.62,18.64,61891.0
2022-08-04 13:55:00,18.64,18.65,18.63,18.63,53624.0,18.64,18.65,18.63,18.63,53624.0
2022-08-04 14:00:00,18.64,18.64,18.61,18.63,176066.0,18.64,18.64,18.61,18.63,176066.0
2022-08-04 14:05:00,18.64,18.67,18.63,18.66,355633.0,18.64,18.67,18.63,18.66,355633.0
2022-08-04 14:10:00,18.67,18.68,18.66,18.67,89384.0,18.67,18.68,18.66,18.67,89384.0
2022-08-04 14:15:00,18.67,18.68,18.66,18.67,26392.0,18.67,18.68,18.66,18.67,26392.0
2022-08-04 14:20:00,18.68,18.69,18.67,18.69,71819.0,18.68,18.69,18.67,18.69,71819.0
2022-08-04 14:25:00,18.68,18.69,18.67,18.68,61468.0,18.68,18.69,18.67,18.68,61468.0
2022-08-04 14:30:00,18.67,18.68,18.67,18.67,35619.0,18.67,18.68,18.67,18.67,35619.0
2022-08-04 14:35:00,18.68,18.69,18.66,18.67,322257.0,18.68,18.69,18.66,18.67,322257.0
2022-08-04 14:40:00,18.67,18.67,18.64,18.65,78477.0,18.67,18.67,18.64,18.65,78477.0
2022-08-04 14:45:00,18.64,18.66,18.64,18.64,52456.0,18.64,18.66,18.64,18.64,52456.0
2022-08-04 14:50:00,18.64,18.67,18.64,18.66,194899.0,18.64,18.67,18.64,18.66,194899.0
2022-08-04 14:55:00,18.66,18.67,18.64,18.66,195715.0,18.66,18.67,18.64,18.66,195715.0
2022-08-04 15:00:00,18.66,18.67,18.65,18.66,199084.0,18.66,18.67,18.65,18.66,199084.0
2022-08-04 15:05:00,18.66,18.66,18.63,18.64,207146.0,18.66,18.66,18.63,18.64,207146.0
2022-08-04 15:10:00,18.64,18.65,18.63,18.63,148798.0,18.64,18.65,18.63,18.63,148798.0
2022-08-04 15:15:00,18.64,18.65,18.63,18.65,84135.0,18.64,18.65,18.63,18.65,84135.0
2022-08-04 15:20:00,18.64,18.65,18.62,18.63,165614.0,18.64,18.65,18.62,18.63,165614.0
2022-08-04 15:25:00,18.63,18.63,18.62,18.63,49117.0,18.63,18.63,18.62,18.63,49117.0
2022-08-04 15:30:00,18.64,18.64,18.62,18.62,75341.0,18.64,18.64,18.62,18.62,75341.0
2022-08-04 15:35:00,18.62,18.62,18.61,18.62,60763.0,18.62,18.62,18.61,18.62,60763.0
2022-08-04 15:40:00,18.62,18.63,18.61,18.63,75034.0,18.62,18.63,18.61,18.63,75034.0
2022-08-04 15:45:00,18.62,18.63,18.61,18.63,126470.0,18.62,18.63,18.61,18.63,126470.0
2022-08-04 15:50:00,18.63,18.64,18.63,18.64,270986.0,18.63,18.64,18.63,18.64,270986.0
2022-08-04 15:55:00,18.64,18.64,18.62,18.63,707398.0,18.64,18.64,18.62,18.63,707398.0
2022-08-05 09:30:00,18.16,18.2,18.11,18.19,652562.0,18.16,18.2,18.11,18.19,652562.0
2022-08-05 09:35:00,18.19,18.19,18.13,18.14,443398.0,18.19,18.19,18.13,18.14,443398.0
2022-08-05 09:40:00,18.15,18.22,18.14,18.21,368084.0,18.15,18.22,18.14,18.21,368084.0
2022-08-05 09:45:00,18.21,18.22,18.17,18.21,365337.0,18.21,18.22,18.17,18.21,365337.0
2022-08-05 09:50:00,18.2,18.26,18.2,18.24,273010.0,18.2,18.26,18.2,18.24,273010.0
2022-08-05 09:55:00,18.25,18.31,18.23,18.3,237112.0,18.25,18.31,18.23,18.3,237112.0
2022-08-05 10:00:00,18.29,18.35,18.25,18.31,646290.0,18.29,18.35,18.25,18.31,646290.0
2022-08-05 10:05:00,18.31,18.34,18.28,18.33,398594.0,18.31,18.34,18.28,18.33,398594.0
2022-08-05 10:10:00,18.33,18.4,18.3,18.38,430093.0,18.33,18.4,18.3,18.38,430093.0
2022-08-05 10:15:00,18.38,18.41,18.35,18.37,400465.0,18.38,18.41,18.35,18.37,400465.0
2022-08-05 10:20:00,18.37,18.39,18.35,18.35,200198.0,18.37,18.39,18.35,18.35,200198.0
2022-08-05 10:25:00,18.35,18.36,18.32,18.35,317074.0,18.35,18.36,18.32,18.35,317074.0
2022-08-05 10:30:00,18.34,18.38,18.31,18.32,234242.0,18.34,18.38,18.31,18.32,234242.0
2022-08-05 10:35:00,18.32,18.37,18.32,18.36,85590.0,18.32,18.37,18.32,18.36,85590.0
2022-08-05 10:40:00,18.36,18.39,18.34,18.36,89529.0,18.36,18.39,18.34,18.36,89529.0
2022-08-05 10:45:00,18.35,18.37,18.33,18.34,86520.0,18.35,18.37,18.33,18.34,86520.0
2022-08-05 10:50:00,18.34,18.39,18.34,18.37,215464.0,18.34,18.39,18.34,18.37,215464.0
2022-08-05 10:55:00,18.37,18.44,18.37,18.43,512419.0,18.37,18.44,18.37,18.43,512419.0
2022-08-05 11:00:00,18.43,18.43,18.36,18.39,253418.0,18.43,18.43,18.36,18.39,253418.0
2022-08-05 11:05:00,18.39,18.4,18.36,18.38,152710.0,18.39,18.4,18.36,18.38,152710.0
2022-08-05 11:10:00,18.38,18.4,18.37,18.38,193637.0,18.38,18.4,18.37,18.38,193637.0
2022-08-05 11:15:00,18.38,18.41,18.38,18.39,142341.0,18.38,18.41,18.38,18.39,142341.0
2022-08-05 11:20:00,18.39,18.41,18.36,18.37,197957.0,18.39,18.41,18.36,18.37,197957.0
2022-08-05 11:25:00,18.37,18.38,18.34,18.35,105612.0,18.37,18.38,18.34,18.35,105612.0
2022-08-05 11:30:00,18.34,18.39,18.34,18.37,88118.0,18.34,18.39,18.34,18.37,88118.0
2022-08-05 11:35:00,18.36,18.37,18.32,18.34,204738.0,18.36,18.37,18.32,18.34,204738.0
2022-08-05 11:40:00,18.34,18.35,18.32,18.32,408673.0,18.34,18.35,18.32,18.32,408673.0
2022-08-05 11:45:00,18.33,18.34,18.3,18.32,266571.0,18.33,18.34,18.3,18.32,266571.0
2022-08-05 11:50:00,18.31,18.34,18.31,18.32,124078.0,18.31,18.34,18.31,18.32,124078.0
2022-08-05 11:55:00,18.32,18.33,18.3,18.32,108064.0,18.32,18.33,18.3,18.32,108064.0
2022-08-05 12:00:00,18.31,18.32,18.3,18.32,100903.0,18.31,18.32,18.3,18.32,100903.0
2022-08-05 12:05:00,18.32,18.34,18.31,18.31,82498.0,18.32,18.34,18.31,18.31,82498.0
2022-08-05 12:10:00,18.32,18.34,18.31,18.33,58667.0,18.32,18.34,18.31,18.33,58667.0
2022-08-05 12:15:00,18.33,18.33,18.3,18.3,35193.0,18.33,18.33,18.3,18.3,35193.0
2022-08-05 12:20:00,18.3,18.31,18.29,18.31,64611.0,18.3,18.31,18.29,18.31,64611.0
2022-08-05 12:25:00,18.31,18.32,18.3,18.31,58735.0,18.31,18.32,18.3,18.31,58735.0
2022-08-05 12:30:00,18.3,18.31,18.28,18.28,38597.0,18.3,18.31,18.28,18.28,38597.0
2022-08-05 12:35:00,18.28,18.3,18.28,18.3,41382.0,18.28,18.3,18.28,18.3,41382.0
2022-08-05 12:40:00,18.3,18.33,18.29,18.32,144196.0,18.3,18.33,18.29,18.32,144196.0
2022-08-05 12:45:00,18.33,18.35,18.32,18.35,75211.0,18.33,18.35,18.32,18.35,75211.0
2022-08-05 12:50:00,18.34,18.37,18.34,18.35,100157.0,18.34,18.37,18.34,18.35,100157.0
2022-08-05 12:55:00,18.35,18.35,18.33,18.33,102967.0,18.35,18.35,18.33,18.33,102967.0
2022-08-05 13:00:00,18.33,18.34,18.31,18.34,60876.0,18.33,18.34,18.31,18.34,60876.0
2022-08-05 13:05:00,18.34,18.36,18.31,18.33,145394.0,18.34,18.36,18.31,18.33,145394.0
2022-08-05 13:10:00,18.33,18.35,18.32,18.33,69392.0,18.33,18.35,18.32,18.33,69392.0
2022-08-05 13:15:00,18.34,18.35,18.31,18.33,62753.0,18.34,18.35,18.31,18.33,62753.0
2022-08-05 13:20:00,18.33,18.36,18.32,18.35,250099.0,18.33,18.36,18.32,18.35,250099.0
2022-08-05 13:25:00,18.35,18.35,18.33,18.33,191488.0,18.35,18.35,18.33,18.33,191488.0
2022-08-05 13:30:00,18.34,18.34,18.31,18.32,19412.0,18.34,18.34,18.31,18.32,19412.0
2022-08-05 13:35:00,18.32,18.34,18.31,18.34,100794.0,18.32,18.34,18.31,18.34,100794.0
2022-08-05 13:40:00,18.34,18.34,18.33,18.34,10610.0,18.34,18.34,18.33,18.34,10610.0
2022-08-05 13:45:00,18.34,18.36,18.33,18.36,70859.0,18.34,18.36,18.33,18.36,70859.0
2022-08-05 13:50:00,18.36,18.36,18.34,18.35,60873.0,18.36,18.36,18.34,18.35,60873.0
2022-08-05 13:55:00,18.36,18.36,18.34,18.36,61681.0,18.36,18.36,18.34,18.36,61681.0
2022-08-05 14:00:00,18.36,18.37,18.34,18.37,114225.0,18.36,18.37,18.34,18.37,114225.0
2022-08-05 14:05:00,18.36,18.37,18.34,18.34,68962.0,18.36,18.37,18.34,18.34,68962.0
2022-08-05 14:10:00,18.34,18.35,18.33,18.34,8578.0,18.34,18.35,18.33,18.34,8578.0
2022-08-05 14:15:00,18.34,18.35,18.33,18.35,28523.0,18.34,18.35,18.33,18.35,28523.0
2022-08-05 14:20:00,18.35,18.35,18.33,18.34,122634.0,18.35,18.35,18.33,18.34,122634.0
2022-08-05 14:25:00,18.35,18.35,18.33,18.34,18129.0,18.35,18.35,18.33,18.34,18129.0
2022-08-05 14:30:00,18.34,18.36,18.33,18.36,51780.0,18.34,18.36,18.33,18.36,51780.0
2022-08-05 14:35:00,18.36,18.37,18.35,18.37,139788.0,18.36,18.37,18.35,18.37,139788.0
2022-08-05 14:40:00,18.36,18.37,18.36,18.36,29749.0,18.36,18.37,18.36,18.36,29749.0
2022-08-05 14:45:00,18.37,18.37,18.36,18.37,5327.0,18.37,18.37,18.36,18.37,5327.0
2022-08-05 14:50:00,18.37,18.37,18.34,18.34,85525.0,18.37,18.37,18.34,18.34,85525.0
2022-08-05 14:55:00,18.35,18.35,18.32,18.33,90170.0,18.35,18.35,18.32,18.33,90170.0
2022-08-05 15:00:00,18.33,18.35,18.32,18.34,75149.0,18.33,18.35,18.32,18.34,75149.0
2022-08-05 15:05:00,18.33,18.34,18.31,18.33,208684.0,18.33,18.34,18.31,18.33,208684.0
2022-08-05 15:10:00,18.34,18.35,18.33,18.35,86727.0,18.34,18.35,18.33,18.35,86727.0
2022-08-05 15:15:00,18.34,18.35,18.34,18.35,66069.0,18.34,18.35,18.34,18.35,66069.0
2022-08-05 15:20:00,18.35,18.35,18.33,18.35,587501.0,18.35,18.35,18.33,18.35,587501.0
2022-08-05 15:25:00,18.35,18.35,18.34,18.35,56367.0,18.35,18.35,18.34,18.35,56367.0
2022-08-05 15:30:00,18.35,18.36,18.34,18.35,90560.0,18.35,18.36,18.34,18.35,90560.0
2022-08-05 15:35:00,18.35,18.36,18.34,18.34,132696.0,18.35,18.36,18.34,18.34,132696.0
2022-08-05 15:40:00,18.34,18.36,18.34,18.35,188090.0,18.34,18.36,18.34,18.35,188090.0
2022-08-05 15:45:00,18.35,18.36,18.34,18.35,211010.0,18.35,18.36,18.34,18.35,211010.0
2022-08-05 15:50:00,18.35,18.36,18.34,18.36,203070.0,18.35,18.36,18.34,18.36,203070.0
2022-08-05 15:55:00,18.36,18.36,18.32,18.32,998918.0,18.36,18.36,18.32,18.32,998918.0
2022-08-08 09:30:00,18.77,18.79,18.75,18.78,807520.0,18.77,18.79,18.75,18.78,807520.0
2022-08-08 09:35:00,18.78,18.82,18.75,18.76,356995.0,18.78,18.82,18.75,18.76,356995.0
2022-08-08 09:40:00,18.76,18.8,18.74,18.77,235872.0,18.76,18.8,18.74,18.77,235872.0
2022-08-08 09:45:00,18.78,18.85,18.78,18.84,601931.0,18.78,18.85,18.78,18.84,601931.0
2022-08-08 09:50:00,18.84,18.85,18.82,18.85,248720.0,18.84,18.85,18.82,18.85,248720.0
2022-08-08 09:55:00,18.85,18.88,18.83,18.87,573386.0,18.85,18.88,18.83,18.87,573386.0
2022-08-08 10:00:00,18.87,18.89,18.81,18.83,296016.0,18.87,18.89,18.81,18.83,296016.0
2022-08-08 10:05:00,18.84,18.86,18.83,18.86,128566.0,18.84,18.86,18.83,18.86,128566.0
2022-08-08 10:10:00,18.85,18.87,18.84,18.87,183030.0,18.85,18.87,18.84,18.87,183030.0
2022-08-08 10:15:00,18.87,18.9,18.86,18.89,347842.0,18.87,18.9,18.86,18.89,347842.0
2022-08-08 10:20:00,18.88,18.89,18.87,18.88,372838.0,18.88,18.89,18.87,18.88,372838.0
2022-08-08 10:25:00,18.88,18.89,18.87,18.88,306060.0,18.88,18.89,18.87,18.88,306060.0
2022-08-08 10:30:00,18.88,18.94,18.86,18.93,675777.0,18.88,18.94,18.86,18.93,675777.0
2022-08-08 10:35:00,18.93,19.12,18.92,19.05,1642528.0,18.93,19.12,18.92,19.05,1642528.0
2022-08-08 10:40:00,19.05,19.07,19.02,19.03,384172.0,19.05,19.07,19.02,19.03,384172.0
2022-08-08 10:45:00,19.03,19.05,18.99,19.0,549318.0,19.03,19.05,18.99,19.0,549318.0
2022-08-08 10:50:00,19.0,19.02,18.98,19.0,517160.0,19.0,19.02,18.98,19.0,517160.0
2022-08-08 10:55:00,19.0,19.01,18.96,18.98,637358.0,19.0,19.01,18.96,18.98,637358.0
2022-08-08 11:00:00,18.98,19.02,18.97,19.02,209442.0,18.98,19.02,18.97,19.02,209442.0
2022-08-08 11:05:00,19.02,19.02,18.99,19.0,169929.0,19.02,19.02,18.99,19.0,169929.0
2022-08-08 11:10:00,19.0,19.03,19.0,19.02,207429.0,19.0,19.03,19.0,19.02,207429.0
2022-08-08 11:15:00,19.02,19.05,19.01,19.02,306184.0,19.02,19.05,19.01,19.02,306184.0
2022-08-08 11:20:00,19.02,19.06,19.02,19.05,152138.0,19.02,19.06,19.02,19.05,152138.0
2022-08-08 11:25:00,19.04,19.08,19.04,19.07,305641.0,19.04,19.08,19.04,19.07,305641.0
2022-08-08 11:30:00,19.07,19.1,19.05,19.09,250861.0,19.07,19.1,19.05,19.09,250861.0
2022-08-08 11:35:00,19.09,19.1,19.06,19.07,360765.0,19.09,19.1,19.06,19.07,360765.0
2022-08-08 11:40:00,19.06,19.08,19.04,19.08,338383.0,19.06,19.08,19.04,19.08,338383.0
2022-08-08 11:45:00,19.08,19.08,19.05,19.05,225055.0,19.08,19.08,19.05,19.05,225055.0
2022-08-08 11:50:00,19.05,19.07,19.04,19.05,479009.0,19.05,19.07,19.04,19.05,479009.0
2022-08-08 11:55:00,19.04,19.05,19.02,19.04,236862.0,19.04,19.05,19.02,19.04,236862.0
2022-08-08 12:00:00,19.04,19.06,19.03,19.05,128741.0,19.04,19.06,19.03,19.05,128741.0
2022-08-08 12:05:00,19.04,19.06,19.03,19.04,113548.0,19.04,19.06,19.03,19.04,113548.0
2022-08-08 12:10:00,19.04,19.04,19.02,19.04,100859.0,19.04,19.04,19.02,19.04,100859.0
2022-08-08 12:15:00,19.04,19.05,19.02,19.03,119760.0,19.04,19.05,19.02,19.03,119760.0
2022-08-08 12:20:00,19.03,19.05,19.02,19.03,163466.0,19.03,19.05,19.02,19.03,163466.0
2022-08-08 12:25:00,19.03,19.04,19.02,19.03,100353.0,19.03,19.04,19.02,19.03,100353.0
2022-08-08 12:30:00,19.03,19.05,19.02,19.05,206753.0,19.03,19.05,19.02,19.05,206753.0
2022-08-08 12:35:00,19.05,19.05,19.0,19.01,250097.0,19.05,19.05,19.0,19.01,250097.0
2022-08-08 12:40:00,19.01,19.03,19.0,19.03,307261.0,19.01,19.03,19.0,19.03,307261.0
2022-08-08 12:45:00,19.03,19.04,19.02,19.04,86526.0,19.03,19.04,19.02,19.04,86526.0
2022-08-08 12:50:00,19.04,19.05,19.02,19.03,169193.0,19.04,19.05,19.02,19.03,169193.0
2022-08-08 12:55:00,19.03,19.04,19.01,19.03,200139.0,19.03,19.04,19.01,19.03,200139.0
2022-08-08 13:00:00,19.03,19.03,19.01,19.02,156975.0,19.03,19.03,19.01,19.02,156975.0
2022-08-08 13:05:00,19.01,19.04,19.01,19.04,159794.0,19.01,19.04,19.01,19.04,159794.0
2022-08-08 13:10:00,19.03,19.06,19.02,19.05,159511.0,19.03,19.06,19.02,19.05,159511.0
2022-08-08 13:15:00,19.05,19.06,19.03,19.04,244238.0,19.05,19.06,19.03,19.04,244238.0
2022-08-08 13:20:00,19.04,19.04,19.0,19.02,172990.0,19.04,19.04,19.0,19.02,172990.0
2022-08-08 13:25:00,19.02,19.03,19.0,19.0,113883.0,19.02,19.03,19.0,19.0,113883.0
2022-08-08 13:30:00,19.01,19.02,18.99,19.02,51465.0,19.01,19.02,18.99,19.02,51465.0
2022-08-08 13:35:00,19.02,19.03,19.01,19.01,34675.0,19.02,19.03,19.01,19.01,34675.0
2022-08-08 13:40:00,19.01,19.02,19.0,19.02,54093.0,19.01,19.02,19.0,19.02,54093.0
2022-08-08 13:45:00,19.02,19.02,19.0,19.01,58000.0,19.02,19.02,19.0,19.01,58000.0
2022-08-08 13:50:00,19.0,19.01,18.99,19.01,124718.0,19.0,19.01,18.99,19.01,124718.0
2022-08-08 13:55:00,19.0,19.02,19.0,19.02,107445.0,19.0,19.02,19.0,19.02,107445.0
2022-08-08 14:00:00,19.01,19.02,18.99,19.0,129885.0,19.01,19.02,18.99,19.0,129885.0
2022-08-08 14:05:00,19.0,19.02,18.98,19.01,216385.0,19.0,19.02,18.98,19.01,216385.0
2022-08-08 14:10:00,19.01,19.02,18.99,19.01,217359.0,19.01,19.02,18.99,19.01,217359.0
2022-08-08 14:15:00,19.01,19.01,18.98,19.0,238871.0,19.01,19.01,18.98,19.0,238871.0
2022-08-08 14:20:00,19.0,19.01,18.99,19.0,169005.0,19.0,19.01,18.99,19.0,169005.0
2022-08-08 14:25:00,19.0,19.02,18.99,19.02,110943.0,19.0,19.02,18.99,19.02,110943.0
2022-08-08 14:30:00,19.01,19.03,19.0,19.02,188717.0,19.01,19.03,19.0,19.02,188717.0
2022-08-08 14:35:00,19.02,19.04,19.01,19.04,80954.0,19.02,19.04,19.01,19.04,80954.0
2022-08-08 14:40:00,19.03,19.04,19.01,19.01,127225.0,19.03,19.04,19.01,19.01,127225.0
2022-08-08 14:45:00,19.01,19.02,19.0,19.0,66551.0,19.01,19.02,19.0,19.0,66551.0
2022-08-08 14:50:00,19.0,19.01,18.98,18.99,18518.0,19.0,19.01,18.98,18.99,18518.0
2022-08-08 14:55:00,18.98,19.01,18.98,19.0,130355.0,18.98,19.01,18.98,19.0,130355.0
2022-08-08 15:00:00,19.0,19.01,18.99,19.0,133761.0,19.0,19.01,18.99,19.0,133761.0
2022-08-08 15:05:00,19.0,19.01,18.99,19.01,162111.0,19.0,19.01,18.99,19.01,162111.0
2022-08-08 15:10:00,19.01,19.02,18.99,19.02,179247.0,19.01,19.02,18.99,19.02,179247.0
2022-08-08 15:15:00,19.01,19.02,19.0,19.01,74878.0,19.01,19.02,19.0,19.01,74878.0
2022-08-08 15:20:00,19.02,19.03,19.01,19.03,53998.0,19.02,19.03,19.01,19.03,53998.0
2022-08-08 15:25:00,19.02,19.03,19.0,19.02,179780.0,19.02,19.03,19.0,19.02,179780.0
2022-08-08 15:30:00,19.01,19.03,19.01,19.02,167752.0,19.01,19.03,19.01,19.02,167752.0
2022-08-08 15:35:00,19.02,19.02,19.01,19.02,66484.0,19.02,19.02,19.01,19.02,66484.0
2022-08-08 15:40:00,19.02,19.03,19.01,19.03,175424.0,19.02,19.03,19.01,19.03,175424.0
2022-08-08 15:45:00,19.03,19.03,19.02,19.03,97829.0,19.03,19.03,19.02,19.03,97829.0
2022-08-08 15:50:00,19.03,19.03,19.02,19.02,324216.0,19.03,19.03,19.02,19.02,324216.0
2022-08-08 15:55:00,19.03,19.03,19.02,19.03,600445.0,19.03,19.03,19.02,19.03,600445.0
2022-08-09 09:30:00,19.02,19.07,18.99,19.03,571298.0,19.02,19.07,18.99,19.03,571298.0
2022-08-09 09:35:00,19.03,19.04,18.93,18.96,310996.0,19.03,19.04,18.93,18.96,310996.0
2022-08-09 09:40:00,18.96,18.99,18.95,18.98,215642.0,18.96,18.99,18.95,18.98,215642.0
2022-08-09 09:45:00,18.98,18.99,18.93,18.94,280053.0,18.98,18.99,18.93,18.94,280053.0
2022-08-09 09:50:00,18.95,18.98,18.93,18.93,122909.0,18.95,18.98,18.93,18.93,122909.0
2022-08-09 09:55:00,18.94,18.96,18.92,18.93,266568.0,18.94,18.96,18.92,18.93,266568.0
2022-08-09 10:00:00,18.93,18.94,18.91,18.92,477623.0,18.93,18.94,18.91,18.92,477623.0
2022-08-09 10:05:00,18.93,18.93,18.87,18.89,230765.0,18.93,18.93,18.87,18.89,230765.0
2022-08-09 10:10:00,18.88,18.94,18.87,18.93,184551.0,18.88,18.94,18.87,18.93,184551.0
2022-08-09 10:15:00,18.93,18.96,18.92,18.95,978168.0,18.93,18.96,18.92,18.95,978168.0
2022-08-09 10:20:00,18.95,18.97,18.93,18.93,512264.0,18.95,18.97,18.93,18.93,512264.0
2022-08-09 10:25:00,18.94,18.94,18.91,18.91,161937.0,18.94,18.94,18.91,18.91,161937.0
2022-08-09 10:30:00,18.91,18.94,18.9,18.92,191582.0,18.91,18.94,18.9,18.92,191582.0
2022-08-09 10:35:00,18.91,18.92,18.85,18.87,378767.0,18.91,18.92,18.85,18.87,378767.0
2022-08-09 10:40:00,18.88,18.92,18.88,18.91,442057.0,18.88,18.92,18.88,18.91,442057.0
2022-08-09 10:45:00,18.91,18.92,18.88,18.89,1032866.0,18.91,18.92,18.88,18.89,1032866.0
2022-08-09 10:50:00,18.89,18.91,18.87,18.88,717186.0,18.89,18.91,18.87,18.88,717186.0
2022-08-09 10:55:00,18.88,18.89,18.84,18.85,442335.0,18.88,18.89,18.84,18.85,442335.0
2022-08-09 11:00:00,18.84,18.87,18.82,18.86,173196.0,18.84,18.87,18.82,18.86,173196.0
2022-08-09 11:05:00,18.86,18.87,18.84,18.85,200759.0,18.86,18.87,18.84,18.85,200759.0
2022-08-09 11:10:00,18.85,18.89,18.84,18.88,263259.0,18.85,18.89,18.84,18.88,263259.0
2022-08-09 11:15:00,18.88,18.89,18.84,18.85,387248.0,18.88,18.89,18.84,18.85,387248.0
2022-08-09 11:20:00,18.85,18.88,18.84,18.87,602188.0,18.85,18.88,18.84,18.87,602188.0
2022-08-09 11:25:00,18.87,18.88,18.84,18.85,367522.0,18.87,18.88,18.84,18.85,367522.0
2022-08-09 11:30:00,18.85,18.87,18.84,18.85,288042.0,18.85,18.87,18.84,18.85,288042.0
2022-08-09 11:35:00,18.85,18.87,18.84,18.85,223433.0,18.85,18.87,18.84,18.85,223433.0
2022-08-09 11:40:00,18.86,18.9,18.85,18.89,252284.0,18.86,18.9,18.85,18.89,252284.0
2022-08-09 11:45:00,18.89,18.91,18.88,18.89,241646.0,18.89,18.91,18.88,18.89,241646.0
2022-08-09 11:50:00,18.89,18.89,18.87,18.89,175032.0,18.89,18.89,18.87,18.89,175032.0
2022-08-09 11:55:00,18.89,18.9,18.87,18.89,361974.0,18.89,18.9,18.87,18.89,361974.0
2022-08-09 12:00:00,18.89,18.92,18.88,18.91,199324.0,18.89,18.92,18.88,18.91,199324.0
2022-08-09 12:05:00,18.91,18.92,18.91,18.91,196902.0,18.91,18.92,18.91,18.91,196902.0
2022-08-09 12:10:00,18.91,18.92,18.89,18.9,272320.0,18.91,18.92,18.89,18.9,272320.0
2022-08-09 12:15:00,18.91,18.92,18.89,18.91,185006.0,18.91,18.92,18.89,18.91,185006.0
2022-08-09 12:20:00,18.91,18.93,18.9,18.91,132179.0,18.91,18.93,18.9,18.91,132179.0
2022-08-09 12:25:00,18.91,18.92,18.9,18.91,208421.0,18.91,18.92,18.9,18.91,208421.0
2022-08-09 12:30:00,18.91,18.91,18.88,18.89,197642.0,18.91,18.91,18.88,18.89,197642.0
2022-08-09 12:35:00,18.88,18.89,18.87,18.88,74513.0,18.88,18.89,18.87,18.88,74513.0
2022-08-09 12:40:00,18.88,18.89,18.87,18.89,238978.0,18.88,18.89,18.87,18.89,238978.0
2022-08-09 12:45:00,18.88,18.89,18.86,18.87,187974.0,18.88,18.89,18.86,18.87,187974.0
2022-08-09 12:50:00,18.87,18.89,18.86,18.88,131934.0,18.87,18.89,18.86,18.88,131934.0
2022-08-09 12:55:00,18.88,18.9,18.87,18.89,297644.0,18.88,18.9,18.87,18.89,297644.0
2022-08-09 13:00:00,18.89,18.93,18.89,18.91,264032.0,18.89,18.93,18.89,18.91,264032.0
2022-08-09 13:05:00,18.91,18.92,18.9,18.91,191479.0,18.91,18.92,18.9,18.91,191479.0
2022-08-09 13:10:00,18.91,18.93,18.9,18.91,346710.0,18.91,18.93,18.9,18.91,346710.0
2022-08-09 13:15:00,18.91,18.93,18.9,18.91,152340.0,18.91,18.93,18.9,18.91,152340.0
2022-08-09 13:20:00,18.91,18.92,18.89,18.91,222975.0,18.91,18.92,18.89,18.91,222975.0
2022-08-09 13:25:00,18.91,18.91,18.9,18.9,111472.0,18.91,18.91,18.9,18.9,111472.0
2022-08-09 13:30:00,18.91,18.91,18.9,18.91,40136.0,18.91,18.91,18.9,18.91,40136.0
2022-08-09 13:35:00,18.91,18.91,18.89,18.9,72518.0,18.91,18.91,18.89,18.9,72518.0
2022-08-09 13:40:00,18.89,18.9,18.88,18.89,72990.0,18.89,18.9,18.88,18.89,72990.0
2022-08-09 13:45:00,18.89,18.9,18.88,18.89,87622.0,18.89,18.9,18.88,18.89,87622.0
2022-08-09 13:50:00,18.88,18.89,18.88,18.89,82895.0,18.88,18.89,18.88,18.89,82895.0
2022-08-09 13:55:00,18.89,18.91,18.89,18.9,165870.0,18.89,18.91,18.89,18.9,165870.0
2022-08-09 14:00:00,18.9,18.92,18.9,18.91,123696.0,18.9,18.92,18.9,18.91,123696.0
2022-08-09 14:05:00,18.91,18.92,18.9,18.9,110903.0,18.91,18.92,18.9,18.9,110903.0
2022-08-09 14:10:00,18.91,18.91,18.89,18.89,58837.0,18.91,18.91,18.89,18.89,58837.0
2022-08-09 14:15:00,18.89,18.9,18.87,18.88,207903.0,18.89,18.9,18.87,18.88,207903.0
2022-08-09 14:20:00,18.88,18.88,18.87,18.88,51756.0,18.88,18.88,18.87,18.88,51756.0
2022-08-09 14:25:00,18.87,18.89,18.87,18.88,96260.0,18.87,18.89,18.87,18.88,96260.0
2022-08-09 14:30:00,18.88,18.88,18.86,18.88,119792.0,18.88,18.88,18.86,18.88,119792.0
2022-08-09 14:35:00,18.88,18.89,18.87,18.89,218033.0,18.88,18.89,18.87,18.89,218033.0
2022-08-09 14:40:00,18.89,18.89,18.87,18.88,209340.0,18.89,18.89,18.87,18.88,209340.0
2022-08-09 14:45:00,18.88,18.9,18.87,18.89,103100.0,18.88,18.9,18.87,18.89,103100.0
2022-08-09 14:50:00,18.89,18.9,18.88,18.89,229191.0,18.89,18.9,18.88,18.89,229191.0
2022-08-09 14:55:00,18.89,18.91,18.89,18.91,249811.0,18.89,18.91,18.89,18.91,249811.0
2022-08-09 15:00:00,18.9,18.9,18.88,18.9,233340.0,18.9,18.9,18.88,18.9,233340.0
2022-08-09 15:05:00,18.89,18.91,18.88,18.91,198640.0,18.89,18.91,18.88,18.91,198640.0
2022-08-09 15:10:00,18.91,18.91,18.89,18.91,179852.0,18.91,18.91,18.89,18.91,179852.0
2022-08-09 15:15:00,18.91,18.92,18.9,18.91,93210.0,18.91,18.92,18.9,18.91,93210.0
2022-08-09 15:20:00,18.92,18.93,18.91,18.92,185419.0,18.92,18.93,18.91,18.92,185419.0
2022-08-09 15:25:00,18.93,18.94,18.92,18.93,217968.0,18.93,18.94,18.92,18.93,217968.0
2022-08-09 15:30:00,18.93,18.94,18.92,18.94,72425.0,18.93,18.94,18.92,18.94,72425.0
2022-08-09 15:35:00,18.94,18.94,18.93,18.94,62354.0,18.94,18.94,18.93,18.94,62354.0
2022-08-09 15:40:00,18.94,18.94,18.92,18.93,223245.0,18.94,18.94,18.92,18.93,223245.0
2022-08-09 15:45:00,18.93,18.94,18.92,18.94,175501.0,18.93,18.94,18.92,18.94,175501.0
2022-08-09 15:50:00,18.94,18.94,18.93,18.94,130573.0,18.94,18.94,18.93,18.94,130573.0
2022-08-09 15:55:00,18.94,18.94,18.93,18.93,347549.0,18.94,18.94,18.93,18.93,347549.0
2022-08-10 09:30:00,19.0,19.02,18.93,18.96,700436.0,19.0,19.02,18.93,18.96,700436.0
2022-08-10 09:35:00,18.96,18.97,18.91,18.93,409720.0,18.96,18.97,18.91,18.93,409720.0
2022-08-10 09:40:00,18.93,18.99,18.93,18.98,223120.0,18.93,18.99,18.93,18.98,223120.0
2022-08-10 09:45:00,18.99,19.07,18.99,19.06,475190.0,18.99,19.07,18.99,19.06,475190.0
2022-08-10 09:50:00,19.06,19.09,19.04,19.05,179368.0,19.06,19.09,19.04,19.05,179368.0
2022-08-10 09:55:00,19.05,19.08,19.03,19.04,156559.0,19.05,19.08,19.03,19.04,156559.0
2022-08-10 10:00:00,19.03,19.12,19.02,19.07,803718.0,19.03,19.12,19.02,19.07,803718.0
2022-08-10 10:05:00,19.07,19.11,19.06,19.09,403871.0,19.07,19.11,19.06,19.09,403871.0
2022-08-10 10:10:00,19.09,19.12,19.04,19.05,367277.0,19.09,19.12,19.04,19.05,367277.0
2022-08-10 10:15:00,19.05,19.09,19.05,19.08,88091.0,19.05,19.09,19.05,19.08,88091.0
2022-08-10 10:20:00,19.08,19.1,19.04,19.09,238203.0,19.08,19.1,19.04,19.09,238203.0
2022-08-10 10:25:00,19.09,19.14,19.08,19.14,301831.0,19.09,19.14,19.08,19.14,301831.0
2022-08-10 10:30:00,19.14,19.19,19.13,19.19,316533.0,19.14,19.19,19.13,19.19,316533.0
2022-08-10 10:35:00,19.18,19.2,19.15,19.19,419350.0,19.18,19.2,19.15,19.19,419350.0
2022-08-10 10:40:00,19.18,19.19,19.17,19.19,666079.0,19.18,19.19,19.17,19.19,666079.0
2022-08-10 10:45:00,19.19,19.22,19.16,19.18,390003.0,19.19,19.22,19.16,19.18,390003.0
2022-08-10 10:50:00,19.18,19.19,19.16,19.18,270983.0,19.18,19.19,19.16,19.18,270983.0
2022-08-10 10:55:00,19.17,19.2,19.16,19.2,442458.0,19.17,19.2,19.16,19.2,442458.0
2022-08-10 11:00:00,19.2,19.21,19.18,19.2,350776.0,19.2,19.21,19.18,19.2,350776.0
2022-08-10 11:05:00,19.2,19.21,19.18,19.2,298964.0,19.2,19.21,19.18,19.2,298964.0
2022-08-10 11:10:00,19.19,19.2,19.12,19.14,461602.0,19.19,19.2,19.12,19.14,461602.0
2022-08-10 11:15:00,19.14,19.15,19.11,19.13,658760.0,19.14,19.15,19.11,19.13,658760.0
2022-08-10 11:20:00,19.13,19.17,19.13,19.17,388971.0,19.13,19.17,19.13,19.17,388971.0
2022-08-10 11:25:00,19.17,19.17,19.12,19.14,259615.0,19.17,19.17,19.12,19.14,259615.0
2022-08-10 11:30:00,19.14,19.14,19.12,19.13,406090.0,19.14,19.14,19.12,19.13,406090.0
2022-08-10 11:35:00,19.12,19.13,19.1,19.12,230001.0,19.12,19.13,19.1,19.12,230001.0
2022-08-10 11:40:00,19.12,19.13,19.11,19.12,318118.0,19.12,19.13,19.11,19.12,318118.0
2022-08-10 11:45:00,19.13,19.13,19.11,19.13,402747.0,19.13,19.13,19.11,19.13,402747.0
2022-08-10 11:50:00,19.12,19.14,19.12,19.12,41506.0,19.12,19.14,19.12,19.12,41506.0
2022-08-10 11:55:00,19.13,19.13,19.1,19.12,150056.0,19.13,19.13,19.1,19.12,150056.0
2022-08-10 12:00:00,19.12,19.12,19.1,19.11,178325.0,19.12,19.12,19.1,19.11,178325.0
2022-08-10 12:05:00,19.11,19.14,19.1,19.13,378389.0,19.11,19.14,19.1,19.13,378389.0
2022-08-10 12:10:00,19.12,19.13,19.12,19.13,73769.0,19.12,19.13,19.12,19.13,73769.0
2022-08-10 12:15:00,19.13,19.14,19.12,19.13,124253.0,19.13,19.14,19.12,19.13,124253.0
2022-08-10 12:20:00,19.13,19.14,19.11,19.13,333736.0,19.13,19.14,19.11,19.13,333736.0
2022-08-10 12:25:00,19.13,19.15,19.12,19.15,226828.0,19.13,19.15,19.12,19.15,226828.0
2022-08-10 12:30:00,19.15,19.16,19.14,19.16,314924.0,19.15,19.16,19.14,19.16,314924.0
2022-08-10 12:35:00,19.16,19.17,19.15,19.16,300419.0,19.16,19.17,19.15,19.16,300419.0
2022-08-10 12:40:00,19.16,19.17,19.15,19.16,347022.0,19.16,19.17,19.15,19.16,347022.0
2022-08-10 12:45:00,19.15,19.16,19.14,19.14,271031.0,19.15,19.16,19.14,19.14,271031.0
2022-08-10 12:50:00,19.15,19.15,19.13,19.15,228752.0,19.15,19.15,19.13,19.15,228752.0
2022-08-10 12:55:00,19.14,19.15,19.14,19.14,60958.0,19.14,19.15,19.14,19.14,60958.0
2022-08-10 13:00:00,19.14,19.15,19.13,19.13,242344.0,19.14,19.15,19.13,19.13,242344.0
2022-08-10 13:05:00,19.13,19.15,19.13,19.14,151522.0,19.13,19.15,19.13,19.14,151522.0
2022-08-10 13:10:00,19.14,19.16,19.14,19.15,140859.0,19.14,19.16,19.14,19.15,140859.0
2022-08-10 13:15:00,19.15,19.16,19.14,19.16,220244.0,19.15,19.16,19.14,19.16,220244.0
2022-08-10 13:20:00,19.15,19.16,19.13,19.15,282747.0,19.15,19.16,19.13,19.15,282747.0
2022-08-10 13:25:00,19.14,19.15,19.12,19.12,171046.0,19.14,19.15,19.12,19.12,171046.0
2022-08-10 13:30:00,19.12,19.13,19.1,19.11,259494.0,19.12,19.13,19.1,19.11,259494.0
2022-08-10 13:35:00,19.11,19.13,19.11,19.12,188854.0,19.11,19.13,19.11,19.12,188854.0
2022-08-10 13:40:00,19.12,19.14,19.11,19.13,760576.0,19.12,19.14,19.11,19.13,760576.0
2022-08-10 13:45:00,19.14,19.14,19.12,19.12,353344.0,19.14,19.14,19.12,19.12,353344.0
2022-08-10 13:50:00,19.12,19.14,19.12,19.13,267726.0,19.12,19.14,19.12,19.13,267726.0
2022-08-10 13:55:00,19.12,19.13,19.08,19.09,263332.0,19.12,19.13,19.08,19.09,263332.0
2022-08-10 14:00:00,19.09,19.1,19.07,19.09,389786.0,19.09,19.1,19.07,19.09,389786.0
2022-08-10 14:05:00,19.09,19.09,19.07,19.07,166196.0,19.09,19.09,19.07,19.07,166196.0
2022-08-10 14:10:00,19.07,19.09,19.07,19.08,193220.0,19.07,19.09,19.07,19.08,193220.0
2022-08-10 14:15:00,19.07,19.08,19.06,19.07,155083.0,19.07,19.08,19.06,19.07,155083.0
2022-08-10 14:20:00,19.07,19.08,19.05,19.05,399844.0,19.07,19.08,19.05,19.05,399844.0
2022-08-10 14:25:00,19.05,19.06,19.03,19.03,573470.0,19.05,19.06,19.03,19.03,573470.0
2022-08-10 14:30:00,19.03,19.04,19.01,19.02,457791.0,19.03,19.04,19.01,19.02,457791.0
2022-08-10 14:35:00,19.02,19.04,19.01,19.03,313072.0,19.02,19.04,19.01,19.03,313072.0
2022-08-10 14:40:00,19.03,19.04,19.01,19.02,418104.0,19.03,19.04,19.01,19.02,418104.0
2022-08-10 14:45:00,19.02,19.02,18.98,18.98,188028.0,19.02,19.02,18.98,18.98,188028.0
2022-08-10 14:50:00,18.98,19.01,18.97,18.98,447109.0,18.98,19.01,18.97,18.98,447109.0
2022-08-10 14:55:00,18.98,18.98,18.95,18.96,324094.0,18.98,18.98,18.95,18.96,324094.0
2022-08-10 15:00:00,18.96,18.98,18.95,18.96,231166.0,18.96,18.98,18.95,18.96,231166.0
2022-08-10 15:05:00,18.96,18.98,18.94,18.97,213538.0,18.96,18.98,18.94,18.97,213538.0
2022-08-10 15:10:00,18.98,18.98,18.93,18.93,190189.0,18.98,18.98,18.93,18.93,190189.0
2022-08-10 15:15:00,18.93,18.95,18.93,18.94,313612.0,18.93,18.95,18.93,18.94,313612.0
2022-08-10 15:20:00,18.94,18.96,18.93,18.95,181349.0,18.94,18.96,18.93,18.95,181349.0
2022-08-10 15:25:00,18.95,18.96,18.95,18.96,67900.0,18.95,18.96,18.95,18.96,67900.0
2022-08-10 15:30:00,18.95,18.96,18.94,18.95,149630.0,18.95,18.96,18.94,18.95,149630.0
2022-08-10 15:35:00,18.95,18.97,18.94,18.96,285449.0,18.95,18.97,18.94,18.96,285449.0
2022-08-10 15:40:00,18.95,18.97,18.94,18.96,397947.0,18.95,18.97,18.94,18.96,397947.0
2022-08-10 15:45:00,18.96,18.97,18.95,18.96,368724.0,18.96,18.97,18.95,18.96,368724.0
2022-08-10 15:50:00,18.96,18.97,18.95,18.97,209668.0,18.96,18.97,18.95,18.97,209668.0
2022-08-10 15:55:00,18.97,18.97,18.95,18.96,370643.0,18.97,18.97,18.95,18.96,370643.0
2022-08-11 09:30:00,18.87,18.9,18.81,18.83,350105.0,18.87,18.9,18.81,18.83,350105.0
2022-08-11 09:35:00,18.82,18.87,18.82,18.87,163051.0,18.82,18.87,18.82,18.87,163051.0
2022-08-11 09:40:00,18.87,18.89,18.86,18.88,147789.0,18.87,18.89,18.86,18.88,147789.0
2022-08-11 09:45:00,18.89,18.93,18.87,18.93,234710.0,18.89,18.93,18.87,18.93,234710.0
2022-08-11 09:50:00,18.93,18.99,18.93,18.96,286062.0,18.93,18.99,18.93,18.96,286062.0
2022-08-11 09:55:00,18.97,18.99,18.94,18.95,171648.0,18.97,18.99,18.94,18.95,171648.0
2022-08-11 10:00:00,18.96,18.97,18.93,18.97,111623.0,18.96,18.97,18.93,18.97,111623.0
2022-08-11 10:05:00,18.96,18.97,18.92,18.93,219769.0,18.96,18.97,18.92,18.93,219769.0
2022-08-11 10:10:00,18.92,18.93,18.9,18.91,228534.0,18.92,18.93,18.9,18.91,228534.0
2022-08-11 10:15:00,18.91,18.96,18.9,18.95,234760.0,18.91,18.96,18.9,18.95,234760.0
2022-08-11 10:20:00,18.95,18.96,18.93,18.94,236116.0,18.95,18.96,18.93,18.94,236116.0
2022-08-11 10:25:00,18.94,18.94,18.9,18.91,283843.0,18.94,18.94,18.9,18.91,283843.0
2022-08-11 10:30:00,18.91,18.92,18.86,18.87,336773.0,18.91,18.92,18.86,18.87,336773.0
2022-08-11 10:35:00,18.87,18.9,18.86,18.87,335943.0,18.87,18.9,18.86,18.87,335943.0
2022-08-11 10:40:00,18.87,18.88,18.84,18.87,243988.0,18.87,18.88,18.84,18.87,243988.0
2022-08-11 10:45:00,18.87,18.91,18.87,18.89,186275.0,18.87,18.91,18.87,18.89,186275.0
2022-08-11 10:50:00,18.89,18.91,18.87,18.89,124588.0,18.89,18.91,18.87,18.89,124588.0
2022-08-11 10:55:00,18.89,18.91,18.87,18.87,218199.0,18.89,18.91,18.87,18.87,218199.0
2022-08-11 11:00:00,18.88,18.9,18.87,18.89,226881.0,18.88,18.9,18.87,18.89,226881.0
2022-08-11 11:05:00,18.89,18.89,18.83,18.84,311886.0,18.89,18.89,18.83,18.84,311886.0
2022-08-11 11:10:00,18.83,18.84,18.78,18.78,445187.0,18.83,18.84,18.78,18.78,445187.0
2022-08-11 11:15:00,18.78,18.79,18.69,18.7,724911.0,18.78,18.79,18.69,18.7,724911.0
2022-08-11 11:20:00,18.7,18.73,18.66,18.7,373195.0,18.7,18.73,18.66,18.7,373195.0
2022-08-11 11:25:00,18.7,18.72,18.67,18.71,271370.0,18.7,18.72,18.67,18.71,271370.0
2022-08-11 11:30:00,18.71,18.76,18.7,18.74,264197.0,18.71,18.76,18.7,18.74,264197.0
2022-08-11 11:35:00,18.74,18.78,18.74,18.77,342324.0,18.74,18.78,18.74,18.77,342324.0
2022-08-11 11:40:00,18.77,18.79,18.76,18.77,198209.0,18.77,18.79,18.76,18.77,198209.0
2022-08-11 11:45:00,18.78,18.8,18.76,18.8,219569.0,18.78,18.8,18.76,18.8,219569.0
2022-08-11 11:50:00,18.79,18.8,18.77,18.79,504309.0,18.79,18.8,18.77,18.79,504309.0
2022-08-11 11:55:00,18.78,18.8,18.77,18.78,261239.0,18.78,18.8,18.77,18.78,261239.0
2022-08-11 12:00:00,18.78,18.81,18.77,18.8,243392.0,18.78,18.81,18.77,18.8,243392.0
2022-08-11 12:05:00,18.8,18.8,18.78,18.79,262635.0,18.8,18.8,18.78,18.79,262635.0
2022-08-11 12:10:00,18.79,18.81,18.78,18.8,180633.0,18.79,18.81,18.78,18.8,180633.0
2022-08-11 12:15:00,18.8,18.82,18.79,18.8,131013.0,18.8,18.82,18.79,18.8,131013.0
2022-08-11 12:20:00,18.8,18.8,18.79,18.8,94309.0,18.8,18.8,18.79,18.8,94309.0
2022-08-11 12:25:00,18.8,18.8,18.78,18.78,156451.0,18.8,18.8,18.78,18.78,156451.0
2022-08-11 12:30:00,18.78,18.79,18.76,18.77,64001.0,18.78,18.79,18.76,18.77,64001.0
2022-08-11 12:35:00,18.76,18.78,18.76,18.76,101925.0,18.76,18.78,18.76,18.76,101925.0
2022-08-11 12:40:00,18.77,18.78,18.76,18.77,104317.0,18.77,18.78,18.76,18.77,104317.0
2022-08-11 12:45:00,18.78,18.78,18.76,18.77,31965.0,18.78,18.78,18.76,18.77,31965.0
2022-08-11 12:50:00,18.77,18.77,18.75,18.76,11288.0,18.77,18.77,18.75,18.76,11288.0
2022-08-11 12:55:00,18.76,18.77,18.75,18.75,129893.0,18.76,18.77,18.75,18.75,129893.0
2022-08-11 13:00:00,18.75,18.77,18.74,18.76,138480.0,18.75,18.77,18.74,18.76,138480.0
2022-08-11 13:05:00,18.75,18.77,18.75,18.76,81336.0,18.75,18.77,18.75,18.76,81336.0
2022-08-11 13:10:00,18.76,18.79,18.76,18.79,180351.0,18.76,18.79,18.76,18.79,180351.0
2022-08-11 13:15:00,18.78,18.8,18.78,18.8,122909.0,18.78,18.8,18.78,18.8,122909.0
2022-08-11 13:20:00,18.8,18.82,18.79,18.8,412036.0,18.8,18.82,18.79,18.8,412036.0
2022-08-11 13:25:00,18.81,18.81,18.79,18.8,64856.0,18.81,18.81,18.79,18.8,64856.0
2022-08-11 13:30:00,18.79,18.8,18.76,18.76,53005.0,18.79,18.8,18.76,18.76,53005.0
2022-08-11 13:35:00,18.76,18.77,18.75,18.76,113874.0,18.76,18.77,18.75,18.76,113874.0
2022-08-11 13:40:00,18.76,18.77,18.75,18.76,18895.0,18.76,18.77,18.75,18.76,18895.0
2022-08-11 13:45:00,18.75,18.76,18.73,18.73,125647.0,18.75,18.76,18.73,18.73,125647.0
2022-08-11 13:50:00,18.73,18.74,18.73,18.73,22090.0,18.73,18.74,18.73,18.73,22090.0
2022-08-11 13:55:00,18.73,18.74,18.72,18.74,155141.0,18.73,18.74,18.72,18.74,155141.0
2022-08-11 14:00:00,18.73,18.74,18.71,18.72,86285.0,18.73,18.74,18.71,18.72,86285.0
2022-08-11 14:05:00,18.72,18.73,18.71,18.72,94534.0,18.72,18.73,18.71,18.72,94534.0
2022-08-11 14:10:00,18.72,18.73,18.71,18.71,130800.0,18.72,18.73,18.71,18.71,130800.0
2022-08-11 14:15:00,18.71,18.73,18.7,18.73,148407.0,18.71,18.73,18.7,18.73,148407.0
2022-08-11 14:20:00,18.72,18.73,18.71,18.72,135512.0,18.72,18.73,18.71,18.72,135512.0
2022-08-11 14:25:00,18.71,18.73,18.71,18.72,100167.0,18.71,18.73,18.71,18.72,100167.0
2022-08-11 14:30:00,18.71,18.72,18.69,18.71,170767.0,18.71,18.72,18.69,18.71,170767.0
2022-08-11 14:35:00,18.71,18.72,18.7,18.71,94292.0,18.71,18.72,18.7,18.71,94292.0
2022-08-11 14:40:00,18.71,18.72,18.7,18.71,138714.0,18.71,18.72,18.7,18.71,138714.0
2022-08-11 14:45:00,18.71,18.72,18.7,18.71,130616.0,18.71,18.72,18.7,18.71,130616.0
2022-08-11 14:50:00,18.7,18.71,18.69,18.7,30903.0,18.7,18.71,18.69,18.7,30903.0
2022-08-11 14:55:00,18.7,18.71,18.69,18.71,98116.0,18.7,18.71,18.69,18.71,98116.0
2022-08-11 15:00:00,18.71,18.71,18.7,18.71,36717.0,18.71,18.71,18.7,18.71,36717.0
2022-08-11 15:05:00,18.71,18.71,18.69,18.71,93211.0,18.71,18.71,18.69,18.71,93211.0
2022-08-11 15:10:00,18.71,18.71,18.68,18.69,140740.0,18.71,18.71,18.68,18.69,140740.0
2022-08-11 15:15:00,18.68,18.7,18.68,18.7,18617.0,18.68,18.7,18.68,18.7,18617.0
2022-08-11 15:20:00,18.7,18.71,18.69,18.7,60294.0,18.7,18.71,18.69,18.7,60294.0
2022-08-11 15:25:00,18.7,18.72,18.69,18.71,127638.0,18.7,18.72,18.69,18.71,127638.0
2022-08-11 15:30:00,18.71,18.73,18.71,18.72,57783.0,18.71,18.73,18.71,18.72,57783.0
2022-08-11 15:35:00,18.72,18.73,18.7,18.71,665822.0,18.72,18.73,18.7,18.71,665822.0
2022-08-11 15:40:00,18.71,18.72,18.7,18.71,154722.0,18.71,18.72,18.7,18.71,154722.0
2022-08-11 15:45:00,18.71,18.71,18.69,18.69,201856.0,18.71,18.71,18.69,18.69,201856.0
2022-08-11 15:50:00,18.69,18.7,18.69,18.69,228841.0,18.69,18.7,18.69,18.69,228841.0
2022-08-11 15:55:00,18.7,18.7,18.67,18.68,782745.0,18.7,18.7,18.67,18.68,782745.0
2022-08-12 09:30:00,18.82,18.86,18.81,18.85,534250.0,18.82,18.86,18.81,18.85,534250.0
2022-08-12 09:35:00,18.85,18.91,18.84,18.89,306253.0,18.85,18.91,18.84,18.89,306253.0
2022-08-12 09:40:00,18.89,18.92,18.88,18.9,295044.0,18.89,18.92,18.88,18.9,295044.0
2022-08-12 09:45:00,18.91,18.94,18.9,18.92,173972.0,18.91,18.94,18.9,18.92,173972.0
2022-08-12 09:50:00,18.92,18.97,18.91,18.95,110521.0,18.92,18.97,18.91,18.95,110521.0
2022-08-12 09:55:00,18.95,18.97,18.95,18.96,254771.0,18.95,18.97,18.95,18.96,254771.0
2022-08-12 10:00:00,18.96,18.96,18.85,18.86,801883.0,18.96,18.96,18.85,18.86,801883.0
2022-08-12 10:05:00,18.86,18.92,18.86,18.89,342701.0,18.86,18.92,18.86,18.89,342701.0
2022-08-12 10:10:00,18.89,18.94,18.89,18.92,149734.0,18.89,18.94,18.89,18.92,149734.0
2022-08-12 10:15:00,18.92,18.93,18.88,18.9,161322.0,18.92,18.93,18.88,18.9,161322.0
2022-08-12 10:20:00,18.9,18.93,18.9,18.93,203348.0,18.9,18.93,18.9,18.93,203348.0
2022-08-12 10:25:00,18.94,18.95,18.92,18.92,376376.0,18.94,18.95,18.92,18.92,376376.0
2022-08-12 10:30:00,18.92,18.96,18.9,18.95,184200.0,18.92,18.96,18.9,18.95,184200.0
2022-08-12 10:35:00,18.95,18.95,18.87,18.87,313930.0,18.95,18.95,18.87,18.87,313930.0
2022-08-12 10:40:00,18.88,18.92,18.87,18.91,175797.0,18.88,18.92,18.87,18.91,175797.0
2022-08-12 10:45:00,18.9,18.92,18.89,18.9,230865.0,18.9,18.92,18.89,18.9,230865.0
2022-08-12 10:50:00,18.91,18.91,18.89,18.9,102380.0,18.91,18.91,18.89,18.9,102380.0
2022-08-12 10:55:00,18.89,18.91,18.88,18.9,143019.0,18.89,18.91,18.88,18.9,143019.0
2022-08-12 11:00:00,18.89,18.91,18.88,18.9,243184.0,18.89,18.91,18.88,18.9,243184.0
2022-08-12 11:05:00,18.9,18.91,18.89,18.91,95452.0,18.9,18.91,18.89,18.91,95452.0
2022-08-12 11:10:00,18.91,18.93,18.9,18.92,56710.0,18.91,18.93,18.9,18.92,56710.0
2022-08-12 11:15:00,18.92,18.94,18.92,18.94,117222.0,18.92,18.94,18.92,18.94,117222.0
2022-08-12 11:20:00,18.93,18.95,18.91,18.91,113213.0,18.93,18.95,18.91,18.91,113213.0
2022-08-12 11:25:00,18.91,18.93,18.91,18.92,76830.0,18.91,18.93,18.91,18.92,76830.0
2022-08-12 11:30:00,18.91,18.93,18.91,18.93,17710.0,18.91,18.93,18.91,18.93,17710.0
2022-08-12 11:35:00,18.93,18.96,18.93,18.94,129422.0,18.93,18.96,18.93,18.94,129422.0
2022-08-12 11:40:00,18.94,18.95,18.93,18.94,157625.0,18.94,18.95,18.93,18.94,157625.0
2022-08-12 11:45:00,18.94,18.96,18.94,18.95,102926.0,18.94,18.96,18.94,18.95,102926.0
2022-08-12 11:50:00,18.96,18.96,18.93,18.94,120307.0,18.96,18.96,18.93,18.94,120307.0
2022-08-12 11:55:00,18.94,18.94,18.93,18.93,58615.0,18.94,18.94,18.93,18.93,58615.0
2022-08-12 12:00:00,18.93,18.95,18.92,18.94,118476.0,18.93,18.95,18.92,18.94,118476.0
2022-08-12 12:05:00,18.94,18.94,18.93,18.94,12575.0,18.94,18.94,18.93,18.94,12575.0
2022-08-12 12:10:00,18.94,18.95,18.93,18.95,77999.0,18.94,18.95,18.93,18.95,77999.0
2022-08-12 12:15:00,18.95,18.96,18.95,18.95,32169.0,18.95,18.96,18.95,18.95,32169.0
2022-08-12 12:20:00,18.96,18.96,18.93,18.94,74567.0,18.96,18.96,18.93,18.94,74567.0
2022-08-12 12:25:00,18.94,18.95,18.93,18.95,69510.0,18.94,18.95,18.93,18.95,69510.0
2022-08-12 12:30:00,18.94,18.96,18.94,18.95,29506.0,18.94,18.96,18.94,18.95,29506.0
2022-08-12 12:35:00,18.95,18.97,18.94,18.96,140812.0,18.95,18.97,18.94,18.96,140812.0
2022-08-12 12:40:00,18.96,18.98,18.96,18.97,92990.0,18.96,18.98,18.96,18.97,92990.0
2022-08-12 12:45:00,18.98,18.98,18.96,18.96,106320.0,18.98,18.98,18.96,18.96,106320.0
2022-08-12 12:50:00,18.97,18.99,18.96,18.98,345559.0,18.97,18.99,18.96,18.98,345559.0
2022-08-12 12:55:00,18.97,18.98,18.97,18.97,39444.0,18.97,18.98,18.97,18.97,39444.0
2022-08-12 13:00:00,18.98,19.06,18.98,19.06,596780.0,18.98,19.06,18.98,19.06,596780.0
2022-08-12 13:05:00,19.06,19.11,19.05,19.1,244364.0,19.06,19.11,19.05,19.1,244364.0
2022-08-12 13:10:00,19.11,19.16,19.1,19.16,269269.0,19.11,19.16,19.1,19.16,269269.0
2022-08-12 13:15:00,19.16,19.18,19.11,19.13,361831.0,19.16,19.18,19.11,19.13,361831.0
2022-08-12 13:20:00,19.13,19.13,19.09,19.1,397104.0,19.13,19.13,19.09,19.1,397104.0
2022-08-12 13:25:00,19.11,19.12,19.09,19.1,291181.0,19.11,19.12,19.09,19.1,291181.0
2022-08-12 13:30:00,19.11,19.14,19.1,19.12,136066.0,19.11,19.14,19.1,19.12,136066.0
2022-08-12 13:35:00,19.11,19.12,19.1,19.11,60903.0,19.11,19.12,19.1,19.11,60903.0
2022-08-12 13:40:00,19.1,19.12,19.1,19.11,23938.0,19.1,19.12,19.1,19.11,23938.0
2022-08-12 13:45:00,19.11,19.12,19.1,19.12,124397.0,19.11,19.12,19.1,19.12,124397.0
2022-08-12 13:50:00,19.12,19.14,19.11,19.13,203166.0,19.12,19.14,19.11,19.13,203166.0
2022-08-12 13:55:00,19.13,19.13,19.1,19.11,104682.0,19.13,19.13,19.1,19.11,104682.0
2022-08-12 14:00:00,19.11,19.11,19.08,19.1,336080.0,19.11,19.11,19.08,19.1,336080.0
2022-08-12 14:05:00,19.1,19.13,19.09,19.12,265220.0,19.1,19.13,19.09,19.12,265220.0
2022-08-12 14:10:00,19.12,19.15,19.11,19.15,285804.0,19.12,19.15,19.11,19.15,285804.0
2022-08-12 14:15:00,19.15,19.15,19.13,19.14,198379.0,19.15,19.15,19.13,19.14,198379.0
2022-08-12 14:20:00,19.14,19.16,19.13,19.14,382564.0,19.14,19.16,19.13,19.14,382564.0
2022-08-12 14:25:00,19.14,19.16,19.13,19.15,121546.0,19.14,19.16,19.13,19.15,121546.0
2022-08-12 14:30:00,19.15,19.16,19.14,19.14,155807.0,19.15,19.16,19.14,19.14,155807.0
2022-08-12 14:35:00,19.14,19.15,19.13,19.14,332655.0,19.14,19.15,19.13,19.14,332655.0
2022-08-12 14:40:00,19.14,19.15,19.13,19.15,244201.0,19.14,19.15,19.13,19.15,244201.0
2022-08-12 14:45:00,19.15,19.15,19.14,19.15,100543.0,19.15,19.15,19.14,19.15,100543.0
2022-08-12 14:50:00,19.14,19.15,19.14,19.15,80614.0,19.14,19.15,19.14,19.15,80614.0
2022-08-12 14:55:00,19.14,19.15,19.14,19.14,74627.0,19.14,19.15,19.14,19.14,74627.0
2022-08-12 15:00:00,19.15,19.16,19.13,19.13,57391.0,19.15,19.16,19.13,19.13,57391.0
2022-08-12 15:05:00,19.13,19.15,19.13,19.14,158787.0,19.13,19.15,19.13,19.14,158787.0
2022-08-12 15:10:00,19.14,19.16,19.14,19.16,208968.0,19.14,19.16,19.14,19.16,208968.0
2022-08-12 15:15:00,19.16,19.17,19.15,19.16,104328.0,19.16,19.17,19.15,19.16,104328.0
2022-08-12 15:20:00,19.16,19.17,19.15,19.16,80726.0,19.16,19.17,19.15,19.16,80726.0
2022-08-12 15:25:00,19.16,19.17,19.15,19.16,127548.0,19.16,19.17,19.15,19.16,127548.0
2022-08-12 15:30:00,19.16,19.18,19.16,19.17,134959.0,19.16,19.18,19.16,19.17,134959.0
2022-08-12 15:35:00,19.18,19.21,19.17,19.18,536970.0,19.18,19.21,19.17,19.18,536970.0
2022-08-12 15:40:00,19.18,19.21,19.17,19.2,326613.0,19.18,19.21,19.17,19.2,326613.0
2022-08-12 15:45:00,19.2,19.2,19.18,19.2,180259.0,19.2,19.2,19.18,19.2,180259.0
2022-08-12 15:50:00,19.2,19.2,19.18,19.19,528911.0,19.2,19.2,19.18,19.19,528911.0
2022-08-12 15:55:00,19.19,19.19,19.17,19.18,772380.0,19.19,19.19,19.17,19.18,772380.0
2022-08-15 09:30:00,18.67,18.7,18.64,18.65,728301.0,18.67,18.7,18.64,18.65,728301.0
2022-08-15 09:35:00,18.65,18.65,18.62,18.63,203858.0,18.65,18.65,18.62,18.63,203858.0
2022-08-15 09:40:00,18.62,18.63,18.58,18.59,164803.0,18.62,18.63,18.58,18.59,164803.0
2022-08-15 09:45:00,18.58,18.61,18.57,18.58,332082.0,18.58,18.61,18.57,18.58,332082.0
2022-08-15 09:50:00,18.59,18.63,18.58,18.61,428845.0,18.59,18.63,18.58,18.61,428845.0
2022-08-15 09:55:00,18.6,18.64,18.6,18.63,192969.0,18.6,18.64,18.6,18.63,192969.0
2022-08-15 10:00:00,18.63,18.64,18.6,18.63,162867.0,18.63,18.64,18.6,18.63,162867.0
2022-08-15 10:05:00,18.64,18.65,18.59,18.61,306617.0,18.64,18.65,18.59,18.61,306617.0
2022-08-15 10:10:00,18.61,18.62,18.56,18.57,253165.0,18.61,18.62,18.56,18.57,253165.0
2022-08-15 10:15:00,18.57,18.6,18.56,18.58,161625.0,18.57,18.6,18.56,18.58,161625.0
2022-08-15 10:20:00,18.58,18.59,18.56,18.57,150743.0,18.58,18.59,18.56,18.57,150743.0
2022-08-15 10:25:00,18.56,18.57,18.55,18.57,184625.0,18.56,18.57,18.55,18.57,184625.0
2022-08-15 10:30:00,18.56,18.61,18.56,18.6,510061.0,18.56,18.61,18.56,18.6,510061.0
2022-08-15 10:35:00,18.6,18.62,18.58,18.6,139188.0,18.6,18.62,18.58,18.6,139188.0
2022-08-15 10:40:00,18.6,18.63,18.59,18.62,264558.0,18.6,18.63,18.59,18.62,264558.0
2022-08-15 10:45:00,18.62,18.65,18.62,18.64,251288.0,18.62,18.65,18.62,18.64,251288.0
2022-08-15 10:50:00,18.64,18.65,18.62,18.63,131123.0,18.64,18.65,18.62,18.63,131123.0
2022-08-15 10:55:00,18.63,18.66,18.62,18.64,264502.0,18.63,18.66,18.62,18.64,264502.0
2022-08-15 11:00:00,18.65,18.67,18.64,18.65,332504.0,18.65,18.67,18.64,18.65,332504.0
2022-08-15 11:05:00,18.66,18.67,18.63,18.64,169814.0,18.66,18.67,18.63,18.64,169814.0
2022-08-15 11:10:00,18.64,18.67,18.63,18.66,199030.0,18.64,18.67,18.63,18.66,199030.0
2022-08-15 11:15:00,18.66,18.69,18.66,18.68,152938.0,18.66,18.69,18.66,18.68,152938.0
2022-08-15 11:20:00,18.68,18.69,18.67,18.68,268289.0,18.68,18.69,18.67,18.68,268289.0
2022-08-15 11:25:00,18.68,18.7,18.67,18.68,258701.0,18.68,18.7,18.67,18.68,258701.0
2022-08-15 11:30:00,18.68,18.72,18.68,18.71,235112.0,18.68,18.72,18.68,18.71,235112.0
2022-08-15 11:35:00,18.72,18.72,18.71,18.72,226599.0,18.72,18.72,18.71,18.72,226599.0
2022-08-15 11:40:00,18.72,18.72,18.69,18.7,145654.0,18.72,18.72,18.69,18.7,145654.0
2022-08-15 11:45:00,18.7,18.72,18.69,18.72,220072.0,18.7,18.72,18.69,18.72,220072.0
2022-08-15 11:50:00,18.71,18.74,18.71,18.73,420978.0,18.71,18.74,18.71,18.73,420978.0
2022-08-15 11:55:00,18.73,18.74,18.72,18.73,117936.0,18.73,18.74,18.72,18.73,117936.0
2022-08-15 12:00:00,18.73,18.75,18.72,18.75,303818.0,18.73,18.75,18.72,18.75,303818.0
2022-08-15 12:05:00,18.74,18.75,18.72,18.72,195028.0,18.74,18.75,18.72,18.72,195028.0
2022-08-15 12:10:00,18.71,18.72,18.7,18.71,108166.0,18.71,18.72,18.7,18.71,108166.0
2022-08-15 12:15:00,18.71,18.74,18.71,18.71,159439.0,18.71,18.74,18.71,18.71,159439.0
2022-08-15 12:20:00,18.71,18.72,18.71,18.72,147810.0,18.71,18.72,18.71,18.72,147810.0
2022-08-15 12:25:00,18.72,18.74,18.71,18.73,145369.0,18.72,18.74,18.71,18.73,145369.0
2022-08-15 12:30:00,18.73,18.76,18.73,18.75,262382.0,18.73,18.76,18.73,18.75,262382.0
2022-08-15 12:35:00,18.76,18.77,18.75,18.76,327286.0,18.76,18.77,18.75,18.76,327286.0
2022-08-15 12:40:00,18.76,18.77,18.75,18.76,148375.0,18.76,18.77,18.75,18.76,148375.0
2022-08-15 12:45:00,18.77,18.79,18.76,18.77,177098.0,18.77,18.79,18.76,18.77,177098.0
2022-08-15 12:50:00,18.77,18.78,18.76,18.78,128949.0,18.77,18.78,18.76,18.78,128949.0
2022-08-15 12:55:00,18.78,18.79,18.77,18.78,234072.0,18.78,18.79,18.77,18.78,234072.0
2022-08-15 13:00:00,18.78,18.8,18.77,18.77,112889.0,18.78,18.8,18.77,18.77,112889.0
2022-08-15 13:05:00,18.77,18.79,18.76,18.79,250790.0,18.77,18.79,18.76,18.79,250790.0
2022-08-15 13:10:00,18.79,18.8,18.77,18.78,339836.0,18.79,18.8,18.77,18.78,339836.0
2022-08-15 13:15:00,18.78,18.78,18.75,18.76,145254.0,18.78,18.78,18.75,18.76,145254.0
2022-08-15 13:20:00,18.76,18.76,18.73,18.75,663762.0,18.76,18.76,18.73,18.75,663762.0
2022-08-15 13:25:00,18.75,18.76,18.74,18.76,140401.0,18.75,18.76,18.74,18.76,140401.0
2022-08-15 13:30:00,18.76,18.76,18.73,18.73,169987.0,18.76,18.76,18.73,18.73,169987.0
2022-08-15 13:35:00,18.74,18.75,18.73,18.73,119018.0,18.74,18.75,18.73,18.73,119018.0
2022-08-15 13:40:00,18.73,18.74,18.72,18.73,91675.0,18.73,18.74,18.72,18.73,91675.0
2022-08-15 13:45:00,18.73,18.74,18.72,18.73,139458.0,18.73,18.74,18.72,18.73,139458.0
2022-08-15 13:50:00,18.73,18.73,18.71,18.72,146014.0,18.73,18.73,18.71,18.72,146014.0
2022-08-15 13:55:00,18.72,18.73,18.69,18.7,228961.0,18.72,18.73,18.69,18.7,228961.0
2022-08-15 14:00:00,18.7,18.7,18.66,18.66,260750.0,18.7,18.7,18.66,18.66,260750.0
2022-08-15 14:05:00,18.66,18.68,18.65,18.66,313631.0,18.66,18.68,18.65,18.66,313631.0
2022-08-15 14:10:00,18.65,18.67,18.65,18.66,141803.0,18.65,18.67,18.65,18.66,141803.0
2022-08-15 14:15:00,18.67,18.67,18.65,18.66,266752.0,18.67,18.67,18.65,18.66,266752.0
2022-08-15 14:20:00,18.66,18.67,18.64,18.65,268324.0,18.66,18.67,18.64,18.65,268324.0
2022-08-15 14:25:00,18.66,18.68,18.65,18.68,167418.0,18.66,18.68,18.65,18.68,167418.0
2022-08-15 14:30:00,18.67,18.69,18.65,18.66,349129.0,18.67,18.69,18.65,18.66,349129.0
2022-08-15 14:35:00,18.66,18.67,18.64,18.64,230514.0,18.66,18.67,18.64,18.64,230514.0
2022-08-15 14:40:00,18.64,18.66,18.64,18.64,179740.0,18.64,18.66,18.64,18.64,179740.0
2022-08-15 14:45:00,18.65,18.67,18.64,18.66,173538.0,18.65,18.67,18.64,18.66,173538.0
2022-08-15 14:50:00,18.66,18.67,18.65,18.66,370596.0,18.66,18.67,18.65,18.66,370596.0
2022-08-15 14:55:00,18.66,18.68,18.65,18.67,284107.0,18.66,18.68,18.65,18.67,284107.0
2022-08-15 15:00:00,18.67,18.69,18.66,18.69,177072.0,18.67,18.69,18.66,18.69,177072.0
2022-08-15 15:05:00,18.69,18.69,18.66,18.66,334380.0,18.69,18.69,18.66,18.66,334380.0
2022-08-15 15:10:00,18.66,18.68,18.66,18.67,221587.0,18.66,18.68,18.66,18.67,221587.0
2022-08-15 15:15:00,18.68,18.68,18.67,18.68,104435.0,18.68,18.68,18.67,18.68,104435.0
2022-08-15 15:20:00,18.68,18.69,18.67,18.69,62694.0,18.68,18.69,18.67,18.69,62694.0
2022-08-15 15:25:00,18.69,18.7,18.68,18.7,176630.0,18.69,18.7,18.68,18.7,176630.0
2022-08-15 15:30:00,18.7,18.7,18.69,18.7,235892.0,18.7,18.7,18.69,18.7,235892.0
2022-08-15 15:35:00,18.7,18.71,18.69,18.7,138744.0,18.7,18.71,18.69,18.7,138744.0
2022-08-15 15:40:00,18.7,18.7,18.68,18.69,241338.0,18.7,18.7,18.68,18.69,241338.0
2022-08-15 15:45:00,18.69,18.7,18.68,18.68,201156.0,18.69,18.7,18.68,18.68,201156.0
2022-08-15 15:50:00,18.68,18.69,18.68,18.69,187887.0,18.68,18.69,18.68,18.69,187887.0
2022-08-15 15:55:00,18.69,18.7,18.68,18.69,769619.0,18.69,18.7,18.68,18.69,769619.0
2022-08-16 09:30:00,18.5,18.57,18.49,18.57,645518.0,18.5,18.57,18.49,18.57,645518.0
2022-08-16 09:35:00,18.56,18.61,18.55,18.61,418192.0,18.56,18.61,18.55,18.61,418192.0
2022-08-16 09:40:00,18.61,18.64,18.59,18.6,628589.0,18.61,18.64,18.59,18.6,628589.0
2022-08-16 09:45:00,18.6,18.6,18.55,18.56,286830.0,18.6,18.6,18.55,18.56,286830.0
2022-08-16 09:50:00,18.56,18.58,18.54,18.55,498531.0,18.56,18.58,18.54,18.55,498531.0
2022-08-16 09:55:00,18.55,18.56,18.52,18.56,379551.0,18.55,18.56,18.52,18.56,379551.0
2022-08-16 10:00:00,18.56,18.59,18.52,18.53,337553.0,18.56,18.59,18.52,18.53,337553.0
2022-08-16 10:05:00,18.54,18.61,18.53,18.53,362564.0,18.54,18.61,18.53,18.53,362564.0
2022-08-16 10:10:00,18.54,18.56,18.53,18.55,105185.0,18.54,18.56,18.53,18.55,105185.0
2022-08-16 10:15:00,18.55,18.59,18.55,18.59,221613.0,18.55,18.59,18.55,18.59,221613.0
2022-08-16 10:20:00,18.59,18.63,18.58,18.6,155045.0,18.59,18.63,18.58,18.6,155045.0
2022-08-16 10:25:00,18.61,18.62,18.59,18.6,203989.0,18.61,18.62,18.59,18.6,203989.0
2022-08-16 10:30:00,18.6,18.61,18.57,18.57,120766.0,18.6,18.61,18.57,18.57,120766.0
2022-08-16 10:35:00,18.56,18.6,18.56,18.59,199848.0,18.56,18.6,18.56,18.59,199848.0
2022-08-16 10:40:00,18.58,18.62,18.57,18.61,319398.0,18.58,18.62,18.57,18.61,319398.0
2022-08-16 10:45:00,18.61,18.63,18.6,18.63,365586.0,18.61,18.63,18.6,18.63,365586.0
2022-08-16 10:50:00,18.63,18.63,18.6,18.62,162164.0,18.63,18.63,18.6,18.62,162164.0
2022-08-16 10:55:00,18.61,18.62,18.59,18.6,480090.0,18.61,18.62,18.59,18.6,480090.0
2022-08-16 11:00:00,18.6,18.63,18.6,18.61,282770.0,18.6,18.63,18.6,18.61,282770.0
2022-08-16 11:05:00,18.61,18.62,18.6,18.61,183347.0,18.61,18.62,18.6,18.61,183347.0
2022-08-16 11:10:00,18.61,18.63,18.59,18.62,299840.0,18.61,18.63,18.59,18.62,299840.0
2022-08-16 11:15:00,18.63,18.63,18.59,18.6,265853.0,18.63,18.63,18.59,18.6,265853.0
2022-08-16 11:20:00,18.6,18.6,18.56,18.57,242153.0,18.6,18.6,18.56,18.57,242153.0
2022-08-16 11:25:00,18.57,18.58,18.56,18.57,225494.0,18.57,18.58,18.56,18.57,225494.0
2022-08-16 11:30:00,18.57,18.59,18.56,18.56,162634.0,18.57,18.59,18.56,18.56,162634.0
2022-08-16 11:35:00,18.56,18.59,18.56,18.58,209633.0,18.56,18.59,18.56,18.58,209633.0
2022-08-16 11:40:00,18.57,18.6,18.57,18.59,194046.0,18.57,18.6,18.57,18.59,194046.0
2022-08-16 11:45:00,18.59,18.59,18.56,18.57,411510.0,18.59,18.59,18.56,18.57,411510.0
2022-08-16 11:50:00,18.58,18.59,18.55,18.57,245864.0,18.58,18.59,18.55,18.57,245864.0
2022-08-16 11:55:00,18.56,18.59,18.56,18.57,354676.0,18.56,18.59,18.56,18.57,354676.0
2022-08-16 12:00:00,18.57,18.58,18.53,18.54,406220.0,18.57,18.58,18.53,18.54,406220.0
2022-08-16 12:05:00,18.54,18.55,18.53,18.54,183762.0,18.54,18.55,18.53,18.54,183762.0
2022-08-16 12:10:00,18.55,18.56,18.53,18.55,344687.0,18.55,18.56,18.53,18.55,344687.0
2022-08-16 12:15:00,18.55,18.56,18.54,18.55,103489.0,18.55,18.56,18.54,18.55,103489.0
2022-08-16 12:20:00,18.55,18.58,18.55,18.57,233592.0,18.55,18.58,18.55,18.57,233592.0
2022-08-16 12:25:00,18.57,18.59,18.57,18.58,208158.0,18.57,18.59,18.57,18.58,208158.0
2022-08-16 12:30:00,18.57,18.58,18.57,18.57,41288.0,18.57,18.58,18.57,18.57,41288.0
2022-08-16 12:35:00,18.57,18.59,18.57,18.58,234879.0,18.57,18.59,18.57,18.58,234879.0
2022-08-16 12:40:00,18.57,18.6,18.57,18.59,102727.0,18.57,18.6,18.57,18.59,102727.0
2022-08-16 12:45:00,18.59,18.6,18.58,18.59,140348.0,18.59,18.6,18.58,18.59,140348.0
2022-08-16 12:50:00,18.58,18.6,18.58,18.59,137309.0,18.58,18.6,18.58,18.59,137309.0
2022-08-16 12:55:00,18.6,18.6,18.59,18.6,47276.0,18.6,18.6,18.59,18.6,47276.0
2022-08-16 13:00:00,18.6,18.6,18.59,18.6,52043.0,18.6,18.6,18.59,18.6,52043.0
2022-08-16 13:05:00,18.6,18.61,18.59,18.6,156423.0,18.6,18.61,18.59,18.6,156423.0
2022-08-16 13:10:00,18.61,18.61,18.56,18.57,1541850.0,18.61,18.61,18.56,18.57,1541850.0
2022-08-16 13:15:00,18.57,18.57,18.55,18.56,371379.0,18.57,18.57,18.55,18.56,371379.0
2022-08-16 13:20:00,18.56,18.57,18.55,18.56,367323.0,18.56,18.57,18.55,18.56,367323.0
2022-08-16 13:25:00,18.56,18.57,18.54,18.55,322822.0,18.56,18.57,18.54,18.55,322822.0
2022-08-16 13:30:00,18.55,18.56,18.54,18.54,192283.0,18.55,18.56,18.54,18.54,192283.0
2022-08-16 13:35:00,18.54,18.55,18.53,18.54,182360.0,18.54,18.55,18.53,18.54,182360.0
2022-08-16 13:40:00,18.55,18.55,18.54,18.55,30863.0,18.55,18.55,18.54,18.55,30863.0
2022-08-16 13:45:00,18.55,18.57,18.55,18.57,165037.0,18.55,18.57,18.55,18.57,165037.0
2022-08-16 13:50:00,18.57,18.58,18.56,18.56,151502.0,18.57,18.58,18.56,18.56,151502.0
2022-08-16 13:55:00,18.57,18.57,18.55,18.56,124511.0,18.57,18.57,18.55,18.56,124511.0
2022-08-16 14:00:00,18.56,18.57,18.56,18.57,45636.0,18.56,18.57,18.56,18.57,45636.0
2022-08-16 14:05:00,18.56,18.59,18.56,18.58,308391.0,18.56,18.59,18.56,18.58,308391.0
2022-08-16 14:10:00,18.58,18.61,18.58,18.61,218487.0,18.58,18.61,18.58,18.61,218487.0
2022-08-16 14:15:00,18.61,18.61,18.59,18.6,171300.0,18.61,18.61,18.59,18.6,171300.0
2022-08-16 14:20:00,18.6,18.61,18.59,18.59,137891.0,18.6,18.61,18.59,18.59,137891.0
2022-08-16 14:25:00,18.6,18.61,18.59,18.6,319963.0,18.6,18.61,18.59,18.6,319963.0
2022-08-16 14:30:00,18.61,18.61,18.59,18.6,512233.0,18.61,18.61,18.59,18.6,512233.0
2022-08-16 14:35:00,18.6,18.61,18.56,18.57,245420.0,18.6,18.61,18.56,18.57,245420.0
2022-08-16 14:40:00,18.57,18.58,18.56,18.57,131226.0,18.57,18.58,18.56,18.57,131226.0
2022-08-16 14:45:00,18.56,18.57,18.53,18.55,193868.0,18.56,18.57,18.53,18.55,193868.0
2022-08-16 14:50:00,18.54,18.57,18.54,18.55,236834.0,18.54,18.57,18.54,18.55,236834.0
2022-08-16 14:55:00,18.56,18.58,18.55,18.58,166453.0,18.56,18.58,18.55,18.58,166453.0
2022-08-16 15:00:00,18.58,18.58,18.56,18.57,362186.0,18.58,18.58,18.56,18.57,362186.0
2022-08-16 15:05:00,18.58,18.59,18.57,18.59,246470.0,18.58,18.59,18.57,18.59,246470.0
2022-08-16 15:10:00,18.58,18.59,18.57,18.57,148737.0,18.58,18.59,18.57,18.57,148737.0
2022-08-16 15:15:00,18.57,18.58,18.56,18.58,349088.0,18.57,18.58,18.56,18.58,349088.0
2022-08-16 15:20:00,18.57,18.58,18.56,18.57,314438.0,18.57,18.58,18.56,18.57,314438.0
2022-08-16 15:25:00,18.57,18.57,18.56,18.57,136168.0,18.57,18.57,18.56,18.57,136168.0
2022-08-16 15:30:00,18.57,18.58,18.56,18.57,148019.0,18.57,18.58,18.56,18.57,148019.0
2022-08-16 15:35:00,18.57,18.58,18.57,18.57,89925.0,18.57,18.58,18.57,18.57,89925.0
2022-08-16 15:40:00,18.58,18.58,18.57,18.57,82203.0,18.58,18.58,18.57,18.57,82203.0
2022-08-16 15:45:00,18.57,18.58,18.57,18.57,49344.0,18.57,18.58,18.57,18.57,49344.0
2022-08-16 15:50:00,18.57,18.58,18.56,18.57,223359.0,18.57,18.58,18.56,18.57,223359.0
2022-08-16 15:55:00,18.57,18.57,18.56,18.57,307711.0,18.57,18.57,18.56,18.57,307711.0
2022-08-17 09:30:00,18.36,18.37,18.26,18.26,550871.0,18.36,18.37,18.26,18.26,550871.0
2022-08-17 09:35:00,18.26,18.27,18.2,18.2,986275.0,18.26,18.27,18.2,18.2,986275.0
2022-08-17 09:40:00,18.2,18.25,18.16,18.24,488841.0,18.2,18.25,18.16,18.24,488841.0
2022-08-17 09:45:00,18.23,18.23,18.2,18.2,215843.0,18.23,18.23,18.2,18.2,215843.0
2022-08-17 09:50:00,18.2,18.22,18.18,18.21,348124.0,18.2,18.22,18.18,18.21,348124.0
2022-08-17 09:55:00,18.2,18.26,18.19,18.24,276004.0,18.2,18.26,18.19,18.24,276004.0
2022-08-17 10:00:00,18.23,18.3,18.22,18.3,277784.0,18.23,18.3,18.22,18.3,277784.0
2022-08-17 10:05:00,18.3,18.34,18.29,18.32,295390.0,18.3,18.34,18.29,18.32,295390.0
2022-08-17 10:10:00,18.32,18.32,18.27,18.29,140801.0,18.32,18.32,18.27,18.29,140801.0
2022-08-17 10:15:00,18.29,18.31,18.26,18.31,230191.0,18.29,18.31,18.26,18.31,230191.0
2022-08-17 10:20:00,18.31,18.34,18.29,18.32,129581.0,18.31,18.34,18.29,18.32,129581.0
2022-08-17 10:25:00,18.32,18.33,18.29,18.3,203853.0,18.32,18.33,18.29,18.3,203853.0
2022-08-17 10:30:00,18.31,18.33,18.29,18.3,200193.0,18.31,18.33,18.29,18.3,200193.0
2022-08-17 10:35:00,18.29,18.31,18.27,18.27,189888.0,18.29,18.31,18.27,18.27,189888.0
2022-08-17 10:40:00,18.28,18.29,18.26,18.28,221184.0,18.28,18.29,18.26,18.28,221184.0
2022-08-17 10:45:00,18.29,18.3,18.27,18.29,274057.0,18.29,18.3,18.27,18.29,274057.0
2022-08-17 10:50:00,18.29,18.3,18.24,18.26,334316.0,18.29,18.3,18.24,18.26,334316.0
2022-08-17 10:55:00,18.25,18.26,18.23,18.24,282515.0,18.25,18.26,18.23,18.24,282515.0
2022-08-17 11:00:00,18.25,18.25,18.22,18.23,168540.0,18.25,18.25,18.22,18.23,168540.0
2022-08-17 11:05:00,18.23,18.23,18.2,18.21,317309.0,18.23,18.23,18.2,18.21,317309.0
2022-08-17 11:10:00,18.21,18.21,18.18,18.18,278131.0,18.21,18.21,18.18,18.18,278131.0
2022-08-17 11:15:00,18.18,18.21,18.18,18.21,305761.0,18.18,18.21,18.18,18.21,305761.0
2022-08-17 11:20:00,18.21,18.22,18.18,18.19,191923.0,18.21,18.22,18.18,18.19,191923.0
2022-08-17 11:25:00,18.19,18.2,18.16,18.19,562113.0,18.19,18.2,18.16,18.19,562113.0
2022-08-17 11:30:00,18.19,18.22,18.18,18.2,224922.0,18.19,18.22,18.18,18.2,224922.0
2022-08-17 11:35:00,18.21,18.21,18.18,18.19,245535.0,18.21,18.21,18.18,18.19,245535.0
2022-08-17 11:40:00,18.19,18.2,18.16,18.17,235841.0,18.19,18.2,18.16,18.17,235841.0
2022-08-17 11:45:00,18.18,18.19,18.16,18.16,443563.0,18.18,18.19,18.16,18.16,443563.0
2022-08-17 11:50:00,18.16,18.19,18.16,18.19,282773.0,18.16,18.19,18.16,18.19,282773.0
2022-08-17 11:55:00,18.18,18.2,18.17,18.18,138903.0,18.18,18.2,18.17,18.18,138903.0
2022-08-17 12:00:00,18.18,18.19,18.17,18.18,117736.0,18.18,18.19,18.17,18.18,117736.0
2022-08-17 12:05:00,18.18,18.2,18.15,18.18,556755.0,18.18,18.2,18.15,18.18,556755.0
2022-08-17 12:10:00,18.19,18.2,18.18,18.18,151390.0,18.19,18.2,18.18,18.18,151390.0
2022-08-17 12:15:00,18.18,18.2,18.17,18.19,81513.0,18.18,18.2,18.17,18.19,81513.0
2022-08-17 12:20:00,18.19,18.21,18.19,18.19,161936.0,18.19,18.21,18.19,18.19,161936.0
2022-08-17 12:25:00,18.19,18.21,18.19,18.21,98057.0,18.19,18.21,18.19,18.21,98057.0
2022-08-17 12:30:00,18.2,18.22,18.2,18.21,107855.0,18.2,18.22,18.2,18.21,107855.0
2022-08-17 12:35:00,18.21,18.23,18.2,18.22,175975.0,18.21,18.23,18.2,18.22,175975.0
2022-08-17 12:40:00,18.22,18.25,18.22,18.24,137214.0,18.22,18.25,18.22,18.24,137214.0
2022-08-17 12:45:00,18.25,18.26,18.24,18.25,281563.0,18.25,18.26,18.24,18.25,281563.0
2022-08-17 12:50:00,18.25,18.27,18.25,18.26,196446.0,18.25,18.27,18.25,18.26,196446.0
2022-08-17 12:55:00,18.27,18.27,18.25,18.25,51245.0,18.27,18.27,18.25,18.25,51245.0
2022-08-17 13:00:00,18.26,18.27,18.24,18.27,406371.0,18.26,18.27,18.24,18.27,406371.0
2022-08-17 13:05:00,18.27,18.27,18.23,18.24,126882.0,18.27,18.27,18.23,18.24,126882.0
2022-08-17 13:10:00,18.25,18.25,18.22,18.23,240262.0,18.25,18.25,18.22,18.23,240262.0
2022-08-17 13:15:00,18.23,18.25,18.22,18.24,161518.0,18.23,18.25,18.22,18.24,161518.0
2022-08-17 13:20:00,18.24,18.26,18.24,18.25,151330.0,18.24,18.26,18.24,18.25,151330.0
2022-08-17 13:25:00,18.25,18.27,18.24,18.25,204105.0,18.25,18.27,18.24,18.25,204105.0
2022-08-17 13:30:00,18.25,18.27,18.24,18.25,223510.0,18.25,18.27,18.24,18.25,223510.0
2022-08-17 13:35:00,18.25,18.26,18.24,18.26,330993.0,18.25,18.26,18.24,18.26,330993.0
2022-08-17 13:40:00,18.26,18.27,18.25,18.27,110987.0,18.26,18.27,18.25,18.27,110987.0
2022-08-17 13:45:00,18.26,18.26,18.25,18.26,96439.0,18.26,18.26,18.25,18.26,96439.0
2022-08-17 13:50:00,18.25,18.26,18.25,18.26,160380.0,18.25,18.26,18.25,18.26,160380.0
2022-08-17 13:55:00,18.26,18.26,18.25,18.25,90628.0,18.26,18.26,18.25,18.25,90628.0
2022-08-17 14:00:00,18.25,18.37,18.24,18.33,537081.0,18.25,18.37,18.24,18.33,537081.0
2022-08-17 14:05:00,18.32,18.34,18.29,18.32,364858.0,18.32,18.34,18.29,18.32,364858.0
2022-08-17 14:10:00,18.32,18.36,18.31,18.36,294740.0,18.32,18.36,18.31,18.36,294740.0
2022-08-17 14:15:00,18.37,18.38,18.34,18.35,203667.0,18.37,18.38,18.34,18.35,203667.0
2022-08-17 14:20:00,18.35,18.36,18.31,18.34,144859.0,18.35,18.36,18.31,18.34,144859.0
2022-08-17 14:25:00,18.34,18.36,18.33,18.36,89980.0,18.34,18.36,18.33,18.36,89980.0
2022-08-17 14:30:00,18.36,18.4,18.35,18.38,297338.0,18.36,18.4,18.35,18.38,297338.0
2022-08-17 14:35:00,18.38,18.42,18.37,18.41,317982.0,18.38,18.42,18.37,18.41,317982.0
2022-08-17 14:40:00,18.41,18.42,18.38,18.39,330334.0,18.41,18.42,18.38,18.39,330334.0
2022-08-17 14:45:00,18.39,18.41,18.38,18.39,203824.0,18.39,18.41,18.38,18.39,203824.0
2022-08-17 14:50:00,18.39,18.39,18.35,18.36,101477.0,18.39,18.39,18.35,18.36,101477.0
2022-08-17 14:55:00,18.37,18.38,18.34,18.35,160442.0,18.37,18.38,18.34,18.35,160442.0
2022-08-17 15:00:00,18.35,18.36,18.33,18.35,272573.0,18.35,18.36,18.33,18.35,272573.0
2022-08-17 15:05:00,18.35,18.36,18.33,18.34,299532.0,18.35,18.36,18.33,18.34,299532.0
2022-08-17 15:10:00,18.34,18.34,18.29,18.3,213238.0,18.34,18.34,18.29,18.3,213238.0
2022-08-17 15:15:00,18.31,18.32,18.28,18.29,320989.0,18.31,18.32,18.28,18.29,320989.0
2022-08-17 15:20:00,18.29,18.31,18.28,18.3,102642.0,18.29,18.31,18.28,18.3,102642.0
2022-08-17 15:25:00,18.3,18.31,18.29,18.3,127337.0,18.3,18.31,18.29,18.3,127337.0
2022-08-17 15:30:00,18.3,18.32,18.3,18.3,172071.0,18.3,18.32,18.3,18.3,172071.0
2022-08-17 15:35:00,18.3,18.32,18.3,18.3,464547.0,18.3,18.32,18.3,18.3,464547.0
2022-08-17 15:40:00,18.3,18.31,18.3,18.3,44051.0,18.3,18.31,18.3,18.3,44051.0
2022-08-17 15:45:00,18.3,18.31,18.28,18.28,132081.0,18.3,18.31,18.28,18.28,132081.0
2022-08-17 15:50:00,18.29,18.3,18.28,18.29,408225.0,18.29,18.3,18.28,18.29,408225.0
2022-08-17 15:55:00,18.29,18.29,18.26,18.27,1014544.0,18.29,18.29,18.26,18.27,1014544.0
2022-08-18 09:30:00,18.29,18.33,18.29,18.3,266652.0,18.29,18.33,18.29,18.3,266652.0
2022-08-18 09:35:00,18.3,18.35,18.3,18.33,303357.0,18.3,18.35,18.3,18.33,303357.0
2022-08-18 09:40:00,18.33,18.35,18.3,18.32,135358.0,18.33,18.35,18.3,18.32,135358.0
2022-08-18 09:45:00,18.32,18.32,18.24,18.26,160767.0,18.32,18.32,18.24,18.26,160767.0
2022-08-18 09:50:00,18.25,18.27,18.24,18.27,66704.0,18.25,18.27,18.24,18.27,66704.0
2022-08-18 09:55:00,18.27,18.28,18.25,18.27,310240.0,18.27,18.28,18.25,18.27,310240.0
2022-08-18 10:00:00,18.27,18.28,18.22,18.23,198674.0,18.27,18.28,18.22,18.23,198674.0
2022-08-18 10:05:00,18.23,18.24,18.19,18.21,360473.0,18.23,18.24,18.19,18.21,360473.0
2022-08-18 10:10:00,18.21,18.24,18.21,18.24,215413.0,18.21,18.24,18.21,18.24,215413.0
2022-08-18 10:15:00,18.23,18.26,18.22,18.23,205523.0,18.23,18.26,18.22,18.23,205523.0
2022-08-18 10:20:00,18.22,18.23,18.2,18.21,107117.0,18.22,18.23,18.2,18.21,107117.0
2022-08-18 10:25:00,18.21,18.23,18.2,18.22,280422.0,18.21,18.23,18.2,18.22,280422.0
2022-08-18 10:30:00,18.23,18.25,18.19,18.21,147433.0,18.23,18.25,18.19,18.21,147433.0
2022-08-18 10:35:00,18.21,18.22,18.19,18.22,146745.0,18.21,18.22,18.19,18.22,146745.0
2022-08-18 10:40:00,18.21,18.23,18.21,18.22,225964.0,18.21,18.23,18.21,18.22,225964.0
2022-08-18 10:45:00,18.22,18.23,18.19,18.21,240260.0,18.22,18.23,18.19,18.21,240260.0
2022-08-18 10:50:00,18.21,18.22,18.19,18.2,149554.0,18.21,18.22,18.19,18.2,149554.0
2022-08-18 10:55:00,18.19,18.2,18.18,18.2,131595.0,18.19,18.2,18.18,18.2,131595.0
2022-08-18 11:00:00,18.2,18.21,18.17,18.18,200382.0,18.2,18.21,18.17,18.18,200382.0
2022-08-18 11:05:00,18.18,18.18,18.13,18.14,201010.0,18.18,18.18,18.13,18.14,201010.0
2022-08-18 11:10:00,18.14,18.18,18.13,18.17,435428.0,18.14,18.18,18.13,18.17,435428.0
2022-08-18 11:15:00,18.17,18.2,18.16,18.18,121459.0,18.17,18.2,18.16,18.18,121459.0
2022-08-18 11:20:00,18.18,18.19,18.15,18.17,153736.0,18.18,18.19,18.15,18.17,153736.0
2022-08-18 11:25:00,18.16,18.17,18.15,18.16,211034.0,18.16,18.17,18.15,18.16,211034.0
2022-08-18 11:30:00,18.16,18.17,18.13,18.14,227751.0,18.16,18.17,18.13,18.14,227751.0
2022-08-18 11:35:00,18.13,18.14,18.11,18.12,208534.0,18.13,18.14,18.11,18.12,208534.0
2022-08-18 11:40:00,18.11,18.12,18.08,18.09,313721.0,18.11,18.12,18.08,18.09,313721.0
2022-08-18 11:45:00,18.08,18.09,18.05,18.06,552040.0,18.08,18.09,18.05,18.06,552040.0
2022-08-18 11:50:00,18.06,18.1,18.06,18.09,376087.0,18.06,18.1,18.06,18.09,376087.0
2022-08-18 11:55:00,18.09,18.12,18.08,18.1,276479.0,18.09,18.12,18.08,18.1,276479.0
2022-08-18 12:00:00,18.11,18.11,18.07,18.07,326621.0,18.11,18.11,18.07,18.07,326621.0
2022-08-18 12:05:00,18.07,18.09,18.07,18.07,90830.0,18.07,18.09,18.07,18.07,90830.0
2022-08-18 12:10:00,18.07,18.08,18.05,18.05,163311.0,18.07,18.08,18.05,18.05,163311.0
2022-08-18 12:15:00,18.05,18.06,18.0,18.01,535140.0,18.05,18.06,18.0,18.01,535140.0
2022-08-18 12:20:00,18.01,18.01,17.99,18.0,185908.0,18.01,18.01,17.99,18.0,185908.0
2022-08-18 12:25:00,17.99,18.02,17.98,18.01,315808.0,17.99,18.02,17.98,18.01,315808.0
2022-08-18 12:30:00,18.01,18.01,17.99,18.0,211898.0,18.01,18.01,17.99,18.0,211898.0
2022-08-18 12:35:00,18.01,18.02,17.99,18.01,238342.0,18.01,18.02,17.99,18.01,238342.0
2022-08-18 12:40:00,18.01,18.01,17.98,17.98,107113.0,18.01,18.01,17.98,17.98,107113.0
2022-08-18 12:45:00,17.99,18.01,17.98,18.01,247926.0,17.99,18.01,17.98,18.01,247926.0
2022-08-18 12:50:00,18.0,18.02,17.99,18.01,178283.0,18.0,18.02,17.99,18.01,178283.0
2022-08-18 12:55:00,18.01,18.02,17.98,17.99,151517.0,18.01,18.02,17.98,17.99,151517.0
2022-08-18 13:00:00,17.99,18.0,17.96,17.96,349861.0,17.99,18.0,17.96,17.96,349861.0
2022-08-18 13:05:00,17.97,17.98,17.96,17.98,283056.0,17.97,17.98,17.96,17.98,283056.0
2022-08-18 13:10:00,17.98,18.02,17.96,17.99,317892.0,17.98,18.02,17.96,17.99,317892.0
2022-08-18 13:15:00,17.99,18.0,17.97,18.0,229692.0,17.99,18.0,17.97,18.0,229692.0
2022-08-18 13:20:00,18.0,18.02,17.99,18.01,283419.0,18.0,18.02,17.99,18.01,283419.0
2022-08-18 13:25:00,18.02,18.02,18.0,18.01,523347.0,18.02,18.02,18.0,18.01,523347.0
2022-08-18 13:30:00,18.01,18.01,17.98,17.99,166658.0,18.01,18.01,17.98,17.99,166658.0
2022-08-18 13:35:00,17.99,18.0,17.98,18.0,60151.0,17.99,18.0,17.98,18.0,60151.0
2022-08-18 13:40:00,18.0,18.02,17.99,18.0,161007.0,18.0,18.02,17.99,18.0,161007.0
2022-08-18 13:45:00,18.0,18.01,17.99,18.0,143025.0,18.0,18.01,17.99,18.0,143025.0
2022-08-18 13:50:00,18.0,18.01,17.99,18.01,162991.0,18.0,18.01,17.99,18.01,162991.0
2022-08-18 13:55:00,18.0,18.01,17.99,18.0,107634.0,18.0,18.01,17.99,18.0,107634.0
2022-08-18 14:00:00,18.0,18.0,17.98,17.99,240144.0,18.0,18.0,17.98,17.99,240144.0
2022-08-18 14:05:00,18.0,18.0,17.99,18.0,126717.0,18.0,18.0,17.99,18.0,126717.0
2022-08-18 14:10:00,18.0,18.0,17.98,17.99,83222.0,18.0,18.0,17.98,17.99,83222.0
2022-08-18 14:15:00,18.0,18.0,17.98,17.99,174877.0,18.0,18.0,17.98,17.99,174877.0
2022-08-18 14:20:00,18.0,18.01,17.99,18.0,70842.0,18.0,18.01,17.99,18.0,70842.0
2022-08-18 14:25:00,18.0,18.0,17.98,17.98,153320.0,18.0,18.0,17.98,17.98,153320.0
2022-08-18 14:30:00,17.99,18.0,17.98,18.0,72783.0,17.99,18.0,17.98,18.0,72783.0
2022-08-18 14:35:00,18.0,18.0,17.98,17.98,78848.0,18.0,18.0,17.98,17.98,78848.0
2022-08-18 14:40:00,17.99,18.0,17.97,17.98,149406.0,17.99,18.0,17.97,17.98,149406.0
2022-08-18 14:45:00,17.98,17.99,17.97,17.99,63017.0,17.98,17.99,17.97,17.99,63017.0
2022-08-18 14:50:00,17.99,18.01,17.98,18.01,56073.0,17.99,18.01,17.98,18.01,56073.0
2022-08-18 14:55:00,18.01,18.04,18.0,18.03,144617.0,18.01,18.04,18.0,18.03,144617.0
2022-08-18 15:00:00,18.03,18.05,18.02,18.05,94877.0,18.03,18.05,18.02,18.05,94877.0
2022-08-18 15:05:00,18.04,18.06,18.04,18.06,151458.0,18.04,18.06,18.04,18.06,151458.0
2022-08-18 15:10:00,18.06,18.07,18.05,18.07,251514.0,18.06,18.07,18.05,18.07,251514.0
2022-08-18 15:15:00,18.07,18.08,18.06,18.07,119499.0,18.07,18.08,18.06,18.07,119499.0
2022-08-18 15:20:00,18.07,18.08,18.06,18.08,149768.0,18.07,18.08,18.06,18.08,149768.0
2022-08-18 15:25:00,18.08,18.08,18.07,18.07,40896.0,18.08,18.08,18.07,18.07,40896.0
2022-08-18 15:30:00,18.07,18.08,18.07,18.08,86128.0,18.07,18.08,18.07,18.08,86128.0
2022-08-18 15:35:00,18.08,18.08,18.06,18.07,185488.0,18.08,18.08,18.06,18.07,185488.0
2022-08-18 15:40:00,18.07,18.07,18.06,18.06,75399.0,18.07,18.07,18.06,18.06,75399.0
2022-08-18 15:45:00,18.06,18.07,18.04,18.04,122428.0,18.06,18.07,18.04,18.04,122428.0
2022-08-18 15:50:00,18.04,18.05,18.03,18.05,395764.0,18.04,18.05,18.03,18.05,395764.0
2022-08-18 15:55:00,18.05,18.05,18.03,18.04,455302.0,18.05,18.05,18.03,18.04,455302.0
2022-08-19 09:30:00,17.76,17.78,17.72,17.75,589657.0,17.76,17.78,17.72,17.75,589657.0
2022-08-19 09:35:00,17.75,17.76,17.72,17.72,397509.0,17.75,17.76,17.72,17.72,397509.0
2022-08-19 09:40:00,17.72,17.72,17.68,17.7,352891.0,17.72,17.72,17.68,17.7,352891.0
2022-08-19 09:45:00,17.7,17.7,17.53,17.56,1225797.0,17.7,17.7,17.53,17.56,1225797.0
2022-08-19 09:50:00,17.56,17.63,17.54,17.62,672578.0,17.56,17.63,17.54,17.62,672578.0
2022-08-19 09:55:00,17.62,17.67,17.61,17.64,441474.0,17.62,17.67,17.61,17.64,441474.0
2022-08-19 10:00:00,17.65,17.66,17.61,17.63,244749.0,17.65,17.66,17.61,17.63,244749.0
2022-08-19 10:05:00,17.64,17.69,17.63,17.66,244052.0,17.64,17.69,17.63,17.66,244052.0
2022-08-19 10:10:00,17.65,17.67,17.63,17.66,142134.0,17.65,17.67,17.63,17.66,142134.0
2022-08-19 10:15:00,17.65,17.67,17.63,17.67,147602.0,17.65,17.67,17.63,17.67,147602.0
2022-08-19 10:20:00,17.66,17.68,17.63,17.63,161143.0,17.66,17.68,17.63,17.63,161143.0
2022-08-19 10:25:00,17.64,17.64,17.59,17.6,223654.0,17.64,17.64,17.59,17.6,223654.0
2022-08-19 10:30:00,17.6,17.62,17.57,17.58,842955.0,17.6,17.62,17.57,17.58,842955.0
2022-08-19 10:35:00,17.57,17.58,17.53,17.57,298755.0,17.57,17.58,17.53,17.57,298755.0
2022-08-19 10:40:00,17.58,17.61,17.57,17.59,251125.0,17.58,17.61,17.57,17.59,251125.0
2022-08-19 10:45:00,17.59,17.61,17.59,17.61,150078.0,17.59,17.61,17.59,17.61,150078.0
2022-08-19 10:50:00,17.61,17.61,17.55,17.57,267771.0,17.61,17.61,17.55,17.57,267771.0
2022-08-19 10:55:00,17.57,17.59,17.56,17.57,312719.0,17.57,17.59,17.56,17.57,312719.0
2022-08-19 11:00:00,17.58,17.63,17.57,17.62,224787.0,17.58,17.63,17.57,17.62,224787.0
2022-08-19 11:05:00,17.62,17.63,17.6,17.61,288464.0,17.62,17.63,17.6,17.61,288464.0
2022-08-19 11:10:00,17.61,17.64,17.6,17.64,127047.0,17.61,17.64,17.6,17.64,127047.0
2022-08-19 11:15:00,17.63,17.64,17.59,17.6,336658.0,17.63,17.64,17.59,17.6,336658.0
2022-08-19 11:20:00,17.6,17.61,17.59,17.59,196262.0,17.6,17.61,17.59,17.59,196262.0
2022-08-19 11:25:00,17.6,17.62,17.58,17.62,384076.0,17.6,17.62,17.58,17.62,384076.0
2022-08-19 11:30:00,17.62,17.64,17.61,17.64,402543.0,17.62,17.64,17.61,17.64,402543.0
2022-08-19 11:35:00,17.64,17.65,17.62,17.62,184264.0,17.64,17.65,17.62,17.62,184264.0
2022-08-19 11:40:00,17.63,17.65,17.62,17.64,133504.0,17.63,17.65,17.62,17.64,133504.0
2022-08-19 11:45:00,17.64,17.67,17.63,17.66,232196.0,17.64,17.67,17.63,17.66,232196.0
2022-08-19 11:50:00,17.66,17.67,17.64,17.64,201137.0,17.66,17.67,17.64,17.64,201137.0
2022-08-19 11:55:00,17.65,17.66,17.64,17.64,141918.0,17.65,17.66,17.64,17.64,141918.0
2022-08-19 12:00:00,17.64,17.67,17.63,17.66,199662.0,17.64,17.67,17.63,17.66,199662.0
2022-08-19 12:05:00,17.66,17.67,17.65,17.66,181371.0,17.66,17.67,17.65,17.66,181371.0
2022-08-19 12:10:00,17.66,17.69,17.65,17.68,210185.0,17.66,17.69,17.65,17.68,210185.0
2022-08-19 12:15:00,17.68,17.69,17.66,17.67,148018.0,17.68,17.69,17.66,17.67,148018.0
2022-08-19 12:20:00,17.67,17.67,17.65,17.66,125282.0,17.67,17.67,17.65,17.66,125282.0
2022-08-19 12:25:00,17.66,17.66,17.65,17.66,106913.0,17.66,17.66,17.65,17.66,106913.0
2022-08-19 12:30:00,17.66,17.68,17.65,17.68,133998.0,17.66,17.68,17.65,17.68,133998.0
2022-08-19 12:35:00,17.67,17.69,17.67,17.68,93834.0,17.67,17.69,17.67,17.68,93834.0
2022-08-19 12:40:00,17.67,17.68,17.66,17.66,64221.0,17.67,17.68,17.66,17.66,64221.0
2022-08-19 12:45:00,17.66,17.67,17.65,17.65,51719.0,17.66,17.67,17.65,17.65,51719.0
2022-08-19 12:50:00,17.66,17.67,17.65,17.66,78080.0,17.66,17.67,17.65,17.66,78080.0
2022-08-19 12:55:00,17.66,17.67,17.65,17.66,76089.0,17.66,17.67,17.65,17.66,76089.0
2022-08-19 13:00:00,17.67,17.68,17.64,17.65,218989.0,17.67,17.68,17.64,17.65,218989.0
2022-08-19 13:05:00,17.65,17.66,17.64,17.64,51780.0,17.65,17.66,17.64,17.64,51780.0
2022-08-19 13:10:00,17.64,17.65,17.63,17.63,26003.0,17.64,17.65,17.63,17.63,26003.0
2022-08-19 13:15:00,17.64,17.65,17.62,17.64,94130.0,17.64,17.65,17.62,17.64,94130.0
2022-08-19 13:20:00,17.63,17.67,17.63,17.66,202164.0,17.63,17.67,17.63,17.66,202164.0
2022-08-19 13:25:00,17.66,17.67,17.64,17.65,82254.0,17.66,17.67,17.64,17.65,82254.0
2022-08-19 13:30:00,17.65,17.66,17.64,17.64,94550.0,17.65,17.66,17.64,17.64,94550.0
2022-08-19 13:35:00,17.65,17.65,17.61,17.62,61771.0,17.65,17.65,17.61,17.62,61771.0
2022-08-19 13:40:00,17.62,17.62,17.6,17.61,69134.0,17.62,17.62,17.6,17.61,69134.0
2022-08-19 13:45:00,17.61,17.63,17.61,17.62,54977.0,17.61,17.63,17.61,17.62,54977.0
2022-08-19 13:50:00,17.61,17.64,17.61,17.64,132038.0,17.61,17.64,17.61,17.64,132038.0
2022-08-19 13:55:00,17.64,17.64,17.62,17.62,135865.0,17.64,17.64,17.62,17.62,135865.0
2022-08-19 14:00:00,17.62,17.63,17.62,17.62,61354.0,17.62,17.63,17.62,17.62,61354.0
2022-08-19 14:05:00,17.63,17.63,17.61,17.62,205510.0,17.63,17.63,17.61,17.62,205510.0
2022-08-19 14:10:00,17.61,17.62,17.6,17.6,138017.0,17.61,17.62,17.6,17.6,138017.0
2022-08-19 14:15:00,17.6,17.61,17.59,17.6,67558.0,17.6,17.61,17.59,17.6,67558.0
2022-08-19 14:20:00,17.6,17.62,17.59,17.61,155283.0,17.6,17.62,17.59,17.61,155283.0
2022-08-19 14:25:00,17.62,17.62,17.6,17.62,109187.0,17.62,17.62,17.6,17.62,109187.0
2022-08-19 14:30:00,17.62,17.62,17.6,17.61,23457.0,17.62,17.62,17.6,17.61,23457.0
2022-08-19 14:35:00,17.61,17.61,17.58,17.58,53978.0,17.61,17.61,17.58,17.58,53978.0
2022-08-19 14:40:00,17.58,17.59,17.58,17.59,15721.0,17.58,17.59,17.58,17.59,15721.0
2022-08-19 14:45:00,17.59,17.59,17.57,17.58,158423.0,17.59,17.59,17.57,17.58,158423.0
2022-08-19 14:50:00,17.58,17.59,17.57,17.58,73682.0,17.58,17.59,17.57,17.58,73682.0
2022-08-19 14:55:00,17.57,17.59,17.56,17.56,74348.0,17.57,17.59,17.56,17.56,74348.0
2022-08-19 15:00:00,17.57,17.57,17.56,17.57,28061.0,17.57,17.57,17.56,17.57,28061.0
2022-08-19 15:05:00,17.56,17.57,17.55,17.55,185492.0,17.56,17.57,17.55,17.55,185492.0
2022-08-19 15:10:00,17.56,17.57,17.55,17.57,138895.0,17.56,17.57,17.55,17.57,138895.0
2022-08-19 15:15:00,17.57,17.57,17.56,17.57,79117.0,17.57,17.57,17.56,17.57,79117.0
2022-08-19 15:20:00,17.57,17.57,17.56,17.57,40473.0,17.57,17.57,17.56,17.57,40473.0
2022-08-19 15:25:00,17.57,17.57,17.56,17.57,72266.0,17.57,17.57,17.56,17.57,72266.0
2022-08-19 15:30:00,17.57,17.58,17.56,17.57,151685.0,17.57,17.58,17.56,17.57,151685.0
2022-08-19 15:35:00,17.57,17.58,17.56,17.57,300733.0,17.57,17.58,17.56,17.57,300733.0
2022-08-19 15:40:00,17.57,17.57,17.56,17.57,58912.0,17.57,17.57,17.56,17.57,58912.0
2022-08-19 15:45:00,17.57,17.57,17.55,17.56,208746.0,17.57,17.57,17.55,17.56,208746.0
2022-08-19 15:50:00,17.56,17.56,17.55,17.55,192456.0,17.56,17.56,17.55,17.55,192456.0
2022-08-19 15:55:00,17.55,17.57,17.55,17.56,536644.0,17.55,17.57,17.55,17.56,536644.0
2022-08-22 09:30:00,17.47,17.48,17.43,17.44,653848.0,17.47,17.48,17.43,17.44,653848.0
2022-08-22 09:35:00,17.44,17.46,17.41,17.43,454184.0,17.44,17.46,17.41,17.43,454184.0
2022-08-22 09:40:00,17.43,17.43,17.39,17.43,312441.0,17.43,17.43,17.39,17.43,312441.0
2022-08-22 09:45:00,17.42,17.43,17.36,17.37,404813.0,17.42,17.43,17.36,17.37,404813.0
2022-08-22 09:50:00,17.36,17.36,17.33,17.34,191195.0,17.36,17.36,17.33,17.34,191195.0
2022-08-22 09:55:00,17.34,17.38,17.32,17.37,233025.0,17.34,17.38,17.32,17.37,233025.0
2022-08-22 10:00:00,17.36,17.42,17.35,17.42,589233.0,17.36,17.42,17.35,17.42,589233.0
2022-08-22 10:05:00,17.42,17.51,17.41,17.5,550945.0,17.42,17.51,17.41,17.5,550945.0
2022-08-22 10:10:00,17.5,17.54,17.5,17.52,293848.0,17.5,17.54,17.5,17.52,293848.0
2022-08-22 10:15:00,17.53,17.57,17.52,17.56,197699.0,17.53,17.57,17.52,17.56,197699.0
2022-08-22 10:20:00,17.55,17.56,17.48,17.48,370872.0,17.55,17.56,17.48,17.48,370872.0
2022-08-22 10:25:00,17.48,17.52,17.48,17.48,538262.0,17.48,17.52,17.48,17.48,538262.0
2022-08-22 10:30:00,17.49,17.56,17.49,17.5,541087.0,17.49,17.56,17.49,17.5,541087.0
2022-08-22 10:35:00,17.5,17.56,17.49,17.55,405822.0,17.5,17.56,17.49,17.55,405822.0
2022-08-22 10:40:00,17.55,17.6,17.54,17.55,246087.0,17.55,17.6,17.54,17.55,246087.0
2022-08-22 10:45:00,17.55,17.57,17.52,17.55,350399.0,17.55,17.57,17.52,17.55,350399.0
2022-08-22 10:50:00,17.55,17.55,17.51,17.53,201745.0,17.55,17.55,17.51,17.53,201745.0
2022-08-22 10:55:00,17.52,17.54,17.51,17.53,83475.0,17.52,17.54,17.51,17.53,83475.0
2022-08-22 11:00:00,17.53,17.57,17.51,17.55,374860.0,17.53,17.57,17.51,17.55,374860.0
2022-08-22 11:05:00,17.55,17.56,17.53,17.55,144564.0,17.55,17.56,17.53,17.55,144564.0
2022-08-22 11:10:00,17.55,17.56,17.53,17.55,171473.0,17.55,17.56,17.53,17.55,171473.0
2022-08-22 11:15:00,17.54,17.56,17.53,17.54,236736.0,17.54,17.56,17.53,17.54,236736.0
2022-08-22 11:20:00,17.54,17.56,17.53,17.55,166260.0,17.54,17.56,17.53,17.55,166260.0
2022-08-22 11:25:00,17.55,17.56,17.52,17.54,207790.0,17.55,17.56,17.52,17.54,207790.0
2022-08-22 11:30:00,17.53,17.58,17.53,17.57,438098.0,17.53,17.58,17.53,17.57,438098.0
2022-08-22 11:35:00,17.57,17.6,17.57,17.58,205099.0,17.57,17.6,17.57,17.58,205099.0
2022-08-22 11:40:00,17.57,17.59,17.55,17.55,236015.0,17.57,17.59,17.55,17.55,236015.0
2022-08-22 11:45:00,17.56,17.56,17.53,17.54,182337.0,17.56,17.56,17.53,17.54,182337.0
2022-08-22 11:50:00,17.54,17.56,17.53,17.54,347011.0,17.54,17.56,17.53,17.54,347011.0
2022-08-22 11:55:00,17.54,17.57,17.54,17.56,262806.0,17.54,17.57,17.54,17.56,262806.0
2022-08-22 12:00:00,17.56,17.57,17.53,17.54,249197.0,17.56,17.57,17.53,17.54,249197.0
2022-08-22 12:05:00,17.53,17.56,17.53,17.53,131330.0,17.53,17.56,17.53,17.53,131330.0
2022-08-22 12:10:00,17.54,17.56,17.53,17.53,177013.0,17.54,17.56,17.53,17.53,177013.0
2022-08-22 12:15:00,17.53,17.55,17.53,17.55,232349.0,17.53,17.55,17.53,17.55,232349.0
2022-08-22 12:20:00,17.55,17.56,17.53,17.55,146301.0,17.55,17.56,17.53,17.55,146301.0
2022-08-22 12:25:00,17.55,17.56,17.53,17.54,317493.0,17.55,17.56,17.53,17.54,317493.0
2022-08-22 12:30:00,17.54,17.55,17.53,17.54,193643.0,17.54,17.55,17.53,17.54,193643.0
2022-08-22 12:35:00,17.54,17.55,17.53,17.54,134180.0,17.54,17.55,17.53,17.54,134180.0
2022-08-22 12:40:00,17.54,17.54,17.51,17.51,181764.0,17.54,17.54,17.51,17.51,181764.0
2022-08-22 12:45:00,17.51,17.53,17.5,17.52,223828.0,17.51,17.53,17.5,17.52,223828.0
2022-08-22 12:50:00,17.52,17.54,17.52,17.52,134511.0,17.52,17.54,17.52,17.52,134511.0
2022-08-22 12:55:00,17.52,17.53,17.51,17.53,151279.0,17.52,17.53,17.51,17.53,151279.0
2022-08-22 13:00:00,17.53,17.54,17.51,17.52,165267.0,17.53,17.54,17.51,17.52,165267.0
2022-08-22 13:05:00,17.52,17.52,17.51,17.52,111241.0,17.52,17.52,17.51,17.52,111241.0
2022-08-22 13:10:00,17.52,17.52,17.5,17.51,68184.0,17.52,17.52,17.5,17.51,68184.0
2022-08-22 13:15:00,17.51,17.51,17.5,17.51,81279.0,17.51,17.51,17.5,17.51,81279.0
2022-08-22 13:20:00,17.51,17.51,17.48,17.5,178523.0,17.51,17.51,17.48,17.5,178523.0
2022-08-22 13:25:00,17.5,17.51,17.49,17.5,262182.0,17.5,17.51,17.49,17.5,262182.0
2022-08-22 13:30:00,17.5,17.5,17.48,17.48,135372.0,17.5,17.5,17.48,17.48,135372.0
2022-08-22 13:35:00,17.49,17.51,17.48,17.5,198268.0,17.49,17.51,17.48,17.5,198268.0
2022-08-22 13:40:00,17.51,17.52,17.5,17.51,98222.0,17.51,17.52,17.5,17.51,98222.0
2022-08-22 13:45:00,17.51,17.51,17.5,17.5,81090.0,17.51,17.51,17.5,17.5,81090.0
2022-08-22 13:50:00,17.5,17.51,17.49,17.51,291678.0,17.5,17.51,17.49,17.51,291678.0
2022-08-22 13:55:00,17.5,17.51,17.48,17.49,145777.0,17.5,17.51,17.48,17.49,145777.0
2022-08-22 14:00:00,17.49,17.5,17.48,17.49,40006.0,17.49,17.5,17.48,17.49,40006.0
2022-08-22 14:05:00,17.48,17.5,17.48,17.49,154270.0,17.48,17.5,17.48,17.49,154270.0
2022-08-22 14:10:00,17.48,17.49,17.48,17.48,71469.0,17.48,17.49,17.48,17.48,71469.0
2022-08-22 14:15:00,17.48,17.49,17.48,17.48,49498.0,17.48,17.49,17.48,17.48,49498.0
2022-08-22 14:20:00,17.49,17.5,17.47,17.48,226364.0,17.49,17.5,17.47,17.48,226364.0
2022-08-22 14:25:00,17.48,17.49,17.47,17.48,115694.0,17.48,17.49,17.47,17.48,115694.0
2022-08-22 14:30:00,17.48,17.49,17.47,17.49,71982.0,17.48,17.49,17.47,17.49,71982.0
2022-08-22 14:35:00,17.48,17.49,17.48,17.48,70051.0,17.48,17.49,17.48,17.48,70051.0
2022-08-22 14:40:00,17.48,17.49,17.47,17.48,199155.0,17.48,17.49,17.47,17.48,199155.0
2022-08-22 14:45:00,17.48,17.49,17.47,17.48,129674.0,17.48,17.49,17.47,17.48,129674.0
2022-08-22 14:50:00,17.48,17.5,17.47,17.49,196903.0,17.48,17.5,17.47,17.49,196903.0
2022-08-22 14:55:00,17.48,17.5,17.48,17.5,137552.0,17.48,17.5,17.48,17.5,137552.0
2022-08-22 15:00:00,17.49,17.53,17.49,17.52,92669.0,17.49,17.53,17.49,17.52,92669.0
2022-08-22 15:05:00,17.52,17.53,17.51,17.52,139802.0,17.52,17.53,17.51,17.52,139802.0
2022-08-22 15:10:00,17.52,17.52,17.5,17.52,142680.0,17.52,17.52,17.5,17.52,142680.0
2022-08-22 15:15:00,17.52,17.52,17.51,17.52,108136.0,17.52,17.52,17.51,17.52,108136.0
2022-08-22 15:20:00,17.52,17.53,17.51,17.53,107591.0,17.52,17.53,17.51,17.53,107591.0
2022-08-22 15:25:00,17.52,17.53,17.5,17.51,173423.0,17.52,17.53,17.5,17.51,173423.0
2022-08-22 15:30:00,17.51,17.51,17.49,17.5,165784.0,17.51,17.51,17.49,17.5,165784.0
2022-08-22 15:35:00,17.5,17.5,17.48,17.49,224760.0,17.5,17.5,17.48,17.49,224760.0
2022-08-22 15:40:00,17.49,17.49,17.47,17.48,178092.0,17.49,17.49,17.47,17.48,178092.0
2022-08-22 15:45:00,17.48,17.49,17.47,17.49,135429.0,17.48,17.49,17.47,17.49,135429.0
2022-08-22 15:50:00,17.49,17.52,17.49,17.51,195483.0,17.49,17.52,17.49,17.51,195483.0
2022-08-22 15:55:00,17.5,17.51,17.5,17.51,299126.0,17.5,17.51,17.5,17.51,299126.0
2022-08-23 09:30:00,17.4,17.46,17.4,17.46,662431.0,17.4,17.46,17.4,17.46,662431.0
2022-08-23 09:35:00,17.46,17.51,17.45,17.51,290310.0,17.46,17.51,17.45,17.51,290310.0
2022-08-23 09:40:00,17.51,17.53,17.49,17.51,184028.0,17.51,17.53,17.49,17.51,184028.0
2022-08-23 09:45:00,17.51,17.64,17.51,17.62,987323.0,17.51,17.64,17.51,17.62,987323.0
2022-08-23 09:50:00,17.62,17.65,17.59,17.61,600268.0,17.62,17.65,17.59,17.61,600268.0
2022-08-23 09:55:00,17.61,17.63,17.6,17.62,174121.0,17.61,17.63,17.6,17.62,174121.0
2022-08-23 10:00:00,17.62,17.68,17.61,17.65,797915.0,17.62,17.68,17.61,17.65,797915.0
2022-08-23 10:05:00,17.65,17.71,17.65,17.71,218576.0,17.65,17.71,17.65,17.71,218576.0
2022-08-23 10:10:00,17.72,17.76,17.7,17.72,272571.0,17.72,17.76,17.7,17.72,272571.0
2022-08-23 10:15:00,17.73,17.74,17.7,17.7,185422.0,17.73,17.74,17.7,17.7,185422.0
2022-08-23 10:20:00,17.7,17.71,17.67,17.67,275287.0,17.7,17.71,17.67,17.67,275287.0
2022-08-23 10:25:00,17.67,17.67,17.63,17.64,130835.0,17.67,17.67,17.63,17.64,130835.0
2022-08-23 10:30:00,17.64,17.71,17.64,17.7,226646.0,17.64,17.71,17.64,17.7,226646.0
2022-08-23 10:35:00,17.69,17.7,17.65,17.67,166878.0,17.69,17.7,17.65,17.67,166878.0
2022-08-23 10:40:00,17.68,17.72,17.67,17.71,456671.0,17.68,17.72,17.67,17.71,456671.0
2022-08-23 10:45:00,17.71,17.73,17.68,17.73,281713.0,17.71,17.73,17.68,17.73,281713.0
2022-08-23 10:50:00,17.72,17.76,17.72,17.72,641902.0,17.72,17.76,17.72,17.72,641902.0
2022-08-23 10:55:00,17.72,17.73,17.69,17.69,397546.0,17.72,17.73,17.69,17.69,397546.0
2022-08-23 11:00:00,17.7,17.72,17.67,17.71,321680.0,17.7,17.72,17.67,17.71,321680.0
2022-08-23 11:05:00,17.71,17.73,17.69,17.73,321635.0,17.71,17.73,17.69,17.73,321635.0
2022-08-23 11:10:00,17.73,17.75,17.71,17.74,219417.0,17.73,17.75,17.71,17.74,219417.0
2022-08-23 11:15:00,17.74,17.77,17.73,17.75,181933.0,17.74,17.77,17.73,17.75,181933.0
2022-08-23 11:20:00,17.75,17.77,17.74,17.76,331830.0,17.75,17.77,17.74,17.76,331830.0
2022-08-23 11:25:00,17.75,17.76,17.71,17.71,190705.0,17.75,17.76,17.71,17.71,190705.0
2022-08-23 11:30:00,17.72,17.73,17.7,17.7,217793.0,17.72,17.73,17.7,17.7,217793.0
2022-08-23 11:35:00,17.71,17.73,17.7,17.7,180837.0,17.71,17.73,17.7,17.7,180837.0
2022-08-23 11:40:00,17.71,17.71,17.68,17.69,252345.0,17.71,17.71,17.68,17.69,252345.0
2022-08-23 11:45:00,17.7,17.7,17.67,17.68,188770.0,17.7,17.7,17.67,17.68,188770.0
2022-08-23 11:50:00,17.67,17.68,17.65,17.66,204778.0,17.67,17.68,17.65,17.66,204778.0
2022-08-23 11:55:00,17.66,17.67,17.65,17.67,145224.0,17.66,17.67,17.65,17.67,145224.0
2022-08-23 12:00:00,17.67,17.69,17.66,17.67,143709.0,17.67,17.69,17.66,17.67,143709.0
2022-08-23 12:05:00,17.66,17.68,17.66,17.68,50715.0,17.66,17.68,17.66,17.68,50715.0
2022-08-23 12:10:00,17.68,17.69,17.65,17.67,247246.0,17.68,17.69,17.65,17.67,247246.0
2022-08-23 12:15:00,17.66,17.67,17.63,17.64,138886.0,17.66,17.67,17.63,17.64,138886.0
2022-08-23 12:20:00,17.65,17.65,17.63,17.64,115462.0,17.65,17.65,17.63,17.64,115462.0
2022-08-23 12:25:00,17.65,17.66,17.64,17.64,72380.0,17.65,17.66,17.64,17.64,72380.0
2022-08-23 12:30:00,17.64,17.66,17.64,17.64,206213.0,17.64,17.66,17.64,17.64,206213.0
2022-08-23 12:35:00,17.65,17.67,17.64,17.66,181934.0,17.65,17.67,17.64,17.66,181934.0
2022-08-23 12:40:00,17.66,17.67,17.64,17.64,239823.0,17.66,17.67,17.64,17.64,239823.0
2022-08-23 12:45:00,17.64,17.65,17.63,17.64,237761.0,17.64,17.65,17.63,17.64,237761.0
2022-08-23 12:50:00,17.63,17.66,17.63,17.66,129700.0,17.63,17.66,17.63,17.66,129700.0
2022-08-23 12:55:00,17.66,17.67,17.65,17.67,179110.0,17.66,17.67,17.65,17.67,179110.0
2022-08-23 13:00:00,17.67,17.68,17.65,17.68,338925.0,17.67,17.68,17.65,17.68,338925.0
2022-08-23 13:05:00,17.68,17.68,17.65,17.66,190554.0,17.68,17.68,17.65,17.66,190554.0
2022-08-23 13:10:00,17.66,17.66,17.63,17.65,236365.0,17.66,17.66,17.63,17.65,236365.0
2022-08-23 13:15:00,17.64,17.66,17.63,17.64,169040.0,17.64,17.66,17.63,17.64,169040.0
2022-08-23 13:20:00,17.64,17.66,17.64,17.64,126716.0,17.64,17.66,17.64,17.64,126716.0
2022-08-23 13:25:00,17.64,17.66,17.63,17.65,228838.0,17.64,17.66,17.63,17.65,228838.0
2022-08-23 13:30:00,17.64,17.65,17.62,17.63,246167.0,17.64,17.65,17.62,17.63,246167.0
2022-08-23 13:35:00,17.63,17.64,17.61,17.62,374446.0,17.63,17.64,17.61,17.62,374446.0
2022-08-23 13:40:00,17.62,17.63,17.61,17.62,268818.0,17.62,17.63,17.61,17.62,268818.0
2022-08-23 13:45:00,17.62,17.63,17.61,17.62,178707.0,17.62,17.63,17.61,17.62,178707.0
2022-08-23 13:50:00,17.62,17.63,17.6,17.61,185251.0,17.62,17.63,17.6,17.61,185251.0
2022-08-23 13:55:00,17.61,17.62,17.6,17.61,97374.0,17.61,17.62,17.6,17.61,97374.0
2022-08-23 14:00:00,17.6,17.62,17.59,17.61,260105.0,17.6,17.62,17.59,17.61,260105.0
2022-08-23 14:05:00,17.61,17.63,17.61,17.63,141920.0,17.61,17.63,17.61,17.63,141920.0
2022-08-23 14:10:00,17.63,17.63,17.6,17.62,455183.0,17.63,17.63,17.6,17.62,455183.0
2022-08-23 14:15:00,17.62,17.63,17.61,17.63,144521.0,17.62,17.63,17.61,17.63,144521.0
2022-08-23 14:20:00,17.63,17.64,17.62,17.64,93186.0,17.63,17.64,17.62,17.64,93186.0
2022-08-23 14:25:00,17.63,17.65,17.63,17.64,231662.0,17.63,17.65,17.63,17.64,231662.0
2022-08-23 14:30:00,17.63,17.64,17.6,17.61,329807.0,17.63,17.64,17.6,17.61,329807.0
2022-08-23 14:35:00,17.61,17.62,17.6,17.61,145416.0,17.61,17.62,17.6,17.61,145416.0
2022-08-23 14:40:00,17.61,17.62,17.6,17.6,153894.0,17.61,17.62,17.6,17.6,153894.0
2022-08-23 14:45:00,17.6,17.61,17.59,17.6,250421.0,17.6,17.61,17.59,17.6,250421.0
2022-08-23 14:50:00,17.6,17.61,17.59,17.59,243276.0,17.6,17.61,17.59,17.59,243276.0
2022-08-23 14:55:00,17.59,17.6,17.58,17.58,195407.0,17.59,17.6,17.58,17.58,195407.0
2022-08-23 15:00:00,17.59,17.6,17.58,17.59,182103.0,17.59,17.6,17.58,17.59,182103.0
2022-08-23 15:05:00,17.59,17.6,17.58,17.6,99586.0,17.59,17.6,17.58,17.6,99586.0
2022-08-23 15:10:00,17.6,17.61,17.59,17.61,136314.0,17.6,17.61,17.59,17.61,136314.0
2022-08-23 15:15:00,17.6,17.63,17.6,17.62,165205.0,17.6,17.63,17.6,17.62,165205.0
2022-08-23 15:20:00,17.62,17.63,17.61,17.61,95236.0,17.62,17.63,17.61,17.61,95236.0
2022-08-23 15:25:00,17.61,17.62,17.6,17.61,154340.0,17.61,17.62,17.6,17.61,154340.0
2022-08-23 15:30:00,17.62,17.62,17.6,17.61,81376.0,17.62,17.62,17.6,17.61,81376.0
2022-08-23 15:35:00,17.61,17.63,17.61,17.61,177906.0,17.61,17.63,17.61,17.61,177906.0
2022-08-23 15:40:00,17.61,17.62,17.6,17.61,133675.0,17.61,17.62,17.6,17.61,133675.0
2022-08-23 15:45:00,17.6,17.61,17.6,17.6,150919.0,17.6,17.61,17.6,17.6,150919.0
2022-08-23 15:50:00,17.6,17.62,17.6,17.62,196502.0,17.6,17.62,17.6,17.62,196502.0
2022-08-23 15:55:00,17.61,17.63,17.61,17.62,257920.0,17.61,17.63,17.61,17.62,257920.0
2022-08-24 09:30:00,17.51,17.51,17.48,17.48,449766.0,17.51,17.51,17.48,17.48,449766.0
2022-08-24 09:35:00,17.48,17.51,17.47,17.49,269837.0,17.48,17.51,17.47,17.49,269837.0
2022-08-24 09:40:00,17.49,17.5,17.47,17.5,240143.0,17.49,17.5,17.47,17.5,240143.0
2022-08-24 09:45:00,17.5,17.51,17.49,17.5,304859.0,17.5,17.51,17.49,17.5,304859.0
2022-08-24 09:50:00,17.5,17.55,17.49,17.54,350104.0,17.5,17.55,17.49,17.54,350104.0
2022-08-24 09:55:00,17.54,17.54,17.52,17.53,217222.0,17.54,17.54,17.52,17.53,217222.0
2022-08-24 10:00:00,17.53,17.56,17.49,17.5,179476.0,17.53,17.56,17.49,17.5,179476.0
2022-08-24 10:05:00,17.5,17.53,17.48,17.52,98071.0,17.5,17.53,17.48,17.52,98071.0
2022-08-24 10:10:00,17.52,17.57,17.51,17.57,123999.0,17.52,17.57,17.51,17.57,123999.0
2022-08-24 10:15:00,17.57,17.63,17.56,17.62,313737.0,17.57,17.63,17.56,17.62,313737.0
2022-08-24 10:20:00,17.63,17.67,17.62,17.65,322119.0,17.63,17.67,17.62,17.65,322119.0
2022-08-24 10:25:00,17.66,17.66,17.62,17.62,496610.0,17.66,17.66,17.62,17.62,496610.0
2022-08-24 10:30:00,17.63,17.63,17.57,17.57,251038.0,17.63,17.63,17.57,17.57,251038.0
2022-08-24 10:35:00,17.58,17.6,17.57,17.57,332448.0,17.58,17.6,17.57,17.57,332448.0
2022-08-24 10:40:00,17.57,17.59,17.55,17.59,161012.0,17.57,17.59,17.55,17.59,161012.0
2022-08-24 10:45:00,17.59,17.63,17.59,17.63,191712.0,17.59,17.63,17.59,17.63,191712.0
2022-08-24 10:50:00,17.63,17.66,17.62,17.65,311799.0,17.63,17.66,17.62,17.65,311799.0
2022-08-24 10:55:00,17.64,17.66,17.62,17.65,211892.0,17.64,17.66,17.62,17.65,211892.0
2022-08-24 11:00:00,17.65,17.67,17.63,17.65,391288.0,17.65,17.67,17.63,17.65,391288.0
2022-08-24 11:05:00,17.65,17.67,17.64,17.65,143116.0,17.65,17.67,17.64,17.65,143116.0
2022-08-24 11:10:00,17.65,17.7,17.64,17.69,370617.0,17.65,17.7,17.64,17.69,370617.0
2022-08-24 11:15:00,17.69,17.73,17.69,17.69,459164.0,17.69,17.73,17.69,17.69,459164.0
2022-08-24 11:20:00,17.69,17.7,17.66,17.67,192734.0,17.69,17.7,17.66,17.67,192734.0
2022-08-24 11:25:00,17.67,17.68,17.65,17.66,300810.0,17.67,17.68,17.65,17.66,300810.0
2022-08-24 11:30:00,17.67,17.67,17.65,17.66,94006.0,17.67,17.67,17.65,17.66,94006.0
2022-08-24 11:35:00,17.66,17.67,17.66,17.66,85342.0,17.66,17.67,17.66,17.66,85342.0
2022-08-24 11:40:00,17.67,17.67,17.64,17.64,376993.0,17.67,17.67,17.64,17.64,376993.0
2022-08-24 11:45:00,17.64,17.64,17.6,17.6,87675.0,17.64,17.64,17.6,17.6,87675.0
2022-08-24 11:50:00,17.61,17.63,17.6,17.62,84519.0,17.61,17.63,17.6,17.62,84519.0
2022-08-24 11:55:00,17.62,17.63,17.61,17.62,122217.0,17.62,17.63,17.61,17.62,122217.0
2022-08-24 12:00:00,17.62,17.64,17.61,17.63,103175.0,17.62,17.64,17.61,17.63,103175.0
2022-08-24 12:05:00,17.63,17.65,17.62,17.64,238357.0,17.63,17.65,17.62,17.64,238357.0
2022-08-24 12:10:00,17.64,17.65,17.63,17.63,76388.0,17.64,17.65,17.63,17.63,76388.0
2022-08-24 12:15:00,17.63,17.63,17.61,17.61,34805.0,17.63,17.63,17.61,17.61,34805.0
2022-08-24 12:20:00,17.61,17.61,17.6,17.61,52094.0,17.61,17.61,17.6,17.61,52094.0
2022-08-24 12:25:00,17.6,17.61,17.59,17.59,97432.0,17.6,17.61,17.59,17.59,97432.0
2022-08-24 12:30:00,17.6,17.6,17.57,17.58,122499.0,17.6,17.6,17.57,17.58,122499.0
2022-08-24 12:35:00,17.57,17.58,17.56,17.56,166552.0,17.57,17.58,17.56,17.56,166552.0
2022-08-24 12:40:00,17.57,17.58,17.55,17.55,91975.0,17.57,17.58,17.55,17.55,91975.0
2022-08-24 12:45:00,17.56,17.57,17.55,17.56,81570.0,17.56,17.57,17.55,17.56,81570.0
2022-08-24 12:50:00,17.57,17.57,17.55,17.55,87465.0,17.57,17.57,17.55,17.55,87465.0
2022-08-24 12:55:00,17.55,17.56,17.54,17.56,222235.0,17.55,17.56,17.54,17.56,222235.0
2022-08-24 13:00:00,17.56,17.57,17.55,17.55,145880.0,17.56,17.57,17.55,17.55,145880.0
2022-08-24 13:05:00,17.55,17.58,17.54,17.57,60755.0,17.55,17.58,17.54,17.57,60755.0
2022-08-24 13:10:00,17.57,17.58,17.56,17.58,76928.0,17.57,17.58,17.56,17.58,76928.0
2022-08-24 13:15:00,17.57,17.58,17.56,17.56,116643.0,17.57,17.58,17.56,17.56,116643.0
2022-08-24 13:20:00,17.56,17.57,17.54,17.55,168266.0,17.56,17.57,17.54,17.55,168266.0
2022-08-24 13:25:00,17.55,17.56,17.53,17.53,140897.0,17.55,17.56,17.53,17.53,140897.0
2022-08-24 13:30:00,17.53,17.55,17.53,17.55,47211.0,17.53,17.55,17.53,17.55,47211.0
2022-08-24 13:35:00,17.54,17.55,17.53,17.53,21179.0,17.54,17.55,17.53,17.53,21179.0
2022-08-24 13:40:00,17.54,17.56,17.53,17.55,85234.0,17.54,17.56,17.53,17.55,85234.0
2022-08-24 13:45:00,17.55,17.56,17.54,17.55,25707.0,17.55,17.56,17.54,17.55,25707.0
2022-08-24 13:50:00,17.55,17.56,17.54,17.55,125874.0,17.55,17.56,17.54,17.55,125874.0
2022-08-24 13:55:00,17.55,17.56,17.53,17.55,187233.0,17.55,17.56,17.53,17.55,187233.0
2022-08-24 14:00:00,17.56,17.57,17.55,17.56,186933.0,17.56,17.57,17.55,17.56,186933.0
2022-08-24 14:05:00,17.56,17.57,17.55,17.57,19360.0,17.56,17.57,17.55,17.57,19360.0
2022-08-24 14:10:00,17.57,17.57,17.56,17.57,5403.0,17.57,17.57,17.56,17.57,5403.0
2022-08-24 14:15:00,17.57,17.57,17.56,17.57,2171.0,17.57,17.57,17.56,17.57,2171.0
2022-08-24 14:20:00,17.57,17.57,17.56,17.57,8077.0,17.57,17.57,17.56,17.57,8077.0
2022-08-24 14:25:00,17.56,17.57,17.55,17.56,29766.0,17.56,17.57,17.55,17.56,29766.0
2022-08-24 14:30:00,17.56,17.57,17.56,17.57,97774.0,17.56,17.57,17.56,17.57,97774.0
2022-08-24 14:35:00,17.57,17.6,17.56,17.59,94017.0,17.57,17.6,17.56,17.59,94017.0
2022-08-24 14:40:00,17.6,17.6,17.59,17.6,15310.0,17.6,17.6,17.59,17.6,15310.0
2022-08-24 14:45:00,17.59,17.6,17.58,17.6,29324.0,17.59,17.6,17.58,17.6,29324.0
2022-08-24 14:50:00,17.59,17.59,17.58,17.58,433410.0,17.59,17.59,17.58,17.58,433410.0
2022-08-24 14:55:00,17.59,17.59,17.57,17.59,47661.0,17.59,17.59,17.57,17.59,47661.0
2022-08-24 15:00:00,17.59,17.59,17.57,17.57,62866.0,17.59,17.59,17.57,17.57,62866.0
2022-08-24 15:05:00,17.58,17.6,17.57,17.6,58407.0,17.58,17.6,17.57,17.6,58407.0
2022-08-24 15:10:00,17.6,17.62,17.59,17.62,116353.0,17.6,17.62,17.59,17.62,116353.0
2022-08-24 15:15:00,17.62,17.62,17.61,17.62,58949.0,17.62,17.62,17.61,17.62,58949.0
2022-08-24 15:20:00,17.62,17.62,17.6,17.62,108319.0,17.62,17.62,17.6,17.62,108319.0
2022-08-24 15:25:00,17.62,17.62,17.59,17.59,101093.0,17.62,17.62,17.59,17.59,101093.0
2022-08-24 15:30:00,17.6,17.6,17.59,17.6,48278.0,17.6,17.6,17.59,17.6,48278.0
2022-08-24 15:35:00,17.6,17.61,17.59,17.61,179547.0,17.6,17.61,17.59,17.61,179547.0
2022-08-24 15:40:00,17.61,17.63,17.6,17.62,164871.0,17.61,17.63,17.6,17.62,164871.0
2022-08-24 15:45:00,17.63,17.63,17.61,17.62,236200.0,17.63,17.63,17.61,17.62,236200.0
2022-08-24 15:50:00,17.62,17.63,17.61,17.63,242253.0,17.62,17.63,17.61,17.63,242253.0
2022-08-24 15:55:00,17.62,17.63,17.61,17.63,401993.0,17.62,17.63,17.61,17.63,401993.0
2022-08-25 09:30:00,17.72,17.72,17.65,17.67,538899.0,17.72,17.72,17.65,17.67,538899.0
2022-08-25 09:35:00,17.67,17.69,17.65,17.66,219299.0,17.67,17.69,17.65,17.66,219299.0
2022-08-25 09:40:00,17.66,17.66,17.6,17.64,368724.0,17.66,17.66,17.6,17.64,368724.0
2022-08-25 09:45:00,17.63,17.66,17.61,17.62,555450.0,17.63,17.66,17.61,17.62,555450.0
2022-08-25 09:50:00,17.62,17.65,17.61,17.64,380633.0,17.62,17.65,17.61,17.64,380633.0
2022-08-25 09:55:00,17.64,17.65,17.62,17.63,277346.0,17.64,17.65,17.62,17.63,277346.0
2022-08-25 10:00:00,17.63,17.67,17.62,17.65,354138.0,17.63,17.67,17.62,17.65,354138.0
2022-08-25 10:05:00,17.65,17.69,17.61,17.68,296437.0,17.65,17.69,17.61,17.68,296437.0
2022-08-25 10:10:00,17.67,17.68,17.64,17.65,175366.0,17.67,17.68,17.64,17.65,175366.0
2022-08-25 10:15:00,17.65,17.68,17.64,17.65,354786.0,17.65,17.68,17.64,17.65,354786.0
2022-08-25 10:20:00,17.65,17.69,17.63,17.68,235865.0,17.65,17.69,17.63,17.68,235865.0
2022-08-25 10:25:00,17.69,17.69,17.67,17.68,168619.0,17.69,17.69,17.67,17.68,168619.0
2022-08-25 10:30:00,17.68,17.7,17.67,17.7,203299.0,17.68,17.7,17.67,17.7,203299.0
2022-08-25 10:35:00,17.69,17.7,17.68,17.69,109147.0,17.69,17.7,17.68,17.69,109147.0
2022-08-25 10:40:00,17.69,17.7,17.66,17.68,220188.0,17.69,17.7,17.66,17.68,220188.0
2022-08-25 10:45:00,17.68,17.68,17.66,17.67,151138.0,17.68,17.68,17.66,17.67,151138.0
2022-08-25 10:50:00,17.68,17.69,17.64,17.65,280171.0,17.68,17.69,17.64,17.65,280171.0
2022-08-25 10:55:00,17.65,17.66,17.64,17.65,209574.0,17.65,17.66,17.64,17.65,209574.0
2022-08-25 11:00:00,17.64,17.65,17.63,17.64,191167.0,17.64,17.65,17.63,17.64,191167.0
2022-08-25 11:05:00,17.64,17.65,17.61,17.64,291267.0,17.64,17.65,17.61,17.64,291267.0
2022-08-25 11:10:00,17.63,17.69,17.63,17.67,263395.0,17.63,17.69,17.63,17.67,263395.0
2022-08-25 11:15:00,17.67,17.68,17.64,17.66,292397.0,17.67,17.68,17.64,17.66,292397.0
2022-08-25 11:20:00,17.66,17.67,17.64,17.64,230681.0,17.66,17.67,17.64,17.64,230681.0
2022-08-25 11:25:00,17.65,17.66,17.64,17.66,91330.0,17.65,17.66,17.64,17.66,91330.0
2022-08-25 11:30:00,17.66,17.66,17.63,17.64,220051.0,17.66,17.66,17.63,17.64,220051.0
2022-08-25 11:35:00,17.63,17.65,17.63,17.64,158998.0,17.63,17.65,17.63,17.64,158998.0
2022-08-25 11:40:00,17.64,17.65,17.64,17.64,113253.0,17.64,17.65,17.64,17.64,113253.0
2022-08-25 11:45:00,17.64,17.66,17.63,17.65,352264.0,17.64,17.66,17.63,17.65,352264.0
2022-08-25 11:50:00,17.65,17.66,17.64,17.66,102387.0,17.65,17.66,17.64,17.66,102387.0
2022-08-25 11:55:00,17.65,17.67,17.65,17.66,80732.0,17.65,17.67,17.65,17.66,80732.0
2022-08-25 12:00:00,17.67,17.67,17.65,17.66,106793.0,17.67,17.67,17.65,17.66,106793.0
2022-08-25 12:05:00,17.67,17.69,17.66,17.68,85568.0,17.67,17.69,17.66,17.68,85568.0
2022-08-25 12:10:00,17.69,17.69,17.67,17.69,197475.0,17.69,17.69,17.67,17.69,197475.0
2022-08-25 12:15:00,17.69,17.69,17.67,17.68,148742.0,17.69,17.69,17.67,17.68,148742.0
2022-08-25 12:20:00,17.68,17.7,17.68,17.69,297218.0,17.68,17.7,17.68,17.69,297218.0
2022-08-25 12:25:00,17.7,17.71,17.69,17.7,77284.0,17.7,17.71,17.69,17.7,77284.0
2022-08-25 12:30:00,17.7,17.71,17.69,17.7,788157.0,17.7,17.71,17.69,17.7,788157.0
2022-08-25 12:35:00,17.71,17.71,17.69,17.71,89080.0,17.71,17.71,17.69,17.71,89080.0
2022-08-25 12:40:00,17.71,17.72,17.7,17.71,114170.0,17.71,17.72,17.7,17.71,114170.0
2022-08-25 12:45:00,17.71,17.73,17.7,17.73,113223.0,17.71,17.73,17.7,17.73,113223.0
2022-08-25 12:50:00,17.73,17.74,17.72,17.73,213968.0,17.73,17.74,17.72,17.73,213968.0
2022-08-25 12:55:00,17.72,17.74,17.71,17.74,167393.0,17.72,17.74,17.71,17.74,167393.0
2022-08-25 13:00:00,17.73,17.78,17.73,17.75,410191.0,17.73,17.78,17.73,17.75,410191.0
2022-08-25 13:05:00,17.75,17.77,17.74,17.75,231266.0,17.75,17.77,17.74,17.75,231266.0
2022-08-25 13:10:00,17.75,17.76,17.74,17.76,40953.0,17.75,17.76,17.74,17.76,40953.0
2022-08-25 13:15:00,17.76,17.76,17.75,17.75,20004.0,17.76,17.76,17.75,17.75,20004.0
2022-08-25 13:20:00,17.75,17.75,17.73,17.74,447552.0,17.75,17.75,17.73,17.74,447552.0
2022-08-25 13:25:00,17.75,17.75,17.73,17.74,28526.0,17.75,17.75,17.73,17.74,28526.0
2022-08-25 13:30:00,17.73,17.74,17.72,17.74,109131.0,17.73,17.74,17.72,17.74,109131.0
2022-08-25 13:35:00,17.73,17.74,17.73,17.74,23336.0,17.73,17.74,17.73,17.74,23336.0
2022-08-25 13:40:00,17.74,17.74,17.73,17.73,25285.0,17.74,17.74,17.73,17.73,25285.0
2022-08-25 13:45:00,17.73,17.75,17.73,17.75,51942.0,17.73,17.75,17.73,17.75,51942.0
2022-08-25 13:50:00,17.74,17.75,17.72,17.74,48294.0,17.74,17.75,17.72,17.74,48294.0
2022-08-25 13:55:00,17.74,17.74,17.73,17.74,8522.0,17.74,17.74,17.73,17.74,8522.0
2022-08-25 14:00:00,17.74,17.74,17.72,17.72,69104.0,17.74,17.74,17.72,17.72,69104.0
2022-08-25 14:05:00,17.72,17.73,17.71,17.72,83427.0,17.72,17.73,17.71,17.72,83427.0
2022-08-25 14:10:00,17.71,17.72,17.7,17.71,48175.0,17.71,17.72,17.7,17.71,48175.0
2022-08-25 14:15:00,17.71,17.72,17.7,17.71,46719.0,17.71,17.72,17.7,17.71,46719.0
2022-08-25 14:20:00,17.71,17.71,17.7,17.71,14304.0,17.71,17.71,17.7,17.71,14304.0
2022-08-25 14:25:00,17.7,17.72,17.7,17.71,54351.0,17.7,17.72,17.7,17.71,54351.0
2022-08-25 14:30:00,17.71,17.72,17.7,17.72,39090.0,17.71,17.72,17.7,17.72,39090.0
2022-08-25 14:35:00,17.72,17.72,17.7,17.71,63729.0,17.72,17.72,17.7,17.71,63729.0
2022-08-25 14:40:00,17.71,17.71,17.69,17.69,59144.0,17.71,17.71,17.69,17.69,59144.0
2022-08-25 14:45:00,17.7,17.7,17.69,17.7,7350.0,17.7,17.7,17.69,17.7,7350.0
2022-08-25 14:50:00,17.7,17.7,17.69,17.7,18246.0,17.7,17.7,17.69,17.7,18246.0
2022-08-25 14:55:00,17.7,17.71,17.7,17.71,72878.0,17.7,17.71,17.7,17.71,72878.0
2022-08-25 15:00:00,17.7,17.71,17.69,17.7,27899.0,17.7,17.71,17.69,17.7,27899.0
2022-08-25 15:05:00,17.7,17.71,17.69,17.7,43629.0,17.7,17.71,17.69,17.7,43629.0
2022-08-25 15:10:00,17.69,17.7,17.68,17.69,78273.0,17.69,17.7,17.68,17.69,78273.0
2022-08-25 15:15:00,17.69,17.7,17.69,17.7,19707.0,17.69,17.7,17.69,17.7,19707.0
2022-08-25 15:20:00,17.7,17.7,17.69,17.7,21701.0,17.7,17.7,17.69,17.7,21701.0
2022-08-25 15:25:00,17.7,17.7,17.69,17.7,17619.0,17.7,17.7,17.69,17.7,17619.0
2022-08-25 15:30:00,17.69,17.7,17.69,17.7,20778.0,17.69,17.7,17.69,17.7,20778.0
2022-08-25 15:35:00,17.7,17.7,17.69,17.69,71308.0,17.7,17.7,17.69,17.69,71308.0
2022-08-25 15:40:00,17.7,17.71,17.69,17.71,47234.0,17.7,17.71,17.69,17.71,47234.0
2022-08-25 15:45:00,17.71,17.72,17.7,17.71,271087.0,17.71,17.72,17.7,17.71,271087.0
2022-08-25 15:50:00,17.71,17.72,17.7,17.72,172716.0,17.71,17.72,17.7,17.72,172716.0
2022-08-25 15:55:00,17.72,17.73,17.7,17.73,280148.0,17.72,17.73,17.7,17.73,280148.0
2022-08-26 09:30:00,17.82,17.84,17.8,17.8,590565.0,17.82,17.84,17.8,17.8,590565.0
2022-08-26 09:35:00,17.8,17.84,17.78,17.84,260512.0,17.8,17.84,17.78,17.84,260512.0
2022-08-26 09:40:00,17.84,17.86,17.82,17.82,443110.0,17.84,17.86,17.82,17.82,443110.0
2022-08-26 09:45:00,17.82,17.85,17.81,17.81,86455.0,17.82,17.85,17.81,17.81,86455.0
2022-08-26 09:50:00,17.81,17.83,17.79,17.83,223178.0,17.81,17.83,17.79,17.83,223178.0
2022-08-26 09:55:00,17.83,17.84,17.81,17.82,103940.0,17.83,17.84,17.81,17.82,103940.0
2022-08-26 10:00:00,17.82,17.83,17.55,17.61,1161851.0,17.82,17.83,17.55,17.61,1161851.0
2022-08-26 10:05:00,17.61,17.86,17.58,17.85,1023280.0,17.61,17.86,17.58,17.85,1023280.0
2022-08-26 10:10:00,17.85,17.91,17.83,17.85,742758.0,17.85,17.91,17.83,17.85,742758.0
2022-08-26 10:15:00,17.86,17.9,17.79,17.8,524821.0,17.86,17.9,17.79,17.8,524821.0
2022-08-26 10:20:00,17.81,17.81,17.7,17.72,600389.0,17.81,17.81,17.7,17.72,600389.0
2022-08-26 10:25:00,17.72,17.72,17.63,17.67,604431.0,17.72,17.72,17.63,17.67,604431.0
2022-08-26 10:30:00,17.67,17.69,17.63,17.67,488783.0,17.67,17.69,17.63,17.67,488783.0
2022-08-26 10:35:00,17.66,17.67,17.62,17.62,462154.0,17.66,17.67,17.62,17.62,462154.0
2022-08-26 10:40:00,17.63,17.64,17.58,17.59,218305.0,17.63,17.64,17.58,17.59,218305.0
2022-08-26 10:45:00,17.59,17.65,17.58,17.63,467934.0,17.59,17.65,17.58,17.63,467934.0
2022-08-26 10:50:00,17.62,17.63,17.56,17.56,389331.0,17.62,17.63,17.56,17.56,389331.0
2022-08-26 10:55:00,17.57,17.6,17.55,17.58,284269.0,17.57,17.6,17.55,17.58,284269.0
2022-08-26 11:00:00,17.58,17.59,17.55,17.56,265901.0,17.58,17.59,17.55,17.56,265901.0
2022-08-26 11:05:00,17.56,17.58,17.52,17.53,376796.0,17.56,17.58,17.52,17.53,376796.0
2022-08-26 11:10:00,17.52,17.52,17.47,17.49,419369.0,17.52,17.52,17.47,17.49,419369.0
2022-08-26 11:15:00,17.49,17.51,17.46,17.49,338737.0,17.49,17.51,17.46,17.49,338737.0
2022-08-26 11:20:00,17.48,17.51,17.45,17.5,245686.0,17.48,17.51,17.45,17.5,245686.0
2022-08-26 11:25:00,17.5,17.52,17.49,17.52,315738.0,17.5,17.52,17.49,17.52,315738.0
2022-08-26 11:30:00,17.51,17.53,17.49,17.52,264714.0,17.51,17.53,17.49,17.52,264714.0
2022-08-26 11:35:00,17.51,17.54,17.51,17.53,150886.0,17.51,17.54,17.51,17.53,150886.0
2022-08-26 11:40:00,17.53,17.56,17.52,17.53,123855.0,17.53,17.56,17.52,17.53,123855.0
2022-08-26 11:45:00,17.53,17.55,17.52,17.54,194636.0,17.53,17.55,17.52,17.54,194636.0
2022-08-26 11:50:00,17.53,17.56,17.53,17.54,82705.0,17.53,17.56,17.53,17.54,82705.0
2022-08-26 11:55:00,17.54,17.55,17.52,17.53,86136.0,17.54,17.55,17.52,17.53,86136.0
2022-08-26 12:00:00,17.53,17.53,17.48,17.48,74631.0,17.53,17.53,17.48,17.48,74631.0
2022-08-26 12:05:00,17.48,17.48,17.43,17.44,287670.0,17.48,17.48,17.43,17.44,287670.0
2022-08-26 12:10:00,17.45,17.46,17.44,17.46,77330.0,17.45,17.46,17.44,17.46,77330.0
2022-08-26 12:15:00,17.46,17.46,17.44,17.44,113530.0,17.46,17.46,17.44,17.44,113530.0
2022-08-26 12:20:00,17.44,17.45,17.44,17.44,53031.0,17.44,17.45,17.44,17.44,53031.0
2022-08-26 12:25:00,17.44,17.45,17.41,17.41,154114.0,17.44,17.45,17.41,17.41,154114.0
2022-08-26 12:30:00,17.41,17.42,17.38,17.39,150550.0,17.41,17.42,17.38,17.39,150550.0
2022-08-26 12:35:00,17.39,17.4,17.38,17.4,195661.0,17.39,17.4,17.38,17.4,195661.0
2022-08-26 12:40:00,17.4,17.41,17.39,17.39,92019.0,17.4,17.41,17.39,17.39,92019.0
2022-08-26 12:45:00,17.38,17.42,17.37,17.41,144837.0,17.38,17.42,17.37,17.41,144837.0
2022-08-26 12:50:00,17.4,17.41,17.37,17.38,56168.0,17.4,17.41,17.37,17.38,56168.0
2022-08-26 12:55:00,17.38,17.39,17.35,17.38,245254.0,17.38,17.39,17.35,17.38,245254.0
2022-08-26 13:00:00,17.37,17.38,17.35,17.38,239877.0,17.37,17.38,17.35,17.38,239877.0
2022-08-26 13:05:00,17.38,17.39,17.37,17.37,173035.0,17.38,17.39,17.37,17.37,173035.0
2022-08-26 13:10:00,17.38,17.39,17.37,17.38,97051.0,17.38,17.39,17.37,17.38,97051.0
2022-08-26 13:15:00,17.39,17.4,17.38,17.39,28065.0,17.39,17.4,17.38,17.39,28065.0
2022-08-26 13:20:00,17.38,17.43,17.37,17.43,183656.0,17.38,17.43,17.37,17.43,183656.0
2022-08-26 13:25:00,17.43,17.45,17.41,17.44,233273.0,17.43,17.45,17.41,17.44,233273.0
2022-08-26 13:30:00,17.44,17.45,17.43,17.44,231625.0,17.44,17.45,17.43,17.44,231625.0
2022-08-26 13:35:00,17.45,17.45,17.43,17.43,96952.0,17.45,17.45,17.43,17.43,96952.0
2022-08-26 13:40:00,17.44,17.44,17.42,17.43,79481.0,17.44,17.44,17.42,17.43,79481.0
2022-08-26 13:45:00,17.44,17.44,17.42,17.43,82433.0,17.44,17.44,17.42,17.43,82433.0
2022-08-26 13:50:00,17.43,17.43,17.42,17.42,37675.0,17.43,17.43,17.42,17.42,37675.0
2022-08-26 13:55:00,17.42,17.43,17.41,17.41,38370.0,17.42,17.43,17.41,17.41,38370.0
2022-08-26 14:00:00,17.42,17.43,17.41,17.43,69293.0,17.42,17.43,17.41,17.43,69293.0
2022-08-26 14:05:00,17.42,17.43,17.4,17.41,39478.0,17.42,17.43,17.4,17.41,39478.0
2022-08-26 14:10:00,17.41,17.42,17.41,17.41,32583.0,17.41,17.42,17.41,17.41,32583.0
2022-08-26 14:15:00,17.41,17.42,17.4,17.41,30646.0,17.41,17.42,17.4,17.41,30646.0
2022-08-26 14:20:00,17.4,17.42,17.4,17.41,67559.0,17.4,17.42,17.4,17.41,67559.0
2022-08-26 14:25:00,17.41,17.43,17.4,17.43,13859.0,17.41,17.43,17.4,17.43,13859.0
2022-08-26 14:30:00,17.42,17.42,17.41,17.41,33610.0,17.42,17.42,17.41,17.41,33610.0
2022-08-26 14:35:00,17.41,17.42,17.41,17.42,44574.0,17.41,17.42,17.41,17.42,44574.0
2022-08-26 14:40:00,17.42,17.43,17.41,17.41,46819.0,17.42,17.43,17.41,17.41,46819.0
2022-08-26 14:45:00,17.41,17.44,17.4,17.43,111216.0,17.41,17.44,17.4,17.43,111216.0
2022-08-26 14:50:00,17.43,17.43,17.42,17.42,37557.0,17.43,17.43,17.42,17.42,37557.0
2022-08-26 14:55:00,17.42,17.43,17.41,17.42,107287.0,17.42,17.43,17.41,17.42,107287.0
2022-08-26 15:00:00,17.42,17.43,17.41,17.43,105418.0,17.42,17.43,17.41,17.43,105418.0
2022-08-26 15:05:00,17.43,17.43,17.39,17.4,236276.0,17.43,17.43,17.39,17.4,236276.0
2022-08-26 15:10:00,17.41,17.41,17.38,17.38,63488.0,17.41,17.41,17.38,17.38,63488.0
2022-08-26 15:15:00,17.39,17.39,17.38,17.38,44025.0,17.39,17.39,17.38,17.38,44025.0
2022-08-26 15:20:00,17.39,17.39,17.37,17.38,148768.0,17.39,17.39,17.37,17.38,148768.0
2022-08-26 15:25:00,17.38,17.4,17.38,17.39,52831.0,17.38,17.4,17.38,17.39,52831.0
2022-08-26 15:30:00,17.38,17.4,17.38,17.39,64613.0,17.38,17.4,17.38,17.39,64613.0
2022-08-26 15:35:00,17.39,17.4,17.38,17.4,62201.0,17.39,17.4,17.38,17.4,62201.0
2022-08-26 15:40:00,17.39,17.4,17.39,17.39,81886.0,17.39,17.4,17.39,17.39,81886.0
2022-08-26 15:45:00,17.4,17.4,17.38,17.39,198943.0,17.4,17.4,17.38,17.39,198943.0
2022-08-26 15:50:00,17.4,17.4,17.39,17.39,150336.0,17.4,17.4,17.39,17.39,150336.0
2022-08-26 15:55:00,17.39,17.4,17.37,17.38,662774.0,17.39,17.4,17.37,17.38,662774.0
2022-08-29 09:30:00,17.24,17.29,17.21,17.25,1310733.0,17.24,17.29,17.21,17.25,1310733.0
2022-08-29 09:35:00,17.25,17.28,17.22,17.26,632796.0,17.25,17.28,17.22,17.26,632796.0
2022-08-29 09:40:00,17.27,17.28,17.23,17.27,213138.0,17.27,17.28,17.23,17.27,213138.0
2022-08-29 09:45:00,17.27,17.33,17.27,17.32,371507.0,17.27,17.33,17.27,17.32,371507.0
2022-08-29 09:50:00,17.32,17.36,17.31,17.31,458371.0,17.32,17.36,17.31,17.31,458371.0
2022-08-29 09:55:00,17.31,17.34,17.3,17.3,447016.0,17.31,17.34,17.3,17.3,447016.0
2022-08-29 10:00:00,17.3,17.34,17.29,17.32,219712.0,17.3,17.34,17.29,17.32,219712.0
2022-08-29 10:05:00,17.33,17.37,17.33,17.36,392574.0,17.33,17.37,17.33,17.36,392574.0
2022-08-29 10:10:00,17.36,17.4,17.36,17.38,175512.0,17.36,17.4,17.36,17.38,175512.0
2022-08-29 10:15:00,17.39,17.42,17.38,17.39,406748.0,17.39,17.42,17.38,17.39,406748.0
2022-08-29 10:20:00,17.39,17.43,17.39,17.39,509850.0,17.39,17.43,17.39,17.39,509850.0
2022-08-29 10:25:00,17.39,17.42,17.37,17.38,738213.0,17.39,17.42,17.37,17.38,738213.0
2022-08-29 10:30:00,17.37,17.4,17.35,17.36,191866.0,17.37,17.4,17.35,17.36,191866.0
2022-08-29 10:35:00,17.36,17.36,17.32,17.32,256425.0,17.36,17.36,17.32,17.32,256425.0
2022-08-29 10:40:00,17.33,17.35,17.32,17.34,210831.0,17.33,17.35,17.32,17.34,210831.0
2022-08-29 10:45:00,17.34,17.34,17.31,17.32,118845.0,17.34,17.34,17.31,17.32,118845.0
2022-08-29 10:50:00,17.32,17.34,17.31,17.32,122794.0,17.32,17.34,17.31,17.32,122794.0
2022-08-29 10:55:00,17.32,17.34,17.3,17.32,428619.0,17.32,17.34,17.3,17.32,428619.0
2022-08-29 11:00:00,17.32,17.39,17.32,17.37,277513.0,17.32,17.39,17.32,17.37,277513.0
2022-08-29 11:05:00,17.37,17.39,17.36,17.37,121313.0,17.37,17.39,17.36,17.37,121313.0
2022-08-29 11:10:00,17.37,17.38,17.36,17.38,207577.0,17.37,17.38,17.36,17.38,207577.0
2022-08-29 11:15:00,17.38,17.39,17.37,17.38,248881.0,17.38,17.39,17.37,17.38,248881.0
2022-08-29 11:20:00,17.38,17.4,17.37,17.38,212682.0,17.38,17.4,17.37,17.38,212682.0
2022-08-29 11:25:00,17.39,17.39,17.37,17.37,246740.0,17.39,17.39,17.37,17.37,246740.0
2022-08-29 11:30:00,17.38,17.41,17.37,17.4,185964.0,17.38,17.41,17.37,17.4,185964.0
2022-08-29 11:35:00,17.4,17.41,17.38,17.39,190956.0,17.4,17.41,17.38,17.39,190956.0
2022-08-29 11:40:00,17.39,17.4,17.36,17.36,362235.0,17.39,17.4,17.36,17.36,362235.0
2022-08-29 11:45:00,17.36,17.38,17.36,17.38,213549.0,17.36,17.38,17.36,17.38,213549.0
2022-08-29 11:50:00,17.38,17.39,17.36,17.37,192871.0,17.38,17.39,17.36,17.37,192871.0
2022-08-29 11:55:00,17.37,17.39,17.36,17.38,218282.0,17.37,17.39,17.36,17.38,218282.0
2022-08-29 12:00:00,17.38,17.4,17.37,17.39,148659.0,17.38,17.4,17.37,17.39,148659.0
2022-08-29 12:05:00,17.4,17.41,17.38,17.38,112799.0,17.4,17.41,17.38,17.38,112799.0
2022-08-29 12:10:00,17.39,17.39,17.38,17.38,63297.0,17.39,17.39,17.38,17.38,63297.0
2022-08-29 12:15:00,17.39,17.4,17.38,17.39,100145.0,17.39,17.4,17.38,17.39,100145.0
2022-08-29 12:20:00,17.4,17.4,17.37,17.37,131219.0,17.4,17.4,17.37,17.37,131219.0
2022-08-29 12:25:00,17.37,17.38,17.36,17.37,81260.0,17.37,17.38,17.36,17.37,81260.0
2022-08-29 12:30:00,17.37,17.37,17.35,17.36,99528.0,17.37,17.37,17.35,17.36,99528.0
2022-08-29 12:35:00,17.35,17.36,17.34,17.34,141227.0,17.35,17.36,17.34,17.34,141227.0
2022-08-29 12:40:00,17.35,17.36,17.34,17.35,268572.0,17.35,17.36,17.34,17.35,268572.0
2022-08-29 12:45:00,17.34,17.36,17.34,17.35,194161.0,17.34,17.36,17.34,17.35,194161.0
2022-08-29 12:50:00,17.35,17.35,17.34,17.34,79557.0,17.35,17.35,17.34,17.34,79557.0
2022-08-29 12:55:00,17.35,17.35,17.34,17.34,35290.0,17.35,17.35,17.34,17.34,35290.0
2022-08-29 13:00:00,17.35,17.36,17.33,17.34,151514.0,17.35,17.36,17.33,17.34,151514.0
2022-08-29 13:05:00,17.34,17.34,17.32,17.32,165029.0,17.34,17.34,17.32,17.32,165029.0
2022-08-29 13:10:00,17.33,17.34,17.31,17.32,215707.0,17.33,17.34,17.31,17.32,215707.0
2022-08-29 13:15:00,17.32,17.32,17.3,17.31,90638.0,17.32,17.32,17.3,17.31,90638.0
2022-08-29 13:20:00,17.3,17.32,17.3,17.32,271958.0,17.3,17.32,17.3,17.32,271958.0
2022-08-29 13:25:00,17.31,17.32,17.3,17.31,184789.0,17.31,17.32,17.3,17.31,184789.0
2022-08-29 13:30:00,17.3,17.33,17.3,17.32,211338.0,17.3,17.33,17.3,17.32,211338.0
2022-08-29 13:35:00,17.32,17.32,17.3,17.31,92082.0,17.32,17.32,17.3,17.31,92082.0
2022-08-29 13:40:00,17.31,17.31,17.29,17.31,300102.0,17.31,17.31,17.29,17.31,300102.0
2022-08-29 13:45:00,17.31,17.32,17.3,17.31,136612.0,17.31,17.32,17.3,17.31,136612.0
2022-08-29 13:50:00,17.32,17.32,17.3,17.32,200354.0,17.32,17.32,17.3,17.32,200354.0
2022-08-29 13:55:00,17.32,17.33,17.31,17.32,168505.0,17.32,17.33,17.31,17.32,168505.0
2022-08-29 14:00:00,17.32,17.36,17.32,17.35,188710.0,17.32,17.36,17.32,17.35,188710.0
2022-08-29 14:05:00,17.35,17.35,17.34,17.35,104383.0,17.35,17.35,17.34,17.35,104383.0
2022-08-29 14:10:00,17.34,17.35,17.33,17.34,91005.0,17.34,17.35,17.33,17.34,91005.0
2022-08-29 14:15:00,17.34,17.34,17.3,17.3,313888.0,17.34,17.34,17.3,17.3,313888.0
2022-08-29 14:20:00,17.3,17.31,17.29,17.3,145406.0,17.3,17.31,17.29,17.3,145406.0
2022-08-29 14:25:00,17.3,17.31,17.3,17.3,42295.0,17.3,17.31,17.3,17.3,42295.0
2022-08-29 14:30:00,17.31,17.35,17.3,17.34,214187.0,17.31,17.35,17.3,17.34,214187.0
2022-08-29 14:35:00,17.34,17.37,17.33,17.34,140108.0,17.34,17.37,17.33,17.34,140108.0
2022-08-29 14:40:00,17.35,17.36,17.34,17.36,66187.0,17.35,17.36,17.34,17.36,66187.0
2022-08-29 14:45:00,17.36,17.36,17.34,17.34,99138.0,17.36,17.36,17.34,17.34,99138.0
2022-08-29 14:50:00,17.34,17.35,17.33,17.34,149750.0,17.34,17.35,17.33,17.34,149750.0
2022-08-29 14:55:00,17.33,17.33,17.31,17.32,149375.0,17.33,17.33,17.31,17.32,149375.0
2022-08-29 15:00:00,17.32,17.33,17.31,17.33,139106.0,17.32,17.33,17.31,17.33,139106.0
2022-08-29 15:05:00,17.32,17.33,17.31,17.33,191281.0,17.32,17.33,17.31,17.33,191281.0
2022-08-29 15:10:00,17.33,17.34,17.31,17.32,129459.0,17.33,17.34,17.31,17.32,129459.0
2022-08-29 15:15:00,17.31,17.32,17.29,17.3,119683.0,17.31,17.32,17.29,17.3,119683.0
2022-08-29 15:20:00,17.29,17.3,17.29,17.3,229460.0,17.29,17.3,17.29,17.3,229460.0
2022-08-29 15:25:00,17.3,17.3,17.28,17.29,157303.0,17.3,17.3,17.28,17.29,157303.0
2022-08-29 15:30:00,17.29,17.3,17.28,17.3,141287.0,17.29,17.3,17.28,17.3,141287.0
2022-08-29 15:35:00,17.29,17.3,17.28,17.29,156563.0,17.29,17.3,17.28,17.29,156563.0
2022-08-29 15:40:00,17.29,17.29,17.28,17.28,51561.0,17.29,17.29,17.28,17.28,51561.0
2022-08-29 15:45:00,17.28,17.29,17.27,17.28,255442.0,17.28,17.29,17.27,17.28,255442.0
2022-08-29 15:50:00,17.28,17.3,17.26,17.3,447139.0,17.28,17.3,17.26,17.3,447139.0
2022-08-29 15:55:00,17.3,17.3,17.29,17.29,268124.0,17.3,17.3,17.29,17.29,268124.0
2022-08-30 09:30:00,17.22,17.23,17.2,17.23,404504.0,17.22,17.23,17.2,17.23,404504.0
2022-08-30 09:35:00,17.22,17.23,17.19,17.2,268889.0,17.22,17.23,17.19,17.2,268889.0
2022-08-30 09:40:00,17.19,17.2,17.16,17.17,219191.0,17.19,17.2,17.16,17.17,219191.0
2022-08-30 09:45:00,17.16,17.18,17.1,17.12,415175.0,17.16,17.18,17.1,17.12,415175.0
2022-08-30 09:50:00,17.11,17.12,17.09,17.1,257268.0,17.11,17.12,17.09,17.1,257268.0
2022-08-30 09:55:00,17.1,17.2,17.08,17.19,652154.0,17.1,17.2,17.08,17.19,652154.0
2022-08-30 10:00:00,17.19,17.19,17.12,17.14,173095.0,17.19,17.19,17.12,17.14,173095.0
2022-08-30 10:05:00,17.14,17.15,17.1,17.15,172782.0,17.14,17.15,17.1,17.15,172782.0
2022-08-30 10:10:00,17.14,17.15,17.11,17.12,122592.0,17.14,17.15,17.11,17.12,122592.0
2022-08-30 10:15:00,17.12,17.12,17.07,17.08,200514.0,17.12,17.12,17.07,17.08,200514.0
2022-08-30 10:20:00,17.08,17.08,17.03,17.04,445496.0,17.08,17.08,17.03,17.04,445496.0
2022-08-30 10:25:00,17.03,17.08,17.02,17.07,300305.0,17.03,17.08,17.02,17.07,300305.0
2022-08-30 10:30:00,17.07,17.07,16.97,16.97,509503.0,17.07,17.07,16.97,16.97,509503.0
2022-08-30 10:35:00,16.98,16.99,16.94,16.98,853083.0,16.98,16.99,16.94,16.98,853083.0
2022-08-30 10:40:00,16.98,17.0,16.95,16.96,480600.0,16.98,17.0,16.95,16.96,480600.0
2022-08-30 10:45:00,16.97,16.97,16.92,16.93,250335.0,16.97,16.97,16.92,16.93,250335.0
2022-08-30 10:50:00,16.94,16.96,16.92,16.95,336373.0,16.94,16.96,16.92,16.95,336373.0
2022-08-30 10:55:00,16.95,16.98,16.94,16.98,352439.0,16.95,16.98,16.94,16.98,352439.0
2022-08-30 11:00:00,16.98,17.0,16.94,16.96,324438.0,16.98,17.0,16.94,16.96,324438.0
2022-08-30 11:05:00,16.95,16.99,16.95,16.98,214029.0,16.95,16.99,16.95,16.98,214029.0
2022-08-30 11:10:00,16.98,16.99,16.91,16.93,502419.0,16.98,16.99,16.91,16.93,502419.0
2022-08-30 11:15:00,16.93,16.97,16.93,16.97,328245.0,16.93,16.97,16.93,16.97,328245.0
2022-08-30 11:20:00,16.97,16.98,16.95,16.96,193745.0,16.97,16.98,16.95,16.96,193745.0
2022-08-30 11:25:00,16.97,17.0,16.95,16.98,286024.0,16.97,17.0,16.95,16.98,286024.0
2022-08-30 11:30:00,16.97,16.99,16.95,16.99,176888.0,16.97,16.99,16.95,16.99,176888.0
2022-08-30 11:35:00,16.99,16.99,16.96,16.97,226477.0,16.99,16.99,16.96,16.97,226477.0
2022-08-30 11:40:00,16.98,17.0,16.96,17.0,298384.0,16.98,17.0,16.96,17.0,298384.0
2022-08-30 11:45:00,17.0,17.0,16.97,16.97,164784.0,17.0,17.0,16.97,16.97,164784.0
2022-08-30 11:50:00,16.98,16.99,16.96,16.97,219413.0,16.98,16.99,16.96,16.97,219413.0
2022-08-30 11:55:00,16.97,17.0,16.96,16.99,108309.0,16.97,17.0,16.96,16.99,108309.0
2022-08-30 12:00:00,16.98,17.02,16.98,17.02,114263.0,16.98,17.02,16.98,17.02,114263.0
2022-08-30 12:05:00,17.02,17.02,17.0,17.01,131249.0,17.02,17.02,17.0,17.01,131249.0
2022-08-30 12:10:00,17.01,17.01,16.99,17.0,53295.0,17.01,17.01,16.99,17.0,53295.0
2022-08-30 12:15:00,17.0,17.01,16.98,16.98,113442.0,17.0,17.01,16.98,16.98,113442.0
2022-08-30 12:20:00,16.99,16.99,16.95,16.95,134878.0,16.99,16.99,16.95,16.95,134878.0
2022-08-30 12:25:00,16.96,16.97,16.95,16.97,252397.0,16.96,16.97,16.95,16.97,252397.0
2022-08-30 12:30:00,16.96,16.97,16.95,16.96,146763.0,16.96,16.97,16.95,16.96,146763.0
2022-08-30 12:35:00,16.96,16.97,16.95,16.96,139919.0,16.96,16.97,16.95,16.96,139919.0
2022-08-30 12:40:00,16.97,16.97,16.95,16.96,51033.0,16.97,16.97,16.95,16.96,51033.0
2022-08-30 12:45:00,16.95,16.97,16.95,16.97,225540.0,16.95,16.97,16.95,16.97,225540.0
2022-08-30 12:50:00,16.97,16.99,16.96,16.98,126175.0,16.97,16.99,16.96,16.98,126175.0
2022-08-30 12:55:00,16.97,16.99,16.97,16.97,143347.0,16.97,16.99,16.97,16.97,143347.0
2022-08-30 13:00:00,16.98,16.99,16.97,16.98,94131.0,16.98,16.99,16.97,16.98,94131.0
2022-08-30 13:05:00,16.98,16.99,16.97,16.98,178195.0,16.98,16.99,16.97,16.98,178195.0
2022-08-30 13:10:00,16.98,16.99,16.97,16.97,99683.0,16.98,16.99,16.97,16.97,99683.0
2022-08-30 13:15:00,16.97,16.98,16.96,16.97,145877.0,16.97,16.98,16.96,16.97,145877.0
2022-08-30 13:20:00,16.96,16.98,16.96,16.97,107518.0,16.96,16.98,16.96,16.97,107518.0
2022-08-30 13:25:00,16.97,16.99,16.97,16.99,134010.0,16.97,16.99,16.97,16.99,134010.0
2022-08-30 13:30:00,16.99,17.0,16.98,16.98,219515.0,16.99,17.0,16.98,16.98,219515.0
2022-08-30 13:35:00,16.98,16.99,16.96,16.97,131870.0,16.98,16.99,16.96,16.97,131870.0
2022-08-30 13:40:00,16.96,16.97,16.95,16.95,103203.0,16.96,16.97,16.95,16.95,103203.0
2022-08-30 13:45:00,16.95,16.97,16.94,16.97,217346.0,16.95,16.97,16.94,16.97,217346.0
2022-08-30 13:50:00,16.97,17.0,16.96,16.99,146433.0,16.97,17.0,16.96,16.99,146433.0
2022-08-30 13:55:00,17.0,17.0,16.97,16.97,104257.0,17.0,17.0,16.97,16.97,104257.0
2022-08-30 14:00:00,16.97,16.98,16.96,16.98,163096.0,16.97,16.98,16.96,16.98,163096.0
2022-08-30 14:05:00,16.98,16.99,16.97,16.97,151863.0,16.98,16.99,16.97,16.97,151863.0
2022-08-30 14:10:00,16.97,16.98,16.96,16.98,109484.0,16.97,16.98,16.96,16.98,109484.0
2022-08-30 14:15:00,16.98,16.99,16.97,16.98,144659.0,16.98,16.99,16.97,16.98,144659.0
2022-08-30 14:20:00,16.98,16.99,16.97,16.98,89662.0,16.98,16.99,16.97,16.98,89662.0
2022-08-30 14:25:00,16.98,16.98,16.96,16.96,235363.0,16.98,16.98,16.96,16.96,235363.0
2022-08-30 14:30:00,16.96,17.0,16.96,16.98,330359.0,16.96,17.0,16.96,16.98,330359.0
2022-08-30 14:35:00,16.98,17.0,16.97,17.0,149112.0,16.98,17.0,16.97,17.0,149112.0
2022-08-30 14:40:00,17.0,17.0,16.98,16.98,101218.0,17.0,17.0,16.98,16.98,101218.0
2022-08-30 14:45:00,16.98,17.0,16.98,16.99,100253.0,16.98,17.0,16.98,16.99,100253.0
2022-08-30 14:50:00,16.99,17.0,16.96,16.98,199366.0,16.99,17.0,16.96,16.98,199366.0
2022-08-30 14:55:00,16.98,16.99,16.97,16.99,93188.0,16.98,16.99,16.97,16.99,93188.0
2022-08-30 15:00:00,16.99,17.02,16.98,17.02,217930.0,16.99,17.02,16.98,17.02,217930.0
2022-08-30 15:05:00,17.02,17.03,17.01,17.02,303594.0,17.02,17.03,17.01,17.02,303594.0
2022-08-30 15:10:00,17.02,17.04,17.01,17.01,118936.0,17.02,17.04,17.01,17.01,118936.0
2022-08-30 15:15:00,17.01,17.02,17.0,17.01,155284.0,17.01,17.02,17.0,17.01,155284.0
2022-08-30 15:20:00,17.01,17.02,16.98,16.99,228047.0,17.01,17.02,16.98,16.99,228047.0
2022-08-30 15:25:00,17.0,17.0,16.98,16.98,134956.0,17.0,17.0,16.98,16.98,134956.0
2022-08-30 15:30:00,16.98,16.99,16.97,16.98,126837.0,16.98,16.99,16.97,16.98,126837.0
2022-08-30 15:35:00,16.98,16.98,16.97,16.98,117405.0,16.98,16.98,16.97,16.98,117405.0
2022-08-30 15:40:00,16.98,16.98,16.97,16.98,107798.0,16.98,16.98,16.97,16.98,107798.0
2022-08-30 15:45:00,16.98,16.98,16.96,16.97,292058.0,16.98,16.98,16.96,16.97,292058.0
2022-08-30 15:50:00,16.97,16.99,16.97,16.98,332624.0,16.97,16.99,16.97,16.98,332624.0
2022-08-30 15:55:00,16.98,16.98,16.96,16.96,530439.0,16.98,16.98,16.96,16.96,530439.0
2022-08-31 09:30:00,16.7,16.71,16.62,16.64,596512.0,16.7,16.71,16.62,16.64,596512.0
2022-08-31 09:35:00,16.64,16.69,16.59,16.68,263188.0,16.64,16.69,16.59,16.68,263188.0
2022-08-31 09:40:00,16.68,16.76,16.67,16.75,325544.0,16.68,16.76,16.67,16.75,325544.0
2022-08-31 09:45:00,16.75,16.82,16.72,16.76,547062.0,16.75,16.82,16.72,16.76,547062.0
2022-08-31 09:50:00,16.77,16.78,16.73,16.74,227700.0,16.77,16.78,16.73,16.74,227700.0
2022-08-31 09:55:00,16.74,16.75,16.67,16.68,133436.0,16.74,16.75,16.67,16.68,133436.0
2022-08-31 10:00:00,16.68,16.69,16.63,16.64,441117.0,16.68,16.69,16.63,16.64,441117.0
2022-08-31 10:05:00,16.64,16.65,16.58,16.6,437740.0,16.64,16.65,16.58,16.6,437740.0
2022-08-31 10:10:00,16.6,16.67,16.59,16.66,699749.0,16.6,16.67,16.59,16.66,699749.0
2022-08-31 10:15:00,16.66,16.69,16.62,16.67,166889.0,16.66,16.69,16.62,16.67,166889.0
2022-08-31 10:20:00,16.67,16.7,16.66,16.69,120198.0,16.67,16.7,16.66,16.69,120198.0
2022-08-31 10:25:00,16.69,16.75,16.68,16.73,525150.0,16.69,16.75,16.68,16.73,525150.0
2022-08-31 10:30:00,16.73,16.75,16.71,16.71,241324.0,16.73,16.75,16.71,16.71,241324.0
2022-08-31 10:35:00,16.71,16.72,16.66,16.66,164871.0,16.71,16.72,16.66,16.66,164871.0
2022-08-31 10:40:00,16.66,16.72,16.65,16.71,168171.0,16.66,16.72,16.65,16.71,168171.0
2022-08-31 10:45:00,16.71,16.75,16.71,16.74,161155.0,16.71,16.75,16.71,16.74,161155.0
2022-08-31 10:50:00,16.74,16.76,16.7,16.73,305081.0,16.74,16.76,16.7,16.73,305081.0
2022-08-31 10:55:00,16.73,16.74,16.68,16.69,256845.0,16.73,16.74,16.68,16.69,256845.0
2022-08-31 11:00:00,16.69,16.7,16.66,16.69,426188.0,16.69,16.7,16.66,16.69,426188.0
2022-08-31 11:05:00,16.69,16.69,16.65,16.66,128816.0,16.69,16.69,16.65,16.66,128816.0
2022-08-31 11:10:00,16.66,16.67,16.64,16.64,319195.0,16.66,16.67,16.64,16.64,319195.0
2022-08-31 11:15:00,16.64,16.67,16.62,16.67,271959.0,16.64,16.67,16.62,16.67,271959.0
2022-08-31 11:20:00,16.67,16.7,16.66,16.69,313190.0,16.67,16.7,16.66,16.69,313190.0
2022-08-31 11:25:00,16.69,16.72,16.69,16.69,153464.0,16.69,16.72,16.69,16.69,153464.0
2022-08-31 11:30:00,16.7,16.72,16.69,16.71,190759.0,16.7,16.72,16.69,16.71,190759.0
2022-08-31 11:35:00,16.7,16.72,16.69,16.7,270676.0,16.7,16.72,16.69,16.7,270676.0
2022-08-31 11:40:00,16.69,16.73,16.67,16.73,192901.0,16.69,16.73,16.67,16.73,192901.0
2022-08-31 11:45:00,16.73,16.74,16.71,16.71,509974.0,16.73,16.74,16.71,16.71,509974.0
2022-08-31 11:50:00,16.71,16.72,16.71,16.71,121905.0,16.71,16.72,16.71,16.71,121905.0
2022-08-31 11:55:00,16.71,16.73,16.69,16.7,299017.0,16.71,16.73,16.69,16.7,299017.0
2022-08-31 12:00:00,16.7,16.7,16.67,16.67,124975.0,16.7,16.7,16.67,16.67,124975.0
2022-08-31 12:05:00,16.68,16.68,16.66,16.67,104355.0,16.68,16.68,16.66,16.67,104355.0
2022-08-31 12:10:00,16.67,16.67,16.66,16.66,79300.0,16.67,16.67,16.66,16.66,79300.0
2022-08-31 12:15:00,16.67,16.68,16.65,16.67,154546.0,16.67,16.68,16.65,16.67,154546.0
2022-08-31 12:20:00,16.66,16.68,16.66,16.66,144875.0,16.66,16.68,16.66,16.66,144875.0
2022-08-31 12:25:00,16.66,16.68,16.65,16.66,227741.0,16.66,16.68,16.65,16.66,227741.0
2022-08-31 12:30:00,16.67,16.68,16.66,16.67,41066.0,16.67,16.68,16.66,16.67,41066.0
2022-08-31 12:35:00,16.68,16.68,16.66,16.67,96887.0,16.68,16.68,16.66,16.67,96887.0
2022-08-31 12:40:00,16.67,16.67,16.64,16.65,376646.0,16.67,16.67,16.64,16.65,376646.0
2022-08-31 12:45:00,16.65,16.65,16.64,16.65,84906.0,16.65,16.65,16.64,16.65,84906.0
2022-08-31 12:50:00,16.65,16.65,16.63,16.65,160300.0,16.65,16.65,16.63,16.65,160300.0
2022-08-31 12:55:00,16.64,16.65,16.62,16.64,209132.0,16.64,16.65,16.62,16.64,209132.0
2022-08-31 13:00:00,16.64,16.65,16.63,16.64,127610.0,16.64,16.65,16.63,16.64,127610.0
2022-08-31 13:05:00,16.64,16.65,16.62,16.63,158595.0,16.64,16.65,16.62,16.63,158595.0
2022-08-31 13:10:00,16.63,16.64,16.62,16.63,70050.0,16.63,16.64,16.62,16.63,70050.0
2022-08-31 13:15:00,16.63,16.64,16.62,16.63,100191.0,16.63,16.64,16.62,16.63,100191.0
2022-08-31 13:20:00,16.63,16.65,16.6,16.65,185779.0,16.63,16.65,16.6,16.65,185779.0
2022-08-31 13:25:00,16.64,16.66,16.63,16.66,198657.0,16.64,16.66,16.63,16.66,198657.0
2022-08-31 13:30:00,16.66,16.67,16.65,16.66,218974.0,16.66,16.67,16.65,16.66,218974.0
2022-08-31 13:35:00,16.66,16.66,16.63,16.63,129356.0,16.66,16.66,16.63,16.63,129356.0
2022-08-31 13:40:00,16.63,16.64,16.62,16.64,101193.0,16.63,16.64,16.62,16.64,101193.0
2022-08-31 13:45:00,16.63,16.65,16.62,16.62,184388.0,16.63,16.65,16.62,16.62,184388.0
2022-08-31 13:50:00,16.63,16.63,16.62,16.62,69008.0,16.63,16.63,16.62,16.62,69008.0
2022-08-31 13:55:00,16.62,16.64,16.62,16.63,148073.0,16.62,16.64,16.62,16.63,148073.0
2022-08-31 14:00:00,16.63,16.63,16.61,16.62,171920.0,16.63,16.63,16.61,16.62,171920.0
2022-08-31 14:05:00,16.61,16.64,16.61,16.63,142128.0,16.61,16.64,16.61,16.63,142128.0
2022-08-31 14:10:00,16.64,16.64,16.62,16.63,60834.0,16.64,16.64,16.62,16.63,60834.0
2022-08-31 14:15:00,16.63,16.64,16.62,16.63,173714.0,16.63,16.64,16.62,16.63,173714.0
2022-08-31 14:20:00,16.63,16.63,16.61,16.62,109583.0,16.63,16.63,16.61,16.62,109583.0
2022-08-31 14:25:00,16.61,16.62,16.61,16.62,72120.0,16.61,16.62,16.61,16.62,72120.0
2022-08-31 14:30:00,16.62,16.62,16.59,16.6,399213.0,16.62,16.62,16.59,16.6,399213.0
2022-08-31 14:35:00,16.6,16.63,16.59,16.61,195663.0,16.6,16.63,16.59,16.61,195663.0
2022-08-31 14:40:00,16.61,16.61,16.6,16.61,131148.0,16.61,16.61,16.6,16.61,131148.0
2022-08-31 14:45:00,16.61,16.62,16.6,16.62,355674.0,16.61,16.62,16.6,16.62,355674.0
2022-08-31 14:50:00,16.62,16.64,16.6,16.61,535747.0,16.62,16.64,16.6,16.61,535747.0
2022-08-31 14:55:00,16.6,16.61,16.59,16.6,214636.0,16.6,16.61,16.59,16.6,214636.0
2022-08-31 15:00:00,16.59,16.63,16.59,16.63,109139.0,16.59,16.63,16.59,16.63,109139.0
2022-08-31 15:05:00,16.62,16.64,16.61,16.62,222536.0,16.62,16.64,16.61,16.62,222536.0
2022-08-31 15:10:00,16.62,16.62,16.6,16.61,59345.0,16.62,16.62,16.6,16.61,59345.0
2022-08-31 15:15:00,16.61,16.62,16.6,16.61,222790.0,16.61,16.62,16.6,16.61,222790.0
2022-08-31 15:20:00,16.6,16.61,16.59,16.6,180964.0,16.6,16.61,16.59,16.6,180964.0
2022-08-31 15:25:00,16.6,16.61,16.59,16.6,187060.0,16.6,16.61,16.59,16.6,187060.0
2022-08-31 15:30:00,16.6,16.61,16.59,16.6,108482.0,16.6,16.61,16.59,16.6,108482.0
2022-08-31 15:35:00,16.59,16.6,16.58,16.6,243012.0,16.59,16.6,16.58,16.6,243012.0
2022-08-31 15:40:00,16.6,16.6,16.59,16.6,143284.0,16.6,16.6,16.59,16.6,143284.0
2022-08-31 15:45:00,16.6,16.6,16.58,16.59,292956.0,16.6,16.6,16.58,16.59,292956.0
2022-08-31 15:50:00,16.59,16.59,16.58,16.59,295791.0,16.59,16.59,16.58,16.59,295791.0
2022-08-31 15:55:00,16.59,16.59,16.58,16.59,325312.0,16.59,16.59,16.58,16.59,325312.0
2022-09-01 09:30:00,16.39,16.41,16.35,16.35,532814.0,16.39,16.41,16.35,16.35,532814.0
2022-09-01 09:35:00,16.36,16.38,16.32,16.36,304244.0,16.36,16.38,16.32,16.36,304244.0
2022-09-01 09:40:00,16.37,16.39,16.34,16.35,227786.0,16.37,16.39,16.34,16.35,227786.0
2022-09-01 09:45:00,16.36,16.39,16.33,16.35,434357.0,16.36,16.39,16.33,16.35,434357.0
2022-09-01 09:50:00,16.34,16.41,16.34,16.4,360711.0,16.34,16.41,16.34,16.4,360711.0
2022-09-01 09:55:00,16.39,16.42,16.35,16.37,275067.0,16.39,16.42,16.35,16.37,275067.0
2022-09-01 10:00:00,16.37,16.37,16.26,16.28,1111922.0,16.37,16.37,16.26,16.28,1111922.0
2022-09-01 10:05:00,16.27,16.3,16.25,16.29,426332.0,16.27,16.3,16.25,16.29,426332.0
2022-09-01 10:10:00,16.29,16.3,16.25,16.27,226070.0,16.29,16.3,16.25,16.27,226070.0
2022-09-01 10:15:00,16.26,16.26,16.2,16.21,436131.0,16.26,16.26,16.2,16.21,436131.0
2022-09-01 10:20:00,16.21,16.3,16.19,16.3,342377.0,16.21,16.3,16.19,16.3,342377.0
2022-09-01 10:25:00,16.31,16.34,16.3,16.32,484669.0,16.31,16.34,16.3,16.32,484669.0
2022-09-01 10:30:00,16.32,16.34,16.28,16.29,333859.0,16.32,16.34,16.28,16.29,333859.0
2022-09-01 10:35:00,16.3,16.3,16.24,16.25,278798.0,16.3,16.3,16.24,16.25,278798.0
2022-09-01 10:40:00,16.25,16.28,16.22,16.23,345867.0,16.25,16.28,16.22,16.23,345867.0
2022-09-01 10:45:00,16.23,16.24,16.19,16.21,406895.0,16.23,16.24,16.19,16.21,406895.0
2022-09-01 10:50:00,16.21,16.29,16.19,16.28,213270.0,16.21,16.29,16.19,16.28,213270.0
2022-09-01 10:55:00,16.28,16.29,16.26,16.29,314021.0,16.28,16.29,16.26,16.29,314021.0
2022-09-01 11:00:00,16.28,16.36,16.28,16.35,359832.0,16.28,16.36,16.28,16.35,359832.0
2022-09-01 11:05:00,16.35,16.43,16.35,16.42,222699.0,16.35,16.43,16.35,16.42,222699.0
2022-09-01 11:10:00,16.41,16.46,16.4,16.44,669717.0,16.41,16.46,16.4,16.44,669717.0
2022-09-01 11:15:00,16.44,16.47,16.42,16.44,219569.0,16.44,16.47,16.42,16.44,219569.0
2022-09-01 11:20:00,16.44,16.44,16.37,16.38,438352.0,16.44,16.44,16.37,16.38,438352.0
2022-09-01 11:25:00,16.38,16.38,16.34,16.37,447932.0,16.38,16.38,16.34,16.37,447932.0
2022-09-01 11:30:00,16.36,16.4,16.35,16.39,433435.0,16.36,16.4,16.35,16.39,433435.0
2022-09-01 11:35:00,16.4,16.44,16.39,16.43,412398.0,16.4,16.44,16.39,16.43,412398.0
2022-09-01 11:40:00,16.43,16.44,16.42,16.42,251710.0,16.43,16.44,16.42,16.42,251710.0
2022-09-01 11:45:00,16.42,16.45,16.42,16.45,122124.0,16.42,16.45,16.42,16.45,122124.0
2022-09-01 11:50:00,16.45,16.45,16.4,16.41,142304.0,16.45,16.45,16.4,16.41,142304.0
2022-09-01 11:55:00,16.41,16.42,16.38,16.39,91916.0,16.41,16.42,16.38,16.39,91916.0
2022-09-01 12:00:00,16.39,16.47,16.38,16.43,280723.0,16.39,16.47,16.38,16.43,280723.0
2022-09-01 12:05:00,16.43,16.44,16.4,16.42,163453.0,16.43,16.44,16.4,16.42,163453.0
2022-09-01 12:10:00,16.41,16.43,16.41,16.41,101137.0,16.41,16.43,16.41,16.41,101137.0
2022-09-01 12:15:00,16.41,16.45,16.41,16.45,65802.0,16.41,16.45,16.41,16.45,65802.0
2022-09-01 12:20:00,16.45,16.46,16.43,16.45,241706.0,16.45,16.46,16.43,16.45,241706.0
2022-09-01 12:25:00,16.45,16.45,16.42,16.44,118534.0,16.45,16.45,16.42,16.44,118534.0
2022-09-01 12:30:00,16.44,16.44,16.41,16.42,140809.0,16.44,16.44,16.41,16.42,140809.0
2022-09-01 12:35:00,16.41,16.42,16.39,16.4,94816.0,16.41,16.42,16.39,16.4,94816.0
2022-09-01 12:40:00,16.39,16.4,16.37,16.38,30890.0,16.39,16.4,16.37,16.38,30890.0
2022-09-01 12:45:00,16.38,16.38,16.37,16.38,125414.0,16.38,16.38,16.37,16.38,125414.0
2022-09-01 12:50:00,16.38,16.38,16.35,16.36,77697.0,16.38,16.38,16.35,16.36,77697.0
2022-09-01 12:55:00,16.36,16.38,16.36,16.38,41743.0,16.36,16.38,16.36,16.38,41743.0
2022-09-01 13:00:00,16.38,16.4,16.37,16.38,107423.0,16.38,16.4,16.37,16.38,107423.0
2022-09-01 13:05:00,16.39,16.4,16.38,16.4,65981.0,16.39,16.4,16.38,16.4,65981.0
2022-09-01 13:10:00,16.4,16.42,16.39,16.41,82521.0,16.4,16.42,16.39,16.41,82521.0
2022-09-01 13:15:00,16.42,16.44,16.42,16.43,122908.0,16.42,16.44,16.42,16.43,122908.0
2022-09-01 13:20:00,16.43,16.44,16.41,16.41,96317.0,16.43,16.44,16.41,16.41,96317.0
2022-09-01 13:25:00,16.42,16.46,16.42,16.45,179554.0,16.42,16.46,16.42,16.45,179554.0
2022-09-01 13:30:00,16.46,16.47,16.45,16.46,77671.0,16.46,16.47,16.45,16.46,77671.0
2022-09-01 13:35:00,16.46,16.46,16.43,16.44,60937.0,16.46,16.46,16.43,16.44,60937.0
2022-09-01 13:40:00,16.44,16.45,16.43,16.44,40555.0,16.44,16.45,16.43,16.44,40555.0
2022-09-01 13:45:00,16.44,16.44,16.42,16.43,42117.0,16.44,16.44,16.42,16.43,42117.0
2022-09-01 13:50:00,16.43,16.43,16.42,16.43,22612.0,16.43,16.43,16.42,16.43,22612.0
2022-09-01 13:55:00,16.42,16.43,16.41,16.41,130559.0,16.42,16.43,16.41,16.41,130559.0
2022-09-01 14:00:00,16.42,16.45,16.41,16.44,124303.0,16.42,16.45,16.41,16.44,124303.0
2022-09-01 14:05:00,16.44,16.44,16.41,16.41,153832.0,16.44,16.44,16.41,16.41,153832.0
2022-09-01 14:10:00,16.41,16.43,16.4,16.42,49900.0,16.41,16.43,16.4,16.42,49900.0
2022-09-01 14:15:00,16.43,16.44,16.41,16.44,51531.0,16.43,16.44,16.41,16.44,51531.0
2022-09-01 14:20:00,16.43,16.46,16.43,16.45,121321.0,16.43,16.46,16.43,16.45,121321.0
2022-09-01 14:25:00,16.46,16.48,16.45,16.45,88661.0,16.46,16.48,16.45,16.45,88661.0
2022-09-01 14:30:00,16.45,16.46,16.43,16.43,69510.0,16.45,16.46,16.43,16.43,69510.0
2022-09-01 14:35:00,16.43,16.44,16.42,16.42,30430.0,16.43,16.44,16.42,16.42,30430.0
2022-09-01 14:40:00,16.43,16.43,16.41,16.41,22101.0,16.43,16.43,16.41,16.41,22101.0
2022-09-01 14:45:00,16.41,16.42,16.4,16.41,78661.0,16.41,16.42,16.4,16.41,78661.0
2022-09-01 14:50:00,16.41,16.41,16.4,16.41,47766.0,16.41,16.41,16.4,16.41,47766.0
2022-09-01 14:55:00,16.41,16.42,16.38,16.39,126337.0,16.41,16.42,16.38,16.39,126337.0
2022-09-01 15:00:00,16.39,16.41,16.38,16.4,154503.0,16.39,16.41,16.38,16.4,154503.0
2022-09-01 15:05:00,16.4,16.44,16.39,16.43,120279.0,16.4,16.44,16.39,16.43,120279.0
2022-09-01 15:10:00,16.44,16.46,16.43,16.45,70965.0,16.44,16.46,16.43,16.45,70965.0
2022-09-01 15:15:00,16.44,16.45,16.43,16.44,52866.0,16.44,16.45,16.43,16.44,52866.0
2022-09-01 15:20:00,16.43,16.44,16.42,16.44,234913.0,16.43,16.44,16.42,16.44,234913.0
2022-09-01 15:25:00,16.44,16.44,16.42,16.43,98721.0,16.44,16.44,16.42,16.43,98721.0
2022-09-01 15:30:00,16.42,16.44,16.42,16.43,84383.0,16.42,16.44,16.42,16.43,84383.0
2022-09-01 15:35:00,16.43,16.43,16.42,16.42,103973.0,16.43,16.43,16.42,16.42,103973.0
2022-09-01 15:40:00,16.42,16.43,16.41,16.41,142129.0,16.42,16.43,16.41,16.41,142129.0
2022-09-01 15:45:00,16.42,16.42,16.39,16.39,411711.0,16.42,16.42,16.39,16.39,411711.0
2022-09-01 15:50:00,16.39,16.4,16.39,16.39,73658.0,16.39,16.4,16.39,16.39,73658.0
2022-09-01 15:55:00,16.4,16.41,16.38,16.38,556456.0,16.4,16.41,16.38,16.38,556456.0
2022-09-02 09:30:00,16.63,16.63,16.58,16.59,446397.0,16.63,16.63,16.58,16.59,446397.0
2022-09-02 09:35:00,16.58,16.59,16.53,16.56,287006.0,16.58,16.59,16.53,16.56,287006.0
2022-09-02 09:40:00,16.56,16.57,16.48,16.53,447074.0,16.56,16.57,16.48,16.53,447074.0
2022-09-02 09:45:00,16.53,16.61,16.52,16.61,343518.0,16.53,16.61,16.52,16.61,343518.0
2022-09-02 09:50:00,16.61,16.65,16.55,16.57,583943.0,16.61,16.65,16.55,16.57,583943.0
2022-09-02 09:55:00,16.57,16.64,16.56,16.61,214959.0,16.57,16.64,16.56,16.61,214959.0
2022-09-02 10:00:00,16.62,16.66,16.6,16.65,219828.0,16.62,16.66,16.6,16.65,219828.0
2022-09-02 10:05:00,16.64,16.67,16.63,16.63,226732.0,16.64,16.67,16.63,16.63,226732.0
2022-09-02 10:10:00,16.64,16.68,16.62,16.67,184775.0,16.64,16.68,16.62,16.67,184775.0
2022-09-02 10:15:00,16.67,16.71,16.67,16.68,207214.0,16.67,16.71,16.67,16.68,207214.0
2022-09-02 10:20:00,16.68,16.7,16.67,16.67,142924.0,16.68,16.7,16.67,16.67,142924.0
2022-09-02 10:25:00,16.68,16.73,16.67,16.72,143180.0,16.68,16.73,16.67,16.72,143180.0
2022-09-02 10:30:00,16.73,16.76,16.72,16.75,236880.0,16.73,16.76,16.72,16.75,236880.0
2022-09-02 10:35:00,16.75,16.76,16.73,16.75,76804.0,16.75,16.76,16.73,16.75,76804.0
2022-09-02 10:40:00,16.76,16.81,16.75,16.78,324985.0,16.76,16.81,16.75,16.78,324985.0
2022-09-02 10:45:00,16.78,16.84,16.77,16.84,415549.0,16.78,16.84,16.77,16.84,415549.0
2022-09-02 10:50:00,16.83,16.86,16.82,16.86,200064.0,16.83,16.86,16.82,16.86,200064.0
2022-09-02 10:55:00,16.85,16.86,16.81,16.81,267869.0,16.85,16.86,16.81,16.81,267869.0
2022-09-02 11:00:00,16.82,16.83,16.8,16.83,167414.0,16.82,16.83,16.8,16.83,167414.0
2022-09-02 11:05:00,16.82,16.83,16.81,16.82,83726.0,16.82,16.83,16.81,16.82,83726.0
2022-09-02 11:10:00,16.82,16.84,16.8,16.82,231162.0,16.82,16.84,16.8,16.82,231162.0
2022-09-02 11:15:00,16.82,16.83,16.79,16.8,85986.0,16.82,16.83,16.79,16.8,85986.0
2022-09-02 11:20:00,16.8,16.81,16.78,16.79,103496.0,16.8,16.81,16.78,16.79,103496.0
2022-09-02 11:25:00,16.79,16.79,16.74,16.74,87177.0,16.79,16.79,16.74,16.74,87177.0
2022-09-02 11:30:00,16.75,16.76,16.73,16.75,206226.0,16.75,16.76,16.73,16.75,206226.0
2022-09-02 11:35:00,16.74,16.77,16.74,16.76,135871.0,16.74,16.77,16.74,16.76,135871.0
2022-09-02 11:40:00,16.76,16.76,16.73,16.74,71254.0,16.76,16.76,16.73,16.74,71254.0
2022-09-02 11:45:00,16.74,16.78,16.74,16.78,63913.0,16.74,16.78,16.74,16.78,63913.0
2022-09-02 11:50:00,16.78,16.79,16.77,16.79,74083.0,16.78,16.79,16.77,16.79,74083.0
2022-09-02 11:55:00,16.79,16.8,16.77,16.79,116087.0,16.79,16.8,16.77,16.79,116087.0
2022-09-02 12:00:00,16.8,16.8,16.77,16.79,97203.0,16.8,16.8,16.77,16.79,97203.0
2022-09-02 12:05:00,16.79,16.8,16.78,16.79,98641.0,16.79,16.8,16.78,16.79,98641.0
2022-09-02 12:10:00,16.79,16.8,16.78,16.8,37991.0,16.79,16.8,16.78,16.8,37991.0
2022-09-02 12:15:00,16.8,16.8,16.78,16.79,45982.0,16.8,16.8,16.78,16.79,45982.0
2022-09-02 12:20:00,16.79,16.79,16.72,16.73,159209.0,16.79,16.79,16.72,16.73,159209.0
2022-09-02 12:25:00,16.73,16.74,16.72,16.73,104750.0,16.73,16.74,16.72,16.73,104750.0
2022-09-02 12:30:00,16.74,16.74,16.72,16.73,78612.0,16.74,16.74,16.72,16.73,78612.0
2022-09-02 12:35:00,16.74,16.75,16.73,16.74,278350.0,16.74,16.75,16.73,16.74,278350.0
2022-09-02 12:40:00,16.74,16.75,16.69,16.7,300960.0,16.74,16.75,16.69,16.7,300960.0
2022-09-02 12:45:00,16.7,16.71,16.69,16.7,101739.0,16.7,16.71,16.69,16.7,101739.0
2022-09-02 12:50:00,16.7,16.7,16.67,16.7,170058.0,16.7,16.7,16.67,16.7,170058.0
2022-09-02 12:55:00,16.7,16.71,16.67,16.68,120458.0,16.7,16.71,16.67,16.68,120458.0
2022-09-02 13:00:00,16.68,16.69,16.65,16.66,141647.0,16.68,16.69,16.65,16.66,141647.0
2022-09-02 13:05:00,16.66,16.66,16.63,16.64,112155.0,16.66,16.66,16.63,16.64,112155.0
2022-09-02 13:10:00,16.64,16.67,16.63,16.64,122639.0,16.64,16.67,16.63,16.64,122639.0
2022-09-02 13:15:00,16.64,16.67,16.64,16.65,262496.0,16.64,16.67,16.64,16.65,262496.0
2022-09-02 13:20:00,16.65,16.65,16.6,16.6,187779.0,16.65,16.65,16.6,16.6,187779.0
2022-09-02 13:25:00,16.6,16.6,16.58,16.59,100168.0,16.6,16.6,16.58,16.59,100168.0
2022-09-02 13:30:00,16.58,16.58,16.55,16.55,178186.0,16.58,16.58,16.55,16.55,178186.0
2022-09-02 13:35:00,16.56,16.58,16.54,16.57,95652.0,16.56,16.58,16.54,16.57,95652.0
2022-09-02 13:40:00,16.57,16.59,16.56,16.59,74511.0,16.57,16.59,16.56,16.59,74511.0
2022-09-02 13:45:00,16.58,16.62,16.58,16.6,232702.0,16.58,16.62,16.58,16.6,232702.0
2022-09-02 13:50:00,16.6,16.61,16.59,16.6,96340.0,16.6,16.61,16.59,16.6,96340.0
2022-09-02 13:55:00,16.61,16.61,16.59,16.6,50205.0,16.61,16.61,16.59,16.6,50205.0
2022-09-02 14:00:00,16.6,16.62,16.59,16.6,83078.0,16.6,16.62,16.59,16.6,83078.0
2022-09-02 14:05:00,16.61,16.65,16.61,16.63,100574.0,16.61,16.65,16.61,16.63,100574.0
2022-09-02 14:10:00,16.63,16.65,16.62,16.64,59852.0,16.63,16.65,16.62,16.64,59852.0
2022-09-02 14:15:00,16.63,16.64,16.63,16.64,20979.0,16.63,16.64,16.63,16.64,20979.0
2022-09-02 14:20:00,16.64,16.64,16.63,16.64,45093.0,16.64,16.64,16.63,16.64,45093.0
2022-09-02 14:25:00,16.63,16.65,16.63,16.65,98942.0,16.63,16.65,16.63,16.65,98942.0
2022-09-02 14:30:00,16.64,16.66,16.64,16.65,185812.0,16.64,16.66,16.64,16.65,185812.0
2022-09-02 14:35:00,16.65,16.67,16.65,16.66,235583.0,16.65,16.67,16.65,16.66,235583.0
2022-09-02 14:40:00,16.66,16.67,16.63,16.65,177682.0,16.66,16.67,16.63,16.65,177682.0
2022-09-02 14:45:00,16.65,16.65,16.61,16.62,77345.0,16.65,16.65,16.61,16.62,77345.0
2022-09-02 14:50:00,16.63,16.65,16.62,16.64,77424.0,16.63,16.65,16.62,16.64,77424.0
2022-09-02 14:55:00,16.63,16.64,16.62,16.63,29123.0,16.63,16.64,16.62,16.63,29123.0
2022-09-02 15:00:00,16.63,16.64,16.63,16.64,38388.0,16.63,16.64,16.63,16.64,38388.0
2022-09-02 15:05:00,16.64,16.65,16.63,16.65,262111.0,16.64,16.65,16.63,16.65,262111.0
2022-09-02 15:10:00,16.65,16.66,16.63,16.65,44865.0,16.65,16.66,16.63,16.65,44865.0
2022-09-02 15:15:00,16.65,16.65,16.62,16.63,108282.0,16.65,16.65,16.62,16.63,108282.0
2022-09-02 15:20:00,16.62,16.63,16.6,16.6,111699.0,16.62,16.63,16.6,16.6,111699.0
2022-09-02 15:25:00,16.6,16.61,16.6,16.6,32084.0,16.6,16.61,16.6,16.6,32084.0
2022-09-02 15:30:00,16.61,16.62,16.59,16.59,86788.0,16.61,16.62,16.59,16.59,86788.0
2022-09-02 15:35:00,16.59,16.59,16.55,16.56,77361.0,16.59,16.59,16.55,16.56,77361.0
2022-09-02 15:40:00,16.56,16.57,16.55,16.57,239464.0,16.56,16.57,16.55,16.57,239464.0
2022-09-02 15:45:00,16.57,16.57,16.56,16.56,156338.0,16.57,16.57,16.56,16.56,156338.0
2022-09-02 15:50:00,16.57,16.58,16.56,16.58,152843.0,16.57,16.58,16.56,16.58,152843.0
2022-09-02 15:55:00,16.59,16.59,16.57,16.57,492762.0,16.59,16.59,16.57,16.57,492762.0
2022-09-06 09:30:00,16.82,16.85,16.79,16.79,391427.0,16.82,16.85,16.79,16.79,391427.0
2022-09-06 09:35:00,16.79,16.85,16.78,16.84,333131.0,16.79,16.85,16.78,16.84,333131.0
2022-09-06 09:40:00,16.85,16.86,16.79,16.84,188320.0,16.85,16.86,16.79,16.84,188320.0
2022-09-06 09:45:00,16.84,16.86,16.78,16.81,222583.0,16.84,16.86,16.78,16.81,222583.0
2022-09-06 09:50:00,16.8,16.81,16.74,16.75,119626.0,16.8,16.81,16.74,16.75,119626.0
2022-09-06 09:55:00,16.75,16.77,16.72,16.76,178993.0,16.75,16.77,16.72,16.76,178993.0
2022-09-06 10:00:00,16.75,16.75,16.62,16.64,989460.0,16.75,16.75,16.62,16.64,989460.0
2022-09-06 10:05:00,16.64,16.7,16.61,16.67,197164.0,16.64,16.7,16.61,16.67,197164.0
2022-09-06 10:10:00,16.67,16.67,16.6,16.64,193184.0,16.67,16.67,16.6,16.64,193184.0
2022-09-06 10:15:00,16.63,16.68,16.62,16.66,211509.0,16.63,16.68,16.62,16.66,211509.0
2022-09-06 10:20:00,16.66,16.66,16.62,16.64,152677.0,16.66,16.66,16.62,16.64,152677.0
2022-09-06 10:25:00,16.64,16.74,16.64,16.71,105495.0,16.64,16.74,16.64,16.71,105495.0
2022-09-06 10:30:00,16.71,16.71,16.69,16.7,143883.0,16.71,16.71,16.69,16.7,143883.0
2022-09-06 10:35:00,16.71,16.71,16.65,16.68,74106.0,16.71,16.71,16.65,16.68,74106.0
2022-09-06 10:40:00,16.68,16.71,16.68,16.7,94824.0,16.68,16.71,16.68,16.7,94824.0
2022-09-06 10:45:00,16.69,16.7,16.66,16.66,77080.0,16.69,16.7,16.66,16.66,77080.0
2022-09-06 10:50:00,16.67,16.71,16.66,16.68,92579.0,16.67,16.71,16.66,16.68,92579.0
2022-09-06 10:55:00,16.68,16.68,16.65,16.67,80328.0,16.68,16.68,16.65,16.67,80328.0
2022-09-06 11:00:00,16.68,16.7,16.66,16.69,73468.0,16.68,16.7,16.66,16.69,73468.0
2022-09-06 11:05:00,16.69,16.73,16.68,16.71,147961.0,16.69,16.73,16.68,16.71,147961.0
2022-09-06 11:10:00,16.71,16.72,16.67,16.67,53932.0,16.71,16.72,16.67,16.67,53932.0
2022-09-06 11:15:00,16.68,16.69,16.64,16.64,94394.0,16.68,16.69,16.64,16.64,94394.0
2022-09-06 11:20:00,16.65,16.65,16.62,16.64,80027.0,16.65,16.65,16.62,16.64,80027.0
2022-09-06 11:25:00,16.64,16.65,16.59,16.65,222109.0,16.64,16.65,16.59,16.65,222109.0
2022-09-06 11:30:00,16.64,16.7,16.64,16.66,110323.0,16.64,16.7,16.64,16.66,110323.0
2022-09-06 11:35:00,16.67,16.68,16.62,16.63,129815.0,16.67,16.68,16.62,16.63,129815.0
2022-09-06 11:40:00,16.64,16.67,16.62,16.67,122908.0,16.64,16.67,16.62,16.67,122908.0
2022-09-06 11:45:00,16.66,16.67,16.65,16.66,20426.0,16.66,16.67,16.65,16.66,20426.0
2022-09-06 11:50:00,16.66,16.66,16.64,16.65,92893.0,16.66,16.66,16.64,16.65,92893.0
2022-09-06 11:55:00,16.65,16.67,16.65,16.66,92579.0,16.65,16.67,16.65,16.66,92579.0
2022-09-06 12:00:00,16.66,16.69,16.65,16.67,146424.0,16.66,16.69,16.65,16.67,146424.0
2022-09-06 12:05:00,16.68,16.69,16.65,16.66,16934.0,16.68,16.69,16.65,16.66,16934.0
2022-09-06 12:10:00,16.66,16.67,16.65,16.66,55108.0,16.66,16.67,16.65,16.66,55108.0
2022-09-06 12:15:00,16.66,16.67,16.64,16.65,33397.0,16.66,16.67,16.64,16.65,33397.0
2022-09-06 12:20:00,16.65,16.66,16.62,16.63,80573.0,16.65,16.66,16.62,16.63,80573.0
2022-09-06 12:25:00,16.63,16.66,16.62,16.66,23604.0,16.63,16.66,16.62,16.66,23604.0
2022-09-06 12:30:00,16.65,16.67,16.65,16.65,93245.0,16.65,16.67,16.65,16.65,93245.0
2022-09-06 12:35:00,16.65,16.67,16.64,16.65,82103.0,16.65,16.67,16.64,16.65,82103.0
2022-09-06 12:40:00,16.65,16.67,16.64,16.67,26912.0,16.65,16.67,16.64,16.67,26912.0
2022-09-06 12:45:00,16.67,16.67,16.65,16.66,130772.0,16.67,16.67,16.65,16.66,130772.0
2022-09-06 12:50:00,16.66,16.66,16.64,16.65,27811.0,16.66,16.66,16.64,16.65,27811.0
2022-09-06 12:55:00,16.65,16.65,16.61,16.62,38513.0,16.65,16.65,16.61,16.62,38513.0
2022-09-06 13:00:00,16.61,16.62,16.6,16.61,46702.0,16.61,16.62,16.6,16.61,46702.0
2022-09-06 13:05:00,16.61,16.61,16.58,16.59,50186.0,16.61,16.61,16.58,16.59,50186.0
2022-09-06 13:10:00,16.59,16.59,16.57,16.58,45883.0,16.59,16.59,16.57,16.58,45883.0
2022-09-06 13:15:00,16.58,16.61,16.58,16.6,48159.0,16.58,16.61,16.58,16.6,48159.0
2022-09-06 13:20:00,16.6,16.61,16.59,16.61,44611.0,16.6,16.61,16.59,16.61,44611.0
2022-09-06 13:25:00,16.6,16.61,16.58,16.59,136199.0,16.6,16.61,16.58,16.59,136199.0
2022-09-06 13:30:00,16.59,16.63,16.58,16.62,48258.0,16.59,16.63,16.58,16.62,48258.0
2022-09-06 13:35:00,16.62,16.62,16.59,16.6,43997.0,16.62,16.62,16.59,16.6,43997.0
2022-09-06 13:40:00,16.6,16.6,16.58,16.6,95933.0,16.6,16.6,16.58,16.6,95933.0
2022-09-06 13:45:00,16.6,16.61,16.58,16.58,42913.0,16.6,16.61,16.58,16.58,42913.0
2022-09-06 13:50:00,16.58,16.59,16.57,16.58,23149.0,16.58,16.59,16.57,16.58,23149.0
2022-09-06 13:55:00,16.57,16.59,16.57,16.58,108873.0,16.57,16.59,16.57,16.58,108873.0
2022-09-06 14:00:00,16.58,16.6,16.57,16.57,37095.0,16.58,16.6,16.57,16.57,37095.0
2022-09-06 14:05:00,16.58,16.59,16.56,16.59,28637.0,16.58,16.59,16.56,16.59,28637.0
2022-09-06 14:10:00,16.58,16.61,16.57,16.59,38529.0,16.58,16.61,16.57,16.59,38529.0
2022-09-06 14:15:00,16.59,16.6,16.58,16.59,49903.0,16.59,16.6,16.58,16.59,49903.0
2022-09-06 14:20:00,16.59,16.59,16.56,16.57,192084.0,16.59,16.59,16.56,16.57,192084.0
2022-09-06 14:25:00,16.57,16.58,16.56,16.56,13740.0,16.57,16.58,16.56,16.56,13740.0
2022-09-06 14:30:00,16.57,16.58,16.55,16.57,56208.0,16.57,16.58,16.55,16.57,56208.0
2022-09-06 14:35:00,16.57,16.59,16.55,16.57,32175.0,16.57,16.59,16.55,16.57,32175.0
2022-09-06 14:40:00,16.57,16.58,16.56,16.57,17971.0,16.57,16.58,16.56,16.57,17971.0
2022-09-06 14:45:00,16.57,16.57,16.55,16.57,49075.0,16.57,16.57,16.55,16.57,49075.0
2022-09-06 14:50:00,16.57,16.57,16.55,16.55,34403.0,16.57,16.57,16.55,16.55,34403.0
2022-09-06 14:55:00,16.55,16.57,16.55,16.56,36498.0,16.55,16.57,16.55,16.56,36498.0
2022-09-06 15:00:00,16.56,16.57,16.54,16.55,69469.0,16.56,16.57,16.54,16.55,69469.0
2022-09-06 15:05:00,16.55,16.57,16.55,16.57,34968.0,16.55,16.57,16.55,16.57,34968.0
2022-09-06 15:10:00,16.57,16.59,16.56,16.58,42244.0,16.57,16.59,16.56,16.58,42244.0
2022-09-06 15:15:00,16.58,16.59,16.57,16.58,25825.0,16.58,16.59,16.57,16.58,25825.0
2022-09-06 15:20:00,16.59,16.59,16.56,16.58,29121.0,16.59,16.59,16.56,16.58,29121.0
2022-09-06 15:25:00,16.59,16.59,16.58,16.58,60772.0,16.59,16.59,16.58,16.58,60772.0
2022-09-06 15:30:00,16.58,16.59,16.57,16.57,47922.0,16.58,16.59,16.57,16.57,47922.0
2022-09-06 15:35:00,16.58,16.58,16.55,16.56,55693.0,16.58,16.58,16.55,16.56,55693.0
2022-09-06 15:40:00,16.55,16.57,16.55,16.57,39569.0,16.55,16.57,16.55,16.57,39569.0
2022-09-06 15:45:00,16.57,16.57,16.56,16.56,97348.0,16.57,16.57,16.56,16.56,97348.0
2022-09-06 15:50:00,16.56,16.57,16.54,16.54,182995.0,16.56,16.57,16.54,16.54,182995.0
2022-09-06 15:55:00,16.55,16.55,16.53,16.55,751512.0,16.55,16.55,16.53,16.55,751512.0
2022-09-07 09:30:00,16.64,16.67,16.61,16.64,371439.0,16.64,16.67,16.61,16.64,371439.0
2022-09-07 09:35:00,16.64,16.73,16.64,16.71,243379.0,16.64,16.73,16.64,16.71,243379.0
2022-09-07 09:40:00,16.72,16.74,16.7,16.74,216073.0,16.72,16.74,16.7,16.74,216073.0
2022-09-07 09:45:00,16.75,16.77,16.71,16.76,246953.0,16.75,16.77,16.71,16.76,246953.0
2022-09-07 09:50:00,16.77,16.78,16.72,16.74,188112.0,16.77,16.78,16.72,16.74,188112.0
2022-09-07 09:55:00,16.73,16.78,16.72,16.77,143968.0,16.73,16.78,16.72,16.77,143968.0
2022-09-07 10:00:00,16.76,16.77,16.73,16.76,101692.0,16.76,16.77,16.73,16.76,101692.0
2022-09-07 10:05:00,16.76,16.77,16.73,16.75,141569.0,16.76,16.77,16.73,16.75,141569.0
2022-09-07 10:10:00,16.76,16.78,16.75,16.76,466565.0,16.76,16.78,16.75,16.76,466565.0
2022-09-07 10:15:00,16.75,16.79,16.74,16.79,146317.0,16.75,16.79,16.74,16.79,146317.0
2022-09-07 10:20:00,16.79,16.81,16.76,16.77,232402.0,16.79,16.81,16.76,16.77,232402.0
2022-09-07 10:25:00,16.78,16.85,16.76,16.84,378101.0,16.78,16.85,16.76,16.84,378101.0
2022-09-07 10:30:00,16.85,16.9,16.85,16.89,311325.0,16.85,16.9,16.85,16.89,311325.0
2022-09-07 10:35:00,16.89,16.91,16.85,16.87,236229.0,16.89,16.91,16.85,16.87,236229.0
2022-09-07 10:40:00,16.87,16.9,16.85,16.88,189194.0,16.87,16.9,16.85,16.88,189194.0
2022-09-07 10:45:00,16.89,16.89,16.84,16.85,156967.0,16.89,16.89,16.84,16.85,156967.0
2022-09-07 10:50:00,16.86,16.87,16.83,16.84,161102.0,16.86,16.87,16.83,16.84,161102.0
2022-09-07 10:55:00,16.84,16.85,16.81,16.82,167420.0,16.84,16.85,16.81,16.82,167420.0
2022-09-07 11:00:00,16.82,16.87,16.81,16.87,135943.0,16.82,16.87,16.81,16.87,135943.0
2022-09-07 11:05:00,16.86,16.87,16.85,16.86,153800.0,16.86,16.87,16.85,16.86,153800.0
2022-09-07 11:10:00,16.86,16.89,16.86,16.88,191841.0,16.86,16.89,16.86,16.88,191841.0
2022-09-07 11:15:00,16.88,16.89,16.84,16.85,119331.0,16.88,16.89,16.84,16.85,119331.0
2022-09-07 11:20:00,16.85,16.85,16.83,16.84,85584.0,16.85,16.85,16.83,16.84,85584.0
2022-09-07 11:25:00,16.85,16.85,16.84,16.84,75656.0,16.85,16.85,16.84,16.84,75656.0
2022-09-07 11:30:00,16.85,16.87,16.83,16.85,68596.0,16.85,16.87,16.83,16.85,68596.0
2022-09-07 11:35:00,16.85,16.87,16.84,16.85,134014.0,16.85,16.87,16.84,16.85,134014.0
2022-09-07 11:40:00,16.86,16.86,16.83,16.85,98195.0,16.86,16.86,16.83,16.85,98195.0
2022-09-07 11:45:00,16.85,16.86,16.83,16.83,32823.0,16.85,16.86,16.83,16.83,32823.0
2022-09-07 11:50:00,16.83,16.84,16.82,16.83,333853.0,16.83,16.84,16.82,16.83,333853.0
2022-09-07 11:55:00,16.82,16.84,16.81,16.81,469931.0,16.82,16.84,16.81,16.81,469931.0
2022-09-07 12:00:00,16.81,16.83,16.8,16.82,193465.0,16.81,16.83,16.8,16.82,193465.0
2022-09-07 12:05:00,16.82,16.83,16.81,16.81,42305.0,16.82,16.83,16.81,16.81,42305.0
2022-09-07 12:10:00,16.82,16.83,16.81,16.83,55509.0,16.82,16.83,16.81,16.83,55509.0
2022-09-07 12:15:00,16.83,16.83,16.8,16.81,90719.0,16.83,16.83,16.8,16.81,90719.0
2022-09-07 12:20:00,16.82,16.82,16.8,16.82,52442.0,16.82,16.82,16.8,16.82,52442.0
2022-09-07 12:25:00,16.82,16.83,16.81,16.82,161480.0,16.82,16.83,16.81,16.82,161480.0
2022-09-07 12:30:00,16.82,16.82,16.81,16.82,33756.0,16.82,16.82,16.81,16.82,33756.0
2022-09-07 12:35:00,16.82,16.84,16.82,16.84,34983.0,16.82,16.84,16.82,16.84,34983.0
2022-09-07 12:40:00,16.84,16.9,16.84,16.9,223472.0,16.84,16.9,16.84,16.9,223472.0
2022-09-07 12:45:00,16.9,16.91,16.89,16.9,148406.0,16.9,16.91,16.89,16.9,148406.0
2022-09-07 12:50:00,16.9,16.9,16.87,16.9,196948.0,16.9,16.9,16.87,16.9,196948.0
2022-09-07 12:55:00,16.9,16.92,16.89,16.91,99738.0,16.9,16.92,16.89,16.91,99738.0
2022-09-07 13:00:00,16.92,16.92,16.9,16.91,62286.0,16.92,16.92,16.9,16.91,62286.0
2022-09-07 13:05:00,16.91,16.93,16.91,16.93,61454.0,16.91,16.93,16.91,16.93,61454.0
2022-09-07 13:10:00,16.93,16.93,16.92,16.93,54149.0,16.93,16.93,16.92,16.93,54149.0
2022-09-07 13:15:00,16.92,16.93,16.9,16.9,70220.0,16.92,16.93,16.9,16.9,70220.0
2022-09-07 13:20:00,16.9,16.92,16.89,16.91,135399.0,16.9,16.92,16.89,16.91,135399.0
2022-09-07 13:25:00,16.9,16.91,16.88,16.9,227057.0,16.9,16.91,16.88,16.9,227057.0
2022-09-07 13:30:00,16.9,16.95,16.89,16.95,57987.0,16.9,16.95,16.89,16.95,57987.0
2022-09-07 13:35:00,16.94,16.96,16.94,16.96,107988.0,16.94,16.96,16.94,16.96,107988.0
2022-09-07 13:40:00,16.96,17.0,16.96,17.0,162118.0,16.96,17.0,16.96,17.0,162118.0
2022-09-07 13:45:00,17.0,17.0,16.99,16.99,91648.0,17.0,17.0,16.99,16.99,91648.0
2022-09-07 13:50:00,17.0,17.0,16.97,16.97,90847.0,17.0,17.0,16.97,16.97,90847.0
2022-09-07 13:55:00,16.98,16.98,16.97,16.98,74150.0,16.98,16.98,16.97,16.98,74150.0
2022-09-07 14:00:00,16.99,16.99,16.97,16.98,58896.0,16.99,16.99,16.97,16.98,58896.0
2022-09-07 14:05:00,16.98,16.99,16.96,16.97,78775.0,16.98,16.99,16.96,16.97,78775.0
2022-09-07 14:10:00,16.96,16.97,16.95,16.97,64912.0,16.96,16.97,16.95,16.97,64912.0
2022-09-07 14:15:00,16.96,16.98,16.96,16.97,40660.0,16.96,16.98,16.96,16.97,40660.0
2022-09-07 14:20:00,16.96,16.97,16.95,16.96,54684.0,16.96,16.97,16.95,16.96,54684.0
2022-09-07 14:25:00,16.96,16.97,16.95,16.96,60786.0,16.96,16.97,16.95,16.96,60786.0
2022-09-07 14:30:00,16.96,16.97,16.95,16.96,123015.0,16.96,16.97,16.95,16.96,123015.0
2022-09-07 14:35:00,16.96,16.96,16.94,16.95,24367.0,16.96,16.96,16.94,16.95,24367.0
2022-09-07 14:40:00,16.94,16.95,16.94,16.95,12916.0,16.94,16.95,16.94,16.95,12916.0
2022-09-07 14:45:00,16.94,16.95,16.94,16.94,33218.0,16.94,16.95,16.94,16.94,33218.0
2022-09-07 14:50:00,16.94,16.97,16.94,16.96,109557.0,16.94,16.97,16.94,16.96,109557.0
2022-09-07 14:55:00,16.97,16.97,16.94,16.95,214784.0,16.97,16.97,16.94,16.95,214784.0
2022-09-07 15:00:00,16.95,16.96,16.93,16.95,116255.0,16.95,16.96,16.93,16.95,116255.0
2022-09-07 15:05:00,16.95,16.96,16.95,16.96,68847.0,16.95,16.96,16.95,16.96,68847.0
2022-09-07 15:10:00,16.96,16.98,16.95,16.97,53500.0,16.96,16.98,16.95,16.97,53500.0
2022-09-07 15:15:00,16.97,16.98,16.96,16.97,59703.0,16.97,16.98,16.96,16.97,59703.0
2022-09-07 15:20:00,16.97,16.99,16.96,16.99,82498.0,16.97,16.99,16.96,16.99,82498.0
2022-09-07 15:25:00,16.99,17.0,16.98,17.0,69280.0,16.99,17.0,16.98,17.0,69280.0
2022-09-07 15:30:00,17.0,17.0,16.98,17.0,284947.0,17.0,17.0,16.98,17.0,284947.0
2022-09-07 15:35:00,17.0,17.0,16.97,16.98,167768.0,17.0,17.0,16.97,16.98,167768.0
2022-09-07 15:40:00,16.98,16.98,16.97,16.98,122011.0,16.98,16.98,16.97,16.98,122011.0
2022-09-07 15:45:00,16.98,17.0,16.97,17.0,170355.0,16.98,17.0,16.97,17.0,170355.0
2022-09-07 15:50:00,17.0,17.0,16.98,17.0,252827.0,17.0,17.0,16.98,17.0,252827.0
2022-09-07 15:55:00,17.0,17.02,16.99,17.01,939314.0,17.0,17.02,16.99,17.01,939314.0
2022-09-08 09:30:00,17.06,17.06,17.0,17.03,398443.0,17.06,17.06,17.0,17.03,398443.0
2022-09-08 09:35:00,17.03,17.09,17.0,17.08,585869.0,17.03,17.09,17.0,17.08,585869.0
2022-09-08 09:40:00,17.07,17.13,17.0,17.13,541496.0,17.07,17.13,17.0,17.13,541496.0
2022-09-08 09:45:00,17.12,17.13,17.07,17.12,436005.0,17.12,17.13,17.07,17.12,436005.0
2022-09-08 09:50:00,17.12,17.12,17.04,17.05,476064.0,17.12,17.12,17.04,17.05,476064.0
2022-09-08 09:55:00,17.05,17.08,17.03,17.03,386849.0,17.05,17.08,17.03,17.03,386849.0
2022-09-08 10:00:00,17.03,17.04,16.94,16.97,266444.0,17.03,17.04,16.94,16.97,266444.0
2022-09-08 10:05:00,16.96,16.99,16.94,16.98,249593.0,16.96,16.99,16.94,16.98,249593.0
2022-09-08 10:10:00,16.97,17.01,16.94,16.96,140744.0,16.97,17.01,16.94,16.96,140744.0
2022-09-08 10:15:00,16.96,16.99,16.94,16.98,148650.0,16.96,16.99,16.94,16.98,148650.0
2022-09-08 10:20:00,16.98,17.01,16.94,16.95,144504.0,16.98,17.01,16.94,16.95,144504.0
2022-09-08 10:25:00,16.95,16.96,16.88,16.89,724954.0,16.95,16.96,16.88,16.89,724954.0
2022-09-08 10:30:00,16.89,16.97,16.89,16.91,211985.0,16.89,16.97,16.89,16.91,211985.0
2022-09-08 10:35:00,16.91,16.93,16.9,16.92,102704.0,16.91,16.93,16.9,16.92,102704.0
2022-09-08 10:40:00,16.93,16.96,16.91,16.95,73428.0,16.93,16.96,16.91,16.95,73428.0
2022-09-08 10:45:00,16.94,16.99,16.94,16.99,129672.0,16.94,16.99,16.94,16.99,129672.0
2022-09-08 10:50:00,16.98,17.01,16.97,16.99,80647.0,16.98,17.01,16.97,16.99,80647.0
2022-09-08 10:55:00,17.0,17.01,16.99,17.0,51357.0,17.0,17.01,16.99,17.0,51357.0
2022-09-08 11:00:00,16.99,17.02,16.98,17.01,127092.0,16.99,17.02,16.98,17.01,127092.0
2022-09-08 11:05:00,17.0,17.03,17.0,17.0,64634.0,17.0,17.03,17.0,17.0,64634.0
2022-09-08 11:10:00,17.01,17.04,16.98,17.03,167684.0,17.01,17.04,16.98,17.03,167684.0
2022-09-08 11:15:00,17.03,17.05,17.01,17.05,249097.0,17.03,17.05,17.01,17.05,249097.0
2022-09-08 11:20:00,17.05,17.06,17.04,17.05,60714.0,17.05,17.06,17.04,17.05,60714.0
2022-09-08 11:25:00,17.05,17.06,17.02,17.03,97489.0,17.05,17.06,17.02,17.03,97489.0
2022-09-08 11:30:00,17.03,17.04,17.02,17.04,57619.0,17.03,17.04,17.02,17.04,57619.0
2022-09-08 11:35:00,17.03,17.04,17.0,17.01,41986.0,17.03,17.04,17.0,17.01,41986.0
2022-09-08 11:40:00,17.01,17.01,16.99,17.0,132626.0,17.01,17.01,16.99,17.0,132626.0
2022-09-08 11:45:00,17.0,17.04,17.0,17.03,40351.0,17.0,17.04,17.0,17.03,40351.0
2022-09-08 11:50:00,17.03,17.04,17.02,17.02,19975.0,17.03,17.04,17.02,17.02,19975.0
2022-09-08 11:55:00,17.02,17.02,16.99,17.0,39261.0,17.02,17.02,16.99,17.0,39261.0
2022-09-08 12:00:00,17.0,17.02,16.97,16.97,42642.0,17.0,17.02,16.97,16.97,42642.0
2022-09-08 12:05:00,16.97,16.98,16.94,16.96,136383.0,16.97,16.98,16.94,16.96,136383.0
2022-09-08 12:10:00,16.96,16.98,16.94,16.97,98906.0,16.96,16.98,16.94,16.97,98906.0
2022-09-08 12:15:00,16.97,16.99,16.96,16.98,152001.0,16.97,16.99,16.96,16.98,152001.0
2022-09-08 12:20:00,16.98,16.99,16.97,16.98,254842.0,16.98,16.99,16.97,16.98,254842.0
2022-09-08 12:25:00,16.98,16.99,16.97,16.98,40757.0,16.98,16.99,16.97,16.98,40757.0
2022-09-08 12:30:00,16.97,16.98,16.96,16.96,51351.0,16.97,16.98,16.96,16.96,51351.0
2022-09-08 12:35:00,16.97,16.99,16.96,16.99,87010.0,16.97,16.99,16.96,16.99,87010.0
2022-09-08 12:40:00,16.98,17.02,16.98,17.01,172854.0,16.98,17.02,16.98,17.01,172854.0
2022-09-08 12:45:00,17.01,17.02,17.0,17.01,70565.0,17.01,17.02,17.0,17.01,70565.0
2022-09-08 12:50:00,17.01,17.01,17.0,17.01,37095.0,17.01,17.01,17.0,17.01,37095.0
2022-09-08 12:55:00,17.01,17.02,17.0,17.01,170082.0,17.01,17.02,17.0,17.01,170082.0
2022-09-08 13:00:00,17.01,17.02,17.0,17.01,65397.0,17.01,17.02,17.0,17.01,65397.0
2022-09-08 13:05:00,17.0,17.01,16.99,17.01,23020.0,17.0,17.01,16.99,17.01,23020.0
2022-09-08 13:10:00,17.01,17.06,17.01,17.06,47745.0,17.01,17.06,17.01,17.06,47745.0
2022-09-08 13:15:00,17.05,17.07,17.05,17.07,21687.0,17.05,17.07,17.05,17.07,21687.0
2022-09-08 13:20:00,17.07,17.08,17.06,17.07,345394.0,17.07,17.08,17.06,17.07,345394.0
2022-09-08 13:25:00,17.07,17.07,17.04,17.05,48499.0,17.07,17.07,17.04,17.05,48499.0
2022-09-08 13:30:00,17.05,17.07,17.04,17.07,114285.0,17.05,17.07,17.04,17.07,114285.0
2022-09-08 13:35:00,17.07,17.08,17.06,17.06,17084.0,17.07,17.08,17.06,17.06,17084.0
2022-09-08 13:40:00,17.07,17.08,17.06,17.08,22336.0,17.07,17.08,17.06,17.08,22336.0
2022-09-08 13:45:00,17.08,17.08,17.06,17.07,17595.0,17.08,17.08,17.06,17.07,17595.0
2022-09-08 13:50:00,17.07,17.08,17.06,17.07,43550.0,17.07,17.08,17.06,17.07,43550.0
2022-09-08 13:55:00,17.06,17.06,17.04,17.05,29639.0,17.06,17.06,17.04,17.05,29639.0
2022-09-08 14:00:00,17.05,17.08,17.05,17.07,25131.0,17.05,17.08,17.05,17.07,25131.0
2022-09-08 14:05:00,17.07,17.08,17.07,17.07,39768.0,17.07,17.08,17.07,17.07,39768.0
2022-09-08 14:10:00,17.08,17.08,17.06,17.07,47436.0,17.08,17.08,17.06,17.07,47436.0
2022-09-08 14:15:00,17.06,17.09,17.06,17.09,48826.0,17.06,17.09,17.06,17.09,48826.0
2022-09-08 14:20:00,17.09,17.1,17.08,17.09,35554.0,17.09,17.1,17.08,17.09,35554.0
2022-09-08 14:25:00,17.09,17.1,17.08,17.1,35315.0,17.09,17.1,17.08,17.1,35315.0
2022-09-08 14:30:00,17.09,17.1,17.09,17.1,10843.0,17.09,17.1,17.09,17.1,10843.0
2022-09-08 14:35:00,17.1,17.1,17.08,17.09,47517.0,17.1,17.1,17.08,17.09,47517.0
2022-09-08 14:40:00,17.09,17.09,17.05,17.05,78648.0,17.09,17.09,17.05,17.05,78648.0
2022-09-08 14:45:00,17.06,17.07,17.05,17.05,38033.0,17.06,17.07,17.05,17.05,38033.0
2022-09-08 14:50:00,17.05,17.06,17.04,17.05,22751.0,17.05,17.06,17.04,17.05,22751.0
2022-09-08 14:55:00,17.05,17.05,17.03,17.04,60349.0,17.05,17.05,17.03,17.04,60349.0
2022-09-08 15:00:00,17.04,17.05,17.02,17.03,48850.0,17.04,17.05,17.02,17.03,48850.0
2022-09-08 15:05:00,17.03,17.03,17.02,17.03,25656.0,17.03,17.03,17.02,17.03,25656.0
2022-09-08 15:10:00,17.03,17.04,17.02,17.04,87676.0,17.03,17.04,17.02,17.04,87676.0
2022-09-08 15:15:00,17.04,17.07,17.03,17.06,126305.0,17.04,17.07,17.03,17.06,126305.0
2022-09-08 15:20:00,17.05,17.06,17.05,17.06,13738.0,17.05,17.06,17.05,17.06,13738.0
2022-09-08 15:25:00,17.07,17.07,17.05,17.05,30995.0,17.07,17.07,17.05,17.05,30995.0
2022-09-08 15:30:00,17.06,17.07,17.05,17.05,37232.0,17.06,17.07,17.05,17.05,37232.0
2022-09-08 15:35:00,17.05,17.06,17.04,17.05,230092.0,17.05,17.06,17.04,17.05,230092.0
2022-09-08 15:40:00,17.04,17.05,17.04,17.05,237655.0,17.04,17.05,17.04,17.05,237655.0
2022-09-08 15:45:00,17.05,17.06,17.04,17.05,90421.0,17.05,17.06,17.04,17.05,90421.0
2022-09-08 15:50:00,17.05,17.07,17.05,17.07,137917.0,17.05,17.07,17.05,17.07,137917.0
2022-09-08 15:55:00,17.06,17.07,17.04,17.04,562554.0,17.06,17.07,17.04,17.04,562554.0
2022-09-09 09:30:00,17.13,17.17,17.11,17.15,421938.0,17.13,17.17,17.11,17.15,421938.0
2022-09-09 09:35:00,17.15,17.18,17.12,17.18,230150.0,17.15,17.18,17.12,17.18,230150.0
2022-09-09 09:40:00,17.18,17.2,17.15,17.15,196703.0,17.18,17.2,17.15,17.15,196703.0
2022-09-09 09:45:00,17.16,17.23,17.15,17.2,228491.0,17.16,17.23,17.15,17.2,228491.0
2022-09-09 09:50:00,17.2,17.2,17.15,17.16,90186.0,17.2,17.2,17.15,17.16,90186.0
2022-09-09 09:55:00,17.16,17.2,17.15,17.2,145848.0,17.16,17.2,17.15,17.2,145848.0
2022-09-09 10:00:00,17.2,17.26,17.18,17.26,340916.0,17.2,17.26,17.18,17.26,340916.0
2022-09-09 10:05:00,17.26,17.31,17.25,17.28,190727.0,17.26,17.31,17.25,17.28,190727.0
2022-09-09 10:10:00,17.28,17.28,17.22,17.24,112259.0,17.28,17.28,17.22,17.24,112259.0
2022-09-09 10:15:00,17.24,17.28,17.22,17.23,101100.0,17.24,17.28,17.22,17.23,101100.0
2022-09-09 10:20:00,17.23,17.24,17.18,17.21,144455.0,17.23,17.24,17.18,17.21,144455.0
2022-09-09 10:25:00,17.21,17.24,17.19,17.24,123055.0,17.21,17.24,17.19,17.24,123055.0
2022-09-09 10:30:00,17.25,17.25,17.21,17.23,30451.0,17.25,17.25,17.21,17.23,30451.0
2022-09-09 10:35:00,17.23,17.25,17.2,17.23,260222.0,17.23,17.25,17.2,17.23,260222.0
2022-09-09 10:40:00,17.23,17.25,17.23,17.25,60825.0,17.23,17.25,17.23,17.25,60825.0
2022-09-09 10:45:00,17.25,17.27,17.23,17.24,87075.0,17.25,17.27,17.23,17.24,87075.0
2022-09-09 10:50:00,17.24,17.25,17.23,17.24,41790.0,17.24,17.25,17.23,17.24,41790.0
2022-09-09 10:55:00,17.24,17.27,17.23,17.27,118126.0,17.24,17.27,17.23,17.27,118126.0
2022-09-09 11:00:00,17.26,17.26,17.23,17.25,49383.0,17.26,17.26,17.23,17.25,49383.0
2022-09-09 11:05:00,17.25,17.28,17.25,17.27,84024.0,17.25,17.28,17.25,17.27,84024.0
2022-09-09 11:10:00,17.27,17.27,17.25,17.25,81129.0,17.27,17.27,17.25,17.25,81129.0
2022-09-09 11:15:00,17.26,17.28,17.25,17.26,131764.0,17.26,17.28,17.25,17.26,131764.0
2022-09-09 11:20:00,17.26,17.28,17.25,17.28,78112.0,17.26,17.28,17.25,17.28,78112.0
2022-09-09 11:25:00,17.28,17.29,17.27,17.28,67729.0,17.28,17.29,17.27,17.28,67729.0
2022-09-09 11:30:00,17.28,17.3,17.26,17.3,54964.0,17.28,17.3,17.26,17.3,54964.0
2022-09-09 11:35:00,17.3,17.33,17.29,17.32,88850.0,17.3,17.33,17.29,17.32,88850.0
2022-09-09 11:40:00,17.32,17.32,17.3,17.32,98820.0,17.32,17.32,17.3,17.32,98820.0
2022-09-09 11:45:00,17.32,17.32,17.3,17.31,18741.0,17.32,17.32,17.3,17.31,18741.0
2022-09-09 11:50:00,17.3,17.31,17.29,17.3,51218.0,17.3,17.31,17.29,17.3,51218.0
2022-09-09 11:55:00,17.3,17.31,17.29,17.29,49912.0,17.3,17.31,17.29,17.29,49912.0
2022-09-09 12:00:00,17.3,17.31,17.26,17.28,55136.0,17.3,17.31,17.26,17.28,55136.0
2022-09-09 12:05:00,17.27,17.28,17.27,17.28,32562.0,17.27,17.28,17.27,17.28,32562.0
2022-09-09 12:10:00,17.27,17.29,17.27,17.29,27055.0,17.27,17.29,17.27,17.29,27055.0
2022-09-09 12:15:00,17.28,17.28,17.26,17.27,28229.0,17.28,17.28,17.26,17.27,28229.0
2022-09-09 12:20:00,17.26,17.28,17.26,17.28,42106.0,17.26,17.28,17.26,17.28,42106.0
2022-09-09 12:25:00,17.28,17.3,17.26,17.3,47978.0,17.28,17.3,17.26,17.3,47978.0
2022-09-09 12:30:00,17.3,17.32,17.29,17.31,66649.0,17.3,17.32,17.29,17.31,66649.0
2022-09-09 12:35:00,17.31,17.33,17.31,17.32,78993.0,17.31,17.33,17.31,17.32,78993.0
2022-09-09 12:40:00,17.32,17.37,17.32,17.35,101254.0,17.32,17.37,17.32,17.35,101254.0
2022-09-09 12:45:00,17.35,17.35,17.33,17.35,52019.0,17.35,17.35,17.33,17.35,52019.0
2022-09-09 12:50:00,17.35,17.37,17.34,17.37,116410.0,17.35,17.37,17.34,17.37,116410.0
2022-09-09 12:55:00,17.37,17.39,17.37,17.39,58707.0,17.37,17.39,17.37,17.39,58707.0
2022-09-09 13:00:00,17.39,17.39,17.35,17.38,66079.0,17.39,17.39,17.35,17.38,66079.0
2022-09-09 13:05:00,17.38,17.38,17.35,17.35,26209.0,17.38,17.38,17.35,17.35,26209.0
2022-09-09 13:10:00,17.35,17.38,17.35,17.38,33200.0,17.35,17.38,17.35,17.38,33200.0
2022-09-09 13:15:00,17.38,17.38,17.35,17.36,57090.0,17.38,17.38,17.35,17.36,57090.0
2022-09-09 13:20:00,17.35,17.37,17.34,17.36,69243.0,17.35,17.37,17.34,17.36,69243.0
2022-09-09 13:25:00,17.36,17.36,17.33,17.34,18360.0,17.36,17.36,17.33,17.34,18360.0
2022-09-09 13:30:00,17.34,17.36,17.33,17.36,216733.0,17.34,17.36,17.33,17.36,216733.0
2022-09-09 13:35:00,17.36,17.38,17.35,17.38,54631.0,17.36,17.38,17.35,17.38,54631.0
2022-09-09 13:40:00,17.37,17.38,17.35,17.36,27229.0,17.37,17.38,17.35,17.36,27229.0
2022-09-09 13:45:00,17.36,17.36,17.34,17.34,37012.0,17.36,17.36,17.34,17.34,37012.0
2022-09-09 13:50:00,17.35,17.35,17.33,17.33,45799.0,17.35,17.35,17.33,17.33,45799.0
2022-09-09 13:55:00,17.33,17.34,17.33,17.33,18751.0,17.33,17.34,17.33,17.33,18751.0
2022-09-09 14:00:00,17.34,17.34,17.3,17.31,48889.0,17.34,17.34,17.3,17.31,48889.0
2022-09-09 14:05:00,17.31,17.31,17.3,17.3,11476.0,17.31,17.31,17.3,17.3,11476.0
2022-09-09 14:10:00,17.31,17.31,17.29,17.3,25378.0,17.31,17.31,17.29,17.3,25378.0
2022-09-09 14:15:00,17.3,17.31,17.29,17.3,25701.0,17.3,17.31,17.29,17.3,25701.0
2022-09-09 14:20:00,17.3,17.31,17.29,17.31,23425.0,17.3,17.31,17.29,17.31,23425.0
2022-09-09 14:25:00,17.3,17.31,17.3,17.31,15443.0,17.3,17.31,17.3,17.31,15443.0
2022-09-09 14:30:00,17.3,17.31,17.3,17.31,25810.0,17.3,17.31,17.3,17.31,25810.0
2022-09-09 14:35:00,17.31,17.31,17.3,17.3,15683.0,17.31,17.31,17.3,17.3,15683.0
2022-09-09 14:40:00,17.31,17.32,17.3,17.3,18373.0,17.31,17.32,17.3,17.3,18373.0
2022-09-09 14:45:00,17.3,17.31,17.29,17.31,77981.0,17.3,17.31,17.29,17.31,77981.0
2022-09-09 14:50:00,17.31,17.31,17.29,17.3,97514.0,17.31,17.31,17.29,17.3,97514.0
2022-09-09 14:55:00,17.3,17.35,17.29,17.35,1062425.0,17.3,17.35,17.29,17.35,1062425.0
2022-09-09 15:00:00,17.34,17.36,17.33,17.36,65773.0,17.34,17.36,17.33,17.36,65773.0
2022-09-09 15:05:00,17.36,17.36,17.35,17.36,21346.0,17.36,17.36,17.35,17.36,21346.0
2022-09-09 15:10:00,17.36,17.36,17.34,17.36,95456.0,17.36,17.36,17.34,17.36,95456.0
2022-09-09 15:15:00,17.36,17.36,17.35,17.35,21446.0,17.36,17.36,17.35,17.35,21446.0
2022-09-09 15:20:00,17.35,17.35,17.32,17.32,29180.0,17.35,17.35,17.32,17.32,29180.0
2022-09-09 15:25:00,17.32,17.33,17.32,17.33,26029.0,17.32,17.33,17.32,17.33,26029.0
2022-09-09 15:30:00,17.32,17.33,17.32,17.33,39225.0,17.32,17.33,17.32,17.33,39225.0
2022-09-09 15:35:00,17.32,17.33,17.31,17.32,58057.0,17.32,17.33,17.31,17.32,58057.0
2022-09-09 15:40:00,17.31,17.33,17.31,17.33,197995.0,17.31,17.33,17.31,17.33,197995.0
2022-09-09 15:45:00,17.33,17.34,17.32,17.33,166431.0,17.33,17.34,17.32,17.33,166431.0
2022-09-09 15:50:00,17.34,17.34,17.32,17.32,300973.0,17.34,17.34,17.32,17.32,300973.0
2022-09-09 15:55:00,17.32,17.33,17.31,17.32,483066.0,17.32,17.33,17.31,17.32,483066.0
2022-09-12 09:30:00,18.17,18.19,18.06,18.07,1275348.0,18.17,18.19,18.06,18.07,1275348.0
2022-09-12 09:35:00,18.07,18.08,17.98,18.02,885612.0,18.07,18.08,17.98,18.02,885612.0
2022-09-12 09:40:00,18.02,18.04,17.98,18.03,316335.0,18.02,18.04,17.98,18.03,316335.0
2022-09-12 09:45:00,18.03,18.09,18.03,18.03,510150.0,18.03,18.09,18.03,18.03,510150.0
2022-09-12 09:50:00,18.03,18.08,18.03,18.08,359328.0,18.03,18.08,18.03,18.08,359328.0
2022-09-12 09:55:00,18.07,18.14,18.06,18.13,438467.0,18.07,18.14,18.06,18.13,438467.0
2022-09-12 10:00:00,18.13,18.17,18.11,18.17,370212.0,18.13,18.17,18.11,18.17,370212.0
2022-09-12 10:05:00,18.16,18.18,18.14,18.17,264278.0,18.16,18.18,18.14,18.17,264278.0
2022-09-12 10:10:00,18.17,18.18,18.15,18.15,198719.0,18.17,18.18,18.15,18.15,198719.0
2022-09-12 10:15:00,18.16,18.25,18.16,18.25,807539.0,18.16,18.25,18.16,18.25,807539.0
2022-09-12 10:20:00,18.24,18.27,18.22,18.25,394635.0,18.24,18.27,18.22,18.25,394635.0
2022-09-12 10:25:00,18.26,18.27,18.23,18.23,255356.0,18.26,18.27,18.23,18.23,255356.0
2022-09-12 10:30:00,18.24,18.25,18.19,18.2,476862.0,18.24,18.25,18.19,18.2,476862.0
2022-09-12 10:35:00,18.2,18.21,18.15,18.18,471034.0,18.2,18.21,18.15,18.18,471034.0
2022-09-12 10:40:00,18.17,18.18,18.15,18.16,316633.0,18.17,18.18,18.15,18.16,316633.0
2022-09-12 10:45:00,18.16,18.2,18.15,18.2,280702.0,18.16,18.2,18.15,18.2,280702.0
2022-09-12 10:50:00,18.2,18.2,18.16,18.16,232801.0,18.2,18.2,18.16,18.16,232801.0
2022-09-12 10:55:00,18.17,18.19,18.15,18.16,242568.0,18.17,18.19,18.15,18.16,242568.0
2022-09-12 11:00:00,18.16,18.22,18.15,18.21,401424.0,18.16,18.22,18.15,18.21,401424.0
2022-09-12 11:05:00,18.21,18.22,18.16,18.16,284180.0,18.21,18.22,18.16,18.16,284180.0
2022-09-12 11:10:00,18.16,18.2,18.15,18.2,245910.0,18.16,18.2,18.15,18.2,245910.0
2022-09-12 11:15:00,18.2,18.23,18.17,18.23,576883.0,18.2,18.23,18.17,18.23,576883.0
2022-09-12 11:20:00,18.22,18.24,18.19,18.23,218779.0,18.22,18.24,18.19,18.23,218779.0
2022-09-12 11:25:00,18.23,18.29,18.23,18.29,292460.0,18.23,18.29,18.23,18.29,292460.0
2022-09-12 11:30:00,18.29,18.32,18.25,18.32,598467.0,18.29,18.32,18.25,18.32,598467.0
2022-09-12 11:35:00,18.32,18.33,18.28,18.29,409577.0,18.32,18.33,18.28,18.29,409577.0
2022-09-12 11:40:00,18.3,18.34,18.29,18.34,323883.0,18.3,18.34,18.29,18.34,323883.0
2022-09-12 11:45:00,18.34,18.36,18.33,18.34,403347.0,18.34,18.36,18.33,18.34,403347.0
2022-09-12 11:50:00,18.35,18.38,18.34,18.38,291737.0,18.35,18.38,18.34,18.38,291737.0
2022-09-12 11:55:00,18.38,18.41,18.34,18.39,432877.0,18.38,18.41,18.34,18.39,432877.0
2022-09-12 12:00:00,18.38,18.4,18.36,18.37,230729.0,18.38,18.4,18.36,18.37,230729.0
2022-09-12 12:05:00,18.36,18.4,18.35,18.39,221665.0,18.36,18.4,18.35,18.39,221665.0
2022-09-12 12:10:00,18.39,18.42,18.38,18.41,363182.0,18.39,18.42,18.38,18.41,363182.0
2022-09-12 12:15:00,18.41,18.44,18.38,18.39,826596.0,18.41,18.44,18.38,18.39,826596.0
2022-09-12 12:20:00,18.38,18.39,18.36,18.37,254842.0,18.38,18.39,18.36,18.37,254842.0
2022-09-12 12:25:00,18.37,18.38,18.36,18.38,69064.0,18.37,18.38,18.36,18.38,69064.0
2022-09-12 12:30:00,18.38,18.4,18.37,18.39,116434.0,18.38,18.4,18.37,18.39,116434.0
2022-09-12 12:35:00,18.39,18.42,18.37,18.4,129425.0,18.39,18.42,18.37,18.4,129425.0
2022-09-12 12:40:00,18.39,18.4,18.34,18.35,134203.0,18.39,18.4,18.34,18.35,134203.0
2022-09-12 12:45:00,18.35,18.37,18.33,18.35,208386.0,18.35,18.37,18.33,18.35,208386.0
2022-09-12 12:50:00,18.34,18.35,18.32,18.32,152138.0,18.34,18.35,18.32,18.32,152138.0
2022-09-12 12:55:00,18.32,18.35,18.32,18.35,129437.0,18.32,18.35,18.32,18.35,129437.0
2022-09-12 13:00:00,18.35,18.36,18.29,18.36,674781.0,18.35,18.36,18.29,18.36,674781.0
2022-09-12 13:05:00,18.36,18.36,18.33,18.34,113061.0,18.36,18.36,18.33,18.34,113061.0
2022-09-12 13:10:00,18.33,18.34,18.3,18.31,215303.0,18.33,18.34,18.3,18.31,215303.0
2022-09-12 13:15:00,18.31,18.32,18.29,18.3,116436.0,18.31,18.32,18.29,18.3,116436.0
2022-09-12 13:20:00,18.29,18.31,18.28,18.3,207928.0,18.29,18.31,18.28,18.3,207928.0
2022-09-12 13:25:00,18.3,18.3,18.28,18.28,80247.0,18.3,18.3,18.28,18.28,80247.0
2022-09-12 13:30:00,18.29,18.3,18.27,18.28,113870.0,18.29,18.3,18.27,18.28,113870.0
2022-09-12 13:35:00,18.28,18.28,18.26,18.27,117988.0,18.28,18.28,18.26,18.27,117988.0
2022-09-12 13:40:00,18.27,18.28,18.25,18.26,183477.0,18.27,18.28,18.25,18.26,183477.0
2022-09-12 13:45:00,18.26,18.26,18.25,18.25,197644.0,18.26,18.26,18.25,18.25,197644.0
2022-09-12 13:50:00,18.26,18.26,18.24,18.26,464685.0,18.26,18.26,18.24,18.26,464685.0
2022-09-12 13:55:00,18.25,18.28,18.25,18.28,286760.0,18.25,18.28,18.25,18.28,286760.0
2022-09-12 14:00:00,18.28,18.28,18.26,18.26,112643.0,18.28,18.28,18.26,18.26,112643.0
2022-09-12 14:05:00,18.27,18.27,18.24,18.24,152953.0,18.27,18.27,18.24,18.24,152953.0
2022-09-12 14:10:00,18.24,18.27,18.23,18.27,246395.0,18.24,18.27,18.23,18.27,246395.0
2022-09-12 14:15:00,18.26,18.28,18.24,18.25,235806.0,18.26,18.28,18.24,18.25,235806.0
2022-09-12 14:20:00,18.25,18.26,18.23,18.25,270044.0,18.25,18.26,18.23,18.25,270044.0
2022-09-12 14:25:00,18.25,18.28,18.24,18.25,121516.0,18.25,18.28,18.24,18.25,121516.0
2022-09-12 14:30:00,18.24,18.25,18.22,18.22,257926.0,18.24,18.25,18.22,18.22,257926.0
2022-09-12 14:35:00,18.22,18.24,18.22,18.23,123284.0,18.22,18.24,18.22,18.23,123284.0
2022-09-12 14:40:00,18.25,18.27,18.24,18.24,144261.0,18.25,18.27,18.24,18.24,144261.0
2022-09-12 14:45:00,18.24,18.25,18.23,18.25,87340.0,18.24,18.25,18.23,18.25,87340.0
2022-09-12 14:50:00,18.24,18.26,18.24,18.25,82892.0,18.24,18.26,18.24,18.25,82892.0
2022-09-12 14:55:00,18.25,18.27,18.24,18.26,62618.0,18.25,18.27,18.24,18.26,62618.0
2022-09-12 15:00:00,18.26,18.27,18.24,18.25,85687.0,18.26,18.27,18.24,18.25,85687.0
2022-09-12 15:05:00,18.25,18.25,18.22,18.24,307377.0,18.25,18.25,18.22,18.24,307377.0
2022-09-12 15:10:00,18.23,18.24,18.21,18.22,242189.0,18.23,18.24,18.21,18.22,242189.0
2022-09-12 15:15:00,18.23,18.23,18.2,18.21,87623.0,18.23,18.23,18.2,18.21,87623.0
2022-09-12 15:20:00,18.21,18.22,18.2,18.2,125319.0,18.21,18.22,18.2,18.2,125319.0
2022-09-12 15:25:00,18.21,18.22,18.2,18.21,234166.0,18.21,18.22,18.2,18.21,234166.0
2022-09-12 15:30:00,18.21,18.22,18.21,18.21,264336.0,18.21,18.22,18.21,18.21,264336.0
2022-09-12 15:35:00,18.21,18.23,18.2,18.22,542254.0,18.21,18.23,18.2,18.22,542254.0
2022-09-12 15:40:00,18.22,18.25,18.21,18.25,863360.0,18.22,18.25,18.21,18.25,863360.0
2022-09-12 15:45:00,18.24,18.25,18.23,18.23,140779.0,18.24,18.25,18.23,18.23,140779.0
2022-09-12 15:50:00,18.23,18.23,18.2,18.21,460062.0,18.23,18.23,18.2,18.21,460062.0
2022-09-12 15:55:00,18.21,18.21,18.17,18.18,1638176.0,18.21,18.21,18.17,18.18,1638176.0
2022-09-13 09:30:00,18.04,18.09,18.0,18.06,957654.0,18.04,18.09,18.0,18.06,957654.0
2022-09-13 09:35:00,18.07,18.08,18.03,18.07,438632.0,18.07,18.08,18.03,18.07,438632.0
2022-09-13 09:40:00,18.07,18.14,18.06,18.11,880907.0,18.07,18.14,18.06,18.11,880907.0
2022-09-13 09:45:00,18.11,18.2,18.09,18.13,1354779.0,18.11,18.2,18.09,18.13,1354779.0
2022-09-13 09:50:00,18.13,18.16,18.12,18.13,446099.0,18.13,18.16,18.12,18.13,446099.0
2022-09-13 09:55:00,18.12,18.13,18.06,18.08,614384.0,18.12,18.13,18.06,18.08,614384.0
2022-09-13 10:00:00,18.09,18.1,18.04,18.05,467623.0,18.09,18.1,18.04,18.05,467623.0
2022-09-13 10:05:00,18.05,18.1,18.02,18.09,480143.0,18.05,18.1,18.02,18.09,480143.0
2022-09-13 10:10:00,18.09,18.13,18.08,18.12,317173.0,18.09,18.13,18.08,18.12,317173.0
2022-09-13 10:15:00,18.12,18.13,18.07,18.13,617703.0,18.12,18.13,18.07,18.13,617703.0
2022-09-13 10:20:00,18.14,18.14,18.07,18.08,310550.0,18.14,18.14,18.07,18.08,310550.0
2022-09-13 10:25:00,18.08,18.11,18.06,18.1,237704.0,18.08,18.11,18.06,18.1,237704.0
2022-09-13 10:30:00,18.1,18.11,18.07,18.07,327073.0,18.1,18.11,18.07,18.07,327073.0
2022-09-13 10:35:00,18.07,18.1,18.04,18.06,223950.0,18.07,18.1,18.04,18.06,223950.0
2022-09-13 10:40:00,18.05,18.06,18.01,18.05,310862.0,18.05,18.06,18.01,18.05,310862.0
2022-09-13 10:45:00,18.04,18.05,18.0,18.01,208578.0,18.04,18.05,18.0,18.01,208578.0
2022-09-13 10:50:00,18.02,18.04,18.0,18.01,184823.0,18.02,18.04,18.0,18.01,184823.0
2022-09-13 10:55:00,18.01,18.03,18.0,18.01,221034.0,18.01,18.03,18.0,18.01,221034.0
2022-09-13 11:00:00,18.01,18.04,18.0,18.01,333585.0,18.01,18.04,18.0,18.01,333585.0
2022-09-13 11:05:00,18.01,18.02,17.99,18.01,328426.0,18.01,18.02,17.99,18.01,328426.0
2022-09-13 11:10:00,18.02,18.03,17.98,18.0,356212.0,18.02,18.03,17.98,18.0,356212.0
2022-09-13 11:15:00,18.0,18.05,17.98,18.03,371483.0,18.0,18.05,17.98,18.03,371483.0
2022-09-13 11:20:00,18.03,18.05,18.02,18.04,81900.0,18.03,18.05,18.02,18.04,81900.0
2022-09-13 11:25:00,18.04,18.05,18.02,18.04,126239.0,18.04,18.05,18.02,18.04,126239.0
2022-09-13 11:30:00,18.04,18.05,18.03,18.03,38313.0,18.04,18.05,18.03,18.03,38313.0
2022-09-13 11:35:00,18.03,18.05,18.03,18.04,98357.0,18.03,18.05,18.03,18.04,98357.0
2022-09-13 11:40:00,18.04,18.04,17.92,17.93,703668.0,18.04,18.04,17.92,17.93,703668.0
2022-09-13 11:45:00,17.93,17.96,17.92,17.95,383222.0,17.93,17.96,17.92,17.95,383222.0
2022-09-13 11:50:00,17.96,17.96,17.92,17.93,88129.0,17.96,17.96,17.92,17.93,88129.0
2022-09-13 11:55:00,17.93,17.95,17.9,17.91,216301.0,17.93,17.95,17.9,17.91,216301.0
2022-09-13 12:00:00,17.91,17.92,17.9,17.92,230108.0,17.91,17.92,17.9,17.92,230108.0
2022-09-13 12:05:00,17.91,17.92,17.9,17.91,45037.0,17.91,17.92,17.9,17.91,45037.0
2022-09-13 12:10:00,17.91,17.95,17.9,17.94,184086.0,17.91,17.95,17.9,17.94,184086.0
2022-09-13 12:15:00,17.94,17.94,17.91,17.93,41036.0,17.94,17.94,17.91,17.93,41036.0
2022-09-13 12:20:00,17.93,17.94,17.91,17.91,53860.0,17.93,17.94,17.91,17.91,53860.0
2022-09-13 12:25:00,17.91,17.92,17.88,17.89,312136.0,17.91,17.92,17.88,17.89,312136.0
2022-09-13 12:30:00,17.89,17.91,17.87,17.9,66583.0,17.89,17.91,17.87,17.9,66583.0
2022-09-13 12:35:00,17.9,17.92,17.9,17.92,110003.0,17.9,17.92,17.9,17.92,110003.0
2022-09-13 12:40:00,17.91,17.93,17.91,17.92,47812.0,17.91,17.93,17.91,17.92,47812.0
2022-09-13 12:45:00,17.93,17.94,17.89,17.91,98270.0,17.93,17.94,17.89,17.91,98270.0
2022-09-13 12:50:00,17.9,17.92,17.9,17.91,25874.0,17.9,17.92,17.9,17.91,25874.0
2022-09-13 12:55:00,17.91,17.92,17.89,17.91,89083.0,17.91,17.92,17.89,17.91,89083.0
2022-09-13 13:00:00,17.91,17.95,17.9,17.94,136243.0,17.91,17.95,17.9,17.94,136243.0
2022-09-13 13:05:00,17.94,17.96,17.93,17.93,130385.0,17.94,17.96,17.93,17.93,130385.0
2022-09-13 13:10:00,17.93,17.95,17.92,17.94,90666.0,17.93,17.95,17.92,17.94,90666.0
2022-09-13 13:15:00,17.93,17.95,17.92,17.93,75388.0,17.93,17.95,17.92,17.93,75388.0
2022-09-13 13:20:00,17.93,17.99,17.92,17.98,156842.0,17.93,17.99,17.92,17.98,156842.0
2022-09-13 13:25:00,17.98,18.0,17.97,18.0,162301.0,17.98,18.0,17.97,18.0,162301.0
2022-09-13 13:30:00,18.01,18.02,17.99,18.01,67868.0,18.01,18.02,17.99,18.01,67868.0
2022-09-13 13:35:00,18.01,18.01,17.98,17.99,69465.0,18.01,18.01,17.98,17.99,69465.0
2022-09-13 13:40:00,18.0,18.01,17.98,17.99,47725.0,18.0,18.01,17.98,17.99,47725.0
2022-09-13 13:45:00,17.98,17.99,17.97,17.99,192485.0,17.98,17.99,17.97,17.99,192485.0
2022-09-13 13:50:00,17.99,17.99,17.96,17.96,28114.0,17.99,17.99,17.96,17.96,28114.0
2022-09-13 13:55:00,17.96,17.98,17.95,17.96,42723.0,17.96,17.98,17.95,17.96,42723.0
2022-09-13 14:00:00,17.96,17.96,17.93,17.95,49523.0,17.96,17.96,17.93,17.95,49523.0
2022-09-13 14:05:00,17.95,17.97,17.94,17.95,57959.0,17.95,17.97,17.94,17.95,57959.0
2022-09-13 14:10:00,17.95,17.97,17.94,17.96,50121.0,17.95,17.97,17.94,17.96,50121.0
2022-09-13 14:15:00,17.96,17.97,17.95,17.97,70105.0,17.96,17.97,17.95,17.97,70105.0
2022-09-13 14:20:00,17.96,17.98,17.95,17.95,67822.0,17.96,17.98,17.95,17.95,67822.0
2022-09-13 14:25:00,17.95,17.96,17.93,17.93,70854.0,17.95,17.96,17.93,17.93,70854.0
2022-09-13 14:30:00,17.93,17.95,17.92,17.94,28349.0,17.93,17.95,17.92,17.94,28349.0
2022-09-13 14:35:00,17.94,17.94,17.92,17.93,36289.0,17.94,17.94,17.92,17.93,36289.0
2022-09-13 14:40:00,17.93,17.94,17.91,17.91,81342.0,17.93,17.94,17.91,17.91,81342.0
2022-09-13 14:45:00,17.91,17.92,17.9,17.91,51811.0,17.91,17.92,17.9,17.91,51811.0
2022-09-13 14:50:00,17.91,17.92,17.89,17.89,110356.0,17.91,17.92,17.89,17.89,110356.0
2022-09-13 14:55:00,17.89,17.92,17.89,17.91,140127.0,17.89,17.92,17.89,17.91,140127.0
2022-09-13 15:00:00,17.91,17.92,17.88,17.89,158603.0,17.91,17.92,17.88,17.89,158603.0
2022-09-13 15:05:00,17.89,17.91,17.89,17.9,166203.0,17.89,17.91,17.89,17.9,166203.0
2022-09-13 15:10:00,17.89,17.9,17.86,17.87,75943.0,17.89,17.9,17.86,17.87,75943.0
2022-09-13 15:15:00,17.87,17.88,17.85,17.85,189439.0,17.87,17.88,17.85,17.85,189439.0
2022-09-13 15:20:00,17.86,17.87,17.85,17.85,47487.0,17.86,17.87,17.85,17.85,47487.0
2022-09-13 15:25:00,17.86,17.86,17.85,17.85,31676.0,17.86,17.86,17.85,17.85,31676.0
2022-09-13 15:30:00,17.86,17.86,17.83,17.84,116364.0,17.86,17.86,17.83,17.84,116364.0
2022-09-13 15:35:00,17.84,17.84,17.82,17.83,83299.0,17.84,17.84,17.82,17.83,83299.0
2022-09-13 15:40:00,17.83,17.84,17.82,17.83,907459.0,17.83,17.84,17.82,17.83,907459.0
2022-09-13 15:45:00,17.82,17.83,17.82,17.82,278011.0,17.82,17.83,17.82,17.82,278011.0
2022-09-13 15:50:00,17.83,17.84,17.82,17.83,567238.0,17.83,17.84,17.82,17.83,567238.0
2022-09-13 15:55:00,17.83,17.85,17.82,17.84,733439.0,17.83,17.85,17.82,17.84,733439.0
2022-09-14 09:30:00,18.06,18.07,18.02,18.02,313375.0,18.06,18.07,18.02,18.02,313375.0
2022-09-14 09:35:00,18.01,18.04,18.01,18.02,259628.0,18.01,18.04,18.01,18.02,259628.0
2022-09-14 09:40:00,18.01,18.04,17.97,18.04,148580.0,18.01,18.04,17.97,18.04,148580.0
2022-09-14 09:45:00,18.05,18.07,18.03,18.05,267064.0,18.05,18.07,18.03,18.05,267064.0
2022-09-14 09:50:00,18.05,18.08,18.04,18.05,197605.0,18.05,18.08,18.04,18.05,197605.0
2022-09-14 09:55:00,18.06,18.09,18.04,18.06,207483.0,18.06,18.09,18.04,18.06,207483.0
2022-09-14 10:00:00,18.06,18.07,18.03,18.04,469188.0,18.06,18.07,18.03,18.04,469188.0
2022-09-14 10:05:00,18.05,18.09,18.03,18.07,292946.0,18.05,18.09,18.03,18.07,292946.0
2022-09-14 10:10:00,18.08,18.11,18.05,18.06,250889.0,18.08,18.11,18.05,18.06,250889.0
2022-09-14 10:15:00,18.06,18.08,18.03,18.05,220687.0,18.06,18.08,18.03,18.05,220687.0
2022-09-14 10:20:00,18.05,18.06,18.02,18.04,81344.0,18.05,18.06,18.02,18.04,81344.0
2022-09-14 10:25:00,18.04,18.04,17.99,18.0,184003.0,18.04,18.04,17.99,18.0,184003.0
2022-09-14 10:30:00,18.0,18.04,18.0,18.04,165284.0,18.0,18.04,18.0,18.04,165284.0
2022-09-14 10:35:00,18.04,18.07,18.02,18.06,91800.0,18.04,18.07,18.02,18.06,91800.0
2022-09-14 10:40:00,18.06,18.07,18.04,18.07,92715.0,18.06,18.07,18.04,18.07,92715.0
2022-09-14 10:45:00,18.07,18.09,18.05,18.07,148362.0,18.07,18.09,18.05,18.07,148362.0
2022-09-14 10:50:00,18.07,18.12,18.06,18.11,222603.0,18.07,18.12,18.06,18.11,222603.0
2022-09-14 10:55:00,18.11,18.12,18.09,18.11,136655.0,18.11,18.12,18.09,18.11,136655.0
2022-09-14 11:00:00,18.11,18.12,18.09,18.11,137600.0,18.11,18.12,18.09,18.11,137600.0
2022-09-14 11:05:00,18.11,18.13,18.1,18.11,209482.0,18.11,18.13,18.1,18.11,209482.0
2022-09-14 11:10:00,18.11,18.13,18.11,18.12,102366.0,18.11,18.13,18.11,18.12,102366.0
2022-09-14 11:15:00,18.13,18.15,18.12,18.14,215559.0,18.13,18.15,18.12,18.14,215559.0
2022-09-14 11:20:00,18.14,18.15,18.12,18.14,150437.0,18.14,18.15,18.12,18.14,150437.0
2022-09-14 11:25:00,18.13,18.14,18.07,18.07,240284.0,18.13,18.14,18.07,18.07,240284.0
2022-09-14 11:30:00,18.08,18.09,18.06,18.07,194517.0,18.08,18.09,18.06,18.07,194517.0
2022-09-14 11:35:00,18.07,18.09,18.07,18.09,58504.0,18.07,18.09,18.07,18.09,58504.0
2022-09-14 11:40:00,18.09,18.12,18.08,18.11,71465.0,18.09,18.12,18.08,18.11,71465.0
2022-09-14 11:45:00,18.12,18.13,18.1,18.1,88032.0,18.12,18.13,18.1,18.1,88032.0
2022-09-14 11:50:00,18.1,18.11,18.08,18.09,135183.0,18.1,18.11,18.08,18.09,135183.0
2022-09-14 11:55:00,18.1,18.1,18.08,18.1,122605.0,18.1,18.1,18.08,18.1,122605.0
2022-09-14 12:00:00,18.1,18.11,18.07,18.08,107248.0,18.1,18.11,18.07,18.08,107248.0
2022-09-14 12:05:00,18.08,18.11,18.08,18.11,132579.0,18.08,18.11,18.08,18.11,132579.0
2022-09-14 12:10:00,18.1,18.12,18.09,18.12,64678.0,18.1,18.12,18.09,18.12,64678.0
2022-09-14 12:15:00,18.12,18.13,18.11,18.11,158691.0,18.12,18.13,18.11,18.11,158691.0
2022-09-14 12:20:00,18.11,18.11,18.07,18.07,60837.0,18.11,18.11,18.07,18.07,60837.0
2022-09-14 12:25:00,18.08,18.08,18.05,18.05,113090.0,18.08,18.08,18.05,18.05,113090.0
2022-09-14 12:30:00,18.05,18.07,18.05,18.05,31248.0,18.05,18.07,18.05,18.05,31248.0
2022-09-14 12:35:00,18.05,18.07,18.05,18.07,27901.0,18.05,18.07,18.05,18.07,27901.0
2022-09-14 12:40:00,18.07,18.08,18.06,18.07,46941.0,18.07,18.08,18.06,18.07,46941.0
2022-09-14 12:45:00,18.07,18.07,18.05,18.05,42659.0,18.07,18.07,18.05,18.05,42659.0
2022-09-14 12:50:00,18.05,18.07,18.04,18.05,76388.0,18.05,18.07,18.04,18.05,76388.0
2022-09-14 12:55:00,18.05,18.06,18.04,18.04,58473.0,18.05,18.06,18.04,18.04,58473.0
2022-09-14 13:00:00,18.05,18.07,18.03,18.04,75814.0,18.05,18.07,18.03,18.04,75814.0
2022-09-14 13:05:00,18.03,18.04,18.01,18.02,64959.0,18.03,18.04,18.01,18.02,64959.0
2022-09-14 13:10:00,18.02,18.04,18.01,18.03,81175.0,18.02,18.04,18.01,18.03,81175.0
2022-09-14 13:15:00,18.04,18.05,18.03,18.04,111395.0,18.04,18.05,18.03,18.04,111395.0
2022-09-14 13:20:00,18.05,18.06,18.03,18.05,136723.0,18.05,18.06,18.03,18.05,136723.0
2022-09-14 13:25:00,18.05,18.06,18.04,18.05,34491.0,18.05,18.06,18.04,18.05,34491.0
2022-09-14 13:30:00,18.06,18.07,18.04,18.05,50684.0,18.06,18.07,18.04,18.05,50684.0
2022-09-14 13:35:00,18.05,18.05,18.04,18.05,22451.0,18.05,18.05,18.04,18.05,22451.0
2022-09-14 13:40:00,18.04,18.06,18.03,18.05,62551.0,18.04,18.06,18.03,18.05,62551.0
2022-09-14 13:45:00,18.05,18.06,18.01,18.04,79953.0,18.05,18.06,18.01,18.04,79953.0
2022-09-14 13:50:00,18.04,18.07,18.04,18.05,56212.0,18.04,18.07,18.04,18.05,56212.0
2022-09-14 13:55:00,18.05,18.06,18.03,18.04,130854.0,18.05,18.06,18.03,18.04,130854.0
2022-09-14 14:00:00,18.04,18.04,18.02,18.03,106883.0,18.04,18.04,18.02,18.03,106883.0
2022-09-14 14:05:00,18.03,18.05,18.02,18.03,56509.0,18.03,18.05,18.02,18.03,56509.0
2022-09-14 14:10:00,18.02,18.04,18.01,18.03,105585.0,18.02,18.04,18.01,18.03,105585.0
2022-09-14 14:15:00,18.04,18.04,18.03,18.04,76012.0,18.04,18.04,18.03,18.04,76012.0
2022-09-14 14:20:00,18.03,18.04,18.03,18.04,35951.0,18.03,18.04,18.03,18.04,35951.0
2022-09-14 14:25:00,18.04,18.04,18.03,18.04,32820.0,18.04,18.04,18.03,18.04,32820.0
2022-09-14 14:30:00,18.04,18.06,18.03,18.06,78847.0,18.04,18.06,18.03,18.06,78847.0
2022-09-14 14:35:00,18.06,18.08,18.05,18.07,138991.0,18.06,18.08,18.05,18.07,138991.0
2022-09-14 14:40:00,18.07,18.09,18.06,18.07,58429.0,18.07,18.09,18.06,18.07,58429.0
2022-09-14 14:45:00,18.07,18.07,18.05,18.07,119143.0,18.07,18.07,18.05,18.07,119143.0
2022-09-14 14:50:00,18.07,18.07,18.02,18.03,635940.0,18.07,18.07,18.02,18.03,635940.0
2022-09-14 14:55:00,18.03,18.03,18.01,18.01,39880.0,18.03,18.03,18.01,18.01,39880.0
2022-09-14 15:00:00,18.01,18.01,17.98,17.99,130489.0,18.01,18.01,17.98,17.99,130489.0
2022-09-14 15:05:00,17.99,18.02,17.99,18.01,215329.0,17.99,18.02,17.99,18.01,215329.0
2022-09-14 15:10:00,18.01,18.01,17.97,17.97,134734.0,18.01,18.01,17.97,17.97,134734.0
2022-09-14 15:15:00,17.97,17.97,17.93,17.94,829880.0,17.97,17.97,17.93,17.94,829880.0
2022-09-14 15:20:00,17.93,17.96,17.93,17.96,59820.0,17.93,17.96,17.93,17.96,59820.0
2022-09-14 15:25:00,17.96,17.97,17.94,17.96,149195.0,17.96,17.97,17.94,17.96,149195.0
2022-09-14 15:30:00,17.96,17.97,17.92,17.94,145377.0,17.96,17.97,17.92,17.94,145377.0
2022-09-14 15:35:00,17.94,17.95,17.93,17.95,192258.0,17.94,17.95,17.93,17.95,192258.0
2022-09-14 15:40:00,17.94,17.99,17.94,17.98,287463.0,17.94,17.99,17.94,17.98,287463.0
2022-09-14 15:45:00,17.98,18.01,17.98,18.01,227691.0,17.98,18.01,17.98,18.01,227691.0
2022-09-14 15:50:00,18.01,18.03,18.01,18.02,228437.0,18.01,18.03,18.01,18.02,228437.0
2022-09-14 15:55:00,18.02,18.02,18.0,18.0,732673.0,18.02,18.02,18.0,18.0,732673.0
2022-09-15 09:30:00,17.86,17.89,17.86,17.88,398549.0,17.86,17.89,17.86,17.88,398549.0
2022-09-15 09:35:00,17.88,17.89,17.84,17.84,517563.0,17.88,17.89,17.84,17.84,517563.0
2022-09-15 09:40:00,17.84,17.93,17.83,17.92,204034.0,17.84,17.93,17.83,17.92,204034.0
2022-09-15 09:45:00,17.92,18.0,17.92,18.0,386172.0,17.92,18.0,17.92,18.0,386172.0
2022-09-15 09:50:00,18.0,18.02,17.96,17.99,635104.0,18.0,18.02,17.96,17.99,635104.0
2022-09-15 09:55:00,17.98,18.03,17.98,18.03,460116.0,17.98,18.03,17.98,18.03,460116.0
2022-09-15 10:00:00,18.02,18.05,18.0,18.02,365441.0,18.02,18.05,18.0,18.02,365441.0
2022-09-15 10:05:00,18.02,18.03,18.0,18.0,89912.0,18.02,18.03,18.0,18.0,89912.0
2022-09-15 10:10:00,18.0,18.0,17.97,17.99,265813.0,18.0,18.0,17.97,17.99,265813.0
2022-09-15 10:15:00,17.99,18.05,17.98,18.01,144047.0,17.99,18.05,17.98,18.01,144047.0
2022-09-15 10:20:00,18.01,18.02,17.97,18.0,99011.0,18.01,18.02,17.97,18.0,99011.0
2022-09-15 10:25:00,17.99,18.0,17.95,17.95,70362.0,17.99,18.0,17.95,17.95,70362.0
2022-09-15 10:30:00,17.95,17.99,17.94,17.95,194535.0,17.95,17.99,17.94,17.95,194535.0
2022-09-15 10:35:00,17.96,17.97,17.93,17.94,134241.0,17.96,17.97,17.93,17.94,134241.0
2022-09-15 10:40:00,17.94,17.94,17.9,17.91,157302.0,17.94,17.94,17.9,17.91,157302.0
2022-09-15 10:45:00,17.91,17.92,17.81,17.82,540125.0,17.91,17.92,17.81,17.82,540125.0
2022-09-15 10:50:00,17.82,17.82,17.7,17.73,818989.0,17.82,17.82,17.7,17.73,818989.0
2022-09-15 10:55:00,17.74,17.76,17.61,17.67,525675.0,17.74,17.76,17.61,17.67,525675.0
2022-09-15 11:00:00,17.67,17.72,17.63,17.71,541428.0,17.67,17.72,17.63,17.71,541428.0
2022-09-15 11:05:00,17.71,17.71,17.64,17.65,178383.0,17.71,17.71,17.64,17.65,178383.0
2022-09-15 11:10:00,17.64,17.67,17.62,17.66,336484.0,17.64,17.67,17.62,17.66,336484.0
2022-09-15 11:15:00,17.65,17.68,17.62,17.68,287879.0,17.65,17.68,17.62,17.68,287879.0
2022-09-15 11:20:00,17.67,17.69,17.66,17.68,160627.0,17.67,17.69,17.66,17.68,160627.0
2022-09-15 11:25:00,17.68,17.73,17.67,17.72,232377.0,17.68,17.73,17.67,17.72,232377.0
2022-09-15 11:30:00,17.72,17.73,17.69,17.71,117260.0,17.72,17.73,17.69,17.71,117260.0
2022-09-15 11:35:00,17.7,17.71,17.68,17.7,147183.0,17.7,17.71,17.68,17.7,147183.0
2022-09-15 11:40:00,17.69,17.73,17.69,17.72,123771.0,17.69,17.73,17.69,17.72,123771.0
2022-09-15 11:45:00,17.72,17.72,17.7,17.71,79286.0,17.72,17.72,17.7,17.71,79286.0
2022-09-15 11:50:00,17.71,17.72,17.69,17.7,72932.0,17.71,17.72,17.69,17.7,72932.0
2022-09-15 11:55:00,17.69,17.7,17.66,17.68,233497.0,17.69,17.7,17.66,17.68,233497.0
2022-09-15 12:00:00,17.68,17.7,17.67,17.69,125825.0,17.68,17.7,17.67,17.69,125825.0
2022-09-15 12:05:00,17.69,17.69,17.62,17.63,858647.0,17.69,17.69,17.62,17.63,858647.0
2022-09-15 12:10:00,17.63,17.67,17.62,17.65,230986.0,17.63,17.67,17.62,17.65,230986.0
2022-09-15 12:15:00,17.65,17.68,17.63,17.68,745488.0,17.65,17.68,17.63,17.68,745488.0
2022-09-15 12:20:00,17.68,17.71,17.68,17.7,79110.0,17.68,17.71,17.68,17.7,79110.0
2022-09-15 12:25:00,17.7,17.71,17.69,17.69,44828.0,17.7,17.71,17.69,17.69,44828.0
2022-09-15 12:30:00,17.69,17.75,17.69,17.74,62918.0,17.69,17.75,17.69,17.74,62918.0
2022-09-15 12:35:00,17.75,17.75,17.73,17.75,71807.0,17.75,17.75,17.73,17.75,71807.0
2022-09-15 12:40:00,17.76,17.76,17.74,17.75,22620.0,17.76,17.76,17.74,17.75,22620.0
2022-09-15 12:45:00,17.75,17.75,17.72,17.73,292749.0,17.75,17.75,17.72,17.73,292749.0
2022-09-15 12:50:00,17.73,17.76,17.73,17.75,87003.0,17.73,17.76,17.73,17.75,87003.0
2022-09-15 12:55:00,17.75,17.76,17.74,17.76,135560.0,17.75,17.76,17.74,17.76,135560.0
2022-09-15 13:00:00,17.76,17.8,17.75,17.79,136965.0,17.76,17.8,17.75,17.79,136965.0
2022-09-15 13:05:00,17.78,17.79,17.75,17.76,84884.0,17.78,17.79,17.75,17.76,84884.0
2022-09-15 13:10:00,17.77,17.77,17.75,17.76,40499.0,17.77,17.77,17.75,17.76,40499.0
2022-09-15 13:15:00,17.75,17.79,17.75,17.78,53212.0,17.75,17.79,17.75,17.78,53212.0
2022-09-15 13:20:00,17.79,17.79,17.77,17.77,80478.0,17.79,17.79,17.77,17.77,80478.0
2022-09-15 13:25:00,17.76,17.78,17.75,17.78,44154.0,17.76,17.78,17.75,17.78,44154.0
2022-09-15 13:30:00,17.77,17.78,17.76,17.77,63839.0,17.77,17.78,17.76,17.77,63839.0
2022-09-15 13:35:00,17.78,17.78,17.76,17.77,137983.0,17.78,17.78,17.76,17.77,137983.0
2022-09-15 13:40:00,17.77,17.77,17.74,17.75,51341.0,17.77,17.77,17.74,17.75,51341.0
2022-09-15 13:45:00,17.75,17.75,17.73,17.73,100728.0,17.75,17.75,17.73,17.73,100728.0
2022-09-15 13:50:00,17.73,17.73,17.71,17.72,36672.0,17.73,17.73,17.71,17.72,36672.0
2022-09-15 13:55:00,17.72,17.73,17.72,17.73,32522.0,17.72,17.73,17.72,17.73,32522.0
2022-09-15 14:00:00,17.73,17.73,17.69,17.71,88091.0,17.73,17.73,17.69,17.71,88091.0
2022-09-15 14:05:00,17.71,17.72,17.7,17.71,40486.0,17.71,17.72,17.7,17.71,40486.0
2022-09-15 14:10:00,17.71,17.72,17.7,17.7,22955.0,17.71,17.72,17.7,17.7,22955.0
2022-09-15 14:15:00,17.71,17.72,17.7,17.72,30217.0,17.71,17.72,17.7,17.72,30217.0
2022-09-15 14:20:00,17.72,17.72,17.71,17.72,41428.0,17.72,17.72,17.71,17.72,41428.0
2022-09-15 14:25:00,17.72,17.72,17.7,17.72,91240.0,17.72,17.72,17.7,17.72,91240.0
2022-09-15 14:30:00,17.72,17.75,17.72,17.72,77263.0,17.72,17.75,17.72,17.72,77263.0
2022-09-15 14:35:00,17.71,17.72,17.68,17.69,45910.0,17.71,17.72,17.68,17.69,45910.0
2022-09-15 14:40:00,17.7,17.7,17.68,17.7,129283.0,17.7,17.7,17.68,17.7,129283.0
2022-09-15 14:45:00,17.69,17.7,17.68,17.68,31571.0,17.69,17.7,17.68,17.68,31571.0
2022-09-15 14:50:00,17.69,17.7,17.66,17.68,144927.0,17.69,17.7,17.66,17.68,144927.0
2022-09-15 14:55:00,17.68,17.68,17.66,17.66,24663.0,17.68,17.68,17.66,17.66,24663.0
2022-09-15 15:00:00,17.67,17.67,17.65,17.67,155172.0,17.67,17.67,17.65,17.67,155172.0
2022-09-15 15:05:00,17.66,17.68,17.64,17.65,117656.0,17.66,17.68,17.64,17.65,117656.0
2022-09-15 15:10:00,17.65,17.65,17.63,17.64,71997.0,17.65,17.65,17.63,17.64,71997.0
2022-09-15 15:15:00,17.65,17.66,17.64,17.64,84992.0,17.65,17.66,17.64,17.64,84992.0
2022-09-15 15:20:00,17.65,17.66,17.63,17.66,112924.0,17.65,17.66,17.63,17.66,112924.0
2022-09-15 15:25:00,17.66,17.66,17.63,17.63,37294.0,17.66,17.66,17.63,17.63,37294.0
2022-09-15 15:30:00,17.63,17.64,17.63,17.64,61374.0,17.63,17.64,17.63,17.64,61374.0
2022-09-15 15:35:00,17.64,17.65,17.63,17.64,74503.0,17.64,17.65,17.63,17.64,74503.0
2022-09-15 15:40:00,17.65,17.66,17.64,17.66,91142.0,17.65,17.66,17.64,17.66,91142.0
2022-09-15 15:45:00,17.66,17.67,17.64,17.64,317738.0,17.66,17.67,17.64,17.64,317738.0
2022-09-15 15:50:00,17.65,17.67,17.65,17.66,691337.0,17.65,17.67,17.65,17.66,691337.0
2022-09-15 15:55:00,17.66,17.66,17.64,17.64,602586.0,17.66,17.66,17.64,17.64,602586.0
2022-09-16 09:30:00,17.57,17.58,17.49,17.5,892265.0,17.57,17.58,17.49,17.5,892265.0
2022-09-16 09:35:00,17.49,17.51,17.45,17.49,611037.0,17.49,17.51,17.45,17.49,611037.0
2022-09-16 09:40:00,17.49,17.5,17.45,17.48,479234.0,17.49,17.5,17.45,17.48,479234.0
2022-09-16 09:45:00,17.47,17.55,17.47,17.54,463466.0,17.47,17.55,17.47,17.54,463466.0
2022-09-16 09:50:00,17.55,17.59,17.54,17.55,387901.0,17.55,17.59,17.54,17.55,387901.0
2022-09-16 09:55:00,17.55,17.66,17.55,17.63,589115.0,17.55,17.66,17.55,17.63,589115.0
2022-09-16 10:00:00,17.64,17.71,17.62,17.65,1142073.0,17.64,17.71,17.62,17.65,1142073.0
2022-09-16 10:05:00,17.65,17.75,17.63,17.73,819330.0,17.65,17.75,17.63,17.73,819330.0
2022-09-16 10:10:00,17.73,17.86,17.73,17.83,626655.0,17.73,17.86,17.73,17.83,626655.0
2022-09-16 10:15:00,17.83,17.88,17.82,17.84,293510.0,17.83,17.88,17.82,17.84,293510.0
2022-09-16 10:20:00,17.83,17.88,17.8,17.86,238534.0,17.83,17.88,17.8,17.86,238534.0
2022-09-16 10:25:00,17.86,17.93,17.85,17.9,228949.0,17.86,17.93,17.85,17.9,228949.0
2022-09-16 10:30:00,17.9,17.96,17.89,17.92,1389033.0,17.9,17.96,17.89,17.92,1389033.0
2022-09-16 10:35:00,17.92,17.98,17.92,17.96,813110.0,17.92,17.98,17.92,17.96,813110.0
2022-09-16 10:40:00,17.96,17.99,17.92,17.93,291807.0,17.96,17.99,17.92,17.93,291807.0
2022-09-16 10:45:00,17.93,17.98,17.93,17.95,337281.0,17.93,17.98,17.93,17.95,337281.0
2022-09-16 10:50:00,17.95,17.95,17.91,17.91,258733.0,17.95,17.95,17.91,17.91,258733.0
2022-09-16 10:55:00,17.91,17.92,17.87,17.89,194002.0,17.91,17.92,17.87,17.89,194002.0
2022-09-16 11:00:00,17.89,17.91,17.87,17.88,142542.0,17.89,17.91,17.87,17.88,142542.0
2022-09-16 11:05:00,17.88,17.91,17.87,17.9,83774.0,17.88,17.91,17.87,17.9,83774.0
2022-09-16 11:10:00,17.9,17.9,17.86,17.87,108145.0,17.9,17.9,17.86,17.87,108145.0
2022-09-16 11:15:00,17.87,17.92,17.86,17.91,121453.0,17.87,17.92,17.86,17.91,121453.0
2022-09-16 11:20:00,17.91,17.91,17.86,17.88,130355.0,17.91,17.91,17.86,17.88,130355.0
2022-09-16 11:25:00,17.88,17.89,17.86,17.87,34568.0,17.88,17.89,17.86,17.87,34568.0
2022-09-16 11:30:00,17.87,17.89,17.86,17.88,102761.0,17.87,17.89,17.86,17.88,102761.0
2022-09-16 11:35:00,17.88,17.89,17.84,17.84,95375.0,17.88,17.89,17.84,17.84,95375.0
2022-09-16 11:40:00,17.85,17.85,17.82,17.82,89138.0,17.85,17.85,17.82,17.82,89138.0
2022-09-16 11:45:00,17.82,17.83,17.8,17.82,78468.0,17.82,17.83,17.8,17.82,78468.0
2022-09-16 11:50:00,17.83,17.84,17.81,17.84,75727.0,17.83,17.84,17.81,17.84,75727.0
2022-09-16 11:55:00,17.83,17.85,17.82,17.84,37843.0,17.83,17.85,17.82,17.84,37843.0
2022-09-16 12:00:00,17.83,17.84,17.82,17.83,77345.0,17.83,17.84,17.82,17.83,77345.0
2022-09-16 12:05:00,17.84,17.85,17.83,17.83,56899.0,17.84,17.85,17.83,17.83,56899.0
2022-09-16 12:10:00,17.82,17.85,17.82,17.84,85143.0,17.82,17.85,17.82,17.84,85143.0
2022-09-16 12:15:00,17.84,17.84,17.81,17.82,92251.0,17.84,17.84,17.81,17.82,92251.0
2022-09-16 12:20:00,17.83,17.84,17.81,17.82,47173.0,17.83,17.84,17.81,17.82,47173.0
2022-09-16 12:25:00,17.82,17.83,17.81,17.82,100713.0,17.82,17.83,17.81,17.82,100713.0
2022-09-16 12:30:00,17.81,17.82,17.8,17.8,134214.0,17.81,17.82,17.8,17.8,134214.0
2022-09-16 12:35:00,17.8,17.82,17.8,17.82,131556.0,17.8,17.82,17.8,17.82,131556.0
2022-09-16 12:40:00,17.81,17.83,17.81,17.82,28717.0,17.81,17.83,17.81,17.82,28717.0
2022-09-16 12:45:00,17.82,17.83,17.81,17.83,44980.0,17.82,17.83,17.81,17.83,44980.0
2022-09-16 12:50:00,17.83,17.84,17.82,17.82,63438.0,17.83,17.84,17.82,17.82,63438.0
2022-09-16 12:55:00,17.82,17.83,17.81,17.82,14394.0,17.82,17.83,17.81,17.82,14394.0
2022-09-16 13:00:00,17.81,17.82,17.8,17.82,37056.0,17.81,17.82,17.8,17.82,37056.0
2022-09-16 13:05:00,17.82,17.84,17.81,17.82,32881.0,17.82,17.84,17.81,17.82,32881.0
2022-09-16 13:10:00,17.83,17.86,17.83,17.86,49429.0,17.83,17.86,17.83,17.86,49429.0
2022-09-16 13:15:00,17.86,17.87,17.85,17.87,119559.0,17.86,17.87,17.85,17.87,119559.0
2022-09-16 13:20:00,17.86,17.87,17.84,17.84,39561.0,17.86,17.87,17.84,17.84,39561.0
2022-09-16 13:25:00,17.85,17.85,17.83,17.85,58703.0,17.85,17.85,17.83,17.85,58703.0
2022-09-16 13:30:00,17.85,17.88,17.84,17.86,82203.0,17.85,17.88,17.84,17.86,82203.0
2022-09-16 13:35:00,17.86,17.88,17.86,17.87,81563.0,17.86,17.88,17.86,17.87,81563.0
2022-09-16 13:40:00,17.87,17.88,17.85,17.86,84804.0,17.87,17.88,17.85,17.86,84804.0
2022-09-16 13:45:00,17.85,17.86,17.84,17.84,29180.0,17.85,17.86,17.84,17.84,29180.0
2022-09-16 13:50:00,17.84,17.85,17.83,17.84,49599.0,17.84,17.85,17.83,17.84,49599.0
2022-09-16 13:55:00,17.84,17.85,17.83,17.84,32128.0,17.84,17.85,17.83,17.84,32128.0
2022-09-16 14:00:00,17.85,17.88,17.84,17.88,96989.0,17.85,17.88,17.84,17.88,96989.0
2022-09-16 14:05:00,17.88,17.89,17.87,17.88,67533.0,17.88,17.89,17.87,17.88,67533.0
2022-09-16 14:10:00,17.87,17.89,17.87,17.88,105416.0,17.87,17.89,17.87,17.88,105416.0
2022-09-16 14:15:00,17.88,17.9,17.87,17.89,75485.0,17.88,17.9,17.87,17.89,75485.0
2022-09-16 14:20:00,17.89,17.92,17.89,17.91,122733.0,17.89,17.92,17.89,17.91,122733.0
2022-09-16 14:25:00,17.91,17.94,17.91,17.93,162180.0,17.91,17.94,17.91,17.93,162180.0
2022-09-16 14:30:00,17.92,17.95,17.92,17.95,197599.0,17.92,17.95,17.92,17.95,197599.0
2022-09-16 14:35:00,17.95,17.96,17.94,17.96,80164.0,17.95,17.96,17.94,17.96,80164.0
2022-09-16 14:40:00,17.95,17.97,17.94,17.96,56263.0,17.95,17.97,17.94,17.96,56263.0
2022-09-16 14:45:00,17.96,17.98,17.96,17.98,83609.0,17.96,17.98,17.96,17.98,83609.0
2022-09-16 14:50:00,17.97,18.0,17.95,18.0,315950.0,17.97,18.0,17.95,18.0,315950.0
2022-09-16 14:55:00,18.0,18.02,17.99,18.02,442822.0,18.0,18.02,17.99,18.02,442822.0
2022-09-16 15:00:00,18.01,18.03,18.0,18.02,258787.0,18.01,18.03,18.0,18.02,258787.0
2022-09-16 15:05:00,18.02,18.08,18.01,18.05,471128.0,18.02,18.08,18.01,18.05,471128.0
2022-09-16 15:10:00,18.05,18.05,18.01,18.03,144316.0,18.05,18.05,18.01,18.03,144316.0
2022-09-16 15:15:00,18.02,18.03,18.0,18.01,309434.0,18.02,18.03,18.0,18.01,309434.0
2022-09-16 15:20:00,18.01,18.02,18.0,18.01,157866.0,18.01,18.02,18.0,18.01,157866.0
2022-09-16 15:25:00,18.01,18.02,17.99,18.01,135387.0,18.01,18.02,17.99,18.01,135387.0
2022-09-16 15:30:00,18.0,18.01,17.99,18.0,222466.0,18.0,18.01,17.99,18.0,222466.0
2022-09-16 15:35:00,18.0,18.03,17.99,18.02,491046.0,18.0,18.03,17.99,18.02,491046.0
2022-09-16 15:40:00,18.03,18.04,18.02,18.03,148777.0,18.03,18.04,18.02,18.03,148777.0
2022-09-16 15:45:00,18.03,18.03,18.0,18.02,1066534.0,18.03,18.03,18.0,18.02,1066534.0
2022-09-16 15:50:00,18.02,18.03,18.0,18.01,249573.0,18.02,18.03,18.0,18.01,249573.0
2022-09-16 15:55:00,18.01,18.01,17.99,17.99,591450.0,18.01,18.01,17.99,17.99,591450.0
2022-09-19 09:30:00,17.72,17.82,17.7,17.82,468462.0,17.72,17.82,17.7,17.82,468462.0
2022-09-19 09:35:00,17.82,17.85,17.79,17.82,311129.0,17.82,17.85,17.79,17.82,311129.0
2022-09-19 09:40:00,17.82,17.86,17.81,17.84,325091.0,17.82,17.86,17.81,17.84,325091.0
2022-09-19 09:45:00,17.84,17.92,17.84,17.86,462411.0,17.84,17.92,17.84,17.86,462411.0
2022-09-19 09:50:00,17.87,17.91,17.86,17.89,439136.0,17.87,17.91,17.86,17.89,439136.0
2022-09-19 09:55:00,17.9,17.91,17.83,17.84,451921.0,17.9,17.91,17.83,17.84,451921.0
2022-09-19 10:00:00,17.84,17.85,17.8,17.82,394270.0,17.84,17.85,17.8,17.82,394270.0
2022-09-19 10:05:00,17.82,17.85,17.8,17.82,456112.0,17.82,17.85,17.8,17.82,456112.0
2022-09-19 10:10:00,17.82,17.89,17.82,17.87,368394.0,17.82,17.89,17.82,17.87,368394.0
2022-09-19 10:15:00,17.88,17.88,17.82,17.84,133605.0,17.88,17.88,17.82,17.84,133605.0
2022-09-19 10:20:00,17.84,17.87,17.81,17.87,291630.0,17.84,17.87,17.81,17.87,291630.0
2022-09-19 10:25:00,17.87,17.9,17.86,17.89,682999.0,17.87,17.9,17.86,17.89,682999.0
2022-09-19 10:30:00,17.89,17.91,17.87,17.91,277357.0,17.89,17.91,17.87,17.91,277357.0
2022-09-19 10:35:00,17.91,17.97,17.9,17.92,601787.0,17.91,17.97,17.9,17.92,601787.0
2022-09-19 10:40:00,17.93,17.97,17.93,17.97,216909.0,17.93,17.97,17.93,17.97,216909.0
2022-09-19 10:45:00,17.96,17.97,17.93,17.96,335776.0,17.96,17.97,17.93,17.96,335776.0
2022-09-19 10:50:00,17.95,17.96,17.92,17.93,370037.0,17.95,17.96,17.92,17.93,370037.0
2022-09-19 10:55:00,17.93,17.95,17.89,17.89,93251.0,17.93,17.95,17.89,17.89,93251.0
2022-09-19 11:00:00,17.9,17.96,17.89,17.91,334950.0,17.9,17.96,17.89,17.91,334950.0
2022-09-19 11:05:00,17.91,17.93,17.91,17.92,68610.0,17.91,17.93,17.91,17.92,68610.0
2022-09-19 11:10:00,17.92,17.94,17.9,17.92,120746.0,17.92,17.94,17.9,17.92,120746.0
2022-09-19 11:15:00,17.92,17.94,17.91,17.92,70322.0,17.92,17.94,17.91,17.92,70322.0
2022-09-19 11:20:00,17.91,17.92,17.88,17.91,223847.0,17.91,17.92,17.88,17.91,223847.0
2022-09-19 11:25:00,17.91,17.91,17.88,17.89,58244.0,17.91,17.91,17.88,17.89,58244.0
2022-09-19 11:30:00,17.89,17.89,17.86,17.86,127859.0,17.89,17.89,17.86,17.86,127859.0
2022-09-19 11:35:00,17.86,17.87,17.85,17.85,97052.0,17.86,17.87,17.85,17.85,97052.0
2022-09-19 11:40:00,17.85,17.86,17.85,17.85,15100.0,17.85,17.86,17.85,17.85,15100.0
2022-09-19 11:45:00,17.86,17.86,17.83,17.84,92356.0,17.86,17.86,17.83,17.84,92356.0
2022-09-19 11:50:00,17.85,17.87,17.84,17.84,46566.0,17.85,17.87,17.84,17.84,46566.0
2022-09-19 11:55:00,17.85,17.85,17.82,17.83,51621.0,17.85,17.85,17.82,17.83,51621.0
2022-09-19 12:00:00,17.83,17.85,17.82,17.85,46546.0,17.83,17.85,17.82,17.85,46546.0
2022-09-19 12:05:00,17.85,17.86,17.83,17.85,61441.0,17.85,17.86,17.83,17.85,61441.0
2022-09-19 12:10:00,17.85,17.87,17.84,17.87,52446.0,17.85,17.87,17.84,17.87,52446.0
2022-09-19 12:15:00,17.86,17.88,17.86,17.87,132473.0,17.86,17.88,17.86,17.87,132473.0
2022-09-19 12:20:00,17.86,17.87,17.85,17.86,40204.0,17.86,17.87,17.85,17.86,40204.0
2022-09-19 12:25:00,17.85,17.86,17.83,17.84,34319.0,17.85,17.86,17.83,17.84,34319.0
2022-09-19 12:30:00,17.83,17.86,17.83,17.86,67418.0,17.83,17.86,17.83,17.86,67418.0
2022-09-19 12:35:00,17.85,17.86,17.83,17.84,67395.0,17.85,17.86,17.83,17.84,67395.0
2022-09-19 12:40:00,17.85,17.86,17.84,17.85,44308.0,17.85,17.86,17.84,17.85,44308.0
2022-09-19 12:45:00,17.85,17.86,17.84,17.85,42006.0,17.85,17.86,17.84,17.85,42006.0
2022-09-19 12:50:00,17.85,17.87,17.84,17.86,60453.0,17.85,17.87,17.84,17.86,60453.0
2022-09-19 12:55:00,17.86,17.86,17.84,17.85,43754.0,17.86,17.86,17.84,17.85,43754.0
2022-09-19 13:00:00,17.86,17.86,17.84,17.85,17645.0,17.86,17.86,17.84,17.85,17645.0
2022-09-19 13:05:00,17.85,17.87,17.84,17.86,27284.0,17.85,17.87,17.84,17.86,27284.0
2022-09-19 13:10:00,17.86,17.86,17.82,17.84,53476.0,17.86,17.86,17.82,17.84,53476.0
2022-09-19 13:15:00,17.83,17.83,17.82,17.83,36839.0,17.83,17.83,17.82,17.83,36839.0
2022-09-19 13:20:00,17.84,17.84,17.81,17.83,161834.0,17.84,17.84,17.81,17.83,161834.0
2022-09-19 13:25:00,17.83,17.83,17.81,17.83,78257.0,17.83,17.83,17.81,17.83,78257.0
2022-09-19 13:30:00,17.83,17.84,17.8,17.8,37285.0,17.83,17.84,17.8,17.8,37285.0
2022-09-19 13:35:00,17.81,17.81,17.8,17.8,55520.0,17.81,17.81,17.8,17.8,55520.0
2022-09-19 13:40:00,17.8,17.81,17.8,17.8,14951.0,17.8,17.81,17.8,17.8,14951.0
2022-09-19 13:45:00,17.81,17.82,17.8,17.81,93964.0,17.81,17.82,17.8,17.81,93964.0
2022-09-19 13:50:00,17.82,17.82,17.81,17.82,59098.0,17.82,17.82,17.81,17.82,59098.0
2022-09-19 13:55:00,17.82,17.82,17.81,17.81,54729.0,17.82,17.82,17.81,17.81,54729.0
2022-09-19 14:00:00,17.82,17.82,17.81,17.81,42297.0,17.82,17.82,17.81,17.81,42297.0
2022-09-19 14:05:00,17.82,17.82,17.81,17.82,30886.0,17.82,17.82,17.81,17.82,30886.0
2022-09-19 14:10:00,17.82,17.84,17.82,17.82,99996.0,17.82,17.84,17.82,17.82,99996.0
2022-09-19 14:15:00,17.83,17.83,17.81,17.82,15459.0,17.83,17.83,17.81,17.82,15459.0
2022-09-19 14:20:00,17.81,17.83,17.81,17.83,12362.0,17.81,17.83,17.81,17.83,12362.0
2022-09-19 14:25:00,17.83,17.85,17.82,17.84,48754.0,17.83,17.85,17.82,17.84,48754.0
2022-09-19 14:30:00,17.84,17.85,17.83,17.85,14450.0,17.84,17.85,17.83,17.85,14450.0
2022-09-19 14:35:00,17.84,17.88,17.84,17.88,28646.0,17.84,17.88,17.84,17.88,28646.0
2022-09-19 14:40:00,17.87,17.88,17.86,17.87,48673.0,17.87,17.88,17.86,17.87,48673.0
2022-09-19 14:45:00,17.86,17.88,17.86,17.88,27659.0,17.86,17.88,17.86,17.88,27659.0
2022-09-19 14:50:00,17.87,17.89,17.86,17.87,82424.0,17.87,17.89,17.86,17.87,82424.0
2022-09-19 14:55:00,17.87,17.89,17.86,17.89,20849.0,17.87,17.89,17.86,17.89,20849.0
2022-09-19 15:00:00,17.88,17.92,17.88,17.91,145958.0,17.88,17.92,17.88,17.91,145958.0
2022-09-19 15:05:00,17.92,17.93,17.91,17.93,96458.0,17.92,17.93,17.91,17.93,96458.0
2022-09-19 15:10:00,17.93,17.95,17.93,17.94,105557.0,17.93,17.95,17.93,17.94,105557.0
2022-09-19 15:15:00,17.94,17.95,17.93,17.95,41481.0,17.94,17.95,17.93,17.95,41481.0
2022-09-19 15:20:00,17.94,17.95,17.94,17.94,28867.0,17.94,17.95,17.94,17.94,28867.0
2022-09-19 15:25:00,17.95,17.95,17.94,17.94,26387.0,17.95,17.95,17.94,17.94,26387.0
2022-09-19 15:30:00,17.94,17.95,17.93,17.94,56649.0,17.94,17.95,17.93,17.94,56649.0
2022-09-19 15:35:00,17.94,17.96,17.93,17.95,54854.0,17.94,17.96,17.93,17.95,54854.0
2022-09-19 15:40:00,17.96,17.96,17.95,17.96,43424.0,17.96,17.96,17.95,17.96,43424.0
2022-09-19 15:45:00,17.96,18.0,17.95,17.97,367581.0,17.96,18.0,17.95,17.97,367581.0
2022-09-19 15:50:00,17.96,17.97,17.95,17.97,305649.0,17.96,17.97,17.95,17.97,305649.0
2022-09-19 15:55:00,17.96,17.99,17.96,17.98,290616.0,17.96,17.99,17.96,17.98,290616.0
2022-09-20 09:30:00,17.66,17.68,17.6,17.64,450166.0,17.66,17.68,17.6,17.64,450166.0
2022-09-20 09:35:00,17.63,17.64,17.57,17.58,237233.0,17.63,17.64,17.57,17.58,237233.0
2022-09-20 09:40:00,17.58,17.6,17.56,17.59,244572.0,17.58,17.6,17.56,17.59,244572.0
2022-09-20 09:45:00,17.59,17.66,17.59,17.64,435573.0,17.59,17.66,17.59,17.64,435573.0
2022-09-20 09:50:00,17.63,17.63,17.59,17.61,124362.0,17.63,17.63,17.59,17.61,124362.0
2022-09-20 09:55:00,17.62,17.68,17.61,17.64,217922.0,17.62,17.68,17.61,17.64,217922.0
2022-09-20 10:00:00,17.63,17.66,17.62,17.63,133809.0,17.63,17.66,17.62,17.63,133809.0
2022-09-20 10:05:00,17.64,17.7,17.62,17.68,264567.0,17.64,17.7,17.62,17.68,264567.0
2022-09-20 10:10:00,17.69,17.7,17.65,17.66,325565.0,17.69,17.7,17.65,17.66,325565.0
2022-09-20 10:15:00,17.66,17.69,17.65,17.67,232406.0,17.66,17.69,17.65,17.67,232406.0
2022-09-20 10:20:00,17.66,17.7,17.66,17.67,102115.0,17.66,17.7,17.66,17.67,102115.0
2022-09-20 10:25:00,17.68,17.7,17.66,17.68,218785.0,17.68,17.7,17.66,17.68,218785.0
2022-09-20 10:30:00,17.68,17.69,17.64,17.65,106858.0,17.68,17.69,17.64,17.65,106858.0
2022-09-20 10:35:00,17.65,17.65,17.59,17.61,133174.0,17.65,17.65,17.59,17.61,133174.0
2022-09-20 10:40:00,17.61,17.67,17.6,17.64,222224.0,17.61,17.67,17.6,17.64,222224.0
2022-09-20 10:45:00,17.64,17.66,17.63,17.65,247500.0,17.64,17.66,17.63,17.65,247500.0
2022-09-20 10:50:00,17.66,17.7,17.66,17.68,332603.0,17.66,17.7,17.66,17.68,332603.0
2022-09-20 10:55:00,17.69,17.7,17.67,17.67,231578.0,17.69,17.7,17.67,17.67,231578.0
2022-09-20 11:00:00,17.67,17.69,17.66,17.68,126686.0,17.67,17.69,17.66,17.68,126686.0
2022-09-20 11:05:00,17.68,17.73,17.67,17.73,198712.0,17.68,17.73,17.67,17.73,198712.0
2022-09-20 11:10:00,17.72,17.74,17.71,17.71,197694.0,17.72,17.74,17.71,17.71,197694.0
2022-09-20 11:15:00,17.71,17.72,17.7,17.71,110852.0,17.71,17.72,17.7,17.71,110852.0
2022-09-20 11:20:00,17.7,17.72,17.68,17.69,41762.0,17.7,17.72,17.68,17.69,41762.0
2022-09-20 11:25:00,17.69,17.7,17.68,17.69,24948.0,17.69,17.7,17.68,17.69,24948.0
2022-09-20 11:30:00,17.69,17.7,17.68,17.7,32580.0,17.69,17.7,17.68,17.7,32580.0
2022-09-20 11:35:00,17.69,17.7,17.67,17.69,91877.0,17.69,17.7,17.67,17.69,91877.0
2022-09-20 11:40:00,17.68,17.7,17.68,17.69,47082.0,17.68,17.7,17.68,17.69,47082.0
2022-09-20 11:45:00,17.69,17.7,17.68,17.69,51058.0,17.69,17.7,17.68,17.69,51058.0
2022-09-20 11:50:00,17.69,17.73,17.68,17.73,57266.0,17.69,17.73,17.68,17.73,57266.0
2022-09-20 11:55:00,17.73,17.73,17.71,17.71,54229.0,17.73,17.73,17.71,17.71,54229.0
2022-09-20 12:00:00,17.71,17.73,17.7,17.72,84801.0,17.71,17.73,17.7,17.72,84801.0
2022-09-20 12:05:00,17.71,17.72,17.7,17.7,12545.0,17.71,17.72,17.7,17.7,12545.0
2022-09-20 12:10:00,17.71,17.72,17.69,17.7,62272.0,17.71,17.72,17.69,17.7,62272.0
2022-09-20 12:15:00,17.7,17.7,17.69,17.69,12248.0,17.7,17.7,17.69,17.69,12248.0
2022-09-20 12:20:00,17.7,17.71,17.69,17.7,25085.0,17.7,17.71,17.69,17.7,25085.0
2022-09-20 12:25:00,17.69,17.7,17.68,17.69,94417.0,17.69,17.7,17.68,17.69,94417.0
2022-09-20 12:30:00,17.69,17.71,17.69,17.71,35629.0,17.69,17.71,17.69,17.71,35629.0
2022-09-20 12:35:00,17.7,17.71,17.69,17.71,28473.0,17.7,17.71,17.69,17.71,28473.0
2022-09-20 12:40:00,17.71,17.72,17.69,17.7,78280.0,17.71,17.72,17.69,17.7,78280.0
2022-09-20 12:45:00,17.7,17.72,17.69,17.71,33353.0,17.7,17.72,17.69,17.71,33353.0
2022-09-20 12:50:00,17.71,17.72,17.7,17.71,23193.0,17.71,17.72,17.7,17.71,23193.0
2022-09-20 12:55:00,17.71,17.73,17.71,17.72,26669.0,17.71,17.73,17.71,17.72,26669.0
2022-09-20 13:00:00,17.71,17.73,17.71,17.72,108436.0,17.71,17.73,17.71,17.72,108436.0
2022-09-20 13:05:00,17.71,17.73,17.7,17.72,57872.0,17.71,17.73,17.7,17.72,57872.0
2022-09-20 13:10:00,17.73,17.73,17.72,17.72,90970.0,17.73,17.73,17.72,17.72,90970.0
2022-09-20 13:15:00,17.72,17.72,17.71,17.71,53279.0,17.72,17.72,17.71,17.71,53279.0
2022-09-20 13:20:00,17.71,17.71,17.68,17.69,104390.0,17.71,17.71,17.68,17.69,104390.0
2022-09-20 13:25:00,17.69,17.69,17.66,17.66,56119.0,17.69,17.69,17.66,17.66,56119.0
2022-09-20 13:30:00,17.66,17.67,17.64,17.66,96813.0,17.66,17.67,17.64,17.66,96813.0
2022-09-20 13:35:00,17.66,17.7,17.65,17.69,49362.0,17.66,17.7,17.65,17.69,49362.0
2022-09-20 13:40:00,17.68,17.7,17.67,17.68,49582.0,17.68,17.7,17.67,17.68,49582.0
2022-09-20 13:45:00,17.68,17.69,17.67,17.68,72541.0,17.68,17.69,17.67,17.68,72541.0
2022-09-20 13:50:00,17.68,17.7,17.67,17.7,90776.0,17.68,17.7,17.67,17.7,90776.0
2022-09-20 13:55:00,17.7,17.7,17.68,17.7,84152.0,17.7,17.7,17.68,17.7,84152.0
2022-09-20 14:00:00,17.7,17.71,17.69,17.71,62907.0,17.7,17.71,17.69,17.71,62907.0
2022-09-20 14:05:00,17.71,17.72,17.7,17.71,95486.0,17.71,17.72,17.7,17.71,95486.0
2022-09-20 14:10:00,17.71,17.71,17.69,17.7,27451.0,17.71,17.71,17.69,17.7,27451.0
2022-09-20 14:15:00,17.7,17.71,17.69,17.71,41398.0,17.7,17.71,17.69,17.71,41398.0
2022-09-20 14:20:00,17.7,17.74,17.7,17.74,64141.0,17.7,17.74,17.7,17.74,64141.0
2022-09-20 14:25:00,17.73,17.74,17.72,17.74,49117.0,17.73,17.74,17.72,17.74,49117.0
2022-09-20 14:30:00,17.73,17.73,17.68,17.68,75603.0,17.73,17.73,17.68,17.68,75603.0
2022-09-20 14:35:00,17.69,17.7,17.68,17.69,27681.0,17.69,17.7,17.68,17.69,27681.0
2022-09-20 14:40:00,17.69,17.7,17.67,17.69,45998.0,17.69,17.7,17.67,17.69,45998.0
2022-09-20 14:45:00,17.7,17.73,17.7,17.72,102177.0,17.7,17.73,17.7,17.72,102177.0
2022-09-20 14:50:00,17.73,17.74,17.72,17.72,39328.0,17.73,17.74,17.72,17.72,39328.0
2022-09-20 14:55:00,17.73,17.75,17.72,17.72,69777.0,17.73,17.75,17.72,17.72,69777.0
2022-09-20 15:00:00,17.73,17.75,17.72,17.75,34373.0,17.73,17.75,17.72,17.75,34373.0
2022-09-20 15:05:00,17.75,17.75,17.72,17.73,82953.0,17.75,17.75,17.72,17.73,82953.0
2022-09-20 15:10:00,17.73,17.74,17.72,17.73,59936.0,17.73,17.74,17.72,17.73,59936.0
2022-09-20 15:15:00,17.73,17.74,17.72,17.73,34017.0,17.73,17.74,17.72,17.73,34017.0
2022-09-20 15:20:00,17.73,17.75,17.73,17.74,149957.0,17.73,17.75,17.73,17.74,149957.0
2022-09-20 15:25:00,17.74,17.75,17.73,17.75,89668.0,17.74,17.75,17.73,17.75,89668.0
2022-09-20 15:30:00,17.74,17.77,17.74,17.77,159599.0,17.74,17.77,17.74,17.77,159599.0
2022-09-20 15:35:00,17.77,17.78,17.76,17.77,179870.0,17.77,17.78,17.76,17.77,179870.0
2022-09-20 15:40:00,17.78,17.78,17.75,17.77,86857.0,17.78,17.78,17.75,17.77,86857.0
2022-09-20 15:45:00,17.77,17.78,17.76,17.77,83663.0,17.77,17.78,17.76,17.77,83663.0
2022-09-20 15:50:00,17.76,17.77,17.75,17.76,159757.0,17.76,17.77,17.75,17.76,159757.0
2022-09-20 15:55:00,17.76,17.76,17.73,17.75,300028.0,17.76,17.76,17.73,17.75,300028.0
2022-09-21 09:30:00,18.02,18.03,17.93,17.94,497239.0,18.02,18.03,17.93,17.94,497239.0
2022-09-21 09:35:00,17.94,17.98,17.92,17.93,335441.0,17.94,17.98,17.92,17.93,335441.0
2022-09-21 09:40:00,17.94,17.98,17.93,17.93,177149.0,17.94,17.98,17.93,17.93,177149.0
2022-09-21 09:45:00,17.93,17.98,17.92,17.96,273401.0,17.93,17.98,17.92,17.96,273401.0
2022-09-21 09:50:00,17.96,17.96,17.92,17.94,214893.0,17.96,17.96,17.92,17.94,214893.0
2022-09-21 09:55:00,17.94,17.95,17.9,17.91,261310.0,17.94,17.95,17.9,17.91,261310.0
2022-09-21 10:00:00,17.91,17.92,17.89,17.92,178896.0,17.91,17.92,17.89,17.92,178896.0
2022-09-21 10:05:00,17.92,17.95,17.9,17.93,183309.0,17.92,17.95,17.9,17.93,183309.0
2022-09-21 10:10:00,17.93,17.93,17.89,17.91,466797.0,17.93,17.93,17.89,17.91,466797.0
2022-09-21 10:15:00,17.91,17.93,17.89,17.89,202201.0,17.91,17.93,17.89,17.89,202201.0
2022-09-21 10:20:00,17.89,17.91,17.88,17.9,50141.0,17.89,17.91,17.88,17.9,50141.0
2022-09-21 10:25:00,17.91,17.93,17.89,17.93,64061.0,17.91,17.93,17.89,17.93,64061.0
2022-09-21 10:30:00,17.93,17.93,17.89,17.9,106803.0,17.93,17.93,17.89,17.9,106803.0
2022-09-21 10:35:00,17.9,17.9,17.87,17.89,169360.0,17.9,17.9,17.87,17.89,169360.0
2022-09-21 10:40:00,17.89,17.9,17.84,17.84,293281.0,17.89,17.9,17.84,17.84,293281.0
2022-09-21 10:45:00,17.84,17.87,17.83,17.86,151399.0,17.84,17.87,17.83,17.86,151399.0
2022-09-21 10:50:00,17.86,17.87,17.84,17.86,246415.0,17.86,17.87,17.84,17.86,246415.0
2022-09-21 10:55:00,17.86,17.87,17.84,17.86,22277.0,17.86,17.87,17.84,17.86,22277.0
2022-09-21 11:00:00,17.86,17.89,17.85,17.87,343626.0,17.86,17.89,17.85,17.87,343626.0
2022-09-21 11:05:00,17.87,17.89,17.86,17.89,137138.0,17.87,17.89,17.86,17.89,137138.0
2022-09-21 11:10:00,17.88,17.92,17.88,17.9,87065.0,17.88,17.92,17.88,17.9,87065.0
2022-09-21 11:15:00,17.91,17.92,17.89,17.89,155390.0,17.91,17.92,17.89,17.89,155390.0
2022-09-21 11:20:00,17.9,17.91,17.87,17.89,39064.0,17.9,17.91,17.87,17.89,39064.0
2022-09-21 11:25:00,17.89,17.9,17.87,17.88,75732.0,17.89,17.9,17.87,17.88,75732.0
2022-09-21 11:30:00,17.88,17.9,17.88,17.9,46229.0,17.88,17.9,17.88,17.9,46229.0
2022-09-21 11:35:00,17.89,17.92,17.89,17.91,88765.0,17.89,17.92,17.89,17.91,88765.0
2022-09-21 11:40:00,17.92,17.95,17.91,17.94,124506.0,17.92,17.95,17.91,17.94,124506.0
2022-09-21 11:45:00,17.94,17.95,17.92,17.92,148893.0,17.94,17.95,17.92,17.92,148893.0
2022-09-21 11:50:00,17.91,17.92,17.91,17.91,41758.0,17.91,17.92,17.91,17.91,41758.0
2022-09-21 11:55:00,17.91,17.92,17.89,17.91,72157.0,17.91,17.92,17.89,17.91,72157.0
2022-09-21 12:00:00,17.91,17.92,17.9,17.9,31171.0,17.91,17.92,17.9,17.9,31171.0
2022-09-21 12:05:00,17.91,17.92,17.89,17.91,36155.0,17.91,17.92,17.89,17.91,36155.0
2022-09-21 12:10:00,17.91,17.92,17.89,17.89,27019.0,17.91,17.92,17.89,17.89,27019.0
2022-09-21 12:15:00,17.9,17.91,17.89,17.91,101710.0,17.9,17.91,17.89,17.91,101710.0
2022-09-21 12:20:00,17.91,17.92,17.89,17.9,79716.0,17.91,17.92,17.89,17.9,79716.0
2022-09-21 12:25:00,17.9,17.92,17.9,17.91,143690.0,17.9,17.92,17.9,17.91,143690.0
2022-09-21 12:30:00,17.91,17.92,17.9,17.91,38563.0,17.91,17.92,17.9,17.91,38563.0
2022-09-21 12:35:00,17.92,17.93,17.91,17.91,56679.0,17.92,17.93,17.91,17.91,56679.0
2022-09-21 12:40:00,17.92,17.92,17.9,17.9,38939.0,17.92,17.92,17.9,17.9,38939.0
2022-09-21 12:45:00,17.9,17.91,17.9,17.91,38318.0,17.9,17.91,17.9,17.91,38318.0
2022-09-21 12:50:00,17.91,17.91,17.89,17.91,69582.0,17.91,17.91,17.89,17.91,69582.0
2022-09-21 12:55:00,17.9,17.9,17.88,17.9,43967.0,17.9,17.9,17.88,17.9,43967.0
2022-09-21 13:00:00,17.89,17.9,17.89,17.9,13845.0,17.89,17.9,17.89,17.9,13845.0
2022-09-21 13:05:00,17.89,17.9,17.89,17.9,34870.0,17.89,17.9,17.89,17.9,34870.0
2022-09-21 13:10:00,17.9,17.92,17.9,17.92,82674.0,17.9,17.92,17.9,17.92,82674.0
2022-09-21 13:15:00,17.91,17.93,17.91,17.93,57307.0,17.91,17.93,17.91,17.93,57307.0
2022-09-21 13:20:00,17.93,17.96,17.92,17.95,387047.0,17.93,17.96,17.92,17.95,387047.0
2022-09-21 13:25:00,17.96,17.97,17.95,17.97,61525.0,17.96,17.97,17.95,17.97,61525.0
2022-09-21 13:30:00,17.97,18.0,17.97,18.0,106774.0,17.97,18.0,17.97,18.0,106774.0
2022-09-21 13:35:00,18.0,18.01,17.99,18.0,250797.0,18.0,18.01,17.99,18.0,250797.0
2022-09-21 13:40:00,18.0,18.01,18.0,18.01,54277.0,18.0,18.01,18.0,18.01,54277.0
2022-09-21 13:45:00,18.01,18.03,18.0,18.03,58499.0,18.01,18.03,18.0,18.03,58499.0
2022-09-21 13:50:00,18.03,18.04,18.02,18.02,261401.0,18.03,18.04,18.02,18.02,261401.0
2022-09-21 13:55:00,18.02,18.03,17.99,17.99,266315.0,18.02,18.03,17.99,17.99,266315.0
2022-09-21 14:00:00,17.99,17.99,17.82,17.87,928624.0,17.99,17.99,17.82,17.87,928624.0
2022-09-21 14:05:00,17.85,17.95,17.82,17.9,1005641.0,17.85,17.95,17.82,17.9,1005641.0
2022-09-21 14:10:00,17.89,17.92,17.85,17.87,637234.0,17.89,17.92,17.85,17.87,637234.0
2022-09-21 14:15:00,17.86,17.96,17.85,17.9,1479217.0,17.86,17.96,17.85,17.9,1479217.0
2022-09-21 14:20:00,17.89,17.96,17.89,17.96,1075960.0,17.89,17.96,17.89,17.96,1075960.0
2022-09-21 14:25:00,17.95,17.99,17.92,17.95,926781.0,17.95,17.99,17.92,17.95,926781.0
2022-09-21 14:30:00,17.95,18.18,17.9,18.16,4622511.0,17.95,18.18,17.9,18.16,4622511.0
2022-09-21 14:35:00,18.16,18.22,18.09,18.1,2303204.0,18.16,18.22,18.09,18.1,2303204.0
2022-09-21 14:40:00,18.11,18.26,18.07,18.23,1282392.0,18.11,18.26,18.07,18.23,1282392.0
2022-09-21 14:45:00,18.24,18.29,18.14,18.17,1519276.0,18.24,18.29,18.14,18.17,1519276.0
2022-09-21 14:50:00,18.18,18.33,18.13,18.32,2019446.0,18.18,18.33,18.13,18.32,2019446.0
2022-09-21 14:55:00,18.32,18.35,18.25,18.32,1101142.0,18.32,18.35,18.25,18.32,1101142.0
2022-09-21 15:00:00,18.33,18.36,18.25,18.31,630385.0,18.33,18.36,18.25,18.31,630385.0
2022-09-21 15:05:00,18.32,18.35,18.28,18.28,640453.0,18.32,18.35,18.28,18.28,640453.0
2022-09-21 15:10:00,18.28,18.31,18.18,18.3,1110900.0,18.28,18.31,18.18,18.3,1110900.0
2022-09-21 15:15:00,18.31,18.33,18.25,18.26,605543.0,18.31,18.33,18.25,18.26,605543.0
2022-09-21 15:20:00,18.25,18.27,18.2,18.25,857884.0,18.25,18.27,18.2,18.25,857884.0
2022-09-21 15:25:00,18.25,18.26,18.15,18.18,777877.0,18.25,18.26,18.15,18.18,777877.0
2022-09-21 15:30:00,18.18,18.2,18.13,18.2,605511.0,18.18,18.2,18.13,18.2,605511.0
2022-09-21 15:35:00,18.2,18.2,18.14,18.14,198278.0,18.2,18.2,18.14,18.14,198278.0
2022-09-21 15:40:00,18.14,18.18,18.08,18.1,352828.0,18.14,18.18,18.08,18.1,352828.0
2022-09-21 15:45:00,18.09,18.12,18.05,18.06,581354.0,18.09,18.12,18.05,18.06,581354.0
2022-09-21 15:50:00,18.06,18.08,18.05,18.07,480256.0,18.06,18.08,18.05,18.07,480256.0
2022-09-21 15:55:00,18.07,18.1,18.05,18.07,928551.0,18.07,18.1,18.05,18.07,928551.0
2022-09-22 09:30:00,18.13,18.19,18.11,18.16,440995.0,18.13,18.19,18.11,18.16,440995.0
2022-09-22 09:35:00,18.14,18.17,18.07,18.07,281944.0,18.14,18.17,18.07,18.07,281944.0
2022-09-22 09:40:00,18.08,18.09,17.99,18.01,394112.0,18.08,18.09,17.99,18.01,394112.0
2022-09-22 09:45:00,18.0,18.04,17.98,17.98,204873.0,18.0,18.04,17.98,17.98,204873.0
2022-09-22 09:50:00,17.98,18.04,17.97,18.01,331969.0,17.98,18.04,17.97,18.01,331969.0
2022-09-22 09:55:00,18.01,18.04,17.99,18.02,154514.0,18.01,18.04,17.99,18.02,154514.0
2022-09-22 10:00:00,18.01,18.01,17.95,17.97,432878.0,18.01,18.01,17.95,17.97,432878.0
2022-09-22 10:05:00,17.98,18.02,17.96,18.01,224422.0,17.98,18.02,17.96,18.01,224422.0
2022-09-22 10:10:00,18.01,18.06,17.97,18.06,167750.0,18.01,18.06,17.97,18.06,167750.0
2022-09-22 10:15:00,18.06,18.08,18.03,18.05,173127.0,18.06,18.08,18.03,18.05,173127.0
2022-09-22 10:20:00,18.05,18.07,18.01,18.05,106881.0,18.05,18.07,18.01,18.05,106881.0
2022-09-22 10:25:00,18.04,18.1,18.04,18.08,325359.0,18.04,18.1,18.04,18.08,325359.0
2022-09-22 10:30:00,18.08,18.09,18.01,18.03,170351.0,18.08,18.09,18.01,18.03,170351.0
2022-09-22 10:35:00,18.03,18.05,18.01,18.04,196413.0,18.03,18.05,18.01,18.04,196413.0
2022-09-22 10:40:00,18.03,18.05,18.0,18.01,97505.0,18.03,18.05,18.0,18.01,97505.0
2022-09-22 10:45:00,18.02,18.04,18.01,18.03,105324.0,18.02,18.04,18.01,18.03,105324.0
2022-09-22 10:50:00,18.02,18.02,17.96,17.96,147243.0,18.02,18.02,17.96,17.96,147243.0
2022-09-22 10:55:00,17.96,18.0,17.96,17.97,172627.0,17.96,18.0,17.96,17.97,172627.0
2022-09-22 11:00:00,17.97,17.97,17.93,17.93,268122.0,17.97,17.97,17.93,17.93,268122.0
2022-09-22 11:05:00,17.94,17.99,17.93,17.98,140102.0,17.94,17.99,17.93,17.98,140102.0
2022-09-22 11:10:00,17.98,17.98,17.9,17.91,147654.0,17.98,17.98,17.9,17.91,147654.0
2022-09-22 11:15:00,17.91,17.93,17.91,17.92,204881.0,17.91,17.93,17.91,17.92,204881.0
2022-09-22 11:20:00,17.91,17.95,17.9,17.91,156396.0,17.91,17.95,17.9,17.91,156396.0
2022-09-22 11:25:00,17.92,17.96,17.92,17.95,147501.0,17.92,17.96,17.92,17.95,147501.0
2022-09-22 11:30:00,17.95,18.01,17.95,18.0,135123.0,17.95,18.01,17.95,18.0,135123.0
2022-09-22 11:35:00,18.01,18.01,17.98,17.98,94234.0,18.01,18.01,17.98,17.98,94234.0
2022-09-22 11:40:00,17.98,17.99,17.95,17.97,10654.0,17.98,17.99,17.95,17.97,10654.0
2022-09-22 11:45:00,17.96,17.99,17.95,17.99,25843.0,17.96,17.99,17.95,17.99,25843.0
2022-09-22 11:50:00,17.99,18.01,17.98,18.0,55997.0,17.99,18.01,17.98,18.0,55997.0
2022-09-22 11:55:00,18.0,18.0,17.98,17.99,41405.0,18.0,18.0,17.98,17.99,41405.0
2022-09-22 12:00:00,17.99,18.02,17.99,18.01,25815.0,17.99,18.02,17.99,18.01,25815.0
2022-09-22 12:05:00,18.0,18.02,17.99,18.01,18253.0,18.0,18.02,17.99,18.01,18253.0
2022-09-22 12:10:00,18.0,18.0,17.98,18.0,75320.0,18.0,18.0,17.98,18.0,75320.0
2022-09-22 12:15:00,18.0,18.02,17.98,18.01,64943.0,18.0,18.02,17.98,18.01,64943.0
2022-09-22 12:20:00,18.01,18.03,18.0,18.03,42703.0,18.01,18.03,18.0,18.03,42703.0
2022-09-22 12:25:00,18.03,18.03,18.01,18.02,23797.0,18.03,18.03,18.01,18.02,23797.0
2022-09-22 12:30:00,18.02,18.03,18.01,18.02,33869.0,18.02,18.03,18.01,18.02,33869.0
2022-09-22 12:35:00,18.02,18.07,18.02,18.05,124848.0,18.02,18.07,18.02,18.05,124848.0
2022-09-22 12:40:00,18.06,18.07,18.04,18.05,56087.0,18.06,18.07,18.04,18.05,56087.0
2022-09-22 12:45:00,18.05,18.07,18.05,18.05,59599.0,18.05,18.07,18.05,18.05,59599.0
2022-09-22 12:50:00,18.05,18.09,18.05,18.07,225827.0,18.05,18.09,18.05,18.07,225827.0
2022-09-22 12:55:00,18.07,18.07,18.04,18.04,104262.0,18.07,18.07,18.04,18.04,104262.0
2022-09-22 13:00:00,18.05,18.05,18.02,18.03,82798.0,18.05,18.05,18.02,18.03,82798.0
2022-09-22 13:05:00,18.04,18.05,18.03,18.04,106450.0,18.04,18.05,18.03,18.04,106450.0
2022-09-22 13:10:00,18.05,18.05,18.03,18.04,25720.0,18.05,18.05,18.03,18.04,25720.0
2022-09-22 13:15:00,18.03,18.07,18.03,18.06,31649.0,18.03,18.07,18.03,18.06,31649.0
2022-09-22 13:20:00,18.06,18.07,18.04,18.04,120790.0,18.06,18.07,18.04,18.04,120790.0
2022-09-22 13:25:00,18.05,18.06,18.03,18.05,18548.0,18.05,18.06,18.03,18.05,18548.0
2022-09-22 13:30:00,18.06,18.08,18.06,18.08,31010.0,18.06,18.08,18.06,18.08,31010.0
2022-09-22 13:35:00,18.08,18.09,18.06,18.07,93489.0,18.08,18.09,18.06,18.07,93489.0
2022-09-22 13:40:00,18.08,18.08,18.07,18.07,84059.0,18.08,18.08,18.07,18.07,84059.0
2022-09-22 13:45:00,18.06,18.08,18.05,18.08,87955.0,18.06,18.08,18.05,18.08,87955.0
2022-09-22 13:50:00,18.08,18.09,18.07,18.09,62155.0,18.08,18.09,18.07,18.09,62155.0
2022-09-22 13:55:00,18.09,18.1,18.07,18.08,31236.0,18.09,18.1,18.07,18.08,31236.0
2022-09-22 14:00:00,18.08,18.08,18.05,18.05,20307.0,18.08,18.08,18.05,18.05,20307.0
2022-09-22 14:05:00,18.05,18.06,18.02,18.03,115669.0,18.05,18.06,18.02,18.03,115669.0
2022-09-22 14:10:00,18.03,18.04,18.02,18.03,84556.0,18.03,18.04,18.02,18.03,84556.0
2022-09-22 14:15:00,18.02,18.04,18.02,18.03,112539.0,18.02,18.04,18.02,18.03,112539.0
2022-09-22 14:20:00,18.03,18.04,18.01,18.02,47287.0,18.03,18.04,18.01,18.02,47287.0
2022-09-22 14:25:00,18.03,18.06,18.01,18.05,92863.0,18.03,18.06,18.01,18.05,92863.0
2022-09-22 14:30:00,18.04,18.08,18.04,18.07,53696.0,18.04,18.08,18.04,18.07,53696.0
2022-09-22 14:35:00,18.07,18.08,18.06,18.08,38147.0,18.07,18.08,18.06,18.08,38147.0
2022-09-22 14:40:00,18.08,18.09,18.07,18.07,48823.0,18.08,18.09,18.07,18.07,48823.0
2022-09-22 14:45:00,18.08,18.08,18.04,18.04,18531.0,18.08,18.08,18.04,18.04,18531.0
2022-09-22 14:50:00,18.04,18.1,18.04,18.08,31352.0,18.04,18.1,18.04,18.08,31352.0
2022-09-22 14:55:00,18.08,18.09,18.06,18.07,118120.0,18.08,18.09,18.06,18.07,118120.0
2022-09-22 15:00:00,18.07,18.1,18.07,18.08,76490.0,18.07,18.1,18.07,18.08,76490.0
2022-09-22 15:05:00,18.09,18.11,18.08,18.11,140174.0,18.09,18.11,18.08,18.11,140174.0
2022-09-22 15:10:00,18.11,18.12,18.1,18.11,31237.0,18.11,18.12,18.1,18.11,31237.0
2022-09-22 15:15:00,18.12,18.12,18.1,18.11,69443.0,18.12,18.12,18.1,18.11,69443.0
2022-09-22 15:20:00,18.11,18.11,18.09,18.1,131895.0,18.11,18.11,18.09,18.1,131895.0
2022-09-22 15:25:00,18.1,18.12,18.08,18.12,96653.0,18.1,18.12,18.08,18.12,96653.0
2022-09-22 15:30:00,18.12,18.14,18.11,18.12,64877.0,18.12,18.14,18.11,18.12,64877.0
2022-09-22 15:35:00,18.12,18.13,18.1,18.11,57101.0,18.12,18.13,18.1,18.11,57101.0
2022-09-22 15:40:00,18.11,18.11,18.09,18.1,153553.0,18.11,18.11,18.09,18.1,153553.0
2022-09-22 15:45:00,18.1,18.13,18.1,18.12,174520.0,18.1,18.13,18.1,18.12,174520.0
2022-09-22 15:50:00,18.11,18.11,18.09,18.09,214666.0,18.11,18.11,18.09,18.09,214666.0
2022-09-22 15:55:00,18.1,18.1,18.08,18.08,380092.0,18.1,18.1,18.08,18.08,380092.0
2022-09-23 09:30:00,17.64,17.65,17.57,17.58,502434.0,17.64,17.65,17.57,17.58,502434.0
2022-09-23 09:35:00,17.59,17.6,17.51,17.54,547174.0,17.59,17.6,17.51,17.54,547174.0
2022-09-23 09:40:00,17.53,17.57,17.47,17.52,827459.0,17.53,17.57,17.47,17.52,827459.0
2022-09-23 09:45:00,17.53,17.54,17.46,17.48,623253.0,17.53,17.54,17.46,17.48,623253.0
2022-09-23 09:50:00,17.48,17.52,17.44,17.48,729429.0,17.48,17.52,17.44,17.48,729429.0
2022-09-23 09:55:00,17.48,17.48,17.4,17.41,411770.0,17.48,17.48,17.4,17.41,411770.0
2022-09-23 10:00:00,17.4,17.46,17.38,17.46,491544.0,17.4,17.46,17.38,17.46,491544.0
2022-09-23 10:05:00,17.47,17.5,17.45,17.48,206462.0,17.47,17.5,17.45,17.48,206462.0
2022-09-23 10:10:00,17.47,17.48,17.41,17.43,326320.0,17.47,17.48,17.41,17.43,326320.0
2022-09-23 10:15:00,17.42,17.43,17.38,17.4,1328337.0,17.42,17.43,17.38,17.4,1328337.0
2022-09-23 10:20:00,17.4,17.4,17.3,17.33,1057826.0,17.4,17.4,17.3,17.33,1057826.0
2022-09-23 10:25:00,17.33,17.41,17.31,17.41,637272.0,17.33,17.41,17.31,17.41,637272.0
2022-09-23 10:30:00,17.41,17.41,17.33,17.34,389747.0,17.41,17.41,17.33,17.34,389747.0
2022-09-23 10:35:00,17.33,17.35,17.32,17.32,268519.0,17.33,17.35,17.32,17.32,268519.0
2022-09-23 10:40:00,17.32,17.36,17.31,17.32,282341.0,17.32,17.36,17.31,17.32,282341.0
2022-09-23 10:45:00,17.32,17.34,17.3,17.32,222852.0,17.32,17.34,17.3,17.32,222852.0
2022-09-23 10:50:00,17.31,17.36,17.3,17.33,306672.0,17.31,17.36,17.3,17.33,306672.0
2022-09-23 10:55:00,17.32,17.35,17.31,17.32,277553.0,17.32,17.35,17.31,17.32,277553.0
2022-09-23 11:00:00,17.32,17.36,17.32,17.35,215528.0,17.32,17.36,17.32,17.35,215528.0
2022-09-23 11:05:00,17.36,17.38,17.35,17.37,225281.0,17.36,17.38,17.35,17.37,225281.0
2022-09-23 11:10:00,17.37,17.37,17.32,17.32,123173.0,17.37,17.37,17.32,17.32,123173.0
2022-09-23 11:15:00,17.32,17.37,17.32,17.37,134976.0,17.32,17.37,17.32,17.37,134976.0
2022-09-23 11:20:00,17.37,17.4,17.35,17.4,184208.0,17.37,17.4,17.35,17.4,184208.0
2022-09-23 11:25:00,17.41,17.42,17.38,17.38,174495.0,17.41,17.42,17.38,17.38,174495.0
2022-09-23 11:30:00,17.38,17.42,17.38,17.41,178676.0,17.38,17.42,17.38,17.41,178676.0
2022-09-23 11:35:00,17.41,17.41,17.37,17.37,110713.0,17.41,17.41,17.37,17.37,110713.0
2022-09-23 11:40:00,17.37,17.38,17.35,17.36,97111.0,17.37,17.38,17.35,17.36,97111.0
2022-09-23 11:45:00,17.35,17.36,17.33,17.35,73452.0,17.35,17.36,17.33,17.35,73452.0
2022-09-23 11:50:00,17.35,17.37,17.34,17.35,169278.0,17.35,17.37,17.34,17.35,169278.0
2022-09-23 11:55:00,17.35,17.35,17.33,17.34,46487.0,17.35,17.35,17.33,17.34,46487.0
2022-09-23 12:00:00,17.34,17.37,17.33,17.37,273661.0,17.34,17.37,17.33,17.37,273661.0
2022-09-23 12:05:00,17.37,17.38,17.35,17.36,150659.0,17.37,17.38,17.35,17.36,150659.0
2022-09-23 12:10:00,17.37,17.38,17.35,17.37,126802.0,17.37,17.38,17.35,17.37,126802.0
2022-09-23 12:15:00,17.37,17.39,17.37,17.38,107434.0,17.37,17.39,17.37,17.38,107434.0
2022-09-23 12:20:00,17.39,17.4,17.38,17.39,108663.0,17.39,17.4,17.38,17.39,108663.0
2022-09-23 12:25:00,17.38,17.4,17.38,17.38,68190.0,17.38,17.4,17.38,17.38,68190.0
2022-09-23 12:30:00,17.38,17.39,17.35,17.35,110880.0,17.38,17.39,17.35,17.35,110880.0
2022-09-23 12:35:00,17.36,17.37,17.34,17.37,59472.0,17.36,17.37,17.34,17.37,59472.0
2022-09-23 12:40:00,17.37,17.38,17.36,17.36,48808.0,17.37,17.38,17.36,17.36,48808.0
2022-09-23 12:45:00,17.36,17.4,17.35,17.39,471383.0,17.36,17.4,17.35,17.39,471383.0
2022-09-23 12:50:00,17.4,17.44,17.4,17.43,94278.0,17.4,17.44,17.4,17.43,94278.0
2022-09-23 12:55:00,17.43,17.44,17.41,17.43,97112.0,17.43,17.44,17.41,17.43,97112.0
2022-09-23 13:00:00,17.42,17.46,17.42,17.44,150023.0,17.42,17.46,17.42,17.44,150023.0
2022-09-23 13:05:00,17.44,17.44,17.4,17.41,199811.0,17.44,17.44,17.4,17.41,199811.0
2022-09-23 13:10:00,17.41,17.43,17.4,17.43,215639.0,17.41,17.43,17.4,17.43,215639.0
2022-09-23 13:15:00,17.43,17.46,17.42,17.46,93421.0,17.43,17.46,17.42,17.46,93421.0
2022-09-23 13:20:00,17.46,17.47,17.43,17.44,484475.0,17.46,17.47,17.43,17.44,484475.0
2022-09-23 13:25:00,17.44,17.45,17.42,17.43,108956.0,17.44,17.45,17.42,17.43,108956.0
2022-09-23 13:30:00,17.42,17.43,17.39,17.42,251543.0,17.42,17.43,17.39,17.42,251543.0
2022-09-23 13:35:00,17.41,17.41,17.36,17.37,141356.0,17.41,17.41,17.36,17.37,141356.0
2022-09-23 13:40:00,17.36,17.38,17.36,17.38,33422.0,17.36,17.38,17.36,17.38,33422.0
2022-09-23 13:45:00,17.38,17.39,17.37,17.38,260131.0,17.38,17.39,17.37,17.38,260131.0
2022-09-23 13:50:00,17.39,17.4,17.38,17.39,39336.0,17.39,17.4,17.38,17.39,39336.0
2022-09-23 13:55:00,17.38,17.4,17.37,17.39,306132.0,17.38,17.4,17.37,17.39,306132.0
2022-09-23 14:00:00,17.39,17.39,17.36,17.39,108417.0,17.39,17.39,17.36,17.39,108417.0
2022-09-23 14:05:00,17.39,17.41,17.36,17.37,134500.0,17.39,17.41,17.36,17.37,134500.0
2022-09-23 14:10:00,17.37,17.38,17.35,17.36,211726.0,17.37,17.38,17.35,17.36,211726.0
2022-09-23 14:15:00,17.36,17.37,17.34,17.35,69753.0,17.36,17.37,17.34,17.35,69753.0
2022-09-23 14:20:00,17.35,17.38,17.34,17.36,191637.0,17.35,17.38,17.34,17.36,191637.0
2022-09-23 14:25:00,17.36,17.39,17.36,17.37,161715.0,17.36,17.39,17.36,17.37,161715.0
2022-09-23 14:30:00,17.37,17.38,17.34,17.37,149589.0,17.37,17.38,17.34,17.37,149589.0
2022-09-23 14:35:00,17.36,17.37,17.35,17.36,143304.0,17.36,17.37,17.35,17.36,143304.0
2022-09-23 14:40:00,17.36,17.37,17.35,17.36,114047.0,17.36,17.37,17.35,17.36,114047.0
2022-09-23 14:45:00,17.36,17.38,17.35,17.36,79780.0,17.36,17.38,17.35,17.36,79780.0
2022-09-23 14:50:00,17.36,17.36,17.33,17.34,86877.0,17.36,17.36,17.33,17.34,86877.0
2022-09-23 14:55:00,17.33,17.33,17.3,17.3,597056.0,17.33,17.33,17.3,17.3,597056.0
2022-09-23 15:00:00,17.31,17.36,17.3,17.35,373615.0,17.31,17.36,17.3,17.35,373615.0
2022-09-23 15:05:00,17.35,17.38,17.34,17.37,462062.0,17.35,17.38,17.34,17.37,462062.0
2022-09-23 15:10:00,17.37,17.38,17.32,17.34,146071.0,17.37,17.38,17.32,17.34,146071.0
2022-09-23 15:15:00,17.34,17.36,17.33,17.33,121808.0,17.34,17.36,17.33,17.33,121808.0
2022-09-23 15:20:00,17.33,17.37,17.33,17.35,184686.0,17.33,17.37,17.33,17.35,184686.0
2022-09-23 15:25:00,17.35,17.36,17.34,17.35,102498.0,17.35,17.36,17.34,17.35,102498.0
2022-09-23 15:30:00,17.36,17.37,17.35,17.36,109759.0,17.36,17.37,17.35,17.36,109759.0
2022-09-23 15:35:00,17.37,17.38,17.36,17.38,177444.0,17.37,17.38,17.36,17.38,177444.0
2022-09-23 15:40:00,17.38,17.4,17.37,17.39,242653.0,17.38,17.4,17.37,17.39,242653.0
2022-09-23 15:45:00,17.4,17.41,17.37,17.37,398733.0,17.4,17.41,17.37,17.37,398733.0
2022-09-23 15:50:00,17.38,17.39,17.37,17.39,615067.0,17.38,17.39,17.37,17.39,615067.0
2022-09-23 15:55:00,17.39,17.39,17.37,17.38,1182362.0,17.39,17.39,17.37,17.38,1182362.0
2022-09-26 09:30:00,17.37,17.45,17.34,17.41,512167.0,17.37,17.45,17.34,17.41,512167.0
2022-09-26 09:35:00,17.42,17.45,17.38,17.43,228189.0,17.42,17.45,17.38,17.43,228189.0
2022-09-26 09:40:00,17.43,17.45,17.4,17.41,140282.0,17.43,17.45,17.4,17.41,140282.0
2022-09-26 09:45:00,17.4,17.48,17.39,17.46,316628.0,17.4,17.48,17.39,17.46,316628.0
2022-09-26 09:50:00,17.46,17.48,17.44,17.46,182928.0,17.46,17.48,17.44,17.46,182928.0
2022-09-26 09:55:00,17.46,17.5,17.44,17.48,383238.0,17.46,17.5,17.44,17.48,383238.0
2022-09-26 10:00:00,17.48,17.5,17.44,17.47,225579.0,17.48,17.5,17.44,17.47,225579.0
2022-09-26 10:05:00,17.47,17.49,17.46,17.48,270246.0,17.47,17.49,17.46,17.48,270246.0
2022-09-26 10:10:00,17.48,17.48,17.44,17.47,550270.0,17.48,17.48,17.44,17.47,550270.0
2022-09-26 10:15:00,17.48,17.51,17.48,17.5,135569.0,17.48,17.51,17.48,17.5,135569.0
2022-09-26 10:20:00,17.5,17.54,17.49,17.53,291525.0,17.5,17.54,17.49,17.53,291525.0
2022-09-26 10:25:00,17.53,17.54,17.48,17.51,416438.0,17.53,17.54,17.48,17.51,416438.0
2022-09-26 10:30:00,17.5,17.5,17.45,17.46,234713.0,17.5,17.5,17.45,17.46,234713.0
2022-09-26 10:35:00,17.46,17.49,17.44,17.48,353285.0,17.46,17.49,17.44,17.48,353285.0
2022-09-26 10:40:00,17.49,17.49,17.44,17.44,248536.0,17.49,17.49,17.44,17.44,248536.0
2022-09-26 10:45:00,17.45,17.46,17.41,17.44,130604.0,17.45,17.46,17.41,17.44,130604.0
2022-09-26 10:50:00,17.43,17.46,17.41,17.44,196293.0,17.43,17.46,17.41,17.44,196293.0
2022-09-26 10:55:00,17.44,17.44,17.4,17.4,59012.0,17.44,17.44,17.4,17.4,59012.0
2022-09-26 11:00:00,17.4,17.41,17.39,17.4,75773.0,17.4,17.41,17.39,17.4,75773.0
2022-09-26 11:05:00,17.39,17.39,17.36,17.36,138784.0,17.39,17.39,17.36,17.36,138784.0
2022-09-26 11:10:00,17.36,17.39,17.35,17.39,143243.0,17.36,17.39,17.35,17.39,143243.0
2022-09-26 11:15:00,17.39,17.4,17.34,17.35,183459.0,17.39,17.4,17.34,17.35,183459.0
2022-09-26 11:20:00,17.36,17.38,17.34,17.37,123523.0,17.36,17.38,17.34,17.37,123523.0
2022-09-26 11:25:00,17.37,17.37,17.31,17.31,235920.0,17.37,17.37,17.31,17.31,235920.0
2022-09-26 11:30:00,17.32,17.34,17.29,17.31,346016.0,17.32,17.34,17.29,17.31,346016.0
2022-09-26 11:35:00,17.3,17.34,17.3,17.32,261913.0,17.3,17.34,17.3,17.32,261913.0
2022-09-26 11:40:00,17.32,17.33,17.28,17.28,52525.0,17.32,17.33,17.28,17.28,52525.0
2022-09-26 11:45:00,17.27,17.28,17.24,17.26,125222.0,17.27,17.28,17.24,17.26,125222.0
2022-09-26 11:50:00,17.26,17.27,17.24,17.25,83262.0,17.26,17.27,17.24,17.25,83262.0
2022-09-26 11:55:00,17.26,17.28,17.23,17.23,174388.0,17.26,17.28,17.23,17.23,174388.0
2022-09-26 12:00:00,17.23,17.26,17.21,17.23,193367.0,17.23,17.26,17.21,17.23,193367.0
2022-09-26 12:05:00,17.22,17.23,17.2,17.23,159791.0,17.22,17.23,17.2,17.23,159791.0
2022-09-26 12:10:00,17.23,17.24,17.22,17.22,79266.0,17.23,17.24,17.22,17.22,79266.0
2022-09-26 12:15:00,17.21,17.23,17.2,17.22,67751.0,17.21,17.23,17.2,17.22,67751.0
2022-09-26 12:20:00,17.21,17.22,17.18,17.18,190971.0,17.21,17.22,17.18,17.18,190971.0
2022-09-26 12:25:00,17.18,17.19,17.16,17.16,100037.0,17.18,17.19,17.16,17.16,100037.0
2022-09-26 12:30:00,17.16,17.17,17.12,17.13,223654.0,17.16,17.17,17.12,17.13,223654.0
2022-09-26 12:35:00,17.13,17.15,17.12,17.12,115910.0,17.13,17.15,17.12,17.12,115910.0
2022-09-26 12:40:00,17.12,17.13,17.1,17.11,131792.0,17.12,17.13,17.1,17.11,131792.0
2022-09-26 12:45:00,17.11,17.15,17.1,17.13,238886.0,17.11,17.15,17.1,17.13,238886.0
2022-09-26 12:50:00,17.12,17.15,17.12,17.15,46722.0,17.12,17.15,17.12,17.15,46722.0
2022-09-26 12:55:00,17.15,17.17,17.13,17.14,355664.0,17.15,17.17,17.13,17.14,355664.0
2022-09-26 13:00:00,17.13,17.14,17.11,17.12,102644.0,17.13,17.14,17.11,17.12,102644.0
2022-09-26 13:05:00,17.12,17.13,17.09,17.1,85174.0,17.12,17.13,17.09,17.1,85174.0
2022-09-26 13:10:00,17.09,17.1,17.05,17.06,745085.0,17.09,17.1,17.05,17.06,745085.0
2022-09-26 13:15:00,17.06,17.07,17.02,17.05,349338.0,17.06,17.07,17.02,17.05,349338.0
2022-09-26 13:20:00,17.04,17.07,17.01,17.02,379869.0,17.04,17.07,17.01,17.02,379869.0
2022-09-26 13:25:00,17.03,17.04,16.99,17.01,359864.0,17.03,17.04,16.99,17.01,359864.0
2022-09-26 13:30:00,17.0,17.02,16.93,16.95,683129.0,17.0,17.02,16.93,16.95,683129.0
2022-09-26 13:35:00,16.95,16.97,16.92,16.95,388556.0,16.95,16.97,16.92,16.95,388556.0
2022-09-26 13:40:00,16.95,16.95,16.91,16.93,167086.0,16.95,16.95,16.91,16.93,167086.0
2022-09-26 13:45:00,16.93,16.96,16.92,16.94,402362.0,16.93,16.96,16.92,16.94,402362.0
2022-09-26 13:50:00,16.95,16.98,16.93,16.96,113106.0,16.95,16.98,16.93,16.96,113106.0
2022-09-26 13:55:00,16.95,16.96,16.91,16.91,68886.0,16.95,16.96,16.91,16.91,68886.0
2022-09-26 14:00:00,16.91,16.93,16.9,16.93,333181.0,16.91,16.93,16.9,16.93,333181.0
2022-09-26 14:05:00,16.92,16.94,16.91,16.93,118759.0,16.92,16.94,16.91,16.93,118759.0
2022-09-26 14:10:00,16.93,16.96,16.91,16.96,202650.0,16.93,16.96,16.91,16.96,202650.0
2022-09-26 14:15:00,16.96,16.96,16.93,16.94,181053.0,16.96,16.96,16.93,16.94,181053.0
2022-09-26 14:20:00,16.94,16.95,16.9,16.91,98814.0,16.94,16.95,16.9,16.91,98814.0
2022-09-26 14:25:00,16.92,16.92,16.89,16.91,144216.0,16.92,16.92,16.89,16.91,144216.0
2022-09-26 14:30:00,16.9,16.96,16.9,16.93,108534.0,16.9,16.96,16.9,16.93,108534.0
2022-09-26 14:35:00,16.94,16.95,16.9,16.92,146889.0,16.94,16.95,16.9,16.92,146889.0
2022-09-26 14:40:00,16.92,16.93,16.9,16.92,81114.0,16.92,16.93,16.9,16.92,81114.0
2022-09-26 14:45:00,16.91,16.99,16.91,16.99,225838.0,16.91,16.99,16.91,16.99,225838.0
2022-09-26 14:50:00,16.99,17.0,16.96,16.97,181631.0,16.99,17.0,16.96,16.97,181631.0
2022-09-26 14:55:00,16.98,17.0,16.97,16.97,231267.0,16.98,17.0,16.97,16.97,231267.0
2022-09-26 15:00:00,16.97,17.03,16.97,17.02,547102.0,16.97,17.03,16.97,17.02,547102.0
2022-09-26 15:05:00,17.02,17.05,17.0,17.03,292850.0,17.02,17.05,17.0,17.03,292850.0
2022-09-26 15:10:00,17.03,17.03,16.99,17.0,73397.0,17.03,17.03,16.99,17.0,73397.0
2022-09-26 15:15:00,17.0,17.01,16.97,17.0,97263.0,17.0,17.01,16.97,17.0,97263.0
2022-09-26 15:20:00,17.0,17.0,16.97,16.98,51994.0,17.0,17.0,16.97,16.98,51994.0
2022-09-26 15:25:00,16.97,16.99,16.97,16.98,98054.0,16.97,16.99,16.97,16.98,98054.0
2022-09-26 15:30:00,16.98,16.99,16.96,16.96,79906.0,16.98,16.99,16.96,16.96,79906.0
2022-09-26 15:35:00,16.96,16.97,16.93,16.94,150261.0,16.96,16.97,16.93,16.94,150261.0
2022-09-26 15:40:00,16.93,16.95,16.93,16.95,313653.0,16.93,16.95,16.93,16.95,313653.0
2022-09-26 15:45:00,16.95,16.96,16.94,16.96,289384.0,16.95,16.96,16.94,16.96,289384.0
2022-09-26 15:50:00,16.96,17.0,16.95,16.98,416361.0,16.96,17.0,16.95,16.98,416361.0
2022-09-26 15:55:00,16.98,16.98,16.92,16.93,572010.0,16.98,16.98,16.92,16.93,572010.0
2022-09-27 09:30:00,17.17,17.25,17.15,17.25,426811.0,17.17,17.25,17.15,17.25,426811.0
2022-09-27 09:35:00,17.25,17.27,17.21,17.25,385214.0,17.25,17.27,17.21,17.25,385214.0
2022-09-27 09:40:00,17.25,17.3,17.22,17.23,226458.0,17.25,17.3,17.22,17.23,226458.0
2022-09-27 09:45:00,17.23,17.27,17.21,17.22,327700.0,17.23,17.27,17.21,17.22,327700.0
2022-09-27 09:50:00,17.23,17.29,17.2,17.27,197113.0,17.23,17.29,17.2,17.27,197113.0
2022-09-27 09:55:00,17.27,17.28,17.24,17.27,155041.0,17.27,17.28,17.24,17.27,155041.0
2022-09-27 10:00:00,17.26,17.26,17.15,17.2,432050.0,17.26,17.26,17.15,17.2,432050.0
2022-09-27 10:05:00,17.2,17.22,17.15,17.16,107138.0,17.2,17.22,17.15,17.16,107138.0
2022-09-27 10:10:00,17.15,17.19,17.13,17.18,167653.0,17.15,17.19,17.13,17.18,167653.0
2022-09-27 10:15:00,17.18,17.21,17.15,17.18,87695.0,17.18,17.21,17.15,17.18,87695.0
2022-09-27 10:20:00,17.18,17.23,17.17,17.22,167342.0,17.18,17.23,17.17,17.22,167342.0
2022-09-27 10:25:00,17.23,17.25,17.18,17.18,357170.0,17.23,17.25,17.18,17.18,357170.0
2022-09-27 10:30:00,17.18,17.25,17.18,17.23,480118.0,17.18,17.25,17.18,17.23,480118.0
2022-09-27 10:35:00,17.23,17.26,17.2,17.21,201241.0,17.23,17.26,17.2,17.21,201241.0
2022-09-27 10:40:00,17.21,17.28,17.19,17.27,140968.0,17.21,17.28,17.19,17.27,140968.0
2022-09-27 10:45:00,17.27,17.29,17.24,17.27,277693.0,17.27,17.29,17.24,17.27,277693.0
2022-09-27 10:50:00,17.27,17.28,17.22,17.23,139847.0,17.27,17.28,17.22,17.23,139847.0
2022-09-27 10:55:00,17.22,17.25,17.21,17.25,276195.0,17.22,17.25,17.21,17.25,276195.0
2022-09-27 11:00:00,17.24,17.25,17.19,17.21,537545.0,17.24,17.25,17.19,17.21,537545.0
2022-09-27 11:05:00,17.22,17.23,17.19,17.21,230888.0,17.22,17.23,17.19,17.21,230888.0
2022-09-27 11:10:00,17.22,17.22,17.18,17.18,164003.0,17.22,17.22,17.18,17.18,164003.0
2022-09-27 11:15:00,17.19,17.19,17.16,17.18,323047.0,17.19,17.19,17.16,17.18,323047.0
2022-09-27 11:20:00,17.18,17.19,17.12,17.13,331348.0,17.18,17.19,17.12,17.13,331348.0
2022-09-27 11:25:00,17.13,17.14,17.08,17.1,271031.0,17.13,17.14,17.08,17.1,271031.0
2022-09-27 11:30:00,17.1,17.14,17.09,17.12,282611.0,17.1,17.14,17.09,17.12,282611.0
2022-09-27 11:35:00,17.13,17.13,17.09,17.12,248269.0,17.13,17.13,17.09,17.12,248269.0
2022-09-27 11:40:00,17.12,17.17,17.1,17.16,193611.0,17.12,17.17,17.1,17.16,193611.0
2022-09-27 11:45:00,17.15,17.17,17.14,17.15,181948.0,17.15,17.17,17.14,17.15,181948.0
2022-09-27 11:50:00,17.15,17.16,17.09,17.11,203098.0,17.15,17.16,17.09,17.11,203098.0
2022-09-27 11:55:00,17.11,17.12,17.08,17.09,241815.0,17.11,17.12,17.08,17.09,241815.0
2022-09-27 12:00:00,17.09,17.1,17.06,17.09,200302.0,17.09,17.1,17.06,17.09,200302.0
2022-09-27 12:05:00,17.09,17.09,17.04,17.05,360591.0,17.09,17.09,17.04,17.05,360591.0
2022-09-27 12:10:00,17.04,17.05,17.0,17.02,399268.0,17.04,17.05,17.0,17.02,399268.0
2022-09-27 12:15:00,17.02,17.03,16.98,16.99,215452.0,17.02,17.03,16.98,16.99,215452.0
2022-09-27 12:20:00,16.99,17.02,16.97,16.99,273599.0,16.99,17.02,16.97,16.99,273599.0
2022-09-27 12:25:00,17.0,17.01,16.98,16.99,206335.0,17.0,17.01,16.98,16.99,206335.0
2022-09-27 12:30:00,16.99,17.01,16.98,17.0,245098.0,16.99,17.01,16.98,17.0,245098.0
2022-09-27 12:35:00,17.01,17.01,16.96,16.98,264612.0,17.01,17.01,16.96,16.98,264612.0
2022-09-27 12:40:00,16.98,16.98,16.96,16.97,218090.0,16.98,16.98,16.96,16.97,218090.0
2022-09-27 12:45:00,16.97,16.98,16.95,16.97,155725.0,16.97,16.98,16.95,16.97,155725.0
2022-09-27 12:50:00,16.96,16.97,16.92,16.95,337210.0,16.96,16.97,16.92,16.95,337210.0
2022-09-27 12:55:00,16.95,16.95,16.92,16.94,217854.0,16.95,16.95,16.92,16.94,217854.0
2022-09-27 13:00:00,16.94,16.94,16.88,16.88,418566.0,16.94,16.94,16.88,16.88,418566.0
2022-09-27 13:05:00,16.89,16.92,16.87,16.89,500038.0,16.89,16.92,16.87,16.89,500038.0
2022-09-27 13:10:00,16.89,16.91,16.88,16.91,89424.0,16.89,16.91,16.88,16.91,89424.0
2022-09-27 13:15:00,16.91,16.92,16.9,16.91,153668.0,16.91,16.92,16.9,16.91,153668.0
2022-09-27 13:20:00,16.91,16.93,16.89,16.93,208714.0,16.91,16.93,16.89,16.93,208714.0
2022-09-27 13:25:00,16.93,16.95,16.92,16.94,151108.0,16.93,16.95,16.92,16.94,151108.0
2022-09-27 13:30:00,16.94,16.94,16.91,16.94,65026.0,16.94,16.94,16.91,16.94,65026.0
2022-09-27 13:35:00,16.94,16.94,16.91,16.92,150934.0,16.94,16.94,16.91,16.92,150934.0
2022-09-27 13:40:00,16.91,16.93,16.91,16.93,65089.0,16.91,16.93,16.91,16.93,65089.0
2022-09-27 13:45:00,16.92,16.97,16.92,16.96,64220.0,16.92,16.97,16.92,16.96,64220.0
2022-09-27 13:50:00,16.95,16.96,16.93,16.95,66915.0,16.95,16.96,16.93,16.95,66915.0
2022-09-27 13:55:00,16.96,16.97,16.93,16.96,72694.0,16.96,16.97,16.93,16.96,72694.0
2022-09-27 14:00:00,16.96,16.99,16.95,16.99,108570.0,16.96,16.99,16.95,16.99,108570.0
2022-09-27 14:05:00,16.99,16.99,16.96,16.97,112841.0,16.99,16.99,16.96,16.97,112841.0
2022-09-27 14:10:00,16.97,16.98,16.96,16.96,50455.0,16.97,16.98,16.96,16.96,50455.0
2022-09-27 14:15:00,16.96,16.97,16.94,16.96,253934.0,16.96,16.97,16.94,16.96,253934.0
2022-09-27 14:20:00,16.95,16.97,16.94,16.97,92867.0,16.95,16.97,16.94,16.97,92867.0
2022-09-27 14:25:00,16.97,16.98,16.95,16.97,79373.0,16.97,16.98,16.95,16.97,79373.0
2022-09-27 14:30:00,16.96,16.99,16.95,16.99,49113.0,16.96,16.99,16.95,16.99,49113.0
2022-09-27 14:35:00,16.99,17.0,16.97,17.0,64981.0,16.99,17.0,16.97,17.0,64981.0
2022-09-27 14:40:00,17.0,17.02,16.99,17.0,509950.0,17.0,17.02,16.99,17.0,509950.0
2022-09-27 14:45:00,17.0,17.01,16.97,17.01,527124.0,17.0,17.01,16.97,17.01,527124.0
2022-09-27 14:50:00,17.01,17.02,16.99,17.02,68010.0,17.01,17.02,16.99,17.02,68010.0
2022-09-27 14:55:00,17.02,17.03,17.0,17.03,195085.0,17.02,17.03,17.0,17.03,195085.0
2022-09-27 15:00:00,17.02,17.02,16.97,16.98,166375.0,17.02,17.02,16.97,16.98,166375.0
2022-09-27 15:05:00,16.99,16.99,16.96,16.98,63359.0,16.99,16.99,16.96,16.98,63359.0
2022-09-27 15:10:00,16.98,16.98,16.96,16.96,187578.0,16.98,16.98,16.96,16.96,187578.0
2022-09-27 15:15:00,16.96,16.97,16.94,16.96,236529.0,16.96,16.97,16.94,16.96,236529.0
2022-09-27 15:20:00,16.96,16.97,16.95,16.95,129447.0,16.96,16.97,16.95,16.95,129447.0
2022-09-27 15:25:00,16.96,16.96,16.93,16.94,87412.0,16.96,16.96,16.93,16.94,87412.0
2022-09-27 15:30:00,16.94,16.94,16.92,16.93,82186.0,16.94,16.94,16.92,16.93,82186.0
2022-09-27 15:35:00,16.93,16.94,16.92,16.92,97240.0,16.93,16.94,16.92,16.92,97240.0
2022-09-27 15:40:00,16.92,16.93,16.91,16.93,115806.0,16.92,16.93,16.91,16.93,115806.0
2022-09-27 15:45:00,16.93,16.93,16.9,16.91,271353.0,16.93,16.93,16.9,16.91,271353.0
2022-09-27 15:50:00,16.92,16.93,16.91,16.91,371792.0,16.92,16.93,16.91,16.91,371792.0
2022-09-27 15:55:00,16.91,16.92,16.89,16.9,463411.0,16.91,16.92,16.89,16.9,463411.0
2022-09-28 09:30:00,16.99,17.06,16.98,16.99,472637.0,16.99,17.06,16.98,16.99,472637.0
2022-09-28 09:35:00,16.99,17.04,16.99,17.0,358650.0,16.99,17.04,16.99,17.0,358650.0
2022-09-28 09:40:00,17.01,17.07,16.99,17.06,512577.0,17.01,17.07,16.99,17.06,512577.0
2022-09-28 09:45:00,17.07,17.16,17.06,17.14,1306626.0,17.07,17.16,17.06,17.14,1306626.0
2022-09-28 09:50:00,17.14,17.19,17.13,17.16,843248.0,17.14,17.19,17.13,17.16,843248.0
2022-09-28 09:55:00,17.16,17.17,17.12,17.12,470690.0,17.16,17.17,17.12,17.12,470690.0
2022-09-28 10:00:00,17.13,17.24,17.13,17.17,1237192.0,17.13,17.24,17.13,17.17,1237192.0
2022-09-28 10:05:00,17.18,17.24,17.17,17.17,520885.0,17.18,17.24,17.17,17.17,520885.0
2022-09-28 10:10:00,17.16,17.23,17.16,17.2,392956.0,17.16,17.23,17.16,17.2,392956.0
2022-09-28 10:15:00,17.21,17.21,17.13,17.15,302834.0,17.21,17.21,17.13,17.15,302834.0
2022-09-28 10:20:00,17.14,17.18,17.13,17.18,212827.0,17.14,17.18,17.13,17.18,212827.0
2022-09-28 10:25:00,17.17,17.21,17.17,17.21,203390.0,17.17,17.21,17.17,17.21,203390.0
2022-09-28 10:30:00,17.21,17.22,17.19,17.2,245354.0,17.21,17.22,17.19,17.2,245354.0
2022-09-28 10:35:00,17.2,17.23,17.16,17.16,281169.0,17.2,17.23,17.16,17.16,281169.0
2022-09-28 10:40:00,17.16,17.2,17.15,17.2,493083.0,17.16,17.2,17.15,17.2,493083.0
2022-09-28 10:45:00,17.19,17.21,17.18,17.2,365962.0,17.19,17.21,17.18,17.2,365962.0
2022-09-28 10:50:00,17.19,17.23,17.16,17.22,429202.0,17.19,17.23,17.16,17.22,429202.0
2022-09-28 10:55:00,17.22,17.22,17.19,17.2,296670.0,17.22,17.22,17.19,17.2,296670.0
2022-09-28 11:00:00,17.19,17.26,17.17,17.23,407113.0,17.19,17.26,17.17,17.23,407113.0
2022-09-28 11:05:00,17.23,17.24,17.17,17.17,148493.0,17.23,17.24,17.17,17.17,148493.0
2022-09-28 11:10:00,17.17,17.2,17.16,17.18,375478.0,17.17,17.2,17.16,17.18,375478.0
2022-09-28 11:15:00,17.18,17.2,17.16,17.19,359024.0,17.18,17.2,17.16,17.19,359024.0
2022-09-28 11:20:00,17.19,17.23,17.19,17.23,449168.0,17.19,17.23,17.19,17.23,449168.0
2022-09-28 11:25:00,17.23,17.24,17.18,17.19,178620.0,17.23,17.24,17.18,17.19,178620.0
2022-09-28 11:30:00,17.19,17.2,17.17,17.18,92084.0,17.19,17.2,17.17,17.18,92084.0
2022-09-28 11:35:00,17.18,17.2,17.17,17.18,98802.0,17.18,17.2,17.17,17.18,98802.0
2022-09-28 11:40:00,17.18,17.23,17.18,17.23,95380.0,17.18,17.23,17.18,17.23,95380.0
2022-09-28 11:45:00,17.23,17.28,17.23,17.26,66506.0,17.23,17.28,17.23,17.26,66506.0
2022-09-28 11:50:00,17.26,17.32,17.26,17.3,401535.0,17.26,17.32,17.26,17.3,401535.0
2022-09-28 11:55:00,17.3,17.31,17.28,17.3,178144.0,17.3,17.31,17.28,17.3,178144.0
2022-09-28 12:00:00,17.31,17.34,17.3,17.32,392522.0,17.31,17.34,17.3,17.32,392522.0
2022-09-28 12:05:00,17.32,17.33,17.3,17.3,241222.0,17.32,17.33,17.3,17.3,241222.0
2022-09-28 12:10:00,17.29,17.32,17.29,17.32,61807.0,17.29,17.32,17.29,17.32,61807.0
2022-09-28 12:15:00,17.31,17.34,17.3,17.34,149325.0,17.31,17.34,17.3,17.34,149325.0
2022-09-28 12:20:00,17.34,17.37,17.33,17.33,310032.0,17.34,17.37,17.33,17.33,310032.0
2022-09-28 12:25:00,17.33,17.33,17.28,17.28,75501.0,17.33,17.33,17.28,17.28,75501.0
2022-09-28 12:30:00,17.27,17.3,17.27,17.29,71415.0,17.27,17.3,17.27,17.29,71415.0
2022-09-28 12:35:00,17.29,17.33,17.29,17.29,83645.0,17.29,17.33,17.29,17.29,83645.0
2022-09-28 12:40:00,17.28,17.34,17.28,17.34,283371.0,17.28,17.34,17.28,17.34,283371.0
2022-09-28 12:45:00,17.35,17.36,17.34,17.36,141761.0,17.35,17.36,17.34,17.36,141761.0
2022-09-28 12:50:00,17.36,17.37,17.33,17.35,133908.0,17.36,17.37,17.33,17.35,133908.0
2022-09-28 12:55:00,17.36,17.37,17.34,17.35,78935.0,17.36,17.37,17.34,17.35,78935.0
2022-09-28 13:00:00,17.36,17.4,17.34,17.4,226020.0,17.36,17.4,17.34,17.4,226020.0
2022-09-28 13:05:00,17.39,17.43,17.39,17.43,376623.0,17.39,17.43,17.39,17.43,376623.0
2022-09-28 13:10:00,17.44,17.44,17.4,17.41,169386.0,17.44,17.44,17.4,17.41,169386.0
2022-09-28 13:15:00,17.42,17.44,17.4,17.44,191908.0,17.42,17.44,17.4,17.44,191908.0
2022-09-28 13:20:00,17.45,17.45,17.41,17.41,153983.0,17.45,17.45,17.41,17.41,153983.0
2022-09-28 13:25:00,17.41,17.43,17.4,17.42,86017.0,17.41,17.43,17.4,17.42,86017.0
2022-09-28 13:30:00,17.42,17.47,17.41,17.46,589128.0,17.42,17.47,17.41,17.46,589128.0
2022-09-28 13:35:00,17.46,17.47,17.45,17.47,313748.0,17.46,17.47,17.45,17.47,313748.0
2022-09-28 13:40:00,17.47,17.48,17.46,17.46,182132.0,17.47,17.48,17.46,17.46,182132.0
2022-09-28 13:45:00,17.47,17.48,17.44,17.45,77405.0,17.47,17.48,17.44,17.45,77405.0
2022-09-28 13:50:00,17.44,17.46,17.42,17.43,137496.0,17.44,17.46,17.42,17.43,137496.0
2022-09-28 13:55:00,17.43,17.44,17.41,17.44,50279.0,17.43,17.44,17.41,17.44,50279.0
2022-09-28 14:00:00,17.43,17.44,17.42,17.44,54406.0,17.43,17.44,17.42,17.44,54406.0
2022-09-28 14:05:00,17.44,17.45,17.43,17.44,19962.0,17.44,17.45,17.43,17.44,19962.0
2022-09-28 14:10:00,17.43,17.47,17.43,17.46,40638.0,17.43,17.47,17.43,17.46,40638.0
2022-09-28 14:15:00,17.46,17.47,17.45,17.47,82694.0,17.46,17.47,17.45,17.47,82694.0
2022-09-28 14:20:00,17.46,17.47,17.44,17.44,41132.0,17.46,17.47,17.44,17.44,41132.0
2022-09-28 14:25:00,17.44,17.45,17.43,17.44,46086.0,17.44,17.45,17.43,17.44,46086.0
2022-09-28 14:30:00,17.44,17.46,17.43,17.44,105337.0,17.44,17.46,17.43,17.44,105337.0
2022-09-28 14:35:00,17.44,17.47,17.44,17.46,190650.0,17.44,17.47,17.44,17.46,190650.0
2022-09-28 14:40:00,17.46,17.46,17.42,17.44,129477.0,17.46,17.46,17.42,17.44,129477.0
2022-09-28 14:45:00,17.44,17.46,17.43,17.45,170421.0,17.44,17.46,17.43,17.45,170421.0
2022-09-28 14:50:00,17.46,17.48,17.45,17.47,134509.0,17.46,17.48,17.45,17.47,134509.0
2022-09-28 14:55:00,17.46,17.49,17.46,17.48,76513.0,17.46,17.49,17.46,17.48,76513.0
2022-09-28 15:00:00,17.47,17.49,17.46,17.48,246992.0,17.47,17.49,17.46,17.48,246992.0
2022-09-28 15:05:00,17.48,17.48,17.45,17.45,72065.0,17.48,17.48,17.45,17.45,72065.0
2022-09-28 15:10:00,17.46,17.47,17.43,17.44,222770.0,17.46,17.47,17.43,17.44,222770.0
2022-09-28 15:15:00,17.44,17.44,17.41,17.41,88067.0,17.44,17.44,17.41,17.41,88067.0
2022-09-28 15:20:00,17.41,17.43,17.41,17.42,54495.0,17.41,17.43,17.41,17.42,54495.0
2022-09-28 15:25:00,17.42,17.42,17.41,17.41,55575.0,17.42,17.42,17.41,17.41,55575.0
2022-09-28 15:30:00,17.4,17.43,17.4,17.42,109505.0,17.4,17.43,17.4,17.42,109505.0
2022-09-28 15:35:00,17.42,17.42,17.41,17.41,105573.0,17.42,17.42,17.41,17.41,105573.0
2022-09-28 15:40:00,17.41,17.43,17.4,17.41,198639.0,17.41,17.43,17.4,17.41,198639.0
2022-09-28 15:45:00,17.41,17.43,17.4,17.43,140178.0,17.41,17.43,17.4,17.43,140178.0
2022-09-28 15:50:00,17.43,17.45,17.42,17.45,456817.0,17.43,17.45,17.42,17.45,456817.0
2022-09-28 15:55:00,17.45,17.45,17.43,17.43,891229.0,17.45,17.45,17.43,17.43,891229.0
2022-09-29 09:30:00,17.28,17.32,17.25,17.32,347823.0,17.28,17.32,17.25,17.32,347823.0
2022-09-29 09:35:00,17.32,17.36,17.3,17.31,557935.0,17.32,17.36,17.3,17.31,557935.0
2022-09-29 09:40:00,17.32,17.33,17.22,17.23,289100.0,17.32,17.33,17.22,17.23,289100.0
2022-09-29 09:45:00,17.23,17.29,17.23,17.25,365681.0,17.23,17.29,17.23,17.25,365681.0
2022-09-29 09:50:00,17.25,17.31,17.25,17.27,244230.0,17.25,17.31,17.25,17.27,244230.0
2022-09-29 09:55:00,17.27,17.29,17.22,17.23,176806.0,17.27,17.29,17.22,17.23,176806.0
2022-09-29 10:00:00,17.23,17.25,17.18,17.2,410680.0,17.23,17.25,17.18,17.2,410680.0
2022-09-29 10:05:00,17.2,17.21,17.17,17.2,379825.0,17.2,17.21,17.17,17.2,379825.0
2022-09-29 10:10:00,17.19,17.21,17.12,17.13,575405.0,17.19,17.21,17.12,17.13,575405.0
2022-09-29 10:15:00,17.13,17.13,17.04,17.04,675369.0,17.13,17.13,17.04,17.04,675369.0
2022-09-29 10:20:00,17.04,17.1,17.03,17.08,294754.0,17.04,17.1,17.03,17.08,294754.0
2022-09-29 10:25:00,17.09,17.11,17.07,17.1,193103.0,17.09,17.11,17.07,17.1,193103.0
2022-09-29 10:30:00,17.1,17.1,17.03,17.08,391859.0,17.1,17.1,17.03,17.08,391859.0
2022-09-29 10:35:00,17.07,17.09,17.04,17.05,449849.0,17.07,17.09,17.04,17.05,449849.0
2022-09-29 10:40:00,17.05,17.12,17.04,17.11,667300.0,17.05,17.12,17.04,17.11,667300.0
2022-09-29 10:45:00,17.12,17.15,17.1,17.14,203571.0,17.12,17.15,17.1,17.14,203571.0
2022-09-29 10:50:00,17.15,17.2,17.14,17.19,119648.0,17.15,17.2,17.14,17.19,119648.0
2022-09-29 10:55:00,17.2,17.22,17.18,17.22,131678.0,17.2,17.22,17.18,17.22,131678.0
2022-09-29 11:00:00,17.21,17.27,17.2,17.21,150079.0,17.21,17.27,17.2,17.21,150079.0
2022-09-29 11:05:00,17.21,17.31,17.2,17.3,758677.0,17.21,17.31,17.2,17.3,758677.0
2022-09-29 11:10:00,17.3,17.32,17.27,17.27,642791.0,17.3,17.32,17.27,17.27,642791.0
2022-09-29 11:15:00,17.28,17.28,17.24,17.26,381781.0,17.28,17.28,17.24,17.26,381781.0
2022-09-29 11:20:00,17.26,17.28,17.25,17.27,345055.0,17.26,17.28,17.25,17.27,345055.0
2022-09-29 11:25:00,17.27,17.29,17.25,17.27,328138.0,17.27,17.29,17.25,17.27,328138.0
2022-09-29 11:30:00,17.26,17.3,17.23,17.29,300185.0,17.26,17.3,17.23,17.29,300185.0
2022-09-29 11:35:00,17.3,17.3,17.26,17.29,113471.0,17.3,17.3,17.26,17.29,113471.0
2022-09-29 11:40:00,17.28,17.3,17.26,17.28,268604.0,17.28,17.3,17.26,17.28,268604.0
2022-09-29 11:45:00,17.28,17.31,17.28,17.3,141988.0,17.28,17.31,17.28,17.3,141988.0
2022-09-29 11:50:00,17.3,17.33,17.29,17.33,458281.0,17.3,17.33,17.29,17.33,458281.0
2022-09-29 11:55:00,17.32,17.33,17.28,17.29,238018.0,17.32,17.33,17.28,17.29,238018.0
2022-09-29 12:00:00,17.28,17.31,17.27,17.3,111294.0,17.28,17.31,17.27,17.3,111294.0
2022-09-29 12:05:00,17.3,17.38,17.3,17.37,565927.0,17.3,17.38,17.3,17.37,565927.0
2022-09-29 12:10:00,17.37,17.38,17.34,17.35,177549.0,17.37,17.38,17.34,17.35,177549.0
2022-09-29 12:15:00,17.35,17.36,17.31,17.31,107394.0,17.35,17.36,17.31,17.31,107394.0
2022-09-29 12:20:00,17.32,17.32,17.29,17.29,57596.0,17.32,17.32,17.29,17.29,57596.0
2022-09-29 12:25:00,17.29,17.3,17.25,17.26,192642.0,17.29,17.3,17.25,17.26,192642.0
2022-09-29 12:30:00,17.26,17.27,17.25,17.27,84558.0,17.26,17.27,17.25,17.27,84558.0
2022-09-29 12:35:00,17.28,17.29,17.26,17.28,58367.0,17.28,17.29,17.26,17.28,58367.0
2022-09-29 12:40:00,17.29,17.31,17.28,17.31,228446.0,17.29,17.31,17.28,17.31,228446.0
2022-09-29 12:45:00,17.3,17.31,17.27,17.28,77545.0,17.3,17.31,17.27,17.28,77545.0
2022-09-29 12:50:00,17.27,17.29,17.27,17.27,68600.0,17.27,17.29,17.27,17.27,68600.0
2022-09-29 12:55:00,17.28,17.28,17.23,17.23,109836.0,17.28,17.28,17.23,17.23,109836.0
2022-09-29 13:00:00,17.23,17.25,17.22,17.25,57198.0,17.23,17.25,17.22,17.25,57198.0
2022-09-29 13:05:00,17.25,17.26,17.22,17.22,84489.0,17.25,17.26,17.22,17.22,84489.0
2022-09-29 13:10:00,17.23,17.25,17.23,17.24,24313.0,17.23,17.25,17.23,17.24,24313.0
2022-09-29 13:15:00,17.24,17.26,17.24,17.26,31347.0,17.24,17.26,17.24,17.26,31347.0
2022-09-29 13:20:00,17.25,17.27,17.25,17.27,23658.0,17.25,17.27,17.25,17.27,23658.0
2022-09-29 13:25:00,17.27,17.3,17.27,17.29,48781.0,17.27,17.3,17.27,17.29,48781.0
2022-09-29 13:30:00,17.28,17.3,17.27,17.3,36982.0,17.28,17.3,17.27,17.3,36982.0
2022-09-29 13:35:00,17.29,17.31,17.28,17.3,42097.0,17.29,17.31,17.28,17.3,42097.0
2022-09-29 13:40:00,17.29,17.3,17.25,17.26,38720.0,17.29,17.3,17.25,17.26,38720.0
2022-09-29 13:45:00,17.26,17.26,17.25,17.25,17351.0,17.26,17.26,17.25,17.25,17351.0
2022-09-29 13:50:00,17.26,17.26,17.23,17.24,58611.0,17.26,17.26,17.23,17.24,58611.0
2022-09-29 13:55:00,17.25,17.25,17.23,17.23,50577.0,17.25,17.25,17.23,17.23,50577.0
2022-09-29 14:00:00,17.23,17.24,17.22,17.22,37663.0,17.23,17.24,17.22,17.22,37663.0
2022-09-29 14:05:00,17.23,17.26,17.22,17.24,57161.0,17.23,17.26,17.22,17.24,57161.0
2022-09-29 14:10:00,17.24,17.24,17.22,17.24,356015.0,17.24,17.24,17.22,17.24,356015.0
2022-09-29 14:15:00,17.23,17.24,17.2,17.21,85178.0,17.23,17.24,17.2,17.21,85178.0
2022-09-29 14:20:00,17.21,17.23,17.2,17.22,45432.0,17.21,17.23,17.2,17.22,45432.0
2022-09-29 14:25:00,17.22,17.26,17.21,17.26,88132.0,17.22,17.26,17.21,17.26,88132.0
2022-09-29 14:30:00,17.26,17.26,17.24,17.25,51148.0,17.26,17.26,17.24,17.25,51148.0
2022-09-29 14:35:00,17.24,17.27,17.24,17.26,167012.0,17.24,17.27,17.24,17.26,167012.0
2022-09-29 14:40:00,17.27,17.28,17.26,17.27,32495.0,17.27,17.28,17.26,17.27,32495.0
2022-09-29 14:45:00,17.27,17.28,17.26,17.28,59802.0,17.27,17.28,17.26,17.28,59802.0
2022-09-29 14:50:00,17.27,17.28,17.25,17.26,157236.0,17.27,17.28,17.25,17.26,157236.0
2022-09-29 14:55:00,17.26,17.28,17.25,17.27,97057.0,17.26,17.28,17.25,17.27,97057.0
2022-09-29 15:00:00,17.27,17.31,17.26,17.31,45056.0,17.27,17.31,17.26,17.31,45056.0
2022-09-29 15:05:00,17.31,17.31,17.28,17.29,109162.0,17.31,17.31,17.28,17.29,109162.0
2022-09-29 15:10:00,17.29,17.32,17.28,17.32,61964.0,17.29,17.32,17.28,17.32,61964.0
2022-09-29 15:15:00,17.32,17.33,17.31,17.32,29978.0,17.32,17.33,17.31,17.32,29978.0
2022-09-29 15:20:00,17.32,17.33,17.31,17.32,38412.0,17.32,17.33,17.31,17.32,38412.0
2022-09-29 15:25:00,17.31,17.32,17.31,17.32,62193.0,17.31,17.32,17.31,17.32,62193.0
2022-09-29 15:30:00,17.31,17.35,17.31,17.35,164962.0,17.31,17.35,17.31,17.35,164962.0
2022-09-29 15:35:00,17.34,17.38,17.33,17.36,70973.0,17.34,17.38,17.33,17.36,70973.0
2022-09-29 15:40:00,17.37,17.37,17.35,17.37,90131.0,17.37,17.37,17.35,17.37,90131.0
2022-09-29 15:45:00,17.36,17.36,17.34,17.34,72083.0,17.36,17.36,17.34,17.34,72083.0
2022-09-29 15:50:00,17.35,17.36,17.34,17.35,125815.0,17.35,17.36,17.34,17.35,125815.0
2022-09-29 15:55:00,17.35,17.37,17.34,17.35,334191.0,17.35,17.37,17.34,17.35,334191.0
2022-09-30 09:30:00,17.41,17.54,17.4,17.53,372753.0,17.41,17.54,17.4,17.53,372753.0
2022-09-30 09:35:00,17.54,17.54,17.41,17.46,406911.0,17.54,17.54,17.41,17.46,406911.0
2022-09-30 09:40:00,17.45,17.54,17.44,17.53,410781.0,17.45,17.54,17.44,17.53,410781.0
2022-09-30 09:45:00,17.53,17.6,17.52,17.58,392716.0,17.53,17.6,17.52,17.58,392716.0
2022-09-30 09:50:00,17.58,17.6,17.54,17.59,361575.0,17.58,17.6,17.54,17.59,361575.0
2022-09-30 09:55:00,17.59,17.67,17.58,17.64,225267.0,17.59,17.67,17.58,17.64,225267.0
2022-09-30 10:00:00,17.64,17.68,17.63,17.68,399321.0,17.64,17.68,17.63,17.68,399321.0
2022-09-30 10:05:00,17.68,17.72,17.65,17.71,518239.0,17.68,17.72,17.65,17.71,518239.0
2022-09-30 10:10:00,17.7,17.71,17.64,17.66,505892.0,17.7,17.71,17.64,17.66,505892.0
2022-09-30 10:15:00,17.65,17.67,17.6,17.63,488244.0,17.65,17.67,17.6,17.63,488244.0
2022-09-30 10:20:00,17.63,17.64,17.61,17.64,166179.0,17.63,17.64,17.61,17.64,166179.0
2022-09-30 10:25:00,17.65,17.65,17.6,17.65,307918.0,17.65,17.65,17.6,17.65,307918.0
2022-09-30 10:30:00,17.64,17.67,17.63,17.66,176528.0,17.64,17.67,17.63,17.66,176528.0
2022-09-30 10:35:00,17.66,17.69,17.65,17.68,209786.0,17.66,17.69,17.65,17.68,209786.0
2022-09-30 10:40:00,17.68,17.68,17.6,17.6,182540.0,17.68,17.68,17.6,17.6,182540.0
2022-09-30 10:45:00,17.61,17.66,17.6,17.64,146778.0,17.61,17.66,17.6,17.64,146778.0
2022-09-30 10:50:00,17.65,17.67,17.61,17.65,77553.0,17.65,17.67,17.61,17.65,77553.0
2022-09-30 10:55:00,17.66,17.67,17.63,17.64,109679.0,17.66,17.67,17.63,17.64,109679.0
2022-09-30 11:00:00,17.64,17.68,17.62,17.68,168450.0,17.64,17.68,17.62,17.68,168450.0
2022-09-30 11:05:00,17.68,17.73,17.66,17.73,93896.0,17.68,17.73,17.66,17.73,93896.0
2022-09-30 11:10:00,17.73,17.75,17.71,17.74,154609.0,17.73,17.75,17.71,17.74,154609.0
2022-09-30 11:15:00,17.75,17.77,17.73,17.74,551245.0,17.75,17.77,17.73,17.74,551245.0
2022-09-30 11:20:00,17.74,17.77,17.7,17.76,243997.0,17.74,17.77,17.7,17.76,243997.0
2022-09-30 11:25:00,17.75,17.77,17.73,17.75,194182.0,17.75,17.77,17.73,17.75,194182.0
2022-09-30 11:30:00,17.75,17.76,17.72,17.74,148814.0,17.75,17.76,17.72,17.74,148814.0
2022-09-30 11:35:00,17.73,17.77,17.73,17.76,202328.0,17.73,17.77,17.73,17.76,202328.0
2022-09-30 11:40:00,17.76,17.77,17.73,17.75,80836.0,17.76,17.77,17.73,17.75,80836.0
2022-09-30 11:45:00,17.75,17.75,17.71,17.71,99272.0,17.75,17.75,17.71,17.71,99272.0
2022-09-30 11:50:00,17.71,17.72,17.7,17.71,59021.0,17.71,17.72,17.7,17.71,59021.0
2022-09-30 11:55:00,17.7,17.71,17.69,17.69,83971.0,17.7,17.71,17.69,17.69,83971.0
2022-09-30 12:00:00,17.69,17.71,17.68,17.7,84965.0,17.69,17.71,17.68,17.7,84965.0
2022-09-30 12:05:00,17.7,17.71,17.66,17.67,76575.0,17.7,17.71,17.66,17.67,76575.0
2022-09-30 12:10:00,17.67,17.68,17.65,17.66,43391.0,17.67,17.68,17.65,17.66,43391.0
2022-09-30 12:15:00,17.66,17.67,17.64,17.65,61337.0,17.66,17.67,17.64,17.65,61337.0
2022-09-30 12:20:00,17.64,17.65,17.58,17.62,186508.0,17.64,17.65,17.58,17.62,186508.0
2022-09-30 12:25:00,17.63,17.63,17.6,17.61,35308.0,17.63,17.63,17.6,17.61,35308.0
2022-09-30 12:30:00,17.6,17.6,17.56,17.57,118583.0,17.6,17.6,17.56,17.57,118583.0
2022-09-30 12:35:00,17.57,17.6,17.56,17.58,182681.0,17.57,17.6,17.56,17.58,182681.0
2022-09-30 12:40:00,17.59,17.59,17.54,17.56,93789.0,17.59,17.59,17.54,17.56,93789.0
2022-09-30 12:45:00,17.56,17.57,17.56,17.57,80168.0,17.56,17.57,17.56,17.57,80168.0
2022-09-30 12:50:00,17.57,17.58,17.55,17.57,30117.0,17.57,17.58,17.55,17.57,30117.0
2022-09-30 12:55:00,17.57,17.57,17.54,17.54,95806.0,17.57,17.57,17.54,17.54,95806.0
2022-09-30 13:00:00,17.54,17.56,17.52,17.56,31433.0,17.54,17.56,17.52,17.56,31433.0
2022-09-30 13:05:00,17.55,17.59,17.55,17.59,78815.0,17.55,17.59,17.55,17.59,78815.0
2022-09-30 13:10:00,17.59,17.61,17.58,17.59,105591.0,17.59,17.61,17.58,17.59,105591.0
2022-09-30 13:15:00,17.58,17.59,17.53,17.53,88188.0,17.58,17.59,17.53,17.53,88188.0
2022-09-30 13:20:00,17.53,17.54,17.51,17.54,71969.0,17.53,17.54,17.51,17.54,71969.0
2022-09-30 13:25:00,17.54,17.57,17.53,17.57,74392.0,17.54,17.57,17.53,17.57,74392.0
2022-09-30 13:30:00,17.57,17.58,17.55,17.56,96790.0,17.57,17.58,17.55,17.56,96790.0
2022-09-30 13:35:00,17.55,17.56,17.53,17.54,67275.0,17.55,17.56,17.53,17.54,67275.0
2022-09-30 13:40:00,17.53,17.55,17.53,17.54,38195.0,17.53,17.55,17.53,17.54,38195.0
2022-09-30 13:45:00,17.54,17.54,17.52,17.53,45293.0,17.54,17.54,17.52,17.53,45293.0
2022-09-30 13:50:00,17.52,17.55,17.52,17.53,115168.0,17.52,17.55,17.52,17.53,115168.0
2022-09-30 13:55:00,17.54,17.55,17.53,17.54,34997.0,17.54,17.55,17.53,17.54,34997.0
2022-09-30 14:00:00,17.54,17.54,17.52,17.52,60523.0,17.54,17.54,17.52,17.52,60523.0
2022-09-30 14:05:00,17.53,17.55,17.53,17.55,45597.0,17.53,17.55,17.53,17.55,45597.0
2022-09-30 14:10:00,17.54,17.59,17.54,17.58,420699.0,17.54,17.59,17.54,17.58,420699.0
2022-09-30 14:15:00,17.59,17.6,17.57,17.58,42369.0,17.59,17.6,17.57,17.58,42369.0
2022-09-30 14:20:00,17.58,17.59,17.56,17.57,66672.0,17.58,17.59,17.56,17.57,66672.0
2022-09-30 14:25:00,17.57,17.59,17.56,17.58,45397.0,17.57,17.59,17.56,17.58,45397.0
2022-09-30 14:30:00,17.58,17.6,17.58,17.59,43407.0,17.58,17.6,17.58,17.59,43407.0
2022-09-30 14:35:00,17.6,17.6,17.57,17.57,71129.0,17.6,17.6,17.57,17.57,71129.0
2022-09-30 14:40:00,17.57,17.57,17.54,17.55,26830.0,17.57,17.57,17.54,17.55,26830.0
2022-09-30 14:45:00,17.56,17.58,17.53,17.58,27843.0,17.56,17.58,17.53,17.58,27843.0
2022-09-30 14:50:00,17.57,17.57,17.55,17.55,29081.0,17.57,17.57,17.55,17.55,29081.0
2022-09-30 14:55:00,17.54,17.55,17.52,17.53,94014.0,17.54,17.55,17.52,17.53,94014.0
2022-09-30 15:00:00,17.52,17.56,17.52,17.55,113591.0,17.52,17.56,17.52,17.55,113591.0
2022-09-30 15:05:00,17.55,17.56,17.53,17.54,156842.0,17.55,17.56,17.53,17.54,156842.0
2022-09-30 15:10:00,17.53,17.54,17.52,17.53,73017.0,17.53,17.54,17.52,17.53,73017.0
2022-09-30 15:15:00,17.53,17.54,17.52,17.54,70153.0,17.53,17.54,17.52,17.54,70153.0
2022-09-30 15:20:00,17.53,17.53,17.5,17.53,74056.0,17.53,17.53,17.5,17.53,74056.0
2022-09-30 15:25:00,17.52,17.54,17.5,17.54,238855.0,17.52,17.54,17.5,17.54,238855.0
2022-09-30 15:30:00,17.54,17.55,17.5,17.51,51162.0,17.54,17.55,17.5,17.51,51162.0
2022-09-30 15:35:00,17.51,17.53,17.5,17.52,129516.0,17.51,17.53,17.5,17.52,129516.0
2022-09-30 15:40:00,17.52,17.53,17.51,17.53,116548.0,17.52,17.53,17.51,17.53,116548.0
2022-09-30 15:45:00,17.53,17.53,17.51,17.53,82299.0,17.53,17.53,17.51,17.53,82299.0
2022-09-30 15:50:00,17.52,17.53,17.5,17.51,254201.0,17.52,17.53,17.5,17.51,254201.0
2022-09-30 15:55:00,17.51,17.52,17.5,17.52,657847.0,17.51,17.52,17.5,17.52,657847.0
2022-10-03 09:30:00,18.47,18.55,18.4,18.43,2360355.0,18.47,18.55,18.4,18.43,2360355.0
2022-10-03 09:35:00,18.42,18.5,18.41,18.44,2013543.0,18.42,18.5,18.41,18.44,2013543.0
2022-10-03 09:40:00,18.44,18.54,18.42,18.51,1110900.0,18.44,18.54,18.42,18.51,1110900.0
2022-10-03 09:45:00,18.52,18.62,18.5,18.59,1030058.0,18.52,18.62,18.5,18.59,1030058.0
2022-10-03 09:50:00,18.59,18.61,18.54,18.59,928348.0,18.59,18.61,18.54,18.59,928348.0
2022-10-03 09:55:00,18.6,18.65,18.59,18.6,1322241.0,18.6,18.65,18.59,18.6,1322241.0
2022-10-03 10:00:00,18.61,18.75,18.6,18.7,1581134.0,18.61,18.75,18.6,18.7,1581134.0
2022-10-03 10:05:00,18.7,18.79,18.69,18.73,950028.0,18.7,18.79,18.69,18.73,950028.0
2022-10-03 10:10:00,18.73,18.76,18.66,18.67,758811.0,18.73,18.76,18.66,18.67,758811.0
2022-10-03 10:15:00,18.66,18.7,18.64,18.67,615200.0,18.66,18.7,18.64,18.67,615200.0
2022-10-03 10:20:00,18.66,18.8,18.66,18.79,969521.0,18.66,18.8,18.66,18.79,969521.0
2022-10-03 10:25:00,18.8,18.82,18.74,18.76,730719.0,18.8,18.82,18.74,18.76,730719.0
2022-10-03 10:30:00,18.76,18.93,18.75,18.86,2090887.0,18.76,18.93,18.75,18.86,2090887.0
2022-10-03 10:35:00,18.87,18.9,18.82,18.85,545349.0,18.87,18.9,18.82,18.85,545349.0
2022-10-03 10:40:00,18.86,18.86,18.73,18.77,665636.0,18.86,18.86,18.73,18.77,665636.0
2022-10-03 10:45:00,18.76,18.86,18.76,18.84,357441.0,18.76,18.86,18.76,18.84,357441.0
2022-10-03 10:50:00,18.85,18.85,18.79,18.83,304534.0,18.85,18.85,18.79,18.83,304534.0
2022-10-03 10:55:00,18.82,18.83,18.74,18.77,501561.0,18.82,18.83,18.74,18.77,501561.0
2022-10-03 11:00:00,18.77,18.8,18.76,18.78,168372.0,18.77,18.8,18.76,18.78,168372.0
2022-10-03 11:05:00,18.77,18.82,18.75,18.79,249480.0,18.77,18.82,18.75,18.79,249480.0
2022-10-03 11:10:00,18.79,18.83,18.73,18.75,313102.0,18.79,18.83,18.73,18.75,313102.0
2022-10-03 11:15:00,18.74,18.78,18.74,18.76,485971.0,18.74,18.78,18.74,18.76,485971.0
2022-10-03 11:20:00,18.75,18.8,18.72,18.8,486258.0,18.75,18.8,18.72,18.8,486258.0
2022-10-03 11:25:00,18.8,18.81,18.76,18.78,187073.0,18.8,18.81,18.76,18.78,187073.0
2022-10-03 11:30:00,18.79,18.81,18.77,18.78,396587.0,18.79,18.81,18.77,18.78,396587.0
2022-10-03 11:35:00,18.78,18.8,18.76,18.79,215935.0,18.78,18.8,18.76,18.79,215935.0
2022-10-03 11:40:00,18.79,18.82,18.78,18.82,255678.0,18.79,18.82,18.78,18.82,255678.0
2022-10-03 11:45:00,18.81,18.88,18.81,18.87,720255.0,18.81,18.88,18.81,18.87,720255.0
2022-10-03 11:50:00,18.87,18.9,18.84,18.85,281507.0,18.87,18.9,18.84,18.85,281507.0
2022-10-03 11:55:00,18.84,18.87,18.82,18.86,340038.0,18.84,18.87,18.82,18.86,340038.0
2022-10-03 12:00:00,18.86,18.88,18.84,18.86,233784.0,18.86,18.88,18.84,18.86,233784.0
2022-10-03 12:05:00,18.86,18.91,18.84,18.89,196802.0,18.86,18.91,18.84,18.89,196802.0
2022-10-03 12:10:00,18.89,18.9,18.85,18.85,149139.0,18.89,18.9,18.85,18.85,149139.0
2022-10-03 12:15:00,18.85,18.86,18.84,18.85,175978.0,18.85,18.86,18.84,18.85,175978.0
2022-10-03 12:20:00,18.85,18.86,18.79,18.84,107398.0,18.85,18.86,18.79,18.84,107398.0
2022-10-03 12:25:00,18.83,18.84,18.79,18.81,161632.0,18.83,18.84,18.79,18.81,161632.0
2022-10-03 12:30:00,18.8,18.87,18.79,18.87,79461.0,18.8,18.87,18.79,18.87,79461.0
2022-10-03 12:35:00,18.87,18.9,18.83,18.9,300545.0,18.87,18.9,18.83,18.9,300545.0
2022-10-03 12:40:00,18.9,18.91,18.88,18.9,347722.0,18.9,18.91,18.88,18.9,347722.0
2022-10-03 12:45:00,18.9,18.92,18.89,18.89,515268.0,18.9,18.92,18.89,18.89,515268.0
2022-10-03 12:50:00,18.9,18.9,18.88,18.88,127867.0,18.9,18.9,18.88,18.88,127867.0
2022-10-03 12:55:00,18.89,18.91,18.88,18.91,118790.0,18.89,18.91,18.88,18.91,118790.0
2022-10-03 13:00:00,18.91,18.94,18.9,18.93,197244.0,18.91,18.94,18.9,18.93,197244.0
2022-10-03 13:05:00,18.94,18.99,18.93,18.98,627514.0,18.94,18.99,18.93,18.98,627514.0
2022-10-03 13:10:00,18.98,18.99,18.93,18.94,254988.0,18.98,18.99,18.93,18.94,254988.0
2022-10-03 13:15:00,18.93,18.94,18.89,18.89,280122.0,18.93,18.94,18.89,18.89,280122.0
2022-10-03 13:20:00,18.89,18.92,18.88,18.91,143121.0,18.89,18.92,18.88,18.91,143121.0
2022-10-03 13:25:00,18.91,18.94,18.91,18.91,66730.0,18.91,18.94,18.91,18.91,66730.0
2022-10-03 13:30:00,18.91,19.0,18.91,18.99,226388.0,18.91,19.0,18.91,18.99,226388.0
2022-10-03 13:35:00,18.99,19.02,18.98,18.98,308994.0,18.99,19.02,18.98,18.98,308994.0
2022-10-03 13:40:00,18.98,19.01,18.98,18.99,114654.0,18.98,19.01,18.98,18.99,114654.0
2022-10-03 13:45:00,19.0,19.02,18.99,19.02,315793.0,19.0,19.02,18.99,19.02,315793.0
2022-10-03 13:50:00,19.01,19.02,18.99,19.0,247930.0,19.01,19.02,18.99,19.0,247930.0
2022-10-03 13:55:00,19.0,19.01,18.99,18.99,137677.0,19.0,19.01,18.99,18.99,137677.0
2022-10-03 14:00:00,19.0,19.03,18.99,19.02,112488.0,19.0,19.03,18.99,19.02,112488.0
2022-10-03 14:05:00,19.01,19.02,18.98,18.99,85197.0,19.01,19.02,18.98,18.99,85197.0
2022-10-03 14:10:00,18.98,19.02,18.98,19.01,69675.0,18.98,19.02,18.98,19.01,69675.0
2022-10-03 14:15:00,19.01,19.01,18.98,19.0,75943.0,19.01,19.01,18.98,19.0,75943.0
2022-10-03 14:20:00,19.0,19.01,18.98,19.01,161488.0,19.0,19.01,18.98,19.01,161488.0
2022-10-03 14:25:00,19.01,19.02,18.99,19.0,114213.0,19.01,19.02,18.99,19.0,114213.0
2022-10-03 14:30:00,19.0,19.03,19.0,19.02,323610.0,19.0,19.03,19.0,19.02,323610.0
2022-10-03 14:35:00,19.02,19.05,19.01,19.04,313454.0,19.02,19.05,19.01,19.04,313454.0
2022-10-03 14:40:00,19.04,19.05,19.02,19.03,110550.0,19.04,19.05,19.02,19.03,110550.0
2022-10-03 14:45:00,19.04,19.05,19.03,19.04,163632.0,19.04,19.05,19.03,19.04,163632.0
2022-10-03 14:50:00,19.04,19.07,19.03,19.07,333200.0,19.04,19.07,19.03,19.07,333200.0
2022-10-03 14:55:00,19.07,19.08,19.05,19.06,184599.0,19.07,19.08,19.05,19.06,184599.0
2022-10-03 15:00:00,19.06,19.06,19.0,19.01,166378.0,19.06,19.06,19.0,19.01,166378.0
2022-10-03 15:05:00,19.01,19.01,18.99,19.0,566964.0,19.01,19.01,18.99,19.0,566964.0
2022-10-03 15:10:00,18.99,19.0,18.97,18.98,249742.0,18.99,19.0,18.97,18.98,249742.0
2022-10-03 15:15:00,18.98,18.99,18.97,18.99,220724.0,18.98,18.99,18.97,18.99,220724.0
2022-10-03 15:20:00,18.99,19.03,18.98,19.02,192283.0,18.99,19.03,18.98,19.02,192283.0
2022-10-03 15:25:00,19.03,19.06,19.02,19.03,100200.0,19.03,19.06,19.02,19.03,100200.0
2022-10-03 15:30:00,19.03,19.06,19.02,19.03,185057.0,19.03,19.06,19.02,19.03,185057.0
2022-10-03 15:35:00,19.04,19.06,19.03,19.05,174166.0,19.04,19.06,19.03,19.05,174166.0
2022-10-03 15:40:00,19.05,19.07,19.05,19.07,177379.0,19.05,19.07,19.05,19.07,177379.0
2022-10-03 15:45:00,19.07,19.07,19.06,19.07,457225.0,19.07,19.07,19.06,19.07,457225.0
2022-10-03 15:50:00,19.07,19.07,19.05,19.07,334832.0,19.07,19.07,19.05,19.07,334832.0
2022-10-03 15:55:00,19.06,19.09,19.04,19.09,3060589.0,19.06,19.09,19.04,19.09,3060589.0
2022-10-04 09:30:00,19.3,19.33,19.23,19.26,1003282.0,19.3,19.33,19.23,19.26,1003282.0
2022-10-04 09:35:00,19.25,19.32,19.25,19.31,437303.0,19.25,19.32,19.25,19.31,437303.0
2022-10-04 09:40:00,19.3,19.33,19.21,19.23,587160.0,19.3,19.33,19.21,19.23,587160.0
2022-10-04 09:45:00,19.24,19.34,19.24,19.26,458609.0,19.24,19.34,19.24,19.26,458609.0
2022-10-04 09:50:00,19.27,19.28,19.21,19.25,445976.0,19.27,19.28,19.21,19.25,445976.0
2022-10-04 09:55:00,19.24,19.28,19.22,19.23,275136.0,19.24,19.28,19.22,19.23,275136.0
2022-10-04 10:00:00,19.24,19.38,19.23,19.36,885205.0,19.24,19.38,19.23,19.36,885205.0
2022-10-04 10:05:00,19.36,19.38,19.29,19.31,541515.0,19.36,19.38,19.29,19.31,541515.0
2022-10-04 10:10:00,19.32,19.33,19.26,19.32,214795.0,19.32,19.33,19.26,19.32,214795.0
2022-10-04 10:15:00,19.32,19.36,19.3,19.3,192565.0,19.32,19.36,19.3,19.3,192565.0
2022-10-04 10:20:00,19.3,19.31,19.25,19.28,307277.0,19.3,19.31,19.25,19.28,307277.0
2022-10-04 10:25:00,19.28,19.3,19.24,19.27,141529.0,19.28,19.3,19.24,19.27,141529.0
2022-10-04 10:30:00,19.27,19.37,19.26,19.37,295941.0,19.27,19.37,19.26,19.37,295941.0
2022-10-04 10:35:00,19.37,19.41,19.35,19.39,541297.0,19.37,19.41,19.35,19.39,541297.0
2022-10-04 10:40:00,19.39,19.45,19.38,19.42,552021.0,19.39,19.45,19.38,19.42,552021.0
2022-10-04 10:45:00,19.42,19.48,19.39,19.47,806815.0,19.42,19.48,19.39,19.47,806815.0
2022-10-04 10:50:00,19.46,19.49,19.4,19.4,381021.0,19.46,19.49,19.4,19.4,381021.0
2022-10-04 10:55:00,19.4,19.47,19.39,19.46,204304.0,19.4,19.47,19.39,19.46,204304.0
2022-10-04 11:00:00,19.47,19.49,19.41,19.41,297219.0,19.47,19.49,19.41,19.41,297219.0
2022-10-04 11:05:00,19.42,19.47,19.41,19.46,147216.0,19.42,19.47,19.41,19.46,147216.0
2022-10-04 11:10:00,19.46,19.49,19.44,19.48,324005.0,19.46,19.49,19.44,19.48,324005.0
2022-10-04 11:15:00,19.49,19.51,19.47,19.5,331673.0,19.49,19.51,19.47,19.5,331673.0
2022-10-04 11:20:00,19.5,19.5,19.46,19.49,575206.0,19.5,19.5,19.46,19.49,575206.0
2022-10-04 11:25:00,19.5,19.52,19.49,19.51,242837.0,19.5,19.52,19.49,19.51,242837.0
2022-10-04 11:30:00,19.5,19.54,19.47,19.54,515726.0,19.5,19.54,19.47,19.54,515726.0
2022-10-04 11:35:00,19.54,19.56,19.45,19.48,833865.0,19.54,19.56,19.45,19.48,833865.0
2022-10-04 11:40:00,19.47,19.49,19.46,19.46,275989.0,19.47,19.49,19.46,19.46,275989.0
2022-10-04 11:45:00,19.47,19.47,19.39,19.4,248486.0,19.47,19.47,19.39,19.4,248486.0
2022-10-04 11:50:00,19.4,19.46,19.39,19.46,191488.0,19.4,19.46,19.39,19.46,191488.0
2022-10-04 11:55:00,19.45,19.47,19.43,19.46,257305.0,19.45,19.47,19.43,19.46,257305.0
2022-10-04 12:00:00,19.47,19.49,19.46,19.48,335627.0,19.47,19.49,19.46,19.48,335627.0
2022-10-04 12:05:00,19.48,19.49,19.44,19.47,148597.0,19.48,19.49,19.44,19.47,148597.0
2022-10-04 12:10:00,19.48,19.49,19.47,19.48,64597.0,19.48,19.49,19.47,19.48,64597.0
2022-10-04 12:15:00,19.49,19.51,19.48,19.49,193089.0,19.49,19.51,19.48,19.49,193089.0
2022-10-04 12:20:00,19.49,19.53,19.48,19.52,184523.0,19.49,19.53,19.48,19.52,184523.0
2022-10-04 12:25:00,19.53,19.53,19.49,19.52,145031.0,19.53,19.53,19.49,19.52,145031.0
2022-10-04 12:30:00,19.52,19.54,19.51,19.52,76986.0,19.52,19.54,19.51,19.52,76986.0
2022-10-04 12:35:00,19.52,19.56,19.51,19.56,191982.0,19.52,19.56,19.51,19.56,191982.0
2022-10-04 12:40:00,19.55,19.56,19.5,19.51,173620.0,19.55,19.56,19.5,19.51,173620.0
2022-10-04 12:45:00,19.51,19.51,19.46,19.46,43734.0,19.51,19.51,19.46,19.46,43734.0
2022-10-04 12:50:00,19.47,19.47,19.42,19.42,153266.0,19.47,19.47,19.42,19.42,153266.0
2022-10-04 12:55:00,19.43,19.43,19.36,19.37,543947.0,19.43,19.43,19.36,19.37,543947.0
2022-10-04 13:00:00,19.36,19.39,19.33,19.35,266699.0,19.36,19.39,19.33,19.35,266699.0
2022-10-04 13:05:00,19.35,19.36,19.33,19.35,219061.0,19.35,19.36,19.33,19.35,219061.0
2022-10-04 13:10:00,19.35,19.36,19.31,19.32,261772.0,19.35,19.36,19.31,19.32,261772.0
2022-10-04 13:15:00,19.32,19.35,19.31,19.32,163877.0,19.32,19.35,19.31,19.32,163877.0
2022-10-04 13:20:00,19.32,19.38,19.31,19.37,223797.0,19.32,19.38,19.31,19.37,223797.0
2022-10-04 13:25:00,19.37,19.38,19.36,19.37,127203.0,19.37,19.38,19.36,19.37,127203.0
2022-10-04 13:30:00,19.38,19.38,19.35,19.36,59228.0,19.38,19.38,19.35,19.36,59228.0
2022-10-04 13:35:00,19.36,19.37,19.33,19.37,49630.0,19.36,19.37,19.33,19.37,49630.0
2022-10-04 13:40:00,19.37,19.37,19.35,19.36,78503.0,19.37,19.37,19.35,19.36,78503.0
2022-10-04 13:45:00,19.36,19.38,19.34,19.36,443462.0,19.36,19.38,19.34,19.36,443462.0
2022-10-04 13:50:00,19.35,19.37,19.33,19.33,229401.0,19.35,19.37,19.33,19.33,229401.0
2022-10-04 13:55:00,19.34,19.37,19.33,19.37,232150.0,19.34,19.37,19.33,19.37,232150.0
2022-10-04 14:00:00,19.36,19.41,19.35,19.4,148036.0,19.36,19.41,19.35,19.4,148036.0
2022-10-04 14:05:00,19.39,19.39,19.34,19.36,170261.0,19.39,19.39,19.34,19.36,170261.0
2022-10-04 14:10:00,19.37,19.37,19.34,19.34,152309.0,19.37,19.37,19.34,19.34,152309.0
2022-10-04 14:15:00,19.34,19.36,19.32,19.35,86654.0,19.34,19.36,19.32,19.35,86654.0
2022-10-04 14:20:00,19.36,19.37,19.34,19.36,54172.0,19.36,19.37,19.34,19.36,54172.0
2022-10-04 14:25:00,19.37,19.38,19.35,19.35,54168.0,19.37,19.38,19.35,19.35,54168.0
2022-10-04 14:30:00,19.36,19.38,19.34,19.37,57400.0,19.36,19.38,19.34,19.37,57400.0
2022-10-04 14:35:00,19.37,19.38,19.35,19.37,35116.0,19.37,19.38,19.35,19.37,35116.0
2022-10-04 14:40:00,19.36,19.37,19.35,19.35,66131.0,19.36,19.37,19.35,19.35,66131.0
2022-10-04 14:45:00,19.36,19.38,19.35,19.38,46014.0,19.36,19.38,19.35,19.38,46014.0
2022-10-04 14:50:00,19.37,19.41,19.37,19.4,264056.0,19.37,19.41,19.37,19.4,264056.0
2022-10-04 14:55:00,19.4,19.44,19.39,19.43,93725.0,19.4,19.44,19.39,19.43,93725.0
2022-10-04 15:00:00,19.44,19.44,19.42,19.43,91683.0,19.44,19.44,19.42,19.43,91683.0
2022-10-04 15:05:00,19.43,19.44,19.37,19.38,212521.0,19.43,19.44,19.37,19.38,212521.0
2022-10-04 15:10:00,19.38,19.38,19.32,19.33,187472.0,19.38,19.38,19.32,19.33,187472.0
2022-10-04 15:15:00,19.34,19.37,19.34,19.36,73203.0,19.34,19.37,19.34,19.36,73203.0
2022-10-04 15:20:00,19.36,19.37,19.33,19.35,53680.0,19.36,19.37,19.33,19.35,53680.0
2022-10-04 15:25:00,19.35,19.38,19.35,19.36,86027.0,19.35,19.38,19.35,19.36,86027.0
2022-10-04 15:30:00,19.36,19.39,19.34,19.39,187371.0,19.36,19.39,19.34,19.39,187371.0
2022-10-04 15:35:00,19.39,19.41,19.37,19.39,149948.0,19.39,19.41,19.37,19.39,149948.0
2022-10-04 15:40:00,19.39,19.4,19.37,19.4,147709.0,19.39,19.4,19.37,19.4,147709.0
2022-10-04 15:45:00,19.4,19.4,19.35,19.36,162571.0,19.4,19.4,19.35,19.36,162571.0
2022-10-04 15:50:00,19.36,19.38,19.34,19.36,379548.0,19.36,19.38,19.34,19.36,379548.0
2022-10-04 15:55:00,19.37,19.37,19.34,19.36,713111.0,19.37,19.37,19.34,19.36,713111.0
2022-10-05 09:30:00,18.69,18.69,18.64,18.66,836773.0,18.69,18.69,18.64,18.66,836773.0
2022-10-05 09:35:00,18.66,18.7,18.61,18.61,428956.0,18.66,18.7,18.61,18.61,428956.0
2022-10-05 09:40:00,18.61,18.62,18.48,18.53,1176391.0,18.61,18.62,18.48,18.53,1176391.0
2022-10-05 09:45:00,18.53,18.58,18.5,18.54,580043.0,18.53,18.58,18.5,18.54,580043.0
2022-10-05 09:50:00,18.55,18.56,18.51,18.54,491400.0,18.55,18.56,18.51,18.54,491400.0
2022-10-05 09:55:00,18.54,18.57,18.5,18.53,376795.0,18.54,18.57,18.5,18.53,376795.0
2022-10-05 10:00:00,18.52,18.52,18.36,18.39,1368903.0,18.52,18.52,18.36,18.39,1368903.0
2022-10-05 10:05:00,18.39,18.48,18.37,18.47,897984.0,18.39,18.48,18.37,18.47,897984.0
2022-10-05 10:10:00,18.47,18.52,18.44,18.48,456952.0,18.47,18.52,18.44,18.48,456952.0
2022-10-05 10:15:00,18.48,18.48,18.42,18.42,737154.0,18.48,18.48,18.42,18.42,737154.0
2022-10-05 10:20:00,18.42,18.48,18.41,18.47,467790.0,18.42,18.48,18.41,18.47,467790.0
2022-10-05 10:25:00,18.46,18.48,18.45,18.46,321222.0,18.46,18.48,18.45,18.46,321222.0
2022-10-05 10:30:00,18.46,18.52,18.45,18.5,459068.0,18.46,18.52,18.45,18.5,459068.0
2022-10-05 10:35:00,18.5,18.55,18.49,18.55,595924.0,18.5,18.55,18.49,18.55,595924.0
2022-10-05 10:40:00,18.55,18.64,18.55,18.6,870523.0,18.55,18.64,18.55,18.6,870523.0
2022-10-05 10:45:00,18.61,18.61,18.56,18.6,429756.0,18.61,18.61,18.56,18.6,429756.0
2022-10-05 10:50:00,18.6,18.64,18.58,18.62,239896.0,18.6,18.64,18.58,18.62,239896.0
2022-10-05 10:55:00,18.62,18.66,18.59,18.64,503199.0,18.62,18.66,18.59,18.64,503199.0
2022-10-05 11:00:00,18.64,18.68,18.6,18.66,505873.0,18.64,18.68,18.6,18.66,505873.0
2022-10-05 11:05:00,18.66,18.67,18.61,18.67,252663.0,18.66,18.67,18.61,18.67,252663.0
2022-10-05 11:10:00,18.67,18.69,18.65,18.66,172175.0,18.67,18.69,18.65,18.66,172175.0
2022-10-05 11:15:00,18.66,18.7,18.64,18.7,145750.0,18.66,18.7,18.64,18.7,145750.0
2022-10-05 11:20:00,18.7,18.71,18.64,18.68,344389.0,18.7,18.71,18.64,18.68,344389.0
2022-10-05 11:25:00,18.68,18.74,18.67,18.7,172009.0,18.68,18.74,18.67,18.7,172009.0
2022-10-05 11:30:00,18.7,18.76,18.7,18.73,106594.0,18.7,18.76,18.7,18.73,106594.0
2022-10-05 11:35:00,18.72,18.79,18.72,18.79,433154.0,18.72,18.79,18.72,18.79,433154.0
2022-10-05 11:40:00,18.79,18.8,18.74,18.79,321420.0,18.79,18.8,18.74,18.79,321420.0
2022-10-05 11:45:00,18.79,18.79,18.74,18.75,264944.0,18.79,18.79,18.74,18.75,264944.0
2022-10-05 11:50:00,18.74,18.75,18.72,18.73,373151.0,18.74,18.75,18.72,18.73,373151.0
2022-10-05 11:55:00,18.73,18.79,18.73,18.79,176019.0,18.73,18.79,18.73,18.79,176019.0
2022-10-05 12:00:00,18.78,18.79,18.73,18.76,143300.0,18.78,18.79,18.73,18.76,143300.0
2022-10-05 12:05:00,18.75,18.81,18.75,18.79,172967.0,18.75,18.81,18.75,18.79,172967.0
2022-10-05 12:10:00,18.79,18.79,18.75,18.76,176015.0,18.79,18.79,18.75,18.76,176015.0
2022-10-05 12:15:00,18.76,18.79,18.75,18.78,172445.0,18.76,18.79,18.75,18.78,172445.0
2022-10-05 12:20:00,18.79,18.81,18.78,18.8,126814.0,18.79,18.81,18.78,18.8,126814.0
2022-10-05 12:25:00,18.8,18.86,18.8,18.85,844465.0,18.8,18.86,18.8,18.85,844465.0
2022-10-05 12:30:00,18.84,18.85,18.81,18.81,157857.0,18.84,18.85,18.81,18.81,157857.0
2022-10-05 12:35:00,18.81,18.82,18.79,18.8,84063.0,18.81,18.82,18.79,18.8,84063.0
2022-10-05 12:40:00,18.8,18.82,18.79,18.8,49602.0,18.8,18.82,18.79,18.8,49602.0
2022-10-05 12:45:00,18.8,18.88,18.78,18.87,308197.0,18.8,18.88,18.78,18.87,308197.0
2022-10-05 12:50:00,18.87,18.87,18.8,18.81,198831.0,18.87,18.87,18.8,18.81,198831.0
2022-10-05 12:55:00,18.81,18.81,18.77,18.78,81108.0,18.81,18.81,18.77,18.78,81108.0
2022-10-05 13:00:00,18.78,18.81,18.74,18.8,90941.0,18.78,18.81,18.74,18.8,90941.0
2022-10-05 13:05:00,18.81,18.86,18.8,18.82,172362.0,18.81,18.86,18.8,18.82,172362.0
2022-10-05 13:10:00,18.82,18.83,18.8,18.83,67315.0,18.82,18.83,18.8,18.83,67315.0
2022-10-05 13:15:00,18.83,18.88,18.83,18.88,68861.0,18.83,18.88,18.83,18.88,68861.0
2022-10-05 13:20:00,18.87,18.89,18.86,18.87,143737.0,18.87,18.89,18.86,18.87,143737.0
2022-10-05 13:25:00,18.87,18.91,18.86,18.91,145799.0,18.87,18.91,18.86,18.91,145799.0
2022-10-05 13:30:00,18.9,18.91,18.88,18.88,152380.0,18.9,18.91,18.88,18.88,152380.0
2022-10-05 13:35:00,18.88,18.88,18.86,18.88,144347.0,18.88,18.88,18.86,18.88,144347.0
2022-10-05 13:40:00,18.89,18.91,18.87,18.9,106000.0,18.89,18.91,18.87,18.9,106000.0
2022-10-05 13:45:00,18.9,18.99,18.89,18.97,280424.0,18.9,18.99,18.89,18.97,280424.0
2022-10-05 13:50:00,18.96,18.96,18.92,18.93,120669.0,18.96,18.96,18.92,18.93,120669.0
2022-10-05 13:55:00,18.93,18.94,18.9,18.91,155988.0,18.93,18.94,18.9,18.91,155988.0
2022-10-05 14:00:00,18.92,18.93,18.9,18.93,74344.0,18.92,18.93,18.9,18.93,74344.0
2022-10-05 14:05:00,18.93,18.95,18.9,18.92,131209.0,18.93,18.95,18.9,18.92,131209.0
2022-10-05 14:10:00,18.93,18.96,18.91,18.96,81808.0,18.93,18.96,18.91,18.96,81808.0
2022-10-05 14:15:00,18.95,18.97,18.94,18.96,74906.0,18.95,18.97,18.94,18.96,74906.0
2022-10-05 14:20:00,18.96,18.98,18.95,18.98,140903.0,18.96,18.98,18.95,18.98,140903.0
2022-10-05 14:25:00,18.98,18.98,18.93,18.95,142002.0,18.98,18.98,18.93,18.95,142002.0
2022-10-05 14:30:00,18.95,18.96,18.93,18.95,72561.0,18.95,18.96,18.93,18.95,72561.0
2022-10-05 14:35:00,18.95,19.02,18.95,19.01,114157.0,18.95,19.02,18.95,19.01,114157.0
2022-10-05 14:40:00,19.0,19.02,18.99,19.01,93153.0,19.0,19.02,18.99,19.01,93153.0
2022-10-05 14:45:00,19.01,19.08,19.0,19.06,196735.0,19.01,19.08,19.0,19.06,196735.0
2022-10-05 14:50:00,19.06,19.09,19.03,19.04,174560.0,19.06,19.09,19.03,19.04,174560.0
2022-10-05 14:55:00,19.04,19.09,19.03,19.09,142655.0,19.04,19.09,19.03,19.09,142655.0
2022-10-05 15:00:00,19.09,19.1,19.06,19.08,139797.0,19.09,19.1,19.06,19.08,139797.0
2022-10-05 15:05:00,19.09,19.11,19.07,19.07,258484.0,19.09,19.11,19.07,19.07,258484.0
2022-10-05 15:10:00,19.07,19.09,19.06,19.07,58358.0,19.07,19.09,19.06,19.07,58358.0
2022-10-05 15:15:00,19.07,19.1,19.06,19.08,111544.0,19.07,19.1,19.06,19.08,111544.0
2022-10-05 15:20:00,19.07,19.08,19.05,19.06,86598.0,19.07,19.08,19.05,19.06,86598.0
2022-10-05 15:25:00,19.05,19.06,19.01,19.02,180613.0,19.05,19.06,19.01,19.02,180613.0
2022-10-05 15:30:00,19.02,19.04,19.01,19.03,96238.0,19.02,19.04,19.01,19.03,96238.0
2022-10-05 15:35:00,19.03,19.06,19.02,19.04,168581.0,19.03,19.06,19.02,19.04,168581.0
2022-10-05 15:40:00,19.03,19.05,19.02,19.05,196682.0,19.03,19.05,19.02,19.05,196682.0
2022-10-05 15:45:00,19.05,19.06,19.03,19.04,142657.0,19.05,19.06,19.03,19.04,142657.0
2022-10-05 15:50:00,19.04,19.04,19.01,19.02,240346.0,19.04,19.04,19.01,19.02,240346.0
2022-10-05 15:55:00,19.02,19.03,18.99,19.0,411470.0,19.02,19.03,18.99,19.0,411470.0
2022-10-06 09:30:00,18.86,18.98,18.86,18.96,423251.0,18.86,18.98,18.86,18.96,423251.0
2022-10-06 09:35:00,18.95,19.01,18.94,19.01,332122.0,18.95,19.01,18.94,19.01,332122.0
2022-10-06 09:40:00,19.01,19.03,18.97,18.98,264863.0,19.01,19.03,18.97,18.98,264863.0
2022-10-06 09:45:00,18.98,18.98,18.91,18.93,253672.0,18.98,18.98,18.91,18.93,253672.0
2022-10-06 09:50:00,18.94,18.98,18.89,18.96,321962.0,18.94,18.98,18.89,18.96,321962.0
2022-10-06 09:55:00,18.96,19.01,18.94,19.0,113584.0,18.96,19.01,18.94,19.0,113584.0
2022-10-06 10:00:00,18.99,19.01,18.91,18.91,272233.0,18.99,19.01,18.91,18.91,272233.0
2022-10-06 10:05:00,18.91,18.91,18.81,18.82,523437.0,18.91,18.91,18.81,18.82,523437.0
2022-10-06 10:10:00,18.82,18.88,18.77,18.86,446973.0,18.82,18.88,18.77,18.86,446973.0
2022-10-06 10:15:00,18.86,18.86,18.79,18.81,166320.0,18.86,18.86,18.79,18.81,166320.0
2022-10-06 10:20:00,18.82,18.83,18.78,18.82,144322.0,18.82,18.83,18.78,18.82,144322.0
2022-10-06 10:25:00,18.81,18.83,18.76,18.78,269742.0,18.81,18.83,18.76,18.78,269742.0
2022-10-06 10:30:00,18.78,18.8,18.75,18.77,162583.0,18.78,18.8,18.75,18.77,162583.0
2022-10-06 10:35:00,18.77,18.81,18.76,18.8,114949.0,18.77,18.81,18.76,18.8,114949.0
2022-10-06 10:40:00,18.8,18.84,18.8,18.83,147210.0,18.8,18.84,18.8,18.83,147210.0
2022-10-06 10:45:00,18.84,18.87,18.81,18.86,77803.0,18.84,18.87,18.81,18.86,77803.0
2022-10-06 10:50:00,18.87,18.88,18.84,18.84,48584.0,18.87,18.88,18.84,18.84,48584.0
2022-10-06 10:55:00,18.85,18.88,18.8,18.87,53751.0,18.85,18.88,18.8,18.87,53751.0
2022-10-06 11:00:00,18.87,18.88,18.85,18.85,121470.0,18.87,18.88,18.85,18.85,121470.0
2022-10-06 11:05:00,18.86,18.89,18.85,18.86,82567.0,18.86,18.89,18.85,18.86,82567.0
2022-10-06 11:10:00,18.87,18.89,18.84,18.87,71107.0,18.87,18.89,18.84,18.87,71107.0
2022-10-06 11:15:00,18.87,18.93,18.86,18.92,411460.0,18.87,18.93,18.86,18.92,411460.0
2022-10-06 11:20:00,18.93,18.95,18.91,18.94,225442.0,18.93,18.95,18.91,18.94,225442.0
2022-10-06 11:25:00,18.94,18.96,18.93,18.96,60096.0,18.94,18.96,18.93,18.96,60096.0
2022-10-06 11:30:00,18.95,18.95,18.91,18.92,57791.0,18.95,18.95,18.91,18.92,57791.0
2022-10-06 11:35:00,18.93,18.95,18.91,18.93,87399.0,18.93,18.95,18.91,18.93,87399.0
2022-10-06 11:40:00,18.92,18.93,18.9,18.91,65156.0,18.92,18.93,18.9,18.91,65156.0
2022-10-06 11:45:00,18.91,18.93,18.9,18.91,111039.0,18.91,18.93,18.9,18.91,111039.0
2022-10-06 11:50:00,18.91,18.95,18.9,18.93,70392.0,18.91,18.95,18.9,18.93,70392.0
2022-10-06 11:55:00,18.93,18.95,18.82,18.82,153660.0,18.93,18.95,18.82,18.82,153660.0
2022-10-06 12:00:00,18.82,18.86,18.8,18.84,151042.0,18.82,18.86,18.8,18.84,151042.0
2022-10-06 12:05:00,18.84,18.87,18.83,18.86,126722.0,18.84,18.87,18.83,18.86,126722.0
2022-10-06 12:10:00,18.86,18.86,18.82,18.83,93988.0,18.86,18.86,18.82,18.83,93988.0
2022-10-06 12:15:00,18.84,18.89,18.83,18.88,209122.0,18.84,18.89,18.83,18.88,209122.0
2022-10-06 12:20:00,18.88,18.91,18.88,18.89,35766.0,18.88,18.91,18.88,18.89,35766.0
2022-10-06 12:25:00,18.9,18.92,18.89,18.91,81234.0,18.9,18.92,18.89,18.91,81234.0
2022-10-06 12:30:00,18.9,18.93,18.89,18.93,26930.0,18.9,18.93,18.89,18.93,26930.0
2022-10-06 12:35:00,18.93,18.94,18.91,18.93,22795.0,18.93,18.94,18.91,18.93,22795.0
2022-10-06 12:40:00,18.93,18.95,18.92,18.95,20898.0,18.93,18.95,18.92,18.95,20898.0
2022-10-06 12:45:00,18.95,18.95,18.91,18.92,36502.0,18.95,18.95,18.91,18.92,36502.0
2022-10-06 12:50:00,18.93,18.93,18.91,18.93,21114.0,18.93,18.93,18.91,18.93,21114.0
2022-10-06 12:55:00,18.93,18.95,18.91,18.94,46258.0,18.93,18.95,18.91,18.94,46258.0
2022-10-06 13:00:00,18.94,18.95,18.92,18.94,21991.0,18.94,18.95,18.92,18.94,21991.0
2022-10-06 13:05:00,18.94,18.95,18.91,18.92,34695.0,18.94,18.95,18.91,18.92,34695.0
2022-10-06 13:10:00,18.92,18.99,18.91,18.98,190781.0,18.92,18.99,18.91,18.98,190781.0
2022-10-06 13:15:00,18.98,19.01,18.98,18.99,109252.0,18.98,19.01,18.98,18.99,109252.0
2022-10-06 13:20:00,19.0,19.03,18.98,18.98,61838.0,19.0,19.03,18.98,18.98,61838.0
2022-10-06 13:25:00,18.98,18.99,18.96,18.98,46659.0,18.98,18.99,18.96,18.98,46659.0
2022-10-06 13:30:00,18.98,18.98,18.94,18.95,59722.0,18.98,18.98,18.94,18.95,59722.0
2022-10-06 13:35:00,18.95,18.97,18.94,18.96,205309.0,18.95,18.97,18.94,18.96,205309.0
2022-10-06 13:40:00,18.96,18.99,18.96,18.98,27051.0,18.96,18.99,18.96,18.98,27051.0
2022-10-06 13:45:00,18.98,18.99,18.95,18.96,74936.0,18.98,18.99,18.95,18.96,74936.0
2022-10-06 13:50:00,18.96,18.97,18.95,18.96,48585.0,18.96,18.97,18.95,18.96,48585.0
2022-10-06 13:55:00,18.96,18.98,18.95,18.97,35822.0,18.96,18.98,18.95,18.97,35822.0
2022-10-06 14:00:00,18.96,18.96,18.94,18.94,12934.0,18.96,18.96,18.94,18.94,12934.0
2022-10-06 14:05:00,18.94,18.96,18.93,18.96,40069.0,18.94,18.96,18.93,18.96,40069.0
2022-10-06 14:10:00,18.95,19.0,18.94,19.0,55835.0,18.95,19.0,18.94,19.0,55835.0
2022-10-06 14:15:00,18.99,19.0,18.98,19.0,139163.0,18.99,19.0,18.98,19.0,139163.0
2022-10-06 14:20:00,18.99,19.02,18.98,19.01,104984.0,18.99,19.02,18.98,19.01,104984.0
2022-10-06 14:25:00,19.02,19.03,19.0,19.02,44058.0,19.02,19.03,19.0,19.02,44058.0
2022-10-06 14:30:00,19.02,19.05,19.02,19.03,82738.0,19.02,19.05,19.02,19.03,82738.0
2022-10-06 14:35:00,19.03,19.06,19.03,19.05,117974.0,19.03,19.06,19.03,19.05,117974.0
2022-10-06 14:40:00,19.05,19.06,19.02,19.02,88801.0,19.05,19.06,19.02,19.02,88801.0
2022-10-06 14:45:00,19.02,19.02,19.0,19.0,102438.0,19.02,19.02,19.0,19.0,102438.0
2022-10-06 14:50:00,19.01,19.01,18.98,19.0,83492.0,19.01,19.01,18.98,19.0,83492.0
2022-10-06 14:55:00,19.01,19.02,19.0,19.0,77188.0,19.01,19.02,19.0,19.0,77188.0
2022-10-06 15:00:00,19.01,19.03,19.0,19.03,83137.0,19.01,19.03,19.0,19.03,83137.0
2022-10-06 15:05:00,19.03,19.04,19.02,19.04,94520.0,19.03,19.04,19.02,19.04,94520.0
2022-10-06 15:10:00,19.03,19.04,19.02,19.04,46497.0,19.03,19.04,19.02,19.04,46497.0
2022-10-06 15:15:00,19.04,19.05,19.02,19.03,33567.0,19.04,19.05,19.02,19.03,33567.0
2022-10-06 15:20:00,19.03,19.04,19.02,19.03,157983.0,19.03,19.04,19.02,19.03,157983.0
2022-10-06 15:25:00,19.03,19.04,19.02,19.04,50077.0,19.03,19.04,19.02,19.04,50077.0
2022-10-06 15:30:00,19.04,19.04,19.02,19.03,66256.0,19.04,19.04,19.02,19.03,66256.0
2022-10-06 15:35:00,19.03,19.04,19.02,19.04,58580.0,19.03,19.04,19.02,19.04,58580.0
2022-10-06 15:40:00,19.03,19.03,19.0,19.03,168520.0,19.03,19.03,19.0,19.03,168520.0
2022-10-06 15:45:00,19.02,19.04,19.02,19.03,117807.0,19.02,19.04,19.02,19.03,117807.0
2022-10-06 15:50:00,19.03,19.04,19.03,19.04,103702.0,19.03,19.04,19.03,19.04,103702.0
2022-10-06 15:55:00,19.04,19.04,19.03,19.04,215768.0,19.04,19.04,19.03,19.04,215768.0
2022-10-07 09:30:00,18.79,18.88,18.76,18.88,548233.0,18.79,18.88,18.76,18.88,548233.0
2022-10-07 09:35:00,18.87,18.88,18.76,18.8,257185.0,18.87,18.88,18.76,18.8,257185.0
2022-10-07 09:40:00,18.8,18.83,18.7,18.71,192094.0,18.8,18.83,18.7,18.71,192094.0
2022-10-07 09:45:00,18.71,18.82,18.7,18.72,685802.0,18.71,18.82,18.7,18.72,685802.0
2022-10-07 09:50:00,18.72,18.74,18.68,18.69,218743.0,18.72,18.74,18.68,18.69,218743.0
2022-10-07 09:55:00,18.68,18.74,18.66,18.66,292361.0,18.68,18.74,18.66,18.66,292361.0
2022-10-07 10:00:00,18.66,18.67,18.54,18.56,810829.0,18.66,18.67,18.54,18.56,810829.0
2022-10-07 10:05:00,18.55,18.58,18.51,18.54,309615.0,18.55,18.58,18.51,18.54,309615.0
2022-10-07 10:10:00,18.53,18.59,18.52,18.59,404872.0,18.53,18.59,18.52,18.59,404872.0
2022-10-07 10:15:00,18.59,18.65,18.56,18.64,204804.0,18.59,18.65,18.56,18.64,204804.0
2022-10-07 10:20:00,18.65,18.72,18.63,18.71,234363.0,18.65,18.72,18.63,18.71,234363.0
2022-10-07 10:25:00,18.73,18.73,18.62,18.63,191917.0,18.73,18.73,18.62,18.63,191917.0
2022-10-07 10:30:00,18.65,18.65,18.61,18.63,105498.0,18.65,18.65,18.61,18.63,105498.0
2022-10-07 10:35:00,18.62,18.62,18.58,18.6,152082.0,18.62,18.62,18.58,18.6,152082.0
2022-10-07 10:40:00,18.61,18.66,18.6,18.66,67888.0,18.61,18.66,18.6,18.66,67888.0
2022-10-07 10:45:00,18.66,18.78,18.66,18.78,239506.0,18.66,18.78,18.66,18.78,239506.0
2022-10-07 10:50:00,18.78,18.78,18.72,18.76,286161.0,18.78,18.78,18.72,18.76,286161.0
2022-10-07 10:55:00,18.75,18.76,18.71,18.73,308848.0,18.75,18.76,18.71,18.73,308848.0
2022-10-07 11:00:00,18.73,18.78,18.72,18.77,322023.0,18.73,18.78,18.72,18.77,322023.0
2022-10-07 11:05:00,18.77,18.78,18.67,18.69,188461.0,18.77,18.78,18.67,18.69,188461.0
2022-10-07 11:10:00,18.69,18.72,18.68,18.7,59065.0,18.69,18.72,18.68,18.7,59065.0
2022-10-07 11:15:00,18.7,18.7,18.65,18.65,110062.0,18.7,18.7,18.65,18.65,110062.0
2022-10-07 11:20:00,18.65,18.66,18.61,18.63,316757.0,18.65,18.66,18.61,18.63,316757.0
2022-10-07 11:25:00,18.64,18.67,18.63,18.67,37911.0,18.64,18.67,18.63,18.67,37911.0
2022-10-07 11:30:00,18.67,18.67,18.63,18.66,50378.0,18.67,18.67,18.63,18.66,50378.0
2022-10-07 11:35:00,18.66,18.68,18.65,18.68,232101.0,18.66,18.68,18.65,18.68,232101.0
2022-10-07 11:40:00,18.67,18.71,18.65,18.67,84707.0,18.67,18.71,18.65,18.67,84707.0
2022-10-07 11:45:00,18.67,18.67,18.61,18.62,77276.0,18.67,18.67,18.61,18.62,77276.0
2022-10-07 11:50:00,18.61,18.64,18.59,18.6,67833.0,18.61,18.64,18.59,18.6,67833.0
2022-10-07 11:55:00,18.6,18.65,18.6,18.64,77312.0,18.6,18.65,18.6,18.64,77312.0
2022-10-07 12:00:00,18.64,18.67,18.61,18.66,96338.0,18.64,18.67,18.61,18.66,96338.0
2022-10-07 12:05:00,18.67,18.71,18.66,18.7,200727.0,18.67,18.71,18.66,18.7,200727.0
2022-10-07 12:10:00,18.71,18.75,18.71,18.71,100377.0,18.71,18.75,18.71,18.71,100377.0
2022-10-07 12:15:00,18.71,18.74,18.7,18.71,67290.0,18.71,18.74,18.7,18.71,67290.0
2022-10-07 12:20:00,18.71,18.72,18.64,18.64,71976.0,18.71,18.72,18.64,18.64,71976.0
2022-10-07 12:25:00,18.65,18.66,18.63,18.65,133877.0,18.65,18.66,18.63,18.65,133877.0
2022-10-07 12:30:00,18.65,18.66,18.61,18.65,595470.0,18.65,18.66,18.61,18.65,595470.0
2022-10-07 12:35:00,18.64,18.66,18.61,18.64,681998.0,18.64,18.66,18.61,18.64,681998.0
2022-10-07 12:40:00,18.64,18.66,18.63,18.63,66433.0,18.64,18.66,18.63,18.63,66433.0
2022-10-07 12:45:00,18.64,18.65,18.62,18.63,67972.0,18.64,18.65,18.62,18.63,67972.0
2022-10-07 12:50:00,18.62,18.63,18.61,18.62,117131.0,18.62,18.63,18.61,18.62,117131.0
2022-10-07 12:55:00,18.62,18.63,18.58,18.59,135473.0,18.62,18.63,18.58,18.59,135473.0
2022-10-07 13:00:00,18.59,18.59,18.56,18.59,140126.0,18.59,18.59,18.56,18.59,140126.0
2022-10-07 13:05:00,18.59,18.59,18.56,18.56,40100.0,18.59,18.59,18.56,18.56,40100.0
2022-10-07 13:10:00,18.57,18.66,18.56,18.65,456581.0,18.57,18.66,18.56,18.65,456581.0
2022-10-07 13:15:00,18.65,18.66,18.62,18.65,84847.0,18.65,18.66,18.62,18.65,84847.0
2022-10-07 13:20:00,18.65,18.66,18.63,18.64,32587.0,18.65,18.66,18.63,18.64,32587.0
2022-10-07 13:25:00,18.64,18.66,18.63,18.65,284243.0,18.64,18.66,18.63,18.65,284243.0
2022-10-07 13:30:00,18.64,18.67,18.62,18.65,99516.0,18.64,18.67,18.62,18.65,99516.0
2022-10-07 13:35:00,18.64,18.65,18.63,18.65,38763.0,18.64,18.65,18.63,18.65,38763.0
2022-10-07 13:40:00,18.65,18.69,18.65,18.68,74424.0,18.65,18.69,18.65,18.68,74424.0
2022-10-07 13:45:00,18.67,18.68,18.67,18.67,34798.0,18.67,18.68,18.67,18.67,34798.0
2022-10-07 13:50:00,18.67,18.68,18.65,18.66,45314.0,18.67,18.68,18.65,18.66,45314.0
2022-10-07 13:55:00,18.66,18.67,18.61,18.62,112522.0,18.66,18.67,18.61,18.62,112522.0
2022-10-07 14:00:00,18.62,18.63,18.6,18.6,90840.0,18.62,18.63,18.6,18.6,90840.0
2022-10-07 14:05:00,18.61,18.63,18.6,18.62,66215.0,18.61,18.63,18.6,18.62,66215.0
2022-10-07 14:10:00,18.62,18.63,18.6,18.63,66449.0,18.62,18.63,18.6,18.63,66449.0
2022-10-07 14:15:00,18.63,18.64,18.61,18.62,48439.0,18.63,18.64,18.61,18.62,48439.0
2022-10-07 14:20:00,18.62,18.63,18.59,18.59,52146.0,18.62,18.63,18.59,18.59,52146.0
2022-10-07 14:25:00,18.6,18.61,18.57,18.58,74429.0,18.6,18.61,18.57,18.58,74429.0
2022-10-07 14:30:00,18.58,18.58,18.56,18.57,25830.0,18.58,18.58,18.56,18.57,25830.0
2022-10-07 14:35:00,18.57,18.59,18.57,18.58,102117.0,18.57,18.59,18.57,18.58,102117.0
2022-10-07 14:40:00,18.58,18.59,18.55,18.56,36577.0,18.58,18.59,18.55,18.56,36577.0
2022-10-07 14:45:00,18.55,18.57,18.55,18.55,54206.0,18.55,18.57,18.55,18.55,54206.0
2022-10-07 14:50:00,18.56,18.56,18.54,18.55,95672.0,18.56,18.56,18.54,18.55,95672.0
2022-10-07 14:55:00,18.55,18.55,18.52,18.53,69884.0,18.55,18.55,18.52,18.53,69884.0
2022-10-07 15:00:00,18.53,18.54,18.51,18.51,109780.0,18.53,18.54,18.51,18.51,109780.0
2022-10-07 15:05:00,18.51,18.52,18.5,18.5,237475.0,18.51,18.52,18.5,18.5,237475.0
2022-10-07 15:10:00,18.5,18.53,18.5,18.5,144576.0,18.5,18.53,18.5,18.5,144576.0
2022-10-07 15:15:00,18.5,18.51,18.47,18.47,207649.0,18.5,18.51,18.47,18.47,207649.0
2022-10-07 15:20:00,18.48,18.48,18.44,18.46,391911.0,18.48,18.48,18.44,18.46,391911.0
2022-10-07 15:25:00,18.45,18.46,18.43,18.43,316594.0,18.45,18.46,18.43,18.43,316594.0
2022-10-07 15:30:00,18.43,18.46,18.42,18.46,531342.0,18.43,18.46,18.42,18.46,531342.0
2022-10-07 15:35:00,18.46,18.49,18.46,18.48,221725.0,18.46,18.49,18.46,18.48,221725.0
2022-10-07 15:40:00,18.49,18.5,18.47,18.48,718608.0,18.49,18.5,18.47,18.48,718608.0
2022-10-07 15:45:00,18.48,18.49,18.47,18.48,318415.0,18.48,18.49,18.47,18.48,318415.0
2022-10-07 15:50:00,18.48,18.49,18.47,18.49,304661.0,18.48,18.49,18.47,18.49,304661.0
2022-10-07 15:55:00,18.48,18.52,18.48,18.52,776636.0,18.48,18.52,18.48,18.52,776636.0
2022-10-10 09:30:00,18.21,18.22,18.14,18.16,434532.0,18.21,18.22,18.14,18.16,434532.0
2022-10-10 09:35:00,18.15,18.17,18.14,18.14,169404.0,18.15,18.17,18.14,18.14,169404.0
2022-10-10 09:40:00,18.14,18.2,18.13,18.19,391387.0,18.14,18.2,18.13,18.19,391387.0
2022-10-10 09:45:00,18.19,18.24,18.17,18.17,411806.0,18.19,18.24,18.17,18.17,411806.0
2022-10-10 09:50:00,18.17,18.2,18.13,18.14,230769.0,18.17,18.2,18.13,18.14,230769.0
2022-10-10 09:55:00,18.15,18.19,18.14,18.17,389591.0,18.15,18.19,18.14,18.17,389591.0
2022-10-10 10:00:00,18.17,18.19,18.13,18.16,490375.0,18.17,18.19,18.13,18.16,490375.0
2022-10-10 10:05:00,18.16,18.21,18.12,18.14,349018.0,18.16,18.21,18.12,18.14,349018.0
2022-10-10 10:10:00,18.13,18.19,18.13,18.18,68225.0,18.13,18.19,18.13,18.18,68225.0
2022-10-10 10:15:00,18.17,18.22,18.16,18.19,314497.0,18.17,18.22,18.16,18.19,314497.0
2022-10-10 10:20:00,18.19,18.21,18.16,18.16,160404.0,18.19,18.21,18.16,18.16,160404.0
2022-10-10 10:25:00,18.16,18.18,18.12,18.14,371297.0,18.16,18.18,18.12,18.14,371297.0
2022-10-10 10:30:00,18.14,18.22,18.13,18.15,1067456.0,18.14,18.22,18.13,18.15,1067456.0
2022-10-10 10:35:00,18.15,18.17,18.05,18.07,1165615.0,18.15,18.17,18.05,18.07,1165615.0
2022-10-10 10:40:00,18.06,18.08,18.03,18.07,519334.0,18.06,18.08,18.03,18.07,519334.0
2022-10-10 10:45:00,18.07,18.08,18.01,18.05,158552.0,18.07,18.08,18.01,18.05,158552.0
2022-10-10 10:50:00,18.05,18.05,18.01,18.03,428588.0,18.05,18.05,18.01,18.03,428588.0
2022-10-10 10:55:00,18.02,18.03,18.0,18.01,1133405.0,18.02,18.03,18.0,18.01,1133405.0
2022-10-10 11:00:00,18.01,18.03,17.99,18.0,149351.0,18.01,18.03,17.99,18.0,149351.0
2022-10-10 11:05:00,18.0,18.02,17.98,18.02,112109.0,18.0,18.02,17.98,18.02,112109.0
2022-10-10 11:10:00,18.01,18.06,18.0,18.04,163022.0,18.01,18.06,18.0,18.04,163022.0
2022-10-10 11:15:00,18.04,18.04,17.99,18.0,268868.0,18.04,18.04,17.99,18.0,268868.0
2022-10-10 11:20:00,18.0,18.06,17.99,18.06,95509.0,18.0,18.06,17.99,18.06,95509.0
2022-10-10 11:25:00,18.06,18.07,18.03,18.05,379127.0,18.06,18.07,18.03,18.05,379127.0
2022-10-10 11:30:00,18.05,18.06,18.03,18.05,88959.0,18.05,18.06,18.03,18.05,88959.0
2022-10-10 11:35:00,18.05,18.06,18.03,18.06,125972.0,18.05,18.06,18.03,18.06,125972.0
2022-10-10 11:40:00,18.05,18.06,18.03,18.04,46798.0,18.05,18.06,18.03,18.04,46798.0
2022-10-10 11:45:00,18.04,18.09,18.03,18.08,142861.0,18.04,18.09,18.03,18.08,142861.0
2022-10-10 11:50:00,18.08,18.11,18.07,18.08,74728.0,18.08,18.11,18.07,18.08,74728.0
2022-10-10 11:55:00,18.07,18.1,18.06,18.07,74648.0,18.07,18.1,18.06,18.07,74648.0
2022-10-10 12:00:00,18.07,18.1,18.07,18.08,20661.0,18.07,18.1,18.07,18.08,20661.0
2022-10-10 12:05:00,18.09,18.1,18.07,18.09,132992.0,18.09,18.1,18.07,18.09,132992.0
2022-10-10 12:10:00,18.09,18.09,18.07,18.08,73466.0,18.09,18.09,18.07,18.08,73466.0
2022-10-10 12:15:00,18.09,18.1,18.06,18.06,101692.0,18.09,18.1,18.06,18.06,101692.0
2022-10-10 12:20:00,18.06,18.07,18.02,18.03,77845.0,18.06,18.07,18.02,18.03,77845.0
2022-10-10 12:25:00,18.02,18.06,18.02,18.03,49793.0,18.02,18.06,18.02,18.03,49793.0
2022-10-10 12:30:00,18.04,18.05,18.03,18.04,39400.0,18.04,18.05,18.03,18.04,39400.0
2022-10-10 12:35:00,18.03,18.05,18.03,18.05,129663.0,18.03,18.05,18.03,18.05,129663.0
2022-10-10 12:40:00,18.04,18.06,18.04,18.05,102149.0,18.04,18.06,18.04,18.05,102149.0
2022-10-10 12:45:00,18.05,18.06,18.04,18.05,33840.0,18.05,18.06,18.04,18.05,33840.0
2022-10-10 12:50:00,18.05,18.06,18.03,18.04,54348.0,18.05,18.06,18.03,18.04,54348.0
2022-10-10 12:55:00,18.04,18.05,18.03,18.03,232229.0,18.04,18.05,18.03,18.03,232229.0
2022-10-10 13:00:00,18.03,18.04,18.01,18.02,130469.0,18.03,18.04,18.01,18.02,130469.0
2022-10-10 13:05:00,18.01,18.02,17.98,17.99,273540.0,18.01,18.02,17.98,17.99,273540.0
2022-10-10 13:10:00,17.99,18.06,17.99,18.05,194104.0,17.99,18.06,17.99,18.05,194104.0
2022-10-10 13:15:00,18.05,18.06,18.01,18.03,149388.0,18.05,18.06,18.01,18.03,149388.0
2022-10-10 13:20:00,18.03,18.07,18.03,18.06,119695.0,18.03,18.07,18.03,18.06,119695.0
2022-10-10 13:25:00,18.05,18.06,18.04,18.05,76664.0,18.05,18.06,18.04,18.05,76664.0
2022-10-10 13:30:00,18.05,18.08,18.04,18.06,71084.0,18.05,18.08,18.04,18.06,71084.0
2022-10-10 13:35:00,18.06,18.08,18.06,18.07,104361.0,18.06,18.08,18.06,18.07,104361.0
2022-10-10 13:40:00,18.08,18.1,18.07,18.08,339785.0,18.08,18.1,18.07,18.08,339785.0
2022-10-10 13:45:00,18.08,18.13,18.07,18.12,175419.0,18.08,18.13,18.07,18.12,175419.0
2022-10-10 13:50:00,18.12,18.12,18.1,18.11,158465.0,18.12,18.12,18.1,18.11,158465.0
2022-10-10 13:55:00,18.12,18.12,18.09,18.1,115216.0,18.12,18.12,18.09,18.1,115216.0
2022-10-10 14:00:00,18.1,18.11,18.07,18.08,176234.0,18.1,18.11,18.07,18.08,176234.0
2022-10-10 14:05:00,18.1,18.1,18.07,18.08,83779.0,18.1,18.1,18.07,18.08,83779.0
2022-10-10 14:10:00,18.08,18.1,18.08,18.08,96815.0,18.08,18.1,18.08,18.08,96815.0
2022-10-10 14:15:00,18.09,18.09,18.07,18.08,93642.0,18.09,18.09,18.07,18.08,93642.0
2022-10-10 14:20:00,18.08,18.09,18.07,18.08,105498.0,18.08,18.09,18.07,18.08,105498.0
2022-10-10 14:25:00,18.08,18.09,18.07,18.08,69441.0,18.08,18.09,18.07,18.08,69441.0
2022-10-10 14:30:00,18.08,18.11,18.07,18.11,98910.0,18.08,18.11,18.07,18.11,98910.0
2022-10-10 14:35:00,18.1,18.12,18.09,18.11,98631.0,18.1,18.12,18.09,18.11,98631.0
2022-10-10 14:40:00,18.11,18.12,18.09,18.1,127767.0,18.11,18.12,18.09,18.1,127767.0
2022-10-10 14:45:00,18.1,18.11,18.07,18.08,76276.0,18.1,18.11,18.07,18.08,76276.0
2022-10-10 14:50:00,18.08,18.1,18.08,18.1,46877.0,18.08,18.1,18.08,18.1,46877.0
2022-10-10 14:55:00,18.1,18.1,18.08,18.09,67692.0,18.1,18.1,18.08,18.09,67692.0
2022-10-10 15:00:00,18.09,18.11,18.07,18.08,87169.0,18.09,18.11,18.07,18.08,87169.0
2022-10-10 15:05:00,18.08,18.1,18.07,18.08,503448.0,18.08,18.1,18.07,18.08,503448.0
2022-10-10 15:10:00,18.08,18.09,18.06,18.07,463239.0,18.08,18.09,18.06,18.07,463239.0
2022-10-10 15:15:00,18.08,18.1,18.07,18.09,91539.0,18.08,18.1,18.07,18.09,91539.0
2022-10-10 15:20:00,18.09,18.1,18.08,18.09,118380.0,18.09,18.1,18.08,18.09,118380.0
2022-10-10 15:25:00,18.09,18.09,18.06,18.06,71465.0,18.09,18.09,18.06,18.06,71465.0
2022-10-10 15:30:00,18.06,18.09,18.06,18.07,106259.0,18.06,18.09,18.06,18.07,106259.0
2022-10-10 15:35:00,18.07,18.1,18.07,18.09,116843.0,18.07,18.1,18.07,18.09,116843.0
2022-10-10 15:40:00,18.09,18.1,18.06,18.07,187678.0,18.09,18.1,18.06,18.07,187678.0
2022-10-10 15:45:00,18.07,18.09,18.06,18.08,244918.0,18.07,18.09,18.06,18.08,244918.0
2022-10-10 15:50:00,18.09,18.09,18.07,18.09,394338.0,18.09,18.09,18.07,18.09,394338.0
2022-10-10 15:55:00,18.09,18.1,18.08,18.1,689503.0,18.09,18.1,18.08,18.1,689503.0
2022-10-11 09:30:00,17.89,17.91,17.82,17.89,415000.0,17.89,17.91,17.82,17.89,415000.0
2022-10-11 09:35:00,17.88,17.93,17.86,17.9,332084.0,17.88,17.93,17.86,17.9,332084.0
2022-10-11 09:40:00,17.91,17.95,17.89,17.93,541397.0,17.91,17.95,17.89,17.93,541397.0
2022-10-11 09:45:00,17.93,17.95,17.9,17.94,212523.0,17.93,17.95,17.9,17.94,212523.0
2022-10-11 09:50:00,17.93,17.94,17.87,17.88,248031.0,17.93,17.94,17.87,17.88,248031.0
2022-10-11 09:55:00,17.87,17.88,17.84,17.85,148271.0,17.87,17.88,17.84,17.85,148271.0
2022-10-11 10:00:00,17.84,17.85,17.77,17.8,565797.0,17.84,17.85,17.77,17.8,565797.0
2022-10-11 10:05:00,17.79,17.81,17.75,17.78,567241.0,17.79,17.81,17.75,17.78,567241.0
2022-10-11 10:10:00,17.78,17.83,17.76,17.82,201962.0,17.78,17.83,17.76,17.82,201962.0
2022-10-11 10:15:00,17.82,17.85,17.78,17.82,200697.0,17.82,17.85,17.78,17.82,200697.0
2022-10-11 10:20:00,17.82,17.85,17.81,17.85,131032.0,17.82,17.85,17.81,17.85,131032.0
2022-10-11 10:25:00,17.85,17.86,17.82,17.82,186327.0,17.85,17.86,17.82,17.82,186327.0
2022-10-11 10:30:00,17.81,17.88,17.79,17.86,245345.0,17.81,17.88,17.79,17.86,245345.0
2022-10-11 10:35:00,17.86,17.9,17.85,17.89,141626.0,17.86,17.9,17.85,17.89,141626.0
2022-10-11 10:40:00,17.89,17.92,17.86,17.88,166700.0,17.89,17.92,17.86,17.88,166700.0
2022-10-11 10:45:00,17.88,17.91,17.86,17.87,400349.0,17.88,17.91,17.86,17.87,400349.0
2022-10-11 10:50:00,17.87,17.89,17.85,17.85,226666.0,17.87,17.89,17.85,17.85,226666.0
2022-10-11 10:55:00,17.86,17.88,17.81,17.82,213361.0,17.86,17.88,17.81,17.82,213361.0
2022-10-11 11:00:00,17.82,17.89,17.81,17.88,313509.0,17.82,17.89,17.81,17.88,313509.0
2022-10-11 11:05:00,17.88,17.9,17.84,17.85,90968.0,17.88,17.9,17.84,17.85,90968.0
2022-10-11 11:10:00,17.86,17.88,17.84,17.87,242021.0,17.86,17.88,17.84,17.87,242021.0
2022-10-11 11:15:00,17.87,17.88,17.86,17.87,75930.0,17.87,17.88,17.86,17.87,75930.0
2022-10-11 11:20:00,17.87,17.89,17.87,17.87,170668.0,17.87,17.89,17.87,17.87,170668.0
2022-10-11 11:25:00,17.87,17.88,17.84,17.86,73536.0,17.87,17.88,17.84,17.86,73536.0
2022-10-11 11:30:00,17.87,17.98,17.87,17.97,727679.0,17.87,17.98,17.87,17.97,727679.0
2022-10-11 11:35:00,17.97,18.01,17.96,17.98,368995.0,17.97,18.01,17.96,17.98,368995.0
2022-10-11 11:40:00,17.98,18.0,17.96,17.99,186995.0,17.98,18.0,17.96,17.99,186995.0
2022-10-11 11:45:00,17.99,18.01,17.98,17.99,177285.0,17.99,18.01,17.98,17.99,177285.0
2022-10-11 11:50:00,18.0,18.0,17.96,17.97,187604.0,18.0,18.0,17.96,17.97,187604.0
2022-10-11 11:55:00,17.97,18.05,17.97,18.04,147911.0,17.97,18.05,17.97,18.04,147911.0
2022-10-11 12:00:00,18.03,18.04,18.0,18.0,106526.0,18.03,18.04,18.0,18.0,106526.0
2022-10-11 12:05:00,18.01,18.01,17.97,17.98,105233.0,18.01,18.01,17.97,17.98,105233.0
2022-10-11 12:10:00,17.98,18.02,17.97,18.01,120749.0,17.98,18.02,17.97,18.01,120749.0
2022-10-11 12:15:00,18.01,18.03,17.99,18.03,81492.0,18.01,18.03,17.99,18.03,81492.0
2022-10-11 12:20:00,18.02,18.08,18.02,18.07,395881.0,18.02,18.08,18.02,18.07,395881.0
2022-10-11 12:25:00,18.06,18.07,18.02,18.03,156930.0,18.06,18.07,18.02,18.03,156930.0
2022-10-11 12:30:00,18.03,18.05,18.0,18.02,118242.0,18.03,18.05,18.0,18.02,118242.0
2022-10-11 12:35:00,18.02,18.03,18.01,18.03,168604.0,18.02,18.03,18.01,18.03,168604.0
2022-10-11 12:40:00,18.03,18.05,18.01,18.03,124941.0,18.03,18.05,18.01,18.03,124941.0
2022-10-11 12:45:00,18.02,18.06,18.02,18.04,92773.0,18.02,18.06,18.02,18.04,92773.0
2022-10-11 12:50:00,18.05,18.05,18.02,18.03,79675.0,18.05,18.05,18.02,18.03,79675.0
2022-10-11 12:55:00,18.03,18.04,18.01,18.01,84172.0,18.03,18.04,18.01,18.01,84172.0
2022-10-11 13:00:00,18.02,18.02,17.98,17.98,100015.0,18.02,18.02,17.98,17.98,100015.0
2022-10-11 13:05:00,17.99,18.0,17.97,17.99,89325.0,17.99,18.0,17.97,17.99,89325.0
2022-10-11 13:10:00,17.98,17.99,17.97,17.98,179707.0,17.98,17.99,17.97,17.98,179707.0
2022-10-11 13:15:00,17.98,17.98,17.96,17.96,58977.0,17.98,17.98,17.96,17.96,58977.0
2022-10-11 13:20:00,17.96,17.97,17.94,17.95,163444.0,17.96,17.97,17.94,17.95,163444.0
2022-10-11 13:25:00,17.95,17.98,17.94,17.95,95305.0,17.95,17.98,17.94,17.95,95305.0
2022-10-11 13:30:00,17.95,17.96,17.93,17.95,61541.0,17.95,17.96,17.93,17.95,61541.0
2022-10-11 13:35:00,17.95,17.96,17.92,17.94,59091.0,17.95,17.96,17.92,17.94,59091.0
2022-10-11 13:40:00,17.93,17.94,17.92,17.93,44645.0,17.93,17.94,17.92,17.93,44645.0
2022-10-11 13:45:00,17.93,17.96,17.93,17.93,104498.0,17.93,17.96,17.93,17.93,104498.0
2022-10-11 13:50:00,17.93,17.95,17.92,17.94,216394.0,17.93,17.95,17.92,17.94,216394.0
2022-10-11 13:55:00,17.93,17.95,17.92,17.93,32921.0,17.93,17.95,17.92,17.93,32921.0
2022-10-11 14:00:00,17.93,17.94,17.91,17.93,69410.0,17.93,17.94,17.91,17.93,69410.0
2022-10-11 14:05:00,17.93,17.94,17.91,17.93,52305.0,17.93,17.94,17.91,17.93,52305.0
2022-10-11 14:10:00,17.93,17.93,17.91,17.93,24530.0,17.93,17.93,17.91,17.93,24530.0
2022-10-11 14:15:00,17.92,17.92,17.9,17.91,32012.0,17.92,17.92,17.9,17.91,32012.0
2022-10-11 14:20:00,17.91,17.93,17.9,17.92,93505.0,17.91,17.93,17.9,17.92,93505.0
2022-10-11 14:25:00,17.92,17.92,17.89,17.9,107701.0,17.92,17.92,17.89,17.9,107701.0
2022-10-11 14:30:00,17.9,17.91,17.87,17.89,341024.0,17.9,17.91,17.87,17.89,341024.0
2022-10-11 14:35:00,17.89,17.9,17.86,17.89,470215.0,17.89,17.9,17.86,17.89,470215.0
2022-10-11 14:40:00,17.89,17.89,17.83,17.83,191576.0,17.89,17.89,17.83,17.83,191576.0
2022-10-11 14:45:00,17.82,17.82,17.74,17.75,416823.0,17.82,17.82,17.74,17.75,416823.0
2022-10-11 14:50:00,17.75,17.79,17.73,17.73,538051.0,17.75,17.79,17.73,17.73,538051.0
2022-10-11 14:55:00,17.73,17.74,17.61,17.63,754858.0,17.73,17.74,17.61,17.63,754858.0
2022-10-11 15:00:00,17.64,17.64,17.56,17.63,715883.0,17.64,17.64,17.56,17.63,715883.0
2022-10-11 15:05:00,17.63,17.66,17.6,17.6,531121.0,17.63,17.66,17.6,17.6,531121.0
2022-10-11 15:10:00,17.61,17.62,17.57,17.61,385804.0,17.61,17.62,17.57,17.61,385804.0
2022-10-11 15:15:00,17.61,17.62,17.57,17.61,394063.0,17.61,17.62,17.57,17.61,394063.0
2022-10-11 15:20:00,17.61,17.66,17.61,17.64,409636.0,17.61,17.66,17.61,17.64,409636.0
2022-10-11 15:25:00,17.65,17.66,17.61,17.64,568707.0,17.65,17.66,17.61,17.64,568707.0
2022-10-11 15:30:00,17.63,17.66,17.61,17.64,530831.0,17.63,17.66,17.61,17.64,530831.0
2022-10-11 15:35:00,17.64,17.67,17.63,17.66,505550.0,17.64,17.67,17.63,17.66,505550.0
2022-10-11 15:40:00,17.66,17.66,17.63,17.65,361551.0,17.66,17.66,17.63,17.65,361551.0
2022-10-11 15:45:00,17.64,17.67,17.64,17.66,543118.0,17.64,17.67,17.64,17.66,543118.0
2022-10-11 15:50:00,17.66,17.67,17.63,17.64,605993.0,17.66,17.67,17.63,17.64,605993.0
2022-10-11 15:55:00,17.64,17.68,17.64,17.67,969087.0,17.64,17.68,17.64,17.67,969087.0
2022-10-12 09:30:00,17.53,17.55,17.44,17.48,1077709.0,17.53,17.55,17.44,17.48,1077709.0
2022-10-12 09:35:00,17.48,17.6,17.48,17.59,384485.0,17.48,17.6,17.48,17.59,384485.0
2022-10-12 09:40:00,17.58,17.64,17.58,17.64,505248.0,17.58,17.64,17.58,17.64,505248.0
2022-10-12 09:45:00,17.64,17.67,17.61,17.64,1092869.0,17.64,17.67,17.61,17.64,1092869.0
2022-10-12 09:50:00,17.64,17.64,17.58,17.59,416472.0,17.64,17.64,17.58,17.59,416472.0
2022-10-12 09:55:00,17.59,17.65,17.58,17.63,400710.0,17.59,17.65,17.58,17.63,400710.0
2022-10-12 10:00:00,17.63,17.68,17.63,17.64,560589.0,17.63,17.68,17.63,17.64,560589.0
2022-10-12 10:05:00,17.65,17.66,17.6,17.64,145153.0,17.65,17.66,17.6,17.64,145153.0
2022-10-12 10:10:00,17.63,17.66,17.61,17.63,188459.0,17.63,17.66,17.61,17.63,188459.0
2022-10-12 10:15:00,17.64,17.65,17.59,17.59,206684.0,17.64,17.65,17.59,17.59,206684.0
2022-10-12 10:20:00,17.6,17.6,17.53,17.55,271858.0,17.6,17.6,17.53,17.55,271858.0
2022-10-12 10:25:00,17.54,17.59,17.54,17.55,176323.0,17.54,17.59,17.54,17.55,176323.0
2022-10-12 10:30:00,17.55,17.59,17.51,17.57,169181.0,17.55,17.59,17.51,17.57,169181.0
2022-10-12 10:35:00,17.57,17.58,17.5,17.51,100175.0,17.57,17.58,17.5,17.51,100175.0
2022-10-12 10:40:00,17.51,17.53,17.49,17.5,160150.0,17.51,17.53,17.49,17.5,160150.0
2022-10-12 10:45:00,17.5,17.5,17.45,17.49,266570.0,17.5,17.5,17.45,17.49,266570.0
2022-10-12 10:50:00,17.48,17.52,17.47,17.5,245727.0,17.48,17.52,17.47,17.5,245727.0
2022-10-12 10:55:00,17.5,17.52,17.47,17.48,286361.0,17.5,17.52,17.47,17.48,286361.0
2022-10-12 11:00:00,17.48,17.49,17.45,17.45,548688.0,17.48,17.49,17.45,17.45,548688.0
2022-10-12 11:05:00,17.45,17.46,17.43,17.45,269371.0,17.45,17.46,17.43,17.45,269371.0
2022-10-12 11:10:00,17.45,17.47,17.44,17.45,361188.0,17.45,17.47,17.44,17.45,361188.0
2022-10-12 11:15:00,17.46,17.53,17.43,17.52,270456.0,17.46,17.53,17.43,17.52,270456.0
2022-10-12 11:20:00,17.52,17.54,17.49,17.51,324376.0,17.52,17.54,17.49,17.51,324376.0
2022-10-12 11:25:00,17.51,17.52,17.48,17.52,212697.0,17.51,17.52,17.48,17.52,212697.0
2022-10-12 11:30:00,17.52,17.53,17.47,17.47,388710.0,17.52,17.53,17.47,17.47,388710.0
2022-10-12 11:35:00,17.47,17.49,17.46,17.46,102420.0,17.47,17.49,17.46,17.46,102420.0
2022-10-12 11:40:00,17.46,17.5,17.46,17.47,74489.0,17.46,17.5,17.46,17.47,74489.0
2022-10-12 11:45:00,17.47,17.48,17.45,17.46,155909.0,17.47,17.48,17.45,17.46,155909.0
2022-10-12 11:50:00,17.46,17.48,17.45,17.46,204497.0,17.46,17.48,17.45,17.46,204497.0
2022-10-12 11:55:00,17.46,17.49,17.45,17.48,129371.0,17.46,17.49,17.45,17.48,129371.0
2022-10-12 12:00:00,17.48,17.49,17.45,17.46,143527.0,17.48,17.49,17.45,17.46,143527.0
2022-10-12 12:05:00,17.46,17.47,17.42,17.43,345963.0,17.46,17.47,17.42,17.43,345963.0
2022-10-12 12:10:00,17.43,17.44,17.39,17.39,189478.0,17.43,17.44,17.39,17.39,189478.0
2022-10-12 12:15:00,17.39,17.41,17.38,17.39,250077.0,17.39,17.41,17.38,17.39,250077.0
2022-10-12 12:20:00,17.39,17.41,17.39,17.41,210508.0,17.39,17.41,17.39,17.41,210508.0
2022-10-12 12:25:00,17.4,17.43,17.4,17.41,109426.0,17.4,17.43,17.4,17.41,109426.0
2022-10-12 12:30:00,17.42,17.43,17.38,17.39,83799.0,17.42,17.43,17.38,17.39,83799.0
2022-10-12 12:35:00,17.39,17.4,17.37,17.38,197609.0,17.39,17.4,17.37,17.38,197609.0
2022-10-12 12:40:00,17.38,17.39,17.37,17.38,173536.0,17.38,17.39,17.37,17.38,173536.0
2022-10-12 12:45:00,17.38,17.41,17.37,17.4,471546.0,17.38,17.41,17.37,17.4,471546.0
2022-10-12 12:50:00,17.4,17.43,17.4,17.42,135550.0,17.4,17.43,17.4,17.42,135550.0
2022-10-12 12:55:00,17.42,17.46,17.42,17.44,128464.0,17.42,17.46,17.42,17.44,128464.0
2022-10-12 13:00:00,17.44,17.48,17.43,17.46,583641.0,17.44,17.48,17.43,17.46,583641.0
2022-10-12 13:05:00,17.46,17.46,17.43,17.45,316215.0,17.46,17.46,17.43,17.45,316215.0
2022-10-12 13:10:00,17.45,17.46,17.44,17.46,81861.0,17.45,17.46,17.44,17.46,81861.0
2022-10-12 13:15:00,17.46,17.46,17.44,17.45,109558.0,17.46,17.46,17.44,17.45,109558.0
2022-10-12 13:20:00,17.45,17.47,17.44,17.46,152997.0,17.45,17.47,17.44,17.46,152997.0
2022-10-12 13:25:00,17.46,17.49,17.45,17.48,102887.0,17.46,17.49,17.45,17.48,102887.0
2022-10-12 13:30:00,17.48,17.5,17.47,17.48,206261.0,17.48,17.5,17.47,17.48,206261.0
2022-10-12 13:35:00,17.47,17.48,17.45,17.46,286027.0,17.47,17.48,17.45,17.46,286027.0
2022-10-12 13:40:00,17.46,17.48,17.46,17.48,71559.0,17.46,17.48,17.46,17.48,71559.0
2022-10-12 13:45:00,17.48,17.5,17.47,17.49,74231.0,17.48,17.5,17.47,17.49,74231.0
2022-10-12 13:50:00,17.49,17.5,17.47,17.49,141986.0,17.49,17.5,17.47,17.49,141986.0
2022-10-12 13:55:00,17.49,17.5,17.47,17.48,178117.0,17.49,17.5,17.47,17.48,178117.0
2022-10-12 14:00:00,17.48,17.55,17.47,17.5,334129.0,17.48,17.55,17.47,17.5,334129.0
2022-10-12 14:05:00,17.5,17.57,17.49,17.56,288113.0,17.5,17.57,17.49,17.56,288113.0
2022-10-12 14:10:00,17.56,17.61,17.54,17.6,653330.0,17.56,17.61,17.54,17.6,653330.0
2022-10-12 14:15:00,17.6,17.61,17.58,17.61,150901.0,17.6,17.61,17.58,17.61,150901.0
2022-10-12 14:20:00,17.61,17.62,17.57,17.59,171793.0,17.61,17.62,17.57,17.59,171793.0
2022-10-12 14:25:00,17.59,17.61,17.57,17.58,188133.0,17.59,17.61,17.57,17.58,188133.0
2022-10-12 14:30:00,17.58,17.6,17.56,17.57,124974.0,17.58,17.6,17.56,17.57,124974.0
2022-10-12 14:35:00,17.57,17.6,17.54,17.55,211832.0,17.57,17.6,17.54,17.55,211832.0
2022-10-12 14:40:00,17.55,17.58,17.54,17.56,158767.0,17.55,17.58,17.54,17.56,158767.0
2022-10-12 14:45:00,17.56,17.57,17.54,17.55,159755.0,17.56,17.57,17.54,17.55,159755.0
2022-10-12 14:50:00,17.55,17.55,17.51,17.52,204624.0,17.55,17.55,17.51,17.52,204624.0
2022-10-12 14:55:00,17.52,17.54,17.51,17.51,103172.0,17.52,17.54,17.51,17.51,103172.0
2022-10-12 15:00:00,17.52,17.53,17.5,17.51,152390.0,17.52,17.53,17.5,17.51,152390.0
2022-10-12 15:05:00,17.51,17.53,17.49,17.53,155772.0,17.51,17.53,17.49,17.53,155772.0
2022-10-12 15:10:00,17.53,17.54,17.52,17.53,79441.0,17.53,17.54,17.52,17.53,79441.0
2022-10-12 15:15:00,17.53,17.55,17.52,17.55,68658.0,17.53,17.55,17.52,17.55,68658.0
2022-10-12 15:20:00,17.55,17.57,17.54,17.55,67059.0,17.55,17.57,17.54,17.55,67059.0
2022-10-12 15:25:00,17.55,17.56,17.54,17.55,179324.0,17.55,17.56,17.54,17.55,179324.0
2022-10-12 15:30:00,17.56,17.56,17.54,17.55,95113.0,17.56,17.56,17.54,17.55,95113.0
2022-10-12 15:35:00,17.55,17.58,17.55,17.58,178840.0,17.55,17.58,17.55,17.58,178840.0
2022-10-12 15:40:00,17.57,17.58,17.56,17.57,178558.0,17.57,17.58,17.56,17.57,178558.0
2022-10-12 15:45:00,17.57,17.58,17.56,17.56,161151.0,17.57,17.58,17.56,17.56,161151.0
2022-10-12 15:50:00,17.57,17.57,17.55,17.57,208782.0,17.57,17.57,17.55,17.57,208782.0
2022-10-12 15:55:00,17.57,17.59,17.56,17.58,615863.0,17.57,17.59,17.56,17.58,615863.0
2022-10-13 09:30:00,17.14,17.17,17.06,17.12,583863.0,17.14,17.17,17.06,17.12,583863.0
2022-10-13 09:35:00,17.13,17.14,17.06,17.08,451408.0,17.13,17.14,17.06,17.08,451408.0
2022-10-13 09:40:00,17.08,17.14,17.05,17.07,765510.0,17.08,17.14,17.05,17.07,765510.0
2022-10-13 09:45:00,17.07,17.18,17.04,17.18,754894.0,17.07,17.18,17.04,17.18,754894.0
2022-10-13 09:50:00,17.18,17.25,17.17,17.23,822463.0,17.18,17.25,17.17,17.23,822463.0
2022-10-13 09:55:00,17.23,17.27,17.18,17.22,464703.0,17.23,17.27,17.18,17.22,464703.0
2022-10-13 10:00:00,17.23,17.26,17.19,17.23,430640.0,17.23,17.26,17.19,17.23,430640.0
2022-10-13 10:05:00,17.24,17.27,17.17,17.19,335157.0,17.24,17.27,17.17,17.19,335157.0
2022-10-13 10:10:00,17.18,17.22,17.14,17.19,183921.0,17.18,17.22,17.14,17.19,183921.0
2022-10-13 10:15:00,17.2,17.21,17.14,17.15,177547.0,17.2,17.21,17.14,17.15,177547.0
2022-10-13 10:20:00,17.14,17.16,17.09,17.1,262351.0,17.14,17.16,17.09,17.1,262351.0
2022-10-13 10:25:00,17.1,17.11,17.07,17.08,184449.0,17.1,17.11,17.07,17.08,184449.0
2022-10-13 10:30:00,17.08,17.15,17.07,17.11,359458.0,17.08,17.15,17.07,17.11,359458.0
2022-10-13 10:35:00,17.1,17.11,17.07,17.11,561474.0,17.1,17.11,17.07,17.11,561474.0
2022-10-13 10:40:00,17.1,17.12,17.08,17.1,217248.0,17.1,17.12,17.08,17.1,217248.0
2022-10-13 10:45:00,17.1,17.21,17.09,17.19,943953.0,17.1,17.21,17.09,17.19,943953.0
2022-10-13 10:50:00,17.2,17.22,17.16,17.19,314952.0,17.2,17.22,17.16,17.19,314952.0
2022-10-13 10:55:00,17.18,17.21,17.17,17.19,356467.0,17.18,17.21,17.17,17.19,356467.0
2022-10-13 11:00:00,17.18,17.22,17.16,17.21,242907.0,17.18,17.22,17.16,17.21,242907.0
2022-10-13 11:05:00,17.21,17.31,17.21,17.3,830960.0,17.21,17.31,17.21,17.3,830960.0
2022-10-13 11:10:00,17.3,17.3,17.25,17.27,438155.0,17.3,17.3,17.25,17.27,438155.0
2022-10-13 11:15:00,17.28,17.35,17.24,17.34,810791.0,17.28,17.35,17.24,17.34,810791.0
2022-10-13 11:20:00,17.33,17.39,17.33,17.37,496107.0,17.33,17.39,17.33,17.37,496107.0
2022-10-13 11:25:00,17.36,17.4,17.33,17.37,775779.0,17.36,17.4,17.33,17.37,775779.0
2022-10-13 11:30:00,17.38,17.39,17.33,17.39,693695.0,17.38,17.39,17.33,17.39,693695.0
2022-10-13 11:35:00,17.39,17.48,17.38,17.47,877913.0,17.39,17.48,17.38,17.47,877913.0
2022-10-13 11:40:00,17.47,17.5,17.4,17.41,306943.0,17.47,17.5,17.4,17.41,306943.0
2022-10-13 11:45:00,17.42,17.44,17.39,17.42,239079.0,17.42,17.44,17.39,17.42,239079.0
2022-10-13 11:50:00,17.42,17.46,17.39,17.44,175139.0,17.42,17.46,17.39,17.44,175139.0
2022-10-13 11:55:00,17.44,17.44,17.39,17.4,216713.0,17.44,17.44,17.39,17.4,216713.0
2022-10-13 12:00:00,17.4,17.44,17.37,17.42,183236.0,17.4,17.44,17.37,17.42,183236.0
2022-10-13 12:05:00,17.42,17.44,17.38,17.38,145027.0,17.42,17.44,17.38,17.38,145027.0
2022-10-13 12:10:00,17.38,17.39,17.34,17.35,119111.0,17.38,17.39,17.34,17.35,119111.0
2022-10-13 12:15:00,17.35,17.36,17.31,17.32,188653.0,17.35,17.36,17.31,17.32,188653.0
2022-10-13 12:20:00,17.32,17.36,17.31,17.35,160423.0,17.32,17.36,17.31,17.35,160423.0
2022-10-13 12:25:00,17.35,17.37,17.32,17.34,196479.0,17.35,17.37,17.32,17.34,196479.0
2022-10-13 12:30:00,17.34,17.34,17.32,17.34,113168.0,17.34,17.34,17.32,17.34,113168.0
2022-10-13 12:35:00,17.34,17.34,17.31,17.32,89263.0,17.34,17.34,17.31,17.32,89263.0
2022-10-13 12:40:00,17.31,17.39,17.31,17.38,165836.0,17.31,17.39,17.31,17.38,165836.0
2022-10-13 12:45:00,17.37,17.39,17.35,17.39,137905.0,17.37,17.39,17.35,17.39,137905.0
2022-10-13 12:50:00,17.38,17.41,17.37,17.38,170516.0,17.38,17.41,17.37,17.38,170516.0
2022-10-13 12:55:00,17.38,17.39,17.36,17.37,139324.0,17.38,17.39,17.36,17.37,139324.0
2022-10-13 13:00:00,17.38,17.43,17.37,17.42,261837.0,17.38,17.43,17.37,17.42,261837.0
2022-10-13 13:05:00,17.43,17.43,17.39,17.39,236857.0,17.43,17.43,17.39,17.39,236857.0
2022-10-13 13:10:00,17.39,17.4,17.37,17.39,152047.0,17.39,17.4,17.37,17.39,152047.0
2022-10-13 13:15:00,17.4,17.45,17.39,17.44,100864.0,17.4,17.45,17.39,17.44,100864.0
2022-10-13 13:20:00,17.45,17.48,17.44,17.47,291402.0,17.45,17.48,17.44,17.47,291402.0
2022-10-13 13:25:00,17.47,17.49,17.46,17.47,141661.0,17.47,17.49,17.46,17.47,141661.0
2022-10-13 13:30:00,17.47,17.5,17.45,17.5,97877.0,17.47,17.5,17.45,17.5,97877.0
2022-10-13 13:35:00,17.5,17.52,17.49,17.5,257727.0,17.5,17.52,17.49,17.5,257727.0
2022-10-13 13:40:00,17.5,17.51,17.48,17.48,114931.0,17.5,17.51,17.48,17.48,114931.0
2022-10-13 13:45:00,17.48,17.5,17.46,17.48,185282.0,17.48,17.5,17.46,17.48,185282.0
2022-10-13 13:50:00,17.49,17.5,17.48,17.48,86432.0,17.49,17.5,17.48,17.48,86432.0
2022-10-13 13:55:00,17.48,17.5,17.47,17.49,94981.0,17.48,17.5,17.47,17.49,94981.0
2022-10-13 14:00:00,17.49,17.49,17.46,17.48,49701.0,17.49,17.49,17.46,17.48,49701.0
2022-10-13 14:05:00,17.48,17.49,17.45,17.46,74669.0,17.48,17.49,17.45,17.46,74669.0
2022-10-13 14:10:00,17.45,17.47,17.43,17.46,94929.0,17.45,17.47,17.43,17.46,94929.0
2022-10-13 14:15:00,17.45,17.46,17.43,17.44,53219.0,17.45,17.46,17.43,17.44,53219.0
2022-10-13 14:20:00,17.45,17.47,17.42,17.46,146383.0,17.45,17.47,17.42,17.46,146383.0
2022-10-13 14:25:00,17.46,17.46,17.4,17.41,374978.0,17.46,17.46,17.4,17.41,374978.0
2022-10-13 14:30:00,17.41,17.43,17.4,17.41,506504.0,17.41,17.43,17.4,17.41,506504.0
2022-10-13 14:35:00,17.41,17.45,17.4,17.43,379794.0,17.41,17.45,17.4,17.43,379794.0
2022-10-13 14:40:00,17.43,17.43,17.4,17.42,217997.0,17.43,17.43,17.4,17.42,217997.0
2022-10-13 14:45:00,17.42,17.43,17.4,17.41,152981.0,17.42,17.43,17.4,17.41,152981.0
2022-10-13 14:50:00,17.4,17.44,17.39,17.42,170004.0,17.4,17.44,17.39,17.42,170004.0
2022-10-13 14:55:00,17.42,17.43,17.4,17.42,120922.0,17.42,17.43,17.4,17.42,120922.0
2022-10-13 15:00:00,17.4,17.41,17.38,17.38,100570.0,17.4,17.41,17.38,17.38,100570.0
2022-10-13 15:05:00,17.39,17.44,17.38,17.43,339854.0,17.39,17.44,17.38,17.43,339854.0
2022-10-13 15:10:00,17.44,17.44,17.39,17.39,114439.0,17.44,17.44,17.39,17.39,114439.0
2022-10-13 15:15:00,17.39,17.43,17.38,17.41,122784.0,17.39,17.43,17.38,17.41,122784.0
2022-10-13 15:20:00,17.41,17.42,17.38,17.38,270683.0,17.41,17.42,17.38,17.38,270683.0
2022-10-13 15:25:00,17.38,17.4,17.36,17.37,329669.0,17.38,17.4,17.36,17.37,329669.0
2022-10-13 15:30:00,17.37,17.39,17.34,17.35,146993.0,17.37,17.39,17.34,17.35,146993.0
2022-10-13 15:35:00,17.36,17.37,17.34,17.36,197155.0,17.36,17.37,17.34,17.36,197155.0
2022-10-13 15:40:00,17.37,17.4,17.34,17.39,324747.0,17.37,17.4,17.34,17.39,324747.0
2022-10-13 15:45:00,17.39,17.4,17.37,17.39,247646.0,17.39,17.4,17.37,17.39,247646.0
2022-10-13 15:50:00,17.38,17.41,17.37,17.41,528317.0,17.38,17.41,17.37,17.41,528317.0
2022-10-13 15:55:00,17.4,17.41,17.38,17.39,680330.0,17.4,17.41,17.38,17.39,680330.0
2022-10-14 09:30:00,17.18,17.2,17.12,17.13,728158.0,17.18,17.2,17.12,17.13,728158.0
2022-10-14 09:35:00,17.12,17.19,17.11,17.18,682538.0,17.12,17.19,17.11,17.18,682538.0
2022-10-14 09:40:00,17.17,17.17,17.06,17.06,873553.0,17.17,17.17,17.06,17.06,873553.0
2022-10-14 09:45:00,17.06,17.08,17.03,17.05,828147.0,17.06,17.08,17.03,17.05,828147.0
2022-10-14 09:50:00,17.04,17.09,17.01,17.04,545842.0,17.04,17.09,17.01,17.04,545842.0
2022-10-14 09:55:00,17.05,17.08,17.04,17.07,99018.0,17.05,17.08,17.04,17.07,99018.0
2022-10-14 10:00:00,17.07,17.07,16.97,17.06,1048890.0,17.07,17.07,16.97,17.06,1048890.0
2022-10-14 10:05:00,17.06,17.1,17.06,17.07,332064.0,17.06,17.1,17.06,17.07,332064.0
2022-10-14 10:10:00,17.07,17.08,17.02,17.03,135326.0,17.07,17.08,17.02,17.03,135326.0
2022-10-14 10:15:00,17.03,17.05,17.0,17.02,114201.0,17.03,17.05,17.0,17.02,114201.0
2022-10-14 10:20:00,17.02,17.03,16.98,16.99,613060.0,17.02,17.03,16.98,16.99,613060.0
2022-10-14 10:25:00,16.99,17.06,16.98,17.03,182849.0,16.99,17.06,16.98,17.03,182849.0
2022-10-14 10:30:00,17.04,17.09,17.03,17.04,347501.0,17.04,17.09,17.03,17.04,347501.0
2022-10-14 10:35:00,17.04,17.07,17.01,17.02,107404.0,17.04,17.07,17.01,17.02,107404.0
2022-10-14 10:40:00,17.02,17.05,16.95,16.96,603873.0,17.02,17.05,16.95,16.96,603873.0
2022-10-14 10:45:00,16.96,16.97,16.94,16.95,327522.0,16.96,16.97,16.94,16.95,327522.0
2022-10-14 10:50:00,16.95,17.0,16.94,16.99,187294.0,16.95,17.0,16.94,16.99,187294.0
2022-10-14 10:55:00,16.98,17.03,16.98,17.0,142776.0,16.98,17.03,16.98,17.0,142776.0
2022-10-14 11:00:00,17.0,17.04,16.99,17.02,242693.0,17.0,17.04,16.99,17.02,242693.0
2022-10-14 11:05:00,17.03,17.03,16.96,16.97,159898.0,17.03,17.03,16.96,16.97,159898.0
2022-10-14 11:10:00,16.98,16.98,16.94,16.95,241584.0,16.98,16.98,16.94,16.95,241584.0
2022-10-14 11:15:00,16.95,16.96,16.9,16.9,389497.0,16.95,16.96,16.9,16.9,389497.0
2022-10-14 11:20:00,16.91,16.94,16.9,16.92,197644.0,16.91,16.94,16.9,16.92,197644.0
2022-10-14 11:25:00,16.93,16.95,16.9,16.93,229904.0,16.93,16.95,16.9,16.93,229904.0
2022-10-14 11:30:00,16.93,16.94,16.89,16.89,307472.0,16.93,16.94,16.89,16.89,307472.0
2022-10-14 11:35:00,16.89,16.9,16.86,16.88,708082.0,16.89,16.9,16.86,16.88,708082.0
2022-10-14 11:40:00,16.88,16.89,16.83,16.85,195264.0,16.88,16.89,16.83,16.85,195264.0
2022-10-14 11:45:00,16.85,16.85,16.81,16.82,288651.0,16.85,16.85,16.81,16.82,288651.0
2022-10-14 11:50:00,16.81,16.83,16.81,16.82,394147.0,16.81,16.83,16.81,16.82,394147.0
2022-10-14 11:55:00,16.82,16.84,16.8,16.8,265653.0,16.82,16.84,16.8,16.8,265653.0
2022-10-14 12:00:00,16.79,16.84,16.75,16.84,771053.0,16.79,16.84,16.75,16.84,771053.0
2022-10-14 12:05:00,16.83,16.84,16.71,16.72,320585.0,16.83,16.84,16.71,16.72,320585.0
2022-10-14 12:10:00,16.72,16.74,16.71,16.71,254044.0,16.72,16.74,16.71,16.71,254044.0
2022-10-14 12:15:00,16.72,16.73,16.68,16.72,304733.0,16.72,16.73,16.68,16.72,304733.0
2022-10-14 12:20:00,16.72,16.72,16.68,16.69,167155.0,16.72,16.72,16.68,16.69,167155.0
2022-10-14 12:25:00,16.69,16.74,16.68,16.74,375883.0,16.69,16.74,16.68,16.74,375883.0
2022-10-14 12:30:00,16.73,16.75,16.71,16.72,502679.0,16.73,16.75,16.71,16.72,502679.0
2022-10-14 12:35:00,16.72,16.76,16.72,16.76,313422.0,16.72,16.76,16.72,16.76,313422.0
2022-10-14 12:40:00,16.75,16.79,16.75,16.78,142859.0,16.75,16.79,16.75,16.78,142859.0
2022-10-14 12:45:00,16.79,16.8,16.76,16.77,366928.0,16.79,16.8,16.76,16.77,366928.0
2022-10-14 12:50:00,16.76,16.77,16.72,16.73,181074.0,16.76,16.77,16.72,16.73,181074.0
2022-10-14 12:55:00,16.72,16.75,16.72,16.72,331044.0,16.72,16.75,16.72,16.72,331044.0
2022-10-14 13:00:00,16.73,16.74,16.72,16.73,92782.0,16.73,16.74,16.72,16.73,92782.0
2022-10-14 13:05:00,16.73,16.74,16.69,16.7,224237.0,16.73,16.74,16.69,16.7,224237.0
2022-10-14 13:10:00,16.7,16.72,16.68,16.68,104259.0,16.7,16.72,16.68,16.68,104259.0
2022-10-14 13:15:00,16.68,16.71,16.67,16.7,102785.0,16.68,16.71,16.67,16.7,102785.0
2022-10-14 13:20:00,16.69,16.74,16.66,16.73,305222.0,16.69,16.74,16.66,16.73,305222.0
2022-10-14 13:25:00,16.72,16.77,16.72,16.77,116288.0,16.72,16.77,16.72,16.77,116288.0
2022-10-14 13:30:00,16.77,16.8,16.76,16.78,177755.0,16.77,16.8,16.76,16.78,177755.0
2022-10-14 13:35:00,16.78,16.79,16.76,16.78,184544.0,16.78,16.79,16.76,16.78,184544.0
2022-10-14 13:40:00,16.78,16.81,16.77,16.79,122419.0,16.78,16.81,16.77,16.79,122419.0
2022-10-14 13:45:00,16.78,16.82,16.78,16.81,84390.0,16.78,16.82,16.78,16.81,84390.0
2022-10-14 13:50:00,16.81,16.81,16.78,16.8,95600.0,16.81,16.81,16.78,16.8,95600.0
2022-10-14 13:55:00,16.8,16.82,16.79,16.81,74701.0,16.8,16.82,16.79,16.81,74701.0
2022-10-14 14:00:00,16.81,16.81,16.79,16.81,107812.0,16.81,16.81,16.79,16.81,107812.0
2022-10-14 14:05:00,16.8,16.81,16.77,16.78,176074.0,16.8,16.81,16.77,16.78,176074.0
2022-10-14 14:10:00,16.77,16.78,16.75,16.76,284096.0,16.77,16.78,16.75,16.76,284096.0
2022-10-14 14:15:00,16.76,16.77,16.75,16.76,109306.0,16.76,16.77,16.75,16.76,109306.0
2022-10-14 14:20:00,16.76,16.78,16.75,16.76,105282.0,16.76,16.78,16.75,16.76,105282.0
2022-10-14 14:25:00,16.77,16.78,16.75,16.78,54533.0,16.77,16.78,16.75,16.78,54533.0
2022-10-14 14:30:00,16.78,16.81,16.77,16.81,500147.0,16.78,16.81,16.77,16.81,500147.0
2022-10-14 14:35:00,16.81,16.82,16.78,16.78,506409.0,16.81,16.82,16.78,16.78,506409.0
2022-10-14 14:40:00,16.79,16.81,16.77,16.8,93658.0,16.79,16.81,16.77,16.8,93658.0
2022-10-14 14:45:00,16.81,16.82,16.79,16.8,301198.0,16.81,16.82,16.79,16.8,301198.0
2022-10-14 14:50:00,16.8,16.82,16.79,16.81,131682.0,16.8,16.82,16.79,16.81,131682.0
2022-10-14 14:55:00,16.81,16.83,16.8,16.82,199407.0,16.81,16.83,16.8,16.82,199407.0
2022-10-14 15:00:00,16.83,16.84,16.82,16.83,181882.0,16.83,16.84,16.82,16.83,181882.0
2022-10-14 15:05:00,16.83,16.84,16.8,16.81,231043.0,16.83,16.84,16.8,16.81,231043.0
2022-10-14 15:10:00,16.8,16.81,16.78,16.79,152218.0,16.8,16.81,16.78,16.79,152218.0
2022-10-14 15:15:00,16.79,16.79,16.76,16.77,235874.0,16.79,16.79,16.76,16.77,235874.0
2022-10-14 15:20:00,16.77,16.79,16.76,16.79,97594.0,16.77,16.79,16.76,16.79,97594.0
2022-10-14 15:25:00,16.79,16.81,16.78,16.79,190445.0,16.79,16.81,16.78,16.79,190445.0
2022-10-14 15:30:00,16.79,16.8,16.78,16.8,241049.0,16.79,16.8,16.78,16.8,241049.0
2022-10-14 15:35:00,16.8,16.81,16.78,16.79,112634.0,16.8,16.81,16.78,16.79,112634.0
2022-10-14 15:40:00,16.78,16.79,16.78,16.79,401496.0,16.78,16.79,16.78,16.79,401496.0
2022-10-14 15:45:00,16.78,16.82,16.78,16.82,387979.0,16.78,16.82,16.78,16.82,387979.0
2022-10-14 15:50:00,16.82,16.84,16.81,16.82,407550.0,16.82,16.84,16.81,16.82,407550.0
2022-10-14 15:55:00,16.82,16.83,16.81,16.82,1151277.0,16.82,16.83,16.81,16.82,1151277.0
2022-10-17 09:30:00,17.33,17.4,17.33,17.35,813899.0,17.33,17.4,17.33,17.35,813899.0
2022-10-17 09:35:00,17.35,17.4,17.34,17.39,461870.0,17.35,17.4,17.34,17.39,461870.0
2022-10-17 09:40:00,17.39,17.45,17.38,17.39,725829.0,17.39,17.45,17.38,17.39,725829.0
2022-10-17 09:45:00,17.39,17.4,17.35,17.37,299174.0,17.39,17.4,17.35,17.37,299174.0
2022-10-17 09:50:00,17.37,17.38,17.31,17.33,283023.0,17.37,17.38,17.31,17.33,283023.0
2022-10-17 09:55:00,17.32,17.33,17.25,17.28,412067.0,17.32,17.33,17.25,17.28,412067.0
2022-10-17 10:00:00,17.28,17.3,17.26,17.29,601547.0,17.28,17.3,17.26,17.29,601547.0
2022-10-17 10:05:00,17.28,17.29,17.24,17.25,337237.0,17.28,17.29,17.24,17.25,337237.0
2022-10-17 10:10:00,17.25,17.29,17.25,17.29,272117.0,17.25,17.29,17.25,17.29,272117.0
2022-10-17 10:15:00,17.28,17.29,17.22,17.23,203735.0,17.28,17.29,17.22,17.23,203735.0
2022-10-17 10:20:00,17.23,17.24,17.19,17.2,223592.0,17.23,17.24,17.19,17.2,223592.0
2022-10-17 10:25:00,17.2,17.22,17.19,17.21,133476.0,17.2,17.22,17.19,17.21,133476.0
2022-10-17 10:30:00,17.22,17.25,17.21,17.23,161932.0,17.22,17.25,17.21,17.23,161932.0
2022-10-17 10:35:00,17.23,17.27,17.22,17.26,257731.0,17.23,17.27,17.22,17.26,257731.0
2022-10-17 10:40:00,17.26,17.28,17.25,17.28,122823.0,17.26,17.28,17.25,17.28,122823.0
2022-10-17 10:45:00,17.27,17.28,17.23,17.23,237692.0,17.27,17.28,17.23,17.23,237692.0
2022-10-17 10:50:00,17.24,17.25,17.2,17.21,272581.0,17.24,17.25,17.2,17.21,272581.0
2022-10-17 10:55:00,17.21,17.22,17.2,17.21,162111.0,17.21,17.22,17.2,17.21,162111.0
2022-10-17 11:00:00,17.21,17.25,17.21,17.23,163443.0,17.21,17.25,17.21,17.23,163443.0
2022-10-17 11:05:00,17.23,17.23,17.2,17.2,164880.0,17.23,17.23,17.2,17.2,164880.0
2022-10-17 11:10:00,17.2,17.21,17.18,17.18,97900.0,17.2,17.21,17.18,17.18,97900.0
2022-10-17 11:15:00,17.18,17.2,17.16,17.18,188922.0,17.18,17.2,17.16,17.18,188922.0
2022-10-17 11:20:00,17.18,17.22,17.18,17.21,128641.0,17.18,17.22,17.18,17.21,128641.0
2022-10-17 11:25:00,17.2,17.23,17.2,17.22,63525.0,17.2,17.23,17.2,17.22,63525.0
2022-10-17 11:30:00,17.23,17.23,17.21,17.21,119965.0,17.23,17.23,17.21,17.21,119965.0
2022-10-17 11:35:00,17.22,17.22,17.19,17.21,44232.0,17.22,17.22,17.19,17.21,44232.0
2022-10-17 11:40:00,17.21,17.25,17.2,17.23,109589.0,17.21,17.25,17.2,17.23,109589.0
2022-10-17 11:45:00,17.23,17.26,17.23,17.25,159601.0,17.23,17.26,17.23,17.25,159601.0
2022-10-17 11:50:00,17.25,17.28,17.25,17.27,72760.0,17.25,17.28,17.25,17.27,72760.0
2022-10-17 11:55:00,17.27,17.27,17.24,17.26,284904.0,17.27,17.27,17.24,17.26,284904.0
2022-10-17 12:00:00,17.27,17.27,17.25,17.26,74222.0,17.27,17.27,17.25,17.26,74222.0
2022-10-17 12:05:00,17.26,17.28,17.25,17.28,233863.0,17.26,17.28,17.25,17.28,233863.0
2022-10-17 12:10:00,17.27,17.28,17.24,17.25,69185.0,17.27,17.28,17.24,17.25,69185.0
2022-10-17 12:15:00,17.26,17.27,17.25,17.26,68267.0,17.26,17.27,17.25,17.26,68267.0
2022-10-17 12:20:00,17.26,17.26,17.24,17.24,203994.0,17.26,17.26,17.24,17.24,203994.0
2022-10-17 12:25:00,17.25,17.26,17.24,17.24,149916.0,17.25,17.26,17.24,17.24,149916.0
2022-10-17 12:30:00,17.24,17.25,17.22,17.25,164796.0,17.24,17.25,17.22,17.25,164796.0
2022-10-17 12:35:00,17.25,17.25,17.23,17.23,84966.0,17.25,17.25,17.23,17.23,84966.0
2022-10-17 12:40:00,17.23,17.24,17.22,17.23,98751.0,17.23,17.24,17.22,17.23,98751.0
2022-10-17 12:45:00,17.22,17.25,17.21,17.25,160861.0,17.22,17.25,17.21,17.25,160861.0
2022-10-17 12:50:00,17.24,17.26,17.23,17.26,87466.0,17.24,17.26,17.23,17.26,87466.0
2022-10-17 12:55:00,17.26,17.26,17.25,17.26,54573.0,17.26,17.26,17.25,17.26,54573.0
2022-10-17 13:00:00,17.26,17.27,17.22,17.24,238496.0,17.26,17.27,17.22,17.24,238496.0
2022-10-17 13:05:00,17.24,17.28,17.24,17.28,235655.0,17.24,17.28,17.24,17.28,235655.0
2022-10-17 13:10:00,17.28,17.3,17.27,17.29,116127.0,17.28,17.3,17.27,17.29,116127.0
2022-10-17 13:15:00,17.29,17.31,17.29,17.29,377557.0,17.29,17.31,17.29,17.29,377557.0
2022-10-17 13:20:00,17.3,17.32,17.27,17.27,174309.0,17.3,17.32,17.27,17.27,174309.0
2022-10-17 13:25:00,17.27,17.29,17.25,17.25,202741.0,17.27,17.29,17.25,17.25,202741.0
2022-10-17 13:30:00,17.25,17.26,17.23,17.23,69914.0,17.25,17.26,17.23,17.23,69914.0
2022-10-17 13:35:00,17.23,17.25,17.23,17.23,100238.0,17.23,17.25,17.23,17.23,100238.0
2022-10-17 13:40:00,17.24,17.24,17.22,17.23,73537.0,17.24,17.24,17.22,17.23,73537.0
2022-10-17 13:45:00,17.22,17.24,17.22,17.23,144385.0,17.22,17.24,17.22,17.23,144385.0
2022-10-17 13:50:00,17.23,17.24,17.22,17.22,147851.0,17.23,17.24,17.22,17.22,147851.0
2022-10-17 13:55:00,17.22,17.23,17.19,17.21,182373.0,17.22,17.23,17.19,17.21,182373.0
2022-10-17 14:00:00,17.2,17.23,17.2,17.2,96535.0,17.2,17.23,17.2,17.2,96535.0
2022-10-17 14:05:00,17.21,17.21,17.19,17.2,139454.0,17.21,17.21,17.19,17.2,139454.0
2022-10-17 14:10:00,17.19,17.2,17.17,17.18,182937.0,17.19,17.2,17.17,17.18,182937.0
2022-10-17 14:15:00,17.17,17.18,17.16,17.16,98365.0,17.17,17.18,17.16,17.16,98365.0
2022-10-17 14:20:00,17.17,17.17,17.15,17.16,216281.0,17.17,17.17,17.15,17.16,216281.0
2022-10-17 14:25:00,17.17,17.17,17.14,17.16,294439.0,17.17,17.17,17.14,17.16,294439.0
2022-10-17 14:30:00,17.16,17.16,17.15,17.16,99454.0,17.16,17.16,17.15,17.16,99454.0
2022-10-17 14:35:00,17.16,17.19,17.15,17.17,182116.0,17.16,17.19,17.15,17.17,182116.0
2022-10-17 14:40:00,17.17,17.18,17.16,17.17,144636.0,17.17,17.18,17.16,17.17,144636.0
2022-10-17 14:45:00,17.17,17.17,17.15,17.16,239381.0,17.17,17.17,17.15,17.16,239381.0
2022-10-17 14:50:00,17.16,17.17,17.15,17.16,182088.0,17.16,17.17,17.15,17.16,182088.0
2022-10-17 14:55:00,17.17,17.18,17.16,17.18,38508.0,17.17,17.18,17.16,17.18,38508.0
2022-10-17 15:00:00,17.17,17.18,17.14,17.15,206476.0,17.17,17.18,17.14,17.15,206476.0
2022-10-17 15:05:00,17.15,17.16,17.13,17.14,194075.0,17.15,17.16,17.13,17.14,194075.0
2022-10-17 15:10:00,17.15,17.16,17.14,17.16,150898.0,17.15,17.16,17.14,17.16,150898.0
2022-10-17 15:15:00,17.16,17.17,17.14,17.14,226657.0,17.16,17.17,17.14,17.14,226657.0
2022-10-17 15:20:00,17.14,17.16,17.13,17.16,548067.0,17.14,17.16,17.13,17.16,548067.0
2022-10-17 15:25:00,17.15,17.16,17.14,17.15,99189.0,17.15,17.16,17.14,17.15,99189.0
2022-10-17 15:30:00,17.15,17.16,17.14,17.16,111742.0,17.15,17.16,17.14,17.16,111742.0
2022-10-17 15:35:00,17.15,17.16,17.15,17.16,72881.0,17.15,17.16,17.15,17.16,72881.0
2022-10-17 15:40:00,17.16,17.17,17.13,17.16,261671.0,17.16,17.17,17.13,17.16,261671.0
2022-10-17 15:45:00,17.17,17.17,17.13,17.14,337720.0,17.17,17.17,17.13,17.14,337720.0
2022-10-17 15:50:00,17.14,17.15,17.13,17.13,329725.0,17.14,17.15,17.13,17.13,329725.0
2022-10-17 15:55:00,17.14,17.14,17.11,17.13,700254.0,17.14,17.14,17.11,17.13,700254.0
2022-10-18 09:30:00,17.36,17.41,17.35,17.35,346825.0,17.36,17.41,17.35,17.35,346825.0
2022-10-18 09:35:00,17.36,17.39,17.35,17.39,169988.0,17.36,17.39,17.35,17.39,169988.0
2022-10-18 09:40:00,17.38,17.39,17.34,17.36,95660.0,17.38,17.39,17.34,17.36,95660.0
2022-10-18 09:45:00,17.36,17.36,17.31,17.32,283494.0,17.36,17.36,17.31,17.32,283494.0
2022-10-18 09:50:00,17.33,17.36,17.27,17.28,242628.0,17.33,17.36,17.27,17.28,242628.0
2022-10-18 09:55:00,17.27,17.33,17.26,17.31,139782.0,17.27,17.33,17.26,17.31,139782.0
2022-10-18 10:00:00,17.31,17.36,17.31,17.35,103927.0,17.31,17.36,17.31,17.35,103927.0
2022-10-18 10:05:00,17.35,17.36,17.32,17.33,124535.0,17.35,17.36,17.32,17.33,124535.0
2022-10-18 10:10:00,17.33,17.35,17.32,17.32,72023.0,17.33,17.35,17.32,17.32,72023.0
2022-10-18 10:15:00,17.32,17.33,17.26,17.27,190205.0,17.32,17.33,17.26,17.27,190205.0
2022-10-18 10:20:00,17.27,17.3,17.23,17.25,243123.0,17.27,17.3,17.23,17.25,243123.0
2022-10-18 10:25:00,17.24,17.25,17.21,17.21,123775.0,17.24,17.25,17.21,17.21,123775.0
2022-10-18 10:30:00,17.22,17.22,17.19,17.22,258252.0,17.22,17.22,17.19,17.22,258252.0
2022-10-18 10:35:00,17.22,17.23,17.2,17.23,104784.0,17.22,17.23,17.2,17.23,104784.0
2022-10-18 10:40:00,17.23,17.26,17.22,17.26,152832.0,17.23,17.26,17.22,17.26,152832.0
2022-10-18 10:45:00,17.26,17.29,17.23,17.28,208552.0,17.26,17.29,17.23,17.28,208552.0
2022-10-18 10:50:00,17.27,17.28,17.26,17.27,48163.0,17.27,17.28,17.26,17.27,48163.0
2022-10-18 10:55:00,17.27,17.29,17.26,17.28,318837.0,17.27,17.29,17.26,17.28,318837.0
2022-10-18 11:00:00,17.28,17.28,17.24,17.27,91942.0,17.28,17.28,17.24,17.27,91942.0
2022-10-18 11:05:00,17.27,17.28,17.22,17.23,57338.0,17.27,17.28,17.22,17.23,57338.0
2022-10-18 11:10:00,17.24,17.25,17.19,17.2,95603.0,17.24,17.25,17.19,17.2,95603.0
2022-10-18 11:15:00,17.2,17.2,17.17,17.18,163890.0,17.2,17.2,17.17,17.18,163890.0
2022-10-18 11:20:00,17.18,17.19,17.12,17.13,669928.0,17.18,17.19,17.12,17.13,669928.0
2022-10-18 11:25:00,17.13,17.16,17.12,17.13,223539.0,17.13,17.16,17.12,17.13,223539.0
2022-10-18 11:30:00,17.13,17.14,17.11,17.12,173661.0,17.13,17.14,17.11,17.12,173661.0
2022-10-18 11:35:00,17.11,17.12,17.07,17.09,396039.0,17.11,17.12,17.07,17.09,396039.0
2022-10-18 11:40:00,17.1,17.13,17.08,17.13,167056.0,17.1,17.13,17.08,17.13,167056.0
2022-10-18 11:45:00,17.12,17.16,17.11,17.16,65607.0,17.12,17.16,17.11,17.16,65607.0
2022-10-18 11:50:00,17.16,17.18,17.15,17.17,44280.0,17.16,17.18,17.15,17.17,44280.0
2022-10-18 11:55:00,17.17,17.18,17.15,17.16,114009.0,17.17,17.18,17.15,17.16,114009.0
2022-10-18 12:00:00,17.16,17.16,17.13,17.14,72379.0,17.16,17.16,17.13,17.14,72379.0
2022-10-18 12:05:00,17.15,17.18,17.13,17.17,131819.0,17.15,17.18,17.13,17.17,131819.0
2022-10-18 12:10:00,17.18,17.19,17.16,17.16,45476.0,17.18,17.19,17.16,17.16,45476.0
2022-10-18 12:15:00,17.17,17.19,17.16,17.18,58875.0,17.17,17.19,17.16,17.18,58875.0
2022-10-18 12:20:00,17.18,17.18,17.15,17.15,246487.0,17.18,17.18,17.15,17.15,246487.0
2022-10-18 12:25:00,17.16,17.18,17.14,17.18,67738.0,17.16,17.18,17.14,17.18,67738.0
2022-10-18 12:30:00,17.18,17.2,17.17,17.2,83322.0,17.18,17.2,17.17,17.2,83322.0
2022-10-18 12:35:00,17.2,17.24,17.2,17.23,165605.0,17.2,17.24,17.2,17.23,165605.0
2022-10-18 12:40:00,17.22,17.23,17.2,17.21,106717.0,17.22,17.23,17.2,17.21,106717.0
2022-10-18 12:45:00,17.2,17.21,17.18,17.19,125918.0,17.2,17.21,17.18,17.19,125918.0
2022-10-18 12:50:00,17.19,17.19,17.17,17.18,77815.0,17.19,17.19,17.17,17.18,77815.0
2022-10-18 12:55:00,17.19,17.19,17.17,17.19,114114.0,17.19,17.19,17.17,17.19,114114.0
2022-10-18 13:00:00,17.19,17.2,17.14,17.15,185246.0,17.19,17.2,17.14,17.15,185246.0
2022-10-18 13:05:00,17.14,17.18,17.14,17.18,72687.0,17.14,17.18,17.14,17.18,72687.0
2022-10-18 13:10:00,17.17,17.21,17.17,17.21,38011.0,17.17,17.21,17.17,17.21,38011.0
2022-10-18 13:15:00,17.21,17.21,17.17,17.19,109055.0,17.21,17.21,17.17,17.19,109055.0
2022-10-18 13:20:00,17.18,17.2,17.17,17.19,150689.0,17.18,17.2,17.17,17.19,150689.0
2022-10-18 13:25:00,17.18,17.2,17.18,17.2,77652.0,17.18,17.2,17.18,17.2,77652.0
2022-10-18 13:30:00,17.2,17.23,17.19,17.23,73415.0,17.2,17.23,17.19,17.23,73415.0
2022-10-18 13:35:00,17.23,17.24,17.22,17.23,75389.0,17.23,17.24,17.22,17.23,75389.0
2022-10-18 13:40:00,17.23,17.24,17.22,17.23,33583.0,17.23,17.24,17.22,17.23,33583.0
2022-10-18 13:45:00,17.22,17.23,17.2,17.23,130460.0,17.22,17.23,17.2,17.23,130460.0
2022-10-18 13:50:00,17.23,17.24,17.22,17.23,77528.0,17.23,17.24,17.22,17.23,77528.0
2022-10-18 13:55:00,17.23,17.24,17.22,17.23,85159.0,17.23,17.24,17.22,17.23,85159.0
2022-10-18 14:00:00,17.23,17.24,17.21,17.21,114067.0,17.23,17.24,17.21,17.21,114067.0
2022-10-18 14:05:00,17.22,17.23,17.21,17.23,67608.0,17.22,17.23,17.21,17.23,67608.0
2022-10-18 14:10:00,17.23,17.24,17.22,17.23,59812.0,17.23,17.24,17.22,17.23,59812.0
2022-10-18 14:15:00,17.23,17.23,17.21,17.22,66588.0,17.23,17.23,17.21,17.22,66588.0
2022-10-18 14:20:00,17.22,17.23,17.21,17.22,119421.0,17.22,17.23,17.21,17.22,119421.0
2022-10-18 14:25:00,17.21,17.23,17.21,17.23,43868.0,17.21,17.23,17.21,17.23,43868.0
2022-10-18 14:30:00,17.23,17.23,17.21,17.21,27175.0,17.23,17.23,17.21,17.21,27175.0
2022-10-18 14:35:00,17.22,17.23,17.18,17.19,130804.0,17.22,17.23,17.18,17.19,130804.0
2022-10-18 14:40:00,17.19,17.2,17.16,17.16,135388.0,17.19,17.2,17.16,17.16,135388.0
2022-10-18 14:45:00,17.17,17.17,17.14,17.16,165066.0,17.17,17.17,17.14,17.16,165066.0
2022-10-18 14:50:00,17.15,17.16,17.13,17.15,126144.0,17.15,17.16,17.13,17.15,126144.0
2022-10-18 14:55:00,17.15,17.19,17.15,17.19,72852.0,17.15,17.19,17.15,17.19,72852.0
2022-10-18 15:00:00,17.19,17.19,17.15,17.18,75386.0,17.19,17.19,17.15,17.18,75386.0
2022-10-18 15:05:00,17.18,17.2,17.17,17.18,114787.0,17.18,17.2,17.17,17.18,114787.0
2022-10-18 15:10:00,17.19,17.19,17.17,17.19,117319.0,17.19,17.19,17.17,17.19,117319.0
2022-10-18 15:15:00,17.19,17.2,17.17,17.19,118607.0,17.19,17.2,17.17,17.19,118607.0
2022-10-18 15:20:00,17.2,17.2,17.18,17.19,75147.0,17.2,17.2,17.18,17.19,75147.0
2022-10-18 15:25:00,17.2,17.2,17.18,17.2,88100.0,17.2,17.2,17.18,17.2,88100.0
2022-10-18 15:30:00,17.2,17.23,17.19,17.23,49949.0,17.2,17.23,17.19,17.23,49949.0
2022-10-18 15:35:00,17.23,17.23,17.21,17.21,90493.0,17.23,17.23,17.21,17.21,90493.0
2022-10-18 15:40:00,17.21,17.23,17.21,17.23,220393.0,17.21,17.23,17.21,17.23,220393.0
2022-10-18 15:45:00,17.23,17.23,17.22,17.23,184775.0,17.23,17.23,17.22,17.23,184775.0
2022-10-18 15:50:00,17.23,17.25,17.22,17.23,343067.0,17.23,17.25,17.22,17.23,343067.0
2022-10-18 15:55:00,17.23,17.24,17.21,17.23,301772.0,17.23,17.24,17.21,17.23,301772.0
2022-10-19 09:30:00,16.99,17.05,16.95,17.03,446860.0,16.99,17.05,16.95,17.03,446860.0
2022-10-19 09:35:00,17.03,17.04,16.98,17.01,171973.0,17.03,17.04,16.98,17.01,171973.0
2022-10-19 09:40:00,17.01,17.02,16.93,16.93,146711.0,17.01,17.02,16.93,16.93,146711.0
2022-10-19 09:45:00,16.93,16.97,16.91,16.92,237052.0,16.93,16.97,16.91,16.92,237052.0
2022-10-19 09:50:00,16.91,16.97,16.91,16.96,198507.0,16.91,16.97,16.91,16.96,198507.0
2022-10-19 09:55:00,16.96,16.96,16.93,16.94,140629.0,16.96,16.96,16.93,16.94,140629.0
2022-10-19 10:00:00,16.94,16.95,16.91,16.93,165422.0,16.94,16.95,16.91,16.93,165422.0
2022-10-19 10:05:00,16.94,16.97,16.93,16.95,240679.0,16.94,16.97,16.93,16.95,240679.0
2022-10-19 10:10:00,16.96,17.0,16.94,16.99,176540.0,16.96,17.0,16.94,16.99,176540.0
2022-10-19 10:15:00,17.0,17.03,16.99,17.0,128761.0,17.0,17.03,16.99,17.0,128761.0
2022-10-19 10:20:00,17.0,17.05,16.99,17.04,200428.0,17.0,17.05,16.99,17.04,200428.0
2022-10-19 10:25:00,17.05,17.06,17.02,17.05,489303.0,17.05,17.06,17.02,17.05,489303.0
2022-10-19 10:30:00,17.05,17.08,17.03,17.04,111358.0,17.05,17.08,17.03,17.04,111358.0
2022-10-19 10:35:00,17.03,17.06,17.03,17.05,69988.0,17.03,17.06,17.03,17.05,69988.0
2022-10-19 10:40:00,17.05,17.05,17.0,17.02,270039.0,17.05,17.05,17.0,17.02,270039.0
2022-10-19 10:45:00,17.02,17.03,17.0,17.01,116483.0,17.02,17.03,17.0,17.01,116483.0
2022-10-19 10:50:00,17.02,17.03,16.99,17.0,150741.0,17.02,17.03,16.99,17.0,150741.0
2022-10-19 10:55:00,17.0,17.0,16.97,16.99,87156.0,17.0,17.0,16.97,16.99,87156.0
2022-10-19 11:00:00,16.99,17.0,16.97,16.98,92569.0,16.99,17.0,16.97,16.98,92569.0
2022-10-19 11:05:00,16.98,17.02,16.97,17.01,78952.0,16.98,17.02,16.97,17.01,78952.0
2022-10-19 11:10:00,17.0,17.04,17.0,17.01,88317.0,17.0,17.04,17.0,17.01,88317.0
2022-10-19 11:15:00,17.01,17.02,16.99,17.01,171256.0,17.01,17.02,16.99,17.01,171256.0
2022-10-19 11:20:00,17.01,17.02,16.97,16.98,80617.0,17.01,17.02,16.97,16.98,80617.0
2022-10-19 11:25:00,16.97,16.98,16.96,16.97,102449.0,16.97,16.98,16.96,16.97,102449.0
2022-10-19 11:30:00,16.96,16.97,16.95,16.97,92624.0,16.96,16.97,16.95,16.97,92624.0
2022-10-19 11:35:00,16.96,16.98,16.94,16.97,108286.0,16.96,16.98,16.94,16.97,108286.0
2022-10-19 11:40:00,16.97,16.98,16.96,16.96,100755.0,16.97,16.98,16.96,16.96,100755.0
2022-10-19 11:45:00,16.97,17.0,16.97,16.98,174244.0,16.97,17.0,16.97,16.98,174244.0
2022-10-19 11:50:00,16.98,16.99,16.97,16.99,52170.0,16.98,16.99,16.97,16.99,52170.0
2022-10-19 11:55:00,16.99,17.01,16.98,16.98,88408.0,16.99,17.01,16.98,16.98,88408.0
2022-10-19 12:00:00,16.98,16.99,16.96,16.97,161080.0,16.98,16.99,16.96,16.97,161080.0
2022-10-19 12:05:00,16.96,16.97,16.95,16.96,109035.0,16.96,16.97,16.95,16.96,109035.0
2022-10-19 12:10:00,16.96,16.98,16.95,16.96,122538.0,16.96,16.98,16.95,16.96,122538.0
2022-10-19 12:15:00,16.96,16.98,16.96,16.98,56090.0,16.96,16.98,16.96,16.98,56090.0
2022-10-19 12:20:00,16.98,16.99,16.97,16.98,63554.0,16.98,16.99,16.97,16.98,63554.0
2022-10-19 12:25:00,16.97,16.98,16.96,16.97,61857.0,16.97,16.98,16.96,16.97,61857.0
2022-10-19 12:30:00,16.97,16.99,16.97,16.97,48368.0,16.97,16.99,16.97,16.97,48368.0
2022-10-19 12:35:00,16.98,16.99,16.97,16.98,38256.0,16.98,16.99,16.97,16.98,38256.0
2022-10-19 12:40:00,16.98,16.98,16.96,16.97,64166.0,16.98,16.98,16.96,16.97,64166.0
2022-10-19 12:45:00,16.97,16.97,16.95,16.97,54659.0,16.97,16.97,16.95,16.97,54659.0
2022-10-19 12:50:00,16.97,16.98,16.96,16.98,37547.0,16.97,16.98,16.96,16.98,37547.0
2022-10-19 12:55:00,16.97,16.98,16.96,16.97,73514.0,16.97,16.98,16.96,16.97,73514.0
2022-10-19 13:00:00,16.96,16.98,16.94,16.95,280647.0,16.96,16.98,16.94,16.95,280647.0
2022-10-19 13:05:00,16.94,16.96,16.93,16.94,91804.0,16.94,16.96,16.93,16.94,91804.0
2022-10-19 13:10:00,16.94,16.95,16.93,16.94,166691.0,16.94,16.95,16.93,16.94,166691.0
2022-10-19 13:15:00,16.94,16.95,16.93,16.94,57367.0,16.94,16.95,16.93,16.94,57367.0
2022-10-19 13:20:00,16.95,16.97,16.94,16.97,62114.0,16.95,16.97,16.94,16.97,62114.0
2022-10-19 13:25:00,16.96,16.98,16.95,16.95,60705.0,16.96,16.98,16.95,16.95,60705.0
2022-10-19 13:30:00,16.96,16.97,16.95,16.96,101982.0,16.96,16.97,16.95,16.96,101982.0
2022-10-19 13:35:00,16.96,16.96,16.93,16.94,42673.0,16.96,16.96,16.93,16.94,42673.0
2022-10-19 13:40:00,16.93,16.96,16.93,16.96,24183.0,16.93,16.96,16.93,16.96,24183.0
2022-10-19 13:45:00,16.96,16.97,16.95,16.96,15314.0,16.96,16.97,16.95,16.96,15314.0
2022-10-19 13:50:00,16.97,16.97,16.95,16.96,50958.0,16.97,16.97,16.95,16.96,50958.0
2022-10-19 13:55:00,16.96,16.97,16.95,16.97,86645.0,16.96,16.97,16.95,16.97,86645.0
2022-10-19 14:00:00,16.97,16.98,16.96,16.97,31826.0,16.97,16.98,16.96,16.97,31826.0
2022-10-19 14:05:00,16.97,16.99,16.96,16.98,90940.0,16.97,16.99,16.96,16.98,90940.0
2022-10-19 14:10:00,16.98,16.99,16.97,16.98,80844.0,16.98,16.99,16.97,16.98,80844.0
2022-10-19 14:15:00,16.98,17.0,16.97,16.98,104194.0,16.98,17.0,16.97,16.98,104194.0
2022-10-19 14:20:00,16.98,16.99,16.98,16.98,5389.0,16.98,16.99,16.98,16.98,5389.0
2022-10-19 14:25:00,16.99,17.0,16.97,16.99,30505.0,16.99,17.0,16.97,16.99,30505.0
2022-10-19 14:30:00,16.98,16.99,16.97,16.98,93453.0,16.98,16.99,16.97,16.98,93453.0
2022-10-19 14:35:00,16.98,16.99,16.97,16.97,95038.0,16.98,16.99,16.97,16.97,95038.0
2022-10-19 14:40:00,16.98,16.98,16.96,16.96,26346.0,16.98,16.98,16.96,16.96,26346.0
2022-10-19 14:45:00,16.96,16.97,16.96,16.96,62292.0,16.96,16.97,16.96,16.96,62292.0
2022-10-19 14:50:00,16.96,16.97,16.95,16.96,91528.0,16.96,16.97,16.95,16.96,91528.0
2022-10-19 14:55:00,16.96,16.97,16.96,16.96,83725.0,16.96,16.97,16.96,16.96,83725.0
2022-10-19 15:00:00,16.97,16.98,16.96,16.96,135018.0,16.97,16.98,16.96,16.96,135018.0
2022-10-19 15:05:00,16.96,16.99,16.96,16.98,154853.0,16.96,16.99,16.96,16.98,154853.0
2022-10-19 15:10:00,16.98,16.99,16.98,16.98,35553.0,16.98,16.99,16.98,16.98,35553.0
2022-10-19 15:15:00,16.99,17.01,16.98,17.0,186295.0,16.99,17.01,16.98,17.0,186295.0
2022-10-19 15:20:00,17.01,17.03,17.01,17.02,117530.0,17.01,17.03,17.01,17.02,117530.0
2022-10-19 15:25:00,17.02,17.02,17.0,17.0,80950.0,17.02,17.02,17.0,17.0,80950.0
2022-10-19 15:30:00,17.01,17.01,17.0,17.01,30032.0,17.01,17.01,17.0,17.01,30032.0
2022-10-19 15:35:00,17.0,17.03,17.0,17.02,184960.0,17.0,17.03,17.0,17.02,184960.0
2022-10-19 15:40:00,17.02,17.03,17.01,17.01,98808.0,17.02,17.03,17.01,17.01,98808.0
2022-10-19 15:45:00,17.01,17.02,17.01,17.02,73710.0,17.01,17.02,17.01,17.02,73710.0
2022-10-19 15:50:00,17.02,17.02,17.0,17.01,276470.0,17.02,17.02,17.0,17.01,276470.0
2022-10-19 15:55:00,17.01,17.02,17.01,17.02,513035.0,17.01,17.02,17.01,17.02,513035.0
2022-10-20 09:30:00,17.06,17.09,17.03,17.06,406163.0,17.06,17.09,17.03,17.06,406163.0
2022-10-20 09:35:00,17.07,17.09,17.05,17.05,221731.0,17.07,17.09,17.05,17.05,221731.0
2022-10-20 09:40:00,17.05,17.11,17.05,17.11,331320.0,17.05,17.11,17.05,17.11,331320.0
2022-10-20 09:45:00,17.11,17.16,17.1,17.14,251415.0,17.11,17.16,17.1,17.14,251415.0
2022-10-20 09:50:00,17.14,17.17,17.13,17.15,208857.0,17.14,17.17,17.13,17.15,208857.0
2022-10-20 09:55:00,17.15,17.17,17.13,17.14,137765.0,17.15,17.17,17.13,17.14,137765.0
2022-10-20 10:00:00,17.13,17.21,17.13,17.21,352351.0,17.13,17.21,17.13,17.21,352351.0
2022-10-20 10:05:00,17.21,17.27,17.21,17.27,513918.0,17.21,17.27,17.21,17.27,513918.0
2022-10-20 10:10:00,17.27,17.34,17.27,17.32,446389.0,17.27,17.34,17.27,17.32,446389.0
2022-10-20 10:15:00,17.32,17.4,17.32,17.39,782045.0,17.32,17.4,17.32,17.39,782045.0
2022-10-20 10:20:00,17.4,17.42,17.36,17.39,569713.0,17.4,17.42,17.36,17.39,569713.0
2022-10-20 10:25:00,17.39,17.42,17.36,17.42,415076.0,17.39,17.42,17.36,17.42,415076.0
2022-10-20 10:30:00,17.42,17.42,17.35,17.37,371914.0,17.42,17.42,17.35,17.37,371914.0
2022-10-20 10:35:00,17.37,17.37,17.31,17.36,375883.0,17.37,17.37,17.31,17.36,375883.0
2022-10-20 10:40:00,17.36,17.36,17.33,17.35,289941.0,17.36,17.36,17.33,17.35,289941.0
2022-10-20 10:45:00,17.34,17.37,17.32,17.35,275770.0,17.34,17.37,17.32,17.35,275770.0
2022-10-20 10:50:00,17.35,17.4,17.35,17.38,217398.0,17.35,17.4,17.35,17.38,217398.0
2022-10-20 10:55:00,17.38,17.44,17.37,17.44,1190622.0,17.38,17.44,17.37,17.44,1190622.0
2022-10-20 11:00:00,17.44,17.47,17.42,17.44,590624.0,17.44,17.47,17.42,17.44,590624.0
2022-10-20 11:05:00,17.43,17.46,17.42,17.45,293091.0,17.43,17.46,17.42,17.45,293091.0
2022-10-20 11:10:00,17.45,17.47,17.43,17.46,188024.0,17.45,17.47,17.43,17.46,188024.0
2022-10-20 11:15:00,17.46,17.5,17.43,17.43,643669.0,17.46,17.5,17.43,17.43,643669.0
2022-10-20 11:20:00,17.44,17.45,17.42,17.44,149819.0,17.44,17.45,17.42,17.44,149819.0
2022-10-20 11:25:00,17.44,17.45,17.38,17.39,231293.0,17.44,17.45,17.38,17.39,231293.0
2022-10-20 11:30:00,17.39,17.43,17.39,17.42,134179.0,17.39,17.43,17.39,17.42,134179.0
2022-10-20 11:35:00,17.42,17.45,17.4,17.44,93480.0,17.42,17.45,17.4,17.44,93480.0
2022-10-20 11:40:00,17.44,17.45,17.41,17.41,153867.0,17.44,17.45,17.41,17.41,153867.0
2022-10-20 11:45:00,17.41,17.42,17.4,17.4,60097.0,17.41,17.42,17.4,17.4,60097.0
2022-10-20 11:50:00,17.4,17.42,17.4,17.4,101193.0,17.4,17.42,17.4,17.4,101193.0
2022-10-20 11:55:00,17.4,17.41,17.38,17.39,131259.0,17.4,17.41,17.38,17.39,131259.0
2022-10-20 12:00:00,17.4,17.41,17.35,17.36,198679.0,17.4,17.41,17.35,17.36,198679.0
2022-10-20 12:05:00,17.36,17.37,17.33,17.33,197707.0,17.36,17.37,17.33,17.33,197707.0
2022-10-20 12:10:00,17.34,17.35,17.32,17.34,106469.0,17.34,17.35,17.32,17.34,106469.0
2022-10-20 12:15:00,17.34,17.36,17.33,17.35,78753.0,17.34,17.36,17.33,17.35,78753.0
2022-10-20 12:20:00,17.36,17.36,17.31,17.33,92897.0,17.36,17.36,17.31,17.33,92897.0
2022-10-20 12:25:00,17.33,17.34,17.31,17.32,200580.0,17.33,17.34,17.31,17.32,200580.0
2022-10-20 12:30:00,17.33,17.34,17.31,17.32,70952.0,17.33,17.34,17.31,17.32,70952.0
2022-10-20 12:35:00,17.32,17.33,17.31,17.32,74846.0,17.32,17.33,17.31,17.32,74846.0
2022-10-20 12:40:00,17.32,17.33,17.3,17.3,73823.0,17.32,17.33,17.3,17.3,73823.0
2022-10-20 12:45:00,17.31,17.31,17.27,17.3,119846.0,17.31,17.31,17.27,17.3,119846.0
2022-10-20 12:50:00,17.29,17.31,17.29,17.3,263195.0,17.29,17.31,17.29,17.3,263195.0
2022-10-20 12:55:00,17.3,17.33,17.29,17.32,139186.0,17.3,17.33,17.29,17.32,139186.0
2022-10-20 13:00:00,17.32,17.32,17.29,17.29,83514.0,17.32,17.32,17.29,17.29,83514.0
2022-10-20 13:05:00,17.3,17.3,17.25,17.27,300135.0,17.3,17.3,17.25,17.27,300135.0
2022-10-20 13:10:00,17.28,17.3,17.26,17.29,225055.0,17.28,17.3,17.26,17.29,225055.0
2022-10-20 13:15:00,17.29,17.3,17.27,17.28,178778.0,17.29,17.3,17.27,17.28,178778.0
2022-10-20 13:20:00,17.28,17.3,17.25,17.25,179912.0,17.28,17.3,17.25,17.25,179912.0
2022-10-20 13:25:00,17.26,17.27,17.25,17.25,207636.0,17.26,17.27,17.25,17.25,207636.0
2022-10-20 13:30:00,17.26,17.26,17.23,17.24,36709.0,17.26,17.26,17.23,17.24,36709.0
2022-10-20 13:35:00,17.24,17.26,17.24,17.25,134515.0,17.24,17.26,17.24,17.25,134515.0
2022-10-20 13:40:00,17.25,17.25,17.22,17.23,59846.0,17.25,17.25,17.22,17.23,59846.0
2022-10-20 13:45:00,17.23,17.24,17.21,17.21,174450.0,17.23,17.24,17.21,17.21,174450.0
2022-10-20 13:50:00,17.21,17.22,17.2,17.21,203254.0,17.21,17.22,17.2,17.21,203254.0
2022-10-20 13:55:00,17.21,17.22,17.2,17.22,69083.0,17.21,17.22,17.2,17.22,69083.0
2022-10-20 14:00:00,17.22,17.23,17.19,17.2,145123.0,17.22,17.23,17.19,17.2,145123.0
2022-10-20 14:05:00,17.2,17.21,17.17,17.18,63853.0,17.2,17.21,17.17,17.18,63853.0
2022-10-20 14:10:00,17.19,17.19,17.14,17.16,365028.0,17.19,17.19,17.14,17.16,365028.0
2022-10-20 14:15:00,17.15,17.17,17.15,17.16,150463.0,17.15,17.17,17.15,17.16,150463.0
2022-10-20 14:20:00,17.16,17.17,17.15,17.16,117794.0,17.16,17.17,17.15,17.16,117794.0
2022-10-20 14:25:00,17.16,17.16,17.13,17.14,98261.0,17.16,17.16,17.13,17.14,98261.0
2022-10-20 14:30:00,17.14,17.18,17.14,17.18,99426.0,17.14,17.18,17.14,17.18,99426.0
2022-10-20 14:35:00,17.17,17.19,17.16,17.18,106997.0,17.17,17.19,17.16,17.18,106997.0
2022-10-20 14:40:00,17.17,17.18,17.15,17.16,140279.0,17.17,17.18,17.15,17.16,140279.0
2022-10-20 14:45:00,17.16,17.18,17.15,17.16,104581.0,17.16,17.18,17.15,17.16,104581.0
2022-10-20 14:50:00,17.16,17.17,17.15,17.16,83296.0,17.16,17.17,17.15,17.16,83296.0
2022-10-20 14:55:00,17.16,17.19,17.15,17.16,126264.0,17.16,17.19,17.15,17.16,126264.0
2022-10-20 15:00:00,17.16,17.18,17.15,17.16,96118.0,17.16,17.18,17.15,17.16,96118.0
2022-10-20 15:05:00,17.15,17.18,17.15,17.17,181078.0,17.15,17.18,17.15,17.17,181078.0
2022-10-20 15:10:00,17.18,17.18,17.15,17.16,92926.0,17.18,17.18,17.15,17.16,92926.0
2022-10-20 15:15:00,17.16,17.16,17.14,17.14,107480.0,17.16,17.16,17.14,17.14,107480.0
2022-10-20 15:20:00,17.14,17.15,17.12,17.13,184055.0,17.14,17.15,17.12,17.13,184055.0
2022-10-20 15:25:00,17.13,17.14,17.11,17.14,70801.0,17.13,17.14,17.11,17.14,70801.0
2022-10-20 15:30:00,17.14,17.14,17.12,17.13,50931.0,17.14,17.14,17.12,17.13,50931.0
2022-10-20 15:35:00,17.12,17.14,17.12,17.13,105524.0,17.12,17.14,17.12,17.13,105524.0
2022-10-20 15:40:00,17.13,17.15,17.12,17.14,74909.0,17.13,17.15,17.12,17.14,74909.0
2022-10-20 15:45:00,17.15,17.15,17.13,17.15,105135.0,17.15,17.15,17.13,17.15,105135.0
2022-10-20 15:50:00,17.14,17.16,17.14,17.15,88626.0,17.14,17.16,17.14,17.15,88626.0
2022-10-20 15:55:00,17.15,17.16,17.14,17.16,401749.0,17.15,17.16,17.14,17.16,401749.0
2022-10-21 09:30:00,17.21,17.27,17.13,17.24,1111758.0,17.21,17.27,17.13,17.24,1111758.0
2022-10-21 09:35:00,17.24,17.32,17.21,17.26,816321.0,17.24,17.32,17.21,17.26,816321.0
2022-10-21 09:40:00,17.27,17.28,17.19,17.27,341752.0,17.27,17.28,17.19,17.27,341752.0
2022-10-21 09:45:00,17.28,17.36,17.28,17.35,730865.0,17.28,17.36,17.28,17.35,730865.0
2022-10-21 09:50:00,17.35,17.38,17.3,17.36,394688.0,17.35,17.38,17.3,17.36,394688.0
2022-10-21 09:55:00,17.36,17.4,17.33,17.38,945217.0,17.36,17.4,17.33,17.38,945217.0
2022-10-21 10:00:00,17.38,17.39,17.35,17.36,287669.0,17.38,17.39,17.35,17.36,287669.0
2022-10-21 10:05:00,17.36,17.42,17.36,17.4,489003.0,17.36,17.42,17.36,17.4,489003.0
2022-10-21 10:10:00,17.41,17.42,17.33,17.35,638971.0,17.41,17.42,17.33,17.35,638971.0
2022-10-21 10:15:00,17.35,17.37,17.32,17.35,795900.0,17.35,17.37,17.32,17.35,795900.0
2022-10-21 10:20:00,17.35,17.36,17.27,17.28,625625.0,17.35,17.36,17.27,17.28,625625.0
2022-10-21 10:25:00,17.27,17.29,17.24,17.25,250386.0,17.27,17.29,17.24,17.25,250386.0
2022-10-21 10:30:00,17.25,17.3,17.23,17.24,350685.0,17.25,17.3,17.23,17.24,350685.0
2022-10-21 10:35:00,17.24,17.27,17.18,17.26,1198371.0,17.24,17.27,17.18,17.26,1198371.0
2022-10-21 10:40:00,17.26,17.3,17.25,17.3,583568.0,17.26,17.3,17.25,17.3,583568.0
2022-10-21 10:45:00,17.29,17.37,17.29,17.37,232044.0,17.29,17.37,17.29,17.37,232044.0
2022-10-21 10:50:00,17.37,17.4,17.35,17.37,249170.0,17.37,17.4,17.35,17.37,249170.0
2022-10-21 10:55:00,17.38,17.38,17.3,17.31,127702.0,17.38,17.38,17.3,17.31,127702.0
2022-10-21 11:00:00,17.32,17.33,17.25,17.26,326642.0,17.32,17.33,17.25,17.26,326642.0
2022-10-21 11:05:00,17.26,17.32,17.26,17.31,144123.0,17.26,17.32,17.26,17.31,144123.0
2022-10-21 11:10:00,17.3,17.36,17.29,17.35,219726.0,17.3,17.36,17.29,17.35,219726.0
2022-10-21 11:15:00,17.34,17.37,17.32,17.34,148427.0,17.34,17.37,17.32,17.34,148427.0
2022-10-21 11:20:00,17.34,17.43,17.32,17.4,292077.0,17.34,17.43,17.32,17.4,292077.0
2022-10-21 11:25:00,17.4,17.47,17.39,17.4,494331.0,17.4,17.47,17.39,17.4,494331.0
2022-10-21 11:30:00,17.39,17.45,17.39,17.4,115066.0,17.39,17.45,17.39,17.4,115066.0
2022-10-21 11:35:00,17.39,17.4,17.34,17.36,127105.0,17.39,17.4,17.34,17.36,127105.0
2022-10-21 11:40:00,17.36,17.45,17.35,17.44,110584.0,17.36,17.45,17.35,17.44,110584.0
2022-10-21 11:45:00,17.44,17.5,17.42,17.49,418144.0,17.44,17.5,17.42,17.49,418144.0
2022-10-21 11:50:00,17.49,17.53,17.47,17.52,520031.0,17.49,17.53,17.47,17.52,520031.0
2022-10-21 11:55:00,17.51,17.59,17.5,17.59,584912.0,17.51,17.59,17.5,17.59,584912.0
2022-10-21 12:00:00,17.59,17.65,17.59,17.61,1093174.0,17.59,17.65,17.59,17.61,1093174.0
2022-10-21 12:05:00,17.61,17.62,17.55,17.57,228738.0,17.61,17.62,17.55,17.57,228738.0
2022-10-21 12:10:00,17.57,17.58,17.52,17.57,225855.0,17.57,17.58,17.52,17.57,225855.0
2022-10-21 12:15:00,17.57,17.57,17.52,17.53,258218.0,17.57,17.57,17.52,17.53,258218.0
2022-10-21 12:20:00,17.53,17.57,17.5,17.57,145780.0,17.53,17.57,17.5,17.57,145780.0
2022-10-21 12:25:00,17.57,17.59,17.51,17.54,228971.0,17.57,17.59,17.51,17.54,228971.0
2022-10-21 12:30:00,17.54,17.6,17.53,17.59,97114.0,17.54,17.6,17.53,17.59,97114.0
2022-10-21 12:35:00,17.59,17.6,17.54,17.55,163866.0,17.59,17.6,17.54,17.55,163866.0
2022-10-21 12:40:00,17.55,17.6,17.54,17.59,290714.0,17.55,17.6,17.54,17.59,290714.0
2022-10-21 12:45:00,17.59,17.64,17.59,17.63,353991.0,17.59,17.64,17.59,17.63,353991.0
2022-10-21 12:50:00,17.63,17.65,17.62,17.64,141417.0,17.63,17.65,17.62,17.64,141417.0
2022-10-21 12:55:00,17.64,17.65,17.6,17.61,148320.0,17.64,17.65,17.6,17.61,148320.0
2022-10-21 13:00:00,17.61,17.66,17.6,17.65,287303.0,17.61,17.66,17.6,17.65,287303.0
2022-10-21 13:05:00,17.65,17.66,17.62,17.62,73837.0,17.65,17.66,17.62,17.62,73837.0
2022-10-21 13:10:00,17.62,17.64,17.6,17.64,121469.0,17.62,17.64,17.6,17.64,121469.0
2022-10-21 13:15:00,17.64,17.64,17.6,17.64,128389.0,17.64,17.64,17.6,17.64,128389.0
2022-10-21 13:20:00,17.64,17.64,17.58,17.59,150280.0,17.64,17.64,17.58,17.59,150280.0
2022-10-21 13:25:00,17.58,17.62,17.58,17.61,133554.0,17.58,17.62,17.58,17.61,133554.0
2022-10-21 13:30:00,17.61,17.66,17.61,17.63,115887.0,17.61,17.66,17.61,17.63,115887.0
2022-10-21 13:35:00,17.63,17.65,17.61,17.63,253362.0,17.63,17.65,17.61,17.63,253362.0
2022-10-21 13:40:00,17.64,17.67,17.63,17.64,194885.0,17.64,17.67,17.63,17.64,194885.0
2022-10-21 13:45:00,17.64,17.65,17.63,17.65,189770.0,17.64,17.65,17.63,17.65,189770.0
2022-10-21 13:50:00,17.65,17.67,17.64,17.64,311723.0,17.65,17.67,17.64,17.64,311723.0
2022-10-21 13:55:00,17.64,17.67,17.62,17.67,1374051.0,17.64,17.67,17.62,17.67,1374051.0
2022-10-21 14:00:00,17.67,17.68,17.66,17.68,63236.0,17.67,17.68,17.66,17.68,63236.0
2022-10-21 14:05:00,17.67,17.71,17.66,17.7,321028.0,17.67,17.71,17.66,17.7,321028.0
2022-10-21 14:10:00,17.7,17.71,17.67,17.68,159504.0,17.7,17.71,17.67,17.68,159504.0
2022-10-21 14:15:00,17.68,17.7,17.66,17.69,381952.0,17.68,17.7,17.66,17.69,381952.0
2022-10-21 14:20:00,17.69,17.71,17.68,17.7,127119.0,17.69,17.71,17.68,17.7,127119.0
2022-10-21 14:25:00,17.71,17.72,17.69,17.71,105048.0,17.71,17.72,17.69,17.71,105048.0
2022-10-21 14:30:00,17.71,17.73,17.71,17.71,122639.0,17.71,17.73,17.71,17.71,122639.0
2022-10-21 14:35:00,17.71,17.72,17.69,17.71,187998.0,17.71,17.72,17.69,17.71,187998.0
2022-10-21 14:40:00,17.72,17.73,17.7,17.71,176084.0,17.72,17.73,17.7,17.71,176084.0
2022-10-21 14:45:00,17.71,17.73,17.7,17.72,117856.0,17.71,17.73,17.7,17.72,117856.0
2022-10-21 14:50:00,17.73,17.73,17.71,17.71,86959.0,17.73,17.73,17.71,17.71,86959.0
2022-10-21 14:55:00,17.72,17.75,17.71,17.73,310600.0,17.72,17.75,17.71,17.73,310600.0
2022-10-21 15:00:00,17.73,17.75,17.71,17.73,92328.0,17.73,17.75,17.71,17.73,92328.0
2022-10-21 15:05:00,17.73,17.74,17.72,17.73,376920.0,17.73,17.74,17.72,17.73,376920.0
2022-10-21 15:10:00,17.73,17.75,17.72,17.75,34906.0,17.73,17.75,17.72,17.75,34906.0
2022-10-21 15:15:00,17.74,17.76,17.73,17.75,391381.0,17.74,17.76,17.73,17.75,391381.0
2022-10-21 15:20:00,17.76,17.77,17.75,17.77,272541.0,17.76,17.77,17.75,17.77,272541.0
2022-10-21 15:25:00,17.77,17.78,17.75,17.76,172933.0,17.77,17.78,17.75,17.76,172933.0
2022-10-21 15:30:00,17.76,17.76,17.74,17.75,87954.0,17.76,17.76,17.74,17.75,87954.0
2022-10-21 15:35:00,17.74,17.77,17.74,17.77,205611.0,17.74,17.77,17.74,17.77,205611.0
2022-10-21 15:40:00,17.77,17.77,17.74,17.74,321164.0,17.77,17.77,17.74,17.74,321164.0
2022-10-21 15:45:00,17.74,17.76,17.74,17.75,410661.0,17.74,17.76,17.74,17.75,410661.0
2022-10-21 15:50:00,17.76,17.76,17.75,17.76,177160.0,17.76,17.76,17.75,17.76,177160.0
2022-10-21 15:55:00,17.75,17.76,17.74,17.75,1147817.0,17.75,17.76,17.74,17.75,1147817.0
2022-10-24 09:30:00,17.66,17.69,17.62,17.63,1469307.0,17.66,17.69,17.62,17.63,1469307.0
2022-10-24 09:35:00,17.63,17.68,17.61,17.64,304931.0,17.63,17.68,17.61,17.64,304931.0
2022-10-24 09:40:00,17.63,17.63,17.56,17.6,565616.0,17.63,17.63,17.56,17.6,565616.0
2022-10-24 09:45:00,17.6,17.75,17.59,17.64,786588.0,17.6,17.75,17.59,17.64,786588.0
2022-10-24 09:50:00,17.65,17.72,17.63,17.72,353584.0,17.65,17.72,17.63,17.72,353584.0
2022-10-24 09:55:00,17.72,17.75,17.67,17.68,183296.0,17.72,17.75,17.67,17.68,183296.0
2022-10-24 10:00:00,17.68,17.68,17.57,17.58,457315.0,17.68,17.68,17.57,17.58,457315.0
2022-10-24 10:05:00,17.57,17.62,17.54,17.57,356298.0,17.57,17.62,17.54,17.57,356298.0
2022-10-24 10:10:00,17.57,17.62,17.56,17.62,225684.0,17.57,17.62,17.56,17.62,225684.0
2022-10-24 10:15:00,17.61,17.62,17.54,17.6,209167.0,17.61,17.62,17.54,17.6,209167.0
2022-10-24 10:20:00,17.6,17.61,17.51,17.53,929233.0,17.6,17.61,17.51,17.53,929233.0
2022-10-24 10:25:00,17.53,17.6,17.51,17.6,166995.0,17.53,17.6,17.51,17.6,166995.0
2022-10-24 10:30:00,17.6,17.63,17.58,17.61,160611.0,17.6,17.63,17.58,17.61,160611.0
2022-10-24 10:35:00,17.62,17.66,17.62,17.62,144168.0,17.62,17.66,17.62,17.62,144168.0
2022-10-24 10:40:00,17.63,17.64,17.58,17.61,184760.0,17.63,17.64,17.58,17.61,184760.0
2022-10-24 10:45:00,17.61,17.62,17.58,17.59,31820.0,17.61,17.62,17.58,17.59,31820.0
2022-10-24 10:50:00,17.58,17.65,17.58,17.63,130554.0,17.58,17.65,17.58,17.63,130554.0
2022-10-24 10:55:00,17.63,17.65,17.6,17.64,105570.0,17.63,17.65,17.6,17.64,105570.0
2022-10-24 11:00:00,17.64,17.65,17.6,17.6,79815.0,17.64,17.65,17.6,17.6,79815.0
2022-10-24 11:05:00,17.61,17.64,17.6,17.64,152890.0,17.61,17.64,17.6,17.64,152890.0
2022-10-24 11:10:00,17.63,17.66,17.62,17.66,53966.0,17.63,17.66,17.62,17.66,53966.0
2022-10-24 11:15:00,17.65,17.68,17.62,17.63,155615.0,17.65,17.68,17.62,17.63,155615.0
2022-10-24 11:20:00,17.64,17.67,17.63,17.66,176095.0,17.64,17.67,17.63,17.66,176095.0
2022-10-24 11:25:00,17.65,17.67,17.64,17.66,82215.0,17.65,17.67,17.64,17.66,82215.0
2022-10-24 11:30:00,17.65,17.66,17.63,17.64,138224.0,17.65,17.66,17.63,17.64,138224.0
2022-10-24 11:35:00,17.64,17.67,17.63,17.66,121887.0,17.64,17.67,17.63,17.66,121887.0
2022-10-24 11:40:00,17.66,17.67,17.64,17.64,122304.0,17.66,17.67,17.64,17.64,122304.0
2022-10-24 11:45:00,17.63,17.69,17.62,17.68,105583.0,17.63,17.69,17.62,17.68,105583.0
2022-10-24 11:50:00,17.68,17.71,17.68,17.7,214557.0,17.68,17.71,17.68,17.7,214557.0
2022-10-24 11:55:00,17.7,17.71,17.69,17.7,98239.0,17.7,17.71,17.69,17.7,98239.0
2022-10-24 12:00:00,17.7,17.72,17.69,17.7,220392.0,17.7,17.72,17.69,17.7,220392.0
2022-10-24 12:05:00,17.69,17.73,17.69,17.71,92288.0,17.69,17.73,17.69,17.71,92288.0
2022-10-24 12:10:00,17.71,17.74,17.71,17.74,46032.0,17.71,17.74,17.71,17.74,46032.0
2022-10-24 12:15:00,17.74,17.75,17.71,17.74,122286.0,17.74,17.75,17.71,17.74,122286.0
2022-10-24 12:20:00,17.75,17.75,17.72,17.73,16784.0,17.75,17.75,17.72,17.73,16784.0
2022-10-24 12:25:00,17.73,17.74,17.72,17.73,30086.0,17.73,17.74,17.72,17.73,30086.0
2022-10-24 12:30:00,17.73,17.75,17.72,17.74,27954.0,17.73,17.75,17.72,17.74,27954.0
2022-10-24 12:35:00,17.74,17.74,17.71,17.72,69136.0,17.74,17.74,17.71,17.72,69136.0
2022-10-24 12:40:00,17.71,17.73,17.7,17.72,107834.0,17.71,17.73,17.7,17.72,107834.0
2022-10-24 12:45:00,17.73,17.73,17.71,17.73,40237.0,17.73,17.73,17.71,17.73,40237.0
2022-10-24 12:50:00,17.72,17.74,17.72,17.74,15456.0,17.72,17.74,17.72,17.74,15456.0
2022-10-24 12:55:00,17.74,17.75,17.72,17.73,19299.0,17.74,17.75,17.72,17.73,19299.0
2022-10-24 13:00:00,17.73,17.74,17.72,17.73,7025.0,17.73,17.74,17.72,17.73,7025.0
2022-10-24 13:05:00,17.73,17.74,17.72,17.73,37789.0,17.73,17.74,17.72,17.73,37789.0
2022-10-24 13:10:00,17.74,17.74,17.71,17.72,41870.0,17.74,17.74,17.71,17.72,41870.0
2022-10-24 13:15:00,17.73,17.73,17.71,17.72,21615.0,17.73,17.73,17.71,17.72,21615.0
2022-10-24 13:20:00,17.73,17.73,17.7,17.71,287991.0,17.73,17.73,17.7,17.71,287991.0
2022-10-24 13:25:00,17.71,17.72,17.7,17.71,22548.0,17.71,17.72,17.7,17.71,22548.0
2022-10-24 13:30:00,17.7,17.71,17.69,17.71,46554.0,17.7,17.71,17.69,17.71,46554.0
2022-10-24 13:35:00,17.7,17.71,17.69,17.7,27620.0,17.7,17.71,17.69,17.7,27620.0
2022-10-24 13:40:00,17.7,17.72,17.7,17.7,25427.0,17.7,17.72,17.7,17.7,25427.0
2022-10-24 13:45:00,17.71,17.71,17.69,17.71,43479.0,17.71,17.71,17.69,17.71,43479.0
2022-10-24 13:50:00,17.7,17.71,17.69,17.71,24472.0,17.7,17.71,17.69,17.71,24472.0
2022-10-24 13:55:00,17.7,17.71,17.69,17.7,56092.0,17.7,17.71,17.69,17.7,56092.0
2022-10-24 14:00:00,17.7,17.72,17.69,17.71,38886.0,17.7,17.72,17.69,17.71,38886.0
2022-10-24 14:05:00,17.71,17.71,17.69,17.7,26454.0,17.71,17.71,17.69,17.7,26454.0
2022-10-24 14:10:00,17.69,17.69,17.68,17.69,36934.0,17.69,17.69,17.68,17.69,36934.0
2022-10-24 14:15:00,17.69,17.69,17.68,17.68,14813.0,17.69,17.69,17.68,17.68,14813.0
2022-10-24 14:20:00,17.68,17.7,17.68,17.69,63914.0,17.68,17.7,17.68,17.69,63914.0
2022-10-24 14:25:00,17.69,17.7,17.68,17.69,96318.0,17.69,17.7,17.68,17.69,96318.0
2022-10-24 14:30:00,17.68,17.7,17.68,17.7,30193.0,17.68,17.7,17.68,17.7,30193.0
2022-10-24 14:35:00,17.7,17.71,17.69,17.7,30889.0,17.7,17.71,17.69,17.7,30889.0
2022-10-24 14:40:00,17.7,17.72,17.69,17.71,58165.0,17.7,17.72,17.69,17.71,58165.0
2022-10-24 14:45:00,17.72,17.73,17.71,17.73,81043.0,17.72,17.73,17.71,17.73,81043.0
2022-10-24 14:50:00,17.72,17.74,17.72,17.73,33735.0,17.72,17.74,17.72,17.73,33735.0
2022-10-24 14:55:00,17.73,17.74,17.71,17.73,63219.0,17.73,17.74,17.71,17.73,63219.0
2022-10-24 15:00:00,17.73,17.76,17.73,17.76,41816.0,17.73,17.76,17.73,17.76,41816.0
2022-10-24 15:05:00,17.75,17.76,17.74,17.75,25725.0,17.75,17.76,17.74,17.75,25725.0
2022-10-24 15:10:00,17.75,17.76,17.74,17.76,58861.0,17.75,17.76,17.74,17.76,58861.0
2022-10-24 15:15:00,17.76,17.77,17.75,17.77,19132.0,17.76,17.77,17.75,17.77,19132.0
2022-10-24 15:20:00,17.76,17.77,17.74,17.74,62986.0,17.76,17.77,17.74,17.74,62986.0
2022-10-24 15:25:00,17.75,17.75,17.74,17.75,26918.0,17.75,17.75,17.74,17.75,26918.0
2022-10-24 15:30:00,17.74,17.75,17.73,17.73,36426.0,17.74,17.75,17.73,17.73,36426.0
2022-10-24 15:35:00,17.73,17.75,17.73,17.73,85337.0,17.73,17.75,17.73,17.73,85337.0
2022-10-24 15:40:00,17.74,17.74,17.71,17.71,88738.0,17.74,17.74,17.71,17.71,88738.0
2022-10-24 15:45:00,17.71,17.72,17.7,17.71,209329.0,17.71,17.72,17.7,17.71,209329.0
2022-10-24 15:50:00,17.71,17.72,17.69,17.7,261899.0,17.71,17.72,17.69,17.7,261899.0
2022-10-24 15:55:00,17.7,17.7,17.68,17.7,799247.0,17.7,17.7,17.68,17.7,799247.0
2022-10-25 09:30:00,17.71,17.77,17.7,17.75,594269.0,17.71,17.77,17.7,17.75,594269.0
2022-10-25 09:35:00,17.76,17.78,17.72,17.75,291357.0,17.76,17.78,17.72,17.75,291357.0
2022-10-25 09:40:00,17.75,17.78,17.72,17.77,350734.0,17.75,17.78,17.72,17.77,350734.0
2022-10-25 09:45:00,17.77,17.87,17.77,17.86,694921.0,17.77,17.87,17.77,17.86,694921.0
2022-10-25 09:50:00,17.86,17.87,17.81,17.84,211958.0,17.86,17.87,17.81,17.84,211958.0
2022-10-25 09:55:00,17.83,17.86,17.82,17.82,199840.0,17.83,17.86,17.82,17.82,199840.0
2022-10-25 10:00:00,17.82,17.89,17.81,17.83,1074603.0,17.82,17.89,17.81,17.83,1074603.0
2022-10-25 10:05:00,17.83,17.83,17.77,17.79,630199.0,17.83,17.83,17.77,17.79,630199.0
2022-10-25 10:10:00,17.8,17.81,17.77,17.79,354238.0,17.8,17.81,17.77,17.79,354238.0
2022-10-25 10:15:00,17.79,17.83,17.79,17.8,297898.0,17.79,17.83,17.79,17.8,297898.0
2022-10-25 10:20:00,17.81,17.82,17.73,17.76,167343.0,17.81,17.82,17.73,17.76,167343.0
2022-10-25 10:25:00,17.76,17.81,17.75,17.8,200559.0,17.76,17.81,17.75,17.8,200559.0
2022-10-25 10:30:00,17.8,17.82,17.75,17.77,164564.0,17.8,17.82,17.75,17.77,164564.0
2022-10-25 10:35:00,17.76,17.78,17.74,17.75,230020.0,17.76,17.78,17.74,17.75,230020.0
2022-10-25 10:40:00,17.75,17.78,17.75,17.77,228508.0,17.75,17.78,17.75,17.77,228508.0
2022-10-25 10:45:00,17.76,17.78,17.72,17.74,205394.0,17.76,17.78,17.72,17.74,205394.0
2022-10-25 10:50:00,17.74,17.76,17.7,17.71,271436.0,17.74,17.76,17.7,17.71,271436.0
2022-10-25 10:55:00,17.72,17.74,17.71,17.72,110823.0,17.72,17.74,17.71,17.72,110823.0
2022-10-25 11:00:00,17.72,17.75,17.71,17.73,155492.0,17.72,17.75,17.71,17.73,155492.0
2022-10-25 11:05:00,17.73,17.78,17.73,17.77,87174.0,17.73,17.78,17.73,17.77,87174.0
2022-10-25 11:10:00,17.76,17.77,17.72,17.73,231767.0,17.76,17.77,17.72,17.73,231767.0
2022-10-25 11:15:00,17.72,17.75,17.72,17.74,113393.0,17.72,17.75,17.72,17.74,113393.0
2022-10-25 11:20:00,17.73,17.74,17.71,17.73,55737.0,17.73,17.74,17.71,17.73,55737.0
2022-10-25 11:25:00,17.73,17.76,17.72,17.75,103004.0,17.73,17.76,17.72,17.75,103004.0
2022-10-25 11:30:00,17.75,17.75,17.72,17.75,118311.0,17.75,17.75,17.72,17.75,118311.0
2022-10-25 11:35:00,17.75,17.77,17.74,17.76,100334.0,17.75,17.77,17.74,17.76,100334.0
2022-10-25 11:40:00,17.76,17.76,17.72,17.73,107616.0,17.76,17.76,17.72,17.73,107616.0
2022-10-25 11:45:00,17.73,17.76,17.72,17.76,132541.0,17.73,17.76,17.72,17.76,132541.0
2022-10-25 11:50:00,17.76,17.77,17.75,17.77,93442.0,17.76,17.77,17.75,17.77,93442.0
2022-10-25 11:55:00,17.77,17.78,17.74,17.76,121157.0,17.77,17.78,17.74,17.76,121157.0
2022-10-25 12:00:00,17.76,17.77,17.74,17.76,145379.0,17.76,17.77,17.74,17.76,145379.0
2022-10-25 12:05:00,17.77,17.8,17.76,17.79,184960.0,17.77,17.8,17.76,17.79,184960.0
2022-10-25 12:10:00,17.79,17.81,17.78,17.81,136836.0,17.79,17.81,17.78,17.81,136836.0
2022-10-25 12:15:00,17.81,17.83,17.8,17.82,147081.0,17.81,17.83,17.8,17.82,147081.0
2022-10-25 12:20:00,17.82,17.82,17.8,17.82,110670.0,17.82,17.82,17.8,17.82,110670.0
2022-10-25 12:25:00,17.81,17.82,17.81,17.82,93659.0,17.81,17.82,17.81,17.82,93659.0
2022-10-25 12:30:00,17.82,17.85,17.81,17.85,103847.0,17.82,17.85,17.81,17.85,103847.0
2022-10-25 12:35:00,17.85,17.87,17.84,17.85,200820.0,17.85,17.87,17.84,17.85,200820.0
2022-10-25 12:40:00,17.84,17.85,17.81,17.82,53056.0,17.84,17.85,17.81,17.82,53056.0
2022-10-25 12:45:00,17.82,17.82,17.77,17.79,78239.0,17.82,17.82,17.77,17.79,78239.0
2022-10-25 12:50:00,17.78,17.8,17.77,17.78,142051.0,17.78,17.8,17.77,17.78,142051.0
2022-10-25 12:55:00,17.77,17.81,17.77,17.81,73776.0,17.77,17.81,17.77,17.81,73776.0
2022-10-25 13:00:00,17.8,17.84,17.79,17.79,300641.0,17.8,17.84,17.79,17.79,300641.0
2022-10-25 13:05:00,17.8,17.86,17.8,17.85,156014.0,17.8,17.86,17.8,17.85,156014.0
2022-10-25 13:10:00,17.85,17.86,17.83,17.83,258196.0,17.85,17.86,17.83,17.83,258196.0
2022-10-25 13:15:00,17.84,17.84,17.82,17.84,191935.0,17.84,17.84,17.82,17.84,191935.0
2022-10-25 13:20:00,17.83,17.85,17.82,17.83,134965.0,17.83,17.85,17.82,17.83,134965.0
2022-10-25 13:25:00,17.83,17.86,17.82,17.84,217735.0,17.83,17.86,17.82,17.84,217735.0
2022-10-25 13:30:00,17.84,17.86,17.83,17.86,104779.0,17.84,17.86,17.83,17.86,104779.0
2022-10-25 13:35:00,17.86,17.86,17.83,17.84,147287.0,17.86,17.86,17.83,17.84,147287.0
2022-10-25 13:40:00,17.84,17.85,17.83,17.85,67835.0,17.84,17.85,17.83,17.85,67835.0
2022-10-25 13:45:00,17.85,17.87,17.84,17.86,91022.0,17.85,17.87,17.84,17.86,91022.0
2022-10-25 13:50:00,17.86,17.87,17.85,17.86,134831.0,17.86,17.87,17.85,17.86,134831.0
2022-10-25 13:55:00,17.85,17.88,17.85,17.87,90001.0,17.85,17.88,17.85,17.87,90001.0
2022-10-25 14:00:00,17.88,17.89,17.87,17.88,81977.0,17.88,17.89,17.87,17.88,81977.0
2022-10-25 14:05:00,17.88,17.89,17.88,17.89,59935.0,17.88,17.89,17.88,17.89,59935.0
2022-10-25 14:10:00,17.89,17.89,17.88,17.88,35993.0,17.89,17.89,17.88,17.88,35993.0
2022-10-25 14:15:00,17.88,17.89,17.87,17.88,34890.0,17.88,17.89,17.87,17.88,34890.0
2022-10-25 14:20:00,17.89,17.89,17.88,17.89,11420.0,17.89,17.89,17.88,17.89,11420.0
2022-10-25 14:25:00,17.89,17.9,17.88,17.9,81376.0,17.89,17.9,17.88,17.9,81376.0
2022-10-25 14:30:00,17.89,17.9,17.88,17.89,77768.0,17.89,17.9,17.88,17.89,77768.0
2022-10-25 14:35:00,17.89,17.9,17.87,17.88,51200.0,17.89,17.9,17.87,17.88,51200.0
2022-10-25 14:40:00,17.88,17.88,17.85,17.85,32897.0,17.88,17.88,17.85,17.85,32897.0
2022-10-25 14:45:00,17.85,17.86,17.84,17.85,44517.0,17.85,17.86,17.84,17.85,44517.0
2022-10-25 14:50:00,17.85,17.85,17.83,17.84,77798.0,17.85,17.85,17.83,17.84,77798.0
2022-10-25 14:55:00,17.84,17.84,17.83,17.84,40248.0,17.84,17.84,17.83,17.84,40248.0
2022-10-25 15:00:00,17.84,17.85,17.83,17.84,51629.0,17.84,17.85,17.83,17.84,51629.0
2022-10-25 15:05:00,17.85,17.85,17.83,17.84,164442.0,17.85,17.85,17.83,17.84,164442.0
2022-10-25 15:10:00,17.83,17.86,17.83,17.85,21755.0,17.83,17.86,17.83,17.85,21755.0
2022-10-25 15:15:00,17.85,17.86,17.85,17.86,39469.0,17.85,17.86,17.85,17.86,39469.0
2022-10-25 15:20:00,17.86,17.86,17.85,17.86,20906.0,17.86,17.86,17.85,17.86,20906.0
2022-10-25 15:25:00,17.86,17.87,17.85,17.86,92567.0,17.86,17.87,17.85,17.86,92567.0
2022-10-25 15:30:00,17.86,17.87,17.85,17.85,57141.0,17.86,17.87,17.85,17.85,57141.0
2022-10-25 15:35:00,17.86,17.86,17.84,17.84,60732.0,17.86,17.86,17.84,17.84,60732.0
2022-10-25 15:40:00,17.85,17.85,17.83,17.84,105759.0,17.85,17.85,17.83,17.84,105759.0
2022-10-25 15:45:00,17.84,17.86,17.83,17.86,176853.0,17.84,17.86,17.83,17.86,176853.0
2022-10-25 15:50:00,17.86,17.87,17.85,17.85,123974.0,17.86,17.87,17.85,17.85,123974.0
2022-10-25 15:55:00,17.86,17.87,17.85,17.86,371371.0,17.86,17.87,17.85,17.86,371371.0
2022-10-26 09:30:00,17.9,17.98,17.9,17.98,520252.0,17.9,17.98,17.9,17.98,520252.0
2022-10-26 09:35:00,17.98,18.05,17.97,18.05,394487.0,17.98,18.05,17.97,18.05,394487.0
2022-10-26 09:40:00,18.04,18.04,17.99,18.0,428789.0,18.04,18.04,17.99,18.0,428789.0
2022-10-26 09:45:00,18.0,18.1,17.99,18.07,662006.0,18.0,18.1,17.99,18.07,662006.0
2022-10-26 09:50:00,18.07,18.07,18.01,18.02,158254.0,18.07,18.07,18.01,18.02,158254.0
2022-10-26 09:55:00,18.02,18.05,17.98,17.99,94882.0,18.02,18.05,17.98,17.99,94882.0
2022-10-26 10:00:00,18.0,18.1,17.99,18.03,620360.0,18.0,18.1,17.99,18.03,620360.0
2022-10-26 10:05:00,18.02,18.04,18.0,18.03,477248.0,18.02,18.04,18.0,18.03,477248.0
2022-10-26 10:10:00,18.03,18.1,18.02,18.08,332864.0,18.03,18.1,18.02,18.08,332864.0
2022-10-26 10:15:00,18.09,18.12,18.06,18.11,416867.0,18.09,18.12,18.06,18.11,416867.0
2022-10-26 10:20:00,18.12,18.12,18.03,18.03,189953.0,18.12,18.12,18.03,18.03,189953.0
2022-10-26 10:25:00,18.04,18.06,18.01,18.05,220558.0,18.04,18.06,18.01,18.05,220558.0
2022-10-26 10:30:00,18.05,18.05,17.97,17.98,220874.0,18.05,18.05,17.97,17.98,220874.0
2022-10-26 10:35:00,17.97,17.99,17.96,17.98,114768.0,17.97,17.99,17.96,17.98,114768.0
2022-10-26 10:40:00,17.98,18.02,17.97,18.01,361697.0,17.98,18.02,17.97,18.01,361697.0
2022-10-26 10:45:00,18.01,18.05,18.0,18.04,468887.0,18.01,18.05,18.0,18.04,468887.0
2022-10-26 10:50:00,18.05,18.06,18.01,18.02,142837.0,18.05,18.06,18.01,18.02,142837.0
2022-10-26 10:55:00,18.02,18.02,17.97,17.98,120121.0,18.02,18.02,17.97,17.98,120121.0
2022-10-26 11:00:00,17.98,18.03,17.97,18.02,197752.0,17.98,18.03,17.97,18.02,197752.0
2022-10-26 11:05:00,18.01,18.07,17.99,18.06,196177.0,18.01,18.07,17.99,18.06,196177.0
2022-10-26 11:10:00,18.06,18.1,18.04,18.1,192846.0,18.06,18.1,18.04,18.1,192846.0
2022-10-26 11:15:00,18.1,18.1,18.07,18.07,182555.0,18.1,18.1,18.07,18.07,182555.0
2022-10-26 11:20:00,18.08,18.09,18.06,18.07,77884.0,18.08,18.09,18.06,18.07,77884.0
2022-10-26 11:25:00,18.07,18.09,18.06,18.07,260107.0,18.07,18.09,18.06,18.07,260107.0
2022-10-26 11:30:00,18.07,18.09,18.05,18.05,238735.0,18.07,18.09,18.05,18.05,238735.0
2022-10-26 11:35:00,18.05,18.06,18.02,18.04,140466.0,18.05,18.06,18.02,18.04,140466.0
2022-10-26 11:40:00,18.03,18.04,17.99,18.0,173464.0,18.03,18.04,17.99,18.0,173464.0
2022-10-26 11:45:00,18.0,18.0,17.96,17.98,173695.0,18.0,18.0,17.96,17.98,173695.0
2022-10-26 11:50:00,17.98,17.98,17.95,17.95,108749.0,17.98,17.98,17.95,17.95,108749.0
2022-10-26 11:55:00,17.96,17.98,17.95,17.98,127455.0,17.96,17.98,17.95,17.98,127455.0
2022-10-26 12:00:00,17.98,18.0,17.98,17.98,296521.0,17.98,18.0,17.98,17.98,296521.0
2022-10-26 12:05:00,17.98,17.98,17.95,17.96,176511.0,17.98,17.98,17.95,17.96,176511.0
2022-10-26 12:10:00,17.97,18.0,17.96,18.0,114838.0,17.97,18.0,17.96,18.0,114838.0
2022-10-26 12:15:00,17.99,18.02,17.98,18.02,109651.0,17.99,18.02,17.98,18.02,109651.0
2022-10-26 12:20:00,18.02,18.03,18.01,18.01,122965.0,18.02,18.03,18.01,18.01,122965.0
2022-10-26 12:25:00,18.02,18.02,18.0,18.02,119948.0,18.02,18.02,18.0,18.02,119948.0
2022-10-26 12:30:00,18.02,18.05,18.01,18.04,186620.0,18.02,18.05,18.01,18.04,186620.0
2022-10-26 12:35:00,18.04,18.04,18.02,18.02,98975.0,18.04,18.04,18.02,18.02,98975.0
2022-10-26 12:40:00,18.03,18.04,18.01,18.03,201226.0,18.03,18.04,18.01,18.03,201226.0
2022-10-26 12:45:00,18.03,18.03,18.0,18.01,239661.0,18.03,18.03,18.0,18.01,239661.0
2022-10-26 12:50:00,18.0,18.03,18.0,18.02,1106980.0,18.0,18.03,18.0,18.02,1106980.0
2022-10-26 12:55:00,18.02,18.03,18.0,18.01,147265.0,18.02,18.03,18.0,18.01,147265.0
2022-10-26 13:00:00,18.01,18.01,17.98,18.0,512059.0,18.01,18.01,17.98,18.0,512059.0
2022-10-26 13:05:00,18.0,18.0,17.96,17.98,214887.0,18.0,18.0,17.96,17.98,214887.0
2022-10-26 13:10:00,17.98,17.99,17.97,17.98,63703.0,17.98,17.99,17.97,17.98,63703.0
2022-10-26 13:15:00,17.98,17.99,17.97,17.98,72107.0,17.98,17.99,17.97,17.98,72107.0
2022-10-26 13:20:00,17.98,17.99,17.96,17.98,107263.0,17.98,17.99,17.96,17.98,107263.0
2022-10-26 13:25:00,17.98,17.99,17.96,17.97,322660.0,17.98,17.99,17.96,17.97,322660.0
2022-10-26 13:30:00,17.96,17.97,17.95,17.95,112734.0,17.96,17.97,17.95,17.95,112734.0
2022-10-26 13:35:00,17.96,17.97,17.95,17.96,151119.0,17.96,17.97,17.95,17.96,151119.0
2022-10-26 13:40:00,17.97,17.98,17.96,17.98,41396.0,17.97,17.98,17.96,17.98,41396.0
2022-10-26 13:45:00,17.98,17.99,17.97,17.98,64897.0,17.98,17.99,17.97,17.98,64897.0
2022-10-26 13:50:00,17.99,18.0,17.99,18.0,39273.0,17.99,18.0,17.99,18.0,39273.0
2022-10-26 13:55:00,18.01,18.01,17.99,18.01,112557.0,18.01,18.01,17.99,18.01,112557.0
2022-10-26 14:00:00,18.0,18.01,18.0,18.01,58904.0,18.0,18.01,18.0,18.01,58904.0
2022-10-26 14:05:00,18.01,18.03,18.01,18.03,58863.0,18.01,18.03,18.01,18.03,58863.0
2022-10-26 14:10:00,18.03,18.03,18.01,18.02,81877.0,18.03,18.03,18.01,18.02,81877.0
2022-10-26 14:15:00,18.02,18.02,18.0,18.02,72728.0,18.02,18.02,18.0,18.02,72728.0
2022-10-26 14:20:00,18.02,18.02,18.0,18.02,117064.0,18.02,18.02,18.0,18.02,117064.0
2022-10-26 14:25:00,18.01,18.03,18.0,18.01,37752.0,18.01,18.03,18.0,18.01,37752.0
2022-10-26 14:30:00,18.01,18.02,18.0,18.02,156387.0,18.01,18.02,18.0,18.02,156387.0
2022-10-26 14:35:00,18.02,18.03,18.01,18.03,24431.0,18.02,18.03,18.01,18.03,24431.0
2022-10-26 14:40:00,18.03,18.03,18.01,18.01,66317.0,18.03,18.03,18.01,18.01,66317.0
2022-10-26 14:45:00,18.01,18.02,18.0,18.02,61218.0,18.01,18.02,18.0,18.02,61218.0
2022-10-26 14:50:00,18.01,18.02,18.0,18.01,114077.0,18.01,18.02,18.0,18.01,114077.0
2022-10-26 14:55:00,18.01,18.02,17.99,18.01,85637.0,18.01,18.02,17.99,18.01,85637.0
2022-10-26 15:00:00,18.01,18.02,17.98,17.98,176327.0,18.01,18.02,17.98,17.98,176327.0
2022-10-26 15:05:00,17.98,17.99,17.97,17.98,287004.0,17.98,17.99,17.97,17.98,287004.0
2022-10-26 15:10:00,17.98,17.98,17.95,17.97,112567.0,17.98,17.98,17.95,17.97,112567.0
2022-10-26 15:15:00,17.96,17.98,17.96,17.98,41230.0,17.96,17.98,17.96,17.98,41230.0
2022-10-26 15:20:00,17.98,17.98,17.95,17.95,185631.0,17.98,17.98,17.95,17.95,185631.0
2022-10-26 15:25:00,17.96,17.96,17.94,17.96,128106.0,17.96,17.96,17.94,17.96,128106.0
2022-10-26 15:30:00,17.96,17.98,17.95,17.98,69865.0,17.96,17.98,17.95,17.98,69865.0
2022-10-26 15:35:00,17.97,17.98,17.95,17.95,87082.0,17.97,17.98,17.95,17.95,87082.0
2022-10-26 15:40:00,17.96,17.97,17.95,17.96,191829.0,17.96,17.97,17.95,17.96,191829.0
2022-10-26 15:45:00,17.96,17.97,17.96,17.96,54117.0,17.96,17.97,17.96,17.96,54117.0
2022-10-26 15:50:00,17.96,17.97,17.95,17.96,178713.0,17.96,17.97,17.95,17.96,178713.0
2022-10-26 15:55:00,17.96,17.99,17.96,17.98,614809.0,17.96,17.99,17.96,17.98,614809.0
2022-10-27 09:30:00,18.02,18.05,17.98,17.99,424539.0,18.02,18.05,17.98,17.99,424539.0
2022-10-27 09:35:00,18.0,18.08,17.99,18.07,423864.0,18.0,18.08,17.99,18.07,423864.0
2022-10-27 09:40:00,18.07,18.09,18.03,18.08,321818.0,18.07,18.09,18.03,18.08,321818.0
2022-10-27 09:45:00,18.09,18.1,17.95,17.96,461042.0,18.09,18.1,17.95,17.96,461042.0
2022-10-27 09:50:00,17.96,17.99,17.92,17.93,348477.0,17.96,17.99,17.92,17.93,348477.0
2022-10-27 09:55:00,17.93,17.96,17.9,17.95,223619.0,17.93,17.96,17.9,17.95,223619.0
2022-10-27 10:00:00,17.95,18.0,17.94,17.99,318854.0,17.95,18.0,17.94,17.99,318854.0
2022-10-27 10:05:00,17.99,18.03,17.98,18.01,226692.0,17.99,18.03,17.98,18.01,226692.0
2022-10-27 10:10:00,18.02,18.06,17.98,18.03,490581.0,18.02,18.06,17.98,18.03,490581.0
2022-10-27 10:15:00,18.04,18.1,18.02,18.05,1215462.0,18.04,18.1,18.02,18.05,1215462.0
2022-10-27 10:20:00,18.05,18.05,18.0,18.02,301082.0,18.05,18.05,18.0,18.02,301082.0
2022-10-27 10:25:00,18.02,18.04,18.0,18.03,458829.0,18.02,18.04,18.0,18.03,458829.0
2022-10-27 10:30:00,18.03,18.06,17.99,17.99,211830.0,18.03,18.06,17.99,17.99,211830.0
2022-10-27 10:35:00,17.98,17.99,17.93,17.93,111391.0,17.98,17.99,17.93,17.93,111391.0
2022-10-27 10:40:00,17.94,17.94,17.91,17.92,108417.0,17.94,17.94,17.91,17.92,108417.0
2022-10-27 10:45:00,17.93,17.97,17.92,17.95,132227.0,17.93,17.97,17.92,17.95,132227.0
2022-10-27 10:50:00,17.95,18.01,17.94,18.0,95789.0,17.95,18.01,17.94,18.0,95789.0
2022-10-27 10:55:00,18.0,18.01,17.98,17.98,71096.0,18.0,18.01,17.98,17.98,71096.0
2022-10-27 11:00:00,17.98,18.03,17.97,18.01,104630.0,17.98,18.03,17.97,18.01,104630.0
2022-10-27 11:05:00,18.01,18.03,18.0,18.01,71876.0,18.01,18.03,18.0,18.01,71876.0
2022-10-27 11:10:00,18.02,18.04,18.01,18.02,101382.0,18.02,18.04,18.01,18.02,101382.0
2022-10-27 11:15:00,18.01,18.02,17.99,18.0,88208.0,18.01,18.02,17.99,18.0,88208.0
2022-10-27 11:20:00,18.0,18.04,17.99,18.03,81772.0,18.0,18.04,17.99,18.03,81772.0
2022-10-27 11:25:00,18.03,18.04,18.01,18.02,131975.0,18.03,18.04,18.01,18.02,131975.0
2022-10-27 11:30:00,18.03,18.05,18.0,18.03,93410.0,18.03,18.05,18.0,18.03,93410.0
2022-10-27 11:35:00,18.03,18.04,17.96,17.98,290336.0,18.03,18.04,17.96,17.98,290336.0
2022-10-27 11:40:00,17.98,18.0,17.96,17.97,81855.0,17.98,18.0,17.96,17.97,81855.0
2022-10-27 11:45:00,17.97,17.99,17.96,17.98,102718.0,17.97,17.99,17.96,17.98,102718.0
2022-10-27 11:50:00,17.98,17.99,17.95,17.95,152020.0,17.98,17.99,17.95,17.95,152020.0
2022-10-27 11:55:00,17.96,17.97,17.94,17.95,137355.0,17.96,17.97,17.94,17.95,137355.0
2022-10-27 12:00:00,17.96,17.97,17.94,17.96,101958.0,17.96,17.97,17.94,17.96,101958.0
2022-10-27 12:05:00,17.96,17.99,17.95,17.97,67608.0,17.96,17.99,17.95,17.97,67608.0
2022-10-27 12:10:00,17.96,17.98,17.96,17.97,32192.0,17.96,17.98,17.96,17.97,32192.0
2022-10-27 12:15:00,17.98,17.98,17.93,17.93,100413.0,17.98,17.98,17.93,17.93,100413.0
2022-10-27 12:20:00,17.93,17.95,17.92,17.93,148634.0,17.93,17.95,17.92,17.93,148634.0
2022-10-27 12:25:00,17.92,17.93,17.89,17.89,127401.0,17.92,17.93,17.89,17.89,127401.0
2022-10-27 12:30:00,17.89,17.92,17.89,17.92,155918.0,17.89,17.92,17.89,17.92,155918.0
2022-10-27 12:35:00,17.91,17.93,17.91,17.92,107940.0,17.91,17.93,17.91,17.92,107940.0
2022-10-27 12:40:00,17.91,17.92,17.9,17.9,105093.0,17.91,17.92,17.9,17.9,105093.0
2022-10-27 12:45:00,17.9,17.93,17.89,17.93,82116.0,17.9,17.93,17.89,17.93,82116.0
2022-10-27 12:50:00,17.93,17.94,17.92,17.94,23841.0,17.93,17.94,17.92,17.94,23841.0
2022-10-27 12:55:00,17.93,17.95,17.92,17.94,50158.0,17.93,17.95,17.92,17.94,50158.0
2022-10-27 13:00:00,17.94,17.96,17.92,17.94,175414.0,17.94,17.96,17.92,17.94,175414.0
2022-10-27 13:05:00,17.94,17.98,17.94,17.97,63484.0,17.94,17.98,17.94,17.97,63484.0
2022-10-27 13:10:00,17.97,17.98,17.96,17.97,51185.0,17.97,17.98,17.96,17.97,51185.0
2022-10-27 13:15:00,17.98,17.99,17.96,17.98,126364.0,17.98,17.99,17.96,17.98,126364.0
2022-10-27 13:20:00,17.98,18.0,17.97,17.97,97205.0,17.98,18.0,17.97,17.97,97205.0
2022-10-27 13:25:00,17.97,17.98,17.97,17.97,69421.0,17.97,17.98,17.97,17.97,69421.0
2022-10-27 13:30:00,17.98,17.99,17.97,17.98,68954.0,17.98,17.99,17.97,17.98,68954.0
2022-10-27 13:35:00,17.98,18.0,17.97,17.97,88645.0,17.98,18.0,17.97,17.97,88645.0
2022-10-27 13:40:00,17.97,17.99,17.96,17.98,126313.0,17.97,17.99,17.96,17.98,126313.0
2022-10-27 13:45:00,17.98,17.99,17.97,17.97,107216.0,17.98,17.99,17.97,17.97,107216.0
2022-10-27 13:50:00,17.97,17.98,17.95,17.96,59565.0,17.97,17.98,17.95,17.96,59565.0
2022-10-27 13:55:00,17.96,17.97,17.94,17.95,227799.0,17.96,17.97,17.94,17.95,227799.0
2022-10-27 14:00:00,17.95,17.96,17.94,17.95,100878.0,17.95,17.96,17.94,17.95,100878.0
2022-10-27 14:05:00,17.95,17.96,17.94,17.94,116813.0,17.95,17.96,17.94,17.94,116813.0
2022-10-27 14:10:00,17.95,17.95,17.91,17.91,137237.0,17.95,17.95,17.91,17.91,137237.0
2022-10-27 14:15:00,17.91,17.94,17.91,17.93,123912.0,17.91,17.94,17.91,17.93,123912.0
2022-10-27 14:20:00,17.93,17.93,17.92,17.93,82223.0,17.93,17.93,17.92,17.93,82223.0
2022-10-27 14:25:00,17.92,17.93,17.92,17.92,27002.0,17.92,17.93,17.92,17.92,27002.0
2022-10-27 14:30:00,17.92,17.93,17.91,17.92,113217.0,17.92,17.93,17.91,17.92,113217.0
2022-10-27 14:35:00,17.92,17.92,17.91,17.91,57771.0,17.92,17.92,17.91,17.91,57771.0
2022-10-27 14:40:00,17.91,17.95,17.91,17.94,203345.0,17.91,17.95,17.91,17.94,203345.0
2022-10-27 14:45:00,17.95,17.95,17.93,17.93,49355.0,17.95,17.95,17.93,17.93,49355.0
2022-10-27 14:50:00,17.93,17.94,17.92,17.93,101990.0,17.93,17.94,17.92,17.93,101990.0
2022-10-27 14:55:00,17.93,17.93,17.91,17.93,105405.0,17.93,17.93,17.91,17.93,105405.0
2022-10-27 15:00:00,17.92,17.94,17.92,17.93,94784.0,17.92,17.94,17.92,17.93,94784.0
2022-10-27 15:05:00,17.93,17.93,17.89,17.9,117398.0,17.93,17.93,17.89,17.9,117398.0
2022-10-27 15:10:00,17.9,17.92,17.89,17.92,132673.0,17.9,17.92,17.89,17.92,132673.0
2022-10-27 15:15:00,17.92,17.94,17.92,17.93,106882.0,17.92,17.94,17.92,17.93,106882.0
2022-10-27 15:20:00,17.93,17.95,17.93,17.95,123061.0,17.93,17.95,17.93,17.95,123061.0
2022-10-27 15:25:00,17.94,17.95,17.94,17.95,37038.0,17.94,17.95,17.94,17.95,37038.0
2022-10-27 15:30:00,17.95,17.96,17.94,17.96,118560.0,17.95,17.96,17.94,17.96,118560.0
2022-10-27 15:35:00,17.96,17.96,17.94,17.95,77056.0,17.96,17.96,17.94,17.95,77056.0
2022-10-27 15:40:00,17.95,17.97,17.94,17.96,123767.0,17.95,17.97,17.94,17.96,123767.0
2022-10-27 15:45:00,17.95,17.96,17.95,17.95,50208.0,17.95,17.96,17.95,17.95,50208.0
2022-10-27 15:50:00,17.96,17.97,17.94,17.96,348253.0,17.96,17.97,17.94,17.96,348253.0
2022-10-27 15:55:00,17.96,17.99,17.95,17.99,588422.0,17.96,17.99,17.95,17.99,588422.0
2022-10-28 09:30:00,17.7,17.78,17.69,17.74,314921.0,17.7,17.78,17.69,17.74,314921.0
2022-10-28 09:35:00,17.74,17.8,17.71,17.8,246194.0,17.74,17.8,17.71,17.8,246194.0
2022-10-28 09:40:00,17.81,17.83,17.77,17.79,269646.0,17.81,17.83,17.77,17.79,269646.0
2022-10-28 09:45:00,17.79,17.83,17.78,17.82,146118.0,17.79,17.83,17.78,17.82,146118.0
2022-10-28 09:50:00,17.81,17.85,17.79,17.81,124970.0,17.81,17.85,17.79,17.81,124970.0
2022-10-28 09:55:00,17.8,17.82,17.76,17.8,155859.0,17.8,17.82,17.76,17.8,155859.0
2022-10-28 10:00:00,17.79,17.84,17.74,17.77,266227.0,17.79,17.84,17.74,17.77,266227.0
2022-10-28 10:05:00,17.77,17.81,17.76,17.76,152208.0,17.77,17.81,17.76,17.76,152208.0
2022-10-28 10:10:00,17.76,17.76,17.7,17.74,147792.0,17.76,17.76,17.7,17.74,147792.0
2022-10-28 10:15:00,17.74,17.76,17.73,17.74,116512.0,17.74,17.76,17.73,17.74,116512.0
2022-10-28 10:20:00,17.73,17.73,17.68,17.69,86318.0,17.73,17.73,17.68,17.69,86318.0
2022-10-28 10:25:00,17.7,17.75,17.69,17.73,234213.0,17.7,17.75,17.69,17.73,234213.0
2022-10-28 10:30:00,17.74,17.75,17.68,17.68,361937.0,17.74,17.75,17.68,17.68,361937.0
2022-10-28 10:35:00,17.68,17.69,17.64,17.66,158583.0,17.68,17.69,17.64,17.66,158583.0
2022-10-28 10:40:00,17.67,17.69,17.66,17.68,126271.0,17.67,17.69,17.66,17.68,126271.0
2022-10-28 10:45:00,17.68,17.7,17.66,17.66,91488.0,17.68,17.7,17.66,17.66,91488.0
2022-10-28 10:50:00,17.66,17.67,17.58,17.62,393157.0,17.66,17.67,17.58,17.62,393157.0
2022-10-28 10:55:00,17.61,17.63,17.6,17.6,148702.0,17.61,17.63,17.6,17.6,148702.0
2022-10-28 11:00:00,17.6,17.63,17.59,17.61,286567.0,17.6,17.63,17.59,17.61,286567.0
2022-10-28 11:05:00,17.6,17.62,17.58,17.61,228987.0,17.6,17.62,17.58,17.61,228987.0
2022-10-28 11:10:00,17.6,17.61,17.54,17.55,377580.0,17.6,17.61,17.54,17.55,377580.0
2022-10-28 11:15:00,17.55,17.55,17.49,17.55,326965.0,17.55,17.55,17.49,17.55,326965.0
2022-10-28 11:20:00,17.55,17.59,17.55,17.57,196118.0,17.55,17.59,17.55,17.57,196118.0
2022-10-28 11:25:00,17.57,17.57,17.54,17.57,107401.0,17.57,17.57,17.54,17.57,107401.0
2022-10-28 11:30:00,17.56,17.59,17.56,17.56,225178.0,17.56,17.59,17.56,17.56,225178.0
2022-10-28 11:35:00,17.57,17.58,17.55,17.57,109629.0,17.57,17.58,17.55,17.57,109629.0
2022-10-28 11:40:00,17.57,17.58,17.55,17.57,811362.0,17.57,17.58,17.55,17.57,811362.0
2022-10-28 11:45:00,17.57,17.6,17.56,17.58,135313.0,17.57,17.6,17.56,17.58,135313.0
2022-10-28 11:50:00,17.59,17.6,17.57,17.58,62946.0,17.59,17.6,17.57,17.58,62946.0
2022-10-28 11:55:00,17.59,17.6,17.58,17.58,73826.0,17.59,17.6,17.58,17.58,73826.0
2022-10-28 12:00:00,17.59,17.61,17.58,17.59,147813.0,17.59,17.61,17.58,17.59,147813.0
2022-10-28 12:05:00,17.6,17.6,17.56,17.58,80820.0,17.6,17.6,17.56,17.58,80820.0
2022-10-28 12:10:00,17.59,17.6,17.58,17.6,44708.0,17.59,17.6,17.58,17.6,44708.0
2022-10-28 12:15:00,17.6,17.63,17.6,17.62,108353.0,17.6,17.63,17.6,17.62,108353.0
2022-10-28 12:20:00,17.62,17.63,17.61,17.62,35676.0,17.62,17.63,17.61,17.62,35676.0
2022-10-28 12:25:00,17.62,17.63,17.61,17.61,67512.0,17.62,17.63,17.61,17.61,67512.0
2022-10-28 12:30:00,17.62,17.64,17.61,17.62,47612.0,17.62,17.64,17.61,17.62,47612.0
2022-10-28 12:35:00,17.62,17.63,17.61,17.63,36971.0,17.62,17.63,17.61,17.63,36971.0
2022-10-28 12:40:00,17.62,17.63,17.61,17.62,21152.0,17.62,17.63,17.61,17.62,21152.0
2022-10-28 12:45:00,17.63,17.65,17.62,17.65,30237.0,17.63,17.65,17.62,17.65,30237.0
2022-10-28 12:50:00,17.64,17.65,17.63,17.64,50575.0,17.64,17.65,17.63,17.64,50575.0
2022-10-28 12:55:00,17.64,17.66,17.64,17.66,28466.0,17.64,17.66,17.64,17.66,28466.0
2022-10-28 13:00:00,17.66,17.7,17.65,17.7,27449.0,17.66,17.7,17.65,17.7,27449.0
2022-10-28 13:05:00,17.69,17.7,17.68,17.68,97705.0,17.69,17.7,17.68,17.68,97705.0
2022-10-28 13:10:00,17.68,17.68,17.67,17.67,42641.0,17.68,17.68,17.67,17.67,42641.0
2022-10-28 13:15:00,17.67,17.68,17.66,17.66,24932.0,17.67,17.68,17.66,17.66,24932.0
2022-10-28 13:20:00,17.66,17.68,17.66,17.66,41420.0,17.66,17.68,17.66,17.66,41420.0
2022-10-28 13:25:00,17.66,17.67,17.65,17.66,39058.0,17.66,17.67,17.65,17.66,39058.0
2022-10-28 13:30:00,17.67,17.67,17.66,17.67,6501.0,17.67,17.67,17.66,17.67,6501.0
2022-10-28 13:35:00,17.66,17.68,17.66,17.68,17393.0,17.66,17.68,17.66,17.68,17393.0
2022-10-28 13:40:00,17.67,17.68,17.67,17.68,4283.0,17.67,17.68,17.67,17.68,4283.0
2022-10-28 13:45:00,17.68,17.69,17.67,17.68,82262.0,17.68,17.69,17.67,17.68,82262.0
2022-10-28 13:50:00,17.68,17.69,17.67,17.68,28699.0,17.68,17.69,17.67,17.68,28699.0
2022-10-28 13:55:00,17.67,17.68,17.67,17.67,19702.0,17.67,17.68,17.67,17.67,19702.0
2022-10-28 14:00:00,17.68,17.69,17.66,17.67,67367.0,17.68,17.69,17.66,17.67,67367.0
2022-10-28 14:05:00,17.67,17.68,17.65,17.66,47550.0,17.67,17.68,17.65,17.66,47550.0
2022-10-28 14:10:00,17.65,17.68,17.65,17.68,52614.0,17.65,17.68,17.65,17.68,52614.0
2022-10-28 14:15:00,17.68,17.69,17.67,17.69,44099.0,17.68,17.69,17.67,17.69,44099.0
2022-10-28 14:20:00,17.69,17.69,17.67,17.69,46331.0,17.69,17.69,17.67,17.69,46331.0
2022-10-28 14:25:00,17.68,17.69,17.67,17.68,31706.0,17.68,17.69,17.67,17.68,31706.0
2022-10-28 14:30:00,17.68,17.69,17.67,17.68,29119.0,17.68,17.69,17.67,17.68,29119.0
2022-10-28 14:35:00,17.69,17.69,17.68,17.68,19091.0,17.69,17.69,17.68,17.68,19091.0
2022-10-28 14:40:00,17.68,17.69,17.68,17.68,15679.0,17.68,17.69,17.68,17.68,15679.0
2022-10-28 14:45:00,17.69,17.7,17.68,17.68,210362.0,17.69,17.7,17.68,17.68,210362.0
2022-10-28 14:50:00,17.69,17.71,17.69,17.7,37435.0,17.69,17.71,17.69,17.7,37435.0
2022-10-28 14:55:00,17.71,17.72,17.7,17.71,41151.0,17.71,17.72,17.7,17.71,41151.0
2022-10-28 15:00:00,17.71,17.73,17.7,17.71,298057.0,17.71,17.73,17.7,17.71,298057.0
2022-10-28 15:05:00,17.72,17.72,17.7,17.71,84554.0,17.72,17.72,17.7,17.71,84554.0
2022-10-28 15:10:00,17.72,17.73,17.71,17.72,148939.0,17.72,17.73,17.71,17.72,148939.0
2022-10-28 15:15:00,17.72,17.73,17.72,17.72,30427.0,17.72,17.73,17.72,17.72,30427.0
2022-10-28 15:20:00,17.72,17.73,17.71,17.71,54474.0,17.72,17.73,17.71,17.71,54474.0
2022-10-28 15:25:00,17.71,17.72,17.71,17.71,21772.0,17.71,17.72,17.71,17.71,21772.0
2022-10-28 15:30:00,17.71,17.73,17.71,17.71,91251.0,17.71,17.73,17.71,17.71,91251.0
2022-10-28 15:35:00,17.72,17.73,17.71,17.73,143736.0,17.72,17.73,17.71,17.73,143736.0
2022-10-28 15:40:00,17.72,17.73,17.72,17.73,123270.0,17.72,17.73,17.72,17.73,123270.0
2022-10-28 15:45:00,17.73,17.74,17.72,17.73,126979.0,17.73,17.74,17.72,17.73,126979.0
2022-10-28 15:50:00,17.74,17.74,17.73,17.73,117140.0,17.74,17.74,17.73,17.73,117140.0
2022-10-28 15:55:00,17.73,17.75,17.73,17.74,329635.0,17.73,17.75,17.73,17.74,329635.0
2022-10-31 09:30:00,17.46,17.5,17.4,17.49,507912.0,17.46,17.5,17.4,17.49,507912.0
2022-10-31 09:35:00,17.49,17.52,17.48,17.51,97958.0,17.49,17.52,17.48,17.51,97958.0
2022-10-31 09:40:00,17.51,17.58,17.5,17.58,228748.0,17.51,17.58,17.5,17.58,228748.0
2022-10-31 09:45:00,17.58,17.61,17.54,17.54,241056.0,17.58,17.61,17.54,17.54,241056.0
2022-10-31 09:50:00,17.54,17.58,17.53,17.58,165757.0,17.54,17.58,17.53,17.58,165757.0
2022-10-31 09:55:00,17.58,17.6,17.56,17.57,151195.0,17.58,17.6,17.56,17.57,151195.0
2022-10-31 10:00:00,17.57,17.66,17.57,17.66,230936.0,17.57,17.66,17.57,17.66,230936.0
2022-10-31 10:05:00,17.66,17.66,17.62,17.63,92379.0,17.66,17.66,17.62,17.63,92379.0
2022-10-31 10:10:00,17.64,17.67,17.63,17.67,94271.0,17.64,17.67,17.63,17.67,94271.0
2022-10-31 10:15:00,17.68,17.71,17.65,17.66,179551.0,17.68,17.71,17.65,17.66,179551.0
2022-10-31 10:20:00,17.66,17.69,17.66,17.67,211155.0,17.66,17.69,17.66,17.67,211155.0
2022-10-31 10:25:00,17.68,17.69,17.66,17.68,122487.0,17.68,17.69,17.66,17.68,122487.0
2022-10-31 10:30:00,17.69,17.69,17.64,17.66,99760.0,17.69,17.69,17.64,17.66,99760.0
2022-10-31 10:35:00,17.65,17.66,17.63,17.66,124781.0,17.65,17.66,17.63,17.66,124781.0
2022-10-31 10:40:00,17.65,17.69,17.63,17.69,326715.0,17.65,17.69,17.63,17.69,326715.0
2022-10-31 10:45:00,17.69,17.72,17.68,17.7,366682.0,17.69,17.72,17.68,17.7,366682.0
2022-10-31 10:50:00,17.7,17.72,17.69,17.71,144862.0,17.7,17.72,17.69,17.71,144862.0
2022-10-31 10:55:00,17.7,17.71,17.68,17.69,115810.0,17.7,17.71,17.68,17.69,115810.0
2022-10-31 11:00:00,17.7,17.7,17.67,17.68,104242.0,17.7,17.7,17.67,17.68,104242.0
2022-10-31 11:05:00,17.67,17.69,17.66,17.68,77920.0,17.67,17.69,17.66,17.68,77920.0
2022-10-31 11:10:00,17.67,17.68,17.64,17.64,83701.0,17.67,17.68,17.64,17.64,83701.0
2022-10-31 11:15:00,17.64,17.67,17.63,17.65,195061.0,17.64,17.67,17.63,17.65,195061.0
2022-10-31 11:20:00,17.64,17.68,17.64,17.67,71487.0,17.64,17.68,17.64,17.67,71487.0
2022-10-31 11:25:00,17.68,17.68,17.65,17.66,115800.0,17.68,17.68,17.65,17.66,115800.0
2022-10-31 11:30:00,17.66,17.66,17.63,17.64,84137.0,17.66,17.66,17.63,17.64,84137.0
2022-10-31 11:35:00,17.64,17.65,17.64,17.64,45539.0,17.64,17.65,17.64,17.64,45539.0
2022-10-31 11:40:00,17.64,17.67,17.64,17.66,44809.0,17.64,17.67,17.64,17.66,44809.0
2022-10-31 11:45:00,17.66,17.69,17.65,17.69,37629.0,17.66,17.69,17.65,17.69,37629.0
2022-10-31 11:50:00,17.68,17.69,17.67,17.68,86204.0,17.68,17.69,17.67,17.68,86204.0
2022-10-31 11:55:00,17.68,17.7,17.64,17.65,107465.0,17.68,17.7,17.64,17.65,107465.0
2022-10-31 12:00:00,17.66,17.68,17.65,17.68,36400.0,17.66,17.68,17.65,17.68,36400.0
2022-10-31 12:05:00,17.68,17.69,17.66,17.67,26921.0,17.68,17.69,17.66,17.67,26921.0
2022-10-31 12:10:00,17.66,17.68,17.65,17.68,21703.0,17.66,17.68,17.65,17.68,21703.0
2022-10-31 12:15:00,17.67,17.69,17.66,17.66,37140.0,17.67,17.69,17.66,17.66,37140.0
2022-10-31 12:20:00,17.66,17.68,17.64,17.64,50352.0,17.66,17.68,17.64,17.64,50352.0
2022-10-31 12:25:00,17.65,17.65,17.63,17.64,28290.0,17.65,17.65,17.63,17.64,28290.0
2022-10-31 12:30:00,17.63,17.64,17.61,17.61,77494.0,17.63,17.64,17.61,17.61,77494.0
2022-10-31 12:35:00,17.62,17.63,17.62,17.63,133362.0,17.62,17.63,17.62,17.63,133362.0
2022-10-31 12:40:00,17.63,17.63,17.61,17.62,13984.0,17.63,17.63,17.61,17.62,13984.0
2022-10-31 12:45:00,17.62,17.62,17.6,17.61,74252.0,17.62,17.62,17.6,17.61,74252.0
2022-10-31 12:50:00,17.6,17.61,17.6,17.61,17712.0,17.6,17.61,17.6,17.61,17712.0
2022-10-31 12:55:00,17.6,17.63,17.6,17.62,267002.0,17.6,17.63,17.6,17.62,267002.0
2022-10-31 13:00:00,17.62,17.63,17.6,17.61,63784.0,17.62,17.63,17.6,17.61,63784.0
2022-10-31 13:05:00,17.61,17.62,17.59,17.62,40693.0,17.61,17.62,17.59,17.62,40693.0
2022-10-31 13:10:00,17.61,17.62,17.61,17.62,18443.0,17.61,17.62,17.61,17.62,18443.0
2022-10-31 13:15:00,17.62,17.65,17.61,17.65,73373.0,17.62,17.65,17.61,17.65,73373.0
2022-10-31 13:20:00,17.64,17.65,17.63,17.64,59021.0,17.64,17.65,17.63,17.64,59021.0
2022-10-31 13:25:00,17.64,17.67,17.64,17.67,73664.0,17.64,17.67,17.64,17.67,73664.0
2022-10-31 13:30:00,17.66,17.68,17.66,17.66,24247.0,17.66,17.68,17.66,17.66,24247.0
2022-10-31 13:35:00,17.66,17.66,17.65,17.65,75652.0,17.66,17.66,17.65,17.65,75652.0
2022-10-31 13:40:00,17.65,17.66,17.64,17.65,34464.0,17.65,17.66,17.64,17.65,34464.0
2022-10-31 13:45:00,17.66,17.66,17.64,17.64,27592.0,17.66,17.66,17.64,17.64,27592.0
2022-10-31 13:50:00,17.64,17.66,17.64,17.64,27756.0,17.64,17.66,17.64,17.64,27756.0
2022-10-31 13:55:00,17.64,17.66,17.64,17.66,23777.0,17.64,17.66,17.64,17.66,23777.0
2022-10-31 14:00:00,17.66,17.67,17.65,17.67,41002.0,17.66,17.67,17.65,17.67,41002.0
2022-10-31 14:05:00,17.67,17.68,17.66,17.66,48520.0,17.67,17.68,17.66,17.66,48520.0
2022-10-31 14:10:00,17.66,17.68,17.66,17.68,70194.0,17.66,17.68,17.66,17.68,70194.0
2022-10-31 14:15:00,17.68,17.68,17.67,17.68,33903.0,17.68,17.68,17.67,17.68,33903.0
2022-10-31 14:20:00,17.68,17.68,17.67,17.68,22050.0,17.68,17.68,17.67,17.68,22050.0
2022-10-31 14:25:00,17.68,17.69,17.66,17.66,130588.0,17.68,17.69,17.66,17.66,130588.0
2022-10-31 14:30:00,17.66,17.68,17.66,17.66,37234.0,17.66,17.68,17.66,17.66,37234.0
2022-10-31 14:35:00,17.66,17.67,17.66,17.66,29868.0,17.66,17.67,17.66,17.66,29868.0
2022-10-31 14:40:00,17.66,17.68,17.66,17.67,49339.0,17.66,17.68,17.66,17.67,49339.0
2022-10-31 14:45:00,17.67,17.68,17.66,17.67,170246.0,17.67,17.68,17.66,17.67,170246.0
2022-10-31 14:50:00,17.67,17.7,17.67,17.69,41935.0,17.67,17.7,17.67,17.69,41935.0
2022-10-31 14:55:00,17.69,17.7,17.66,17.67,149263.0,17.69,17.7,17.66,17.67,149263.0
2022-10-31 15:00:00,17.67,17.67,17.63,17.64,266938.0,17.67,17.67,17.63,17.64,266938.0
2022-10-31 15:05:00,17.64,17.64,17.62,17.64,119201.0,17.64,17.64,17.62,17.64,119201.0
2022-10-31 15:10:00,17.64,17.64,17.61,17.61,30686.0,17.64,17.64,17.61,17.61,30686.0
2022-10-31 15:15:00,17.62,17.62,17.6,17.6,76764.0,17.62,17.62,17.6,17.6,76764.0
2022-10-31 15:20:00,17.61,17.63,17.6,17.62,85564.0,17.61,17.63,17.6,17.62,85564.0
2022-10-31 15:25:00,17.62,17.64,17.61,17.63,128832.0,17.62,17.64,17.61,17.63,128832.0
2022-10-31 15:30:00,17.63,17.64,17.62,17.63,139998.0,17.63,17.64,17.62,17.63,139998.0
2022-10-31 15:35:00,17.63,17.64,17.62,17.64,37602.0,17.63,17.64,17.62,17.64,37602.0
2022-10-31 15:40:00,17.63,17.65,17.63,17.64,99872.0,17.63,17.65,17.63,17.64,99872.0
2022-10-31 15:45:00,17.63,17.64,17.62,17.63,93355.0,17.63,17.64,17.62,17.63,93355.0
2022-10-31 15:50:00,17.62,17.63,17.61,17.63,172277.0,17.62,17.63,17.61,17.63,172277.0
2022-10-31 15:55:00,17.63,17.64,17.61,17.63,527476.0,17.63,17.64,17.61,17.63,527476.0
2022-11-01 09:30:00,18.32,18.37,18.29,18.3,1031020.0,18.32,18.37,18.29,18.3,1031020.0
2022-11-01 09:35:00,18.29,18.33,18.22,18.26,611266.0,18.29,18.33,18.22,18.26,611266.0
2022-11-01 09:40:00,18.27,18.3,18.22,18.24,320616.0,18.27,18.3,18.22,18.24,320616.0
2022-11-01 09:45:00,18.24,18.25,18.19,18.22,270810.0,18.24,18.25,18.19,18.22,270810.0
2022-11-01 09:50:00,18.22,18.24,18.19,18.21,103536.0,18.22,18.24,18.19,18.21,103536.0
2022-11-01 09:55:00,18.21,18.26,18.21,18.23,614236.0,18.21,18.26,18.21,18.23,614236.0
2022-11-01 10:00:00,18.23,18.24,18.02,18.04,1553477.0,18.23,18.24,18.02,18.04,1553477.0
2022-11-01 10:05:00,18.04,18.05,17.97,17.98,496646.0,18.04,18.05,17.97,17.98,496646.0
2022-11-01 10:10:00,17.96,18.06,17.94,18.05,544690.0,17.96,18.06,17.94,18.05,544690.0
2022-11-01 10:15:00,18.04,18.07,18.0,18.0,161049.0,18.04,18.07,18.0,18.0,161049.0
2022-11-01 10:20:00,18.0,18.08,17.97,18.05,208379.0,18.0,18.08,17.97,18.05,208379.0
2022-11-01 10:25:00,18.05,18.08,18.02,18.08,171772.0,18.05,18.08,18.02,18.08,171772.0
2022-11-01 10:30:00,18.07,18.16,18.06,18.16,370936.0,18.07,18.16,18.06,18.16,370936.0
2022-11-01 10:35:00,18.15,18.17,18.1,18.11,625413.0,18.15,18.17,18.1,18.11,625413.0
2022-11-01 10:40:00,18.1,18.12,18.07,18.12,400322.0,18.1,18.12,18.07,18.12,400322.0
2022-11-01 10:45:00,18.12,18.18,18.1,18.16,228015.0,18.12,18.18,18.1,18.16,228015.0
2022-11-01 10:50:00,18.15,18.19,18.15,18.16,266430.0,18.15,18.19,18.15,18.16,266430.0
2022-11-01 10:55:00,18.17,18.17,18.1,18.13,588986.0,18.17,18.17,18.1,18.13,588986.0
2022-11-01 11:00:00,18.13,18.15,18.11,18.12,219843.0,18.13,18.15,18.11,18.12,219843.0
2022-11-01 11:05:00,18.12,18.12,18.07,18.1,486653.0,18.12,18.12,18.07,18.1,486653.0
2022-11-01 11:10:00,18.1,18.14,18.09,18.14,130847.0,18.1,18.14,18.09,18.14,130847.0
2022-11-01 11:15:00,18.14,18.16,18.12,18.14,231852.0,18.14,18.16,18.12,18.14,231852.0
2022-11-01 11:20:00,18.14,18.14,18.1,18.12,127867.0,18.14,18.14,18.1,18.12,127867.0
2022-11-01 11:25:00,18.11,18.14,18.09,18.14,134005.0,18.11,18.14,18.09,18.14,134005.0
2022-11-01 11:30:00,18.14,18.16,18.13,18.15,173695.0,18.14,18.16,18.13,18.15,173695.0
2022-11-01 11:35:00,18.14,18.16,18.09,18.1,220822.0,18.14,18.16,18.09,18.1,220822.0
2022-11-01 11:40:00,18.1,18.11,18.07,18.08,134675.0,18.1,18.11,18.07,18.08,134675.0
2022-11-01 11:45:00,18.08,18.1,18.06,18.09,146041.0,18.08,18.1,18.06,18.09,146041.0
2022-11-01 11:50:00,18.09,18.11,18.07,18.11,64396.0,18.09,18.11,18.07,18.11,64396.0
2022-11-01 11:55:00,18.1,18.12,18.09,18.1,38288.0,18.1,18.12,18.09,18.1,38288.0
2022-11-01 12:00:00,18.1,18.12,18.09,18.12,130504.0,18.1,18.12,18.09,18.12,130504.0
2022-11-01 12:05:00,18.12,18.25,18.1,18.13,632993.0,18.12,18.25,18.1,18.13,632993.0
2022-11-01 12:10:00,18.13,18.15,18.08,18.1,156789.0,18.13,18.15,18.08,18.1,156789.0
2022-11-01 12:15:00,18.1,18.12,18.08,18.11,163116.0,18.1,18.12,18.08,18.11,163116.0
2022-11-01 12:20:00,18.11,18.14,18.1,18.11,313120.0,18.11,18.14,18.1,18.11,313120.0
2022-11-01 12:25:00,18.11,18.13,18.08,18.09,101950.0,18.11,18.13,18.08,18.09,101950.0
2022-11-01 12:30:00,18.09,18.1,18.06,18.08,82885.0,18.09,18.1,18.06,18.08,82885.0
2022-11-01 12:35:00,18.09,18.09,18.05,18.09,57724.0,18.09,18.09,18.05,18.09,57724.0
2022-11-01 12:40:00,18.09,18.09,18.07,18.08,63467.0,18.09,18.09,18.07,18.08,63467.0
2022-11-01 12:45:00,18.09,18.09,18.07,18.09,25413.0,18.09,18.09,18.07,18.09,25413.0
2022-11-01 12:50:00,18.08,18.09,18.06,18.07,63887.0,18.08,18.09,18.06,18.07,63887.0
2022-11-01 12:55:00,18.07,18.08,18.05,18.08,41540.0,18.07,18.08,18.05,18.08,41540.0
2022-11-01 13:00:00,18.08,18.09,18.07,18.07,68525.0,18.08,18.09,18.07,18.07,68525.0
2022-11-01 13:05:00,18.07,18.09,18.07,18.08,40594.0,18.07,18.09,18.07,18.08,40594.0
2022-11-01 13:10:00,18.08,18.11,18.08,18.1,62178.0,18.08,18.11,18.08,18.1,62178.0
2022-11-01 13:15:00,18.11,18.11,18.08,18.1,84623.0,18.11,18.11,18.08,18.1,84623.0
2022-11-01 13:20:00,18.09,18.12,18.09,18.11,66244.0,18.09,18.12,18.09,18.11,66244.0
2022-11-01 13:25:00,18.11,18.13,18.1,18.12,111439.0,18.11,18.13,18.1,18.12,111439.0
2022-11-01 13:30:00,18.12,18.13,18.1,18.1,40147.0,18.12,18.13,18.1,18.1,40147.0
2022-11-01 13:35:00,18.1,18.1,18.07,18.09,44967.0,18.1,18.1,18.07,18.09,44967.0
2022-11-01 13:40:00,18.09,18.1,18.08,18.09,60245.0,18.09,18.1,18.08,18.09,60245.0
2022-11-01 13:45:00,18.09,18.11,18.08,18.1,49916.0,18.09,18.11,18.08,18.1,49916.0
2022-11-01 13:50:00,18.1,18.12,18.09,18.11,43385.0,18.1,18.12,18.09,18.11,43385.0
2022-11-01 13:55:00,18.12,18.14,18.11,18.13,50514.0,18.12,18.14,18.11,18.13,50514.0
2022-11-01 14:00:00,18.14,18.16,18.13,18.15,33930.0,18.14,18.16,18.13,18.15,33930.0
2022-11-01 14:05:00,18.15,18.17,18.14,18.16,67496.0,18.15,18.17,18.14,18.16,67496.0
2022-11-01 14:10:00,18.16,18.17,18.15,18.16,51152.0,18.16,18.17,18.15,18.16,51152.0
2022-11-01 14:15:00,18.15,18.17,18.15,18.16,34732.0,18.15,18.17,18.15,18.16,34732.0
2022-11-01 14:20:00,18.16,18.16,18.13,18.14,32143.0,18.16,18.16,18.13,18.14,32143.0
2022-11-01 14:25:00,18.13,18.14,18.12,18.14,27366.0,18.13,18.14,18.12,18.14,27366.0
2022-11-01 14:30:00,18.14,18.15,18.12,18.14,84956.0,18.14,18.15,18.12,18.14,84956.0
2022-11-01 14:35:00,18.14,18.15,18.13,18.14,99621.0,18.14,18.15,18.13,18.14,99621.0
2022-11-01 14:40:00,18.14,18.15,18.13,18.14,47563.0,18.14,18.15,18.13,18.14,47563.0
2022-11-01 14:45:00,18.14,18.15,18.13,18.14,38974.0,18.14,18.15,18.13,18.14,38974.0
2022-11-01 14:50:00,18.13,18.14,18.12,18.14,78667.0,18.13,18.14,18.12,18.14,78667.0
2022-11-01 14:55:00,18.14,18.19,18.13,18.18,248949.0,18.14,18.19,18.13,18.18,248949.0
2022-11-01 15:00:00,18.18,18.18,18.16,18.16,103197.0,18.18,18.18,18.16,18.16,103197.0
2022-11-01 15:05:00,18.16,18.17,18.13,18.14,305855.0,18.16,18.17,18.13,18.14,305855.0
2022-11-01 15:10:00,18.14,18.14,18.09,18.09,430559.0,18.14,18.14,18.09,18.09,430559.0
2022-11-01 15:15:00,18.09,18.1,18.08,18.09,68615.0,18.09,18.1,18.08,18.09,68615.0
2022-11-01 15:20:00,18.1,18.1,18.09,18.1,88149.0,18.1,18.1,18.09,18.1,88149.0
2022-11-01 15:25:00,18.1,18.1,18.09,18.1,44531.0,18.1,18.1,18.09,18.1,44531.0
2022-11-01 15:30:00,18.1,18.1,18.09,18.1,76790.0,18.1,18.1,18.09,18.1,76790.0
2022-11-01 15:35:00,18.1,18.11,18.09,18.1,104606.0,18.1,18.11,18.09,18.1,104606.0
2022-11-01 15:40:00,18.1,18.1,18.08,18.09,123328.0,18.1,18.1,18.08,18.09,123328.0
2022-11-01 15:45:00,18.09,18.1,18.08,18.09,191954.0,18.09,18.1,18.08,18.09,191954.0
2022-11-01 15:50:00,18.09,18.1,18.08,18.09,619050.0,18.09,18.1,18.08,18.09,619050.0
2022-11-01 15:55:00,18.09,18.09,18.05,18.06,1690515.0,18.09,18.09,18.05,18.06,1690515.0
2022-11-02 09:30:00,18.24,18.27,18.22,18.24,673151.0,18.24,18.27,18.22,18.24,673151.0
2022-11-02 09:35:00,18.24,18.25,18.16,18.18,303022.0,18.24,18.25,18.16,18.18,303022.0
2022-11-02 09:40:00,18.18,18.21,18.17,18.19,203612.0,18.18,18.21,18.17,18.19,203612.0
2022-11-02 09:45:00,18.19,18.22,18.19,18.2,108656.0,18.19,18.22,18.19,18.2,108656.0
2022-11-02 09:50:00,18.2,18.22,18.17,18.18,137598.0,18.2,18.22,18.17,18.18,137598.0
2022-11-02 09:55:00,18.17,18.18,18.14,18.16,192240.0,18.17,18.18,18.14,18.16,192240.0
2022-11-02 10:00:00,18.16,18.18,18.14,18.14,123035.0,18.16,18.18,18.14,18.14,123035.0
2022-11-02 10:05:00,18.15,18.16,18.12,18.13,206212.0,18.15,18.16,18.12,18.13,206212.0
2022-11-02 10:10:00,18.13,18.15,18.11,18.13,570676.0,18.13,18.15,18.11,18.13,570676.0
2022-11-02 10:15:00,18.13,18.15,18.1,18.14,378439.0,18.13,18.15,18.1,18.14,378439.0
2022-11-02 10:20:00,18.14,18.14,18.11,18.13,121711.0,18.14,18.14,18.11,18.13,121711.0
2022-11-02 10:25:00,18.12,18.13,18.1,18.11,158097.0,18.12,18.13,18.1,18.11,158097.0
2022-11-02 10:30:00,18.11,18.11,18.09,18.1,339461.0,18.11,18.11,18.09,18.1,339461.0
2022-11-02 10:35:00,18.1,18.12,18.07,18.09,224148.0,18.1,18.12,18.07,18.09,224148.0
2022-11-02 10:40:00,18.1,18.11,18.08,18.1,188349.0,18.1,18.11,18.08,18.1,188349.0
2022-11-02 10:45:00,18.1,18.12,18.09,18.1,122826.0,18.1,18.12,18.09,18.1,122826.0
2022-11-02 10:50:00,18.1,18.1,18.08,18.08,164988.0,18.1,18.1,18.08,18.08,164988.0
2022-11-02 10:55:00,18.09,18.13,18.08,18.11,136910.0,18.09,18.13,18.08,18.11,136910.0
2022-11-02 11:00:00,18.11,18.12,18.07,18.07,221152.0,18.11,18.12,18.07,18.07,221152.0
2022-11-02 11:05:00,18.07,18.08,18.06,18.06,127378.0,18.07,18.08,18.06,18.06,127378.0
2022-11-02 11:10:00,18.06,18.07,18.04,18.05,193839.0,18.06,18.07,18.04,18.05,193839.0
2022-11-02 11:15:00,18.05,18.06,18.04,18.05,44334.0,18.05,18.06,18.04,18.05,44334.0
2022-11-02 11:20:00,18.05,18.05,18.03,18.05,101147.0,18.05,18.05,18.03,18.05,101147.0
2022-11-02 11:25:00,18.05,18.06,18.04,18.05,14350.0,18.05,18.06,18.04,18.05,14350.0
2022-11-02 11:30:00,18.06,18.06,18.03,18.03,64019.0,18.06,18.06,18.03,18.03,64019.0
2022-11-02 11:35:00,18.04,18.06,18.03,18.03,110825.0,18.04,18.06,18.03,18.03,110825.0
2022-11-02 11:40:00,18.03,18.05,18.03,18.04,64993.0,18.03,18.05,18.03,18.04,64993.0
2022-11-02 11:45:00,18.04,18.05,18.02,18.04,36163.0,18.04,18.05,18.02,18.04,36163.0
2022-11-02 11:50:00,18.04,18.04,18.02,18.03,47464.0,18.04,18.04,18.02,18.03,47464.0
2022-11-02 11:55:00,18.03,18.04,18.0,18.02,66882.0,18.03,18.04,18.0,18.02,66882.0
2022-11-02 12:00:00,18.01,18.03,18.01,18.03,13852.0,18.01,18.03,18.01,18.03,13852.0
2022-11-02 12:05:00,18.03,18.03,18.01,18.01,84633.0,18.03,18.03,18.01,18.01,84633.0
2022-11-02 12:10:00,18.01,18.01,18.0,18.01,78044.0,18.01,18.01,18.0,18.01,78044.0
2022-11-02 12:15:00,18.0,18.01,18.0,18.01,26763.0,18.0,18.01,18.0,18.01,26763.0
2022-11-02 12:20:00,18.01,18.01,18.0,18.01,12865.0,18.01,18.01,18.0,18.01,12865.0
2022-11-02 12:25:00,18.0,18.03,18.0,18.03,73434.0,18.0,18.03,18.0,18.03,73434.0
2022-11-02 12:30:00,18.02,18.04,18.02,18.02,34226.0,18.02,18.04,18.02,18.02,34226.0
2022-11-02 12:35:00,18.03,18.03,18.0,18.01,131445.0,18.03,18.03,18.0,18.01,131445.0
2022-11-02 12:40:00,18.01,18.02,18.0,18.02,85061.0,18.01,18.02,18.0,18.02,85061.0
2022-11-02 12:45:00,18.02,18.04,18.01,18.04,38922.0,18.02,18.04,18.01,18.04,38922.0
2022-11-02 12:50:00,18.04,18.05,18.03,18.03,43754.0,18.04,18.05,18.03,18.03,43754.0
2022-11-02 12:55:00,18.04,18.05,18.03,18.04,43646.0,18.04,18.05,18.03,18.04,43646.0
2022-11-02 13:00:00,18.03,18.05,18.03,18.04,53289.0,18.03,18.05,18.03,18.04,53289.0
2022-11-02 13:05:00,18.05,18.05,18.02,18.03,20012.0,18.05,18.05,18.02,18.03,20012.0
2022-11-02 13:10:00,18.03,18.03,18.02,18.02,13493.0,18.03,18.03,18.02,18.02,13493.0
2022-11-02 13:15:00,18.03,18.04,18.02,18.04,61953.0,18.03,18.04,18.02,18.04,61953.0
2022-11-02 13:20:00,18.04,18.04,18.03,18.04,22807.0,18.04,18.04,18.03,18.04,22807.0
2022-11-02 13:25:00,18.04,18.04,18.02,18.04,34082.0,18.04,18.04,18.02,18.04,34082.0
2022-11-02 13:30:00,18.04,18.05,18.03,18.05,21578.0,18.04,18.05,18.03,18.05,21578.0
2022-11-02 13:35:00,18.05,18.06,18.04,18.05,91342.0,18.05,18.06,18.04,18.05,91342.0
2022-11-02 13:40:00,18.06,18.07,18.05,18.06,93768.0,18.06,18.07,18.05,18.06,93768.0
2022-11-02 13:45:00,18.05,18.08,18.05,18.07,42981.0,18.05,18.08,18.05,18.07,42981.0
2022-11-02 13:50:00,18.07,18.1,18.07,18.08,102575.0,18.07,18.1,18.07,18.08,102575.0
2022-11-02 13:55:00,18.07,18.1,18.06,18.1,112777.0,18.07,18.1,18.06,18.1,112777.0
2022-11-02 14:00:00,18.08,18.32,18.02,18.29,1253601.0,18.08,18.32,18.02,18.29,1253601.0
2022-11-02 14:05:00,18.3,18.37,18.28,18.35,538334.0,18.3,18.37,18.28,18.35,538334.0
2022-11-02 14:10:00,18.36,18.37,18.29,18.36,652303.0,18.36,18.37,18.29,18.36,652303.0
2022-11-02 14:15:00,18.37,18.38,18.31,18.34,266865.0,18.37,18.38,18.31,18.34,266865.0
2022-11-02 14:20:00,18.35,18.36,18.31,18.33,121512.0,18.35,18.36,18.31,18.33,121512.0
2022-11-02 14:25:00,18.34,18.37,18.33,18.36,218412.0,18.34,18.37,18.33,18.36,218412.0
2022-11-02 14:30:00,18.36,18.39,18.31,18.38,933503.0,18.36,18.39,18.31,18.38,933503.0
2022-11-02 14:35:00,18.37,18.49,18.13,18.32,2106978.0,18.37,18.49,18.13,18.32,2106978.0
2022-11-02 14:40:00,18.31,18.36,18.17,18.2,1161639.0,18.31,18.36,18.17,18.2,1161639.0
2022-11-02 14:45:00,18.2,18.26,18.11,18.12,885604.0,18.2,18.26,18.11,18.12,885604.0
2022-11-02 14:50:00,18.13,18.14,17.93,18.02,1111186.0,18.13,18.14,17.93,18.02,1111186.0
2022-11-02 14:55:00,18.02,18.1,17.97,18.04,799042.0,18.02,18.1,17.97,18.04,799042.0
2022-11-02 15:00:00,18.03,18.07,18.0,18.01,431000.0,18.03,18.07,18.0,18.01,431000.0
2022-11-02 15:05:00,18.01,18.14,18.01,18.12,435380.0,18.01,18.14,18.01,18.12,435380.0
2022-11-02 15:10:00,18.12,18.12,18.04,18.05,184554.0,18.12,18.12,18.04,18.05,184554.0
2022-11-02 15:15:00,18.04,18.05,17.88,17.89,625634.0,18.04,18.05,17.88,17.89,625634.0
2022-11-02 15:20:00,17.88,17.89,17.8,17.82,681118.0,17.88,17.89,17.8,17.82,681118.0
2022-11-02 15:25:00,17.81,17.87,17.77,17.86,687522.0,17.81,17.87,17.77,17.86,687522.0
2022-11-02 15:30:00,17.85,17.85,17.77,17.8,549436.0,17.85,17.85,17.77,17.8,549436.0
2022-11-02 15:35:00,17.8,17.83,17.78,17.79,248236.0,17.8,17.83,17.78,17.79,248236.0
2022-11-02 15:40:00,17.79,17.84,17.76,17.82,528838.0,17.79,17.84,17.76,17.82,528838.0
2022-11-02 15:45:00,17.82,17.84,17.77,17.78,539161.0,17.82,17.84,17.77,17.78,539161.0
2022-11-02 15:50:00,17.78,17.78,17.73,17.74,769049.0,17.78,17.78,17.73,17.74,769049.0
2022-11-02 15:55:00,17.75,17.78,17.73,17.73,990486.0,17.75,17.78,17.73,17.73,990486.0
2022-11-03 09:30:00,17.46,17.52,17.44,17.51,435278.0,17.46,17.52,17.44,17.51,435278.0
2022-11-03 09:35:00,17.5,17.58,17.48,17.58,338989.0,17.5,17.58,17.48,17.58,338989.0
2022-11-03 09:40:00,17.59,17.68,17.58,17.63,378608.0,17.59,17.68,17.58,17.63,378608.0
2022-11-03 09:45:00,17.62,17.7,17.59,17.64,435672.0,17.62,17.7,17.59,17.64,435672.0
2022-11-03 09:50:00,17.62,17.64,17.6,17.61,175600.0,17.62,17.64,17.6,17.61,175600.0
2022-11-03 09:55:00,17.61,17.64,17.6,17.61,68010.0,17.61,17.64,17.6,17.61,68010.0
2022-11-03 10:00:00,17.62,17.79,17.6,17.77,865845.0,17.62,17.79,17.6,17.77,865845.0
2022-11-03 10:05:00,17.77,17.77,17.68,17.68,274565.0,17.77,17.77,17.68,17.68,274565.0
2022-11-03 10:10:00,17.69,17.77,17.68,17.74,387845.0,17.69,17.77,17.68,17.74,387845.0
2022-11-03 10:15:00,17.75,17.78,17.72,17.74,155810.0,17.75,17.78,17.72,17.74,155810.0
2022-11-03 10:20:00,17.73,17.79,17.73,17.78,568024.0,17.73,17.79,17.73,17.78,568024.0
2022-11-03 10:25:00,17.78,17.86,17.78,17.84,528505.0,17.78,17.86,17.78,17.84,528505.0
2022-11-03 10:30:00,17.85,17.86,17.79,17.79,422030.0,17.85,17.86,17.79,17.79,422030.0
2022-11-03 10:35:00,17.78,17.84,17.78,17.81,459991.0,17.78,17.84,17.78,17.81,459991.0
2022-11-03 10:40:00,17.81,17.84,17.8,17.84,473905.0,17.81,17.84,17.8,17.84,473905.0
2022-11-03 10:45:00,17.84,17.88,17.81,17.88,493206.0,17.84,17.88,17.81,17.88,493206.0
2022-11-03 10:50:00,17.88,17.92,17.87,17.89,470160.0,17.88,17.92,17.87,17.89,470160.0
2022-11-03 10:55:00,17.89,17.92,17.88,17.9,261462.0,17.89,17.92,17.88,17.9,261462.0
2022-11-03 11:00:00,17.9,17.91,17.84,17.86,240041.0,17.9,17.91,17.84,17.86,240041.0
2022-11-03 11:05:00,17.86,17.87,17.83,17.86,93619.0,17.86,17.87,17.83,17.86,93619.0
2022-11-03 11:10:00,17.86,17.88,17.8,17.81,287643.0,17.86,17.88,17.8,17.81,287643.0
2022-11-03 11:15:00,17.81,17.85,17.81,17.85,131315.0,17.81,17.85,17.81,17.85,131315.0
2022-11-03 11:20:00,17.85,17.88,17.82,17.82,130768.0,17.85,17.88,17.82,17.82,130768.0
2022-11-03 11:25:00,17.82,17.86,17.82,17.82,127809.0,17.82,17.86,17.82,17.82,127809.0
2022-11-03 11:30:00,17.81,17.84,17.78,17.79,131180.0,17.81,17.84,17.78,17.79,131180.0
2022-11-03 11:35:00,17.79,17.85,17.78,17.85,99043.0,17.79,17.85,17.78,17.85,99043.0
2022-11-03 11:40:00,17.85,17.85,17.81,17.82,187582.0,17.85,17.85,17.81,17.82,187582.0
2022-11-03 11:45:00,17.82,17.83,17.8,17.81,174520.0,17.82,17.83,17.8,17.81,174520.0
2022-11-03 11:50:00,17.81,17.82,17.78,17.8,83155.0,17.81,17.82,17.78,17.8,83155.0
2022-11-03 11:55:00,17.79,17.81,17.79,17.79,138369.0,17.79,17.81,17.79,17.79,138369.0
2022-11-03 12:00:00,17.79,17.83,17.77,17.82,128132.0,17.79,17.83,17.77,17.82,128132.0
2022-11-03 12:05:00,17.82,17.84,17.8,17.82,81622.0,17.82,17.84,17.8,17.82,81622.0
2022-11-03 12:10:00,17.82,17.85,17.82,17.84,67551.0,17.82,17.85,17.82,17.84,67551.0
2022-11-03 12:15:00,17.83,17.86,17.83,17.85,48718.0,17.83,17.86,17.83,17.85,48718.0
2022-11-03 12:20:00,17.84,17.85,17.83,17.84,57070.0,17.84,17.85,17.83,17.84,57070.0
2022-11-03 12:25:00,17.84,17.86,17.83,17.84,161305.0,17.84,17.86,17.83,17.84,161305.0
2022-11-03 12:30:00,17.84,17.86,17.83,17.84,77828.0,17.84,17.86,17.83,17.84,77828.0
2022-11-03 12:35:00,17.84,17.85,17.81,17.82,49450.0,17.84,17.85,17.81,17.82,49450.0
2022-11-03 12:40:00,17.82,17.85,17.82,17.85,62934.0,17.82,17.85,17.82,17.85,62934.0
2022-11-03 12:45:00,17.85,17.86,17.84,17.85,80927.0,17.85,17.86,17.84,17.85,80927.0
2022-11-03 12:50:00,17.85,17.9,17.85,17.89,63567.0,17.85,17.9,17.85,17.89,63567.0
2022-11-03 12:55:00,17.88,17.89,17.86,17.87,97703.0,17.88,17.89,17.86,17.87,97703.0
2022-11-03 13:00:00,17.88,17.9,17.87,17.89,134373.0,17.88,17.9,17.87,17.89,134373.0
2022-11-03 13:05:00,17.89,17.89,17.86,17.88,106051.0,17.89,17.89,17.86,17.88,106051.0
2022-11-03 13:10:00,17.88,17.88,17.86,17.87,51488.0,17.88,17.88,17.86,17.87,51488.0
2022-11-03 13:15:00,17.87,17.91,17.86,17.89,90206.0,17.87,17.91,17.86,17.89,90206.0
2022-11-03 13:20:00,17.89,17.91,17.88,17.89,152213.0,17.89,17.91,17.88,17.89,152213.0
2022-11-03 13:25:00,17.89,17.9,17.88,17.89,91622.0,17.89,17.9,17.88,17.89,91622.0
2022-11-03 13:30:00,17.89,17.91,17.88,17.91,86948.0,17.89,17.91,17.88,17.91,86948.0
2022-11-03 13:35:00,17.91,17.92,17.89,17.92,176988.0,17.91,17.92,17.89,17.92,176988.0
2022-11-03 13:40:00,17.91,17.92,17.9,17.91,59605.0,17.91,17.92,17.9,17.91,59605.0
2022-11-03 13:45:00,17.91,17.94,17.9,17.93,261487.0,17.91,17.94,17.9,17.93,261487.0
2022-11-03 13:50:00,17.94,17.94,17.92,17.94,100819.0,17.94,17.94,17.92,17.94,100819.0
2022-11-03 13:55:00,17.94,17.94,17.91,17.92,59391.0,17.94,17.94,17.91,17.92,59391.0
2022-11-03 14:00:00,17.91,17.93,17.9,17.91,195405.0,17.91,17.93,17.9,17.91,195405.0
2022-11-03 14:05:00,17.91,17.94,17.91,17.94,156528.0,17.91,17.94,17.91,17.94,156528.0
2022-11-03 14:10:00,17.94,17.95,17.91,17.91,1123427.0,17.94,17.95,17.91,17.91,1123427.0
2022-11-03 14:15:00,17.92,17.93,17.9,17.91,122146.0,17.92,17.93,17.9,17.91,122146.0
2022-11-03 14:20:00,17.91,17.95,17.9,17.94,199152.0,17.91,17.95,17.9,17.94,199152.0
2022-11-03 14:25:00,17.93,17.95,17.93,17.94,273638.0,17.93,17.95,17.93,17.94,273638.0
2022-11-03 14:30:00,17.94,17.97,17.93,17.96,324083.0,17.94,17.97,17.93,17.96,324083.0
2022-11-03 14:35:00,17.96,17.97,17.95,17.96,238788.0,17.96,17.97,17.95,17.96,238788.0
2022-11-03 14:40:00,17.96,17.97,17.93,17.94,237806.0,17.96,17.97,17.93,17.94,237806.0
2022-11-03 14:45:00,17.94,17.97,17.94,17.96,156070.0,17.94,17.97,17.94,17.96,156070.0
2022-11-03 14:50:00,17.96,17.98,17.96,17.96,102745.0,17.96,17.98,17.96,17.96,102745.0
2022-11-03 14:55:00,17.97,17.98,17.96,17.98,144950.0,17.97,17.98,17.96,17.98,144950.0
2022-11-03 15:00:00,17.98,17.98,17.97,17.98,148425.0,17.98,17.98,17.97,17.98,148425.0
2022-11-03 15:05:00,17.98,17.99,17.97,17.97,341790.0,17.98,17.99,17.97,17.97,341790.0
2022-11-03 15:10:00,17.98,17.98,17.97,17.98,162769.0,17.98,17.98,17.97,17.98,162769.0
2022-11-03 15:15:00,17.98,17.99,17.97,17.98,207233.0,17.98,17.99,17.97,17.98,207233.0
2022-11-03 15:20:00,17.98,17.99,17.97,17.98,102400.0,17.98,17.99,17.97,17.98,102400.0
2022-11-03 15:25:00,17.99,18.0,17.98,18.0,425755.0,17.99,18.0,17.98,18.0,425755.0
2022-11-03 15:30:00,17.99,18.0,17.98,18.0,224585.0,17.99,18.0,17.98,18.0,224585.0
2022-11-03 15:35:00,18.0,18.0,17.98,17.99,161419.0,18.0,18.0,17.98,17.99,161419.0
2022-11-03 15:40:00,17.98,18.0,17.98,17.98,121981.0,17.98,18.0,17.98,17.98,121981.0
2022-11-03 15:45:00,17.99,17.99,17.97,17.98,267418.0,17.99,17.99,17.97,17.98,267418.0
2022-11-03 15:50:00,17.97,17.98,17.95,17.96,386595.0,17.97,17.98,17.95,17.96,386595.0
2022-11-03 15:55:00,17.96,17.96,17.94,17.95,703118.0,17.96,17.96,17.94,17.95,703118.0
2022-11-04 09:30:00,18.74,18.82,18.72,18.78,1099045.0,18.74,18.82,18.72,18.78,1099045.0
2022-11-04 09:35:00,18.79,18.8,18.73,18.74,662248.0,18.79,18.8,18.73,18.74,662248.0
2022-11-04 09:40:00,18.73,18.78,18.69,18.73,786902.0,18.73,18.78,18.69,18.73,786902.0
2022-11-04 09:45:00,18.73,18.77,18.69,18.7,844176.0,18.73,18.77,18.69,18.7,844176.0
2022-11-04 09:50:00,18.7,18.76,18.66,18.74,706555.0,18.7,18.76,18.66,18.74,706555.0
2022-11-04 09:55:00,18.75,18.82,18.74,18.79,680980.0,18.75,18.82,18.74,18.79,680980.0
2022-11-04 10:00:00,18.8,18.82,18.75,18.8,655566.0,18.8,18.82,18.75,18.8,655566.0
2022-11-04 10:05:00,18.81,18.88,18.79,18.87,901730.0,18.81,18.88,18.79,18.87,901730.0
2022-11-04 10:10:00,18.88,18.89,18.84,18.87,543328.0,18.88,18.89,18.84,18.87,543328.0
2022-11-04 10:15:00,18.87,18.92,18.83,18.85,699223.0,18.87,18.92,18.83,18.85,699223.0
2022-11-04 10:20:00,18.86,18.92,18.82,18.89,770577.0,18.86,18.92,18.82,18.89,770577.0
2022-11-04 10:25:00,18.89,18.92,18.88,18.88,404535.0,18.89,18.92,18.88,18.88,404535.0
2022-11-04 10:30:00,18.89,18.96,18.88,18.93,925185.0,18.89,18.96,18.88,18.93,925185.0
2022-11-04 10:35:00,18.93,18.95,18.91,18.95,347156.0,18.93,18.95,18.91,18.95,347156.0
2022-11-04 10:40:00,18.95,18.99,18.93,18.96,1043729.0,18.95,18.99,18.93,18.96,1043729.0
2022-11-04 10:45:00,18.96,19.0,18.96,18.99,585264.0,18.96,19.0,18.96,18.99,585264.0
2022-11-04 10:50:00,18.99,19.0,18.94,18.98,227797.0,18.99,19.0,18.94,18.98,227797.0
2022-11-04 10:55:00,18.97,19.0,18.97,19.0,321077.0,18.97,19.0,18.97,19.0,321077.0
2022-11-04 11:00:00,19.0,19.02,18.98,18.99,533589.0,19.0,19.02,18.98,18.99,533589.0
2022-11-04 11:05:00,18.98,18.99,18.93,18.96,486625.0,18.98,18.99,18.93,18.96,486625.0
2022-11-04 11:10:00,18.96,18.99,18.95,18.98,267399.0,18.96,18.99,18.95,18.98,267399.0
2022-11-04 11:15:00,18.97,19.0,18.96,18.96,267711.0,18.97,19.0,18.96,18.96,267711.0
2022-11-04 11:20:00,18.97,18.98,18.94,18.98,303636.0,18.97,18.98,18.94,18.98,303636.0
2022-11-04 11:25:00,18.98,18.99,18.9,18.91,610352.0,18.98,18.99,18.9,18.91,610352.0
2022-11-04 11:30:00,18.91,18.96,18.91,18.91,792804.0,18.91,18.96,18.91,18.91,792804.0
2022-11-04 11:35:00,18.91,18.95,18.9,18.93,323314.0,18.91,18.95,18.9,18.93,323314.0
2022-11-04 11:40:00,18.94,18.96,18.92,18.95,358547.0,18.94,18.96,18.92,18.95,358547.0
2022-11-04 11:45:00,18.95,18.98,18.94,18.98,148855.0,18.95,18.98,18.94,18.98,148855.0
2022-11-04 11:50:00,18.97,18.99,18.91,18.95,198851.0,18.97,18.99,18.91,18.95,198851.0
2022-11-04 11:55:00,18.95,18.98,18.94,18.96,515285.0,18.95,18.98,18.94,18.96,515285.0
2022-11-04 12:00:00,18.96,18.97,18.88,18.89,550125.0,18.96,18.97,18.88,18.89,550125.0
2022-11-04 12:05:00,18.89,18.97,18.88,18.96,244181.0,18.89,18.97,18.88,18.96,244181.0
2022-11-04 12:10:00,18.96,19.0,18.96,18.98,228000.0,18.96,19.0,18.96,18.98,228000.0
2022-11-04 12:15:00,18.98,19.04,18.97,19.02,476257.0,18.98,19.04,18.97,19.02,476257.0
2022-11-04 12:20:00,19.03,19.04,18.98,19.01,313495.0,19.03,19.04,18.98,19.01,313495.0
2022-11-04 12:25:00,19.01,19.06,19.0,19.05,368501.0,19.01,19.06,19.0,19.05,368501.0
2022-11-04 12:30:00,19.05,19.11,19.04,19.11,317094.0,19.05,19.11,19.04,19.11,317094.0
2022-11-04 12:35:00,19.1,19.14,19.1,19.13,311538.0,19.1,19.14,19.1,19.13,311538.0
2022-11-04 12:40:00,19.12,19.12,19.07,19.08,224046.0,19.12,19.12,19.07,19.08,224046.0
2022-11-04 12:45:00,19.09,19.1,19.06,19.08,618919.0,19.09,19.1,19.06,19.08,618919.0
2022-11-04 12:50:00,19.08,19.11,19.08,19.1,347043.0,19.08,19.11,19.08,19.1,347043.0
2022-11-04 12:55:00,19.1,19.1,19.08,19.09,121729.0,19.1,19.1,19.08,19.09,121729.0
2022-11-04 13:00:00,19.09,19.1,19.07,19.09,506370.0,19.09,19.1,19.07,19.09,506370.0
2022-11-04 13:05:00,19.1,19.11,19.05,19.08,255140.0,19.1,19.11,19.05,19.08,255140.0
2022-11-04 13:10:00,19.09,19.13,19.08,19.11,210227.0,19.09,19.13,19.08,19.11,210227.0
2022-11-04 13:15:00,19.1,19.11,19.06,19.09,303653.0,19.1,19.11,19.06,19.09,303653.0
2022-11-04 13:20:00,19.1,19.12,19.08,19.08,356580.0,19.1,19.12,19.08,19.08,356580.0
2022-11-04 13:25:00,19.08,19.11,19.07,19.09,136548.0,19.08,19.11,19.07,19.09,136548.0
2022-11-04 13:30:00,19.1,19.1,19.06,19.07,159443.0,19.1,19.1,19.06,19.07,159443.0
2022-11-04 13:35:00,19.07,19.1,19.06,19.09,140319.0,19.07,19.1,19.06,19.09,140319.0
2022-11-04 13:40:00,19.08,19.09,19.07,19.09,140062.0,19.08,19.09,19.07,19.09,140062.0
2022-11-04 13:45:00,19.08,19.09,19.07,19.08,104131.0,19.08,19.09,19.07,19.08,104131.0
2022-11-04 13:50:00,19.08,19.1,19.07,19.09,128021.0,19.08,19.1,19.07,19.09,128021.0
2022-11-04 13:55:00,19.09,19.1,19.08,19.1,177962.0,19.09,19.1,19.08,19.1,177962.0
2022-11-04 14:00:00,19.09,19.12,19.09,19.1,184753.0,19.09,19.12,19.09,19.1,184753.0
2022-11-04 14:05:00,19.1,19.11,19.08,19.09,168407.0,19.1,19.11,19.08,19.09,168407.0
2022-11-04 14:10:00,19.09,19.13,19.09,19.12,148971.0,19.09,19.13,19.09,19.12,148971.0
2022-11-04 14:15:00,19.13,19.14,19.11,19.14,180141.0,19.13,19.14,19.11,19.14,180141.0
2022-11-04 14:20:00,19.13,19.15,19.12,19.15,185542.0,19.13,19.15,19.12,19.15,185542.0
2022-11-04 14:25:00,19.14,19.17,19.13,19.14,291098.0,19.14,19.17,19.13,19.14,291098.0
2022-11-04 14:30:00,19.15,19.18,19.14,19.18,141379.0,19.15,19.18,19.14,19.18,141379.0
2022-11-04 14:35:00,19.17,19.19,19.16,19.17,334800.0,19.17,19.19,19.16,19.17,334800.0
2022-11-04 14:40:00,19.17,19.21,19.16,19.19,223542.0,19.17,19.21,19.16,19.19,223542.0
2022-11-04 14:45:00,19.19,19.2,19.16,19.16,239393.0,19.19,19.2,19.16,19.16,239393.0
2022-11-04 14:50:00,19.16,19.22,19.16,19.19,270090.0,19.16,19.22,19.16,19.19,270090.0
2022-11-04 14:55:00,19.19,19.24,19.19,19.22,472052.0,19.19,19.24,19.19,19.22,472052.0
2022-11-04 15:00:00,19.22,19.22,19.19,19.21,440801.0,19.22,19.22,19.19,19.21,440801.0
2022-11-04 15:05:00,19.2,19.24,19.18,19.23,467602.0,19.2,19.24,19.18,19.23,467602.0
2022-11-04 15:10:00,19.23,19.25,19.22,19.23,211459.0,19.23,19.25,19.22,19.23,211459.0
2022-11-04 15:15:00,19.23,19.25,19.22,19.23,226790.0,19.23,19.25,19.22,19.23,226790.0
2022-11-04 15:20:00,19.24,19.24,19.21,19.22,164789.0,19.24,19.24,19.21,19.22,164789.0
2022-11-04 15:25:00,19.21,19.25,19.21,19.23,1144534.0,19.21,19.25,19.21,19.23,1144534.0
2022-11-04 15:30:00,19.23,19.24,19.21,19.22,343929.0,19.23,19.24,19.21,19.22,343929.0
2022-11-04 15:35:00,19.22,19.24,19.2,19.21,314697.0,19.22,19.24,19.2,19.21,314697.0
2022-11-04 15:40:00,19.21,19.23,19.21,19.23,435455.0,19.21,19.23,19.21,19.23,435455.0
2022-11-04 15:45:00,19.22,19.24,19.22,19.22,430594.0,19.22,19.24,19.22,19.22,430594.0
2022-11-04 15:50:00,19.23,19.25,19.22,19.25,667783.0,19.23,19.25,19.22,19.25,667783.0
2022-11-04 15:55:00,19.25,19.25,19.23,19.25,1334134.0,19.25,19.25,19.23,19.25,1334134.0
2022-11-07 09:30:00,19.22,19.31,19.2,19.29,732126.0,19.22,19.31,19.2,19.29,732126.0
2022-11-07 09:35:00,19.3,19.3,19.2,19.23,495476.0,19.3,19.3,19.2,19.23,495476.0
2022-11-07 09:40:00,19.23,19.32,19.22,19.3,438084.0,19.23,19.32,19.22,19.3,438084.0
2022-11-07 09:45:00,19.31,19.34,19.28,19.3,221220.0,19.31,19.34,19.28,19.3,221220.0
2022-11-07 09:50:00,19.31,19.34,19.28,19.32,235464.0,19.31,19.34,19.28,19.32,235464.0
2022-11-07 09:55:00,19.31,19.34,19.3,19.3,247607.0,19.31,19.34,19.3,19.3,247607.0
2022-11-07 10:00:00,19.31,19.31,19.23,19.25,252629.0,19.31,19.31,19.23,19.25,252629.0
2022-11-07 10:05:00,19.26,19.29,19.25,19.29,189746.0,19.26,19.29,19.25,19.29,189746.0
2022-11-07 10:10:00,19.29,19.31,19.25,19.28,158056.0,19.29,19.31,19.25,19.28,158056.0
2022-11-07 10:15:00,19.28,19.3,19.26,19.28,179232.0,19.28,19.3,19.26,19.28,179232.0
2022-11-07 10:20:00,19.29,19.29,19.17,19.18,477018.0,19.29,19.29,19.17,19.18,477018.0
2022-11-07 10:25:00,19.19,19.19,19.13,19.19,432338.0,19.19,19.19,19.13,19.19,432338.0
2022-11-07 10:30:00,19.2,19.23,19.16,19.2,218986.0,19.2,19.23,19.16,19.2,218986.0
2022-11-07 10:35:00,19.2,19.22,19.17,19.19,209465.0,19.2,19.22,19.17,19.19,209465.0
2022-11-07 10:40:00,19.19,19.2,19.17,19.17,125543.0,19.19,19.2,19.17,19.17,125543.0
2022-11-07 10:45:00,19.18,19.18,19.14,19.17,147903.0,19.18,19.18,19.14,19.17,147903.0
2022-11-07 10:50:00,19.17,19.2,19.16,19.16,160642.0,19.17,19.2,19.16,19.16,160642.0
2022-11-07 10:55:00,19.17,19.19,19.15,19.19,273807.0,19.17,19.19,19.15,19.19,273807.0
2022-11-07 11:00:00,19.18,19.22,19.18,19.2,124981.0,19.18,19.22,19.18,19.2,124981.0
2022-11-07 11:05:00,19.2,19.22,19.17,19.21,198506.0,19.2,19.22,19.17,19.21,198506.0
2022-11-07 11:10:00,19.2,19.23,19.18,19.23,104509.0,19.2,19.23,19.18,19.23,104509.0
2022-11-07 11:15:00,19.23,19.26,19.23,19.25,224722.0,19.23,19.26,19.23,19.25,224722.0
2022-11-07 11:20:00,19.25,19.25,19.23,19.25,90573.0,19.25,19.25,19.23,19.25,90573.0
2022-11-07 11:25:00,19.24,19.26,19.24,19.24,148115.0,19.24,19.26,19.24,19.24,148115.0
2022-11-07 11:30:00,19.24,19.25,19.23,19.24,92259.0,19.24,19.25,19.23,19.24,92259.0
2022-11-07 11:35:00,19.24,19.26,19.23,19.23,174540.0,19.24,19.26,19.23,19.23,174540.0
2022-11-07 11:40:00,19.23,19.24,19.19,19.22,124811.0,19.23,19.24,19.19,19.22,124811.0
2022-11-07 11:45:00,19.21,19.23,19.21,19.23,158652.0,19.21,19.23,19.21,19.23,158652.0
2022-11-07 11:50:00,19.22,19.23,19.21,19.23,71376.0,19.22,19.23,19.21,19.23,71376.0
2022-11-07 11:55:00,19.23,19.25,19.23,19.24,152596.0,19.23,19.25,19.23,19.24,152596.0
2022-11-07 12:00:00,19.24,19.25,19.19,19.21,43693.0,19.24,19.25,19.19,19.21,43693.0
2022-11-07 12:05:00,19.21,19.24,19.19,19.24,132754.0,19.21,19.24,19.19,19.24,132754.0
2022-11-07 12:10:00,19.23,19.25,19.2,19.21,106493.0,19.23,19.25,19.2,19.21,106493.0
2022-11-07 12:15:00,19.21,19.21,19.19,19.21,52677.0,19.21,19.21,19.19,19.21,52677.0
2022-11-07 12:20:00,19.21,19.22,19.19,19.22,62506.0,19.21,19.22,19.19,19.22,62506.0
2022-11-07 12:25:00,19.21,19.22,19.2,19.22,59691.0,19.21,19.22,19.2,19.22,59691.0
2022-11-07 12:30:00,19.22,19.24,19.21,19.23,118212.0,19.22,19.24,19.21,19.23,118212.0
2022-11-07 12:35:00,19.23,19.24,19.21,19.22,146978.0,19.23,19.24,19.21,19.22,146978.0
2022-11-07 12:40:00,19.22,19.23,19.19,19.21,121790.0,19.22,19.23,19.19,19.21,121790.0
2022-11-07 12:45:00,19.2,19.21,19.18,19.19,94367.0,19.2,19.21,19.18,19.19,94367.0
2022-11-07 12:50:00,19.19,19.19,19.16,19.18,63851.0,19.19,19.19,19.16,19.18,63851.0
2022-11-07 12:55:00,19.17,19.21,19.17,19.2,143130.0,19.17,19.21,19.17,19.2,143130.0
2022-11-07 13:00:00,19.2,19.22,19.19,19.19,635032.0,19.2,19.22,19.19,19.19,635032.0
2022-11-07 13:05:00,19.19,19.19,19.15,19.16,49576.0,19.19,19.19,19.15,19.16,49576.0
2022-11-07 13:10:00,19.17,19.19,19.16,19.18,110334.0,19.17,19.19,19.16,19.18,110334.0
2022-11-07 13:15:00,19.19,19.21,19.18,19.21,67850.0,19.19,19.21,19.18,19.21,67850.0
2022-11-07 13:20:00,19.21,19.21,19.19,19.2,136548.0,19.21,19.21,19.19,19.2,136548.0
2022-11-07 13:25:00,19.2,19.21,19.17,19.21,88986.0,19.2,19.21,19.17,19.21,88986.0
2022-11-07 13:30:00,19.21,19.22,19.2,19.21,65709.0,19.21,19.22,19.2,19.21,65709.0
2022-11-07 13:35:00,19.21,19.21,19.18,19.18,37271.0,19.21,19.21,19.18,19.18,37271.0
2022-11-07 13:40:00,19.19,19.19,19.17,19.18,67046.0,19.19,19.19,19.17,19.18,67046.0
2022-11-07 13:45:00,19.18,19.19,19.18,19.19,50019.0,19.18,19.19,19.18,19.19,50019.0
2022-11-07 13:50:00,19.18,19.19,19.17,19.19,46542.0,19.18,19.19,19.17,19.19,46542.0
2022-11-07 13:55:00,19.18,19.2,19.18,19.2,68440.0,19.18,19.2,19.18,19.2,68440.0
2022-11-07 14:00:00,19.2,19.2,19.17,19.18,57862.0,19.2,19.2,19.17,19.18,57862.0
2022-11-07 14:05:00,19.17,19.18,19.14,19.14,68051.0,19.17,19.18,19.14,19.14,68051.0
2022-11-07 14:10:00,19.14,19.16,19.14,19.16,36298.0,19.14,19.16,19.14,19.16,36298.0
2022-11-07 14:15:00,19.16,19.17,19.15,19.16,82164.0,19.16,19.17,19.15,19.16,82164.0
2022-11-07 14:20:00,19.16,19.16,19.14,19.15,71143.0,19.16,19.16,19.14,19.15,71143.0
2022-11-07 14:25:00,19.15,19.15,19.14,19.14,32467.0,19.15,19.15,19.14,19.14,32467.0
2022-11-07 14:30:00,19.14,19.17,19.14,19.16,80842.0,19.14,19.17,19.14,19.16,80842.0
2022-11-07 14:35:00,19.16,19.19,19.16,19.19,98889.0,19.16,19.19,19.16,19.19,98889.0
2022-11-07 14:40:00,19.19,19.2,19.16,19.16,73524.0,19.19,19.2,19.16,19.16,73524.0
2022-11-07 14:45:00,19.17,19.18,19.16,19.16,88004.0,19.17,19.18,19.16,19.16,88004.0
2022-11-07 14:50:00,19.17,19.17,19.15,19.16,121789.0,19.17,19.17,19.15,19.16,121789.0
2022-11-07 14:55:00,19.16,19.16,19.14,19.14,107751.0,19.16,19.16,19.14,19.14,107751.0
2022-11-07 15:00:00,19.14,19.16,19.14,19.16,85707.0,19.14,19.16,19.14,19.16,85707.0
2022-11-07 15:05:00,19.16,19.16,19.14,19.15,146667.0,19.16,19.16,19.14,19.15,146667.0
2022-11-07 15:10:00,19.15,19.16,19.14,19.16,54005.0,19.15,19.16,19.14,19.16,54005.0
2022-11-07 15:15:00,19.17,19.18,19.15,19.16,117590.0,19.17,19.18,19.15,19.16,117590.0
2022-11-07 15:20:00,19.16,19.16,19.14,19.16,78461.0,19.16,19.16,19.14,19.16,78461.0
2022-11-07 15:25:00,19.16,19.17,19.14,19.16,116482.0,19.16,19.17,19.14,19.16,116482.0
2022-11-07 15:30:00,19.17,19.19,19.16,19.19,153922.0,19.17,19.19,19.16,19.19,153922.0
2022-11-07 15:35:00,19.18,19.19,19.15,19.16,119299.0,19.18,19.19,19.15,19.16,119299.0
2022-11-07 15:40:00,19.16,19.17,19.15,19.16,157713.0,19.16,19.17,19.15,19.16,157713.0
2022-11-07 15:45:00,19.16,19.17,19.14,19.16,218451.0,19.16,19.17,19.14,19.16,218451.0
2022-11-07 15:50:00,19.16,19.17,19.14,19.14,240466.0,19.16,19.17,19.14,19.14,240466.0
2022-11-07 15:55:00,19.14,19.15,19.13,19.14,270463.0,19.14,19.15,19.13,19.14,270463.0
2022-11-08 09:30:00,19.26,19.33,19.23,19.28,807335.0,19.26,19.33,19.23,19.28,807335.0
2022-11-08 09:35:00,19.29,19.3,19.21,19.22,315891.0,19.29,19.3,19.21,19.22,315891.0
2022-11-08 09:40:00,19.23,19.27,19.22,19.27,152772.0,19.23,19.27,19.22,19.27,152772.0
2022-11-08 09:45:00,19.28,19.31,19.23,19.29,181163.0,19.28,19.31,19.23,19.29,181163.0
2022-11-08 09:50:00,19.29,19.33,19.28,19.31,184698.0,19.29,19.33,19.28,19.31,184698.0
2022-11-08 09:55:00,19.31,19.35,19.3,19.32,441246.0,19.31,19.35,19.3,19.32,441246.0
2022-11-08 10:00:00,19.32,19.35,19.32,19.35,187885.0,19.32,19.35,19.32,19.35,187885.0
2022-11-08 10:05:00,19.34,19.59,19.34,19.59,2210971.0,19.34,19.59,19.34,19.59,2210971.0
2022-11-08 10:10:00,19.59,19.68,19.57,19.65,2002434.0,19.59,19.68,19.57,19.65,2002434.0
2022-11-08 10:15:00,19.66,19.77,19.63,19.74,1121960.0,19.66,19.77,19.63,19.74,1121960.0
2022-11-08 10:20:00,19.73,19.78,19.62,19.64,1457439.0,19.73,19.78,19.62,19.64,1457439.0
2022-11-08 10:25:00,19.64,19.69,19.62,19.66,739437.0,19.64,19.69,19.62,19.66,739437.0
2022-11-08 10:30:00,19.67,19.75,19.66,19.73,873543.0,19.67,19.75,19.66,19.73,873543.0
2022-11-08 10:35:00,19.73,19.75,19.68,19.7,781135.0,19.73,19.75,19.68,19.7,781135.0
2022-11-08 10:40:00,19.7,19.77,19.67,19.76,334325.0,19.7,19.77,19.67,19.76,334325.0
2022-11-08 10:45:00,19.76,19.83,19.75,19.82,1600276.0,19.76,19.83,19.75,19.82,1600276.0
2022-11-08 10:50:00,19.83,19.84,19.76,19.77,775499.0,19.83,19.84,19.76,19.77,775499.0
2022-11-08 10:55:00,19.77,19.8,19.75,19.79,664122.0,19.77,19.8,19.75,19.79,664122.0
2022-11-08 11:00:00,19.79,19.82,19.75,19.79,716711.0,19.79,19.82,19.75,19.79,716711.0
2022-11-08 11:05:00,19.79,19.81,19.77,19.81,428494.0,19.79,19.81,19.77,19.81,428494.0
2022-11-08 11:10:00,19.81,19.82,19.77,19.8,519956.0,19.81,19.82,19.77,19.8,519956.0
2022-11-08 11:15:00,19.8,19.85,19.79,19.84,579695.0,19.8,19.85,19.79,19.84,579695.0
2022-11-08 11:20:00,19.84,19.87,19.8,19.87,354870.0,19.84,19.87,19.8,19.87,354870.0
2022-11-08 11:25:00,19.86,19.89,19.84,19.88,233973.0,19.86,19.89,19.84,19.88,233973.0
2022-11-08 11:30:00,19.88,19.89,19.84,19.87,759398.0,19.88,19.89,19.84,19.87,759398.0
2022-11-08 11:35:00,19.87,19.89,19.85,19.88,412930.0,19.87,19.89,19.85,19.88,412930.0
2022-11-08 11:40:00,19.88,19.91,19.87,19.91,136733.0,19.88,19.91,19.87,19.91,136733.0
2022-11-08 11:45:00,19.9,19.91,19.87,19.9,221385.0,19.9,19.91,19.87,19.9,221385.0
2022-11-08 11:50:00,19.9,19.91,19.86,19.89,385007.0,19.9,19.91,19.86,19.89,385007.0
2022-11-08 11:55:00,19.89,19.9,19.85,19.87,136804.0,19.89,19.9,19.85,19.87,136804.0
2022-11-08 12:00:00,19.87,19.9,19.84,19.85,138148.0,19.87,19.9,19.84,19.85,138148.0
2022-11-08 12:05:00,19.85,19.86,19.83,19.84,123692.0,19.85,19.86,19.83,19.84,123692.0
2022-11-08 12:10:00,19.84,19.84,19.79,19.8,181974.0,19.84,19.84,19.79,19.8,181974.0
2022-11-08 12:15:00,19.8,19.8,19.73,19.73,334106.0,19.8,19.8,19.73,19.73,334106.0
2022-11-08 12:20:00,19.73,19.79,19.73,19.78,84933.0,19.73,19.79,19.73,19.78,84933.0
2022-11-08 12:25:00,19.78,19.8,19.76,19.79,126533.0,19.78,19.8,19.76,19.79,126533.0
2022-11-08 12:30:00,19.79,19.8,19.76,19.77,186159.0,19.79,19.8,19.76,19.77,186159.0
2022-11-08 12:35:00,19.76,19.77,19.75,19.77,78092.0,19.76,19.77,19.75,19.77,78092.0
2022-11-08 12:40:00,19.77,19.77,19.74,19.75,101084.0,19.77,19.77,19.74,19.75,101084.0
2022-11-08 12:45:00,19.76,19.77,19.74,19.76,121410.0,19.76,19.77,19.74,19.76,121410.0
2022-11-08 12:50:00,19.75,19.76,19.73,19.75,134023.0,19.75,19.76,19.73,19.75,134023.0
2022-11-08 12:55:00,19.75,19.78,19.74,19.78,102085.0,19.75,19.78,19.74,19.78,102085.0
2022-11-08 13:00:00,19.78,19.78,19.75,19.77,116703.0,19.78,19.78,19.75,19.77,116703.0
2022-11-08 13:05:00,19.77,19.82,19.76,19.79,168938.0,19.77,19.82,19.76,19.79,168938.0
2022-11-08 13:10:00,19.8,19.8,19.77,19.78,430623.0,19.8,19.8,19.77,19.78,430623.0
2022-11-08 13:15:00,19.78,19.82,19.77,19.78,152836.0,19.78,19.82,19.77,19.78,152836.0
2022-11-08 13:20:00,19.77,19.77,19.69,19.73,397413.0,19.77,19.77,19.69,19.73,397413.0
2022-11-08 13:25:00,19.73,19.73,19.63,19.67,325602.0,19.73,19.73,19.63,19.67,325602.0
2022-11-08 13:30:00,19.66,19.71,19.61,19.68,277537.0,19.66,19.71,19.61,19.68,277537.0
2022-11-08 13:35:00,19.68,19.72,19.68,19.7,161290.0,19.68,19.72,19.68,19.7,161290.0
2022-11-08 13:40:00,19.7,19.74,19.7,19.71,140156.0,19.7,19.74,19.7,19.71,140156.0
2022-11-08 13:45:00,19.71,19.72,19.69,19.69,98065.0,19.71,19.72,19.69,19.69,98065.0
2022-11-08 13:50:00,19.7,19.72,19.69,19.71,86139.0,19.7,19.72,19.69,19.71,86139.0
2022-11-08 13:55:00,19.71,19.72,19.66,19.69,248440.0,19.71,19.72,19.66,19.69,248440.0
2022-11-08 14:00:00,19.68,19.7,19.66,19.68,258887.0,19.68,19.7,19.66,19.68,258887.0
2022-11-08 14:05:00,19.68,19.68,19.63,19.63,131883.0,19.68,19.68,19.63,19.63,131883.0
2022-11-08 14:10:00,19.63,19.65,19.62,19.65,142421.0,19.63,19.65,19.62,19.65,142421.0
2022-11-08 14:15:00,19.64,19.66,19.63,19.64,217831.0,19.64,19.66,19.63,19.64,217831.0
2022-11-08 14:20:00,19.64,19.65,19.58,19.58,249233.0,19.64,19.65,19.58,19.58,249233.0
2022-11-08 14:25:00,19.58,19.6,19.56,19.56,183492.0,19.58,19.6,19.56,19.56,183492.0
2022-11-08 14:30:00,19.56,19.57,19.54,19.57,228503.0,19.56,19.57,19.54,19.57,228503.0
2022-11-08 14:35:00,19.57,19.63,19.57,19.62,246880.0,19.57,19.63,19.57,19.62,246880.0
2022-11-08 14:40:00,19.63,19.65,19.61,19.62,266432.0,19.63,19.65,19.61,19.62,266432.0
2022-11-08 14:45:00,19.62,19.66,19.61,19.66,155617.0,19.62,19.66,19.61,19.66,155617.0
2022-11-08 14:50:00,19.66,19.68,19.65,19.68,163186.0,19.66,19.68,19.65,19.68,163186.0
2022-11-08 14:55:00,19.67,19.69,19.64,19.65,165332.0,19.67,19.69,19.64,19.65,165332.0
2022-11-08 15:00:00,19.65,19.7,19.65,19.67,174788.0,19.65,19.7,19.65,19.67,174788.0
2022-11-08 15:05:00,19.67,19.68,19.64,19.65,164291.0,19.67,19.68,19.64,19.65,164291.0
2022-11-08 15:10:00,19.65,19.68,19.64,19.66,91325.0,19.65,19.68,19.64,19.66,91325.0
2022-11-08 15:15:00,19.67,19.69,19.66,19.68,87455.0,19.67,19.69,19.66,19.68,87455.0
2022-11-08 15:20:00,19.68,19.69,19.67,19.69,56571.0,19.68,19.69,19.67,19.69,56571.0
2022-11-08 15:25:00,19.68,19.7,19.67,19.69,96200.0,19.68,19.7,19.67,19.69,96200.0
2022-11-08 15:30:00,19.69,19.72,19.68,19.7,123873.0,19.69,19.72,19.68,19.7,123873.0
2022-11-08 15:35:00,19.7,19.7,19.67,19.68,185264.0,19.7,19.7,19.67,19.68,185264.0
2022-11-08 15:40:00,19.68,19.71,19.67,19.68,407974.0,19.68,19.71,19.67,19.68,407974.0
2022-11-08 15:45:00,19.68,19.72,19.67,19.68,224138.0,19.68,19.72,19.67,19.68,224138.0
2022-11-08 15:50:00,19.68,19.7,19.67,19.69,536927.0,19.68,19.7,19.67,19.69,536927.0
2022-11-08 15:55:00,19.68,19.69,19.67,19.68,1166994.0,19.68,19.69,19.67,19.68,1166994.0
2022-11-09 09:30:00,19.66,19.7,19.61,19.64,287468.0,19.66,19.7,19.61,19.64,287468.0
2022-11-09 09:35:00,19.64,19.7,19.62,19.69,392452.0,19.64,19.7,19.62,19.69,392452.0
2022-11-09 09:40:00,19.69,19.75,19.68,19.72,747156.0,19.69,19.75,19.68,19.72,747156.0
2022-11-09 09:45:00,19.72,19.8,19.71,19.73,515169.0,19.72,19.8,19.71,19.73,515169.0
2022-11-09 09:50:00,19.73,19.74,19.68,19.69,267586.0,19.73,19.74,19.68,19.69,267586.0
2022-11-09 09:55:00,19.69,19.71,19.65,19.69,155580.0,19.69,19.71,19.65,19.69,155580.0
2022-11-09 10:00:00,19.69,19.77,19.68,19.76,161552.0,19.69,19.77,19.68,19.76,161552.0
2022-11-09 10:05:00,19.77,19.85,19.72,19.85,461646.0,19.77,19.85,19.72,19.85,461646.0
2022-11-09 10:10:00,19.86,19.9,19.76,19.77,1267251.0,19.86,19.9,19.76,19.77,1267251.0
2022-11-09 10:15:00,19.77,19.8,19.73,19.75,290746.0,19.77,19.8,19.73,19.75,290746.0
2022-11-09 10:20:00,19.75,19.76,19.7,19.72,297725.0,19.75,19.76,19.7,19.72,297725.0
2022-11-09 10:25:00,19.72,19.73,19.63,19.65,715667.0,19.72,19.73,19.63,19.65,715667.0
2022-11-09 10:30:00,19.66,19.69,19.55,19.59,788895.0,19.66,19.69,19.55,19.59,788895.0
2022-11-09 10:35:00,19.59,19.61,19.56,19.59,384577.0,19.59,19.61,19.56,19.59,384577.0
2022-11-09 10:40:00,19.6,19.61,19.52,19.57,424358.0,19.6,19.61,19.52,19.57,424358.0
2022-11-09 10:45:00,19.57,19.61,19.55,19.59,99864.0,19.57,19.61,19.55,19.59,99864.0
2022-11-09 10:50:00,19.59,19.6,19.55,19.55,92138.0,19.59,19.6,19.55,19.55,92138.0
2022-11-09 10:55:00,19.55,19.6,19.53,19.59,342221.0,19.55,19.6,19.53,19.59,342221.0
2022-11-09 11:00:00,19.59,19.63,19.58,19.6,145082.0,19.59,19.63,19.58,19.6,145082.0
2022-11-09 11:05:00,19.6,19.67,19.6,19.67,143949.0,19.6,19.67,19.6,19.67,143949.0
2022-11-09 11:10:00,19.66,19.66,19.63,19.63,114887.0,19.66,19.66,19.63,19.63,114887.0
2022-11-09 11:15:00,19.63,19.65,19.62,19.63,108311.0,19.63,19.65,19.62,19.63,108311.0
2022-11-09 11:20:00,19.63,19.64,19.59,19.61,84348.0,19.63,19.64,19.59,19.61,84348.0
2022-11-09 11:25:00,19.62,19.65,19.61,19.64,77165.0,19.62,19.65,19.61,19.64,77165.0
2022-11-09 11:30:00,19.63,19.64,19.61,19.64,62851.0,19.63,19.64,19.61,19.64,62851.0
2022-11-09 11:35:00,19.65,19.65,19.62,19.63,560403.0,19.65,19.65,19.62,19.63,560403.0
2022-11-09 11:40:00,19.63,19.65,19.62,19.64,215692.0,19.63,19.65,19.62,19.64,215692.0
2022-11-09 11:45:00,19.63,19.65,19.62,19.63,256938.0,19.63,19.65,19.62,19.63,256938.0
2022-11-09 11:50:00,19.63,19.65,19.62,19.63,83897.0,19.63,19.65,19.62,19.63,83897.0
2022-11-09 11:55:00,19.63,19.64,19.61,19.62,44986.0,19.63,19.64,19.61,19.62,44986.0
2022-11-09 12:00:00,19.62,19.64,19.62,19.63,19006.0,19.62,19.64,19.62,19.63,19006.0
2022-11-09 12:05:00,19.63,19.64,19.6,19.62,88248.0,19.63,19.64,19.6,19.62,88248.0
2022-11-09 12:10:00,19.61,19.63,19.6,19.61,32041.0,19.61,19.63,19.6,19.61,32041.0
2022-11-09 12:15:00,19.62,19.63,19.6,19.62,58731.0,19.62,19.63,19.6,19.62,58731.0
2022-11-09 12:20:00,19.62,19.63,19.59,19.59,82670.0,19.62,19.63,19.59,19.59,82670.0
2022-11-09 12:25:00,19.6,19.61,19.58,19.61,51608.0,19.6,19.61,19.58,19.61,51608.0
2022-11-09 12:30:00,19.6,19.64,19.6,19.64,37947.0,19.6,19.64,19.6,19.64,37947.0
2022-11-09 12:35:00,19.64,19.64,19.6,19.6,33067.0,19.64,19.64,19.6,19.6,33067.0
2022-11-09 12:40:00,19.6,19.61,19.57,19.58,35821.0,19.6,19.61,19.57,19.58,35821.0
2022-11-09 12:45:00,19.57,19.6,19.57,19.59,44299.0,19.57,19.6,19.57,19.59,44299.0
2022-11-09 12:50:00,19.59,19.61,19.59,19.6,33194.0,19.59,19.61,19.59,19.6,33194.0
2022-11-09 12:55:00,19.6,19.64,19.59,19.63,90072.0,19.6,19.64,19.59,19.63,90072.0
2022-11-09 13:00:00,19.63,19.66,19.58,19.62,717051.0,19.63,19.66,19.58,19.62,717051.0
2022-11-09 13:05:00,19.62,19.62,19.59,19.62,89502.0,19.62,19.62,19.59,19.62,89502.0
2022-11-09 13:10:00,19.62,19.63,19.58,19.61,63180.0,19.62,19.63,19.58,19.61,63180.0
2022-11-09 13:15:00,19.6,19.62,19.58,19.6,87277.0,19.6,19.62,19.58,19.6,87277.0
2022-11-09 13:20:00,19.59,19.61,19.55,19.58,50661.0,19.59,19.61,19.55,19.58,50661.0
2022-11-09 13:25:00,19.58,19.58,19.55,19.55,41503.0,19.58,19.58,19.55,19.55,41503.0
2022-11-09 13:30:00,19.55,19.56,19.51,19.51,94467.0,19.55,19.56,19.51,19.51,94467.0
2022-11-09 13:35:00,19.51,19.52,19.49,19.51,416987.0,19.51,19.52,19.49,19.51,416987.0
2022-11-09 13:40:00,19.5,19.52,19.49,19.5,81322.0,19.5,19.52,19.49,19.5,81322.0
2022-11-09 13:45:00,19.51,19.51,19.48,19.5,68160.0,19.51,19.51,19.48,19.5,68160.0
2022-11-09 13:50:00,19.5,19.5,19.45,19.45,111780.0,19.5,19.5,19.45,19.45,111780.0
2022-11-09 13:55:00,19.45,19.46,19.42,19.44,110164.0,19.45,19.46,19.42,19.44,110164.0
2022-11-09 14:00:00,19.44,19.46,19.41,19.43,112567.0,19.44,19.46,19.41,19.43,112567.0
2022-11-09 14:05:00,19.43,19.45,19.41,19.43,140369.0,19.43,19.45,19.41,19.43,140369.0
2022-11-09 14:10:00,19.44,19.45,19.41,19.45,140436.0,19.44,19.45,19.41,19.45,140436.0
2022-11-09 14:15:00,19.44,19.45,19.41,19.43,216100.0,19.44,19.45,19.41,19.43,216100.0
2022-11-09 14:20:00,19.43,19.45,19.4,19.42,336379.0,19.43,19.45,19.4,19.42,336379.0
2022-11-09 14:25:00,19.42,19.44,19.4,19.42,137217.0,19.42,19.44,19.4,19.42,137217.0
2022-11-09 14:30:00,19.42,19.43,19.37,19.38,114988.0,19.42,19.43,19.37,19.38,114988.0
2022-11-09 14:35:00,19.38,19.39,19.35,19.35,122638.0,19.38,19.39,19.35,19.35,122638.0
2022-11-09 14:40:00,19.36,19.39,19.35,19.39,60346.0,19.36,19.39,19.35,19.39,60346.0
2022-11-09 14:45:00,19.4,19.41,19.36,19.37,75014.0,19.4,19.41,19.36,19.37,75014.0
2022-11-09 14:50:00,19.37,19.4,19.35,19.39,233029.0,19.37,19.4,19.35,19.39,233029.0
2022-11-09 14:55:00,19.39,19.4,19.38,19.39,155603.0,19.39,19.4,19.38,19.39,155603.0
2022-11-09 15:00:00,19.39,19.41,19.38,19.4,106761.0,19.39,19.41,19.38,19.4,106761.0
2022-11-09 15:05:00,19.4,19.45,19.4,19.44,123024.0,19.4,19.45,19.4,19.44,123024.0
2022-11-09 15:10:00,19.43,19.44,19.41,19.42,62791.0,19.43,19.44,19.41,19.42,62791.0
2022-11-09 15:15:00,19.41,19.43,19.4,19.43,76848.0,19.41,19.43,19.4,19.43,76848.0
2022-11-09 15:20:00,19.43,19.44,19.4,19.41,128884.0,19.43,19.44,19.4,19.41,128884.0
2022-11-09 15:25:00,19.41,19.42,19.4,19.41,87862.0,19.41,19.42,19.4,19.41,87862.0
2022-11-09 15:30:00,19.41,19.42,19.38,19.42,70152.0,19.41,19.42,19.38,19.42,70152.0
2022-11-09 15:35:00,19.42,19.43,19.41,19.42,75334.0,19.42,19.43,19.41,19.42,75334.0
2022-11-09 15:40:00,19.41,19.41,19.37,19.38,130381.0,19.41,19.41,19.37,19.38,130381.0
2022-11-09 15:45:00,19.38,19.39,19.33,19.34,338346.0,19.38,19.39,19.33,19.34,338346.0
2022-11-09 15:50:00,19.34,19.36,19.33,19.36,500618.0,19.34,19.36,19.33,19.36,500618.0
2022-11-09 15:55:00,19.35,19.36,19.33,19.36,680308.0,19.35,19.36,19.33,19.36,680308.0
2022-11-10 09:30:00,19.98,20.03,19.96,19.97,1562145.0,19.98,20.03,19.96,19.97,1562145.0
2022-11-10 09:35:00,19.97,20.02,19.9,19.93,507277.0,19.97,20.02,19.9,19.93,507277.0
2022-11-10 09:40:00,19.94,20.0,19.89,19.99,416790.0,19.94,20.0,19.89,19.99,416790.0
2022-11-10 09:45:00,20.0,20.04,19.96,20.01,717070.0,20.0,20.04,19.96,20.01,717070.0
2022-11-10 09:50:00,20.01,20.04,19.98,20.03,426064.0,20.01,20.04,19.98,20.03,426064.0
2022-11-10 09:55:00,20.03,20.04,19.96,20.0,235693.0,20.03,20.04,19.96,20.0,235693.0
2022-11-10 10:00:00,20.01,20.04,19.99,20.01,312823.0,20.01,20.04,19.99,20.01,312823.0
2022-11-10 10:05:00,20.01,20.05,19.98,20.03,230217.0,20.01,20.05,19.98,20.03,230217.0
2022-11-10 10:10:00,20.03,20.05,20.0,20.0,402735.0,20.03,20.05,20.0,20.0,402735.0
2022-11-10 10:15:00,20.0,20.02,19.97,19.99,363472.0,20.0,20.02,19.97,19.99,363472.0
2022-11-10 10:20:00,19.99,20.07,19.98,20.04,883905.0,19.99,20.07,19.98,20.04,883905.0
2022-11-10 10:25:00,20.03,20.04,19.98,20.01,281582.0,20.03,20.04,19.98,20.01,281582.0
2022-11-10 10:30:00,20.02,20.04,19.95,20.0,429806.0,20.02,20.04,19.95,20.0,429806.0
2022-11-10 10:35:00,19.99,20.01,19.95,19.99,227390.0,19.99,20.01,19.95,19.99,227390.0
2022-11-10 10:40:00,19.99,20.05,19.99,20.03,345923.0,19.99,20.05,19.99,20.03,345923.0
2022-11-10 10:45:00,20.03,20.05,20.01,20.03,202670.0,20.03,20.05,20.01,20.03,202670.0
2022-11-10 10:50:00,20.03,20.04,19.98,19.98,154100.0,20.03,20.04,19.98,19.98,154100.0
2022-11-10 10:55:00,19.98,20.02,19.97,20.01,185286.0,19.98,20.02,19.97,20.01,185286.0
2022-11-10 11:00:00,20.01,20.02,19.97,19.98,77112.0,20.01,20.02,19.97,19.98,77112.0
2022-11-10 11:05:00,19.98,20.01,19.85,19.86,353080.0,19.98,20.01,19.85,19.86,353080.0
2022-11-10 11:10:00,19.86,19.91,19.84,19.89,264738.0,19.86,19.91,19.84,19.89,264738.0
2022-11-10 11:15:00,19.89,19.89,19.78,19.78,351505.0,19.89,19.89,19.78,19.78,351505.0
2022-11-10 11:20:00,19.79,19.84,19.77,19.81,323818.0,19.79,19.84,19.77,19.81,323818.0
2022-11-10 11:25:00,19.81,19.83,19.78,19.82,134236.0,19.81,19.83,19.78,19.82,134236.0
2022-11-10 11:30:00,19.82,19.88,19.81,19.88,183108.0,19.82,19.88,19.81,19.88,183108.0
2022-11-10 11:35:00,19.87,19.9,19.85,19.89,112018.0,19.87,19.9,19.85,19.89,112018.0
2022-11-10 11:40:00,19.9,19.91,19.85,19.86,101331.0,19.9,19.91,19.85,19.86,101331.0
2022-11-10 11:45:00,19.86,19.88,19.83,19.86,285086.0,19.86,19.88,19.83,19.86,285086.0
2022-11-10 11:50:00,19.86,19.89,19.84,19.88,165141.0,19.86,19.89,19.84,19.88,165141.0
2022-11-10 11:55:00,19.88,19.9,19.86,19.89,162143.0,19.88,19.9,19.86,19.89,162143.0
2022-11-10 12:00:00,19.89,19.89,19.84,19.85,188445.0,19.89,19.89,19.84,19.85,188445.0
2022-11-10 12:05:00,19.85,19.88,19.85,19.86,149866.0,19.85,19.88,19.85,19.86,149866.0
2022-11-10 12:10:00,19.86,19.86,19.82,19.84,272502.0,19.86,19.86,19.82,19.84,272502.0
2022-11-10 12:15:00,19.83,19.86,19.82,19.83,100002.0,19.83,19.86,19.82,19.83,100002.0
2022-11-10 12:20:00,19.84,19.84,19.8,19.82,112295.0,19.84,19.84,19.8,19.82,112295.0
2022-11-10 12:25:00,19.83,19.84,19.81,19.83,115044.0,19.83,19.84,19.81,19.83,115044.0
2022-11-10 12:30:00,19.82,19.83,19.76,19.8,168686.0,19.82,19.83,19.76,19.8,168686.0
2022-11-10 12:35:00,19.8,19.82,19.79,19.8,80010.0,19.8,19.82,19.79,19.8,80010.0
2022-11-10 12:40:00,19.8,19.84,19.78,19.83,262435.0,19.8,19.84,19.78,19.83,262435.0
2022-11-10 12:45:00,19.82,19.83,19.8,19.82,92323.0,19.82,19.83,19.8,19.82,92323.0
2022-11-10 12:50:00,19.82,19.84,19.82,19.83,49739.0,19.82,19.84,19.82,19.83,49739.0
2022-11-10 12:55:00,19.83,19.85,19.82,19.83,60980.0,19.83,19.85,19.82,19.83,60980.0
2022-11-10 13:00:00,19.84,19.9,19.83,19.88,498341.0,19.84,19.9,19.83,19.88,498341.0
2022-11-10 13:05:00,19.89,19.9,19.86,19.89,124610.0,19.89,19.9,19.86,19.89,124610.0
2022-11-10 13:10:00,19.89,19.94,19.89,19.93,81416.0,19.89,19.94,19.89,19.93,81416.0
2022-11-10 13:15:00,19.94,19.94,19.92,19.93,45597.0,19.94,19.94,19.92,19.93,45597.0
2022-11-10 13:20:00,19.93,19.94,19.9,19.92,75568.0,19.93,19.94,19.9,19.92,75568.0
2022-11-10 13:25:00,19.91,19.93,19.9,19.92,52421.0,19.91,19.93,19.9,19.92,52421.0
2022-11-10 13:30:00,19.92,19.93,19.89,19.91,72976.0,19.92,19.93,19.89,19.91,72976.0
2022-11-10 13:35:00,19.9,19.93,19.9,19.91,47317.0,19.9,19.93,19.9,19.91,47317.0
2022-11-10 13:40:00,19.91,19.95,19.91,19.94,64462.0,19.91,19.95,19.91,19.94,64462.0
2022-11-10 13:45:00,19.94,19.96,19.93,19.93,78574.0,19.94,19.96,19.93,19.93,78574.0
2022-11-10 13:50:00,19.94,19.94,19.91,19.93,48334.0,19.94,19.94,19.91,19.93,48334.0
2022-11-10 13:55:00,19.93,19.94,19.92,19.93,34674.0,19.93,19.94,19.92,19.93,34674.0
2022-11-10 14:00:00,19.93,19.94,19.92,19.92,44586.0,19.93,19.94,19.92,19.92,44586.0
2022-11-10 14:05:00,19.93,19.94,19.92,19.93,120198.0,19.93,19.94,19.92,19.93,120198.0
2022-11-10 14:10:00,19.94,19.95,19.93,19.95,30030.0,19.94,19.95,19.93,19.95,30030.0
2022-11-10 14:15:00,19.95,19.95,19.94,19.95,40607.0,19.95,19.95,19.94,19.95,40607.0
2022-11-10 14:20:00,19.94,19.95,19.93,19.93,54439.0,19.94,19.95,19.93,19.93,54439.0
2022-11-10 14:25:00,19.93,19.94,19.92,19.94,49762.0,19.93,19.94,19.92,19.94,49762.0
2022-11-10 14:30:00,19.94,19.94,19.92,19.93,54332.0,19.94,19.94,19.92,19.93,54332.0
2022-11-10 14:35:00,19.93,19.96,19.93,19.96,106740.0,19.93,19.96,19.93,19.96,106740.0
2022-11-10 14:40:00,19.96,19.98,19.95,19.96,74544.0,19.96,19.98,19.95,19.96,74544.0
2022-11-10 14:45:00,19.96,19.99,19.96,19.98,106145.0,19.96,19.99,19.96,19.98,106145.0
2022-11-10 14:50:00,19.98,19.99,19.97,19.98,44767.0,19.98,19.99,19.97,19.98,44767.0
2022-11-10 14:55:00,19.98,19.99,19.96,19.97,49631.0,19.98,19.99,19.96,19.97,49631.0
2022-11-10 15:00:00,19.97,19.98,19.94,19.95,69311.0,19.97,19.98,19.94,19.95,69311.0
2022-11-10 15:05:00,19.95,19.96,19.94,19.95,166168.0,19.95,19.96,19.94,19.95,166168.0
2022-11-10 15:10:00,19.95,19.97,19.94,19.96,54988.0,19.95,19.97,19.94,19.96,54988.0
2022-11-10 15:15:00,19.97,19.98,19.96,19.96,81511.0,19.97,19.98,19.96,19.96,81511.0
2022-11-10 15:20:00,19.96,19.97,19.95,19.96,89363.0,19.96,19.97,19.95,19.96,89363.0
2022-11-10 15:25:00,19.96,19.97,19.94,19.96,191264.0,19.96,19.97,19.94,19.96,191264.0
2022-11-10 15:30:00,19.96,19.97,19.95,19.96,46067.0,19.96,19.97,19.95,19.96,46067.0
2022-11-10 15:35:00,19.96,19.98,19.95,19.98,127191.0,19.96,19.98,19.95,19.98,127191.0
2022-11-10 15:40:00,19.97,19.98,19.95,19.95,629093.0,19.97,19.98,19.95,19.95,629093.0
2022-11-10 15:45:00,19.95,19.96,19.92,19.93,449130.0,19.95,19.96,19.92,19.93,449130.0
2022-11-10 15:50:00,19.93,19.96,19.92,19.96,271167.0,19.93,19.96,19.92,19.96,271167.0
2022-11-10 15:55:00,19.96,19.97,19.92,19.96,1432580.0,19.96,19.97,19.92,19.96,1432580.0
2022-11-11 09:30:00,19.76,19.83,19.73,19.74,287610.0,19.76,19.83,19.73,19.74,287610.0
2022-11-11 09:35:00,19.73,19.77,19.7,19.74,271957.0,19.73,19.77,19.7,19.74,271957.0
2022-11-11 09:40:00,19.74,19.76,19.66,19.7,236527.0,19.74,19.76,19.66,19.7,236527.0
2022-11-11 09:45:00,19.71,19.76,19.71,19.76,266128.0,19.71,19.76,19.71,19.76,266128.0
2022-11-11 09:50:00,19.76,19.77,19.73,19.73,91173.0,19.76,19.77,19.73,19.73,91173.0
2022-11-11 09:55:00,19.73,19.77,19.7,19.76,123054.0,19.73,19.77,19.7,19.76,123054.0
2022-11-11 10:00:00,19.75,19.82,19.69,19.74,546501.0,19.75,19.82,19.69,19.74,546501.0
2022-11-11 10:05:00,19.75,19.8,19.73,19.75,335722.0,19.75,19.8,19.73,19.75,335722.0
2022-11-11 10:10:00,19.75,19.81,19.74,19.8,201537.0,19.75,19.81,19.74,19.8,201537.0
2022-11-11 10:15:00,19.8,19.82,19.8,19.8,121112.0,19.8,19.82,19.8,19.8,121112.0
2022-11-11 10:20:00,19.81,19.85,19.8,19.81,223111.0,19.81,19.85,19.8,19.81,223111.0
2022-11-11 10:25:00,19.8,19.84,19.79,19.83,206989.0,19.8,19.84,19.79,19.83,206989.0
2022-11-11 10:30:00,19.82,19.84,19.8,19.83,127288.0,19.82,19.84,19.8,19.83,127288.0
2022-11-11 10:35:00,19.84,19.84,19.77,19.78,203759.0,19.84,19.84,19.77,19.78,203759.0
2022-11-11 10:40:00,19.79,19.79,19.75,19.79,135577.0,19.79,19.79,19.75,19.79,135577.0
2022-11-11 10:45:00,19.79,19.79,19.76,19.79,108068.0,19.79,19.79,19.76,19.79,108068.0
2022-11-11 10:50:00,19.79,19.81,19.77,19.78,109141.0,19.79,19.81,19.77,19.78,109141.0
2022-11-11 10:55:00,19.78,19.82,19.77,19.81,153314.0,19.78,19.82,19.77,19.81,153314.0
2022-11-11 11:00:00,19.8,19.82,19.8,19.8,96883.0,19.8,19.82,19.8,19.8,96883.0
2022-11-11 11:05:00,19.8,19.82,19.77,19.77,197384.0,19.8,19.82,19.77,19.77,197384.0
2022-11-11 11:10:00,19.77,19.77,19.72,19.73,134937.0,19.77,19.77,19.72,19.73,134937.0
2022-11-11 11:15:00,19.73,19.78,19.71,19.78,233542.0,19.73,19.78,19.71,19.78,233542.0
2022-11-11 11:20:00,19.77,19.79,19.73,19.74,227805.0,19.77,19.79,19.73,19.74,227805.0
2022-11-11 11:25:00,19.74,19.75,19.69,19.69,234027.0,19.74,19.75,19.69,19.69,234027.0
2022-11-11 11:30:00,19.69,19.7,19.68,19.69,250167.0,19.69,19.7,19.68,19.69,250167.0
2022-11-11 11:35:00,19.69,19.73,19.69,19.71,145868.0,19.69,19.73,19.69,19.71,145868.0
2022-11-11 11:40:00,19.71,19.77,19.7,19.73,283506.0,19.71,19.77,19.7,19.73,283506.0
2022-11-11 11:45:00,19.74,19.78,19.73,19.77,237728.0,19.74,19.78,19.73,19.77,237728.0
2022-11-11 11:50:00,19.78,19.81,19.77,19.77,98819.0,19.78,19.81,19.77,19.77,98819.0
2022-11-11 11:55:00,19.77,19.8,19.76,19.78,143702.0,19.77,19.8,19.76,19.78,143702.0
2022-11-11 12:00:00,19.79,19.8,19.77,19.78,191873.0,19.79,19.8,19.77,19.78,191873.0
2022-11-11 12:05:00,19.79,19.8,19.76,19.8,133694.0,19.79,19.8,19.76,19.8,133694.0
2022-11-11 12:10:00,19.8,19.83,19.79,19.81,166151.0,19.8,19.83,19.79,19.81,166151.0
2022-11-11 12:15:00,19.82,19.83,19.81,19.82,104049.0,19.82,19.83,19.81,19.82,104049.0
2022-11-11 12:20:00,19.81,19.83,19.8,19.82,53878.0,19.81,19.83,19.8,19.82,53878.0
2022-11-11 12:25:00,19.82,19.83,19.81,19.81,70989.0,19.82,19.83,19.81,19.81,70989.0
2022-11-11 12:30:00,19.82,19.84,19.8,19.82,131223.0,19.82,19.84,19.8,19.82,131223.0
2022-11-11 12:35:00,19.82,19.83,19.81,19.82,28250.0,19.82,19.83,19.81,19.82,28250.0
2022-11-11 12:40:00,19.81,19.82,19.78,19.82,103477.0,19.81,19.82,19.78,19.82,103477.0
2022-11-11 12:45:00,19.82,19.82,19.79,19.79,123982.0,19.82,19.82,19.79,19.79,123982.0
2022-11-11 12:50:00,19.79,19.81,19.79,19.8,56137.0,19.79,19.81,19.79,19.8,56137.0
2022-11-11 12:55:00,19.8,19.81,19.78,19.79,79761.0,19.8,19.81,19.78,19.79,79761.0
2022-11-11 13:00:00,19.79,19.8,19.77,19.8,49804.0,19.79,19.8,19.77,19.8,49804.0
2022-11-11 13:05:00,19.8,19.82,19.79,19.82,41262.0,19.8,19.82,19.79,19.82,41262.0
2022-11-11 13:10:00,19.82,19.86,19.82,19.82,248536.0,19.82,19.86,19.82,19.82,248536.0
2022-11-11 13:15:00,19.83,19.86,19.82,19.84,96674.0,19.83,19.86,19.82,19.84,96674.0
2022-11-11 13:20:00,19.84,19.88,19.83,19.87,230350.0,19.84,19.88,19.83,19.87,230350.0
2022-11-11 13:25:00,19.88,19.9,19.86,19.89,246463.0,19.88,19.9,19.86,19.89,246463.0
2022-11-11 13:30:00,19.89,19.9,19.88,19.89,80681.0,19.89,19.9,19.88,19.89,80681.0
2022-11-11 13:35:00,19.89,19.89,19.85,19.87,81708.0,19.89,19.89,19.85,19.87,81708.0
2022-11-11 13:40:00,19.87,19.88,19.85,19.86,64515.0,19.87,19.88,19.85,19.86,64515.0
2022-11-11 13:45:00,19.86,19.88,19.85,19.87,65375.0,19.86,19.88,19.85,19.87,65375.0
2022-11-11 13:50:00,19.87,19.89,19.86,19.88,122821.0,19.87,19.89,19.86,19.88,122821.0
2022-11-11 13:55:00,19.87,19.9,19.87,19.89,31675.0,19.87,19.9,19.87,19.89,31675.0
2022-11-11 14:00:00,19.89,19.9,19.87,19.88,44669.0,19.89,19.9,19.87,19.88,44669.0
2022-11-11 14:05:00,19.88,19.9,19.88,19.9,34370.0,19.88,19.9,19.88,19.9,34370.0
2022-11-11 14:10:00,19.9,19.9,19.87,19.88,40229.0,19.9,19.9,19.87,19.88,40229.0
2022-11-11 14:15:00,19.88,19.89,19.87,19.88,26042.0,19.88,19.89,19.87,19.88,26042.0
2022-11-11 14:20:00,19.87,19.9,19.87,19.9,60911.0,19.87,19.9,19.87,19.9,60911.0
2022-11-11 14:25:00,19.9,19.93,19.89,19.93,55623.0,19.9,19.93,19.89,19.93,55623.0
2022-11-11 14:30:00,19.93,19.93,19.91,19.92,68331.0,19.93,19.93,19.91,19.92,68331.0
2022-11-11 14:35:00,19.91,19.92,19.91,19.92,37229.0,19.91,19.92,19.91,19.92,37229.0
2022-11-11 14:40:00,19.92,19.92,19.9,19.91,41391.0,19.92,19.92,19.9,19.91,41391.0
2022-11-11 14:45:00,19.91,19.91,19.89,19.89,72918.0,19.91,19.91,19.89,19.89,72918.0
2022-11-11 14:50:00,19.89,19.93,19.89,19.93,50675.0,19.89,19.93,19.89,19.93,50675.0
2022-11-11 14:55:00,19.93,19.93,19.91,19.93,33670.0,19.93,19.93,19.91,19.93,33670.0
2022-11-11 15:00:00,19.93,19.93,19.89,19.9,117918.0,19.93,19.93,19.89,19.9,117918.0
2022-11-11 15:05:00,19.89,19.91,19.88,19.89,114311.0,19.89,19.91,19.88,19.89,114311.0
2022-11-11 15:10:00,19.88,19.89,19.87,19.89,60185.0,19.88,19.89,19.87,19.89,60185.0
2022-11-11 15:15:00,19.89,19.89,19.87,19.88,59485.0,19.89,19.89,19.87,19.88,59485.0
2022-11-11 15:20:00,19.89,19.9,19.88,19.89,60395.0,19.89,19.9,19.88,19.89,60395.0
2022-11-11 15:25:00,19.89,19.91,19.88,19.89,142069.0,19.89,19.91,19.88,19.89,142069.0
2022-11-11 15:30:00,19.89,19.9,19.88,19.89,37902.0,19.89,19.9,19.88,19.89,37902.0
2022-11-11 15:35:00,19.89,19.9,19.87,19.89,68824.0,19.89,19.9,19.87,19.89,68824.0
2022-11-11 15:40:00,19.89,19.91,19.89,19.91,158418.0,19.89,19.91,19.89,19.91,158418.0
2022-11-11 15:45:00,19.91,19.93,19.9,19.93,209766.0,19.91,19.93,19.9,19.93,209766.0
2022-11-11 15:50:00,19.93,19.95,19.92,19.95,333428.0,19.93,19.95,19.92,19.95,333428.0
2022-11-11 15:55:00,19.95,19.95,19.93,19.94,581453.0,19.95,19.95,19.93,19.94,581453.0
2022-11-14 09:30:00,19.95,20.01,19.93,19.97,330601.0,19.95,20.01,19.93,19.97,330601.0
2022-11-14 09:35:00,19.97,20.0,19.94,20.0,336525.0,19.97,20.0,19.94,20.0,336525.0
2022-11-14 09:40:00,19.99,20.02,19.96,19.97,268582.0,19.99,20.02,19.96,19.97,268582.0
2022-11-14 09:45:00,19.96,20.06,19.95,20.06,272291.0,19.96,20.06,19.95,20.06,272291.0
2022-11-14 09:50:00,20.06,20.09,20.03,20.06,418396.0,20.06,20.09,20.03,20.06,418396.0
2022-11-14 09:55:00,20.06,20.1,20.05,20.05,209310.0,20.06,20.1,20.05,20.05,209310.0
2022-11-14 10:00:00,20.04,20.1,20.04,20.09,226126.0,20.04,20.1,20.04,20.09,226126.0
2022-11-14 10:05:00,20.1,20.12,20.08,20.11,257516.0,20.1,20.12,20.08,20.11,257516.0
2022-11-14 10:10:00,20.11,20.22,20.11,20.21,413123.0,20.11,20.22,20.11,20.21,413123.0
2022-11-14 10:15:00,20.21,20.23,20.14,20.14,458901.0,20.21,20.23,20.14,20.14,458901.0
2022-11-14 10:20:00,20.14,20.16,20.13,20.16,129210.0,20.14,20.16,20.13,20.16,129210.0
2022-11-14 10:25:00,20.16,20.17,20.11,20.15,441849.0,20.16,20.17,20.11,20.15,441849.0
2022-11-14 10:30:00,20.15,20.16,20.12,20.14,110397.0,20.15,20.16,20.12,20.14,110397.0
2022-11-14 10:35:00,20.13,20.16,20.12,20.15,244721.0,20.13,20.16,20.12,20.15,244721.0
2022-11-14 10:40:00,20.14,20.16,20.12,20.15,243131.0,20.14,20.16,20.12,20.15,243131.0
2022-11-14 10:45:00,20.14,20.18,20.13,20.16,110480.0,20.14,20.18,20.13,20.16,110480.0
2022-11-14 10:50:00,20.16,20.18,20.15,20.17,136668.0,20.16,20.18,20.15,20.17,136668.0
2022-11-14 10:55:00,20.17,20.2,20.16,20.18,148730.0,20.17,20.2,20.16,20.18,148730.0
2022-11-14 11:00:00,20.19,20.19,20.14,20.16,200351.0,20.19,20.19,20.14,20.16,200351.0
2022-11-14 11:05:00,20.17,20.19,20.16,20.16,58222.0,20.17,20.19,20.16,20.16,58222.0
2022-11-14 11:10:00,20.17,20.17,20.11,20.11,138953.0,20.17,20.17,20.11,20.11,138953.0
2022-11-14 11:15:00,20.11,20.11,20.05,20.07,466603.0,20.11,20.11,20.05,20.07,466603.0
2022-11-14 11:20:00,20.07,20.09,20.06,20.09,110066.0,20.07,20.09,20.06,20.09,110066.0
2022-11-14 11:25:00,20.09,20.1,20.06,20.09,63877.0,20.09,20.1,20.06,20.09,63877.0
2022-11-14 11:30:00,20.08,20.13,20.06,20.13,106863.0,20.08,20.13,20.06,20.13,106863.0
2022-11-14 11:35:00,20.13,20.16,20.11,20.12,205859.0,20.13,20.16,20.11,20.12,205859.0
2022-11-14 11:40:00,20.12,20.13,20.11,20.13,50893.0,20.12,20.13,20.11,20.13,50893.0
2022-11-14 11:45:00,20.13,20.14,20.12,20.13,114878.0,20.13,20.14,20.12,20.13,114878.0
2022-11-14 11:50:00,20.13,20.15,20.11,20.12,94064.0,20.13,20.15,20.11,20.12,94064.0
2022-11-14 11:55:00,20.12,20.13,20.11,20.12,142721.0,20.12,20.13,20.11,20.12,142721.0
2022-11-14 12:00:00,20.13,20.17,20.12,20.17,114967.0,20.13,20.17,20.12,20.17,114967.0
2022-11-14 12:05:00,20.16,20.17,20.14,20.17,209992.0,20.16,20.17,20.14,20.17,209992.0
2022-11-14 12:10:00,20.17,20.2,20.16,20.19,181254.0,20.17,20.2,20.16,20.19,181254.0
2022-11-14 12:15:00,20.18,20.25,20.18,20.24,289397.0,20.18,20.25,20.18,20.24,289397.0
2022-11-14 12:20:00,20.23,20.26,20.22,20.25,182961.0,20.23,20.26,20.22,20.25,182961.0
2022-11-14 12:25:00,20.25,20.27,20.25,20.26,171057.0,20.25,20.27,20.25,20.26,171057.0
2022-11-14 12:30:00,20.25,20.28,20.24,20.25,57734.0,20.25,20.28,20.24,20.25,57734.0
2022-11-14 12:35:00,20.26,20.28,20.25,20.26,91413.0,20.26,20.28,20.25,20.26,91413.0
2022-11-14 12:40:00,20.26,20.27,20.21,20.22,123496.0,20.26,20.27,20.21,20.22,123496.0
2022-11-14 12:45:00,20.21,20.22,20.2,20.21,75875.0,20.21,20.22,20.2,20.21,75875.0
2022-11-14 12:50:00,20.21,20.22,20.2,20.21,74731.0,20.21,20.22,20.2,20.21,74731.0
2022-11-14 12:55:00,20.21,20.23,20.2,20.22,79128.0,20.21,20.23,20.2,20.22,79128.0
2022-11-14 13:00:00,20.23,20.23,20.21,20.22,78705.0,20.23,20.23,20.21,20.22,78705.0
2022-11-14 13:05:00,20.22,20.23,20.21,20.21,30352.0,20.22,20.23,20.21,20.21,30352.0
2022-11-14 13:10:00,20.22,20.23,20.21,20.22,120760.0,20.22,20.23,20.21,20.22,120760.0
2022-11-14 13:15:00,20.21,20.24,20.21,20.23,40660.0,20.21,20.24,20.21,20.23,40660.0
2022-11-14 13:20:00,20.24,20.27,20.23,20.27,76775.0,20.24,20.27,20.23,20.27,76775.0
2022-11-14 13:25:00,20.26,20.28,20.26,20.28,62833.0,20.26,20.28,20.26,20.28,62833.0
2022-11-14 13:30:00,20.27,20.3,20.27,20.3,61873.0,20.27,20.3,20.27,20.3,61873.0
2022-11-14 13:35:00,20.29,20.3,20.28,20.29,100511.0,20.29,20.3,20.28,20.29,100511.0
2022-11-14 13:40:00,20.29,20.29,20.27,20.28,46042.0,20.29,20.29,20.27,20.28,46042.0
2022-11-14 13:45:00,20.28,20.29,20.27,20.28,111802.0,20.28,20.29,20.27,20.28,111802.0
2022-11-14 13:50:00,20.29,20.33,20.28,20.32,129316.0,20.29,20.33,20.28,20.32,129316.0
2022-11-14 13:55:00,20.31,20.33,20.31,20.32,69528.0,20.31,20.33,20.31,20.32,69528.0
2022-11-14 14:00:00,20.32,20.33,20.32,20.33,26973.0,20.32,20.33,20.32,20.33,26973.0
2022-11-14 14:05:00,20.33,20.33,20.32,20.33,39101.0,20.33,20.33,20.32,20.33,39101.0
2022-11-14 14:10:00,20.32,20.33,20.31,20.32,79192.0,20.32,20.33,20.31,20.32,79192.0
2022-11-14 14:15:00,20.32,20.33,20.31,20.32,108254.0,20.32,20.33,20.31,20.32,108254.0
2022-11-14 14:20:00,20.31,20.32,20.29,20.32,101246.0,20.31,20.32,20.29,20.32,101246.0
2022-11-14 14:25:00,20.31,20.32,20.29,20.29,94636.0,20.31,20.32,20.29,20.29,94636.0
2022-11-14 14:30:00,20.3,20.31,20.26,20.26,70258.0,20.3,20.31,20.26,20.26,70258.0
2022-11-14 14:35:00,20.27,20.31,20.26,20.29,67032.0,20.27,20.31,20.26,20.29,67032.0
2022-11-14 14:40:00,20.28,20.29,20.26,20.28,60037.0,20.28,20.29,20.26,20.28,60037.0
2022-11-14 14:45:00,20.28,20.28,20.26,20.28,49869.0,20.28,20.28,20.26,20.28,49869.0
2022-11-14 14:50:00,20.28,20.29,20.27,20.28,76058.0,20.28,20.29,20.27,20.28,76058.0
2022-11-14 14:55:00,20.28,20.3,20.27,20.29,35205.0,20.28,20.3,20.27,20.29,35205.0
2022-11-14 15:00:00,20.29,20.32,20.28,20.3,152216.0,20.29,20.32,20.28,20.3,152216.0
2022-11-14 15:05:00,20.31,20.31,20.28,20.29,82780.0,20.31,20.31,20.28,20.29,82780.0
2022-11-14 15:10:00,20.28,20.29,20.25,20.26,103934.0,20.28,20.29,20.25,20.26,103934.0
2022-11-14 15:15:00,20.25,20.28,20.25,20.27,47063.0,20.25,20.28,20.25,20.27,47063.0
2022-11-14 15:20:00,20.28,20.28,20.26,20.28,68889.0,20.28,20.28,20.26,20.28,68889.0
2022-11-14 15:25:00,20.27,20.28,20.25,20.25,88324.0,20.27,20.28,20.25,20.25,88324.0
2022-11-14 15:30:00,20.26,20.28,20.25,20.28,65556.0,20.26,20.28,20.25,20.28,65556.0
2022-11-14 15:35:00,20.27,20.28,20.27,20.28,41454.0,20.27,20.28,20.27,20.28,41454.0
2022-11-14 15:40:00,20.28,20.28,20.25,20.26,319447.0,20.28,20.28,20.25,20.26,319447.0
2022-11-14 15:45:00,20.26,20.27,20.25,20.25,375435.0,20.26,20.27,20.25,20.25,375435.0
2022-11-14 15:50:00,20.25,20.26,20.23,20.23,251831.0,20.25,20.26,20.23,20.23,251831.0
2022-11-14 15:55:00,20.23,20.24,20.21,20.23,733487.0,20.23,20.24,20.21,20.23,733487.0
2022-11-15 09:30:00,20.08,20.12,19.98,20.0,887775.0,20.08,20.12,19.98,20.0,887775.0
2022-11-15 09:35:00,20.01,20.06,19.99,19.99,299974.0,20.01,20.06,19.99,19.99,299974.0
2022-11-15 09:40:00,20.0,20.06,19.98,20.03,504324.0,20.0,20.06,19.98,20.03,504324.0
2022-11-15 09:45:00,20.02,20.05,19.93,19.99,320534.0,20.02,20.05,19.93,19.99,320534.0
2022-11-15 09:50:00,19.99,20.02,19.96,19.99,175114.0,19.99,20.02,19.96,19.99,175114.0
2022-11-15 09:55:00,19.99,20.05,19.98,20.02,322693.0,19.99,20.05,19.98,20.02,322693.0
2022-11-15 10:00:00,20.02,20.04,19.98,20.02,129248.0,20.02,20.04,19.98,20.02,129248.0
2022-11-15 10:05:00,20.01,20.03,19.96,19.98,203028.0,20.01,20.03,19.96,19.98,203028.0
2022-11-15 10:10:00,19.98,20.01,19.96,20.0,192957.0,19.98,20.01,19.96,20.0,192957.0
2022-11-15 10:15:00,20.0,20.05,19.99,20.02,145072.0,20.0,20.05,19.99,20.02,145072.0
2022-11-15 10:20:00,20.02,20.06,20.0,20.06,164995.0,20.02,20.06,20.0,20.06,164995.0
2022-11-15 10:25:00,20.06,20.07,20.01,20.03,154154.0,20.06,20.07,20.01,20.03,154154.0
2022-11-15 10:30:00,20.03,20.08,20.01,20.06,241094.0,20.03,20.08,20.01,20.06,241094.0
2022-11-15 10:35:00,20.06,20.06,19.98,20.0,186410.0,20.06,20.06,19.98,20.0,186410.0
2022-11-15 10:40:00,20.0,20.0,19.93,19.94,342776.0,20.0,20.0,19.93,19.94,342776.0
2022-11-15 10:45:00,19.94,19.94,19.89,19.91,234928.0,19.94,19.94,19.89,19.91,234928.0
2022-11-15 10:50:00,19.91,19.91,19.88,19.9,662839.0,19.91,19.91,19.88,19.9,662839.0
2022-11-15 10:55:00,19.9,19.92,19.89,19.89,182155.0,19.9,19.92,19.89,19.89,182155.0
2022-11-15 11:00:00,19.89,19.94,19.86,19.93,475106.0,19.89,19.94,19.86,19.93,475106.0
2022-11-15 11:05:00,19.93,19.98,19.92,19.96,360932.0,19.93,19.98,19.92,19.96,360932.0
2022-11-15 11:10:00,19.95,19.97,19.91,19.92,164562.0,19.95,19.97,19.91,19.92,164562.0
2022-11-15 11:15:00,19.92,19.94,19.89,19.9,141527.0,19.92,19.94,19.89,19.9,141527.0
2022-11-15 11:20:00,19.89,19.9,19.87,19.87,121533.0,19.89,19.9,19.87,19.87,121533.0
2022-11-15 11:25:00,19.87,19.87,19.8,19.81,257506.0,19.87,19.87,19.8,19.81,257506.0
2022-11-15 11:30:00,19.82,19.84,19.8,19.81,302628.0,19.82,19.84,19.8,19.81,302628.0
2022-11-15 11:35:00,19.8,19.81,19.77,19.78,269201.0,19.8,19.81,19.77,19.78,269201.0
2022-11-15 11:40:00,19.78,19.8,19.76,19.77,151268.0,19.78,19.8,19.76,19.77,151268.0
2022-11-15 11:45:00,19.77,19.83,19.77,19.82,360293.0,19.77,19.83,19.77,19.82,360293.0
2022-11-15 11:50:00,19.81,19.85,19.81,19.85,142306.0,19.81,19.85,19.81,19.85,142306.0
2022-11-15 11:55:00,19.84,19.84,19.78,19.8,134891.0,19.84,19.84,19.78,19.8,134891.0
2022-11-15 12:00:00,19.8,19.8,19.75,19.75,197284.0,19.8,19.8,19.75,19.75,197284.0
2022-11-15 12:05:00,19.76,19.77,19.74,19.76,318498.0,19.76,19.77,19.74,19.76,318498.0
2022-11-15 12:10:00,19.76,19.79,19.75,19.78,377695.0,19.76,19.79,19.75,19.78,377695.0
2022-11-15 12:15:00,19.78,19.78,19.76,19.78,105519.0,19.78,19.78,19.76,19.78,105519.0
2022-11-15 12:20:00,19.77,19.79,19.76,19.78,116119.0,19.77,19.79,19.76,19.78,116119.0
2022-11-15 12:25:00,19.77,19.78,19.75,19.76,43950.0,19.77,19.78,19.75,19.76,43950.0
2022-11-15 12:30:00,19.76,19.81,19.75,19.8,115323.0,19.76,19.81,19.75,19.8,115323.0
2022-11-15 12:35:00,19.8,19.81,19.79,19.8,65358.0,19.8,19.81,19.79,19.8,65358.0
2022-11-15 12:40:00,19.8,19.81,19.78,19.8,146029.0,19.8,19.81,19.78,19.8,146029.0
2022-11-15 12:45:00,19.8,19.83,19.78,19.83,79897.0,19.8,19.83,19.78,19.83,79897.0
2022-11-15 12:50:00,19.83,19.83,19.81,19.83,242148.0,19.83,19.83,19.81,19.83,242148.0
2022-11-15 12:55:00,19.83,19.83,19.8,19.83,93717.0,19.83,19.83,19.8,19.83,93717.0
2022-11-15 13:00:00,19.84,19.84,19.82,19.83,106757.0,19.84,19.84,19.82,19.83,106757.0
2022-11-15 13:05:00,19.82,19.82,19.77,19.78,75165.0,19.82,19.82,19.77,19.78,75165.0
2022-11-15 13:10:00,19.78,19.79,19.77,19.78,361236.0,19.78,19.79,19.77,19.78,361236.0
2022-11-15 13:15:00,19.78,19.78,19.74,19.75,379759.0,19.78,19.78,19.74,19.75,379759.0
2022-11-15 13:20:00,19.75,19.78,19.69,19.77,666038.0,19.75,19.78,19.69,19.77,666038.0
2022-11-15 13:25:00,19.77,19.81,19.73,19.79,659135.0,19.77,19.81,19.73,19.79,659135.0
2022-11-15 13:30:00,19.79,19.93,19.71,19.88,1240779.0,19.79,19.93,19.71,19.88,1240779.0
2022-11-15 13:35:00,19.89,20.06,19.86,20.05,1280332.0,19.89,20.06,19.86,20.05,1280332.0
2022-11-15 13:40:00,20.06,20.06,19.91,19.91,1171864.0,20.06,20.06,19.91,19.91,1171864.0
2022-11-15 13:45:00,19.92,19.93,19.86,19.87,428995.0,19.92,19.93,19.86,19.87,428995.0
2022-11-15 13:50:00,19.88,19.91,19.83,19.88,374990.0,19.88,19.91,19.83,19.88,374990.0
2022-11-15 13:55:00,19.89,19.91,19.87,19.88,178633.0,19.89,19.91,19.87,19.88,178633.0
2022-11-15 14:00:00,19.88,19.9,19.8,19.8,337269.0,19.88,19.9,19.8,19.8,337269.0
2022-11-15 14:05:00,19.81,19.83,19.79,19.83,342351.0,19.81,19.83,19.79,19.83,342351.0
2022-11-15 14:10:00,19.84,19.88,19.78,19.8,524823.0,19.84,19.88,19.78,19.8,524823.0
2022-11-15 14:15:00,19.8,19.82,19.75,19.8,226339.0,19.8,19.82,19.75,19.8,226339.0
2022-11-15 14:20:00,19.8,19.88,19.79,19.87,439599.0,19.8,19.88,19.79,19.87,439599.0
2022-11-15 14:25:00,19.87,19.87,19.78,19.79,93901.0,19.87,19.87,19.78,19.79,93901.0
2022-11-15 14:30:00,19.8,19.81,19.75,19.77,235153.0,19.8,19.81,19.75,19.77,235153.0
2022-11-15 14:35:00,19.77,19.8,19.76,19.77,183521.0,19.77,19.8,19.76,19.77,183521.0
2022-11-15 14:40:00,19.77,19.79,19.76,19.78,184585.0,19.77,19.79,19.76,19.78,184585.0
2022-11-15 14:45:00,19.78,19.81,19.77,19.8,125214.0,19.78,19.81,19.77,19.8,125214.0
2022-11-15 14:50:00,19.8,19.84,19.8,19.83,124131.0,19.8,19.84,19.8,19.83,124131.0
2022-11-15 14:55:00,19.83,19.89,19.82,19.89,146143.0,19.83,19.89,19.82,19.89,146143.0
2022-11-15 15:00:00,19.89,19.93,19.89,19.89,252329.0,19.89,19.93,19.89,19.89,252329.0
2022-11-15 15:05:00,19.88,19.89,19.84,19.85,206306.0,19.88,19.89,19.84,19.85,206306.0
2022-11-15 15:10:00,19.85,19.9,19.84,19.87,132079.0,19.85,19.9,19.84,19.87,132079.0
2022-11-15 15:15:00,19.87,19.88,19.85,19.88,91787.0,19.87,19.88,19.85,19.88,91787.0
2022-11-15 15:20:00,19.88,19.89,19.86,19.87,165526.0,19.88,19.89,19.86,19.87,165526.0
2022-11-15 15:25:00,19.88,19.9,19.87,19.89,76190.0,19.88,19.9,19.87,19.89,76190.0
2022-11-15 15:30:00,19.89,19.9,19.87,19.87,142792.0,19.89,19.9,19.87,19.87,142792.0
2022-11-15 15:35:00,19.88,19.92,19.88,19.9,71534.0,19.88,19.92,19.88,19.9,71534.0
2022-11-15 15:40:00,19.91,19.92,19.9,19.91,153097.0,19.91,19.92,19.9,19.91,153097.0
2022-11-15 15:45:00,19.91,19.91,19.89,19.9,214786.0,19.91,19.91,19.89,19.9,214786.0
2022-11-15 15:50:00,19.9,19.91,19.86,19.87,295194.0,19.9,19.91,19.86,19.87,295194.0
2022-11-15 15:55:00,19.87,19.88,19.86,19.87,506603.0,19.87,19.88,19.86,19.87,506603.0
2022-11-16 09:30:00,19.95,20.0,19.93,19.94,379636.0,19.95,20.0,19.93,19.94,379636.0
2022-11-16 09:35:00,19.94,19.94,19.86,19.87,177365.0,19.94,19.94,19.86,19.87,177365.0
2022-11-16 09:40:00,19.87,19.91,19.83,19.84,329211.0,19.87,19.91,19.83,19.84,329211.0
2022-11-16 09:45:00,19.85,19.89,19.84,19.85,148871.0,19.85,19.89,19.84,19.85,148871.0
2022-11-16 09:50:00,19.85,19.87,19.76,19.78,467485.0,19.85,19.87,19.76,19.78,467485.0
2022-11-16 09:55:00,19.78,19.81,19.75,19.76,106856.0,19.78,19.81,19.75,19.76,106856.0
2022-11-16 10:00:00,19.77,19.78,19.74,19.77,238023.0,19.77,19.78,19.74,19.77,238023.0
2022-11-16 10:05:00,19.77,19.8,19.76,19.78,403297.0,19.77,19.8,19.76,19.78,403297.0
2022-11-16 10:10:00,19.78,19.81,19.77,19.78,262080.0,19.78,19.81,19.77,19.78,262080.0
2022-11-16 10:15:00,19.78,19.8,19.76,19.77,112165.0,19.78,19.8,19.76,19.77,112165.0
2022-11-16 10:20:00,19.78,19.8,19.75,19.79,118225.0,19.78,19.8,19.75,19.79,118225.0
2022-11-16 10:25:00,19.79,19.82,19.79,19.81,73615.0,19.79,19.82,19.79,19.81,73615.0
2022-11-16 10:30:00,19.8,19.85,19.8,19.84,104382.0,19.8,19.85,19.8,19.84,104382.0
2022-11-16 10:35:00,19.84,19.88,19.82,19.87,154647.0,19.84,19.88,19.82,19.87,154647.0
2022-11-16 10:40:00,19.87,19.9,19.86,19.86,142742.0,19.87,19.9,19.86,19.86,142742.0
2022-11-16 10:45:00,19.86,19.9,19.84,19.89,186481.0,19.86,19.9,19.84,19.89,186481.0
2022-11-16 10:50:00,19.88,19.89,19.83,19.87,169551.0,19.88,19.89,19.83,19.87,169551.0
2022-11-16 10:55:00,19.86,19.89,19.84,19.89,97618.0,19.86,19.89,19.84,19.89,97618.0
2022-11-16 11:00:00,19.88,19.92,19.88,19.89,189916.0,19.88,19.92,19.88,19.89,189916.0
2022-11-16 11:05:00,19.89,19.92,19.88,19.89,73839.0,19.89,19.92,19.88,19.89,73839.0
2022-11-16 11:10:00,19.89,19.9,19.87,19.89,88629.0,19.89,19.9,19.87,19.89,88629.0
2022-11-16 11:15:00,19.88,19.89,19.85,19.87,47757.0,19.88,19.89,19.85,19.87,47757.0
2022-11-16 11:20:00,19.86,19.86,19.83,19.84,85061.0,19.86,19.86,19.83,19.84,85061.0
2022-11-16 11:25:00,19.84,19.85,19.83,19.83,53918.0,19.84,19.85,19.83,19.83,53918.0
2022-11-16 11:30:00,19.83,19.84,19.82,19.82,47977.0,19.83,19.84,19.82,19.82,47977.0
2022-11-16 11:35:00,19.82,19.82,19.74,19.75,260336.0,19.82,19.82,19.74,19.75,260336.0
2022-11-16 11:40:00,19.76,19.76,19.74,19.75,526966.0,19.76,19.76,19.74,19.75,526966.0
2022-11-16 11:45:00,19.74,19.78,19.74,19.77,47427.0,19.74,19.78,19.74,19.77,47427.0
2022-11-16 11:50:00,19.78,19.78,19.74,19.76,42861.0,19.78,19.78,19.74,19.76,42861.0
2022-11-16 11:55:00,19.75,19.76,19.7,19.71,132148.0,19.75,19.76,19.7,19.71,132148.0
2022-11-16 12:00:00,19.71,19.74,19.71,19.71,44610.0,19.71,19.74,19.71,19.71,44610.0
2022-11-16 12:05:00,19.71,19.72,19.7,19.71,40022.0,19.71,19.72,19.7,19.71,40022.0
2022-11-16 12:10:00,19.71,19.73,19.7,19.73,50914.0,19.71,19.73,19.7,19.73,50914.0
2022-11-16 12:15:00,19.73,19.74,19.72,19.73,45980.0,19.73,19.74,19.72,19.73,45980.0
2022-11-16 12:20:00,19.73,19.75,19.7,19.75,417138.0,19.73,19.75,19.7,19.75,417138.0
2022-11-16 12:25:00,19.75,19.78,19.72,19.78,171332.0,19.75,19.78,19.72,19.78,171332.0
2022-11-16 12:30:00,19.77,19.8,19.77,19.79,105079.0,19.77,19.8,19.77,19.79,105079.0
2022-11-16 12:35:00,19.8,19.83,19.79,19.82,65497.0,19.8,19.83,19.79,19.82,65497.0
2022-11-16 12:40:00,19.82,19.82,19.8,19.8,38813.0,19.82,19.82,19.8,19.8,38813.0
2022-11-16 12:45:00,19.81,19.82,19.78,19.79,51778.0,19.81,19.82,19.78,19.79,51778.0
2022-11-16 12:50:00,19.78,19.81,19.78,19.78,110110.0,19.78,19.81,19.78,19.78,110110.0
2022-11-16 12:55:00,19.78,19.8,19.77,19.8,73595.0,19.78,19.8,19.77,19.8,73595.0
2022-11-16 13:00:00,19.8,19.8,19.76,19.77,156007.0,19.8,19.8,19.76,19.77,156007.0
2022-11-16 13:05:00,19.76,19.78,19.76,19.77,31299.0,19.76,19.78,19.76,19.77,31299.0
2022-11-16 13:10:00,19.78,19.8,19.78,19.8,50352.0,19.78,19.8,19.78,19.8,50352.0
2022-11-16 13:15:00,19.8,19.8,19.76,19.77,84094.0,19.8,19.8,19.76,19.77,84094.0
2022-11-16 13:20:00,19.77,19.78,19.75,19.77,35353.0,19.77,19.78,19.75,19.77,35353.0
2022-11-16 13:25:00,19.76,19.77,19.75,19.76,104030.0,19.76,19.77,19.75,19.76,104030.0
2022-11-16 13:30:00,19.76,19.77,19.72,19.73,47964.0,19.76,19.77,19.72,19.73,47964.0
2022-11-16 13:35:00,19.73,19.74,19.71,19.71,39647.0,19.73,19.74,19.71,19.71,39647.0
2022-11-16 13:40:00,19.72,19.74,19.71,19.74,48977.0,19.72,19.74,19.71,19.74,48977.0
2022-11-16 13:45:00,19.74,19.78,19.74,19.77,43906.0,19.74,19.78,19.74,19.77,43906.0
2022-11-16 13:50:00,19.78,19.78,19.75,19.75,39810.0,19.78,19.78,19.75,19.75,39810.0
2022-11-16 13:55:00,19.75,19.76,19.74,19.76,34898.0,19.75,19.76,19.74,19.76,34898.0
2022-11-16 14:00:00,19.75,19.76,19.74,19.75,53486.0,19.75,19.76,19.74,19.75,53486.0
2022-11-16 14:05:00,19.76,19.76,19.73,19.73,42515.0,19.76,19.76,19.73,19.73,42515.0
2022-11-16 14:10:00,19.73,19.75,19.73,19.74,69992.0,19.73,19.75,19.73,19.74,69992.0
2022-11-16 14:15:00,19.74,19.75,19.73,19.74,34364.0,19.74,19.75,19.73,19.74,34364.0
2022-11-16 14:20:00,19.73,19.75,19.73,19.75,48991.0,19.73,19.75,19.73,19.75,48991.0
2022-11-16 14:25:00,19.75,19.77,19.74,19.75,70653.0,19.75,19.77,19.74,19.75,70653.0
2022-11-16 14:30:00,19.76,19.76,19.73,19.73,73756.0,19.76,19.76,19.73,19.73,73756.0
2022-11-16 14:35:00,19.73,19.78,19.72,19.76,72872.0,19.73,19.78,19.72,19.76,72872.0
2022-11-16 14:40:00,19.76,19.77,19.74,19.75,16602.0,19.76,19.77,19.74,19.75,16602.0
2022-11-16 14:45:00,19.75,19.75,19.73,19.75,37384.0,19.75,19.75,19.73,19.75,37384.0
2022-11-16 14:50:00,19.74,19.78,19.74,19.76,105119.0,19.74,19.78,19.74,19.76,105119.0
2022-11-16 14:55:00,19.77,19.79,19.76,19.79,65953.0,19.77,19.79,19.76,19.79,65953.0
2022-11-16 15:00:00,19.78,19.79,19.77,19.77,80323.0,19.78,19.79,19.77,19.77,80323.0
2022-11-16 15:05:00,19.77,19.78,19.74,19.76,209491.0,19.77,19.78,19.74,19.76,209491.0
2022-11-16 15:10:00,19.76,19.76,19.75,19.76,47163.0,19.76,19.76,19.75,19.76,47163.0
2022-11-16 15:15:00,19.76,19.77,19.74,19.75,114741.0,19.76,19.77,19.74,19.75,114741.0
2022-11-16 15:20:00,19.76,19.8,19.76,19.8,31218.0,19.76,19.8,19.76,19.8,31218.0
2022-11-16 15:25:00,19.8,19.8,19.78,19.79,36189.0,19.8,19.8,19.78,19.79,36189.0
2022-11-16 15:30:00,19.78,19.8,19.78,19.78,121503.0,19.78,19.8,19.78,19.78,121503.0
2022-11-16 15:35:00,19.79,19.8,19.78,19.79,54674.0,19.79,19.8,19.78,19.79,54674.0
2022-11-16 15:40:00,19.79,19.8,19.77,19.79,141651.0,19.79,19.8,19.77,19.79,141651.0
2022-11-16 15:45:00,19.79,19.79,19.76,19.77,150133.0,19.79,19.79,19.76,19.77,150133.0
2022-11-16 15:50:00,19.76,19.77,19.76,19.77,111736.0,19.76,19.77,19.76,19.77,111736.0
2022-11-16 15:55:00,19.76,19.77,19.74,19.74,336523.0,19.76,19.77,19.74,19.74,336523.0
2022-11-17 09:30:00,19.25,19.27,19.2,19.24,602147.0,19.25,19.27,19.2,19.24,602147.0
2022-11-17 09:35:00,19.24,19.27,19.21,19.25,281021.0,19.24,19.27,19.21,19.25,281021.0
2022-11-17 09:40:00,19.24,19.28,19.23,19.26,351682.0,19.24,19.28,19.23,19.26,351682.0
2022-11-17 09:45:00,19.26,19.29,19.23,19.29,319393.0,19.26,19.29,19.23,19.29,319393.0
2022-11-17 09:50:00,19.29,19.31,19.2,19.21,192294.0,19.29,19.31,19.2,19.21,192294.0
2022-11-17 09:55:00,19.21,19.22,19.17,19.2,247550.0,19.21,19.22,19.17,19.2,247550.0
2022-11-17 10:00:00,19.2,19.23,19.19,19.22,153595.0,19.2,19.23,19.19,19.22,153595.0
2022-11-17 10:05:00,19.22,19.25,19.2,19.24,203960.0,19.22,19.25,19.2,19.24,203960.0
2022-11-17 10:10:00,19.23,19.24,19.21,19.22,113218.0,19.23,19.24,19.21,19.22,113218.0
2022-11-17 10:15:00,19.22,19.26,19.22,19.25,125193.0,19.22,19.26,19.22,19.25,125193.0
2022-11-17 10:20:00,19.26,19.26,19.22,19.23,289387.0,19.26,19.26,19.22,19.23,289387.0
2022-11-17 10:25:00,19.23,19.27,19.22,19.25,219778.0,19.23,19.27,19.22,19.25,219778.0
2022-11-17 10:30:00,19.25,19.25,19.19,19.19,246781.0,19.25,19.25,19.19,19.19,246781.0
2022-11-17 10:35:00,19.2,19.2,19.15,19.16,221377.0,19.2,19.2,19.15,19.16,221377.0
2022-11-17 10:40:00,19.15,19.16,19.12,19.16,375103.0,19.15,19.16,19.12,19.16,375103.0
2022-11-17 10:45:00,19.16,19.17,19.13,19.13,151269.0,19.16,19.17,19.13,19.13,151269.0
2022-11-17 10:50:00,19.13,19.19,19.12,19.19,185377.0,19.13,19.19,19.12,19.19,185377.0
2022-11-17 10:55:00,19.2,19.2,19.16,19.2,212495.0,19.2,19.2,19.16,19.2,212495.0
2022-11-17 11:00:00,19.19,19.21,19.17,19.19,151117.0,19.19,19.21,19.17,19.19,151117.0
2022-11-17 11:05:00,19.19,19.21,19.17,19.17,113054.0,19.19,19.21,19.17,19.17,113054.0
2022-11-17 11:10:00,19.16,19.2,19.15,19.2,101460.0,19.16,19.2,19.15,19.2,101460.0
2022-11-17 11:15:00,19.19,19.2,19.17,19.17,43120.0,19.19,19.2,19.17,19.17,43120.0
2022-11-17 11:20:00,19.18,19.21,19.17,19.21,180038.0,19.18,19.21,19.17,19.21,180038.0
2022-11-17 11:25:00,19.2,19.21,19.19,19.2,159202.0,19.2,19.21,19.19,19.2,159202.0
2022-11-17 11:30:00,19.19,19.19,19.15,19.18,86687.0,19.19,19.19,19.15,19.18,86687.0
2022-11-17 11:35:00,19.19,19.2,19.18,19.2,38590.0,19.19,19.2,19.18,19.2,38590.0
2022-11-17 11:40:00,19.2,19.21,19.18,19.19,66068.0,19.2,19.21,19.18,19.19,66068.0
2022-11-17 11:45:00,19.19,19.2,19.16,19.16,181020.0,19.19,19.2,19.16,19.16,181020.0
2022-11-17 11:50:00,19.17,19.18,19.16,19.17,103370.0,19.17,19.18,19.16,19.17,103370.0
2022-11-17 11:55:00,19.17,19.23,19.17,19.21,159526.0,19.17,19.23,19.17,19.21,159526.0
2022-11-17 12:00:00,19.22,19.25,19.21,19.24,198015.0,19.22,19.25,19.21,19.24,198015.0
2022-11-17 12:05:00,19.24,19.26,19.23,19.24,151931.0,19.24,19.26,19.23,19.24,151931.0
2022-11-17 12:10:00,19.23,19.26,19.23,19.26,277451.0,19.23,19.26,19.23,19.26,277451.0
2022-11-17 12:15:00,19.26,19.27,19.24,19.25,190304.0,19.26,19.27,19.24,19.25,190304.0
2022-11-17 12:20:00,19.25,19.27,19.24,19.27,105215.0,19.25,19.27,19.24,19.27,105215.0
2022-11-17 12:25:00,19.27,19.27,19.25,19.26,53496.0,19.27,19.27,19.25,19.26,53496.0
2022-11-17 12:30:00,19.25,19.26,19.24,19.25,38895.0,19.25,19.26,19.24,19.25,38895.0
2022-11-17 12:35:00,19.25,19.27,19.25,19.26,53788.0,19.25,19.27,19.25,19.26,53788.0
2022-11-17 12:40:00,19.26,19.27,19.24,19.25,80763.0,19.26,19.27,19.24,19.25,80763.0
2022-11-17 12:45:00,19.25,19.29,19.25,19.28,87266.0,19.25,19.29,19.25,19.28,87266.0
2022-11-17 12:50:00,19.28,19.31,19.28,19.29,97957.0,19.28,19.31,19.28,19.29,97957.0
2022-11-17 12:55:00,19.29,19.3,19.29,19.3,84517.0,19.29,19.3,19.29,19.3,84517.0
2022-11-17 13:00:00,19.29,19.31,19.28,19.28,78339.0,19.29,19.31,19.28,19.28,78339.0
2022-11-17 13:05:00,19.28,19.3,19.28,19.29,37665.0,19.28,19.3,19.28,19.29,37665.0
2022-11-17 13:10:00,19.29,19.31,19.29,19.3,118657.0,19.29,19.31,19.29,19.3,118657.0
2022-11-17 13:15:00,19.3,19.32,19.28,19.3,274663.0,19.3,19.32,19.28,19.3,274663.0
2022-11-17 13:20:00,19.31,19.31,19.27,19.27,200633.0,19.31,19.31,19.27,19.27,200633.0
2022-11-17 13:25:00,19.27,19.29,19.26,19.29,103885.0,19.27,19.29,19.26,19.29,103885.0
2022-11-17 13:30:00,19.28,19.3,19.27,19.29,157615.0,19.28,19.3,19.27,19.29,157615.0
2022-11-17 13:35:00,19.29,19.31,19.28,19.31,45391.0,19.29,19.31,19.28,19.31,45391.0
2022-11-17 13:40:00,19.31,19.32,19.3,19.31,136476.0,19.31,19.32,19.3,19.31,136476.0
2022-11-17 13:45:00,19.31,19.32,19.28,19.29,31670.0,19.31,19.32,19.28,19.29,31670.0
2022-11-17 13:50:00,19.28,19.29,19.26,19.26,30455.0,19.28,19.29,19.26,19.26,30455.0
2022-11-17 13:55:00,19.26,19.29,19.25,19.28,40215.0,19.26,19.29,19.25,19.28,40215.0
2022-11-17 14:00:00,19.28,19.31,19.26,19.3,111622.0,19.28,19.31,19.26,19.3,111622.0
2022-11-17 14:05:00,19.3,19.31,19.28,19.28,132806.0,19.3,19.31,19.28,19.28,132806.0
2022-11-17 14:10:00,19.28,19.3,19.26,19.29,38604.0,19.28,19.3,19.26,19.29,38604.0
2022-11-17 14:15:00,19.29,19.29,19.26,19.27,71198.0,19.29,19.29,19.26,19.27,71198.0
2022-11-17 14:20:00,19.27,19.28,19.25,19.27,140556.0,19.27,19.28,19.25,19.27,140556.0
2022-11-17 14:25:00,19.27,19.31,19.27,19.29,326055.0,19.27,19.31,19.27,19.29,326055.0
2022-11-17 14:30:00,19.29,19.3,19.28,19.3,20653.0,19.29,19.3,19.28,19.3,20653.0
2022-11-17 14:35:00,19.3,19.31,19.29,19.29,65159.0,19.3,19.31,19.29,19.29,65159.0
2022-11-17 14:40:00,19.29,19.31,19.28,19.29,76287.0,19.29,19.31,19.28,19.29,76287.0
2022-11-17 14:45:00,19.29,19.31,19.27,19.3,108290.0,19.29,19.31,19.27,19.3,108290.0
2022-11-17 14:50:00,19.3,19.31,19.29,19.3,119227.0,19.3,19.31,19.29,19.3,119227.0
2022-11-17 14:55:00,19.31,19.32,19.29,19.31,76256.0,19.31,19.32,19.29,19.31,76256.0
2022-11-17 15:00:00,19.31,19.31,19.28,19.29,54136.0,19.31,19.31,19.28,19.29,54136.0
2022-11-17 15:05:00,19.28,19.32,19.28,19.3,211438.0,19.28,19.32,19.28,19.3,211438.0
2022-11-17 15:10:00,19.29,19.29,19.27,19.29,152400.0,19.29,19.29,19.27,19.29,152400.0
2022-11-17 15:15:00,19.29,19.29,19.26,19.27,31603.0,19.29,19.29,19.26,19.27,31603.0
2022-11-17 15:20:00,19.27,19.28,19.26,19.26,118917.0,19.27,19.28,19.26,19.26,118917.0
2022-11-17 15:25:00,19.27,19.27,19.26,19.27,52569.0,19.27,19.27,19.26,19.27,52569.0
2022-11-17 15:30:00,19.27,19.27,19.26,19.26,29487.0,19.27,19.27,19.26,19.26,29487.0
2022-11-17 15:35:00,19.27,19.28,19.26,19.28,39728.0,19.27,19.28,19.26,19.28,39728.0
2022-11-17 15:40:00,19.28,19.29,19.27,19.28,82214.0,19.28,19.29,19.27,19.28,82214.0
2022-11-17 15:45:00,19.29,19.31,19.28,19.31,228994.0,19.29,19.31,19.28,19.31,228994.0
2022-11-17 15:50:00,19.31,19.32,19.3,19.32,328447.0,19.31,19.32,19.3,19.32,328447.0
2022-11-17 15:55:00,19.32,19.33,19.3,19.3,541106.0,19.32,19.33,19.3,19.3,541106.0
2022-11-18 09:30:00,19.31,19.34,19.24,19.24,646363.0,19.31,19.34,19.24,19.24,646363.0
2022-11-18 09:35:00,19.24,19.33,19.24,19.29,207058.0,19.24,19.33,19.24,19.29,207058.0
2022-11-18 09:40:00,19.29,19.3,19.24,19.26,311654.0,19.29,19.3,19.24,19.26,311654.0
2022-11-18 09:45:00,19.25,19.28,19.24,19.26,433848.0,19.25,19.28,19.24,19.26,433848.0
2022-11-18 09:50:00,19.26,19.26,19.2,19.26,284658.0,19.26,19.26,19.2,19.26,284658.0
2022-11-18 09:55:00,19.26,19.33,19.25,19.3,382258.0,19.26,19.33,19.25,19.3,382258.0
2022-11-18 10:00:00,19.31,19.33,19.28,19.32,182261.0,19.31,19.33,19.28,19.32,182261.0
2022-11-18 10:05:00,19.32,19.33,19.28,19.32,123350.0,19.32,19.33,19.28,19.32,123350.0
2022-11-18 10:10:00,19.32,19.36,19.31,19.35,254803.0,19.32,19.36,19.31,19.35,254803.0
2022-11-18 10:15:00,19.35,19.39,19.32,19.36,441431.0,19.35,19.39,19.32,19.36,441431.0
2022-11-18 10:20:00,19.37,19.37,19.33,19.35,124189.0,19.37,19.37,19.33,19.35,124189.0
2022-11-18 10:25:00,19.35,19.39,19.34,19.39,183390.0,19.35,19.39,19.34,19.39,183390.0
2022-11-18 10:30:00,19.38,19.4,19.37,19.4,122617.0,19.38,19.4,19.37,19.4,122617.0
2022-11-18 10:35:00,19.4,19.42,19.39,19.4,259870.0,19.4,19.42,19.39,19.4,259870.0
2022-11-18 10:40:00,19.4,19.41,19.37,19.38,312856.0,19.4,19.41,19.37,19.38,312856.0
2022-11-18 10:45:00,19.38,19.43,19.38,19.43,211821.0,19.38,19.43,19.38,19.43,211821.0
2022-11-18 10:50:00,19.43,19.46,19.41,19.46,284191.0,19.43,19.46,19.41,19.46,284191.0
2022-11-18 10:55:00,19.46,19.46,19.42,19.43,376731.0,19.46,19.46,19.42,19.43,376731.0
2022-11-18 11:00:00,19.43,19.44,19.4,19.43,167747.0,19.43,19.44,19.4,19.43,167747.0
2022-11-18 11:05:00,19.43,19.44,19.41,19.43,157853.0,19.43,19.44,19.41,19.43,157853.0
2022-11-18 11:10:00,19.43,19.44,19.41,19.44,181558.0,19.43,19.44,19.41,19.44,181558.0
2022-11-18 11:15:00,19.44,19.45,19.42,19.44,214823.0,19.44,19.45,19.42,19.44,214823.0
2022-11-18 11:20:00,19.44,19.45,19.42,19.44,102216.0,19.44,19.45,19.42,19.44,102216.0
2022-11-18 11:25:00,19.44,19.44,19.41,19.42,70019.0,19.44,19.44,19.41,19.42,70019.0
2022-11-18 11:30:00,19.42,19.43,19.39,19.39,119302.0,19.42,19.43,19.39,19.39,119302.0
2022-11-18 11:35:00,19.39,19.4,19.39,19.39,37177.0,19.39,19.4,19.39,19.39,37177.0
2022-11-18 11:40:00,19.4,19.41,19.4,19.41,240350.0,19.4,19.41,19.4,19.41,240350.0
2022-11-18 11:45:00,19.41,19.41,19.35,19.36,232830.0,19.41,19.41,19.35,19.36,232830.0
2022-11-18 11:50:00,19.37,19.39,19.36,19.39,170457.0,19.37,19.39,19.36,19.39,170457.0
2022-11-18 11:55:00,19.38,19.39,19.37,19.38,72842.0,19.38,19.39,19.37,19.38,72842.0
2022-11-18 12:00:00,19.38,19.39,19.36,19.37,158385.0,19.38,19.39,19.36,19.37,158385.0
2022-11-18 12:05:00,19.38,19.38,19.34,19.36,90507.0,19.38,19.38,19.34,19.36,90507.0
2022-11-18 12:10:00,19.35,19.36,19.34,19.35,65473.0,19.35,19.36,19.34,19.35,65473.0
2022-11-18 12:15:00,19.35,19.36,19.24,19.26,435712.0,19.35,19.36,19.24,19.26,435712.0
2022-11-18 12:20:00,19.25,19.27,19.23,19.26,125186.0,19.25,19.27,19.23,19.26,125186.0
2022-11-18 12:25:00,19.26,19.27,19.25,19.27,103552.0,19.26,19.27,19.25,19.27,103552.0
2022-11-18 12:30:00,19.27,19.27,19.25,19.26,93196.0,19.27,19.27,19.25,19.26,93196.0
2022-11-18 12:35:00,19.27,19.31,19.26,19.3,114649.0,19.27,19.31,19.26,19.3,114649.0
2022-11-18 12:40:00,19.3,19.3,19.28,19.28,76059.0,19.3,19.3,19.28,19.28,76059.0
2022-11-18 12:45:00,19.29,19.29,19.27,19.29,123478.0,19.29,19.29,19.27,19.29,123478.0
2022-11-18 12:50:00,19.29,19.3,19.27,19.28,141680.0,19.29,19.3,19.27,19.28,141680.0
2022-11-18 12:55:00,19.27,19.28,19.27,19.27,152302.0,19.27,19.28,19.27,19.27,152302.0
2022-11-18 13:00:00,19.27,19.28,19.25,19.26,73858.0,19.27,19.28,19.25,19.26,73858.0
2022-11-18 13:05:00,19.26,19.29,19.26,19.29,25017.0,19.26,19.29,19.26,19.29,25017.0
2022-11-18 13:10:00,19.28,19.3,19.28,19.29,30280.0,19.28,19.3,19.28,19.29,30280.0
2022-11-18 13:15:00,19.29,19.31,19.28,19.3,29325.0,19.29,19.31,19.28,19.3,29325.0
2022-11-18 13:20:00,19.3,19.32,19.28,19.31,111123.0,19.3,19.32,19.28,19.31,111123.0
2022-11-18 13:25:00,19.31,19.33,19.31,19.32,61129.0,19.31,19.33,19.31,19.32,61129.0
2022-11-18 13:30:00,19.32,19.33,19.29,19.3,33521.0,19.32,19.33,19.29,19.3,33521.0
2022-11-18 13:35:00,19.29,19.3,19.27,19.28,48073.0,19.29,19.3,19.27,19.28,48073.0
2022-11-18 13:40:00,19.27,19.28,19.24,19.25,29461.0,19.27,19.28,19.24,19.25,29461.0
2022-11-18 13:45:00,19.25,19.25,19.23,19.24,20179.0,19.25,19.25,19.23,19.24,20179.0
2022-11-18 13:50:00,19.24,19.25,19.23,19.25,81350.0,19.24,19.25,19.23,19.25,81350.0
2022-11-18 13:55:00,19.25,19.25,19.23,19.23,32945.0,19.25,19.25,19.23,19.23,32945.0
2022-11-18 14:00:00,19.24,19.25,19.23,19.24,12521.0,19.24,19.25,19.23,19.24,12521.0
2022-11-18 14:05:00,19.24,19.25,19.23,19.25,42764.0,19.24,19.25,19.23,19.25,42764.0
2022-11-18 14:10:00,19.24,19.25,19.22,19.23,161406.0,19.24,19.25,19.22,19.23,161406.0
2022-11-18 14:15:00,19.23,19.24,19.22,19.23,16571.0,19.23,19.24,19.22,19.23,16571.0
2022-11-18 14:20:00,19.23,19.24,19.23,19.24,6935.0,19.23,19.24,19.23,19.24,6935.0
2022-11-18 14:25:00,19.23,19.26,19.23,19.25,44941.0,19.23,19.26,19.23,19.25,44941.0
2022-11-18 14:30:00,19.25,19.25,19.23,19.23,45864.0,19.25,19.25,19.23,19.23,45864.0
2022-11-18 14:35:00,19.22,19.23,19.18,19.2,173805.0,19.22,19.23,19.18,19.2,173805.0
2022-11-18 14:40:00,19.2,19.21,19.19,19.19,119323.0,19.2,19.21,19.19,19.19,119323.0
2022-11-18 14:45:00,19.2,19.22,19.19,19.21,74915.0,19.2,19.22,19.19,19.21,74915.0
2022-11-18 14:50:00,19.21,19.22,19.2,19.21,24277.0,19.21,19.22,19.2,19.21,24277.0
2022-11-18 14:55:00,19.21,19.22,19.2,19.21,43175.0,19.21,19.22,19.2,19.21,43175.0
2022-11-18 15:00:00,19.21,19.23,19.2,19.23,78871.0,19.21,19.23,19.2,19.23,78871.0
2022-11-18 15:05:00,19.23,19.25,19.23,19.25,72747.0,19.23,19.25,19.23,19.25,72747.0
2022-11-18 15:10:00,19.25,19.26,19.24,19.24,63058.0,19.25,19.26,19.24,19.24,63058.0
2022-11-18 15:15:00,19.24,19.25,19.23,19.23,23504.0,19.24,19.25,19.23,19.23,23504.0
2022-11-18 15:20:00,19.23,19.24,19.22,19.23,54806.0,19.23,19.24,19.22,19.23,54806.0
2022-11-18 15:25:00,19.23,19.25,19.22,19.25,190844.0,19.23,19.25,19.22,19.25,190844.0
2022-11-18 15:30:00,19.24,19.25,19.23,19.23,248387.0,19.24,19.25,19.23,19.23,248387.0
2022-11-18 15:35:00,19.24,19.26,19.23,19.26,158680.0,19.24,19.26,19.23,19.26,158680.0
2022-11-18 15:40:00,19.26,19.26,19.24,19.26,110788.0,19.26,19.26,19.24,19.26,110788.0
2022-11-18 15:45:00,19.26,19.26,19.24,19.26,143628.0,19.26,19.26,19.24,19.26,143628.0
2022-11-18 15:50:00,19.26,19.26,19.23,19.23,304642.0,19.26,19.26,19.23,19.23,304642.0
2022-11-18 15:55:00,19.23,19.25,19.23,19.24,233674.0,19.23,19.25,19.23,19.24,233674.0
2022-11-21 09:30:00,19.21,19.24,19.15,19.17,603970.0,19.21,19.24,19.15,19.17,603970.0
2022-11-21 09:35:00,19.17,19.17,19.09,19.13,273220.0,19.17,19.17,19.09,19.13,273220.0
2022-11-21 09:40:00,19.13,19.17,19.1,19.11,400326.0,19.13,19.17,19.1,19.11,400326.0
2022-11-21 09:45:00,19.1,19.18,19.09,19.17,417785.0,19.1,19.18,19.09,19.17,417785.0
2022-11-21 09:50:00,19.16,19.19,19.14,19.15,190851.0,19.16,19.19,19.14,19.15,190851.0
2022-11-21 09:55:00,19.15,19.19,19.15,19.18,185494.0,19.15,19.19,19.15,19.18,185494.0
2022-11-21 10:00:00,19.18,19.2,19.15,19.15,78340.0,19.18,19.2,19.15,19.15,78340.0
2022-11-21 10:05:00,19.15,19.15,19.09,19.14,242427.0,19.15,19.15,19.09,19.14,242427.0
2022-11-21 10:10:00,19.13,19.16,19.11,19.12,173681.0,19.13,19.16,19.11,19.12,173681.0
2022-11-21 10:15:00,19.12,19.13,19.11,19.13,48007.0,19.12,19.13,19.11,19.13,48007.0
2022-11-21 10:20:00,19.12,19.12,19.08,19.09,150761.0,19.12,19.12,19.08,19.09,150761.0
2022-11-21 10:25:00,19.09,19.11,19.08,19.11,203869.0,19.09,19.11,19.08,19.11,203869.0
2022-11-21 10:30:00,19.11,19.14,19.1,19.11,152188.0,19.11,19.14,19.1,19.11,152188.0
2022-11-21 10:35:00,19.11,19.15,19.1,19.13,108294.0,19.11,19.15,19.1,19.13,108294.0
2022-11-21 10:40:00,19.13,19.15,19.12,19.15,437392.0,19.13,19.15,19.12,19.15,437392.0
2022-11-21 10:45:00,19.15,19.16,19.12,19.13,96873.0,19.15,19.16,19.12,19.13,96873.0
2022-11-21 10:50:00,19.13,19.13,19.1,19.11,151214.0,19.13,19.13,19.1,19.11,151214.0
2022-11-21 10:55:00,19.1,19.13,19.1,19.12,153361.0,19.1,19.13,19.1,19.12,153361.0
2022-11-21 11:00:00,19.12,19.12,19.09,19.1,150976.0,19.12,19.12,19.09,19.1,150976.0
2022-11-21 11:05:00,19.1,19.12,19.05,19.05,257512.0,19.1,19.12,19.05,19.05,257512.0
2022-11-21 11:10:00,19.05,19.09,19.05,19.08,275710.0,19.05,19.09,19.05,19.08,275710.0
2022-11-21 11:15:00,19.08,19.09,19.07,19.07,81851.0,19.08,19.09,19.07,19.07,81851.0
2022-11-21 11:20:00,19.07,19.08,19.06,19.07,136279.0,19.07,19.08,19.06,19.07,136279.0
2022-11-21 11:25:00,19.07,19.08,19.06,19.07,149535.0,19.07,19.08,19.06,19.07,149535.0
2022-11-21 11:30:00,19.07,19.08,19.05,19.07,67726.0,19.07,19.08,19.05,19.07,67726.0
2022-11-21 11:35:00,19.07,19.08,19.06,19.07,34528.0,19.07,19.08,19.06,19.07,34528.0
2022-11-21 11:40:00,19.08,19.08,19.06,19.07,36087.0,19.08,19.08,19.06,19.07,36087.0
2022-11-21 11:45:00,19.07,19.08,19.06,19.07,82936.0,19.07,19.08,19.06,19.07,82936.0
2022-11-21 11:50:00,19.07,19.08,19.05,19.07,169317.0,19.07,19.08,19.05,19.07,169317.0
2022-11-21 11:55:00,19.06,19.06,19.02,19.04,278986.0,19.06,19.06,19.02,19.04,278986.0
2022-11-21 12:00:00,19.04,19.13,19.03,19.12,480667.0,19.04,19.13,19.03,19.12,480667.0
2022-11-21 12:05:00,19.13,19.17,19.12,19.16,134814.0,19.13,19.17,19.12,19.16,134814.0
2022-11-21 12:10:00,19.16,19.17,19.16,19.16,35276.0,19.16,19.17,19.16,19.16,35276.0
2022-11-21 12:15:00,19.16,19.17,19.13,19.14,30102.0,19.16,19.17,19.13,19.14,30102.0
2022-11-21 12:20:00,19.13,19.15,19.12,19.13,110253.0,19.13,19.15,19.12,19.13,110253.0
2022-11-21 12:25:00,19.14,19.15,19.13,19.13,44134.0,19.14,19.15,19.13,19.13,44134.0
2022-11-21 12:30:00,19.13,19.19,19.13,19.19,48510.0,19.13,19.19,19.13,19.19,48510.0
2022-11-21 12:35:00,19.19,19.19,19.16,19.17,35283.0,19.19,19.19,19.16,19.17,35283.0
2022-11-21 12:40:00,19.18,19.19,19.17,19.18,82009.0,19.18,19.19,19.17,19.18,82009.0
2022-11-21 12:45:00,19.18,19.19,19.17,19.17,36436.0,19.18,19.19,19.17,19.17,36436.0
2022-11-21 12:50:00,19.17,19.19,19.16,19.19,158085.0,19.17,19.19,19.16,19.19,158085.0
2022-11-21 12:55:00,19.18,19.19,19.18,19.19,49635.0,19.18,19.19,19.18,19.19,49635.0
2022-11-21 13:00:00,19.19,19.21,19.17,19.2,265536.0,19.19,19.21,19.17,19.2,265536.0
2022-11-21 13:05:00,19.21,19.22,19.2,19.22,80869.0,19.21,19.22,19.2,19.22,80869.0
2022-11-21 13:10:00,19.22,19.25,19.22,19.23,107507.0,19.22,19.25,19.22,19.23,107507.0
2022-11-21 13:15:00,19.23,19.25,19.21,19.21,30745.0,19.23,19.25,19.21,19.21,30745.0
2022-11-21 13:20:00,19.22,19.23,19.19,19.2,66471.0,19.22,19.23,19.19,19.2,66471.0
2022-11-21 13:25:00,19.2,19.21,19.19,19.19,85993.0,19.2,19.21,19.19,19.19,85993.0
2022-11-21 13:30:00,19.2,19.21,19.18,19.19,20643.0,19.2,19.21,19.18,19.19,20643.0
2022-11-21 13:35:00,19.19,19.21,19.19,19.2,178428.0,19.19,19.21,19.19,19.2,178428.0
2022-11-21 13:40:00,19.2,19.2,19.17,19.18,95050.0,19.2,19.2,19.17,19.18,95050.0
2022-11-21 13:45:00,19.18,19.18,19.16,19.16,32631.0,19.18,19.18,19.16,19.16,32631.0
2022-11-21 13:50:00,19.16,19.18,19.16,19.16,57076.0,19.16,19.18,19.16,19.16,57076.0
2022-11-21 13:55:00,19.17,19.17,19.16,19.16,8636.0,19.17,19.17,19.16,19.16,8636.0
2022-11-21 14:00:00,19.16,19.19,19.16,19.19,113146.0,19.16,19.19,19.16,19.19,113146.0
2022-11-21 14:05:00,19.19,19.2,19.18,19.19,25088.0,19.19,19.2,19.18,19.19,25088.0
2022-11-21 14:10:00,19.19,19.2,19.18,19.2,29949.0,19.19,19.2,19.18,19.2,29949.0
2022-11-21 14:15:00,19.2,19.21,19.19,19.21,70834.0,19.2,19.21,19.19,19.21,70834.0
2022-11-21 14:20:00,19.21,19.21,19.17,19.19,80103.0,19.21,19.21,19.17,19.19,80103.0
2022-11-21 14:25:00,19.18,19.19,19.17,19.18,79561.0,19.18,19.19,19.17,19.18,79561.0
2022-11-21 14:30:00,19.18,19.19,19.17,19.19,21794.0,19.18,19.19,19.17,19.19,21794.0
2022-11-21 14:35:00,19.18,19.19,19.17,19.18,18557.0,19.18,19.19,19.17,19.18,18557.0
2022-11-21 14:40:00,19.18,19.18,19.16,19.16,57441.0,19.18,19.18,19.16,19.16,57441.0
2022-11-21 14:45:00,19.16,19.18,19.16,19.17,35754.0,19.16,19.18,19.16,19.17,35754.0
2022-11-21 14:50:00,19.17,19.18,19.17,19.17,25446.0,19.17,19.18,19.17,19.17,25446.0
2022-11-21 14:55:00,19.17,19.18,19.15,19.15,87839.0,19.17,19.18,19.15,19.15,87839.0
2022-11-21 15:00:00,19.15,19.18,19.15,19.17,42160.0,19.15,19.18,19.15,19.17,42160.0
2022-11-21 15:05:00,19.18,19.18,19.16,19.16,33907.0,19.18,19.18,19.16,19.16,33907.0
2022-11-21 15:10:00,19.16,19.17,19.15,19.16,69241.0,19.16,19.17,19.15,19.16,69241.0
2022-11-21 15:15:00,19.16,19.18,19.16,19.18,41905.0,19.16,19.18,19.16,19.18,41905.0
2022-11-21 15:20:00,19.18,19.18,19.16,19.16,39360.0,19.18,19.18,19.16,19.16,39360.0
2022-11-21 15:25:00,19.16,19.16,19.15,19.16,100751.0,19.16,19.16,19.15,19.16,100751.0
2022-11-21 15:30:00,19.16,19.18,19.15,19.16,88694.0,19.16,19.18,19.15,19.16,88694.0
2022-11-21 15:35:00,19.17,19.19,19.17,19.19,87682.0,19.17,19.19,19.17,19.19,87682.0
2022-11-21 15:40:00,19.18,19.19,19.17,19.18,81162.0,19.18,19.19,19.17,19.18,81162.0
2022-11-21 15:45:00,19.18,19.2,19.17,19.2,94652.0,19.18,19.2,19.17,19.2,94652.0
2022-11-21 15:50:00,19.2,19.21,19.19,19.2,177509.0,19.2,19.21,19.19,19.2,177509.0
2022-11-21 15:55:00,19.21,19.21,19.19,19.2,213123.0,19.21,19.21,19.19,19.2,213123.0
2022-11-22 09:30:00,19.43,19.44,19.37,19.39,329488.0,19.43,19.44,19.37,19.39,329488.0
2022-11-22 09:35:00,19.39,19.47,19.39,19.47,163303.0,19.39,19.47,19.39,19.47,163303.0
2022-11-22 09:40:00,19.47,19.48,19.43,19.46,363142.0,19.47,19.48,19.43,19.46,363142.0
2022-11-22 09:45:00,19.46,19.52,19.45,19.51,270121.0,19.46,19.52,19.45,19.51,270121.0
2022-11-22 09:50:00,19.51,19.52,19.48,19.49,525624.0,19.51,19.52,19.48,19.49,525624.0
2022-11-22 09:55:00,19.48,19.51,19.47,19.48,135991.0,19.48,19.51,19.47,19.48,135991.0
2022-11-22 10:00:00,19.48,19.5,19.46,19.49,173828.0,19.48,19.5,19.46,19.49,173828.0
2022-11-22 10:05:00,19.49,19.51,19.46,19.5,225693.0,19.49,19.51,19.46,19.5,225693.0
2022-11-22 10:10:00,19.5,19.51,19.46,19.49,109664.0,19.5,19.51,19.46,19.49,109664.0
2022-11-22 10:15:00,19.5,19.51,19.47,19.49,76981.0,19.5,19.51,19.47,19.49,76981.0
2022-11-22 10:20:00,19.49,19.52,19.48,19.48,78869.0,19.49,19.52,19.48,19.48,78869.0
2022-11-22 10:25:00,19.49,19.51,19.48,19.49,82433.0,19.49,19.51,19.48,19.49,82433.0
2022-11-22 10:30:00,19.5,19.51,19.45,19.46,80246.0,19.5,19.51,19.45,19.46,80246.0
2022-11-22 10:35:00,19.46,19.47,19.43,19.44,110945.0,19.46,19.47,19.43,19.44,110945.0
2022-11-22 10:40:00,19.44,19.45,19.4,19.43,149159.0,19.44,19.45,19.4,19.43,149159.0
2022-11-22 10:45:00,19.43,19.43,19.4,19.43,120486.0,19.43,19.43,19.4,19.43,120486.0
2022-11-22 10:50:00,19.43,19.44,19.41,19.43,217780.0,19.43,19.44,19.41,19.43,217780.0
2022-11-22 10:55:00,19.42,19.44,19.42,19.43,30986.0,19.42,19.44,19.42,19.43,30986.0
2022-11-22 11:00:00,19.43,19.43,19.38,19.39,114691.0,19.43,19.43,19.38,19.39,114691.0
2022-11-22 11:05:00,19.39,19.39,19.37,19.38,104914.0,19.39,19.39,19.37,19.38,104914.0
2022-11-22 11:10:00,19.37,19.39,19.33,19.34,252660.0,19.37,19.39,19.33,19.34,252660.0
2022-11-22 11:15:00,19.33,19.37,19.33,19.37,264571.0,19.33,19.37,19.33,19.37,264571.0
2022-11-22 11:20:00,19.37,19.37,19.35,19.36,96534.0,19.37,19.37,19.35,19.36,96534.0
2022-11-22 11:25:00,19.36,19.36,19.34,19.34,69204.0,19.36,19.36,19.34,19.34,69204.0
2022-11-22 11:30:00,19.34,19.35,19.31,19.34,293192.0,19.34,19.35,19.31,19.34,293192.0
2022-11-22 11:35:00,19.33,19.34,19.32,19.33,52393.0,19.33,19.34,19.32,19.33,52393.0
2022-11-22 11:40:00,19.33,19.36,19.33,19.35,97045.0,19.33,19.36,19.33,19.35,97045.0
2022-11-22 11:45:00,19.34,19.36,19.34,19.36,66879.0,19.34,19.36,19.34,19.36,66879.0
2022-11-22 11:50:00,19.36,19.36,19.34,19.36,49790.0,19.36,19.36,19.34,19.36,49790.0
2022-11-22 11:55:00,19.36,19.36,19.35,19.35,49019.0,19.36,19.36,19.35,19.35,49019.0
2022-11-22 12:00:00,19.36,19.37,19.35,19.35,55873.0,19.36,19.37,19.35,19.35,55873.0
2022-11-22 12:05:00,19.36,19.36,19.33,19.34,130979.0,19.36,19.36,19.33,19.34,130979.0
2022-11-22 12:10:00,19.34,19.34,19.32,19.32,45543.0,19.34,19.34,19.32,19.32,45543.0
2022-11-22 12:15:00,19.33,19.33,19.3,19.31,68589.0,19.33,19.33,19.3,19.31,68589.0
2022-11-22 12:20:00,19.3,19.31,19.27,19.29,91363.0,19.3,19.31,19.27,19.29,91363.0
2022-11-22 12:25:00,19.29,19.29,19.25,19.27,227298.0,19.29,19.29,19.25,19.27,227298.0
2022-11-22 12:30:00,19.27,19.29,19.25,19.28,339241.0,19.27,19.29,19.25,19.28,339241.0
2022-11-22 12:35:00,19.29,19.3,19.26,19.29,264293.0,19.29,19.3,19.26,19.29,264293.0
2022-11-22 12:40:00,19.29,19.3,19.27,19.3,91866.0,19.29,19.3,19.27,19.3,91866.0
2022-11-22 12:45:00,19.29,19.32,19.28,19.32,40756.0,19.29,19.32,19.28,19.32,40756.0
2022-11-22 12:50:00,19.32,19.32,19.31,19.32,14264.0,19.32,19.32,19.31,19.32,14264.0
2022-11-22 12:55:00,19.31,19.32,19.3,19.32,40063.0,19.31,19.32,19.3,19.32,40063.0
2022-11-22 13:00:00,19.32,19.33,19.29,19.33,529030.0,19.32,19.33,19.29,19.33,529030.0
2022-11-22 13:05:00,19.33,19.34,19.31,19.32,86953.0,19.33,19.34,19.31,19.32,86953.0
2022-11-22 13:10:00,19.33,19.34,19.33,19.34,55691.0,19.33,19.34,19.33,19.34,55691.0
2022-11-22 13:15:00,19.34,19.35,19.33,19.34,42502.0,19.34,19.35,19.33,19.34,42502.0
2022-11-22 13:20:00,19.34,19.37,19.33,19.35,180163.0,19.34,19.37,19.33,19.35,180163.0
2022-11-22 13:25:00,19.35,19.38,19.34,19.37,72588.0,19.35,19.38,19.34,19.37,72588.0
2022-11-22 13:30:00,19.37,19.38,19.37,19.37,51361.0,19.37,19.38,19.37,19.37,51361.0
2022-11-22 13:35:00,19.37,19.37,19.34,19.35,61075.0,19.37,19.37,19.34,19.35,61075.0
2022-11-22 13:40:00,19.36,19.39,19.35,19.39,81981.0,19.36,19.39,19.35,19.39,81981.0
2022-11-22 13:45:00,19.38,19.38,19.35,19.37,117790.0,19.38,19.38,19.35,19.37,117790.0
2022-11-22 13:50:00,19.37,19.39,19.36,19.39,51307.0,19.37,19.39,19.36,19.39,51307.0
2022-11-22 13:55:00,19.39,19.41,19.39,19.4,72722.0,19.39,19.41,19.39,19.4,72722.0
2022-11-22 14:00:00,19.4,19.4,19.36,19.37,164132.0,19.4,19.4,19.36,19.37,164132.0
2022-11-22 14:05:00,19.37,19.37,19.36,19.36,20752.0,19.37,19.37,19.36,19.36,20752.0
2022-11-22 14:10:00,19.37,19.4,19.36,19.39,40159.0,19.37,19.4,19.36,19.39,40159.0
2022-11-22 14:15:00,19.39,19.4,19.38,19.39,44685.0,19.39,19.4,19.38,19.39,44685.0
2022-11-22 14:20:00,19.39,19.4,19.38,19.39,46454.0,19.39,19.4,19.38,19.39,46454.0
2022-11-22 14:25:00,19.39,19.4,19.38,19.38,43224.0,19.39,19.4,19.38,19.38,43224.0
2022-11-22 14:30:00,19.38,19.39,19.37,19.38,40146.0,19.38,19.39,19.37,19.38,40146.0
2022-11-22 14:35:00,19.38,19.39,19.37,19.39,26211.0,19.38,19.39,19.37,19.39,26211.0
2022-11-22 14:40:00,19.39,19.39,19.36,19.36,39800.0,19.39,19.39,19.36,19.36,39800.0
2022-11-22 14:45:00,19.36,19.37,19.36,19.37,25922.0,19.36,19.37,19.36,19.37,25922.0
2022-11-22 14:50:00,19.36,19.39,19.36,19.38,43404.0,19.36,19.39,19.36,19.38,43404.0
2022-11-22 14:55:00,19.38,19.38,19.37,19.38,13219.0,19.38,19.38,19.37,19.38,13219.0
2022-11-22 15:00:00,19.38,19.39,19.37,19.38,30892.0,19.38,19.39,19.37,19.38,30892.0
2022-11-22 15:05:00,19.38,19.39,19.37,19.37,21228.0,19.38,19.39,19.37,19.37,21228.0
2022-11-22 15:10:00,19.38,19.38,19.37,19.37,35191.0,19.38,19.38,19.37,19.37,35191.0
2022-11-22 15:15:00,19.38,19.38,19.37,19.38,31843.0,19.38,19.38,19.37,19.38,31843.0
2022-11-22 15:20:00,19.38,19.39,19.37,19.39,84427.0,19.38,19.39,19.37,19.39,84427.0
2022-11-22 15:25:00,19.39,19.4,19.38,19.39,111850.0,19.39,19.4,19.38,19.39,111850.0
2022-11-22 15:30:00,19.39,19.41,19.39,19.41,25599.0,19.39,19.41,19.39,19.41,25599.0
2022-11-22 15:35:00,19.41,19.41,19.4,19.4,60881.0,19.41,19.41,19.4,19.4,60881.0
2022-11-22 15:40:00,19.41,19.41,19.39,19.4,83617.0,19.41,19.41,19.39,19.4,83617.0
2022-11-22 15:45:00,19.39,19.4,19.39,19.4,114966.0,19.39,19.4,19.39,19.4,114966.0
2022-11-22 15:50:00,19.4,19.41,19.39,19.39,200190.0,19.4,19.41,19.39,19.39,200190.0
2022-11-22 15:55:00,19.4,19.42,19.39,19.42,438972.0,19.4,19.42,19.39,19.42,438972.0
2022-11-23 09:30:00,19.53,19.55,19.5,19.55,350485.0,19.53,19.55,19.5,19.55,350485.0
2022-11-23 09:35:00,19.55,19.56,19.53,19.55,177603.0,19.55,19.56,19.53,19.55,177603.0
2022-11-23 09:40:00,19.55,19.56,19.5,19.52,124644.0,19.55,19.56,19.5,19.52,124644.0
2022-11-23 09:45:00,19.52,19.69,19.52,19.67,596966.0,19.52,19.69,19.52,19.67,596966.0
2022-11-23 09:50:00,19.68,19.74,19.66,19.69,445625.0,19.68,19.74,19.66,19.69,445625.0
2022-11-23 09:55:00,19.69,19.7,19.61,19.64,392165.0,19.69,19.7,19.61,19.64,392165.0
2022-11-23 10:00:00,19.64,19.68,19.58,19.6,357621.0,19.64,19.68,19.58,19.6,357621.0
2022-11-23 10:05:00,19.61,19.64,19.56,19.57,178667.0,19.61,19.64,19.56,19.57,178667.0
2022-11-23 10:10:00,19.57,19.59,19.55,19.55,215660.0,19.57,19.59,19.55,19.55,215660.0
2022-11-23 10:15:00,19.55,19.6,19.52,19.59,255155.0,19.55,19.6,19.52,19.59,255155.0
2022-11-23 10:20:00,19.58,19.59,19.55,19.57,151861.0,19.58,19.59,19.55,19.57,151861.0
2022-11-23 10:25:00,19.57,19.59,19.55,19.56,188915.0,19.57,19.59,19.55,19.56,188915.0
2022-11-23 10:30:00,19.57,19.59,19.55,19.56,102177.0,19.57,19.59,19.55,19.56,102177.0
2022-11-23 10:35:00,19.56,19.57,19.53,19.55,101981.0,19.56,19.57,19.53,19.55,101981.0
2022-11-23 10:40:00,19.54,19.59,19.54,19.57,163400.0,19.54,19.59,19.54,19.57,163400.0
2022-11-23 10:45:00,19.57,19.59,19.55,19.59,100652.0,19.57,19.59,19.55,19.59,100652.0
2022-11-23 10:50:00,19.59,19.61,19.58,19.6,96645.0,19.59,19.61,19.58,19.6,96645.0
2022-11-23 10:55:00,19.6,19.62,19.59,19.6,104441.0,19.6,19.62,19.59,19.6,104441.0
2022-11-23 11:00:00,19.61,19.61,19.57,19.57,182996.0,19.61,19.61,19.57,19.57,182996.0
2022-11-23 11:05:00,19.58,19.61,19.58,19.59,188191.0,19.58,19.61,19.58,19.59,188191.0
2022-11-23 11:10:00,19.6,19.62,19.6,19.62,98762.0,19.6,19.62,19.6,19.62,98762.0
2022-11-23 11:15:00,19.62,19.62,19.6,19.61,71502.0,19.62,19.62,19.6,19.61,71502.0
2022-11-23 11:20:00,19.61,19.63,19.61,19.62,33754.0,19.61,19.63,19.61,19.62,33754.0
2022-11-23 11:25:00,19.63,19.64,19.62,19.64,34856.0,19.63,19.64,19.62,19.64,34856.0
2022-11-23 11:30:00,19.63,19.65,19.62,19.64,68545.0,19.63,19.65,19.62,19.64,68545.0
2022-11-23 11:35:00,19.64,19.65,19.6,19.63,262729.0,19.64,19.65,19.6,19.63,262729.0
2022-11-23 11:40:00,19.63,19.64,19.62,19.64,33910.0,19.63,19.64,19.62,19.64,33910.0
2022-11-23 11:45:00,19.64,19.64,19.59,19.59,70821.0,19.64,19.64,19.59,19.59,70821.0
2022-11-23 11:50:00,19.6,19.61,19.57,19.57,72920.0,19.6,19.61,19.57,19.57,72920.0
2022-11-23 11:55:00,19.57,19.6,19.57,19.6,62307.0,19.57,19.6,19.57,19.6,62307.0
2022-11-23 12:00:00,19.6,19.6,19.58,19.6,23537.0,19.6,19.6,19.58,19.6,23537.0
2022-11-23 12:05:00,19.6,19.61,19.59,19.61,75059.0,19.6,19.61,19.59,19.61,75059.0
2022-11-23 12:10:00,19.61,19.63,19.61,19.63,39261.0,19.61,19.63,19.61,19.63,39261.0
2022-11-23 12:15:00,19.62,19.63,19.6,19.61,43107.0,19.62,19.63,19.6,19.61,43107.0
2022-11-23 12:20:00,19.62,19.63,19.61,19.62,60447.0,19.62,19.63,19.61,19.62,60447.0
2022-11-23 12:25:00,19.62,19.63,19.61,19.62,142364.0,19.62,19.63,19.61,19.62,142364.0
2022-11-23 12:30:00,19.62,19.63,19.61,19.63,41221.0,19.62,19.63,19.61,19.63,41221.0
2022-11-23 12:35:00,19.63,19.66,19.62,19.64,54056.0,19.63,19.66,19.62,19.64,54056.0
2022-11-23 12:40:00,19.65,19.65,19.62,19.63,37438.0,19.65,19.65,19.62,19.63,37438.0
2022-11-23 12:45:00,19.62,19.65,19.62,19.64,54078.0,19.62,19.65,19.62,19.64,54078.0
2022-11-23 12:50:00,19.64,19.64,19.61,19.62,45117.0,19.64,19.64,19.61,19.62,45117.0
2022-11-23 12:55:00,19.61,19.62,19.6,19.6,37619.0,19.61,19.62,19.6,19.6,37619.0
2022-11-23 13:00:00,19.6,19.62,19.59,19.61,41514.0,19.6,19.62,19.59,19.61,41514.0
2022-11-23 13:05:00,19.62,19.65,19.62,19.64,167201.0,19.62,19.65,19.62,19.64,167201.0
2022-11-23 13:10:00,19.64,19.65,19.62,19.63,65618.0,19.64,19.65,19.62,19.63,65618.0
2022-11-23 13:15:00,19.63,19.65,19.62,19.64,29640.0,19.63,19.65,19.62,19.64,29640.0
2022-11-23 13:20:00,19.64,19.65,19.64,19.64,27940.0,19.64,19.65,19.64,19.64,27940.0
2022-11-23 13:25:00,19.64,19.68,19.63,19.68,72811.0,19.64,19.68,19.63,19.68,72811.0
2022-11-23 13:30:00,19.68,19.69,19.67,19.69,61983.0,19.68,19.69,19.67,19.69,61983.0
2022-11-23 13:35:00,19.69,19.71,19.68,19.7,66000.0,19.69,19.71,19.68,19.7,66000.0
2022-11-23 13:40:00,19.7,19.73,19.7,19.72,153774.0,19.7,19.73,19.7,19.72,153774.0
2022-11-23 13:45:00,19.72,19.74,19.72,19.73,98066.0,19.72,19.74,19.72,19.73,98066.0
2022-11-23 13:50:00,19.73,19.73,19.69,19.69,74663.0,19.73,19.73,19.69,19.69,74663.0
2022-11-23 13:55:00,19.69,19.71,19.68,19.68,75834.0,19.69,19.71,19.68,19.68,75834.0
2022-11-23 14:00:00,19.69,19.88,19.67,19.86,887682.0,19.69,19.88,19.67,19.86,887682.0
2022-11-23 14:05:00,19.86,19.87,19.78,19.81,486506.0,19.86,19.87,19.78,19.81,486506.0
2022-11-23 14:10:00,19.81,19.82,19.75,19.78,245783.0,19.81,19.82,19.75,19.78,245783.0
2022-11-23 14:15:00,19.78,19.83,19.78,19.81,167513.0,19.78,19.83,19.78,19.81,167513.0
2022-11-23 14:20:00,19.81,19.84,19.81,19.84,179121.0,19.81,19.84,19.81,19.84,179121.0
2022-11-23 14:25:00,19.83,19.86,19.83,19.85,197005.0,19.83,19.86,19.83,19.85,197005.0
2022-11-23 14:30:00,19.84,19.85,19.8,19.81,236653.0,19.84,19.85,19.8,19.81,236653.0
2022-11-23 14:35:00,19.8,19.81,19.77,19.78,126740.0,19.8,19.81,19.77,19.78,126740.0
2022-11-23 14:40:00,19.78,19.82,19.77,19.82,88522.0,19.78,19.82,19.77,19.82,88522.0
2022-11-23 14:45:00,19.82,19.85,19.81,19.84,85537.0,19.82,19.85,19.81,19.84,85537.0
2022-11-23 14:50:00,19.84,19.85,19.82,19.84,90452.0,19.84,19.85,19.82,19.84,90452.0
2022-11-23 14:55:00,19.84,19.85,19.83,19.85,230387.0,19.84,19.85,19.83,19.85,230387.0
2022-11-23 15:00:00,19.85,19.85,19.82,19.84,111775.0,19.85,19.85,19.82,19.84,111775.0
2022-11-23 15:05:00,19.84,19.86,19.83,19.84,162050.0,19.84,19.86,19.83,19.84,162050.0
2022-11-23 15:10:00,19.84,19.85,19.81,19.84,126382.0,19.84,19.85,19.81,19.84,126382.0
2022-11-23 15:15:00,19.85,19.85,19.83,19.84,46328.0,19.85,19.85,19.83,19.84,46328.0
2022-11-23 15:20:00,19.84,19.84,19.81,19.82,58262.0,19.84,19.84,19.81,19.82,58262.0
2022-11-23 15:25:00,19.82,19.84,19.82,19.83,79119.0,19.82,19.84,19.82,19.83,79119.0
2022-11-23 15:30:00,19.83,19.83,19.81,19.82,101028.0,19.83,19.83,19.81,19.82,101028.0
2022-11-23 15:35:00,19.81,19.82,19.81,19.82,38370.0,19.81,19.82,19.81,19.82,38370.0
2022-11-23 15:40:00,19.82,19.82,19.8,19.8,204274.0,19.82,19.82,19.8,19.8,204274.0
2022-11-23 15:45:00,19.8,19.81,19.8,19.8,181283.0,19.8,19.81,19.8,19.8,181283.0
2022-11-23 15:50:00,19.8,19.82,19.8,19.82,162169.0,19.8,19.82,19.8,19.82,162169.0
2022-11-23 15:55:00,19.82,19.82,19.8,19.81,508418.0,19.82,19.82,19.8,19.81,508418.0
2022-11-25 09:30:00,19.59,19.62,19.56,19.57,434879.0,19.59,19.62,19.56,19.57,434879.0
2022-11-25 09:35:00,19.58,19.62,19.58,19.6,138956.0,19.58,19.62,19.58,19.6,138956.0
2022-11-25 09:40:00,19.6,19.63,19.59,19.63,162634.0,19.6,19.63,19.59,19.63,162634.0
2022-11-25 09:45:00,19.63,19.64,19.59,19.6,109546.0,19.63,19.64,19.59,19.6,109546.0
2022-11-25 09:50:00,19.59,19.65,19.58,19.64,431846.0,19.59,19.65,19.58,19.64,431846.0
2022-11-25 09:55:00,19.64,19.65,19.62,19.64,255966.0,19.64,19.65,19.62,19.64,255966.0
2022-11-25 10:00:00,19.64,19.65,19.62,19.64,161511.0,19.64,19.65,19.62,19.64,161511.0
2022-11-25 10:05:00,19.64,19.66,19.62,19.64,141011.0,19.64,19.66,19.62,19.64,141011.0
2022-11-25 10:10:00,19.64,19.65,19.61,19.63,80028.0,19.64,19.65,19.61,19.63,80028.0
2022-11-25 10:15:00,19.62,19.64,19.61,19.63,221267.0,19.62,19.64,19.61,19.63,221267.0
2022-11-25 10:20:00,19.63,19.64,19.61,19.62,111145.0,19.63,19.64,19.61,19.62,111145.0
2022-11-25 10:25:00,19.63,19.64,19.62,19.64,66909.0,19.63,19.64,19.62,19.64,66909.0
2022-11-25 10:30:00,19.63,19.67,19.63,19.66,127249.0,19.63,19.67,19.63,19.66,127249.0
2022-11-25 10:35:00,19.66,19.66,19.63,19.64,121282.0,19.66,19.66,19.63,19.64,121282.0
2022-11-25 10:40:00,19.64,19.66,19.63,19.66,93709.0,19.64,19.66,19.63,19.66,93709.0
2022-11-25 10:45:00,19.66,19.67,19.64,19.65,63335.0,19.66,19.67,19.64,19.65,63335.0
2022-11-25 10:50:00,19.66,19.68,19.65,19.67,277490.0,19.66,19.68,19.65,19.67,277490.0
2022-11-25 10:55:00,19.67,19.67,19.65,19.66,88176.0,19.67,19.67,19.65,19.66,88176.0
2022-11-25 11:00:00,19.65,19.68,19.64,19.67,83310.0,19.65,19.68,19.64,19.67,83310.0
2022-11-25 11:05:00,19.67,19.69,19.66,19.67,71221.0,19.67,19.69,19.66,19.67,71221.0
2022-11-25 11:10:00,19.66,19.67,19.65,19.65,63856.0,19.66,19.67,19.65,19.65,63856.0
2022-11-25 11:15:00,19.65,19.68,19.63,19.67,89363.0,19.65,19.68,19.63,19.67,89363.0
2022-11-25 11:20:00,19.67,19.7,19.66,19.68,118379.0,19.67,19.7,19.66,19.68,118379.0
2022-11-25 11:25:00,19.68,19.69,19.66,19.68,182741.0,19.68,19.69,19.66,19.68,182741.0
2022-11-25 11:30:00,19.68,19.68,19.66,19.68,43992.0,19.68,19.68,19.66,19.68,43992.0
2022-11-25 11:35:00,19.68,19.68,19.66,19.66,104711.0,19.68,19.68,19.66,19.66,104711.0
2022-11-25 11:40:00,19.67,19.68,19.65,19.67,51562.0,19.67,19.68,19.65,19.67,51562.0
2022-11-25 11:45:00,19.67,19.69,19.66,19.69,179513.0,19.67,19.69,19.66,19.69,179513.0
2022-11-25 11:50:00,19.69,19.69,19.67,19.68,223067.0,19.69,19.69,19.67,19.68,223067.0
2022-11-25 11:55:00,19.68,19.69,19.67,19.68,103102.0,19.68,19.69,19.67,19.68,103102.0
2022-11-25 12:00:00,19.67,19.69,19.67,19.67,130401.0,19.67,19.69,19.67,19.67,130401.0
2022-11-25 12:05:00,19.67,19.72,19.67,19.71,149341.0,19.67,19.72,19.67,19.71,149341.0
2022-11-25 12:10:00,19.71,19.76,19.7,19.73,380335.0,19.71,19.76,19.7,19.73,380335.0
2022-11-25 12:15:00,19.74,19.75,19.73,19.74,174482.0,19.74,19.75,19.73,19.74,174482.0
2022-11-25 12:20:00,19.74,19.75,19.71,19.72,285599.0,19.74,19.75,19.71,19.72,285599.0
2022-11-25 12:25:00,19.72,19.74,19.71,19.74,250402.0,19.72,19.74,19.71,19.74,250402.0
2022-11-25 12:30:00,19.74,19.75,19.72,19.73,266512.0,19.74,19.75,19.72,19.73,266512.0
2022-11-25 12:35:00,19.73,19.74,19.72,19.73,43430.0,19.73,19.74,19.72,19.73,43430.0
2022-11-25 12:40:00,19.73,19.74,19.72,19.73,95457.0,19.73,19.74,19.72,19.73,95457.0
2022-11-25 12:45:00,19.73,19.74,19.71,19.71,119127.0,19.73,19.74,19.71,19.71,119127.0
2022-11-25 12:50:00,19.72,19.72,19.7,19.71,449439.0,19.72,19.72,19.7,19.71,449439.0
2022-11-25 12:55:00,19.71,19.73,19.7,19.72,407472.0,19.71,19.73,19.7,19.72,407472.0
2022-11-28 09:30:00,19.66,19.67,19.62,19.64,456646.0,19.66,19.67,19.62,19.64,456646.0
2022-11-28 09:35:00,19.65,19.69,19.6,19.61,159214.0,19.65,19.69,19.6,19.61,159214.0
2022-11-28 09:40:00,19.6,19.6,19.44,19.49,1648054.0,19.6,19.6,19.44,19.49,1648054.0
2022-11-28 09:45:00,19.49,19.52,19.43,19.46,235179.0,19.49,19.52,19.43,19.46,235179.0
2022-11-28 09:50:00,19.45,19.49,19.43,19.45,218536.0,19.45,19.49,19.43,19.45,218536.0
2022-11-28 09:55:00,19.45,19.49,19.43,19.47,289246.0,19.45,19.49,19.43,19.47,289246.0
2022-11-28 10:00:00,19.46,19.5,19.44,19.49,158048.0,19.46,19.5,19.44,19.49,158048.0
2022-11-28 10:05:00,19.49,19.51,19.47,19.51,246878.0,19.49,19.51,19.47,19.51,246878.0
2022-11-28 10:10:00,19.51,19.51,19.48,19.5,231171.0,19.51,19.51,19.48,19.5,231171.0
2022-11-28 10:15:00,19.49,19.51,19.48,19.51,362404.0,19.49,19.51,19.48,19.51,362404.0
2022-11-28 10:20:00,19.51,19.53,19.47,19.48,230850.0,19.51,19.53,19.47,19.48,230850.0
2022-11-28 10:25:00,19.48,19.5,19.46,19.47,509229.0,19.48,19.5,19.46,19.47,509229.0
2022-11-28 10:30:00,19.47,19.47,19.43,19.44,295256.0,19.47,19.47,19.43,19.44,295256.0
2022-11-28 10:35:00,19.43,19.45,19.4,19.4,377150.0,19.43,19.45,19.4,19.4,377150.0
2022-11-28 10:40:00,19.4,19.44,19.4,19.42,199592.0,19.4,19.44,19.4,19.42,199592.0
2022-11-28 10:45:00,19.42,19.42,19.37,19.39,301465.0,19.42,19.42,19.37,19.39,301465.0
2022-11-28 10:50:00,19.38,19.39,19.3,19.31,929213.0,19.38,19.39,19.3,19.31,929213.0
2022-11-28 10:55:00,19.32,19.36,19.3,19.35,373423.0,19.32,19.36,19.3,19.35,373423.0
2022-11-28 11:00:00,19.35,19.37,19.28,19.29,554565.0,19.35,19.37,19.28,19.29,554565.0
2022-11-28 11:05:00,19.29,19.3,19.22,19.24,354600.0,19.29,19.3,19.22,19.24,354600.0
2022-11-28 11:10:00,19.24,19.24,19.21,19.22,378470.0,19.24,19.24,19.21,19.22,378470.0
2022-11-28 11:15:00,19.21,19.26,19.2,19.23,360627.0,19.21,19.26,19.2,19.23,360627.0
2022-11-28 11:20:00,19.23,19.26,19.21,19.24,282163.0,19.23,19.26,19.21,19.24,282163.0
2022-11-28 11:25:00,19.24,19.3,19.24,19.29,261888.0,19.24,19.3,19.24,19.29,261888.0
2022-11-28 11:30:00,19.29,19.3,19.28,19.29,411292.0,19.29,19.3,19.28,19.29,411292.0
2022-11-28 11:35:00,19.29,19.3,19.27,19.28,189730.0,19.29,19.3,19.27,19.28,189730.0
2022-11-28 11:40:00,19.28,19.32,19.27,19.3,271635.0,19.28,19.32,19.27,19.3,271635.0
2022-11-28 11:45:00,19.31,19.35,19.3,19.34,281915.0,19.31,19.35,19.3,19.34,281915.0
2022-11-28 11:50:00,19.34,19.35,19.33,19.34,117939.0,19.34,19.35,19.33,19.34,117939.0
2022-11-28 11:55:00,19.34,19.35,19.33,19.33,343539.0,19.34,19.35,19.33,19.33,343539.0
2022-11-28 12:00:00,19.34,19.35,19.27,19.32,428894.0,19.34,19.35,19.27,19.32,428894.0
2022-11-28 12:05:00,19.31,19.36,19.3,19.3,229256.0,19.31,19.36,19.3,19.3,229256.0
2022-11-28 12:10:00,19.3,19.33,19.3,19.31,238701.0,19.3,19.33,19.3,19.31,238701.0
2022-11-28 12:15:00,19.31,19.36,19.3,19.35,230909.0,19.31,19.36,19.3,19.35,230909.0
2022-11-28 12:20:00,19.35,19.39,19.35,19.38,301697.0,19.35,19.39,19.35,19.38,301697.0
2022-11-28 12:25:00,19.38,19.4,19.36,19.37,182313.0,19.38,19.4,19.36,19.37,182313.0
2022-11-28 12:30:00,19.37,19.4,19.36,19.39,51137.0,19.37,19.4,19.36,19.39,51137.0
2022-11-28 12:35:00,19.39,19.42,19.38,19.4,209988.0,19.39,19.42,19.38,19.4,209988.0
2022-11-28 12:40:00,19.4,19.42,19.4,19.41,95862.0,19.4,19.42,19.4,19.41,95862.0
2022-11-28 12:45:00,19.4,19.41,19.37,19.37,218761.0,19.4,19.41,19.37,19.37,218761.0
2022-11-28 12:50:00,19.37,19.38,19.34,19.35,200519.0,19.37,19.38,19.34,19.35,200519.0
2022-11-28 12:55:00,19.35,19.35,19.33,19.33,58908.0,19.35,19.35,19.33,19.33,58908.0
2022-11-28 13:00:00,19.33,19.34,19.32,19.34,67636.0,19.33,19.34,19.32,19.34,67636.0
2022-11-28 13:05:00,19.33,19.34,19.29,19.3,147585.0,19.33,19.34,19.29,19.3,147585.0
2022-11-28 13:10:00,19.29,19.31,19.29,19.3,53103.0,19.29,19.31,19.29,19.3,53103.0
2022-11-28 13:15:00,19.3,19.3,19.26,19.27,80635.0,19.3,19.3,19.26,19.27,80635.0
2022-11-28 13:20:00,19.27,19.3,19.25,19.3,210813.0,19.27,19.3,19.25,19.3,210813.0
2022-11-28 13:25:00,19.3,19.31,19.27,19.28,132521.0,19.3,19.31,19.27,19.28,132521.0
2022-11-28 13:30:00,19.28,19.3,19.27,19.28,76609.0,19.28,19.3,19.27,19.28,76609.0
2022-11-28 13:35:00,19.29,19.32,19.28,19.31,78092.0,19.29,19.32,19.28,19.31,78092.0
2022-11-28 13:40:00,19.31,19.32,19.29,19.3,108600.0,19.31,19.32,19.29,19.3,108600.0
2022-11-28 13:45:00,19.29,19.31,19.27,19.3,149509.0,19.29,19.31,19.27,19.3,149509.0
2022-11-28 13:50:00,19.29,19.31,19.28,19.28,59732.0,19.29,19.31,19.28,19.28,59732.0
2022-11-28 13:55:00,19.28,19.3,19.26,19.28,198842.0,19.28,19.3,19.26,19.28,198842.0
2022-11-28 14:00:00,19.28,19.29,19.27,19.27,116089.0,19.28,19.29,19.27,19.27,116089.0
2022-11-28 14:05:00,19.28,19.29,19.27,19.28,33937.0,19.28,19.29,19.27,19.28,33937.0
2022-11-28 14:10:00,19.28,19.29,19.27,19.29,19126.0,19.28,19.29,19.27,19.29,19126.0
2022-11-28 14:15:00,19.28,19.29,19.28,19.29,22012.0,19.28,19.29,19.28,19.29,22012.0
2022-11-28 14:20:00,19.29,19.3,19.27,19.29,61822.0,19.29,19.3,19.27,19.29,61822.0
2022-11-28 14:25:00,19.29,19.3,19.28,19.29,145789.0,19.29,19.3,19.28,19.29,145789.0
2022-11-28 14:30:00,19.28,19.29,19.26,19.26,209422.0,19.28,19.29,19.26,19.26,209422.0
2022-11-28 14:35:00,19.26,19.27,19.25,19.26,62091.0,19.26,19.27,19.25,19.26,62091.0
2022-11-28 14:40:00,19.26,19.26,19.25,19.26,149550.0,19.26,19.26,19.25,19.26,149550.0
2022-11-28 14:45:00,19.25,19.26,19.24,19.25,67364.0,19.25,19.26,19.24,19.25,67364.0
2022-11-28 14:50:00,19.25,19.26,19.24,19.25,76637.0,19.25,19.26,19.24,19.25,76637.0
2022-11-28 14:55:00,19.25,19.26,19.23,19.25,219434.0,19.25,19.26,19.23,19.25,219434.0
2022-11-28 15:00:00,19.24,19.26,19.24,19.24,122720.0,19.24,19.26,19.24,19.24,122720.0
2022-11-28 15:05:00,19.24,19.26,19.23,19.25,153421.0,19.24,19.26,19.23,19.25,153421.0
2022-11-28 15:10:00,19.25,19.26,19.24,19.25,92978.0,19.25,19.26,19.24,19.25,92978.0
2022-11-28 15:15:00,19.24,19.25,19.24,19.25,48061.0,19.24,19.25,19.24,19.25,48061.0
2022-11-28 15:20:00,19.25,19.26,19.24,19.26,154273.0,19.25,19.26,19.24,19.26,154273.0
2022-11-28 15:25:00,19.26,19.27,19.25,19.27,129710.0,19.26,19.27,19.25,19.27,129710.0
2022-11-28 15:30:00,19.27,19.28,19.25,19.26,420641.0,19.27,19.28,19.25,19.26,420641.0
2022-11-28 15:35:00,19.26,19.29,19.25,19.29,185548.0,19.26,19.29,19.25,19.29,185548.0
2022-11-28 15:40:00,19.28,19.29,19.28,19.29,69274.0,19.28,19.29,19.28,19.29,69274.0
2022-11-28 15:45:00,19.28,19.29,19.25,19.26,273064.0,19.28,19.29,19.25,19.26,273064.0
2022-11-28 15:50:00,19.26,19.27,19.25,19.26,169827.0,19.26,19.27,19.25,19.26,169827.0
2022-11-28 15:55:00,19.26,19.28,19.25,19.27,793455.0,19.26,19.28,19.25,19.27,793455.0
2022-11-29 09:30:00,19.5,19.62,19.5,19.62,348418.0,19.5,19.62,19.5,19.62,348418.0
2022-11-29 09:35:00,19.62,19.65,19.6,19.64,276896.0,19.62,19.65,19.6,19.64,276896.0
2022-11-29 09:40:00,19.64,19.67,19.59,19.59,224299.0,19.64,19.67,19.59,19.59,224299.0
2022-11-29 09:45:00,19.6,19.66,19.57,19.62,433555.0,19.6,19.66,19.57,19.62,433555.0
2022-11-29 09:50:00,19.62,19.65,19.61,19.64,188245.0,19.62,19.65,19.61,19.64,188245.0
2022-11-29 09:55:00,19.63,19.63,19.59,19.62,279831.0,19.63,19.63,19.59,19.62,279831.0
2022-11-29 10:00:00,19.62,19.65,19.58,19.59,266216.0,19.62,19.65,19.58,19.59,266216.0
2022-11-29 10:05:00,19.59,19.63,19.58,19.62,123727.0,19.59,19.63,19.58,19.62,123727.0
2022-11-29 10:10:00,19.62,19.64,19.59,19.63,147725.0,19.62,19.64,19.59,19.63,147725.0
2022-11-29 10:15:00,19.64,19.68,19.63,19.65,299773.0,19.64,19.68,19.63,19.65,299773.0
2022-11-29 10:20:00,19.65,19.7,19.64,19.69,193149.0,19.65,19.7,19.64,19.69,193149.0
2022-11-29 10:25:00,19.69,19.74,19.68,19.72,502262.0,19.69,19.74,19.68,19.72,502262.0
2022-11-29 10:30:00,19.73,19.74,19.71,19.72,284862.0,19.73,19.74,19.71,19.72,284862.0
2022-11-29 10:35:00,19.72,19.75,19.71,19.73,295612.0,19.72,19.75,19.71,19.73,295612.0
2022-11-29 10:40:00,19.72,19.72,19.67,19.68,152496.0,19.72,19.72,19.67,19.68,152496.0
2022-11-29 10:45:00,19.68,19.72,19.67,19.7,195626.0,19.68,19.72,19.67,19.7,195626.0
2022-11-29 10:50:00,19.7,19.71,19.67,19.68,101100.0,19.7,19.71,19.67,19.68,101100.0
2022-11-29 10:55:00,19.67,19.69,19.66,19.67,135702.0,19.67,19.69,19.66,19.67,135702.0
2022-11-29 11:00:00,19.67,19.68,19.65,19.65,208042.0,19.67,19.68,19.65,19.65,208042.0
2022-11-29 11:05:00,19.65,19.67,19.62,19.63,163625.0,19.65,19.67,19.62,19.63,163625.0
2022-11-29 11:10:00,19.63,19.63,19.58,19.61,143891.0,19.63,19.63,19.58,19.61,143891.0
2022-11-29 11:15:00,19.6,19.61,19.54,19.55,92142.0,19.6,19.61,19.54,19.55,92142.0
2022-11-29 11:20:00,19.55,19.58,19.53,19.57,448767.0,19.55,19.58,19.53,19.57,448767.0
2022-11-29 11:25:00,19.57,19.57,19.53,19.54,136641.0,19.57,19.57,19.53,19.54,136641.0
2022-11-29 11:30:00,19.53,19.56,19.52,19.56,233695.0,19.53,19.56,19.52,19.56,233695.0
2022-11-29 11:35:00,19.55,19.63,19.55,19.62,448211.0,19.55,19.63,19.55,19.62,448211.0
2022-11-29 11:40:00,19.62,19.63,19.59,19.6,94154.0,19.62,19.63,19.59,19.6,94154.0
2022-11-29 11:45:00,19.6,19.61,19.58,19.59,72047.0,19.6,19.61,19.58,19.59,72047.0
2022-11-29 11:50:00,19.59,19.59,19.56,19.58,271017.0,19.59,19.59,19.56,19.58,271017.0
2022-11-29 11:55:00,19.58,19.6,19.57,19.6,66517.0,19.58,19.6,19.57,19.6,66517.0
2022-11-29 12:00:00,19.59,19.61,19.58,19.6,52383.0,19.59,19.61,19.58,19.6,52383.0
2022-11-29 12:05:00,19.6,19.62,19.6,19.61,83133.0,19.6,19.62,19.6,19.61,83133.0
2022-11-29 12:10:00,19.61,19.62,19.6,19.6,41163.0,19.61,19.62,19.6,19.6,41163.0
2022-11-29 12:15:00,19.61,19.61,19.58,19.58,61373.0,19.61,19.61,19.58,19.58,61373.0
2022-11-29 12:20:00,19.59,19.59,19.56,19.56,31522.0,19.59,19.59,19.56,19.56,31522.0
2022-11-29 12:25:00,19.57,19.57,19.55,19.57,39150.0,19.57,19.57,19.55,19.57,39150.0
2022-11-29 12:30:00,19.57,19.58,19.55,19.57,24700.0,19.57,19.58,19.55,19.57,24700.0
2022-11-29 12:35:00,19.57,19.6,19.56,19.58,25840.0,19.57,19.6,19.56,19.58,25840.0
2022-11-29 12:40:00,19.57,19.58,19.56,19.57,26201.0,19.57,19.58,19.56,19.57,26201.0
2022-11-29 12:45:00,19.57,19.59,19.56,19.58,62741.0,19.57,19.59,19.56,19.58,62741.0
2022-11-29 12:50:00,19.58,19.59,19.57,19.57,21454.0,19.58,19.59,19.57,19.57,21454.0
2022-11-29 12:55:00,19.57,19.59,19.56,19.57,37389.0,19.57,19.59,19.56,19.57,37389.0
2022-11-29 13:00:00,19.57,19.59,19.57,19.58,17141.0,19.57,19.59,19.57,19.58,17141.0
2022-11-29 13:05:00,19.59,19.61,19.58,19.6,26060.0,19.59,19.61,19.58,19.6,26060.0
2022-11-29 13:10:00,19.6,19.6,19.58,19.6,75432.0,19.6,19.6,19.58,19.6,75432.0
2022-11-29 13:15:00,19.61,19.61,19.56,19.57,54026.0,19.61,19.61,19.56,19.57,54026.0
2022-11-29 13:20:00,19.57,19.59,19.56,19.58,53978.0,19.57,19.59,19.56,19.58,53978.0
2022-11-29 13:25:00,19.58,19.58,19.55,19.56,54743.0,19.58,19.58,19.55,19.56,54743.0
2022-11-29 13:30:00,19.55,19.56,19.54,19.55,57597.0,19.55,19.56,19.54,19.55,57597.0
2022-11-29 13:35:00,19.55,19.57,19.54,19.57,17141.0,19.55,19.57,19.54,19.57,17141.0
2022-11-29 13:40:00,19.57,19.57,19.55,19.55,15669.0,19.57,19.57,19.55,19.55,15669.0
2022-11-29 13:45:00,19.54,19.55,19.53,19.54,20687.0,19.54,19.55,19.53,19.54,20687.0
2022-11-29 13:50:00,19.53,19.54,19.51,19.53,62690.0,19.53,19.54,19.51,19.53,62690.0
2022-11-29 13:55:00,19.53,19.6,19.53,19.59,115429.0,19.53,19.6,19.53,19.59,115429.0
2022-11-29 14:00:00,19.6,19.6,19.58,19.59,112244.0,19.6,19.6,19.58,19.59,112244.0
2022-11-29 14:05:00,19.6,19.61,19.59,19.61,53029.0,19.6,19.61,19.59,19.61,53029.0
2022-11-29 14:10:00,19.6,19.62,19.6,19.62,17577.0,19.6,19.62,19.6,19.62,17577.0
2022-11-29 14:15:00,19.62,19.62,19.6,19.61,133231.0,19.62,19.62,19.6,19.61,133231.0
2022-11-29 14:20:00,19.62,19.62,19.6,19.6,140845.0,19.62,19.62,19.6,19.6,140845.0
2022-11-29 14:25:00,19.6,19.61,19.58,19.58,59607.0,19.6,19.61,19.58,19.58,59607.0
2022-11-29 14:30:00,19.58,19.59,19.57,19.58,81920.0,19.58,19.59,19.57,19.58,81920.0
2022-11-29 14:35:00,19.57,19.59,19.56,19.58,35126.0,19.57,19.59,19.56,19.58,35126.0
2022-11-29 14:40:00,19.58,19.59,19.57,19.57,21898.0,19.58,19.59,19.57,19.57,21898.0
2022-11-29 14:45:00,19.58,19.58,19.56,19.56,33685.0,19.58,19.58,19.56,19.56,33685.0
2022-11-29 14:50:00,19.56,19.57,19.55,19.55,40053.0,19.56,19.57,19.55,19.55,40053.0
2022-11-29 14:55:00,19.56,19.58,19.55,19.57,139875.0,19.56,19.58,19.55,19.57,139875.0
2022-11-29 15:00:00,19.57,19.58,19.55,19.55,38614.0,19.57,19.58,19.55,19.55,38614.0
2022-11-29 15:05:00,19.56,19.57,19.55,19.56,59249.0,19.56,19.57,19.55,19.56,59249.0
2022-11-29 15:10:00,19.56,19.57,19.55,19.55,21756.0,19.56,19.57,19.55,19.55,21756.0
2022-11-29 15:15:00,19.55,19.56,19.55,19.56,51890.0,19.55,19.56,19.55,19.56,51890.0
2022-11-29 15:20:00,19.56,19.56,19.54,19.55,29634.0,19.56,19.56,19.54,19.55,29634.0
2022-11-29 15:25:00,19.55,19.56,19.54,19.55,58723.0,19.55,19.56,19.54,19.55,58723.0
2022-11-29 15:30:00,19.55,19.57,19.55,19.56,50067.0,19.55,19.57,19.55,19.56,50067.0
2022-11-29 15:35:00,19.57,19.57,19.55,19.55,61792.0,19.57,19.57,19.55,19.55,61792.0
2022-11-29 15:40:00,19.55,19.57,19.55,19.56,64396.0,19.55,19.57,19.55,19.56,64396.0
2022-11-29 15:45:00,19.56,19.56,19.55,19.55,40213.0,19.56,19.56,19.55,19.55,40213.0
2022-11-29 15:50:00,19.55,19.56,19.54,19.55,166216.0,19.55,19.56,19.54,19.55,166216.0
2022-11-29 15:55:00,19.55,19.57,19.54,19.55,548574.0,19.55,19.57,19.54,19.55,548574.0
2022-11-30 09:30:00,20.12,20.14,20.08,20.1,1110801.0,20.12,20.14,20.08,20.1,1110801.0
2022-11-30 09:35:00,20.11,20.12,20.06,20.07,545086.0,20.11,20.12,20.06,20.07,545086.0
2022-11-30 09:40:00,20.07,20.16,20.07,20.16,900591.0,20.07,20.16,20.07,20.16,900591.0
2022-11-30 09:45:00,20.17,20.2,20.02,20.03,680169.0,20.17,20.2,20.02,20.03,680169.0
2022-11-30 09:50:00,20.03,20.03,19.98,20.01,683082.0,20.03,20.03,19.98,20.01,683082.0
2022-11-30 09:55:00,20.0,20.05,20.0,20.04,254041.0,20.0,20.05,20.0,20.04,254041.0
2022-11-30 10:00:00,20.05,20.05,19.91,19.93,595372.0,20.05,20.05,19.91,19.93,595372.0
2022-11-30 10:05:00,19.94,19.94,19.89,19.91,291390.0,19.94,19.94,19.89,19.91,291390.0
2022-11-30 10:10:00,19.91,19.92,19.87,19.88,848623.0,19.91,19.92,19.87,19.88,848623.0
2022-11-30 10:15:00,19.88,19.89,19.84,19.85,260608.0,19.88,19.89,19.84,19.85,260608.0
2022-11-30 10:20:00,19.85,19.88,19.84,19.88,257489.0,19.85,19.88,19.84,19.88,257489.0
2022-11-30 10:25:00,19.87,19.87,19.83,19.85,154583.0,19.87,19.87,19.83,19.85,154583.0
2022-11-30 10:30:00,19.85,19.87,19.81,19.85,349030.0,19.85,19.87,19.81,19.85,349030.0
2022-11-30 10:35:00,19.84,19.85,19.8,19.85,265365.0,19.84,19.85,19.8,19.85,265365.0
2022-11-30 10:40:00,19.84,19.9,19.84,19.89,164645.0,19.84,19.9,19.84,19.89,164645.0
2022-11-30 10:45:00,19.89,19.89,19.84,19.84,135395.0,19.89,19.89,19.84,19.84,135395.0
2022-11-30 10:50:00,19.84,19.9,19.83,19.88,122094.0,19.84,19.9,19.83,19.88,122094.0
2022-11-30 10:55:00,19.89,19.93,19.88,19.91,148856.0,19.89,19.93,19.88,19.91,148856.0
2022-11-30 11:00:00,19.92,19.92,19.87,19.88,209237.0,19.92,19.92,19.87,19.88,209237.0
2022-11-30 11:05:00,19.88,19.94,19.87,19.93,110361.0,19.88,19.94,19.87,19.93,110361.0
2022-11-30 11:10:00,19.92,19.96,19.92,19.95,49631.0,19.92,19.96,19.92,19.95,49631.0
2022-11-30 11:15:00,19.96,19.99,19.94,19.96,158248.0,19.96,19.99,19.94,19.96,158248.0
2022-11-30 11:20:00,19.96,19.98,19.95,19.96,101119.0,19.96,19.98,19.95,19.96,101119.0
2022-11-30 11:25:00,19.96,19.99,19.95,19.98,72478.0,19.96,19.99,19.95,19.98,72478.0
2022-11-30 11:30:00,19.99,20.0,19.97,20.0,134913.0,19.99,20.0,19.97,20.0,134913.0
2022-11-30 11:35:00,20.0,20.02,19.98,19.98,754296.0,20.0,20.02,19.98,19.98,754296.0
2022-11-30 11:40:00,19.99,19.99,19.96,19.96,363207.0,19.99,19.99,19.96,19.96,363207.0
2022-11-30 11:45:00,19.96,19.98,19.95,19.98,79349.0,19.96,19.98,19.95,19.98,79349.0
2022-11-30 11:50:00,19.98,19.98,19.94,19.94,97586.0,19.98,19.98,19.94,19.94,97586.0
2022-11-30 11:55:00,19.95,19.95,19.92,19.93,123713.0,19.95,19.95,19.92,19.93,123713.0
2022-11-30 12:00:00,19.93,19.93,19.9,19.92,122459.0,19.93,19.93,19.9,19.92,122459.0
2022-11-30 12:05:00,19.92,19.92,19.91,19.92,78558.0,19.92,19.92,19.91,19.92,78558.0
2022-11-30 12:10:00,19.92,19.93,19.91,19.93,79829.0,19.92,19.93,19.91,19.93,79829.0
2022-11-30 12:15:00,19.92,19.92,19.88,19.88,95776.0,19.92,19.92,19.88,19.88,95776.0
2022-11-30 12:20:00,19.88,19.9,19.86,19.9,109978.0,19.88,19.9,19.86,19.9,109978.0
2022-11-30 12:25:00,19.9,19.94,19.9,19.94,80028.0,19.9,19.94,19.9,19.94,80028.0
2022-11-30 12:30:00,19.93,19.93,19.89,19.9,55861.0,19.93,19.93,19.89,19.9,55861.0
2022-11-30 12:35:00,19.9,19.9,19.86,19.89,99972.0,19.9,19.9,19.86,19.89,99972.0
2022-11-30 12:40:00,19.89,19.92,19.88,19.91,47586.0,19.89,19.92,19.88,19.91,47586.0
2022-11-30 12:45:00,19.91,19.93,19.9,19.92,12939.0,19.91,19.93,19.9,19.92,12939.0
2022-11-30 12:50:00,19.93,19.93,19.91,19.92,35730.0,19.93,19.93,19.91,19.92,35730.0
2022-11-30 12:55:00,19.91,19.92,19.89,19.92,45598.0,19.91,19.92,19.89,19.92,45598.0
2022-11-30 13:00:00,19.91,19.92,19.9,19.92,26371.0,19.91,19.92,19.9,19.92,26371.0
2022-11-30 13:05:00,19.91,19.92,19.89,19.91,54775.0,19.91,19.92,19.89,19.91,54775.0
2022-11-30 13:10:00,19.91,19.93,19.9,19.91,161239.0,19.91,19.93,19.9,19.91,161239.0
2022-11-30 13:15:00,19.91,19.93,19.9,19.91,39748.0,19.91,19.93,19.9,19.91,39748.0
2022-11-30 13:20:00,19.91,19.91,19.87,19.89,130289.0,19.91,19.91,19.87,19.89,130289.0
2022-11-30 13:25:00,19.89,19.9,19.84,19.87,243746.0,19.89,19.9,19.84,19.87,243746.0
2022-11-30 13:30:00,19.86,20.07,19.83,19.98,547714.0,19.86,20.07,19.83,19.98,547714.0
2022-11-30 13:35:00,20.0,20.17,19.99,20.1,601207.0,20.0,20.17,19.99,20.1,601207.0
2022-11-30 13:40:00,20.1,20.12,20.05,20.1,515879.0,20.1,20.12,20.05,20.1,515879.0
2022-11-30 13:45:00,20.11,20.14,20.04,20.13,602611.0,20.11,20.14,20.04,20.13,602611.0
2022-11-30 13:50:00,20.14,20.18,20.1,20.16,550658.0,20.14,20.18,20.1,20.16,550658.0
2022-11-30 13:55:00,20.16,20.25,20.15,20.2,512907.0,20.16,20.25,20.15,20.2,512907.0
2022-11-30 14:00:00,20.2,20.25,20.2,20.24,526905.0,20.2,20.25,20.2,20.24,526905.0
2022-11-30 14:05:00,20.23,20.26,20.17,20.19,756139.0,20.23,20.26,20.17,20.19,756139.0
2022-11-30 14:10:00,20.19,20.24,20.18,20.23,283188.0,20.19,20.24,20.18,20.23,283188.0
2022-11-30 14:15:00,20.23,20.28,20.22,20.27,616719.0,20.23,20.28,20.22,20.27,616719.0
2022-11-30 14:20:00,20.27,20.31,20.23,20.25,509805.0,20.27,20.31,20.23,20.25,509805.0
2022-11-30 14:25:00,20.24,20.28,20.24,20.24,200617.0,20.24,20.28,20.24,20.24,200617.0
2022-11-30 14:30:00,20.24,20.3,20.22,20.3,375395.0,20.24,20.3,20.22,20.3,375395.0
2022-11-30 14:35:00,20.3,20.32,20.29,20.31,256758.0,20.3,20.32,20.29,20.31,256758.0
2022-11-30 14:40:00,20.31,20.35,20.3,20.31,347162.0,20.31,20.35,20.3,20.31,347162.0
2022-11-30 14:45:00,20.32,20.35,20.31,20.34,189463.0,20.32,20.35,20.31,20.34,189463.0
2022-11-30 14:50:00,20.35,20.38,20.34,20.37,235132.0,20.35,20.38,20.34,20.37,235132.0
2022-11-30 14:55:00,20.37,20.39,20.35,20.38,310265.0,20.37,20.39,20.35,20.38,310265.0
2022-11-30 15:00:00,20.39,20.39,20.35,20.38,258467.0,20.39,20.39,20.35,20.38,258467.0
2022-11-30 15:05:00,20.38,20.39,20.37,20.39,239891.0,20.38,20.39,20.37,20.39,239891.0
2022-11-30 15:10:00,20.39,20.4,20.37,20.39,202903.0,20.39,20.4,20.37,20.39,202903.0
2022-11-30 15:15:00,20.39,20.39,20.37,20.39,212462.0,20.39,20.39,20.37,20.39,212462.0
2022-11-30 15:20:00,20.39,20.4,20.38,20.4,184748.0,20.39,20.4,20.38,20.4,184748.0
2022-11-30 15:25:00,20.39,20.42,20.39,20.4,462287.0,20.39,20.42,20.39,20.4,462287.0
2022-11-30 15:30:00,20.4,20.42,20.39,20.41,416034.0,20.4,20.42,20.39,20.41,416034.0
2022-11-30 15:35:00,20.42,20.43,20.4,20.41,374597.0,20.42,20.43,20.4,20.41,374597.0
2022-11-30 15:40:00,20.41,20.41,20.37,20.39,601400.0,20.41,20.41,20.37,20.39,601400.0
2022-11-30 15:45:00,20.39,20.41,20.39,20.39,464418.0,20.39,20.41,20.39,20.39,464418.0
2022-11-30 15:50:00,20.4,20.41,20.39,20.41,350747.0,20.4,20.41,20.39,20.41,350747.0
2022-11-30 15:55:00,20.41,20.43,20.39,20.43,1752181.0,20.41,20.43,20.39,20.43,1752181.0
2022-12-01 09:30:00,20.63,20.71,20.62,20.67,823505.0,20.63,20.71,20.62,20.67,823505.0
2022-12-01 09:35:00,20.68,20.7,20.61,20.65,462203.0,20.68,20.7,20.61,20.65,462203.0
2022-12-01 09:40:00,20.67,20.74,20.66,20.73,470793.0,20.67,20.74,20.66,20.73,470793.0
2022-12-01 09:45:00,20.73,20.81,20.73,20.78,670957.0,20.73,20.81,20.73,20.78,670957.0
2022-12-01 09:50:00,20.78,20.85,20.78,20.85,552590.0,20.78,20.85,20.78,20.85,552590.0
2022-12-01 09:55:00,20.85,20.9,20.81,20.83,707399.0,20.85,20.9,20.81,20.83,707399.0
2022-12-01 10:00:00,20.83,20.9,20.81,20.86,418462.0,20.83,20.9,20.81,20.86,418462.0
2022-12-01 10:05:00,20.86,20.92,20.83,20.85,347005.0,20.86,20.92,20.83,20.85,347005.0
2022-12-01 10:10:00,20.85,20.87,20.74,20.76,725767.0,20.85,20.87,20.74,20.76,725767.0
2022-12-01 10:15:00,20.77,20.78,20.68,20.71,834900.0,20.77,20.78,20.68,20.71,834900.0
2022-12-01 10:20:00,20.7,20.74,20.69,20.71,256053.0,20.7,20.74,20.69,20.71,256053.0
2022-12-01 10:25:00,20.71,20.73,20.65,20.66,502602.0,20.71,20.73,20.65,20.66,502602.0
2022-12-01 10:30:00,20.65,20.69,20.62,20.68,871176.0,20.65,20.69,20.62,20.68,871176.0
2022-12-01 10:35:00,20.69,20.71,20.65,20.69,155418.0,20.69,20.71,20.65,20.69,155418.0
2022-12-01 10:40:00,20.68,20.69,20.59,20.62,283782.0,20.68,20.69,20.59,20.62,283782.0
2022-12-01 10:45:00,20.62,20.65,20.6,20.65,247575.0,20.62,20.65,20.6,20.65,247575.0
2022-12-01 10:50:00,20.64,20.65,20.62,20.63,150325.0,20.64,20.65,20.62,20.63,150325.0
2022-12-01 10:55:00,20.62,20.65,20.59,20.64,310396.0,20.62,20.65,20.59,20.64,310396.0
2022-12-01 11:00:00,20.64,20.69,20.63,20.69,238148.0,20.64,20.69,20.63,20.69,238148.0
2022-12-01 11:05:00,20.68,20.71,20.66,20.71,236650.0,20.68,20.71,20.66,20.71,236650.0
2022-12-01 11:10:00,20.71,20.71,20.68,20.7,200028.0,20.71,20.71,20.68,20.7,200028.0
2022-12-01 11:15:00,20.7,20.7,20.66,20.68,106624.0,20.7,20.7,20.66,20.68,106624.0
2022-12-01 11:20:00,20.68,20.72,20.68,20.71,136341.0,20.68,20.72,20.68,20.71,136341.0
2022-12-01 11:25:00,20.71,20.73,20.7,20.72,240875.0,20.71,20.73,20.7,20.72,240875.0
2022-12-01 11:30:00,20.72,20.75,20.72,20.75,235875.0,20.72,20.75,20.72,20.75,235875.0
2022-12-01 11:35:00,20.75,20.78,20.74,20.77,379022.0,20.75,20.78,20.74,20.77,379022.0
2022-12-01 11:40:00,20.77,20.78,20.75,20.78,176360.0,20.77,20.78,20.75,20.78,176360.0
2022-12-01 11:45:00,20.77,20.78,20.75,20.78,242251.0,20.77,20.78,20.75,20.78,242251.0
2022-12-01 11:50:00,20.77,20.79,20.76,20.78,300814.0,20.77,20.79,20.76,20.78,300814.0
2022-12-01 11:55:00,20.78,20.83,20.76,20.82,460636.0,20.78,20.83,20.76,20.82,460636.0
2022-12-01 12:00:00,20.82,20.83,20.79,20.79,388689.0,20.82,20.83,20.79,20.79,388689.0
2022-12-01 12:05:00,20.79,20.8,20.77,20.78,118341.0,20.79,20.8,20.77,20.78,118341.0
2022-12-01 12:10:00,20.78,20.8,20.76,20.77,158389.0,20.78,20.8,20.76,20.77,158389.0
2022-12-01 12:15:00,20.77,20.78,20.73,20.74,106849.0,20.77,20.78,20.73,20.74,106849.0
2022-12-01 12:20:00,20.74,20.79,20.73,20.77,112580.0,20.74,20.79,20.73,20.77,112580.0
2022-12-01 12:25:00,20.78,20.81,20.77,20.8,76086.0,20.78,20.81,20.77,20.8,76086.0
2022-12-01 12:30:00,20.81,20.83,20.79,20.82,104086.0,20.81,20.83,20.79,20.82,104086.0
2022-12-01 12:35:00,20.83,20.85,20.82,20.84,224329.0,20.83,20.85,20.82,20.84,224329.0
2022-12-01 12:40:00,20.84,20.85,20.83,20.85,130441.0,20.84,20.85,20.83,20.85,130441.0
2022-12-01 12:45:00,20.85,20.89,20.85,20.86,672188.0,20.85,20.89,20.85,20.86,672188.0
2022-12-01 12:50:00,20.86,20.89,20.85,20.88,180344.0,20.86,20.89,20.85,20.88,180344.0
2022-12-01 12:55:00,20.88,20.9,20.86,20.89,198059.0,20.88,20.9,20.86,20.89,198059.0
2022-12-01 13:00:00,20.88,20.89,20.87,20.88,58245.0,20.88,20.89,20.87,20.88,58245.0
2022-12-01 13:05:00,20.88,20.92,20.87,20.92,190270.0,20.88,20.92,20.87,20.92,190270.0
2022-12-01 13:10:00,20.91,20.92,20.84,20.85,128365.0,20.91,20.92,20.84,20.85,128365.0
2022-12-01 13:15:00,20.86,20.86,20.82,20.82,98920.0,20.86,20.86,20.82,20.82,98920.0
2022-12-01 13:20:00,20.83,20.86,20.81,20.84,425576.0,20.83,20.86,20.81,20.84,425576.0
2022-12-01 13:25:00,20.85,20.87,20.83,20.85,334999.0,20.85,20.87,20.83,20.85,334999.0
2022-12-01 13:30:00,20.85,20.86,20.82,20.83,328905.0,20.85,20.86,20.82,20.83,328905.0
2022-12-01 13:35:00,20.83,20.9,20.82,20.89,237693.0,20.83,20.9,20.82,20.89,237693.0
2022-12-01 13:40:00,20.89,20.92,20.89,20.91,131241.0,20.89,20.92,20.89,20.91,131241.0
2022-12-01 13:45:00,20.91,20.92,20.9,20.92,158848.0,20.91,20.92,20.9,20.92,158848.0
2022-12-01 13:50:00,20.92,20.92,20.87,20.89,91424.0,20.92,20.92,20.87,20.89,91424.0
2022-12-01 13:55:00,20.89,20.93,20.88,20.92,94903.0,20.89,20.93,20.88,20.92,94903.0
2022-12-01 14:00:00,20.91,20.92,20.88,20.9,131725.0,20.91,20.92,20.88,20.9,131725.0
2022-12-01 14:05:00,20.9,20.93,20.9,20.91,79307.0,20.9,20.93,20.9,20.91,79307.0
2022-12-01 14:10:00,20.9,20.93,20.9,20.93,108880.0,20.9,20.93,20.9,20.93,108880.0
2022-12-01 14:15:00,20.93,20.95,20.92,20.95,168596.0,20.93,20.95,20.92,20.95,168596.0
2022-12-01 14:20:00,20.94,20.95,20.93,20.94,52930.0,20.94,20.95,20.93,20.94,52930.0
2022-12-01 14:25:00,20.94,20.94,20.92,20.92,108299.0,20.94,20.94,20.92,20.92,108299.0
2022-12-01 14:30:00,20.92,20.92,20.89,20.91,163346.0,20.92,20.92,20.89,20.91,163346.0
2022-12-01 14:35:00,20.92,20.93,20.9,20.92,187812.0,20.92,20.93,20.9,20.92,187812.0
2022-12-01 14:40:00,20.91,20.93,20.91,20.92,32256.0,20.91,20.93,20.91,20.92,32256.0
2022-12-01 14:45:00,20.92,20.95,20.92,20.95,55826.0,20.92,20.95,20.92,20.95,55826.0
2022-12-01 14:50:00,20.95,20.95,20.94,20.95,51840.0,20.95,20.95,20.94,20.95,51840.0
2022-12-01 14:55:00,20.95,20.95,20.93,20.94,58996.0,20.95,20.95,20.93,20.94,58996.0
2022-12-01 15:00:00,20.94,20.94,20.92,20.92,83833.0,20.94,20.94,20.92,20.92,83833.0
2022-12-01 15:05:00,20.92,20.93,20.9,20.91,279511.0,20.92,20.93,20.9,20.91,279511.0
2022-12-01 15:10:00,20.9,20.93,20.88,20.89,614130.0,20.9,20.93,20.88,20.89,614130.0
2022-12-01 15:15:00,20.89,20.91,20.88,20.91,106700.0,20.89,20.91,20.88,20.91,106700.0
2022-12-01 15:20:00,20.91,20.91,20.89,20.91,191612.0,20.91,20.91,20.89,20.91,191612.0
2022-12-01 15:25:00,20.91,20.91,20.89,20.9,133909.0,20.91,20.91,20.89,20.9,133909.0
2022-12-01 15:30:00,20.9,20.94,20.89,20.94,252763.0,20.9,20.94,20.89,20.94,252763.0
2022-12-01 15:35:00,20.94,20.95,20.93,20.95,167982.0,20.94,20.95,20.93,20.95,167982.0
2022-12-01 15:40:00,20.95,20.97,20.94,20.95,281017.0,20.95,20.97,20.94,20.95,281017.0
2022-12-01 15:45:00,20.95,20.97,20.95,20.96,561459.0,20.95,20.97,20.95,20.96,561459.0
2022-12-01 15:50:00,20.96,20.97,20.95,20.95,1416852.0,20.96,20.97,20.95,20.95,1416852.0
2022-12-01 15:55:00,20.95,20.98,20.95,20.97,1423105.0,20.95,20.98,20.95,20.97,1423105.0
2022-12-02 09:30:00,20.73,20.73,20.67,20.73,608706.0,20.73,20.73,20.67,20.73,608706.0
2022-12-02 09:35:00,20.74,20.79,20.73,20.78,299612.0,20.74,20.79,20.73,20.78,299612.0
2022-12-02 09:40:00,20.76,20.77,20.72,20.75,321413.0,20.76,20.77,20.72,20.75,321413.0
2022-12-02 09:45:00,20.74,20.87,20.74,20.77,514326.0,20.74,20.87,20.74,20.77,514326.0
2022-12-02 09:50:00,20.77,20.82,20.76,20.82,194777.0,20.77,20.82,20.76,20.82,194777.0
2022-12-02 09:55:00,20.82,20.84,20.79,20.84,158663.0,20.82,20.84,20.79,20.84,158663.0
2022-12-02 10:00:00,20.83,20.87,20.81,20.83,178341.0,20.83,20.87,20.81,20.83,178341.0
2022-12-02 10:05:00,20.84,20.84,20.78,20.83,190652.0,20.84,20.84,20.78,20.83,190652.0
2022-12-02 10:10:00,20.83,20.9,20.83,20.89,416401.0,20.83,20.9,20.83,20.89,416401.0
2022-12-02 10:15:00,20.89,20.9,20.84,20.88,121755.0,20.89,20.9,20.84,20.88,121755.0
2022-12-02 10:20:00,20.87,20.88,20.84,20.84,124323.0,20.87,20.88,20.84,20.84,124323.0
2022-12-02 10:25:00,20.85,20.86,20.78,20.81,315306.0,20.85,20.86,20.78,20.81,315306.0
2022-12-02 10:30:00,20.82,20.89,20.78,20.89,283342.0,20.82,20.89,20.78,20.89,283342.0
2022-12-02 10:35:00,20.89,20.91,20.86,20.89,296261.0,20.89,20.91,20.86,20.89,296261.0
2022-12-02 10:40:00,20.89,20.91,20.88,20.89,339302.0,20.89,20.91,20.88,20.89,339302.0
2022-12-02 10:45:00,20.89,20.91,20.88,20.91,121832.0,20.89,20.91,20.88,20.91,121832.0
2022-12-02 10:50:00,20.91,20.97,20.88,20.96,541364.0,20.91,20.97,20.88,20.96,541364.0
2022-12-02 10:55:00,20.97,20.98,20.93,20.96,216246.0,20.97,20.98,20.93,20.96,216246.0
2022-12-02 11:00:00,20.96,20.99,20.93,20.96,156829.0,20.96,20.99,20.93,20.96,156829.0
2022-12-02 11:05:00,20.96,21.05,20.96,21.05,381346.0,20.96,21.05,20.96,21.05,381346.0
2022-12-02 11:10:00,21.04,21.13,21.03,21.12,968063.0,21.04,21.13,21.03,21.12,968063.0
2022-12-02 11:15:00,21.12,21.13,21.06,21.1,409415.0,21.12,21.13,21.06,21.1,409415.0
2022-12-02 11:20:00,21.11,21.17,21.1,21.16,262638.0,21.11,21.17,21.1,21.16,262638.0
2022-12-02 11:25:00,21.16,21.19,21.15,21.17,414782.0,21.16,21.19,21.15,21.17,414782.0
2022-12-02 11:30:00,21.18,21.23,21.16,21.23,193579.0,21.18,21.23,21.16,21.23,193579.0
2022-12-02 11:35:00,21.22,21.27,21.19,21.24,331482.0,21.22,21.27,21.19,21.24,331482.0
2022-12-02 11:40:00,21.25,21.27,21.23,21.26,259060.0,21.25,21.27,21.23,21.26,259060.0
2022-12-02 11:45:00,21.26,21.31,21.25,21.28,704345.0,21.26,21.31,21.25,21.28,704345.0
2022-12-02 11:50:00,21.29,21.31,21.25,21.3,238129.0,21.29,21.31,21.25,21.3,238129.0
2022-12-02 11:55:00,21.29,21.34,21.29,21.31,153351.0,21.29,21.34,21.29,21.31,153351.0
2022-12-02 12:00:00,21.31,21.33,21.29,21.31,160609.0,21.31,21.33,21.29,21.31,160609.0
2022-12-02 12:05:00,21.31,21.34,21.3,21.32,190097.0,21.31,21.34,21.3,21.32,190097.0
2022-12-02 12:10:00,21.33,21.38,21.32,21.37,251951.0,21.33,21.38,21.32,21.37,251951.0
2022-12-02 12:15:00,21.36,21.37,21.29,21.29,215641.0,21.36,21.37,21.29,21.29,215641.0
2022-12-02 12:20:00,21.29,21.3,21.25,21.26,271416.0,21.29,21.3,21.25,21.26,271416.0
2022-12-02 12:25:00,21.25,21.29,21.25,21.28,294056.0,21.25,21.29,21.25,21.28,294056.0
2022-12-02 12:30:00,21.28,21.31,21.26,21.28,211233.0,21.28,21.31,21.26,21.28,211233.0
2022-12-02 12:35:00,21.28,21.31,21.27,21.28,259672.0,21.28,21.31,21.27,21.28,259672.0
2022-12-02 12:40:00,21.27,21.28,21.25,21.25,97364.0,21.27,21.28,21.25,21.25,97364.0
2022-12-02 12:45:00,21.26,21.26,21.14,21.16,427301.0,21.26,21.26,21.14,21.16,427301.0
2022-12-02 12:50:00,21.16,21.2,21.15,21.17,141292.0,21.16,21.2,21.15,21.17,141292.0
2022-12-02 12:55:00,21.18,21.2,21.17,21.19,165663.0,21.18,21.2,21.17,21.19,165663.0
2022-12-02 13:00:00,21.19,21.25,21.17,21.23,478746.0,21.19,21.25,21.17,21.23,478746.0
2022-12-02 13:05:00,21.22,21.24,21.18,21.21,174761.0,21.22,21.24,21.18,21.21,174761.0
2022-12-02 13:10:00,21.21,21.23,21.17,21.2,221420.0,21.21,21.23,21.17,21.2,221420.0
2022-12-02 13:15:00,21.2,21.21,21.18,21.19,214797.0,21.2,21.21,21.18,21.19,214797.0
2022-12-02 13:20:00,21.18,21.21,21.18,21.2,471415.0,21.18,21.21,21.18,21.2,471415.0
2022-12-02 13:25:00,21.2,21.23,21.2,21.21,281115.0,21.2,21.23,21.2,21.21,281115.0
2022-12-02 13:30:00,21.21,21.24,21.2,21.23,135157.0,21.21,21.24,21.2,21.23,135157.0
2022-12-02 13:35:00,21.22,21.23,21.21,21.21,50675.0,21.22,21.23,21.21,21.21,50675.0
2022-12-02 13:40:00,21.21,21.24,21.21,21.23,82614.0,21.21,21.24,21.21,21.23,82614.0
2022-12-02 13:45:00,21.23,21.24,21.22,21.23,45879.0,21.23,21.24,21.22,21.23,45879.0
2022-12-02 13:50:00,21.23,21.24,21.21,21.23,146920.0,21.23,21.24,21.21,21.23,146920.0
2022-12-02 13:55:00,21.23,21.24,21.21,21.23,64266.0,21.23,21.24,21.21,21.23,64266.0
2022-12-02 14:00:00,21.24,21.25,21.23,21.25,70405.0,21.24,21.25,21.23,21.25,70405.0
2022-12-02 14:05:00,21.25,21.26,21.24,21.25,198701.0,21.25,21.26,21.24,21.25,198701.0
2022-12-02 14:10:00,21.24,21.25,21.21,21.25,117360.0,21.24,21.25,21.21,21.25,117360.0
2022-12-02 14:15:00,21.25,21.3,21.25,21.29,98871.0,21.25,21.3,21.25,21.29,98871.0
2022-12-02 14:20:00,21.29,21.3,21.28,21.29,74359.0,21.29,21.3,21.28,21.29,74359.0
2022-12-02 14:25:00,21.3,21.3,21.27,21.29,48517.0,21.3,21.3,21.27,21.29,48517.0
2022-12-02 14:30:00,21.29,21.34,21.28,21.34,103343.0,21.29,21.34,21.28,21.34,103343.0
2022-12-02 14:35:00,21.33,21.34,21.32,21.33,87181.0,21.33,21.34,21.32,21.33,87181.0
2022-12-02 14:40:00,21.34,21.35,21.33,21.34,121368.0,21.34,21.35,21.33,21.34,121368.0
2022-12-02 14:45:00,21.35,21.35,21.34,21.35,122315.0,21.35,21.35,21.34,21.35,122315.0
2022-12-02 14:50:00,21.35,21.36,21.34,21.35,169165.0,21.35,21.36,21.34,21.35,169165.0
2022-12-02 14:55:00,21.36,21.38,21.35,21.37,124125.0,21.36,21.38,21.35,21.37,124125.0
2022-12-02 15:00:00,21.37,21.38,21.35,21.37,98664.0,21.37,21.38,21.35,21.37,98664.0
2022-12-02 15:05:00,21.37,21.38,21.36,21.38,301347.0,21.37,21.38,21.36,21.38,301347.0
2022-12-02 15:10:00,21.38,21.38,21.36,21.38,143151.0,21.38,21.38,21.36,21.38,143151.0
2022-12-02 15:15:00,21.37,21.38,21.36,21.37,104158.0,21.37,21.38,21.36,21.37,104158.0
2022-12-02 15:20:00,21.37,21.38,21.36,21.38,86558.0,21.37,21.38,21.36,21.38,86558.0
2022-12-02 15:25:00,21.37,21.38,21.36,21.38,271454.0,21.37,21.38,21.36,21.38,271454.0
2022-12-02 15:30:00,21.38,21.39,21.37,21.38,190995.0,21.38,21.39,21.37,21.38,190995.0
2022-12-02 15:35:00,21.38,21.39,21.36,21.36,504021.0,21.38,21.39,21.36,21.36,504021.0
2022-12-02 15:40:00,21.37,21.37,21.33,21.36,641865.0,21.37,21.37,21.33,21.36,641865.0
2022-12-02 15:45:00,21.36,21.36,21.34,21.35,420610.0,21.36,21.36,21.34,21.35,420610.0
2022-12-02 15:50:00,21.35,21.35,21.32,21.32,475437.0,21.35,21.35,21.32,21.32,475437.0
2022-12-02 15:55:00,21.32,21.33,21.28,21.29,1447656.0,21.32,21.33,21.28,21.29,1447656.0
2022-12-05 09:30:00,20.91,20.94,20.88,20.94,806166.0,20.91,20.94,20.88,20.94,806166.0
2022-12-05 09:35:00,20.94,20.95,20.82,20.84,476809.0,20.94,20.95,20.82,20.84,476809.0
2022-12-05 09:40:00,20.84,20.89,20.82,20.85,300188.0,20.84,20.89,20.82,20.85,300188.0
2022-12-05 09:45:00,20.86,20.9,20.8,20.81,559605.0,20.86,20.9,20.8,20.81,559605.0
2022-12-05 09:50:00,20.81,20.83,20.78,20.79,378505.0,20.81,20.83,20.78,20.79,378505.0
2022-12-05 09:55:00,20.78,20.8,20.77,20.78,197718.0,20.78,20.8,20.77,20.78,197718.0
2022-12-05 10:00:00,20.78,20.78,20.58,20.65,1994909.0,20.78,20.78,20.58,20.65,1994909.0
2022-12-05 10:05:00,20.64,20.65,20.6,20.62,445608.0,20.64,20.65,20.6,20.62,445608.0
2022-12-05 10:10:00,20.63,20.65,20.59,20.6,594124.0,20.63,20.65,20.59,20.6,594124.0
2022-12-05 10:15:00,20.6,20.62,20.54,20.55,424289.0,20.6,20.62,20.54,20.55,424289.0
2022-12-05 10:20:00,20.55,20.58,20.52,20.57,390640.0,20.55,20.58,20.52,20.57,390640.0
2022-12-05 10:25:00,20.57,20.62,20.54,20.57,418843.0,20.57,20.62,20.54,20.57,418843.0
2022-12-05 10:30:00,20.57,20.58,20.53,20.57,276957.0,20.57,20.58,20.53,20.57,276957.0
2022-12-05 10:35:00,20.57,20.63,20.57,20.61,267360.0,20.57,20.63,20.57,20.61,267360.0
2022-12-05 10:40:00,20.61,20.65,20.6,20.63,207005.0,20.61,20.65,20.6,20.63,207005.0
2022-12-05 10:45:00,20.62,20.64,20.6,20.63,250488.0,20.62,20.64,20.6,20.63,250488.0
2022-12-05 10:50:00,20.63,20.64,20.57,20.58,324688.0,20.63,20.64,20.57,20.58,324688.0
2022-12-05 10:55:00,20.57,20.64,20.57,20.63,399946.0,20.57,20.64,20.57,20.63,399946.0
2022-12-05 11:00:00,20.64,20.65,20.6,20.62,222535.0,20.64,20.65,20.6,20.62,222535.0
2022-12-05 11:05:00,20.61,20.62,20.57,20.61,294335.0,20.61,20.62,20.57,20.61,294335.0
2022-12-05 11:10:00,20.61,20.63,20.58,20.58,173298.0,20.61,20.63,20.58,20.58,173298.0
2022-12-05 11:15:00,20.59,20.59,20.44,20.45,673081.0,20.59,20.59,20.44,20.45,673081.0
2022-12-05 11:20:00,20.45,20.46,20.43,20.45,271111.0,20.45,20.46,20.43,20.45,271111.0
2022-12-05 11:25:00,20.44,20.52,20.44,20.5,417156.0,20.44,20.52,20.44,20.5,417156.0
2022-12-05 11:30:00,20.5,20.5,20.45,20.46,234919.0,20.5,20.5,20.45,20.46,234919.0
2022-12-05 11:35:00,20.46,20.47,20.43,20.45,298157.0,20.46,20.47,20.43,20.45,298157.0
2022-12-05 11:40:00,20.45,20.46,20.43,20.45,291903.0,20.45,20.46,20.43,20.45,291903.0
2022-12-05 11:45:00,20.45,20.48,20.41,20.48,340973.0,20.45,20.48,20.41,20.48,340973.0
2022-12-05 11:50:00,20.48,20.48,20.42,20.43,208096.0,20.48,20.48,20.42,20.43,208096.0
2022-12-05 11:55:00,20.43,20.45,20.41,20.45,299407.0,20.43,20.45,20.41,20.45,299407.0
2022-12-05 12:00:00,20.45,20.45,20.41,20.45,418879.0,20.45,20.45,20.41,20.45,418879.0
2022-12-05 12:05:00,20.45,20.49,20.44,20.48,365527.0,20.45,20.49,20.44,20.48,365527.0
2022-12-05 12:10:00,20.47,20.49,20.44,20.48,422515.0,20.47,20.49,20.44,20.48,422515.0
2022-12-05 12:15:00,20.48,20.5,20.46,20.48,272639.0,20.48,20.5,20.46,20.48,272639.0
2022-12-05 12:20:00,20.49,20.51,20.48,20.49,156978.0,20.49,20.51,20.48,20.49,156978.0
2022-12-05 12:25:00,20.48,20.5,20.47,20.48,216143.0,20.48,20.5,20.47,20.48,216143.0
2022-12-05 12:30:00,20.47,20.48,20.45,20.46,272322.0,20.47,20.48,20.45,20.46,272322.0
2022-12-05 12:35:00,20.46,20.47,20.43,20.45,212891.0,20.46,20.47,20.43,20.45,212891.0
2022-12-05 12:40:00,20.44,20.46,20.43,20.46,118981.0,20.44,20.46,20.43,20.46,118981.0
2022-12-05 12:45:00,20.46,20.47,20.44,20.46,202360.0,20.46,20.47,20.44,20.46,202360.0
2022-12-05 12:50:00,20.46,20.47,20.43,20.45,205058.0,20.46,20.47,20.43,20.45,205058.0
2022-12-05 12:55:00,20.44,20.46,20.43,20.45,173729.0,20.44,20.46,20.43,20.45,173729.0
2022-12-05 13:00:00,20.45,20.46,20.44,20.45,348299.0,20.45,20.46,20.44,20.45,348299.0
2022-12-05 13:05:00,20.44,20.44,20.41,20.42,245316.0,20.44,20.44,20.41,20.42,245316.0
2022-12-05 13:10:00,20.42,20.48,20.41,20.47,187282.0,20.42,20.48,20.41,20.47,187282.0
2022-12-05 13:15:00,20.48,20.48,20.45,20.46,90275.0,20.48,20.48,20.45,20.46,90275.0
2022-12-05 13:20:00,20.46,20.47,20.44,20.47,240254.0,20.46,20.47,20.44,20.47,240254.0
2022-12-05 13:25:00,20.46,20.48,20.45,20.48,157202.0,20.46,20.48,20.45,20.48,157202.0
2022-12-05 13:30:00,20.48,20.48,20.45,20.48,108435.0,20.48,20.48,20.45,20.48,108435.0
2022-12-05 13:35:00,20.47,20.5,20.46,20.5,230146.0,20.47,20.5,20.46,20.5,230146.0
2022-12-05 13:40:00,20.5,20.51,20.47,20.48,149656.0,20.5,20.51,20.47,20.48,149656.0
2022-12-05 13:45:00,20.47,20.48,20.46,20.46,152978.0,20.47,20.48,20.46,20.46,152978.0
2022-12-05 13:50:00,20.46,20.47,20.44,20.45,120907.0,20.46,20.47,20.44,20.45,120907.0
2022-12-05 13:55:00,20.45,20.45,20.41,20.43,184105.0,20.45,20.45,20.41,20.43,184105.0
2022-12-05 14:00:00,20.42,20.45,20.42,20.44,108555.0,20.42,20.45,20.42,20.44,108555.0
2022-12-05 14:05:00,20.44,20.44,20.42,20.44,116980.0,20.44,20.44,20.42,20.44,116980.0
2022-12-05 14:10:00,20.44,20.46,20.42,20.45,112703.0,20.44,20.46,20.42,20.45,112703.0
2022-12-05 14:15:00,20.44,20.45,20.41,20.42,128854.0,20.44,20.45,20.41,20.42,128854.0
2022-12-05 14:20:00,20.42,20.43,20.41,20.42,176391.0,20.42,20.43,20.41,20.42,176391.0
2022-12-05 14:25:00,20.42,20.44,20.41,20.42,166559.0,20.42,20.44,20.41,20.42,166559.0
2022-12-05 14:30:00,20.42,20.42,20.41,20.42,60834.0,20.42,20.42,20.41,20.42,60834.0
2022-12-05 14:35:00,20.42,20.43,20.41,20.42,108027.0,20.42,20.43,20.41,20.42,108027.0
2022-12-05 14:40:00,20.42,20.42,20.4,20.41,178528.0,20.42,20.42,20.4,20.41,178528.0
2022-12-05 14:45:00,20.41,20.42,20.4,20.42,128705.0,20.41,20.42,20.4,20.42,128705.0
2022-12-05 14:50:00,20.42,20.46,20.41,20.45,251247.0,20.42,20.46,20.41,20.45,251247.0
2022-12-05 14:55:00,20.45,20.45,20.42,20.45,139975.0,20.45,20.45,20.42,20.45,139975.0
2022-12-05 15:00:00,20.45,20.47,20.43,20.46,217213.0,20.45,20.47,20.43,20.46,217213.0
2022-12-05 15:05:00,20.46,20.47,20.43,20.47,259412.0,20.46,20.47,20.43,20.47,259412.0
2022-12-05 15:10:00,20.47,20.49,20.46,20.48,210833.0,20.47,20.49,20.46,20.48,210833.0
2022-12-05 15:15:00,20.48,20.49,20.45,20.45,301477.0,20.48,20.49,20.45,20.45,301477.0
2022-12-05 15:20:00,20.46,20.46,20.45,20.46,70025.0,20.46,20.46,20.45,20.46,70025.0
2022-12-05 15:25:00,20.46,20.46,20.44,20.46,158403.0,20.46,20.46,20.44,20.46,158403.0
2022-12-05 15:30:00,20.46,20.46,20.43,20.45,193967.0,20.46,20.46,20.43,20.45,193967.0
2022-12-05 15:35:00,20.45,20.46,20.44,20.45,103948.0,20.45,20.46,20.44,20.45,103948.0
2022-12-05 15:40:00,20.45,20.45,20.43,20.44,325633.0,20.45,20.45,20.43,20.44,325633.0
2022-12-05 15:45:00,20.45,20.46,20.44,20.45,439534.0,20.45,20.46,20.44,20.45,439534.0
2022-12-05 15:50:00,20.45,20.45,20.44,20.45,312343.0,20.45,20.45,20.44,20.45,312343.0
2022-12-05 15:55:00,20.44,20.46,20.44,20.45,891615.0,20.44,20.46,20.44,20.45,891615.0
2022-12-06 09:30:00,20.62,20.67,20.62,20.66,500873.0,20.62,20.67,20.62,20.66,500873.0
2022-12-06 09:35:00,20.65,20.73,20.64,20.72,251164.0,20.65,20.73,20.64,20.72,251164.0
2022-12-06 09:40:00,20.72,20.74,20.66,20.68,160137.0,20.72,20.74,20.66,20.68,160137.0
2022-12-06 09:45:00,20.67,20.72,20.63,20.71,363710.0,20.67,20.72,20.63,20.71,363710.0
2022-12-06 09:50:00,20.71,20.75,20.66,20.67,344097.0,20.71,20.75,20.66,20.67,344097.0
2022-12-06 09:55:00,20.66,20.69,20.61,20.61,97240.0,20.66,20.69,20.61,20.61,97240.0
2022-12-06 10:00:00,20.62,20.63,20.55,20.56,241246.0,20.62,20.63,20.55,20.56,241246.0
2022-12-06 10:05:00,20.56,20.56,20.48,20.5,289889.0,20.56,20.56,20.48,20.5,289889.0
2022-12-06 10:10:00,20.51,20.53,20.5,20.53,204793.0,20.51,20.53,20.5,20.53,204793.0
2022-12-06 10:15:00,20.52,20.54,20.49,20.54,227095.0,20.52,20.54,20.49,20.54,227095.0
2022-12-06 10:20:00,20.55,20.56,20.5,20.54,169023.0,20.55,20.56,20.5,20.54,169023.0
2022-12-06 10:25:00,20.54,20.55,20.46,20.49,678660.0,20.54,20.55,20.46,20.49,678660.0
2022-12-06 10:30:00,20.49,20.5,20.45,20.46,141360.0,20.49,20.5,20.45,20.46,141360.0
2022-12-06 10:35:00,20.45,20.47,20.37,20.42,452694.0,20.45,20.47,20.37,20.42,452694.0
2022-12-06 10:40:00,20.41,20.46,20.39,20.46,248361.0,20.41,20.46,20.39,20.46,248361.0
2022-12-06 10:45:00,20.46,20.49,20.46,20.48,293007.0,20.46,20.49,20.46,20.48,293007.0
2022-12-06 10:50:00,20.49,20.5,20.47,20.48,163009.0,20.49,20.5,20.47,20.48,163009.0
2022-12-06 10:55:00,20.49,20.5,20.45,20.46,96999.0,20.49,20.5,20.45,20.46,96999.0
2022-12-06 11:00:00,20.46,20.49,20.45,20.46,94225.0,20.46,20.49,20.45,20.46,94225.0
2022-12-06 11:05:00,20.47,20.51,20.46,20.48,96309.0,20.47,20.51,20.46,20.48,96309.0
2022-12-06 11:10:00,20.48,20.52,20.47,20.48,161504.0,20.48,20.52,20.47,20.48,161504.0
2022-12-06 11:15:00,20.48,20.49,20.45,20.47,142551.0,20.48,20.49,20.45,20.47,142551.0
2022-12-06 11:20:00,20.47,20.48,20.46,20.48,94509.0,20.47,20.48,20.46,20.48,94509.0
2022-12-06 11:25:00,20.48,20.52,20.47,20.52,92580.0,20.48,20.52,20.47,20.52,92580.0
2022-12-06 11:30:00,20.52,20.55,20.5,20.54,96046.0,20.52,20.55,20.5,20.54,96046.0
2022-12-06 11:35:00,20.54,20.55,20.51,20.52,104131.0,20.54,20.55,20.51,20.52,104131.0
2022-12-06 11:40:00,20.51,20.53,20.5,20.51,95636.0,20.51,20.53,20.5,20.51,95636.0
2022-12-06 11:45:00,20.52,20.52,20.46,20.46,44159.0,20.52,20.52,20.46,20.46,44159.0
2022-12-06 11:50:00,20.47,20.48,20.45,20.46,83697.0,20.47,20.48,20.45,20.46,83697.0
2022-12-06 11:55:00,20.47,20.47,20.44,20.45,53113.0,20.47,20.47,20.44,20.45,53113.0
2022-12-06 12:00:00,20.44,20.45,20.43,20.44,116157.0,20.44,20.45,20.43,20.44,116157.0
2022-12-06 12:05:00,20.44,20.44,20.42,20.44,100928.0,20.44,20.44,20.42,20.44,100928.0
2022-12-06 12:10:00,20.43,20.45,20.43,20.43,120895.0,20.43,20.45,20.43,20.43,120895.0
2022-12-06 12:15:00,20.44,20.44,20.4,20.41,135810.0,20.44,20.44,20.4,20.41,135810.0
2022-12-06 12:20:00,20.4,20.44,20.4,20.44,229684.0,20.4,20.44,20.4,20.44,229684.0
2022-12-06 12:25:00,20.43,20.44,20.41,20.42,75736.0,20.43,20.44,20.41,20.42,75736.0
2022-12-06 12:30:00,20.42,20.43,20.4,20.43,198263.0,20.42,20.43,20.4,20.43,198263.0
2022-12-06 12:35:00,20.42,20.44,20.41,20.43,536653.0,20.42,20.44,20.41,20.43,536653.0
2022-12-06 12:40:00,20.44,20.45,20.42,20.45,150433.0,20.44,20.45,20.42,20.45,150433.0
2022-12-06 12:45:00,20.44,20.45,20.43,20.44,265958.0,20.44,20.45,20.43,20.44,265958.0
2022-12-06 12:50:00,20.44,20.44,20.41,20.42,115428.0,20.44,20.44,20.41,20.42,115428.0
2022-12-06 12:55:00,20.43,20.44,20.42,20.42,78091.0,20.43,20.44,20.42,20.42,78091.0
2022-12-06 13:00:00,20.43,20.43,20.41,20.43,117072.0,20.43,20.43,20.41,20.43,117072.0
2022-12-06 13:05:00,20.43,20.43,20.41,20.41,23944.0,20.43,20.43,20.41,20.41,23944.0
2022-12-06 13:10:00,20.42,20.43,20.41,20.42,78358.0,20.42,20.43,20.41,20.42,78358.0
2022-12-06 13:15:00,20.41,20.43,20.39,20.41,340273.0,20.41,20.43,20.39,20.41,340273.0
2022-12-06 13:20:00,20.4,20.41,20.39,20.4,59084.0,20.4,20.41,20.39,20.4,59084.0
2022-12-06 13:25:00,20.4,20.4,20.35,20.37,392115.0,20.4,20.4,20.35,20.37,392115.0
2022-12-06 13:30:00,20.37,20.37,20.31,20.34,172232.0,20.37,20.37,20.31,20.34,172232.0
2022-12-06 13:35:00,20.33,20.34,20.33,20.34,73541.0,20.33,20.34,20.33,20.34,73541.0
2022-12-06 13:40:00,20.33,20.34,20.32,20.32,157961.0,20.33,20.34,20.32,20.32,157961.0
2022-12-06 13:45:00,20.32,20.33,20.31,20.31,61994.0,20.32,20.33,20.31,20.31,61994.0
2022-12-06 13:50:00,20.32,20.32,20.28,20.29,102805.0,20.32,20.32,20.28,20.29,102805.0
2022-12-06 13:55:00,20.28,20.3,20.27,20.3,136745.0,20.28,20.3,20.27,20.3,136745.0
2022-12-06 14:00:00,20.3,20.32,20.29,20.31,220643.0,20.3,20.32,20.29,20.31,220643.0
2022-12-06 14:05:00,20.31,20.34,20.3,20.34,1391635.0,20.31,20.34,20.3,20.34,1391635.0
2022-12-06 14:10:00,20.33,20.34,20.3,20.33,112229.0,20.33,20.34,20.3,20.33,112229.0
2022-12-06 14:15:00,20.32,20.35,20.32,20.35,58979.0,20.32,20.35,20.32,20.35,58979.0
2022-12-06 14:20:00,20.35,20.36,20.34,20.36,114364.0,20.35,20.36,20.34,20.36,114364.0
2022-12-06 14:25:00,20.36,20.38,20.35,20.37,236171.0,20.36,20.38,20.35,20.37,236171.0
2022-12-06 14:30:00,20.37,20.38,20.36,20.36,93982.0,20.37,20.38,20.36,20.36,93982.0
2022-12-06 14:35:00,20.36,20.38,20.36,20.38,126085.0,20.36,20.38,20.36,20.38,126085.0
2022-12-06 14:40:00,20.37,20.41,20.36,20.41,71341.0,20.37,20.41,20.36,20.41,71341.0
2022-12-06 14:45:00,20.4,20.42,20.39,20.42,71936.0,20.4,20.42,20.39,20.42,71936.0
2022-12-06 14:50:00,20.42,20.42,20.39,20.4,163484.0,20.42,20.42,20.39,20.4,163484.0
2022-12-06 14:55:00,20.4,20.42,20.4,20.42,325137.0,20.4,20.42,20.4,20.42,325137.0
2022-12-06 15:00:00,20.42,20.45,20.41,20.43,309507.0,20.42,20.45,20.41,20.43,309507.0
2022-12-06 15:05:00,20.43,20.45,20.43,20.44,174970.0,20.43,20.45,20.43,20.44,174970.0
2022-12-06 15:10:00,20.45,20.45,20.44,20.45,77388.0,20.45,20.45,20.44,20.45,77388.0
2022-12-06 15:15:00,20.45,20.46,20.42,20.43,190306.0,20.45,20.46,20.42,20.43,190306.0
2022-12-06 15:20:00,20.42,20.45,20.42,20.44,127144.0,20.42,20.45,20.42,20.44,127144.0
2022-12-06 15:25:00,20.44,20.45,20.42,20.43,72693.0,20.44,20.45,20.42,20.43,72693.0
2022-12-06 15:30:00,20.43,20.45,20.42,20.43,243402.0,20.43,20.45,20.42,20.43,243402.0
2022-12-06 15:35:00,20.43,20.43,20.41,20.42,214205.0,20.43,20.43,20.41,20.42,214205.0
2022-12-06 15:40:00,20.43,20.43,20.41,20.43,154539.0,20.43,20.43,20.41,20.43,154539.0
2022-12-06 15:45:00,20.43,20.44,20.42,20.44,280162.0,20.43,20.44,20.42,20.44,280162.0
2022-12-06 15:50:00,20.43,20.44,20.42,20.44,168451.0,20.43,20.44,20.42,20.44,168451.0
2022-12-06 15:55:00,20.44,20.44,20.43,20.44,541838.0,20.44,20.44,20.43,20.44,541838.0
2022-12-07 09:30:00,20.67,20.78,20.65,20.77,737512.0,20.67,20.78,20.65,20.77,737512.0
2022-12-07 09:35:00,20.77,20.86,20.76,20.85,525343.0,20.77,20.86,20.76,20.85,525343.0
2022-12-07 09:40:00,20.85,20.89,20.83,20.88,708133.0,20.85,20.89,20.83,20.88,708133.0
2022-12-07 09:45:00,20.88,20.98,20.84,20.86,647074.0,20.88,20.98,20.84,20.86,647074.0
2022-12-07 09:50:00,20.86,20.91,20.81,20.86,277257.0,20.86,20.91,20.81,20.86,277257.0
2022-12-07 09:55:00,20.85,20.87,20.83,20.86,176477.0,20.85,20.87,20.83,20.86,176477.0
2022-12-07 10:00:00,20.86,20.89,20.82,20.88,409669.0,20.86,20.89,20.82,20.88,409669.0
2022-12-07 10:05:00,20.88,20.96,20.87,20.94,272906.0,20.88,20.96,20.87,20.94,272906.0
2022-12-07 10:10:00,20.93,21.01,20.85,20.91,844675.0,20.93,21.01,20.85,20.91,844675.0
2022-12-07 10:15:00,20.91,20.94,20.87,20.92,436184.0,20.91,20.94,20.87,20.92,436184.0
2022-12-07 10:20:00,20.92,20.96,20.88,20.89,420897.0,20.92,20.96,20.88,20.89,420897.0
2022-12-07 10:25:00,20.89,20.9,20.82,20.89,329846.0,20.89,20.9,20.82,20.89,329846.0
2022-12-07 10:30:00,20.9,20.91,20.86,20.86,280529.0,20.9,20.91,20.86,20.86,280529.0
2022-12-07 10:35:00,20.85,20.87,20.8,20.8,378704.0,20.85,20.87,20.8,20.8,378704.0
2022-12-07 10:40:00,20.8,20.85,20.79,20.85,200956.0,20.8,20.85,20.79,20.85,200956.0
2022-12-07 10:45:00,20.85,20.86,20.82,20.86,144835.0,20.85,20.86,20.82,20.86,144835.0
2022-12-07 10:50:00,20.85,20.91,20.84,20.87,299631.0,20.85,20.91,20.84,20.87,299631.0
2022-12-07 10:55:00,20.87,20.88,20.85,20.88,204764.0,20.87,20.88,20.85,20.88,204764.0
2022-12-07 11:00:00,20.88,20.88,20.8,20.83,301772.0,20.88,20.88,20.8,20.83,301772.0
2022-12-07 11:05:00,20.82,20.83,20.78,20.8,105018.0,20.82,20.83,20.78,20.8,105018.0
2022-12-07 11:10:00,20.8,20.81,20.75,20.76,177250.0,20.8,20.81,20.75,20.76,177250.0
2022-12-07 11:15:00,20.75,20.79,20.73,20.76,255509.0,20.75,20.79,20.73,20.76,255509.0
2022-12-07 11:20:00,20.76,20.77,20.71,20.72,260353.0,20.76,20.77,20.71,20.72,260353.0
2022-12-07 11:25:00,20.72,20.77,20.71,20.76,165108.0,20.72,20.77,20.71,20.76,165108.0
2022-12-07 11:30:00,20.76,20.78,20.74,20.76,156743.0,20.76,20.78,20.74,20.76,156743.0
2022-12-07 11:35:00,20.76,20.81,20.75,20.8,97358.0,20.76,20.81,20.75,20.8,97358.0
2022-12-07 11:40:00,20.8,20.82,20.79,20.8,226875.0,20.8,20.82,20.79,20.8,226875.0
2022-12-07 11:45:00,20.8,20.81,20.78,20.8,135500.0,20.8,20.81,20.78,20.8,135500.0
2022-12-07 11:50:00,20.8,20.84,20.8,20.82,214705.0,20.8,20.84,20.8,20.82,214705.0
2022-12-07 11:55:00,20.82,20.87,20.81,20.86,151443.0,20.82,20.87,20.81,20.86,151443.0
2022-12-07 12:00:00,20.86,20.88,20.84,20.86,216848.0,20.86,20.88,20.84,20.86,216848.0
2022-12-07 12:05:00,20.86,20.88,20.85,20.88,138673.0,20.86,20.88,20.85,20.88,138673.0
2022-12-07 12:10:00,20.88,20.9,20.87,20.89,131969.0,20.88,20.9,20.87,20.89,131969.0
2022-12-07 12:15:00,20.89,20.91,20.88,20.89,183789.0,20.89,20.91,20.88,20.89,183789.0
2022-12-07 12:20:00,20.89,20.92,20.88,20.89,205631.0,20.89,20.92,20.88,20.89,205631.0
2022-12-07 12:25:00,20.89,20.91,20.88,20.89,128977.0,20.89,20.91,20.88,20.89,128977.0
2022-12-07 12:30:00,20.9,20.91,20.89,20.91,129145.0,20.9,20.91,20.89,20.91,129145.0
2022-12-07 12:35:00,20.9,20.91,20.88,20.89,148978.0,20.9,20.91,20.88,20.89,148978.0
2022-12-07 12:40:00,20.89,20.9,20.88,20.89,117807.0,20.89,20.9,20.88,20.89,117807.0
2022-12-07 12:45:00,20.89,20.9,20.87,20.89,96376.0,20.89,20.9,20.87,20.89,96376.0
2022-12-07 12:50:00,20.89,20.91,20.88,20.89,103216.0,20.89,20.91,20.88,20.89,103216.0
2022-12-07 12:55:00,20.89,20.91,20.88,20.91,121378.0,20.89,20.91,20.88,20.91,121378.0
2022-12-07 13:00:00,20.91,20.92,20.89,20.9,138145.0,20.91,20.92,20.89,20.9,138145.0
2022-12-07 13:05:00,20.9,20.96,20.9,20.95,329439.0,20.9,20.96,20.9,20.95,329439.0
2022-12-07 13:10:00,20.94,20.95,20.91,20.93,258121.0,20.94,20.95,20.91,20.93,258121.0
2022-12-07 13:15:00,20.92,20.95,20.91,20.95,124531.0,20.92,20.95,20.91,20.95,124531.0
2022-12-07 13:20:00,20.94,20.96,20.91,20.95,195757.0,20.94,20.96,20.91,20.95,195757.0
2022-12-07 13:25:00,20.95,20.95,20.92,20.94,168538.0,20.95,20.95,20.92,20.94,168538.0
2022-12-07 13:30:00,20.94,20.96,20.93,20.96,132063.0,20.94,20.96,20.93,20.96,132063.0
2022-12-07 13:35:00,20.96,20.98,20.95,20.98,230672.0,20.96,20.98,20.95,20.98,230672.0
2022-12-07 13:40:00,20.97,21.0,20.97,20.98,146129.0,20.97,21.0,20.97,20.98,146129.0
2022-12-07 13:45:00,20.98,21.01,20.97,21.0,296564.0,20.98,21.01,20.97,21.0,296564.0
2022-12-07 13:50:00,21.0,21.01,20.96,20.96,188330.0,21.0,21.01,20.96,20.96,188330.0
2022-12-07 13:55:00,20.96,20.97,20.94,20.94,119071.0,20.96,20.97,20.94,20.94,119071.0
2022-12-07 14:00:00,20.95,20.95,20.9,20.91,132355.0,20.95,20.95,20.9,20.91,132355.0
2022-12-07 14:05:00,20.91,20.93,20.9,20.92,146608.0,20.91,20.93,20.9,20.92,146608.0
2022-12-07 14:10:00,20.91,20.94,20.91,20.94,174031.0,20.91,20.94,20.91,20.94,174031.0
2022-12-07 14:15:00,20.94,20.95,20.92,20.92,128540.0,20.94,20.95,20.92,20.92,128540.0
2022-12-07 14:20:00,20.92,20.92,20.89,20.92,107630.0,20.92,20.92,20.89,20.92,107630.0
2022-12-07 14:25:00,20.91,20.94,20.91,20.93,121940.0,20.91,20.94,20.91,20.93,121940.0
2022-12-07 14:30:00,20.93,20.95,20.92,20.95,115824.0,20.93,20.95,20.92,20.95,115824.0
2022-12-07 14:35:00,20.95,20.96,20.94,20.96,83106.0,20.95,20.96,20.94,20.96,83106.0
2022-12-07 14:40:00,20.96,20.97,20.95,20.96,143106.0,20.96,20.97,20.95,20.96,143106.0
2022-12-07 14:45:00,20.96,20.97,20.95,20.96,68550.0,20.96,20.97,20.95,20.96,68550.0
2022-12-07 14:50:00,20.96,20.97,20.95,20.96,84577.0,20.96,20.97,20.95,20.96,84577.0
2022-12-07 14:55:00,20.96,20.98,20.95,20.97,161607.0,20.96,20.98,20.95,20.97,161607.0
2022-12-07 15:00:00,20.97,20.98,20.96,20.98,105762.0,20.97,20.98,20.96,20.98,105762.0
2022-12-07 15:05:00,20.97,20.98,20.94,20.95,349838.0,20.97,20.98,20.94,20.95,349838.0
2022-12-07 15:10:00,20.95,20.96,20.93,20.95,325650.0,20.95,20.96,20.93,20.95,325650.0
2022-12-07 15:15:00,20.94,20.96,20.92,20.92,163237.0,20.94,20.96,20.92,20.92,163237.0
2022-12-07 15:20:00,20.93,20.93,20.9,20.92,106757.0,20.93,20.93,20.9,20.92,106757.0
2022-12-07 15:25:00,20.92,20.94,20.91,20.93,168707.0,20.92,20.94,20.91,20.93,168707.0
2022-12-07 15:30:00,20.93,20.94,20.92,20.92,225951.0,20.93,20.94,20.92,20.92,225951.0
2022-12-07 15:35:00,20.93,20.93,20.91,20.92,145271.0,20.93,20.93,20.91,20.92,145271.0
2022-12-07 15:40:00,20.93,20.94,20.92,20.94,1594685.0,20.93,20.94,20.92,20.94,1594685.0
2022-12-07 15:45:00,20.94,20.94,20.92,20.92,509845.0,20.94,20.94,20.92,20.92,509845.0
2022-12-07 15:50:00,20.92,20.93,20.91,20.92,511181.0,20.92,20.93,20.91,20.92,511181.0
2022-12-07 15:55:00,20.92,20.92,20.91,20.92,916767.0,20.92,20.92,20.91,20.92,916767.0
2022-12-08 09:30:00,21.32,21.37,21.24,21.26,961363.0,21.32,21.37,21.24,21.26,961363.0
2022-12-08 09:35:00,21.26,21.28,21.16,21.18,633963.0,21.26,21.28,21.16,21.18,633963.0
2022-12-08 09:40:00,21.19,21.21,21.14,21.15,694051.0,21.19,21.21,21.14,21.15,694051.0
2022-12-08 09:45:00,21.16,21.23,21.14,21.19,393742.0,21.16,21.23,21.14,21.19,393742.0
2022-12-08 09:50:00,21.19,21.34,21.19,21.32,789303.0,21.19,21.34,21.19,21.32,789303.0
2022-12-08 09:55:00,21.33,21.35,21.29,21.32,295564.0,21.33,21.35,21.29,21.32,295564.0
2022-12-08 10:00:00,21.32,21.33,21.27,21.28,370627.0,21.32,21.33,21.27,21.28,370627.0
2022-12-08 10:05:00,21.29,21.3,21.26,21.3,349926.0,21.29,21.3,21.26,21.3,349926.0
2022-12-08 10:10:00,21.29,21.32,21.28,21.3,192496.0,21.29,21.32,21.28,21.3,192496.0
2022-12-08 10:15:00,21.3,21.32,21.26,21.29,173068.0,21.3,21.32,21.26,21.29,173068.0
2022-12-08 10:20:00,21.29,21.3,21.25,21.3,214311.0,21.29,21.3,21.25,21.3,214311.0
2022-12-08 10:25:00,21.29,21.35,21.29,21.33,455677.0,21.29,21.35,21.29,21.33,455677.0
2022-12-08 10:30:00,21.33,21.34,21.3,21.32,185701.0,21.33,21.34,21.3,21.32,185701.0
2022-12-08 10:35:00,21.31,21.34,21.29,21.3,164936.0,21.31,21.34,21.29,21.3,164936.0
2022-12-08 10:40:00,21.29,21.3,21.26,21.27,201192.0,21.29,21.3,21.26,21.27,201192.0
2022-12-08 10:45:00,21.27,21.3,21.26,21.28,200424.0,21.27,21.3,21.26,21.28,200424.0
2022-12-08 10:50:00,21.29,21.29,21.24,21.27,275069.0,21.29,21.29,21.24,21.27,275069.0
2022-12-08 10:55:00,21.27,21.28,21.22,21.24,147450.0,21.27,21.28,21.22,21.24,147450.0
2022-12-08 11:00:00,21.24,21.27,21.24,21.25,195513.0,21.24,21.27,21.24,21.25,195513.0
2022-12-08 11:05:00,21.25,21.27,21.21,21.21,139937.0,21.25,21.27,21.21,21.21,139937.0
2022-12-08 11:10:00,21.21,21.23,21.18,21.19,252605.0,21.21,21.23,21.18,21.19,252605.0
2022-12-08 11:15:00,21.19,21.21,21.17,21.19,140893.0,21.19,21.21,21.17,21.19,140893.0
2022-12-08 11:20:00,21.18,21.21,21.18,21.19,189435.0,21.18,21.21,21.18,21.19,189435.0
2022-12-08 11:25:00,21.18,21.21,21.17,21.19,122411.0,21.18,21.21,21.17,21.19,122411.0
2022-12-08 11:30:00,21.2,21.22,21.18,21.21,183283.0,21.2,21.22,21.18,21.21,183283.0
2022-12-08 11:35:00,21.21,21.27,21.18,21.26,199248.0,21.21,21.27,21.18,21.26,199248.0
2022-12-08 11:40:00,21.26,21.26,21.23,21.25,96295.0,21.26,21.26,21.23,21.25,96295.0
2022-12-08 11:45:00,21.25,21.28,21.24,21.28,190821.0,21.25,21.28,21.24,21.28,190821.0
2022-12-08 11:50:00,21.28,21.28,21.25,21.26,214159.0,21.28,21.28,21.25,21.26,214159.0
2022-12-08 11:55:00,21.26,21.29,21.26,21.27,103101.0,21.26,21.29,21.26,21.27,103101.0
2022-12-08 12:00:00,21.27,21.27,21.23,21.24,69407.0,21.27,21.27,21.23,21.24,69407.0
2022-12-08 12:05:00,21.24,21.28,21.23,21.26,227330.0,21.24,21.28,21.23,21.26,227330.0
2022-12-08 12:10:00,21.27,21.28,21.25,21.27,230496.0,21.27,21.28,21.25,21.27,230496.0
2022-12-08 12:15:00,21.27,21.27,21.25,21.26,56574.0,21.27,21.27,21.25,21.26,56574.0
2022-12-08 12:20:00,21.26,21.26,21.23,21.24,117400.0,21.26,21.26,21.23,21.24,117400.0
2022-12-08 12:25:00,21.23,21.23,21.19,21.21,231230.0,21.23,21.23,21.19,21.21,231230.0
2022-12-08 12:30:00,21.21,21.22,21.2,21.21,77165.0,21.21,21.22,21.2,21.21,77165.0
2022-12-08 12:35:00,21.21,21.25,21.21,21.21,145322.0,21.21,21.25,21.21,21.21,145322.0
2022-12-08 12:40:00,21.21,21.22,21.21,21.21,38082.0,21.21,21.22,21.21,21.21,38082.0
2022-12-08 12:45:00,21.21,21.24,21.21,21.23,118783.0,21.21,21.24,21.21,21.23,118783.0
2022-12-08 12:50:00,21.23,21.25,21.21,21.21,139425.0,21.23,21.25,21.21,21.21,139425.0
2022-12-08 12:55:00,21.21,21.23,21.2,21.21,106484.0,21.21,21.23,21.2,21.21,106484.0
2022-12-08 13:00:00,21.2,21.22,21.19,21.21,130371.0,21.2,21.22,21.19,21.21,130371.0
2022-12-08 13:05:00,21.2,21.23,21.2,21.22,58621.0,21.2,21.23,21.2,21.22,58621.0
2022-12-08 13:10:00,21.22,21.24,21.21,21.23,195973.0,21.22,21.24,21.21,21.23,195973.0
2022-12-08 13:15:00,21.23,21.24,21.21,21.22,168736.0,21.23,21.24,21.21,21.22,168736.0
2022-12-08 13:20:00,21.22,21.23,21.2,21.21,116697.0,21.22,21.23,21.2,21.21,116697.0
2022-12-08 13:25:00,21.21,21.26,21.21,21.25,343062.0,21.21,21.26,21.21,21.25,343062.0
2022-12-08 13:30:00,21.26,21.29,21.25,21.26,234346.0,21.26,21.29,21.25,21.26,234346.0
2022-12-08 13:35:00,21.26,21.31,21.26,21.29,174567.0,21.26,21.31,21.26,21.29,174567.0
2022-12-08 13:40:00,21.3,21.3,21.27,21.28,203849.0,21.3,21.3,21.27,21.28,203849.0
2022-12-08 13:45:00,21.28,21.29,21.26,21.26,67407.0,21.28,21.29,21.26,21.26,67407.0
2022-12-08 13:50:00,21.26,21.27,21.23,21.23,118300.0,21.26,21.27,21.23,21.23,118300.0
2022-12-08 13:55:00,21.23,21.26,21.23,21.24,122282.0,21.23,21.26,21.23,21.24,122282.0
2022-12-08 14:00:00,21.23,21.25,21.21,21.21,164151.0,21.23,21.25,21.21,21.21,164151.0
2022-12-08 14:05:00,21.22,21.23,21.18,21.2,343583.0,21.22,21.23,21.18,21.2,343583.0
2022-12-08 14:10:00,21.2,21.22,21.2,21.21,72309.0,21.2,21.22,21.2,21.21,72309.0
2022-12-08 14:15:00,21.21,21.25,21.21,21.22,127447.0,21.21,21.25,21.21,21.22,127447.0
2022-12-08 14:20:00,21.23,21.24,21.21,21.21,164445.0,21.23,21.24,21.21,21.21,164445.0
2022-12-08 14:25:00,21.21,21.22,21.19,21.21,252450.0,21.21,21.22,21.19,21.21,252450.0
2022-12-08 14:30:00,21.21,21.22,21.19,21.21,138788.0,21.21,21.22,21.19,21.21,138788.0
2022-12-08 14:35:00,21.21,21.23,21.21,21.23,77939.0,21.21,21.23,21.21,21.23,77939.0
2022-12-08 14:40:00,21.23,21.24,21.22,21.23,79292.0,21.23,21.24,21.22,21.23,79292.0
2022-12-08 14:45:00,21.22,21.24,21.22,21.23,24151.0,21.22,21.24,21.22,21.23,24151.0
2022-12-08 14:50:00,21.24,21.25,21.23,21.24,59599.0,21.24,21.25,21.23,21.24,59599.0
2022-12-08 14:55:00,21.24,21.26,21.23,21.23,86208.0,21.24,21.26,21.23,21.23,86208.0
2022-12-08 15:00:00,21.23,21.24,21.22,21.23,138931.0,21.23,21.24,21.22,21.23,138931.0
2022-12-08 15:05:00,21.23,21.24,21.22,21.23,87695.0,21.23,21.24,21.22,21.23,87695.0
2022-12-08 15:10:00,21.23,21.24,21.21,21.22,179223.0,21.23,21.24,21.21,21.22,179223.0
2022-12-08 15:15:00,21.22,21.23,21.21,21.23,32605.0,21.22,21.23,21.21,21.23,32605.0
2022-12-08 15:20:00,21.23,21.23,21.22,21.23,37827.0,21.23,21.23,21.22,21.23,37827.0
2022-12-08 15:25:00,21.23,21.24,21.22,21.22,82747.0,21.23,21.24,21.22,21.22,82747.0
2022-12-08 15:30:00,21.22,21.23,21.2,21.21,216175.0,21.22,21.23,21.2,21.21,216175.0
2022-12-08 15:35:00,21.21,21.21,21.2,21.21,262100.0,21.21,21.21,21.2,21.21,262100.0
2022-12-08 15:40:00,21.2,21.22,21.2,21.22,231531.0,21.2,21.22,21.2,21.22,231531.0
2022-12-08 15:45:00,21.21,21.22,21.21,21.21,92764.0,21.21,21.22,21.21,21.21,92764.0
2022-12-08 15:50:00,21.22,21.22,21.2,21.21,152954.0,21.22,21.22,21.2,21.21,152954.0
2022-12-08 15:55:00,21.21,21.22,21.2,21.21,721833.0,21.21,21.22,21.2,21.21,721833.0
2022-12-09 09:30:00,21.45,21.49,21.42,21.49,549920.0,21.45,21.49,21.42,21.49,549920.0
2022-12-09 09:35:00,21.5,21.56,21.5,21.53,556068.0,21.5,21.56,21.5,21.53,556068.0
2022-12-09 09:40:00,21.52,21.53,21.42,21.46,448718.0,21.52,21.53,21.42,21.46,448718.0
2022-12-09 09:45:00,21.46,21.48,21.41,21.42,541438.0,21.46,21.48,21.41,21.42,541438.0
2022-12-09 09:50:00,21.41,21.45,21.36,21.43,289407.0,21.41,21.45,21.36,21.43,289407.0
2022-12-09 09:55:00,21.42,21.44,21.4,21.44,250000.0,21.42,21.44,21.4,21.44,250000.0
2022-12-09 10:00:00,21.42,21.48,21.41,21.43,419795.0,21.42,21.48,21.41,21.43,419795.0
2022-12-09 10:05:00,21.43,21.43,21.37,21.37,306915.0,21.43,21.43,21.37,21.37,306915.0
2022-12-09 10:10:00,21.38,21.39,21.27,21.3,186123.0,21.38,21.39,21.27,21.3,186123.0
2022-12-09 10:15:00,21.31,21.35,21.3,21.31,164574.0,21.31,21.35,21.3,21.31,164574.0
2022-12-09 10:20:00,21.31,21.31,21.26,21.3,264199.0,21.31,21.31,21.26,21.3,264199.0
2022-12-09 10:25:00,21.29,21.34,21.27,21.34,156225.0,21.29,21.34,21.27,21.34,156225.0
2022-12-09 10:30:00,21.33,21.39,21.32,21.36,132610.0,21.33,21.39,21.32,21.36,132610.0
2022-12-09 10:35:00,21.37,21.43,21.35,21.42,167216.0,21.37,21.43,21.35,21.42,167216.0
2022-12-09 10:40:00,21.43,21.45,21.42,21.44,281578.0,21.43,21.45,21.42,21.44,281578.0
2022-12-09 10:45:00,21.44,21.46,21.43,21.44,262237.0,21.44,21.46,21.43,21.44,262237.0
2022-12-09 10:50:00,21.44,21.46,21.43,21.45,336467.0,21.44,21.46,21.43,21.45,336467.0
2022-12-09 10:55:00,21.46,21.48,21.44,21.48,212006.0,21.46,21.48,21.44,21.48,212006.0
2022-12-09 11:00:00,21.48,21.52,21.47,21.52,325315.0,21.48,21.52,21.47,21.52,325315.0
2022-12-09 11:05:00,21.53,21.59,21.52,21.54,366226.0,21.53,21.59,21.52,21.54,366226.0
2022-12-09 11:10:00,21.54,21.62,21.53,21.61,325587.0,21.54,21.62,21.53,21.61,325587.0
2022-12-09 11:15:00,21.61,21.68,21.6,21.66,410706.0,21.61,21.68,21.6,21.66,410706.0
2022-12-09 11:20:00,21.66,21.74,21.65,21.71,295553.0,21.66,21.74,21.65,21.71,295553.0
2022-12-09 11:25:00,21.71,21.74,21.68,21.7,651493.0,21.71,21.74,21.68,21.7,651493.0
2022-12-09 11:30:00,21.69,21.77,21.68,21.75,431004.0,21.69,21.77,21.68,21.75,431004.0
2022-12-09 11:35:00,21.75,21.78,21.72,21.73,420777.0,21.75,21.78,21.72,21.73,420777.0
2022-12-09 11:40:00,21.73,21.8,21.73,21.8,297549.0,21.73,21.8,21.73,21.8,297549.0
2022-12-09 11:45:00,21.79,21.8,21.77,21.79,243744.0,21.79,21.8,21.77,21.79,243744.0
2022-12-09 11:50:00,21.79,21.79,21.76,21.77,244132.0,21.79,21.79,21.76,21.77,244132.0
2022-12-09 11:55:00,21.77,21.8,21.76,21.79,128300.0,21.77,21.8,21.76,21.79,128300.0
2022-12-09 12:00:00,21.79,21.79,21.7,21.73,239316.0,21.79,21.79,21.7,21.73,239316.0
2022-12-09 12:05:00,21.73,21.77,21.71,21.77,115301.0,21.73,21.77,21.71,21.77,115301.0
2022-12-09 12:10:00,21.77,21.79,21.74,21.76,260582.0,21.77,21.79,21.74,21.76,260582.0
2022-12-09 12:15:00,21.76,21.77,21.7,21.71,421982.0,21.76,21.77,21.7,21.71,421982.0
2022-12-09 12:20:00,21.71,21.72,21.63,21.64,578889.0,21.71,21.72,21.63,21.64,578889.0
2022-12-09 12:25:00,21.65,21.66,21.63,21.64,181470.0,21.65,21.66,21.63,21.64,181470.0
2022-12-09 12:30:00,21.65,21.69,21.65,21.67,111480.0,21.65,21.69,21.65,21.67,111480.0
2022-12-09 12:35:00,21.67,21.69,21.66,21.67,98214.0,21.67,21.69,21.66,21.67,98214.0
2022-12-09 12:40:00,21.66,21.68,21.62,21.63,99732.0,21.66,21.68,21.62,21.63,99732.0
2022-12-09 12:45:00,21.64,21.65,21.61,21.63,120430.0,21.64,21.65,21.61,21.63,120430.0
2022-12-09 12:50:00,21.63,21.65,21.62,21.64,191204.0,21.63,21.65,21.62,21.64,191204.0
2022-12-09 12:55:00,21.64,21.67,21.63,21.65,104762.0,21.64,21.67,21.63,21.65,104762.0
2022-12-09 13:00:00,21.64,21.66,21.63,21.65,104828.0,21.64,21.66,21.63,21.65,104828.0
2022-12-09 13:05:00,21.65,21.66,21.63,21.64,42474.0,21.65,21.66,21.63,21.64,42474.0
2022-12-09 13:10:00,21.64,21.64,21.61,21.62,64318.0,21.64,21.64,21.61,21.62,64318.0
2022-12-09 13:15:00,21.62,21.63,21.61,21.63,59646.0,21.62,21.63,21.61,21.63,59646.0
2022-12-09 13:20:00,21.63,21.64,21.62,21.63,53726.0,21.63,21.64,21.62,21.63,53726.0
2022-12-09 13:25:00,21.63,21.65,21.62,21.64,128092.0,21.63,21.65,21.62,21.64,128092.0
2022-12-09 13:30:00,21.65,21.66,21.64,21.65,111398.0,21.65,21.66,21.64,21.65,111398.0
2022-12-09 13:35:00,21.64,21.65,21.64,21.64,40337.0,21.64,21.65,21.64,21.64,40337.0
2022-12-09 13:40:00,21.65,21.66,21.64,21.66,92506.0,21.65,21.66,21.64,21.66,92506.0
2022-12-09 13:45:00,21.66,21.66,21.61,21.61,126952.0,21.66,21.66,21.61,21.61,126952.0
2022-12-09 13:50:00,21.61,21.64,21.61,21.62,35620.0,21.61,21.64,21.61,21.62,35620.0
2022-12-09 13:55:00,21.62,21.63,21.61,21.63,75527.0,21.62,21.63,21.61,21.63,75527.0
2022-12-09 14:00:00,21.63,21.63,21.61,21.62,92022.0,21.63,21.63,21.61,21.62,92022.0
2022-12-09 14:05:00,21.62,21.62,21.59,21.59,141702.0,21.62,21.62,21.59,21.59,141702.0
2022-12-09 14:10:00,21.6,21.6,21.59,21.6,120854.0,21.6,21.6,21.59,21.6,120854.0
2022-12-09 14:15:00,21.6,21.64,21.59,21.62,42392.0,21.6,21.64,21.59,21.62,42392.0
2022-12-09 14:20:00,21.61,21.62,21.61,21.62,33117.0,21.61,21.62,21.61,21.62,33117.0
2022-12-09 14:25:00,21.62,21.65,21.6,21.64,202908.0,21.62,21.65,21.6,21.64,202908.0
2022-12-09 14:30:00,21.64,21.7,21.64,21.7,66009.0,21.64,21.7,21.64,21.7,66009.0
2022-12-09 14:35:00,21.7,21.7,21.69,21.7,37522.0,21.7,21.7,21.69,21.7,37522.0
2022-12-09 14:40:00,21.7,21.7,21.66,21.67,420184.0,21.7,21.7,21.66,21.67,420184.0
2022-12-09 14:45:00,21.67,21.69,21.66,21.68,110577.0,21.67,21.69,21.66,21.68,110577.0
2022-12-09 14:50:00,21.68,21.69,21.66,21.67,77684.0,21.68,21.69,21.66,21.67,77684.0
2022-12-09 14:55:00,21.67,21.68,21.66,21.67,21865.0,21.67,21.68,21.66,21.67,21865.0
2022-12-09 15:00:00,21.67,21.68,21.64,21.65,87092.0,21.67,21.68,21.64,21.65,87092.0
2022-12-09 15:05:00,21.66,21.66,21.62,21.62,77128.0,21.66,21.66,21.62,21.62,77128.0
2022-12-09 15:10:00,21.63,21.64,21.62,21.63,60663.0,21.63,21.64,21.62,21.63,60663.0
2022-12-09 15:15:00,21.63,21.64,21.62,21.63,33374.0,21.63,21.64,21.62,21.63,33374.0
2022-12-09 15:20:00,21.63,21.64,21.62,21.64,37522.0,21.63,21.64,21.62,21.64,37522.0
2022-12-09 15:25:00,21.63,21.64,21.63,21.64,115746.0,21.63,21.64,21.63,21.64,115746.0
2022-12-09 15:30:00,21.63,21.64,21.62,21.63,73989.0,21.63,21.64,21.62,21.63,73989.0
2022-12-09 15:35:00,21.63,21.64,21.6,21.6,72967.0,21.63,21.64,21.6,21.6,72967.0
2022-12-09 15:40:00,21.6,21.61,21.58,21.6,350912.0,21.6,21.61,21.58,21.6,350912.0
2022-12-09 15:45:00,21.59,21.6,21.57,21.57,154279.0,21.59,21.6,21.57,21.57,154279.0
2022-12-09 15:50:00,21.58,21.58,21.55,21.55,243984.0,21.58,21.58,21.55,21.55,243984.0
2022-12-09 15:55:00,21.55,21.57,21.54,21.55,1114034.0,21.55,21.57,21.54,21.55,1114034.0
2022-12-12 09:30:00,21.58,21.62,21.51,21.59,492751.0,21.58,21.62,21.51,21.59,492751.0
2022-12-12 09:35:00,21.6,21.62,21.45,21.46,223834.0,21.6,21.62,21.45,21.46,223834.0
2022-12-12 09:40:00,21.47,21.51,21.45,21.47,219197.0,21.47,21.51,21.45,21.47,219197.0
2022-12-12 09:45:00,21.48,21.51,21.45,21.49,161598.0,21.48,21.51,21.45,21.49,161598.0
2022-12-12 09:50:00,21.49,21.5,21.44,21.45,160069.0,21.49,21.5,21.44,21.45,160069.0
2022-12-12 09:55:00,21.45,21.48,21.43,21.43,82143.0,21.45,21.48,21.43,21.43,82143.0
2022-12-12 10:00:00,21.43,21.46,21.36,21.37,152217.0,21.43,21.46,21.36,21.37,152217.0
2022-12-12 10:05:00,21.37,21.44,21.36,21.43,193637.0,21.37,21.44,21.36,21.43,193637.0
2022-12-12 10:10:00,21.43,21.45,21.4,21.41,278451.0,21.43,21.45,21.4,21.41,278451.0
2022-12-12 10:15:00,21.41,21.41,21.34,21.37,143679.0,21.41,21.41,21.34,21.37,143679.0
2022-12-12 10:20:00,21.37,21.39,21.34,21.35,197824.0,21.37,21.39,21.34,21.35,197824.0
2022-12-12 10:25:00,21.36,21.36,21.31,21.33,453514.0,21.36,21.36,21.31,21.33,453514.0
2022-12-12 10:30:00,21.33,21.37,21.32,21.35,593571.0,21.33,21.37,21.32,21.35,593571.0
2022-12-12 10:35:00,21.35,21.35,21.27,21.27,254436.0,21.35,21.35,21.27,21.27,254436.0
2022-12-12 10:40:00,21.27,21.33,21.26,21.32,222859.0,21.27,21.33,21.26,21.32,222859.0
2022-12-12 10:45:00,21.32,21.35,21.3,21.34,260754.0,21.32,21.35,21.3,21.34,260754.0
2022-12-12 10:50:00,21.34,21.38,21.32,21.36,282494.0,21.34,21.38,21.32,21.36,282494.0
2022-12-12 10:55:00,21.36,21.37,21.34,21.36,119320.0,21.36,21.37,21.34,21.36,119320.0
2022-12-12 11:00:00,21.36,21.36,21.32,21.34,195645.0,21.36,21.36,21.32,21.34,195645.0
2022-12-12 11:05:00,21.34,21.38,21.33,21.38,133271.0,21.34,21.38,21.33,21.38,133271.0
2022-12-12 11:10:00,21.38,21.38,21.3,21.32,403864.0,21.38,21.38,21.3,21.32,403864.0
2022-12-12 11:15:00,21.32,21.32,21.29,21.3,326580.0,21.32,21.32,21.29,21.3,326580.0
2022-12-12 11:20:00,21.3,21.34,21.3,21.32,129921.0,21.3,21.34,21.3,21.32,129921.0
2022-12-12 11:25:00,21.32,21.34,21.32,21.34,129447.0,21.32,21.34,21.32,21.34,129447.0
2022-12-12 11:30:00,21.33,21.33,21.29,21.31,329364.0,21.33,21.33,21.29,21.31,329364.0
2022-12-12 11:35:00,21.32,21.37,21.32,21.34,326251.0,21.32,21.37,21.32,21.34,326251.0
2022-12-12 11:40:00,21.34,21.34,21.31,21.33,175390.0,21.34,21.34,21.31,21.33,175390.0
2022-12-12 11:45:00,21.32,21.38,21.32,21.37,554323.0,21.32,21.38,21.32,21.37,554323.0
2022-12-12 11:50:00,21.37,21.4,21.36,21.39,275493.0,21.37,21.4,21.36,21.39,275493.0
2022-12-12 11:55:00,21.38,21.4,21.37,21.39,202502.0,21.38,21.4,21.37,21.39,202502.0
2022-12-12 12:00:00,21.39,21.43,21.38,21.43,137417.0,21.39,21.43,21.38,21.43,137417.0
2022-12-12 12:05:00,21.42,21.44,21.41,21.44,563996.0,21.42,21.44,21.41,21.44,563996.0
2022-12-12 12:10:00,21.43,21.44,21.39,21.4,245724.0,21.43,21.44,21.39,21.4,245724.0
2022-12-12 12:15:00,21.4,21.42,21.39,21.42,177767.0,21.4,21.42,21.39,21.42,177767.0
2022-12-12 12:20:00,21.42,21.42,21.38,21.39,209756.0,21.42,21.42,21.38,21.39,209756.0
2022-12-12 12:25:00,21.39,21.4,21.36,21.37,189048.0,21.39,21.4,21.36,21.37,189048.0
2022-12-12 12:30:00,21.37,21.38,21.36,21.37,97899.0,21.37,21.38,21.36,21.37,97899.0
2022-12-12 12:35:00,21.37,21.37,21.35,21.37,66653.0,21.37,21.37,21.35,21.37,66653.0
2022-12-12 12:40:00,21.37,21.38,21.35,21.36,101216.0,21.37,21.38,21.35,21.36,101216.0
2022-12-12 12:45:00,21.36,21.37,21.35,21.36,156778.0,21.36,21.37,21.35,21.36,156778.0
2022-12-12 12:50:00,21.36,21.39,21.35,21.38,208540.0,21.36,21.39,21.35,21.38,208540.0
2022-12-12 12:55:00,21.38,21.39,21.37,21.37,53108.0,21.38,21.39,21.37,21.37,53108.0
2022-12-12 13:00:00,21.38,21.39,21.32,21.36,953742.0,21.38,21.39,21.32,21.36,953742.0
2022-12-12 13:05:00,21.36,21.38,21.33,21.34,318883.0,21.36,21.38,21.33,21.34,318883.0
2022-12-12 13:10:00,21.33,21.36,21.33,21.34,150403.0,21.33,21.36,21.33,21.34,150403.0
2022-12-12 13:15:00,21.34,21.36,21.33,21.35,139768.0,21.34,21.36,21.33,21.35,139768.0
2022-12-12 13:20:00,21.35,21.36,21.33,21.34,140541.0,21.35,21.36,21.33,21.34,140541.0
2022-12-12 13:25:00,21.34,21.35,21.32,21.34,130952.0,21.34,21.35,21.32,21.34,130952.0
2022-12-12 13:30:00,21.34,21.35,21.31,21.32,264498.0,21.34,21.35,21.31,21.32,264498.0
2022-12-12 13:35:00,21.32,21.33,21.3,21.33,115399.0,21.32,21.33,21.3,21.33,115399.0
2022-12-12 13:40:00,21.33,21.34,21.32,21.34,63705.0,21.33,21.34,21.32,21.34,63705.0
2022-12-12 13:45:00,21.34,21.36,21.33,21.36,211754.0,21.34,21.36,21.33,21.36,211754.0
2022-12-12 13:50:00,21.37,21.37,21.35,21.35,100585.0,21.37,21.37,21.35,21.35,100585.0
2022-12-12 13:55:00,21.35,21.37,21.34,21.36,117818.0,21.35,21.37,21.34,21.36,117818.0
2022-12-12 14:00:00,21.37,21.37,21.33,21.35,157916.0,21.37,21.37,21.33,21.35,157916.0
2022-12-12 14:05:00,21.34,21.35,21.3,21.3,146875.0,21.34,21.35,21.3,21.3,146875.0
2022-12-12 14:10:00,21.3,21.33,21.3,21.32,364851.0,21.3,21.33,21.3,21.32,364851.0
2022-12-12 14:15:00,21.32,21.34,21.31,21.33,188838.0,21.32,21.34,21.31,21.33,188838.0
2022-12-12 14:20:00,21.33,21.35,21.32,21.35,190722.0,21.33,21.35,21.32,21.35,190722.0
2022-12-12 14:25:00,21.35,21.38,21.33,21.36,197061.0,21.35,21.38,21.33,21.36,197061.0
2022-12-12 14:30:00,21.36,21.36,21.35,21.35,70441.0,21.36,21.36,21.35,21.35,70441.0
2022-12-12 14:35:00,21.35,21.37,21.34,21.36,94391.0,21.35,21.37,21.34,21.36,94391.0
2022-12-12 14:40:00,21.37,21.39,21.36,21.39,73144.0,21.37,21.39,21.36,21.39,73144.0
2022-12-12 14:45:00,21.38,21.4,21.37,21.4,207595.0,21.38,21.4,21.37,21.4,207595.0
2022-12-12 14:50:00,21.4,21.43,21.39,21.42,207228.0,21.4,21.43,21.39,21.42,207228.0
2022-12-12 14:55:00,21.42,21.44,21.41,21.43,269620.0,21.42,21.44,21.41,21.43,269620.0
2022-12-12 15:00:00,21.42,21.43,21.41,21.43,274456.0,21.42,21.43,21.41,21.43,274456.0
2022-12-12 15:05:00,21.43,21.46,21.42,21.46,176570.0,21.43,21.46,21.42,21.46,176570.0
2022-12-12 15:10:00,21.46,21.47,21.43,21.44,238717.0,21.46,21.47,21.43,21.44,238717.0
2022-12-12 15:15:00,21.44,21.45,21.43,21.45,62135.0,21.44,21.45,21.43,21.45,62135.0
2022-12-12 15:20:00,21.45,21.46,21.44,21.46,207222.0,21.45,21.46,21.44,21.46,207222.0
2022-12-12 15:25:00,21.46,21.46,21.44,21.45,143468.0,21.46,21.46,21.44,21.45,143468.0
2022-12-12 15:30:00,21.45,21.47,21.43,21.46,555853.0,21.45,21.47,21.43,21.46,555853.0
2022-12-12 15:35:00,21.47,21.47,21.44,21.46,238346.0,21.47,21.47,21.44,21.46,238346.0
2022-12-12 15:40:00,21.46,21.47,21.44,21.45,288770.0,21.46,21.47,21.44,21.45,288770.0
2022-12-12 15:45:00,21.44,21.45,21.44,21.44,551273.0,21.44,21.45,21.44,21.44,551273.0
2022-12-12 15:50:00,21.45,21.45,21.42,21.43,316470.0,21.45,21.45,21.42,21.43,316470.0
2022-12-12 15:55:00,21.43,21.47,21.42,21.46,1010551.0,21.43,21.47,21.42,21.46,1010551.0
2022-12-13 09:30:00,22.09,22.11,22.01,22.04,1332305.0,22.09,22.11,22.01,22.04,1332305.0
2022-12-13 09:35:00,22.03,22.05,21.93,21.99,1261400.0,22.03,22.05,21.93,21.99,1261400.0
2022-12-13 09:40:00,21.98,22.09,21.97,22.09,359157.0,21.98,22.09,21.97,22.09,359157.0
2022-12-13 09:45:00,22.08,22.12,22.06,22.09,662783.0,22.08,22.12,22.06,22.09,662783.0
2022-12-13 09:50:00,22.09,22.17,22.05,22.15,428111.0,22.09,22.17,22.05,22.15,428111.0
2022-12-13 09:55:00,22.16,22.2,22.1,22.1,573462.0,22.16,22.2,22.1,22.1,573462.0
2022-12-13 10:00:00,22.11,22.15,22.06,22.08,426744.0,22.11,22.15,22.06,22.08,426744.0
2022-12-13 10:05:00,22.07,22.08,22.01,22.03,582163.0,22.07,22.08,22.01,22.03,582163.0
2022-12-13 10:10:00,22.02,22.03,21.96,22.02,454141.0,22.02,22.03,21.96,22.02,454141.0
2022-12-13 10:15:00,22.01,22.02,21.95,21.98,299101.0,22.01,22.02,21.95,21.98,299101.0
2022-12-13 10:20:00,21.97,21.99,21.91,21.93,317892.0,21.97,21.99,21.91,21.93,317892.0
2022-12-13 10:25:00,21.93,21.94,21.83,21.85,584843.0,21.93,21.94,21.83,21.85,584843.0
2022-12-13 10:30:00,21.85,21.88,21.8,21.88,337450.0,21.85,21.88,21.8,21.88,337450.0
2022-12-13 10:35:00,21.88,21.9,21.78,21.79,588120.0,21.88,21.9,21.78,21.79,588120.0
2022-12-13 10:40:00,21.78,21.88,21.78,21.88,249796.0,21.78,21.88,21.78,21.88,249796.0
2022-12-13 10:45:00,21.88,21.9,21.8,21.81,385485.0,21.88,21.9,21.8,21.81,385485.0
2022-12-13 10:50:00,21.8,21.85,21.79,21.85,183971.0,21.8,21.85,21.79,21.85,183971.0
2022-12-13 10:55:00,21.84,21.86,21.79,21.81,380023.0,21.84,21.86,21.79,21.81,380023.0
2022-12-13 11:00:00,21.81,21.86,21.81,21.84,621271.0,21.81,21.86,21.81,21.84,621271.0
2022-12-13 11:05:00,21.84,21.89,21.83,21.88,787485.0,21.84,21.89,21.83,21.88,787485.0
2022-12-13 11:10:00,21.88,21.98,21.87,21.96,626730.0,21.88,21.98,21.87,21.96,626730.0
2022-12-13 11:15:00,21.96,21.98,21.91,21.95,588594.0,21.96,21.98,21.91,21.95,588594.0
2022-12-13 11:20:00,21.95,21.95,21.88,21.89,200746.0,21.95,21.95,21.88,21.89,200746.0
2022-12-13 11:25:00,21.89,21.89,21.87,21.88,89091.0,21.89,21.89,21.87,21.88,89091.0
2022-12-13 11:30:00,21.89,21.94,21.89,21.94,156181.0,21.89,21.94,21.89,21.94,156181.0
2022-12-13 11:35:00,21.94,21.95,21.91,21.94,230040.0,21.94,21.95,21.91,21.94,230040.0
2022-12-13 11:40:00,21.94,21.95,21.87,21.88,268289.0,21.94,21.95,21.87,21.88,268289.0
2022-12-13 11:45:00,21.87,21.88,21.72,21.73,607026.0,21.87,21.88,21.72,21.73,607026.0
2022-12-13 11:50:00,21.73,21.76,21.71,21.76,457101.0,21.73,21.76,21.71,21.76,457101.0
2022-12-13 11:55:00,21.76,21.79,21.74,21.79,221170.0,21.76,21.79,21.74,21.79,221170.0
2022-12-13 12:00:00,21.79,21.86,21.78,21.84,380470.0,21.79,21.86,21.78,21.84,380470.0
2022-12-13 12:05:00,21.84,21.86,21.82,21.83,203577.0,21.84,21.86,21.82,21.83,203577.0
2022-12-13 12:10:00,21.83,21.87,21.8,21.86,337470.0,21.83,21.87,21.8,21.86,337470.0
2022-12-13 12:15:00,21.86,21.87,21.75,21.76,161310.0,21.86,21.87,21.75,21.76,161310.0
2022-12-13 12:20:00,21.76,21.76,21.7,21.73,221857.0,21.76,21.76,21.7,21.73,221857.0
2022-12-13 12:25:00,21.72,21.76,21.7,21.72,93057.0,21.72,21.76,21.7,21.72,93057.0
2022-12-13 12:30:00,21.73,21.75,21.72,21.74,113858.0,21.73,21.75,21.72,21.74,113858.0
2022-12-13 12:35:00,21.73,21.78,21.72,21.75,83150.0,21.73,21.78,21.72,21.75,83150.0
2022-12-13 12:40:00,21.76,21.78,21.74,21.76,47565.0,21.76,21.78,21.74,21.76,47565.0
2022-12-13 12:45:00,21.76,21.77,21.68,21.69,188739.0,21.76,21.77,21.68,21.69,188739.0
2022-12-13 12:50:00,21.69,21.75,21.69,21.74,139382.0,21.69,21.75,21.69,21.74,139382.0
2022-12-13 12:55:00,21.74,21.78,21.74,21.77,90492.0,21.74,21.78,21.74,21.77,90492.0
2022-12-13 13:00:00,21.77,21.8,21.76,21.77,271133.0,21.77,21.8,21.76,21.77,271133.0
2022-12-13 13:05:00,21.78,21.79,21.76,21.76,87726.0,21.78,21.79,21.76,21.76,87726.0
2022-12-13 13:10:00,21.77,21.79,21.75,21.79,78433.0,21.77,21.79,21.75,21.79,78433.0
2022-12-13 13:15:00,21.79,21.83,21.78,21.83,138911.0,21.79,21.83,21.78,21.83,138911.0
2022-12-13 13:20:00,21.83,21.89,21.83,21.87,148416.0,21.83,21.89,21.83,21.87,148416.0
2022-12-13 13:25:00,21.87,21.89,21.87,21.88,65750.0,21.87,21.89,21.87,21.88,65750.0
2022-12-13 13:30:00,21.88,21.92,21.87,21.89,124204.0,21.88,21.92,21.87,21.89,124204.0
2022-12-13 13:35:00,21.89,21.9,21.85,21.88,96028.0,21.89,21.9,21.85,21.88,96028.0
2022-12-13 13:40:00,21.88,21.9,21.85,21.9,59002.0,21.88,21.9,21.85,21.9,59002.0
2022-12-13 13:45:00,21.9,21.91,21.88,21.9,65116.0,21.9,21.91,21.88,21.9,65116.0
2022-12-13 13:50:00,21.89,21.91,21.83,21.83,59910.0,21.89,21.91,21.83,21.83,59910.0
2022-12-13 13:55:00,21.82,21.85,21.8,21.84,122822.0,21.82,21.85,21.8,21.84,122822.0
2022-12-13 14:00:00,21.84,21.87,21.83,21.85,99922.0,21.84,21.87,21.83,21.85,99922.0
2022-12-13 14:05:00,21.85,21.85,21.81,21.83,93137.0,21.85,21.85,21.81,21.83,93137.0
2022-12-13 14:10:00,21.83,21.86,21.82,21.84,123954.0,21.83,21.86,21.82,21.84,123954.0
2022-12-13 14:15:00,21.83,21.85,21.81,21.82,155173.0,21.83,21.85,21.81,21.82,155173.0
2022-12-13 14:20:00,21.82,21.82,21.78,21.8,142671.0,21.82,21.82,21.78,21.8,142671.0
2022-12-13 14:25:00,21.8,21.81,21.79,21.8,96058.0,21.8,21.81,21.79,21.8,96058.0
2022-12-13 14:30:00,21.8,21.85,21.8,21.83,181189.0,21.8,21.85,21.8,21.83,181189.0
2022-12-13 14:35:00,21.82,21.84,21.81,21.83,117140.0,21.82,21.84,21.81,21.83,117140.0
2022-12-13 14:40:00,21.83,21.88,21.82,21.87,157392.0,21.83,21.88,21.82,21.87,157392.0
2022-12-13 14:45:00,21.86,21.87,21.84,21.85,182250.0,21.86,21.87,21.84,21.85,182250.0
2022-12-13 14:50:00,21.86,21.86,21.82,21.84,173439.0,21.86,21.86,21.82,21.84,173439.0
2022-12-13 14:55:00,21.83,21.84,21.8,21.82,138489.0,21.83,21.84,21.8,21.82,138489.0
2022-12-13 15:00:00,21.82,21.83,21.77,21.78,624499.0,21.82,21.83,21.77,21.78,624499.0
2022-12-13 15:05:00,21.79,21.82,21.78,21.8,194863.0,21.79,21.82,21.78,21.8,194863.0
2022-12-13 15:10:00,21.8,21.81,21.77,21.79,130466.0,21.8,21.81,21.77,21.79,130466.0
2022-12-13 15:15:00,21.79,21.83,21.78,21.82,115721.0,21.79,21.83,21.78,21.82,115721.0
2022-12-13 15:20:00,21.82,21.84,21.81,21.84,130517.0,21.82,21.84,21.81,21.84,130517.0
2022-12-13 15:25:00,21.84,21.85,21.82,21.85,176653.0,21.84,21.85,21.82,21.85,176653.0
2022-12-13 15:30:00,21.85,21.88,21.84,21.87,196236.0,21.85,21.88,21.84,21.87,196236.0
2022-12-13 15:35:00,21.87,21.87,21.83,21.84,165429.0,21.87,21.87,21.83,21.84,165429.0
2022-12-13 15:40:00,21.83,21.85,21.82,21.85,217713.0,21.83,21.85,21.82,21.85,217713.0
2022-12-13 15:45:00,21.85,21.86,21.83,21.84,180493.0,21.85,21.86,21.83,21.84,180493.0
2022-12-13 15:50:00,21.84,21.86,21.83,21.84,342784.0,21.84,21.86,21.83,21.84,342784.0
2022-12-13 15:55:00,21.83,21.84,21.81,21.82,989146.0,21.83,21.84,21.81,21.82,989146.0
2022-12-14 09:30:00,21.93,21.95,21.9,21.94,595655.0,21.93,21.95,21.9,21.94,595655.0
2022-12-14 09:35:00,21.94,22.01,21.92,21.95,388700.0,21.94,22.01,21.92,21.95,388700.0
2022-12-14 09:40:00,21.94,21.97,21.94,21.95,234950.0,21.94,21.97,21.94,21.95,234950.0
2022-12-14 09:45:00,21.96,21.97,21.93,21.96,182339.0,21.96,21.97,21.93,21.96,182339.0
2022-12-14 09:50:00,21.96,21.97,21.94,21.96,114786.0,21.96,21.97,21.94,21.96,114786.0
2022-12-14 09:55:00,21.96,21.96,21.91,21.92,147130.0,21.96,21.96,21.91,21.92,147130.0
2022-12-14 10:00:00,21.93,21.94,21.87,21.9,302195.0,21.93,21.94,21.87,21.9,302195.0
2022-12-14 10:05:00,21.9,21.91,21.88,21.89,79502.0,21.9,21.91,21.88,21.89,79502.0
2022-12-14 10:10:00,21.88,21.91,21.86,21.91,180617.0,21.88,21.91,21.86,21.91,180617.0
2022-12-14 10:15:00,21.9,21.94,21.89,21.93,86967.0,21.9,21.94,21.89,21.93,86967.0
2022-12-14 10:20:00,21.92,21.93,21.89,21.89,136541.0,21.92,21.93,21.89,21.89,136541.0
2022-12-14 10:25:00,21.9,21.97,21.89,21.95,239214.0,21.9,21.97,21.89,21.95,239214.0
2022-12-14 10:30:00,21.93,21.94,21.9,21.94,110414.0,21.93,21.94,21.9,21.94,110414.0
2022-12-14 10:35:00,21.95,21.95,21.9,21.93,68718.0,21.95,21.95,21.9,21.93,68718.0
2022-12-14 10:40:00,21.92,21.96,21.91,21.94,157594.0,21.92,21.96,21.91,21.94,157594.0
2022-12-14 10:45:00,21.95,21.97,21.92,21.96,143663.0,21.95,21.97,21.92,21.96,143663.0
2022-12-14 10:50:00,21.97,21.98,21.95,21.96,152460.0,21.97,21.98,21.95,21.96,152460.0
2022-12-14 10:55:00,21.96,21.98,21.95,21.96,104277.0,21.96,21.98,21.95,21.96,104277.0
2022-12-14 11:00:00,21.96,21.97,21.94,21.95,135838.0,21.96,21.97,21.94,21.95,135838.0
2022-12-14 11:05:00,21.94,21.94,21.91,21.92,144044.0,21.94,21.94,21.91,21.92,144044.0
2022-12-14 11:10:00,21.92,21.93,21.89,21.91,144028.0,21.92,21.93,21.89,21.91,144028.0
2022-12-14 11:15:00,21.92,21.96,21.91,21.96,127476.0,21.92,21.96,21.91,21.96,127476.0
2022-12-14 11:20:00,21.96,21.98,21.95,21.96,118126.0,21.96,21.98,21.95,21.96,118126.0
2022-12-14 11:25:00,21.96,22.01,21.96,22.01,248947.0,21.96,22.01,21.96,22.01,248947.0
2022-12-14 11:30:00,22.01,22.01,21.96,21.96,240424.0,22.01,22.01,21.96,21.96,240424.0
2022-12-14 11:35:00,21.96,21.98,21.95,21.96,68125.0,21.96,21.98,21.95,21.96,68125.0
2022-12-14 11:40:00,21.96,22.03,21.95,22.0,1231219.0,21.96,22.03,21.95,22.0,1231219.0
2022-12-14 11:45:00,21.99,22.0,21.98,21.98,169259.0,21.99,22.0,21.98,21.98,169259.0
2022-12-14 11:50:00,21.98,22.01,21.97,21.98,112920.0,21.98,22.01,21.97,21.98,112920.0
2022-12-14 11:55:00,21.98,22.0,21.98,22.0,49557.0,21.98,22.0,21.98,22.0,49557.0
2022-12-14 12:00:00,21.99,22.01,21.99,21.99,147884.0,21.99,22.01,21.99,21.99,147884.0
2022-12-14 12:05:00,21.99,22.03,21.98,22.02,98971.0,21.99,22.03,21.98,22.02,98971.0
2022-12-14 12:10:00,22.03,22.03,22.0,22.0,94965.0,22.03,22.03,22.0,22.0,94965.0
2022-12-14 12:15:00,22.01,22.07,22.0,22.07,193786.0,22.01,22.07,22.0,22.07,193786.0
2022-12-14 12:20:00,22.06,22.08,22.04,22.07,197825.0,22.06,22.08,22.04,22.07,197825.0
2022-12-14 12:25:00,22.07,22.09,22.02,22.04,270818.0,22.07,22.09,22.02,22.04,270818.0
2022-12-14 12:30:00,22.03,22.06,22.03,22.05,152917.0,22.03,22.06,22.03,22.05,152917.0
2022-12-14 12:35:00,22.05,22.07,22.04,22.06,93961.0,22.05,22.07,22.04,22.06,93961.0
2022-12-14 12:40:00,22.06,22.08,22.04,22.04,172348.0,22.06,22.08,22.04,22.04,172348.0
2022-12-14 12:45:00,22.05,22.05,22.02,22.04,75528.0,22.05,22.05,22.02,22.04,75528.0
2022-12-14 12:50:00,22.04,22.04,22.01,22.02,58142.0,22.04,22.04,22.01,22.02,58142.0
2022-12-14 12:55:00,22.03,22.04,22.0,22.01,73467.0,22.03,22.04,22.0,22.01,73467.0
2022-12-14 13:00:00,22.0,22.04,22.0,22.03,63661.0,22.0,22.04,22.0,22.03,63661.0
2022-12-14 13:05:00,22.03,22.04,22.02,22.03,23169.0,22.03,22.04,22.02,22.03,23169.0
2022-12-14 13:10:00,22.03,22.05,22.02,22.03,53682.0,22.03,22.05,22.02,22.03,53682.0
2022-12-14 13:15:00,22.02,22.03,22.0,22.02,42758.0,22.02,22.03,22.0,22.02,42758.0
2022-12-14 13:20:00,22.02,22.02,21.98,21.98,78499.0,22.02,22.02,21.98,21.98,78499.0
2022-12-14 13:25:00,21.99,21.99,21.94,21.94,193404.0,21.99,21.99,21.94,21.94,193404.0
2022-12-14 13:30:00,21.95,21.96,21.94,21.95,42840.0,21.95,21.96,21.94,21.95,42840.0
2022-12-14 13:35:00,21.95,22.01,21.95,22.01,98251.0,21.95,22.01,21.95,22.01,98251.0
2022-12-14 13:40:00,22.01,22.02,21.98,21.98,162107.0,22.01,22.02,21.98,21.98,162107.0
2022-12-14 13:45:00,21.99,22.0,21.97,21.98,72518.0,21.99,22.0,21.97,21.98,72518.0
2022-12-14 13:50:00,21.97,21.98,21.94,21.96,160663.0,21.97,21.98,21.94,21.96,160663.0
2022-12-14 13:55:00,21.96,21.97,21.94,21.96,108757.0,21.96,21.97,21.94,21.96,108757.0
2022-12-14 14:00:00,21.95,21.95,21.63,21.73,1812421.0,21.95,21.95,21.63,21.73,1812421.0
2022-12-14 14:05:00,21.72,21.73,21.52,21.61,609736.0,21.72,21.73,21.52,21.61,609736.0
2022-12-14 14:10:00,21.61,21.76,21.56,21.71,892175.0,21.61,21.76,21.56,21.71,892175.0
2022-12-14 14:15:00,21.71,21.84,21.64,21.82,709159.0,21.71,21.84,21.64,21.82,709159.0
2022-12-14 14:20:00,21.81,21.85,21.74,21.78,411504.0,21.81,21.85,21.74,21.78,411504.0
2022-12-14 14:25:00,21.78,21.85,21.77,21.84,162132.0,21.78,21.85,21.77,21.84,162132.0
2022-12-14 14:30:00,21.83,21.91,21.7,21.7,745031.0,21.83,21.91,21.7,21.7,745031.0
2022-12-14 14:35:00,21.7,21.82,21.67,21.74,654109.0,21.7,21.82,21.67,21.74,654109.0
2022-12-14 14:40:00,21.74,21.97,21.71,21.93,920505.0,21.74,21.97,21.71,21.93,920505.0
2022-12-14 14:45:00,21.93,21.96,21.85,21.91,1125905.0,21.93,21.96,21.85,21.91,1125905.0
2022-12-14 14:50:00,21.92,22.0,21.88,21.99,1208799.0,21.92,22.0,21.88,21.99,1208799.0
2022-12-14 14:55:00,21.99,22.02,21.92,21.94,456221.0,21.99,22.02,21.92,21.94,456221.0
2022-12-14 15:00:00,21.95,22.01,21.92,21.99,678596.0,21.95,22.01,21.92,21.99,678596.0
2022-12-14 15:05:00,22.0,22.02,21.94,22.0,225032.0,22.0,22.02,21.94,22.0,225032.0
2022-12-14 15:10:00,22.01,22.14,22.0,22.11,1029229.0,22.01,22.14,22.0,22.11,1029229.0
2022-12-14 15:15:00,22.12,22.12,22.01,22.07,362853.0,22.12,22.12,22.01,22.07,362853.0
2022-12-14 15:20:00,22.07,22.08,22.03,22.04,136849.0,22.07,22.08,22.03,22.04,136849.0
2022-12-14 15:25:00,22.05,22.06,21.92,21.93,241335.0,22.05,22.06,21.92,21.93,241335.0
2022-12-14 15:30:00,21.92,21.96,21.91,21.94,326141.0,21.92,21.96,21.91,21.94,326141.0
2022-12-14 15:35:00,21.94,22.0,21.93,21.98,129835.0,21.94,22.0,21.93,21.98,129835.0
2022-12-14 15:40:00,21.98,22.04,21.98,22.03,239995.0,21.98,22.04,21.98,22.03,239995.0
2022-12-14 15:45:00,22.03,22.04,22.01,22.02,139456.0,22.03,22.04,22.01,22.02,139456.0
2022-12-14 15:50:00,22.01,22.04,22.0,22.01,201463.0,22.01,22.04,22.0,22.01,201463.0
2022-12-14 15:55:00,22.01,22.01,21.98,21.99,1042777.0,22.01,22.01,21.98,21.99,1042777.0
2022-12-15 09:30:00,21.45,21.51,21.43,21.49,654014.0,21.45,21.51,21.43,21.49,654014.0
2022-12-15 09:35:00,21.5,21.57,21.47,21.53,664659.0,21.5,21.57,21.47,21.53,664659.0
2022-12-15 09:40:00,21.53,21.55,21.5,21.53,450782.0,21.53,21.55,21.5,21.53,450782.0
2022-12-15 09:45:00,21.53,21.55,21.47,21.5,1172127.0,21.53,21.55,21.47,21.5,1172127.0
2022-12-15 09:50:00,21.5,21.56,21.49,21.54,277544.0,21.5,21.56,21.49,21.54,277544.0
2022-12-15 09:55:00,21.55,21.55,21.44,21.46,282338.0,21.55,21.55,21.44,21.46,282338.0
2022-12-15 10:00:00,21.46,21.52,21.44,21.48,382510.0,21.46,21.52,21.44,21.48,382510.0
2022-12-15 10:05:00,21.48,21.48,21.4,21.41,361278.0,21.48,21.48,21.4,21.41,361278.0
2022-12-15 10:10:00,21.41,21.44,21.38,21.42,438357.0,21.41,21.44,21.38,21.42,438357.0
2022-12-15 10:15:00,21.41,21.45,21.39,21.44,263120.0,21.41,21.45,21.39,21.44,263120.0
2022-12-15 10:20:00,21.43,21.43,21.34,21.36,413367.0,21.43,21.43,21.34,21.36,413367.0
2022-12-15 10:25:00,21.36,21.38,21.33,21.37,451717.0,21.36,21.38,21.33,21.37,451717.0
2022-12-15 10:30:00,21.37,21.38,21.3,21.37,457498.0,21.37,21.38,21.3,21.37,457498.0
2022-12-15 10:35:00,21.36,21.4,21.34,21.39,193277.0,21.36,21.4,21.34,21.39,193277.0
2022-12-15 10:40:00,21.39,21.39,21.36,21.37,141197.0,21.39,21.39,21.36,21.37,141197.0
2022-12-15 10:45:00,21.38,21.39,21.35,21.36,262754.0,21.38,21.39,21.35,21.36,262754.0
2022-12-15 10:50:00,21.35,21.37,21.34,21.36,147879.0,21.35,21.37,21.34,21.36,147879.0
2022-12-15 10:55:00,21.36,21.36,21.34,21.36,112247.0,21.36,21.36,21.34,21.36,112247.0
2022-12-15 11:00:00,21.36,21.37,21.32,21.32,120016.0,21.36,21.37,21.32,21.32,120016.0
2022-12-15 11:05:00,21.33,21.35,21.3,21.34,235186.0,21.33,21.35,21.3,21.34,235186.0
2022-12-15 11:10:00,21.34,21.35,21.29,21.3,253072.0,21.34,21.35,21.29,21.3,253072.0
2022-12-15 11:15:00,21.29,21.31,21.27,21.3,259449.0,21.29,21.31,21.27,21.3,259449.0
2022-12-15 11:20:00,21.3,21.32,21.25,21.26,381043.0,21.3,21.32,21.25,21.26,381043.0
2022-12-15 11:25:00,21.26,21.27,21.19,21.24,591783.0,21.26,21.27,21.19,21.24,591783.0
2022-12-15 11:30:00,21.23,21.25,21.22,21.24,149891.0,21.23,21.25,21.22,21.24,149891.0
2022-12-15 11:35:00,21.24,21.27,21.22,21.23,205565.0,21.24,21.27,21.22,21.23,205565.0
2022-12-15 11:40:00,21.23,21.24,21.15,21.17,340092.0,21.23,21.24,21.15,21.17,340092.0
2022-12-15 11:45:00,21.16,21.21,21.16,21.18,404492.0,21.16,21.21,21.16,21.18,404492.0
2022-12-15 11:50:00,21.18,21.25,21.17,21.25,164490.0,21.18,21.25,21.17,21.25,164490.0
2022-12-15 11:55:00,21.25,21.26,21.23,21.24,133881.0,21.25,21.26,21.23,21.24,133881.0
2022-12-15 12:00:00,21.24,21.27,21.23,21.25,168354.0,21.24,21.27,21.23,21.25,168354.0
2022-12-15 12:05:00,21.25,21.26,21.22,21.24,230791.0,21.25,21.26,21.22,21.24,230791.0
2022-12-15 12:10:00,21.23,21.3,21.23,21.28,274365.0,21.23,21.3,21.23,21.28,274365.0
2022-12-15 12:15:00,21.29,21.3,21.28,21.29,125329.0,21.29,21.3,21.28,21.29,125329.0
2022-12-15 12:20:00,21.29,21.3,21.27,21.29,195904.0,21.29,21.3,21.27,21.29,195904.0
2022-12-15 12:25:00,21.29,21.34,21.28,21.34,128261.0,21.29,21.34,21.28,21.34,128261.0
2022-12-15 12:30:00,21.34,21.35,21.34,21.35,47770.0,21.34,21.35,21.34,21.35,47770.0
2022-12-15 12:35:00,21.35,21.36,21.32,21.33,97287.0,21.35,21.36,21.32,21.33,97287.0
2022-12-15 12:40:00,21.33,21.34,21.31,21.31,70191.0,21.33,21.34,21.31,21.31,70191.0
2022-12-15 12:45:00,21.32,21.32,21.28,21.29,76883.0,21.32,21.32,21.28,21.29,76883.0
2022-12-15 12:50:00,21.29,21.31,21.27,21.27,141388.0,21.29,21.31,21.27,21.27,141388.0
2022-12-15 12:55:00,21.27,21.29,21.25,21.29,205921.0,21.27,21.29,21.25,21.29,205921.0
2022-12-15 13:00:00,21.29,21.32,21.26,21.27,404079.0,21.29,21.32,21.26,21.27,404079.0
2022-12-15 13:05:00,21.27,21.27,21.22,21.23,104291.0,21.27,21.27,21.22,21.23,104291.0
2022-12-15 13:10:00,21.23,21.27,21.22,21.27,152027.0,21.23,21.27,21.22,21.27,152027.0
2022-12-15 13:15:00,21.27,21.27,21.24,21.25,66990.0,21.27,21.27,21.24,21.25,66990.0
2022-12-15 13:20:00,21.25,21.29,21.24,21.27,186256.0,21.25,21.29,21.24,21.27,186256.0
2022-12-15 13:25:00,21.27,21.28,21.25,21.26,136208.0,21.27,21.28,21.25,21.26,136208.0
2022-12-15 13:30:00,21.26,21.28,21.26,21.28,41857.0,21.26,21.28,21.26,21.28,41857.0
2022-12-15 13:35:00,21.28,21.28,21.25,21.26,110784.0,21.28,21.28,21.25,21.26,110784.0
2022-12-15 13:40:00,21.26,21.27,21.23,21.23,89535.0,21.26,21.27,21.23,21.23,89535.0
2022-12-15 13:45:00,21.23,21.26,21.23,21.25,103557.0,21.23,21.26,21.23,21.25,103557.0
2022-12-15 13:50:00,21.25,21.26,21.24,21.25,55285.0,21.25,21.26,21.24,21.25,55285.0
2022-12-15 13:55:00,21.25,21.27,21.24,21.27,91986.0,21.25,21.27,21.24,21.27,91986.0
2022-12-15 14:00:00,21.27,21.29,21.26,21.29,88057.0,21.27,21.29,21.26,21.29,88057.0
2022-12-15 14:05:00,21.29,21.3,21.27,21.3,37781.0,21.29,21.3,21.27,21.3,37781.0
2022-12-15 14:10:00,21.3,21.31,21.29,21.3,68502.0,21.3,21.31,21.29,21.3,68502.0
2022-12-15 14:15:00,21.3,21.31,21.29,21.3,45253.0,21.3,21.31,21.29,21.3,45253.0
2022-12-15 14:20:00,21.3,21.3,21.27,21.28,100001.0,21.3,21.3,21.27,21.28,100001.0
2022-12-15 14:25:00,21.27,21.28,21.24,21.25,74641.0,21.27,21.28,21.24,21.25,74641.0
2022-12-15 14:30:00,21.25,21.26,21.24,21.25,52982.0,21.25,21.26,21.24,21.25,52982.0
2022-12-15 14:35:00,21.24,21.28,21.24,21.27,121084.0,21.24,21.28,21.24,21.27,121084.0
2022-12-15 14:40:00,21.27,21.29,21.26,21.29,61489.0,21.27,21.29,21.26,21.29,61489.0
2022-12-15 14:45:00,21.29,21.29,21.26,21.27,52995.0,21.29,21.29,21.26,21.27,52995.0
2022-12-15 14:50:00,21.27,21.27,21.25,21.26,56660.0,21.27,21.27,21.25,21.26,56660.0
2022-12-15 14:55:00,21.26,21.28,21.26,21.28,70198.0,21.26,21.28,21.26,21.28,70198.0
2022-12-15 15:00:00,21.28,21.3,21.27,21.3,74579.0,21.28,21.3,21.27,21.3,74579.0
2022-12-15 15:05:00,21.3,21.32,21.29,21.32,121902.0,21.3,21.32,21.29,21.32,121902.0
2022-12-15 15:10:00,21.31,21.32,21.28,21.29,111562.0,21.31,21.32,21.28,21.29,111562.0
2022-12-15 15:15:00,21.28,21.29,21.26,21.27,67203.0,21.28,21.29,21.26,21.27,67203.0
2022-12-15 15:20:00,21.27,21.29,21.26,21.28,201701.0,21.27,21.29,21.26,21.28,201701.0
2022-12-15 15:25:00,21.28,21.29,21.27,21.29,124134.0,21.28,21.29,21.27,21.29,124134.0
2022-12-15 15:30:00,21.29,21.31,21.28,21.3,184018.0,21.29,21.31,21.28,21.3,184018.0
2022-12-15 15:35:00,21.3,21.31,21.27,21.27,176401.0,21.3,21.31,21.27,21.27,176401.0
2022-12-15 15:40:00,21.28,21.28,21.24,21.25,362550.0,21.28,21.28,21.24,21.25,362550.0
2022-12-15 15:45:00,21.25,21.26,21.24,21.25,306711.0,21.25,21.26,21.24,21.25,306711.0
2022-12-15 15:50:00,21.25,21.25,21.24,21.25,353150.0,21.25,21.25,21.24,21.25,353150.0
2022-12-15 15:55:00,21.25,21.26,21.24,21.26,1101568.0,21.25,21.26,21.24,21.26,1101568.0
2022-12-16 09:30:00,21.16,21.25,21.13,21.24,316689.0,21.16,21.25,21.13,21.24,316689.0
2022-12-16 09:35:00,21.25,21.26,21.15,21.15,489691.0,21.25,21.26,21.15,21.15,489691.0
2022-12-16 09:40:00,21.15,21.26,21.13,21.21,276720.0,21.15,21.26,21.13,21.21,276720.0
2022-12-16 09:45:00,21.23,21.37,21.22,21.34,774717.0,21.23,21.37,21.22,21.34,774717.0
2022-12-16 09:50:00,21.35,21.36,21.29,21.32,334098.0,21.35,21.36,21.29,21.32,334098.0
2022-12-16 09:55:00,21.33,21.4,21.31,21.39,714837.0,21.33,21.4,21.31,21.39,714837.0
2022-12-16 10:00:00,21.39,21.4,21.34,21.36,344597.0,21.39,21.4,21.34,21.36,344597.0
2022-12-16 10:05:00,21.37,21.39,21.29,21.29,264188.0,21.37,21.39,21.29,21.29,264188.0
2022-12-16 10:10:00,21.3,21.31,21.27,21.3,169895.0,21.3,21.31,21.27,21.3,169895.0
2022-12-16 10:15:00,21.3,21.32,21.27,21.29,234190.0,21.3,21.32,21.27,21.29,234190.0
2022-12-16 10:20:00,21.29,21.33,21.26,21.3,149848.0,21.29,21.33,21.26,21.3,149848.0
2022-12-16 10:25:00,21.3,21.32,21.28,21.29,155689.0,21.3,21.32,21.28,21.29,155689.0
2022-12-16 10:30:00,21.3,21.33,21.2,21.2,250027.0,21.3,21.33,21.2,21.2,250027.0
2022-12-16 10:35:00,21.21,21.22,21.17,21.18,213183.0,21.21,21.22,21.17,21.18,213183.0
2022-12-16 10:40:00,21.18,21.24,21.16,21.23,266670.0,21.18,21.24,21.16,21.23,266670.0
2022-12-16 10:45:00,21.23,21.25,21.19,21.21,108315.0,21.23,21.25,21.19,21.21,108315.0
2022-12-16 10:50:00,21.21,21.22,21.18,21.2,112480.0,21.21,21.22,21.18,21.2,112480.0
2022-12-16 10:55:00,21.2,21.2,21.17,21.2,129279.0,21.2,21.2,21.17,21.2,129279.0
2022-12-16 11:00:00,21.2,21.25,21.19,21.24,99267.0,21.2,21.25,21.19,21.24,99267.0
2022-12-16 11:05:00,21.23,21.25,21.21,21.21,142976.0,21.23,21.25,21.21,21.21,142976.0
2022-12-16 11:10:00,21.2,21.27,21.19,21.26,120868.0,21.2,21.27,21.19,21.26,120868.0
2022-12-16 11:15:00,21.26,21.27,21.24,21.26,78626.0,21.26,21.27,21.24,21.26,78626.0
2022-12-16 11:20:00,21.26,21.26,21.2,21.21,63872.0,21.26,21.26,21.2,21.21,63872.0
2022-12-16 11:25:00,21.21,21.24,21.2,21.2,45334.0,21.21,21.24,21.2,21.2,45334.0
2022-12-16 11:30:00,21.2,21.24,21.2,21.21,241449.0,21.2,21.24,21.2,21.21,241449.0
2022-12-16 11:35:00,21.22,21.22,21.2,21.21,125789.0,21.22,21.22,21.2,21.21,125789.0
2022-12-16 11:40:00,21.2,21.23,21.19,21.23,143824.0,21.2,21.23,21.19,21.23,143824.0
2022-12-16 11:45:00,21.23,21.23,21.2,21.21,77896.0,21.23,21.23,21.2,21.21,77896.0
2022-12-16 11:50:00,21.21,21.25,21.21,21.24,41520.0,21.21,21.25,21.21,21.24,41520.0
2022-12-16 11:55:00,21.23,21.23,21.2,21.21,110020.0,21.23,21.23,21.2,21.21,110020.0
2022-12-16 12:00:00,21.22,21.28,21.22,21.28,112662.0,21.22,21.28,21.22,21.28,112662.0
2022-12-16 12:05:00,21.28,21.28,21.26,21.26,74670.0,21.28,21.28,21.26,21.26,74670.0
2022-12-16 12:10:00,21.26,21.29,21.25,21.28,92432.0,21.26,21.29,21.25,21.28,92432.0
2022-12-16 12:15:00,21.27,21.3,21.26,21.3,174837.0,21.27,21.3,21.26,21.3,174837.0
2022-12-16 12:20:00,21.3,21.3,21.28,21.3,61534.0,21.3,21.3,21.28,21.3,61534.0
2022-12-16 12:25:00,21.29,21.31,21.28,21.29,44939.0,21.29,21.31,21.28,21.29,44939.0
2022-12-16 12:30:00,21.29,21.3,21.28,21.29,29807.0,21.29,21.3,21.28,21.29,29807.0
2022-12-16 12:35:00,21.29,21.3,21.28,21.28,15870.0,21.29,21.3,21.28,21.28,15870.0
2022-12-16 12:40:00,21.28,21.28,21.22,21.23,43415.0,21.28,21.28,21.22,21.23,43415.0
2022-12-16 12:45:00,21.23,21.26,21.22,21.25,70882.0,21.23,21.26,21.22,21.25,70882.0
2022-12-16 12:50:00,21.25,21.26,21.22,21.23,44849.0,21.25,21.26,21.22,21.23,44849.0
2022-12-16 12:55:00,21.23,21.27,21.22,21.26,187739.0,21.23,21.27,21.22,21.26,187739.0
2022-12-16 13:00:00,21.26,21.29,21.26,21.29,33412.0,21.26,21.29,21.26,21.29,33412.0
2022-12-16 13:05:00,21.28,21.3,21.27,21.29,29739.0,21.28,21.3,21.27,21.29,29739.0
2022-12-16 13:10:00,21.3,21.32,21.29,21.3,33887.0,21.3,21.32,21.29,21.3,33887.0
2022-12-16 13:15:00,21.29,21.3,21.27,21.29,48123.0,21.29,21.3,21.27,21.29,48123.0
2022-12-16 13:20:00,21.29,21.31,21.28,21.3,102395.0,21.29,21.31,21.28,21.3,102395.0
2022-12-16 13:25:00,21.3,21.31,21.28,21.29,70301.0,21.3,21.31,21.28,21.29,70301.0
2022-12-16 13:30:00,21.29,21.34,21.28,21.33,97961.0,21.29,21.34,21.28,21.33,97961.0
2022-12-16 13:35:00,21.32,21.34,21.31,21.32,109263.0,21.32,21.34,21.31,21.32,109263.0
2022-12-16 13:40:00,21.32,21.33,21.3,21.31,152884.0,21.32,21.33,21.3,21.31,152884.0
2022-12-16 13:45:00,21.32,21.34,21.31,21.32,105592.0,21.32,21.34,21.31,21.32,105592.0
2022-12-16 13:50:00,21.32,21.34,21.32,21.34,79040.0,21.32,21.34,21.32,21.34,79040.0
2022-12-16 13:55:00,21.33,21.34,21.32,21.32,28664.0,21.33,21.34,21.32,21.32,28664.0
2022-12-16 14:00:00,21.32,21.34,21.31,21.34,37700.0,21.32,21.34,21.31,21.34,37700.0
2022-12-16 14:05:00,21.34,21.34,21.32,21.33,110160.0,21.34,21.34,21.32,21.33,110160.0
2022-12-16 14:10:00,21.32,21.37,21.32,21.37,179484.0,21.32,21.37,21.32,21.37,179484.0
2022-12-16 14:15:00,21.37,21.37,21.34,21.35,74029.0,21.37,21.37,21.34,21.35,74029.0
2022-12-16 14:20:00,21.35,21.35,21.31,21.32,126928.0,21.35,21.35,21.31,21.32,126928.0
2022-12-16 14:25:00,21.32,21.35,21.32,21.34,47452.0,21.32,21.35,21.32,21.34,47452.0
2022-12-16 14:30:00,21.35,21.35,21.32,21.33,90120.0,21.35,21.35,21.32,21.33,90120.0
2022-12-16 14:35:00,21.33,21.33,21.31,21.31,28177.0,21.33,21.33,21.31,21.31,28177.0
2022-12-16 14:40:00,21.31,21.32,21.3,21.31,50408.0,21.31,21.32,21.3,21.31,50408.0
2022-12-16 14:45:00,21.32,21.32,21.3,21.31,34970.0,21.32,21.32,21.3,21.31,34970.0
2022-12-16 14:50:00,21.31,21.33,21.3,21.33,94440.0,21.31,21.33,21.3,21.33,94440.0
2022-12-16 14:55:00,21.33,21.37,21.31,21.35,151192.0,21.33,21.37,21.31,21.35,151192.0
2022-12-16 15:00:00,21.35,21.37,21.35,21.37,80195.0,21.35,21.37,21.35,21.37,80195.0
2022-12-16 15:05:00,21.36,21.36,21.34,21.35,62987.0,21.36,21.36,21.34,21.35,62987.0
2022-12-16 15:10:00,21.34,21.35,21.33,21.33,60111.0,21.34,21.35,21.33,21.33,60111.0
2022-12-16 15:15:00,21.34,21.37,21.33,21.37,28169.0,21.34,21.37,21.33,21.37,28169.0
2022-12-16 15:20:00,21.36,21.37,21.34,21.35,25153.0,21.36,21.37,21.34,21.35,25153.0
2022-12-16 15:25:00,21.36,21.36,21.33,21.34,96325.0,21.36,21.36,21.33,21.34,96325.0
2022-12-16 15:30:00,21.35,21.37,21.35,21.36,183736.0,21.35,21.37,21.35,21.36,183736.0
2022-12-16 15:35:00,21.36,21.37,21.34,21.36,377536.0,21.36,21.37,21.34,21.36,377536.0
2022-12-16 15:40:00,21.35,21.38,21.34,21.38,289539.0,21.35,21.38,21.34,21.38,289539.0
2022-12-16 15:45:00,21.38,21.39,21.37,21.38,235255.0,21.38,21.39,21.37,21.38,235255.0
2022-12-16 15:50:00,21.38,21.38,21.35,21.36,514073.0,21.38,21.38,21.35,21.36,514073.0
2022-12-16 15:55:00,21.37,21.38,21.35,21.37,499345.0,21.37,21.38,21.35,21.37,499345.0
2022-12-19 09:30:00,21.35,21.38,21.31,21.32,175036.0,21.35,21.38,21.31,21.32,175036.0
2022-12-19 09:35:00,21.33,21.34,21.24,21.24,407988.0,21.33,21.34,21.24,21.24,407988.0
2022-12-19 09:40:00,21.25,21.26,21.19,21.24,285917.0,21.25,21.26,21.19,21.24,285917.0
2022-12-19 09:45:00,21.24,21.24,21.18,21.2,177213.0,21.24,21.24,21.18,21.2,177213.0
2022-12-19 09:50:00,21.2,21.22,21.19,21.2,89013.0,21.2,21.22,21.19,21.2,89013.0
2022-12-19 09:55:00,21.19,21.22,21.18,21.22,129423.0,21.19,21.22,21.18,21.22,129423.0
2022-12-19 10:00:00,21.23,21.25,21.22,21.25,136161.0,21.23,21.25,21.22,21.25,136161.0
2022-12-19 10:05:00,21.25,21.27,21.24,21.26,127514.0,21.25,21.27,21.24,21.26,127514.0
2022-12-19 10:10:00,21.27,21.27,21.22,21.26,170168.0,21.27,21.27,21.22,21.26,170168.0
2022-12-19 10:15:00,21.26,21.32,21.25,21.3,59883.0,21.26,21.32,21.25,21.3,59883.0
2022-12-19 10:20:00,21.31,21.33,21.3,21.31,109612.0,21.31,21.33,21.3,21.31,109612.0
2022-12-19 10:25:00,21.32,21.34,21.26,21.3,164287.0,21.32,21.34,21.26,21.3,164287.0
2022-12-19 10:30:00,21.29,21.29,21.24,21.26,164200.0,21.29,21.29,21.24,21.26,164200.0
2022-12-19 10:35:00,21.26,21.26,21.21,21.23,136316.0,21.26,21.26,21.21,21.23,136316.0
2022-12-19 10:40:00,21.23,21.23,21.2,21.21,167974.0,21.23,21.23,21.2,21.21,167974.0
2022-12-19 10:45:00,21.2,21.21,21.17,21.19,243049.0,21.2,21.21,21.17,21.19,243049.0
2022-12-19 10:50:00,21.18,21.2,21.16,21.17,113644.0,21.18,21.2,21.16,21.17,113644.0
2022-12-19 10:55:00,21.17,21.17,21.12,21.13,188624.0,21.17,21.17,21.12,21.13,188624.0
2022-12-19 11:00:00,21.13,21.13,21.02,21.02,754269.0,21.13,21.13,21.02,21.02,754269.0
2022-12-19 11:05:00,21.02,21.06,21.01,21.06,268198.0,21.02,21.06,21.01,21.06,268198.0
2022-12-19 11:10:00,21.05,21.09,21.05,21.07,165109.0,21.05,21.09,21.05,21.07,165109.0
2022-12-19 11:15:00,21.07,21.09,21.05,21.08,127796.0,21.07,21.09,21.05,21.08,127796.0
2022-12-19 11:20:00,21.08,21.11,21.05,21.11,190951.0,21.08,21.11,21.05,21.11,190951.0
2022-12-19 11:25:00,21.11,21.14,21.1,21.13,126241.0,21.11,21.14,21.1,21.13,126241.0
2022-12-19 11:30:00,21.13,21.14,21.12,21.14,189533.0,21.13,21.14,21.12,21.14,189533.0
2022-12-19 11:35:00,21.13,21.17,21.12,21.16,164199.0,21.13,21.17,21.12,21.16,164199.0
2022-12-19 11:40:00,21.15,21.17,21.14,21.16,116462.0,21.15,21.17,21.14,21.16,116462.0
2022-12-19 11:45:00,21.17,21.2,21.17,21.18,116884.0,21.17,21.2,21.17,21.18,116884.0
2022-12-19 11:50:00,21.19,21.19,21.16,21.18,128003.0,21.19,21.19,21.16,21.18,128003.0
2022-12-19 11:55:00,21.18,21.18,21.15,21.17,96590.0,21.18,21.18,21.15,21.17,96590.0
2022-12-19 12:00:00,21.17,21.19,21.16,21.16,108475.0,21.17,21.19,21.16,21.16,108475.0
2022-12-19 12:05:00,21.16,21.19,21.15,21.18,83747.0,21.16,21.19,21.15,21.18,83747.0
2022-12-19 12:10:00,21.19,21.23,21.18,21.23,123930.0,21.19,21.23,21.18,21.23,123930.0
2022-12-19 12:15:00,21.23,21.23,21.21,21.23,139704.0,21.23,21.23,21.21,21.23,139704.0
2022-12-19 12:20:00,21.22,21.24,21.21,21.21,114542.0,21.22,21.24,21.21,21.21,114542.0
2022-12-19 12:25:00,21.21,21.23,21.21,21.22,41162.0,21.21,21.23,21.21,21.22,41162.0
2022-12-19 12:30:00,21.22,21.24,21.22,21.23,162605.0,21.22,21.24,21.22,21.23,162605.0
2022-12-19 12:35:00,21.23,21.24,21.22,21.23,90869.0,21.23,21.24,21.22,21.23,90869.0
2022-12-19 12:40:00,21.22,21.24,21.22,21.23,178403.0,21.22,21.24,21.22,21.23,178403.0
2022-12-19 12:45:00,21.23,21.26,21.23,21.26,78786.0,21.23,21.26,21.23,21.26,78786.0
2022-12-19 12:50:00,21.25,21.26,21.24,21.25,105690.0,21.25,21.26,21.24,21.25,105690.0
2022-12-19 12:55:00,21.24,21.24,21.21,21.23,185776.0,21.24,21.24,21.21,21.23,185776.0
2022-12-19 13:00:00,21.22,21.23,21.19,21.21,266340.0,21.22,21.23,21.19,21.21,266340.0
2022-12-19 13:05:00,21.22,21.24,21.19,21.2,87329.0,21.22,21.24,21.19,21.2,87329.0
2022-12-19 13:10:00,21.2,21.22,21.19,21.21,117363.0,21.2,21.22,21.19,21.21,117363.0
2022-12-19 13:15:00,21.21,21.21,21.18,21.19,157978.0,21.21,21.21,21.18,21.19,157978.0
2022-12-19 13:20:00,21.19,21.2,21.16,21.18,122139.0,21.19,21.2,21.16,21.18,122139.0
2022-12-19 13:25:00,21.18,21.18,21.16,21.17,190386.0,21.18,21.18,21.16,21.17,190386.0
2022-12-19 13:30:00,21.17,21.19,21.16,21.17,78404.0,21.17,21.19,21.16,21.17,78404.0
2022-12-19 13:35:00,21.18,21.18,21.16,21.18,38956.0,21.18,21.18,21.16,21.18,38956.0
2022-12-19 13:40:00,21.18,21.18,21.14,21.14,241070.0,21.18,21.18,21.14,21.14,241070.0
2022-12-19 13:45:00,21.14,21.17,21.14,21.15,108036.0,21.14,21.17,21.14,21.15,108036.0
2022-12-19 13:50:00,21.16,21.17,21.15,21.15,37316.0,21.16,21.17,21.15,21.15,37316.0
2022-12-19 13:55:00,21.15,21.16,21.13,21.13,69404.0,21.15,21.16,21.13,21.13,69404.0
2022-12-19 14:00:00,21.14,21.15,21.11,21.11,92276.0,21.14,21.15,21.11,21.11,92276.0
2022-12-19 14:05:00,21.11,21.14,21.1,21.13,157167.0,21.11,21.14,21.1,21.13,157167.0
2022-12-19 14:10:00,21.13,21.14,21.12,21.13,177799.0,21.13,21.14,21.12,21.13,177799.0
2022-12-19 14:15:00,21.12,21.13,21.12,21.13,31004.0,21.12,21.13,21.12,21.13,31004.0
2022-12-19 14:20:00,21.13,21.14,21.11,21.11,96594.0,21.13,21.14,21.11,21.11,96594.0
2022-12-19 14:25:00,21.11,21.12,21.09,21.11,63768.0,21.11,21.12,21.09,21.11,63768.0
2022-12-19 14:30:00,21.11,21.13,21.09,21.11,151180.0,21.11,21.13,21.09,21.11,151180.0
2022-12-19 14:35:00,21.11,21.11,21.08,21.1,86417.0,21.11,21.11,21.08,21.1,86417.0
2022-12-19 14:40:00,21.1,21.1,21.09,21.1,129178.0,21.1,21.1,21.09,21.1,129178.0
2022-12-19 14:45:00,21.1,21.11,21.08,21.09,86412.0,21.1,21.11,21.08,21.09,86412.0
2022-12-19 14:50:00,21.09,21.09,21.08,21.09,53908.0,21.09,21.09,21.08,21.09,53908.0
2022-12-19 14:55:00,21.09,21.09,21.08,21.09,37789.0,21.09,21.09,21.08,21.09,37789.0
2022-12-19 15:00:00,21.09,21.1,21.08,21.1,81450.0,21.09,21.1,21.08,21.1,81450.0
2022-12-19 15:05:00,21.1,21.11,21.09,21.1,114721.0,21.1,21.11,21.09,21.1,114721.0
2022-12-19 15:10:00,21.11,21.11,21.08,21.09,172521.0,21.11,21.11,21.08,21.09,172521.0
2022-12-19 15:15:00,21.08,21.11,21.08,21.1,190901.0,21.08,21.11,21.08,21.1,190901.0
2022-12-19 15:20:00,21.11,21.11,21.09,21.1,136581.0,21.11,21.11,21.09,21.1,136581.0
2022-12-19 15:25:00,21.1,21.11,21.09,21.09,121119.0,21.1,21.11,21.09,21.09,121119.0
2022-12-19 15:30:00,21.1,21.11,21.09,21.11,195282.0,21.1,21.11,21.09,21.11,195282.0
2022-12-19 15:35:00,21.11,21.11,21.09,21.1,87606.0,21.11,21.11,21.09,21.1,87606.0
2022-12-19 15:40:00,21.11,21.11,21.1,21.11,103268.0,21.11,21.11,21.1,21.11,103268.0
2022-12-19 15:45:00,21.11,21.11,21.1,21.1,170293.0,21.11,21.11,21.1,21.1,170293.0
2022-12-19 15:50:00,21.1,21.11,21.1,21.11,310699.0,21.1,21.11,21.1,21.11,310699.0
2022-12-19 15:55:00,21.11,21.13,21.1,21.13,616962.0,21.11,21.13,21.1,21.13,616962.0
2022-12-20 09:30:00,21.95,21.96,21.88,21.9,1346005.0,21.95,21.96,21.88,21.9,1346005.0
2022-12-20 09:35:00,21.9,21.94,21.88,21.9,527434.0,21.9,21.94,21.88,21.9,527434.0
2022-12-20 09:40:00,21.91,21.95,21.88,21.92,733662.0,21.91,21.95,21.88,21.92,733662.0
2022-12-20 09:45:00,21.92,21.98,21.86,21.96,1039353.0,21.92,21.98,21.86,21.96,1039353.0
2022-12-20 09:50:00,21.96,22.04,21.95,22.04,878041.0,21.96,22.04,21.95,22.04,878041.0
2022-12-20 09:55:00,22.03,22.09,22.02,22.05,421610.0,22.03,22.09,22.02,22.05,421610.0
2022-12-20 10:00:00,22.04,22.14,22.03,22.11,672060.0,22.04,22.14,22.03,22.11,672060.0
2022-12-20 10:05:00,22.12,22.14,22.1,22.1,471060.0,22.12,22.14,22.1,22.1,471060.0
2022-12-20 10:10:00,22.11,22.18,22.1,22.16,947270.0,22.11,22.18,22.1,22.16,947270.0
2022-12-20 10:15:00,22.17,22.18,22.11,22.12,420199.0,22.17,22.18,22.11,22.12,420199.0
2022-12-20 10:20:00,22.12,22.13,22.09,22.11,413431.0,22.12,22.13,22.09,22.11,413431.0
2022-12-20 10:25:00,22.11,22.13,22.08,22.1,232868.0,22.11,22.13,22.08,22.1,232868.0
2022-12-20 10:30:00,22.1,22.14,22.09,22.13,296718.0,22.1,22.14,22.09,22.13,296718.0
2022-12-20 10:35:00,22.13,22.18,22.12,22.15,576649.0,22.13,22.18,22.12,22.15,576649.0
2022-12-20 10:40:00,22.16,22.16,22.07,22.07,302119.0,22.16,22.16,22.07,22.07,302119.0
2022-12-20 10:45:00,22.08,22.08,22.05,22.07,348483.0,22.08,22.08,22.05,22.07,348483.0
2022-12-20 10:50:00,22.07,22.11,22.06,22.08,282985.0,22.07,22.11,22.06,22.08,282985.0
2022-12-20 10:55:00,22.07,22.1,22.06,22.09,274480.0,22.07,22.1,22.06,22.09,274480.0
2022-12-20 11:00:00,22.08,22.1,22.07,22.09,274774.0,22.08,22.1,22.07,22.09,274774.0
2022-12-20 11:05:00,22.09,22.1,22.07,22.1,514209.0,22.09,22.1,22.07,22.1,514209.0
2022-12-20 11:10:00,22.1,22.15,22.09,22.14,597932.0,22.1,22.15,22.09,22.14,597932.0
2022-12-20 11:15:00,22.14,22.14,22.03,22.04,317939.0,22.14,22.14,22.03,22.04,317939.0
2022-12-20 11:20:00,22.04,22.06,21.98,22.05,460527.0,22.04,22.06,21.98,22.05,460527.0
2022-12-20 11:25:00,22.05,22.05,22.0,22.03,278792.0,22.05,22.05,22.0,22.03,278792.0
2022-12-20 11:30:00,22.03,22.04,22.0,22.02,281207.0,22.03,22.04,22.0,22.02,281207.0
2022-12-20 11:35:00,22.02,22.05,22.01,22.01,187044.0,22.02,22.05,22.01,22.01,187044.0
2022-12-20 11:40:00,22.01,22.06,21.99,22.04,299097.0,22.01,22.06,21.99,22.04,299097.0
2022-12-20 11:45:00,22.04,22.1,22.02,22.09,120092.0,22.04,22.1,22.02,22.09,120092.0
2022-12-20 11:50:00,22.1,22.1,22.07,22.08,109691.0,22.1,22.1,22.07,22.08,109691.0
2022-12-20 11:55:00,22.09,22.12,22.08,22.1,217092.0,22.09,22.12,22.08,22.1,217092.0
2022-12-20 12:00:00,22.1,22.12,22.1,22.11,119456.0,22.1,22.12,22.1,22.11,119456.0
2022-12-20 12:05:00,22.11,22.13,22.09,22.11,74733.0,22.11,22.13,22.09,22.11,74733.0
2022-12-20 12:10:00,22.12,22.15,22.1,22.12,319264.0,22.12,22.15,22.1,22.12,319264.0
2022-12-20 12:15:00,22.12,22.12,22.08,22.11,134735.0,22.12,22.12,22.08,22.11,134735.0
2022-12-20 12:20:00,22.1,22.14,22.09,22.13,94824.0,22.1,22.14,22.09,22.13,94824.0
2022-12-20 12:25:00,22.13,22.15,22.13,22.14,78133.0,22.13,22.15,22.13,22.14,78133.0
2022-12-20 12:30:00,22.15,22.18,22.14,22.15,247686.0,22.15,22.18,22.14,22.15,247686.0
2022-12-20 12:35:00,22.14,22.17,22.14,22.17,131625.0,22.14,22.17,22.14,22.17,131625.0
2022-12-20 12:40:00,22.17,22.19,22.14,22.14,511262.0,22.17,22.19,22.14,22.14,511262.0
2022-12-20 12:45:00,22.14,22.15,22.1,22.12,248797.0,22.14,22.15,22.1,22.12,248797.0
2022-12-20 12:50:00,22.12,22.13,22.1,22.11,169423.0,22.12,22.13,22.1,22.11,169423.0
2022-12-20 12:55:00,22.12,22.14,22.11,22.14,126036.0,22.12,22.14,22.11,22.14,126036.0
2022-12-20 13:00:00,22.14,22.16,22.12,22.16,211930.0,22.14,22.16,22.12,22.16,211930.0
2022-12-20 13:05:00,22.16,22.17,22.12,22.13,265675.0,22.16,22.17,22.12,22.13,265675.0
2022-12-20 13:10:00,22.13,22.13,22.09,22.09,193329.0,22.13,22.13,22.09,22.09,193329.0
2022-12-20 13:15:00,22.1,22.13,22.09,22.11,161908.0,22.1,22.13,22.09,22.11,161908.0
2022-12-20 13:20:00,22.11,22.13,22.09,22.11,289417.0,22.11,22.13,22.09,22.11,289417.0
2022-12-20 13:25:00,22.1,22.14,22.1,22.13,202547.0,22.1,22.14,22.1,22.13,202547.0
2022-12-20 13:30:00,22.13,22.13,22.08,22.09,45335.0,22.13,22.13,22.08,22.09,45335.0
2022-12-20 13:35:00,22.09,22.1,22.08,22.09,85242.0,22.09,22.1,22.08,22.09,85242.0
2022-12-20 13:40:00,22.08,22.09,22.07,22.07,114920.0,22.08,22.09,22.07,22.07,114920.0
2022-12-20 13:45:00,22.08,22.08,22.06,22.07,115734.0,22.08,22.08,22.06,22.07,115734.0
2022-12-20 13:50:00,22.07,22.11,22.06,22.1,237763.0,22.07,22.11,22.06,22.1,237763.0
2022-12-20 13:55:00,22.1,22.11,22.08,22.09,122105.0,22.1,22.11,22.08,22.09,122105.0
2022-12-20 14:00:00,22.1,22.12,22.09,22.1,131076.0,22.1,22.12,22.09,22.1,131076.0
2022-12-20 14:05:00,22.1,22.15,22.1,22.14,80940.0,22.1,22.15,22.1,22.14,80940.0
2022-12-20 14:10:00,22.15,22.16,22.14,22.16,104954.0,22.15,22.16,22.14,22.16,104954.0
2022-12-20 14:15:00,22.16,22.16,22.14,22.14,135415.0,22.16,22.16,22.14,22.14,135415.0
2022-12-20 14:20:00,22.15,22.15,22.12,22.13,128833.0,22.15,22.15,22.12,22.13,128833.0
2022-12-20 14:25:00,22.13,22.15,22.12,22.14,196251.0,22.13,22.15,22.12,22.14,196251.0
2022-12-20 14:30:00,22.14,22.17,22.13,22.17,72233.0,22.14,22.17,22.13,22.17,72233.0
2022-12-20 14:35:00,22.17,22.17,22.14,22.15,93775.0,22.17,22.17,22.14,22.15,93775.0
2022-12-20 14:40:00,22.16,22.19,22.15,22.18,268651.0,22.16,22.19,22.15,22.18,268651.0
2022-12-20 14:45:00,22.19,22.3,22.18,22.29,1019098.0,22.19,22.3,22.18,22.29,1019098.0
2022-12-20 14:50:00,22.3,22.31,22.28,22.31,373540.0,22.3,22.31,22.28,22.31,373540.0
2022-12-20 14:55:00,22.3,22.32,22.28,22.29,224310.0,22.3,22.32,22.28,22.29,224310.0
2022-12-20 15:00:00,22.29,22.29,22.22,22.25,384969.0,22.29,22.29,22.22,22.25,384969.0
2022-12-20 15:05:00,22.24,22.25,22.2,22.23,268409.0,22.24,22.25,22.2,22.23,268409.0
2022-12-20 15:10:00,22.23,22.24,22.21,22.21,94596.0,22.23,22.24,22.21,22.21,94596.0
2022-12-20 15:15:00,22.21,22.23,22.21,22.21,95745.0,22.21,22.23,22.21,22.21,95745.0
2022-12-20 15:20:00,22.21,22.24,22.21,22.24,103345.0,22.21,22.24,22.21,22.24,103345.0
2022-12-20 15:25:00,22.23,22.24,22.22,22.23,178972.0,22.23,22.24,22.22,22.23,178972.0
2022-12-20 15:30:00,22.23,22.24,22.23,22.23,94707.0,22.23,22.24,22.23,22.23,94707.0
2022-12-20 15:35:00,22.23,22.24,22.22,22.24,173755.0,22.23,22.24,22.22,22.24,173755.0
2022-12-20 15:40:00,22.24,22.26,22.22,22.26,491471.0,22.24,22.26,22.22,22.26,491471.0
2022-12-20 15:45:00,22.26,22.26,22.23,22.25,606247.0,22.26,22.26,22.23,22.25,606247.0
2022-12-20 15:50:00,22.25,22.28,22.23,22.26,906530.0,22.25,22.28,22.23,22.26,906530.0
2022-12-20 15:55:00,22.25,22.27,22.23,22.24,1021515.0,22.25,22.27,22.23,22.24,1021515.0
2022-12-21 09:30:00,22.09,22.14,22.05,22.06,680957.0,22.09,22.14,22.05,22.06,680957.0
2022-12-21 09:35:00,22.06,22.13,22.05,22.11,215224.0,22.06,22.13,22.05,22.11,215224.0
2022-12-21 09:40:00,22.12,22.13,22.09,22.12,193460.0,22.12,22.13,22.09,22.12,193460.0
2022-12-21 09:45:00,22.12,22.16,22.09,22.14,154672.0,22.12,22.16,22.09,22.14,154672.0
2022-12-21 09:50:00,22.14,22.16,22.12,22.15,141716.0,22.14,22.16,22.12,22.15,141716.0
2022-12-21 09:55:00,22.15,22.15,22.11,22.12,468656.0,22.15,22.15,22.11,22.12,468656.0
2022-12-21 10:00:00,22.12,22.15,22.09,22.13,313082.0,22.12,22.15,22.09,22.13,313082.0
2022-12-21 10:05:00,22.14,22.18,22.13,22.16,152194.0,22.14,22.18,22.13,22.16,152194.0
2022-12-21 10:10:00,22.17,22.17,22.08,22.12,227250.0,22.17,22.17,22.08,22.12,227250.0
2022-12-21 10:15:00,22.11,22.13,22.08,22.11,208436.0,22.11,22.13,22.08,22.11,208436.0
2022-12-21 10:20:00,22.11,22.14,22.08,22.14,141758.0,22.11,22.14,22.08,22.14,141758.0
2022-12-21 10:25:00,22.14,22.17,22.12,22.16,87940.0,22.14,22.17,22.12,22.16,87940.0
2022-12-21 10:30:00,22.16,22.22,22.15,22.2,161066.0,22.16,22.22,22.15,22.2,161066.0
2022-12-21 10:35:00,22.21,22.27,22.21,22.25,313582.0,22.21,22.27,22.21,22.25,313582.0
2022-12-21 10:40:00,22.25,22.26,22.2,22.21,159213.0,22.25,22.26,22.2,22.21,159213.0
2022-12-21 10:45:00,22.21,22.22,22.17,22.18,200631.0,22.21,22.22,22.17,22.18,200631.0
2022-12-21 10:50:00,22.19,22.19,22.12,22.14,228436.0,22.19,22.19,22.12,22.14,228436.0
2022-12-21 10:55:00,22.13,22.16,22.1,22.12,176206.0,22.13,22.16,22.1,22.12,176206.0
2022-12-21 11:00:00,22.11,22.12,22.09,22.1,89579.0,22.11,22.12,22.09,22.1,89579.0
2022-12-21 11:05:00,22.1,22.1,22.05,22.07,215727.0,22.1,22.1,22.05,22.07,215727.0
2022-12-21 11:10:00,22.07,22.1,22.06,22.07,198744.0,22.07,22.1,22.06,22.07,198744.0
2022-12-21 11:15:00,22.06,22.08,22.03,22.04,175704.0,22.06,22.08,22.03,22.04,175704.0
2022-12-21 11:20:00,22.03,22.05,22.01,22.05,253486.0,22.03,22.05,22.01,22.05,253486.0
2022-12-21 11:25:00,22.05,22.06,22.04,22.05,151832.0,22.05,22.06,22.04,22.05,151832.0
2022-12-21 11:30:00,22.05,22.07,22.03,22.05,75877.0,22.05,22.07,22.03,22.05,75877.0
2022-12-21 11:35:00,22.05,22.07,22.03,22.07,50815.0,22.05,22.07,22.03,22.07,50815.0
2022-12-21 11:40:00,22.07,22.08,22.04,22.07,288337.0,22.07,22.08,22.04,22.07,288337.0
2022-12-21 11:45:00,22.08,22.08,22.05,22.06,164572.0,22.08,22.08,22.05,22.06,164572.0
2022-12-21 11:50:00,22.07,22.08,22.05,22.06,165697.0,22.07,22.08,22.05,22.06,165697.0
2022-12-21 11:55:00,22.06,22.08,22.06,22.08,73482.0,22.06,22.08,22.06,22.08,73482.0
2022-12-21 12:00:00,22.08,22.12,22.08,22.11,111319.0,22.08,22.12,22.08,22.11,111319.0
2022-12-21 12:05:00,22.11,22.12,22.08,22.1,77456.0,22.11,22.12,22.08,22.1,77456.0
2022-12-21 12:10:00,22.1,22.12,22.09,22.12,135166.0,22.1,22.12,22.09,22.12,135166.0
2022-12-21 12:15:00,22.11,22.12,22.1,22.12,64827.0,22.11,22.12,22.1,22.12,64827.0
2022-12-21 12:20:00,22.11,22.15,22.11,22.14,122308.0,22.11,22.15,22.11,22.14,122308.0
2022-12-21 12:25:00,22.14,22.14,22.12,22.14,81588.0,22.14,22.14,22.12,22.14,81588.0
2022-12-21 12:30:00,22.14,22.14,22.1,22.12,93342.0,22.14,22.14,22.1,22.12,93342.0
2022-12-21 12:35:00,22.12,22.12,22.1,22.11,22453.0,22.12,22.12,22.1,22.11,22453.0
2022-12-21 12:40:00,22.1,22.11,22.1,22.1,59935.0,22.1,22.11,22.1,22.1,59935.0
2022-12-21 12:45:00,22.11,22.11,22.08,22.1,36249.0,22.11,22.11,22.08,22.1,36249.0
2022-12-21 12:50:00,22.1,22.1,22.08,22.1,53930.0,22.1,22.1,22.08,22.1,53930.0
2022-12-21 12:55:00,22.09,22.1,22.08,22.09,68620.0,22.09,22.1,22.08,22.09,68620.0
2022-12-21 13:00:00,22.1,22.11,22.08,22.1,85288.0,22.1,22.11,22.08,22.1,85288.0
2022-12-21 13:05:00,22.1,22.1,22.07,22.08,55441.0,22.1,22.1,22.07,22.08,55441.0
2022-12-21 13:10:00,22.08,22.09,22.05,22.06,141905.0,22.08,22.09,22.05,22.06,141905.0
2022-12-21 13:15:00,22.05,22.07,22.05,22.06,61859.0,22.05,22.07,22.05,22.06,61859.0
2022-12-21 13:20:00,22.06,22.07,22.04,22.05,116111.0,22.06,22.07,22.04,22.05,116111.0
2022-12-21 13:25:00,22.05,22.07,22.04,22.05,45753.0,22.05,22.07,22.04,22.05,45753.0
2022-12-21 13:30:00,22.04,22.09,22.04,22.09,137505.0,22.04,22.09,22.04,22.09,137505.0
2022-12-21 13:35:00,22.08,22.1,22.08,22.1,43541.0,22.08,22.1,22.08,22.1,43541.0
2022-12-21 13:40:00,22.1,22.13,22.09,22.12,26534.0,22.1,22.13,22.09,22.12,26534.0
2022-12-21 13:45:00,22.13,22.13,22.12,22.12,69087.0,22.13,22.13,22.12,22.12,69087.0
2022-12-21 13:50:00,22.13,22.13,22.12,22.13,53309.0,22.13,22.13,22.12,22.13,53309.0
2022-12-21 13:55:00,22.13,22.14,22.12,22.14,34898.0,22.13,22.14,22.12,22.14,34898.0
2022-12-21 14:00:00,22.13,22.15,22.13,22.14,43694.0,22.13,22.15,22.13,22.14,43694.0
2022-12-21 14:05:00,22.15,22.18,22.14,22.16,73775.0,22.15,22.18,22.14,22.16,73775.0
2022-12-21 14:10:00,22.16,22.17,22.14,22.14,96081.0,22.16,22.17,22.14,22.14,96081.0
2022-12-21 14:15:00,22.15,22.16,22.12,22.12,161445.0,22.15,22.16,22.12,22.12,161445.0
2022-12-21 14:20:00,22.12,22.13,22.11,22.12,17594.0,22.12,22.13,22.11,22.12,17594.0
2022-12-21 14:25:00,22.12,22.12,22.1,22.1,36558.0,22.12,22.12,22.1,22.1,36558.0
2022-12-21 14:30:00,22.1,22.11,22.09,22.11,43787.0,22.1,22.11,22.09,22.11,43787.0
2022-12-21 14:35:00,22.11,22.11,22.08,22.09,55846.0,22.11,22.11,22.08,22.09,55846.0
2022-12-21 14:40:00,22.09,22.09,22.07,22.07,123261.0,22.09,22.09,22.07,22.07,123261.0
2022-12-21 14:45:00,22.07,22.08,22.07,22.07,41554.0,22.07,22.08,22.07,22.07,41554.0
2022-12-21 14:50:00,22.08,22.08,22.04,22.04,100191.0,22.08,22.08,22.04,22.04,100191.0
2022-12-21 14:55:00,22.05,22.06,22.02,22.05,137823.0,22.05,22.06,22.02,22.05,137823.0
2022-12-21 15:00:00,22.05,22.06,22.03,22.05,34231.0,22.05,22.06,22.03,22.05,34231.0
2022-12-21 15:05:00,22.05,22.05,22.01,22.03,59654.0,22.05,22.05,22.01,22.03,59654.0
2022-12-21 15:10:00,22.03,22.05,22.02,22.04,40761.0,22.03,22.05,22.02,22.04,40761.0
2022-12-21 15:15:00,22.04,22.05,22.03,22.04,74682.0,22.04,22.05,22.03,22.04,74682.0
2022-12-21 15:20:00,22.04,22.04,22.02,22.03,102678.0,22.04,22.04,22.02,22.03,102678.0
2022-12-21 15:25:00,22.04,22.04,22.02,22.02,47928.0,22.04,22.04,22.02,22.02,47928.0
2022-12-21 15:30:00,22.03,22.05,22.02,22.04,87137.0,22.03,22.05,22.02,22.04,87137.0
2022-12-21 15:35:00,22.04,22.06,22.03,22.05,164100.0,22.04,22.06,22.03,22.05,164100.0
2022-12-21 15:40:00,22.05,22.05,22.04,22.05,65158.0,22.05,22.05,22.04,22.05,65158.0
2022-12-21 15:45:00,22.05,22.06,22.04,22.05,338209.0,22.05,22.06,22.04,22.05,338209.0
2022-12-21 15:50:00,22.05,22.06,22.04,22.05,219770.0,22.05,22.06,22.04,22.05,219770.0
2022-12-21 15:55:00,22.05,22.07,22.05,22.07,454646.0,22.05,22.07,22.05,22.07,454646.0
2022-12-22 09:30:00,21.65,21.67,21.6,21.63,558236.0,21.65,21.67,21.6,21.63,558236.0
2022-12-22 09:35:00,21.63,21.7,21.61,21.68,569867.0,21.63,21.7,21.61,21.68,569867.0
2022-12-22 09:40:00,21.67,21.74,21.63,21.7,548027.0,21.67,21.74,21.63,21.7,548027.0
2022-12-22 09:45:00,21.69,21.75,21.67,21.73,103948.0,21.69,21.75,21.67,21.73,103948.0
2022-12-22 09:50:00,21.74,21.74,21.7,21.71,92771.0,21.74,21.74,21.7,21.71,92771.0
2022-12-22 09:55:00,21.71,21.76,21.7,21.76,152447.0,21.71,21.76,21.7,21.76,152447.0
2022-12-22 10:00:00,21.76,21.79,21.71,21.75,351386.0,21.76,21.79,21.71,21.75,351386.0
2022-12-22 10:05:00,21.75,21.75,21.64,21.65,322182.0,21.75,21.75,21.64,21.65,322182.0
2022-12-22 10:10:00,21.65,21.71,21.64,21.71,120666.0,21.65,21.71,21.64,21.71,120666.0
2022-12-22 10:15:00,21.71,21.72,21.68,21.7,107743.0,21.71,21.72,21.68,21.7,107743.0
2022-12-22 10:20:00,21.7,21.7,21.65,21.67,224505.0,21.7,21.7,21.65,21.67,224505.0
2022-12-22 10:25:00,21.67,21.69,21.65,21.69,215882.0,21.67,21.69,21.65,21.69,215882.0
2022-12-22 10:30:00,21.68,21.73,21.66,21.72,176706.0,21.68,21.73,21.66,21.72,176706.0
2022-12-22 10:35:00,21.73,21.74,21.68,21.72,221616.0,21.73,21.74,21.68,21.72,221616.0
2022-12-22 10:40:00,21.72,21.74,21.7,21.71,118299.0,21.72,21.74,21.7,21.71,118299.0
2022-12-22 10:45:00,21.71,21.74,21.69,21.72,117855.0,21.71,21.74,21.69,21.72,117855.0
2022-12-22 10:50:00,21.72,21.78,21.71,21.76,285909.0,21.72,21.78,21.71,21.76,285909.0
2022-12-22 10:55:00,21.76,21.77,21.73,21.74,116508.0,21.76,21.77,21.73,21.74,116508.0
2022-12-22 11:00:00,21.73,21.77,21.73,21.77,95760.0,21.73,21.77,21.73,21.77,95760.0
2022-12-22 11:05:00,21.76,21.78,21.74,21.75,74094.0,21.76,21.78,21.74,21.75,74094.0
2022-12-22 11:10:00,21.76,21.79,21.75,21.76,143710.0,21.76,21.79,21.75,21.76,143710.0
2022-12-22 11:15:00,21.77,21.79,21.76,21.77,439233.0,21.77,21.79,21.76,21.77,439233.0
2022-12-22 11:20:00,21.76,21.79,21.75,21.77,115526.0,21.76,21.79,21.75,21.77,115526.0
2022-12-22 11:25:00,21.77,21.78,21.76,21.77,49869.0,21.77,21.78,21.76,21.77,49869.0
2022-12-22 11:30:00,21.78,21.78,21.74,21.75,80716.0,21.78,21.78,21.74,21.75,80716.0
2022-12-22 11:35:00,21.75,21.76,21.72,21.73,169117.0,21.75,21.76,21.72,21.73,169117.0
2022-12-22 11:40:00,21.73,21.78,21.71,21.76,127802.0,21.73,21.78,21.71,21.76,127802.0
2022-12-22 11:45:00,21.76,21.77,21.75,21.75,64364.0,21.76,21.77,21.75,21.75,64364.0
2022-12-22 11:50:00,21.76,21.76,21.73,21.74,103784.0,21.76,21.76,21.73,21.74,103784.0
2022-12-22 11:55:00,21.74,21.75,21.72,21.72,238451.0,21.74,21.75,21.72,21.72,238451.0
2022-12-22 12:00:00,21.72,21.73,21.71,21.72,76529.0,21.72,21.73,21.71,21.72,76529.0
2022-12-22 12:05:00,21.71,21.73,21.71,21.73,59316.0,21.71,21.73,21.71,21.73,59316.0
2022-12-22 12:10:00,21.72,21.73,21.7,21.71,146696.0,21.72,21.73,21.7,21.71,146696.0
2022-12-22 12:15:00,21.71,21.72,21.7,21.71,43713.0,21.71,21.72,21.7,21.71,43713.0
2022-12-22 12:20:00,21.71,21.74,21.71,21.72,48557.0,21.71,21.74,21.71,21.72,48557.0
2022-12-22 12:25:00,21.73,21.73,21.7,21.71,71607.0,21.73,21.73,21.7,21.71,71607.0
2022-12-22 12:30:00,21.7,21.71,21.69,21.7,89942.0,21.7,21.71,21.69,21.7,89942.0
2022-12-22 12:35:00,21.7,21.71,21.65,21.66,226207.0,21.7,21.71,21.65,21.66,226207.0
2022-12-22 12:40:00,21.67,21.67,21.62,21.65,122034.0,21.67,21.67,21.62,21.65,122034.0
2022-12-22 12:45:00,21.65,21.66,21.62,21.66,217484.0,21.65,21.66,21.62,21.66,217484.0
2022-12-22 12:50:00,21.66,21.66,21.62,21.63,83712.0,21.66,21.66,21.62,21.63,83712.0
2022-12-22 12:55:00,21.64,21.64,21.61,21.62,129905.0,21.64,21.64,21.61,21.62,129905.0
2022-12-22 13:00:00,21.61,21.62,21.52,21.55,844985.0,21.61,21.62,21.52,21.55,844985.0
2022-12-22 13:05:00,21.55,21.58,21.52,21.54,177661.0,21.55,21.58,21.52,21.54,177661.0
2022-12-22 13:10:00,21.55,21.58,21.54,21.57,163345.0,21.55,21.58,21.54,21.57,163345.0
2022-12-22 13:15:00,21.57,21.6,21.57,21.57,218308.0,21.57,21.6,21.57,21.57,218308.0
2022-12-22 13:20:00,21.57,21.59,21.54,21.58,137160.0,21.57,21.59,21.54,21.58,137160.0
2022-12-22 13:25:00,21.57,21.58,21.54,21.57,131791.0,21.57,21.58,21.54,21.57,131791.0
2022-12-22 13:30:00,21.57,21.57,21.53,21.54,73136.0,21.57,21.57,21.53,21.54,73136.0
2022-12-22 13:35:00,21.54,21.55,21.53,21.54,139431.0,21.54,21.55,21.53,21.54,139431.0
2022-12-22 13:40:00,21.54,21.56,21.53,21.55,88077.0,21.54,21.56,21.53,21.55,88077.0
2022-12-22 13:45:00,21.55,21.56,21.54,21.55,95257.0,21.55,21.56,21.54,21.55,95257.0
2022-12-22 13:50:00,21.55,21.57,21.54,21.57,85208.0,21.55,21.57,21.54,21.57,85208.0
2022-12-22 13:55:00,21.56,21.57,21.53,21.54,109947.0,21.56,21.57,21.53,21.54,109947.0
2022-12-22 14:00:00,21.55,21.58,21.54,21.54,122010.0,21.55,21.58,21.54,21.54,122010.0
2022-12-22 14:05:00,21.55,21.56,21.53,21.54,223737.0,21.55,21.56,21.53,21.54,223737.0
2022-12-22 14:10:00,21.54,21.56,21.53,21.56,153802.0,21.54,21.56,21.53,21.56,153802.0
2022-12-22 14:15:00,21.56,21.56,21.54,21.55,41430.0,21.56,21.56,21.54,21.55,41430.0
2022-12-22 14:20:00,21.54,21.55,21.52,21.53,113275.0,21.54,21.55,21.52,21.53,113275.0
2022-12-22 14:25:00,21.54,21.57,21.53,21.56,155579.0,21.54,21.57,21.53,21.56,155579.0
2022-12-22 14:30:00,21.57,21.59,21.56,21.57,174470.0,21.57,21.59,21.56,21.57,174470.0
2022-12-22 14:35:00,21.57,21.59,21.54,21.55,288749.0,21.57,21.59,21.54,21.55,288749.0
2022-12-22 14:40:00,21.55,21.57,21.54,21.57,65938.0,21.55,21.57,21.54,21.57,65938.0
2022-12-22 14:45:00,21.56,21.58,21.56,21.57,126224.0,21.56,21.58,21.56,21.57,126224.0
2022-12-22 14:50:00,21.57,21.6,21.57,21.6,146225.0,21.57,21.6,21.57,21.6,146225.0
2022-12-22 14:55:00,21.6,21.64,21.59,21.63,169478.0,21.6,21.64,21.59,21.63,169478.0
2022-12-22 15:00:00,21.63,21.63,21.59,21.59,68658.0,21.63,21.63,21.59,21.59,68658.0
2022-12-22 15:05:00,21.6,21.61,21.58,21.61,103648.0,21.6,21.61,21.58,21.61,103648.0
2022-12-22 15:10:00,21.61,21.61,21.57,21.58,118602.0,21.61,21.61,21.57,21.58,118602.0
2022-12-22 15:15:00,21.58,21.62,21.58,21.61,75736.0,21.58,21.62,21.58,21.61,75736.0
2022-12-22 15:20:00,21.62,21.64,21.61,21.63,89786.0,21.62,21.64,21.61,21.63,89786.0
2022-12-22 15:25:00,21.63,21.68,21.62,21.68,116968.0,21.63,21.68,21.62,21.68,116968.0
2022-12-22 15:30:00,21.68,21.7,21.67,21.68,129059.0,21.68,21.7,21.67,21.68,129059.0
2022-12-22 15:35:00,21.69,21.69,21.66,21.68,136858.0,21.69,21.69,21.66,21.68,136858.0
2022-12-22 15:40:00,21.68,21.68,21.65,21.66,207961.0,21.68,21.68,21.65,21.66,207961.0
2022-12-22 15:45:00,21.66,21.67,21.65,21.67,110978.0,21.66,21.67,21.65,21.67,110978.0
2022-12-22 15:50:00,21.67,21.69,21.66,21.67,312481.0,21.67,21.69,21.66,21.67,312481.0
2022-12-22 15:55:00,21.67,21.69,21.66,21.68,549609.0,21.67,21.69,21.66,21.68,549609.0
2022-12-23 09:30:00,21.78,21.81,21.75,21.79,346877.0,21.78,21.81,21.75,21.79,346877.0
2022-12-23 09:35:00,21.79,21.79,21.73,21.75,200404.0,21.79,21.79,21.73,21.75,200404.0
2022-12-23 09:40:00,21.74,21.79,21.72,21.77,229484.0,21.74,21.79,21.72,21.77,229484.0
2022-12-23 09:45:00,21.77,21.77,21.73,21.74,135306.0,21.77,21.77,21.73,21.74,135306.0
2022-12-23 09:50:00,21.75,21.77,21.71,21.72,138157.0,21.75,21.77,21.71,21.72,138157.0
2022-12-23 09:55:00,21.72,21.77,21.71,21.75,278584.0,21.72,21.77,21.71,21.75,278584.0
2022-12-23 10:00:00,21.75,21.79,21.72,21.74,450200.0,21.75,21.79,21.72,21.74,450200.0
2022-12-23 10:05:00,21.74,21.75,21.68,21.73,466954.0,21.74,21.75,21.68,21.73,466954.0
2022-12-23 10:10:00,21.73,21.77,21.73,21.76,160297.0,21.73,21.77,21.73,21.76,160297.0
2022-12-23 10:15:00,21.77,21.82,21.75,21.81,188220.0,21.77,21.82,21.75,21.81,188220.0
2022-12-23 10:20:00,21.81,21.84,21.79,21.82,93750.0,21.81,21.84,21.79,21.82,93750.0
2022-12-23 10:25:00,21.82,21.84,21.81,21.82,158009.0,21.82,21.84,21.81,21.82,158009.0
2022-12-23 10:30:00,21.83,21.88,21.83,21.84,603054.0,21.83,21.88,21.83,21.84,603054.0
2022-12-23 10:35:00,21.84,21.87,21.83,21.87,138097.0,21.84,21.87,21.83,21.87,138097.0
2022-12-23 10:40:00,21.87,21.87,21.82,21.85,112916.0,21.87,21.87,21.82,21.85,112916.0
2022-12-23 10:45:00,21.85,21.86,21.84,21.85,130066.0,21.85,21.86,21.84,21.85,130066.0
2022-12-23 10:50:00,21.85,21.85,21.8,21.82,138022.0,21.85,21.85,21.8,21.82,138022.0
2022-12-23 10:55:00,21.83,21.85,21.82,21.85,148722.0,21.83,21.85,21.82,21.85,148722.0
2022-12-23 11:00:00,21.84,21.87,21.83,21.86,72199.0,21.84,21.87,21.83,21.86,72199.0
2022-12-23 11:05:00,21.86,21.87,21.85,21.87,119590.0,21.86,21.87,21.85,21.87,119590.0
2022-12-23 11:10:00,21.87,21.92,21.87,21.91,540951.0,21.87,21.92,21.87,21.91,540951.0
2022-12-23 11:15:00,21.92,21.92,21.88,21.92,164060.0,21.92,21.92,21.88,21.92,164060.0
2022-12-23 11:20:00,21.92,21.93,21.9,21.92,109243.0,21.92,21.93,21.9,21.92,109243.0
2022-12-23 11:25:00,21.92,21.94,21.91,21.92,73484.0,21.92,21.94,21.91,21.92,73484.0
2022-12-23 11:30:00,21.92,21.93,21.9,21.91,229837.0,21.92,21.93,21.9,21.91,229837.0
2022-12-23 11:35:00,21.92,21.94,21.91,21.94,70149.0,21.92,21.94,21.91,21.94,70149.0
2022-12-23 11:40:00,21.94,21.95,21.91,21.92,119693.0,21.94,21.95,21.91,21.92,119693.0
2022-12-23 11:45:00,21.92,21.93,21.9,21.92,150582.0,21.92,21.93,21.9,21.92,150582.0
2022-12-23 11:50:00,21.92,21.92,21.89,21.9,64795.0,21.92,21.92,21.89,21.9,64795.0
2022-12-23 11:55:00,21.89,21.91,21.88,21.88,153444.0,21.89,21.91,21.88,21.88,153444.0
2022-12-23 12:00:00,21.88,21.89,21.87,21.89,137721.0,21.88,21.89,21.87,21.89,137721.0
2022-12-23 12:05:00,21.89,21.89,21.87,21.88,75015.0,21.89,21.89,21.87,21.88,75015.0
2022-12-23 12:10:00,21.88,21.91,21.88,21.9,58148.0,21.88,21.91,21.88,21.9,58148.0
2022-12-23 12:15:00,21.89,21.92,21.88,21.92,69112.0,21.89,21.92,21.88,21.92,69112.0
2022-12-23 12:20:00,21.92,21.93,21.91,21.93,47429.0,21.92,21.93,21.91,21.93,47429.0
2022-12-23 12:25:00,21.92,21.93,21.91,21.91,100684.0,21.92,21.93,21.91,21.91,100684.0
2022-12-23 12:30:00,21.91,21.92,21.9,21.91,67562.0,21.91,21.92,21.9,21.91,67562.0
2022-12-23 12:35:00,21.92,21.93,21.9,21.92,55321.0,21.92,21.93,21.9,21.92,55321.0
2022-12-23 12:40:00,21.91,21.92,21.88,21.89,112768.0,21.91,21.92,21.88,21.89,112768.0
2022-12-23 12:45:00,21.89,21.9,21.88,21.88,44576.0,21.89,21.9,21.88,21.88,44576.0
2022-12-23 12:50:00,21.89,21.89,21.87,21.88,20597.0,21.89,21.89,21.87,21.88,20597.0
2022-12-23 12:55:00,21.88,21.88,21.85,21.86,304864.0,21.88,21.88,21.85,21.86,304864.0
2022-12-23 13:00:00,21.86,21.86,21.82,21.83,61183.0,21.86,21.86,21.82,21.83,61183.0
2022-12-23 13:05:00,21.83,21.86,21.82,21.86,94420.0,21.83,21.86,21.82,21.86,94420.0
2022-12-23 13:10:00,21.86,21.86,21.82,21.83,26698.0,21.86,21.86,21.82,21.83,26698.0
2022-12-23 13:15:00,21.83,21.86,21.82,21.85,87928.0,21.83,21.86,21.82,21.85,87928.0
2022-12-23 13:20:00,21.86,21.87,21.82,21.82,102357.0,21.86,21.87,21.82,21.82,102357.0
2022-12-23 13:25:00,21.82,21.82,21.8,21.82,75949.0,21.82,21.82,21.8,21.82,75949.0
2022-12-23 13:30:00,21.82,21.83,21.81,21.82,71963.0,21.82,21.83,21.81,21.82,71963.0
2022-12-23 13:35:00,21.83,21.83,21.8,21.82,65430.0,21.83,21.83,21.8,21.82,65430.0
2022-12-23 13:40:00,21.82,21.82,21.78,21.78,73663.0,21.82,21.82,21.78,21.78,73663.0
2022-12-23 13:45:00,21.79,21.81,21.76,21.8,48834.0,21.79,21.81,21.76,21.8,48834.0
2022-12-23 13:50:00,21.8,21.81,21.79,21.8,28370.0,21.8,21.81,21.79,21.8,28370.0
2022-12-23 13:55:00,21.8,21.8,21.78,21.79,19282.0,21.8,21.8,21.78,21.79,19282.0
2022-12-23 14:00:00,21.79,21.8,21.78,21.8,40472.0,21.79,21.8,21.78,21.8,40472.0
2022-12-23 14:05:00,21.79,21.8,21.78,21.8,40869.0,21.79,21.8,21.78,21.8,40869.0
2022-12-23 14:10:00,21.79,21.82,21.79,21.82,22370.0,21.79,21.82,21.79,21.82,22370.0
2022-12-23 14:15:00,21.82,21.82,21.81,21.82,19662.0,21.82,21.82,21.81,21.82,19662.0
2022-12-23 14:20:00,21.82,21.82,21.8,21.81,21231.0,21.82,21.82,21.8,21.81,21231.0
2022-12-23 14:25:00,21.81,21.82,21.8,21.81,39600.0,21.81,21.82,21.8,21.81,39600.0
2022-12-23 14:30:00,21.82,21.82,21.81,21.82,19446.0,21.82,21.82,21.81,21.82,19446.0
2022-12-23 14:35:00,21.81,21.82,21.8,21.8,207329.0,21.81,21.82,21.8,21.8,207329.0
2022-12-23 14:40:00,21.8,21.81,21.79,21.8,27335.0,21.8,21.81,21.79,21.8,27335.0
2022-12-23 14:45:00,21.8,21.81,21.79,21.8,30169.0,21.8,21.81,21.79,21.8,30169.0
2022-12-23 14:50:00,21.8,21.81,21.8,21.81,41965.0,21.8,21.81,21.8,21.81,41965.0
2022-12-23 14:55:00,21.81,21.82,21.8,21.82,83000.0,21.81,21.82,21.8,21.82,83000.0
2022-12-23 15:00:00,21.82,21.83,21.8,21.81,80135.0,21.82,21.83,21.8,21.81,80135.0
2022-12-23 15:05:00,21.82,21.82,21.81,21.81,10641.0,21.82,21.82,21.81,21.81,10641.0
2022-12-23 15:10:00,21.82,21.83,21.81,21.82,70869.0,21.82,21.83,21.81,21.82,70869.0
2022-12-23 15:15:00,21.82,21.82,21.81,21.82,42071.0,21.82,21.82,21.81,21.82,42071.0
2022-12-23 15:20:00,21.82,21.82,21.81,21.82,13421.0,21.82,21.82,21.81,21.82,13421.0
2022-12-23 15:25:00,21.82,21.82,21.81,21.82,74335.0,21.82,21.82,21.81,21.82,74335.0
2022-12-23 15:30:00,21.82,21.82,21.81,21.82,103617.0,21.82,21.82,21.81,21.82,103617.0
2022-12-23 15:35:00,21.82,21.82,21.8,21.8,116178.0,21.82,21.82,21.8,21.8,116178.0
2022-12-23 15:40:00,21.8,21.83,21.8,21.82,486932.0,21.8,21.83,21.8,21.82,486932.0
2022-12-23 15:45:00,21.82,21.84,21.82,21.82,112788.0,21.82,21.84,21.82,21.82,112788.0
2022-12-23 15:50:00,21.82,21.85,21.82,21.84,127734.0,21.82,21.85,21.82,21.84,127734.0
2022-12-23 15:55:00,21.84,21.85,21.83,21.85,379487.0,21.84,21.85,21.83,21.85,379487.0
2022-12-27 09:30:00,21.96,22.0,21.92,21.98,421906.0,21.96,22.0,21.92,21.98,421906.0
2022-12-27 09:35:00,21.99,22.05,21.97,22.04,184019.0,21.99,22.05,21.97,22.04,184019.0
2022-12-27 09:40:00,22.04,22.1,22.04,22.07,248966.0,22.04,22.1,22.04,22.07,248966.0
2022-12-27 09:45:00,22.08,22.15,22.07,22.13,393260.0,22.08,22.15,22.07,22.13,393260.0
2022-12-27 09:50:00,22.13,22.15,22.1,22.14,349656.0,22.13,22.15,22.1,22.14,349656.0
2022-12-27 09:55:00,22.15,22.15,22.09,22.09,97540.0,22.15,22.15,22.09,22.09,97540.0
2022-12-27 10:00:00,22.08,22.14,22.04,22.14,196437.0,22.08,22.14,22.04,22.14,196437.0
2022-12-27 10:05:00,22.14,22.2,22.13,22.19,178058.0,22.14,22.2,22.13,22.19,178058.0
2022-12-27 10:10:00,22.19,22.2,22.15,22.18,372517.0,22.19,22.2,22.15,22.18,372517.0
2022-12-27 10:15:00,22.19,22.19,22.14,22.18,154801.0,22.19,22.19,22.14,22.18,154801.0
2022-12-27 10:20:00,22.18,22.25,22.18,22.23,225299.0,22.18,22.25,22.18,22.23,225299.0
2022-12-27 10:25:00,22.23,22.24,22.18,22.2,197481.0,22.23,22.24,22.18,22.2,197481.0
2022-12-27 10:30:00,22.21,22.28,22.18,22.28,396116.0,22.21,22.28,22.18,22.28,396116.0
2022-12-27 10:35:00,22.28,22.35,22.27,22.31,454978.0,22.28,22.35,22.27,22.31,454978.0
2022-12-27 10:40:00,22.31,22.33,22.23,22.24,722716.0,22.31,22.33,22.23,22.24,722716.0
2022-12-27 10:45:00,22.24,22.26,22.16,22.19,275851.0,22.24,22.26,22.16,22.19,275851.0
2022-12-27 10:50:00,22.19,22.21,22.14,22.2,384390.0,22.19,22.21,22.14,22.2,384390.0
2022-12-27 10:55:00,22.2,22.22,22.17,22.2,160906.0,22.2,22.22,22.17,22.2,160906.0
2022-12-27 11:00:00,22.2,22.23,22.19,22.21,136534.0,22.2,22.23,22.19,22.21,136534.0
2022-12-27 11:05:00,22.21,22.21,22.14,22.18,120598.0,22.21,22.21,22.14,22.18,120598.0
2022-12-27 11:10:00,22.18,22.19,22.15,22.17,82911.0,22.18,22.19,22.15,22.17,82911.0
2022-12-27 11:15:00,22.17,22.17,22.13,22.16,96997.0,22.17,22.17,22.13,22.16,96997.0
2022-12-27 11:20:00,22.16,22.17,22.14,22.16,56576.0,22.16,22.17,22.14,22.16,56576.0
2022-12-27 11:25:00,22.15,22.15,22.1,22.15,133492.0,22.15,22.15,22.1,22.15,133492.0
2022-12-27 11:30:00,22.14,22.16,22.12,22.13,70375.0,22.14,22.16,22.12,22.13,70375.0
2022-12-27 11:35:00,22.13,22.14,22.11,22.13,139166.0,22.13,22.14,22.11,22.13,139166.0
2022-12-27 11:40:00,22.13,22.15,22.12,22.14,98307.0,22.13,22.15,22.12,22.14,98307.0
2022-12-27 11:45:00,22.14,22.15,22.1,22.12,180024.0,22.14,22.15,22.1,22.12,180024.0
2022-12-27 11:50:00,22.12,22.14,22.12,22.13,78756.0,22.12,22.14,22.12,22.13,78756.0
2022-12-27 11:55:00,22.13,22.17,22.12,22.15,75767.0,22.13,22.17,22.12,22.15,75767.0
2022-12-27 12:00:00,22.15,22.19,22.15,22.19,145228.0,22.15,22.19,22.15,22.19,145228.0
2022-12-27 12:05:00,22.18,22.19,22.13,22.13,112811.0,22.18,22.19,22.13,22.13,112811.0
2022-12-27 12:10:00,22.13,22.16,22.13,22.16,50075.0,22.13,22.16,22.13,22.16,50075.0
2022-12-27 12:15:00,22.15,22.16,22.13,22.14,64498.0,22.15,22.16,22.13,22.14,64498.0
2022-12-27 12:20:00,22.14,22.16,22.13,22.14,38722.0,22.14,22.16,22.13,22.14,38722.0
2022-12-27 12:25:00,22.14,22.17,22.14,22.17,44908.0,22.14,22.17,22.14,22.17,44908.0
2022-12-27 12:30:00,22.16,22.16,22.1,22.11,80243.0,22.16,22.16,22.1,22.11,80243.0
2022-12-27 12:35:00,22.1,22.11,22.07,22.1,115068.0,22.1,22.11,22.07,22.1,115068.0
2022-12-27 12:40:00,22.1,22.12,22.09,22.1,233779.0,22.1,22.12,22.09,22.1,233779.0
2022-12-27 12:45:00,22.09,22.11,22.08,22.1,110808.0,22.09,22.11,22.08,22.1,110808.0
2022-12-27 12:50:00,22.1,22.11,22.09,22.09,20278.0,22.1,22.11,22.09,22.09,20278.0
2022-12-27 12:55:00,22.09,22.09,22.04,22.08,114495.0,22.09,22.09,22.04,22.08,114495.0
2022-12-27 13:00:00,22.08,22.12,22.07,22.12,213587.0,22.08,22.12,22.07,22.12,213587.0
2022-12-27 13:05:00,22.12,22.12,22.09,22.11,38256.0,22.12,22.12,22.09,22.11,38256.0
2022-12-27 13:10:00,22.11,22.12,22.1,22.1,88182.0,22.11,22.12,22.1,22.1,88182.0
2022-12-27 13:15:00,22.11,22.12,22.1,22.11,73593.0,22.11,22.12,22.1,22.11,73593.0
2022-12-27 13:20:00,22.11,22.12,22.08,22.11,134624.0,22.11,22.12,22.08,22.11,134624.0
2022-12-27 13:25:00,22.1,22.15,22.09,22.14,81193.0,22.1,22.15,22.09,22.14,81193.0
2022-12-27 13:30:00,22.14,22.16,22.12,22.15,72164.0,22.14,22.16,22.12,22.15,72164.0
2022-12-27 13:35:00,22.16,22.2,22.16,22.2,156729.0,22.16,22.2,22.16,22.2,156729.0
2022-12-27 13:40:00,22.19,22.21,22.19,22.21,93367.0,22.19,22.21,22.19,22.21,93367.0
2022-12-27 13:45:00,22.21,22.22,22.19,22.21,54025.0,22.21,22.22,22.19,22.21,54025.0
2022-12-27 13:50:00,22.21,22.22,22.18,22.18,46944.0,22.21,22.22,22.18,22.18,46944.0
2022-12-27 13:55:00,22.18,22.19,22.16,22.18,46151.0,22.18,22.19,22.16,22.18,46151.0
2022-12-27 14:00:00,22.18,22.2,22.17,22.19,37246.0,22.18,22.2,22.17,22.19,37246.0
2022-12-27 14:05:00,22.19,22.2,22.18,22.19,19478.0,22.19,22.2,22.18,22.19,19478.0
2022-12-27 14:10:00,22.19,22.2,22.17,22.18,52418.0,22.19,22.2,22.17,22.18,52418.0
2022-12-27 14:15:00,22.18,22.18,22.15,22.16,35789.0,22.18,22.18,22.15,22.16,35789.0
2022-12-27 14:20:00,22.16,22.17,22.15,22.16,94390.0,22.16,22.17,22.15,22.16,94390.0
2022-12-27 14:25:00,22.16,22.16,22.14,22.15,111359.0,22.16,22.16,22.14,22.15,111359.0
2022-12-27 14:30:00,22.15,22.17,22.14,22.16,58642.0,22.15,22.17,22.14,22.16,58642.0
2022-12-27 14:35:00,22.16,22.16,22.15,22.16,30700.0,22.16,22.16,22.15,22.16,30700.0
2022-12-27 14:40:00,22.16,22.16,22.14,22.15,47055.0,22.16,22.16,22.14,22.15,47055.0
2022-12-27 14:45:00,22.15,22.16,22.13,22.14,23899.0,22.15,22.16,22.13,22.14,23899.0
2022-12-27 14:50:00,22.14,22.15,22.13,22.14,46122.0,22.14,22.15,22.13,22.14,46122.0
2022-12-27 14:55:00,22.14,22.15,22.13,22.14,182465.0,22.14,22.15,22.13,22.14,182465.0
2022-12-27 15:00:00,22.14,22.15,22.13,22.15,32535.0,22.14,22.15,22.13,22.15,32535.0
2022-12-27 15:05:00,22.15,22.16,22.14,22.16,89699.0,22.15,22.16,22.14,22.16,89699.0
2022-12-27 15:10:00,22.15,22.16,22.14,22.16,34857.0,22.15,22.16,22.14,22.16,34857.0
2022-12-27 15:15:00,22.15,22.16,22.14,22.14,32029.0,22.15,22.16,22.14,22.14,32029.0
2022-12-27 15:20:00,22.14,22.15,22.13,22.14,85681.0,22.14,22.15,22.13,22.14,85681.0
2022-12-27 15:25:00,22.15,22.15,22.14,22.14,29676.0,22.15,22.15,22.14,22.14,29676.0
2022-12-27 15:30:00,22.14,22.15,22.14,22.14,63607.0,22.14,22.15,22.14,22.14,63607.0
2022-12-27 15:35:00,22.15,22.17,22.14,22.17,99066.0,22.15,22.17,22.14,22.17,99066.0
2022-12-27 15:40:00,22.17,22.17,22.14,22.14,261894.0,22.17,22.17,22.14,22.14,261894.0
2022-12-27 15:45:00,22.14,22.15,22.14,22.14,149157.0,22.14,22.15,22.14,22.14,149157.0
2022-12-27 15:50:00,22.14,22.14,22.12,22.13,267833.0,22.14,22.14,22.12,22.13,267833.0
2022-12-27 15:55:00,22.13,22.14,22.11,22.12,717295.0,22.13,22.14,22.11,22.12,717295.0
2022-12-28 09:30:00,21.93,21.95,21.89,21.91,392528.0,21.93,21.95,21.89,21.91,392528.0
2022-12-28 09:35:00,21.92,21.97,21.89,21.91,172021.0,21.92,21.97,21.89,21.91,172021.0
2022-12-28 09:40:00,21.91,21.93,21.86,21.87,132166.0,21.91,21.93,21.86,21.87,132166.0
2022-12-28 09:45:00,21.87,21.95,21.87,21.94,233754.0,21.87,21.95,21.87,21.94,233754.0
2022-12-28 09:50:00,21.93,21.94,21.88,21.89,84113.0,21.93,21.94,21.88,21.89,84113.0
2022-12-28 09:55:00,21.89,21.89,21.85,21.87,133272.0,21.89,21.89,21.85,21.87,133272.0
2022-12-28 10:00:00,21.86,21.88,21.82,21.84,184011.0,21.86,21.88,21.82,21.84,184011.0
2022-12-28 10:05:00,21.84,21.85,21.81,21.84,90394.0,21.84,21.85,21.81,21.84,90394.0
2022-12-28 10:10:00,21.84,21.87,21.83,21.86,197351.0,21.84,21.87,21.83,21.86,197351.0
2022-12-28 10:15:00,21.86,21.87,21.8,21.83,89501.0,21.86,21.87,21.8,21.83,89501.0
2022-12-28 10:20:00,21.83,21.85,21.8,21.81,120667.0,21.83,21.85,21.8,21.81,120667.0
2022-12-28 10:25:00,21.81,21.81,21.76,21.78,145005.0,21.81,21.81,21.76,21.78,145005.0
2022-12-28 10:30:00,21.78,21.8,21.76,21.8,154145.0,21.78,21.8,21.76,21.8,154145.0
2022-12-28 10:35:00,21.8,21.8,21.76,21.8,110560.0,21.8,21.8,21.76,21.8,110560.0
2022-12-28 10:40:00,21.81,21.82,21.77,21.78,175170.0,21.81,21.82,21.77,21.78,175170.0
2022-12-28 10:45:00,21.78,21.79,21.75,21.78,304255.0,21.78,21.79,21.75,21.78,304255.0
2022-12-28 10:50:00,21.78,21.79,21.71,21.71,343229.0,21.78,21.79,21.71,21.71,343229.0
2022-12-28 10:55:00,21.71,21.72,21.66,21.68,513977.0,21.71,21.72,21.66,21.68,513977.0
2022-12-28 11:00:00,21.68,21.71,21.67,21.69,174735.0,21.68,21.71,21.67,21.69,174735.0
2022-12-28 11:05:00,21.69,21.7,21.62,21.62,143749.0,21.69,21.7,21.62,21.62,143749.0
2022-12-28 11:10:00,21.63,21.64,21.61,21.63,125188.0,21.63,21.64,21.61,21.63,125188.0
2022-12-28 11:15:00,21.63,21.67,21.61,21.67,148607.0,21.63,21.67,21.61,21.67,148607.0
2022-12-28 11:20:00,21.67,21.71,21.66,21.7,117668.0,21.67,21.71,21.66,21.7,117668.0
2022-12-28 11:25:00,21.7,21.7,21.68,21.7,52331.0,21.7,21.7,21.68,21.7,52331.0
2022-12-28 11:30:00,21.7,21.73,21.69,21.73,73056.0,21.7,21.73,21.69,21.73,73056.0
2022-12-28 11:35:00,21.73,21.73,21.7,21.72,142115.0,21.73,21.73,21.7,21.72,142115.0
2022-12-28 11:40:00,21.72,21.72,21.68,21.71,65718.0,21.72,21.72,21.68,21.71,65718.0
2022-12-28 11:45:00,21.7,21.71,21.68,21.69,148787.0,21.7,21.71,21.68,21.69,148787.0
2022-12-28 11:50:00,21.7,21.7,21.64,21.64,61823.0,21.7,21.7,21.64,21.64,61823.0
2022-12-28 11:55:00,21.65,21.66,21.64,21.66,41467.0,21.65,21.66,21.64,21.66,41467.0
2022-12-28 12:00:00,21.65,21.65,21.62,21.63,47730.0,21.65,21.65,21.62,21.63,47730.0
2022-12-28 12:05:00,21.63,21.65,21.61,21.64,76240.0,21.63,21.65,21.61,21.64,76240.0
2022-12-28 12:10:00,21.65,21.65,21.63,21.65,98454.0,21.65,21.65,21.63,21.65,98454.0
2022-12-28 12:15:00,21.64,21.66,21.64,21.65,37683.0,21.64,21.66,21.64,21.65,37683.0
2022-12-28 12:20:00,21.65,21.65,21.63,21.64,100836.0,21.65,21.65,21.63,21.64,100836.0
2022-12-28 12:25:00,21.64,21.69,21.64,21.68,87206.0,21.64,21.69,21.64,21.68,87206.0
2022-12-28 12:30:00,21.68,21.7,21.68,21.7,39003.0,21.68,21.7,21.68,21.7,39003.0
2022-12-28 12:35:00,21.71,21.72,21.7,21.7,46438.0,21.71,21.72,21.7,21.7,46438.0
2022-12-28 12:40:00,21.7,21.73,21.7,21.72,125160.0,21.7,21.73,21.7,21.72,125160.0
2022-12-28 12:45:00,21.72,21.74,21.72,21.74,38383.0,21.72,21.74,21.72,21.74,38383.0
2022-12-28 12:50:00,21.73,21.75,21.73,21.75,47054.0,21.73,21.75,21.73,21.75,47054.0
2022-12-28 12:55:00,21.75,21.77,21.74,21.77,54235.0,21.75,21.77,21.74,21.77,54235.0
2022-12-28 13:00:00,21.76,21.78,21.75,21.76,56129.0,21.76,21.78,21.75,21.76,56129.0
2022-12-28 13:05:00,21.77,21.78,21.75,21.76,122935.0,21.77,21.78,21.75,21.76,122935.0
2022-12-28 13:10:00,21.76,21.79,21.75,21.77,55302.0,21.76,21.79,21.75,21.77,55302.0
2022-12-28 13:15:00,21.77,21.77,21.75,21.77,75082.0,21.77,21.77,21.75,21.77,75082.0
2022-12-28 13:20:00,21.77,21.77,21.74,21.75,105413.0,21.77,21.77,21.74,21.75,105413.0
2022-12-28 13:25:00,21.74,21.76,21.73,21.74,43941.0,21.74,21.76,21.73,21.74,43941.0
2022-12-28 13:30:00,21.74,21.75,21.71,21.72,25463.0,21.74,21.75,21.71,21.72,25463.0
2022-12-28 13:35:00,21.71,21.71,21.65,21.66,43105.0,21.71,21.71,21.65,21.66,43105.0
2022-12-28 13:40:00,21.66,21.68,21.65,21.65,84523.0,21.66,21.68,21.65,21.65,84523.0
2022-12-28 13:45:00,21.66,21.66,21.63,21.64,171595.0,21.66,21.66,21.63,21.64,171595.0
2022-12-28 13:50:00,21.64,21.65,21.63,21.65,78989.0,21.64,21.65,21.63,21.65,78989.0
2022-12-28 13:55:00,21.65,21.66,21.64,21.65,32875.0,21.65,21.66,21.64,21.65,32875.0
2022-12-28 14:00:00,21.64,21.65,21.63,21.64,52899.0,21.64,21.65,21.63,21.64,52899.0
2022-12-28 14:05:00,21.64,21.66,21.64,21.65,120405.0,21.64,21.66,21.64,21.65,120405.0
2022-12-28 14:10:00,21.65,21.69,21.65,21.69,74916.0,21.65,21.69,21.65,21.69,74916.0
2022-12-28 14:15:00,21.68,21.69,21.66,21.69,53053.0,21.68,21.69,21.66,21.69,53053.0
2022-12-28 14:20:00,21.7,21.71,21.69,21.7,56718.0,21.7,21.71,21.69,21.7,56718.0
2022-12-28 14:25:00,21.7,21.71,21.69,21.7,37688.0,21.7,21.71,21.69,21.7,37688.0
2022-12-28 14:30:00,21.7,21.7,21.68,21.68,32390.0,21.7,21.7,21.68,21.68,32390.0
2022-12-28 14:35:00,21.68,21.69,21.67,21.68,40546.0,21.68,21.69,21.67,21.68,40546.0
2022-12-28 14:40:00,21.69,21.7,21.68,21.7,46851.0,21.69,21.7,21.68,21.7,46851.0
2022-12-28 14:45:00,21.7,21.72,21.69,21.7,165534.0,21.7,21.72,21.69,21.7,165534.0
2022-12-28 14:50:00,21.7,21.7,21.67,21.69,25174.0,21.7,21.7,21.67,21.69,25174.0
2022-12-28 14:55:00,21.69,21.69,21.66,21.66,61264.0,21.69,21.69,21.66,21.66,61264.0
2022-12-28 15:00:00,21.67,21.67,21.64,21.65,50507.0,21.67,21.67,21.64,21.65,50507.0
2022-12-28 15:05:00,21.66,21.68,21.65,21.66,32287.0,21.66,21.68,21.65,21.66,32287.0
2022-12-28 15:10:00,21.66,21.66,21.61,21.62,196726.0,21.66,21.66,21.61,21.62,196726.0
2022-12-28 15:15:00,21.62,21.64,21.62,21.63,87696.0,21.62,21.64,21.62,21.63,87696.0
2022-12-28 15:20:00,21.63,21.63,21.6,21.6,54042.0,21.63,21.63,21.6,21.6,54042.0
2022-12-28 15:25:00,21.6,21.62,21.6,21.6,116560.0,21.6,21.62,21.6,21.6,116560.0
2022-12-28 15:30:00,21.61,21.62,21.6,21.6,72169.0,21.61,21.62,21.6,21.6,72169.0
2022-12-28 15:35:00,21.6,21.62,21.59,21.61,138998.0,21.6,21.62,21.59,21.61,138998.0
2022-12-28 15:40:00,21.62,21.62,21.6,21.61,570675.0,21.62,21.62,21.6,21.61,570675.0
2022-12-28 15:45:00,21.61,21.62,21.6,21.62,174944.0,21.61,21.62,21.6,21.62,174944.0
2022-12-28 15:50:00,21.62,21.62,21.61,21.62,132868.0,21.62,21.62,21.61,21.62,132868.0
2022-12-28 15:55:00,21.62,21.63,21.6,21.62,1323700.0,21.62,21.63,21.6,21.62,1323700.0
2022-12-29 09:30:00,22.06,22.11,22.06,22.07,515273.0,22.06,22.11,22.06,22.07,515273.0
2022-12-29 09:35:00,22.08,22.14,22.06,22.11,447919.0,22.08,22.14,22.06,22.11,447919.0
2022-12-29 09:40:00,22.11,22.14,22.09,22.1,171651.0,22.11,22.14,22.09,22.1,171651.0
2022-12-29 09:45:00,22.09,22.09,22.01,22.03,505430.0,22.09,22.09,22.01,22.03,505430.0
2022-12-29 09:50:00,22.02,22.05,21.99,22.01,180458.0,22.02,22.05,21.99,22.01,180458.0
2022-12-29 09:55:00,22.02,22.06,22.0,22.04,529175.0,22.02,22.06,22.0,22.04,529175.0
2022-12-29 10:00:00,22.04,22.06,22.02,22.04,133058.0,22.04,22.06,22.02,22.04,133058.0
2022-12-29 10:05:00,22.04,22.1,22.04,22.07,493964.0,22.04,22.1,22.04,22.07,493964.0
2022-12-29 10:10:00,22.07,22.08,22.03,22.05,251936.0,22.07,22.08,22.03,22.05,251936.0
2022-12-29 10:15:00,22.05,22.07,22.03,22.05,190762.0,22.05,22.07,22.03,22.05,190762.0
2022-12-29 10:20:00,22.05,22.06,22.01,22.01,111619.0,22.05,22.06,22.01,22.01,111619.0
2022-12-29 10:25:00,22.01,22.02,21.97,21.98,76186.0,22.01,22.02,21.97,21.98,76186.0
2022-12-29 10:30:00,21.99,22.0,21.95,21.99,117997.0,21.99,22.0,21.95,21.99,117997.0
2022-12-29 10:35:00,21.99,22.0,21.96,22.0,60823.0,21.99,22.0,21.96,22.0,60823.0
2022-12-29 10:40:00,22.0,22.02,21.99,22.02,76218.0,22.0,22.02,21.99,22.02,76218.0
2022-12-29 10:45:00,22.01,22.05,22.01,22.03,261736.0,22.01,22.05,22.01,22.03,261736.0
2022-12-29 10:50:00,22.04,22.04,21.98,21.98,100682.0,22.04,22.04,21.98,21.98,100682.0
2022-12-29 10:55:00,21.98,21.99,21.96,21.96,294840.0,21.98,21.99,21.96,21.96,294840.0
2022-12-29 11:00:00,21.96,21.97,21.95,21.96,110815.0,21.96,21.97,21.95,21.96,110815.0
2022-12-29 11:05:00,21.97,22.0,21.96,21.98,171690.0,21.97,22.0,21.96,21.98,171690.0
2022-12-29 11:10:00,21.98,22.0,21.97,21.98,94221.0,21.98,22.0,21.97,21.98,94221.0
2022-12-29 11:15:00,21.98,22.03,21.97,22.02,92689.0,21.98,22.03,21.97,22.02,92689.0
2022-12-29 11:20:00,22.02,22.05,22.0,22.01,206755.0,22.02,22.05,22.0,22.01,206755.0
2022-12-29 11:25:00,22.0,22.04,22.0,22.02,148128.0,22.0,22.04,22.0,22.02,148128.0
2022-12-29 11:30:00,22.01,22.04,22.01,22.04,215800.0,22.01,22.04,22.01,22.04,215800.0
2022-12-29 11:35:00,22.04,22.05,22.03,22.05,43328.0,22.04,22.05,22.03,22.05,43328.0
2022-12-29 11:40:00,22.05,22.06,22.02,22.05,182830.0,22.05,22.06,22.02,22.05,182830.0
2022-12-29 11:45:00,22.05,22.06,22.04,22.06,68890.0,22.05,22.06,22.04,22.06,68890.0
2022-12-29 11:50:00,22.05,22.08,22.03,22.07,77665.0,22.05,22.08,22.03,22.07,77665.0
2022-12-29 11:55:00,22.07,22.08,22.05,22.07,103901.0,22.07,22.08,22.05,22.07,103901.0
2022-12-29 12:00:00,22.07,22.09,22.07,22.08,65343.0,22.07,22.09,22.07,22.08,65343.0
2022-12-29 12:05:00,22.08,22.08,22.06,22.08,69039.0,22.08,22.08,22.06,22.08,69039.0
2022-12-29 12:10:00,22.08,22.09,22.07,22.07,159958.0,22.08,22.09,22.07,22.07,159958.0
2022-12-29 12:15:00,22.07,22.11,22.07,22.11,55360.0,22.07,22.11,22.07,22.11,55360.0
2022-12-29 12:20:00,22.11,22.12,22.09,22.1,23383.0,22.11,22.12,22.09,22.1,23383.0
2022-12-29 12:25:00,22.09,22.1,22.08,22.1,51113.0,22.09,22.1,22.08,22.1,51113.0
2022-12-29 12:30:00,22.1,22.1,22.07,22.1,70395.0,22.1,22.1,22.07,22.1,70395.0
2022-12-29 12:35:00,22.1,22.1,22.07,22.07,29908.0,22.1,22.1,22.07,22.07,29908.0
2022-12-29 12:40:00,22.07,22.08,22.07,22.08,16791.0,22.07,22.08,22.07,22.08,16791.0
2022-12-29 12:45:00,22.07,22.09,22.07,22.07,206089.0,22.07,22.09,22.07,22.07,206089.0
2022-12-29 12:50:00,22.07,22.1,22.07,22.09,207994.0,22.07,22.1,22.07,22.09,207994.0
2022-12-29 12:55:00,22.1,22.11,22.09,22.1,90121.0,22.1,22.11,22.09,22.1,90121.0
2022-12-29 13:00:00,22.09,22.1,22.07,22.07,110619.0,22.09,22.1,22.07,22.07,110619.0
2022-12-29 13:05:00,22.07,22.09,22.07,22.08,90846.0,22.07,22.09,22.07,22.08,90846.0
2022-12-29 13:10:00,22.08,22.11,22.08,22.11,62904.0,22.08,22.11,22.08,22.11,62904.0
2022-12-29 13:15:00,22.11,22.12,22.1,22.12,39040.0,22.11,22.12,22.1,22.12,39040.0
2022-12-29 13:20:00,22.11,22.12,22.11,22.12,157525.0,22.11,22.12,22.11,22.12,157525.0
2022-12-29 13:25:00,22.12,22.12,22.1,22.1,145565.0,22.12,22.12,22.1,22.1,145565.0
2022-12-29 13:30:00,22.1,22.11,22.07,22.07,72137.0,22.1,22.11,22.07,22.07,72137.0
2022-12-29 13:35:00,22.07,22.07,22.03,22.05,147508.0,22.07,22.07,22.03,22.05,147508.0
2022-12-29 13:40:00,22.04,22.06,22.04,22.05,23737.0,22.04,22.06,22.04,22.05,23737.0
2022-12-29 13:45:00,22.04,22.05,22.02,22.03,60224.0,22.04,22.05,22.02,22.03,60224.0
2022-12-29 13:50:00,22.02,22.03,22.01,22.03,55143.0,22.02,22.03,22.01,22.03,55143.0
2022-12-29 13:55:00,22.03,22.03,22.02,22.03,60899.0,22.03,22.03,22.02,22.03,60899.0
2022-12-29 14:00:00,22.03,22.05,22.02,22.05,46076.0,22.03,22.05,22.02,22.05,46076.0
2022-12-29 14:05:00,22.05,22.08,22.05,22.07,90694.0,22.05,22.08,22.05,22.07,90694.0
2022-12-29 14:10:00,22.07,22.09,22.06,22.08,47397.0,22.07,22.09,22.06,22.08,47397.0
2022-12-29 14:15:00,22.09,22.09,22.06,22.07,26873.0,22.09,22.09,22.06,22.07,26873.0
2022-12-29 14:20:00,22.06,22.06,22.04,22.05,36148.0,22.06,22.06,22.04,22.05,36148.0
2022-12-29 14:25:00,22.05,22.06,22.03,22.04,35174.0,22.05,22.06,22.03,22.04,35174.0
2022-12-29 14:30:00,22.04,22.04,22.03,22.04,70133.0,22.04,22.04,22.03,22.04,70133.0
2022-12-29 14:35:00,22.04,22.05,22.03,22.05,40464.0,22.04,22.05,22.03,22.05,40464.0
2022-12-29 14:40:00,22.05,22.06,22.04,22.05,33606.0,22.05,22.06,22.04,22.05,33606.0
2022-12-29 14:45:00,22.05,22.06,22.04,22.05,71799.0,22.05,22.06,22.04,22.05,71799.0
2022-12-29 14:50:00,22.05,22.05,22.03,22.04,58690.0,22.05,22.05,22.03,22.04,58690.0
2022-12-29 14:55:00,22.04,22.05,22.03,22.05,34859.0,22.04,22.05,22.03,22.05,34859.0
2022-12-29 15:00:00,22.05,22.05,22.02,22.03,76034.0,22.05,22.05,22.02,22.03,76034.0
2022-12-29 15:05:00,22.03,22.04,22.02,22.02,34946.0,22.03,22.04,22.02,22.02,34946.0
2022-12-29 15:10:00,22.03,22.05,22.02,22.04,308235.0,22.03,22.05,22.02,22.04,308235.0
2022-12-29 15:15:00,22.05,22.05,22.04,22.04,45669.0,22.05,22.05,22.04,22.04,45669.0
2022-12-29 15:20:00,22.05,22.05,22.03,22.04,83309.0,22.05,22.05,22.03,22.04,83309.0
2022-12-29 15:25:00,22.03,22.04,22.02,22.03,73387.0,22.03,22.04,22.02,22.03,73387.0
2022-12-29 15:30:00,22.03,22.04,22.02,22.03,206956.0,22.03,22.04,22.02,22.03,206956.0
2022-12-29 15:35:00,22.03,22.03,22.01,22.01,40838.0,22.03,22.03,22.01,22.01,40838.0
2022-12-29 15:40:00,22.02,22.02,22.0,22.01,254742.0,22.02,22.02,22.0,22.01,254742.0
2022-12-29 15:45:00,22.01,22.01,21.97,21.97,434334.0,22.01,22.01,21.97,21.97,434334.0
2022-12-29 15:50:00,21.97,21.99,21.96,21.98,332177.0,21.97,21.99,21.96,21.98,332177.0
2022-12-29 15:55:00,21.97,21.99,21.96,21.99,589789.0,21.97,21.99,21.96,21.99,589789.0
2022-12-30 09:30:00,21.92,22.0,21.91,21.99,300841.0,21.92,22.0,21.91,21.99,300841.0
2022-12-30 09:35:00,21.98,21.99,21.88,21.9,521744.0,21.98,21.99,21.88,21.9,521744.0
2022-12-30 09:40:00,21.89,21.9,21.84,21.86,577976.0,21.89,21.9,21.84,21.86,577976.0
2022-12-30 09:45:00,21.86,21.9,21.77,21.81,919735.0,21.86,21.9,21.77,21.81,919735.0
2022-12-30 09:50:00,21.8,21.82,21.73,21.81,496686.0,21.8,21.82,21.73,21.81,496686.0
2022-12-30 09:55:00,21.82,21.82,21.71,21.73,192547.0,21.82,21.82,21.71,21.73,192547.0
2022-12-30 10:00:00,21.73,21.75,21.68,21.69,638069.0,21.73,21.75,21.68,21.69,638069.0
2022-12-30 10:05:00,21.68,21.7,21.64,21.67,346457.0,21.68,21.7,21.64,21.67,346457.0
2022-12-30 10:10:00,21.67,21.73,21.67,21.69,283030.0,21.67,21.73,21.67,21.69,283030.0
2022-12-30 10:15:00,21.69,21.78,21.68,21.78,320020.0,21.69,21.78,21.68,21.78,320020.0
2022-12-30 10:20:00,21.78,21.87,21.78,21.84,480564.0,21.78,21.87,21.78,21.84,480564.0
2022-12-30 10:25:00,21.84,21.87,21.82,21.86,284875.0,21.84,21.87,21.82,21.86,284875.0
2022-12-30 10:30:00,21.86,21.9,21.83,21.89,224138.0,21.86,21.9,21.83,21.89,224138.0
2022-12-30 10:35:00,21.88,21.9,21.86,21.86,167341.0,21.88,21.9,21.86,21.86,167341.0
2022-12-30 10:40:00,21.86,21.89,21.84,21.86,209382.0,21.86,21.89,21.84,21.86,209382.0
2022-12-30 10:45:00,21.85,21.92,21.84,21.91,105112.0,21.85,21.92,21.84,21.91,105112.0
2022-12-30 10:50:00,21.9,21.94,21.88,21.91,178502.0,21.9,21.94,21.88,21.91,178502.0
2022-12-30 10:55:00,21.91,21.93,21.9,21.93,96051.0,21.91,21.93,21.9,21.93,96051.0
2022-12-30 11:00:00,21.93,21.95,21.9,21.95,43113.0,21.93,21.95,21.9,21.95,43113.0
2022-12-30 11:05:00,21.95,21.96,21.9,21.91,201022.0,21.95,21.96,21.9,21.91,201022.0
2022-12-30 11:10:00,21.91,21.92,21.84,21.84,234977.0,21.91,21.92,21.84,21.84,234977.0
2022-12-30 11:15:00,21.85,21.91,21.84,21.88,108775.0,21.85,21.91,21.84,21.88,108775.0
2022-12-30 11:20:00,21.88,21.88,21.85,21.87,142417.0,21.88,21.88,21.85,21.87,142417.0
2022-12-30 11:25:00,21.87,21.87,21.84,21.84,86964.0,21.87,21.87,21.84,21.84,86964.0
2022-12-30 11:30:00,21.83,21.84,21.82,21.82,103304.0,21.83,21.84,21.82,21.82,103304.0
2022-12-30 11:35:00,21.82,21.83,21.76,21.78,194946.0,21.82,21.83,21.76,21.78,194946.0
2022-12-30 11:40:00,21.78,21.8,21.77,21.8,34960.0,21.78,21.8,21.77,21.8,34960.0
2022-12-30 11:45:00,21.8,21.83,21.79,21.81,43093.0,21.8,21.83,21.79,21.81,43093.0
2022-12-30 11:50:00,21.82,21.84,21.78,21.82,210655.0,21.82,21.84,21.78,21.82,210655.0
2022-12-30 11:55:00,21.82,21.85,21.79,21.84,102009.0,21.82,21.85,21.79,21.84,102009.0
2022-12-30 12:00:00,21.84,21.85,21.81,21.84,58660.0,21.84,21.85,21.81,21.84,58660.0
2022-12-30 12:05:00,21.85,21.9,21.84,21.9,102653.0,21.85,21.9,21.84,21.9,102653.0
2022-12-30 12:10:00,21.89,21.92,21.87,21.89,102826.0,21.89,21.92,21.87,21.89,102826.0
2022-12-30 12:15:00,21.9,21.92,21.89,21.89,70426.0,21.9,21.92,21.89,21.89,70426.0
2022-12-30 12:20:00,21.9,21.93,21.89,21.93,118383.0,21.9,21.93,21.89,21.93,118383.0
2022-12-30 12:25:00,21.93,21.96,21.92,21.96,104248.0,21.93,21.96,21.92,21.96,104248.0
2022-12-30 12:30:00,21.96,21.97,21.94,21.95,90798.0,21.96,21.97,21.94,21.95,90798.0
2022-12-30 12:35:00,21.95,21.97,21.94,21.95,94416.0,21.95,21.97,21.94,21.95,94416.0
2022-12-30 12:40:00,21.95,21.97,21.94,21.95,67462.0,21.95,21.97,21.94,21.95,67462.0
2022-12-30 12:45:00,21.95,21.96,21.93,21.95,123058.0,21.95,21.96,21.93,21.95,123058.0
2022-12-30 12:50:00,21.96,21.96,21.92,21.93,26998.0,21.96,21.96,21.92,21.93,26998.0
2022-12-30 12:55:00,21.92,22.01,21.92,22.0,180795.0,21.92,22.01,21.92,22.0,180795.0
2022-12-30 13:00:00,22.01,22.03,21.97,22.02,603797.0,22.01,22.03,21.97,22.02,603797.0
2022-12-30 13:05:00,22.02,22.02,21.98,22.0,175076.0,22.02,22.02,21.98,22.0,175076.0
2022-12-30 13:10:00,22.0,22.01,21.98,21.99,53244.0,22.0,22.01,21.98,21.99,53244.0
2022-12-30 13:15:00,21.98,21.99,21.96,21.98,47085.0,21.98,21.99,21.96,21.98,47085.0
2022-12-30 13:20:00,21.97,21.97,21.92,21.93,126881.0,21.97,21.97,21.92,21.93,126881.0
2022-12-30 13:25:00,21.93,21.93,21.88,21.91,128745.0,21.93,21.93,21.88,21.91,128745.0
2022-12-30 13:30:00,21.91,21.93,21.87,21.88,128403.0,21.91,21.93,21.87,21.88,128403.0
2022-12-30 13:35:00,21.89,21.91,21.88,21.91,65312.0,21.89,21.91,21.88,21.91,65312.0
2022-12-30 13:40:00,21.9,21.9,21.87,21.89,117440.0,21.9,21.9,21.87,21.89,117440.0
2022-12-30 13:45:00,21.89,21.9,21.88,21.88,44663.0,21.89,21.9,21.88,21.88,44663.0
2022-12-30 13:50:00,21.88,21.9,21.87,21.9,45768.0,21.88,21.9,21.87,21.9,45768.0
2022-12-30 13:55:00,21.9,21.9,21.87,21.89,95641.0,21.9,21.9,21.87,21.89,95641.0
2022-12-30 14:00:00,21.89,21.9,21.88,21.9,52694.0,21.89,21.9,21.88,21.9,52694.0
2022-12-30 14:05:00,21.89,21.91,21.89,21.9,18345.0,21.89,21.91,21.89,21.9,18345.0
2022-12-30 14:10:00,21.9,21.91,21.89,21.91,36646.0,21.9,21.91,21.89,21.91,36646.0
2022-12-30 14:15:00,21.9,21.91,21.89,21.91,17774.0,21.9,21.91,21.89,21.91,17774.0
2022-12-30 14:20:00,21.91,21.95,21.9,21.95,128951.0,21.91,21.95,21.9,21.95,128951.0
2022-12-30 14:25:00,21.95,21.99,21.94,21.99,71171.0,21.95,21.99,21.94,21.99,71171.0
2022-12-30 14:30:00,21.99,22.0,21.97,21.98,75449.0,21.99,22.0,21.97,21.98,75449.0
2022-12-30 14:35:00,21.98,21.98,21.94,21.97,322722.0,21.98,21.98,21.94,21.97,322722.0
2022-12-30 14:40:00,21.97,21.98,21.96,21.98,144071.0,21.97,21.98,21.96,21.98,144071.0
2022-12-30 14:45:00,21.97,21.98,21.96,21.96,71730.0,21.97,21.98,21.96,21.96,71730.0
2022-12-30 14:50:00,21.97,21.98,21.96,21.96,64496.0,21.97,21.98,21.96,21.96,64496.0
2022-12-30 14:55:00,21.96,21.98,21.95,21.97,65375.0,21.96,21.98,21.95,21.97,65375.0
2022-12-30 15:00:00,21.97,21.98,21.96,21.98,38334.0,21.97,21.98,21.96,21.98,38334.0
2022-12-30 15:05:00,21.98,21.99,21.97,21.99,35054.0,21.98,21.99,21.97,21.99,35054.0
2022-12-30 15:10:00,21.99,22.01,21.98,22.0,273855.0,21.99,22.01,21.98,22.0,273855.0
2022-12-30 15:15:00,21.99,22.01,21.98,21.98,71459.0,21.99,22.01,21.98,21.98,71459.0
2022-12-30 15:20:00,21.98,21.99,21.98,21.98,36328.0,21.98,21.99,21.98,21.98,36328.0
2022-12-30 15:25:00,21.98,22.0,21.97,21.99,80498.0,21.98,22.0,21.97,21.99,80498.0
2022-12-30 15:30:00,22.0,22.01,21.99,22.0,75171.0,22.0,22.01,21.99,22.0,75171.0
2022-12-30 15:35:00,21.99,22.0,21.99,22.0,68515.0,21.99,22.0,21.99,22.0,68515.0
2022-12-30 15:40:00,22.0,22.0,21.99,22.0,50732.0,22.0,22.0,21.99,22.0,50732.0
2022-12-30 15:45:00,22.0,22.01,21.99,22.01,192015.0,22.0,22.01,21.99,22.01,192015.0
2022-12-30 15:50:00,22.01,22.02,22.0,22.02,186459.0,22.01,22.02,22.0,22.02,186459.0
2022-12-30 15:55:00,22.02,22.03,22.01,22.03,739732.0,22.02,22.03,22.01,22.03,739732.0
2023-01-03 09:30:00,22.45,22.54,22.41,22.51,1076496.0,22.45,22.54,22.41,22.51,1076496.0
2023-01-03 09:35:00,22.51,22.54,22.46,22.49,802069.0,22.51,22.54,22.46,22.49,802069.0
2023-01-03 09:40:00,22.5,22.53,22.48,22.5,212227.0,22.5,22.53,22.48,22.5,212227.0
2023-01-03 09:45:00,22.5,22.53,22.44,22.46,556377.0,22.5,22.53,22.44,22.46,556377.0
2023-01-03 09:50:00,22.46,22.48,22.39,22.41,420531.0,22.46,22.48,22.39,22.41,420531.0
2023-01-03 09:55:00,22.42,22.43,22.36,22.37,477316.0,22.42,22.43,22.36,22.37,477316.0
2023-01-03 10:00:00,22.36,22.4,22.36,22.37,397197.0,22.36,22.4,22.36,22.37,397197.0
2023-01-03 10:05:00,22.37,22.39,22.34,22.38,266912.0,22.37,22.39,22.34,22.38,266912.0
2023-01-03 10:10:00,22.37,22.37,22.28,22.3,948774.0,22.37,22.37,22.28,22.3,948774.0
2023-01-03 10:15:00,22.3,22.32,22.28,22.28,195629.0,22.3,22.32,22.28,22.28,195629.0
2023-01-03 10:20:00,22.28,22.29,22.24,22.28,524383.0,22.28,22.29,22.24,22.28,524383.0
2023-01-03 10:25:00,22.28,22.28,22.17,22.17,960067.0,22.28,22.28,22.17,22.17,960067.0
2023-01-03 10:30:00,22.17,22.18,22.14,22.15,351402.0,22.17,22.18,22.14,22.15,351402.0
2023-01-03 10:35:00,22.15,22.16,22.1,22.16,473417.0,22.15,22.16,22.1,22.16,473417.0
2023-01-03 10:40:00,22.15,22.18,22.12,22.16,510170.0,22.15,22.18,22.12,22.16,510170.0
2023-01-03 10:45:00,22.16,22.24,22.15,22.23,340460.0,22.16,22.24,22.15,22.23,340460.0
2023-01-03 10:50:00,22.23,22.24,22.2,22.22,148176.0,22.23,22.24,22.2,22.22,148176.0
2023-01-03 10:55:00,22.22,22.27,22.22,22.24,168836.0,22.22,22.27,22.22,22.24,168836.0
2023-01-03 11:00:00,22.25,22.27,22.23,22.24,96600.0,22.25,22.27,22.23,22.24,96600.0
2023-01-03 11:05:00,22.25,22.25,22.17,22.18,107229.0,22.25,22.25,22.17,22.18,107229.0
2023-01-03 11:10:00,22.17,22.18,22.12,22.13,288120.0,22.17,22.18,22.12,22.13,288120.0
2023-01-03 11:15:00,22.13,22.15,22.1,22.13,117178.0,22.13,22.15,22.1,22.13,117178.0
2023-01-03 11:20:00,22.13,22.13,22.08,22.1,433984.0,22.13,22.13,22.08,22.1,433984.0
2023-01-03 11:25:00,22.08,22.1,22.07,22.1,249500.0,22.08,22.1,22.07,22.1,249500.0
2023-01-03 11:30:00,22.1,22.13,22.08,22.12,162946.0,22.1,22.13,22.08,22.12,162946.0
2023-01-03 11:35:00,22.11,22.13,22.09,22.13,103210.0,22.11,22.13,22.09,22.13,103210.0
2023-01-03 11:40:00,22.12,22.14,22.11,22.12,160592.0,22.12,22.14,22.11,22.12,160592.0
2023-01-03 11:45:00,22.12,22.12,22.05,22.07,127111.0,22.12,22.12,22.05,22.07,127111.0
2023-01-03 11:50:00,22.07,22.11,22.05,22.11,130712.0,22.07,22.11,22.05,22.11,130712.0
2023-01-03 11:55:00,22.1,22.14,22.1,22.13,201081.0,22.1,22.14,22.1,22.13,201081.0
2023-01-03 12:00:00,22.13,22.14,22.11,22.13,247938.0,22.13,22.14,22.11,22.13,247938.0
2023-01-03 12:05:00,22.14,22.15,22.12,22.14,132149.0,22.14,22.15,22.12,22.14,132149.0
2023-01-03 12:10:00,22.13,22.14,22.12,22.13,37842.0,22.13,22.14,22.12,22.13,37842.0
2023-01-03 12:15:00,22.13,22.14,22.11,22.11,63494.0,22.13,22.14,22.11,22.11,63494.0
2023-01-03 12:20:00,22.11,22.13,22.09,22.1,68831.0,22.11,22.13,22.09,22.1,68831.0
2023-01-03 12:25:00,22.09,22.11,22.09,22.1,38726.0,22.09,22.11,22.09,22.1,38726.0
2023-01-03 12:30:00,22.1,22.12,22.09,22.11,114507.0,22.1,22.12,22.09,22.11,114507.0
2023-01-03 12:35:00,22.11,22.12,22.09,22.11,71218.0,22.11,22.12,22.09,22.11,71218.0
2023-01-03 12:40:00,22.1,22.11,22.07,22.09,86398.0,22.1,22.11,22.07,22.09,86398.0
2023-01-03 12:45:00,22.09,22.09,22.05,22.08,52687.0,22.09,22.09,22.05,22.08,52687.0
2023-01-03 12:50:00,22.08,22.09,22.05,22.05,58631.0,22.08,22.09,22.05,22.05,58631.0
2023-01-03 12:55:00,22.05,22.11,22.05,22.11,84037.0,22.05,22.11,22.05,22.11,84037.0
2023-01-03 13:00:00,22.1,22.12,22.08,22.11,98360.0,22.1,22.12,22.08,22.11,98360.0
2023-01-03 13:05:00,22.11,22.11,22.08,22.08,44821.0,22.11,22.11,22.08,22.08,44821.0
2023-01-03 13:10:00,22.09,22.11,22.08,22.1,57105.0,22.09,22.11,22.08,22.1,57105.0
2023-01-03 13:15:00,22.1,22.1,22.08,22.1,68514.0,22.1,22.1,22.08,22.1,68514.0
2023-01-03 13:20:00,22.09,22.13,22.08,22.12,103170.0,22.09,22.13,22.08,22.12,103170.0
2023-01-03 13:25:00,22.12,22.14,22.1,22.14,215157.0,22.12,22.14,22.1,22.14,215157.0
2023-01-03 13:30:00,22.13,22.14,22.11,22.13,94465.0,22.13,22.14,22.11,22.13,94465.0
2023-01-03 13:35:00,22.13,22.16,22.12,22.14,59876.0,22.13,22.16,22.12,22.14,59876.0
2023-01-03 13:40:00,22.15,22.16,22.13,22.15,114691.0,22.15,22.16,22.13,22.15,114691.0
2023-01-03 13:45:00,22.15,22.16,22.14,22.16,66942.0,22.15,22.16,22.14,22.16,66942.0
2023-01-03 13:50:00,22.16,22.17,22.15,22.15,301909.0,22.16,22.17,22.15,22.15,301909.0
2023-01-03 13:55:00,22.16,22.18,22.14,22.14,103062.0,22.16,22.18,22.14,22.14,103062.0
2023-01-03 14:00:00,22.14,22.14,22.11,22.12,112242.0,22.14,22.14,22.11,22.12,112242.0
2023-01-03 14:05:00,22.12,22.13,22.1,22.11,64000.0,22.12,22.13,22.1,22.11,64000.0
2023-01-03 14:10:00,22.11,22.12,22.09,22.11,87947.0,22.11,22.12,22.09,22.11,87947.0
2023-01-03 14:15:00,22.11,22.13,22.11,22.11,79188.0,22.11,22.13,22.11,22.11,79188.0
2023-01-03 14:20:00,22.11,22.12,22.09,22.09,109346.0,22.11,22.12,22.09,22.09,109346.0
2023-01-03 14:25:00,22.09,22.09,22.05,22.07,132335.0,22.09,22.09,22.05,22.07,132335.0
2023-01-03 14:30:00,22.07,22.08,22.05,22.07,80842.0,22.07,22.08,22.05,22.07,80842.0
2023-01-03 14:35:00,22.06,22.07,22.04,22.06,163850.0,22.06,22.07,22.04,22.06,163850.0
2023-01-03 14:40:00,22.05,22.09,22.05,22.09,76199.0,22.05,22.09,22.05,22.09,76199.0
2023-01-03 14:45:00,22.08,22.11,22.08,22.11,271910.0,22.08,22.11,22.08,22.11,271910.0
2023-01-03 14:50:00,22.11,22.11,22.09,22.11,49704.0,22.11,22.11,22.09,22.11,49704.0
2023-01-03 14:55:00,22.1,22.11,22.07,22.1,69057.0,22.1,22.11,22.07,22.1,69057.0
2023-01-03 15:00:00,22.1,22.1,22.08,22.1,58446.0,22.1,22.1,22.08,22.1,58446.0
2023-01-03 15:05:00,22.09,22.1,22.06,22.08,69535.0,22.09,22.1,22.06,22.08,69535.0
2023-01-03 15:10:00,22.08,22.11,22.07,22.11,41540.0,22.08,22.11,22.07,22.11,41540.0
2023-01-03 15:15:00,22.1,22.11,22.09,22.1,68330.0,22.1,22.11,22.09,22.1,68330.0
2023-01-03 15:20:00,22.09,22.09,22.05,22.05,65766.0,22.09,22.09,22.05,22.05,65766.0
2023-01-03 15:25:00,22.05,22.08,22.05,22.08,39605.0,22.05,22.08,22.05,22.08,39605.0
2023-01-03 15:30:00,22.07,22.08,22.06,22.07,199192.0,22.07,22.08,22.06,22.07,199192.0
2023-01-03 15:35:00,22.07,22.08,22.05,22.05,56900.0,22.07,22.08,22.05,22.05,56900.0
2023-01-03 15:40:00,22.06,22.07,22.04,22.05,288420.0,22.06,22.07,22.04,22.05,288420.0
2023-01-03 15:45:00,22.04,22.06,22.03,22.06,173762.0,22.04,22.06,22.03,22.06,173762.0
2023-01-03 15:50:00,22.06,22.07,22.04,22.05,153699.0,22.06,22.07,22.04,22.05,153699.0
2023-01-03 15:55:00,22.05,22.06,22.03,22.05,466296.0,22.05,22.06,22.03,22.05,466296.0
2023-01-04 09:30:00,22.28,22.31,22.23,22.27,240375.0,22.28,22.31,22.23,22.27,240375.0
2023-01-04 09:35:00,22.27,22.36,22.26,22.36,291154.0,22.27,22.36,22.26,22.36,291154.0
2023-01-04 09:40:00,22.35,22.36,22.32,22.35,321572.0,22.35,22.36,22.32,22.35,321572.0
2023-01-04 09:45:00,22.34,22.36,22.26,22.29,257656.0,22.34,22.36,22.26,22.29,257656.0
2023-01-04 09:50:00,22.28,22.33,22.24,22.31,215858.0,22.28,22.33,22.24,22.31,215858.0
2023-01-04 09:55:00,22.3,22.35,22.29,22.35,449241.0,22.3,22.35,22.29,22.35,449241.0
2023-01-04 10:00:00,22.28,22.3,22.14,22.2,426565.0,22.28,22.3,22.14,22.2,426565.0
2023-01-04 10:05:00,22.23,22.23,22.11,22.14,347724.0,22.23,22.23,22.11,22.14,347724.0
2023-01-04 10:10:00,22.13,22.14,22.03,22.07,394628.0,22.13,22.14,22.03,22.07,394628.0
2023-01-04 10:15:00,22.07,22.14,22.06,22.13,208870.0,22.07,22.14,22.06,22.13,208870.0
2023-01-04 10:20:00,22.13,22.14,22.04,22.1,278082.0,22.13,22.14,22.04,22.1,278082.0
2023-01-04 10:25:00,22.1,22.19,22.07,22.19,116969.0,22.1,22.19,22.07,22.19,116969.0
2023-01-04 10:30:00,22.18,22.18,22.11,22.16,149811.0,22.18,22.18,22.11,22.16,149811.0
2023-01-04 10:35:00,22.17,22.19,22.15,22.18,163677.0,22.17,22.19,22.15,22.18,163677.0
2023-01-04 10:40:00,22.19,22.22,22.17,22.21,169466.0,22.19,22.22,22.17,22.21,169466.0
2023-01-04 10:45:00,22.22,22.24,22.19,22.2,150755.0,22.22,22.24,22.19,22.2,150755.0
2023-01-04 10:50:00,22.2,22.22,22.15,22.18,92773.0,22.2,22.22,22.15,22.18,92773.0
2023-01-04 10:55:00,22.19,22.2,22.16,22.18,71576.0,22.19,22.2,22.16,22.18,71576.0
2023-01-04 11:00:00,22.18,22.18,22.11,22.14,116155.0,22.18,22.18,22.11,22.14,116155.0
2023-01-04 11:05:00,22.14,22.16,22.12,22.16,162028.0,22.14,22.16,22.12,22.16,162028.0
2023-01-04 11:10:00,22.16,22.19,22.16,22.16,77129.0,22.16,22.19,22.16,22.16,77129.0
2023-01-04 11:15:00,22.17,22.18,22.12,22.13,94809.0,22.17,22.18,22.12,22.13,94809.0
2023-01-04 11:20:00,22.13,22.16,22.12,22.16,58158.0,22.13,22.16,22.12,22.16,58158.0
2023-01-04 11:25:00,22.16,22.16,22.13,22.14,107192.0,22.16,22.16,22.13,22.14,107192.0
2023-01-04 11:30:00,22.14,22.17,22.13,22.16,101201.0,22.14,22.17,22.13,22.16,101201.0
2023-01-04 11:35:00,22.17,22.24,22.16,22.23,137812.0,22.17,22.24,22.16,22.23,137812.0
2023-01-04 11:40:00,22.23,22.25,22.21,22.23,51868.0,22.23,22.25,22.21,22.23,51868.0
2023-01-04 11:45:00,22.23,22.26,22.23,22.24,167035.0,22.23,22.26,22.23,22.24,167035.0
2023-01-04 11:50:00,22.23,22.24,22.18,22.19,133630.0,22.23,22.24,22.18,22.19,133630.0
2023-01-04 11:55:00,22.19,22.2,22.18,22.19,145936.0,22.19,22.2,22.18,22.19,145936.0
2023-01-04 12:00:00,22.2,22.21,22.17,22.19,189900.0,22.2,22.21,22.17,22.19,189900.0
2023-01-04 12:05:00,22.2,22.2,22.15,22.17,155070.0,22.2,22.2,22.15,22.17,155070.0
2023-01-04 12:10:00,22.17,22.17,22.14,22.14,151572.0,22.17,22.17,22.14,22.14,151572.0
2023-01-04 12:15:00,22.14,22.15,22.11,22.12,179510.0,22.14,22.15,22.11,22.12,179510.0
2023-01-04 12:20:00,22.11,22.13,22.08,22.09,317882.0,22.11,22.13,22.08,22.09,317882.0
2023-01-04 12:25:00,22.08,22.09,22.06,22.07,113228.0,22.08,22.09,22.06,22.07,113228.0
2023-01-04 12:30:00,22.07,22.09,22.05,22.09,67841.0,22.07,22.09,22.05,22.09,67841.0
2023-01-04 12:35:00,22.09,22.09,22.05,22.07,80911.0,22.09,22.09,22.05,22.07,80911.0
2023-01-04 12:40:00,22.07,22.08,22.04,22.07,152614.0,22.07,22.08,22.04,22.07,152614.0
2023-01-04 12:45:00,22.07,22.08,22.03,22.04,56597.0,22.07,22.08,22.03,22.04,56597.0
2023-01-04 12:50:00,22.04,22.05,21.96,21.97,267101.0,22.04,22.05,21.96,21.97,267101.0
2023-01-04 12:55:00,21.97,21.97,21.86,21.88,397762.0,21.97,21.97,21.86,21.88,397762.0
2023-01-04 13:00:00,21.87,21.88,21.81,21.85,652950.0,21.87,21.88,21.81,21.85,652950.0
2023-01-04 13:05:00,21.85,21.92,21.85,21.92,300482.0,21.85,21.92,21.85,21.92,300482.0
2023-01-04 13:10:00,21.91,21.94,21.89,21.92,149433.0,21.91,21.94,21.89,21.92,149433.0
2023-01-04 13:15:00,21.92,21.93,21.89,21.9,83273.0,21.92,21.93,21.89,21.9,83273.0
2023-01-04 13:20:00,21.91,21.94,21.88,21.89,158441.0,21.91,21.94,21.88,21.89,158441.0
2023-01-04 13:25:00,21.9,21.91,21.86,21.89,209781.0,21.9,21.91,21.86,21.89,209781.0
2023-01-04 13:30:00,21.89,21.91,21.83,21.84,126227.0,21.89,21.91,21.83,21.84,126227.0
2023-01-04 13:35:00,21.85,21.88,21.84,21.85,133089.0,21.85,21.88,21.84,21.85,133089.0
2023-01-04 13:40:00,21.85,21.86,21.83,21.84,98862.0,21.85,21.86,21.83,21.84,98862.0
2023-01-04 13:45:00,21.84,21.88,21.83,21.88,98370.0,21.84,21.88,21.83,21.88,98370.0
2023-01-04 13:50:00,21.88,21.89,21.85,21.85,94879.0,21.88,21.89,21.85,21.85,94879.0
2023-01-04 13:55:00,21.86,21.86,21.74,21.81,1401031.0,21.86,21.86,21.74,21.81,1401031.0
2023-01-04 14:00:00,21.79,21.87,21.7,21.77,526025.0,21.79,21.87,21.7,21.77,526025.0
2023-01-04 14:05:00,21.76,21.91,21.76,21.84,327487.0,21.76,21.91,21.76,21.84,327487.0
2023-01-04 14:10:00,21.85,21.88,21.82,21.86,131640.0,21.85,21.88,21.82,21.86,131640.0
2023-01-04 14:15:00,21.86,21.92,21.85,21.89,187409.0,21.86,21.92,21.85,21.89,187409.0
2023-01-04 14:20:00,21.9,21.91,21.86,21.86,178791.0,21.9,21.91,21.86,21.86,178791.0
2023-01-04 14:25:00,21.87,21.88,21.83,21.85,205228.0,21.87,21.88,21.83,21.85,205228.0
2023-01-04 14:30:00,21.84,21.85,21.81,21.85,82019.0,21.84,21.85,21.81,21.85,82019.0
2023-01-04 14:35:00,21.84,21.88,21.84,21.87,86537.0,21.84,21.88,21.84,21.87,86537.0
2023-01-04 14:40:00,21.88,21.89,21.86,21.86,58878.0,21.88,21.89,21.86,21.86,58878.0
2023-01-04 14:45:00,21.86,21.87,21.84,21.84,90183.0,21.86,21.87,21.84,21.84,90183.0
2023-01-04 14:50:00,21.84,21.85,21.82,21.82,51906.0,21.84,21.85,21.82,21.82,51906.0
2023-01-04 14:55:00,21.82,21.86,21.82,21.86,62648.0,21.82,21.86,21.82,21.86,62648.0
2023-01-04 15:00:00,21.85,21.86,21.83,21.84,118164.0,21.85,21.86,21.83,21.84,118164.0
2023-01-04 15:05:00,21.84,21.84,21.81,21.84,76555.0,21.84,21.84,21.81,21.84,76555.0
2023-01-04 15:10:00,21.84,21.84,21.82,21.83,138289.0,21.84,21.84,21.82,21.83,138289.0
2023-01-04 15:15:00,21.83,21.85,21.82,21.82,103987.0,21.83,21.85,21.82,21.82,103987.0
2023-01-04 15:20:00,21.82,21.84,21.81,21.84,133451.0,21.82,21.84,21.81,21.84,133451.0
2023-01-04 15:25:00,21.84,21.87,21.83,21.86,142975.0,21.84,21.87,21.83,21.86,142975.0
2023-01-04 15:30:00,21.86,21.86,21.84,21.85,138359.0,21.86,21.86,21.84,21.85,138359.0
2023-01-04 15:35:00,21.85,21.85,21.81,21.82,214447.0,21.85,21.85,21.81,21.82,214447.0
2023-01-04 15:40:00,21.82,21.82,21.79,21.8,112168.0,21.82,21.82,21.79,21.8,112168.0
2023-01-04 15:45:00,21.79,21.83,21.79,21.82,132876.0,21.79,21.83,21.79,21.82,132876.0
2023-01-04 15:50:00,21.82,21.86,21.82,21.86,171705.0,21.82,21.86,21.82,21.86,171705.0
2023-01-04 15:55:00,21.85,21.89,21.85,21.89,847318.0,21.85,21.89,21.85,21.89,847318.0
2023-01-05 09:30:00,21.5,21.5,21.44,21.48,673467.0,21.5,21.5,21.44,21.48,673467.0
2023-01-05 09:35:00,21.48,21.49,21.45,21.46,322118.0,21.48,21.49,21.45,21.46,322118.0
2023-01-05 09:40:00,21.46,21.47,21.42,21.47,339192.0,21.46,21.47,21.42,21.47,339192.0
2023-01-05 09:45:00,21.46,21.5,21.45,21.47,296051.0,21.46,21.5,21.45,21.47,296051.0
2023-01-05 09:50:00,21.48,21.52,21.45,21.47,508003.0,21.48,21.52,21.45,21.47,508003.0
2023-01-05 09:55:00,21.46,21.51,21.44,21.5,410551.0,21.46,21.51,21.44,21.5,410551.0
2023-01-05 10:00:00,21.5,21.51,21.43,21.45,236513.0,21.5,21.51,21.43,21.45,236513.0
2023-01-05 10:05:00,21.45,21.53,21.4,21.46,611271.0,21.45,21.53,21.4,21.46,611271.0
2023-01-05 10:10:00,21.47,21.49,21.44,21.46,149156.0,21.47,21.49,21.44,21.46,149156.0
2023-01-05 10:15:00,21.47,21.47,21.39,21.4,315799.0,21.47,21.47,21.39,21.4,315799.0
2023-01-05 10:20:00,21.41,21.45,21.37,21.4,398684.0,21.41,21.45,21.37,21.4,398684.0
2023-01-05 10:25:00,21.39,21.41,21.38,21.39,146731.0,21.39,21.41,21.38,21.39,146731.0
2023-01-05 10:30:00,21.38,21.4,21.33,21.35,126337.0,21.38,21.4,21.33,21.35,126337.0
2023-01-05 10:35:00,21.34,21.38,21.3,21.35,244274.0,21.34,21.38,21.3,21.35,244274.0
2023-01-05 10:40:00,21.36,21.37,21.31,21.34,223402.0,21.36,21.37,21.31,21.34,223402.0
2023-01-05 10:45:00,21.34,21.36,21.31,21.35,195368.0,21.34,21.36,21.31,21.35,195368.0
2023-01-05 10:50:00,21.35,21.36,21.31,21.32,152389.0,21.35,21.36,21.31,21.32,152389.0
2023-01-05 10:55:00,21.32,21.35,21.3,21.3,83639.0,21.32,21.35,21.3,21.3,83639.0
2023-01-05 11:00:00,21.3,21.34,21.27,21.33,333198.0,21.3,21.34,21.27,21.33,333198.0
2023-01-05 11:05:00,21.33,21.36,21.32,21.36,141678.0,21.33,21.36,21.32,21.36,141678.0
2023-01-05 11:10:00,21.36,21.4,21.35,21.38,150121.0,21.36,21.4,21.35,21.38,150121.0
2023-01-05 11:15:00,21.38,21.42,21.35,21.36,171375.0,21.38,21.42,21.35,21.36,171375.0
2023-01-05 11:20:00,21.36,21.38,21.33,21.34,174353.0,21.36,21.38,21.33,21.34,174353.0
2023-01-05 11:25:00,21.33,21.36,21.31,21.36,140651.0,21.33,21.36,21.31,21.36,140651.0
2023-01-05 11:30:00,21.36,21.37,21.32,21.33,93011.0,21.36,21.37,21.32,21.33,93011.0
2023-01-05 11:35:00,21.33,21.34,21.31,21.32,73384.0,21.33,21.34,21.31,21.32,73384.0
2023-01-05 11:40:00,21.32,21.35,21.32,21.34,97448.0,21.32,21.35,21.32,21.34,97448.0
2023-01-05 11:45:00,21.33,21.34,21.31,21.32,219865.0,21.33,21.34,21.31,21.32,219865.0
2023-01-05 11:50:00,21.32,21.35,21.32,21.32,128677.0,21.32,21.35,21.32,21.32,128677.0
2023-01-05 11:55:00,21.33,21.33,21.28,21.29,197123.0,21.33,21.33,21.28,21.29,197123.0
2023-01-05 12:00:00,21.29,21.31,21.28,21.3,109762.0,21.29,21.31,21.28,21.3,109762.0
2023-01-05 12:05:00,21.3,21.34,21.29,21.34,88419.0,21.3,21.34,21.29,21.34,88419.0
2023-01-05 12:10:00,21.33,21.34,21.3,21.3,112486.0,21.33,21.34,21.3,21.3,112486.0
2023-01-05 12:15:00,21.31,21.33,21.29,21.3,112656.0,21.31,21.33,21.29,21.3,112656.0
2023-01-05 12:20:00,21.3,21.36,21.29,21.36,95223.0,21.3,21.36,21.29,21.36,95223.0
2023-01-05 12:25:00,21.36,21.37,21.34,21.37,76856.0,21.36,21.37,21.34,21.37,76856.0
2023-01-05 12:30:00,21.37,21.37,21.35,21.36,82415.0,21.37,21.37,21.35,21.36,82415.0
2023-01-05 12:35:00,21.35,21.37,21.34,21.36,94925.0,21.35,21.37,21.34,21.36,94925.0
2023-01-05 12:40:00,21.36,21.37,21.35,21.36,21996.0,21.36,21.37,21.35,21.36,21996.0
2023-01-05 12:45:00,21.36,21.38,21.35,21.37,38976.0,21.36,21.38,21.35,21.37,38976.0
2023-01-05 12:50:00,21.37,21.37,21.35,21.36,78545.0,21.37,21.37,21.35,21.36,78545.0
2023-01-05 12:55:00,21.36,21.38,21.35,21.38,77031.0,21.36,21.38,21.35,21.38,77031.0
2023-01-05 13:00:00,21.37,21.39,21.36,21.38,86033.0,21.37,21.39,21.36,21.38,86033.0
2023-01-05 13:05:00,21.38,21.4,21.37,21.37,48798.0,21.38,21.4,21.37,21.37,48798.0
2023-01-05 13:10:00,21.37,21.38,21.36,21.37,76624.0,21.37,21.38,21.36,21.37,76624.0
2023-01-05 13:15:00,21.37,21.38,21.35,21.35,56844.0,21.37,21.38,21.35,21.35,56844.0
2023-01-05 13:20:00,21.36,21.45,21.35,21.44,270921.0,21.36,21.45,21.35,21.44,270921.0
2023-01-05 13:25:00,21.44,21.47,21.42,21.44,139550.0,21.44,21.47,21.42,21.44,139550.0
2023-01-05 13:30:00,21.44,21.48,21.43,21.48,95431.0,21.44,21.48,21.43,21.48,95431.0
2023-01-05 13:35:00,21.48,21.49,21.47,21.48,44833.0,21.48,21.49,21.47,21.48,44833.0
2023-01-05 13:40:00,21.49,21.49,21.47,21.48,49684.0,21.49,21.49,21.47,21.48,49684.0
2023-01-05 13:45:00,21.48,21.49,21.47,21.48,50674.0,21.48,21.49,21.47,21.48,50674.0
2023-01-05 13:50:00,21.48,21.49,21.47,21.48,43393.0,21.48,21.49,21.47,21.48,43393.0
2023-01-05 13:55:00,21.48,21.49,21.45,21.45,70574.0,21.48,21.49,21.45,21.45,70574.0
2023-01-05 14:00:00,21.45,21.46,21.44,21.45,63819.0,21.45,21.46,21.44,21.45,63819.0
2023-01-05 14:05:00,21.44,21.45,21.42,21.44,285940.0,21.44,21.45,21.42,21.44,285940.0
2023-01-05 14:10:00,21.43,21.44,21.4,21.41,101752.0,21.43,21.44,21.4,21.41,101752.0
2023-01-05 14:15:00,21.4,21.41,21.38,21.39,154698.0,21.4,21.41,21.38,21.39,154698.0
2023-01-05 14:20:00,21.4,21.4,21.37,21.38,76401.0,21.4,21.4,21.37,21.38,76401.0
2023-01-05 14:25:00,21.38,21.39,21.36,21.36,87758.0,21.38,21.39,21.36,21.36,87758.0
2023-01-05 14:30:00,21.37,21.37,21.35,21.36,45959.0,21.37,21.37,21.35,21.36,45959.0
2023-01-05 14:35:00,21.36,21.39,21.35,21.38,85276.0,21.36,21.39,21.35,21.38,85276.0
2023-01-05 14:40:00,21.38,21.39,21.36,21.38,184360.0,21.38,21.39,21.36,21.38,184360.0
2023-01-05 14:45:00,21.38,21.4,21.37,21.39,174694.0,21.38,21.4,21.37,21.39,174694.0
2023-01-05 14:50:00,21.39,21.39,21.37,21.39,109438.0,21.39,21.39,21.37,21.39,109438.0
2023-01-05 14:55:00,21.38,21.39,21.36,21.36,53891.0,21.38,21.39,21.36,21.36,53891.0
2023-01-05 15:00:00,21.37,21.37,21.35,21.36,171310.0,21.37,21.37,21.35,21.36,171310.0
2023-01-05 15:05:00,21.36,21.37,21.35,21.35,382579.0,21.36,21.37,21.35,21.35,382579.0
2023-01-05 15:10:00,21.35,21.36,21.33,21.35,125478.0,21.35,21.36,21.33,21.35,125478.0
2023-01-05 15:15:00,21.35,21.36,21.34,21.36,206942.0,21.35,21.36,21.34,21.36,206942.0
2023-01-05 15:20:00,21.36,21.36,21.33,21.33,81471.0,21.36,21.36,21.33,21.33,81471.0
2023-01-05 15:25:00,21.33,21.35,21.32,21.35,376988.0,21.33,21.35,21.32,21.35,376988.0
2023-01-05 15:30:00,21.35,21.36,21.34,21.36,405253.0,21.35,21.36,21.34,21.36,405253.0
2023-01-05 15:35:00,21.36,21.36,21.35,21.36,322757.0,21.36,21.36,21.35,21.36,322757.0
2023-01-05 15:40:00,21.36,21.38,21.35,21.38,864426.0,21.36,21.38,21.35,21.38,864426.0
2023-01-05 15:45:00,21.38,21.39,21.38,21.39,307403.0,21.38,21.39,21.38,21.39,307403.0
2023-01-05 15:50:00,21.39,21.39,21.38,21.39,447544.0,21.39,21.39,21.38,21.39,447544.0
2023-01-05 15:55:00,21.39,21.4,21.38,21.38,763366.0,21.39,21.4,21.38,21.38,763366.0
2023-01-06 09:30:00,21.71,21.78,21.7,21.78,410937.0,21.71,21.78,21.7,21.78,410937.0
2023-01-06 09:35:00,21.78,21.79,21.67,21.7,180396.0,21.78,21.79,21.67,21.7,180396.0
2023-01-06 09:40:00,21.69,21.7,21.64,21.64,259132.0,21.69,21.7,21.64,21.64,259132.0
2023-01-06 09:45:00,21.64,21.69,21.6,21.66,745487.0,21.64,21.69,21.6,21.66,745487.0
2023-01-06 09:50:00,21.65,21.71,21.63,21.68,258351.0,21.65,21.71,21.63,21.68,258351.0
2023-01-06 09:55:00,21.68,21.72,21.66,21.67,130643.0,21.68,21.72,21.66,21.67,130643.0
2023-01-06 10:00:00,21.71,21.86,21.69,21.84,1720273.0,21.71,21.86,21.69,21.84,1720273.0
2023-01-06 10:05:00,21.85,21.92,21.84,21.86,1008752.0,21.85,21.92,21.84,21.86,1008752.0
2023-01-06 10:10:00,21.86,21.92,21.86,21.89,587114.0,21.86,21.92,21.86,21.89,587114.0
2023-01-06 10:15:00,21.89,21.95,21.89,21.93,251948.0,21.89,21.95,21.89,21.93,251948.0
2023-01-06 10:20:00,21.93,21.94,21.9,21.92,124715.0,21.93,21.94,21.9,21.92,124715.0
2023-01-06 10:25:00,21.93,21.94,21.84,21.86,404260.0,21.93,21.94,21.84,21.86,404260.0
2023-01-06 10:30:00,21.86,21.9,21.84,21.87,462787.0,21.86,21.9,21.84,21.87,462787.0
2023-01-06 10:35:00,21.87,21.89,21.84,21.85,158685.0,21.87,21.89,21.84,21.85,158685.0
2023-01-06 10:40:00,21.85,21.92,21.84,21.87,277378.0,21.85,21.92,21.84,21.87,277378.0
2023-01-06 10:45:00,21.87,21.92,21.86,21.92,144872.0,21.87,21.92,21.86,21.92,144872.0
2023-01-06 10:50:00,21.92,21.94,21.91,21.92,546104.0,21.92,21.94,21.91,21.92,546104.0
2023-01-06 10:55:00,21.92,21.92,21.88,21.9,100477.0,21.92,21.92,21.88,21.9,100477.0
2023-01-06 11:00:00,21.9,21.92,21.89,21.9,97457.0,21.9,21.92,21.89,21.9,97457.0
2023-01-06 11:05:00,21.91,21.92,21.87,21.89,90066.0,21.91,21.92,21.87,21.89,90066.0
2023-01-06 11:10:00,21.89,21.9,21.87,21.88,102547.0,21.89,21.9,21.87,21.88,102547.0
2023-01-06 11:15:00,21.88,21.89,21.85,21.87,86657.0,21.88,21.89,21.85,21.87,86657.0
2023-01-06 11:20:00,21.86,21.89,21.86,21.89,78057.0,21.86,21.89,21.86,21.89,78057.0
2023-01-06 11:25:00,21.89,21.9,21.87,21.88,110357.0,21.89,21.9,21.87,21.88,110357.0
2023-01-06 11:30:00,21.88,21.91,21.87,21.89,165991.0,21.88,21.91,21.87,21.89,165991.0
2023-01-06 11:35:00,21.9,21.92,21.89,21.91,310621.0,21.9,21.92,21.89,21.91,310621.0
2023-01-06 11:40:00,21.91,21.93,21.89,21.92,218277.0,21.91,21.93,21.89,21.92,218277.0
2023-01-06 11:45:00,21.93,21.94,21.91,21.93,195481.0,21.93,21.94,21.91,21.93,195481.0
2023-01-06 11:50:00,21.93,21.94,21.92,21.93,62697.0,21.93,21.94,21.92,21.93,62697.0
2023-01-06 11:55:00,21.93,21.95,21.92,21.94,52322.0,21.93,21.95,21.92,21.94,52322.0
2023-01-06 12:00:00,21.94,21.98,21.93,21.98,170053.0,21.94,21.98,21.93,21.98,170053.0
2023-01-06 12:05:00,21.98,21.98,21.95,21.96,87808.0,21.98,21.98,21.95,21.96,87808.0
2023-01-06 12:10:00,21.96,21.96,21.94,21.95,104487.0,21.96,21.96,21.94,21.95,104487.0
2023-01-06 12:15:00,21.95,21.95,21.88,21.89,183210.0,21.95,21.95,21.88,21.89,183210.0
2023-01-06 12:20:00,21.89,21.9,21.88,21.89,90790.0,21.89,21.9,21.88,21.89,90790.0
2023-01-06 12:25:00,21.89,21.9,21.88,21.89,49967.0,21.89,21.9,21.88,21.89,49967.0
2023-01-06 12:30:00,21.9,21.91,21.89,21.9,35921.0,21.9,21.91,21.89,21.9,35921.0
2023-01-06 12:35:00,21.9,21.92,21.9,21.91,59764.0,21.9,21.92,21.9,21.91,59764.0
2023-01-06 12:40:00,21.9,21.91,21.89,21.89,55292.0,21.9,21.91,21.89,21.89,55292.0
2023-01-06 12:45:00,21.9,21.91,21.88,21.89,46308.0,21.9,21.91,21.88,21.89,46308.0
2023-01-06 12:50:00,21.89,21.89,21.88,21.88,29173.0,21.89,21.89,21.88,21.88,29173.0
2023-01-06 12:55:00,21.88,21.93,21.88,21.93,166504.0,21.88,21.93,21.88,21.93,166504.0
2023-01-06 13:00:00,21.92,21.93,21.9,21.91,141958.0,21.92,21.93,21.9,21.91,141958.0
2023-01-06 13:05:00,21.91,21.94,21.91,21.94,34394.0,21.91,21.94,21.91,21.94,34394.0
2023-01-06 13:10:00,21.94,21.95,21.92,21.94,103609.0,21.94,21.95,21.92,21.94,103609.0
2023-01-06 13:15:00,21.95,21.95,21.93,21.93,74454.0,21.95,21.95,21.93,21.93,74454.0
2023-01-06 13:20:00,21.93,21.94,21.92,21.94,101938.0,21.93,21.94,21.92,21.94,101938.0
2023-01-06 13:25:00,21.93,21.95,21.92,21.93,77781.0,21.93,21.95,21.92,21.93,77781.0
2023-01-06 13:30:00,21.93,21.95,21.91,21.93,525123.0,21.93,21.95,21.91,21.93,525123.0
2023-01-06 13:35:00,21.94,21.95,21.92,21.94,61191.0,21.94,21.95,21.92,21.94,61191.0
2023-01-06 13:40:00,21.95,21.98,21.94,21.97,232814.0,21.95,21.98,21.94,21.97,232814.0
2023-01-06 13:45:00,21.98,21.99,21.97,21.99,73811.0,21.98,21.99,21.97,21.99,73811.0
2023-01-06 13:50:00,21.99,21.99,21.96,21.98,118334.0,21.99,21.99,21.96,21.98,118334.0
2023-01-06 13:55:00,21.97,21.99,21.97,21.98,175180.0,21.97,21.99,21.97,21.98,175180.0
2023-01-06 14:00:00,21.98,21.99,21.96,21.98,122076.0,21.98,21.99,21.96,21.98,122076.0
2023-01-06 14:05:00,21.98,21.99,21.97,21.98,51454.0,21.98,21.99,21.97,21.98,51454.0
2023-01-06 14:10:00,21.98,22.0,21.97,21.98,80883.0,21.98,22.0,21.97,21.98,80883.0
2023-01-06 14:15:00,21.98,21.99,21.96,21.97,73467.0,21.98,21.99,21.96,21.97,73467.0
2023-01-06 14:20:00,21.97,22.0,21.96,22.0,137918.0,21.97,22.0,21.96,22.0,137918.0
2023-01-06 14:25:00,21.99,21.99,21.96,21.97,83056.0,21.99,21.99,21.96,21.97,83056.0
2023-01-06 14:30:00,21.96,21.99,21.96,21.99,44820.0,21.96,21.99,21.96,21.99,44820.0
2023-01-06 14:35:00,21.98,21.99,21.97,21.99,188058.0,21.98,21.99,21.97,21.99,188058.0
2023-01-06 14:40:00,21.98,21.99,21.97,21.98,42839.0,21.98,21.99,21.97,21.98,42839.0
2023-01-06 14:45:00,21.98,21.98,21.95,21.95,65479.0,21.98,21.98,21.95,21.95,65479.0
2023-01-06 14:50:00,21.95,21.98,21.95,21.97,43528.0,21.95,21.98,21.95,21.97,43528.0
2023-01-06 14:55:00,21.97,21.98,21.96,21.96,40259.0,21.97,21.98,21.96,21.96,40259.0
2023-01-06 15:00:00,21.96,21.98,21.96,21.98,35461.0,21.96,21.98,21.96,21.98,35461.0
2023-01-06 15:05:00,21.98,21.98,21.96,21.96,60338.0,21.98,21.98,21.96,21.96,60338.0
2023-01-06 15:10:00,21.96,21.97,21.95,21.96,32340.0,21.96,21.97,21.95,21.96,32340.0
2023-01-06 15:15:00,21.95,21.97,21.95,21.97,136360.0,21.95,21.97,21.95,21.97,136360.0
2023-01-06 15:20:00,21.96,21.97,21.95,21.97,73352.0,21.96,21.97,21.95,21.97,73352.0
2023-01-06 15:25:00,21.96,21.97,21.96,21.96,85635.0,21.96,21.97,21.96,21.96,85635.0
2023-01-06 15:30:00,21.96,21.97,21.96,21.96,56087.0,21.96,21.97,21.96,21.96,56087.0
2023-01-06 15:35:00,21.96,21.97,21.95,21.96,139111.0,21.96,21.97,21.95,21.96,139111.0
2023-01-06 15:40:00,21.96,21.97,21.95,21.96,373146.0,21.96,21.97,21.95,21.96,373146.0
2023-01-06 15:45:00,21.96,21.97,21.93,21.94,769076.0,21.96,21.97,21.93,21.94,769076.0
2023-01-06 15:50:00,21.93,21.94,21.93,21.94,307704.0,21.93,21.94,21.93,21.94,307704.0
2023-01-06 15:55:00,21.94,21.94,21.92,21.94,627195.0,21.94,21.94,21.92,21.94,627195.0
2023-01-09 09:30:00,22.0,22.02,21.95,21.99,596325.0,22.0,22.02,21.95,21.99,596325.0
2023-01-09 09:35:00,21.99,22.03,21.99,21.99,364311.0,21.99,22.03,21.99,21.99,364311.0
2023-01-09 09:40:00,21.99,22.08,21.99,22.07,435420.0,21.99,22.08,21.99,22.07,435420.0
2023-01-09 09:45:00,22.07,22.14,22.05,22.08,652633.0,22.07,22.14,22.05,22.08,652633.0
2023-01-09 09:50:00,22.09,22.09,22.04,22.05,288430.0,22.09,22.09,22.04,22.05,288430.0
2023-01-09 09:55:00,22.05,22.06,22.01,22.02,197712.0,22.05,22.06,22.01,22.02,197712.0
2023-01-09 10:00:00,22.02,22.07,22.02,22.04,193688.0,22.02,22.07,22.02,22.04,193688.0
2023-01-09 10:05:00,22.04,22.05,21.99,22.0,169299.0,22.04,22.05,21.99,22.0,169299.0
2023-01-09 10:10:00,22.01,22.03,21.98,22.0,154902.0,22.01,22.03,21.98,22.0,154902.0
2023-01-09 10:15:00,21.99,22.02,21.97,22.0,312891.0,21.99,22.02,21.97,22.0,312891.0
2023-01-09 10:20:00,22.0,22.02,21.97,21.98,186273.0,22.0,22.02,21.97,21.98,186273.0
2023-01-09 10:25:00,21.98,22.01,21.97,21.97,107818.0,21.98,22.01,21.97,21.97,107818.0
2023-01-09 10:30:00,21.97,22.0,21.97,21.99,367388.0,21.97,22.0,21.97,21.99,367388.0
2023-01-09 10:35:00,21.98,21.99,21.93,21.98,677481.0,21.98,21.99,21.93,21.98,677481.0
2023-01-09 10:40:00,21.99,22.01,21.96,21.98,205842.0,21.99,22.01,21.96,21.98,205842.0
2023-01-09 10:45:00,21.98,21.99,21.97,21.98,82969.0,21.98,21.99,21.97,21.98,82969.0
2023-01-09 10:50:00,21.98,22.05,21.98,22.05,172880.0,21.98,22.05,21.98,22.05,172880.0
2023-01-09 10:55:00,22.05,22.05,22.03,22.03,77512.0,22.05,22.05,22.03,22.03,77512.0
2023-01-09 11:00:00,22.04,22.05,22.02,22.04,50352.0,22.04,22.05,22.02,22.04,50352.0
2023-01-09 11:05:00,22.04,22.04,22.0,22.0,54343.0,22.04,22.04,22.0,22.0,54343.0
2023-01-09 11:10:00,22.0,22.01,21.94,21.95,230977.0,22.0,22.01,21.94,21.95,230977.0
2023-01-09 11:15:00,21.95,21.99,21.94,21.96,458863.0,21.95,21.99,21.94,21.96,458863.0
2023-01-09 11:20:00,21.97,21.97,21.91,21.93,205867.0,21.97,21.97,21.91,21.93,205867.0
2023-01-09 11:25:00,21.93,21.95,21.92,21.93,123770.0,21.93,21.95,21.92,21.93,123770.0
2023-01-09 11:30:00,21.92,21.93,21.89,21.91,98304.0,21.92,21.93,21.89,21.91,98304.0
2023-01-09 11:35:00,21.9,21.91,21.86,21.89,215170.0,21.9,21.91,21.86,21.89,215170.0
2023-01-09 11:40:00,21.88,21.93,21.88,21.92,76394.0,21.88,21.93,21.88,21.92,76394.0
2023-01-09 11:45:00,21.91,21.95,21.91,21.93,98579.0,21.91,21.95,21.91,21.93,98579.0
2023-01-09 11:50:00,21.94,21.95,21.93,21.94,63331.0,21.94,21.95,21.93,21.94,63331.0
2023-01-09 11:55:00,21.95,21.95,21.9,21.91,119403.0,21.95,21.95,21.9,21.91,119403.0
2023-01-09 12:00:00,21.9,21.92,21.89,21.91,726141.0,21.9,21.92,21.89,21.91,726141.0
2023-01-09 12:05:00,21.91,21.92,21.87,21.89,135636.0,21.91,21.92,21.87,21.89,135636.0
2023-01-09 12:10:00,21.88,21.89,21.85,21.87,110899.0,21.88,21.89,21.85,21.87,110899.0
2023-01-09 12:15:00,21.87,21.87,21.82,21.83,60140.0,21.87,21.87,21.82,21.83,60140.0
2023-01-09 12:20:00,21.82,21.83,21.81,21.82,58274.0,21.82,21.83,21.81,21.82,58274.0
2023-01-09 12:25:00,21.82,21.84,21.81,21.83,134151.0,21.82,21.84,21.81,21.83,134151.0
2023-01-09 12:30:00,21.83,21.84,21.82,21.83,84682.0,21.83,21.84,21.82,21.83,84682.0
2023-01-09 12:35:00,21.82,21.83,21.78,21.82,330962.0,21.82,21.83,21.78,21.82,330962.0
2023-01-09 12:40:00,21.82,21.85,21.81,21.84,136981.0,21.82,21.85,21.81,21.84,136981.0
2023-01-09 12:45:00,21.83,21.85,21.82,21.85,47610.0,21.83,21.85,21.82,21.85,47610.0
2023-01-09 12:50:00,21.85,21.86,21.83,21.84,53707.0,21.85,21.86,21.83,21.84,53707.0
2023-01-09 12:55:00,21.84,21.87,21.83,21.86,53851.0,21.84,21.87,21.83,21.86,53851.0
2023-01-09 13:00:00,21.86,21.87,21.83,21.83,107232.0,21.86,21.87,21.83,21.83,107232.0
2023-01-09 13:05:00,21.84,21.84,21.8,21.8,180038.0,21.84,21.84,21.8,21.8,180038.0
2023-01-09 13:10:00,21.81,21.83,21.8,21.82,252337.0,21.81,21.83,21.8,21.82,252337.0
2023-01-09 13:15:00,21.83,21.83,21.8,21.81,146808.0,21.83,21.83,21.8,21.81,146808.0
2023-01-09 13:20:00,21.82,21.84,21.8,21.84,107458.0,21.82,21.84,21.8,21.84,107458.0
2023-01-09 13:25:00,21.84,21.87,21.81,21.86,138720.0,21.84,21.87,21.81,21.86,138720.0
2023-01-09 13:30:00,21.85,21.89,21.84,21.87,109215.0,21.85,21.89,21.84,21.87,109215.0
2023-01-09 13:35:00,21.87,21.87,21.82,21.84,122259.0,21.87,21.87,21.82,21.84,122259.0
2023-01-09 13:40:00,21.84,21.84,21.8,21.81,159590.0,21.84,21.84,21.8,21.81,159590.0
2023-01-09 13:45:00,21.81,21.81,21.77,21.79,117258.0,21.81,21.81,21.77,21.79,117258.0
2023-01-09 13:50:00,21.79,21.81,21.78,21.79,111377.0,21.79,21.81,21.78,21.79,111377.0
2023-01-09 13:55:00,21.79,21.81,21.79,21.8,93088.0,21.79,21.81,21.79,21.8,93088.0
2023-01-09 14:00:00,21.8,21.82,21.79,21.8,116496.0,21.8,21.82,21.79,21.8,116496.0
2023-01-09 14:05:00,21.79,21.81,21.78,21.8,277057.0,21.79,21.81,21.78,21.8,277057.0
2023-01-09 14:10:00,21.8,21.82,21.8,21.8,64024.0,21.8,21.82,21.8,21.8,64024.0
2023-01-09 14:15:00,21.8,21.81,21.78,21.79,96336.0,21.8,21.81,21.78,21.79,96336.0
2023-01-09 14:20:00,21.79,21.82,21.78,21.8,69495.0,21.79,21.82,21.78,21.8,69495.0
2023-01-09 14:25:00,21.8,21.82,21.78,21.8,269649.0,21.8,21.82,21.78,21.8,269649.0
2023-01-09 14:30:00,21.8,21.83,21.79,21.8,116193.0,21.8,21.83,21.79,21.8,116193.0
2023-01-09 14:35:00,21.8,21.82,21.8,21.82,162869.0,21.8,21.82,21.8,21.82,162869.0
2023-01-09 14:40:00,21.82,21.83,21.8,21.82,174479.0,21.82,21.83,21.8,21.82,174479.0
2023-01-09 14:45:00,21.82,21.83,21.81,21.82,59110.0,21.82,21.83,21.81,21.82,59110.0
2023-01-09 14:50:00,21.82,21.85,21.82,21.84,100693.0,21.82,21.85,21.82,21.84,100693.0
2023-01-09 14:55:00,21.84,21.84,21.82,21.82,321376.0,21.84,21.84,21.82,21.82,321376.0
2023-01-09 15:00:00,21.82,21.83,21.77,21.79,147522.0,21.82,21.83,21.77,21.79,147522.0
2023-01-09 15:05:00,21.79,21.8,21.77,21.78,127815.0,21.79,21.8,21.77,21.78,127815.0
2023-01-09 15:10:00,21.77,21.78,21.73,21.74,148887.0,21.77,21.78,21.73,21.74,148887.0
2023-01-09 15:15:00,21.74,21.75,21.72,21.73,100497.0,21.74,21.75,21.72,21.73,100497.0
2023-01-09 15:20:00,21.74,21.76,21.73,21.75,144897.0,21.74,21.76,21.73,21.75,144897.0
2023-01-09 15:25:00,21.74,21.77,21.74,21.75,85963.0,21.74,21.77,21.74,21.75,85963.0
2023-01-09 15:30:00,21.75,21.75,21.72,21.72,214961.0,21.75,21.75,21.72,21.72,214961.0
2023-01-09 15:35:00,21.72,21.73,21.69,21.7,140288.0,21.72,21.73,21.69,21.7,140288.0
2023-01-09 15:40:00,21.7,21.73,21.69,21.73,274770.0,21.7,21.73,21.69,21.73,274770.0
2023-01-09 15:45:00,21.73,21.74,21.72,21.74,203477.0,21.73,21.74,21.72,21.74,203477.0
2023-01-09 15:50:00,21.74,21.76,21.73,21.76,234972.0,21.74,21.76,21.73,21.76,234972.0
2023-01-09 15:55:00,21.76,21.76,21.74,21.74,470979.0,21.76,21.76,21.74,21.74,470979.0
2023-01-10 09:30:00,21.74,21.81,21.74,21.77,899104.0,21.74,21.81,21.74,21.77,899104.0
2023-01-10 09:35:00,21.76,21.81,21.71,21.73,140352.0,21.76,21.81,21.71,21.73,140352.0
2023-01-10 09:40:00,21.73,21.75,21.68,21.71,208399.0,21.73,21.75,21.68,21.71,208399.0
2023-01-10 09:45:00,21.72,21.73,21.68,21.72,120953.0,21.72,21.73,21.68,21.72,120953.0
2023-01-10 09:50:00,21.71,21.77,21.69,21.77,168710.0,21.71,21.77,21.69,21.77,168710.0
2023-01-10 09:55:00,21.76,21.8,21.75,21.75,342094.0,21.76,21.8,21.75,21.75,342094.0
2023-01-10 10:00:00,21.76,21.78,21.74,21.76,136467.0,21.76,21.78,21.74,21.76,136467.0
2023-01-10 10:05:00,21.76,21.79,21.74,21.77,117552.0,21.76,21.79,21.74,21.77,117552.0
2023-01-10 10:10:00,21.77,21.85,21.76,21.8,271946.0,21.77,21.85,21.76,21.8,271946.0
2023-01-10 10:15:00,21.82,21.87,21.78,21.79,164482.0,21.82,21.87,21.78,21.79,164482.0
2023-01-10 10:20:00,21.79,21.85,21.78,21.85,89350.0,21.79,21.85,21.78,21.85,89350.0
2023-01-10 10:25:00,21.84,21.87,21.82,21.82,483960.0,21.84,21.87,21.82,21.82,483960.0
2023-01-10 10:30:00,21.83,21.83,21.75,21.77,350138.0,21.83,21.83,21.75,21.77,350138.0
2023-01-10 10:35:00,21.78,21.8,21.76,21.8,75089.0,21.78,21.8,21.76,21.8,75089.0
2023-01-10 10:40:00,21.8,21.8,21.75,21.75,76358.0,21.8,21.8,21.75,21.75,76358.0
2023-01-10 10:45:00,21.75,21.79,21.73,21.77,84439.0,21.75,21.79,21.73,21.77,84439.0
2023-01-10 10:50:00,21.78,21.78,21.75,21.77,42581.0,21.78,21.78,21.75,21.77,42581.0
2023-01-10 10:55:00,21.77,21.8,21.76,21.77,29466.0,21.77,21.8,21.76,21.77,29466.0
2023-01-10 11:00:00,21.78,21.79,21.75,21.78,103999.0,21.78,21.79,21.75,21.78,103999.0
2023-01-10 11:05:00,21.79,21.79,21.76,21.76,74483.0,21.79,21.79,21.76,21.76,74483.0
2023-01-10 11:10:00,21.76,21.76,21.73,21.75,265292.0,21.76,21.76,21.73,21.75,265292.0
2023-01-10 11:15:00,21.75,21.77,21.74,21.77,47239.0,21.75,21.77,21.74,21.77,47239.0
2023-01-10 11:20:00,21.78,21.79,21.75,21.76,111886.0,21.78,21.79,21.75,21.76,111886.0
2023-01-10 11:25:00,21.76,21.76,21.71,21.73,79658.0,21.76,21.76,21.71,21.73,79658.0
2023-01-10 11:30:00,21.74,21.75,21.73,21.74,127909.0,21.74,21.75,21.73,21.74,127909.0
2023-01-10 11:35:00,21.74,21.76,21.71,21.72,94539.0,21.74,21.76,21.71,21.72,94539.0
2023-01-10 11:40:00,21.72,21.72,21.7,21.71,56916.0,21.72,21.72,21.7,21.71,56916.0
2023-01-10 11:45:00,21.71,21.72,21.69,21.7,632979.0,21.71,21.72,21.69,21.7,632979.0
2023-01-10 11:50:00,21.71,21.72,21.7,21.71,34558.0,21.71,21.72,21.7,21.71,34558.0
2023-01-10 11:55:00,21.71,21.71,21.67,21.68,95159.0,21.71,21.71,21.67,21.68,95159.0
2023-01-10 12:00:00,21.68,21.69,21.66,21.68,151967.0,21.68,21.69,21.66,21.68,151967.0
2023-01-10 12:05:00,21.68,21.68,21.65,21.67,34421.0,21.68,21.68,21.65,21.67,34421.0
2023-01-10 12:10:00,21.67,21.69,21.66,21.69,45368.0,21.67,21.69,21.66,21.69,45368.0
2023-01-10 12:15:00,21.69,21.7,21.67,21.69,83862.0,21.69,21.7,21.67,21.69,83862.0
2023-01-10 12:20:00,21.69,21.7,21.67,21.69,47720.0,21.69,21.7,21.67,21.69,47720.0
2023-01-10 12:25:00,21.69,21.7,21.68,21.7,18462.0,21.69,21.7,21.68,21.7,18462.0
2023-01-10 12:30:00,21.7,21.71,21.69,21.71,51721.0,21.7,21.71,21.69,21.71,51721.0
2023-01-10 12:35:00,21.71,21.74,21.7,21.74,27377.0,21.71,21.74,21.7,21.74,27377.0
2023-01-10 12:40:00,21.73,21.76,21.73,21.76,34579.0,21.73,21.76,21.73,21.76,34579.0
2023-01-10 12:45:00,21.75,21.76,21.73,21.75,31953.0,21.75,21.76,21.73,21.75,31953.0
2023-01-10 12:50:00,21.74,21.75,21.72,21.74,98683.0,21.74,21.75,21.72,21.74,98683.0
2023-01-10 12:55:00,21.74,21.74,21.72,21.73,11907.0,21.74,21.74,21.72,21.73,11907.0
2023-01-10 13:00:00,21.73,21.75,21.71,21.72,342991.0,21.73,21.75,21.71,21.72,342991.0
2023-01-10 13:05:00,21.73,21.73,21.71,21.72,38810.0,21.73,21.73,21.71,21.72,38810.0
2023-01-10 13:10:00,21.71,21.72,21.7,21.71,111567.0,21.71,21.72,21.7,21.71,111567.0
2023-01-10 13:15:00,21.71,21.71,21.68,21.68,22190.0,21.71,21.71,21.68,21.68,22190.0
2023-01-10 13:20:00,21.68,21.69,21.65,21.65,113875.0,21.68,21.69,21.65,21.65,113875.0
2023-01-10 13:25:00,21.65,21.68,21.64,21.65,110444.0,21.65,21.68,21.64,21.65,110444.0
2023-01-10 13:30:00,21.66,21.66,21.64,21.66,40878.0,21.66,21.66,21.64,21.66,40878.0
2023-01-10 13:35:00,21.66,21.68,21.65,21.68,36215.0,21.66,21.68,21.65,21.68,36215.0
2023-01-10 13:40:00,21.68,21.69,21.67,21.68,33977.0,21.68,21.69,21.67,21.68,33977.0
2023-01-10 13:45:00,21.68,21.68,21.67,21.68,35094.0,21.68,21.68,21.67,21.68,35094.0
2023-01-10 13:50:00,21.68,21.68,21.67,21.67,14523.0,21.68,21.68,21.67,21.67,14523.0
2023-01-10 13:55:00,21.68,21.7,21.67,21.7,104006.0,21.68,21.7,21.67,21.7,104006.0
2023-01-10 14:00:00,21.7,21.73,21.7,21.73,90999.0,21.7,21.73,21.7,21.73,90999.0
2023-01-10 14:05:00,21.73,21.73,21.71,21.73,48540.0,21.73,21.73,21.71,21.73,48540.0
2023-01-10 14:10:00,21.73,21.73,21.71,21.71,44629.0,21.73,21.73,21.71,21.71,44629.0
2023-01-10 14:15:00,21.71,21.73,21.71,21.72,20794.0,21.71,21.73,21.71,21.72,20794.0
2023-01-10 14:20:00,21.73,21.73,21.71,21.71,86811.0,21.73,21.73,21.71,21.71,86811.0
2023-01-10 14:25:00,21.72,21.74,21.71,21.74,39768.0,21.72,21.74,21.71,21.74,39768.0
2023-01-10 14:30:00,21.74,21.74,21.72,21.74,27846.0,21.74,21.74,21.72,21.74,27846.0
2023-01-10 14:35:00,21.74,21.75,21.72,21.73,27362.0,21.74,21.75,21.72,21.73,27362.0
2023-01-10 14:40:00,21.73,21.73,21.71,21.73,42101.0,21.73,21.73,21.71,21.73,42101.0
2023-01-10 14:45:00,21.72,21.74,21.71,21.73,21900.0,21.72,21.74,21.71,21.73,21900.0
2023-01-10 14:50:00,21.73,21.74,21.72,21.73,64325.0,21.73,21.74,21.72,21.73,64325.0
2023-01-10 14:55:00,21.73,21.75,21.73,21.74,18068.0,21.73,21.75,21.73,21.74,18068.0
2023-01-10 15:00:00,21.74,21.74,21.72,21.72,15266.0,21.74,21.74,21.72,21.72,15266.0
2023-01-10 15:05:00,21.73,21.73,21.71,21.73,23397.0,21.73,21.73,21.71,21.73,23397.0
2023-01-10 15:10:00,21.73,21.74,21.72,21.74,19273.0,21.73,21.74,21.72,21.74,19273.0
2023-01-10 15:15:00,21.74,21.75,21.73,21.75,23906.0,21.74,21.75,21.73,21.75,23906.0
2023-01-10 15:20:00,21.75,21.75,21.73,21.73,63251.0,21.75,21.75,21.73,21.73,63251.0
2023-01-10 15:25:00,21.73,21.75,21.73,21.74,64519.0,21.73,21.75,21.73,21.74,64519.0
2023-01-10 15:30:00,21.75,21.75,21.73,21.74,129603.0,21.75,21.75,21.73,21.74,129603.0
2023-01-10 15:35:00,21.75,21.75,21.72,21.73,85174.0,21.75,21.75,21.72,21.73,85174.0
2023-01-10 15:40:00,21.72,21.72,21.7,21.7,136191.0,21.72,21.72,21.7,21.7,136191.0
2023-01-10 15:45:00,21.71,21.72,21.7,21.71,188174.0,21.71,21.72,21.7,21.71,188174.0
2023-01-10 15:50:00,21.71,21.73,21.71,21.71,120651.0,21.71,21.73,21.71,21.71,120651.0
2023-01-10 15:55:00,21.71,21.74,21.71,21.74,575357.0,21.71,21.74,21.71,21.74,575357.0
2023-01-11 09:30:00,21.86,21.88,21.83,21.85,539765.0,21.86,21.88,21.83,21.85,539765.0
2023-01-11 09:35:00,21.85,21.85,21.75,21.76,277525.0,21.85,21.85,21.75,21.76,277525.0
2023-01-11 09:40:00,21.75,21.79,21.74,21.78,104539.0,21.75,21.79,21.74,21.78,104539.0
2023-01-11 09:45:00,21.78,21.79,21.61,21.62,620093.0,21.78,21.79,21.61,21.62,620093.0
2023-01-11 09:50:00,21.62,21.63,21.57,21.6,264728.0,21.62,21.63,21.57,21.6,264728.0
2023-01-11 09:55:00,21.6,21.62,21.56,21.57,212524.0,21.6,21.62,21.56,21.57,212524.0
2023-01-11 10:00:00,21.56,21.56,21.48,21.51,497178.0,21.56,21.56,21.48,21.51,497178.0
2023-01-11 10:05:00,21.5,21.51,21.44,21.48,357133.0,21.5,21.51,21.44,21.48,357133.0
2023-01-11 10:10:00,21.47,21.49,21.42,21.49,232826.0,21.47,21.49,21.42,21.49,232826.0
2023-01-11 10:15:00,21.49,21.5,21.41,21.46,221456.0,21.49,21.5,21.41,21.46,221456.0
2023-01-11 10:20:00,21.45,21.46,21.4,21.43,216392.0,21.45,21.46,21.4,21.43,216392.0
2023-01-11 10:25:00,21.42,21.48,21.42,21.47,131122.0,21.42,21.48,21.42,21.47,131122.0
2023-01-11 10:30:00,21.47,21.48,21.42,21.44,171684.0,21.47,21.48,21.42,21.44,171684.0
2023-01-11 10:35:00,21.45,21.47,21.38,21.4,130835.0,21.45,21.47,21.38,21.4,130835.0
2023-01-11 10:40:00,21.4,21.44,21.39,21.39,186007.0,21.4,21.44,21.39,21.39,186007.0
2023-01-11 10:45:00,21.39,21.43,21.38,21.43,1023496.0,21.39,21.43,21.38,21.43,1023496.0
2023-01-11 10:50:00,21.44,21.44,21.39,21.44,308537.0,21.44,21.44,21.39,21.44,308537.0
2023-01-11 10:55:00,21.44,21.46,21.43,21.46,108109.0,21.44,21.46,21.43,21.46,108109.0
2023-01-11 11:00:00,21.46,21.47,21.44,21.45,58327.0,21.46,21.47,21.44,21.45,58327.0
2023-01-11 11:05:00,21.45,21.46,21.42,21.46,123279.0,21.45,21.46,21.42,21.46,123279.0
2023-01-11 11:10:00,21.45,21.45,21.43,21.45,71231.0,21.45,21.45,21.43,21.45,71231.0
2023-01-11 11:15:00,21.44,21.45,21.36,21.39,180799.0,21.44,21.45,21.36,21.39,180799.0
2023-01-11 11:20:00,21.38,21.43,21.36,21.42,158650.0,21.38,21.43,21.36,21.42,158650.0
2023-01-11 11:25:00,21.43,21.45,21.42,21.45,47617.0,21.43,21.45,21.42,21.45,47617.0
2023-01-11 11:30:00,21.44,21.45,21.42,21.44,70827.0,21.44,21.45,21.42,21.44,70827.0
2023-01-11 11:35:00,21.43,21.46,21.42,21.45,313798.0,21.43,21.46,21.42,21.45,313798.0
2023-01-11 11:40:00,21.45,21.48,21.43,21.48,120718.0,21.45,21.48,21.43,21.48,120718.0
2023-01-11 11:45:00,21.48,21.5,21.46,21.48,106402.0,21.48,21.5,21.46,21.48,106402.0
2023-01-11 11:50:00,21.48,21.53,21.48,21.53,112019.0,21.48,21.53,21.48,21.53,112019.0
2023-01-11 11:55:00,21.53,21.53,21.49,21.49,41995.0,21.53,21.53,21.49,21.49,41995.0
2023-01-11 12:00:00,21.5,21.52,21.49,21.51,37250.0,21.5,21.52,21.49,21.51,37250.0
2023-01-11 12:05:00,21.51,21.54,21.51,21.53,54494.0,21.51,21.54,21.51,21.53,54494.0
2023-01-11 12:10:00,21.52,21.55,21.52,21.55,23395.0,21.52,21.55,21.52,21.55,23395.0
2023-01-11 12:15:00,21.55,21.55,21.53,21.54,41047.0,21.55,21.55,21.53,21.54,41047.0
2023-01-11 12:20:00,21.54,21.58,21.54,21.57,33781.0,21.54,21.58,21.54,21.57,33781.0
2023-01-11 12:25:00,21.57,21.57,21.55,21.57,50699.0,21.57,21.57,21.55,21.57,50699.0
2023-01-11 12:30:00,21.57,21.58,21.55,21.55,77674.0,21.57,21.58,21.55,21.55,77674.0
2023-01-11 12:35:00,21.55,21.56,21.52,21.53,49975.0,21.55,21.56,21.52,21.53,49975.0
2023-01-11 12:40:00,21.53,21.54,21.51,21.52,136816.0,21.53,21.54,21.51,21.52,136816.0
2023-01-11 12:45:00,21.52,21.52,21.48,21.49,34677.0,21.52,21.52,21.48,21.49,34677.0
2023-01-11 12:50:00,21.49,21.49,21.47,21.48,102236.0,21.49,21.49,21.47,21.48,102236.0
2023-01-11 12:55:00,21.47,21.49,21.47,21.48,40383.0,21.47,21.49,21.47,21.48,40383.0
2023-01-11 13:00:00,21.48,21.54,21.47,21.52,89710.0,21.48,21.54,21.47,21.52,89710.0
2023-01-11 13:05:00,21.52,21.53,21.51,21.51,66424.0,21.52,21.53,21.51,21.51,66424.0
2023-01-11 13:10:00,21.51,21.6,21.5,21.57,430332.0,21.51,21.6,21.5,21.57,430332.0
2023-01-11 13:15:00,21.57,21.57,21.47,21.51,240178.0,21.57,21.57,21.47,21.51,240178.0
2023-01-11 13:20:00,21.52,21.52,21.47,21.5,168646.0,21.52,21.52,21.47,21.5,168646.0
2023-01-11 13:25:00,21.5,21.52,21.48,21.5,116530.0,21.5,21.52,21.48,21.5,116530.0
2023-01-11 13:30:00,21.5,21.53,21.49,21.53,60823.0,21.5,21.53,21.49,21.53,60823.0
2023-01-11 13:35:00,21.53,21.55,21.52,21.54,52051.0,21.53,21.55,21.52,21.54,52051.0
2023-01-11 13:40:00,21.54,21.56,21.53,21.56,79926.0,21.54,21.56,21.53,21.56,79926.0
2023-01-11 13:45:00,21.55,21.57,21.54,21.55,40273.0,21.55,21.57,21.54,21.55,40273.0
2023-01-11 13:50:00,21.55,21.56,21.54,21.56,36686.0,21.55,21.56,21.54,21.56,36686.0
2023-01-11 13:55:00,21.57,21.58,21.55,21.57,59069.0,21.57,21.58,21.55,21.57,59069.0
2023-01-11 14:00:00,21.58,21.58,21.55,21.58,32167.0,21.58,21.58,21.55,21.58,32167.0
2023-01-11 14:05:00,21.58,21.58,21.56,21.57,60146.0,21.58,21.58,21.56,21.57,60146.0
2023-01-11 14:10:00,21.57,21.58,21.56,21.56,24559.0,21.57,21.58,21.56,21.56,24559.0
2023-01-11 14:15:00,21.56,21.57,21.54,21.54,56022.0,21.56,21.57,21.54,21.54,56022.0
2023-01-11 14:20:00,21.55,21.55,21.53,21.54,52091.0,21.55,21.55,21.53,21.54,52091.0
2023-01-11 14:25:00,21.54,21.55,21.53,21.55,41129.0,21.54,21.55,21.53,21.55,41129.0
2023-01-11 14:30:00,21.55,21.58,21.54,21.57,52870.0,21.55,21.58,21.54,21.57,52870.0
2023-01-11 14:35:00,21.56,21.58,21.56,21.57,21253.0,21.56,21.58,21.56,21.57,21253.0
2023-01-11 14:40:00,21.58,21.6,21.56,21.59,34263.0,21.58,21.6,21.56,21.59,34263.0
2023-01-11 14:45:00,21.59,21.6,21.57,21.58,65372.0,21.59,21.6,21.57,21.58,65372.0
2023-01-11 14:50:00,21.57,21.58,21.56,21.57,26221.0,21.57,21.58,21.56,21.57,26221.0
2023-01-11 14:55:00,21.57,21.58,21.56,21.57,47702.0,21.57,21.58,21.56,21.57,47702.0
2023-01-11 15:00:00,21.57,21.58,21.53,21.55,53391.0,21.57,21.58,21.53,21.55,53391.0
2023-01-11 15:05:00,21.55,21.55,21.54,21.55,42520.0,21.55,21.55,21.54,21.55,42520.0
2023-01-11 15:10:00,21.55,21.56,21.54,21.56,72209.0,21.55,21.56,21.54,21.56,72209.0
2023-01-11 15:15:00,21.55,21.57,21.55,21.56,76113.0,21.55,21.57,21.55,21.56,76113.0
2023-01-11 15:20:00,21.57,21.58,21.56,21.57,109975.0,21.57,21.58,21.56,21.57,109975.0
2023-01-11 15:25:00,21.57,21.57,21.55,21.55,305717.0,21.57,21.57,21.55,21.55,305717.0
2023-01-11 15:30:00,21.55,21.56,21.52,21.53,515626.0,21.55,21.56,21.52,21.53,515626.0
2023-01-11 15:35:00,21.53,21.53,21.5,21.51,268707.0,21.53,21.53,21.5,21.51,268707.0
2023-01-11 15:40:00,21.51,21.54,21.5,21.54,393662.0,21.51,21.54,21.5,21.54,393662.0
2023-01-11 15:45:00,21.54,21.54,21.52,21.53,153047.0,21.54,21.54,21.52,21.53,153047.0
2023-01-11 15:50:00,21.53,21.54,21.51,21.54,180920.0,21.53,21.54,21.51,21.54,180920.0
2023-01-11 15:55:00,21.54,21.55,21.53,21.54,786089.0,21.54,21.55,21.53,21.54,786089.0
2023-01-12 09:30:00,22.0,22.07,21.99,21.99,529366.0,22.0,22.07,21.99,21.99,529366.0
2023-01-12 09:35:00,21.99,22.01,21.92,21.97,502677.0,21.99,22.01,21.92,21.97,502677.0
2023-01-12 09:40:00,21.96,21.97,21.81,21.82,489384.0,21.96,21.97,21.81,21.82,489384.0
2023-01-12 09:45:00,21.82,21.87,21.79,21.8,237974.0,21.82,21.87,21.79,21.8,237974.0
2023-01-12 09:50:00,21.8,21.81,21.7,21.74,396864.0,21.8,21.81,21.7,21.74,396864.0
2023-01-12 09:55:00,21.73,21.81,21.69,21.78,398372.0,21.73,21.81,21.69,21.78,398372.0
2023-01-12 10:00:00,21.78,21.81,21.76,21.79,243402.0,21.78,21.81,21.76,21.79,243402.0
2023-01-12 10:05:00,21.79,21.8,21.73,21.77,224642.0,21.79,21.8,21.73,21.77,224642.0
2023-01-12 10:10:00,21.78,21.9,21.78,21.81,625314.0,21.78,21.9,21.78,21.81,625314.0
2023-01-12 10:15:00,21.82,21.87,21.81,21.84,176951.0,21.82,21.87,21.81,21.84,176951.0
2023-01-12 10:20:00,21.85,21.88,21.8,21.84,145862.0,21.85,21.88,21.8,21.84,145862.0
2023-01-12 10:25:00,21.83,21.87,21.82,21.85,112202.0,21.83,21.87,21.82,21.85,112202.0
2023-01-12 10:30:00,21.84,21.87,21.79,21.87,111539.0,21.84,21.87,21.79,21.87,111539.0
2023-01-12 10:35:00,21.86,21.87,21.84,21.84,382613.0,21.86,21.87,21.84,21.84,382613.0
2023-01-12 10:40:00,21.84,21.85,21.79,21.8,96784.0,21.84,21.85,21.79,21.8,96784.0
2023-01-12 10:45:00,21.8,21.82,21.77,21.8,158441.0,21.8,21.82,21.77,21.8,158441.0
2023-01-12 10:50:00,21.8,21.84,21.78,21.81,81850.0,21.8,21.84,21.78,21.81,81850.0
2023-01-12 10:55:00,21.81,21.86,21.8,21.82,160594.0,21.81,21.86,21.8,21.82,160594.0
2023-01-12 11:00:00,21.81,21.85,21.81,21.82,94773.0,21.81,21.85,21.81,21.82,94773.0
2023-01-12 11:05:00,21.83,21.85,21.8,21.81,147298.0,21.83,21.85,21.8,21.81,147298.0
2023-01-12 11:10:00,21.81,21.85,21.78,21.84,221223.0,21.81,21.85,21.78,21.84,221223.0
2023-01-12 11:15:00,21.85,21.86,21.83,21.85,170355.0,21.85,21.86,21.83,21.85,170355.0
2023-01-12 11:20:00,21.85,21.87,21.83,21.86,173250.0,21.85,21.87,21.83,21.86,173250.0
2023-01-12 11:25:00,21.87,21.87,21.83,21.87,220853.0,21.87,21.87,21.83,21.87,220853.0
2023-01-12 11:30:00,21.87,21.88,21.83,21.86,100226.0,21.87,21.88,21.83,21.86,100226.0
2023-01-12 11:35:00,21.85,21.87,21.83,21.87,53508.0,21.85,21.87,21.83,21.87,53508.0
2023-01-12 11:40:00,21.87,21.95,21.87,21.92,193140.0,21.87,21.95,21.87,21.92,193140.0
2023-01-12 11:45:00,21.92,21.95,21.91,21.93,121329.0,21.92,21.95,21.91,21.93,121329.0
2023-01-12 11:50:00,21.92,21.93,21.91,21.92,50900.0,21.92,21.93,21.91,21.92,50900.0
2023-01-12 11:55:00,21.92,21.93,21.89,21.92,101974.0,21.92,21.93,21.89,21.92,101974.0
2023-01-12 12:00:00,21.92,21.93,21.9,21.91,72948.0,21.92,21.93,21.9,21.91,72948.0
2023-01-12 12:05:00,21.92,21.93,21.89,21.89,326516.0,21.92,21.93,21.89,21.89,326516.0
2023-01-12 12:10:00,21.89,21.94,21.89,21.93,243444.0,21.89,21.94,21.89,21.93,243444.0
2023-01-12 12:15:00,21.93,21.96,21.92,21.95,66106.0,21.93,21.96,21.92,21.95,66106.0
2023-01-12 12:20:00,21.95,21.95,21.92,21.94,62213.0,21.95,21.95,21.92,21.94,62213.0
2023-01-12 12:25:00,21.94,21.97,21.93,21.96,195236.0,21.94,21.97,21.93,21.96,195236.0
2023-01-12 12:30:00,21.95,21.99,21.95,21.98,225589.0,21.95,21.99,21.95,21.98,225589.0
2023-01-12 12:35:00,21.98,21.98,21.95,21.96,112962.0,21.98,21.98,21.95,21.96,112962.0
2023-01-12 12:40:00,21.95,21.96,21.91,21.92,105830.0,21.95,21.96,21.91,21.92,105830.0
2023-01-12 12:45:00,21.92,21.95,21.92,21.94,205926.0,21.92,21.95,21.92,21.94,205926.0
2023-01-12 12:50:00,21.94,21.95,21.91,21.92,144288.0,21.94,21.95,21.91,21.92,144288.0
2023-01-12 12:55:00,21.93,21.96,21.93,21.95,106877.0,21.93,21.96,21.93,21.95,106877.0
2023-01-12 13:00:00,21.95,21.97,21.93,21.95,281831.0,21.95,21.97,21.93,21.95,281831.0
2023-01-12 13:05:00,21.95,21.98,21.94,21.97,166332.0,21.95,21.98,21.94,21.97,166332.0
2023-01-12 13:10:00,21.97,21.98,21.96,21.98,99747.0,21.97,21.98,21.96,21.98,99747.0
2023-01-12 13:15:00,21.98,21.99,21.95,21.96,381059.0,21.98,21.99,21.95,21.96,381059.0
2023-01-12 13:20:00,21.96,21.97,21.92,21.94,604518.0,21.96,21.97,21.92,21.94,604518.0
2023-01-12 13:25:00,21.94,21.95,21.88,21.9,381844.0,21.94,21.95,21.88,21.9,381844.0
2023-01-12 13:30:00,21.9,21.95,21.89,21.95,420077.0,21.9,21.95,21.89,21.95,420077.0
2023-01-12 13:35:00,21.95,22.0,21.95,21.99,509852.0,21.95,22.0,21.95,21.99,509852.0
2023-01-12 13:40:00,21.98,21.99,21.96,21.97,208695.0,21.98,21.99,21.96,21.97,208695.0
2023-01-12 13:45:00,21.98,21.99,21.97,21.98,177587.0,21.98,21.99,21.97,21.98,177587.0
2023-01-12 13:50:00,21.98,22.02,21.97,22.01,97227.0,21.98,22.02,21.97,22.01,97227.0
2023-01-12 13:55:00,22.01,22.01,21.99,22.01,69474.0,22.01,22.01,21.99,22.01,69474.0
2023-01-12 14:00:00,22.01,22.01,21.98,22.0,114733.0,22.01,22.01,21.98,22.0,114733.0
2023-01-12 14:05:00,22.0,22.0,21.97,21.97,86302.0,22.0,22.0,21.97,21.97,86302.0
2023-01-12 14:10:00,21.98,22.0,21.97,22.0,92158.0,21.98,22.0,21.97,22.0,92158.0
2023-01-12 14:15:00,22.0,22.0,21.98,22.0,37077.0,22.0,22.0,21.98,22.0,37077.0
2023-01-12 14:20:00,21.99,22.0,21.94,21.95,171017.0,21.99,22.0,21.94,21.95,171017.0
2023-01-12 14:25:00,21.95,21.96,21.93,21.94,67644.0,21.95,21.96,21.93,21.94,67644.0
2023-01-12 14:30:00,21.94,21.96,21.93,21.95,67723.0,21.94,21.96,21.93,21.95,67723.0
2023-01-12 14:35:00,21.95,21.96,21.93,21.94,78898.0,21.95,21.96,21.93,21.94,78898.0
2023-01-12 14:40:00,21.95,21.95,21.93,21.94,88515.0,21.95,21.95,21.93,21.94,88515.0
2023-01-12 14:45:00,21.94,21.98,21.93,21.98,103983.0,21.94,21.98,21.93,21.98,103983.0
2023-01-12 14:50:00,21.98,21.98,21.93,21.94,67270.0,21.98,21.98,21.93,21.94,67270.0
2023-01-12 14:55:00,21.94,21.96,21.92,21.95,130142.0,21.94,21.96,21.92,21.95,130142.0
2023-01-12 15:00:00,21.95,21.96,21.89,21.89,140377.0,21.95,21.96,21.89,21.89,140377.0
2023-01-12 15:05:00,21.89,21.91,21.85,21.85,414133.0,21.89,21.91,21.85,21.85,414133.0
2023-01-12 15:10:00,21.86,21.88,21.84,21.86,252532.0,21.86,21.88,21.84,21.86,252532.0
2023-01-12 15:15:00,21.86,21.87,21.85,21.86,142983.0,21.86,21.87,21.85,21.86,142983.0
2023-01-12 15:20:00,21.86,21.88,21.84,21.87,243493.0,21.86,21.88,21.84,21.87,243493.0
2023-01-12 15:25:00,21.88,21.92,21.87,21.89,167683.0,21.88,21.92,21.87,21.89,167683.0
2023-01-12 15:30:00,21.9,21.9,21.86,21.89,341523.0,21.9,21.9,21.86,21.89,341523.0
2023-01-12 15:35:00,21.89,21.89,21.87,21.88,165469.0,21.89,21.89,21.87,21.88,165469.0
2023-01-12 15:40:00,21.88,21.89,21.87,21.88,62882.0,21.88,21.89,21.87,21.88,62882.0
2023-01-12 15:45:00,21.88,21.89,21.87,21.87,259306.0,21.88,21.89,21.87,21.87,259306.0
2023-01-12 15:50:00,21.88,21.9,21.87,21.88,362709.0,21.88,21.9,21.87,21.88,362709.0
2023-01-12 15:55:00,21.88,21.89,21.86,21.88,696490.0,21.88,21.89,21.86,21.88,696490.0
2023-01-13 09:30:00,21.88,21.95,21.86,21.94,262191.0,21.88,21.95,21.86,21.94,262191.0
2023-01-13 09:35:00,21.94,21.96,21.92,21.96,173631.0,21.94,21.96,21.92,21.96,173631.0
2023-01-13 09:40:00,21.96,22.0,21.95,21.99,244786.0,21.96,22.0,21.95,21.99,244786.0
2023-01-13 09:45:00,22.0,22.09,21.98,22.06,518628.0,22.0,22.09,21.98,22.06,518628.0
2023-01-13 09:50:00,22.07,22.13,22.07,22.12,491804.0,22.07,22.13,22.07,22.12,491804.0
2023-01-13 09:55:00,22.13,22.16,22.1,22.15,341174.0,22.13,22.16,22.1,22.15,341174.0
2023-01-13 10:00:00,22.13,22.19,22.05,22.11,443599.0,22.13,22.19,22.05,22.11,443599.0
2023-01-13 10:05:00,22.11,22.16,22.07,22.08,214775.0,22.11,22.16,22.07,22.08,214775.0
2023-01-13 10:10:00,22.08,22.14,22.07,22.11,249076.0,22.08,22.14,22.07,22.11,249076.0
2023-01-13 10:15:00,22.11,22.15,22.11,22.14,89390.0,22.11,22.15,22.11,22.14,89390.0
2023-01-13 10:20:00,22.14,22.15,22.1,22.11,486654.0,22.14,22.15,22.1,22.11,486654.0
2023-01-13 10:25:00,22.1,22.15,22.1,22.14,175626.0,22.1,22.15,22.1,22.14,175626.0
2023-01-13 10:30:00,22.14,22.17,22.12,22.16,85052.0,22.14,22.17,22.12,22.16,85052.0
2023-01-13 10:35:00,22.16,22.19,22.14,22.14,113426.0,22.16,22.19,22.14,22.14,113426.0
2023-01-13 10:40:00,22.15,22.19,22.15,22.19,127666.0,22.15,22.19,22.15,22.19,127666.0
2023-01-13 10:45:00,22.19,22.23,22.18,22.21,1624712.0,22.19,22.23,22.18,22.21,1624712.0
2023-01-13 10:50:00,22.21,22.22,22.16,22.19,168677.0,22.21,22.22,22.16,22.19,168677.0
2023-01-13 10:55:00,22.19,22.2,22.16,22.19,195481.0,22.19,22.2,22.16,22.19,195481.0
2023-01-13 11:00:00,22.19,22.2,22.14,22.15,168995.0,22.19,22.2,22.14,22.15,168995.0
2023-01-13 11:05:00,22.16,22.16,22.12,22.15,162339.0,22.16,22.16,22.12,22.15,162339.0
2023-01-13 11:10:00,22.14,22.17,22.12,22.14,111026.0,22.14,22.17,22.12,22.14,111026.0
2023-01-13 11:15:00,22.14,22.14,22.1,22.13,93141.0,22.14,22.14,22.1,22.13,93141.0
2023-01-13 11:20:00,22.12,22.16,22.12,22.16,46944.0,22.12,22.16,22.12,22.16,46944.0
2023-01-13 11:25:00,22.15,22.18,22.15,22.16,69641.0,22.15,22.18,22.15,22.16,69641.0
2023-01-13 11:30:00,22.16,22.17,22.12,22.13,28138.0,22.16,22.17,22.12,22.13,28138.0
2023-01-13 11:35:00,22.14,22.14,22.11,22.12,47632.0,22.14,22.14,22.11,22.12,47632.0
2023-01-13 11:40:00,22.13,22.14,22.11,22.12,166429.0,22.13,22.14,22.11,22.12,166429.0
2023-01-13 11:45:00,22.13,22.13,22.08,22.1,129785.0,22.13,22.13,22.08,22.1,129785.0
2023-01-13 11:50:00,22.1,22.15,22.09,22.14,144087.0,22.1,22.15,22.09,22.14,144087.0
2023-01-13 11:55:00,22.14,22.18,22.13,22.17,159568.0,22.14,22.18,22.13,22.17,159568.0
2023-01-13 12:00:00,22.17,22.18,22.15,22.17,30466.0,22.17,22.18,22.15,22.17,30466.0
2023-01-13 12:05:00,22.17,22.19,22.15,22.18,57872.0,22.17,22.19,22.15,22.18,57872.0
2023-01-13 12:10:00,22.18,22.19,22.17,22.19,98979.0,22.18,22.19,22.17,22.19,98979.0
2023-01-13 12:15:00,22.19,22.22,22.18,22.2,86140.0,22.19,22.22,22.18,22.2,86140.0
2023-01-13 12:20:00,22.21,22.22,22.2,22.22,97796.0,22.21,22.22,22.2,22.22,97796.0
2023-01-13 12:25:00,22.22,22.24,22.21,22.23,70487.0,22.22,22.24,22.21,22.23,70487.0
2023-01-13 12:30:00,22.23,22.26,22.23,22.25,245748.0,22.23,22.26,22.23,22.25,245748.0
2023-01-13 12:35:00,22.25,22.28,22.25,22.27,186495.0,22.25,22.28,22.25,22.27,186495.0
2023-01-13 12:40:00,22.26,22.27,22.24,22.26,93449.0,22.26,22.27,22.24,22.26,93449.0
2023-01-13 12:45:00,22.26,22.28,22.25,22.28,182484.0,22.26,22.28,22.25,22.28,182484.0
2023-01-13 12:50:00,22.28,22.29,22.26,22.29,509499.0,22.28,22.29,22.26,22.29,509499.0
2023-01-13 12:55:00,22.29,22.3,22.28,22.29,135951.0,22.29,22.3,22.28,22.29,135951.0
2023-01-13 13:00:00,22.28,22.31,22.26,22.3,553541.0,22.28,22.31,22.26,22.3,553541.0
2023-01-13 13:05:00,22.29,22.32,22.29,22.3,382801.0,22.29,22.32,22.29,22.3,382801.0
2023-01-13 13:10:00,22.3,22.32,22.29,22.31,210393.0,22.3,22.32,22.29,22.31,210393.0
2023-01-13 13:15:00,22.32,22.33,22.29,22.3,158568.0,22.32,22.33,22.29,22.3,158568.0
2023-01-13 13:20:00,22.29,22.31,22.27,22.29,340813.0,22.29,22.31,22.27,22.29,340813.0
2023-01-13 13:25:00,22.29,22.33,22.29,22.33,275296.0,22.29,22.33,22.29,22.33,275296.0
2023-01-13 13:30:00,22.33,22.34,22.3,22.31,113845.0,22.33,22.34,22.3,22.31,113845.0
2023-01-13 13:35:00,22.32,22.33,22.3,22.33,77643.0,22.32,22.33,22.3,22.33,77643.0
2023-01-13 13:40:00,22.33,22.35,22.33,22.34,144853.0,22.33,22.35,22.33,22.34,144853.0
2023-01-13 13:45:00,22.34,22.35,22.32,22.33,94912.0,22.34,22.35,22.32,22.33,94912.0
2023-01-13 13:50:00,22.33,22.33,22.29,22.29,150138.0,22.33,22.33,22.29,22.29,150138.0
2023-01-13 13:55:00,22.3,22.31,22.27,22.29,93081.0,22.3,22.31,22.27,22.29,93081.0
2023-01-13 14:00:00,22.29,22.31,22.28,22.3,117195.0,22.29,22.31,22.28,22.3,117195.0
2023-01-13 14:05:00,22.3,22.31,22.27,22.29,212377.0,22.3,22.31,22.27,22.29,212377.0
2023-01-13 14:10:00,22.29,22.33,22.29,22.33,74018.0,22.29,22.33,22.29,22.33,74018.0
2023-01-13 14:15:00,22.33,22.34,22.31,22.32,171859.0,22.33,22.34,22.31,22.32,171859.0
2023-01-13 14:20:00,22.32,22.32,22.29,22.3,156566.0,22.32,22.32,22.29,22.3,156566.0
2023-01-13 14:25:00,22.3,22.32,22.29,22.3,47374.0,22.3,22.32,22.29,22.3,47374.0
2023-01-13 14:30:00,22.3,22.32,22.3,22.32,65517.0,22.3,22.32,22.3,22.32,65517.0
2023-01-13 14:35:00,22.31,22.32,22.3,22.32,81333.0,22.31,22.32,22.3,22.32,81333.0
2023-01-13 14:40:00,22.31,22.33,22.31,22.33,44409.0,22.31,22.33,22.31,22.33,44409.0
2023-01-13 14:45:00,22.33,22.33,22.31,22.32,157035.0,22.33,22.33,22.31,22.32,157035.0
2023-01-13 14:50:00,22.32,22.33,22.31,22.32,76476.0,22.32,22.33,22.31,22.32,76476.0
2023-01-13 14:55:00,22.32,22.33,22.31,22.32,93293.0,22.32,22.33,22.31,22.32,93293.0
2023-01-13 15:00:00,22.32,22.33,22.31,22.32,123759.0,22.32,22.33,22.31,22.32,123759.0
2023-01-13 15:05:00,22.32,22.33,22.31,22.33,85132.0,22.32,22.33,22.31,22.33,85132.0
2023-01-13 15:10:00,22.33,22.34,22.32,22.33,90443.0,22.33,22.34,22.32,22.33,90443.0
2023-01-13 15:15:00,22.33,22.34,22.32,22.34,133327.0,22.33,22.34,22.32,22.34,133327.0
2023-01-13 15:20:00,22.34,22.34,22.33,22.34,43165.0,22.34,22.34,22.33,22.34,43165.0
2023-01-13 15:25:00,22.34,22.34,22.33,22.34,171566.0,22.34,22.34,22.33,22.34,171566.0
2023-01-13 15:30:00,22.34,22.34,22.33,22.34,54763.0,22.34,22.34,22.33,22.34,54763.0
2023-01-13 15:35:00,22.33,22.34,22.33,22.34,88951.0,22.33,22.34,22.33,22.34,88951.0
2023-01-13 15:40:00,22.34,22.34,22.33,22.34,136274.0,22.34,22.34,22.33,22.34,136274.0
2023-01-13 15:45:00,22.34,22.35,22.33,22.33,250744.0,22.34,22.35,22.33,22.33,250744.0
2023-01-13 15:50:00,22.33,22.34,22.32,22.34,761262.0,22.33,22.34,22.32,22.34,761262.0
2023-01-13 15:55:00,22.34,22.34,22.32,22.33,1223405.0,22.34,22.34,22.32,22.33,1223405.0
2023-01-17 09:30:00,22.2,22.21,22.12,22.14,541693.0,22.2,22.21,22.12,22.14,541693.0
2023-01-17 09:35:00,22.14,22.17,22.06,22.09,363099.0,22.14,22.17,22.06,22.09,363099.0
2023-01-17 09:40:00,22.08,22.11,22.04,22.05,373221.0,22.08,22.11,22.04,22.05,373221.0
2023-01-17 09:45:00,22.05,22.06,21.96,22.0,860932.0,22.05,22.06,21.96,22.0,860932.0
2023-01-17 09:50:00,22.0,22.04,21.97,22.04,242899.0,22.0,22.04,21.97,22.04,242899.0
2023-01-17 09:55:00,22.04,22.1,22.02,22.08,801420.0,22.04,22.1,22.02,22.08,801420.0
2023-01-17 10:00:00,22.09,22.17,22.05,22.15,644999.0,22.09,22.17,22.05,22.15,644999.0
2023-01-17 10:05:00,22.15,22.16,22.11,22.12,190792.0,22.15,22.16,22.11,22.12,190792.0
2023-01-17 10:10:00,22.13,22.16,22.1,22.11,729301.0,22.13,22.16,22.1,22.11,729301.0
2023-01-17 10:15:00,22.11,22.13,22.01,22.02,970276.0,22.11,22.13,22.01,22.02,970276.0
2023-01-17 10:20:00,22.02,22.04,21.99,22.02,467867.0,22.02,22.04,21.99,22.02,467867.0
2023-01-17 10:25:00,22.01,22.04,22.0,22.04,155791.0,22.01,22.04,22.0,22.04,155791.0
2023-01-17 10:30:00,22.04,22.07,22.01,22.06,304480.0,22.04,22.07,22.01,22.06,304480.0
2023-01-17 10:35:00,22.06,22.07,22.03,22.04,108145.0,22.06,22.07,22.03,22.04,108145.0
2023-01-17 10:40:00,22.04,22.05,22.0,22.04,294091.0,22.04,22.05,22.0,22.04,294091.0
2023-01-17 10:45:00,22.03,22.07,22.0,22.06,88287.0,22.03,22.07,22.0,22.06,88287.0
2023-01-17 10:50:00,22.06,22.06,22.0,22.02,877413.0,22.06,22.06,22.0,22.02,877413.0
2023-01-17 10:55:00,22.02,22.06,21.99,22.05,1010190.0,22.02,22.06,21.99,22.05,1010190.0
2023-01-17 11:00:00,22.04,22.06,22.02,22.04,206099.0,22.04,22.06,22.02,22.04,206099.0
2023-01-17 11:05:00,22.04,22.05,22.01,22.02,280541.0,22.04,22.05,22.01,22.02,280541.0
2023-01-17 11:10:00,22.03,22.04,22.01,22.03,68930.0,22.03,22.04,22.01,22.03,68930.0
2023-01-17 11:15:00,22.03,22.03,21.98,22.03,243272.0,22.03,22.03,21.98,22.03,243272.0
2023-01-17 11:20:00,22.03,22.04,22.0,22.04,158849.0,22.03,22.04,22.0,22.04,158849.0
2023-01-17 11:25:00,22.04,22.08,22.03,22.07,297276.0,22.04,22.08,22.03,22.07,297276.0
2023-01-17 11:30:00,22.07,22.07,22.03,22.03,191638.0,22.07,22.07,22.03,22.03,191638.0
2023-01-17 11:35:00,22.04,22.05,21.99,22.04,226158.0,22.04,22.05,21.99,22.04,226158.0
2023-01-17 11:40:00,22.04,22.06,22.03,22.06,41332.0,22.04,22.06,22.03,22.06,41332.0
2023-01-17 11:45:00,22.05,22.07,22.01,22.05,409527.0,22.05,22.07,22.01,22.05,409527.0
2023-01-17 11:50:00,22.05,22.06,22.03,22.05,66750.0,22.05,22.06,22.03,22.05,66750.0
2023-01-17 11:55:00,22.05,22.06,22.04,22.05,131608.0,22.05,22.06,22.04,22.05,131608.0
2023-01-17 12:00:00,22.06,22.07,22.04,22.06,132171.0,22.06,22.07,22.04,22.06,132171.0
2023-01-17 12:05:00,22.05,22.08,22.03,22.06,227008.0,22.05,22.08,22.03,22.06,227008.0
2023-01-17 12:10:00,22.06,22.07,22.02,22.04,101110.0,22.06,22.07,22.02,22.04,101110.0
2023-01-17 12:15:00,22.03,22.04,22.0,22.01,73974.0,22.03,22.04,22.0,22.01,73974.0
2023-01-17 12:20:00,22.01,22.02,21.99,22.0,88631.0,22.01,22.02,21.99,22.0,88631.0
2023-01-17 12:25:00,22.01,22.02,21.98,22.01,112017.0,22.01,22.02,21.98,22.01,112017.0
2023-01-17 12:30:00,22.01,22.04,22.0,22.03,101099.0,22.01,22.04,22.0,22.03,101099.0
2023-01-17 12:35:00,22.02,22.05,22.02,22.02,91126.0,22.02,22.05,22.02,22.02,91126.0
2023-01-17 12:40:00,22.03,22.03,22.01,22.02,63351.0,22.03,22.03,22.01,22.02,63351.0
2023-01-17 12:45:00,22.01,22.02,21.99,21.99,47949.0,22.01,22.02,21.99,21.99,47949.0
2023-01-17 12:50:00,21.99,22.01,21.99,22.0,57002.0,21.99,22.01,21.99,22.0,57002.0
2023-01-17 12:55:00,22.0,22.04,21.99,22.02,55910.0,22.0,22.04,21.99,22.02,55910.0
2023-01-17 13:00:00,22.03,22.05,22.03,22.04,116337.0,22.03,22.05,22.03,22.04,116337.0
2023-01-17 13:05:00,22.04,22.04,22.0,22.01,96174.0,22.04,22.04,22.0,22.01,96174.0
2023-01-17 13:10:00,22.01,22.01,21.99,21.99,44184.0,22.01,22.01,21.99,21.99,44184.0
2023-01-17 13:15:00,21.99,22.01,21.97,21.97,93949.0,21.99,22.01,21.97,21.97,93949.0
2023-01-17 13:20:00,21.98,22.01,21.96,21.99,301050.0,21.98,22.01,21.96,21.99,301050.0
2023-01-17 13:25:00,21.99,22.01,21.99,22.01,70685.0,21.99,22.01,21.99,22.01,70685.0
2023-01-17 13:30:00,22.0,22.0,21.97,21.99,67730.0,22.0,22.0,21.97,21.99,67730.0
2023-01-17 13:35:00,21.99,22.0,21.98,21.99,84055.0,21.99,22.0,21.98,21.99,84055.0
2023-01-17 13:40:00,21.98,22.0,21.98,21.99,56387.0,21.98,22.0,21.98,21.99,56387.0
2023-01-17 13:45:00,21.99,22.01,21.98,22.0,61560.0,21.99,22.01,21.98,22.0,61560.0
2023-01-17 13:50:00,22.0,22.02,22.0,22.01,39851.0,22.0,22.02,22.0,22.01,39851.0
2023-01-17 13:55:00,22.01,22.02,21.99,22.0,18684.0,22.01,22.02,21.99,22.0,18684.0
2023-01-17 14:00:00,21.99,22.0,21.97,21.98,81498.0,21.99,22.0,21.97,21.98,81498.0
2023-01-17 14:05:00,21.98,21.99,21.97,21.98,89357.0,21.98,21.99,21.97,21.98,89357.0
2023-01-17 14:10:00,21.98,21.99,21.95,21.96,159860.0,21.98,21.99,21.95,21.96,159860.0
2023-01-17 14:15:00,21.96,21.96,21.92,21.94,379766.0,21.96,21.96,21.92,21.94,379766.0
2023-01-17 14:20:00,21.93,21.97,21.92,21.97,523931.0,21.93,21.97,21.92,21.97,523931.0
2023-01-17 14:25:00,21.97,21.97,21.93,21.95,396969.0,21.97,21.97,21.93,21.95,396969.0
2023-01-17 14:30:00,21.95,21.97,21.94,21.95,342457.0,21.95,21.97,21.94,21.95,342457.0
2023-01-17 14:35:00,21.96,21.96,21.95,21.95,740768.0,21.96,21.96,21.95,21.95,740768.0
2023-01-17 14:40:00,21.95,21.99,21.94,21.99,904838.0,21.95,21.99,21.94,21.99,904838.0
2023-01-17 14:45:00,21.99,22.01,21.98,21.99,263597.0,21.99,22.01,21.98,21.99,263597.0
2023-01-17 14:50:00,22.0,22.0,21.98,21.98,254131.0,22.0,22.0,21.98,21.98,254131.0
2023-01-17 14:55:00,21.98,21.99,21.96,21.98,177863.0,21.98,21.99,21.96,21.98,177863.0
2023-01-17 15:00:00,21.99,22.02,21.98,22.02,179115.0,21.99,22.02,21.98,22.02,179115.0
2023-01-17 15:05:00,22.02,22.02,22.0,22.01,157441.0,22.02,22.02,22.0,22.01,157441.0
2023-01-17 15:10:00,22.01,22.02,21.99,22.0,222044.0,22.01,22.02,21.99,22.0,222044.0
2023-01-17 15:15:00,22.0,22.02,21.99,22.01,220885.0,22.0,22.02,21.99,22.01,220885.0
2023-01-17 15:20:00,22.01,22.01,21.99,22.01,161440.0,22.01,22.01,21.99,22.01,161440.0
2023-01-17 15:25:00,22.01,22.01,21.98,21.98,56969.0,22.01,22.01,21.98,21.98,56969.0
2023-01-17 15:30:00,21.98,22.0,21.96,21.99,320085.0,21.98,22.0,21.96,21.99,320085.0
2023-01-17 15:35:00,22.0,22.0,21.98,21.99,180598.0,22.0,22.0,21.98,21.99,180598.0
2023-01-17 15:40:00,22.0,22.0,21.98,22.0,273127.0,22.0,22.0,21.98,22.0,273127.0
2023-01-17 15:45:00,21.99,22.0,21.98,21.98,343387.0,21.99,22.0,21.98,21.98,343387.0
2023-01-17 15:50:00,21.98,21.99,21.98,21.98,203453.0,21.98,21.99,21.98,21.98,203453.0
2023-01-17 15:55:00,21.99,22.02,21.98,22.02,1053526.0,21.99,22.02,21.98,22.02,1053526.0
2023-01-18 09:30:00,22.3,22.4,22.29,22.37,1852176.0,22.3,22.4,22.29,22.37,1852176.0
2023-01-18 09:35:00,22.37,22.37,22.23,22.29,474179.0,22.37,22.37,22.23,22.29,474179.0
2023-01-18 09:40:00,22.28,22.32,22.25,22.27,566329.0,22.28,22.32,22.25,22.27,566329.0
2023-01-18 09:45:00,22.29,22.3,22.19,22.25,780628.0,22.29,22.3,22.19,22.25,780628.0
2023-01-18 09:50:00,22.26,22.28,22.22,22.24,349189.0,22.26,22.28,22.22,22.24,349189.0
2023-01-18 09:55:00,22.23,22.25,22.19,22.24,161559.0,22.23,22.25,22.19,22.24,161559.0
2023-01-18 10:00:00,22.24,22.27,22.15,22.17,438758.0,22.24,22.27,22.15,22.17,438758.0
2023-01-18 10:05:00,22.17,22.2,22.16,22.18,280727.0,22.17,22.2,22.16,22.18,280727.0
2023-01-18 10:10:00,22.19,22.2,22.1,22.11,355007.0,22.19,22.2,22.1,22.11,355007.0
2023-01-18 10:15:00,22.11,22.15,22.09,22.12,208077.0,22.11,22.15,22.09,22.12,208077.0
2023-01-18 10:20:00,22.12,22.18,22.12,22.17,74213.0,22.12,22.18,22.12,22.17,74213.0
2023-01-18 10:25:00,22.17,22.19,22.14,22.19,116527.0,22.17,22.19,22.14,22.19,116527.0
2023-01-18 10:30:00,22.19,22.2,22.14,22.19,139491.0,22.19,22.2,22.14,22.19,139491.0
2023-01-18 10:35:00,22.18,22.19,22.09,22.1,133197.0,22.18,22.19,22.09,22.1,133197.0
2023-01-18 10:40:00,22.1,22.15,22.09,22.15,81702.0,22.1,22.15,22.09,22.15,81702.0
2023-01-18 10:45:00,22.15,22.16,22.11,22.12,58686.0,22.15,22.16,22.11,22.12,58686.0
2023-01-18 10:50:00,22.11,22.11,22.07,22.07,405903.0,22.11,22.11,22.07,22.07,405903.0
2023-01-18 10:55:00,22.06,22.08,22.03,22.06,177499.0,22.06,22.08,22.03,22.06,177499.0
2023-01-18 11:00:00,22.06,22.07,22.01,22.02,182937.0,22.06,22.07,22.01,22.02,182937.0
2023-01-18 11:05:00,22.01,22.03,21.98,22.0,771626.0,22.01,22.03,21.98,22.0,771626.0
2023-01-18 11:10:00,21.99,22.03,21.97,22.03,114773.0,21.99,22.03,21.97,22.03,114773.0
2023-01-18 11:15:00,22.02,22.03,21.98,22.0,113366.0,22.02,22.03,21.98,22.0,113366.0
2023-01-18 11:20:00,21.99,22.0,21.96,21.96,198031.0,21.99,22.0,21.96,21.96,198031.0
2023-01-18 11:25:00,21.96,22.0,21.96,21.99,405825.0,21.96,22.0,21.96,21.99,405825.0
2023-01-18 11:30:00,21.99,21.99,21.88,21.91,350631.0,21.99,21.99,21.88,21.91,350631.0
2023-01-18 11:35:00,21.91,21.92,21.84,21.88,437279.0,21.91,21.92,21.84,21.88,437279.0
2023-01-18 11:40:00,21.88,21.89,21.8,21.81,302616.0,21.88,21.89,21.8,21.81,302616.0
2023-01-18 11:45:00,21.8,21.83,21.79,21.83,285211.0,21.8,21.83,21.79,21.83,285211.0
2023-01-18 11:50:00,21.82,21.86,21.79,21.86,215149.0,21.82,21.86,21.79,21.86,215149.0
2023-01-18 11:55:00,21.85,21.86,21.81,21.82,233771.0,21.85,21.86,21.81,21.82,233771.0
2023-01-18 12:00:00,21.82,21.82,21.7,21.72,365985.0,21.82,21.82,21.7,21.72,365985.0
2023-01-18 12:05:00,21.72,21.75,21.71,21.75,257466.0,21.72,21.75,21.71,21.75,257466.0
2023-01-18 12:10:00,21.75,21.75,21.7,21.71,306834.0,21.75,21.75,21.7,21.71,306834.0
2023-01-18 12:15:00,21.71,21.72,21.59,21.6,690592.0,21.71,21.72,21.59,21.6,690592.0
2023-01-18 12:20:00,21.6,21.64,21.56,21.63,471331.0,21.6,21.64,21.56,21.63,471331.0
2023-01-18 12:25:00,21.62,21.63,21.58,21.62,456013.0,21.62,21.63,21.58,21.62,456013.0
2023-01-18 12:30:00,21.62,21.62,21.55,21.56,316251.0,21.62,21.62,21.55,21.56,316251.0
2023-01-18 12:35:00,21.57,21.64,21.57,21.63,265200.0,21.57,21.64,21.57,21.63,265200.0
2023-01-18 12:40:00,21.62,21.63,21.58,21.59,136030.0,21.62,21.63,21.58,21.59,136030.0
2023-01-18 12:45:00,21.6,21.62,21.58,21.6,157833.0,21.6,21.62,21.58,21.6,157833.0
2023-01-18 12:50:00,21.6,21.6,21.55,21.56,511312.0,21.6,21.6,21.55,21.56,511312.0
2023-01-18 12:55:00,21.57,21.61,21.56,21.61,88755.0,21.57,21.61,21.56,21.61,88755.0
2023-01-18 13:00:00,21.61,21.64,21.59,21.62,548048.0,21.61,21.64,21.59,21.62,548048.0
2023-01-18 13:05:00,21.61,21.64,21.61,21.62,573837.0,21.61,21.64,21.61,21.62,573837.0
2023-01-18 13:10:00,21.62,21.63,21.59,21.6,119821.0,21.62,21.63,21.59,21.6,119821.0
2023-01-18 13:15:00,21.61,21.64,21.6,21.63,161468.0,21.61,21.64,21.6,21.63,161468.0
2023-01-18 13:20:00,21.63,21.65,21.61,21.65,139112.0,21.63,21.65,21.61,21.65,139112.0
2023-01-18 13:25:00,21.64,21.65,21.63,21.65,167411.0,21.64,21.65,21.63,21.65,167411.0
2023-01-18 13:30:00,21.64,21.65,21.62,21.62,127440.0,21.64,21.65,21.62,21.62,127440.0
2023-01-18 13:35:00,21.63,21.65,21.61,21.65,92042.0,21.63,21.65,21.61,21.65,92042.0
2023-01-18 13:40:00,21.64,21.67,21.64,21.66,127208.0,21.64,21.67,21.64,21.66,127208.0
2023-01-18 13:45:00,21.65,21.69,21.65,21.65,161139.0,21.65,21.69,21.65,21.65,161139.0
2023-01-18 13:50:00,21.66,21.67,21.64,21.67,66781.0,21.66,21.67,21.64,21.67,66781.0
2023-01-18 13:55:00,21.66,21.69,21.65,21.66,65828.0,21.66,21.69,21.65,21.66,65828.0
2023-01-18 14:00:00,21.65,21.66,21.61,21.62,71275.0,21.65,21.66,21.61,21.62,71275.0
2023-01-18 14:05:00,21.61,21.62,21.6,21.61,41682.0,21.61,21.62,21.6,21.61,41682.0
2023-01-18 14:10:00,21.61,21.62,21.6,21.61,251812.0,21.61,21.62,21.6,21.61,251812.0
2023-01-18 14:15:00,21.61,21.65,21.61,21.63,232527.0,21.61,21.65,21.61,21.63,232527.0
2023-01-18 14:20:00,21.64,21.65,21.63,21.63,38558.0,21.64,21.65,21.63,21.63,38558.0
2023-01-18 14:25:00,21.63,21.65,21.63,21.65,73047.0,21.63,21.65,21.63,21.65,73047.0
2023-01-18 14:30:00,21.64,21.65,21.64,21.65,44190.0,21.64,21.65,21.64,21.65,44190.0
2023-01-18 14:35:00,21.64,21.65,21.62,21.64,69384.0,21.64,21.65,21.62,21.64,69384.0
2023-01-18 14:40:00,21.64,21.64,21.63,21.64,41508.0,21.64,21.64,21.63,21.64,41508.0
2023-01-18 14:45:00,21.64,21.65,21.63,21.63,33704.0,21.64,21.65,21.63,21.63,33704.0
2023-01-18 14:50:00,21.63,21.64,21.6,21.61,37369.0,21.63,21.64,21.6,21.61,37369.0
2023-01-18 14:55:00,21.6,21.62,21.59,21.62,95290.0,21.6,21.62,21.59,21.62,95290.0
2023-01-18 15:00:00,21.62,21.62,21.59,21.6,69012.0,21.62,21.62,21.59,21.6,69012.0
2023-01-18 15:05:00,21.59,21.61,21.58,21.58,70593.0,21.59,21.61,21.58,21.58,70593.0
2023-01-18 15:10:00,21.59,21.61,21.58,21.6,173878.0,21.59,21.61,21.58,21.6,173878.0
2023-01-18 15:15:00,21.6,21.61,21.58,21.59,58703.0,21.6,21.61,21.58,21.59,58703.0
2023-01-18 15:20:00,21.59,21.61,21.58,21.61,79515.0,21.59,21.61,21.58,21.61,79515.0
2023-01-18 15:25:00,21.61,21.62,21.6,21.61,119428.0,21.61,21.62,21.6,21.61,119428.0
2023-01-18 15:30:00,21.61,21.61,21.58,21.59,206874.0,21.61,21.61,21.58,21.59,206874.0
2023-01-18 15:35:00,21.59,21.59,21.57,21.57,307801.0,21.59,21.59,21.57,21.57,307801.0
2023-01-18 15:40:00,21.57,21.59,21.56,21.58,601527.0,21.57,21.59,21.56,21.58,601527.0
2023-01-18 15:45:00,21.59,21.6,21.58,21.59,366374.0,21.59,21.6,21.58,21.59,366374.0
2023-01-18 15:50:00,21.59,21.61,21.58,21.61,466258.0,21.59,21.61,21.58,21.61,466258.0
2023-01-18 15:55:00,21.61,21.61,21.57,21.58,1183377.0,21.61,21.61,21.57,21.58,1183377.0
2023-01-19 09:30:00,21.65,21.68,21.63,21.63,264316.0,21.65,21.68,21.63,21.63,264316.0
2023-01-19 09:35:00,21.64,21.66,21.6,21.63,158361.0,21.64,21.66,21.6,21.63,158361.0
2023-01-19 09:40:00,21.63,21.67,21.6,21.61,144977.0,21.63,21.67,21.6,21.61,144977.0
2023-01-19 09:45:00,21.62,21.62,21.57,21.59,459790.0,21.62,21.62,21.57,21.59,459790.0
2023-01-19 09:50:00,21.59,21.64,21.59,21.62,150418.0,21.59,21.64,21.59,21.62,150418.0
2023-01-19 09:55:00,21.62,21.71,21.61,21.69,190805.0,21.62,21.71,21.61,21.69,190805.0
2023-01-19 10:00:00,21.69,21.75,21.64,21.74,463597.0,21.69,21.75,21.64,21.74,463597.0
2023-01-19 10:05:00,21.74,21.75,21.71,21.73,165924.0,21.74,21.75,21.71,21.73,165924.0
2023-01-19 10:10:00,21.73,21.75,21.69,21.7,633026.0,21.73,21.75,21.69,21.7,633026.0
2023-01-19 10:15:00,21.71,21.75,21.69,21.72,408337.0,21.71,21.75,21.69,21.72,408337.0
2023-01-19 10:20:00,21.72,21.78,21.72,21.78,391420.0,21.72,21.78,21.72,21.78,391420.0
2023-01-19 10:25:00,21.78,21.79,21.73,21.75,109774.0,21.78,21.79,21.73,21.75,109774.0
2023-01-19 10:30:00,21.76,21.77,21.73,21.75,113922.0,21.76,21.77,21.73,21.75,113922.0
2023-01-19 10:35:00,21.76,21.77,21.74,21.77,58645.0,21.76,21.77,21.74,21.77,58645.0
2023-01-19 10:40:00,21.77,21.8,21.75,21.76,168999.0,21.77,21.8,21.75,21.76,168999.0
2023-01-19 10:45:00,21.77,21.77,21.71,21.72,232056.0,21.77,21.77,21.71,21.72,232056.0
2023-01-19 10:50:00,21.71,21.74,21.7,21.73,151396.0,21.71,21.74,21.7,21.73,151396.0
2023-01-19 10:55:00,21.73,21.74,21.7,21.73,146254.0,21.73,21.74,21.7,21.73,146254.0
2023-01-19 11:00:00,21.73,21.75,21.72,21.74,230870.0,21.73,21.75,21.72,21.74,230870.0
2023-01-19 11:05:00,21.73,21.75,21.7,21.75,152436.0,21.73,21.75,21.7,21.75,152436.0
2023-01-19 11:10:00,21.75,21.78,21.74,21.76,76983.0,21.75,21.78,21.74,21.76,76983.0
2023-01-19 11:15:00,21.77,21.79,21.73,21.73,68417.0,21.77,21.79,21.73,21.73,68417.0
2023-01-19 11:20:00,21.73,21.74,21.69,21.69,52048.0,21.73,21.74,21.69,21.69,52048.0
2023-01-19 11:25:00,21.7,21.7,21.68,21.7,50175.0,21.7,21.7,21.68,21.7,50175.0
2023-01-19 11:30:00,21.71,21.75,21.7,21.74,60067.0,21.71,21.75,21.7,21.74,60067.0
2023-01-19 11:35:00,21.73,21.76,21.73,21.76,34439.0,21.73,21.76,21.73,21.76,34439.0
2023-01-19 11:40:00,21.76,21.77,21.71,21.72,65048.0,21.76,21.77,21.71,21.72,65048.0
2023-01-19 11:45:00,21.72,21.73,21.7,21.72,36759.0,21.72,21.73,21.7,21.72,36759.0
2023-01-19 11:50:00,21.72,21.72,21.69,21.71,50025.0,21.72,21.72,21.69,21.71,50025.0
2023-01-19 11:55:00,21.7,21.72,21.7,21.7,51838.0,21.7,21.72,21.7,21.7,51838.0
2023-01-19 12:00:00,21.71,21.77,21.71,21.76,89077.0,21.71,21.77,21.71,21.76,89077.0
2023-01-19 12:05:00,21.76,21.78,21.76,21.77,37618.0,21.76,21.78,21.76,21.77,37618.0
2023-01-19 12:10:00,21.77,21.77,21.74,21.75,33113.0,21.77,21.77,21.74,21.75,33113.0
2023-01-19 12:15:00,21.76,21.77,21.74,21.75,60272.0,21.76,21.77,21.74,21.75,60272.0
2023-01-19 12:20:00,21.75,21.76,21.72,21.73,49395.0,21.75,21.76,21.72,21.73,49395.0
2023-01-19 12:25:00,21.73,21.75,21.72,21.75,30269.0,21.73,21.75,21.72,21.75,30269.0
2023-01-19 12:30:00,21.75,21.75,21.73,21.74,41570.0,21.75,21.75,21.73,21.74,41570.0
2023-01-19 12:35:00,21.75,21.75,21.73,21.74,30019.0,21.75,21.75,21.73,21.74,30019.0
2023-01-19 12:40:00,21.74,21.75,21.71,21.71,30385.0,21.74,21.75,21.71,21.71,30385.0
2023-01-19 12:45:00,21.71,21.72,21.68,21.69,41219.0,21.71,21.72,21.68,21.69,41219.0
2023-01-19 12:50:00,21.69,21.72,21.68,21.72,77650.0,21.69,21.72,21.68,21.72,77650.0
2023-01-19 12:55:00,21.71,21.75,21.7,21.75,81067.0,21.71,21.75,21.7,21.75,81067.0
2023-01-19 13:00:00,21.75,21.77,21.75,21.76,41135.0,21.75,21.77,21.75,21.76,41135.0
2023-01-19 13:05:00,21.76,21.77,21.74,21.77,130925.0,21.76,21.77,21.74,21.77,130925.0
2023-01-19 13:10:00,21.77,21.83,21.75,21.82,248326.0,21.77,21.83,21.75,21.82,248326.0
2023-01-19 13:15:00,21.82,21.84,21.77,21.83,249122.0,21.82,21.84,21.77,21.83,249122.0
2023-01-19 13:20:00,21.84,21.87,21.83,21.85,428100.0,21.84,21.87,21.83,21.85,428100.0
2023-01-19 13:25:00,21.84,21.87,21.83,21.85,123497.0,21.84,21.87,21.83,21.85,123497.0
2023-01-19 13:30:00,21.85,21.88,21.84,21.86,101537.0,21.85,21.88,21.84,21.86,101537.0
2023-01-19 13:35:00,21.86,21.88,21.86,21.88,112694.0,21.86,21.88,21.86,21.88,112694.0
2023-01-19 13:40:00,21.89,21.92,21.86,21.88,205983.0,21.89,21.92,21.86,21.88,205983.0
2023-01-19 13:45:00,21.88,21.9,21.87,21.88,53172.0,21.88,21.9,21.87,21.88,53172.0
2023-01-19 13:50:00,21.88,21.9,21.87,21.89,48121.0,21.88,21.9,21.87,21.89,48121.0
2023-01-19 13:55:00,21.89,21.91,21.88,21.91,69086.0,21.89,21.91,21.88,21.91,69086.0
2023-01-19 14:00:00,21.91,21.92,21.89,21.9,95322.0,21.91,21.92,21.89,21.9,95322.0
2023-01-19 14:05:00,21.89,21.9,21.88,21.88,28400.0,21.89,21.9,21.88,21.88,28400.0
2023-01-19 14:10:00,21.88,21.91,21.87,21.91,111737.0,21.88,21.91,21.87,21.91,111737.0
2023-01-19 14:15:00,21.91,21.91,21.89,21.9,43306.0,21.91,21.91,21.89,21.9,43306.0
2023-01-19 14:20:00,21.9,21.94,21.89,21.93,148245.0,21.9,21.94,21.89,21.93,148245.0
2023-01-19 14:25:00,21.93,21.98,21.92,21.96,208784.0,21.93,21.98,21.92,21.96,208784.0
2023-01-19 14:30:00,21.96,21.98,21.95,21.97,189252.0,21.96,21.98,21.95,21.97,189252.0
2023-01-19 14:35:00,21.96,21.99,21.96,21.97,644482.0,21.96,21.99,21.96,21.97,644482.0
2023-01-19 14:40:00,21.98,21.99,21.95,21.98,159251.0,21.98,21.99,21.95,21.98,159251.0
2023-01-19 14:45:00,21.97,21.99,21.96,21.98,135507.0,21.97,21.99,21.96,21.98,135507.0
2023-01-19 14:50:00,21.98,21.99,21.97,21.98,79493.0,21.98,21.99,21.97,21.98,79493.0
2023-01-19 14:55:00,21.97,21.98,21.96,21.97,90469.0,21.97,21.98,21.96,21.97,90469.0
2023-01-19 15:00:00,21.97,22.0,21.96,21.99,154456.0,21.97,22.0,21.96,21.99,154456.0
2023-01-19 15:05:00,21.99,22.0,21.98,22.0,227080.0,21.99,22.0,21.98,22.0,227080.0
2023-01-19 15:10:00,22.0,22.03,21.99,22.02,183372.0,22.0,22.03,21.99,22.02,183372.0
2023-01-19 15:15:00,22.02,22.03,22.0,22.02,148956.0,22.02,22.03,22.0,22.02,148956.0
2023-01-19 15:20:00,22.02,22.02,22.0,22.01,60958.0,22.02,22.02,22.0,22.01,60958.0
2023-01-19 15:25:00,22.02,22.02,21.99,22.0,149353.0,22.02,22.02,21.99,22.0,149353.0
2023-01-19 15:30:00,22.0,22.0,21.97,21.98,360960.0,22.0,22.0,21.97,21.98,360960.0
2023-01-19 15:35:00,21.98,21.99,21.97,21.99,137467.0,21.98,21.99,21.97,21.99,137467.0
2023-01-19 15:40:00,21.99,22.0,21.98,21.99,385709.0,21.99,22.0,21.98,21.99,385709.0
2023-01-19 15:45:00,21.99,22.0,21.98,22.0,174532.0,21.99,22.0,21.98,22.0,174532.0
2023-01-19 15:50:00,22.0,22.0,21.97,21.97,371473.0,22.0,22.0,21.97,21.97,371473.0
2023-01-19 15:55:00,21.98,21.98,21.94,21.95,1050318.0,21.98,21.98,21.94,21.95,1050318.0
2023-01-20 09:30:00,22.01,22.02,21.88,21.92,579424.0,22.01,22.02,21.88,21.92,579424.0
2023-01-20 09:35:00,21.91,21.92,21.84,21.9,363020.0,21.91,21.92,21.84,21.9,363020.0
2023-01-20 09:40:00,21.89,21.92,21.85,21.92,167329.0,21.89,21.92,21.85,21.92,167329.0
2023-01-20 09:45:00,21.92,21.93,21.85,21.86,377556.0,21.92,21.93,21.85,21.86,377556.0
2023-01-20 09:50:00,21.87,21.88,21.81,21.82,523018.0,21.87,21.88,21.81,21.82,523018.0
2023-01-20 09:55:00,21.82,21.9,21.82,21.85,179543.0,21.82,21.9,21.82,21.85,179543.0
2023-01-20 10:00:00,21.85,21.88,21.83,21.85,125717.0,21.85,21.88,21.83,21.85,125717.0
2023-01-20 10:05:00,21.86,21.97,21.85,21.95,314138.0,21.86,21.97,21.85,21.95,314138.0
2023-01-20 10:10:00,21.95,21.96,21.93,21.95,69224.0,21.95,21.96,21.93,21.95,69224.0
2023-01-20 10:15:00,21.95,21.96,21.91,21.94,57022.0,21.95,21.96,21.91,21.94,57022.0
2023-01-20 10:20:00,21.94,21.99,21.93,21.98,93016.0,21.94,21.99,21.93,21.98,93016.0
2023-01-20 10:25:00,21.98,22.03,21.96,22.02,304102.0,21.98,22.03,21.96,22.02,304102.0
2023-01-20 10:30:00,22.02,22.04,21.99,21.99,278620.0,22.02,22.04,21.99,21.99,278620.0
2023-01-20 10:35:00,22.0,22.01,21.97,22.01,120807.0,22.0,22.01,21.97,22.01,120807.0
2023-01-20 10:40:00,22.01,22.02,21.95,21.96,143016.0,22.01,22.02,21.95,21.96,143016.0
2023-01-20 10:45:00,21.96,21.97,21.92,21.95,178666.0,21.96,21.97,21.92,21.95,178666.0
2023-01-20 10:50:00,21.95,21.97,21.93,21.95,152227.0,21.95,21.97,21.93,21.95,152227.0
2023-01-20 10:55:00,21.95,21.98,21.95,21.96,49717.0,21.95,21.98,21.95,21.96,49717.0
2023-01-20 11:00:00,21.96,22.01,21.95,22.0,132202.0,21.96,22.01,21.95,22.0,132202.0
2023-01-20 11:05:00,22.01,22.01,21.98,22.0,50187.0,22.01,22.01,21.98,22.0,50187.0
2023-01-20 11:10:00,22.0,22.04,21.99,22.02,153062.0,22.0,22.04,21.99,22.02,153062.0
2023-01-20 11:15:00,22.02,22.03,21.98,21.98,260192.0,22.02,22.03,21.98,21.98,260192.0
2023-01-20 11:20:00,21.98,21.99,21.91,21.93,180848.0,21.98,21.99,21.91,21.93,180848.0
2023-01-20 11:25:00,21.93,21.99,21.93,21.97,179673.0,21.93,21.99,21.93,21.97,179673.0
2023-01-20 11:30:00,21.97,22.0,21.95,21.99,89684.0,21.97,22.0,21.95,21.99,89684.0
2023-01-20 11:35:00,21.98,21.99,21.95,21.97,180535.0,21.98,21.99,21.95,21.97,180535.0
2023-01-20 11:40:00,21.97,21.99,21.95,21.96,40683.0,21.97,21.99,21.95,21.96,40683.0
2023-01-20 11:45:00,21.96,21.98,21.95,21.96,113372.0,21.96,21.98,21.95,21.96,113372.0
2023-01-20 11:50:00,21.96,21.97,21.94,21.96,43386.0,21.96,21.97,21.94,21.96,43386.0
2023-01-20 11:55:00,21.96,21.97,21.92,21.93,117247.0,21.96,21.97,21.92,21.93,117247.0
2023-01-20 12:00:00,21.94,21.94,21.88,21.9,231682.0,21.94,21.94,21.88,21.9,231682.0
2023-01-20 12:05:00,21.9,21.94,21.89,21.94,152650.0,21.9,21.94,21.89,21.94,152650.0
2023-01-20 12:10:00,21.94,21.96,21.92,21.94,47189.0,21.94,21.96,21.92,21.94,47189.0
2023-01-20 12:15:00,21.94,21.95,21.91,21.95,243358.0,21.94,21.95,21.91,21.95,243358.0
2023-01-20 12:20:00,21.95,21.96,21.93,21.95,218941.0,21.95,21.96,21.93,21.95,218941.0
2023-01-20 12:25:00,21.95,21.95,21.91,21.91,140295.0,21.95,21.95,21.91,21.91,140295.0
2023-01-20 12:30:00,21.92,21.93,21.91,21.92,149348.0,21.92,21.93,21.91,21.92,149348.0
2023-01-20 12:35:00,21.93,21.94,21.92,21.93,113005.0,21.93,21.94,21.92,21.93,113005.0
2023-01-20 12:40:00,21.93,21.93,21.9,21.91,43414.0,21.93,21.93,21.9,21.91,43414.0
2023-01-20 12:45:00,21.91,21.92,21.9,21.92,71053.0,21.91,21.92,21.9,21.92,71053.0
2023-01-20 12:50:00,21.92,21.92,21.9,21.91,80174.0,21.92,21.92,21.9,21.91,80174.0
2023-01-20 12:55:00,21.91,21.92,21.9,21.91,32283.0,21.91,21.92,21.9,21.91,32283.0
2023-01-20 13:00:00,21.91,21.94,21.9,21.93,642840.0,21.91,21.94,21.9,21.93,642840.0
2023-01-20 13:05:00,21.94,21.94,21.91,21.91,51134.0,21.94,21.94,21.91,21.91,51134.0
2023-01-20 13:10:00,21.92,21.93,21.89,21.92,38290.0,21.92,21.93,21.89,21.92,38290.0
2023-01-20 13:15:00,21.93,21.94,21.91,21.91,53861.0,21.93,21.94,21.91,21.91,53861.0
2023-01-20 13:20:00,21.9,21.94,21.89,21.91,96077.0,21.9,21.94,21.89,21.91,96077.0
2023-01-20 13:25:00,21.91,21.93,21.9,21.93,33635.0,21.91,21.93,21.9,21.93,33635.0
2023-01-20 13:30:00,21.93,21.95,21.92,21.95,66601.0,21.93,21.95,21.92,21.95,66601.0
2023-01-20 13:35:00,21.94,21.99,21.94,21.96,85712.0,21.94,21.99,21.94,21.96,85712.0
2023-01-20 13:40:00,21.97,21.98,21.95,21.98,105672.0,21.97,21.98,21.95,21.98,105672.0
2023-01-20 13:45:00,21.98,21.99,21.97,21.98,40794.0,21.98,21.99,21.97,21.98,40794.0
2023-01-20 13:50:00,21.98,21.99,21.97,21.98,44904.0,21.98,21.99,21.97,21.98,44904.0
2023-01-20 13:55:00,21.99,22.02,21.98,22.02,59395.0,21.99,22.02,21.98,22.02,59395.0
2023-01-20 14:00:00,22.02,22.02,21.99,22.01,97994.0,22.02,22.02,21.99,22.01,97994.0
2023-01-20 14:05:00,22.01,22.02,22.0,22.02,64159.0,22.01,22.02,22.0,22.02,64159.0
2023-01-20 14:10:00,22.01,22.03,22.01,22.03,86517.0,22.01,22.03,22.01,22.03,86517.0
2023-01-20 14:15:00,22.03,22.03,22.02,22.02,94878.0,22.03,22.03,22.02,22.02,94878.0
2023-01-20 14:20:00,22.03,22.05,22.02,22.04,44755.0,22.03,22.05,22.02,22.04,44755.0
2023-01-20 14:25:00,22.05,22.06,22.04,22.06,154376.0,22.05,22.06,22.04,22.06,154376.0
2023-01-20 14:30:00,22.06,22.07,22.05,22.06,150568.0,22.06,22.07,22.05,22.06,150568.0
2023-01-20 14:35:00,22.05,22.07,22.05,22.07,98680.0,22.05,22.07,22.05,22.07,98680.0
2023-01-20 14:40:00,22.06,22.07,22.05,22.07,120485.0,22.06,22.07,22.05,22.07,120485.0
2023-01-20 14:45:00,22.07,22.07,22.05,22.05,112577.0,22.07,22.07,22.05,22.05,112577.0
2023-01-20 14:50:00,22.05,22.06,22.04,22.05,25014.0,22.05,22.06,22.04,22.05,25014.0
2023-01-20 14:55:00,22.05,22.05,22.04,22.05,25925.0,22.05,22.05,22.04,22.05,25925.0
2023-01-20 15:00:00,22.05,22.06,22.04,22.04,109343.0,22.05,22.06,22.04,22.04,109343.0
2023-01-20 15:05:00,22.05,22.06,22.04,22.05,46428.0,22.05,22.06,22.04,22.05,46428.0
2023-01-20 15:10:00,22.05,22.06,22.05,22.06,37078.0,22.05,22.06,22.05,22.06,37078.0
2023-01-20 15:15:00,22.05,22.06,22.04,22.04,111702.0,22.05,22.06,22.04,22.04,111702.0
2023-01-20 15:20:00,22.05,22.05,22.03,22.04,69972.0,22.05,22.05,22.03,22.04,69972.0
2023-01-20 15:25:00,22.04,22.05,22.03,22.05,83051.0,22.04,22.05,22.03,22.05,83051.0
2023-01-20 15:30:00,22.04,22.05,22.03,22.04,242630.0,22.04,22.05,22.03,22.04,242630.0
2023-01-20 15:35:00,22.04,22.04,21.99,22.01,322159.0,22.04,22.04,21.99,22.01,322159.0
2023-01-20 15:40:00,22.0,22.05,22.0,22.05,251337.0,22.0,22.05,22.0,22.05,251337.0
2023-01-20 15:45:00,22.04,22.05,22.03,22.04,202228.0,22.04,22.05,22.03,22.04,202228.0
2023-01-20 15:50:00,22.04,22.04,22.02,22.03,551105.0,22.04,22.04,22.02,22.03,551105.0
2023-01-20 15:55:00,22.03,22.03,22.01,22.01,518208.0,22.03,22.03,22.01,22.01,518208.0
2023-01-23 09:30:00,21.18,21.25,21.13,21.23,1931970.0,21.18,21.25,21.13,21.23,1931970.0
2023-01-23 09:35:00,21.24,21.25,21.15,21.17,460116.0,21.24,21.25,21.15,21.17,460116.0
2023-01-23 09:40:00,21.17,21.18,21.09,21.1,675902.0,21.17,21.18,21.09,21.1,675902.0
2023-01-23 09:45:00,21.09,21.15,21.02,21.15,830735.0,21.09,21.15,21.02,21.15,830735.0
2023-01-23 09:50:00,21.14,21.26,21.12,21.21,1253850.0,21.14,21.26,21.12,21.21,1253850.0
2023-01-23 09:55:00,21.21,21.21,21.07,21.07,340115.0,21.21,21.21,21.07,21.07,340115.0
2023-01-23 10:00:00,21.07,21.07,20.96,21.0,1804623.0,21.07,21.07,20.96,21.0,1804623.0
2023-01-23 10:05:00,20.99,21.01,20.93,20.96,881688.0,20.99,21.01,20.93,20.96,881688.0
2023-01-23 10:10:00,20.96,21.04,20.94,21.0,440554.0,20.96,21.04,20.94,21.0,440554.0
2023-01-23 10:15:00,21.01,21.04,20.95,20.97,585777.0,21.01,21.04,20.95,20.97,585777.0
2023-01-23 10:20:00,20.98,21.06,20.96,21.01,417162.0,20.98,21.06,20.96,21.01,417162.0
2023-01-23 10:25:00,21.01,21.06,20.98,21.04,835056.0,21.01,21.06,20.98,21.04,835056.0
2023-01-23 10:30:00,21.04,21.07,21.02,21.05,557025.0,21.04,21.07,21.02,21.05,557025.0
2023-01-23 10:35:00,21.05,21.06,20.99,21.04,765879.0,21.05,21.06,20.99,21.04,765879.0
2023-01-23 10:40:00,21.04,21.05,21.0,21.02,360154.0,21.04,21.05,21.0,21.02,360154.0
2023-01-23 10:45:00,21.01,21.12,21.0,21.12,604334.0,21.01,21.12,21.0,21.12,604334.0
2023-01-23 10:50:00,21.12,21.14,21.1,21.14,634175.0,21.12,21.14,21.1,21.14,634175.0
2023-01-23 10:55:00,21.14,21.22,21.14,21.21,249044.0,21.14,21.22,21.14,21.21,249044.0
2023-01-23 11:00:00,21.21,21.32,21.19,21.3,678331.0,21.21,21.32,21.19,21.3,678331.0
2023-01-23 11:05:00,21.3,21.38,21.3,21.38,593388.0,21.3,21.38,21.3,21.38,593388.0
2023-01-23 11:10:00,21.38,21.39,21.33,21.34,472274.0,21.38,21.39,21.33,21.34,472274.0
2023-01-23 11:15:00,21.34,21.37,21.3,21.36,359273.0,21.34,21.37,21.3,21.36,359273.0
2023-01-23 11:20:00,21.36,21.39,21.32,21.36,304738.0,21.36,21.39,21.32,21.36,304738.0
2023-01-23 11:25:00,21.37,21.37,21.29,21.31,308851.0,21.37,21.37,21.29,21.31,308851.0
2023-01-23 11:30:00,21.31,21.36,21.3,21.36,180562.0,21.31,21.36,21.3,21.36,180562.0
2023-01-23 11:35:00,21.35,21.41,21.34,21.37,333330.0,21.35,21.41,21.34,21.37,333330.0
2023-01-23 11:40:00,21.37,21.4,21.36,21.37,116279.0,21.37,21.4,21.36,21.37,116279.0
2023-01-23 11:45:00,21.38,21.42,21.37,21.41,345757.0,21.38,21.42,21.37,21.41,345757.0
2023-01-23 11:50:00,21.41,21.41,21.36,21.37,247250.0,21.41,21.41,21.36,21.37,247250.0
2023-01-23 11:55:00,21.37,21.4,21.36,21.37,569650.0,21.37,21.4,21.36,21.37,569650.0
2023-01-23 12:00:00,21.37,21.41,21.36,21.39,197297.0,21.37,21.41,21.36,21.39,197297.0
2023-01-23 12:05:00,21.39,21.39,21.31,21.32,189004.0,21.39,21.39,21.31,21.32,189004.0
2023-01-23 12:10:00,21.32,21.38,21.32,21.38,177430.0,21.32,21.38,21.32,21.38,177430.0
2023-01-23 12:15:00,21.38,21.41,21.37,21.4,66786.0,21.38,21.41,21.37,21.4,66786.0
2023-01-23 12:20:00,21.4,21.42,21.39,21.41,204912.0,21.4,21.42,21.39,21.41,204912.0
2023-01-23 12:25:00,21.41,21.41,21.38,21.39,101051.0,21.41,21.41,21.38,21.39,101051.0
2023-01-23 12:30:00,21.39,21.4,21.37,21.4,156135.0,21.39,21.4,21.37,21.4,156135.0
2023-01-23 12:35:00,21.4,21.42,21.38,21.4,112513.0,21.4,21.42,21.38,21.4,112513.0
2023-01-23 12:40:00,21.4,21.42,21.39,21.41,43336.0,21.4,21.42,21.39,21.41,43336.0
2023-01-23 12:45:00,21.42,21.44,21.4,21.44,169333.0,21.42,21.44,21.4,21.44,169333.0
2023-01-23 12:50:00,21.44,21.44,21.42,21.42,69367.0,21.44,21.44,21.42,21.42,69367.0
2023-01-23 12:55:00,21.43,21.43,21.39,21.41,89326.0,21.43,21.43,21.39,21.41,89326.0
2023-01-23 13:00:00,21.41,21.42,21.4,21.42,151597.0,21.41,21.42,21.4,21.42,151597.0
2023-01-23 13:05:00,21.41,21.49,21.41,21.49,179635.0,21.41,21.49,21.41,21.49,179635.0
2023-01-23 13:10:00,21.49,21.55,21.49,21.54,230988.0,21.49,21.55,21.49,21.54,230988.0
2023-01-23 13:15:00,21.55,21.58,21.54,21.58,154247.0,21.55,21.58,21.54,21.58,154247.0
2023-01-23 13:20:00,21.57,21.6,21.55,21.57,188632.0,21.57,21.6,21.55,21.57,188632.0
2023-01-23 13:25:00,21.56,21.58,21.54,21.56,128092.0,21.56,21.58,21.54,21.56,128092.0
2023-01-23 13:30:00,21.56,21.61,21.55,21.6,96778.0,21.56,21.61,21.55,21.6,96778.0
2023-01-23 13:35:00,21.6,21.61,21.59,21.6,74982.0,21.6,21.61,21.59,21.6,74982.0
2023-01-23 13:40:00,21.6,21.61,21.58,21.59,58995.0,21.6,21.61,21.58,21.59,58995.0
2023-01-23 13:45:00,21.59,21.62,21.58,21.61,62534.0,21.59,21.62,21.58,21.61,62534.0
2023-01-23 13:50:00,21.61,21.61,21.57,21.57,71454.0,21.61,21.61,21.57,21.57,71454.0
2023-01-23 13:55:00,21.57,21.6,21.56,21.56,119532.0,21.57,21.6,21.56,21.56,119532.0
2023-01-23 14:00:00,21.57,21.57,21.53,21.54,107584.0,21.57,21.57,21.53,21.54,107584.0
2023-01-23 14:05:00,21.54,21.56,21.54,21.55,49641.0,21.54,21.56,21.54,21.55,49641.0
2023-01-23 14:10:00,21.54,21.57,21.54,21.55,62047.0,21.54,21.57,21.54,21.55,62047.0
2023-01-23 14:15:00,21.54,21.56,21.54,21.55,88451.0,21.54,21.56,21.54,21.55,88451.0
2023-01-23 14:20:00,21.55,21.58,21.55,21.56,55118.0,21.55,21.58,21.55,21.56,55118.0
2023-01-23 14:25:00,21.56,21.56,21.52,21.52,52337.0,21.56,21.56,21.52,21.52,52337.0
2023-01-23 14:30:00,21.52,21.54,21.52,21.53,51493.0,21.52,21.54,21.52,21.53,51493.0
2023-01-23 14:35:00,21.53,21.53,21.49,21.5,59250.0,21.53,21.53,21.49,21.5,59250.0
2023-01-23 14:40:00,21.5,21.5,21.47,21.47,75054.0,21.5,21.5,21.47,21.47,75054.0
2023-01-23 14:45:00,21.48,21.48,21.44,21.45,74074.0,21.48,21.48,21.44,21.45,74074.0
2023-01-23 14:50:00,21.44,21.45,21.4,21.41,142707.0,21.44,21.45,21.4,21.41,142707.0
2023-01-23 14:55:00,21.41,21.46,21.4,21.45,236237.0,21.41,21.46,21.4,21.45,236237.0
2023-01-23 15:00:00,21.45,21.48,21.43,21.48,214173.0,21.45,21.48,21.43,21.48,214173.0
2023-01-23 15:05:00,21.47,21.48,21.45,21.46,97989.0,21.47,21.48,21.45,21.46,97989.0
2023-01-23 15:10:00,21.46,21.48,21.45,21.48,82755.0,21.46,21.48,21.45,21.48,82755.0
2023-01-23 15:15:00,21.47,21.51,21.46,21.49,112530.0,21.47,21.51,21.46,21.49,112530.0
2023-01-23 15:20:00,21.5,21.51,21.47,21.48,250280.0,21.5,21.51,21.47,21.48,250280.0
2023-01-23 15:25:00,21.48,21.49,21.45,21.48,258991.0,21.48,21.49,21.45,21.48,258991.0
2023-01-23 15:30:00,21.48,21.51,21.48,21.5,128008.0,21.48,21.51,21.48,21.5,128008.0
2023-01-23 15:35:00,21.51,21.54,21.5,21.54,160236.0,21.51,21.54,21.5,21.54,160236.0
2023-01-23 15:40:00,21.54,21.57,21.53,21.57,419013.0,21.54,21.57,21.53,21.57,419013.0
2023-01-23 15:45:00,21.57,21.58,21.55,21.56,375174.0,21.57,21.58,21.55,21.56,375174.0
2023-01-23 15:50:00,21.56,21.59,21.55,21.58,408288.0,21.56,21.59,21.55,21.58,408288.0
2023-01-23 15:55:00,21.58,21.59,21.56,21.57,738139.0,21.58,21.59,21.56,21.57,738139.0
2023-01-24 09:30:00,21.5,21.54,21.47,21.52,413646.0,21.5,21.54,21.47,21.52,413646.0
2023-01-24 09:35:00,21.52,21.53,21.47,21.51,203608.0,21.52,21.53,21.47,21.51,203608.0
2023-01-24 09:40:00,21.51,21.56,21.51,21.53,218446.0,21.51,21.56,21.51,21.53,218446.0
2023-01-24 09:45:00,21.53,21.53,21.4,21.5,835999.0,21.53,21.53,21.4,21.5,835999.0
2023-01-24 09:50:00,21.5,21.54,21.47,21.52,152361.0,21.5,21.54,21.47,21.52,152361.0
2023-01-24 09:55:00,21.52,21.53,21.38,21.39,699714.0,21.52,21.53,21.38,21.39,699714.0
2023-01-24 10:00:00,21.38,21.43,21.35,21.41,154821.0,21.38,21.43,21.35,21.41,154821.0
2023-01-24 10:05:00,21.41,21.45,21.36,21.45,388679.0,21.41,21.45,21.36,21.45,388679.0
2023-01-24 10:10:00,21.44,21.58,21.4,21.57,418750.0,21.44,21.58,21.4,21.57,418750.0
2023-01-24 10:15:00,21.58,21.61,21.56,21.57,216517.0,21.58,21.61,21.56,21.57,216517.0
2023-01-24 10:20:00,21.57,21.61,21.56,21.58,200119.0,21.57,21.61,21.56,21.58,200119.0
2023-01-24 10:25:00,21.59,21.67,21.59,21.66,394127.0,21.59,21.67,21.59,21.66,394127.0
2023-01-24 10:30:00,21.66,21.67,21.63,21.65,174818.0,21.66,21.67,21.63,21.65,174818.0
2023-01-24 10:35:00,21.66,21.67,21.61,21.66,128019.0,21.66,21.67,21.61,21.66,128019.0
2023-01-24 10:40:00,21.66,21.75,21.64,21.75,424419.0,21.66,21.75,21.64,21.75,424419.0
2023-01-24 10:45:00,21.75,21.79,21.74,21.78,460070.0,21.75,21.79,21.74,21.78,460070.0
2023-01-24 10:50:00,21.77,21.77,21.73,21.77,339007.0,21.77,21.77,21.73,21.77,339007.0
2023-01-24 10:55:00,21.77,21.79,21.73,21.73,502019.0,21.77,21.79,21.73,21.73,502019.0
2023-01-24 11:00:00,21.73,21.74,21.71,21.72,257408.0,21.73,21.74,21.71,21.72,257408.0
2023-01-24 11:05:00,21.71,21.77,21.7,21.76,265922.0,21.71,21.77,21.7,21.76,265922.0
2023-01-24 11:10:00,21.76,21.78,21.75,21.77,362132.0,21.76,21.78,21.75,21.77,362132.0
2023-01-24 11:15:00,21.77,21.79,21.76,21.78,181873.0,21.77,21.79,21.76,21.78,181873.0
2023-01-24 11:20:00,21.77,21.82,21.75,21.81,236896.0,21.77,21.82,21.75,21.81,236896.0
2023-01-24 11:25:00,21.81,21.83,21.8,21.83,266910.0,21.81,21.83,21.8,21.83,266910.0
2023-01-24 11:30:00,21.82,21.83,21.75,21.78,319906.0,21.82,21.83,21.75,21.78,319906.0
2023-01-24 11:35:00,21.77,21.79,21.76,21.77,122558.0,21.77,21.79,21.76,21.77,122558.0
2023-01-24 11:40:00,21.77,21.79,21.73,21.73,269311.0,21.77,21.79,21.73,21.73,269311.0
2023-01-24 11:45:00,21.73,21.73,21.69,21.7,118858.0,21.73,21.73,21.69,21.7,118858.0
2023-01-24 11:50:00,21.7,21.71,21.68,21.71,82495.0,21.7,21.71,21.68,21.71,82495.0
2023-01-24 11:55:00,21.71,21.74,21.7,21.71,212850.0,21.71,21.74,21.7,21.71,212850.0
2023-01-24 12:00:00,21.71,21.74,21.69,21.73,74493.0,21.71,21.74,21.69,21.73,74493.0
2023-01-24 12:05:00,21.74,21.75,21.71,21.73,128816.0,21.74,21.75,21.71,21.73,128816.0
2023-01-24 12:10:00,21.73,21.74,21.72,21.74,65446.0,21.73,21.74,21.72,21.74,65446.0
2023-01-24 12:15:00,21.74,21.75,21.72,21.73,63457.0,21.74,21.75,21.72,21.73,63457.0
2023-01-24 12:20:00,21.73,21.73,21.69,21.71,53648.0,21.73,21.73,21.69,21.71,53648.0
2023-01-24 12:25:00,21.71,21.74,21.71,21.72,35426.0,21.71,21.74,21.71,21.72,35426.0
2023-01-24 12:30:00,21.72,21.73,21.7,21.7,112068.0,21.72,21.73,21.7,21.7,112068.0
2023-01-24 12:35:00,21.71,21.73,21.7,21.72,67345.0,21.71,21.73,21.7,21.72,67345.0
2023-01-24 12:40:00,21.71,21.72,21.7,21.72,82123.0,21.71,21.72,21.7,21.72,82123.0
2023-01-24 12:45:00,21.71,21.73,21.7,21.71,62935.0,21.71,21.73,21.7,21.71,62935.0
2023-01-24 12:50:00,21.71,21.73,21.69,21.73,38413.0,21.71,21.73,21.69,21.73,38413.0
2023-01-24 12:55:00,21.73,21.73,21.69,21.71,79042.0,21.73,21.73,21.69,21.71,79042.0
2023-01-24 13:00:00,21.71,21.73,21.7,21.71,59205.0,21.71,21.73,21.7,21.71,59205.0
2023-01-24 13:05:00,21.71,21.73,21.71,21.73,41815.0,21.71,21.73,21.71,21.73,41815.0
2023-01-24 13:10:00,21.73,21.75,21.73,21.74,23678.0,21.73,21.75,21.73,21.74,23678.0
2023-01-24 13:15:00,21.74,21.75,21.73,21.74,104798.0,21.74,21.75,21.73,21.74,104798.0
2023-01-24 13:20:00,21.74,21.74,21.72,21.74,38257.0,21.74,21.74,21.72,21.74,38257.0
2023-01-24 13:25:00,21.75,21.76,21.73,21.76,94790.0,21.75,21.76,21.73,21.76,94790.0
2023-01-24 13:30:00,21.76,21.77,21.73,21.76,83853.0,21.76,21.77,21.73,21.76,83853.0
2023-01-24 13:35:00,21.76,21.76,21.74,21.75,37020.0,21.76,21.76,21.74,21.75,37020.0
2023-01-24 13:40:00,21.75,21.76,21.74,21.76,18591.0,21.75,21.76,21.74,21.76,18591.0
2023-01-24 13:45:00,21.75,21.76,21.72,21.73,86041.0,21.75,21.76,21.72,21.73,86041.0
2023-01-24 13:50:00,21.73,21.74,21.72,21.72,54861.0,21.73,21.74,21.72,21.72,54861.0
2023-01-24 13:55:00,21.73,21.74,21.72,21.73,32031.0,21.73,21.74,21.72,21.73,32031.0
2023-01-24 14:00:00,21.73,21.74,21.71,21.73,38888.0,21.73,21.74,21.71,21.73,38888.0
2023-01-24 14:05:00,21.73,21.78,21.73,21.77,191644.0,21.73,21.78,21.73,21.77,191644.0
2023-01-24 14:10:00,21.77,21.78,21.75,21.76,83929.0,21.77,21.78,21.75,21.76,83929.0
2023-01-24 14:15:00,21.77,21.8,21.76,21.78,270509.0,21.77,21.8,21.76,21.78,270509.0
2023-01-24 14:20:00,21.78,21.79,21.77,21.78,107024.0,21.78,21.79,21.77,21.78,107024.0
2023-01-24 14:25:00,21.78,21.79,21.76,21.77,184675.0,21.78,21.79,21.76,21.77,184675.0
2023-01-24 14:30:00,21.78,21.8,21.77,21.8,23084.0,21.78,21.8,21.77,21.8,23084.0
2023-01-24 14:35:00,21.79,21.8,21.78,21.79,132221.0,21.79,21.8,21.78,21.79,132221.0
2023-01-24 14:40:00,21.79,21.79,21.76,21.78,231555.0,21.79,21.79,21.76,21.78,231555.0
2023-01-24 14:45:00,21.78,21.8,21.78,21.79,57419.0,21.78,21.8,21.78,21.79,57419.0
2023-01-24 14:50:00,21.79,21.81,21.78,21.81,90493.0,21.79,21.81,21.78,21.81,90493.0
2023-01-24 14:55:00,21.8,21.8,21.79,21.8,60566.0,21.8,21.8,21.79,21.8,60566.0
2023-01-24 15:00:00,21.8,21.8,21.78,21.79,111179.0,21.8,21.8,21.78,21.79,111179.0
2023-01-24 15:05:00,21.79,21.8,21.77,21.78,291648.0,21.79,21.8,21.77,21.78,291648.0
2023-01-24 15:10:00,21.78,21.79,21.76,21.76,376506.0,21.78,21.79,21.76,21.76,376506.0
2023-01-24 15:15:00,21.76,21.78,21.76,21.78,82294.0,21.76,21.78,21.76,21.78,82294.0
2023-01-24 15:20:00,21.78,21.78,21.76,21.77,120628.0,21.78,21.78,21.76,21.77,120628.0
2023-01-24 15:25:00,21.78,21.79,21.77,21.79,71568.0,21.78,21.79,21.77,21.79,71568.0
2023-01-24 15:30:00,21.78,21.79,21.76,21.78,116494.0,21.78,21.79,21.76,21.78,116494.0
2023-01-24 15:35:00,21.78,21.78,21.77,21.78,53665.0,21.78,21.78,21.77,21.78,53665.0
2023-01-24 15:40:00,21.78,21.78,21.76,21.78,118383.0,21.78,21.78,21.76,21.78,118383.0
2023-01-24 15:45:00,21.78,21.78,21.76,21.77,128254.0,21.78,21.78,21.76,21.77,128254.0
2023-01-24 15:50:00,21.76,21.78,21.76,21.77,295182.0,21.76,21.78,21.76,21.77,295182.0
2023-01-24 15:55:00,21.76,21.77,21.75,21.77,493537.0,21.76,21.77,21.75,21.77,493537.0
2023-01-25 09:30:00,21.63,21.7,21.59,21.68,269918.0,21.63,21.7,21.59,21.68,269918.0
2023-01-25 09:35:00,21.68,21.73,21.67,21.69,406999.0,21.68,21.73,21.67,21.69,406999.0
2023-01-25 09:40:00,21.7,21.76,21.69,21.74,198126.0,21.7,21.76,21.69,21.74,198126.0
2023-01-25 09:45:00,21.74,21.75,21.66,21.71,190373.0,21.74,21.75,21.66,21.71,190373.0
2023-01-25 09:50:00,21.71,21.72,21.65,21.66,183267.0,21.71,21.72,21.65,21.66,183267.0
2023-01-25 09:55:00,21.65,21.68,21.63,21.65,89685.0,21.65,21.68,21.63,21.65,89685.0
2023-01-25 10:00:00,21.65,21.69,21.6,21.67,246974.0,21.65,21.69,21.6,21.67,246974.0
2023-01-25 10:05:00,21.68,21.86,21.67,21.78,1475163.0,21.68,21.86,21.67,21.78,1475163.0
2023-01-25 10:10:00,21.79,21.8,21.69,21.7,202548.0,21.79,21.8,21.69,21.7,202548.0
2023-01-25 10:15:00,21.7,21.71,21.67,21.7,234744.0,21.7,21.71,21.67,21.7,234744.0
2023-01-25 10:20:00,21.7,21.72,21.64,21.64,154124.0,21.7,21.72,21.64,21.64,154124.0
2023-01-25 10:25:00,21.65,21.7,21.62,21.69,192590.0,21.65,21.7,21.62,21.69,192590.0
2023-01-25 10:30:00,21.69,21.7,21.63,21.65,142754.0,21.69,21.7,21.63,21.65,142754.0
2023-01-25 10:35:00,21.65,21.66,21.59,21.6,83725.0,21.65,21.66,21.59,21.6,83725.0
2023-01-25 10:40:00,21.59,21.67,21.58,21.67,137826.0,21.59,21.67,21.58,21.67,137826.0
2023-01-25 10:45:00,21.67,21.74,21.66,21.71,213244.0,21.67,21.74,21.66,21.71,213244.0
2023-01-25 10:50:00,21.7,21.72,21.67,21.72,104544.0,21.7,21.72,21.67,21.72,104544.0
2023-01-25 10:55:00,21.73,21.75,21.72,21.74,144403.0,21.73,21.75,21.72,21.74,144403.0
2023-01-25 11:00:00,21.74,21.75,21.69,21.72,69127.0,21.74,21.75,21.69,21.72,69127.0
2023-01-25 11:05:00,21.72,21.72,21.67,21.67,32389.0,21.72,21.72,21.67,21.67,32389.0
2023-01-25 11:10:00,21.68,21.7,21.66,21.69,96119.0,21.68,21.7,21.66,21.69,96119.0
2023-01-25 11:15:00,21.69,21.78,21.68,21.77,430516.0,21.69,21.78,21.68,21.77,430516.0
2023-01-25 11:20:00,21.77,21.81,21.76,21.8,199292.0,21.77,21.81,21.76,21.8,199292.0
2023-01-25 11:25:00,21.8,21.82,21.78,21.81,171640.0,21.8,21.82,21.78,21.81,171640.0
2023-01-25 11:30:00,21.82,21.84,21.79,21.82,233686.0,21.82,21.84,21.79,21.82,233686.0
2023-01-25 11:35:00,21.81,21.84,21.8,21.81,76296.0,21.81,21.84,21.8,21.81,76296.0
2023-01-25 11:40:00,21.81,21.85,21.8,21.83,93490.0,21.81,21.85,21.8,21.83,93490.0
2023-01-25 11:45:00,21.83,21.84,21.81,21.83,34352.0,21.83,21.84,21.81,21.83,34352.0
2023-01-25 11:50:00,21.83,21.86,21.81,21.84,132556.0,21.83,21.86,21.81,21.84,132556.0
2023-01-25 11:55:00,21.84,21.88,21.84,21.86,76854.0,21.84,21.88,21.84,21.86,76854.0
2023-01-25 12:00:00,21.87,21.88,21.83,21.83,76006.0,21.87,21.88,21.83,21.83,76006.0
2023-01-25 12:05:00,21.84,21.86,21.83,21.85,110034.0,21.84,21.86,21.83,21.85,110034.0
2023-01-25 12:10:00,21.85,21.85,21.82,21.82,65073.0,21.85,21.85,21.82,21.82,65073.0
2023-01-25 12:15:00,21.83,21.86,21.83,21.84,41426.0,21.83,21.86,21.83,21.84,41426.0
2023-01-25 12:20:00,21.84,21.85,21.84,21.85,17146.0,21.84,21.85,21.84,21.85,17146.0
2023-01-25 12:25:00,21.85,21.86,21.84,21.84,117583.0,21.85,21.86,21.84,21.84,117583.0
2023-01-25 12:30:00,21.84,21.87,21.83,21.85,126620.0,21.84,21.87,21.83,21.85,126620.0
2023-01-25 12:35:00,21.86,21.88,21.85,21.87,44858.0,21.86,21.88,21.85,21.87,44858.0
2023-01-25 12:40:00,21.87,21.89,21.87,21.88,66542.0,21.87,21.89,21.87,21.88,66542.0
2023-01-25 12:45:00,21.89,21.9,21.88,21.89,69572.0,21.89,21.9,21.88,21.89,69572.0
2023-01-25 12:50:00,21.89,21.9,21.88,21.89,110137.0,21.89,21.9,21.88,21.89,110137.0
2023-01-25 12:55:00,21.89,21.89,21.84,21.84,77177.0,21.89,21.89,21.84,21.84,77177.0
2023-01-25 13:00:00,21.85,21.88,21.83,21.87,332178.0,21.85,21.88,21.83,21.87,332178.0
2023-01-25 13:05:00,21.87,21.89,21.86,21.87,92354.0,21.87,21.89,21.86,21.87,92354.0
2023-01-25 13:10:00,21.87,21.89,21.86,21.88,66740.0,21.87,21.89,21.86,21.88,66740.0
2023-01-25 13:15:00,21.88,21.9,21.88,21.89,76212.0,21.88,21.9,21.88,21.89,76212.0
2023-01-25 13:20:00,21.89,21.91,21.88,21.91,228062.0,21.89,21.91,21.88,21.91,228062.0
2023-01-25 13:25:00,21.91,21.95,21.9,21.91,192404.0,21.91,21.95,21.9,21.91,192404.0
2023-01-25 13:30:00,21.92,21.93,21.9,21.91,87744.0,21.92,21.93,21.9,21.91,87744.0
2023-01-25 13:35:00,21.91,21.93,21.91,21.92,48055.0,21.91,21.93,21.91,21.92,48055.0
2023-01-25 13:40:00,21.92,21.93,21.91,21.92,38827.0,21.92,21.93,21.91,21.92,38827.0
2023-01-25 13:45:00,21.92,21.95,21.91,21.93,156686.0,21.92,21.95,21.91,21.93,156686.0
2023-01-25 13:50:00,21.93,21.95,21.92,21.92,36152.0,21.93,21.95,21.92,21.92,36152.0
2023-01-25 13:55:00,21.93,21.93,21.9,21.91,61250.0,21.93,21.93,21.9,21.91,61250.0
2023-01-25 14:00:00,21.91,21.92,21.89,21.92,75092.0,21.91,21.92,21.89,21.92,75092.0
2023-01-25 14:05:00,21.92,21.94,21.91,21.93,24425.0,21.92,21.94,21.91,21.93,24425.0
2023-01-25 14:10:00,21.94,21.95,21.92,21.94,44731.0,21.94,21.95,21.92,21.94,44731.0
2023-01-25 14:15:00,21.94,21.95,21.93,21.94,21941.0,21.94,21.95,21.93,21.94,21941.0
2023-01-25 14:20:00,21.93,21.94,21.93,21.93,24526.0,21.93,21.94,21.93,21.93,24526.0
2023-01-25 14:25:00,21.93,21.94,21.91,21.92,91848.0,21.93,21.94,21.91,21.92,91848.0
2023-01-25 14:30:00,21.93,21.93,21.92,21.93,6322.0,21.93,21.93,21.92,21.93,6322.0
2023-01-25 14:35:00,21.93,21.94,21.92,21.94,37630.0,21.93,21.94,21.92,21.94,37630.0
2023-01-25 14:40:00,21.93,21.94,21.93,21.94,63485.0,21.93,21.94,21.93,21.94,63485.0
2023-01-25 14:45:00,21.93,21.95,21.93,21.95,93262.0,21.93,21.95,21.93,21.95,93262.0
2023-01-25 14:50:00,21.95,21.95,21.94,21.95,22027.0,21.95,21.95,21.94,21.95,22027.0
2023-01-25 14:55:00,21.95,21.97,21.94,21.95,103369.0,21.95,21.97,21.94,21.95,103369.0
2023-01-25 15:00:00,21.95,22.01,21.95,22.01,426094.0,21.95,22.01,21.95,22.01,426094.0
2023-01-25 15:05:00,22.01,22.02,21.99,22.0,129517.0,22.01,22.02,21.99,22.0,129517.0
2023-01-25 15:10:00,22.0,22.01,21.95,21.98,93472.0,22.0,22.01,21.95,21.98,93472.0
2023-01-25 15:15:00,21.97,21.98,21.96,21.97,53316.0,21.97,21.98,21.96,21.97,53316.0
2023-01-25 15:20:00,21.98,21.98,21.95,21.96,66633.0,21.98,21.98,21.95,21.96,66633.0
2023-01-25 15:25:00,21.96,21.98,21.95,21.98,124111.0,21.96,21.98,21.95,21.98,124111.0
2023-01-25 15:30:00,21.98,21.99,21.97,21.98,63867.0,21.98,21.99,21.97,21.98,63867.0
2023-01-25 15:35:00,21.98,21.99,21.96,21.98,158794.0,21.98,21.99,21.96,21.98,158794.0
2023-01-25 15:40:00,21.98,22.0,21.97,21.99,911401.0,21.98,22.0,21.97,21.99,911401.0
2023-01-25 15:45:00,21.99,21.99,21.97,21.98,109057.0,21.99,21.99,21.97,21.98,109057.0
2023-01-25 15:50:00,21.98,21.99,21.97,21.99,333230.0,21.98,21.99,21.97,21.99,333230.0
2023-01-25 15:55:00,21.99,21.99,21.97,21.97,361213.0,21.99,21.99,21.97,21.97,361213.0
2023-01-26 09:30:00,22.19,22.22,22.06,22.08,691373.0,22.19,22.22,22.06,22.08,691373.0
2023-01-26 09:35:00,22.07,22.11,22.04,22.05,481343.0,22.07,22.11,22.04,22.05,481343.0
2023-01-26 09:40:00,22.06,22.08,21.98,21.98,227236.0,22.06,22.08,21.98,21.98,227236.0
2023-01-26 09:45:00,21.98,21.99,21.84,21.86,556901.0,21.98,21.99,21.84,21.86,556901.0
2023-01-26 09:50:00,21.86,21.92,21.83,21.85,739956.0,21.86,21.92,21.83,21.85,739956.0
2023-01-26 09:55:00,21.85,21.89,21.81,21.88,254704.0,21.85,21.89,21.81,21.88,254704.0
2023-01-26 10:00:00,21.89,21.98,21.85,21.97,556097.0,21.89,21.98,21.85,21.97,556097.0
2023-01-26 10:05:00,21.96,21.98,21.92,21.98,305086.0,21.96,21.98,21.92,21.98,305086.0
2023-01-26 10:10:00,21.98,22.02,21.96,22.01,543892.0,21.98,22.02,21.96,22.01,543892.0
2023-01-26 10:15:00,22.02,22.06,21.97,22.02,298800.0,22.02,22.06,21.97,22.02,298800.0
2023-01-26 10:20:00,22.02,22.04,21.97,22.02,231048.0,22.02,22.04,21.97,22.02,231048.0
2023-01-26 10:25:00,22.02,22.03,21.99,22.0,165080.0,22.02,22.03,21.99,22.0,165080.0
2023-01-26 10:30:00,22.0,22.02,21.96,21.98,208266.0,22.0,22.02,21.96,21.98,208266.0
2023-01-26 10:35:00,21.98,21.99,21.87,21.87,552076.0,21.98,21.99,21.87,21.87,552076.0
2023-01-26 10:40:00,21.87,21.93,21.84,21.92,525069.0,21.87,21.93,21.84,21.92,525069.0
2023-01-26 10:45:00,21.92,21.96,21.88,21.95,313582.0,21.92,21.96,21.88,21.95,313582.0
2023-01-26 10:50:00,21.96,21.97,21.86,21.86,308171.0,21.96,21.97,21.86,21.86,308171.0
2023-01-26 10:55:00,21.86,21.89,21.82,21.86,797947.0,21.86,21.89,21.82,21.86,797947.0
2023-01-26 11:00:00,21.86,21.93,21.85,21.92,180175.0,21.86,21.93,21.85,21.92,180175.0
2023-01-26 11:05:00,21.92,21.97,21.91,21.95,171219.0,21.92,21.97,21.91,21.95,171219.0
2023-01-26 11:10:00,21.95,21.97,21.89,21.94,100301.0,21.95,21.97,21.89,21.94,100301.0
2023-01-26 11:15:00,21.93,21.97,21.9,21.91,207888.0,21.93,21.97,21.9,21.91,207888.0
2023-01-26 11:20:00,21.92,21.92,21.85,21.86,494465.0,21.92,21.92,21.85,21.86,494465.0
2023-01-26 11:25:00,21.85,22.04,21.85,22.03,863229.0,21.85,22.04,21.85,22.03,863229.0
2023-01-26 11:30:00,22.03,22.04,22.0,22.0,194348.0,22.03,22.04,22.0,22.0,194348.0
2023-01-26 11:35:00,22.01,22.04,21.98,21.98,221555.0,22.01,22.04,21.98,21.98,221555.0
2023-01-26 11:40:00,21.99,22.03,21.97,22.01,249897.0,21.99,22.03,21.97,22.01,249897.0
2023-01-26 11:45:00,22.02,22.03,22.01,22.03,139788.0,22.02,22.03,22.01,22.03,139788.0
2023-01-26 11:50:00,22.03,22.04,22.0,22.02,259928.0,22.03,22.04,22.0,22.02,259928.0
2023-01-26 11:55:00,22.02,22.04,22.01,22.03,121305.0,22.02,22.04,22.01,22.03,121305.0
2023-01-26 12:00:00,22.03,22.06,22.02,22.04,167795.0,22.03,22.06,22.02,22.04,167795.0
2023-01-26 12:05:00,22.04,22.12,22.04,22.11,217538.0,22.04,22.12,22.04,22.11,217538.0
2023-01-26 12:10:00,22.11,22.12,22.08,22.09,125716.0,22.11,22.12,22.08,22.09,125716.0
2023-01-26 12:15:00,22.08,22.1,22.03,22.04,240189.0,22.08,22.1,22.03,22.04,240189.0
2023-01-26 12:20:00,22.04,22.05,21.99,22.0,214903.0,22.04,22.05,21.99,22.0,214903.0
2023-01-26 12:25:00,21.99,22.02,21.98,21.99,130757.0,21.99,22.02,21.98,21.99,130757.0
2023-01-26 12:30:00,22.0,22.01,21.98,22.0,140275.0,22.0,22.01,21.98,22.0,140275.0
2023-01-26 12:35:00,22.0,22.0,21.97,21.97,45448.0,22.0,22.0,21.97,21.97,45448.0
2023-01-26 12:40:00,21.97,21.98,21.94,21.94,140671.0,21.97,21.98,21.94,21.94,140671.0
2023-01-26 12:45:00,21.95,21.95,21.92,21.94,162076.0,21.95,21.95,21.92,21.94,162076.0
2023-01-26 12:50:00,21.94,22.0,21.94,21.96,252228.0,21.94,22.0,21.94,21.96,252228.0
2023-01-26 12:55:00,21.96,21.97,21.93,21.93,145037.0,21.96,21.97,21.93,21.93,145037.0
2023-01-26 13:00:00,21.93,21.98,21.93,21.95,534455.0,21.93,21.98,21.93,21.95,534455.0
2023-01-26 13:05:00,21.95,21.97,21.94,21.96,207148.0,21.95,21.97,21.94,21.96,207148.0
2023-01-26 13:10:00,21.97,21.99,21.96,21.97,52944.0,21.97,21.99,21.96,21.97,52944.0
2023-01-26 13:15:00,21.97,22.0,21.97,21.99,75336.0,21.97,22.0,21.97,21.99,75336.0
2023-01-26 13:20:00,21.98,22.0,21.96,21.98,153051.0,21.98,22.0,21.96,21.98,153051.0
2023-01-26 13:25:00,21.98,22.0,21.98,22.0,62721.0,21.98,22.0,21.98,22.0,62721.0
2023-01-26 13:30:00,22.0,22.04,21.99,22.03,88847.0,22.0,22.04,21.99,22.03,88847.0
2023-01-26 13:35:00,22.02,22.03,21.99,22.01,105615.0,22.02,22.03,21.99,22.01,105615.0
2023-01-26 13:40:00,22.02,22.03,22.01,22.02,266382.0,22.02,22.03,22.01,22.02,266382.0
2023-01-26 13:45:00,22.02,22.03,22.0,22.0,38240.0,22.02,22.03,22.0,22.0,38240.0
2023-01-26 13:50:00,22.01,22.02,21.98,21.98,69741.0,22.01,22.02,21.98,21.98,69741.0
2023-01-26 13:55:00,21.98,21.99,21.96,21.98,76555.0,21.98,21.99,21.96,21.98,76555.0
2023-01-26 14:00:00,21.97,21.98,21.96,21.97,52382.0,21.97,21.98,21.96,21.97,52382.0
2023-01-26 14:05:00,21.97,21.98,21.96,21.97,44607.0,21.97,21.98,21.96,21.97,44607.0
2023-01-26 14:10:00,21.96,21.97,21.95,21.96,43344.0,21.96,21.97,21.95,21.96,43344.0
2023-01-26 14:15:00,21.96,21.99,21.96,21.98,51934.0,21.96,21.99,21.96,21.98,51934.0
2023-01-26 14:20:00,21.98,22.02,21.98,22.01,142848.0,21.98,22.02,21.98,22.01,142848.0
2023-01-26 14:25:00,22.01,22.01,21.98,21.99,71790.0,22.01,22.01,21.98,21.99,71790.0
2023-01-26 14:30:00,21.99,22.01,21.99,22.0,60462.0,21.99,22.01,21.99,22.0,60462.0
2023-01-26 14:35:00,21.99,22.01,21.99,22.0,51789.0,21.99,22.01,21.99,22.0,51789.0
2023-01-26 14:40:00,22.0,22.02,21.99,22.02,78344.0,22.0,22.02,21.99,22.02,78344.0
2023-01-26 14:45:00,22.01,22.02,22.01,22.01,40979.0,22.01,22.02,22.01,22.01,40979.0
2023-01-26 14:50:00,22.01,22.02,22.0,22.02,141303.0,22.01,22.02,22.0,22.02,141303.0
2023-01-26 14:55:00,22.02,22.03,22.0,22.03,101131.0,22.02,22.03,22.0,22.03,101131.0
2023-01-26 15:00:00,22.03,22.04,22.02,22.03,127495.0,22.03,22.04,22.02,22.03,127495.0
2023-01-26 15:05:00,22.02,22.03,22.0,22.01,52263.0,22.02,22.03,22.0,22.01,52263.0
2023-01-26 15:10:00,22.01,22.02,22.0,22.02,116697.0,22.01,22.02,22.0,22.02,116697.0
2023-01-26 15:15:00,22.01,22.03,22.01,22.03,67341.0,22.01,22.03,22.01,22.03,67341.0
2023-01-26 15:20:00,22.03,22.03,22.01,22.02,81017.0,22.03,22.03,22.01,22.02,81017.0
2023-01-26 15:25:00,22.02,22.03,22.01,22.03,26541.0,22.02,22.03,22.01,22.03,26541.0
2023-01-26 15:30:00,22.02,22.02,21.98,21.98,101430.0,22.02,22.02,21.98,21.98,101430.0
2023-01-26 15:35:00,21.98,22.0,21.98,21.99,134854.0,21.98,22.0,21.98,21.99,134854.0
2023-01-26 15:40:00,21.98,22.0,21.98,21.99,78174.0,21.98,22.0,21.98,21.99,78174.0
2023-01-26 15:45:00,22.0,22.01,21.99,22.01,203041.0,22.0,22.01,21.99,22.01,203041.0
2023-01-26 15:50:00,22.0,22.01,21.99,22.0,154875.0,22.0,22.01,21.99,22.0,154875.0
2023-01-26 15:55:00,21.99,22.0,21.99,21.99,519067.0,21.99,22.0,21.99,21.99,519067.0
2023-01-27 09:30:00,21.71,21.71,21.64,21.64,658773.0,21.71,21.71,21.64,21.64,658773.0
2023-01-27 09:35:00,21.64,21.68,21.6,21.66,523541.0,21.64,21.68,21.6,21.66,523541.0
2023-01-27 09:40:00,21.66,21.72,21.63,21.67,225774.0,21.66,21.72,21.63,21.67,225774.0
2023-01-27 09:45:00,21.67,21.74,21.65,21.68,222849.0,21.67,21.74,21.65,21.68,222849.0
2023-01-27 09:50:00,21.69,21.72,21.67,21.69,124386.0,21.69,21.72,21.67,21.69,124386.0
2023-01-27 09:55:00,21.68,21.7,21.6,21.63,300570.0,21.68,21.7,21.6,21.63,300570.0
2023-01-27 10:00:00,21.64,21.7,21.59,21.68,347757.0,21.64,21.7,21.59,21.68,347757.0
2023-01-27 10:05:00,21.69,21.79,21.68,21.74,202731.0,21.69,21.79,21.68,21.74,202731.0
2023-01-27 10:10:00,21.74,21.77,21.71,21.73,184842.0,21.74,21.77,21.71,21.73,184842.0
2023-01-27 10:15:00,21.73,21.73,21.68,21.69,192964.0,21.73,21.73,21.68,21.69,192964.0
2023-01-27 10:20:00,21.69,21.7,21.62,21.63,150234.0,21.69,21.7,21.62,21.63,150234.0
2023-01-27 10:25:00,21.64,21.68,21.62,21.67,95594.0,21.64,21.68,21.62,21.67,95594.0
2023-01-27 10:30:00,21.67,21.69,21.65,21.67,108191.0,21.67,21.69,21.65,21.67,108191.0
2023-01-27 10:35:00,21.67,21.68,21.63,21.63,115076.0,21.67,21.68,21.63,21.63,115076.0
2023-01-27 10:40:00,21.63,21.65,21.58,21.59,202816.0,21.63,21.65,21.58,21.59,202816.0
2023-01-27 10:45:00,21.59,21.59,21.44,21.49,764270.0,21.59,21.59,21.44,21.49,764270.0
2023-01-27 10:50:00,21.49,21.53,21.43,21.52,392724.0,21.49,21.53,21.43,21.52,392724.0
2023-01-27 10:55:00,21.52,21.57,21.48,21.56,337492.0,21.52,21.57,21.48,21.56,337492.0
2023-01-27 11:00:00,21.56,21.61,21.55,21.59,247285.0,21.56,21.61,21.55,21.59,247285.0
2023-01-27 11:05:00,21.59,21.6,21.54,21.57,135342.0,21.59,21.6,21.54,21.57,135342.0
2023-01-27 11:10:00,21.57,21.62,21.56,21.58,150198.0,21.57,21.62,21.56,21.58,150198.0
2023-01-27 11:15:00,21.58,21.67,21.57,21.66,279471.0,21.58,21.67,21.57,21.66,279471.0
2023-01-27 11:20:00,21.67,21.7,21.64,21.69,183768.0,21.67,21.7,21.64,21.69,183768.0
2023-01-27 11:25:00,21.7,21.73,21.69,21.69,173837.0,21.7,21.73,21.69,21.69,173837.0
2023-01-27 11:30:00,21.69,21.74,21.67,21.72,206637.0,21.69,21.74,21.67,21.72,206637.0
2023-01-27 11:35:00,21.73,21.74,21.68,21.69,140684.0,21.73,21.74,21.68,21.69,140684.0
2023-01-27 11:40:00,21.69,21.72,21.69,21.7,69916.0,21.69,21.72,21.69,21.7,69916.0
2023-01-27 11:45:00,21.7,21.7,21.65,21.67,104808.0,21.7,21.7,21.65,21.67,104808.0
2023-01-27 11:50:00,21.67,21.68,21.63,21.64,290629.0,21.67,21.68,21.63,21.64,290629.0
2023-01-27 11:55:00,21.65,21.67,21.64,21.65,88757.0,21.65,21.67,21.64,21.65,88757.0
2023-01-27 12:00:00,21.66,21.69,21.63,21.65,98512.0,21.66,21.69,21.63,21.65,98512.0
2023-01-27 12:05:00,21.64,21.68,21.64,21.67,43910.0,21.64,21.68,21.64,21.67,43910.0
2023-01-27 12:10:00,21.67,21.69,21.65,21.68,65141.0,21.67,21.69,21.65,21.68,65141.0
2023-01-27 12:15:00,21.68,21.69,21.65,21.66,183364.0,21.68,21.69,21.65,21.66,183364.0
2023-01-27 12:20:00,21.66,21.66,21.62,21.62,74723.0,21.66,21.66,21.62,21.62,74723.0
2023-01-27 12:25:00,21.63,21.63,21.59,21.6,214298.0,21.63,21.63,21.59,21.6,214298.0
2023-01-27 12:30:00,21.6,21.63,21.59,21.62,95473.0,21.6,21.63,21.59,21.62,95473.0
2023-01-27 12:35:00,21.62,21.68,21.61,21.67,122251.0,21.62,21.68,21.61,21.67,122251.0
2023-01-27 12:40:00,21.67,21.67,21.65,21.67,64167.0,21.67,21.67,21.65,21.67,64167.0
2023-01-27 12:45:00,21.66,21.67,21.64,21.66,143123.0,21.66,21.67,21.64,21.66,143123.0
2023-01-27 12:50:00,21.66,21.67,21.65,21.66,28110.0,21.66,21.67,21.65,21.66,28110.0
2023-01-27 12:55:00,21.66,21.66,21.63,21.64,56701.0,21.66,21.66,21.63,21.64,56701.0
2023-01-27 13:00:00,21.64,21.65,21.63,21.64,146792.0,21.64,21.65,21.63,21.64,146792.0
2023-01-27 13:05:00,21.64,21.65,21.62,21.62,70377.0,21.64,21.65,21.62,21.62,70377.0
2023-01-27 13:10:00,21.62,21.64,21.61,21.63,89574.0,21.62,21.64,21.61,21.63,89574.0
2023-01-27 13:15:00,21.63,21.65,21.61,21.64,115072.0,21.63,21.65,21.61,21.64,115072.0
2023-01-27 13:20:00,21.64,21.65,21.61,21.62,136389.0,21.64,21.65,21.61,21.62,136389.0
2023-01-27 13:25:00,21.62,21.63,21.61,21.62,122692.0,21.62,21.63,21.61,21.62,122692.0
2023-01-27 13:30:00,21.62,21.66,21.61,21.65,130314.0,21.62,21.66,21.61,21.65,130314.0
2023-01-27 13:35:00,21.65,21.66,21.64,21.66,71059.0,21.65,21.66,21.64,21.66,71059.0
2023-01-27 13:40:00,21.66,21.68,21.64,21.68,96478.0,21.66,21.68,21.64,21.68,96478.0
2023-01-27 13:45:00,21.68,21.69,21.66,21.69,62156.0,21.68,21.69,21.66,21.69,62156.0
2023-01-27 13:50:00,21.69,21.69,21.67,21.67,29712.0,21.69,21.69,21.67,21.67,29712.0
2023-01-27 13:55:00,21.68,21.68,21.66,21.67,42447.0,21.68,21.68,21.66,21.67,42447.0
2023-01-27 14:00:00,21.68,21.7,21.67,21.69,44413.0,21.68,21.7,21.67,21.69,44413.0
2023-01-27 14:05:00,21.7,21.7,21.67,21.7,79731.0,21.7,21.7,21.67,21.7,79731.0
2023-01-27 14:10:00,21.69,21.7,21.68,21.7,36392.0,21.69,21.7,21.68,21.7,36392.0
2023-01-27 14:15:00,21.7,21.71,21.69,21.7,25519.0,21.7,21.71,21.69,21.7,25519.0
2023-01-27 14:20:00,21.7,21.7,21.68,21.7,16395.0,21.7,21.7,21.68,21.7,16395.0
2023-01-27 14:25:00,21.7,21.71,21.69,21.7,57049.0,21.7,21.71,21.69,21.7,57049.0
2023-01-27 14:30:00,21.7,21.71,21.68,21.69,40371.0,21.7,21.71,21.68,21.69,40371.0
2023-01-27 14:35:00,21.69,21.71,21.68,21.71,26682.0,21.69,21.71,21.68,21.71,26682.0
2023-01-27 14:40:00,21.7,21.71,21.69,21.7,44091.0,21.7,21.71,21.69,21.7,44091.0
2023-01-27 14:45:00,21.7,21.71,21.69,21.7,89939.0,21.7,21.71,21.69,21.7,89939.0
2023-01-27 14:50:00,21.71,21.71,21.68,21.69,56390.0,21.71,21.71,21.68,21.69,56390.0
2023-01-27 14:55:00,21.69,21.7,21.68,21.69,137209.0,21.69,21.7,21.68,21.69,137209.0
2023-01-27 15:00:00,21.68,21.71,21.68,21.7,79578.0,21.68,21.71,21.68,21.7,79578.0
2023-01-27 15:05:00,21.71,21.72,21.7,21.71,109251.0,21.71,21.72,21.7,21.71,109251.0
2023-01-27 15:10:00,21.71,21.71,21.7,21.71,84761.0,21.71,21.71,21.7,21.71,84761.0
2023-01-27 15:15:00,21.71,21.71,21.69,21.71,73711.0,21.71,21.71,21.69,21.71,73711.0
2023-01-27 15:20:00,21.71,21.71,21.69,21.7,131204.0,21.71,21.71,21.69,21.7,131204.0
2023-01-27 15:25:00,21.7,21.7,21.69,21.7,28535.0,21.7,21.7,21.69,21.7,28535.0
2023-01-27 15:30:00,21.7,21.7,21.68,21.7,56410.0,21.7,21.7,21.68,21.7,56410.0
2023-01-27 15:35:00,21.7,21.7,21.68,21.69,133992.0,21.7,21.7,21.68,21.69,133992.0
2023-01-27 15:40:00,21.69,21.69,21.67,21.67,299439.0,21.69,21.69,21.67,21.67,299439.0
2023-01-27 15:45:00,21.68,21.68,21.66,21.68,193356.0,21.68,21.68,21.66,21.68,193356.0
2023-01-27 15:50:00,21.68,21.69,21.65,21.66,266810.0,21.68,21.69,21.65,21.66,266810.0
2023-01-27 15:55:00,21.66,21.68,21.66,21.67,561380.0,21.66,21.68,21.66,21.67,561380.0
2023-01-30 09:30:00,21.8,21.81,21.76,21.79,263559.0,21.8,21.81,21.76,21.79,263559.0
2023-01-30 09:35:00,21.78,21.79,21.73,21.76,202017.0,21.78,21.79,21.73,21.76,202017.0
2023-01-30 09:40:00,21.75,21.78,21.73,21.76,152483.0,21.75,21.78,21.73,21.76,152483.0
2023-01-30 09:45:00,21.77,21.82,21.77,21.79,123453.0,21.77,21.82,21.77,21.79,123453.0
2023-01-30 09:50:00,21.79,21.8,21.7,21.7,150076.0,21.79,21.8,21.7,21.7,150076.0
2023-01-30 09:55:00,21.71,21.76,21.7,21.74,76170.0,21.71,21.76,21.7,21.74,76170.0
2023-01-30 10:00:00,21.74,21.79,21.73,21.78,81678.0,21.74,21.79,21.73,21.78,81678.0
2023-01-30 10:05:00,21.78,21.79,21.75,21.76,165878.0,21.78,21.79,21.75,21.76,165878.0
2023-01-30 10:10:00,21.77,21.8,21.76,21.8,80757.0,21.77,21.8,21.76,21.8,80757.0
2023-01-30 10:15:00,21.8,21.8,21.76,21.8,121534.0,21.8,21.8,21.76,21.8,121534.0
2023-01-30 10:20:00,21.8,21.82,21.78,21.79,100537.0,21.8,21.82,21.78,21.79,100537.0
2023-01-30 10:25:00,21.78,21.81,21.78,21.8,64418.0,21.78,21.81,21.78,21.8,64418.0
2023-01-30 10:30:00,21.8,21.82,21.78,21.79,57223.0,21.8,21.82,21.78,21.79,57223.0
2023-01-30 10:35:00,21.79,21.8,21.73,21.74,127862.0,21.79,21.8,21.73,21.74,127862.0
2023-01-30 10:40:00,21.74,21.76,21.72,21.74,106250.0,21.74,21.76,21.72,21.74,106250.0
2023-01-30 10:45:00,21.74,21.74,21.7,21.73,251628.0,21.74,21.74,21.7,21.73,251628.0
2023-01-30 10:50:00,21.73,21.75,21.71,21.71,223299.0,21.73,21.75,21.71,21.71,223299.0
2023-01-30 10:55:00,21.71,21.75,21.71,21.74,121164.0,21.71,21.75,21.71,21.74,121164.0
2023-01-30 11:00:00,21.74,21.76,21.71,21.72,61087.0,21.74,21.76,21.71,21.72,61087.0
2023-01-30 11:05:00,21.72,21.73,21.69,21.72,81329.0,21.72,21.73,21.69,21.72,81329.0
2023-01-30 11:10:00,21.73,21.76,21.73,21.75,88451.0,21.73,21.76,21.73,21.75,88451.0
2023-01-30 11:15:00,21.75,21.76,21.73,21.76,47424.0,21.75,21.76,21.73,21.76,47424.0
2023-01-30 11:20:00,21.75,21.76,21.72,21.75,102934.0,21.75,21.76,21.72,21.75,102934.0
2023-01-30 11:25:00,21.75,21.76,21.74,21.75,62461.0,21.75,21.76,21.74,21.75,62461.0
2023-01-30 11:30:00,21.75,21.77,21.73,21.75,44668.0,21.75,21.77,21.73,21.75,44668.0
2023-01-30 11:35:00,21.75,21.77,21.74,21.76,39659.0,21.75,21.77,21.74,21.76,39659.0
2023-01-30 11:40:00,21.76,21.77,21.75,21.76,40600.0,21.76,21.77,21.75,21.76,40600.0
2023-01-30 11:45:00,21.75,21.78,21.74,21.77,100095.0,21.75,21.78,21.74,21.77,100095.0
2023-01-30 11:50:00,21.77,21.77,21.75,21.75,36444.0,21.77,21.77,21.75,21.75,36444.0
2023-01-30 11:55:00,21.75,21.78,21.73,21.77,70550.0,21.75,21.78,21.73,21.77,70550.0
2023-01-30 12:00:00,21.77,21.78,21.76,21.76,75575.0,21.77,21.78,21.76,21.76,75575.0
2023-01-30 12:05:00,21.77,21.78,21.76,21.77,30919.0,21.77,21.78,21.76,21.77,30919.0
2023-01-30 12:10:00,21.77,21.77,21.75,21.77,32382.0,21.77,21.77,21.75,21.77,32382.0
2023-01-30 12:15:00,21.77,21.77,21.74,21.75,24004.0,21.77,21.77,21.74,21.75,24004.0
2023-01-30 12:20:00,21.74,21.76,21.73,21.75,68501.0,21.74,21.76,21.73,21.75,68501.0
2023-01-30 12:25:00,21.75,21.75,21.73,21.75,75062.0,21.75,21.75,21.73,21.75,75062.0
2023-01-30 12:30:00,21.74,21.75,21.72,21.73,63358.0,21.74,21.75,21.72,21.73,63358.0
2023-01-30 12:35:00,21.73,21.77,21.72,21.76,60632.0,21.73,21.77,21.72,21.76,60632.0
2023-01-30 12:40:00,21.77,21.78,21.76,21.78,47379.0,21.77,21.78,21.76,21.78,47379.0
2023-01-30 12:45:00,21.77,21.77,21.75,21.76,48693.0,21.77,21.77,21.75,21.76,48693.0
2023-01-30 12:50:00,21.76,21.76,21.74,21.75,34687.0,21.76,21.76,21.74,21.75,34687.0
2023-01-30 12:55:00,21.74,21.76,21.74,21.76,47668.0,21.74,21.76,21.74,21.76,47668.0
2023-01-30 13:00:00,21.76,21.76,21.73,21.75,253070.0,21.76,21.76,21.73,21.75,253070.0
2023-01-30 13:05:00,21.75,21.76,21.74,21.74,135052.0,21.75,21.76,21.74,21.74,135052.0
2023-01-30 13:10:00,21.75,21.75,21.72,21.73,34633.0,21.75,21.75,21.72,21.73,34633.0
2023-01-30 13:15:00,21.73,21.76,21.72,21.75,47605.0,21.73,21.76,21.72,21.75,47605.0
2023-01-30 13:20:00,21.74,21.75,21.72,21.73,13348.0,21.74,21.75,21.72,21.73,13348.0
2023-01-30 13:25:00,21.73,21.73,21.72,21.73,16273.0,21.73,21.73,21.72,21.73,16273.0
2023-01-30 13:30:00,21.72,21.73,21.68,21.7,125163.0,21.72,21.73,21.68,21.7,125163.0
2023-01-30 13:35:00,21.7,21.71,21.69,21.7,67793.0,21.7,21.71,21.69,21.7,67793.0
2023-01-30 13:40:00,21.7,21.71,21.69,21.7,33925.0,21.7,21.71,21.69,21.7,33925.0
2023-01-30 13:45:00,21.69,21.7,21.67,21.7,121291.0,21.69,21.7,21.67,21.7,121291.0
2023-01-30 13:50:00,21.69,21.7,21.68,21.69,39435.0,21.69,21.7,21.68,21.69,39435.0
2023-01-30 13:55:00,21.69,21.69,21.67,21.68,47082.0,21.69,21.69,21.67,21.68,47082.0
2023-01-30 14:00:00,21.67,21.68,21.66,21.67,74461.0,21.67,21.68,21.66,21.67,74461.0
2023-01-30 14:05:00,21.67,21.67,21.65,21.65,122140.0,21.67,21.67,21.65,21.65,122140.0
2023-01-30 14:10:00,21.66,21.67,21.65,21.66,48493.0,21.66,21.67,21.65,21.66,48493.0
2023-01-30 14:15:00,21.66,21.69,21.64,21.69,119624.0,21.66,21.69,21.64,21.69,119624.0
2023-01-30 14:20:00,21.69,21.72,21.67,21.71,75846.0,21.69,21.72,21.67,21.71,75846.0
2023-01-30 14:25:00,21.71,21.72,21.7,21.71,109082.0,21.71,21.72,21.7,21.71,109082.0
2023-01-30 14:30:00,21.71,21.72,21.7,21.71,44560.0,21.71,21.72,21.7,21.71,44560.0
2023-01-30 14:35:00,21.72,21.73,21.71,21.73,20468.0,21.72,21.73,21.71,21.73,20468.0
2023-01-30 14:40:00,21.73,21.73,21.72,21.73,11976.0,21.73,21.73,21.72,21.73,11976.0
2023-01-30 14:45:00,21.73,21.73,21.69,21.7,64489.0,21.73,21.73,21.69,21.7,64489.0
2023-01-30 14:50:00,21.7,21.7,21.68,21.68,110000.0,21.7,21.7,21.68,21.68,110000.0
2023-01-30 14:55:00,21.68,21.7,21.67,21.7,175895.0,21.68,21.7,21.67,21.7,175895.0
2023-01-30 15:00:00,21.71,21.72,21.7,21.71,38555.0,21.71,21.72,21.7,21.71,38555.0
2023-01-30 15:05:00,21.7,21.71,21.68,21.69,64254.0,21.7,21.71,21.68,21.69,64254.0
2023-01-30 15:10:00,21.68,21.71,21.68,21.7,51220.0,21.68,21.71,21.68,21.7,51220.0
2023-01-30 15:15:00,21.7,21.7,21.69,21.7,37043.0,21.7,21.7,21.69,21.7,37043.0
2023-01-30 15:20:00,21.7,21.7,21.68,21.69,64303.0,21.7,21.7,21.68,21.69,64303.0
2023-01-30 15:25:00,21.69,21.69,21.67,21.68,184096.0,21.69,21.69,21.67,21.68,184096.0
2023-01-30 15:30:00,21.68,21.69,21.67,21.69,189803.0,21.68,21.69,21.67,21.69,189803.0
2023-01-30 15:35:00,21.69,21.7,21.68,21.69,365400.0,21.69,21.7,21.68,21.69,365400.0
2023-01-30 15:40:00,21.7,21.7,21.68,21.7,277608.0,21.7,21.7,21.68,21.7,277608.0
2023-01-30 15:45:00,21.69,21.69,21.67,21.68,83846.0,21.69,21.69,21.67,21.68,83846.0
2023-01-30 15:50:00,21.68,21.69,21.67,21.67,150940.0,21.68,21.69,21.67,21.67,150940.0
2023-01-30 15:55:00,21.67,21.68,21.66,21.67,338514.0,21.67,21.68,21.66,21.67,338514.0
2023-01-31 09:30:00,21.58,21.61,21.54,21.59,244846.0,21.58,21.61,21.54,21.59,244846.0
2023-01-31 09:35:00,21.6,21.6,21.54,21.55,235227.0,21.6,21.6,21.54,21.55,235227.0
2023-01-31 09:40:00,21.55,21.64,21.54,21.61,229570.0,21.55,21.64,21.54,21.61,229570.0
2023-01-31 09:45:00,21.62,21.72,21.61,21.71,244591.0,21.62,21.72,21.61,21.71,244591.0
2023-01-31 09:50:00,21.71,21.75,21.68,21.7,169687.0,21.71,21.75,21.68,21.7,169687.0
2023-01-31 09:55:00,21.7,21.75,21.69,21.73,92985.0,21.7,21.75,21.69,21.73,92985.0
2023-01-31 10:00:00,21.73,21.78,21.71,21.72,402935.0,21.73,21.78,21.71,21.72,402935.0
2023-01-31 10:05:00,21.71,21.72,21.64,21.64,314311.0,21.71,21.72,21.64,21.64,314311.0
2023-01-31 10:10:00,21.64,21.66,21.63,21.65,217228.0,21.64,21.66,21.63,21.65,217228.0
2023-01-31 10:15:00,21.66,21.71,21.66,21.69,198202.0,21.66,21.71,21.66,21.69,198202.0
2023-01-31 10:20:00,21.69,21.72,21.68,21.71,69621.0,21.69,21.72,21.68,21.71,69621.0
2023-01-31 10:25:00,21.71,21.71,21.66,21.68,71354.0,21.71,21.71,21.66,21.68,71354.0
2023-01-31 10:30:00,21.69,21.75,21.69,21.75,188273.0,21.69,21.75,21.69,21.75,188273.0
2023-01-31 10:35:00,21.74,21.76,21.73,21.75,133719.0,21.74,21.76,21.73,21.75,133719.0
2023-01-31 10:40:00,21.76,21.78,21.75,21.77,68248.0,21.76,21.78,21.75,21.77,68248.0
2023-01-31 10:45:00,21.77,21.79,21.75,21.77,185031.0,21.77,21.79,21.75,21.77,185031.0
2023-01-31 10:50:00,21.77,21.82,21.74,21.75,224723.0,21.77,21.82,21.74,21.75,224723.0
2023-01-31 10:55:00,21.75,21.8,21.75,21.79,145306.0,21.75,21.8,21.75,21.79,145306.0
2023-01-31 11:00:00,21.79,21.82,21.76,21.78,294656.0,21.79,21.82,21.76,21.78,294656.0
2023-01-31 11:05:00,21.78,21.82,21.78,21.8,130477.0,21.78,21.82,21.78,21.8,130477.0
2023-01-31 11:10:00,21.8,21.83,21.78,21.82,344223.0,21.8,21.83,21.78,21.82,344223.0
2023-01-31 11:15:00,21.82,21.83,21.79,21.79,61508.0,21.82,21.83,21.79,21.79,61508.0
2023-01-31 11:20:00,21.8,21.81,21.78,21.79,337785.0,21.8,21.81,21.78,21.79,337785.0
2023-01-31 11:25:00,21.79,21.83,21.79,21.82,85863.0,21.79,21.83,21.79,21.82,85863.0
2023-01-31 11:30:00,21.82,21.83,21.8,21.81,68261.0,21.82,21.83,21.8,21.81,68261.0
2023-01-31 11:35:00,21.8,21.84,21.8,21.82,119066.0,21.8,21.84,21.8,21.82,119066.0
2023-01-31 11:40:00,21.82,21.83,21.79,21.79,85189.0,21.82,21.83,21.79,21.79,85189.0
2023-01-31 11:45:00,21.8,21.81,21.75,21.75,478232.0,21.8,21.81,21.75,21.75,478232.0
2023-01-31 11:50:00,21.75,21.78,21.75,21.78,27916.0,21.75,21.78,21.75,21.78,27916.0
2023-01-31 11:55:00,21.78,21.8,21.76,21.76,64839.0,21.78,21.8,21.76,21.76,64839.0
2023-01-31 12:00:00,21.77,21.78,21.74,21.76,101749.0,21.77,21.78,21.74,21.76,101749.0
2023-01-31 12:05:00,21.76,21.78,21.75,21.76,76594.0,21.76,21.78,21.75,21.76,76594.0
2023-01-31 12:10:00,21.76,21.77,21.74,21.75,43226.0,21.76,21.77,21.74,21.75,43226.0
2023-01-31 12:15:00,21.75,21.78,21.75,21.78,39197.0,21.75,21.78,21.75,21.78,39197.0
2023-01-31 12:20:00,21.78,21.79,21.77,21.78,96419.0,21.78,21.79,21.77,21.78,96419.0
2023-01-31 12:25:00,21.79,21.79,21.77,21.79,40141.0,21.79,21.79,21.77,21.79,40141.0
2023-01-31 12:30:00,21.79,21.8,21.78,21.8,53223.0,21.79,21.8,21.78,21.8,53223.0
2023-01-31 12:35:00,21.8,21.81,21.79,21.81,62174.0,21.8,21.81,21.79,21.81,62174.0
2023-01-31 12:40:00,21.81,21.82,21.8,21.81,73908.0,21.81,21.82,21.8,21.81,73908.0
2023-01-31 12:45:00,21.81,21.85,21.8,21.85,143170.0,21.81,21.85,21.8,21.85,143170.0
2023-01-31 12:50:00,21.85,21.85,21.84,21.85,35012.0,21.85,21.85,21.84,21.85,35012.0
2023-01-31 12:55:00,21.85,21.85,21.8,21.82,225622.0,21.85,21.85,21.8,21.82,225622.0
2023-01-31 13:00:00,21.82,21.84,21.81,21.84,54751.0,21.82,21.84,21.81,21.84,54751.0
2023-01-31 13:05:00,21.84,21.86,21.83,21.85,77812.0,21.84,21.86,21.83,21.85,77812.0
2023-01-31 13:10:00,21.85,21.86,21.82,21.84,141522.0,21.85,21.86,21.82,21.84,141522.0
2023-01-31 13:15:00,21.84,21.85,21.83,21.84,63079.0,21.84,21.85,21.83,21.84,63079.0
2023-01-31 13:20:00,21.85,21.85,21.82,21.82,76946.0,21.85,21.85,21.82,21.82,76946.0
2023-01-31 13:25:00,21.82,21.84,21.82,21.83,42400.0,21.82,21.84,21.82,21.83,42400.0
2023-01-31 13:30:00,21.84,21.86,21.83,21.84,169592.0,21.84,21.86,21.83,21.84,169592.0
2023-01-31 13:35:00,21.84,21.84,21.81,21.81,20514.0,21.84,21.84,21.81,21.81,20514.0
2023-01-31 13:40:00,21.82,21.84,21.81,21.84,63515.0,21.82,21.84,21.81,21.84,63515.0
2023-01-31 13:45:00,21.83,21.84,21.82,21.83,85820.0,21.83,21.84,21.82,21.83,85820.0
2023-01-31 13:50:00,21.84,21.84,21.81,21.81,226055.0,21.84,21.84,21.81,21.81,226055.0
2023-01-31 13:55:00,21.81,21.82,21.8,21.82,81402.0,21.81,21.82,21.8,21.82,81402.0
2023-01-31 14:00:00,21.82,21.83,21.81,21.82,71520.0,21.82,21.83,21.81,21.82,71520.0
2023-01-31 14:05:00,21.82,21.82,21.81,21.82,32453.0,21.82,21.82,21.81,21.82,32453.0
2023-01-31 14:10:00,21.82,21.82,21.81,21.82,13502.0,21.82,21.82,21.81,21.82,13502.0
2023-01-31 14:15:00,21.82,21.82,21.8,21.8,53984.0,21.82,21.82,21.8,21.8,53984.0
2023-01-31 14:20:00,21.81,21.82,21.8,21.82,38730.0,21.81,21.82,21.8,21.82,38730.0
2023-01-31 14:25:00,21.82,21.83,21.81,21.82,15825.0,21.82,21.83,21.81,21.82,15825.0
2023-01-31 14:30:00,21.83,21.84,21.82,21.84,19565.0,21.83,21.84,21.82,21.84,19565.0
2023-01-31 14:35:00,21.83,21.84,21.82,21.83,53256.0,21.83,21.84,21.82,21.83,53256.0
2023-01-31 14:40:00,21.83,21.83,21.81,21.81,36045.0,21.83,21.83,21.81,21.81,36045.0
2023-01-31 14:45:00,21.82,21.83,21.81,21.83,51164.0,21.82,21.83,21.81,21.83,51164.0
2023-01-31 14:50:00,21.83,21.83,21.81,21.82,33840.0,21.83,21.83,21.81,21.82,33840.0
2023-01-31 14:55:00,21.81,21.82,21.78,21.79,63242.0,21.81,21.82,21.78,21.79,63242.0
2023-01-31 15:00:00,21.8,21.81,21.79,21.8,69177.0,21.8,21.81,21.79,21.8,69177.0
2023-01-31 15:05:00,21.8,21.82,21.8,21.82,72251.0,21.8,21.82,21.8,21.82,72251.0
2023-01-31 15:10:00,21.81,21.82,21.78,21.78,79794.0,21.81,21.82,21.78,21.78,79794.0
2023-01-31 15:15:00,21.78,21.79,21.77,21.79,92590.0,21.78,21.79,21.77,21.79,92590.0
2023-01-31 15:20:00,21.79,21.8,21.78,21.8,166673.0,21.79,21.8,21.78,21.8,166673.0
2023-01-31 15:25:00,21.8,21.81,21.79,21.8,58232.0,21.8,21.81,21.79,21.8,58232.0
2023-01-31 15:30:00,21.8,21.81,21.8,21.8,56685.0,21.8,21.81,21.8,21.8,56685.0
2023-01-31 15:35:00,21.8,21.81,21.78,21.79,67410.0,21.8,21.81,21.78,21.79,67410.0
2023-01-31 15:40:00,21.79,21.8,21.78,21.79,144131.0,21.79,21.8,21.78,21.79,144131.0
2023-01-31 15:45:00,21.8,21.81,21.79,21.8,144094.0,21.8,21.81,21.79,21.8,144094.0
2023-01-31 15:50:00,21.8,21.82,21.79,21.82,212937.0,21.8,21.82,21.79,21.82,212937.0
2023-01-31 15:55:00,21.82,21.84,21.82,21.83,401470.0,21.82,21.84,21.82,21.83,401470.0
2023-02-01 09:30:00,21.8,21.8,21.73,21.75,356167.0,21.8,21.8,21.73,21.75,356167.0
2023-02-01 09:35:00,21.75,21.76,21.71,21.75,181229.0,21.75,21.76,21.71,21.75,181229.0
2023-02-01 09:40:00,21.75,21.79,21.73,21.74,91207.0,21.75,21.79,21.73,21.74,91207.0
2023-02-01 09:45:00,21.75,21.78,21.73,21.73,131293.0,21.75,21.78,21.73,21.73,131293.0
2023-02-01 09:50:00,21.73,21.74,21.68,21.69,136834.0,21.73,21.74,21.68,21.69,136834.0
2023-02-01 09:55:00,21.7,21.71,21.68,21.7,173682.0,21.7,21.71,21.68,21.7,173682.0
2023-02-01 10:00:00,21.7,21.73,21.58,21.64,410239.0,21.7,21.73,21.58,21.64,410239.0
2023-02-01 10:05:00,21.65,21.66,21.58,21.62,142832.0,21.65,21.66,21.58,21.62,142832.0
2023-02-01 10:10:00,21.62,21.66,21.62,21.65,105020.0,21.62,21.66,21.62,21.65,105020.0
2023-02-01 10:15:00,21.66,21.67,21.62,21.66,99494.0,21.66,21.67,21.62,21.66,99494.0
2023-02-01 10:20:00,21.66,21.67,21.62,21.67,112942.0,21.66,21.67,21.62,21.67,112942.0
2023-02-01 10:25:00,21.67,21.69,21.66,21.68,37713.0,21.67,21.69,21.66,21.68,37713.0
2023-02-01 10:30:00,21.68,21.73,21.67,21.7,121535.0,21.68,21.73,21.67,21.7,121535.0
2023-02-01 10:35:00,21.7,21.72,21.68,21.71,34706.0,21.7,21.72,21.68,21.71,34706.0
2023-02-01 10:40:00,21.71,21.74,21.71,21.72,60313.0,21.71,21.74,21.71,21.72,60313.0
2023-02-01 10:45:00,21.72,21.75,21.71,21.73,188826.0,21.72,21.75,21.71,21.73,188826.0
2023-02-01 10:50:00,21.73,21.74,21.7,21.73,36389.0,21.73,21.74,21.7,21.73,36389.0
2023-02-01 10:55:00,21.73,21.76,21.72,21.75,99943.0,21.73,21.76,21.72,21.75,99943.0
2023-02-01 11:00:00,21.76,21.76,21.73,21.75,72917.0,21.76,21.76,21.73,21.75,72917.0
2023-02-01 11:05:00,21.75,21.76,21.73,21.73,111380.0,21.75,21.76,21.73,21.73,111380.0
2023-02-01 11:10:00,21.73,21.76,21.73,21.75,40015.0,21.73,21.76,21.73,21.75,40015.0
2023-02-01 11:15:00,21.75,21.75,21.73,21.75,29017.0,21.75,21.75,21.73,21.75,29017.0
2023-02-01 11:20:00,21.75,21.76,21.74,21.74,41255.0,21.75,21.76,21.74,21.74,41255.0
2023-02-01 11:25:00,21.74,21.74,21.71,21.73,58529.0,21.74,21.74,21.71,21.73,58529.0
2023-02-01 11:30:00,21.72,21.73,21.71,21.73,30049.0,21.72,21.73,21.71,21.73,30049.0
2023-02-01 11:35:00,21.73,21.73,21.68,21.68,82278.0,21.73,21.73,21.68,21.68,82278.0
2023-02-01 11:40:00,21.69,21.69,21.65,21.66,139812.0,21.69,21.69,21.65,21.66,139812.0
2023-02-01 11:45:00,21.65,21.66,21.64,21.64,58357.0,21.65,21.66,21.64,21.64,58357.0
2023-02-01 11:50:00,21.64,21.65,21.63,21.63,95815.0,21.64,21.65,21.63,21.63,95815.0
2023-02-01 11:55:00,21.63,21.65,21.62,21.62,149171.0,21.63,21.65,21.62,21.62,149171.0
2023-02-01 12:00:00,21.62,21.63,21.58,21.59,312567.0,21.62,21.63,21.58,21.59,312567.0
2023-02-01 12:05:00,21.59,21.59,21.55,21.56,107775.0,21.59,21.59,21.55,21.56,107775.0
2023-02-01 12:10:00,21.56,21.58,21.49,21.55,1121339.0,21.56,21.58,21.49,21.55,1121339.0
2023-02-01 12:15:00,21.54,21.55,21.5,21.51,135527.0,21.54,21.55,21.5,21.51,135527.0
2023-02-01 12:20:00,21.5,21.55,21.49,21.53,250566.0,21.5,21.55,21.49,21.53,250566.0
2023-02-01 12:25:00,21.52,21.56,21.5,21.56,115684.0,21.52,21.56,21.5,21.56,115684.0
2023-02-01 12:30:00,21.56,21.57,21.55,21.56,50035.0,21.56,21.57,21.55,21.56,50035.0
2023-02-01 12:35:00,21.55,21.56,21.52,21.55,121186.0,21.55,21.56,21.52,21.55,121186.0
2023-02-01 12:40:00,21.55,21.58,21.55,21.58,50190.0,21.55,21.58,21.55,21.58,50190.0
2023-02-01 12:45:00,21.57,21.59,21.56,21.56,18795.0,21.57,21.59,21.56,21.56,18795.0
2023-02-01 12:50:00,21.56,21.59,21.55,21.59,45303.0,21.56,21.59,21.55,21.59,45303.0
2023-02-01 12:55:00,21.59,21.61,21.58,21.61,42725.0,21.59,21.61,21.58,21.61,42725.0
2023-02-01 13:00:00,21.6,21.63,21.59,21.63,71758.0,21.6,21.63,21.59,21.63,71758.0
2023-02-01 13:05:00,21.63,21.64,21.62,21.64,331423.0,21.63,21.64,21.62,21.64,331423.0
2023-02-01 13:10:00,21.63,21.66,21.63,21.66,52891.0,21.63,21.66,21.63,21.66,52891.0
2023-02-01 13:15:00,21.65,21.66,21.6,21.64,84123.0,21.65,21.66,21.6,21.64,84123.0
2023-02-01 13:20:00,21.64,21.65,21.62,21.63,69093.0,21.64,21.65,21.62,21.63,69093.0
2023-02-01 13:25:00,21.63,21.66,21.62,21.65,88707.0,21.63,21.66,21.62,21.65,88707.0
2023-02-01 13:30:00,21.65,21.66,21.64,21.65,124398.0,21.65,21.66,21.64,21.65,124398.0
2023-02-01 13:35:00,21.65,21.66,21.64,21.64,15619.0,21.65,21.66,21.64,21.64,15619.0
2023-02-01 13:40:00,21.64,21.65,21.6,21.61,56283.0,21.64,21.65,21.6,21.61,56283.0
2023-02-01 13:45:00,21.61,21.62,21.59,21.59,92225.0,21.61,21.62,21.59,21.59,92225.0
2023-02-01 13:50:00,21.59,21.6,21.58,21.59,100374.0,21.59,21.6,21.58,21.59,100374.0
2023-02-01 13:55:00,21.58,21.62,21.57,21.6,76784.0,21.58,21.62,21.57,21.6,76784.0
2023-02-01 14:00:00,21.58,21.66,21.5,21.56,307848.0,21.58,21.66,21.5,21.56,307848.0
2023-02-01 14:05:00,21.56,21.66,21.53,21.64,127684.0,21.56,21.66,21.53,21.64,127684.0
2023-02-01 14:10:00,21.63,21.7,21.63,21.64,488256.0,21.63,21.7,21.63,21.64,488256.0
2023-02-01 14:15:00,21.64,21.67,21.59,21.62,170998.0,21.64,21.67,21.59,21.62,170998.0
2023-02-01 14:20:00,21.62,21.63,21.6,21.62,106361.0,21.62,21.63,21.6,21.62,106361.0
2023-02-01 14:25:00,21.61,21.64,21.58,21.63,108708.0,21.61,21.64,21.58,21.63,108708.0
2023-02-01 14:30:00,21.63,21.64,21.55,21.64,582421.0,21.63,21.64,21.55,21.64,582421.0
2023-02-01 14:35:00,21.64,21.81,21.62,21.79,848737.0,21.64,21.81,21.62,21.79,848737.0
2023-02-01 14:40:00,21.79,21.9,21.77,21.89,1453904.0,21.79,21.9,21.77,21.89,1453904.0
2023-02-01 14:45:00,21.89,21.97,21.81,21.88,835921.0,21.89,21.97,21.81,21.88,835921.0
2023-02-01 14:50:00,21.89,22.0,21.88,21.96,611556.0,21.89,22.0,21.88,21.96,611556.0
2023-02-01 14:55:00,21.96,21.99,21.9,21.95,450288.0,21.96,21.99,21.9,21.95,450288.0
2023-02-01 15:00:00,21.96,22.02,21.95,21.98,826466.0,21.96,22.02,21.95,21.98,826466.0
2023-02-01 15:05:00,21.98,22.06,21.98,22.03,1132679.0,21.98,22.06,21.98,22.03,1132679.0
2023-02-01 15:10:00,22.03,22.03,21.94,21.97,762111.0,22.03,22.03,21.94,21.97,762111.0
2023-02-01 15:15:00,21.98,22.01,21.91,22.01,450566.0,21.98,22.01,21.91,22.01,450566.0
2023-02-01 15:20:00,22.01,22.01,21.97,21.99,170925.0,22.01,22.01,21.97,21.99,170925.0
2023-02-01 15:25:00,22.0,22.06,21.99,22.06,753284.0,22.0,22.06,21.99,22.06,753284.0
2023-02-01 15:30:00,22.06,22.09,22.04,22.06,1278799.0,22.06,22.09,22.04,22.06,1278799.0
2023-02-01 15:35:00,22.07,22.09,22.05,22.07,626375.0,22.07,22.09,22.05,22.07,626375.0
2023-02-01 15:40:00,22.07,22.11,22.06,22.1,982223.0,22.07,22.11,22.06,22.1,982223.0
2023-02-01 15:45:00,22.1,22.11,22.06,22.07,1158219.0,22.1,22.11,22.06,22.07,1158219.0
2023-02-01 15:50:00,22.07,22.08,22.01,22.02,682861.0,22.07,22.08,22.01,22.02,682861.0
2023-02-01 15:55:00,22.03,22.09,22.01,22.07,849008.0,22.03,22.09,22.01,22.07,849008.0
2023-02-02 09:30:00,22.5,22.52,22.41,22.42,1074142.0,22.5,22.52,22.41,22.42,1074142.0
2023-02-02 09:35:00,22.42,22.44,22.32,22.38,704035.0,22.42,22.44,22.32,22.38,704035.0
2023-02-02 09:40:00,22.37,22.4,22.31,22.32,692157.0,22.37,22.4,22.31,22.32,692157.0
2023-02-02 09:45:00,22.31,22.32,22.24,22.24,867303.0,22.31,22.32,22.24,22.24,867303.0
2023-02-02 09:50:00,22.24,22.24,22.13,22.14,780311.0,22.24,22.24,22.13,22.14,780311.0
2023-02-02 09:55:00,22.13,22.16,22.06,22.08,942805.0,22.13,22.16,22.06,22.08,942805.0
2023-02-02 10:00:00,22.08,22.19,22.08,22.13,525751.0,22.08,22.19,22.08,22.13,525751.0
2023-02-02 10:05:00,22.13,22.13,21.93,21.93,908136.0,22.13,22.13,21.93,21.93,908136.0
2023-02-02 10:10:00,21.94,21.97,21.9,21.94,490603.0,21.94,21.97,21.9,21.94,490603.0
2023-02-02 10:15:00,21.94,22.06,21.91,22.06,716974.0,21.94,22.06,21.91,22.06,716974.0
2023-02-02 10:20:00,22.07,22.07,21.97,21.98,293944.0,22.07,22.07,21.97,21.98,293944.0
2023-02-02 10:25:00,21.97,21.98,21.91,21.93,374498.0,21.97,21.98,21.91,21.93,374498.0
2023-02-02 10:30:00,21.92,21.99,21.89,21.98,362144.0,21.92,21.99,21.89,21.98,362144.0
2023-02-02 10:35:00,21.98,22.02,21.92,21.94,216126.0,21.98,22.02,21.92,21.94,216126.0
2023-02-02 10:40:00,21.94,21.96,21.93,21.95,122286.0,21.94,21.96,21.93,21.95,122286.0
2023-02-02 10:45:00,21.95,21.97,21.93,21.95,265148.0,21.95,21.97,21.93,21.95,265148.0
2023-02-02 10:50:00,21.96,21.98,21.94,21.95,81496.0,21.96,21.98,21.94,21.95,81496.0
2023-02-02 10:55:00,21.95,21.98,21.93,21.98,185594.0,21.95,21.98,21.93,21.98,185594.0
2023-02-02 11:00:00,21.97,21.97,21.86,21.88,351307.0,21.97,21.97,21.86,21.88,351307.0
2023-02-02 11:05:00,21.88,21.89,21.82,21.88,347074.0,21.88,21.89,21.82,21.88,347074.0
2023-02-02 11:10:00,21.87,21.88,21.82,21.87,159582.0,21.87,21.88,21.82,21.87,159582.0
2023-02-02 11:15:00,21.87,21.88,21.79,21.81,295075.0,21.87,21.88,21.79,21.81,295075.0
2023-02-02 11:20:00,21.81,21.81,21.72,21.74,289096.0,21.81,21.81,21.72,21.74,289096.0
2023-02-02 11:25:00,21.73,21.73,21.67,21.7,153769.0,21.73,21.73,21.67,21.7,153769.0
2023-02-02 11:30:00,21.7,21.7,21.63,21.64,328709.0,21.7,21.7,21.63,21.64,328709.0
2023-02-02 11:35:00,21.63,21.69,21.61,21.69,584268.0,21.63,21.69,21.61,21.69,584268.0
2023-02-02 11:40:00,21.69,21.73,21.62,21.63,223685.0,21.69,21.73,21.62,21.63,223685.0
2023-02-02 11:45:00,21.62,21.64,21.59,21.62,333096.0,21.62,21.64,21.59,21.62,333096.0
2023-02-02 11:50:00,21.62,21.62,21.58,21.6,144155.0,21.62,21.62,21.58,21.6,144155.0
2023-02-02 11:55:00,21.6,21.72,21.59,21.66,234333.0,21.6,21.72,21.59,21.66,234333.0
2023-02-02 12:00:00,21.66,21.69,21.62,21.69,278580.0,21.66,21.69,21.62,21.69,278580.0
2023-02-02 12:05:00,21.68,21.71,21.66,21.68,142182.0,21.68,21.71,21.66,21.68,142182.0
2023-02-02 12:10:00,21.68,21.71,21.65,21.71,196695.0,21.68,21.71,21.65,21.71,196695.0
2023-02-02 12:15:00,21.71,21.72,21.66,21.67,155055.0,21.71,21.72,21.66,21.67,155055.0
2023-02-02 12:20:00,21.66,21.67,21.62,21.67,180749.0,21.66,21.67,21.62,21.67,180749.0
2023-02-02 12:25:00,21.66,21.68,21.64,21.64,96181.0,21.66,21.68,21.64,21.64,96181.0
2023-02-02 12:30:00,21.64,21.66,21.62,21.63,72789.0,21.64,21.66,21.62,21.63,72789.0
2023-02-02 12:35:00,21.63,21.66,21.62,21.66,159706.0,21.63,21.66,21.62,21.66,159706.0
2023-02-02 12:40:00,21.65,21.65,21.6,21.62,182837.0,21.65,21.65,21.6,21.62,182837.0
2023-02-02 12:45:00,21.61,21.61,21.58,21.59,234387.0,21.61,21.61,21.58,21.59,234387.0
2023-02-02 12:50:00,21.59,21.59,21.55,21.57,284342.0,21.59,21.59,21.55,21.57,284342.0
2023-02-02 12:55:00,21.58,21.61,21.56,21.61,104885.0,21.58,21.61,21.56,21.61,104885.0
2023-02-02 13:00:00,21.6,21.64,21.57,21.63,88479.0,21.6,21.64,21.57,21.63,88479.0
2023-02-02 13:05:00,21.63,21.64,21.59,21.6,100550.0,21.63,21.64,21.59,21.6,100550.0
2023-02-02 13:10:00,21.6,21.63,21.6,21.62,40867.0,21.6,21.63,21.6,21.62,40867.0
2023-02-02 13:15:00,21.62,21.65,21.6,21.65,220592.0,21.62,21.65,21.6,21.65,220592.0
2023-02-02 13:20:00,21.64,21.67,21.63,21.65,120493.0,21.64,21.67,21.63,21.65,120493.0
2023-02-02 13:25:00,21.65,21.67,21.64,21.64,108168.0,21.65,21.67,21.64,21.64,108168.0
2023-02-02 13:30:00,21.65,21.71,21.64,21.69,76401.0,21.65,21.71,21.64,21.69,76401.0
2023-02-02 13:35:00,21.7,21.72,21.69,21.7,76632.0,21.7,21.72,21.69,21.7,76632.0
2023-02-02 13:40:00,21.7,21.71,21.66,21.69,58628.0,21.7,21.71,21.66,21.69,58628.0
2023-02-02 13:45:00,21.68,21.69,21.66,21.67,52687.0,21.68,21.69,21.66,21.67,52687.0
2023-02-02 13:50:00,21.67,21.69,21.65,21.68,161710.0,21.67,21.69,21.65,21.68,161710.0
2023-02-02 13:55:00,21.68,21.7,21.67,21.7,107810.0,21.68,21.7,21.67,21.7,107810.0
2023-02-02 14:00:00,21.69,21.69,21.67,21.68,102566.0,21.69,21.69,21.67,21.68,102566.0
2023-02-02 14:05:00,21.68,21.68,21.65,21.67,76380.0,21.68,21.68,21.65,21.67,76380.0
2023-02-02 14:10:00,21.66,21.67,21.61,21.63,67165.0,21.66,21.67,21.61,21.63,67165.0
2023-02-02 14:15:00,21.63,21.64,21.61,21.63,66269.0,21.63,21.64,21.61,21.63,66269.0
2023-02-02 14:20:00,21.63,21.63,21.59,21.6,129177.0,21.63,21.63,21.59,21.6,129177.0
2023-02-02 14:25:00,21.59,21.62,21.58,21.59,134046.0,21.59,21.62,21.58,21.59,134046.0
2023-02-02 14:30:00,21.58,21.59,21.57,21.59,161086.0,21.58,21.59,21.57,21.59,161086.0
2023-02-02 14:35:00,21.58,21.63,21.57,21.62,371278.0,21.58,21.63,21.57,21.62,371278.0
2023-02-02 14:40:00,21.62,21.63,21.59,21.59,235452.0,21.62,21.63,21.59,21.59,235452.0
2023-02-02 14:45:00,21.59,21.6,21.57,21.6,121739.0,21.59,21.6,21.57,21.6,121739.0
2023-02-02 14:50:00,21.6,21.6,21.57,21.58,129840.0,21.6,21.6,21.57,21.58,129840.0
2023-02-02 14:55:00,21.58,21.59,21.55,21.59,97785.0,21.58,21.59,21.55,21.59,97785.0
2023-02-02 15:00:00,21.58,21.6,21.57,21.58,73308.0,21.58,21.6,21.57,21.58,73308.0
2023-02-02 15:05:00,21.59,21.6,21.58,21.58,149228.0,21.59,21.6,21.58,21.58,149228.0
2023-02-02 15:10:00,21.58,21.6,21.57,21.58,91668.0,21.58,21.6,21.57,21.58,91668.0
2023-02-02 15:15:00,21.59,21.6,21.57,21.59,108095.0,21.59,21.6,21.57,21.59,108095.0
2023-02-02 15:20:00,21.59,21.59,21.58,21.59,137206.0,21.59,21.59,21.58,21.59,137206.0
2023-02-02 15:25:00,21.59,21.59,21.54,21.55,159828.0,21.59,21.59,21.54,21.55,159828.0
2023-02-02 15:30:00,21.54,21.58,21.54,21.57,113005.0,21.54,21.58,21.54,21.57,113005.0
2023-02-02 15:35:00,21.56,21.59,21.56,21.57,147990.0,21.56,21.59,21.56,21.57,147990.0
2023-02-02 15:40:00,21.57,21.59,21.56,21.56,291394.0,21.57,21.59,21.56,21.56,291394.0
2023-02-02 15:45:00,21.57,21.57,21.54,21.55,221896.0,21.57,21.57,21.54,21.55,221896.0
2023-02-02 15:50:00,21.55,21.57,21.54,21.55,327845.0,21.55,21.57,21.54,21.55,327845.0
2023-02-02 15:55:00,21.55,21.59,21.55,21.58,815732.0,21.55,21.59,21.55,21.58,815732.0
2023-02-03 09:30:00,20.86,20.97,20.78,20.96,1817377.0,20.86,20.97,20.78,20.96,1817377.0
2023-02-03 09:35:00,20.96,21.06,20.93,20.98,668080.0,20.96,21.06,20.93,20.98,668080.0
2023-02-03 09:40:00,20.98,21.03,20.96,20.96,582833.0,20.98,21.03,20.96,20.96,582833.0
2023-02-03 09:45:00,20.96,21.05,20.93,20.95,598125.0,20.96,21.05,20.93,20.95,598125.0
2023-02-03 09:50:00,20.96,20.96,20.85,20.86,811388.0,20.96,20.96,20.85,20.86,811388.0
2023-02-03 09:55:00,20.86,20.93,20.83,20.9,520864.0,20.86,20.93,20.83,20.9,520864.0
2023-02-03 10:00:00,20.91,20.91,20.72,20.72,1004879.0,20.91,20.91,20.72,20.72,1004879.0
2023-02-03 10:05:00,20.72,20.77,20.69,20.77,455907.0,20.72,20.77,20.69,20.77,455907.0
2023-02-03 10:10:00,20.77,20.85,20.7,20.85,516800.0,20.77,20.85,20.7,20.85,516800.0
2023-02-03 10:15:00,20.84,20.91,20.81,20.83,377865.0,20.84,20.91,20.81,20.83,377865.0
2023-02-03 10:20:00,20.83,20.9,20.83,20.86,256757.0,20.83,20.9,20.83,20.86,256757.0
2023-02-03 10:25:00,20.87,20.87,20.8,20.8,270425.0,20.87,20.87,20.8,20.8,270425.0
2023-02-03 10:30:00,20.8,20.82,20.74,20.82,414976.0,20.8,20.82,20.74,20.82,414976.0
2023-02-03 10:35:00,20.82,20.83,20.74,20.78,347853.0,20.82,20.83,20.74,20.78,347853.0
2023-02-03 10:40:00,20.77,20.82,20.73,20.78,251496.0,20.77,20.82,20.73,20.78,251496.0
2023-02-03 10:45:00,20.78,20.82,20.74,20.76,271783.0,20.78,20.82,20.74,20.76,271783.0
2023-02-03 10:50:00,20.75,20.76,20.7,20.71,366230.0,20.75,20.76,20.7,20.71,366230.0
2023-02-03 10:55:00,20.71,20.77,20.68,20.74,519024.0,20.71,20.77,20.68,20.74,519024.0
2023-02-03 11:00:00,20.73,20.77,20.72,20.73,157790.0,20.73,20.77,20.72,20.73,157790.0
2023-02-03 11:05:00,20.72,20.73,20.68,20.72,309500.0,20.72,20.73,20.68,20.72,309500.0
2023-02-03 11:10:00,20.71,20.74,20.68,20.69,366986.0,20.71,20.74,20.68,20.69,366986.0
2023-02-03 11:15:00,20.68,20.72,20.65,20.67,795106.0,20.68,20.72,20.65,20.67,795106.0
2023-02-03 11:20:00,20.67,20.69,20.58,20.58,628148.0,20.67,20.69,20.58,20.58,628148.0
2023-02-03 11:25:00,20.58,20.59,20.5,20.55,413702.0,20.58,20.59,20.5,20.55,413702.0
2023-02-03 11:30:00,20.56,20.63,20.55,20.62,415011.0,20.56,20.63,20.55,20.62,415011.0
2023-02-03 11:35:00,20.63,20.64,20.57,20.58,357304.0,20.63,20.64,20.57,20.58,357304.0
2023-02-03 11:40:00,20.58,20.64,20.56,20.59,188768.0,20.58,20.64,20.56,20.59,188768.0
2023-02-03 11:45:00,20.58,20.62,20.57,20.59,262340.0,20.58,20.62,20.57,20.59,262340.0
2023-02-03 11:50:00,20.59,20.66,20.58,20.64,74332.0,20.59,20.66,20.58,20.64,74332.0
2023-02-03 11:55:00,20.63,20.64,20.58,20.6,155270.0,20.63,20.64,20.58,20.6,155270.0
2023-02-03 12:00:00,20.59,20.63,20.58,20.59,84320.0,20.59,20.63,20.58,20.59,84320.0
2023-02-03 12:05:00,20.59,20.6,20.58,20.59,130562.0,20.59,20.6,20.58,20.59,130562.0
2023-02-03 12:10:00,20.58,20.59,20.56,20.58,371409.0,20.58,20.59,20.56,20.58,371409.0
2023-02-03 12:15:00,20.59,20.6,20.55,20.56,114568.0,20.59,20.6,20.55,20.56,114568.0
2023-02-03 12:20:00,20.57,20.57,20.51,20.52,223102.0,20.57,20.57,20.51,20.52,223102.0
2023-02-03 12:25:00,20.52,20.54,20.5,20.53,539060.0,20.52,20.54,20.5,20.53,539060.0
2023-02-03 12:30:00,20.52,20.56,20.52,20.55,172565.0,20.52,20.56,20.52,20.55,172565.0
2023-02-03 12:35:00,20.55,20.56,20.54,20.56,261231.0,20.55,20.56,20.54,20.56,261231.0
2023-02-03 12:40:00,20.55,20.59,20.54,20.58,173015.0,20.55,20.59,20.54,20.58,173015.0
2023-02-03 12:45:00,20.59,20.59,20.55,20.56,91463.0,20.59,20.59,20.55,20.56,91463.0
2023-02-03 12:50:00,20.56,20.57,20.52,20.52,171490.0,20.56,20.57,20.52,20.52,171490.0
2023-02-03 12:55:00,20.52,20.53,20.51,20.52,282870.0,20.52,20.53,20.51,20.52,282870.0
2023-02-03 13:00:00,20.52,20.55,20.51,20.54,309199.0,20.52,20.55,20.51,20.54,309199.0
2023-02-03 13:05:00,20.54,20.57,20.53,20.53,243218.0,20.54,20.57,20.53,20.53,243218.0
2023-02-03 13:10:00,20.52,20.54,20.51,20.51,269573.0,20.52,20.54,20.51,20.51,269573.0
2023-02-03 13:15:00,20.51,20.58,20.5,20.57,288619.0,20.51,20.58,20.5,20.57,288619.0
2023-02-03 13:20:00,20.57,20.6,20.55,20.58,234885.0,20.57,20.6,20.55,20.58,234885.0
2023-02-03 13:25:00,20.59,20.59,20.55,20.55,106220.0,20.59,20.59,20.55,20.55,106220.0
2023-02-03 13:30:00,20.55,20.57,20.52,20.53,126198.0,20.55,20.57,20.52,20.53,126198.0
2023-02-03 13:35:00,20.53,20.56,20.52,20.55,187946.0,20.53,20.56,20.52,20.55,187946.0
2023-02-03 13:40:00,20.55,20.56,20.53,20.53,765413.0,20.55,20.56,20.53,20.53,765413.0
2023-02-03 13:45:00,20.53,20.58,20.52,20.57,583886.0,20.53,20.58,20.52,20.57,583886.0
2023-02-03 13:50:00,20.57,20.62,20.56,20.61,477888.0,20.57,20.62,20.56,20.61,477888.0
2023-02-03 13:55:00,20.62,20.63,20.59,20.62,360799.0,20.62,20.63,20.59,20.62,360799.0
2023-02-03 14:00:00,20.62,20.67,20.61,20.66,229538.0,20.62,20.67,20.61,20.66,229538.0
2023-02-03 14:05:00,20.67,20.68,20.64,20.64,183698.0,20.67,20.68,20.64,20.64,183698.0
2023-02-03 14:10:00,20.64,20.65,20.6,20.6,153396.0,20.64,20.65,20.6,20.6,153396.0
2023-02-03 14:15:00,20.61,20.61,20.59,20.6,291811.0,20.61,20.61,20.59,20.6,291811.0
2023-02-03 14:20:00,20.61,20.61,20.6,20.6,503999.0,20.61,20.61,20.6,20.6,503999.0
2023-02-03 14:25:00,20.6,20.61,20.57,20.61,647373.0,20.6,20.61,20.57,20.61,647373.0
2023-02-03 14:30:00,20.61,20.62,20.58,20.62,466131.0,20.61,20.62,20.58,20.62,466131.0
2023-02-03 14:35:00,20.62,20.63,20.58,20.59,164448.0,20.62,20.63,20.58,20.59,164448.0
2023-02-03 14:40:00,20.59,20.61,20.58,20.6,217730.0,20.59,20.61,20.58,20.6,217730.0
2023-02-03 14:45:00,20.59,20.62,20.59,20.61,172651.0,20.59,20.62,20.59,20.61,172651.0
2023-02-03 14:50:00,20.62,20.62,20.58,20.59,192950.0,20.62,20.62,20.58,20.59,192950.0
2023-02-03 14:55:00,20.59,20.6,20.57,20.57,274313.0,20.59,20.6,20.57,20.57,274313.0
2023-02-03 15:00:00,20.57,20.58,20.56,20.57,131819.0,20.57,20.58,20.56,20.57,131819.0
2023-02-03 15:05:00,20.57,20.57,20.54,20.56,697905.0,20.57,20.57,20.54,20.56,697905.0
2023-02-03 15:10:00,20.55,20.56,20.54,20.55,211568.0,20.55,20.56,20.54,20.55,211568.0
2023-02-03 15:15:00,20.55,20.57,20.54,20.56,110926.0,20.55,20.57,20.54,20.56,110926.0
2023-02-03 15:20:00,20.57,20.57,20.53,20.55,185313.0,20.57,20.57,20.53,20.55,185313.0
2023-02-03 15:25:00,20.55,20.56,20.54,20.56,154731.0,20.55,20.56,20.54,20.56,154731.0
2023-02-03 15:30:00,20.55,20.59,20.55,20.55,208732.0,20.55,20.59,20.55,20.55,208732.0
2023-02-03 15:35:00,20.55,20.57,20.54,20.57,222324.0,20.55,20.57,20.54,20.57,222324.0
2023-02-03 15:40:00,20.57,20.58,20.55,20.56,431399.0,20.57,20.58,20.55,20.56,431399.0
2023-02-03 15:45:00,20.57,20.57,20.54,20.55,673064.0,20.57,20.57,20.54,20.55,673064.0
2023-02-03 15:50:00,20.55,20.56,20.53,20.54,758986.0,20.55,20.56,20.53,20.54,758986.0
2023-02-03 15:55:00,20.55,20.57,20.54,20.56,1381292.0,20.55,20.57,20.54,20.56,1381292.0
2023-02-06 09:30:00,20.55,20.64,20.52,20.59,484205.0,20.55,20.64,20.52,20.59,484205.0
2023-02-06 09:35:00,20.59,20.6,20.51,20.52,936216.0,20.59,20.6,20.51,20.52,936216.0
2023-02-06 09:40:00,20.52,20.54,20.5,20.52,133372.0,20.52,20.54,20.5,20.52,133372.0
2023-02-06 09:45:00,20.51,20.6,20.5,20.6,229772.0,20.51,20.6,20.5,20.6,229772.0
2023-02-06 09:50:00,20.59,20.64,20.53,20.53,208000.0,20.59,20.64,20.53,20.53,208000.0
2023-02-06 09:55:00,20.54,20.64,20.53,20.61,174956.0,20.54,20.64,20.53,20.61,174956.0
2023-02-06 10:00:00,20.61,20.65,20.59,20.6,216529.0,20.61,20.65,20.59,20.6,216529.0
2023-02-06 10:05:00,20.59,20.61,20.55,20.56,83190.0,20.59,20.61,20.55,20.56,83190.0
2023-02-06 10:10:00,20.55,20.58,20.53,20.53,169371.0,20.55,20.58,20.53,20.53,169371.0
2023-02-06 10:15:00,20.53,20.55,20.49,20.5,191282.0,20.53,20.55,20.49,20.5,191282.0
2023-02-06 10:20:00,20.49,20.53,20.48,20.5,139632.0,20.49,20.53,20.48,20.5,139632.0
2023-02-06 10:25:00,20.5,20.53,20.48,20.48,184746.0,20.5,20.53,20.48,20.48,184746.0
2023-02-06 10:30:00,20.48,20.51,20.45,20.48,567373.0,20.48,20.51,20.45,20.48,567373.0
2023-02-06 10:35:00,20.48,20.52,20.47,20.49,291402.0,20.48,20.52,20.47,20.49,291402.0
2023-02-06 10:40:00,20.5,20.52,20.46,20.47,192467.0,20.5,20.52,20.46,20.47,192467.0
2023-02-06 10:45:00,20.47,20.48,20.45,20.46,211963.0,20.47,20.48,20.45,20.46,211963.0
2023-02-06 10:50:00,20.46,20.51,20.45,20.5,424188.0,20.46,20.51,20.45,20.5,424188.0
2023-02-06 10:55:00,20.49,20.51,20.46,20.47,168438.0,20.49,20.51,20.46,20.47,168438.0
2023-02-06 11:00:00,20.46,20.5,20.45,20.47,183450.0,20.46,20.5,20.45,20.47,183450.0
2023-02-06 11:05:00,20.47,20.54,20.47,20.49,316118.0,20.47,20.54,20.47,20.49,316118.0
2023-02-06 11:10:00,20.49,20.5,20.48,20.48,152807.0,20.49,20.5,20.48,20.48,152807.0
2023-02-06 11:15:00,20.48,20.51,20.47,20.5,176214.0,20.48,20.51,20.47,20.5,176214.0
2023-02-06 11:20:00,20.5,20.53,20.49,20.52,302718.0,20.5,20.53,20.49,20.52,302718.0
2023-02-06 11:25:00,20.52,20.55,20.52,20.53,281488.0,20.52,20.55,20.52,20.53,281488.0
2023-02-06 11:30:00,20.54,20.55,20.51,20.51,134374.0,20.54,20.55,20.51,20.51,134374.0
2023-02-06 11:35:00,20.52,20.55,20.51,20.53,250556.0,20.52,20.55,20.51,20.53,250556.0
2023-02-06 11:40:00,20.53,20.54,20.52,20.53,189725.0,20.53,20.54,20.52,20.53,189725.0
2023-02-06 11:45:00,20.52,20.53,20.49,20.5,183462.0,20.52,20.53,20.49,20.5,183462.0
2023-02-06 11:50:00,20.51,20.52,20.5,20.5,49870.0,20.51,20.52,20.5,20.5,49870.0
2023-02-06 11:55:00,20.5,20.51,20.43,20.46,199869.0,20.5,20.51,20.43,20.46,199869.0
2023-02-06 12:00:00,20.46,20.47,20.42,20.43,102074.0,20.46,20.47,20.42,20.43,102074.0
2023-02-06 12:05:00,20.42,20.47,20.41,20.46,141282.0,20.42,20.47,20.41,20.46,141282.0
2023-02-06 12:10:00,20.46,20.46,20.41,20.43,68947.0,20.46,20.46,20.41,20.43,68947.0
2023-02-06 12:15:00,20.42,20.44,20.41,20.41,180369.0,20.42,20.44,20.41,20.41,180369.0
2023-02-06 12:20:00,20.42,20.43,20.38,20.39,269550.0,20.42,20.43,20.38,20.39,269550.0
2023-02-06 12:25:00,20.39,20.42,20.37,20.39,201369.0,20.39,20.42,20.37,20.39,201369.0
2023-02-06 12:30:00,20.39,20.42,20.39,20.41,60179.0,20.39,20.42,20.39,20.41,60179.0
2023-02-06 12:35:00,20.41,20.46,20.4,20.44,255247.0,20.41,20.46,20.4,20.44,255247.0
2023-02-06 12:40:00,20.44,20.44,20.4,20.4,74329.0,20.44,20.44,20.4,20.4,74329.0
2023-02-06 12:45:00,20.41,20.43,20.4,20.41,135726.0,20.41,20.43,20.4,20.41,135726.0
2023-02-06 12:50:00,20.41,20.42,20.4,20.4,110745.0,20.41,20.42,20.4,20.4,110745.0
2023-02-06 12:55:00,20.41,20.42,20.39,20.42,80186.0,20.41,20.42,20.39,20.42,80186.0
2023-02-06 13:00:00,20.41,20.41,20.39,20.4,78173.0,20.41,20.41,20.39,20.4,78173.0
2023-02-06 13:05:00,20.39,20.41,20.38,20.4,137928.0,20.39,20.41,20.38,20.4,137928.0
2023-02-06 13:10:00,20.41,20.43,20.4,20.42,68452.0,20.41,20.43,20.4,20.42,68452.0
2023-02-06 13:15:00,20.41,20.43,20.4,20.43,105801.0,20.41,20.43,20.4,20.43,105801.0
2023-02-06 13:20:00,20.42,20.44,20.41,20.43,287834.0,20.42,20.44,20.41,20.43,287834.0
2023-02-06 13:25:00,20.43,20.44,20.42,20.42,152979.0,20.43,20.44,20.42,20.42,152979.0
2023-02-06 13:30:00,20.43,20.45,20.42,20.45,241754.0,20.43,20.45,20.42,20.45,241754.0
2023-02-06 13:35:00,20.45,20.47,20.43,20.44,256003.0,20.45,20.47,20.43,20.44,256003.0
2023-02-06 13:40:00,20.44,20.44,20.42,20.42,27531.0,20.44,20.44,20.42,20.42,27531.0
2023-02-06 13:45:00,20.42,20.43,20.41,20.42,71845.0,20.42,20.43,20.41,20.42,71845.0
2023-02-06 13:50:00,20.42,20.44,20.42,20.43,48794.0,20.42,20.44,20.42,20.43,48794.0
2023-02-06 13:55:00,20.43,20.45,20.42,20.44,171134.0,20.43,20.45,20.42,20.44,171134.0
2023-02-06 14:00:00,20.44,20.46,20.44,20.45,156482.0,20.44,20.46,20.44,20.45,156482.0
2023-02-06 14:05:00,20.46,20.49,20.45,20.48,175668.0,20.46,20.49,20.45,20.48,175668.0
2023-02-06 14:10:00,20.48,20.5,20.48,20.5,71412.0,20.48,20.5,20.48,20.5,71412.0
2023-02-06 14:15:00,20.5,20.52,20.49,20.51,81400.0,20.5,20.52,20.49,20.51,81400.0
2023-02-06 14:20:00,20.51,20.52,20.5,20.5,159659.0,20.51,20.52,20.5,20.5,159659.0
2023-02-06 14:25:00,20.51,20.51,20.48,20.5,32279.0,20.51,20.51,20.48,20.5,32279.0
2023-02-06 14:30:00,20.49,20.5,20.48,20.48,95084.0,20.49,20.5,20.48,20.48,95084.0
2023-02-06 14:35:00,20.48,20.49,20.46,20.46,70325.0,20.48,20.49,20.46,20.46,70325.0
2023-02-06 14:40:00,20.46,20.47,20.44,20.46,78673.0,20.46,20.47,20.44,20.46,78673.0
2023-02-06 14:45:00,20.46,20.47,20.44,20.44,55906.0,20.46,20.47,20.44,20.44,55906.0
2023-02-06 14:50:00,20.45,20.45,20.43,20.45,133639.0,20.45,20.45,20.43,20.45,133639.0
2023-02-06 14:55:00,20.45,20.45,20.43,20.45,60300.0,20.45,20.45,20.43,20.45,60300.0
2023-02-06 15:00:00,20.45,20.47,20.44,20.46,80995.0,20.45,20.47,20.44,20.46,80995.0
2023-02-06 15:05:00,20.46,20.46,20.43,20.45,290594.0,20.46,20.46,20.43,20.45,290594.0
2023-02-06 15:10:00,20.46,20.46,20.44,20.44,40734.0,20.46,20.46,20.44,20.44,40734.0
2023-02-06 15:15:00,20.44,20.46,20.44,20.46,56573.0,20.44,20.46,20.44,20.46,56573.0
2023-02-06 15:20:00,20.46,20.46,20.44,20.45,78687.0,20.46,20.46,20.44,20.45,78687.0
2023-02-06 15:25:00,20.45,20.45,20.43,20.44,63101.0,20.45,20.45,20.43,20.44,63101.0
2023-02-06 15:30:00,20.44,20.45,20.42,20.45,388301.0,20.44,20.45,20.42,20.45,388301.0
2023-02-06 15:35:00,20.45,20.47,20.44,20.46,169982.0,20.45,20.47,20.44,20.46,169982.0
2023-02-06 15:40:00,20.46,20.47,20.44,20.45,202718.0,20.46,20.47,20.44,20.45,202718.0
2023-02-06 15:45:00,20.45,20.46,20.44,20.45,298018.0,20.45,20.46,20.44,20.45,298018.0
2023-02-06 15:50:00,20.46,20.48,20.45,20.46,247563.0,20.46,20.48,20.45,20.46,247563.0
2023-02-06 15:55:00,20.46,20.48,20.46,20.47,407495.0,20.46,20.48,20.46,20.47,407495.0
2023-02-07 09:30:00,20.41,20.49,20.41,20.47,196998.0,20.41,20.49,20.41,20.47,196998.0
2023-02-07 09:35:00,20.46,20.5,20.45,20.48,166052.0,20.46,20.5,20.45,20.48,166052.0
2023-02-07 09:40:00,20.47,20.48,20.42,20.46,166727.0,20.47,20.48,20.42,20.46,166727.0
2023-02-07 09:45:00,20.45,20.45,20.38,20.43,156898.0,20.45,20.45,20.38,20.43,156898.0
2023-02-07 09:50:00,20.43,20.45,20.4,20.45,168761.0,20.43,20.45,20.4,20.45,168761.0
2023-02-07 09:55:00,20.45,20.48,20.44,20.46,176763.0,20.45,20.48,20.44,20.46,176763.0
2023-02-07 10:00:00,20.46,20.47,20.43,20.45,281754.0,20.46,20.47,20.43,20.45,281754.0
2023-02-07 10:05:00,20.45,20.45,20.4,20.4,195292.0,20.45,20.45,20.4,20.4,195292.0
2023-02-07 10:10:00,20.39,20.4,20.36,20.39,156294.0,20.39,20.4,20.36,20.39,156294.0
2023-02-07 10:15:00,20.39,20.4,20.37,20.39,54532.0,20.39,20.4,20.37,20.39,54532.0
2023-02-07 10:20:00,20.4,20.43,20.39,20.4,84441.0,20.4,20.43,20.39,20.4,84441.0
2023-02-07 10:25:00,20.4,20.42,20.39,20.41,74451.0,20.4,20.42,20.39,20.41,74451.0
2023-02-07 10:30:00,20.41,20.44,20.39,20.43,28125.0,20.41,20.44,20.39,20.43,28125.0
2023-02-07 10:35:00,20.44,20.48,20.43,20.46,230091.0,20.44,20.48,20.43,20.46,230091.0
2023-02-07 10:40:00,20.47,20.48,20.45,20.46,151962.0,20.47,20.48,20.45,20.46,151962.0
2023-02-07 10:45:00,20.47,20.5,20.46,20.5,77187.0,20.47,20.5,20.46,20.5,77187.0
2023-02-07 10:50:00,20.49,20.55,20.49,20.51,423318.0,20.49,20.55,20.49,20.51,423318.0
2023-02-07 10:55:00,20.51,20.56,20.5,20.56,277545.0,20.51,20.56,20.5,20.56,277545.0
2023-02-07 11:00:00,20.56,20.61,20.54,20.55,284494.0,20.56,20.61,20.54,20.55,284494.0
2023-02-07 11:05:00,20.55,20.6,20.54,20.58,120816.0,20.55,20.6,20.54,20.58,120816.0
2023-02-07 11:10:00,20.59,20.6,20.53,20.54,187535.0,20.59,20.6,20.53,20.54,187535.0
2023-02-07 11:15:00,20.53,20.56,20.52,20.56,36487.0,20.53,20.56,20.52,20.56,36487.0
2023-02-07 11:20:00,20.55,20.57,20.52,20.52,125956.0,20.55,20.57,20.52,20.52,125956.0
2023-02-07 11:25:00,20.52,20.54,20.51,20.53,172973.0,20.52,20.54,20.51,20.53,172973.0
2023-02-07 11:30:00,20.53,20.56,20.52,20.55,73263.0,20.53,20.56,20.52,20.55,73263.0
2023-02-07 11:35:00,20.54,20.55,20.52,20.53,261653.0,20.54,20.55,20.52,20.53,261653.0
2023-02-07 11:40:00,20.53,20.53,20.5,20.51,73633.0,20.53,20.53,20.5,20.51,73633.0
2023-02-07 11:45:00,20.51,20.56,20.5,20.52,64867.0,20.51,20.56,20.5,20.52,64867.0
2023-02-07 11:50:00,20.53,20.55,20.51,20.52,278889.0,20.53,20.55,20.51,20.52,278889.0
2023-02-07 11:55:00,20.52,20.53,20.49,20.5,67400.0,20.52,20.53,20.49,20.5,67400.0
2023-02-07 12:00:00,20.49,20.5,20.47,20.47,116731.0,20.49,20.5,20.47,20.47,116731.0
2023-02-07 12:05:00,20.48,20.49,20.45,20.46,60716.0,20.48,20.49,20.45,20.46,60716.0
2023-02-07 12:10:00,20.46,20.48,20.45,20.46,23950.0,20.46,20.48,20.45,20.46,23950.0
2023-02-07 12:15:00,20.47,20.47,20.45,20.46,59026.0,20.47,20.47,20.45,20.46,59026.0
2023-02-07 12:20:00,20.46,20.46,20.44,20.45,127564.0,20.46,20.46,20.44,20.45,127564.0
2023-02-07 12:25:00,20.44,20.45,20.4,20.41,49237.0,20.44,20.45,20.4,20.41,49237.0
2023-02-07 12:30:00,20.4,20.42,20.33,20.35,144569.0,20.4,20.42,20.33,20.35,144569.0
2023-02-07 12:35:00,20.35,20.4,20.34,20.4,158815.0,20.35,20.4,20.34,20.4,158815.0
2023-02-07 12:40:00,20.4,20.51,20.4,20.48,931677.0,20.4,20.51,20.4,20.48,931677.0
2023-02-07 12:45:00,20.49,20.61,20.48,20.55,1000440.0,20.49,20.61,20.48,20.55,1000440.0
2023-02-07 12:50:00,20.57,20.61,20.5,20.58,497542.0,20.57,20.61,20.5,20.58,497542.0
2023-02-07 12:55:00,20.59,20.64,20.57,20.59,312978.0,20.59,20.64,20.57,20.59,312978.0
2023-02-07 13:00:00,20.59,20.64,20.52,20.53,457011.0,20.59,20.64,20.52,20.53,457011.0
2023-02-07 13:05:00,20.53,20.56,20.5,20.52,378858.0,20.53,20.56,20.5,20.52,378858.0
2023-02-07 13:10:00,20.51,20.53,20.43,20.44,212636.0,20.51,20.53,20.43,20.44,212636.0
2023-02-07 13:15:00,20.44,20.48,20.41,20.45,611938.0,20.44,20.48,20.41,20.45,611938.0
2023-02-07 13:20:00,20.45,20.45,20.36,20.38,354788.0,20.45,20.45,20.36,20.38,354788.0
2023-02-07 13:25:00,20.37,20.41,20.37,20.38,247255.0,20.37,20.41,20.37,20.38,247255.0
2023-02-07 13:30:00,20.38,20.38,20.32,20.32,229473.0,20.38,20.38,20.32,20.32,229473.0
2023-02-07 13:35:00,20.31,20.36,20.3,20.35,117152.0,20.31,20.36,20.3,20.35,117152.0
2023-02-07 13:40:00,20.36,20.42,20.29,20.33,335474.0,20.36,20.42,20.29,20.33,335474.0
2023-02-07 13:45:00,20.33,20.35,20.27,20.3,402416.0,20.33,20.35,20.27,20.3,402416.0
2023-02-07 13:50:00,20.3,20.35,20.28,20.34,289326.0,20.3,20.35,20.28,20.34,289326.0
2023-02-07 13:55:00,20.35,20.35,20.33,20.35,82882.0,20.35,20.35,20.33,20.35,82882.0
2023-02-07 14:00:00,20.35,20.41,20.34,20.39,136851.0,20.35,20.41,20.34,20.39,136851.0
2023-02-07 14:05:00,20.39,20.44,20.38,20.4,233845.0,20.39,20.44,20.38,20.4,233845.0
2023-02-07 14:10:00,20.4,20.43,20.38,20.43,117839.0,20.4,20.43,20.38,20.43,117839.0
2023-02-07 14:15:00,20.43,20.44,20.4,20.43,125207.0,20.43,20.44,20.4,20.43,125207.0
2023-02-07 14:20:00,20.42,20.42,20.39,20.39,59243.0,20.42,20.42,20.39,20.39,59243.0
2023-02-07 14:25:00,20.4,20.42,20.39,20.39,29487.0,20.4,20.42,20.39,20.39,29487.0
2023-02-07 14:30:00,20.4,20.43,20.39,20.43,119645.0,20.4,20.43,20.39,20.43,119645.0
2023-02-07 14:35:00,20.43,20.46,20.42,20.45,73953.0,20.43,20.46,20.42,20.45,73953.0
2023-02-07 14:40:00,20.44,20.45,20.41,20.42,109680.0,20.44,20.45,20.41,20.42,109680.0
2023-02-07 14:45:00,20.42,20.43,20.39,20.41,62530.0,20.42,20.43,20.39,20.41,62530.0
2023-02-07 14:50:00,20.41,20.42,20.39,20.41,102456.0,20.41,20.42,20.39,20.41,102456.0
2023-02-07 14:55:00,20.4,20.41,20.39,20.41,30400.0,20.4,20.41,20.39,20.41,30400.0
2023-02-07 15:00:00,20.41,20.41,20.35,20.36,84273.0,20.41,20.41,20.35,20.36,84273.0
2023-02-07 15:05:00,20.36,20.37,20.33,20.34,114026.0,20.36,20.37,20.33,20.34,114026.0
2023-02-07 15:10:00,20.34,20.36,20.33,20.36,52646.0,20.34,20.36,20.33,20.36,52646.0
2023-02-07 15:15:00,20.36,20.37,20.34,20.37,99081.0,20.36,20.37,20.34,20.37,99081.0
2023-02-07 15:20:00,20.36,20.38,20.35,20.36,70991.0,20.36,20.38,20.35,20.36,70991.0
2023-02-07 15:25:00,20.36,20.36,20.34,20.35,60916.0,20.36,20.36,20.34,20.35,60916.0
2023-02-07 15:30:00,20.34,20.36,20.33,20.36,104104.0,20.34,20.36,20.33,20.36,104104.0
2023-02-07 15:35:00,20.36,20.37,20.34,20.37,140997.0,20.36,20.37,20.34,20.37,140997.0
2023-02-07 15:40:00,20.37,20.39,20.36,20.38,168842.0,20.37,20.39,20.36,20.38,168842.0
2023-02-07 15:45:00,20.39,20.4,20.37,20.39,214829.0,20.39,20.4,20.37,20.39,214829.0
2023-02-07 15:50:00,20.39,20.42,20.39,20.42,184669.0,20.39,20.42,20.39,20.42,184669.0
2023-02-07 15:55:00,20.41,20.42,20.38,20.39,617856.0,20.41,20.42,20.38,20.39,617856.0
2023-02-08 09:30:00,20.59,20.61,20.55,20.56,492760.0,20.59,20.61,20.55,20.56,492760.0
2023-02-08 09:35:00,20.56,20.58,20.55,20.56,271390.0,20.56,20.58,20.55,20.56,271390.0
2023-02-08 09:40:00,20.56,20.57,20.52,20.55,416079.0,20.56,20.57,20.52,20.55,416079.0
2023-02-08 09:45:00,20.55,20.55,20.43,20.44,454115.0,20.55,20.55,20.43,20.44,454115.0
2023-02-08 09:50:00,20.44,20.49,20.42,20.49,262658.0,20.44,20.49,20.42,20.49,262658.0
2023-02-08 09:55:00,20.49,20.55,20.48,20.54,160461.0,20.49,20.55,20.48,20.54,160461.0
2023-02-08 10:00:00,20.53,20.56,20.52,20.53,233588.0,20.53,20.56,20.52,20.53,233588.0
2023-02-08 10:05:00,20.53,20.56,20.51,20.55,73240.0,20.53,20.56,20.51,20.55,73240.0
2023-02-08 10:10:00,20.54,20.57,20.53,20.56,44154.0,20.54,20.57,20.53,20.56,44154.0
2023-02-08 10:15:00,20.56,20.6,20.56,20.6,123480.0,20.56,20.6,20.56,20.6,123480.0
2023-02-08 10:20:00,20.6,20.6,20.56,20.56,81259.0,20.6,20.6,20.56,20.56,81259.0
2023-02-08 10:25:00,20.57,20.58,20.55,20.55,53099.0,20.57,20.58,20.55,20.55,53099.0
2023-02-08 10:30:00,20.55,20.56,20.51,20.54,123950.0,20.55,20.56,20.51,20.54,123950.0
2023-02-08 10:35:00,20.53,20.57,20.52,20.57,187647.0,20.53,20.57,20.52,20.57,187647.0
2023-02-08 10:40:00,20.57,20.57,20.51,20.52,67674.0,20.57,20.57,20.51,20.52,67674.0
2023-02-08 10:45:00,20.51,20.53,20.49,20.52,207345.0,20.51,20.53,20.49,20.52,207345.0
2023-02-08 10:50:00,20.53,20.55,20.51,20.53,69684.0,20.53,20.55,20.51,20.53,69684.0
2023-02-08 10:55:00,20.52,20.54,20.52,20.54,51807.0,20.52,20.54,20.52,20.54,51807.0
2023-02-08 11:00:00,20.54,20.57,20.52,20.57,119961.0,20.54,20.57,20.52,20.57,119961.0
2023-02-08 11:05:00,20.56,20.56,20.54,20.55,69659.0,20.56,20.56,20.54,20.55,69659.0
2023-02-08 11:10:00,20.56,20.57,20.52,20.54,57990.0,20.56,20.57,20.52,20.54,57990.0
2023-02-08 11:15:00,20.55,20.59,20.53,20.59,134790.0,20.55,20.59,20.53,20.59,134790.0
2023-02-08 11:20:00,20.59,20.59,20.52,20.53,308635.0,20.59,20.59,20.52,20.53,308635.0
2023-02-08 11:25:00,20.54,20.54,20.5,20.51,142309.0,20.54,20.54,20.5,20.51,142309.0
2023-02-08 11:30:00,20.51,20.51,20.47,20.48,94844.0,20.51,20.51,20.47,20.48,94844.0
2023-02-08 11:35:00,20.48,20.51,20.48,20.5,36821.0,20.48,20.51,20.48,20.5,36821.0
2023-02-08 11:40:00,20.5,20.5,20.47,20.48,42277.0,20.5,20.5,20.47,20.48,42277.0
2023-02-08 11:45:00,20.49,20.52,20.49,20.5,297495.0,20.49,20.52,20.49,20.5,297495.0
2023-02-08 11:50:00,20.51,20.55,20.5,20.55,248542.0,20.51,20.55,20.5,20.55,248542.0
2023-02-08 11:55:00,20.55,20.58,20.53,20.56,150544.0,20.55,20.58,20.53,20.56,150544.0
2023-02-08 12:00:00,20.55,20.58,20.55,20.57,48072.0,20.55,20.58,20.55,20.57,48072.0
2023-02-08 12:05:00,20.57,20.58,20.56,20.57,55631.0,20.57,20.58,20.56,20.57,55631.0
2023-02-08 12:10:00,20.57,20.6,20.57,20.58,70084.0,20.57,20.6,20.57,20.58,70084.0
2023-02-08 12:15:00,20.59,20.6,20.57,20.59,64125.0,20.59,20.6,20.57,20.59,64125.0
2023-02-08 12:20:00,20.59,20.62,20.58,20.61,76542.0,20.59,20.62,20.58,20.61,76542.0
2023-02-08 12:25:00,20.61,20.63,20.6,20.63,59992.0,20.61,20.63,20.6,20.63,59992.0
2023-02-08 12:30:00,20.63,20.63,20.58,20.59,134496.0,20.63,20.63,20.58,20.59,134496.0
2023-02-08 12:35:00,20.59,20.59,20.57,20.57,178678.0,20.59,20.59,20.57,20.57,178678.0
2023-02-08 12:40:00,20.57,20.6,20.57,20.6,56941.0,20.57,20.6,20.57,20.6,56941.0
2023-02-08 12:45:00,20.59,20.6,20.58,20.59,22613.0,20.59,20.6,20.58,20.59,22613.0
2023-02-08 12:50:00,20.59,20.61,20.59,20.59,17845.0,20.59,20.61,20.59,20.59,17845.0
2023-02-08 12:55:00,20.59,20.6,20.56,20.59,37591.0,20.59,20.6,20.56,20.59,37591.0
2023-02-08 13:00:00,20.59,20.64,20.58,20.63,536225.0,20.59,20.64,20.58,20.63,536225.0
2023-02-08 13:05:00,20.64,20.65,20.6,20.61,69492.0,20.64,20.65,20.6,20.61,69492.0
2023-02-08 13:10:00,20.61,20.63,20.6,20.62,39374.0,20.61,20.63,20.6,20.62,39374.0
2023-02-08 13:15:00,20.62,20.62,20.59,20.6,190662.0,20.62,20.62,20.59,20.6,190662.0
2023-02-08 13:20:00,20.6,20.62,20.58,20.59,78544.0,20.6,20.62,20.58,20.59,78544.0
2023-02-08 13:25:00,20.59,20.6,20.57,20.57,69930.0,20.59,20.6,20.57,20.57,69930.0
2023-02-08 13:30:00,20.57,20.57,20.53,20.55,181529.0,20.57,20.57,20.53,20.55,181529.0
2023-02-08 13:35:00,20.55,20.59,20.55,20.56,62769.0,20.55,20.59,20.55,20.56,62769.0
2023-02-08 13:40:00,20.55,20.56,20.54,20.56,23307.0,20.55,20.56,20.54,20.56,23307.0
2023-02-08 13:45:00,20.55,20.57,20.55,20.55,28882.0,20.55,20.57,20.55,20.55,28882.0
2023-02-08 13:50:00,20.55,20.57,20.55,20.55,25556.0,20.55,20.57,20.55,20.55,25556.0
2023-02-08 13:55:00,20.55,20.57,20.55,20.56,15049.0,20.55,20.57,20.55,20.56,15049.0
2023-02-08 14:00:00,20.57,20.57,20.55,20.56,15657.0,20.57,20.57,20.55,20.56,15657.0
2023-02-08 14:05:00,20.55,20.56,20.53,20.54,83062.0,20.55,20.56,20.53,20.54,83062.0
2023-02-08 14:10:00,20.54,20.57,20.54,20.55,18722.0,20.54,20.57,20.54,20.55,18722.0
2023-02-08 14:15:00,20.56,20.58,20.56,20.57,11944.0,20.56,20.58,20.56,20.57,11944.0
2023-02-08 14:20:00,20.57,20.57,20.55,20.55,12909.0,20.57,20.57,20.55,20.55,12909.0
2023-02-08 14:25:00,20.55,20.56,20.54,20.55,15421.0,20.55,20.56,20.54,20.55,15421.0
2023-02-08 14:30:00,20.54,20.56,20.54,20.56,29816.0,20.54,20.56,20.54,20.56,29816.0
2023-02-08 14:35:00,20.55,20.58,20.55,20.57,19479.0,20.55,20.58,20.55,20.57,19479.0
2023-02-08 14:40:00,20.57,20.57,20.53,20.54,33932.0,20.57,20.57,20.53,20.54,33932.0
2023-02-08 14:45:00,20.54,20.54,20.51,20.52,57763.0,20.54,20.54,20.51,20.52,57763.0
2023-02-08 14:50:00,20.52,20.54,20.51,20.53,27055.0,20.52,20.54,20.51,20.53,27055.0
2023-02-08 14:55:00,20.52,20.54,20.51,20.54,83529.0,20.52,20.54,20.51,20.54,83529.0
2023-02-08 15:00:00,20.53,20.54,20.5,20.51,46096.0,20.53,20.54,20.5,20.51,46096.0
2023-02-08 15:05:00,20.51,20.52,20.5,20.51,58124.0,20.51,20.52,20.5,20.51,58124.0
2023-02-08 15:10:00,20.51,20.51,20.48,20.48,123777.0,20.51,20.51,20.48,20.48,123777.0
2023-02-08 15:15:00,20.48,20.49,20.48,20.49,23612.0,20.48,20.49,20.48,20.49,23612.0
2023-02-08 15:20:00,20.48,20.5,20.48,20.48,156469.0,20.48,20.5,20.48,20.48,156469.0
2023-02-08 15:25:00,20.48,20.49,20.47,20.48,55916.0,20.48,20.49,20.47,20.48,55916.0
2023-02-08 15:30:00,20.48,20.49,20.47,20.48,64818.0,20.48,20.49,20.47,20.48,64818.0
2023-02-08 15:35:00,20.48,20.5,20.48,20.5,46160.0,20.48,20.5,20.48,20.5,46160.0
2023-02-08 15:40:00,20.5,20.5,20.49,20.49,75528.0,20.5,20.5,20.49,20.49,75528.0
2023-02-08 15:45:00,20.49,20.5,20.48,20.49,191698.0,20.49,20.5,20.48,20.49,191698.0
2023-02-08 15:50:00,20.49,20.51,20.49,20.5,165143.0,20.49,20.51,20.49,20.5,165143.0
2023-02-08 15:55:00,20.51,20.51,20.49,20.49,719165.0,20.51,20.51,20.49,20.49,719165.0
2023-02-09 09:30:00,20.66,20.68,20.57,20.59,320373.0,20.66,20.68,20.57,20.59,320373.0
2023-02-09 09:35:00,20.6,20.61,20.54,20.58,357798.0,20.6,20.61,20.54,20.58,357798.0
2023-02-09 09:40:00,20.58,20.61,20.57,20.58,117995.0,20.58,20.61,20.57,20.58,117995.0
2023-02-09 09:45:00,20.59,20.6,20.54,20.6,237644.0,20.59,20.6,20.54,20.6,237644.0
2023-02-09 09:50:00,20.61,20.65,20.59,20.6,91230.0,20.61,20.65,20.59,20.6,91230.0
2023-02-09 09:55:00,20.6,20.62,20.53,20.56,201898.0,20.6,20.62,20.53,20.56,201898.0
2023-02-09 10:00:00,20.55,20.58,20.52,20.57,288253.0,20.55,20.58,20.52,20.57,288253.0
2023-02-09 10:05:00,20.57,20.61,20.57,20.59,70559.0,20.57,20.61,20.57,20.59,70559.0
2023-02-09 10:10:00,20.59,20.6,20.56,20.58,26936.0,20.59,20.6,20.56,20.58,26936.0
2023-02-09 10:15:00,20.58,20.6,20.54,20.55,23957.0,20.58,20.6,20.54,20.55,23957.0
2023-02-09 10:20:00,20.55,20.58,20.52,20.55,181551.0,20.55,20.58,20.52,20.55,181551.0
2023-02-09 10:25:00,20.54,20.55,20.48,20.51,487026.0,20.54,20.55,20.48,20.51,487026.0
2023-02-09 10:30:00,20.51,20.51,20.46,20.49,222762.0,20.51,20.51,20.46,20.49,222762.0
2023-02-09 10:35:00,20.48,20.51,20.45,20.47,316091.0,20.48,20.51,20.45,20.47,316091.0
2023-02-09 10:40:00,20.46,20.48,20.43,20.44,127357.0,20.46,20.48,20.43,20.44,127357.0
2023-02-09 10:45:00,20.44,20.45,20.4,20.42,310493.0,20.44,20.45,20.4,20.42,310493.0
2023-02-09 10:50:00,20.42,20.45,20.4,20.45,163209.0,20.42,20.45,20.4,20.45,163209.0
2023-02-09 10:55:00,20.44,20.46,20.43,20.44,66503.0,20.44,20.46,20.43,20.44,66503.0
2023-02-09 11:00:00,20.43,20.43,20.31,20.33,984354.0,20.43,20.43,20.31,20.33,984354.0
2023-02-09 11:05:00,20.33,20.37,20.26,20.37,394220.0,20.33,20.37,20.26,20.37,394220.0
2023-02-09 11:10:00,20.36,20.41,20.33,20.41,386613.0,20.36,20.41,20.33,20.41,386613.0
2023-02-09 11:15:00,20.42,20.42,20.38,20.39,135270.0,20.42,20.42,20.38,20.39,135270.0
2023-02-09 11:20:00,20.39,20.4,20.36,20.38,217362.0,20.39,20.4,20.36,20.38,217362.0
2023-02-09 11:25:00,20.38,20.42,20.37,20.41,185652.0,20.38,20.42,20.37,20.41,185652.0
2023-02-09 11:30:00,20.4,20.41,20.38,20.4,71195.0,20.4,20.41,20.38,20.4,71195.0
2023-02-09 11:35:00,20.41,20.41,20.38,20.39,98598.0,20.41,20.41,20.38,20.39,98598.0
2023-02-09 11:40:00,20.39,20.43,20.39,20.41,43994.0,20.39,20.43,20.39,20.41,43994.0
2023-02-09 11:45:00,20.41,20.42,20.38,20.41,82348.0,20.41,20.42,20.38,20.41,82348.0
2023-02-09 11:50:00,20.4,20.41,20.39,20.4,49840.0,20.4,20.41,20.39,20.4,49840.0
2023-02-09 11:55:00,20.41,20.46,20.4,20.43,106619.0,20.41,20.46,20.4,20.43,106619.0
2023-02-09 12:00:00,20.43,20.45,20.41,20.44,103308.0,20.43,20.45,20.41,20.44,103308.0
2023-02-09 12:05:00,20.44,20.46,20.43,20.45,53407.0,20.44,20.46,20.43,20.45,53407.0
2023-02-09 12:10:00,20.46,20.47,20.44,20.45,90696.0,20.46,20.47,20.44,20.45,90696.0
2023-02-09 12:15:00,20.45,20.47,20.43,20.46,123134.0,20.45,20.47,20.43,20.46,123134.0
2023-02-09 12:20:00,20.47,20.48,20.45,20.46,121225.0,20.47,20.48,20.45,20.46,121225.0
2023-02-09 12:25:00,20.46,20.48,20.43,20.44,83545.0,20.46,20.48,20.43,20.44,83545.0
2023-02-09 12:30:00,20.43,20.43,20.36,20.36,469338.0,20.43,20.43,20.36,20.36,469338.0
2023-02-09 12:35:00,20.35,20.36,20.31,20.33,150778.0,20.35,20.36,20.31,20.33,150778.0
2023-02-09 12:40:00,20.33,20.34,20.29,20.3,175880.0,20.33,20.34,20.29,20.3,175880.0
2023-02-09 12:45:00,20.3,20.32,20.27,20.29,346642.0,20.3,20.32,20.27,20.29,346642.0
2023-02-09 12:50:00,20.29,20.35,20.28,20.34,244858.0,20.29,20.35,20.28,20.34,244858.0
2023-02-09 12:55:00,20.35,20.38,20.33,20.37,134814.0,20.35,20.38,20.33,20.37,134814.0
2023-02-09 13:00:00,20.37,20.38,20.33,20.35,329790.0,20.37,20.38,20.33,20.35,329790.0
2023-02-09 13:05:00,20.35,20.37,20.33,20.35,91130.0,20.35,20.37,20.33,20.35,91130.0
2023-02-09 13:10:00,20.35,20.37,20.35,20.37,215910.0,20.35,20.37,20.35,20.37,215910.0
2023-02-09 13:15:00,20.37,20.39,20.36,20.38,44792.0,20.37,20.39,20.36,20.38,44792.0
2023-02-09 13:20:00,20.37,20.39,20.35,20.36,101373.0,20.37,20.39,20.35,20.36,101373.0
2023-02-09 13:25:00,20.35,20.37,20.34,20.34,28446.0,20.35,20.37,20.34,20.34,28446.0
2023-02-09 13:30:00,20.35,20.39,20.33,20.37,289700.0,20.35,20.39,20.33,20.37,289700.0
2023-02-09 13:35:00,20.36,20.36,20.33,20.33,31728.0,20.36,20.36,20.33,20.33,31728.0
2023-02-09 13:40:00,20.33,20.35,20.29,20.34,274515.0,20.33,20.35,20.29,20.34,274515.0
2023-02-09 13:45:00,20.34,20.34,20.31,20.32,51833.0,20.34,20.34,20.31,20.32,51833.0
2023-02-09 13:50:00,20.32,20.34,20.31,20.33,76159.0,20.32,20.34,20.31,20.33,76159.0
2023-02-09 13:55:00,20.33,20.34,20.3,20.32,29593.0,20.33,20.34,20.3,20.32,29593.0
2023-02-09 14:00:00,20.31,20.34,20.29,20.3,174535.0,20.31,20.34,20.29,20.3,174535.0
2023-02-09 14:05:00,20.3,20.31,20.27,20.29,258317.0,20.3,20.31,20.27,20.29,258317.0
2023-02-09 14:10:00,20.29,20.29,20.26,20.27,379088.0,20.29,20.29,20.26,20.27,379088.0
2023-02-09 14:15:00,20.27,20.29,20.25,20.29,146316.0,20.27,20.29,20.25,20.29,146316.0
2023-02-09 14:20:00,20.29,20.33,20.26,20.27,223146.0,20.29,20.33,20.26,20.27,223146.0
2023-02-09 14:25:00,20.26,20.29,20.25,20.28,207418.0,20.26,20.29,20.25,20.28,207418.0
2023-02-09 14:30:00,20.28,20.29,20.24,20.25,78921.0,20.28,20.29,20.24,20.25,78921.0
2023-02-09 14:35:00,20.25,20.25,20.18,20.21,1839151.0,20.25,20.25,20.18,20.21,1839151.0
2023-02-09 14:40:00,20.21,20.23,20.18,20.22,125006.0,20.21,20.23,20.18,20.22,125006.0
2023-02-09 14:45:00,20.22,20.22,20.19,20.2,78623.0,20.22,20.22,20.19,20.2,78623.0
2023-02-09 14:50:00,20.2,20.21,20.18,20.2,78369.0,20.2,20.21,20.18,20.2,78369.0
2023-02-09 14:55:00,20.2,20.2,20.18,20.18,270764.0,20.2,20.2,20.18,20.18,270764.0
2023-02-09 15:00:00,20.18,20.2,20.17,20.18,321276.0,20.18,20.2,20.17,20.18,321276.0
2023-02-09 15:05:00,20.18,20.21,20.16,20.2,228813.0,20.18,20.21,20.16,20.2,228813.0
2023-02-09 15:10:00,20.19,20.22,20.19,20.21,97178.0,20.19,20.22,20.19,20.21,97178.0
2023-02-09 15:15:00,20.21,20.21,20.18,20.18,227470.0,20.21,20.21,20.18,20.18,227470.0
2023-02-09 15:20:00,20.18,20.2,20.17,20.2,131966.0,20.18,20.2,20.17,20.2,131966.0
2023-02-09 15:25:00,20.2,20.2,20.17,20.18,62919.0,20.2,20.2,20.17,20.18,62919.0
2023-02-09 15:30:00,20.18,20.18,20.15,20.16,292780.0,20.18,20.18,20.15,20.16,292780.0
2023-02-09 15:35:00,20.16,20.19,20.15,20.18,269948.0,20.16,20.19,20.15,20.18,269948.0
2023-02-09 15:40:00,20.19,20.2,20.18,20.2,153153.0,20.19,20.2,20.18,20.2,153153.0
2023-02-09 15:45:00,20.2,20.21,20.18,20.18,291087.0,20.2,20.21,20.18,20.18,291087.0
2023-02-09 15:50:00,20.19,20.22,20.18,20.21,398386.0,20.19,20.22,20.18,20.21,398386.0
2023-02-09 15:55:00,20.2,20.21,20.18,20.19,817598.0,20.2,20.21,20.18,20.19,817598.0
2023-02-10 09:30:00,20.41,20.42,20.36,20.39,247315.0,20.41,20.42,20.36,20.39,247315.0
2023-02-10 09:35:00,20.39,20.41,20.34,20.34,201797.0,20.39,20.41,20.34,20.34,201797.0
2023-02-10 09:40:00,20.33,20.36,20.31,20.36,118123.0,20.33,20.36,20.31,20.36,118123.0
2023-02-10 09:45:00,20.36,20.45,20.35,20.45,117946.0,20.36,20.45,20.35,20.45,117946.0
2023-02-10 09:50:00,20.44,20.45,20.34,20.35,98559.0,20.44,20.45,20.34,20.35,98559.0
2023-02-10 09:55:00,20.34,20.34,20.3,20.33,143153.0,20.34,20.34,20.3,20.33,143153.0
2023-02-10 10:00:00,20.31,20.34,20.28,20.32,322553.0,20.31,20.34,20.28,20.32,322553.0
2023-02-10 10:05:00,20.33,20.38,20.32,20.37,120050.0,20.33,20.38,20.32,20.37,120050.0
2023-02-10 10:10:00,20.38,20.41,20.37,20.39,107813.0,20.38,20.41,20.37,20.39,107813.0
2023-02-10 10:15:00,20.39,20.43,20.36,20.38,307643.0,20.39,20.43,20.36,20.38,307643.0
2023-02-10 10:20:00,20.38,20.38,20.32,20.36,76366.0,20.38,20.38,20.32,20.36,76366.0
2023-02-10 10:25:00,20.36,20.37,20.32,20.36,111901.0,20.36,20.37,20.32,20.36,111901.0
2023-02-10 10:30:00,20.37,20.38,20.33,20.34,57714.0,20.37,20.38,20.33,20.34,57714.0
2023-02-10 10:35:00,20.35,20.37,20.34,20.36,96690.0,20.35,20.37,20.34,20.36,96690.0
2023-02-10 10:40:00,20.35,20.35,20.3,20.3,181516.0,20.35,20.35,20.3,20.3,181516.0
2023-02-10 10:45:00,20.3,20.3,20.27,20.28,40348.0,20.3,20.3,20.27,20.28,40348.0
2023-02-10 10:50:00,20.28,20.31,20.26,20.31,76828.0,20.28,20.31,20.26,20.31,76828.0
2023-02-10 10:55:00,20.3,20.31,20.27,20.28,55175.0,20.3,20.31,20.27,20.28,55175.0
2023-02-10 11:00:00,20.27,20.28,20.26,20.27,104989.0,20.27,20.28,20.26,20.27,104989.0
2023-02-10 11:05:00,20.26,20.31,20.26,20.3,56592.0,20.26,20.31,20.26,20.3,56592.0
2023-02-10 11:10:00,20.31,20.31,20.26,20.27,65316.0,20.31,20.31,20.26,20.27,65316.0
2023-02-10 11:15:00,20.27,20.27,20.2,20.22,363998.0,20.27,20.27,20.2,20.22,363998.0
2023-02-10 11:20:00,20.21,20.23,20.2,20.22,163589.0,20.21,20.23,20.2,20.22,163589.0
2023-02-10 11:25:00,20.22,20.23,20.2,20.23,323733.0,20.22,20.23,20.2,20.23,323733.0
2023-02-10 11:30:00,20.22,20.24,20.22,20.23,71375.0,20.22,20.24,20.22,20.23,71375.0
2023-02-10 11:35:00,20.23,20.25,20.23,20.23,129643.0,20.23,20.25,20.23,20.23,129643.0
2023-02-10 11:40:00,20.23,20.24,20.2,20.2,111972.0,20.23,20.24,20.2,20.2,111972.0
2023-02-10 11:45:00,20.21,20.21,20.19,20.19,60113.0,20.21,20.21,20.19,20.19,60113.0
2023-02-10 11:50:00,20.19,20.22,20.16,20.19,76844.0,20.19,20.22,20.16,20.19,76844.0
2023-02-10 11:55:00,20.18,20.18,20.16,20.18,38013.0,20.18,20.18,20.16,20.18,38013.0
2023-02-10 12:00:00,20.18,20.19,20.15,20.19,184402.0,20.18,20.19,20.15,20.19,184402.0
2023-02-10 12:05:00,20.19,20.24,20.18,20.23,152406.0,20.19,20.24,20.18,20.23,152406.0
2023-02-10 12:10:00,20.23,20.25,20.2,20.21,110901.0,20.23,20.25,20.2,20.21,110901.0
2023-02-10 12:15:00,20.22,20.24,20.21,20.23,50792.0,20.22,20.24,20.21,20.23,50792.0
2023-02-10 12:20:00,20.23,20.26,20.23,20.24,187375.0,20.23,20.26,20.23,20.24,187375.0
2023-02-10 12:25:00,20.24,20.26,20.23,20.25,152205.0,20.24,20.26,20.23,20.25,152205.0
2023-02-10 12:30:00,20.25,20.3,20.24,20.28,182685.0,20.25,20.3,20.24,20.28,182685.0
2023-02-10 12:35:00,20.27,20.29,20.26,20.27,184429.0,20.27,20.29,20.26,20.27,184429.0
2023-02-10 12:40:00,20.28,20.3,20.26,20.27,93218.0,20.28,20.3,20.26,20.27,93218.0
2023-02-10 12:45:00,20.27,20.27,20.23,20.24,64115.0,20.27,20.27,20.23,20.24,64115.0
2023-02-10 12:50:00,20.24,20.24,20.21,20.23,152107.0,20.24,20.24,20.21,20.23,152107.0
2023-02-10 12:55:00,20.23,20.24,20.21,20.22,59409.0,20.23,20.24,20.21,20.22,59409.0
2023-02-10 13:00:00,20.23,20.26,20.22,20.25,127956.0,20.23,20.26,20.22,20.25,127956.0
2023-02-10 13:05:00,20.25,20.27,20.24,20.24,57719.0,20.25,20.27,20.24,20.24,57719.0
2023-02-10 13:10:00,20.25,20.27,20.24,20.26,44205.0,20.25,20.27,20.24,20.26,44205.0
2023-02-10 13:15:00,20.27,20.3,20.26,20.3,229590.0,20.27,20.3,20.26,20.3,229590.0
2023-02-10 13:20:00,20.29,20.31,20.28,20.29,151946.0,20.29,20.31,20.28,20.29,151946.0
2023-02-10 13:25:00,20.29,20.29,20.27,20.28,56922.0,20.29,20.29,20.27,20.28,56922.0
2023-02-10 13:30:00,20.28,20.28,20.25,20.27,97012.0,20.28,20.28,20.25,20.27,97012.0
2023-02-10 13:35:00,20.27,20.28,20.27,20.27,88835.0,20.27,20.28,20.27,20.27,88835.0
2023-02-10 13:40:00,20.27,20.27,20.25,20.26,79828.0,20.27,20.27,20.25,20.26,79828.0
2023-02-10 13:45:00,20.26,20.28,20.25,20.27,27678.0,20.26,20.28,20.25,20.27,27678.0
2023-02-10 13:50:00,20.27,20.28,20.25,20.26,38057.0,20.27,20.28,20.25,20.26,38057.0
2023-02-10 13:55:00,20.26,20.26,20.25,20.25,15371.0,20.26,20.26,20.25,20.25,15371.0
2023-02-10 14:00:00,20.25,20.26,20.22,20.23,47305.0,20.25,20.26,20.22,20.23,47305.0
2023-02-10 14:05:00,20.23,20.23,20.21,20.22,62066.0,20.23,20.23,20.21,20.22,62066.0
2023-02-10 14:10:00,20.23,20.24,20.22,20.22,73777.0,20.23,20.24,20.22,20.22,73777.0
2023-02-10 14:15:00,20.23,20.25,20.23,20.25,107562.0,20.23,20.25,20.23,20.25,107562.0
2023-02-10 14:20:00,20.25,20.27,20.24,20.27,326283.0,20.25,20.27,20.24,20.27,326283.0
2023-02-10 14:25:00,20.26,20.28,20.25,20.26,120131.0,20.26,20.28,20.25,20.26,120131.0
2023-02-10 14:30:00,20.27,20.29,20.26,20.28,23325.0,20.27,20.29,20.26,20.28,23325.0
2023-02-10 14:35:00,20.28,20.28,20.26,20.28,29773.0,20.28,20.28,20.26,20.28,29773.0
2023-02-10 14:40:00,20.28,20.29,20.26,20.26,64107.0,20.28,20.29,20.26,20.26,64107.0
2023-02-10 14:45:00,20.26,20.27,20.25,20.26,62248.0,20.26,20.27,20.25,20.26,62248.0
2023-02-10 14:50:00,20.26,20.26,20.24,20.26,86924.0,20.26,20.26,20.24,20.26,86924.0
2023-02-10 14:55:00,20.26,20.26,20.24,20.25,43221.0,20.26,20.26,20.24,20.25,43221.0
2023-02-10 15:00:00,20.25,20.27,20.24,20.25,54405.0,20.25,20.27,20.24,20.25,54405.0
2023-02-10 15:05:00,20.25,20.27,20.24,20.26,55646.0,20.25,20.27,20.24,20.26,55646.0
2023-02-10 15:10:00,20.27,20.27,20.26,20.27,16182.0,20.27,20.27,20.26,20.27,16182.0
2023-02-10 15:15:00,20.27,20.28,20.25,20.26,62718.0,20.27,20.28,20.25,20.26,62718.0
2023-02-10 15:20:00,20.26,20.26,20.24,20.25,35415.0,20.26,20.26,20.24,20.25,35415.0
2023-02-10 15:25:00,20.25,20.26,20.24,20.26,246362.0,20.25,20.26,20.24,20.26,246362.0
2023-02-10 15:30:00,20.26,20.26,20.23,20.23,104231.0,20.26,20.26,20.23,20.23,104231.0
2023-02-10 15:35:00,20.24,20.25,20.23,20.25,70776.0,20.24,20.25,20.23,20.25,70776.0
2023-02-10 15:40:00,20.25,20.27,20.25,20.27,101705.0,20.25,20.27,20.25,20.27,101705.0
2023-02-10 15:45:00,20.27,20.27,20.26,20.27,51223.0,20.27,20.27,20.26,20.27,51223.0
2023-02-10 15:50:00,20.27,20.27,20.25,20.27,161984.0,20.27,20.27,20.25,20.27,161984.0
2023-02-10 15:55:00,20.27,20.27,20.25,20.25,1107564.0,20.27,20.27,20.25,20.25,1107564.0
2023-02-13 09:30:00,20.15,20.16,20.1,20.11,280413.0,20.15,20.16,20.1,20.11,280413.0
2023-02-13 09:35:00,20.11,20.2,20.07,20.19,246916.0,20.11,20.2,20.07,20.19,246916.0
2023-02-13 09:40:00,20.19,20.25,20.19,20.21,103378.0,20.19,20.25,20.19,20.21,103378.0
2023-02-13 09:45:00,20.2,20.22,20.17,20.2,90904.0,20.2,20.22,20.17,20.2,90904.0
2023-02-13 09:50:00,20.2,20.25,20.2,20.21,100912.0,20.2,20.25,20.2,20.21,100912.0
2023-02-13 09:55:00,20.23,20.25,20.21,20.25,110627.0,20.23,20.25,20.21,20.25,110627.0
2023-02-13 10:00:00,20.25,20.25,20.21,20.21,77191.0,20.25,20.25,20.21,20.21,77191.0
2023-02-13 10:05:00,20.21,20.25,20.21,20.24,63514.0,20.21,20.25,20.21,20.24,63514.0
2023-02-13 10:10:00,20.24,20.24,20.18,20.19,68452.0,20.24,20.24,20.18,20.19,68452.0
2023-02-13 10:15:00,20.19,20.2,20.17,20.18,89869.0,20.19,20.2,20.17,20.18,89869.0
2023-02-13 10:20:00,20.18,20.22,20.17,20.18,100365.0,20.18,20.22,20.17,20.18,100365.0
2023-02-13 10:25:00,20.19,20.24,20.19,20.22,87511.0,20.19,20.24,20.19,20.22,87511.0
2023-02-13 10:30:00,20.22,20.23,20.18,20.2,104953.0,20.22,20.23,20.18,20.2,104953.0
2023-02-13 10:35:00,20.2,20.23,20.2,20.2,48353.0,20.2,20.23,20.2,20.2,48353.0
2023-02-13 10:40:00,20.2,20.23,20.2,20.23,50758.0,20.2,20.23,20.2,20.23,50758.0
2023-02-13 10:45:00,20.22,20.24,20.19,20.2,57441.0,20.22,20.24,20.19,20.2,57441.0
2023-02-13 10:50:00,20.2,20.21,20.17,20.18,108900.0,20.2,20.21,20.17,20.18,108900.0
2023-02-13 10:55:00,20.18,20.2,20.17,20.18,57829.0,20.18,20.2,20.17,20.18,57829.0
2023-02-13 11:00:00,20.17,20.18,20.14,20.14,432817.0,20.17,20.18,20.14,20.14,432817.0
2023-02-13 11:05:00,20.15,20.18,20.14,20.15,63830.0,20.15,20.18,20.14,20.15,63830.0
2023-02-13 11:10:00,20.16,20.17,20.14,20.14,62079.0,20.16,20.17,20.14,20.14,62079.0
2023-02-13 11:15:00,20.15,20.15,20.13,20.14,25104.0,20.15,20.15,20.13,20.14,25104.0
2023-02-13 11:20:00,20.13,20.14,20.11,20.12,106128.0,20.13,20.14,20.11,20.12,106128.0
2023-02-13 11:25:00,20.12,20.13,20.1,20.13,124529.0,20.12,20.13,20.1,20.13,124529.0
2023-02-13 11:30:00,20.12,20.12,20.1,20.12,502487.0,20.12,20.12,20.1,20.12,502487.0
2023-02-13 11:35:00,20.12,20.15,20.11,20.14,152445.0,20.12,20.15,20.11,20.14,152445.0
2023-02-13 11:40:00,20.14,20.15,20.13,20.14,37654.0,20.14,20.15,20.13,20.14,37654.0
2023-02-13 11:45:00,20.14,20.18,20.14,20.16,211312.0,20.14,20.18,20.14,20.16,211312.0
2023-02-13 11:50:00,20.16,20.16,20.14,20.14,62805.0,20.16,20.16,20.14,20.14,62805.0
2023-02-13 11:55:00,20.14,20.15,20.11,20.12,233849.0,20.14,20.15,20.11,20.12,233849.0
2023-02-13 12:00:00,20.13,20.13,20.11,20.12,113496.0,20.13,20.13,20.11,20.12,113496.0
2023-02-13 12:05:00,20.12,20.15,20.11,20.13,60990.0,20.12,20.15,20.11,20.13,60990.0
2023-02-13 12:10:00,20.13,20.14,20.12,20.13,107792.0,20.13,20.14,20.12,20.13,107792.0
2023-02-13 12:15:00,20.13,20.14,20.11,20.12,94288.0,20.13,20.14,20.11,20.12,94288.0
2023-02-13 12:20:00,20.12,20.12,20.09,20.11,146378.0,20.12,20.12,20.09,20.11,146378.0
2023-02-13 12:25:00,20.11,20.11,20.07,20.09,235467.0,20.11,20.11,20.07,20.09,235467.0
2023-02-13 12:30:00,20.09,20.1,20.07,20.07,187581.0,20.09,20.1,20.07,20.07,187581.0
2023-02-13 12:35:00,20.07,20.08,20.06,20.07,67144.0,20.07,20.08,20.06,20.07,67144.0
2023-02-13 12:40:00,20.07,20.07,20.04,20.06,496742.0,20.07,20.07,20.04,20.06,496742.0
2023-02-13 12:45:00,20.07,20.09,20.06,20.09,122315.0,20.07,20.09,20.06,20.09,122315.0
2023-02-13 12:50:00,20.09,20.09,20.06,20.06,164447.0,20.09,20.09,20.06,20.06,164447.0
2023-02-13 12:55:00,20.06,20.07,20.05,20.06,78680.0,20.06,20.07,20.05,20.06,78680.0
2023-02-13 13:00:00,20.06,20.08,20.05,20.07,69874.0,20.06,20.08,20.05,20.07,69874.0
2023-02-13 13:05:00,20.08,20.09,20.07,20.07,69807.0,20.08,20.09,20.07,20.07,69807.0
2023-02-13 13:10:00,20.07,20.09,20.06,20.09,82197.0,20.07,20.09,20.06,20.09,82197.0
2023-02-13 13:15:00,20.09,20.1,20.08,20.1,48352.0,20.09,20.1,20.08,20.1,48352.0
2023-02-13 13:20:00,20.1,20.11,20.09,20.1,107874.0,20.1,20.11,20.09,20.1,107874.0
2023-02-13 13:25:00,20.1,20.13,20.09,20.12,46211.0,20.1,20.13,20.09,20.12,46211.0
2023-02-13 13:30:00,20.12,20.16,20.12,20.15,85316.0,20.12,20.16,20.12,20.15,85316.0
2023-02-13 13:35:00,20.15,20.16,20.14,20.15,45168.0,20.15,20.16,20.14,20.15,45168.0
2023-02-13 13:40:00,20.14,20.17,20.14,20.16,115247.0,20.14,20.17,20.14,20.16,115247.0
2023-02-13 13:45:00,20.16,20.19,20.15,20.18,110188.0,20.16,20.19,20.15,20.18,110188.0
2023-02-13 13:50:00,20.18,20.19,20.17,20.18,94199.0,20.18,20.19,20.17,20.18,94199.0
2023-02-13 13:55:00,20.18,20.21,20.18,20.2,108223.0,20.18,20.21,20.18,20.2,108223.0
2023-02-13 14:00:00,20.21,20.21,20.19,20.2,87492.0,20.21,20.21,20.19,20.2,87492.0
2023-02-13 14:05:00,20.2,20.21,20.19,20.2,88431.0,20.2,20.21,20.19,20.2,88431.0
2023-02-13 14:10:00,20.21,20.21,20.19,20.19,58001.0,20.21,20.21,20.19,20.19,58001.0
2023-02-13 14:15:00,20.2,20.21,20.19,20.2,47669.0,20.2,20.21,20.19,20.2,47669.0
2023-02-13 14:20:00,20.21,20.21,20.18,20.18,109754.0,20.21,20.21,20.18,20.18,109754.0
2023-02-13 14:25:00,20.19,20.2,20.17,20.19,236768.0,20.19,20.2,20.17,20.19,236768.0
2023-02-13 14:30:00,20.19,20.19,20.16,20.16,55880.0,20.19,20.19,20.16,20.16,55880.0
2023-02-13 14:35:00,20.17,20.2,20.16,20.18,221501.0,20.17,20.2,20.16,20.18,221501.0
2023-02-13 14:40:00,20.17,20.18,20.17,20.18,33077.0,20.17,20.18,20.17,20.18,33077.0
2023-02-13 14:45:00,20.18,20.19,20.16,20.17,49737.0,20.18,20.19,20.16,20.17,49737.0
2023-02-13 14:50:00,20.17,20.17,20.15,20.16,35088.0,20.17,20.17,20.15,20.16,35088.0
2023-02-13 14:55:00,20.17,20.18,20.16,20.18,24705.0,20.17,20.18,20.16,20.18,24705.0
2023-02-13 15:00:00,20.17,20.17,20.15,20.16,41494.0,20.17,20.17,20.15,20.16,41494.0
2023-02-13 15:05:00,20.16,20.17,20.15,20.17,53479.0,20.16,20.17,20.15,20.17,53479.0
2023-02-13 15:10:00,20.17,20.17,20.15,20.15,32106.0,20.17,20.17,20.15,20.15,32106.0
2023-02-13 15:15:00,20.15,20.16,20.15,20.16,25779.0,20.15,20.16,20.15,20.16,25779.0
2023-02-13 15:20:00,20.15,20.16,20.15,20.16,93084.0,20.15,20.16,20.15,20.16,93084.0
2023-02-13 15:25:00,20.15,20.17,20.15,20.17,45663.0,20.15,20.17,20.15,20.17,45663.0
2023-02-13 15:30:00,20.16,20.18,20.16,20.18,75646.0,20.16,20.18,20.16,20.18,75646.0
2023-02-13 15:35:00,20.18,20.19,20.17,20.19,56403.0,20.18,20.19,20.17,20.19,56403.0
2023-02-13 15:40:00,20.19,20.2,20.18,20.2,168647.0,20.19,20.2,20.18,20.2,168647.0
2023-02-13 15:45:00,20.19,20.2,20.19,20.2,144325.0,20.19,20.2,20.19,20.2,144325.0
2023-02-13 15:50:00,20.19,20.21,20.18,20.2,589707.0,20.19,20.21,20.18,20.2,589707.0
2023-02-13 15:55:00,20.2,20.21,20.19,20.2,869072.0,20.2,20.21,20.19,20.2,869072.0
2023-02-14 09:30:00,19.95,19.96,19.87,19.91,1398632.0,19.95,19.96,19.87,19.91,1398632.0
2023-02-14 09:35:00,19.9,19.98,19.87,19.96,257484.0,19.9,19.98,19.87,19.96,257484.0
2023-02-14 09:40:00,19.96,20.03,19.96,19.99,384945.0,19.96,20.03,19.96,19.99,384945.0
2023-02-14 09:45:00,20.0,20.08,20.0,20.05,283885.0,20.0,20.08,20.0,20.05,283885.0
2023-02-14 09:50:00,20.05,20.12,20.04,20.11,139756.0,20.05,20.12,20.04,20.11,139756.0
2023-02-14 09:55:00,20.11,20.15,20.11,20.13,285878.0,20.11,20.15,20.11,20.13,285878.0
2023-02-14 10:00:00,20.13,20.16,20.11,20.15,548446.0,20.13,20.16,20.11,20.15,548446.0
2023-02-14 10:05:00,20.16,20.2,20.15,20.18,345316.0,20.16,20.2,20.15,20.18,345316.0
2023-02-14 10:10:00,20.19,20.22,20.15,20.19,399611.0,20.19,20.22,20.15,20.19,399611.0
2023-02-14 10:15:00,20.2,20.22,20.15,20.16,285201.0,20.2,20.22,20.15,20.16,285201.0
2023-02-14 10:20:00,20.16,20.17,20.13,20.15,236772.0,20.16,20.17,20.13,20.15,236772.0
2023-02-14 10:25:00,20.15,20.15,20.09,20.1,153578.0,20.15,20.15,20.09,20.1,153578.0
2023-02-14 10:30:00,20.1,20.12,20.06,20.09,276150.0,20.1,20.12,20.06,20.09,276150.0
2023-02-14 10:35:00,20.09,20.09,20.02,20.03,218057.0,20.09,20.09,20.02,20.03,218057.0
2023-02-14 10:40:00,20.03,20.04,20.0,20.01,276521.0,20.03,20.04,20.0,20.01,276521.0
2023-02-14 10:45:00,20.0,20.02,19.97,20.01,116059.0,20.0,20.02,19.97,20.01,116059.0
2023-02-14 10:50:00,20.01,20.01,19.93,19.95,446455.0,20.01,20.01,19.93,19.95,446455.0
2023-02-14 10:55:00,19.95,19.97,19.93,19.96,156951.0,19.95,19.97,19.93,19.96,156951.0
2023-02-14 11:00:00,19.95,20.01,19.94,19.98,125461.0,19.95,20.01,19.94,19.98,125461.0
2023-02-14 11:05:00,19.98,20.0,19.95,19.95,99210.0,19.98,20.0,19.95,19.95,99210.0
2023-02-14 11:10:00,19.95,19.98,19.94,19.95,61354.0,19.95,19.98,19.94,19.95,61354.0
2023-02-14 11:15:00,19.94,20.01,19.93,20.01,121952.0,19.94,20.01,19.93,20.01,121952.0
2023-02-14 11:20:00,20.0,20.03,19.99,20.02,128293.0,20.0,20.03,19.99,20.02,128293.0
2023-02-14 11:25:00,20.02,20.02,19.92,19.93,215612.0,20.02,20.02,19.92,19.93,215612.0
2023-02-14 11:30:00,19.92,19.94,19.91,19.91,108218.0,19.92,19.94,19.91,19.91,108218.0
2023-02-14 11:35:00,19.91,19.94,19.9,19.92,130187.0,19.91,19.94,19.9,19.92,130187.0
2023-02-14 11:40:00,19.91,19.94,19.89,19.93,537035.0,19.91,19.94,19.89,19.93,537035.0
2023-02-14 11:45:00,19.93,19.96,19.91,19.96,92194.0,19.93,19.96,19.91,19.96,92194.0
2023-02-14 11:50:00,19.96,19.99,19.94,19.98,239858.0,19.96,19.99,19.94,19.98,239858.0
2023-02-14 11:55:00,19.98,20.01,19.97,20.01,160622.0,19.98,20.01,19.97,20.01,160622.0
2023-02-14 12:00:00,20.0,20.03,20.0,20.02,106450.0,20.0,20.03,20.0,20.02,106450.0
2023-02-14 12:05:00,20.01,20.02,19.98,20.01,40913.0,20.01,20.02,19.98,20.01,40913.0
2023-02-14 12:10:00,20.0,20.04,20.0,20.03,75630.0,20.0,20.04,20.0,20.03,75630.0
2023-02-14 12:15:00,20.03,20.05,20.02,20.04,72388.0,20.03,20.05,20.02,20.04,72388.0
2023-02-14 12:20:00,20.04,20.05,20.02,20.03,106584.0,20.04,20.05,20.02,20.03,106584.0
2023-02-14 12:25:00,20.03,20.05,20.02,20.02,48143.0,20.03,20.05,20.02,20.02,48143.0
2023-02-14 12:30:00,20.02,20.02,19.99,20.01,114167.0,20.02,20.02,19.99,20.01,114167.0
2023-02-14 12:35:00,20.01,20.03,20.01,20.01,63528.0,20.01,20.03,20.01,20.01,63528.0
2023-02-14 12:40:00,20.01,20.02,19.99,20.0,260808.0,20.01,20.02,19.99,20.0,260808.0
2023-02-14 12:45:00,20.0,20.02,19.99,20.01,41302.0,20.0,20.02,19.99,20.01,41302.0
2023-02-14 12:50:00,20.01,20.05,20.0,20.04,57760.0,20.01,20.05,20.0,20.04,57760.0
2023-02-14 12:55:00,20.04,20.07,20.03,20.06,54070.0,20.04,20.07,20.03,20.06,54070.0
2023-02-14 13:00:00,20.07,20.12,20.06,20.12,140664.0,20.07,20.12,20.06,20.12,140664.0
2023-02-14 13:05:00,20.11,20.13,20.1,20.1,102931.0,20.11,20.13,20.1,20.1,102931.0
2023-02-14 13:10:00,20.11,20.11,20.09,20.11,112244.0,20.11,20.11,20.09,20.11,112244.0
2023-02-14 13:15:00,20.11,20.16,20.11,20.15,85330.0,20.11,20.16,20.11,20.15,85330.0
2023-02-14 13:20:00,20.16,20.17,20.1,20.12,426272.0,20.16,20.17,20.1,20.12,426272.0
2023-02-14 13:25:00,20.12,20.15,20.1,20.1,147731.0,20.12,20.15,20.1,20.1,147731.0
2023-02-14 13:30:00,20.11,20.15,20.11,20.14,129789.0,20.11,20.15,20.11,20.14,129789.0
2023-02-14 13:35:00,20.14,20.16,20.12,20.13,87225.0,20.14,20.16,20.12,20.13,87225.0
2023-02-14 13:40:00,20.13,20.13,20.09,20.1,62330.0,20.13,20.13,20.09,20.1,62330.0
2023-02-14 13:45:00,20.1,20.12,20.08,20.09,30658.0,20.1,20.12,20.08,20.09,30658.0
2023-02-14 13:50:00,20.08,20.1,20.08,20.09,29833.0,20.08,20.1,20.08,20.09,29833.0
2023-02-14 13:55:00,20.1,20.11,20.08,20.09,53925.0,20.1,20.11,20.08,20.09,53925.0
2023-02-14 14:00:00,20.09,20.11,20.07,20.1,94914.0,20.09,20.11,20.07,20.1,94914.0
2023-02-14 14:05:00,20.09,20.1,20.04,20.06,174197.0,20.09,20.1,20.04,20.06,174197.0
2023-02-14 14:10:00,20.07,20.07,20.05,20.06,36648.0,20.07,20.07,20.05,20.06,36648.0
2023-02-14 14:15:00,20.05,20.08,20.05,20.07,33752.0,20.05,20.08,20.05,20.07,33752.0
2023-02-14 14:20:00,20.07,20.08,20.06,20.07,30623.0,20.07,20.08,20.06,20.07,30623.0
2023-02-14 14:25:00,20.07,20.1,20.07,20.08,111815.0,20.07,20.1,20.07,20.08,111815.0
2023-02-14 14:30:00,20.09,20.1,20.08,20.09,30584.0,20.09,20.1,20.08,20.09,30584.0
2023-02-14 14:35:00,20.1,20.13,20.1,20.11,51653.0,20.1,20.13,20.1,20.11,51653.0
2023-02-14 14:40:00,20.11,20.13,20.1,20.13,22165.0,20.11,20.13,20.1,20.13,22165.0
2023-02-14 14:45:00,20.12,20.14,20.11,20.11,67223.0,20.12,20.14,20.11,20.11,67223.0
2023-02-14 14:50:00,20.12,20.13,20.1,20.13,54842.0,20.12,20.13,20.1,20.13,54842.0
2023-02-14 14:55:00,20.12,20.14,20.11,20.14,31147.0,20.12,20.14,20.11,20.14,31147.0
2023-02-14 15:00:00,20.14,20.15,20.12,20.13,29234.0,20.14,20.15,20.12,20.13,29234.0
2023-02-14 15:05:00,20.13,20.14,20.11,20.12,29962.0,20.13,20.14,20.11,20.12,29962.0
2023-02-14 15:10:00,20.12,20.12,20.1,20.12,31215.0,20.12,20.12,20.1,20.12,31215.0
2023-02-14 15:15:00,20.12,20.12,20.1,20.12,132858.0,20.12,20.12,20.1,20.12,132858.0
2023-02-14 15:20:00,20.12,20.12,20.1,20.11,64232.0,20.12,20.12,20.1,20.11,64232.0
2023-02-14 15:25:00,20.11,20.13,20.1,20.12,44686.0,20.11,20.13,20.1,20.12,44686.0
2023-02-14 15:30:00,20.12,20.13,20.1,20.12,328323.0,20.12,20.13,20.1,20.12,328323.0
2023-02-14 15:35:00,20.12,20.14,20.11,20.13,353430.0,20.12,20.14,20.11,20.13,353430.0
2023-02-14 15:40:00,20.14,20.14,20.12,20.14,59874.0,20.14,20.14,20.12,20.14,59874.0
2023-02-14 15:45:00,20.13,20.14,20.13,20.13,172897.0,20.13,20.14,20.13,20.13,172897.0
2023-02-14 15:50:00,20.13,20.13,20.11,20.11,295906.0,20.13,20.13,20.11,20.11,295906.0
2023-02-14 15:55:00,20.12,20.13,20.1,20.13,448936.0,20.12,20.13,20.1,20.13,448936.0
2023-02-15 09:30:00,19.78,19.84,19.77,19.83,471491.0,19.78,19.84,19.77,19.83,471491.0
2023-02-15 09:35:00,19.82,19.86,19.81,19.84,365800.0,19.82,19.86,19.81,19.84,365800.0
2023-02-15 09:40:00,19.84,19.89,19.83,19.89,414105.0,19.84,19.89,19.83,19.89,414105.0
2023-02-15 09:45:00,19.88,19.89,19.85,19.87,289180.0,19.88,19.89,19.85,19.87,289180.0
2023-02-15 09:50:00,19.87,19.88,19.8,19.81,569222.0,19.87,19.88,19.8,19.81,569222.0
2023-02-15 09:55:00,19.8,19.81,19.78,19.8,397909.0,19.8,19.81,19.78,19.8,397909.0
2023-02-15 10:00:00,19.8,19.83,19.79,19.82,420404.0,19.8,19.83,19.79,19.82,420404.0
2023-02-15 10:05:00,19.82,19.84,19.79,19.82,111396.0,19.82,19.84,19.79,19.82,111396.0
2023-02-15 10:10:00,19.82,19.85,19.81,19.83,119621.0,19.82,19.85,19.81,19.83,119621.0
2023-02-15 10:15:00,19.82,19.86,19.82,19.86,198039.0,19.82,19.86,19.82,19.86,198039.0
2023-02-15 10:20:00,19.86,19.87,19.84,19.86,557772.0,19.86,19.87,19.84,19.86,557772.0
2023-02-15 10:25:00,19.86,19.87,19.84,19.85,198996.0,19.86,19.87,19.84,19.85,198996.0
2023-02-15 10:30:00,19.84,19.85,19.82,19.84,201982.0,19.84,19.85,19.82,19.84,201982.0
2023-02-15 10:35:00,19.84,19.85,19.82,19.82,97952.0,19.84,19.85,19.82,19.82,97952.0
2023-02-15 10:40:00,19.82,19.83,19.77,19.78,487678.0,19.82,19.83,19.77,19.78,487678.0
2023-02-15 10:45:00,19.78,19.82,19.78,19.82,305992.0,19.78,19.82,19.78,19.82,305992.0
2023-02-15 10:50:00,19.81,19.85,19.8,19.85,118866.0,19.81,19.85,19.8,19.85,118866.0
2023-02-15 10:55:00,19.85,19.86,19.83,19.85,60875.0,19.85,19.86,19.83,19.85,60875.0
2023-02-15 11:00:00,19.85,19.89,19.84,19.89,77067.0,19.85,19.89,19.84,19.89,77067.0
2023-02-15 11:05:00,19.89,19.92,19.87,19.89,319745.0,19.89,19.92,19.87,19.89,319745.0
2023-02-15 11:10:00,19.9,19.91,19.88,19.88,105494.0,19.9,19.91,19.88,19.88,105494.0
2023-02-15 11:15:00,19.89,19.89,19.86,19.87,74964.0,19.89,19.89,19.86,19.87,74964.0
2023-02-15 11:20:00,19.87,19.87,19.83,19.83,86558.0,19.87,19.87,19.83,19.83,86558.0
2023-02-15 11:25:00,19.83,19.84,19.81,19.84,70815.0,19.83,19.84,19.81,19.84,70815.0
2023-02-15 11:30:00,19.83,19.84,19.81,19.82,126483.0,19.83,19.84,19.81,19.82,126483.0
2023-02-15 11:35:00,19.82,19.87,19.82,19.86,144324.0,19.82,19.87,19.82,19.86,144324.0
2023-02-15 11:40:00,19.86,19.89,19.85,19.87,145613.0,19.86,19.89,19.85,19.87,145613.0
2023-02-15 11:45:00,19.88,19.91,19.87,19.91,61369.0,19.88,19.91,19.87,19.91,61369.0
2023-02-15 11:50:00,19.91,19.92,19.89,19.89,496637.0,19.91,19.92,19.89,19.89,496637.0
2023-02-15 11:55:00,19.9,19.91,19.89,19.89,72820.0,19.9,19.91,19.89,19.89,72820.0
2023-02-15 12:00:00,19.89,19.92,19.89,19.91,103434.0,19.89,19.92,19.89,19.91,103434.0
2023-02-15 12:05:00,19.91,19.92,19.86,19.86,295790.0,19.91,19.92,19.86,19.86,295790.0
2023-02-15 12:10:00,19.87,19.88,19.85,19.86,107737.0,19.87,19.88,19.85,19.86,107737.0
2023-02-15 12:15:00,19.85,19.86,19.84,19.85,278169.0,19.85,19.86,19.84,19.85,278169.0
2023-02-15 12:20:00,19.84,19.85,19.83,19.84,236782.0,19.84,19.85,19.83,19.84,236782.0
2023-02-15 12:25:00,19.84,19.85,19.81,19.82,210236.0,19.84,19.85,19.81,19.82,210236.0
2023-02-15 12:30:00,19.81,19.83,19.8,19.83,77409.0,19.81,19.83,19.8,19.83,77409.0
2023-02-15 12:35:00,19.83,19.85,19.82,19.83,58996.0,19.83,19.85,19.82,19.83,58996.0
2023-02-15 12:40:00,19.82,19.86,19.82,19.85,53064.0,19.82,19.86,19.82,19.85,53064.0
2023-02-15 12:45:00,19.85,19.86,19.84,19.86,33702.0,19.85,19.86,19.84,19.86,33702.0
2023-02-15 12:50:00,19.86,19.88,19.85,19.87,53452.0,19.86,19.88,19.85,19.87,53452.0
2023-02-15 12:55:00,19.87,19.87,19.85,19.86,53606.0,19.87,19.87,19.85,19.86,53606.0
2023-02-15 13:00:00,19.86,19.88,19.85,19.85,40314.0,19.86,19.88,19.85,19.85,40314.0
2023-02-15 13:05:00,19.86,19.87,19.84,19.86,48736.0,19.86,19.87,19.84,19.86,48736.0
2023-02-15 13:10:00,19.86,19.87,19.85,19.86,47975.0,19.86,19.87,19.85,19.86,47975.0
2023-02-15 13:15:00,19.86,19.86,19.84,19.85,59299.0,19.86,19.86,19.84,19.85,59299.0
2023-02-15 13:20:00,19.86,19.86,19.84,19.86,54790.0,19.86,19.86,19.84,19.86,54790.0
2023-02-15 13:25:00,19.86,19.88,19.86,19.87,321395.0,19.86,19.88,19.86,19.87,321395.0
2023-02-15 13:30:00,19.88,19.89,19.87,19.87,88726.0,19.88,19.89,19.87,19.87,88726.0
2023-02-15 13:35:00,19.88,19.88,19.87,19.88,25403.0,19.88,19.88,19.87,19.88,25403.0
2023-02-15 13:40:00,19.88,19.9,19.87,19.89,41956.0,19.88,19.9,19.87,19.89,41956.0
2023-02-15 13:45:00,19.89,19.91,19.89,19.9,53378.0,19.89,19.91,19.89,19.9,53378.0
2023-02-15 13:50:00,19.9,19.91,19.89,19.9,34539.0,19.9,19.91,19.89,19.9,34539.0
2023-02-15 13:55:00,19.89,19.9,19.89,19.89,29346.0,19.89,19.9,19.89,19.89,29346.0
2023-02-15 14:00:00,19.9,19.91,19.89,19.91,58737.0,19.9,19.91,19.89,19.91,58737.0
2023-02-15 14:05:00,19.91,19.94,19.9,19.94,179417.0,19.91,19.94,19.9,19.94,179417.0
2023-02-15 14:10:00,19.94,19.95,19.93,19.94,90465.0,19.94,19.95,19.93,19.94,90465.0
2023-02-15 14:15:00,19.94,19.94,19.92,19.93,96548.0,19.94,19.94,19.92,19.93,96548.0
2023-02-15 14:20:00,19.93,19.95,19.92,19.95,57428.0,19.93,19.95,19.92,19.95,57428.0
2023-02-15 14:25:00,19.95,19.95,19.92,19.93,43155.0,19.95,19.95,19.92,19.93,43155.0
2023-02-15 14:30:00,19.93,19.94,19.91,19.92,37986.0,19.93,19.94,19.91,19.92,37986.0
2023-02-15 14:35:00,19.92,19.92,19.9,19.9,78294.0,19.92,19.92,19.9,19.9,78294.0
2023-02-15 14:40:00,19.91,19.92,19.9,19.92,73021.0,19.91,19.92,19.9,19.92,73021.0
2023-02-15 14:45:00,19.92,19.92,19.89,19.89,60449.0,19.92,19.92,19.89,19.89,60449.0
2023-02-15 14:50:00,19.89,19.9,19.89,19.89,24919.0,19.89,19.9,19.89,19.89,24919.0
2023-02-15 14:55:00,19.9,19.9,19.88,19.89,65312.0,19.9,19.9,19.88,19.89,65312.0
2023-02-15 15:00:00,19.89,19.91,19.89,19.89,59538.0,19.89,19.91,19.89,19.89,59538.0
2023-02-15 15:05:00,19.89,19.9,19.89,19.89,17396.0,19.89,19.9,19.89,19.89,17396.0
2023-02-15 15:10:00,19.89,19.91,19.89,19.89,40565.0,19.89,19.91,19.89,19.89,40565.0
2023-02-15 15:15:00,19.89,19.9,19.88,19.89,35580.0,19.89,19.9,19.88,19.89,35580.0
2023-02-15 15:20:00,19.89,19.9,19.88,19.89,49114.0,19.89,19.9,19.88,19.89,49114.0
2023-02-15 15:25:00,19.89,19.9,19.88,19.89,40610.0,19.89,19.9,19.88,19.89,40610.0
2023-02-15 15:30:00,19.89,19.91,19.89,19.91,119552.0,19.89,19.91,19.89,19.91,119552.0
2023-02-15 15:35:00,19.91,19.91,19.88,19.89,173368.0,19.91,19.91,19.88,19.89,173368.0
2023-02-15 15:40:00,19.89,19.9,19.88,19.89,394787.0,19.89,19.9,19.88,19.89,394787.0
2023-02-15 15:45:00,19.89,19.9,19.88,19.89,199225.0,19.89,19.9,19.88,19.89,199225.0
2023-02-15 15:50:00,19.9,19.91,19.89,19.89,155559.0,19.9,19.91,19.89,19.89,155559.0
2023-02-15 15:55:00,19.89,19.91,19.89,19.9,489896.0,19.89,19.91,19.89,19.9,489896.0
2023-02-16 09:30:00,19.74,19.77,19.73,19.73,455244.0,19.74,19.77,19.73,19.73,455244.0
2023-02-16 09:35:00,19.74,19.78,19.71,19.77,351533.0,19.74,19.78,19.71,19.77,351533.0
2023-02-16 09:40:00,19.76,19.81,19.76,19.77,225877.0,19.76,19.81,19.76,19.77,225877.0
2023-02-16 09:45:00,19.77,19.8,19.74,19.77,899076.0,19.77,19.8,19.74,19.77,899076.0
2023-02-16 09:50:00,19.77,19.8,19.76,19.77,694992.0,19.77,19.8,19.76,19.77,694992.0
2023-02-16 09:55:00,19.77,19.8,19.77,19.77,130865.0,19.77,19.8,19.77,19.77,130865.0
2023-02-16 10:00:00,19.77,19.81,19.76,19.77,252929.0,19.77,19.81,19.76,19.77,252929.0
2023-02-16 10:05:00,19.77,19.81,19.76,19.8,394159.0,19.77,19.81,19.76,19.8,394159.0
2023-02-16 10:10:00,19.8,19.86,19.79,19.85,271927.0,19.8,19.86,19.79,19.85,271927.0
2023-02-16 10:15:00,19.85,19.86,19.83,19.86,298614.0,19.85,19.86,19.83,19.86,298614.0
2023-02-16 10:20:00,19.86,19.89,19.84,19.85,454216.0,19.86,19.89,19.84,19.85,454216.0
2023-02-16 10:25:00,19.85,19.87,19.84,19.87,202592.0,19.85,19.87,19.84,19.87,202592.0
2023-02-16 10:30:00,19.86,19.89,19.86,19.88,220632.0,19.86,19.89,19.86,19.88,220632.0
2023-02-16 10:35:00,19.88,19.91,19.87,19.9,208425.0,19.88,19.91,19.87,19.9,208425.0
2023-02-16 10:40:00,19.9,19.9,19.84,19.85,139643.0,19.9,19.9,19.84,19.85,139643.0
2023-02-16 10:45:00,19.85,19.87,19.84,19.87,139891.0,19.85,19.87,19.84,19.87,139891.0
2023-02-16 10:50:00,19.87,19.9,19.86,19.88,94196.0,19.87,19.9,19.86,19.88,94196.0
2023-02-16 10:55:00,19.87,19.87,19.84,19.85,30121.0,19.87,19.87,19.84,19.85,30121.0
2023-02-16 11:00:00,19.85,19.88,19.83,19.86,86252.0,19.85,19.88,19.83,19.86,86252.0
2023-02-16 11:05:00,19.86,19.87,19.83,19.85,150960.0,19.86,19.87,19.83,19.85,150960.0
2023-02-16 11:10:00,19.85,19.86,19.82,19.83,75844.0,19.85,19.86,19.82,19.83,75844.0
2023-02-16 11:15:00,19.84,19.84,19.81,19.83,70916.0,19.84,19.84,19.81,19.83,70916.0
2023-02-16 11:20:00,19.84,19.85,19.83,19.84,19575.0,19.84,19.85,19.83,19.84,19575.0
2023-02-16 11:25:00,19.84,19.89,19.84,19.88,76550.0,19.84,19.89,19.84,19.88,76550.0
2023-02-16 11:30:00,19.88,19.93,19.88,19.88,206642.0,19.88,19.93,19.88,19.88,206642.0
2023-02-16 11:35:00,19.89,19.92,19.87,19.92,109029.0,19.89,19.92,19.87,19.92,109029.0
2023-02-16 11:40:00,19.92,19.93,19.91,19.92,104300.0,19.92,19.93,19.91,19.92,104300.0
2023-02-16 11:45:00,19.92,20.0,19.92,19.99,1098155.0,19.92,20.0,19.92,19.99,1098155.0
2023-02-16 11:50:00,20.0,20.0,19.97,19.97,122395.0,20.0,20.0,19.97,19.97,122395.0
2023-02-16 11:55:00,19.98,19.99,19.96,19.97,108564.0,19.98,19.99,19.96,19.97,108564.0
2023-02-16 12:00:00,19.98,19.99,19.93,19.94,92903.0,19.98,19.99,19.93,19.94,92903.0
2023-02-16 12:05:00,19.94,19.95,19.9,19.94,214885.0,19.94,19.95,19.9,19.94,214885.0
2023-02-16 12:10:00,19.93,19.96,19.93,19.94,163589.0,19.93,19.96,19.93,19.94,163589.0
2023-02-16 12:15:00,19.94,19.95,19.93,19.93,65178.0,19.94,19.95,19.93,19.93,65178.0
2023-02-16 12:20:00,19.93,19.96,19.93,19.96,290508.0,19.93,19.96,19.93,19.96,290508.0
2023-02-16 12:25:00,19.96,19.96,19.93,19.94,219568.0,19.96,19.96,19.93,19.94,219568.0
2023-02-16 12:30:00,19.94,19.96,19.93,19.96,78307.0,19.94,19.96,19.93,19.96,78307.0
2023-02-16 12:35:00,19.95,19.96,19.94,19.95,37268.0,19.95,19.96,19.94,19.95,37268.0
2023-02-16 12:40:00,19.96,19.97,19.95,19.96,158729.0,19.96,19.97,19.95,19.96,158729.0
2023-02-16 12:45:00,19.96,19.97,19.95,19.95,181838.0,19.96,19.97,19.95,19.95,181838.0
2023-02-16 12:50:00,19.96,19.96,19.94,19.94,36918.0,19.96,19.96,19.94,19.94,36918.0
2023-02-16 12:55:00,19.94,19.97,19.93,19.96,681180.0,19.94,19.97,19.93,19.96,681180.0
2023-02-16 13:00:00,19.96,19.98,19.93,19.97,146273.0,19.96,19.98,19.93,19.97,146273.0
2023-02-16 13:05:00,19.98,20.02,19.98,20.0,266380.0,19.98,20.02,19.98,20.0,266380.0
2023-02-16 13:10:00,20.01,20.01,19.96,19.96,211982.0,20.01,20.01,19.96,19.96,211982.0
2023-02-16 13:15:00,19.96,19.97,19.94,19.96,52449.0,19.96,19.97,19.94,19.96,52449.0
2023-02-16 13:20:00,19.96,19.98,19.95,19.96,121105.0,19.96,19.98,19.95,19.96,121105.0
2023-02-16 13:25:00,19.96,19.97,19.94,19.94,123162.0,19.96,19.97,19.94,19.94,123162.0
2023-02-16 13:30:00,19.95,19.95,19.93,19.95,120599.0,19.95,19.95,19.93,19.95,120599.0
2023-02-16 13:35:00,19.95,19.98,19.95,19.98,53743.0,19.95,19.98,19.95,19.98,53743.0
2023-02-16 13:40:00,19.98,19.98,19.95,19.97,30197.0,19.98,19.98,19.95,19.97,30197.0
2023-02-16 13:45:00,19.98,19.98,19.95,19.96,55430.0,19.98,19.98,19.95,19.96,55430.0
2023-02-16 13:50:00,19.97,19.97,19.95,19.97,26930.0,19.97,19.97,19.95,19.97,26930.0
2023-02-16 13:55:00,19.97,19.99,19.97,19.98,59337.0,19.97,19.99,19.97,19.98,59337.0
2023-02-16 14:00:00,19.97,20.01,19.97,20.01,57857.0,19.97,20.01,19.97,20.01,57857.0
2023-02-16 14:05:00,20.01,20.01,19.99,19.99,49850.0,20.01,20.01,19.99,19.99,49850.0
2023-02-16 14:10:00,19.98,19.99,19.97,19.98,19905.0,19.98,19.99,19.97,19.98,19905.0
2023-02-16 14:15:00,19.97,20.0,19.97,19.99,66073.0,19.97,20.0,19.97,19.99,66073.0
2023-02-16 14:20:00,19.98,19.99,19.96,19.98,17925.0,19.98,19.99,19.96,19.98,17925.0
2023-02-16 14:25:00,19.98,19.99,19.97,19.98,76934.0,19.98,19.99,19.97,19.98,76934.0
2023-02-16 14:30:00,19.98,19.99,19.97,19.98,43196.0,19.98,19.99,19.97,19.98,43196.0
2023-02-16 14:35:00,19.98,19.98,19.97,19.97,95605.0,19.98,19.98,19.97,19.97,95605.0
2023-02-16 14:40:00,19.98,19.98,19.96,19.96,92354.0,19.98,19.98,19.96,19.96,92354.0
2023-02-16 14:45:00,19.97,19.98,19.96,19.98,65680.0,19.97,19.98,19.96,19.98,65680.0
2023-02-16 14:50:00,19.98,19.99,19.97,19.99,46767.0,19.98,19.99,19.97,19.99,46767.0
2023-02-16 14:55:00,19.99,19.99,19.97,19.98,216519.0,19.99,19.99,19.97,19.98,216519.0
2023-02-16 15:00:00,19.98,19.98,19.95,19.96,52499.0,19.98,19.98,19.95,19.96,52499.0
2023-02-16 15:05:00,19.95,19.97,19.9,19.96,935626.0,19.95,19.97,19.9,19.96,935626.0
2023-02-16 15:10:00,19.96,19.97,19.93,19.96,82158.0,19.96,19.97,19.93,19.96,82158.0
2023-02-16 15:15:00,19.96,19.96,19.92,19.94,72175.0,19.96,19.96,19.92,19.94,72175.0
2023-02-16 15:20:00,19.93,19.94,19.91,19.92,91923.0,19.93,19.94,19.91,19.92,91923.0
2023-02-16 15:25:00,19.92,19.93,19.89,19.89,112264.0,19.92,19.93,19.89,19.89,112264.0
2023-02-16 15:30:00,19.9,19.9,19.86,19.88,164427.0,19.9,19.9,19.86,19.88,164427.0
2023-02-16 15:35:00,19.88,19.91,19.87,19.89,79866.0,19.88,19.91,19.87,19.89,79866.0
2023-02-16 15:40:00,19.89,19.91,19.88,19.9,283138.0,19.89,19.91,19.88,19.9,283138.0
2023-02-16 15:45:00,19.9,19.91,19.87,19.88,258921.0,19.9,19.91,19.87,19.88,258921.0
2023-02-16 15:50:00,19.88,19.88,19.86,19.87,248834.0,19.88,19.88,19.86,19.87,248834.0
2023-02-16 15:55:00,19.88,19.88,19.84,19.85,632175.0,19.88,19.88,19.84,19.85,632175.0
2023-02-17 09:30:00,19.59,19.62,19.55,19.61,457573.0,19.59,19.62,19.55,19.61,457573.0
2023-02-17 09:35:00,19.62,19.62,19.57,19.57,356135.0,19.62,19.62,19.57,19.57,356135.0
2023-02-17 09:40:00,19.57,19.62,19.56,19.59,332259.0,19.57,19.62,19.56,19.59,332259.0
2023-02-17 09:45:00,19.59,19.6,19.55,19.58,143449.0,19.59,19.6,19.55,19.58,143449.0
2023-02-17 09:50:00,19.59,19.59,19.56,19.57,146434.0,19.59,19.59,19.56,19.57,146434.0
2023-02-17 09:55:00,19.58,19.65,19.57,19.64,259012.0,19.58,19.65,19.57,19.64,259012.0
2023-02-17 10:00:00,19.64,19.73,19.64,19.71,170574.0,19.64,19.73,19.64,19.71,170574.0
2023-02-17 10:05:00,19.71,19.74,19.69,19.73,98240.0,19.71,19.74,19.69,19.73,98240.0
2023-02-17 10:10:00,19.73,19.81,19.72,19.77,412288.0,19.73,19.81,19.72,19.77,412288.0
2023-02-17 10:15:00,19.78,19.82,19.77,19.81,214409.0,19.78,19.82,19.77,19.81,214409.0
2023-02-17 10:20:00,19.8,19.85,19.79,19.79,585880.0,19.8,19.85,19.79,19.79,585880.0
2023-02-17 10:25:00,19.79,19.82,19.79,19.8,268926.0,19.79,19.82,19.79,19.8,268926.0
2023-02-17 10:30:00,19.8,19.9,19.8,19.89,269590.0,19.8,19.9,19.8,19.89,269590.0
2023-02-17 10:35:00,19.89,19.95,19.88,19.89,383326.0,19.89,19.95,19.88,19.89,383326.0
2023-02-17 10:40:00,19.89,19.89,19.83,19.85,169378.0,19.89,19.89,19.83,19.85,169378.0
2023-02-17 10:45:00,19.85,19.88,19.84,19.86,112976.0,19.85,19.88,19.84,19.86,112976.0
2023-02-17 10:50:00,19.86,19.86,19.81,19.84,151962.0,19.86,19.86,19.81,19.84,151962.0
2023-02-17 10:55:00,19.85,19.87,19.84,19.87,154802.0,19.85,19.87,19.84,19.87,154802.0
2023-02-17 11:00:00,19.87,19.89,19.86,19.88,74301.0,19.87,19.89,19.86,19.88,74301.0
2023-02-17 11:05:00,19.89,19.91,19.88,19.89,88721.0,19.89,19.91,19.88,19.89,88721.0
2023-02-17 11:10:00,19.89,19.92,19.88,19.89,174709.0,19.89,19.92,19.88,19.89,174709.0
2023-02-17 11:15:00,19.89,19.9,19.86,19.89,128395.0,19.89,19.9,19.86,19.89,128395.0
2023-02-17 11:20:00,19.89,19.89,19.84,19.87,106398.0,19.89,19.89,19.84,19.87,106398.0
2023-02-17 11:25:00,19.87,19.9,19.86,19.87,83845.0,19.87,19.9,19.86,19.87,83845.0
2023-02-17 11:30:00,19.87,19.9,19.86,19.89,122689.0,19.87,19.9,19.86,19.89,122689.0
2023-02-17 11:35:00,19.88,19.95,19.88,19.95,150093.0,19.88,19.95,19.88,19.95,150093.0
2023-02-17 11:40:00,19.94,19.95,19.92,19.94,237764.0,19.94,19.95,19.92,19.94,237764.0
2023-02-17 11:45:00,19.95,19.98,19.95,19.96,153950.0,19.95,19.98,19.95,19.96,153950.0
2023-02-17 11:50:00,19.95,19.97,19.93,19.93,129077.0,19.95,19.97,19.93,19.93,129077.0
2023-02-17 11:55:00,19.93,19.97,19.92,19.95,78230.0,19.93,19.97,19.92,19.95,78230.0
2023-02-17 12:00:00,19.95,20.01,19.94,19.98,339779.0,19.95,20.01,19.94,19.98,339779.0
2023-02-17 12:05:00,19.98,20.0,19.97,19.98,122084.0,19.98,20.0,19.97,19.98,122084.0
2023-02-17 12:10:00,19.98,20.0,19.97,20.0,101098.0,19.98,20.0,19.97,20.0,101098.0
2023-02-17 12:15:00,20.0,20.03,19.98,19.98,105261.0,20.0,20.03,19.98,19.98,105261.0
2023-02-17 12:20:00,19.99,20.01,19.98,20.0,271865.0,19.99,20.01,19.98,20.0,271865.0
2023-02-17 12:25:00,20.0,20.03,19.99,20.01,305187.0,20.0,20.03,19.99,20.01,305187.0
2023-02-17 12:30:00,20.01,20.02,19.99,20.0,110509.0,20.01,20.02,19.99,20.0,110509.0
2023-02-17 12:35:00,19.99,20.01,19.98,19.98,70380.0,19.99,20.01,19.98,19.98,70380.0
2023-02-17 12:40:00,19.98,20.01,19.98,19.98,441740.0,19.98,20.01,19.98,19.98,441740.0
2023-02-17 12:45:00,19.98,20.01,19.98,19.98,117385.0,19.98,20.01,19.98,19.98,117385.0
2023-02-17 12:50:00,19.98,20.0,19.96,19.97,217478.0,19.98,20.0,19.96,19.97,217478.0
2023-02-17 12:55:00,19.97,19.99,19.96,19.98,31168.0,19.97,19.99,19.96,19.98,31168.0
2023-02-17 13:00:00,19.99,20.01,19.98,20.01,62988.0,19.99,20.01,19.98,20.01,62988.0
2023-02-17 13:05:00,20.0,20.01,19.99,20.01,79583.0,20.0,20.01,19.99,20.01,79583.0
2023-02-17 13:10:00,20.01,20.01,19.99,20.01,87994.0,20.01,20.01,19.99,20.01,87994.0
2023-02-17 13:15:00,20.01,20.02,20.0,20.0,53258.0,20.01,20.02,20.0,20.0,53258.0
2023-02-17 13:20:00,20.0,20.01,19.98,19.98,107411.0,20.0,20.01,19.98,19.98,107411.0
2023-02-17 13:25:00,19.97,19.99,19.96,19.97,106798.0,19.97,19.99,19.96,19.97,106798.0
2023-02-17 13:30:00,19.96,19.99,19.96,19.98,261233.0,19.96,19.99,19.96,19.98,261233.0
2023-02-17 13:35:00,19.98,20.0,19.97,19.98,32384.0,19.98,20.0,19.97,19.98,32384.0
2023-02-17 13:40:00,19.98,20.0,19.97,20.0,49680.0,19.98,20.0,19.97,20.0,49680.0
2023-02-17 13:45:00,20.0,20.01,19.99,20.0,106126.0,20.0,20.01,19.99,20.0,106126.0
2023-02-17 13:50:00,20.01,20.01,19.97,19.99,237245.0,20.01,20.01,19.97,19.99,237245.0
2023-02-17 13:55:00,19.98,20.01,19.98,20.0,55763.0,19.98,20.01,19.98,20.0,55763.0
2023-02-17 14:00:00,20.0,20.03,19.99,20.02,63030.0,20.0,20.03,19.99,20.02,63030.0
2023-02-17 14:05:00,20.02,20.03,20.01,20.02,76422.0,20.02,20.03,20.01,20.02,76422.0
2023-02-17 14:10:00,20.01,20.03,20.01,20.01,101608.0,20.01,20.03,20.01,20.01,101608.0
2023-02-17 14:15:00,20.02,20.03,20.01,20.03,35572.0,20.02,20.03,20.01,20.03,35572.0
2023-02-17 14:20:00,20.03,20.05,20.02,20.04,65180.0,20.03,20.05,20.02,20.04,65180.0
2023-02-17 14:25:00,20.04,20.05,20.01,20.02,179726.0,20.04,20.05,20.01,20.02,179726.0
2023-02-17 14:30:00,20.02,20.03,20.01,20.02,48316.0,20.02,20.03,20.01,20.02,48316.0
2023-02-17 14:35:00,20.02,20.03,20.01,20.02,65598.0,20.02,20.03,20.01,20.02,65598.0
2023-02-17 14:40:00,20.02,20.02,20.0,20.01,54911.0,20.02,20.02,20.0,20.01,54911.0
2023-02-17 14:45:00,20.0,20.04,20.0,20.04,109518.0,20.0,20.04,20.0,20.04,109518.0
2023-02-17 14:50:00,20.04,20.05,20.02,20.04,372498.0,20.04,20.05,20.02,20.04,372498.0
2023-02-17 14:55:00,20.03,20.04,20.01,20.02,93205.0,20.03,20.04,20.01,20.02,93205.0
2023-02-17 15:00:00,20.02,20.04,20.02,20.03,231656.0,20.02,20.04,20.02,20.03,231656.0
2023-02-17 15:05:00,20.03,20.06,20.02,20.05,310130.0,20.03,20.06,20.02,20.05,310130.0
2023-02-17 15:10:00,20.05,20.06,20.02,20.03,101929.0,20.05,20.06,20.02,20.03,101929.0
2023-02-17 15:15:00,20.03,20.04,20.02,20.03,80750.0,20.03,20.04,20.02,20.03,80750.0
2023-02-17 15:20:00,20.02,20.06,20.02,20.06,931044.0,20.02,20.06,20.02,20.06,931044.0
2023-02-17 15:25:00,20.05,20.06,20.02,20.03,100407.0,20.05,20.06,20.02,20.03,100407.0
2023-02-17 15:30:00,20.04,20.04,20.02,20.04,76780.0,20.04,20.04,20.02,20.04,76780.0
2023-02-17 15:35:00,20.03,20.04,20.02,20.03,480874.0,20.03,20.04,20.02,20.03,480874.0
2023-02-17 15:40:00,20.03,20.04,20.01,20.02,132900.0,20.03,20.04,20.01,20.02,132900.0
2023-02-17 15:45:00,20.02,20.03,20.01,20.02,126589.0,20.02,20.03,20.01,20.02,126589.0
2023-02-17 15:50:00,20.02,20.02,20.01,20.02,192508.0,20.02,20.02,20.01,20.02,192508.0
2023-02-17 15:55:00,20.02,20.02,19.99,20.02,658854.0,20.02,20.02,19.99,20.02,658854.0
2023-02-21 09:30:00,20.13,20.19,20.11,20.18,625234.0,20.13,20.19,20.11,20.18,625234.0
2023-02-21 09:35:00,20.18,20.19,20.13,20.18,356188.0,20.18,20.19,20.13,20.18,356188.0
2023-02-21 09:40:00,20.18,20.2,20.15,20.15,423384.0,20.18,20.2,20.15,20.15,423384.0
2023-02-21 09:45:00,20.16,20.16,20.03,20.04,377944.0,20.16,20.16,20.03,20.04,377944.0
2023-02-21 09:50:00,20.04,20.06,20.0,20.03,376060.0,20.04,20.06,20.0,20.03,376060.0
2023-02-21 09:55:00,20.02,20.06,20.0,20.03,118164.0,20.02,20.06,20.0,20.03,118164.0
2023-02-21 10:00:00,20.02,20.08,20.01,20.07,107951.0,20.02,20.08,20.01,20.07,107951.0
2023-02-21 10:05:00,20.06,20.13,20.06,20.09,338404.0,20.06,20.13,20.06,20.09,338404.0
2023-02-21 10:10:00,20.08,20.1,20.02,20.05,183437.0,20.08,20.1,20.02,20.05,183437.0
2023-02-21 10:15:00,20.05,20.11,20.04,20.1,81163.0,20.05,20.11,20.04,20.1,81163.0
2023-02-21 10:20:00,20.1,20.18,20.09,20.15,216893.0,20.1,20.18,20.09,20.15,216893.0
2023-02-21 10:25:00,20.15,20.16,20.12,20.16,549025.0,20.15,20.16,20.12,20.16,549025.0
2023-02-21 10:30:00,20.16,20.17,20.12,20.17,201946.0,20.16,20.17,20.12,20.17,201946.0
2023-02-21 10:35:00,20.17,20.19,20.15,20.17,171764.0,20.17,20.19,20.15,20.17,171764.0
2023-02-21 10:40:00,20.18,20.21,20.16,20.18,147934.0,20.18,20.21,20.16,20.18,147934.0
2023-02-21 10:45:00,20.18,20.2,20.16,20.2,60832.0,20.18,20.2,20.16,20.2,60832.0
2023-02-21 10:50:00,20.2,20.2,20.16,20.17,100991.0,20.2,20.2,20.16,20.17,100991.0
2023-02-21 10:55:00,20.17,20.2,20.14,20.14,176527.0,20.17,20.2,20.14,20.14,176527.0
2023-02-21 11:00:00,20.15,20.18,20.14,20.15,59791.0,20.15,20.18,20.14,20.15,59791.0
2023-02-21 11:05:00,20.15,20.16,20.11,20.13,517008.0,20.15,20.16,20.11,20.13,517008.0
2023-02-21 11:10:00,20.12,20.13,20.1,20.12,82545.0,20.12,20.13,20.1,20.12,82545.0
2023-02-21 11:15:00,20.12,20.12,20.07,20.11,192459.0,20.12,20.12,20.07,20.11,192459.0
2023-02-21 11:20:00,20.1,20.13,20.1,20.12,49052.0,20.1,20.13,20.1,20.12,49052.0
2023-02-21 11:25:00,20.12,20.13,20.1,20.12,110972.0,20.12,20.13,20.1,20.12,110972.0
2023-02-21 11:30:00,20.11,20.14,20.09,20.11,139703.0,20.11,20.14,20.09,20.11,139703.0
2023-02-21 11:35:00,20.12,20.12,20.07,20.09,115304.0,20.12,20.12,20.07,20.09,115304.0
2023-02-21 11:40:00,20.09,20.11,20.07,20.1,547773.0,20.09,20.11,20.07,20.1,547773.0
2023-02-21 11:45:00,20.1,20.11,20.08,20.08,65526.0,20.1,20.11,20.08,20.08,65526.0
2023-02-21 11:50:00,20.08,20.11,20.07,20.1,81687.0,20.08,20.11,20.07,20.1,81687.0
2023-02-21 11:55:00,20.1,20.11,20.07,20.07,49155.0,20.1,20.11,20.07,20.07,49155.0
2023-02-21 12:00:00,20.07,20.08,20.06,20.08,56325.0,20.07,20.08,20.06,20.08,56325.0
2023-02-21 12:05:00,20.08,20.09,20.06,20.07,126638.0,20.08,20.09,20.06,20.07,126638.0
2023-02-21 12:10:00,20.07,20.08,20.06,20.07,36681.0,20.07,20.08,20.06,20.07,36681.0
2023-02-21 12:15:00,20.07,20.1,20.07,20.1,38152.0,20.07,20.1,20.07,20.1,38152.0
2023-02-21 12:20:00,20.1,20.12,20.09,20.1,65474.0,20.1,20.12,20.09,20.1,65474.0
2023-02-21 12:25:00,20.09,20.13,20.08,20.12,68146.0,20.09,20.13,20.08,20.12,68146.0
2023-02-21 12:30:00,20.12,20.15,20.11,20.14,64409.0,20.12,20.15,20.11,20.14,64409.0
2023-02-21 12:35:00,20.13,20.16,20.13,20.16,60116.0,20.13,20.16,20.13,20.16,60116.0
2023-02-21 12:40:00,20.16,20.17,20.15,20.17,44613.0,20.16,20.17,20.15,20.17,44613.0
2023-02-21 12:45:00,20.17,20.2,20.16,20.19,70572.0,20.17,20.2,20.16,20.19,70572.0
2023-02-21 12:50:00,20.2,20.2,20.18,20.19,69089.0,20.2,20.2,20.18,20.19,69089.0
2023-02-21 12:55:00,20.18,20.19,20.18,20.19,38009.0,20.18,20.19,20.18,20.19,38009.0
2023-02-21 13:00:00,20.19,20.19,20.17,20.17,23673.0,20.19,20.19,20.17,20.17,23673.0
2023-02-21 13:05:00,20.17,20.19,20.15,20.16,123852.0,20.17,20.19,20.15,20.16,123852.0
2023-02-21 13:10:00,20.16,20.16,20.13,20.13,86645.0,20.16,20.16,20.13,20.13,86645.0
2023-02-21 13:15:00,20.13,20.14,20.12,20.14,17025.0,20.13,20.14,20.12,20.14,17025.0
2023-02-21 13:20:00,20.14,20.14,20.1,20.11,61208.0,20.14,20.14,20.1,20.11,61208.0
2023-02-21 13:25:00,20.11,20.12,20.08,20.09,58991.0,20.11,20.12,20.08,20.09,58991.0
2023-02-21 13:30:00,20.09,20.1,20.08,20.09,49121.0,20.09,20.1,20.08,20.09,49121.0
2023-02-21 13:35:00,20.1,20.1,20.09,20.09,18045.0,20.1,20.1,20.09,20.09,18045.0
2023-02-21 13:40:00,20.09,20.1,20.08,20.1,47443.0,20.09,20.1,20.08,20.1,47443.0
2023-02-21 13:45:00,20.1,20.1,20.07,20.08,29346.0,20.1,20.1,20.07,20.08,29346.0
2023-02-21 13:50:00,20.08,20.09,20.05,20.05,50052.0,20.08,20.09,20.05,20.05,50052.0
2023-02-21 13:55:00,20.05,20.07,20.05,20.06,63587.0,20.05,20.07,20.05,20.06,63587.0
2023-02-21 14:00:00,20.07,20.09,20.06,20.09,27653.0,20.07,20.09,20.06,20.09,27653.0
2023-02-21 14:05:00,20.08,20.09,20.07,20.08,49316.0,20.08,20.09,20.07,20.08,49316.0
2023-02-21 14:10:00,20.07,20.08,20.06,20.07,14091.0,20.07,20.08,20.06,20.07,14091.0
2023-02-21 14:15:00,20.07,20.07,20.05,20.05,117155.0,20.07,20.07,20.05,20.05,117155.0
2023-02-21 14:20:00,20.05,20.06,20.04,20.05,63899.0,20.05,20.06,20.04,20.05,63899.0
2023-02-21 14:25:00,20.05,20.07,20.04,20.07,90540.0,20.05,20.07,20.04,20.07,90540.0
2023-02-21 14:30:00,20.07,20.07,20.05,20.07,55882.0,20.07,20.07,20.05,20.07,55882.0
2023-02-21 14:35:00,20.07,20.08,20.06,20.08,12305.0,20.07,20.08,20.06,20.08,12305.0
2023-02-21 14:40:00,20.08,20.09,20.07,20.09,101272.0,20.08,20.09,20.07,20.09,101272.0
2023-02-21 14:45:00,20.09,20.09,20.07,20.07,45636.0,20.09,20.09,20.07,20.07,45636.0
2023-02-21 14:50:00,20.07,20.08,20.06,20.07,47266.0,20.07,20.08,20.06,20.07,47266.0
2023-02-21 14:55:00,20.08,20.08,20.06,20.08,116125.0,20.08,20.08,20.06,20.08,116125.0
2023-02-21 15:00:00,20.08,20.1,20.08,20.09,118115.0,20.08,20.1,20.08,20.09,118115.0
2023-02-21 15:05:00,20.09,20.1,20.07,20.07,42837.0,20.09,20.1,20.07,20.07,42837.0
2023-02-21 15:10:00,20.07,20.08,20.06,20.07,32460.0,20.07,20.08,20.06,20.07,32460.0
2023-02-21 15:15:00,20.08,20.09,20.07,20.09,27865.0,20.08,20.09,20.07,20.09,27865.0
2023-02-21 15:20:00,20.09,20.09,20.07,20.08,109765.0,20.09,20.09,20.07,20.08,109765.0
2023-02-21 15:25:00,20.08,20.1,20.08,20.1,68702.0,20.08,20.1,20.08,20.1,68702.0
2023-02-21 15:30:00,20.1,20.13,20.09,20.12,174220.0,20.1,20.13,20.09,20.12,174220.0
2023-02-21 15:35:00,20.12,20.12,20.09,20.09,74048.0,20.12,20.12,20.09,20.09,74048.0
2023-02-21 15:40:00,20.1,20.11,20.09,20.1,118634.0,20.1,20.11,20.09,20.1,118634.0
2023-02-21 15:45:00,20.1,20.11,20.09,20.09,75731.0,20.1,20.11,20.09,20.09,75731.0
2023-02-21 15:50:00,20.09,20.09,20.07,20.09,155370.0,20.09,20.09,20.07,20.09,155370.0
2023-02-21 15:55:00,20.08,20.09,20.06,20.08,544163.0,20.08,20.09,20.06,20.08,544163.0
2023-02-22 09:30:00,20.03,20.04,19.98,20.03,204582.0,20.03,20.04,19.98,20.03,204582.0
2023-02-22 09:35:00,20.01,20.04,19.98,20.02,186407.0,20.01,20.04,19.98,20.02,186407.0
2023-02-22 09:40:00,20.02,20.03,19.98,20.0,92404.0,20.02,20.03,19.98,20.0,92404.0
2023-02-22 09:45:00,20.0,20.05,19.97,20.04,123950.0,20.0,20.05,19.97,20.04,123950.0
2023-02-22 09:50:00,20.04,20.05,20.01,20.03,66974.0,20.04,20.05,20.01,20.03,66974.0
2023-02-22 09:55:00,20.02,20.06,20.0,20.01,53130.0,20.02,20.06,20.0,20.01,53130.0
2023-02-22 10:00:00,20.0,20.02,19.97,19.98,67858.0,20.0,20.02,19.97,19.98,67858.0
2023-02-22 10:05:00,19.98,19.99,19.94,19.95,199026.0,19.98,19.99,19.94,19.95,199026.0
2023-02-22 10:10:00,19.94,19.95,19.9,19.94,379593.0,19.94,19.95,19.9,19.94,379593.0
2023-02-22 10:15:00,19.93,19.96,19.91,19.94,282275.0,19.93,19.96,19.91,19.94,282275.0
2023-02-22 10:20:00,19.93,19.95,19.91,19.92,148072.0,19.93,19.95,19.91,19.92,148072.0
2023-02-22 10:25:00,19.93,19.97,19.92,19.93,211781.0,19.93,19.97,19.92,19.93,211781.0
2023-02-22 10:30:00,19.93,19.95,19.89,19.91,294527.0,19.93,19.95,19.89,19.91,294527.0
2023-02-22 10:35:00,19.91,19.94,19.9,19.92,57815.0,19.91,19.94,19.9,19.92,57815.0
2023-02-22 10:40:00,19.92,19.95,19.92,19.95,24734.0,19.92,19.95,19.92,19.95,24734.0
2023-02-22 10:45:00,19.95,19.97,19.94,19.95,60245.0,19.95,19.97,19.94,19.95,60245.0
2023-02-22 10:50:00,19.95,19.96,19.93,19.95,47804.0,19.95,19.96,19.93,19.95,47804.0
2023-02-22 10:55:00,19.95,19.95,19.91,19.91,75461.0,19.95,19.95,19.91,19.91,75461.0
2023-02-22 11:00:00,19.92,19.94,19.9,19.92,179551.0,19.92,19.94,19.9,19.92,179551.0
2023-02-22 11:05:00,19.92,19.96,19.91,19.96,63766.0,19.92,19.96,19.91,19.96,63766.0
2023-02-22 11:10:00,19.96,19.96,19.9,19.92,32868.0,19.96,19.96,19.9,19.92,32868.0
2023-02-22 11:15:00,19.91,19.92,19.88,19.9,204597.0,19.91,19.92,19.88,19.9,204597.0
2023-02-22 11:20:00,19.91,19.93,19.9,19.9,267062.0,19.91,19.93,19.9,19.9,267062.0
2023-02-22 11:25:00,19.91,19.92,19.88,19.9,47040.0,19.91,19.92,19.88,19.9,47040.0
2023-02-22 11:30:00,19.9,19.91,19.89,19.89,36649.0,19.9,19.91,19.89,19.89,36649.0
2023-02-22 11:35:00,19.9,19.91,19.88,19.89,91999.0,19.9,19.91,19.88,19.89,91999.0
2023-02-22 11:40:00,19.89,19.9,19.88,19.88,61071.0,19.89,19.9,19.88,19.88,61071.0
2023-02-22 11:45:00,19.89,19.89,19.86,19.88,68017.0,19.89,19.89,19.86,19.88,68017.0
2023-02-22 11:50:00,19.87,19.89,19.86,19.87,77122.0,19.87,19.89,19.86,19.87,77122.0
2023-02-22 11:55:00,19.87,19.89,19.86,19.88,82360.0,19.87,19.89,19.86,19.88,82360.0
2023-02-22 12:00:00,19.88,19.88,19.85,19.86,55707.0,19.88,19.88,19.85,19.86,55707.0
2023-02-22 12:05:00,19.87,19.89,19.86,19.88,77072.0,19.87,19.89,19.86,19.88,77072.0
2023-02-22 12:10:00,19.87,19.88,19.85,19.87,45614.0,19.87,19.88,19.85,19.87,45614.0
2023-02-22 12:15:00,19.87,19.9,19.86,19.89,52871.0,19.87,19.9,19.86,19.89,52871.0
2023-02-22 12:20:00,19.9,19.91,19.89,19.9,65886.0,19.9,19.91,19.89,19.9,65886.0
2023-02-22 12:25:00,19.91,19.91,19.89,19.91,56760.0,19.91,19.91,19.89,19.91,56760.0
2023-02-22 12:30:00,19.91,19.92,19.89,19.89,73143.0,19.91,19.92,19.89,19.89,73143.0
2023-02-22 12:35:00,19.89,19.91,19.87,19.91,137982.0,19.89,19.91,19.87,19.91,137982.0
2023-02-22 12:40:00,19.91,19.94,19.9,19.94,54155.0,19.91,19.94,19.9,19.94,54155.0
2023-02-22 12:45:00,19.94,19.94,19.92,19.93,135562.0,19.94,19.94,19.92,19.93,135562.0
2023-02-22 12:50:00,19.93,19.95,19.92,19.95,67409.0,19.93,19.95,19.92,19.95,67409.0
2023-02-22 12:55:00,19.95,19.95,19.93,19.94,150300.0,19.95,19.95,19.93,19.94,150300.0
2023-02-22 13:00:00,19.95,19.95,19.92,19.93,490274.0,19.95,19.95,19.92,19.93,490274.0
2023-02-22 13:05:00,19.93,19.93,19.9,19.92,83036.0,19.93,19.93,19.9,19.92,83036.0
2023-02-22 13:10:00,19.92,19.92,19.9,19.91,26686.0,19.92,19.92,19.9,19.91,26686.0
2023-02-22 13:15:00,19.91,19.91,19.89,19.9,107211.0,19.91,19.91,19.89,19.9,107211.0
2023-02-22 13:20:00,19.89,19.93,19.89,19.92,489519.0,19.89,19.93,19.89,19.92,489519.0
2023-02-22 13:25:00,19.92,19.92,19.88,19.88,84400.0,19.92,19.92,19.88,19.88,84400.0
2023-02-22 13:30:00,19.88,19.89,19.85,19.88,78413.0,19.88,19.89,19.85,19.88,78413.0
2023-02-22 13:35:00,19.87,19.88,19.85,19.86,26372.0,19.87,19.88,19.85,19.86,26372.0
2023-02-22 13:40:00,19.86,19.87,19.83,19.84,68134.0,19.86,19.87,19.83,19.84,68134.0
2023-02-22 13:45:00,19.84,19.87,19.81,19.86,390645.0,19.84,19.87,19.81,19.86,390645.0
2023-02-22 13:50:00,19.86,19.86,19.82,19.82,150863.0,19.86,19.86,19.82,19.82,150863.0
2023-02-22 13:55:00,19.82,19.85,19.82,19.85,118900.0,19.82,19.85,19.82,19.85,118900.0
2023-02-22 14:00:00,19.84,19.9,19.79,19.86,499272.0,19.84,19.9,19.79,19.86,499272.0
2023-02-22 14:05:00,19.86,19.89,19.8,19.82,337404.0,19.86,19.89,19.8,19.82,337404.0
2023-02-22 14:10:00,19.82,19.84,19.78,19.82,256912.0,19.82,19.84,19.78,19.82,256912.0
2023-02-22 14:15:00,19.81,19.83,19.77,19.83,378827.0,19.81,19.83,19.77,19.83,378827.0
2023-02-22 14:20:00,19.83,19.85,19.78,19.78,102760.0,19.83,19.85,19.78,19.78,102760.0
2023-02-22 14:25:00,19.78,19.82,19.78,19.8,95004.0,19.78,19.82,19.78,19.8,95004.0
2023-02-22 14:30:00,19.79,19.8,19.75,19.77,82418.0,19.79,19.8,19.75,19.77,82418.0
2023-02-22 14:35:00,19.77,19.78,19.76,19.77,120725.0,19.77,19.78,19.76,19.77,120725.0
2023-02-22 14:40:00,19.76,19.78,19.74,19.77,204999.0,19.76,19.78,19.74,19.77,204999.0
2023-02-22 14:45:00,19.77,19.78,19.72,19.78,153060.0,19.77,19.78,19.72,19.78,153060.0
2023-02-22 14:50:00,19.79,19.79,19.74,19.75,289902.0,19.79,19.79,19.74,19.75,289902.0
2023-02-22 14:55:00,19.74,19.75,19.72,19.73,126451.0,19.74,19.75,19.72,19.73,126451.0
2023-02-22 15:00:00,19.73,19.75,19.72,19.72,189353.0,19.73,19.75,19.72,19.72,189353.0
2023-02-22 15:05:00,19.73,19.75,19.71,19.73,313657.0,19.73,19.75,19.71,19.73,313657.0
2023-02-22 15:10:00,19.73,19.77,19.73,19.76,231161.0,19.73,19.77,19.73,19.76,231161.0
2023-02-22 15:15:00,19.76,19.8,19.75,19.78,81129.0,19.76,19.8,19.75,19.78,81129.0
2023-02-22 15:20:00,19.78,19.78,19.75,19.78,68249.0,19.78,19.78,19.75,19.78,68249.0
2023-02-22 15:25:00,19.78,19.78,19.74,19.75,62385.0,19.78,19.78,19.74,19.75,62385.0
2023-02-22 15:30:00,19.75,19.76,19.74,19.75,63821.0,19.75,19.76,19.74,19.75,63821.0
2023-02-22 15:35:00,19.75,19.75,19.73,19.73,67353.0,19.75,19.75,19.73,19.73,67353.0
2023-02-22 15:40:00,19.73,19.75,19.73,19.74,566383.0,19.73,19.75,19.73,19.74,566383.0
2023-02-22 15:45:00,19.74,19.75,19.74,19.75,124070.0,19.74,19.75,19.74,19.75,124070.0
2023-02-22 15:50:00,19.74,19.76,19.74,19.74,291556.0,19.74,19.76,19.74,19.74,291556.0
2023-02-22 15:55:00,19.75,19.77,19.74,19.76,578361.0,19.75,19.77,19.74,19.76,578361.0
2023-02-23 09:30:00,19.84,19.88,19.81,19.81,243002.0,19.84,19.88,19.81,19.81,243002.0
2023-02-23 09:35:00,19.8,19.82,19.79,19.81,266059.0,19.8,19.82,19.79,19.81,266059.0
2023-02-23 09:40:00,19.81,19.82,19.77,19.78,118929.0,19.81,19.82,19.77,19.78,118929.0
2023-02-23 09:45:00,19.78,19.87,19.76,19.86,202248.0,19.78,19.87,19.76,19.86,202248.0
2023-02-23 09:50:00,19.85,19.9,19.84,19.88,138337.0,19.85,19.9,19.84,19.88,138337.0
2023-02-23 09:55:00,19.87,19.89,19.85,19.86,163371.0,19.87,19.89,19.85,19.86,163371.0
2023-02-23 10:00:00,19.86,19.86,19.79,19.79,63230.0,19.86,19.86,19.79,19.79,63230.0
2023-02-23 10:05:00,19.8,19.81,19.77,19.8,148246.0,19.8,19.81,19.77,19.8,148246.0
2023-02-23 10:10:00,19.8,19.8,19.76,19.77,117494.0,19.8,19.8,19.76,19.77,117494.0
2023-02-23 10:15:00,19.77,19.78,19.74,19.74,113600.0,19.77,19.78,19.74,19.74,113600.0
2023-02-23 10:20:00,19.75,19.77,19.74,19.76,219124.0,19.75,19.77,19.74,19.76,219124.0
2023-02-23 10:25:00,19.76,19.81,19.75,19.76,156004.0,19.76,19.81,19.75,19.76,156004.0
2023-02-23 10:30:00,19.76,19.76,19.71,19.75,262315.0,19.76,19.76,19.71,19.75,262315.0
2023-02-23 10:35:00,19.76,19.76,19.7,19.71,451167.0,19.76,19.76,19.7,19.71,451167.0
2023-02-23 10:40:00,19.71,19.72,19.69,19.7,335322.0,19.71,19.72,19.69,19.7,335322.0
2023-02-23 10:45:00,19.7,19.7,19.65,19.67,329620.0,19.7,19.7,19.65,19.67,329620.0
2023-02-23 10:50:00,19.66,19.7,19.65,19.7,220079.0,19.66,19.7,19.65,19.7,220079.0
2023-02-23 10:55:00,19.71,19.71,19.67,19.69,159989.0,19.71,19.71,19.67,19.69,159989.0
2023-02-23 11:00:00,19.69,19.7,19.68,19.7,150159.0,19.69,19.7,19.68,19.7,150159.0
2023-02-23 11:05:00,19.7,19.7,19.63,19.64,159651.0,19.7,19.7,19.63,19.64,159651.0
2023-02-23 11:10:00,19.65,19.66,19.61,19.62,79498.0,19.65,19.66,19.61,19.62,79498.0
2023-02-23 11:15:00,19.61,19.62,19.58,19.61,627528.0,19.61,19.62,19.58,19.61,627528.0
2023-02-23 11:20:00,19.61,19.62,19.59,19.62,137702.0,19.61,19.62,19.59,19.62,137702.0
2023-02-23 11:25:00,19.62,19.65,19.61,19.64,140811.0,19.62,19.65,19.61,19.64,140811.0
2023-02-23 11:30:00,19.63,19.64,19.61,19.62,154496.0,19.63,19.64,19.61,19.62,154496.0
2023-02-23 11:35:00,19.62,19.64,19.6,19.63,270960.0,19.62,19.64,19.6,19.63,270960.0
2023-02-23 11:40:00,19.63,19.64,19.59,19.62,181660.0,19.63,19.64,19.59,19.62,181660.0
2023-02-23 11:45:00,19.63,19.66,19.63,19.65,253146.0,19.63,19.66,19.63,19.65,253146.0
2023-02-23 11:50:00,19.65,19.65,19.61,19.62,186741.0,19.65,19.65,19.61,19.62,186741.0
2023-02-23 11:55:00,19.62,19.63,19.6,19.61,113540.0,19.62,19.63,19.6,19.61,113540.0
2023-02-23 12:00:00,19.61,19.64,19.6,19.62,82128.0,19.61,19.64,19.6,19.62,82128.0
2023-02-23 12:05:00,19.62,19.63,19.6,19.61,88137.0,19.62,19.63,19.6,19.61,88137.0
2023-02-23 12:10:00,19.61,19.62,19.59,19.59,102907.0,19.61,19.62,19.59,19.59,102907.0
2023-02-23 12:15:00,19.59,19.62,19.59,19.59,324510.0,19.59,19.62,19.59,19.59,324510.0
2023-02-23 12:20:00,19.59,19.62,19.59,19.61,218526.0,19.59,19.62,19.59,19.61,218526.0
2023-02-23 12:25:00,19.62,19.65,19.61,19.62,120829.0,19.62,19.65,19.61,19.62,120829.0
2023-02-23 12:30:00,19.62,19.65,19.61,19.64,194494.0,19.62,19.65,19.61,19.64,194494.0
2023-02-23 12:35:00,19.65,19.65,19.63,19.63,99268.0,19.65,19.65,19.63,19.63,99268.0
2023-02-23 12:40:00,19.64,19.64,19.61,19.64,95620.0,19.64,19.64,19.61,19.64,95620.0
2023-02-23 12:45:00,19.63,19.64,19.61,19.61,77164.0,19.63,19.64,19.61,19.61,77164.0
2023-02-23 12:50:00,19.61,19.62,19.6,19.61,98631.0,19.61,19.62,19.6,19.61,98631.0
2023-02-23 12:55:00,19.61,19.64,19.61,19.63,243592.0,19.61,19.64,19.61,19.63,243592.0
2023-02-23 13:00:00,19.63,19.65,19.6,19.61,224874.0,19.63,19.65,19.6,19.61,224874.0
2023-02-23 13:05:00,19.6,19.62,19.6,19.61,53909.0,19.6,19.62,19.6,19.61,53909.0
2023-02-23 13:10:00,19.61,19.61,19.59,19.61,73028.0,19.61,19.61,19.59,19.61,73028.0
2023-02-23 13:15:00,19.61,19.63,19.6,19.62,60746.0,19.61,19.63,19.6,19.62,60746.0
2023-02-23 13:20:00,19.62,19.62,19.58,19.6,60447.0,19.62,19.62,19.58,19.6,60447.0
2023-02-23 13:25:00,19.59,19.6,19.57,19.58,151203.0,19.59,19.6,19.57,19.58,151203.0
2023-02-23 13:30:00,19.59,19.59,19.57,19.58,120042.0,19.59,19.59,19.57,19.58,120042.0
2023-02-23 13:35:00,19.58,19.58,19.56,19.57,168996.0,19.58,19.58,19.56,19.57,168996.0
2023-02-23 13:40:00,19.57,19.6,19.56,19.59,104725.0,19.57,19.6,19.56,19.59,104725.0
2023-02-23 13:45:00,19.59,19.61,19.58,19.61,94586.0,19.59,19.61,19.58,19.61,94586.0
2023-02-23 13:50:00,19.61,19.61,19.57,19.57,63890.0,19.61,19.61,19.57,19.57,63890.0
2023-02-23 13:55:00,19.57,19.58,19.56,19.57,27762.0,19.57,19.58,19.56,19.57,27762.0
2023-02-23 14:00:00,19.58,19.59,19.57,19.59,32475.0,19.58,19.59,19.57,19.59,32475.0
2023-02-23 14:05:00,19.59,19.6,19.58,19.59,38007.0,19.59,19.6,19.58,19.59,38007.0
2023-02-23 14:10:00,19.59,19.59,19.58,19.59,44750.0,19.59,19.59,19.58,19.59,44750.0
2023-02-23 14:15:00,19.59,19.6,19.58,19.58,207936.0,19.59,19.6,19.58,19.58,207936.0
2023-02-23 14:20:00,19.58,19.59,19.55,19.57,125515.0,19.58,19.59,19.55,19.57,125515.0
2023-02-23 14:25:00,19.57,19.57,19.55,19.56,118106.0,19.57,19.57,19.55,19.56,118106.0
2023-02-23 14:30:00,19.57,19.58,19.56,19.57,85116.0,19.57,19.58,19.56,19.57,85116.0
2023-02-23 14:35:00,19.58,19.58,19.56,19.56,72595.0,19.58,19.58,19.56,19.56,72595.0
2023-02-23 14:40:00,19.57,19.57,19.55,19.57,97862.0,19.57,19.57,19.55,19.57,97862.0
2023-02-23 14:45:00,19.57,19.58,19.56,19.57,121120.0,19.57,19.58,19.56,19.57,121120.0
2023-02-23 14:50:00,19.57,19.59,19.56,19.58,60538.0,19.57,19.59,19.56,19.58,60538.0
2023-02-23 14:55:00,19.58,19.58,19.56,19.57,57707.0,19.58,19.58,19.56,19.57,57707.0
2023-02-23 15:00:00,19.58,19.61,19.57,19.61,134607.0,19.58,19.61,19.57,19.61,134607.0
2023-02-23 15:05:00,19.61,19.61,19.6,19.6,44004.0,19.61,19.61,19.6,19.6,44004.0
2023-02-23 15:10:00,19.61,19.62,19.6,19.62,33323.0,19.61,19.62,19.6,19.62,33323.0
2023-02-23 15:15:00,19.62,19.63,19.61,19.62,53032.0,19.62,19.63,19.61,19.62,53032.0
2023-02-23 15:20:00,19.62,19.63,19.6,19.62,117944.0,19.62,19.63,19.6,19.62,117944.0
2023-02-23 15:25:00,19.62,19.63,19.61,19.63,52213.0,19.62,19.63,19.61,19.63,52213.0
2023-02-23 15:30:00,19.63,19.63,19.61,19.62,35462.0,19.63,19.63,19.61,19.62,35462.0
2023-02-23 15:35:00,19.62,19.63,19.61,19.62,77573.0,19.62,19.63,19.61,19.62,77573.0
2023-02-23 15:40:00,19.62,19.63,19.62,19.63,33457.0,19.62,19.63,19.62,19.63,33457.0
2023-02-23 15:45:00,19.63,19.63,19.62,19.63,46339.0,19.63,19.63,19.62,19.63,46339.0
2023-02-23 15:50:00,19.63,19.63,19.61,19.62,189220.0,19.63,19.63,19.61,19.62,189220.0
2023-02-23 15:55:00,19.62,19.64,19.61,19.62,376352.0,19.62,19.64,19.61,19.62,376352.0
2023-02-24 09:30:00,19.28,19.36,19.25,19.35,983005.0,19.28,19.36,19.25,19.35,983005.0
2023-02-24 09:35:00,19.34,19.36,19.3,19.35,334975.0,19.34,19.36,19.3,19.35,334975.0
2023-02-24 09:40:00,19.35,19.36,19.17,19.18,869526.0,19.35,19.36,19.17,19.18,869526.0
2023-02-24 09:45:00,19.18,19.23,19.15,19.22,867387.0,19.18,19.23,19.15,19.22,867387.0
2023-02-24 09:50:00,19.21,19.28,19.2,19.28,235853.0,19.21,19.28,19.2,19.28,235853.0
2023-02-24 09:55:00,19.28,19.33,19.25,19.26,1146161.0,19.28,19.33,19.25,19.26,1146161.0
2023-02-24 10:00:00,19.26,19.31,19.22,19.3,518880.0,19.26,19.31,19.22,19.3,518880.0
2023-02-24 10:05:00,19.31,19.32,19.24,19.28,556034.0,19.31,19.32,19.24,19.28,556034.0
2023-02-24 10:10:00,19.27,19.29,19.25,19.27,91993.0,19.27,19.29,19.25,19.27,91993.0
2023-02-24 10:15:00,19.27,19.28,19.21,19.25,184733.0,19.27,19.28,19.21,19.25,184733.0
2023-02-24 10:20:00,19.25,19.27,19.23,19.25,107632.0,19.25,19.27,19.23,19.25,107632.0
2023-02-24 10:25:00,19.25,19.29,19.24,19.27,213269.0,19.25,19.29,19.24,19.27,213269.0
2023-02-24 10:30:00,19.27,19.28,19.21,19.22,238055.0,19.27,19.28,19.21,19.22,238055.0
2023-02-24 10:35:00,19.22,19.23,19.21,19.21,98668.0,19.22,19.23,19.21,19.21,98668.0
2023-02-24 10:40:00,19.21,19.23,19.19,19.2,183788.0,19.21,19.23,19.19,19.2,183788.0
2023-02-24 10:45:00,19.2,19.23,19.18,19.19,198555.0,19.2,19.23,19.18,19.19,198555.0
2023-02-24 10:50:00,19.18,19.19,19.15,19.16,316167.0,19.18,19.19,19.15,19.16,316167.0
2023-02-24 10:55:00,19.15,19.16,19.14,19.14,185907.0,19.15,19.16,19.14,19.14,185907.0
2023-02-24 11:00:00,19.15,19.17,19.13,19.14,248240.0,19.15,19.17,19.13,19.14,248240.0
2023-02-24 11:05:00,19.15,19.19,19.14,19.19,169846.0,19.15,19.19,19.14,19.19,169846.0
2023-02-24 11:10:00,19.18,19.19,19.12,19.14,168777.0,19.18,19.19,19.12,19.14,168777.0
2023-02-24 11:15:00,19.13,19.17,19.13,19.16,237880.0,19.13,19.17,19.13,19.16,237880.0
2023-02-24 11:20:00,19.17,19.21,19.15,19.21,201021.0,19.17,19.21,19.15,19.21,201021.0
2023-02-24 11:25:00,19.21,19.23,19.19,19.23,244383.0,19.21,19.23,19.19,19.23,244383.0
2023-02-24 11:30:00,19.23,19.25,19.21,19.24,316923.0,19.23,19.25,19.21,19.24,316923.0
2023-02-24 11:35:00,19.25,19.25,19.2,19.21,193163.0,19.25,19.25,19.2,19.21,193163.0
2023-02-24 11:40:00,19.21,19.23,19.2,19.23,574090.0,19.21,19.23,19.2,19.23,574090.0
2023-02-24 11:45:00,19.23,19.25,19.22,19.22,146885.0,19.23,19.25,19.22,19.22,146885.0
2023-02-24 11:50:00,19.22,19.24,19.2,19.21,216456.0,19.22,19.24,19.2,19.21,216456.0
2023-02-24 11:55:00,19.21,19.21,19.19,19.2,179630.0,19.21,19.21,19.19,19.2,179630.0
2023-02-24 12:00:00,19.2,19.22,19.18,19.19,227955.0,19.2,19.22,19.18,19.19,227955.0
2023-02-24 12:05:00,19.19,19.2,19.18,19.2,89377.0,19.19,19.2,19.18,19.2,89377.0
2023-02-24 12:10:00,19.2,19.21,19.18,19.19,145714.0,19.2,19.21,19.18,19.19,145714.0
2023-02-24 12:15:00,19.19,19.19,19.15,19.15,137461.0,19.19,19.19,19.15,19.15,137461.0
2023-02-24 12:20:00,19.16,19.17,19.15,19.16,79491.0,19.16,19.17,19.15,19.16,79491.0
2023-02-24 12:25:00,19.16,19.18,19.15,19.16,262432.0,19.16,19.18,19.15,19.16,262432.0
2023-02-24 12:30:00,19.17,19.18,19.16,19.18,142637.0,19.17,19.18,19.16,19.18,142637.0
2023-02-24 12:35:00,19.17,19.18,19.15,19.16,306782.0,19.17,19.18,19.15,19.16,306782.0
2023-02-24 12:40:00,19.15,19.17,19.14,19.15,228110.0,19.15,19.17,19.14,19.15,228110.0
2023-02-24 12:45:00,19.15,19.15,19.12,19.13,251408.0,19.15,19.15,19.12,19.13,251408.0
2023-02-24 12:50:00,19.13,19.14,19.12,19.13,149200.0,19.13,19.14,19.12,19.13,149200.0
2023-02-24 12:55:00,19.12,19.13,19.11,19.12,361475.0,19.12,19.13,19.11,19.12,361475.0
2023-02-24 13:00:00,19.12,19.14,19.11,19.13,233297.0,19.12,19.14,19.11,19.13,233297.0
2023-02-24 13:05:00,19.13,19.15,19.12,19.13,312389.0,19.13,19.15,19.12,19.13,312389.0
2023-02-24 13:10:00,19.13,19.14,19.11,19.12,205317.0,19.13,19.14,19.11,19.12,205317.0
2023-02-24 13:15:00,19.12,19.13,19.11,19.13,226705.0,19.12,19.13,19.11,19.13,226705.0
2023-02-24 13:20:00,19.12,19.16,19.11,19.14,494208.0,19.12,19.16,19.11,19.14,494208.0
2023-02-24 13:25:00,19.15,19.17,19.14,19.16,167462.0,19.15,19.17,19.14,19.16,167462.0
2023-02-24 13:30:00,19.16,19.17,19.15,19.16,120822.0,19.16,19.17,19.15,19.16,120822.0
2023-02-24 13:35:00,19.16,19.16,19.13,19.15,131606.0,19.16,19.16,19.13,19.15,131606.0
2023-02-24 13:40:00,19.14,19.15,19.13,19.15,936761.0,19.14,19.15,19.13,19.15,936761.0
2023-02-24 13:45:00,19.14,19.15,19.13,19.15,693624.0,19.14,19.15,19.13,19.15,693624.0
2023-02-24 13:50:00,19.14,19.17,19.14,19.16,245639.0,19.14,19.17,19.14,19.16,245639.0
2023-02-24 13:55:00,19.16,19.17,19.15,19.16,206398.0,19.16,19.17,19.15,19.16,206398.0
2023-02-24 14:00:00,19.16,19.16,19.15,19.15,49542.0,19.16,19.16,19.15,19.15,49542.0
2023-02-24 14:05:00,19.15,19.16,19.14,19.16,137361.0,19.15,19.16,19.14,19.16,137361.0
2023-02-24 14:10:00,19.16,19.16,19.14,19.14,82008.0,19.16,19.16,19.14,19.14,82008.0
2023-02-24 14:15:00,19.14,19.15,19.13,19.13,81951.0,19.14,19.15,19.13,19.13,81951.0
2023-02-24 14:20:00,19.14,19.16,19.13,19.15,266919.0,19.14,19.16,19.13,19.15,266919.0
2023-02-24 14:25:00,19.14,19.15,19.12,19.13,207502.0,19.14,19.15,19.12,19.13,207502.0
2023-02-24 14:30:00,19.13,19.13,19.11,19.12,298862.0,19.13,19.13,19.11,19.12,298862.0
2023-02-24 14:35:00,19.12,19.13,19.11,19.12,128217.0,19.12,19.13,19.11,19.12,128217.0
2023-02-24 14:40:00,19.11,19.12,19.1,19.11,226513.0,19.11,19.12,19.1,19.11,226513.0
2023-02-24 14:45:00,19.11,19.12,19.1,19.12,103829.0,19.11,19.12,19.1,19.12,103829.0
2023-02-24 14:50:00,19.12,19.13,19.11,19.12,133656.0,19.12,19.13,19.11,19.12,133656.0
2023-02-24 14:55:00,19.12,19.12,19.11,19.11,214191.0,19.12,19.12,19.11,19.11,214191.0
2023-02-24 15:00:00,19.11,19.15,19.11,19.14,304909.0,19.11,19.15,19.11,19.14,304909.0
2023-02-24 15:05:00,19.14,19.16,19.13,19.15,234265.0,19.14,19.16,19.13,19.15,234265.0
2023-02-24 15:10:00,19.15,19.15,19.13,19.13,72114.0,19.15,19.15,19.13,19.13,72114.0
2023-02-24 15:15:00,19.14,19.15,19.13,19.15,63534.0,19.14,19.15,19.13,19.15,63534.0
2023-02-24 15:20:00,19.15,19.16,19.14,19.14,58643.0,19.15,19.16,19.14,19.14,58643.0
2023-02-24 15:25:00,19.14,19.15,19.13,19.14,89332.0,19.14,19.15,19.13,19.14,89332.0
2023-02-24 15:30:00,19.14,19.14,19.12,19.13,430302.0,19.14,19.14,19.12,19.13,430302.0
2023-02-24 15:35:00,19.14,19.14,19.1,19.12,351498.0,19.14,19.14,19.1,19.12,351498.0
2023-02-24 15:40:00,19.12,19.13,19.09,19.09,790268.0,19.12,19.13,19.09,19.09,790268.0
2023-02-24 15:45:00,19.1,19.1,19.09,19.09,241096.0,19.1,19.1,19.09,19.09,241096.0
2023-02-24 15:50:00,19.09,19.09,19.07,19.07,383463.0,19.09,19.09,19.07,19.07,383463.0
2023-02-24 15:55:00,19.07,19.1,19.06,19.1,873315.0,19.07,19.1,19.06,19.1,873315.0
2023-02-27 09:30:00,19.09,19.12,19.06,19.07,843171.0,19.09,19.12,19.06,19.07,843171.0
2023-02-27 09:35:00,19.07,19.08,19.03,19.04,252446.0,19.07,19.08,19.03,19.04,252446.0
2023-02-27 09:40:00,19.03,19.06,19.02,19.04,121438.0,19.03,19.06,19.02,19.04,121438.0
2023-02-27 09:45:00,19.03,19.05,19.01,19.03,275277.0,19.03,19.05,19.01,19.03,275277.0
2023-02-27 09:50:00,19.03,19.08,19.02,19.07,107657.0,19.03,19.08,19.02,19.07,107657.0
2023-02-27 09:55:00,19.08,19.14,19.07,19.13,478721.0,19.08,19.14,19.07,19.13,478721.0
2023-02-27 10:00:00,19.12,19.14,19.1,19.12,838481.0,19.12,19.14,19.1,19.12,838481.0
2023-02-27 10:05:00,19.12,19.13,19.09,19.09,101778.0,19.12,19.13,19.09,19.09,101778.0
2023-02-27 10:10:00,19.09,19.1,19.07,19.1,472394.0,19.09,19.1,19.07,19.1,472394.0
2023-02-27 10:15:00,19.1,19.13,19.06,19.12,423068.0,19.1,19.13,19.06,19.12,423068.0
2023-02-27 10:20:00,19.13,19.13,19.06,19.08,248422.0,19.13,19.13,19.06,19.08,248422.0
2023-02-27 10:25:00,19.08,19.08,19.05,19.06,59948.0,19.08,19.08,19.05,19.06,59948.0
2023-02-27 10:30:00,19.05,19.06,19.02,19.03,177953.0,19.05,19.06,19.02,19.03,177953.0
2023-02-27 10:35:00,19.02,19.03,18.98,18.98,571990.0,19.02,19.03,18.98,18.98,571990.0
2023-02-27 10:40:00,18.98,19.0,18.96,18.99,246375.0,18.98,19.0,18.96,18.99,246375.0
2023-02-27 10:45:00,18.99,19.0,18.98,18.98,108971.0,18.99,19.0,18.98,18.98,108971.0
2023-02-27 10:50:00,18.99,19.0,18.96,18.98,263571.0,18.99,19.0,18.96,18.98,263571.0
2023-02-27 10:55:00,18.98,18.99,18.95,18.97,160739.0,18.98,18.99,18.95,18.97,160739.0
2023-02-27 11:00:00,18.96,18.99,18.96,18.96,82793.0,18.96,18.99,18.96,18.96,82793.0
2023-02-27 11:05:00,18.96,18.97,18.95,18.95,145051.0,18.96,18.97,18.95,18.95,145051.0
2023-02-27 11:10:00,18.96,18.96,18.94,18.96,206604.0,18.96,18.96,18.94,18.96,206604.0
2023-02-27 11:15:00,18.96,18.98,18.94,18.95,84394.0,18.96,18.98,18.94,18.95,84394.0
2023-02-27 11:20:00,18.95,18.97,18.94,18.95,53565.0,18.95,18.97,18.94,18.95,53565.0
2023-02-27 11:25:00,18.95,18.96,18.93,18.94,189562.0,18.95,18.96,18.93,18.94,189562.0
2023-02-27 11:30:00,18.94,18.95,18.92,18.92,151143.0,18.94,18.95,18.92,18.92,151143.0
2023-02-27 11:35:00,18.92,18.98,18.92,18.98,109334.0,18.92,18.98,18.92,18.98,109334.0
2023-02-27 11:40:00,18.98,19.01,18.98,19.01,126344.0,18.98,19.01,18.98,19.01,126344.0
2023-02-27 11:45:00,19.0,19.02,18.98,19.0,194550.0,19.0,19.02,18.98,19.0,194550.0
2023-02-27 11:50:00,19.0,19.02,18.99,19.01,70111.0,19.0,19.02,18.99,19.01,70111.0
2023-02-27 11:55:00,19.02,19.02,19.01,19.02,36582.0,19.02,19.02,19.01,19.02,36582.0
2023-02-27 12:00:00,19.02,19.04,19.01,19.03,159213.0,19.02,19.04,19.01,19.03,159213.0
2023-02-27 12:05:00,19.03,19.04,19.01,19.03,144339.0,19.03,19.04,19.01,19.03,144339.0
2023-02-27 12:10:00,19.03,19.04,19.02,19.04,55971.0,19.03,19.04,19.02,19.04,55971.0
2023-02-27 12:15:00,19.04,19.04,19.02,19.02,32541.0,19.04,19.04,19.02,19.02,32541.0
2023-02-27 12:20:00,19.02,19.03,19.01,19.01,44747.0,19.02,19.03,19.01,19.01,44747.0
2023-02-27 12:25:00,19.02,19.04,19.01,19.04,28262.0,19.02,19.04,19.01,19.04,28262.0
2023-02-27 12:30:00,19.03,19.05,19.02,19.03,406937.0,19.03,19.05,19.02,19.03,406937.0
2023-02-27 12:35:00,19.03,19.04,19.02,19.03,72570.0,19.03,19.04,19.02,19.03,72570.0
2023-02-27 12:40:00,19.03,19.04,19.03,19.04,25710.0,19.03,19.04,19.03,19.04,25710.0
2023-02-27 12:45:00,19.04,19.04,19.03,19.03,39618.0,19.04,19.04,19.03,19.03,39618.0
2023-02-27 12:50:00,19.04,19.04,19.01,19.02,78064.0,19.04,19.04,19.01,19.02,78064.0
2023-02-27 12:55:00,19.02,19.04,19.02,19.03,49255.0,19.02,19.04,19.02,19.03,49255.0
2023-02-27 13:00:00,19.03,19.04,19.03,19.03,47565.0,19.03,19.04,19.03,19.03,47565.0
2023-02-27 13:05:00,19.04,19.04,19.03,19.04,14679.0,19.04,19.04,19.03,19.04,14679.0
2023-02-27 13:10:00,19.04,19.04,19.03,19.03,34920.0,19.04,19.04,19.03,19.03,34920.0
2023-02-27 13:15:00,19.03,19.04,19.03,19.03,18194.0,19.03,19.04,19.03,19.03,18194.0
2023-02-27 13:20:00,19.03,19.04,19.02,19.02,35397.0,19.03,19.04,19.02,19.02,35397.0
2023-02-27 13:25:00,19.03,19.04,19.01,19.02,214844.0,19.03,19.04,19.01,19.02,214844.0
2023-02-27 13:30:00,19.03,19.03,19.0,19.01,26826.0,19.03,19.03,19.0,19.01,26826.0
2023-02-27 13:35:00,19.01,19.03,19.0,19.02,19224.0,19.01,19.03,19.0,19.02,19224.0
2023-02-27 13:40:00,19.03,19.03,19.0,19.0,143828.0,19.03,19.03,19.0,19.0,143828.0
2023-02-27 13:45:00,19.0,19.03,19.0,19.03,48683.0,19.0,19.03,19.0,19.03,48683.0
2023-02-27 13:50:00,19.03,19.07,19.02,19.06,412983.0,19.03,19.07,19.02,19.06,412983.0
2023-02-27 13:55:00,19.06,19.07,19.05,19.05,330960.0,19.06,19.07,19.05,19.05,330960.0
2023-02-27 14:00:00,19.05,19.06,19.05,19.06,419787.0,19.05,19.06,19.05,19.06,419787.0
2023-02-27 14:05:00,19.06,19.06,19.01,19.02,286566.0,19.06,19.06,19.01,19.02,286566.0
2023-02-27 14:10:00,19.02,19.02,19.01,19.01,133538.0,19.02,19.02,19.01,19.01,133538.0
2023-02-27 14:15:00,19.02,19.02,18.98,18.98,399447.0,19.02,19.02,18.98,18.98,399447.0
2023-02-27 14:20:00,18.98,18.99,18.96,18.96,405757.0,18.98,18.99,18.96,18.96,405757.0
2023-02-27 14:25:00,18.96,18.99,18.96,18.98,327507.0,18.96,18.99,18.96,18.98,327507.0
2023-02-27 14:30:00,18.98,18.99,18.98,18.98,68519.0,18.98,18.99,18.98,18.98,68519.0
2023-02-27 14:35:00,18.98,18.99,18.95,18.95,427974.0,18.98,18.99,18.95,18.95,427974.0
2023-02-27 14:40:00,18.96,18.96,18.94,18.96,134217.0,18.96,18.96,18.94,18.96,134217.0
2023-02-27 14:45:00,18.96,18.96,18.94,18.95,349547.0,18.96,18.96,18.94,18.95,349547.0
2023-02-27 14:50:00,18.95,18.95,18.93,18.94,337136.0,18.95,18.95,18.93,18.94,337136.0
2023-02-27 14:55:00,18.94,18.94,18.92,18.93,416920.0,18.94,18.94,18.92,18.93,416920.0
2023-02-27 15:00:00,18.93,18.95,18.92,18.93,323193.0,18.93,18.95,18.92,18.93,323193.0
2023-02-27 15:05:00,18.93,18.93,18.91,18.91,789864.0,18.93,18.93,18.91,18.91,789864.0
2023-02-27 15:10:00,18.91,18.94,18.91,18.93,401998.0,18.91,18.94,18.91,18.93,401998.0
2023-02-27 15:15:00,18.93,18.93,18.91,18.91,294608.0,18.93,18.93,18.91,18.91,294608.0
2023-02-27 15:20:00,18.91,18.94,18.91,18.94,62769.0,18.91,18.94,18.91,18.94,62769.0
2023-02-27 15:25:00,18.93,18.95,18.92,18.93,466696.0,18.93,18.95,18.92,18.93,466696.0
2023-02-27 15:30:00,18.93,18.93,18.91,18.93,259143.0,18.93,18.93,18.91,18.93,259143.0
2023-02-27 15:35:00,18.93,18.93,18.92,18.93,85924.0,18.93,18.93,18.92,18.93,85924.0
2023-02-27 15:40:00,18.93,18.93,18.89,18.9,1915671.0,18.93,18.93,18.89,18.9,1915671.0
2023-02-27 15:45:00,18.89,18.92,18.89,18.91,288954.0,18.89,18.92,18.89,18.91,288954.0
2023-02-27 15:50:00,18.91,18.92,18.9,18.91,300468.0,18.91,18.92,18.9,18.91,300468.0
2023-02-27 15:55:00,18.91,18.94,18.91,18.92,776894.0,18.91,18.94,18.91,18.92,776894.0
2023-02-28 09:30:00,18.98,18.99,18.9,18.92,324164.0,18.98,18.99,18.9,18.92,324164.0
2023-02-28 09:35:00,18.92,18.96,18.92,18.95,338035.0,18.92,18.96,18.92,18.95,338035.0
2023-02-28 09:40:00,18.95,18.98,18.94,18.97,332341.0,18.95,18.98,18.94,18.97,332341.0
2023-02-28 09:45:00,18.98,19.08,18.98,19.01,385546.0,18.98,19.08,18.98,19.01,385546.0
2023-02-28 09:50:00,19.01,19.06,19.0,19.03,188940.0,19.01,19.06,19.0,19.03,188940.0
2023-02-28 09:55:00,19.02,19.05,19.02,19.05,63696.0,19.02,19.05,19.02,19.05,63696.0
2023-02-28 10:00:00,19.05,19.15,19.04,19.12,1210500.0,19.05,19.15,19.04,19.12,1210500.0
2023-02-28 10:05:00,19.13,19.16,19.12,19.12,276691.0,19.13,19.16,19.12,19.12,276691.0
2023-02-28 10:10:00,19.13,19.14,19.07,19.07,201230.0,19.13,19.14,19.07,19.07,201230.0
2023-02-28 10:15:00,19.07,19.08,19.03,19.06,110702.0,19.07,19.08,19.03,19.06,110702.0
2023-02-28 10:20:00,19.05,19.12,19.05,19.12,103677.0,19.05,19.12,19.05,19.12,103677.0
2023-02-28 10:25:00,19.12,19.15,19.08,19.1,158754.0,19.12,19.15,19.08,19.1,158754.0
2023-02-28 10:30:00,19.1,19.13,19.08,19.12,64462.0,19.1,19.13,19.08,19.12,64462.0
2023-02-28 10:35:00,19.12,19.12,19.09,19.09,186615.0,19.12,19.12,19.09,19.09,186615.0
2023-02-28 10:40:00,19.09,19.11,19.08,19.11,141653.0,19.09,19.11,19.08,19.11,141653.0
2023-02-28 10:45:00,19.11,19.12,19.07,19.08,107281.0,19.11,19.12,19.07,19.08,107281.0
2023-02-28 10:50:00,19.07,19.1,19.05,19.09,158660.0,19.07,19.1,19.05,19.09,158660.0
2023-02-28 10:55:00,19.09,19.1,19.07,19.1,106892.0,19.09,19.1,19.07,19.1,106892.0
2023-02-28 11:00:00,19.1,19.14,19.09,19.14,288177.0,19.1,19.14,19.09,19.14,288177.0
2023-02-28 11:05:00,19.14,19.17,19.14,19.16,145298.0,19.14,19.17,19.14,19.16,145298.0
2023-02-28 11:10:00,19.16,19.17,19.12,19.12,98381.0,19.16,19.17,19.12,19.12,98381.0
2023-02-28 11:15:00,19.12,19.15,19.12,19.14,140538.0,19.12,19.15,19.12,19.14,140538.0
2023-02-28 11:20:00,19.14,19.16,19.12,19.16,56953.0,19.14,19.16,19.12,19.16,56953.0
2023-02-28 11:25:00,19.16,19.16,19.13,19.14,199797.0,19.16,19.16,19.13,19.14,199797.0
2023-02-28 11:30:00,19.13,19.17,19.12,19.16,66722.0,19.13,19.17,19.12,19.16,66722.0
2023-02-28 11:35:00,19.15,19.15,19.13,19.14,84333.0,19.15,19.15,19.13,19.14,84333.0
2023-02-28 11:40:00,19.13,19.15,19.12,19.14,167057.0,19.13,19.15,19.12,19.14,167057.0
2023-02-28 11:45:00,19.15,19.18,19.14,19.17,49703.0,19.15,19.18,19.14,19.17,49703.0
2023-02-28 11:50:00,19.17,19.17,19.15,19.15,52007.0,19.17,19.17,19.15,19.15,52007.0
2023-02-28 11:55:00,19.16,19.16,19.13,19.14,35458.0,19.16,19.16,19.13,19.14,35458.0
2023-02-28 12:00:00,19.14,19.17,19.13,19.17,49728.0,19.14,19.17,19.13,19.17,49728.0
2023-02-28 12:05:00,19.17,19.21,19.16,19.21,284326.0,19.17,19.21,19.16,19.21,284326.0
2023-02-28 12:10:00,19.21,19.24,19.2,19.23,283390.0,19.21,19.24,19.2,19.23,283390.0
2023-02-28 12:15:00,19.23,19.25,19.22,19.25,155886.0,19.23,19.25,19.22,19.25,155886.0
2023-02-28 12:20:00,19.25,19.25,19.23,19.25,60528.0,19.25,19.25,19.23,19.25,60528.0
2023-02-28 12:25:00,19.25,19.27,19.24,19.27,163918.0,19.25,19.27,19.24,19.27,163918.0
2023-02-28 12:30:00,19.27,19.31,19.26,19.3,331461.0,19.27,19.31,19.26,19.3,331461.0
2023-02-28 12:35:00,19.3,19.3,19.25,19.25,256584.0,19.3,19.3,19.25,19.25,256584.0
2023-02-28 12:40:00,19.25,19.31,19.25,19.3,44589.0,19.25,19.31,19.25,19.3,44589.0
2023-02-28 12:45:00,19.3,19.31,19.28,19.29,100536.0,19.3,19.31,19.28,19.29,100536.0
2023-02-28 12:50:00,19.29,19.3,19.28,19.29,35540.0,19.29,19.3,19.28,19.29,35540.0
2023-02-28 12:55:00,19.29,19.3,19.26,19.27,53670.0,19.29,19.3,19.26,19.27,53670.0
2023-02-28 13:00:00,19.26,19.27,19.24,19.26,39279.0,19.26,19.27,19.24,19.26,39279.0
2023-02-28 13:05:00,19.25,19.29,19.25,19.29,86118.0,19.25,19.29,19.25,19.29,86118.0
2023-02-28 13:10:00,19.28,19.3,19.28,19.28,30392.0,19.28,19.3,19.28,19.28,30392.0
2023-02-28 13:15:00,19.29,19.29,19.26,19.27,58789.0,19.29,19.29,19.26,19.27,58789.0
2023-02-28 13:20:00,19.27,19.29,19.25,19.26,117165.0,19.27,19.29,19.25,19.26,117165.0
2023-02-28 13:25:00,19.26,19.27,19.25,19.26,16516.0,19.26,19.27,19.25,19.26,16516.0
2023-02-28 13:30:00,19.26,19.27,19.24,19.27,48836.0,19.26,19.27,19.24,19.27,48836.0
2023-02-28 13:35:00,19.26,19.27,19.25,19.27,23896.0,19.26,19.27,19.25,19.27,23896.0
2023-02-28 13:40:00,19.26,19.27,19.25,19.26,30700.0,19.26,19.27,19.25,19.26,30700.0
2023-02-28 13:45:00,19.26,19.27,19.25,19.26,65319.0,19.26,19.27,19.25,19.26,65319.0
2023-02-28 13:50:00,19.25,19.26,19.23,19.25,66490.0,19.25,19.26,19.23,19.25,66490.0
2023-02-28 13:55:00,19.25,19.26,19.25,19.25,15401.0,19.25,19.26,19.25,19.25,15401.0
2023-02-28 14:00:00,19.25,19.29,19.25,19.29,30465.0,19.25,19.29,19.25,19.29,30465.0
2023-02-28 14:05:00,19.29,19.3,19.28,19.3,27680.0,19.29,19.3,19.28,19.3,27680.0
2023-02-28 14:10:00,19.3,19.31,19.29,19.31,72186.0,19.3,19.31,19.29,19.31,72186.0
2023-02-28 14:15:00,19.3,19.31,19.28,19.29,115713.0,19.3,19.31,19.28,19.29,115713.0
2023-02-28 14:20:00,19.29,19.29,19.28,19.28,16516.0,19.29,19.29,19.28,19.28,16516.0
2023-02-28 14:25:00,19.28,19.29,19.27,19.28,36823.0,19.28,19.29,19.27,19.28,36823.0
2023-02-28 14:30:00,19.29,19.29,19.27,19.28,87989.0,19.29,19.29,19.27,19.28,87989.0
2023-02-28 14:35:00,19.28,19.29,19.26,19.27,127217.0,19.28,19.29,19.26,19.27,127217.0
2023-02-28 14:40:00,19.27,19.29,19.26,19.28,177092.0,19.27,19.29,19.26,19.28,177092.0
2023-02-28 14:45:00,19.29,19.29,19.28,19.28,287938.0,19.29,19.29,19.28,19.28,287938.0
2023-02-28 14:50:00,19.28,19.29,19.28,19.29,484713.0,19.28,19.29,19.28,19.29,484713.0
2023-02-28 14:55:00,19.28,19.29,19.26,19.27,231395.0,19.28,19.29,19.26,19.27,231395.0
2023-02-28 15:00:00,19.26,19.27,19.24,19.26,120551.0,19.26,19.27,19.24,19.26,120551.0
2023-02-28 15:05:00,19.26,19.26,19.25,19.26,52351.0,19.26,19.26,19.25,19.26,52351.0
2023-02-28 15:10:00,19.25,19.26,19.24,19.25,30811.0,19.25,19.26,19.24,19.25,30811.0
2023-02-28 15:15:00,19.24,19.26,19.24,19.24,58917.0,19.24,19.26,19.24,19.24,58917.0
2023-02-28 15:20:00,19.24,19.25,19.23,19.23,37678.0,19.24,19.25,19.23,19.23,37678.0
2023-02-28 15:25:00,19.23,19.24,19.22,19.23,121792.0,19.23,19.24,19.22,19.23,121792.0
2023-02-28 15:30:00,19.23,19.24,19.22,19.23,200136.0,19.23,19.24,19.22,19.23,200136.0
2023-02-28 15:35:00,19.23,19.24,19.22,19.23,169145.0,19.23,19.24,19.22,19.23,169145.0
2023-02-28 15:40:00,19.23,19.23,19.22,19.23,103329.0,19.23,19.23,19.22,19.23,103329.0
2023-02-28 15:45:00,19.23,19.23,19.22,19.22,166961.0,19.23,19.23,19.22,19.22,166961.0
2023-02-28 15:50:00,19.22,19.24,19.22,19.23,479867.0,19.22,19.24,19.22,19.23,479867.0
2023-02-28 15:55:00,19.23,19.24,19.21,19.21,351121.0,19.23,19.24,19.21,19.21,351121.0
2023-03-01 09:30:00,19.28,19.33,19.27,19.3,321602.0,19.28,19.33,19.27,19.3,321602.0
2023-03-01 09:35:00,19.3,19.37,19.29,19.37,205208.0,19.3,19.37,19.29,19.37,205208.0
2023-03-01 09:40:00,19.37,19.37,19.29,19.3,460294.0,19.37,19.37,19.29,19.3,460294.0
2023-03-01 09:45:00,19.31,19.32,19.26,19.3,267990.0,19.31,19.32,19.26,19.3,267990.0
2023-03-01 09:50:00,19.3,19.34,19.26,19.33,100593.0,19.3,19.34,19.26,19.33,100593.0
2023-03-01 09:55:00,19.34,19.43,19.33,19.38,556727.0,19.34,19.43,19.33,19.38,556727.0
2023-03-01 10:00:00,19.39,19.43,19.34,19.35,1264492.0,19.39,19.43,19.34,19.35,1264492.0
2023-03-01 10:05:00,19.36,19.37,19.29,19.3,604437.0,19.36,19.37,19.29,19.3,604437.0
2023-03-01 10:10:00,19.29,19.32,19.25,19.31,318832.0,19.29,19.32,19.25,19.31,318832.0
2023-03-01 10:15:00,19.3,19.35,19.28,19.35,160745.0,19.3,19.35,19.28,19.35,160745.0
2023-03-01 10:20:00,19.35,19.4,19.34,19.35,193159.0,19.35,19.4,19.34,19.35,193159.0
2023-03-01 10:25:00,19.35,19.38,19.32,19.35,125951.0,19.35,19.38,19.32,19.35,125951.0
2023-03-01 10:30:00,19.36,19.4,19.34,19.4,35750.0,19.36,19.4,19.34,19.4,35750.0
2023-03-01 10:35:00,19.4,19.45,19.39,19.41,472222.0,19.4,19.45,19.39,19.41,472222.0
2023-03-01 10:40:00,19.42,19.47,19.41,19.45,84947.0,19.42,19.47,19.41,19.45,84947.0
2023-03-01 10:45:00,19.46,19.47,19.43,19.45,210963.0,19.46,19.47,19.43,19.45,210963.0
2023-03-01 10:50:00,19.44,19.45,19.38,19.39,83172.0,19.44,19.45,19.38,19.39,83172.0
2023-03-01 10:55:00,19.38,19.43,19.36,19.42,550886.0,19.38,19.43,19.36,19.42,550886.0
2023-03-01 11:00:00,19.42,19.43,19.38,19.39,442208.0,19.42,19.43,19.38,19.39,442208.0
2023-03-01 11:05:00,19.39,19.4,19.34,19.36,115469.0,19.39,19.4,19.34,19.36,115469.0
2023-03-01 11:10:00,19.36,19.36,19.33,19.34,99624.0,19.36,19.36,19.33,19.34,99624.0
2023-03-01 11:15:00,19.34,19.35,19.31,19.32,98052.0,19.34,19.35,19.31,19.32,98052.0
2023-03-01 11:20:00,19.31,19.32,19.29,19.3,93686.0,19.31,19.32,19.29,19.3,93686.0
2023-03-01 11:25:00,19.3,19.31,19.28,19.28,55119.0,19.3,19.31,19.28,19.28,55119.0
2023-03-01 11:30:00,19.29,19.29,19.25,19.26,289891.0,19.29,19.29,19.25,19.26,289891.0
2023-03-01 11:35:00,19.26,19.27,19.23,19.27,108492.0,19.26,19.27,19.23,19.27,108492.0
2023-03-01 11:40:00,19.27,19.31,19.26,19.29,42588.0,19.27,19.31,19.26,19.29,42588.0
2023-03-01 11:45:00,19.29,19.34,19.29,19.33,94943.0,19.29,19.34,19.29,19.33,94943.0
2023-03-01 11:50:00,19.32,19.35,19.32,19.33,39005.0,19.32,19.35,19.32,19.33,39005.0
2023-03-01 11:55:00,19.34,19.36,19.33,19.34,63341.0,19.34,19.36,19.33,19.34,63341.0
2023-03-01 12:00:00,19.34,19.35,19.32,19.34,135672.0,19.34,19.35,19.32,19.34,135672.0
2023-03-01 12:05:00,19.33,19.36,19.33,19.36,105912.0,19.33,19.36,19.33,19.36,105912.0
2023-03-01 12:10:00,19.35,19.36,19.28,19.29,166675.0,19.35,19.36,19.28,19.29,166675.0
2023-03-01 12:15:00,19.29,19.3,19.26,19.27,52220.0,19.29,19.3,19.26,19.27,52220.0
2023-03-01 12:20:00,19.26,19.27,19.24,19.24,77630.0,19.26,19.27,19.24,19.24,77630.0
2023-03-01 12:25:00,19.24,19.26,19.23,19.23,70890.0,19.24,19.26,19.23,19.23,70890.0
2023-03-01 12:30:00,19.23,19.24,19.22,19.23,59108.0,19.23,19.24,19.22,19.23,59108.0
2023-03-01 12:35:00,19.23,19.26,19.22,19.26,55769.0,19.23,19.26,19.22,19.26,55769.0
2023-03-01 12:40:00,19.26,19.3,19.26,19.3,74966.0,19.26,19.3,19.26,19.3,74966.0
2023-03-01 12:45:00,19.3,19.31,19.27,19.28,86179.0,19.3,19.31,19.27,19.28,86179.0
2023-03-01 12:50:00,19.28,19.28,19.26,19.27,25305.0,19.28,19.28,19.26,19.27,25305.0
2023-03-01 12:55:00,19.27,19.28,19.25,19.27,57377.0,19.27,19.28,19.25,19.27,57377.0
2023-03-01 13:00:00,19.27,19.28,19.25,19.28,41135.0,19.27,19.28,19.25,19.28,41135.0
2023-03-01 13:05:00,19.28,19.29,19.26,19.28,81076.0,19.28,19.29,19.26,19.28,81076.0
2023-03-01 13:10:00,19.28,19.3,19.27,19.29,90671.0,19.28,19.3,19.27,19.29,90671.0
2023-03-01 13:15:00,19.3,19.31,19.29,19.31,130466.0,19.3,19.31,19.29,19.31,130466.0
2023-03-01 13:20:00,19.31,19.32,19.29,19.31,286288.0,19.31,19.32,19.29,19.31,286288.0
2023-03-01 13:25:00,19.31,19.32,19.3,19.3,145032.0,19.31,19.32,19.3,19.3,145032.0
2023-03-01 13:30:00,19.31,19.31,19.28,19.3,273251.0,19.31,19.31,19.28,19.3,273251.0
2023-03-01 13:35:00,19.3,19.34,19.29,19.34,247768.0,19.3,19.34,19.29,19.34,247768.0
2023-03-01 13:40:00,19.34,19.34,19.32,19.32,250295.0,19.34,19.34,19.32,19.32,250295.0
2023-03-01 13:45:00,19.32,19.34,19.31,19.34,195868.0,19.32,19.34,19.31,19.34,195868.0
2023-03-01 13:50:00,19.34,19.34,19.33,19.33,177514.0,19.34,19.34,19.33,19.33,177514.0
2023-03-01 13:55:00,19.34,19.35,19.33,19.35,147040.0,19.34,19.35,19.33,19.35,147040.0
2023-03-01 14:00:00,19.35,19.35,19.33,19.34,217428.0,19.35,19.35,19.33,19.34,217428.0
2023-03-01 14:05:00,19.33,19.35,19.32,19.35,234056.0,19.33,19.35,19.32,19.35,234056.0
2023-03-01 14:10:00,19.35,19.36,19.33,19.35,69291.0,19.35,19.36,19.33,19.35,69291.0
2023-03-01 14:15:00,19.34,19.35,19.33,19.33,32133.0,19.34,19.35,19.33,19.33,32133.0
2023-03-01 14:20:00,19.33,19.34,19.33,19.34,31246.0,19.33,19.34,19.33,19.34,31246.0
2023-03-01 14:25:00,19.33,19.34,19.33,19.34,11260.0,19.33,19.34,19.33,19.34,11260.0
2023-03-01 14:30:00,19.33,19.34,19.31,19.31,67100.0,19.33,19.34,19.31,19.31,67100.0
2023-03-01 14:35:00,19.31,19.33,19.31,19.32,53552.0,19.31,19.33,19.31,19.32,53552.0
2023-03-01 14:40:00,19.32,19.32,19.3,19.32,29285.0,19.32,19.32,19.3,19.32,29285.0
2023-03-01 14:45:00,19.32,19.33,19.31,19.32,98727.0,19.32,19.33,19.31,19.32,98727.0
2023-03-01 14:50:00,19.32,19.32,19.31,19.31,79514.0,19.32,19.32,19.31,19.31,79514.0
2023-03-01 14:55:00,19.31,19.32,19.3,19.31,79530.0,19.31,19.32,19.3,19.31,79530.0
2023-03-01 15:00:00,19.31,19.32,19.3,19.3,10189.0,19.31,19.32,19.3,19.3,10189.0
2023-03-01 15:05:00,19.3,19.3,19.28,19.3,45658.0,19.3,19.3,19.28,19.3,45658.0
2023-03-01 15:10:00,19.3,19.32,19.3,19.31,90142.0,19.3,19.32,19.3,19.31,90142.0
2023-03-01 15:15:00,19.31,19.32,19.3,19.3,28893.0,19.31,19.32,19.3,19.3,28893.0
2023-03-01 15:20:00,19.3,19.31,19.3,19.31,43922.0,19.3,19.31,19.3,19.31,43922.0
2023-03-01 15:25:00,19.3,19.31,19.3,19.3,28940.0,19.3,19.31,19.3,19.3,28940.0
2023-03-01 15:30:00,19.3,19.31,19.29,19.31,121296.0,19.3,19.31,19.29,19.31,121296.0
2023-03-01 15:35:00,19.31,19.31,19.29,19.29,38912.0,19.31,19.31,19.29,19.29,38912.0
2023-03-01 15:40:00,19.3,19.31,19.29,19.3,98122.0,19.3,19.31,19.29,19.3,98122.0
2023-03-01 15:45:00,19.31,19.31,19.29,19.3,169286.0,19.31,19.31,19.29,19.3,169286.0
2023-03-01 15:50:00,19.3,19.31,19.3,19.3,133584.0,19.3,19.31,19.3,19.3,133584.0
2023-03-01 15:55:00,19.3,19.31,19.28,19.29,658089.0,19.3,19.31,19.28,19.29,658089.0
2023-03-02 09:30:00,19.05,19.08,19.02,19.08,332381.0,19.05,19.08,19.02,19.08,332381.0
2023-03-02 09:35:00,19.07,19.11,19.03,19.1,173493.0,19.07,19.11,19.03,19.1,173493.0
2023-03-02 09:40:00,19.11,19.16,19.09,19.1,176867.0,19.11,19.16,19.09,19.1,176867.0
2023-03-02 09:45:00,19.1,19.15,19.06,19.14,92625.0,19.1,19.15,19.06,19.14,92625.0
2023-03-02 09:50:00,19.12,19.2,19.12,19.17,155076.0,19.12,19.2,19.12,19.17,155076.0
2023-03-02 09:55:00,19.17,19.18,19.14,19.15,183231.0,19.17,19.18,19.14,19.15,183231.0
2023-03-02 10:00:00,19.15,19.2,19.15,19.17,257048.0,19.15,19.2,19.15,19.17,257048.0
2023-03-02 10:05:00,19.18,19.2,19.16,19.2,64629.0,19.18,19.2,19.16,19.2,64629.0
2023-03-02 10:10:00,19.2,19.22,19.18,19.19,154051.0,19.2,19.22,19.18,19.19,154051.0
2023-03-02 10:15:00,19.2,19.22,19.15,19.16,117485.0,19.2,19.22,19.15,19.16,117485.0
2023-03-02 10:20:00,19.16,19.19,19.12,19.18,107466.0,19.16,19.19,19.12,19.18,107466.0
2023-03-02 10:25:00,19.19,19.23,19.17,19.21,163269.0,19.19,19.23,19.17,19.21,163269.0
2023-03-02 10:30:00,19.22,19.24,19.19,19.23,86975.0,19.22,19.24,19.19,19.23,86975.0
2023-03-02 10:35:00,19.23,19.24,19.2,19.2,157762.0,19.23,19.24,19.2,19.2,157762.0
2023-03-02 10:40:00,19.2,19.21,19.17,19.17,64080.0,19.2,19.21,19.17,19.17,64080.0
2023-03-02 10:45:00,19.17,19.19,19.16,19.18,95109.0,19.17,19.19,19.16,19.18,95109.0
2023-03-02 10:50:00,19.18,19.21,19.18,19.2,56581.0,19.18,19.21,19.18,19.2,56581.0
2023-03-02 10:55:00,19.2,19.2,19.17,19.18,22544.0,19.2,19.2,19.17,19.18,22544.0
2023-03-02 11:00:00,19.19,19.2,19.16,19.18,65198.0,19.19,19.2,19.16,19.18,65198.0
2023-03-02 11:05:00,19.18,19.21,19.17,19.19,77927.0,19.18,19.21,19.17,19.19,77927.0
2023-03-02 11:10:00,19.19,19.2,19.16,19.17,20896.0,19.19,19.2,19.16,19.17,20896.0
2023-03-02 11:15:00,19.17,19.19,19.17,19.18,20887.0,19.17,19.19,19.17,19.18,20887.0
2023-03-02 11:20:00,19.19,19.19,19.17,19.18,44109.0,19.19,19.19,19.17,19.18,44109.0
2023-03-02 11:25:00,19.18,19.18,19.15,19.15,75670.0,19.18,19.18,19.15,19.15,75670.0
2023-03-02 11:30:00,19.15,19.19,19.14,19.19,116084.0,19.15,19.19,19.14,19.19,116084.0
2023-03-02 11:35:00,19.18,19.18,19.16,19.18,70758.0,19.18,19.18,19.16,19.18,70758.0
2023-03-02 11:40:00,19.18,19.19,19.17,19.19,119584.0,19.18,19.19,19.17,19.19,119584.0
2023-03-02 11:45:00,19.19,19.19,19.17,19.18,107190.0,19.19,19.19,19.17,19.18,107190.0
2023-03-02 11:50:00,19.17,19.18,19.12,19.12,137901.0,19.17,19.18,19.12,19.12,137901.0
2023-03-02 11:55:00,19.12,19.15,19.12,19.14,107138.0,19.12,19.15,19.12,19.14,107138.0
2023-03-02 12:00:00,19.14,19.16,19.13,19.15,66720.0,19.14,19.16,19.13,19.15,66720.0
2023-03-02 12:05:00,19.15,19.15,19.12,19.13,52541.0,19.15,19.15,19.12,19.13,52541.0
2023-03-02 12:10:00,19.14,19.14,19.1,19.11,108824.0,19.14,19.14,19.1,19.11,108824.0
2023-03-02 12:15:00,19.11,19.11,19.08,19.09,25592.0,19.11,19.11,19.08,19.09,25592.0
2023-03-02 12:20:00,19.08,19.13,19.08,19.13,203528.0,19.08,19.13,19.08,19.13,203528.0
2023-03-02 12:25:00,19.13,19.14,19.11,19.12,60674.0,19.13,19.14,19.11,19.12,60674.0
2023-03-02 12:30:00,19.12,19.13,19.1,19.1,50849.0,19.12,19.13,19.1,19.1,50849.0
2023-03-02 12:35:00,19.1,19.11,19.09,19.09,49530.0,19.1,19.11,19.09,19.09,49530.0
2023-03-02 12:40:00,19.09,19.11,19.08,19.11,35320.0,19.09,19.11,19.08,19.11,35320.0
2023-03-02 12:45:00,19.11,19.11,19.08,19.1,34730.0,19.11,19.11,19.08,19.1,34730.0
2023-03-02 12:50:00,19.1,19.12,19.09,19.12,46397.0,19.1,19.12,19.09,19.12,46397.0
2023-03-02 12:55:00,19.11,19.12,19.1,19.12,98350.0,19.11,19.12,19.1,19.12,98350.0
2023-03-02 13:00:00,19.11,19.13,19.09,19.09,547203.0,19.11,19.13,19.09,19.09,547203.0
2023-03-02 13:05:00,19.09,19.1,19.08,19.08,131764.0,19.09,19.1,19.08,19.08,131764.0
2023-03-02 13:10:00,19.08,19.1,19.08,19.09,64516.0,19.08,19.1,19.08,19.09,64516.0
2023-03-02 13:15:00,19.1,19.11,19.08,19.1,93165.0,19.1,19.11,19.08,19.1,93165.0
2023-03-02 13:20:00,19.09,19.13,19.09,19.13,106501.0,19.09,19.13,19.09,19.13,106501.0
2023-03-02 13:25:00,19.13,19.14,19.12,19.14,23021.0,19.13,19.14,19.12,19.14,23021.0
2023-03-02 13:30:00,19.13,19.16,19.13,19.16,36300.0,19.13,19.16,19.13,19.16,36300.0
2023-03-02 13:35:00,19.15,19.2,19.15,19.16,178436.0,19.15,19.2,19.15,19.16,178436.0
2023-03-02 13:40:00,19.16,19.18,19.13,19.14,92533.0,19.16,19.18,19.13,19.14,92533.0
2023-03-02 13:45:00,19.14,19.16,19.13,19.16,72482.0,19.14,19.16,19.13,19.16,72482.0
2023-03-02 13:50:00,19.16,19.19,19.15,19.18,40888.0,19.16,19.19,19.15,19.18,40888.0
2023-03-02 13:55:00,19.18,19.2,19.18,19.19,119901.0,19.18,19.2,19.18,19.19,119901.0
2023-03-02 14:00:00,19.19,19.21,19.19,19.19,151423.0,19.19,19.21,19.19,19.19,151423.0
2023-03-02 14:05:00,19.19,19.2,19.17,19.18,147814.0,19.19,19.2,19.17,19.18,147814.0
2023-03-02 14:10:00,19.18,19.19,19.15,19.16,81057.0,19.18,19.19,19.15,19.16,81057.0
2023-03-02 14:15:00,19.17,19.19,19.16,19.19,47351.0,19.17,19.19,19.16,19.19,47351.0
2023-03-02 14:20:00,19.19,19.21,19.18,19.21,73683.0,19.19,19.21,19.18,19.21,73683.0
2023-03-02 14:25:00,19.2,19.22,19.2,19.21,31223.0,19.2,19.22,19.2,19.21,31223.0
2023-03-02 14:30:00,19.21,19.22,19.2,19.2,36646.0,19.21,19.22,19.2,19.2,36646.0
2023-03-02 14:35:00,19.2,19.2,19.17,19.18,113669.0,19.2,19.2,19.17,19.18,113669.0
2023-03-02 14:40:00,19.18,19.2,19.18,19.19,50274.0,19.18,19.2,19.18,19.19,50274.0
2023-03-02 14:45:00,19.19,19.19,19.18,19.19,22800.0,19.19,19.19,19.18,19.19,22800.0
2023-03-02 14:50:00,19.19,19.2,19.18,19.19,35094.0,19.19,19.2,19.18,19.19,35094.0
2023-03-02 14:55:00,19.19,19.21,19.18,19.19,57773.0,19.19,19.21,19.18,19.19,57773.0
2023-03-02 15:00:00,19.2,19.21,19.18,19.19,80903.0,19.2,19.21,19.18,19.19,80903.0
2023-03-02 15:05:00,19.19,19.21,19.18,19.21,60631.0,19.19,19.21,19.18,19.21,60631.0
2023-03-02 15:10:00,19.21,19.22,19.2,19.21,30869.0,19.21,19.22,19.2,19.21,30869.0
2023-03-02 15:15:00,19.21,19.23,19.21,19.22,122961.0,19.21,19.23,19.21,19.22,122961.0
2023-03-02 15:20:00,19.21,19.23,19.21,19.23,52837.0,19.21,19.23,19.21,19.23,52837.0
2023-03-02 15:25:00,19.22,19.24,19.21,19.23,60422.0,19.22,19.24,19.21,19.23,60422.0
2023-03-02 15:30:00,19.23,19.24,19.22,19.23,41107.0,19.23,19.24,19.22,19.23,41107.0
2023-03-02 15:35:00,19.23,19.25,19.22,19.23,100593.0,19.23,19.25,19.22,19.23,100593.0
2023-03-02 15:40:00,19.23,19.24,19.22,19.23,286749.0,19.23,19.24,19.22,19.23,286749.0
2023-03-02 15:45:00,19.23,19.24,19.22,19.23,90766.0,19.23,19.24,19.22,19.23,90766.0
2023-03-02 15:50:00,19.23,19.24,19.22,19.22,260133.0,19.23,19.24,19.22,19.22,260133.0
2023-03-02 15:55:00,19.22,19.24,19.22,19.23,222161.0,19.22,19.24,19.22,19.23,222161.0
2023-03-03 09:30:00,19.3,19.3,19.25,19.28,697547.0,19.3,19.3,19.25,19.28,697547.0
2023-03-03 09:35:00,19.29,19.29,19.25,19.27,170192.0,19.29,19.29,19.25,19.27,170192.0
2023-03-03 09:40:00,19.27,19.28,19.22,19.24,267600.0,19.27,19.28,19.22,19.24,267600.0
2023-03-03 09:45:00,19.24,19.3,19.24,19.29,339060.0,19.24,19.3,19.24,19.29,339060.0
2023-03-03 09:50:00,19.29,19.3,19.17,19.21,482719.0,19.29,19.3,19.17,19.21,482719.0
2023-03-03 09:55:00,19.21,19.24,19.18,19.23,290497.0,19.21,19.24,19.18,19.23,290497.0
2023-03-03 10:00:00,19.22,19.23,19.15,19.21,284043.0,19.22,19.23,19.15,19.21,284043.0
2023-03-03 10:05:00,19.2,19.23,19.15,19.22,197911.0,19.2,19.23,19.15,19.22,197911.0
2023-03-03 10:10:00,19.22,19.3,19.21,19.29,224615.0,19.22,19.3,19.21,19.29,224615.0
2023-03-03 10:15:00,19.3,19.31,19.26,19.28,172493.0,19.3,19.31,19.26,19.28,172493.0
2023-03-03 10:20:00,19.28,19.32,19.27,19.32,159135.0,19.28,19.32,19.27,19.32,159135.0
2023-03-03 10:25:00,19.32,19.33,19.27,19.3,150582.0,19.32,19.33,19.27,19.3,150582.0
2023-03-03 10:30:00,19.3,19.31,19.27,19.27,179256.0,19.3,19.31,19.27,19.27,179256.0
2023-03-03 10:35:00,19.27,19.32,19.26,19.28,150121.0,19.27,19.32,19.26,19.28,150121.0
2023-03-03 10:40:00,19.29,19.32,19.28,19.31,167659.0,19.29,19.32,19.28,19.31,167659.0
2023-03-03 10:45:00,19.31,19.33,19.3,19.32,56939.0,19.31,19.33,19.3,19.32,56939.0
2023-03-03 10:50:00,19.31,19.31,19.26,19.28,91073.0,19.31,19.31,19.26,19.28,91073.0
2023-03-03 10:55:00,19.28,19.32,19.28,19.32,83900.0,19.28,19.32,19.28,19.32,83900.0
2023-03-03 11:00:00,19.31,19.32,19.3,19.3,160442.0,19.31,19.32,19.3,19.3,160442.0
2023-03-03 11:05:00,19.3,19.33,19.29,19.32,79475.0,19.3,19.33,19.29,19.32,79475.0
2023-03-03 11:10:00,19.32,19.35,19.31,19.34,69231.0,19.32,19.35,19.31,19.34,69231.0
2023-03-03 11:15:00,19.34,19.35,19.33,19.34,146060.0,19.34,19.35,19.33,19.34,146060.0
2023-03-03 11:20:00,19.33,19.34,19.3,19.32,84334.0,19.33,19.34,19.3,19.32,84334.0
2023-03-03 11:25:00,19.32,19.34,19.31,19.33,104970.0,19.32,19.34,19.31,19.33,104970.0
2023-03-03 11:30:00,19.33,19.34,19.31,19.32,53094.0,19.33,19.34,19.31,19.32,53094.0
2023-03-03 11:35:00,19.33,19.36,19.33,19.35,114486.0,19.33,19.36,19.33,19.35,114486.0
2023-03-03 11:40:00,19.35,19.36,19.33,19.36,50957.0,19.35,19.36,19.33,19.36,50957.0
2023-03-03 11:45:00,19.36,19.39,19.35,19.38,65364.0,19.36,19.39,19.35,19.38,65364.0
2023-03-03 11:50:00,19.38,19.41,19.37,19.4,128064.0,19.38,19.41,19.37,19.4,128064.0
2023-03-03 11:55:00,19.4,19.41,19.39,19.4,155328.0,19.4,19.41,19.39,19.4,155328.0
2023-03-03 12:00:00,19.41,19.41,19.37,19.39,58889.0,19.41,19.41,19.37,19.39,58889.0
2023-03-03 12:05:00,19.39,19.4,19.37,19.4,74038.0,19.39,19.4,19.37,19.4,74038.0
2023-03-03 12:10:00,19.4,19.41,19.39,19.39,148978.0,19.4,19.41,19.39,19.39,148978.0
2023-03-03 12:15:00,19.39,19.39,19.37,19.38,69116.0,19.39,19.39,19.37,19.38,69116.0
2023-03-03 12:20:00,19.38,19.4,19.38,19.38,28462.0,19.38,19.4,19.38,19.38,28462.0
2023-03-03 12:25:00,19.38,19.39,19.37,19.39,35296.0,19.38,19.39,19.37,19.39,35296.0
2023-03-03 12:30:00,19.39,19.39,19.37,19.38,70792.0,19.39,19.39,19.37,19.38,70792.0
2023-03-03 12:35:00,19.39,19.39,19.36,19.38,110983.0,19.39,19.39,19.36,19.38,110983.0
2023-03-03 12:40:00,19.38,19.4,19.37,19.39,147253.0,19.38,19.4,19.37,19.39,147253.0
2023-03-03 12:45:00,19.39,19.4,19.36,19.37,40356.0,19.39,19.4,19.36,19.37,40356.0
2023-03-03 12:50:00,19.37,19.4,19.37,19.39,21536.0,19.37,19.4,19.37,19.39,21536.0
2023-03-03 12:55:00,19.39,19.4,19.39,19.4,8463.0,19.39,19.4,19.39,19.4,8463.0
2023-03-03 13:00:00,19.4,19.4,19.38,19.4,62839.0,19.4,19.4,19.38,19.4,62839.0
2023-03-03 13:05:00,19.39,19.44,19.38,19.43,78027.0,19.39,19.44,19.38,19.43,78027.0
2023-03-03 13:10:00,19.44,19.44,19.42,19.43,105457.0,19.44,19.44,19.42,19.43,105457.0
2023-03-03 13:15:00,19.43,19.43,19.41,19.43,78882.0,19.43,19.43,19.41,19.43,78882.0
2023-03-03 13:20:00,19.43,19.45,19.42,19.44,133677.0,19.43,19.45,19.42,19.44,133677.0
2023-03-03 13:25:00,19.44,19.45,19.43,19.45,61649.0,19.44,19.45,19.43,19.45,61649.0
2023-03-03 13:30:00,19.45,19.46,19.43,19.45,140384.0,19.45,19.46,19.43,19.45,140384.0
2023-03-03 13:35:00,19.45,19.45,19.43,19.44,38820.0,19.45,19.45,19.43,19.44,38820.0
2023-03-03 13:40:00,19.44,19.44,19.42,19.43,41536.0,19.44,19.44,19.42,19.43,41536.0
2023-03-03 13:45:00,19.43,19.44,19.42,19.44,60793.0,19.43,19.44,19.42,19.44,60793.0
2023-03-03 13:50:00,19.44,19.45,19.42,19.44,185828.0,19.44,19.45,19.42,19.44,185828.0
2023-03-03 13:55:00,19.44,19.46,19.43,19.45,57161.0,19.44,19.46,19.43,19.45,57161.0
2023-03-03 14:00:00,19.45,19.46,19.44,19.45,27671.0,19.45,19.46,19.44,19.45,27671.0
2023-03-03 14:05:00,19.46,19.46,19.44,19.45,54174.0,19.46,19.46,19.44,19.45,54174.0
2023-03-03 14:10:00,19.45,19.46,19.44,19.45,137676.0,19.45,19.46,19.44,19.45,137676.0
2023-03-03 14:15:00,19.45,19.45,19.43,19.44,65879.0,19.45,19.45,19.43,19.44,65879.0
2023-03-03 14:20:00,19.43,19.44,19.42,19.44,29088.0,19.43,19.44,19.42,19.44,29088.0
2023-03-03 14:25:00,19.44,19.45,19.43,19.45,99898.0,19.44,19.45,19.43,19.45,99898.0
2023-03-03 14:30:00,19.45,19.49,19.44,19.48,145248.0,19.45,19.49,19.44,19.48,145248.0
2023-03-03 14:35:00,19.47,19.49,19.46,19.48,84175.0,19.47,19.49,19.46,19.48,84175.0
2023-03-03 14:40:00,19.48,19.5,19.48,19.49,108463.0,19.48,19.5,19.48,19.49,108463.0
2023-03-03 14:45:00,19.48,19.5,19.47,19.48,177078.0,19.48,19.5,19.47,19.48,177078.0
2023-03-03 14:50:00,19.49,19.5,19.48,19.49,77888.0,19.49,19.5,19.48,19.49,77888.0
2023-03-03 14:55:00,19.49,19.5,19.47,19.5,128551.0,19.49,19.5,19.47,19.5,128551.0
2023-03-03 15:00:00,19.5,19.54,19.49,19.53,167622.0,19.5,19.54,19.49,19.53,167622.0
2023-03-03 15:05:00,19.54,19.54,19.52,19.54,220046.0,19.54,19.54,19.52,19.54,220046.0
2023-03-03 15:10:00,19.53,19.56,19.52,19.53,251190.0,19.53,19.56,19.52,19.53,251190.0
2023-03-03 15:15:00,19.54,19.54,19.5,19.51,232020.0,19.54,19.54,19.5,19.51,232020.0
2023-03-03 15:20:00,19.51,19.54,19.5,19.52,237958.0,19.51,19.54,19.5,19.52,237958.0
2023-03-03 15:25:00,19.52,19.55,19.51,19.54,138346.0,19.52,19.55,19.51,19.54,138346.0
2023-03-03 15:30:00,19.55,19.55,19.53,19.54,97505.0,19.55,19.55,19.53,19.54,97505.0
2023-03-03 15:35:00,19.54,19.54,19.53,19.54,142748.0,19.54,19.54,19.53,19.54,142748.0
2023-03-03 15:40:00,19.54,19.54,19.53,19.54,97630.0,19.54,19.54,19.53,19.54,97630.0
2023-03-03 15:45:00,19.54,19.54,19.52,19.53,189009.0,19.54,19.54,19.52,19.53,189009.0
2023-03-03 15:50:00,19.53,19.53,19.51,19.53,196464.0,19.53,19.53,19.51,19.53,196464.0
2023-03-03 15:55:00,19.53,19.54,19.51,19.54,672247.0,19.53,19.54,19.51,19.54,672247.0
2023-03-06 09:30:00,19.46,19.47,19.42,19.44,195261.0,19.46,19.47,19.42,19.44,195261.0
2023-03-06 09:35:00,19.43,19.46,19.41,19.42,173638.0,19.43,19.46,19.41,19.42,173638.0
2023-03-06 09:40:00,19.41,19.44,19.4,19.41,182772.0,19.41,19.44,19.4,19.41,182772.0
2023-03-06 09:45:00,19.41,19.47,19.4,19.46,257107.0,19.41,19.47,19.4,19.46,257107.0
2023-03-06 09:50:00,19.46,19.47,19.42,19.45,50039.0,19.46,19.47,19.42,19.45,50039.0
2023-03-06 09:55:00,19.46,19.46,19.41,19.43,67360.0,19.46,19.46,19.41,19.43,67360.0
2023-03-06 10:00:00,19.42,19.44,19.38,19.39,388748.0,19.42,19.44,19.38,19.39,388748.0
2023-03-06 10:05:00,19.4,19.42,19.37,19.41,175313.0,19.4,19.42,19.37,19.41,175313.0
2023-03-06 10:10:00,19.4,19.43,19.39,19.42,94830.0,19.4,19.43,19.39,19.42,94830.0
2023-03-06 10:15:00,19.42,19.49,19.42,19.47,195741.0,19.42,19.49,19.42,19.47,195741.0
2023-03-06 10:20:00,19.47,19.48,19.44,19.46,253427.0,19.47,19.48,19.44,19.46,253427.0
2023-03-06 10:25:00,19.45,19.48,19.45,19.46,93447.0,19.45,19.48,19.45,19.46,93447.0
2023-03-06 10:30:00,19.46,19.46,19.44,19.45,67701.0,19.46,19.46,19.44,19.45,67701.0
2023-03-06 10:35:00,19.45,19.46,19.43,19.45,81505.0,19.45,19.46,19.43,19.45,81505.0
2023-03-06 10:40:00,19.45,19.48,19.45,19.47,52180.0,19.45,19.48,19.45,19.47,52180.0
2023-03-06 10:45:00,19.47,19.48,19.43,19.47,151125.0,19.47,19.48,19.43,19.47,151125.0
2023-03-06 10:50:00,19.46,19.47,19.45,19.46,138623.0,19.46,19.47,19.45,19.46,138623.0
2023-03-06 10:55:00,19.46,19.47,19.42,19.43,183627.0,19.46,19.47,19.42,19.43,183627.0
2023-03-06 11:00:00,19.43,19.43,19.4,19.42,49115.0,19.43,19.43,19.4,19.42,49115.0
2023-03-06 11:05:00,19.42,19.44,19.41,19.44,70149.0,19.42,19.44,19.41,19.44,70149.0
2023-03-06 11:10:00,19.44,19.48,19.44,19.47,139623.0,19.44,19.48,19.44,19.47,139623.0
2023-03-06 11:15:00,19.46,19.47,19.44,19.45,42592.0,19.46,19.47,19.44,19.45,42592.0
2023-03-06 11:20:00,19.45,19.45,19.42,19.43,84935.0,19.45,19.45,19.42,19.43,84935.0
2023-03-06 11:25:00,19.44,19.44,19.42,19.43,58944.0,19.44,19.44,19.42,19.43,58944.0
2023-03-06 11:30:00,19.44,19.45,19.42,19.43,43073.0,19.44,19.45,19.42,19.43,43073.0
2023-03-06 11:35:00,19.43,19.46,19.42,19.44,121788.0,19.43,19.46,19.42,19.44,121788.0
2023-03-06 11:40:00,19.44,19.44,19.4,19.4,54503.0,19.44,19.44,19.4,19.4,54503.0
2023-03-06 11:45:00,19.41,19.42,19.4,19.41,96240.0,19.41,19.42,19.4,19.41,96240.0
2023-03-06 11:50:00,19.41,19.43,19.4,19.43,63157.0,19.41,19.43,19.4,19.43,63157.0
2023-03-06 11:55:00,19.43,19.44,19.42,19.43,22948.0,19.43,19.44,19.42,19.43,22948.0
2023-03-06 12:00:00,19.42,19.43,19.38,19.41,158983.0,19.42,19.43,19.38,19.41,158983.0
2023-03-06 12:05:00,19.41,19.43,19.4,19.41,57004.0,19.41,19.43,19.4,19.41,57004.0
2023-03-06 12:10:00,19.41,19.42,19.41,19.42,25293.0,19.41,19.42,19.41,19.42,25293.0
2023-03-06 12:15:00,19.42,19.46,19.42,19.45,89126.0,19.42,19.46,19.42,19.45,89126.0
2023-03-06 12:20:00,19.46,19.46,19.38,19.39,121060.0,19.46,19.46,19.38,19.39,121060.0
2023-03-06 12:25:00,19.39,19.4,19.37,19.38,186559.0,19.39,19.4,19.37,19.38,186559.0
2023-03-06 12:30:00,19.37,19.38,19.36,19.38,56168.0,19.37,19.38,19.36,19.38,56168.0
2023-03-06 12:35:00,19.37,19.38,19.35,19.36,107176.0,19.37,19.38,19.35,19.36,107176.0
2023-03-06 12:40:00,19.36,19.37,19.35,19.36,60186.0,19.36,19.37,19.35,19.36,60186.0
2023-03-06 12:45:00,19.35,19.36,19.33,19.33,136562.0,19.35,19.36,19.33,19.33,136562.0
2023-03-06 12:50:00,19.33,19.36,19.32,19.34,184882.0,19.33,19.36,19.32,19.34,184882.0
2023-03-06 12:55:00,19.35,19.36,19.32,19.36,128778.0,19.35,19.36,19.32,19.36,128778.0
2023-03-06 13:00:00,19.36,19.36,19.34,19.36,78711.0,19.36,19.36,19.34,19.36,78711.0
2023-03-06 13:05:00,19.35,19.36,19.32,19.32,45340.0,19.35,19.36,19.32,19.32,45340.0
2023-03-06 13:10:00,19.32,19.33,19.31,19.33,41862.0,19.32,19.33,19.31,19.33,41862.0
2023-03-06 13:15:00,19.33,19.35,19.32,19.35,52424.0,19.33,19.35,19.32,19.35,52424.0
2023-03-06 13:20:00,19.34,19.35,19.31,19.34,111843.0,19.34,19.35,19.31,19.34,111843.0
2023-03-06 13:25:00,19.34,19.34,19.31,19.33,79003.0,19.34,19.34,19.31,19.33,79003.0
2023-03-06 13:30:00,19.32,19.34,19.32,19.33,45206.0,19.32,19.34,19.32,19.33,45206.0
2023-03-06 13:35:00,19.33,19.33,19.32,19.32,44714.0,19.33,19.33,19.32,19.32,44714.0
2023-03-06 13:40:00,19.32,19.34,19.31,19.32,26471.0,19.32,19.34,19.31,19.32,26471.0
2023-03-06 13:45:00,19.32,19.33,19.3,19.32,64275.0,19.32,19.33,19.3,19.32,64275.0
2023-03-06 13:50:00,19.32,19.32,19.3,19.31,59287.0,19.32,19.32,19.3,19.31,59287.0
2023-03-06 13:55:00,19.32,19.32,19.3,19.32,15367.0,19.32,19.32,19.3,19.32,15367.0
2023-03-06 14:00:00,19.32,19.33,19.3,19.31,31307.0,19.32,19.33,19.3,19.31,31307.0
2023-03-06 14:05:00,19.32,19.33,19.3,19.3,22739.0,19.32,19.33,19.3,19.3,22739.0
2023-03-06 14:10:00,19.31,19.31,19.3,19.3,12368.0,19.31,19.31,19.3,19.3,12368.0
2023-03-06 14:15:00,19.3,19.3,19.29,19.29,65363.0,19.3,19.3,19.29,19.29,65363.0
2023-03-06 14:20:00,19.3,19.3,19.29,19.29,27818.0,19.3,19.3,19.29,19.29,27818.0
2023-03-06 14:25:00,19.29,19.3,19.29,19.3,37325.0,19.29,19.3,19.29,19.3,37325.0
2023-03-06 14:30:00,19.3,19.31,19.29,19.29,35644.0,19.3,19.31,19.29,19.29,35644.0
2023-03-06 14:35:00,19.3,19.3,19.28,19.29,127981.0,19.3,19.3,19.28,19.29,127981.0
2023-03-06 14:40:00,19.29,19.3,19.28,19.29,45792.0,19.29,19.3,19.28,19.29,45792.0
2023-03-06 14:45:00,19.28,19.3,19.28,19.3,76784.0,19.28,19.3,19.28,19.3,76784.0
2023-03-06 14:50:00,19.3,19.31,19.29,19.31,22897.0,19.3,19.31,19.29,19.31,22897.0
2023-03-06 14:55:00,19.31,19.32,19.29,19.3,78144.0,19.31,19.32,19.29,19.3,78144.0
2023-03-06 15:00:00,19.3,19.31,19.3,19.3,63823.0,19.3,19.31,19.3,19.3,63823.0
2023-03-06 15:05:00,19.3,19.31,19.3,19.31,20387.0,19.3,19.31,19.3,19.31,20387.0
2023-03-06 15:10:00,19.3,19.34,19.3,19.32,65787.0,19.3,19.34,19.3,19.32,65787.0
2023-03-06 15:15:00,19.32,19.33,19.31,19.32,20853.0,19.32,19.33,19.31,19.32,20853.0
2023-03-06 15:20:00,19.32,19.33,19.31,19.32,72478.0,19.32,19.33,19.31,19.32,72478.0
2023-03-06 15:25:00,19.32,19.33,19.32,19.32,31429.0,19.32,19.33,19.32,19.32,31429.0
2023-03-06 15:30:00,19.32,19.33,19.32,19.32,26990.0,19.32,19.33,19.32,19.32,26990.0
2023-03-06 15:35:00,19.32,19.35,19.32,19.34,147095.0,19.32,19.35,19.32,19.34,147095.0
2023-03-06 15:40:00,19.34,19.34,19.32,19.32,27424.0,19.34,19.34,19.32,19.32,27424.0
2023-03-06 15:45:00,19.32,19.33,19.31,19.32,106055.0,19.32,19.33,19.31,19.32,106055.0
2023-03-06 15:50:00,19.32,19.33,19.31,19.31,203798.0,19.32,19.33,19.31,19.31,203798.0
2023-03-06 15:55:00,19.32,19.33,19.31,19.33,317135.0,19.32,19.33,19.31,19.33,317135.0
2023-03-07 09:30:00,18.98,18.99,18.96,18.97,381526.0,18.98,18.99,18.96,18.97,381526.0
2023-03-07 09:35:00,18.98,18.98,18.91,18.92,243637.0,18.98,18.98,18.91,18.92,243637.0
2023-03-07 09:40:00,18.92,18.93,18.89,18.92,294320.0,18.92,18.93,18.89,18.92,294320.0
2023-03-07 09:45:00,18.92,18.97,18.91,18.94,180999.0,18.92,18.97,18.91,18.94,180999.0
2023-03-07 09:50:00,18.94,18.97,18.94,18.94,142220.0,18.94,18.97,18.94,18.94,142220.0
2023-03-07 09:55:00,18.94,18.96,18.92,18.93,175306.0,18.94,18.96,18.92,18.93,175306.0
2023-03-07 10:00:00,18.93,18.93,18.8,18.84,908556.0,18.93,18.93,18.8,18.84,908556.0
2023-03-07 10:05:00,18.82,18.86,18.8,18.82,346244.0,18.82,18.86,18.8,18.82,346244.0
2023-03-07 10:10:00,18.81,18.82,18.76,18.8,525511.0,18.81,18.82,18.76,18.8,525511.0
2023-03-07 10:15:00,18.8,18.81,18.76,18.76,231490.0,18.8,18.81,18.76,18.76,231490.0
2023-03-07 10:20:00,18.77,18.83,18.76,18.79,277694.0,18.77,18.83,18.76,18.79,277694.0
2023-03-07 10:25:00,18.78,18.79,18.72,18.75,516915.0,18.78,18.79,18.72,18.75,516915.0
2023-03-07 10:30:00,18.74,18.77,18.7,18.76,1215571.0,18.74,18.77,18.7,18.76,1215571.0
2023-03-07 10:35:00,18.76,18.78,18.71,18.71,332644.0,18.76,18.78,18.71,18.71,332644.0
2023-03-07 10:40:00,18.71,18.72,18.63,18.64,792961.0,18.71,18.72,18.63,18.64,792961.0
2023-03-07 10:45:00,18.64,18.71,18.63,18.64,511601.0,18.64,18.71,18.63,18.64,511601.0
2023-03-07 10:50:00,18.64,18.65,18.56,18.58,606964.0,18.64,18.65,18.56,18.58,606964.0
2023-03-07 10:55:00,18.59,18.61,18.55,18.57,165365.0,18.59,18.61,18.55,18.57,165365.0
2023-03-07 11:00:00,18.57,18.66,18.55,18.64,918530.0,18.57,18.66,18.55,18.64,918530.0
2023-03-07 11:05:00,18.64,18.64,18.59,18.6,350700.0,18.64,18.64,18.59,18.6,350700.0
2023-03-07 11:10:00,18.61,18.64,18.6,18.62,318781.0,18.61,18.64,18.6,18.62,318781.0
2023-03-07 11:15:00,18.61,18.63,18.59,18.61,161087.0,18.61,18.63,18.59,18.61,161087.0
2023-03-07 11:20:00,18.61,18.62,18.58,18.62,237364.0,18.61,18.62,18.58,18.62,237364.0
2023-03-07 11:25:00,18.62,18.63,18.56,18.58,278813.0,18.62,18.63,18.56,18.58,278813.0
2023-03-07 11:30:00,18.59,18.61,18.57,18.58,333077.0,18.59,18.61,18.57,18.58,333077.0
2023-03-07 11:35:00,18.59,18.64,18.59,18.63,543254.0,18.59,18.64,18.59,18.63,543254.0
2023-03-07 11:40:00,18.63,18.64,18.59,18.6,180781.0,18.63,18.64,18.59,18.6,180781.0
2023-03-07 11:45:00,18.6,18.63,18.59,18.61,188001.0,18.6,18.63,18.59,18.61,188001.0
2023-03-07 11:50:00,18.61,18.63,18.59,18.6,246460.0,18.61,18.63,18.59,18.6,246460.0
2023-03-07 11:55:00,18.61,18.63,18.59,18.63,100939.0,18.61,18.63,18.59,18.63,100939.0
2023-03-07 12:00:00,18.63,18.66,18.63,18.65,319403.0,18.63,18.66,18.63,18.65,319403.0
2023-03-07 12:05:00,18.64,18.65,18.62,18.64,105441.0,18.64,18.65,18.62,18.64,105441.0
2023-03-07 12:10:00,18.65,18.65,18.63,18.64,110688.0,18.65,18.65,18.63,18.64,110688.0
2023-03-07 12:15:00,18.64,18.64,18.61,18.63,1008029.0,18.64,18.64,18.61,18.63,1008029.0
2023-03-07 12:20:00,18.63,18.67,18.59,18.6,267091.0,18.63,18.67,18.59,18.6,267091.0
2023-03-07 12:25:00,18.6,18.64,18.59,18.59,172778.0,18.6,18.64,18.59,18.59,172778.0
2023-03-07 12:30:00,18.59,18.6,18.55,18.56,145176.0,18.59,18.6,18.55,18.56,145176.0
2023-03-07 12:35:00,18.56,18.57,18.53,18.55,626140.0,18.56,18.57,18.53,18.55,626140.0
2023-03-07 12:40:00,18.55,18.56,18.52,18.53,174242.0,18.55,18.56,18.52,18.53,174242.0
2023-03-07 12:45:00,18.52,18.55,18.52,18.55,170257.0,18.52,18.55,18.52,18.55,170257.0
2023-03-07 12:50:00,18.55,18.55,18.5,18.51,254678.0,18.55,18.55,18.5,18.51,254678.0
2023-03-07 12:55:00,18.51,18.51,18.48,18.49,235030.0,18.51,18.51,18.48,18.49,235030.0
2023-03-07 13:00:00,18.5,18.52,18.48,18.51,241418.0,18.5,18.52,18.48,18.51,241418.0
2023-03-07 13:05:00,18.51,18.51,18.47,18.48,288949.0,18.51,18.51,18.47,18.48,288949.0
2023-03-07 13:10:00,18.49,18.51,18.47,18.5,397633.0,18.49,18.51,18.47,18.5,397633.0
2023-03-07 13:15:00,18.5,18.51,18.49,18.5,95017.0,18.5,18.51,18.49,18.5,95017.0
2023-03-07 13:20:00,18.5,18.51,18.47,18.5,242010.0,18.5,18.51,18.47,18.5,242010.0
2023-03-07 13:25:00,18.51,18.52,18.49,18.52,110234.0,18.51,18.52,18.49,18.52,110234.0
2023-03-07 13:30:00,18.52,18.53,18.47,18.48,96455.0,18.52,18.53,18.47,18.48,96455.0
2023-03-07 13:35:00,18.48,18.49,18.46,18.47,153372.0,18.48,18.49,18.46,18.47,153372.0
2023-03-07 13:40:00,18.48,18.49,18.46,18.47,221511.0,18.48,18.49,18.46,18.47,221511.0
2023-03-07 13:45:00,18.47,18.48,18.45,18.46,95785.0,18.47,18.48,18.45,18.46,95785.0
2023-03-07 13:50:00,18.46,18.47,18.43,18.44,182905.0,18.46,18.47,18.43,18.44,182905.0
2023-03-07 13:55:00,18.45,18.48,18.44,18.46,133815.0,18.45,18.48,18.44,18.46,133815.0
2023-03-07 14:00:00,18.47,18.49,18.46,18.46,149780.0,18.47,18.49,18.46,18.46,149780.0
2023-03-07 14:05:00,18.46,18.47,18.46,18.46,38257.0,18.46,18.47,18.46,18.46,38257.0
2023-03-07 14:10:00,18.47,18.47,18.45,18.46,67483.0,18.47,18.47,18.45,18.46,67483.0
2023-03-07 14:15:00,18.46,18.49,18.45,18.47,19996.0,18.46,18.49,18.45,18.47,19996.0
2023-03-07 14:20:00,18.47,18.47,18.45,18.45,32821.0,18.47,18.47,18.45,18.45,32821.0
2023-03-07 14:25:00,18.45,18.47,18.44,18.46,101754.0,18.45,18.47,18.44,18.46,101754.0
2023-03-07 14:30:00,18.46,18.46,18.44,18.45,100806.0,18.46,18.46,18.44,18.45,100806.0
2023-03-07 14:35:00,18.44,18.45,18.43,18.44,144929.0,18.44,18.45,18.43,18.44,144929.0
2023-03-07 14:40:00,18.43,18.45,18.43,18.44,146221.0,18.43,18.45,18.43,18.44,146221.0
2023-03-07 14:45:00,18.43,18.44,18.42,18.43,228117.0,18.43,18.44,18.42,18.43,228117.0
2023-03-07 14:50:00,18.43,18.44,18.42,18.43,124847.0,18.43,18.44,18.42,18.43,124847.0
2023-03-07 14:55:00,18.44,18.44,18.42,18.44,208188.0,18.44,18.44,18.42,18.44,208188.0
2023-03-07 15:00:00,18.44,18.46,18.44,18.44,245149.0,18.44,18.46,18.44,18.44,245149.0
2023-03-07 15:05:00,18.44,18.45,18.43,18.43,132436.0,18.44,18.45,18.43,18.43,132436.0
2023-03-07 15:10:00,18.44,18.44,18.43,18.44,355279.0,18.44,18.44,18.43,18.44,355279.0
2023-03-07 15:15:00,18.43,18.44,18.42,18.44,138474.0,18.43,18.44,18.42,18.44,138474.0
2023-03-07 15:20:00,18.44,18.44,18.42,18.43,116944.0,18.44,18.44,18.42,18.43,116944.0
2023-03-07 15:25:00,18.43,18.43,18.41,18.42,196664.0,18.43,18.43,18.41,18.42,196664.0
2023-03-07 15:30:00,18.42,18.46,18.42,18.45,988418.0,18.42,18.46,18.42,18.45,988418.0
2023-03-07 15:35:00,18.45,18.48,18.44,18.48,469852.0,18.45,18.48,18.44,18.48,469852.0
2023-03-07 15:40:00,18.47,18.5,18.47,18.48,1116320.0,18.47,18.5,18.47,18.48,1116320.0
2023-03-07 15:45:00,18.48,18.48,18.46,18.47,306466.0,18.48,18.48,18.46,18.47,306466.0
2023-03-07 15:50:00,18.47,18.47,18.44,18.46,413074.0,18.47,18.47,18.44,18.46,413074.0
2023-03-07 15:55:00,18.46,18.47,18.45,18.46,724589.0,18.46,18.47,18.45,18.46,724589.0
2023-03-08 09:30:00,18.43,18.55,18.43,18.48,672566.0,18.43,18.55,18.43,18.48,672566.0
2023-03-08 09:35:00,18.48,18.51,18.48,18.5,187179.0,18.48,18.51,18.48,18.5,187179.0
2023-03-08 09:40:00,18.5,18.54,18.48,18.49,98361.0,18.5,18.54,18.48,18.49,98361.0
2023-03-08 09:45:00,18.5,18.55,18.47,18.54,364644.0,18.5,18.55,18.47,18.54,364644.0
2023-03-08 09:50:00,18.55,18.59,18.53,18.55,166924.0,18.55,18.59,18.53,18.55,166924.0
2023-03-08 09:55:00,18.55,18.59,18.54,18.57,193583.0,18.55,18.59,18.54,18.57,193583.0
2023-03-08 10:00:00,18.58,18.58,18.48,18.54,667809.0,18.58,18.58,18.48,18.54,667809.0
2023-03-08 10:05:00,18.54,18.58,18.51,18.55,126635.0,18.54,18.58,18.51,18.55,126635.0
2023-03-08 10:10:00,18.55,18.58,18.53,18.53,187620.0,18.55,18.58,18.53,18.53,187620.0
2023-03-08 10:15:00,18.53,18.54,18.5,18.51,107071.0,18.53,18.54,18.5,18.51,107071.0
2023-03-08 10:20:00,18.5,18.58,18.48,18.58,327560.0,18.5,18.58,18.48,18.58,327560.0
2023-03-08 10:25:00,18.57,18.59,18.55,18.57,275977.0,18.57,18.59,18.55,18.57,275977.0
2023-03-08 10:30:00,18.57,18.6,18.55,18.57,145244.0,18.57,18.6,18.55,18.57,145244.0
2023-03-08 10:35:00,18.57,18.59,18.52,18.53,168681.0,18.57,18.59,18.52,18.53,168681.0
2023-03-08 10:40:00,18.53,18.53,18.5,18.52,130352.0,18.53,18.53,18.5,18.52,130352.0
2023-03-08 10:45:00,18.52,18.53,18.5,18.5,107584.0,18.52,18.53,18.5,18.5,107584.0
2023-03-08 10:50:00,18.49,18.52,18.49,18.49,284408.0,18.49,18.52,18.49,18.49,284408.0
2023-03-08 10:55:00,18.5,18.51,18.48,18.49,84198.0,18.5,18.51,18.48,18.49,84198.0
2023-03-08 11:00:00,18.5,18.51,18.46,18.47,74831.0,18.5,18.51,18.46,18.47,74831.0
2023-03-08 11:05:00,18.47,18.51,18.47,18.5,56847.0,18.47,18.51,18.47,18.5,56847.0
2023-03-08 11:10:00,18.5,18.51,18.47,18.48,223789.0,18.5,18.51,18.47,18.48,223789.0
2023-03-08 11:15:00,18.48,18.5,18.48,18.48,90766.0,18.48,18.5,18.48,18.48,90766.0
2023-03-08 11:20:00,18.48,18.5,18.47,18.5,109218.0,18.48,18.5,18.47,18.5,109218.0
2023-03-08 11:25:00,18.49,18.49,18.46,18.47,108889.0,18.49,18.49,18.46,18.47,108889.0
2023-03-08 11:30:00,18.48,18.48,18.45,18.45,78956.0,18.48,18.48,18.45,18.45,78956.0
2023-03-08 11:35:00,18.45,18.46,18.44,18.45,69608.0,18.45,18.46,18.44,18.45,69608.0
2023-03-08 11:40:00,18.45,18.47,18.44,18.45,86304.0,18.45,18.47,18.44,18.45,86304.0
2023-03-08 11:45:00,18.45,18.48,18.44,18.46,55900.0,18.45,18.48,18.44,18.46,55900.0
2023-03-08 11:50:00,18.46,18.47,18.44,18.45,84648.0,18.46,18.47,18.44,18.45,84648.0
2023-03-08 11:55:00,18.44,18.45,18.43,18.44,82903.0,18.44,18.45,18.43,18.44,82903.0
2023-03-08 12:00:00,18.44,18.44,18.41,18.41,65306.0,18.44,18.44,18.41,18.41,65306.0
2023-03-08 12:05:00,18.42,18.43,18.4,18.41,148338.0,18.42,18.43,18.4,18.41,148338.0
2023-03-08 12:10:00,18.41,18.41,18.39,18.41,151346.0,18.41,18.41,18.39,18.41,151346.0
2023-03-08 12:15:00,18.41,18.43,18.4,18.42,17735.0,18.41,18.43,18.4,18.42,17735.0
2023-03-08 12:20:00,18.42,18.43,18.41,18.42,71073.0,18.42,18.43,18.41,18.42,71073.0
2023-03-08 12:25:00,18.42,18.43,18.41,18.42,103153.0,18.42,18.43,18.41,18.42,103153.0
2023-03-08 12:30:00,18.42,18.43,18.41,18.43,54360.0,18.42,18.43,18.41,18.43,54360.0
2023-03-08 12:35:00,18.43,18.45,18.42,18.45,66383.0,18.43,18.45,18.42,18.45,66383.0
2023-03-08 12:40:00,18.45,18.45,18.44,18.45,51467.0,18.45,18.45,18.44,18.45,51467.0
2023-03-08 12:45:00,18.44,18.45,18.43,18.44,52354.0,18.44,18.45,18.43,18.44,52354.0
2023-03-08 12:50:00,18.44,18.46,18.43,18.43,108847.0,18.44,18.46,18.43,18.43,108847.0
2023-03-08 12:55:00,18.43,18.44,18.42,18.44,89122.0,18.43,18.44,18.42,18.44,89122.0
2023-03-08 13:00:00,18.43,18.45,18.41,18.44,323474.0,18.43,18.45,18.41,18.44,323474.0
2023-03-08 13:05:00,18.43,18.46,18.43,18.46,33561.0,18.43,18.46,18.43,18.46,33561.0
2023-03-08 13:10:00,18.45,18.49,18.44,18.48,82957.0,18.45,18.49,18.44,18.48,82957.0
2023-03-08 13:15:00,18.47,18.48,18.43,18.44,29694.0,18.47,18.48,18.43,18.44,29694.0
2023-03-08 13:20:00,18.44,18.48,18.44,18.46,202225.0,18.44,18.48,18.44,18.46,202225.0
2023-03-08 13:25:00,18.45,18.47,18.45,18.47,64717.0,18.45,18.47,18.45,18.47,64717.0
2023-03-08 13:30:00,18.47,18.48,18.43,18.45,75264.0,18.47,18.48,18.43,18.45,75264.0
2023-03-08 13:35:00,18.45,18.45,18.43,18.43,50776.0,18.45,18.45,18.43,18.43,50776.0
2023-03-08 13:40:00,18.43,18.44,18.42,18.43,89226.0,18.43,18.44,18.42,18.43,89226.0
2023-03-08 13:45:00,18.42,18.44,18.41,18.44,32504.0,18.42,18.44,18.41,18.44,32504.0
2023-03-08 13:50:00,18.43,18.45,18.42,18.44,47380.0,18.43,18.45,18.42,18.44,47380.0
2023-03-08 13:55:00,18.45,18.45,18.43,18.44,31485.0,18.45,18.45,18.43,18.44,31485.0
2023-03-08 14:00:00,18.44,18.46,18.43,18.44,59485.0,18.44,18.46,18.43,18.44,59485.0
2023-03-08 14:05:00,18.44,18.45,18.43,18.44,14228.0,18.44,18.45,18.43,18.44,14228.0
2023-03-08 14:10:00,18.45,18.47,18.44,18.45,44534.0,18.45,18.47,18.44,18.45,44534.0
2023-03-08 14:15:00,18.46,18.46,18.45,18.45,6526.0,18.46,18.46,18.45,18.45,6526.0
2023-03-08 14:20:00,18.45,18.46,18.45,18.46,29282.0,18.45,18.46,18.45,18.46,29282.0
2023-03-08 14:25:00,18.45,18.46,18.45,18.46,16569.0,18.45,18.46,18.45,18.46,16569.0
2023-03-08 14:30:00,18.45,18.46,18.43,18.44,70663.0,18.45,18.46,18.43,18.44,70663.0
2023-03-08 14:35:00,18.44,18.45,18.43,18.43,55399.0,18.44,18.45,18.43,18.43,55399.0
2023-03-08 14:40:00,18.44,18.45,18.43,18.45,58019.0,18.44,18.45,18.43,18.45,58019.0
2023-03-08 14:45:00,18.45,18.45,18.44,18.45,20156.0,18.45,18.45,18.44,18.45,20156.0
2023-03-08 14:50:00,18.45,18.46,18.43,18.46,98244.0,18.45,18.46,18.43,18.46,98244.0
2023-03-08 14:55:00,18.46,18.46,18.45,18.46,25756.0,18.46,18.46,18.45,18.46,25756.0
2023-03-08 15:00:00,18.45,18.46,18.45,18.45,31659.0,18.45,18.46,18.45,18.45,31659.0
2023-03-08 15:05:00,18.46,18.46,18.44,18.45,68339.0,18.46,18.46,18.44,18.45,68339.0
2023-03-08 15:10:00,18.45,18.45,18.43,18.44,56849.0,18.45,18.45,18.43,18.44,56849.0
2023-03-08 15:15:00,18.44,18.45,18.43,18.44,157084.0,18.44,18.45,18.43,18.44,157084.0
2023-03-08 15:20:00,18.43,18.44,18.43,18.43,66347.0,18.43,18.44,18.43,18.43,66347.0
2023-03-08 15:25:00,18.43,18.44,18.43,18.43,106798.0,18.43,18.44,18.43,18.43,106798.0
2023-03-08 15:30:00,18.43,18.44,18.42,18.43,199082.0,18.43,18.44,18.42,18.43,199082.0
2023-03-08 15:35:00,18.43,18.45,18.42,18.44,253334.0,18.43,18.45,18.42,18.44,253334.0
2023-03-08 15:40:00,18.44,18.45,18.43,18.44,863026.0,18.44,18.45,18.43,18.44,863026.0
2023-03-08 15:45:00,18.43,18.44,18.41,18.41,371628.0,18.43,18.44,18.41,18.41,371628.0
2023-03-08 15:50:00,18.41,18.42,18.4,18.41,337210.0,18.41,18.42,18.4,18.41,337210.0
2023-03-08 15:55:00,18.41,18.41,18.39,18.39,1021758.0,18.41,18.41,18.39,18.39,1021758.0
2023-03-09 09:30:00,18.49,18.55,18.48,18.55,188066.0,18.49,18.55,18.48,18.55,188066.0
2023-03-09 09:35:00,18.56,18.6,18.55,18.6,190119.0,18.56,18.6,18.55,18.6,190119.0
2023-03-09 09:40:00,18.6,18.61,18.56,18.59,158341.0,18.6,18.61,18.56,18.59,158341.0
2023-03-09 09:45:00,18.59,18.64,18.58,18.63,170330.0,18.59,18.64,18.58,18.63,170330.0
2023-03-09 09:50:00,18.63,18.64,18.59,18.6,133057.0,18.63,18.64,18.59,18.6,133057.0
2023-03-09 09:55:00,18.6,18.62,18.58,18.59,142893.0,18.6,18.62,18.58,18.59,142893.0
2023-03-09 10:00:00,18.59,18.63,18.55,18.61,215528.0,18.59,18.63,18.55,18.61,215528.0
2023-03-09 10:05:00,18.61,18.66,18.6,18.62,248017.0,18.61,18.66,18.6,18.62,248017.0
2023-03-09 10:10:00,18.63,18.64,18.59,18.6,136500.0,18.63,18.64,18.59,18.6,136500.0
2023-03-09 10:15:00,18.6,18.62,18.57,18.6,175752.0,18.6,18.62,18.57,18.6,175752.0
2023-03-09 10:20:00,18.59,18.61,18.56,18.56,113478.0,18.59,18.61,18.56,18.56,113478.0
2023-03-09 10:25:00,18.56,18.57,18.55,18.57,40187.0,18.56,18.57,18.55,18.57,40187.0
2023-03-09 10:30:00,18.56,18.59,18.55,18.57,111071.0,18.56,18.59,18.55,18.57,111071.0
2023-03-09 10:35:00,18.57,18.61,18.56,18.58,136763.0,18.57,18.61,18.56,18.58,136763.0
2023-03-09 10:40:00,18.58,18.59,18.56,18.57,22959.0,18.58,18.59,18.56,18.57,22959.0
2023-03-09 10:45:00,18.57,18.6,18.57,18.59,77103.0,18.57,18.6,18.57,18.59,77103.0
2023-03-09 10:50:00,18.59,18.59,18.56,18.56,85644.0,18.59,18.59,18.56,18.56,85644.0
2023-03-09 10:55:00,18.55,18.57,18.53,18.54,66338.0,18.55,18.57,18.53,18.54,66338.0
2023-03-09 11:00:00,18.54,18.54,18.52,18.53,42773.0,18.54,18.54,18.52,18.53,42773.0
2023-03-09 11:05:00,18.52,18.53,18.5,18.51,50294.0,18.52,18.53,18.5,18.51,50294.0
2023-03-09 11:10:00,18.5,18.51,18.49,18.51,195381.0,18.5,18.51,18.49,18.51,195381.0
2023-03-09 11:15:00,18.51,18.53,18.49,18.5,76271.0,18.51,18.53,18.49,18.5,76271.0
2023-03-09 11:20:00,18.5,18.51,18.48,18.5,42840.0,18.5,18.51,18.48,18.5,42840.0
2023-03-09 11:25:00,18.5,18.5,18.46,18.48,81152.0,18.5,18.5,18.46,18.48,81152.0
2023-03-09 11:30:00,18.48,18.53,18.47,18.53,81367.0,18.48,18.53,18.47,18.53,81367.0
2023-03-09 11:35:00,18.53,18.55,18.49,18.5,54579.0,18.53,18.55,18.49,18.5,54579.0
2023-03-09 11:40:00,18.5,18.51,18.48,18.49,19086.0,18.5,18.51,18.48,18.49,19086.0
2023-03-09 11:45:00,18.48,18.49,18.47,18.48,30522.0,18.48,18.49,18.47,18.48,30522.0
2023-03-09 11:50:00,18.48,18.49,18.46,18.47,30347.0,18.48,18.49,18.46,18.47,30347.0
2023-03-09 11:55:00,18.48,18.48,18.45,18.46,47147.0,18.48,18.48,18.45,18.46,47147.0
2023-03-09 12:00:00,18.45,18.48,18.45,18.48,60313.0,18.45,18.48,18.45,18.48,60313.0
2023-03-09 12:05:00,18.47,18.5,18.47,18.48,97977.0,18.47,18.5,18.47,18.48,97977.0
2023-03-09 12:10:00,18.49,18.5,18.48,18.49,27560.0,18.49,18.5,18.48,18.49,27560.0
2023-03-09 12:15:00,18.5,18.52,18.49,18.5,290094.0,18.5,18.52,18.49,18.5,290094.0
2023-03-09 12:20:00,18.5,18.5,18.48,18.49,31009.0,18.5,18.5,18.48,18.49,31009.0
2023-03-09 12:25:00,18.49,18.5,18.48,18.49,20451.0,18.49,18.5,18.48,18.49,20451.0
2023-03-09 12:30:00,18.5,18.51,18.49,18.5,39930.0,18.5,18.51,18.49,18.5,39930.0
2023-03-09 12:35:00,18.49,18.51,18.48,18.49,118926.0,18.49,18.51,18.48,18.49,118926.0
2023-03-09 12:40:00,18.5,18.52,18.49,18.51,38516.0,18.5,18.52,18.49,18.51,38516.0
2023-03-09 12:45:00,18.5,18.51,18.48,18.49,66516.0,18.5,18.51,18.48,18.49,66516.0
2023-03-09 12:50:00,18.48,18.5,18.47,18.48,38128.0,18.48,18.5,18.47,18.48,38128.0
2023-03-09 12:55:00,18.48,18.5,18.48,18.5,27921.0,18.48,18.5,18.48,18.5,27921.0
2023-03-09 13:00:00,18.49,18.51,18.47,18.49,91732.0,18.49,18.51,18.47,18.49,91732.0
2023-03-09 13:05:00,18.49,18.51,18.47,18.5,72414.0,18.49,18.51,18.47,18.5,72414.0
2023-03-09 13:10:00,18.5,18.51,18.48,18.5,111137.0,18.5,18.51,18.48,18.5,111137.0
2023-03-09 13:15:00,18.5,18.51,18.47,18.47,79489.0,18.5,18.51,18.47,18.47,79489.0
2023-03-09 13:20:00,18.48,18.5,18.47,18.48,53918.0,18.48,18.5,18.47,18.48,53918.0
2023-03-09 13:25:00,18.48,18.48,18.46,18.47,34587.0,18.48,18.48,18.46,18.47,34587.0
2023-03-09 13:30:00,18.47,18.49,18.47,18.48,45406.0,18.47,18.49,18.47,18.48,45406.0
2023-03-09 13:35:00,18.48,18.5,18.48,18.49,73593.0,18.48,18.5,18.48,18.49,73593.0
2023-03-09 13:40:00,18.48,18.52,18.48,18.51,157922.0,18.48,18.52,18.48,18.51,157922.0
2023-03-09 13:45:00,18.51,18.52,18.49,18.5,49231.0,18.51,18.52,18.49,18.5,49231.0
2023-03-09 13:50:00,18.5,18.52,18.49,18.5,109725.0,18.5,18.52,18.49,18.5,109725.0
2023-03-09 13:55:00,18.5,18.52,18.49,18.52,86975.0,18.5,18.52,18.49,18.52,86975.0
2023-03-09 14:00:00,18.52,18.52,18.49,18.5,209267.0,18.52,18.52,18.49,18.5,209267.0
2023-03-09 14:05:00,18.5,18.51,18.49,18.51,118045.0,18.5,18.51,18.49,18.51,118045.0
2023-03-09 14:10:00,18.5,18.52,18.49,18.49,123545.0,18.5,18.52,18.49,18.49,123545.0
2023-03-09 14:15:00,18.5,18.51,18.49,18.51,59252.0,18.5,18.51,18.49,18.51,59252.0
2023-03-09 14:20:00,18.51,18.55,18.5,18.55,805317.0,18.51,18.55,18.5,18.55,805317.0
2023-03-09 14:25:00,18.55,18.55,18.5,18.51,198118.0,18.55,18.55,18.5,18.51,198118.0
2023-03-09 14:30:00,18.51,18.51,18.49,18.51,51002.0,18.51,18.51,18.49,18.51,51002.0
2023-03-09 14:35:00,18.5,18.52,18.49,18.5,160711.0,18.5,18.52,18.49,18.5,160711.0
2023-03-09 14:40:00,18.5,18.5,18.48,18.5,889791.0,18.5,18.5,18.48,18.5,889791.0
2023-03-09 14:45:00,18.5,18.51,18.49,18.5,101035.0,18.5,18.51,18.49,18.5,101035.0
2023-03-09 14:50:00,18.5,18.51,18.49,18.5,131008.0,18.5,18.51,18.49,18.5,131008.0
2023-03-09 14:55:00,18.5,18.51,18.47,18.47,238076.0,18.5,18.51,18.47,18.47,238076.0
2023-03-09 15:00:00,18.48,18.48,18.45,18.45,150012.0,18.48,18.48,18.45,18.45,150012.0
2023-03-09 15:05:00,18.45,18.46,18.41,18.41,189043.0,18.45,18.46,18.41,18.41,189043.0
2023-03-09 15:10:00,18.42,18.43,18.39,18.4,150800.0,18.42,18.43,18.39,18.4,150800.0
2023-03-09 15:15:00,18.4,18.41,18.38,18.41,106995.0,18.4,18.41,18.38,18.41,106995.0
2023-03-09 15:20:00,18.41,18.41,18.38,18.38,157213.0,18.41,18.41,18.38,18.38,157213.0
2023-03-09 15:25:00,18.39,18.41,18.38,18.4,147760.0,18.39,18.41,18.38,18.4,147760.0
2023-03-09 15:30:00,18.41,18.43,18.4,18.43,119778.0,18.41,18.43,18.4,18.43,119778.0
2023-03-09 15:35:00,18.42,18.43,18.4,18.42,88237.0,18.42,18.43,18.4,18.42,88237.0
2023-03-09 15:40:00,18.41,18.43,18.41,18.42,171493.0,18.41,18.43,18.41,18.42,171493.0
2023-03-09 15:45:00,18.42,18.43,18.41,18.43,283921.0,18.42,18.43,18.41,18.43,283921.0
2023-03-09 15:50:00,18.42,18.44,18.41,18.44,208451.0,18.42,18.44,18.41,18.44,208451.0
2023-03-09 15:55:00,18.44,18.45,18.43,18.44,395144.0,18.44,18.45,18.43,18.44,395144.0
2023-03-10 09:30:00,18.89,18.95,18.87,18.91,662486.0,18.89,18.95,18.87,18.91,662486.0
2023-03-10 09:35:00,18.91,18.96,18.87,18.95,768488.0,18.91,18.96,18.87,18.95,768488.0
2023-03-10 09:40:00,18.95,18.98,18.92,18.95,453702.0,18.95,18.98,18.92,18.95,453702.0
2023-03-10 09:45:00,18.95,18.96,18.86,18.89,605352.0,18.95,18.96,18.86,18.89,605352.0
2023-03-10 09:50:00,18.89,18.93,18.85,18.91,197010.0,18.89,18.93,18.85,18.91,197010.0
2023-03-10 09:55:00,18.92,18.95,18.88,18.93,318639.0,18.92,18.95,18.88,18.93,318639.0
2023-03-10 10:00:00,18.94,18.99,18.93,18.97,352123.0,18.94,18.99,18.93,18.97,352123.0
2023-03-10 10:05:00,18.97,19.02,18.97,18.97,336858.0,18.97,19.02,18.97,18.97,336858.0
2023-03-10 10:10:00,18.97,18.99,18.92,18.94,270387.0,18.97,18.99,18.92,18.94,270387.0
2023-03-10 10:15:00,18.94,18.99,18.94,18.96,150182.0,18.94,18.99,18.94,18.96,150182.0
2023-03-10 10:20:00,18.96,19.01,18.94,19.01,250893.0,18.96,19.01,18.94,19.01,250893.0
2023-03-10 10:25:00,19.02,19.03,18.99,19.02,220098.0,19.02,19.03,18.99,19.02,220098.0
2023-03-10 10:30:00,19.02,19.09,19.02,19.07,270013.0,19.02,19.09,19.02,19.07,270013.0
2023-03-10 10:35:00,19.08,19.11,19.06,19.09,398167.0,19.08,19.11,19.06,19.09,398167.0
2023-03-10 10:40:00,19.09,19.11,19.04,19.07,227176.0,19.09,19.11,19.04,19.07,227176.0
2023-03-10 10:45:00,19.07,19.09,19.03,19.07,341819.0,19.07,19.09,19.03,19.07,341819.0
2023-03-10 10:50:00,19.07,19.08,19.01,19.03,421744.0,19.07,19.08,19.01,19.03,421744.0
2023-03-10 10:55:00,19.04,19.06,19.01,19.02,339478.0,19.04,19.06,19.01,19.02,339478.0
2023-03-10 11:00:00,19.02,19.03,18.98,19.0,430008.0,19.02,19.03,18.98,19.0,430008.0
2023-03-10 11:05:00,18.99,18.99,18.95,18.96,286041.0,18.99,18.99,18.95,18.96,286041.0
2023-03-10 11:10:00,18.96,18.97,18.91,18.91,379128.0,18.96,18.97,18.91,18.91,379128.0
2023-03-10 11:15:00,18.91,18.92,18.87,18.89,357148.0,18.91,18.92,18.87,18.89,357148.0
2023-03-10 11:20:00,18.88,18.9,18.84,18.85,428409.0,18.88,18.9,18.84,18.85,428409.0
2023-03-10 11:25:00,18.85,18.89,18.82,18.84,275706.0,18.85,18.89,18.82,18.84,275706.0
2023-03-10 11:30:00,18.83,18.86,18.81,18.81,188358.0,18.83,18.86,18.81,18.81,188358.0
2023-03-10 11:35:00,18.82,18.86,18.8,18.86,151553.0,18.82,18.86,18.8,18.86,151553.0
2023-03-10 11:40:00,18.86,18.89,18.85,18.88,212679.0,18.86,18.89,18.85,18.88,212679.0
2023-03-10 11:45:00,18.88,18.89,18.82,18.84,139068.0,18.88,18.89,18.82,18.84,139068.0
2023-03-10 11:50:00,18.85,18.85,18.79,18.81,170810.0,18.85,18.85,18.79,18.81,170810.0
2023-03-10 11:55:00,18.81,18.82,18.76,18.77,522781.0,18.81,18.82,18.76,18.77,522781.0
2023-03-10 12:00:00,18.77,18.82,18.75,18.8,178078.0,18.77,18.82,18.75,18.8,178078.0
2023-03-10 12:05:00,18.79,18.81,18.78,18.79,157861.0,18.79,18.81,18.78,18.79,157861.0
2023-03-10 12:10:00,18.79,18.8,18.77,18.79,145587.0,18.79,18.8,18.77,18.79,145587.0
2023-03-10 12:15:00,18.79,18.84,18.78,18.82,227479.0,18.79,18.84,18.78,18.82,227479.0
2023-03-10 12:20:00,18.82,18.84,18.82,18.84,69620.0,18.82,18.84,18.82,18.84,69620.0
2023-03-10 12:25:00,18.84,18.86,18.83,18.85,108333.0,18.84,18.86,18.83,18.85,108333.0
2023-03-10 12:30:00,18.86,18.86,18.82,18.82,101361.0,18.86,18.86,18.82,18.82,101361.0
2023-03-10 12:35:00,18.83,18.85,18.81,18.85,110058.0,18.83,18.85,18.81,18.85,110058.0
2023-03-10 12:40:00,18.84,18.87,18.84,18.85,87344.0,18.84,18.87,18.84,18.85,87344.0
2023-03-10 12:45:00,18.85,18.86,18.83,18.84,229210.0,18.85,18.86,18.83,18.84,229210.0
2023-03-10 12:50:00,18.85,18.86,18.84,18.86,125814.0,18.85,18.86,18.84,18.86,125814.0
2023-03-10 12:55:00,18.87,18.87,18.83,18.84,106586.0,18.87,18.87,18.83,18.84,106586.0
2023-03-10 13:00:00,18.84,18.86,18.82,18.82,105916.0,18.84,18.86,18.82,18.82,105916.0
2023-03-10 13:05:00,18.83,18.85,18.82,18.83,76508.0,18.83,18.85,18.82,18.83,76508.0
2023-03-10 13:10:00,18.83,18.83,18.79,18.79,169154.0,18.83,18.83,18.79,18.79,169154.0
2023-03-10 13:15:00,18.8,18.8,18.77,18.79,201293.0,18.8,18.8,18.77,18.79,201293.0
2023-03-10 13:20:00,18.79,18.81,18.77,18.8,160407.0,18.79,18.81,18.77,18.8,160407.0
2023-03-10 13:25:00,18.81,18.82,18.8,18.82,215269.0,18.81,18.82,18.8,18.82,215269.0
2023-03-10 13:30:00,18.81,18.82,18.78,18.79,133366.0,18.81,18.82,18.78,18.79,133366.0
2023-03-10 13:35:00,18.78,18.78,18.76,18.77,101735.0,18.78,18.78,18.76,18.77,101735.0
2023-03-10 13:40:00,18.76,18.79,18.76,18.78,122893.0,18.76,18.79,18.76,18.78,122893.0
2023-03-10 13:45:00,18.78,18.8,18.76,18.79,181354.0,18.78,18.8,18.76,18.79,181354.0
2023-03-10 13:50:00,18.79,18.8,18.77,18.77,97873.0,18.79,18.8,18.77,18.77,97873.0
2023-03-10 13:55:00,18.77,18.78,18.75,18.76,71791.0,18.77,18.78,18.75,18.76,71791.0
2023-03-10 14:00:00,18.77,18.81,18.76,18.8,128677.0,18.77,18.81,18.76,18.8,128677.0
2023-03-10 14:05:00,18.81,18.85,18.8,18.85,118748.0,18.81,18.85,18.8,18.85,118748.0
2023-03-10 14:10:00,18.84,18.85,18.79,18.8,179396.0,18.84,18.85,18.79,18.8,179396.0
2023-03-10 14:15:00,18.8,18.81,18.78,18.8,59961.0,18.8,18.81,18.78,18.8,59961.0
2023-03-10 14:20:00,18.8,18.81,18.79,18.8,213380.0,18.8,18.81,18.79,18.8,213380.0
2023-03-10 14:25:00,18.8,18.81,18.79,18.79,137059.0,18.8,18.81,18.79,18.79,137059.0
2023-03-10 14:30:00,18.79,18.8,18.77,18.78,56932.0,18.79,18.8,18.77,18.78,56932.0
2023-03-10 14:35:00,18.78,18.79,18.76,18.78,172739.0,18.78,18.79,18.76,18.78,172739.0
2023-03-10 14:40:00,18.78,18.79,18.77,18.78,139206.0,18.78,18.79,18.77,18.78,139206.0
2023-03-10 14:45:00,18.78,18.82,18.77,18.82,57295.0,18.78,18.82,18.77,18.82,57295.0
2023-03-10 14:50:00,18.82,18.83,18.8,18.83,144695.0,18.82,18.83,18.8,18.83,144695.0
2023-03-10 14:55:00,18.82,18.83,18.79,18.81,108106.0,18.82,18.83,18.79,18.81,108106.0
2023-03-10 15:00:00,18.8,18.84,18.8,18.84,186556.0,18.8,18.84,18.8,18.84,186556.0
2023-03-10 15:05:00,18.84,18.86,18.82,18.85,164750.0,18.84,18.86,18.82,18.85,164750.0
2023-03-10 15:10:00,18.86,18.86,18.83,18.84,159686.0,18.86,18.86,18.83,18.84,159686.0
2023-03-10 15:15:00,18.84,18.85,18.82,18.83,105111.0,18.84,18.85,18.82,18.83,105111.0
2023-03-10 15:20:00,18.82,18.83,18.8,18.82,94540.0,18.82,18.83,18.8,18.82,94540.0
2023-03-10 15:25:00,18.82,18.84,18.81,18.84,349946.0,18.82,18.84,18.81,18.84,349946.0
2023-03-10 15:30:00,18.83,18.84,18.82,18.84,206105.0,18.83,18.84,18.82,18.84,206105.0
2023-03-10 15:35:00,18.84,18.87,18.83,18.86,116291.0,18.84,18.87,18.83,18.86,116291.0
2023-03-10 15:40:00,18.87,18.87,18.85,18.85,479692.0,18.87,18.87,18.85,18.85,479692.0
2023-03-10 15:45:00,18.86,18.87,18.85,18.86,237790.0,18.86,18.87,18.85,18.86,237790.0
2023-03-10 15:50:00,18.85,18.87,18.85,18.87,305842.0,18.85,18.87,18.85,18.87,305842.0
2023-03-10 15:55:00,18.87,18.88,18.86,18.87,1201052.0,18.87,18.88,18.86,18.87,1201052.0
2023-03-13 09:30:00,19.71,19.8,19.67,19.8,1568431.0,19.71,19.8,19.67,19.8,1568431.0
2023-03-13 09:35:00,19.79,19.9,19.79,19.89,1071496.0,19.79,19.9,19.79,19.89,1071496.0
2023-03-13 09:40:00,19.89,19.94,19.88,19.93,2122039.0,19.89,19.94,19.88,19.93,2122039.0
2023-03-13 09:45:00,19.93,19.94,19.81,19.82,807857.0,19.93,19.94,19.81,19.82,807857.0
2023-03-13 09:50:00,19.82,19.85,19.79,19.82,1016250.0,19.82,19.85,19.79,19.82,1016250.0
2023-03-13 09:55:00,19.83,19.84,19.72,19.73,1485523.0,19.83,19.84,19.72,19.73,1485523.0
2023-03-13 10:00:00,19.72,19.85,19.71,19.85,440256.0,19.72,19.85,19.71,19.85,440256.0
2023-03-13 10:05:00,19.84,19.89,19.82,19.88,471835.0,19.84,19.89,19.82,19.88,471835.0
2023-03-13 10:10:00,19.89,19.94,19.87,19.94,704549.0,19.89,19.94,19.87,19.94,704549.0
2023-03-13 10:15:00,19.93,19.94,19.86,19.94,503086.0,19.93,19.94,19.86,19.94,503086.0
2023-03-13 10:20:00,19.94,19.97,19.93,19.95,468083.0,19.94,19.97,19.93,19.95,468083.0
2023-03-13 10:25:00,19.95,19.96,19.9,19.95,426293.0,19.95,19.96,19.9,19.95,426293.0
2023-03-13 10:30:00,19.96,20.02,19.94,20.01,621943.0,19.96,20.02,19.94,20.01,621943.0
2023-03-13 10:35:00,20.01,20.02,19.95,19.96,611120.0,20.01,20.02,19.95,19.96,611120.0
2023-03-13 10:40:00,19.96,20.03,19.93,20.03,350902.0,19.96,20.03,19.93,20.03,350902.0
2023-03-13 10:45:00,20.03,20.07,20.01,20.02,384025.0,20.03,20.07,20.01,20.02,384025.0
2023-03-13 10:50:00,20.03,20.06,20.02,20.05,263164.0,20.03,20.06,20.02,20.05,263164.0
2023-03-13 10:55:00,20.05,20.07,20.02,20.03,340933.0,20.05,20.07,20.02,20.03,340933.0
2023-03-13 11:00:00,20.03,20.05,20.01,20.03,569085.0,20.03,20.05,20.01,20.03,569085.0
2023-03-13 11:05:00,20.03,20.12,20.0,20.1,711129.0,20.03,20.12,20.0,20.1,711129.0
2023-03-13 11:10:00,20.09,20.1,20.04,20.07,434133.0,20.09,20.1,20.04,20.07,434133.0
2023-03-13 11:15:00,20.07,20.08,20.03,20.05,398710.0,20.07,20.08,20.03,20.05,398710.0
2023-03-13 11:20:00,20.05,20.08,20.05,20.07,152391.0,20.05,20.08,20.05,20.07,152391.0
2023-03-13 11:25:00,20.07,20.16,20.06,20.14,596481.0,20.07,20.16,20.06,20.14,596481.0
2023-03-13 11:30:00,20.14,20.16,20.08,20.08,377029.0,20.14,20.16,20.08,20.08,377029.0
2023-03-13 11:35:00,20.08,20.08,19.97,20.01,1187543.0,20.08,20.08,19.97,20.01,1187543.0
2023-03-13 11:40:00,20.01,20.02,19.96,19.98,399053.0,20.01,20.02,19.96,19.98,399053.0
2023-03-13 11:45:00,19.98,20.04,19.97,20.02,343121.0,19.98,20.04,19.97,20.02,343121.0
2023-03-13 11:50:00,20.01,20.05,20.0,20.03,272855.0,20.01,20.05,20.0,20.03,272855.0
2023-03-13 11:55:00,20.03,20.08,20.0,20.08,249069.0,20.03,20.08,20.0,20.08,249069.0
2023-03-13 12:00:00,20.07,20.08,20.02,20.07,365085.0,20.07,20.08,20.02,20.07,365085.0
2023-03-13 12:05:00,20.07,20.1,20.06,20.07,329981.0,20.07,20.1,20.06,20.07,329981.0
2023-03-13 12:10:00,20.07,20.07,20.02,20.03,334476.0,20.07,20.07,20.02,20.03,334476.0
2023-03-13 12:15:00,20.03,20.09,20.02,20.07,259416.0,20.03,20.09,20.02,20.07,259416.0
2023-03-13 12:20:00,20.07,20.09,20.02,20.03,343322.0,20.07,20.09,20.02,20.03,343322.0
2023-03-13 12:25:00,20.03,20.05,20.0,20.03,205222.0,20.03,20.05,20.0,20.03,205222.0
2023-03-13 12:30:00,20.03,20.06,20.01,20.03,161695.0,20.03,20.06,20.01,20.03,161695.0
2023-03-13 12:35:00,20.03,20.03,20.0,20.02,194422.0,20.03,20.03,20.0,20.02,194422.0
2023-03-13 12:40:00,20.02,20.03,19.99,20.01,166926.0,20.02,20.03,19.99,20.01,166926.0
2023-03-13 12:45:00,20.01,20.02,19.99,20.01,1001821.0,20.01,20.02,19.99,20.01,1001821.0
2023-03-13 12:50:00,20.01,20.06,20.0,20.05,354160.0,20.01,20.06,20.0,20.05,354160.0
2023-03-13 12:55:00,20.05,20.09,20.05,20.07,398363.0,20.05,20.09,20.05,20.07,398363.0
2023-03-13 13:00:00,20.07,20.1,20.04,20.1,673798.0,20.07,20.1,20.04,20.1,673798.0
2023-03-13 13:05:00,20.1,20.11,20.08,20.11,192640.0,20.1,20.11,20.08,20.11,192640.0
2023-03-13 13:10:00,20.1,20.11,20.07,20.09,138664.0,20.1,20.11,20.07,20.09,138664.0
2023-03-13 13:15:00,20.09,20.1,20.07,20.1,113382.0,20.09,20.1,20.07,20.1,113382.0
2023-03-13 13:20:00,20.1,20.1,20.05,20.05,164255.0,20.1,20.1,20.05,20.05,164255.0
2023-03-13 13:25:00,20.05,20.06,20.04,20.06,185225.0,20.05,20.06,20.04,20.06,185225.0
2023-03-13 13:30:00,20.05,20.07,20.04,20.05,136915.0,20.05,20.07,20.04,20.05,136915.0
2023-03-13 13:35:00,20.05,20.07,20.05,20.05,119276.0,20.05,20.07,20.05,20.05,119276.0
2023-03-13 13:40:00,20.06,20.06,20.04,20.05,119863.0,20.06,20.06,20.04,20.05,119863.0
2023-03-13 13:45:00,20.05,20.06,20.05,20.05,106774.0,20.05,20.06,20.05,20.05,106774.0
2023-03-13 13:50:00,20.05,20.06,20.01,20.02,163467.0,20.05,20.06,20.01,20.02,163467.0
2023-03-13 13:55:00,20.02,20.04,20.01,20.03,156992.0,20.02,20.04,20.01,20.03,156992.0
2023-03-13 14:00:00,20.03,20.04,20.01,20.04,132989.0,20.03,20.04,20.01,20.04,132989.0
2023-03-13 14:05:00,20.03,20.04,20.01,20.02,215595.0,20.03,20.04,20.01,20.02,215595.0
2023-03-13 14:10:00,20.02,20.03,20.0,20.02,78786.0,20.02,20.03,20.0,20.02,78786.0
2023-03-13 14:15:00,20.02,20.02,20.0,20.02,139912.0,20.02,20.02,20.0,20.02,139912.0
2023-03-13 14:20:00,20.02,20.04,20.01,20.04,56751.0,20.02,20.04,20.01,20.04,56751.0
2023-03-13 14:25:00,20.05,20.07,20.04,20.04,234579.0,20.05,20.07,20.04,20.04,234579.0
2023-03-13 14:30:00,20.05,20.06,20.03,20.05,150019.0,20.05,20.06,20.03,20.05,150019.0
2023-03-13 14:35:00,20.05,20.06,20.03,20.04,64976.0,20.05,20.06,20.03,20.04,64976.0
2023-03-13 14:40:00,20.04,20.07,20.01,20.02,123521.0,20.04,20.07,20.01,20.02,123521.0
2023-03-13 14:45:00,20.01,20.02,19.97,19.98,175115.0,20.01,20.02,19.97,19.98,175115.0
2023-03-13 14:50:00,19.97,20.04,19.97,20.04,139658.0,19.97,20.04,19.97,20.04,139658.0
2023-03-13 14:55:00,20.04,20.04,19.99,20.04,159402.0,20.04,20.04,19.99,20.04,159402.0
2023-03-13 15:00:00,20.03,20.03,19.97,19.98,176305.0,20.03,20.03,19.97,19.98,176305.0
2023-03-13 15:05:00,19.98,20.0,19.96,19.96,213736.0,19.98,20.0,19.96,19.96,213736.0
2023-03-13 15:10:00,19.96,19.98,19.94,19.96,229527.0,19.96,19.98,19.94,19.96,229527.0
2023-03-13 15:15:00,19.96,19.97,19.91,19.93,202252.0,19.96,19.97,19.91,19.93,202252.0
2023-03-13 15:20:00,19.94,19.96,19.92,19.96,126956.0,19.94,19.96,19.92,19.96,126956.0
2023-03-13 15:25:00,19.96,19.99,19.94,19.98,256202.0,19.96,19.99,19.94,19.98,256202.0
2023-03-13 15:30:00,19.98,20.01,19.97,20.01,149598.0,19.98,20.01,19.97,20.01,149598.0
2023-03-13 15:35:00,20.01,20.02,19.98,20.02,377295.0,20.01,20.02,19.98,20.02,377295.0
2023-03-13 15:40:00,20.02,20.03,20.01,20.03,640911.0,20.02,20.03,20.01,20.03,640911.0
2023-03-13 15:45:00,20.02,20.03,19.99,20.02,839683.0,20.02,20.03,19.99,20.02,839683.0
2023-03-13 15:50:00,20.01,20.02,20.0,20.02,325314.0,20.01,20.02,20.0,20.02,325314.0
2023-03-13 15:55:00,20.02,20.02,19.98,20.0,1198186.0,20.02,20.02,19.98,20.0,1198186.0
2023-03-14 09:30:00,20.05,20.06,19.9,19.91,743156.0,20.05,20.06,19.9,19.91,743156.0
2023-03-14 09:35:00,19.91,19.99,19.9,19.94,313845.0,19.91,19.99,19.9,19.94,313845.0
2023-03-14 09:40:00,19.94,20.0,19.89,19.89,290672.0,19.94,20.0,19.89,19.89,290672.0
2023-03-14 09:45:00,19.9,19.96,19.88,19.92,356092.0,19.9,19.96,19.88,19.92,356092.0
2023-03-14 09:50:00,19.93,19.96,19.91,19.94,292238.0,19.93,19.96,19.91,19.94,292238.0
2023-03-14 09:55:00,19.94,19.98,19.92,19.98,466373.0,19.94,19.98,19.92,19.98,466373.0
2023-03-14 10:00:00,19.97,20.0,19.93,19.98,2165845.0,19.97,20.0,19.93,19.98,2165845.0
2023-03-14 10:05:00,19.99,20.06,19.98,20.05,232057.0,19.99,20.06,19.98,20.05,232057.0
2023-03-14 10:10:00,20.05,20.05,20.01,20.03,281185.0,20.05,20.05,20.01,20.03,281185.0
2023-03-14 10:15:00,20.02,20.05,19.99,20.03,137097.0,20.02,20.05,19.99,20.03,137097.0
2023-03-14 10:20:00,20.03,20.05,19.99,20.02,144477.0,20.03,20.05,19.99,20.02,144477.0
2023-03-14 10:25:00,20.01,20.01,19.97,19.97,139879.0,20.01,20.01,19.97,19.97,139879.0
2023-03-14 10:30:00,19.97,20.03,19.97,20.02,139167.0,19.97,20.03,19.97,20.02,139167.0
2023-03-14 10:35:00,20.01,20.04,20.0,20.03,203184.0,20.01,20.04,20.0,20.03,203184.0
2023-03-14 10:40:00,20.03,20.06,20.03,20.05,212540.0,20.03,20.06,20.03,20.05,212540.0
2023-03-14 10:45:00,20.05,20.09,20.04,20.08,201357.0,20.05,20.09,20.04,20.08,201357.0
2023-03-14 10:50:00,20.07,20.09,20.05,20.07,620099.0,20.07,20.09,20.05,20.07,620099.0
2023-03-14 10:55:00,20.06,20.08,20.04,20.04,147832.0,20.06,20.08,20.04,20.04,147832.0
2023-03-14 11:00:00,20.05,20.08,20.04,20.07,141855.0,20.05,20.08,20.04,20.07,141855.0
2023-03-14 11:05:00,20.07,20.1,20.05,20.09,119455.0,20.07,20.1,20.05,20.09,119455.0
2023-03-14 11:10:00,20.1,20.11,20.09,20.1,130588.0,20.1,20.11,20.09,20.1,130588.0
2023-03-14 11:15:00,20.1,20.16,20.09,20.14,621514.0,20.1,20.16,20.09,20.14,621514.0
2023-03-14 11:20:00,20.14,20.15,20.12,20.14,190449.0,20.14,20.15,20.12,20.14,190449.0
2023-03-14 11:25:00,20.15,20.17,20.13,20.15,338379.0,20.15,20.17,20.13,20.15,338379.0
2023-03-14 11:30:00,20.15,20.18,20.14,20.15,158927.0,20.15,20.18,20.14,20.15,158927.0
2023-03-14 11:35:00,20.16,20.19,20.15,20.17,176687.0,20.16,20.19,20.15,20.17,176687.0
2023-03-14 11:40:00,20.17,20.18,20.13,20.14,84910.0,20.17,20.18,20.13,20.14,84910.0
2023-03-14 11:45:00,20.13,20.15,20.11,20.12,297380.0,20.13,20.15,20.11,20.12,297380.0
2023-03-14 11:50:00,20.11,20.13,20.1,20.12,135421.0,20.11,20.13,20.1,20.12,135421.0
2023-03-14 11:55:00,20.12,20.13,20.09,20.09,186894.0,20.12,20.13,20.09,20.09,186894.0
2023-03-14 12:00:00,20.1,20.11,20.09,20.11,145651.0,20.1,20.11,20.09,20.11,145651.0
2023-03-14 12:05:00,20.1,20.12,20.1,20.12,106428.0,20.1,20.12,20.1,20.12,106428.0
2023-03-14 12:10:00,20.12,20.14,20.11,20.14,74623.0,20.12,20.14,20.11,20.14,74623.0
2023-03-14 12:15:00,20.14,20.14,20.1,20.11,116396.0,20.14,20.14,20.1,20.11,116396.0
2023-03-14 12:20:00,20.11,20.11,20.08,20.09,109409.0,20.11,20.11,20.08,20.09,109409.0
2023-03-14 12:25:00,20.08,20.11,20.07,20.09,78190.0,20.08,20.11,20.07,20.09,78190.0
2023-03-14 12:30:00,20.09,20.13,20.09,20.12,53322.0,20.09,20.13,20.09,20.12,53322.0
2023-03-14 12:35:00,20.12,20.14,20.11,20.12,55268.0,20.12,20.14,20.11,20.12,55268.0
2023-03-14 12:40:00,20.12,20.13,20.1,20.13,75130.0,20.12,20.13,20.1,20.13,75130.0
2023-03-14 12:45:00,20.13,20.14,20.12,20.14,66839.0,20.13,20.14,20.12,20.14,66839.0
2023-03-14 12:50:00,20.14,20.2,20.13,20.2,239642.0,20.14,20.2,20.13,20.2,239642.0
2023-03-14 12:55:00,20.2,20.21,20.18,20.19,252549.0,20.2,20.21,20.18,20.19,252549.0
2023-03-14 13:00:00,20.18,20.2,20.16,20.17,103821.0,20.18,20.2,20.16,20.17,103821.0
2023-03-14 13:05:00,20.17,20.18,20.16,20.16,41352.0,20.17,20.18,20.16,20.16,41352.0
2023-03-14 13:10:00,20.16,20.18,20.15,20.17,55817.0,20.16,20.18,20.15,20.17,55817.0
2023-03-14 13:15:00,20.17,20.19,20.14,20.15,91253.0,20.17,20.19,20.14,20.15,91253.0
2023-03-14 13:20:00,20.15,20.17,20.13,20.17,51498.0,20.15,20.17,20.13,20.17,51498.0
2023-03-14 13:25:00,20.18,20.19,20.13,20.14,112747.0,20.18,20.19,20.13,20.14,112747.0
2023-03-14 13:30:00,20.14,20.16,20.14,20.15,54360.0,20.14,20.16,20.14,20.15,54360.0
2023-03-14 13:35:00,20.14,20.17,20.13,20.14,36246.0,20.14,20.17,20.13,20.14,36246.0
2023-03-14 13:40:00,20.14,20.17,20.13,20.17,53574.0,20.14,20.17,20.13,20.17,53574.0
2023-03-14 13:45:00,20.17,20.17,20.15,20.16,34651.0,20.17,20.17,20.15,20.16,34651.0
2023-03-14 13:50:00,20.16,20.17,20.14,20.15,321654.0,20.16,20.17,20.14,20.15,321654.0
2023-03-14 13:55:00,20.15,20.16,20.13,20.14,44322.0,20.15,20.16,20.13,20.14,44322.0
2023-03-14 14:00:00,20.14,20.15,20.13,20.14,129541.0,20.14,20.15,20.13,20.14,129541.0
2023-03-14 14:05:00,20.14,20.15,20.13,20.14,61085.0,20.14,20.15,20.13,20.14,61085.0
2023-03-14 14:10:00,20.14,20.16,20.14,20.15,57215.0,20.14,20.16,20.14,20.15,57215.0
2023-03-14 14:15:00,20.16,20.18,20.15,20.17,50878.0,20.16,20.18,20.15,20.17,50878.0
2023-03-14 14:20:00,20.16,20.16,20.14,20.16,55491.0,20.16,20.16,20.14,20.16,55491.0
2023-03-14 14:25:00,20.16,20.16,20.14,20.16,36623.0,20.16,20.16,20.14,20.16,36623.0
2023-03-14 14:30:00,20.16,20.16,20.12,20.12,96187.0,20.16,20.16,20.12,20.12,96187.0
2023-03-14 14:35:00,20.12,20.15,20.12,20.13,55866.0,20.12,20.15,20.12,20.13,55866.0
2023-03-14 14:40:00,20.14,20.14,20.12,20.13,28072.0,20.14,20.14,20.12,20.13,28072.0
2023-03-14 14:45:00,20.12,20.15,20.11,20.12,169569.0,20.12,20.15,20.11,20.12,169569.0
2023-03-14 14:50:00,20.12,20.17,20.11,20.16,98320.0,20.12,20.17,20.11,20.16,98320.0
2023-03-14 14:55:00,20.16,20.16,20.09,20.1,93973.0,20.16,20.16,20.09,20.1,93973.0
2023-03-14 15:00:00,20.09,20.12,20.08,20.1,87325.0,20.09,20.12,20.08,20.1,87325.0
2023-03-14 15:05:00,20.1,20.11,20.08,20.1,78172.0,20.1,20.11,20.08,20.1,78172.0
2023-03-14 15:10:00,20.1,20.12,20.09,20.09,250871.0,20.1,20.12,20.09,20.09,250871.0
2023-03-14 15:15:00,20.1,20.11,20.07,20.08,97888.0,20.1,20.11,20.07,20.08,97888.0
2023-03-14 15:20:00,20.09,20.1,20.08,20.09,353672.0,20.09,20.1,20.08,20.09,353672.0
2023-03-14 15:25:00,20.08,20.09,20.02,20.02,1204671.0,20.08,20.09,20.02,20.02,1204671.0
2023-03-14 15:30:00,20.02,20.03,19.95,19.96,2883810.0,20.02,20.03,19.95,19.96,2883810.0
2023-03-14 15:35:00,19.96,19.99,19.93,19.94,1863763.0,19.96,19.99,19.93,19.94,1863763.0
2023-03-14 15:40:00,19.94,19.95,19.92,19.93,1979646.0,19.94,19.95,19.92,19.93,1979646.0
2023-03-14 15:45:00,19.93,19.93,19.9,19.9,2110745.0,19.93,19.93,19.9,19.9,2110745.0
2023-03-14 15:50:00,19.91,19.91,19.87,19.87,1924272.0,19.91,19.91,19.87,19.87,1924272.0
2023-03-14 15:55:00,19.88,19.9,19.87,19.9,1238894.0,19.88,19.9,19.87,19.9,1238894.0
2023-03-15 09:30:00,20.39,20.42,20.3,20.32,1242646.0,20.39,20.42,20.3,20.32,1242646.0
2023-03-15 09:35:00,20.31,20.35,20.21,20.22,1205594.0,20.31,20.35,20.21,20.22,1205594.0
2023-03-15 09:40:00,20.22,20.28,20.22,20.23,1030343.0,20.22,20.28,20.22,20.23,1030343.0
2023-03-15 09:45:00,20.23,20.39,20.22,20.39,579208.0,20.23,20.39,20.22,20.39,579208.0
2023-03-15 09:50:00,20.38,20.42,20.29,20.42,1006888.0,20.38,20.42,20.29,20.42,1006888.0
2023-03-15 09:55:00,20.42,20.44,20.33,20.37,664596.0,20.42,20.44,20.33,20.37,664596.0
2023-03-15 10:00:00,20.36,20.36,20.27,20.31,528800.0,20.36,20.36,20.27,20.31,528800.0
2023-03-15 10:05:00,20.31,20.32,20.16,20.18,718950.0,20.31,20.32,20.16,20.18,718950.0
2023-03-15 10:10:00,20.17,20.25,20.16,20.23,442419.0,20.17,20.25,20.16,20.23,442419.0
2023-03-15 10:15:00,20.24,20.27,20.21,20.23,354055.0,20.24,20.27,20.21,20.23,354055.0
2023-03-15 10:20:00,20.24,20.24,20.15,20.16,309006.0,20.24,20.24,20.15,20.16,309006.0
2023-03-15 10:25:00,20.16,20.19,20.05,20.09,1279720.0,20.16,20.19,20.05,20.09,1279720.0
2023-03-15 10:30:00,20.09,20.22,20.08,20.18,380851.0,20.09,20.22,20.08,20.18,380851.0
2023-03-15 10:35:00,20.18,20.18,20.11,20.15,409691.0,20.18,20.18,20.11,20.15,409691.0
2023-03-15 10:40:00,20.14,20.16,20.12,20.12,400448.0,20.14,20.16,20.12,20.12,400448.0
2023-03-15 10:45:00,20.12,20.14,20.08,20.14,765594.0,20.12,20.14,20.08,20.14,765594.0
2023-03-15 10:50:00,20.15,20.16,20.11,20.12,588851.0,20.15,20.16,20.11,20.12,588851.0
2023-03-15 10:55:00,20.11,20.17,20.11,20.14,575085.0,20.11,20.17,20.11,20.14,575085.0
2023-03-15 11:00:00,20.14,20.17,20.12,20.12,676455.0,20.14,20.17,20.12,20.12,676455.0
2023-03-15 11:05:00,20.13,20.14,20.11,20.13,694097.0,20.13,20.14,20.11,20.13,694097.0
2023-03-15 11:10:00,20.13,20.14,20.1,20.12,816752.0,20.13,20.14,20.1,20.12,816752.0
2023-03-15 11:15:00,20.12,20.19,20.11,20.18,667384.0,20.12,20.19,20.11,20.18,667384.0
2023-03-15 11:20:00,20.18,20.19,20.15,20.16,726656.0,20.18,20.19,20.15,20.16,726656.0
2023-03-15 11:25:00,20.16,20.23,20.16,20.23,611413.0,20.16,20.23,20.16,20.23,611413.0
2023-03-15 11:30:00,20.22,20.23,20.19,20.2,942158.0,20.22,20.23,20.19,20.2,942158.0
2023-03-15 11:35:00,20.2,20.2,20.17,20.18,395825.0,20.2,20.2,20.17,20.18,395825.0
2023-03-15 11:40:00,20.18,20.18,20.09,20.09,561701.0,20.18,20.18,20.09,20.09,561701.0
2023-03-15 11:45:00,20.09,20.09,20.04,20.08,1328475.0,20.09,20.09,20.04,20.08,1328475.0
2023-03-15 11:50:00,20.08,20.12,20.06,20.11,737045.0,20.08,20.12,20.06,20.11,737045.0
2023-03-15 11:55:00,20.11,20.14,20.09,20.14,696198.0,20.11,20.14,20.09,20.14,696198.0
2023-03-15 12:00:00,20.14,20.17,20.13,20.14,498232.0,20.14,20.17,20.13,20.14,498232.0
2023-03-15 12:05:00,20.14,20.18,20.12,20.16,584692.0,20.14,20.18,20.12,20.16,584692.0
2023-03-15 12:10:00,20.16,20.19,20.15,20.18,473734.0,20.16,20.19,20.15,20.18,473734.0
2023-03-15 12:15:00,20.19,20.22,20.18,20.21,837347.0,20.19,20.22,20.18,20.21,837347.0
2023-03-15 12:20:00,20.21,20.22,20.17,20.22,502333.0,20.21,20.22,20.17,20.22,502333.0
2023-03-15 12:25:00,20.21,20.22,20.18,20.18,415541.0,20.21,20.22,20.18,20.18,415541.0
2023-03-15 12:30:00,20.19,20.2,20.17,20.19,397566.0,20.19,20.2,20.17,20.19,397566.0
2023-03-15 12:35:00,20.2,20.2,20.16,20.2,499119.0,20.2,20.2,20.16,20.2,499119.0
2023-03-15 12:40:00,20.2,20.23,20.15,20.16,534701.0,20.2,20.23,20.15,20.16,534701.0
2023-03-15 12:45:00,20.16,20.16,20.12,20.13,532599.0,20.16,20.16,20.12,20.13,532599.0
2023-03-15 12:50:00,20.13,20.15,20.1,20.11,501190.0,20.13,20.15,20.1,20.11,501190.0
2023-03-15 12:55:00,20.11,20.12,20.08,20.1,484553.0,20.11,20.12,20.08,20.1,484553.0
2023-03-15 13:00:00,20.1,20.16,20.08,20.14,344661.0,20.1,20.16,20.08,20.14,344661.0
2023-03-15 13:05:00,20.14,20.15,20.08,20.08,409654.0,20.14,20.15,20.08,20.08,409654.0
2023-03-15 13:10:00,20.09,20.09,19.97,19.97,908094.0,20.09,20.09,19.97,19.97,908094.0
2023-03-15 13:15:00,19.98,20.02,19.97,19.98,526680.0,19.98,20.02,19.97,19.98,526680.0
2023-03-15 13:20:00,19.98,19.99,19.96,19.96,567718.0,19.98,19.99,19.96,19.96,567718.0
2023-03-15 13:25:00,19.96,20.05,19.95,20.03,437242.0,19.96,20.05,19.95,20.03,437242.0
2023-03-15 13:30:00,20.03,20.09,20.01,20.08,641531.0,20.03,20.09,20.01,20.08,641531.0
2023-03-15 13:35:00,20.08,20.09,20.05,20.06,244686.0,20.08,20.09,20.05,20.06,244686.0
2023-03-15 13:40:00,20.06,20.08,20.06,20.07,270129.0,20.06,20.08,20.06,20.07,270129.0
2023-03-15 13:45:00,20.06,20.07,20.04,20.05,469151.0,20.06,20.07,20.04,20.05,469151.0
2023-03-15 13:50:00,20.05,20.07,20.02,20.02,245889.0,20.05,20.07,20.02,20.02,245889.0
2023-03-15 13:55:00,20.02,20.05,20.01,20.04,407878.0,20.02,20.05,20.01,20.04,407878.0
2023-03-15 14:00:00,20.04,20.05,20.02,20.05,280702.0,20.04,20.05,20.02,20.05,280702.0
2023-03-15 14:05:00,20.05,20.06,20.03,20.05,264116.0,20.05,20.06,20.03,20.05,264116.0
2023-03-15 14:10:00,20.05,20.06,20.02,20.04,327085.0,20.05,20.06,20.02,20.04,327085.0
2023-03-15 14:15:00,20.04,20.04,20.01,20.02,282530.0,20.04,20.04,20.01,20.02,282530.0
2023-03-15 14:20:00,20.01,20.02,19.99,20.02,522831.0,20.01,20.02,19.99,20.02,522831.0
2023-03-15 14:25:00,20.02,20.04,19.96,20.02,910358.0,20.02,20.04,19.96,20.02,910358.0
2023-03-15 14:30:00,20.01,20.02,19.9,19.97,1476960.0,20.01,20.02,19.9,19.97,1476960.0
2023-03-15 14:35:00,19.97,19.98,19.94,19.96,508779.0,19.97,19.98,19.94,19.96,508779.0
2023-03-15 14:40:00,19.97,19.98,19.87,19.89,1157611.0,19.97,19.98,19.87,19.89,1157611.0
2023-03-15 14:45:00,19.89,19.93,19.88,19.89,576461.0,19.89,19.93,19.88,19.89,576461.0
2023-03-15 14:50:00,19.89,19.95,19.88,19.94,442290.0,19.89,19.95,19.88,19.94,442290.0
2023-03-15 14:55:00,19.94,19.95,19.91,19.93,391766.0,19.94,19.95,19.91,19.93,391766.0
2023-03-15 15:00:00,19.93,19.97,19.91,19.97,332476.0,19.93,19.97,19.91,19.97,332476.0
2023-03-15 15:05:00,19.96,19.97,19.93,19.97,303897.0,19.96,19.97,19.93,19.97,303897.0
2023-03-15 15:10:00,19.97,20.04,19.96,19.99,929693.0,19.97,20.04,19.96,19.99,929693.0
2023-03-15 15:15:00,20.0,20.01,19.97,19.97,651362.0,20.0,20.01,19.97,19.97,651362.0
2023-03-15 15:20:00,19.98,19.98,19.94,19.96,389456.0,19.98,19.98,19.94,19.96,389456.0
2023-03-15 15:25:00,19.96,20.03,19.96,19.99,465651.0,19.96,20.03,19.96,19.99,465651.0
2023-03-15 15:30:00,19.99,20.01,19.96,19.98,416894.0,19.99,20.01,19.96,19.98,416894.0
2023-03-15 15:35:00,19.98,19.99,19.96,19.96,314123.0,19.98,19.99,19.96,19.96,314123.0
2023-03-15 15:40:00,19.96,19.98,19.96,19.98,442503.0,19.96,19.98,19.96,19.98,442503.0
2023-03-15 15:45:00,19.98,20.0,19.97,19.98,927949.0,19.98,20.0,19.97,19.98,927949.0
2023-03-15 15:50:00,19.99,20.01,19.98,20.0,358473.0,19.99,20.01,19.98,20.0,358473.0
2023-03-15 15:55:00,20.0,20.01,19.99,20.01,568610.0,20.0,20.01,19.99,20.01,568610.0
2023-03-16 09:30:00,20.15,20.18,20.1,20.13,411890.0,20.15,20.18,20.1,20.13,411890.0
2023-03-16 09:35:00,20.13,20.13,20.04,20.11,446093.0,20.13,20.13,20.04,20.11,446093.0
2023-03-16 09:40:00,20.1,20.13,20.05,20.05,191313.0,20.1,20.13,20.05,20.05,191313.0
2023-03-16 09:45:00,20.06,20.09,20.02,20.07,618938.0,20.06,20.09,20.02,20.07,618938.0
2023-03-16 09:50:00,20.07,20.1,20.03,20.04,175290.0,20.07,20.1,20.03,20.04,175290.0
2023-03-16 09:55:00,20.03,20.06,20.0,20.01,252421.0,20.03,20.06,20.0,20.01,252421.0
2023-03-16 10:00:00,20.02,20.06,19.99,20.01,320337.0,20.02,20.06,19.99,20.01,320337.0
2023-03-16 10:05:00,20.01,20.03,19.98,19.99,164107.0,20.01,20.03,19.98,19.99,164107.0
2023-03-16 10:10:00,20.0,20.07,20.0,20.04,640461.0,20.0,20.07,20.0,20.04,640461.0
2023-03-16 10:15:00,20.04,20.04,20.0,20.03,160744.0,20.04,20.04,20.0,20.03,160744.0
2023-03-16 10:20:00,20.02,20.05,20.0,20.02,99163.0,20.02,20.05,20.0,20.02,99163.0
2023-03-16 10:25:00,20.02,20.03,19.98,20.01,374145.0,20.02,20.03,19.98,20.01,374145.0
2023-03-16 10:30:00,20.01,20.08,20.01,20.07,276984.0,20.01,20.08,20.01,20.07,276984.0
2023-03-16 10:35:00,20.07,20.1,20.06,20.07,288757.0,20.07,20.1,20.06,20.07,288757.0
2023-03-16 10:40:00,20.07,20.11,20.06,20.11,300947.0,20.07,20.11,20.06,20.11,300947.0
2023-03-16 10:45:00,20.11,20.12,20.07,20.08,201034.0,20.11,20.12,20.07,20.08,201034.0
2023-03-16 10:50:00,20.08,20.09,19.96,19.96,214423.0,20.08,20.09,19.96,19.96,214423.0
2023-03-16 10:55:00,19.96,19.99,19.92,19.97,500532.0,19.96,19.99,19.92,19.97,500532.0
2023-03-16 11:00:00,19.97,19.98,19.86,19.89,408948.0,19.97,19.98,19.86,19.89,408948.0
2023-03-16 11:05:00,19.89,19.91,19.86,19.89,207799.0,19.89,19.91,19.86,19.89,207799.0
2023-03-16 11:10:00,19.89,19.89,19.82,19.87,489176.0,19.89,19.89,19.82,19.87,489176.0
2023-03-16 11:15:00,19.87,19.88,19.74,19.75,505641.0,19.87,19.88,19.74,19.75,505641.0
2023-03-16 11:20:00,19.75,19.8,19.74,19.77,455770.0,19.75,19.8,19.74,19.77,455770.0
2023-03-16 11:25:00,19.77,19.83,19.76,19.82,327322.0,19.77,19.83,19.76,19.82,327322.0
2023-03-16 11:30:00,19.82,19.86,19.8,19.82,257989.0,19.82,19.86,19.8,19.82,257989.0
2023-03-16 11:35:00,19.82,19.82,19.78,19.8,255521.0,19.82,19.82,19.78,19.8,255521.0
2023-03-16 11:40:00,19.8,19.81,19.76,19.8,419836.0,19.8,19.81,19.76,19.8,419836.0
2023-03-16 11:45:00,19.8,19.84,19.78,19.83,194344.0,19.8,19.84,19.78,19.83,194344.0
2023-03-16 11:50:00,19.83,19.85,19.81,19.82,2083548.0,19.83,19.85,19.81,19.82,2083548.0
2023-03-16 11:55:00,19.81,19.84,19.78,19.79,1078244.0,19.81,19.84,19.78,19.79,1078244.0
2023-03-16 12:00:00,19.78,19.81,19.77,19.78,788750.0,19.78,19.81,19.77,19.78,788750.0
2023-03-16 12:05:00,19.78,19.8,19.72,19.74,444431.0,19.78,19.8,19.72,19.74,444431.0
2023-03-16 12:10:00,19.74,19.79,19.74,19.78,210468.0,19.74,19.79,19.74,19.78,210468.0
2023-03-16 12:15:00,19.78,19.8,19.77,19.8,202524.0,19.78,19.8,19.77,19.8,202524.0
2023-03-16 12:20:00,19.8,19.83,19.79,19.8,511594.0,19.8,19.83,19.79,19.8,511594.0
2023-03-16 12:25:00,19.8,19.85,19.8,19.84,134294.0,19.8,19.85,19.8,19.84,134294.0
2023-03-16 12:30:00,19.83,19.86,19.82,19.83,179692.0,19.83,19.86,19.82,19.83,179692.0
2023-03-16 12:35:00,19.83,19.83,19.8,19.83,152059.0,19.83,19.83,19.8,19.83,152059.0
2023-03-16 12:40:00,19.82,19.83,19.8,19.8,94549.0,19.82,19.83,19.8,19.8,94549.0
2023-03-16 12:45:00,19.81,19.82,19.77,19.78,218003.0,19.81,19.82,19.77,19.78,218003.0
2023-03-16 12:50:00,19.78,19.79,19.77,19.79,186825.0,19.78,19.79,19.77,19.79,186825.0
2023-03-16 12:55:00,19.79,19.8,19.77,19.77,95943.0,19.79,19.8,19.77,19.77,95943.0
2023-03-16 13:00:00,19.77,19.79,19.76,19.77,641547.0,19.77,19.79,19.76,19.77,641547.0
2023-03-16 13:05:00,19.78,19.84,19.77,19.83,170224.0,19.78,19.84,19.77,19.83,170224.0
2023-03-16 13:10:00,19.82,19.86,19.82,19.86,110548.0,19.82,19.86,19.82,19.86,110548.0
2023-03-16 13:15:00,19.86,19.88,19.85,19.86,163534.0,19.86,19.88,19.85,19.86,163534.0
2023-03-16 13:20:00,19.85,19.86,19.81,19.82,196040.0,19.85,19.86,19.81,19.82,196040.0
2023-03-16 13:25:00,19.81,19.86,19.8,19.85,189994.0,19.81,19.86,19.8,19.85,189994.0
2023-03-16 13:30:00,19.85,19.86,19.82,19.84,89339.0,19.85,19.86,19.82,19.84,89339.0
2023-03-16 13:35:00,19.83,19.85,19.81,19.82,97577.0,19.83,19.85,19.81,19.82,97577.0
2023-03-16 13:40:00,19.82,19.82,19.81,19.82,28936.0,19.82,19.82,19.81,19.82,28936.0
2023-03-16 13:45:00,19.82,19.82,19.8,19.81,44922.0,19.82,19.82,19.8,19.81,44922.0
2023-03-16 13:50:00,19.81,19.89,19.8,19.87,169770.0,19.81,19.89,19.8,19.87,169770.0
2023-03-16 13:55:00,19.88,19.88,19.84,19.84,165792.0,19.88,19.88,19.84,19.84,165792.0
2023-03-16 14:00:00,19.84,19.88,19.83,19.88,101143.0,19.84,19.88,19.83,19.88,101143.0
2023-03-16 14:05:00,19.88,19.89,19.87,19.89,336879.0,19.88,19.89,19.87,19.89,336879.0
2023-03-16 14:10:00,19.89,19.9,19.88,19.89,158365.0,19.89,19.9,19.88,19.89,158365.0
2023-03-16 14:15:00,19.9,19.9,19.88,19.9,192126.0,19.9,19.9,19.88,19.9,192126.0
2023-03-16 14:20:00,19.89,19.9,19.88,19.89,128987.0,19.89,19.9,19.88,19.89,128987.0
2023-03-16 14:25:00,19.89,19.9,19.88,19.89,40219.0,19.89,19.9,19.88,19.89,40219.0
2023-03-16 14:30:00,19.89,19.92,19.87,19.91,323038.0,19.89,19.92,19.87,19.91,323038.0
2023-03-16 14:35:00,19.9,19.91,19.89,19.9,48144.0,19.9,19.91,19.89,19.9,48144.0
2023-03-16 14:40:00,19.91,19.91,19.89,19.9,86766.0,19.91,19.91,19.89,19.9,86766.0
2023-03-16 14:45:00,19.91,19.93,19.91,19.92,157552.0,19.91,19.93,19.91,19.92,157552.0
2023-03-16 14:50:00,19.93,19.94,19.92,19.94,65860.0,19.93,19.94,19.92,19.94,65860.0
2023-03-16 14:55:00,19.94,19.94,19.89,19.91,101186.0,19.94,19.94,19.89,19.91,101186.0
2023-03-16 15:00:00,19.91,19.94,19.9,19.93,231652.0,19.91,19.94,19.9,19.93,231652.0
2023-03-16 15:05:00,19.93,19.95,19.92,19.93,184331.0,19.93,19.95,19.92,19.93,184331.0
2023-03-16 15:10:00,19.93,19.94,19.92,19.94,82874.0,19.93,19.94,19.92,19.94,82874.0
2023-03-16 15:15:00,19.93,19.96,19.93,19.96,38462.0,19.93,19.96,19.93,19.96,38462.0
2023-03-16 15:20:00,19.96,19.96,19.94,19.95,165325.0,19.96,19.96,19.94,19.95,165325.0
2023-03-16 15:25:00,19.95,19.98,19.94,19.97,232518.0,19.95,19.98,19.94,19.97,232518.0
2023-03-16 15:30:00,19.97,19.98,19.93,19.93,453027.0,19.97,19.98,19.93,19.93,453027.0
2023-03-16 15:35:00,19.94,19.96,19.93,19.96,116767.0,19.94,19.96,19.93,19.96,116767.0
2023-03-16 15:40:00,19.96,19.96,19.95,19.96,155681.0,19.96,19.96,19.95,19.96,155681.0
2023-03-16 15:45:00,19.96,19.96,19.93,19.94,343459.0,19.96,19.96,19.93,19.94,343459.0
2023-03-16 15:50:00,19.95,19.95,19.93,19.94,315240.0,19.95,19.95,19.93,19.94,315240.0
2023-03-16 15:55:00,19.93,19.94,19.92,19.93,876361.0,19.93,19.94,19.92,19.93,876361.0
2023-03-17 09:30:00,20.18,20.22,20.15,20.2,630843.0,20.18,20.22,20.15,20.2,630843.0
2023-03-17 09:35:00,20.19,20.21,20.17,20.18,361865.0,20.19,20.21,20.17,20.18,361865.0
2023-03-17 09:40:00,20.18,20.21,20.16,20.19,320116.0,20.18,20.21,20.16,20.19,320116.0
2023-03-17 09:45:00,20.2,20.23,20.18,20.23,145876.0,20.2,20.23,20.18,20.23,145876.0
2023-03-17 09:50:00,20.23,20.36,20.23,20.35,1145842.0,20.23,20.36,20.23,20.35,1145842.0
2023-03-17 09:55:00,20.35,20.37,20.3,20.32,244160.0,20.35,20.37,20.3,20.32,244160.0
2023-03-17 10:00:00,20.33,20.4,20.33,20.36,621317.0,20.33,20.4,20.33,20.36,621317.0
2023-03-17 10:05:00,20.36,20.36,20.32,20.32,311553.0,20.36,20.36,20.32,20.32,311553.0
2023-03-17 10:10:00,20.31,20.34,20.29,20.33,304845.0,20.31,20.34,20.29,20.33,304845.0
2023-03-17 10:15:00,20.34,20.34,20.27,20.28,233083.0,20.34,20.34,20.27,20.28,233083.0
2023-03-17 10:20:00,20.27,20.31,20.26,20.3,271152.0,20.27,20.31,20.26,20.3,271152.0
2023-03-17 10:25:00,20.3,20.34,20.3,20.33,203198.0,20.3,20.34,20.3,20.33,203198.0
2023-03-17 10:30:00,20.33,20.41,20.31,20.39,480420.0,20.33,20.41,20.31,20.39,480420.0
2023-03-17 10:35:00,20.38,20.38,20.32,20.34,426260.0,20.38,20.38,20.32,20.34,426260.0
2023-03-17 10:40:00,20.34,20.38,20.32,20.36,528141.0,20.34,20.38,20.32,20.36,528141.0
2023-03-17 10:45:00,20.36,20.4,20.35,20.39,305246.0,20.36,20.4,20.35,20.39,305246.0
2023-03-17 10:50:00,20.39,20.44,20.38,20.44,283470.0,20.39,20.44,20.38,20.44,283470.0
2023-03-17 10:55:00,20.43,20.48,20.42,20.43,231681.0,20.43,20.48,20.42,20.43,231681.0
2023-03-17 11:00:00,20.43,20.47,20.42,20.46,223058.0,20.43,20.47,20.42,20.46,223058.0
2023-03-17 11:05:00,20.47,20.47,20.39,20.43,398956.0,20.47,20.47,20.39,20.43,398956.0
2023-03-17 11:10:00,20.42,20.44,20.37,20.39,456277.0,20.42,20.44,20.37,20.39,456277.0
2023-03-17 11:15:00,20.39,20.4,20.35,20.36,299060.0,20.39,20.4,20.35,20.36,299060.0
2023-03-17 11:20:00,20.35,20.4,20.33,20.4,144703.0,20.35,20.4,20.33,20.4,144703.0
2023-03-17 11:25:00,20.39,20.42,20.38,20.42,292797.0,20.39,20.42,20.38,20.42,292797.0
2023-03-17 11:30:00,20.42,20.44,20.4,20.41,231530.0,20.42,20.44,20.4,20.41,231530.0
2023-03-17 11:35:00,20.4,20.45,20.4,20.44,213324.0,20.4,20.45,20.4,20.44,213324.0
2023-03-17 11:40:00,20.44,20.45,20.42,20.44,90836.0,20.44,20.45,20.42,20.44,90836.0
2023-03-17 11:45:00,20.44,20.44,20.37,20.4,238609.0,20.44,20.44,20.37,20.4,238609.0
2023-03-17 11:50:00,20.4,20.42,20.38,20.41,78557.0,20.4,20.42,20.38,20.41,78557.0
2023-03-17 11:55:00,20.41,20.42,20.38,20.39,163413.0,20.41,20.42,20.38,20.39,163413.0
2023-03-17 12:00:00,20.39,20.4,20.34,20.35,121297.0,20.39,20.4,20.34,20.35,121297.0
2023-03-17 12:05:00,20.36,20.39,20.34,20.39,119289.0,20.36,20.39,20.34,20.39,119289.0
2023-03-17 12:10:00,20.39,20.43,20.38,20.43,143600.0,20.39,20.43,20.38,20.43,143600.0
2023-03-17 12:15:00,20.42,20.42,20.38,20.38,118030.0,20.42,20.42,20.38,20.38,118030.0
2023-03-17 12:20:00,20.38,20.38,20.35,20.36,123161.0,20.38,20.38,20.35,20.36,123161.0
2023-03-17 12:25:00,20.36,20.37,20.32,20.33,150442.0,20.36,20.37,20.32,20.33,150442.0
2023-03-17 12:30:00,20.34,20.35,20.32,20.34,485592.0,20.34,20.35,20.32,20.34,485592.0
2023-03-17 12:35:00,20.35,20.37,20.34,20.37,193095.0,20.35,20.37,20.34,20.37,193095.0
2023-03-17 12:40:00,20.37,20.4,20.36,20.38,81697.0,20.37,20.4,20.36,20.38,81697.0
2023-03-17 12:45:00,20.39,20.41,20.38,20.4,99786.0,20.39,20.41,20.38,20.4,99786.0
2023-03-17 12:50:00,20.41,20.41,20.39,20.4,141174.0,20.41,20.41,20.39,20.4,141174.0
2023-03-17 12:55:00,20.4,20.41,20.39,20.4,91770.0,20.4,20.41,20.39,20.4,91770.0
2023-03-17 13:00:00,20.39,20.45,20.39,20.45,84775.0,20.39,20.45,20.39,20.45,84775.0
2023-03-17 13:05:00,20.45,20.5,20.43,20.48,954171.0,20.45,20.5,20.43,20.48,954171.0
2023-03-17 13:10:00,20.47,20.47,20.42,20.42,156173.0,20.47,20.47,20.42,20.42,156173.0
2023-03-17 13:15:00,20.42,20.49,20.42,20.49,98597.0,20.42,20.49,20.42,20.49,98597.0
2023-03-17 13:20:00,20.48,20.52,20.48,20.51,370683.0,20.48,20.52,20.48,20.51,370683.0
2023-03-17 13:25:00,20.51,20.54,20.5,20.54,273792.0,20.51,20.54,20.5,20.54,273792.0
2023-03-17 13:30:00,20.54,20.56,20.52,20.56,430375.0,20.54,20.56,20.52,20.56,430375.0
2023-03-17 13:35:00,20.57,20.57,20.52,20.54,255978.0,20.57,20.57,20.52,20.54,255978.0
2023-03-17 13:40:00,20.54,20.57,20.53,20.57,110660.0,20.54,20.57,20.53,20.57,110660.0
2023-03-17 13:45:00,20.57,20.59,20.56,20.58,1067948.0,20.57,20.59,20.56,20.58,1067948.0
2023-03-17 13:50:00,20.58,20.62,20.57,20.62,586372.0,20.58,20.62,20.57,20.62,586372.0
2023-03-17 13:55:00,20.62,20.66,20.61,20.64,685843.0,20.62,20.66,20.61,20.64,685843.0
2023-03-17 14:00:00,20.63,20.68,20.62,20.67,574826.0,20.63,20.68,20.62,20.67,574826.0
2023-03-17 14:05:00,20.66,20.69,20.63,20.65,1084898.0,20.66,20.69,20.63,20.65,1084898.0
2023-03-17 14:10:00,20.65,20.69,20.64,20.68,386598.0,20.65,20.69,20.64,20.68,386598.0
2023-03-17 14:15:00,20.69,20.73,20.67,20.72,277883.0,20.69,20.73,20.67,20.72,277883.0
2023-03-17 14:20:00,20.72,20.74,20.7,20.71,146057.0,20.72,20.74,20.7,20.71,146057.0
2023-03-17 14:25:00,20.71,20.73,20.69,20.73,249944.0,20.71,20.73,20.69,20.73,249944.0
2023-03-17 14:30:00,20.72,20.73,20.7,20.72,213402.0,20.72,20.73,20.7,20.72,213402.0
2023-03-17 14:35:00,20.73,20.74,20.69,20.73,352919.0,20.73,20.74,20.69,20.73,352919.0
2023-03-17 14:40:00,20.72,20.74,20.7,20.71,188143.0,20.72,20.74,20.7,20.71,188143.0
2023-03-17 14:45:00,20.72,20.73,20.71,20.72,280521.0,20.72,20.73,20.71,20.72,280521.0
2023-03-17 14:50:00,20.73,20.78,20.72,20.75,429935.0,20.73,20.78,20.72,20.75,429935.0
2023-03-17 14:55:00,20.74,20.75,20.69,20.73,257250.0,20.74,20.75,20.69,20.73,257250.0
2023-03-17 15:00:00,20.73,20.75,20.69,20.72,264515.0,20.73,20.75,20.69,20.72,264515.0
2023-03-17 15:05:00,20.73,20.75,20.71,20.75,455384.0,20.73,20.75,20.71,20.75,455384.0
2023-03-17 15:10:00,20.74,20.76,20.72,20.73,305361.0,20.74,20.76,20.72,20.73,305361.0
2023-03-17 15:15:00,20.73,20.75,20.71,20.71,157260.0,20.73,20.75,20.71,20.71,157260.0
2023-03-17 15:20:00,20.72,20.72,20.64,20.66,316539.0,20.72,20.72,20.64,20.66,316539.0
2023-03-17 15:25:00,20.66,20.66,20.62,20.66,568803.0,20.66,20.66,20.62,20.66,568803.0
2023-03-17 15:30:00,20.66,20.68,20.65,20.66,311623.0,20.66,20.68,20.65,20.66,311623.0
2023-03-17 15:35:00,20.66,20.67,20.65,20.66,242522.0,20.66,20.67,20.65,20.66,242522.0
2023-03-17 15:40:00,20.67,20.67,20.61,20.62,867096.0,20.67,20.67,20.61,20.62,867096.0
2023-03-17 15:45:00,20.62,20.65,20.61,20.64,399550.0,20.62,20.65,20.61,20.64,399550.0
2023-03-17 15:50:00,20.64,20.66,20.63,20.65,753491.0,20.64,20.66,20.63,20.65,753491.0
2023-03-17 15:55:00,20.64,20.65,20.61,20.63,881296.0,20.64,20.65,20.61,20.63,881296.0
2023-03-20 09:30:00,20.58,20.6,20.53,20.54,617070.0,20.58,20.6,20.53,20.54,617070.0
2023-03-20 09:35:00,20.55,20.65,20.54,20.63,547560.0,20.55,20.65,20.54,20.63,547560.0
2023-03-20 09:40:00,20.62,20.65,20.59,20.63,422713.0,20.62,20.65,20.59,20.63,422713.0
2023-03-20 09:45:00,20.63,20.7,20.62,20.69,789307.0,20.63,20.7,20.62,20.69,789307.0
2023-03-20 09:50:00,20.7,20.71,20.65,20.69,396253.0,20.7,20.71,20.65,20.69,396253.0
2023-03-20 09:55:00,20.69,20.71,20.61,20.64,327906.0,20.69,20.71,20.61,20.64,327906.0
2023-03-20 10:00:00,20.65,20.65,20.54,20.54,393571.0,20.65,20.65,20.54,20.54,393571.0
2023-03-20 10:05:00,20.55,20.58,20.53,20.54,265973.0,20.55,20.58,20.53,20.54,265973.0
2023-03-20 10:10:00,20.54,20.55,20.45,20.51,541532.0,20.54,20.55,20.45,20.51,541532.0
2023-03-20 10:15:00,20.51,20.61,20.51,20.6,505189.0,20.51,20.61,20.51,20.6,505189.0
2023-03-20 10:20:00,20.6,20.6,20.55,20.57,65332.0,20.6,20.6,20.55,20.57,65332.0
2023-03-20 10:25:00,20.57,20.6,20.55,20.56,305338.0,20.57,20.6,20.55,20.56,305338.0
2023-03-20 10:30:00,20.56,20.65,20.55,20.63,271208.0,20.56,20.65,20.55,20.63,271208.0
2023-03-20 10:35:00,20.62,20.63,20.57,20.6,115039.0,20.62,20.63,20.57,20.6,115039.0
2023-03-20 10:40:00,20.6,20.6,20.55,20.58,74818.0,20.6,20.6,20.55,20.58,74818.0
2023-03-20 10:45:00,20.58,20.63,20.58,20.62,97981.0,20.58,20.63,20.58,20.62,97981.0
2023-03-20 10:50:00,20.61,20.64,20.6,20.63,84138.0,20.61,20.64,20.6,20.63,84138.0
2023-03-20 10:55:00,20.63,20.63,20.58,20.59,38711.0,20.63,20.63,20.58,20.59,38711.0
2023-03-20 11:00:00,20.59,20.61,20.56,20.58,129151.0,20.59,20.61,20.56,20.58,129151.0
2023-03-20 11:05:00,20.58,20.59,20.54,20.54,51157.0,20.58,20.59,20.54,20.54,51157.0
2023-03-20 11:10:00,20.55,20.61,20.54,20.59,94576.0,20.55,20.61,20.54,20.59,94576.0
2023-03-20 11:15:00,20.59,20.61,20.55,20.57,93133.0,20.59,20.61,20.55,20.57,93133.0
2023-03-20 11:20:00,20.57,20.63,20.57,20.63,84102.0,20.57,20.63,20.57,20.63,84102.0
2023-03-20 11:25:00,20.62,20.64,20.61,20.64,75009.0,20.62,20.64,20.61,20.64,75009.0
2023-03-20 11:30:00,20.65,20.66,20.61,20.64,119306.0,20.65,20.66,20.61,20.64,119306.0
2023-03-20 11:35:00,20.64,20.64,20.62,20.64,51364.0,20.64,20.64,20.62,20.64,51364.0
2023-03-20 11:40:00,20.63,20.64,20.63,20.64,46848.0,20.63,20.64,20.63,20.64,46848.0
2023-03-20 11:45:00,20.63,20.66,20.63,20.64,157140.0,20.63,20.66,20.63,20.64,157140.0
2023-03-20 11:50:00,20.65,20.67,20.63,20.67,72080.0,20.65,20.67,20.63,20.67,72080.0
2023-03-20 11:55:00,20.66,20.68,20.64,20.66,220681.0,20.66,20.68,20.64,20.66,220681.0
2023-03-20 12:00:00,20.67,20.69,20.65,20.69,95315.0,20.67,20.69,20.65,20.69,95315.0
2023-03-20 12:05:00,20.69,20.72,20.67,20.72,79469.0,20.69,20.72,20.67,20.72,79469.0
2023-03-20 12:10:00,20.72,20.74,20.71,20.73,87744.0,20.72,20.74,20.71,20.73,87744.0
2023-03-20 12:15:00,20.73,20.73,20.67,20.71,204071.0,20.73,20.73,20.67,20.71,204071.0
2023-03-20 12:20:00,20.71,20.73,20.69,20.72,163175.0,20.71,20.73,20.69,20.72,163175.0
2023-03-20 12:25:00,20.73,20.75,20.72,20.73,207203.0,20.73,20.75,20.72,20.73,207203.0
2023-03-20 12:30:00,20.73,20.73,20.68,20.69,109839.0,20.73,20.73,20.68,20.69,109839.0
2023-03-20 12:35:00,20.68,20.69,20.65,20.66,81842.0,20.68,20.69,20.65,20.66,81842.0
2023-03-20 12:40:00,20.66,20.7,20.65,20.69,69044.0,20.66,20.7,20.65,20.69,69044.0
2023-03-20 12:45:00,20.7,20.7,20.67,20.68,84704.0,20.7,20.7,20.67,20.68,84704.0
2023-03-20 12:50:00,20.69,20.69,20.65,20.67,61919.0,20.69,20.69,20.65,20.67,61919.0
2023-03-20 12:55:00,20.67,20.67,20.62,20.63,218405.0,20.67,20.67,20.62,20.63,218405.0
2023-03-20 13:00:00,20.64,20.68,20.64,20.68,101891.0,20.64,20.68,20.64,20.68,101891.0
2023-03-20 13:05:00,20.68,20.69,20.65,20.68,134765.0,20.68,20.69,20.65,20.68,134765.0
2023-03-20 13:10:00,20.68,20.7,20.67,20.69,69654.0,20.68,20.7,20.67,20.69,69654.0
2023-03-20 13:15:00,20.7,20.7,20.68,20.7,121629.0,20.7,20.7,20.68,20.7,121629.0
2023-03-20 13:20:00,20.7,20.71,20.66,20.7,232544.0,20.7,20.71,20.66,20.7,232544.0
2023-03-20 13:25:00,20.7,20.72,20.69,20.71,32834.0,20.7,20.72,20.69,20.71,32834.0
2023-03-20 13:30:00,20.71,20.72,20.67,20.69,58276.0,20.71,20.72,20.67,20.69,58276.0
2023-03-20 13:35:00,20.7,20.72,20.69,20.71,33032.0,20.7,20.72,20.69,20.71,33032.0
2023-03-20 13:40:00,20.71,20.71,20.68,20.69,27420.0,20.71,20.71,20.68,20.69,27420.0
2023-03-20 13:45:00,20.69,20.69,20.66,20.67,41354.0,20.69,20.69,20.66,20.67,41354.0
2023-03-20 13:50:00,20.67,20.69,20.66,20.68,70299.0,20.67,20.69,20.66,20.68,70299.0
2023-03-20 13:55:00,20.69,20.69,20.67,20.69,41185.0,20.69,20.69,20.67,20.69,41185.0
2023-03-20 14:00:00,20.68,20.68,20.66,20.68,65168.0,20.68,20.68,20.66,20.68,65168.0
2023-03-20 14:05:00,20.68,20.71,20.68,20.71,23895.0,20.68,20.71,20.68,20.71,23895.0
2023-03-20 14:10:00,20.71,20.73,20.71,20.73,89397.0,20.71,20.73,20.71,20.73,89397.0
2023-03-20 14:15:00,20.73,20.74,20.72,20.72,135510.0,20.73,20.74,20.72,20.72,135510.0
2023-03-20 14:20:00,20.72,20.72,20.7,20.72,160052.0,20.72,20.72,20.7,20.72,160052.0
2023-03-20 14:25:00,20.73,20.73,20.71,20.72,53092.0,20.73,20.73,20.71,20.72,53092.0
2023-03-20 14:30:00,20.73,20.74,20.72,20.73,61567.0,20.73,20.74,20.72,20.73,61567.0
2023-03-20 14:35:00,20.74,20.74,20.72,20.73,112235.0,20.74,20.74,20.72,20.73,112235.0
2023-03-20 14:40:00,20.73,20.74,20.72,20.72,49047.0,20.73,20.74,20.72,20.72,49047.0
2023-03-20 14:45:00,20.73,20.73,20.7,20.72,113205.0,20.73,20.73,20.7,20.72,113205.0
2023-03-20 14:50:00,20.72,20.74,20.71,20.73,54270.0,20.72,20.74,20.71,20.73,54270.0
2023-03-20 14:55:00,20.73,20.73,20.7,20.72,81227.0,20.73,20.73,20.7,20.72,81227.0
2023-03-20 15:00:00,20.72,20.74,20.72,20.72,37082.0,20.72,20.74,20.72,20.72,37082.0
2023-03-20 15:05:00,20.72,20.73,20.7,20.71,72723.0,20.72,20.73,20.7,20.71,72723.0
2023-03-20 15:10:00,20.72,20.73,20.7,20.71,174125.0,20.72,20.73,20.7,20.71,174125.0
2023-03-20 15:15:00,20.71,20.72,20.7,20.71,138230.0,20.71,20.72,20.7,20.71,138230.0
2023-03-20 15:20:00,20.71,20.73,20.7,20.73,73554.0,20.71,20.73,20.7,20.73,73554.0
2023-03-20 15:25:00,20.73,20.74,20.72,20.73,100459.0,20.73,20.74,20.72,20.73,100459.0
2023-03-20 15:30:00,20.73,20.74,20.73,20.73,80490.0,20.73,20.74,20.73,20.73,80490.0
2023-03-20 15:35:00,20.73,20.74,20.72,20.74,90209.0,20.73,20.74,20.72,20.74,90209.0
2023-03-20 15:40:00,20.74,20.74,20.71,20.71,151763.0,20.74,20.74,20.71,20.71,151763.0
2023-03-20 15:45:00,20.72,20.73,20.71,20.71,132329.0,20.72,20.73,20.71,20.71,132329.0
2023-03-20 15:50:00,20.71,20.72,20.68,20.7,368386.0,20.71,20.72,20.68,20.7,368386.0
2023-03-20 15:55:00,20.7,20.7,20.67,20.67,542846.0,20.7,20.7,20.67,20.67,542846.0
2023-03-21 09:30:00,20.69,20.7,20.57,20.6,704876.0,20.69,20.7,20.57,20.6,704876.0
2023-03-21 09:35:00,20.61,20.65,20.59,20.61,138112.0,20.61,20.65,20.59,20.61,138112.0
2023-03-21 09:40:00,20.6,20.61,20.53,20.53,302983.0,20.6,20.61,20.53,20.53,302983.0
2023-03-21 09:45:00,20.53,20.56,20.51,20.53,686181.0,20.53,20.56,20.51,20.53,686181.0
2023-03-21 09:50:00,20.52,20.6,20.52,20.54,177329.0,20.52,20.6,20.52,20.54,177329.0
2023-03-21 09:55:00,20.55,20.56,20.51,20.53,164322.0,20.55,20.56,20.51,20.53,164322.0
2023-03-21 10:00:00,20.53,20.57,20.51,20.52,171593.0,20.53,20.57,20.51,20.52,171593.0
2023-03-21 10:05:00,20.51,20.52,20.45,20.48,426581.0,20.51,20.52,20.45,20.48,426581.0
2023-03-21 10:10:00,20.48,20.5,20.45,20.47,321190.0,20.48,20.5,20.45,20.47,321190.0
2023-03-21 10:15:00,20.47,20.52,20.47,20.49,178915.0,20.47,20.52,20.47,20.49,178915.0
2023-03-21 10:20:00,20.49,20.55,20.49,20.51,194973.0,20.49,20.55,20.49,20.51,194973.0
2023-03-21 10:25:00,20.51,20.58,20.51,20.57,323045.0,20.51,20.58,20.51,20.57,323045.0
2023-03-21 10:30:00,20.57,20.59,20.54,20.55,190447.0,20.57,20.59,20.54,20.55,190447.0
2023-03-21 10:35:00,20.54,20.56,20.52,20.52,115427.0,20.54,20.56,20.52,20.52,115427.0
2023-03-21 10:40:00,20.52,20.56,20.51,20.55,139679.0,20.52,20.56,20.51,20.55,139679.0
2023-03-21 10:45:00,20.55,20.56,20.5,20.53,148756.0,20.55,20.56,20.5,20.53,148756.0
2023-03-21 10:50:00,20.53,20.56,20.52,20.55,47030.0,20.53,20.56,20.52,20.55,47030.0
2023-03-21 10:55:00,20.55,20.57,20.52,20.55,250262.0,20.55,20.57,20.52,20.55,250262.0
2023-03-21 11:00:00,20.55,20.57,20.53,20.55,279098.0,20.55,20.57,20.53,20.55,279098.0
2023-03-21 11:05:00,20.55,20.55,20.52,20.54,140731.0,20.55,20.55,20.52,20.54,140731.0
2023-03-21 11:10:00,20.54,20.54,20.49,20.5,59674.0,20.54,20.54,20.49,20.5,59674.0
2023-03-21 11:15:00,20.5,20.55,20.49,20.53,83164.0,20.5,20.55,20.49,20.53,83164.0
2023-03-21 11:20:00,20.54,20.54,20.51,20.52,246413.0,20.54,20.54,20.51,20.52,246413.0
2023-03-21 11:25:00,20.51,20.52,20.49,20.51,214286.0,20.51,20.52,20.49,20.51,214286.0
2023-03-21 11:30:00,20.51,20.52,20.47,20.47,146949.0,20.51,20.52,20.47,20.47,146949.0
2023-03-21 11:35:00,20.47,20.48,20.43,20.46,452178.0,20.47,20.48,20.43,20.46,452178.0
2023-03-21 11:40:00,20.46,20.5,20.45,20.47,221340.0,20.46,20.5,20.45,20.47,221340.0
2023-03-21 11:45:00,20.46,20.47,20.43,20.44,184755.0,20.46,20.47,20.43,20.44,184755.0
2023-03-21 11:50:00,20.43,20.44,20.38,20.39,391360.0,20.43,20.44,20.38,20.39,391360.0
2023-03-21 11:55:00,20.4,20.45,20.39,20.45,244653.0,20.4,20.45,20.39,20.45,244653.0
2023-03-21 12:00:00,20.45,20.48,20.44,20.46,92921.0,20.45,20.48,20.44,20.46,92921.0
2023-03-21 12:05:00,20.46,20.48,20.45,20.45,106328.0,20.46,20.48,20.45,20.45,106328.0
2023-03-21 12:10:00,20.45,20.48,20.43,20.46,111425.0,20.45,20.48,20.43,20.46,111425.0
2023-03-21 12:15:00,20.46,20.48,20.45,20.46,87408.0,20.46,20.48,20.45,20.46,87408.0
2023-03-21 12:20:00,20.46,20.46,20.39,20.42,415703.0,20.46,20.46,20.39,20.42,415703.0
2023-03-21 12:25:00,20.41,20.42,20.4,20.41,501702.0,20.41,20.42,20.4,20.41,501702.0
2023-03-21 12:30:00,20.41,20.41,20.36,20.41,1129060.0,20.41,20.41,20.36,20.41,1129060.0
2023-03-21 12:35:00,20.4,20.41,20.38,20.39,360474.0,20.4,20.41,20.38,20.39,360474.0
2023-03-21 12:40:00,20.39,20.43,20.39,20.43,95267.0,20.39,20.43,20.39,20.43,95267.0
2023-03-21 12:45:00,20.43,20.46,20.43,20.46,81388.0,20.43,20.46,20.43,20.46,81388.0
2023-03-21 12:50:00,20.45,20.49,20.45,20.48,100225.0,20.45,20.49,20.45,20.48,100225.0
2023-03-21 12:55:00,20.48,20.5,20.47,20.5,42643.0,20.48,20.5,20.47,20.5,42643.0
2023-03-21 13:00:00,20.5,20.5,20.47,20.5,158341.0,20.5,20.5,20.47,20.5,158341.0
2023-03-21 13:05:00,20.5,20.5,20.46,20.48,64353.0,20.5,20.5,20.46,20.48,64353.0
2023-03-21 13:10:00,20.47,20.47,20.43,20.44,81388.0,20.47,20.47,20.43,20.44,81388.0
2023-03-21 13:15:00,20.44,20.47,20.42,20.46,53819.0,20.44,20.47,20.42,20.46,53819.0
2023-03-21 13:20:00,20.46,20.5,20.46,20.49,140300.0,20.46,20.5,20.46,20.49,140300.0
2023-03-21 13:25:00,20.49,20.5,20.44,20.46,56126.0,20.49,20.5,20.44,20.46,56126.0
2023-03-21 13:30:00,20.46,20.48,20.44,20.48,68727.0,20.46,20.48,20.44,20.48,68727.0
2023-03-21 13:35:00,20.47,20.49,20.46,20.49,18024.0,20.47,20.49,20.46,20.49,18024.0
2023-03-21 13:40:00,20.48,20.49,20.45,20.46,255145.0,20.48,20.49,20.45,20.46,255145.0
2023-03-21 13:45:00,20.46,20.48,20.44,20.47,145198.0,20.46,20.48,20.44,20.47,145198.0
2023-03-21 13:50:00,20.47,20.48,20.45,20.46,123873.0,20.47,20.48,20.45,20.46,123873.0
2023-03-21 13:55:00,20.46,20.49,20.45,20.48,61213.0,20.46,20.49,20.45,20.48,61213.0
2023-03-21 14:00:00,20.49,20.51,20.49,20.49,37951.0,20.49,20.51,20.49,20.49,37951.0
2023-03-21 14:05:00,20.5,20.5,20.48,20.48,55039.0,20.5,20.5,20.48,20.48,55039.0
2023-03-21 14:10:00,20.48,20.5,20.47,20.5,115400.0,20.48,20.5,20.47,20.5,115400.0
2023-03-21 14:15:00,20.5,20.5,20.48,20.49,48120.0,20.5,20.5,20.48,20.49,48120.0
2023-03-21 14:20:00,20.5,20.5,20.48,20.48,41240.0,20.5,20.5,20.48,20.48,41240.0
2023-03-21 14:25:00,20.48,20.49,20.47,20.48,29987.0,20.48,20.49,20.47,20.48,29987.0
2023-03-21 14:30:00,20.49,20.49,20.48,20.48,29399.0,20.49,20.49,20.48,20.48,29399.0
2023-03-21 14:35:00,20.48,20.49,20.45,20.47,76250.0,20.48,20.49,20.45,20.47,76250.0
2023-03-21 14:40:00,20.46,20.47,20.43,20.44,75014.0,20.46,20.47,20.43,20.44,75014.0
2023-03-21 14:45:00,20.44,20.45,20.42,20.44,97457.0,20.44,20.45,20.42,20.44,97457.0
2023-03-21 14:50:00,20.44,20.47,20.44,20.46,147810.0,20.44,20.47,20.44,20.46,147810.0
2023-03-21 14:55:00,20.46,20.48,20.45,20.48,153749.0,20.46,20.48,20.45,20.48,153749.0
2023-03-21 15:00:00,20.48,20.48,20.47,20.48,38239.0,20.48,20.48,20.47,20.48,38239.0
2023-03-21 15:05:00,20.48,20.5,20.47,20.5,74230.0,20.48,20.5,20.47,20.5,74230.0
2023-03-21 15:10:00,20.5,20.53,20.49,20.51,211878.0,20.5,20.53,20.49,20.51,211878.0
2023-03-21 15:15:00,20.51,20.52,20.5,20.51,100270.0,20.51,20.52,20.5,20.51,100270.0
2023-03-21 15:20:00,20.51,20.53,20.5,20.51,97076.0,20.51,20.53,20.5,20.51,97076.0
2023-03-21 15:25:00,20.52,20.55,20.51,20.53,105557.0,20.52,20.55,20.51,20.53,105557.0
2023-03-21 15:30:00,20.53,20.53,20.51,20.52,60491.0,20.53,20.53,20.51,20.52,60491.0
2023-03-21 15:35:00,20.51,20.54,20.51,20.52,125740.0,20.51,20.54,20.51,20.52,125740.0
2023-03-21 15:40:00,20.53,20.53,20.51,20.53,192257.0,20.53,20.53,20.51,20.53,192257.0
2023-03-21 15:45:00,20.53,20.53,20.52,20.53,162184.0,20.53,20.53,20.52,20.53,162184.0
2023-03-21 15:50:00,20.53,20.53,20.52,20.53,124608.0,20.53,20.53,20.52,20.53,124608.0
2023-03-21 15:55:00,20.53,20.54,20.52,20.54,430852.0,20.53,20.54,20.52,20.54,430852.0
2023-03-22 09:30:00,20.52,20.56,20.5,20.55,241326.0,20.52,20.56,20.5,20.55,241326.0
2023-03-22 09:35:00,20.55,20.59,20.54,20.55,245396.0,20.55,20.59,20.54,20.55,245396.0
2023-03-22 09:40:00,20.55,20.56,20.52,20.53,119355.0,20.55,20.56,20.52,20.53,119355.0
2023-03-22 09:45:00,20.54,20.58,20.52,20.57,41610.0,20.54,20.58,20.52,20.57,41610.0
2023-03-22 09:50:00,20.58,20.58,20.56,20.58,87731.0,20.58,20.58,20.56,20.58,87731.0
2023-03-22 09:55:00,20.58,20.61,20.56,20.6,90878.0,20.58,20.61,20.56,20.6,90878.0
2023-03-22 10:00:00,20.61,20.64,20.6,20.64,63544.0,20.61,20.64,20.6,20.64,63544.0
2023-03-22 10:05:00,20.64,20.65,20.62,20.64,390548.0,20.64,20.65,20.62,20.64,390548.0
2023-03-22 10:10:00,20.65,20.69,20.64,20.67,171567.0,20.65,20.69,20.64,20.67,171567.0
2023-03-22 10:15:00,20.67,20.7,20.65,20.67,187561.0,20.67,20.7,20.65,20.67,187561.0
2023-03-22 10:20:00,20.66,20.68,20.64,20.68,39579.0,20.66,20.68,20.64,20.68,39579.0
2023-03-22 10:25:00,20.68,20.68,20.65,20.66,162635.0,20.68,20.68,20.65,20.66,162635.0
2023-03-22 10:30:00,20.65,20.66,20.63,20.65,61322.0,20.65,20.66,20.63,20.65,61322.0
2023-03-22 10:35:00,20.65,20.67,20.63,20.65,87479.0,20.65,20.67,20.63,20.65,87479.0
2023-03-22 10:40:00,20.65,20.68,20.64,20.67,220127.0,20.65,20.68,20.64,20.67,220127.0
2023-03-22 10:45:00,20.67,20.74,20.66,20.71,734776.0,20.67,20.74,20.66,20.71,734776.0
2023-03-22 10:50:00,20.71,20.76,20.69,20.74,77319.0,20.71,20.76,20.69,20.74,77319.0
2023-03-22 10:55:00,20.75,20.78,20.73,20.77,84503.0,20.75,20.78,20.73,20.77,84503.0
2023-03-22 11:00:00,20.77,20.78,20.75,20.76,120252.0,20.77,20.78,20.75,20.76,120252.0
2023-03-22 11:05:00,20.77,20.83,20.77,20.83,252983.0,20.77,20.83,20.77,20.83,252983.0
2023-03-22 11:10:00,20.83,20.85,20.81,20.83,173934.0,20.83,20.85,20.81,20.83,173934.0
2023-03-22 11:15:00,20.83,20.85,20.81,20.82,85834.0,20.83,20.85,20.81,20.82,85834.0
2023-03-22 11:20:00,20.81,20.82,20.78,20.8,97961.0,20.81,20.82,20.78,20.8,97961.0
2023-03-22 11:25:00,20.79,20.83,20.79,20.82,125662.0,20.79,20.83,20.79,20.82,125662.0
2023-03-22 11:30:00,20.82,20.83,20.79,20.81,56790.0,20.82,20.83,20.79,20.81,56790.0
2023-03-22 11:35:00,20.81,20.83,20.81,20.81,56652.0,20.81,20.83,20.81,20.81,56652.0
2023-03-22 11:40:00,20.82,20.83,20.8,20.82,52095.0,20.82,20.83,20.8,20.82,52095.0
2023-03-22 11:45:00,20.81,20.83,20.78,20.79,161101.0,20.81,20.83,20.78,20.79,161101.0
2023-03-22 11:50:00,20.8,20.8,20.76,20.79,222472.0,20.8,20.8,20.76,20.79,222472.0
2023-03-22 11:55:00,20.78,20.81,20.78,20.79,70703.0,20.78,20.81,20.78,20.79,70703.0
2023-03-22 12:00:00,20.79,20.82,20.78,20.81,26865.0,20.79,20.82,20.78,20.81,26865.0
2023-03-22 12:05:00,20.82,20.83,20.79,20.8,58290.0,20.82,20.83,20.79,20.8,58290.0
2023-03-22 12:10:00,20.8,20.81,20.79,20.8,33323.0,20.8,20.81,20.79,20.8,33323.0
2023-03-22 12:15:00,20.8,20.83,20.79,20.79,80958.0,20.8,20.83,20.79,20.79,80958.0
2023-03-22 12:20:00,20.8,20.83,20.79,20.81,69006.0,20.8,20.83,20.79,20.81,69006.0
2023-03-22 12:25:00,20.81,20.84,20.81,20.83,19006.0,20.81,20.84,20.81,20.83,19006.0
2023-03-22 12:30:00,20.84,20.86,20.83,20.86,99781.0,20.84,20.86,20.83,20.86,99781.0
2023-03-22 12:35:00,20.86,20.87,20.84,20.85,138361.0,20.86,20.87,20.84,20.85,138361.0
2023-03-22 12:40:00,20.85,20.86,20.83,20.86,63935.0,20.85,20.86,20.83,20.86,63935.0
2023-03-22 12:45:00,20.86,20.86,20.85,20.86,90829.0,20.86,20.86,20.85,20.86,90829.0
2023-03-22 12:50:00,20.86,20.87,20.85,20.85,88399.0,20.86,20.87,20.85,20.85,88399.0
2023-03-22 12:55:00,20.86,20.89,20.85,20.88,81057.0,20.86,20.89,20.85,20.88,81057.0
2023-03-22 13:00:00,20.88,20.89,20.84,20.85,150002.0,20.88,20.89,20.84,20.85,150002.0
2023-03-22 13:05:00,20.84,20.84,20.8,20.82,142216.0,20.84,20.84,20.8,20.82,142216.0
2023-03-22 13:10:00,20.82,20.83,20.8,20.82,62487.0,20.82,20.83,20.8,20.82,62487.0
2023-03-22 13:15:00,20.81,20.82,20.8,20.8,72426.0,20.81,20.82,20.8,20.8,72426.0
2023-03-22 13:20:00,20.81,20.82,20.8,20.81,36052.0,20.81,20.82,20.8,20.81,36052.0
2023-03-22 13:25:00,20.81,20.81,20.78,20.79,60304.0,20.81,20.81,20.78,20.79,60304.0
2023-03-22 13:30:00,20.8,20.85,20.79,20.83,583428.0,20.8,20.85,20.79,20.83,583428.0
2023-03-22 13:35:00,20.84,20.86,20.83,20.84,104848.0,20.84,20.86,20.83,20.84,104848.0
2023-03-22 13:40:00,20.84,20.86,20.82,20.84,323729.0,20.84,20.86,20.82,20.84,323729.0
2023-03-22 13:45:00,20.85,20.86,20.83,20.84,119053.0,20.85,20.86,20.83,20.84,119053.0
2023-03-22 13:50:00,20.85,20.85,20.8,20.81,269518.0,20.85,20.85,20.8,20.81,269518.0
2023-03-22 13:55:00,20.81,20.85,20.81,20.83,370287.0,20.81,20.85,20.81,20.83,370287.0
2023-03-22 14:00:00,20.84,21.01,20.84,21.01,863848.0,20.84,21.01,20.84,21.01,863848.0
2023-03-22 14:05:00,21.01,21.02,20.85,20.88,517769.0,21.01,21.02,20.85,20.88,517769.0
2023-03-22 14:10:00,20.88,20.93,20.84,20.85,660765.0,20.88,20.93,20.84,20.85,660765.0
2023-03-22 14:15:00,20.87,20.93,20.86,20.92,203497.0,20.87,20.93,20.86,20.92,203497.0
2023-03-22 14:20:00,20.92,20.94,20.88,20.9,373808.0,20.92,20.94,20.88,20.9,373808.0
2023-03-22 14:25:00,20.9,20.95,20.9,20.91,167390.0,20.9,20.95,20.9,20.91,167390.0
2023-03-22 14:30:00,20.91,20.92,20.85,20.91,314949.0,20.91,20.92,20.85,20.91,314949.0
2023-03-22 14:35:00,20.91,21.06,20.88,21.04,771968.0,20.91,21.06,20.88,21.04,771968.0
2023-03-22 14:40:00,21.04,21.15,21.04,21.1,1346554.0,21.04,21.15,21.04,21.1,1346554.0
2023-03-22 14:45:00,21.11,21.2,21.07,21.16,650935.0,21.11,21.2,21.07,21.16,650935.0
2023-03-22 14:50:00,21.16,21.21,21.13,21.13,787820.0,21.16,21.21,21.13,21.13,787820.0
2023-03-22 14:55:00,21.13,21.14,21.04,21.06,1013005.0,21.13,21.14,21.04,21.06,1013005.0
2023-03-22 15:00:00,21.07,21.08,20.9,20.9,1011384.0,21.07,21.08,20.9,20.9,1011384.0
2023-03-22 15:05:00,20.9,20.96,20.83,20.89,695491.0,20.9,20.96,20.83,20.89,695491.0
2023-03-22 15:10:00,20.89,21.07,20.89,21.03,765543.0,20.89,21.07,20.89,21.03,765543.0
2023-03-22 15:15:00,21.03,21.08,20.98,21.05,452180.0,21.03,21.08,20.98,21.05,452180.0
2023-03-22 15:20:00,21.05,21.1,21.04,21.06,722237.0,21.05,21.1,21.04,21.06,722237.0
2023-03-22 15:25:00,21.07,21.16,21.06,21.13,457871.0,21.07,21.16,21.06,21.13,457871.0
2023-03-22 15:30:00,21.14,21.14,21.06,21.09,1063795.0,21.14,21.14,21.06,21.09,1063795.0
2023-03-22 15:35:00,21.09,21.1,21.02,21.08,376695.0,21.09,21.1,21.02,21.08,376695.0
2023-03-22 15:40:00,21.08,21.14,21.07,21.09,938619.0,21.08,21.14,21.07,21.09,938619.0
2023-03-22 15:45:00,21.09,21.13,21.07,21.09,409126.0,21.09,21.13,21.07,21.09,409126.0
2023-03-22 15:50:00,21.09,21.16,21.08,21.12,864480.0,21.09,21.16,21.08,21.12,864480.0
2023-03-22 15:55:00,21.12,21.13,21.08,21.09,1281001.0,21.12,21.13,21.08,21.09,1281001.0
2023-03-23 09:30:00,21.12,21.13,21.02,21.03,854942.0,21.12,21.13,21.02,21.03,854942.0
2023-03-23 09:35:00,21.03,21.07,21.02,21.05,230918.0,21.03,21.07,21.02,21.05,230918.0
2023-03-23 09:40:00,21.05,21.1,21.02,21.04,516120.0,21.05,21.1,21.02,21.04,516120.0
2023-03-23 09:45:00,21.03,21.12,21.02,21.12,365016.0,21.03,21.12,21.02,21.12,365016.0
2023-03-23 09:50:00,21.11,21.22,21.1,21.21,446254.0,21.11,21.22,21.1,21.21,446254.0
2023-03-23 09:55:00,21.2,21.26,21.2,21.24,436751.0,21.2,21.26,21.2,21.24,436751.0
2023-03-23 10:00:00,21.25,21.26,21.22,21.23,301157.0,21.25,21.26,21.22,21.23,301157.0
2023-03-23 10:05:00,21.23,21.25,21.2,21.23,225366.0,21.23,21.25,21.2,21.23,225366.0
2023-03-23 10:10:00,21.23,21.27,21.22,21.23,237030.0,21.23,21.27,21.22,21.23,237030.0
2023-03-23 10:15:00,21.22,21.23,21.17,21.2,224557.0,21.22,21.23,21.17,21.2,224557.0
2023-03-23 10:20:00,21.2,21.24,21.18,21.2,242528.0,21.2,21.24,21.18,21.2,242528.0
2023-03-23 10:25:00,21.2,21.26,21.19,21.25,180077.0,21.2,21.26,21.19,21.25,180077.0
2023-03-23 10:30:00,21.26,21.26,21.21,21.23,138532.0,21.26,21.26,21.21,21.23,138532.0
2023-03-23 10:35:00,21.24,21.24,21.18,21.19,156646.0,21.24,21.24,21.18,21.19,156646.0
2023-03-23 10:40:00,21.19,21.23,21.19,21.2,235153.0,21.19,21.23,21.19,21.2,235153.0
2023-03-23 10:45:00,21.2,21.24,21.19,21.2,233223.0,21.2,21.24,21.19,21.2,233223.0
2023-03-23 10:50:00,21.21,21.21,21.14,21.15,315862.0,21.21,21.21,21.14,21.15,315862.0
2023-03-23 10:55:00,21.16,21.19,21.15,21.15,200972.0,21.16,21.19,21.15,21.15,200972.0
2023-03-23 11:00:00,21.14,21.17,21.13,21.14,232878.0,21.14,21.17,21.13,21.14,232878.0
2023-03-23 11:05:00,21.13,21.16,21.12,21.15,82971.0,21.13,21.16,21.12,21.15,82971.0
2023-03-23 11:10:00,21.16,21.21,21.15,21.19,279512.0,21.16,21.21,21.15,21.19,279512.0
2023-03-23 11:15:00,21.19,21.24,21.18,21.23,159027.0,21.19,21.24,21.18,21.23,159027.0
2023-03-23 11:20:00,21.23,21.27,21.21,21.25,235145.0,21.23,21.27,21.21,21.25,235145.0
2023-03-23 11:25:00,21.25,21.27,21.22,21.24,103689.0,21.25,21.27,21.22,21.24,103689.0
2023-03-23 11:30:00,21.24,21.26,21.22,21.24,217168.0,21.24,21.26,21.22,21.24,217168.0
2023-03-23 11:35:00,21.23,21.26,21.22,21.25,128672.0,21.23,21.26,21.22,21.25,128672.0
2023-03-23 11:40:00,21.25,21.26,21.23,21.24,56917.0,21.25,21.26,21.23,21.24,56917.0
2023-03-23 11:45:00,21.25,21.25,21.2,21.22,311884.0,21.25,21.25,21.2,21.22,311884.0
2023-03-23 11:50:00,21.21,21.23,21.19,21.21,134686.0,21.21,21.23,21.19,21.21,134686.0
2023-03-23 11:55:00,21.2,21.21,21.19,21.2,103372.0,21.2,21.21,21.19,21.2,103372.0
2023-03-23 12:00:00,21.2,21.22,21.18,21.2,84152.0,21.2,21.22,21.18,21.2,84152.0
2023-03-23 12:05:00,21.2,21.21,21.18,21.21,40257.0,21.2,21.21,21.18,21.21,40257.0
2023-03-23 12:10:00,21.2,21.26,21.2,21.26,170900.0,21.2,21.26,21.2,21.26,170900.0
2023-03-23 12:15:00,21.26,21.27,21.24,21.25,227587.0,21.26,21.27,21.24,21.25,227587.0
2023-03-23 12:20:00,21.25,21.27,21.24,21.27,99106.0,21.25,21.27,21.24,21.27,99106.0
2023-03-23 12:25:00,21.26,21.28,21.24,21.27,279977.0,21.26,21.28,21.24,21.27,279977.0
2023-03-23 12:30:00,21.27,21.3,21.25,21.3,192754.0,21.27,21.3,21.25,21.3,192754.0
2023-03-23 12:35:00,21.29,21.3,21.26,21.26,88607.0,21.29,21.3,21.26,21.26,88607.0
2023-03-23 12:40:00,21.26,21.28,21.22,21.22,125957.0,21.26,21.28,21.22,21.22,125957.0
2023-03-23 12:45:00,21.21,21.26,21.21,21.25,118950.0,21.21,21.26,21.21,21.25,118950.0
2023-03-23 12:50:00,21.26,21.28,21.25,21.28,71498.0,21.26,21.28,21.25,21.28,71498.0
2023-03-23 12:55:00,21.27,21.29,21.27,21.28,59571.0,21.27,21.29,21.27,21.28,59571.0
2023-03-23 13:00:00,21.28,21.29,21.26,21.27,163011.0,21.28,21.29,21.26,21.27,163011.0
2023-03-23 13:05:00,21.27,21.29,21.26,21.28,228632.0,21.27,21.29,21.26,21.28,228632.0
2023-03-23 13:10:00,21.27,21.27,21.23,21.24,161322.0,21.27,21.27,21.23,21.24,161322.0
2023-03-23 13:15:00,21.24,21.24,21.2,21.21,185665.0,21.24,21.24,21.2,21.21,185665.0
2023-03-23 13:20:00,21.21,21.25,21.2,21.23,178108.0,21.21,21.25,21.2,21.23,178108.0
2023-03-23 13:25:00,21.24,21.26,21.22,21.25,255970.0,21.24,21.26,21.22,21.25,255970.0
2023-03-23 13:30:00,21.25,21.29,21.23,21.28,235363.0,21.25,21.29,21.23,21.28,235363.0
2023-03-23 13:35:00,21.28,21.3,21.27,21.28,225489.0,21.28,21.3,21.27,21.28,225489.0
2023-03-23 13:40:00,21.27,21.29,21.26,21.27,168744.0,21.27,21.29,21.26,21.27,168744.0
2023-03-23 13:45:00,21.27,21.29,21.24,21.28,139981.0,21.27,21.29,21.24,21.28,139981.0
2023-03-23 13:50:00,21.28,21.29,21.26,21.28,226113.0,21.28,21.29,21.26,21.28,226113.0
2023-03-23 13:55:00,21.28,21.3,21.28,21.29,52277.0,21.28,21.3,21.28,21.29,52277.0
2023-03-23 14:00:00,21.29,21.32,21.28,21.31,158590.0,21.29,21.32,21.28,21.31,158590.0
2023-03-23 14:05:00,21.32,21.34,21.31,21.34,94491.0,21.32,21.34,21.31,21.34,94491.0
2023-03-23 14:10:00,21.33,21.34,21.31,21.32,94781.0,21.33,21.34,21.31,21.32,94781.0
2023-03-23 14:15:00,21.31,21.33,21.3,21.31,73577.0,21.31,21.33,21.3,21.31,73577.0
2023-03-23 14:20:00,21.31,21.33,21.28,21.29,88104.0,21.31,21.33,21.28,21.29,88104.0
2023-03-23 14:25:00,21.3,21.3,21.27,21.28,112833.0,21.3,21.3,21.27,21.28,112833.0
2023-03-23 14:30:00,21.28,21.32,21.28,21.32,176134.0,21.28,21.32,21.28,21.32,176134.0
2023-03-23 14:35:00,21.32,21.35,21.31,21.35,123545.0,21.32,21.35,21.31,21.35,123545.0
2023-03-23 14:40:00,21.34,21.34,21.3,21.32,182639.0,21.34,21.34,21.3,21.32,182639.0
2023-03-23 14:45:00,21.31,21.32,21.27,21.28,242637.0,21.31,21.32,21.27,21.28,242637.0
2023-03-23 14:50:00,21.28,21.3,21.18,21.19,385554.0,21.28,21.3,21.18,21.19,385554.0
2023-03-23 14:55:00,21.19,21.2,21.09,21.12,393271.0,21.19,21.2,21.09,21.12,393271.0
2023-03-23 15:00:00,21.13,21.13,21.05,21.12,756272.0,21.13,21.13,21.05,21.12,756272.0
2023-03-23 15:05:00,21.13,21.18,21.12,21.17,203825.0,21.13,21.18,21.12,21.17,203825.0
2023-03-23 15:10:00,21.17,21.2,21.15,21.15,600988.0,21.17,21.2,21.15,21.15,600988.0
2023-03-23 15:15:00,21.16,21.18,21.13,21.15,125496.0,21.16,21.18,21.13,21.15,125496.0
2023-03-23 15:20:00,21.15,21.18,21.13,21.14,193551.0,21.15,21.18,21.13,21.14,193551.0
2023-03-23 15:25:00,21.14,21.17,21.12,21.17,632932.0,21.14,21.17,21.12,21.17,632932.0
2023-03-23 15:30:00,21.16,21.2,21.15,21.19,522006.0,21.16,21.2,21.15,21.19,522006.0
2023-03-23 15:35:00,21.19,21.21,21.16,21.2,213253.0,21.19,21.21,21.16,21.2,213253.0
2023-03-23 15:40:00,21.2,21.23,21.18,21.2,469887.0,21.2,21.23,21.18,21.2,469887.0
2023-03-23 15:45:00,21.2,21.23,21.19,21.21,257570.0,21.2,21.23,21.19,21.21,257570.0
2023-03-23 15:50:00,21.2,21.23,21.2,21.22,173974.0,21.2,21.23,21.2,21.22,173974.0
2023-03-23 15:55:00,21.22,21.28,21.22,21.27,608722.0,21.22,21.28,21.22,21.27,608722.0
2023-03-24 09:30:00,21.52,21.58,21.48,21.54,661433.0,21.52,21.58,21.48,21.54,661433.0
2023-03-24 09:35:00,21.54,21.54,21.43,21.47,375355.0,21.54,21.54,21.43,21.47,375355.0
2023-03-24 09:40:00,21.48,21.51,21.45,21.46,428161.0,21.48,21.51,21.45,21.46,428161.0
2023-03-24 09:45:00,21.45,21.5,21.37,21.47,745042.0,21.45,21.5,21.37,21.47,745042.0
2023-03-24 09:50:00,21.47,21.49,21.41,21.46,290708.0,21.47,21.49,21.41,21.46,290708.0
2023-03-24 09:55:00,21.46,21.46,21.33,21.34,774143.0,21.46,21.46,21.33,21.34,774143.0
2023-03-24 10:00:00,21.34,21.36,21.27,21.36,320199.0,21.34,21.36,21.27,21.36,320199.0
2023-03-24 10:05:00,21.36,21.4,21.34,21.39,301469.0,21.36,21.4,21.34,21.39,301469.0
2023-03-24 10:10:00,21.39,21.43,21.39,21.4,306732.0,21.39,21.43,21.39,21.4,306732.0
2023-03-24 10:15:00,21.41,21.47,21.4,21.45,226559.0,21.41,21.47,21.4,21.45,226559.0
2023-03-24 10:20:00,21.46,21.51,21.45,21.51,211364.0,21.46,21.51,21.45,21.51,211364.0
2023-03-24 10:25:00,21.5,21.51,21.45,21.46,295952.0,21.5,21.51,21.45,21.46,295952.0
2023-03-24 10:30:00,21.46,21.46,21.39,21.42,343022.0,21.46,21.46,21.39,21.42,343022.0
2023-03-24 10:35:00,21.42,21.45,21.38,21.44,188698.0,21.42,21.45,21.38,21.44,188698.0
2023-03-24 10:40:00,21.43,21.51,21.43,21.48,373013.0,21.43,21.51,21.43,21.48,373013.0
2023-03-24 10:45:00,21.49,21.49,21.45,21.46,186386.0,21.49,21.49,21.45,21.46,186386.0
2023-03-24 10:50:00,21.47,21.49,21.46,21.48,305779.0,21.47,21.49,21.46,21.48,305779.0
2023-03-24 10:55:00,21.48,21.5,21.45,21.46,105682.0,21.48,21.5,21.45,21.46,105682.0
2023-03-24 11:00:00,21.45,21.48,21.44,21.46,213468.0,21.45,21.48,21.44,21.46,213468.0
2023-03-24 11:05:00,21.46,21.47,21.44,21.46,40254.0,21.46,21.47,21.44,21.46,40254.0
2023-03-24 11:10:00,21.46,21.46,21.36,21.37,183649.0,21.46,21.46,21.36,21.37,183649.0
2023-03-24 11:15:00,21.37,21.4,21.34,21.35,143122.0,21.37,21.4,21.34,21.35,143122.0
2023-03-24 11:20:00,21.34,21.37,21.31,21.36,146110.0,21.34,21.37,21.31,21.36,146110.0
2023-03-24 11:25:00,21.36,21.43,21.35,21.42,175333.0,21.36,21.43,21.35,21.42,175333.0
2023-03-24 11:30:00,21.42,21.45,21.39,21.41,72989.0,21.42,21.45,21.39,21.41,72989.0
2023-03-24 11:35:00,21.41,21.41,21.37,21.39,195732.0,21.41,21.41,21.37,21.39,195732.0
2023-03-24 11:40:00,21.39,21.4,21.36,21.37,109428.0,21.39,21.4,21.36,21.37,109428.0
2023-03-24 11:45:00,21.36,21.37,21.33,21.35,165470.0,21.36,21.37,21.33,21.35,165470.0
2023-03-24 11:50:00,21.34,21.39,21.34,21.36,243306.0,21.34,21.39,21.34,21.36,243306.0
2023-03-24 11:55:00,21.36,21.36,21.29,21.29,225189.0,21.36,21.36,21.29,21.29,225189.0
2023-03-24 12:00:00,21.29,21.32,21.27,21.31,317167.0,21.29,21.32,21.27,21.31,317167.0
2023-03-24 12:05:00,21.31,21.34,21.3,21.33,103807.0,21.31,21.34,21.3,21.33,103807.0
2023-03-24 12:10:00,21.34,21.34,21.31,21.33,111875.0,21.34,21.34,21.31,21.33,111875.0
2023-03-24 12:15:00,21.32,21.36,21.32,21.35,83831.0,21.32,21.36,21.32,21.35,83831.0
2023-03-24 12:20:00,21.34,21.35,21.31,21.32,124560.0,21.34,21.35,21.31,21.32,124560.0
2023-03-24 12:25:00,21.32,21.33,21.24,21.27,334436.0,21.32,21.33,21.24,21.27,334436.0
2023-03-24 12:30:00,21.27,21.3,21.24,21.29,190349.0,21.27,21.3,21.24,21.29,190349.0
2023-03-24 12:35:00,21.28,21.32,21.27,21.27,156844.0,21.28,21.32,21.27,21.27,156844.0
2023-03-24 12:40:00,21.27,21.3,21.26,21.28,141538.0,21.27,21.3,21.26,21.28,141538.0
2023-03-24 12:45:00,21.28,21.31,21.27,21.31,125491.0,21.28,21.31,21.27,21.31,125491.0
2023-03-24 12:50:00,21.3,21.34,21.3,21.32,98978.0,21.3,21.34,21.3,21.32,98978.0
2023-03-24 12:55:00,21.33,21.34,21.31,21.34,50720.0,21.33,21.34,21.31,21.34,50720.0
2023-03-24 13:00:00,21.34,21.36,21.33,21.35,73844.0,21.34,21.36,21.33,21.35,73844.0
2023-03-24 13:05:00,21.35,21.36,21.33,21.33,56875.0,21.35,21.36,21.33,21.33,56875.0
2023-03-24 13:10:00,21.33,21.35,21.32,21.33,38885.0,21.33,21.35,21.32,21.33,38885.0
2023-03-24 13:15:00,21.34,21.38,21.33,21.37,145818.0,21.34,21.38,21.33,21.37,145818.0
2023-03-24 13:20:00,21.37,21.37,21.3,21.3,254075.0,21.37,21.37,21.3,21.3,254075.0
2023-03-24 13:25:00,21.3,21.31,21.24,21.26,167146.0,21.3,21.31,21.24,21.26,167146.0
2023-03-24 13:30:00,21.27,21.27,21.23,21.26,47754.0,21.27,21.27,21.23,21.26,47754.0
2023-03-24 13:35:00,21.27,21.27,21.21,21.22,130855.0,21.27,21.27,21.21,21.22,130855.0
2023-03-24 13:40:00,21.22,21.24,21.21,21.24,77560.0,21.22,21.24,21.21,21.24,77560.0
2023-03-24 13:45:00,21.23,21.26,21.22,21.24,162133.0,21.23,21.26,21.22,21.24,162133.0
2023-03-24 13:50:00,21.25,21.26,21.24,21.25,80906.0,21.25,21.26,21.24,21.25,80906.0
2023-03-24 13:55:00,21.24,21.26,21.23,21.25,38996.0,21.24,21.26,21.23,21.25,38996.0
2023-03-24 14:00:00,21.24,21.25,21.21,21.22,75029.0,21.24,21.25,21.21,21.22,75029.0
2023-03-24 14:05:00,21.21,21.23,21.21,21.23,46085.0,21.21,21.23,21.21,21.23,46085.0
2023-03-24 14:10:00,21.23,21.23,21.2,21.21,41354.0,21.23,21.23,21.2,21.21,41354.0
2023-03-24 14:15:00,21.21,21.24,21.21,21.24,40921.0,21.21,21.24,21.21,21.24,40921.0
2023-03-24 14:20:00,21.24,21.24,21.22,21.22,24391.0,21.24,21.24,21.22,21.22,24391.0
2023-03-24 14:25:00,21.23,21.24,21.22,21.22,54166.0,21.23,21.24,21.22,21.22,54166.0
2023-03-24 14:30:00,21.22,21.24,21.21,21.23,28211.0,21.22,21.24,21.21,21.23,28211.0
2023-03-24 14:35:00,21.23,21.25,21.23,21.25,33607.0,21.23,21.25,21.23,21.25,33607.0
2023-03-24 14:40:00,21.25,21.25,21.23,21.24,38199.0,21.25,21.25,21.23,21.24,38199.0
2023-03-24 14:45:00,21.23,21.24,21.22,21.24,45920.0,21.23,21.24,21.22,21.24,45920.0
2023-03-24 14:50:00,21.23,21.26,21.23,21.26,39919.0,21.23,21.26,21.23,21.26,39919.0
2023-03-24 14:55:00,21.25,21.25,21.23,21.24,76342.0,21.25,21.25,21.23,21.24,76342.0
2023-03-24 15:00:00,21.24,21.25,21.23,21.25,75783.0,21.24,21.25,21.23,21.25,75783.0
2023-03-24 15:05:00,21.25,21.26,21.24,21.26,82555.0,21.25,21.26,21.24,21.26,82555.0
2023-03-24 15:10:00,21.25,21.26,21.24,21.24,33077.0,21.25,21.26,21.24,21.24,33077.0
2023-03-24 15:15:00,21.24,21.25,21.23,21.24,92757.0,21.24,21.25,21.23,21.24,92757.0
2023-03-24 15:20:00,21.25,21.26,21.23,21.25,61901.0,21.25,21.26,21.23,21.25,61901.0
2023-03-24 15:25:00,21.25,21.26,21.24,21.25,148124.0,21.25,21.26,21.24,21.25,148124.0
2023-03-24 15:30:00,21.25,21.27,21.25,21.27,109035.0,21.25,21.27,21.25,21.27,109035.0
2023-03-24 15:35:00,21.27,21.27,21.24,21.24,161832.0,21.27,21.27,21.24,21.24,161832.0
2023-03-24 15:40:00,21.25,21.26,21.25,21.25,129452.0,21.25,21.26,21.25,21.25,129452.0
2023-03-24 15:45:00,21.26,21.27,21.25,21.25,133810.0,21.26,21.27,21.25,21.25,133810.0
2023-03-24 15:50:00,21.25,21.26,21.25,21.26,90619.0,21.25,21.26,21.25,21.26,90619.0
2023-03-24 15:55:00,21.26,21.26,21.22,21.23,1469468.0,21.26,21.26,21.22,21.23,1469468.0
2023-03-27 09:30:00,21.08,21.1,21.03,21.08,406798.0,21.08,21.1,21.03,21.08,406798.0
2023-03-27 09:35:00,21.07,21.08,21.01,21.03,121583.0,21.07,21.08,21.01,21.03,121583.0
2023-03-27 09:40:00,21.04,21.08,21.01,21.03,216475.0,21.04,21.08,21.01,21.03,216475.0
2023-03-27 09:45:00,21.04,21.05,21.0,21.03,519845.0,21.04,21.05,21.0,21.03,519845.0
2023-03-27 09:50:00,21.04,21.09,21.03,21.07,238014.0,21.04,21.09,21.03,21.07,238014.0
2023-03-27 09:55:00,21.07,21.1,21.05,21.1,309013.0,21.07,21.1,21.05,21.1,309013.0
2023-03-27 10:00:00,21.1,21.12,21.05,21.08,330445.0,21.1,21.12,21.05,21.08,330445.0
2023-03-27 10:05:00,21.08,21.11,21.06,21.1,249582.0,21.08,21.11,21.06,21.1,249582.0
2023-03-27 10:10:00,21.1,21.12,21.08,21.11,160310.0,21.1,21.12,21.08,21.11,160310.0
2023-03-27 10:15:00,21.11,21.15,21.1,21.14,152480.0,21.11,21.15,21.1,21.14,152480.0
2023-03-27 10:20:00,21.14,21.18,21.14,21.17,148609.0,21.14,21.18,21.14,21.17,148609.0
2023-03-27 10:25:00,21.17,21.2,21.16,21.18,433947.0,21.17,21.2,21.16,21.18,433947.0
2023-03-27 10:30:00,21.18,21.19,21.15,21.17,161121.0,21.18,21.19,21.15,21.17,161121.0
2023-03-27 10:35:00,21.18,21.19,21.16,21.17,177054.0,21.18,21.19,21.16,21.17,177054.0
2023-03-27 10:40:00,21.17,21.19,21.15,21.18,114664.0,21.17,21.19,21.15,21.18,114664.0
2023-03-27 10:45:00,21.18,21.18,21.14,21.15,72724.0,21.18,21.18,21.14,21.15,72724.0
2023-03-27 10:50:00,21.15,21.16,21.13,21.15,89232.0,21.15,21.16,21.13,21.15,89232.0
2023-03-27 10:55:00,21.14,21.16,21.13,21.16,108552.0,21.14,21.16,21.13,21.16,108552.0
2023-03-27 11:00:00,21.15,21.15,21.13,21.14,111620.0,21.15,21.15,21.13,21.14,111620.0
2023-03-27 11:05:00,21.14,21.17,21.13,21.17,137081.0,21.14,21.17,21.13,21.17,137081.0
2023-03-27 11:10:00,21.17,21.2,21.16,21.18,96048.0,21.17,21.2,21.16,21.18,96048.0
2023-03-27 11:15:00,21.18,21.19,21.15,21.18,79620.0,21.18,21.19,21.15,21.18,79620.0
2023-03-27 11:20:00,21.19,21.19,21.15,21.16,114588.0,21.19,21.19,21.15,21.16,114588.0
2023-03-27 11:25:00,21.16,21.17,21.14,21.16,58968.0,21.16,21.17,21.14,21.16,58968.0
2023-03-27 11:30:00,21.15,21.16,21.11,21.12,77555.0,21.15,21.16,21.11,21.12,77555.0
2023-03-27 11:35:00,21.12,21.14,21.11,21.13,69621.0,21.12,21.14,21.11,21.13,69621.0
2023-03-27 11:40:00,21.13,21.15,21.13,21.14,39030.0,21.13,21.15,21.13,21.14,39030.0
2023-03-27 11:45:00,21.14,21.16,21.13,21.15,89686.0,21.14,21.16,21.13,21.15,89686.0
2023-03-27 11:50:00,21.15,21.16,21.13,21.14,95737.0,21.15,21.16,21.13,21.14,95737.0
2023-03-27 11:55:00,21.15,21.15,21.13,21.14,110166.0,21.15,21.15,21.13,21.14,110166.0
2023-03-27 12:00:00,21.14,21.16,21.13,21.15,127763.0,21.14,21.16,21.13,21.15,127763.0
2023-03-27 12:05:00,21.16,21.17,21.15,21.16,55477.0,21.16,21.17,21.15,21.16,55477.0
2023-03-27 12:10:00,21.16,21.17,21.14,21.14,53537.0,21.16,21.17,21.14,21.14,53537.0
2023-03-27 12:15:00,21.15,21.15,21.13,21.14,44792.0,21.15,21.15,21.13,21.14,44792.0
2023-03-27 12:20:00,21.14,21.15,21.12,21.13,77267.0,21.14,21.15,21.12,21.13,77267.0
2023-03-27 12:25:00,21.13,21.14,21.12,21.13,86277.0,21.13,21.14,21.12,21.13,86277.0
2023-03-27 12:30:00,21.12,21.13,21.1,21.13,46166.0,21.12,21.13,21.1,21.13,46166.0
2023-03-27 12:35:00,21.13,21.14,21.12,21.14,82951.0,21.13,21.14,21.12,21.14,82951.0
2023-03-27 12:40:00,21.13,21.16,21.12,21.16,63814.0,21.13,21.16,21.12,21.16,63814.0
2023-03-27 12:45:00,21.15,21.16,21.13,21.13,79913.0,21.15,21.16,21.13,21.13,79913.0
2023-03-27 12:50:00,21.13,21.14,21.13,21.14,42593.0,21.13,21.14,21.13,21.14,42593.0
2023-03-27 12:55:00,21.13,21.15,21.12,21.14,55556.0,21.13,21.15,21.12,21.14,55556.0
2023-03-27 13:00:00,21.14,21.15,21.11,21.14,255642.0,21.14,21.15,21.11,21.14,255642.0
2023-03-27 13:05:00,21.14,21.16,21.13,21.13,67172.0,21.14,21.16,21.13,21.13,67172.0
2023-03-27 13:10:00,21.14,21.15,21.13,21.13,460852.0,21.14,21.15,21.13,21.13,460852.0
2023-03-27 13:15:00,21.14,21.14,21.12,21.13,38007.0,21.14,21.14,21.12,21.13,38007.0
2023-03-27 13:20:00,21.14,21.16,21.13,21.14,256395.0,21.14,21.16,21.13,21.14,256395.0
2023-03-27 13:25:00,21.15,21.16,21.13,21.14,168261.0,21.15,21.16,21.13,21.14,168261.0
2023-03-27 13:30:00,21.13,21.14,21.11,21.11,63459.0,21.13,21.14,21.11,21.11,63459.0
2023-03-27 13:35:00,21.12,21.12,21.1,21.12,56349.0,21.12,21.12,21.1,21.12,56349.0
2023-03-27 13:40:00,21.11,21.12,21.1,21.11,80899.0,21.11,21.12,21.1,21.11,80899.0
2023-03-27 13:45:00,21.12,21.14,21.11,21.14,65199.0,21.12,21.14,21.11,21.14,65199.0
2023-03-27 13:50:00,21.14,21.14,21.12,21.13,40580.0,21.14,21.14,21.12,21.13,40580.0
2023-03-27 13:55:00,21.13,21.13,21.12,21.12,13630.0,21.13,21.13,21.12,21.12,13630.0
2023-03-27 14:00:00,21.13,21.14,21.11,21.14,71452.0,21.13,21.14,21.11,21.14,71452.0
2023-03-27 14:05:00,21.13,21.14,21.12,21.12,36299.0,21.13,21.14,21.12,21.12,36299.0
2023-03-27 14:10:00,21.13,21.13,21.12,21.13,25885.0,21.13,21.13,21.12,21.13,25885.0
2023-03-27 14:15:00,21.13,21.13,21.12,21.13,12190.0,21.13,21.13,21.12,21.13,12190.0
2023-03-27 14:20:00,21.13,21.15,21.12,21.14,45265.0,21.13,21.15,21.12,21.14,45265.0
2023-03-27 14:25:00,21.14,21.16,21.13,21.14,112841.0,21.14,21.16,21.13,21.14,112841.0
2023-03-27 14:30:00,21.14,21.16,21.13,21.15,33165.0,21.14,21.16,21.13,21.15,33165.0
2023-03-27 14:35:00,21.15,21.18,21.15,21.15,54405.0,21.15,21.18,21.15,21.15,54405.0
2023-03-27 14:40:00,21.16,21.16,21.15,21.16,65600.0,21.16,21.16,21.15,21.16,65600.0
2023-03-27 14:45:00,21.15,21.17,21.15,21.16,129492.0,21.15,21.17,21.15,21.16,129492.0
2023-03-27 14:50:00,21.16,21.17,21.15,21.16,71841.0,21.16,21.17,21.15,21.16,71841.0
2023-03-27 14:55:00,21.16,21.17,21.15,21.16,110976.0,21.16,21.17,21.15,21.16,110976.0
2023-03-27 15:00:00,21.17,21.17,21.15,21.16,131355.0,21.17,21.17,21.15,21.16,131355.0
2023-03-27 15:05:00,21.16,21.2,21.16,21.2,130569.0,21.16,21.2,21.16,21.2,130569.0
2023-03-27 15:10:00,21.2,21.21,21.19,21.2,210004.0,21.2,21.21,21.19,21.2,210004.0
2023-03-27 15:15:00,21.2,21.21,21.19,21.2,91382.0,21.2,21.21,21.19,21.2,91382.0
2023-03-27 15:20:00,21.2,21.2,21.19,21.2,90147.0,21.2,21.2,21.19,21.2,90147.0
2023-03-27 15:25:00,21.2,21.21,21.17,21.19,359933.0,21.2,21.21,21.17,21.19,359933.0
2023-03-27 15:30:00,21.19,21.19,21.17,21.19,160271.0,21.19,21.19,21.17,21.19,160271.0
2023-03-27 15:35:00,21.19,21.22,21.18,21.21,241740.0,21.19,21.22,21.18,21.21,241740.0
2023-03-27 15:40:00,21.21,21.22,21.2,21.21,387276.0,21.21,21.22,21.2,21.21,387276.0
2023-03-27 15:45:00,21.21,21.23,21.21,21.23,320258.0,21.21,21.23,21.21,21.23,320258.0
2023-03-27 15:50:00,21.23,21.23,21.22,21.23,262742.0,21.23,21.23,21.22,21.23,262742.0
2023-03-27 15:55:00,21.23,21.24,21.21,21.21,343743.0,21.23,21.24,21.21,21.21,343743.0
2023-03-28 09:30:00,21.14,21.18,21.13,21.18,354821.0,21.14,21.18,21.13,21.18,354821.0
2023-03-28 09:35:00,21.18,21.24,21.18,21.2,199272.0,21.18,21.24,21.18,21.2,199272.0
2023-03-28 09:40:00,21.2,21.2,21.14,21.16,144555.0,21.2,21.2,21.14,21.16,144555.0
2023-03-28 09:45:00,21.17,21.2,21.14,21.19,117753.0,21.17,21.2,21.14,21.19,117753.0
2023-03-28 09:50:00,21.19,21.21,21.17,21.19,125674.0,21.19,21.21,21.17,21.19,125674.0
2023-03-28 09:55:00,21.2,21.2,21.15,21.17,58742.0,21.2,21.2,21.15,21.17,58742.0
2023-03-28 10:00:00,21.17,21.18,21.12,21.17,81377.0,21.17,21.18,21.12,21.17,81377.0
2023-03-28 10:05:00,21.17,21.19,21.15,21.19,105774.0,21.17,21.19,21.15,21.19,105774.0
2023-03-28 10:10:00,21.19,21.2,21.17,21.19,56478.0,21.19,21.2,21.17,21.19,56478.0
2023-03-28 10:15:00,21.19,21.19,21.15,21.19,127687.0,21.19,21.19,21.15,21.19,127687.0
2023-03-28 10:20:00,21.2,21.22,21.18,21.21,124370.0,21.2,21.22,21.18,21.21,124370.0
2023-03-28 10:25:00,21.22,21.26,21.21,21.23,73961.0,21.22,21.26,21.21,21.23,73961.0
2023-03-28 10:30:00,21.23,21.29,21.22,21.28,191979.0,21.23,21.29,21.22,21.28,191979.0
2023-03-28 10:35:00,21.28,21.33,21.28,21.29,703637.0,21.28,21.33,21.28,21.29,703637.0
2023-03-28 10:40:00,21.29,21.31,21.27,21.29,208055.0,21.29,21.31,21.27,21.29,208055.0
2023-03-28 10:45:00,21.29,21.29,21.26,21.29,99696.0,21.29,21.29,21.26,21.29,99696.0
2023-03-28 10:50:00,21.28,21.32,21.27,21.31,103660.0,21.28,21.32,21.27,21.31,103660.0
2023-03-28 10:55:00,21.32,21.37,21.3,21.35,197967.0,21.32,21.37,21.3,21.35,197967.0
2023-03-28 11:00:00,21.35,21.36,21.31,21.35,279771.0,21.35,21.36,21.31,21.35,279771.0
2023-03-28 11:05:00,21.35,21.35,21.31,21.34,171852.0,21.35,21.35,21.31,21.34,171852.0
2023-03-28 11:10:00,21.34,21.36,21.33,21.36,146386.0,21.34,21.36,21.33,21.36,146386.0
2023-03-28 11:15:00,21.36,21.36,21.32,21.34,117229.0,21.36,21.36,21.32,21.34,117229.0
2023-03-28 11:20:00,21.33,21.35,21.32,21.32,86997.0,21.33,21.35,21.32,21.32,86997.0
2023-03-28 11:25:00,21.33,21.35,21.32,21.34,55311.0,21.33,21.35,21.32,21.34,55311.0
2023-03-28 11:30:00,21.33,21.35,21.31,21.34,117299.0,21.33,21.35,21.31,21.34,117299.0
2023-03-28 11:35:00,21.35,21.36,21.33,21.35,81492.0,21.35,21.36,21.33,21.35,81492.0
2023-03-28 11:40:00,21.35,21.35,21.33,21.34,150194.0,21.35,21.35,21.33,21.34,150194.0
2023-03-28 11:45:00,21.34,21.37,21.33,21.37,114911.0,21.34,21.37,21.33,21.37,114911.0
2023-03-28 11:50:00,21.37,21.38,21.35,21.37,92163.0,21.37,21.38,21.35,21.37,92163.0
2023-03-28 11:55:00,21.37,21.38,21.33,21.34,28377.0,21.37,21.38,21.33,21.34,28377.0
2023-03-28 12:00:00,21.35,21.35,21.33,21.34,229134.0,21.35,21.35,21.33,21.34,229134.0
2023-03-28 12:05:00,21.34,21.37,21.34,21.35,136704.0,21.34,21.37,21.34,21.35,136704.0
2023-03-28 12:10:00,21.36,21.36,21.32,21.33,51466.0,21.36,21.36,21.32,21.33,51466.0
2023-03-28 12:15:00,21.33,21.35,21.33,21.35,22533.0,21.33,21.35,21.33,21.35,22533.0
2023-03-28 12:20:00,21.35,21.37,21.34,21.36,67387.0,21.35,21.37,21.34,21.36,67387.0
2023-03-28 12:25:00,21.36,21.38,21.35,21.37,49463.0,21.36,21.38,21.35,21.37,49463.0
2023-03-28 12:30:00,21.38,21.38,21.36,21.38,52980.0,21.38,21.38,21.36,21.38,52980.0
2023-03-28 12:35:00,21.38,21.39,21.36,21.38,59200.0,21.38,21.39,21.36,21.38,59200.0
2023-03-28 12:40:00,21.38,21.39,21.38,21.39,35606.0,21.38,21.39,21.38,21.39,35606.0
2023-03-28 12:45:00,21.4,21.41,21.38,21.38,139585.0,21.4,21.41,21.38,21.38,139585.0
2023-03-28 12:50:00,21.39,21.39,21.38,21.39,68118.0,21.39,21.39,21.38,21.39,68118.0
2023-03-28 12:55:00,21.39,21.41,21.38,21.41,43728.0,21.39,21.41,21.38,21.41,43728.0
2023-03-28 13:00:00,21.41,21.42,21.4,21.41,158863.0,21.41,21.42,21.4,21.41,158863.0
2023-03-28 13:05:00,21.41,21.41,21.39,21.41,67888.0,21.41,21.41,21.39,21.41,67888.0
2023-03-28 13:10:00,21.4,21.42,21.4,21.41,111197.0,21.4,21.42,21.4,21.41,111197.0
2023-03-28 13:15:00,21.41,21.44,21.4,21.42,344222.0,21.41,21.44,21.4,21.42,344222.0
2023-03-28 13:20:00,21.43,21.43,21.38,21.39,251347.0,21.43,21.43,21.38,21.39,251347.0
2023-03-28 13:25:00,21.39,21.41,21.38,21.39,142428.0,21.39,21.41,21.38,21.39,142428.0
2023-03-28 13:30:00,21.39,21.39,21.38,21.39,19686.0,21.39,21.39,21.38,21.39,19686.0
2023-03-28 13:35:00,21.39,21.39,21.36,21.37,55434.0,21.39,21.39,21.36,21.37,55434.0
2023-03-28 13:40:00,21.37,21.39,21.36,21.37,93501.0,21.37,21.39,21.36,21.37,93501.0
2023-03-28 13:45:00,21.38,21.4,21.37,21.39,74887.0,21.38,21.4,21.37,21.39,74887.0
2023-03-28 13:50:00,21.4,21.41,21.39,21.41,116682.0,21.4,21.41,21.39,21.41,116682.0
2023-03-28 13:55:00,21.4,21.42,21.4,21.41,38952.0,21.4,21.42,21.4,21.41,38952.0
2023-03-28 14:00:00,21.4,21.41,21.39,21.41,76336.0,21.4,21.41,21.39,21.41,76336.0
2023-03-28 14:05:00,21.42,21.42,21.39,21.4,48209.0,21.42,21.42,21.39,21.4,48209.0
2023-03-28 14:10:00,21.4,21.4,21.38,21.39,39965.0,21.4,21.4,21.38,21.39,39965.0
2023-03-28 14:15:00,21.39,21.4,21.37,21.38,129682.0,21.39,21.4,21.37,21.38,129682.0
2023-03-28 14:20:00,21.37,21.39,21.37,21.38,166756.0,21.37,21.39,21.37,21.38,166756.0
2023-03-28 14:25:00,21.38,21.38,21.36,21.36,79629.0,21.38,21.38,21.36,21.36,79629.0
2023-03-28 14:30:00,21.37,21.38,21.34,21.37,317628.0,21.37,21.38,21.34,21.37,317628.0
2023-03-28 14:35:00,21.38,21.38,21.36,21.37,10920.0,21.38,21.38,21.36,21.37,10920.0
2023-03-28 14:40:00,21.36,21.4,21.36,21.4,155892.0,21.36,21.4,21.36,21.4,155892.0
2023-03-28 14:45:00,21.4,21.41,21.39,21.41,27080.0,21.4,21.41,21.39,21.41,27080.0
2023-03-28 14:50:00,21.41,21.43,21.4,21.43,90336.0,21.41,21.43,21.4,21.43,90336.0
2023-03-28 14:55:00,21.43,21.44,21.42,21.44,26782.0,21.43,21.44,21.42,21.44,26782.0
2023-03-28 15:00:00,21.43,21.46,21.42,21.45,208730.0,21.43,21.46,21.42,21.45,208730.0
2023-03-28 15:05:00,21.45,21.47,21.43,21.44,87273.0,21.45,21.47,21.43,21.44,87273.0
2023-03-28 15:10:00,21.43,21.46,21.43,21.45,125946.0,21.43,21.46,21.43,21.45,125946.0
2023-03-28 15:15:00,21.45,21.46,21.43,21.45,344044.0,21.45,21.46,21.43,21.45,344044.0
2023-03-28 15:20:00,21.45,21.48,21.44,21.47,103647.0,21.45,21.48,21.44,21.47,103647.0
2023-03-28 15:25:00,21.48,21.48,21.47,21.48,48027.0,21.48,21.48,21.47,21.48,48027.0
2023-03-28 15:30:00,21.48,21.49,21.47,21.49,174520.0,21.48,21.49,21.47,21.49,174520.0
2023-03-28 15:35:00,21.49,21.49,21.47,21.48,91748.0,21.49,21.49,21.47,21.48,91748.0
2023-03-28 15:40:00,21.48,21.48,21.46,21.47,248159.0,21.48,21.48,21.46,21.47,248159.0
2023-03-28 15:45:00,21.47,21.48,21.46,21.46,298230.0,21.47,21.48,21.46,21.46,298230.0
2023-03-28 15:50:00,21.47,21.47,21.44,21.45,217425.0,21.47,21.47,21.44,21.45,217425.0
2023-03-28 15:55:00,21.45,21.46,21.43,21.43,630461.0,21.45,21.46,21.43,21.43,630461.0
2023-03-29 09:30:00,21.32,21.33,21.3,21.33,410426.0,21.32,21.33,21.3,21.33,410426.0
2023-03-29 09:35:00,21.33,21.38,21.32,21.38,228887.0,21.33,21.38,21.32,21.38,228887.0
2023-03-29 09:40:00,21.37,21.39,21.34,21.38,146792.0,21.37,21.39,21.34,21.38,146792.0
2023-03-29 09:45:00,21.38,21.4,21.35,21.37,154257.0,21.38,21.4,21.35,21.37,154257.0
2023-03-29 09:50:00,21.37,21.43,21.36,21.42,126333.0,21.37,21.43,21.36,21.42,126333.0
2023-03-29 09:55:00,21.41,21.44,21.38,21.39,95393.0,21.41,21.44,21.38,21.39,95393.0
2023-03-29 10:00:00,21.38,21.4,21.35,21.39,185267.0,21.38,21.4,21.35,21.39,185267.0
2023-03-29 10:05:00,21.38,21.4,21.37,21.4,81710.0,21.38,21.4,21.37,21.4,81710.0
2023-03-29 10:10:00,21.4,21.41,21.38,21.4,84387.0,21.4,21.41,21.38,21.4,84387.0
2023-03-29 10:15:00,21.41,21.41,21.38,21.4,62055.0,21.41,21.41,21.38,21.4,62055.0
2023-03-29 10:20:00,21.4,21.42,21.39,21.41,106076.0,21.4,21.42,21.39,21.41,106076.0
2023-03-29 10:25:00,21.41,21.43,21.39,21.39,61264.0,21.41,21.43,21.39,21.39,61264.0
2023-03-29 10:30:00,21.4,21.44,21.39,21.43,102438.0,21.4,21.44,21.39,21.43,102438.0
2023-03-29 10:35:00,21.44,21.46,21.42,21.43,224099.0,21.44,21.46,21.42,21.43,224099.0
2023-03-29 10:40:00,21.44,21.46,21.41,21.46,258958.0,21.44,21.46,21.41,21.46,258958.0
2023-03-29 10:45:00,21.46,21.47,21.43,21.44,204083.0,21.46,21.47,21.43,21.44,204083.0
2023-03-29 10:50:00,21.45,21.49,21.44,21.46,234491.0,21.45,21.49,21.44,21.46,234491.0
2023-03-29 10:55:00,21.46,21.48,21.43,21.44,218589.0,21.46,21.48,21.43,21.44,218589.0
2023-03-29 11:00:00,21.44,21.44,21.41,21.43,119492.0,21.44,21.44,21.41,21.43,119492.0
2023-03-29 11:05:00,21.44,21.45,21.37,21.39,538988.0,21.44,21.45,21.37,21.39,538988.0
2023-03-29 11:10:00,21.39,21.41,21.37,21.4,217182.0,21.39,21.41,21.37,21.4,217182.0
2023-03-29 11:15:00,21.41,21.41,21.38,21.39,60237.0,21.41,21.41,21.38,21.39,60237.0
2023-03-29 11:20:00,21.39,21.42,21.38,21.4,84288.0,21.39,21.42,21.38,21.4,84288.0
2023-03-29 11:25:00,21.4,21.44,21.4,21.43,77583.0,21.4,21.44,21.4,21.43,77583.0
2023-03-29 11:30:00,21.42,21.46,21.42,21.45,172417.0,21.42,21.46,21.42,21.45,172417.0
2023-03-29 11:35:00,21.45,21.46,21.43,21.45,78770.0,21.45,21.46,21.43,21.45,78770.0
2023-03-29 11:40:00,21.45,21.46,21.44,21.45,44294.0,21.45,21.46,21.44,21.45,44294.0
2023-03-29 11:45:00,21.45,21.45,21.41,21.42,46181.0,21.45,21.45,21.41,21.42,46181.0
2023-03-29 11:50:00,21.42,21.43,21.4,21.4,144362.0,21.42,21.43,21.4,21.4,144362.0
2023-03-29 11:55:00,21.4,21.41,21.35,21.38,427628.0,21.4,21.41,21.35,21.38,427628.0
2023-03-29 12:00:00,21.38,21.41,21.38,21.41,199139.0,21.38,21.41,21.38,21.41,199139.0
2023-03-29 12:05:00,21.41,21.43,21.4,21.43,21411.0,21.41,21.43,21.4,21.43,21411.0
2023-03-29 12:10:00,21.42,21.44,21.42,21.43,31142.0,21.42,21.44,21.42,21.43,31142.0
2023-03-29 12:15:00,21.43,21.44,21.42,21.43,46452.0,21.43,21.44,21.42,21.43,46452.0
2023-03-29 12:20:00,21.42,21.44,21.41,21.42,117369.0,21.42,21.44,21.41,21.42,117369.0
2023-03-29 12:25:00,21.42,21.44,21.39,21.44,235166.0,21.42,21.44,21.39,21.44,235166.0
2023-03-29 12:30:00,21.44,21.46,21.42,21.46,184085.0,21.44,21.46,21.42,21.46,184085.0
2023-03-29 12:35:00,21.46,21.47,21.45,21.46,283913.0,21.46,21.47,21.45,21.46,283913.0
2023-03-29 12:40:00,21.47,21.47,21.44,21.45,180578.0,21.47,21.47,21.44,21.45,180578.0
2023-03-29 12:45:00,21.44,21.47,21.44,21.46,191227.0,21.44,21.47,21.44,21.46,191227.0
2023-03-29 12:50:00,21.46,21.49,21.45,21.46,419271.0,21.46,21.49,21.45,21.46,419271.0
2023-03-29 12:55:00,21.46,21.47,21.45,21.46,18870.0,21.46,21.47,21.45,21.46,18870.0
2023-03-29 13:00:00,21.46,21.48,21.45,21.47,164147.0,21.46,21.48,21.45,21.47,164147.0
2023-03-29 13:05:00,21.47,21.48,21.46,21.46,26619.0,21.47,21.48,21.46,21.46,26619.0
2023-03-29 13:10:00,21.46,21.47,21.45,21.46,33122.0,21.46,21.47,21.45,21.46,33122.0
2023-03-29 13:15:00,21.46,21.46,21.44,21.46,159407.0,21.46,21.46,21.44,21.46,159407.0
2023-03-29 13:20:00,21.45,21.46,21.44,21.44,82555.0,21.45,21.46,21.44,21.44,82555.0
2023-03-29 13:25:00,21.44,21.48,21.44,21.48,67500.0,21.44,21.48,21.44,21.48,67500.0
2023-03-29 13:30:00,21.48,21.5,21.47,21.5,182943.0,21.48,21.5,21.47,21.5,182943.0
2023-03-29 13:35:00,21.49,21.5,21.49,21.49,179083.0,21.49,21.5,21.49,21.49,179083.0
2023-03-29 13:40:00,21.5,21.51,21.48,21.48,262763.0,21.5,21.51,21.48,21.48,262763.0
2023-03-29 13:45:00,21.49,21.49,21.47,21.48,97420.0,21.49,21.49,21.47,21.48,97420.0
2023-03-29 13:50:00,21.48,21.49,21.48,21.49,47332.0,21.48,21.49,21.48,21.49,47332.0
2023-03-29 13:55:00,21.48,21.5,21.48,21.5,34099.0,21.48,21.5,21.48,21.5,34099.0
2023-03-29 14:00:00,21.5,21.5,21.47,21.48,101361.0,21.5,21.5,21.47,21.48,101361.0
2023-03-29 14:05:00,21.48,21.49,21.47,21.48,155089.0,21.48,21.49,21.47,21.48,155089.0
2023-03-29 14:10:00,21.48,21.52,21.48,21.51,134744.0,21.48,21.52,21.48,21.51,134744.0
2023-03-29 14:15:00,21.51,21.52,21.49,21.51,60497.0,21.51,21.52,21.49,21.51,60497.0
2023-03-29 14:20:00,21.51,21.52,21.49,21.52,41194.0,21.51,21.52,21.49,21.52,41194.0
2023-03-29 14:25:00,21.52,21.52,21.5,21.5,58918.0,21.52,21.52,21.5,21.5,58918.0
2023-03-29 14:30:00,21.51,21.53,21.5,21.53,54049.0,21.51,21.53,21.5,21.53,54049.0
2023-03-29 14:35:00,21.52,21.53,21.49,21.5,72911.0,21.52,21.53,21.49,21.5,72911.0
2023-03-29 14:40:00,21.5,21.52,21.49,21.52,154987.0,21.5,21.52,21.49,21.52,154987.0
2023-03-29 14:45:00,21.52,21.53,21.5,21.51,98299.0,21.52,21.53,21.5,21.51,98299.0
2023-03-29 14:50:00,21.5,21.51,21.48,21.48,61793.0,21.5,21.51,21.48,21.48,61793.0
2023-03-29 14:55:00,21.48,21.51,21.48,21.49,106778.0,21.48,21.51,21.48,21.49,106778.0
2023-03-29 15:00:00,21.49,21.49,21.45,21.48,241968.0,21.49,21.49,21.45,21.48,241968.0
2023-03-29 15:05:00,21.47,21.48,21.47,21.48,79319.0,21.47,21.48,21.47,21.48,79319.0
2023-03-29 15:10:00,21.48,21.49,21.47,21.49,67149.0,21.48,21.49,21.47,21.49,67149.0
2023-03-29 15:15:00,21.48,21.5,21.48,21.48,93081.0,21.48,21.5,21.48,21.48,93081.0
2023-03-29 15:20:00,21.48,21.49,21.46,21.46,95194.0,21.48,21.49,21.46,21.46,95194.0
2023-03-29 15:25:00,21.46,21.47,21.44,21.44,98553.0,21.46,21.47,21.44,21.44,98553.0
2023-03-29 15:30:00,21.44,21.45,21.43,21.43,137932.0,21.44,21.45,21.43,21.43,137932.0
2023-03-29 15:35:00,21.44,21.44,21.43,21.44,73102.0,21.44,21.44,21.43,21.44,73102.0
2023-03-29 15:40:00,21.44,21.44,21.41,21.42,172471.0,21.44,21.44,21.41,21.42,172471.0
2023-03-29 15:45:00,21.43,21.45,21.42,21.44,98489.0,21.43,21.45,21.42,21.44,98489.0
2023-03-29 15:50:00,21.45,21.46,21.44,21.45,210753.0,21.45,21.46,21.44,21.45,210753.0
2023-03-29 15:55:00,21.45,21.46,21.44,21.45,373049.0,21.45,21.46,21.44,21.45,373049.0
2023-03-30 09:30:00,21.68,21.7,21.63,21.67,400714.0,21.68,21.7,21.63,21.67,400714.0
2023-03-30 09:35:00,21.67,21.72,21.66,21.68,343086.0,21.67,21.72,21.66,21.68,343086.0
2023-03-30 09:40:00,21.67,21.7,21.65,21.65,167537.0,21.67,21.7,21.65,21.65,167537.0
2023-03-30 09:45:00,21.66,21.67,21.59,21.63,428245.0,21.66,21.67,21.59,21.63,428245.0
2023-03-30 09:50:00,21.64,21.68,21.62,21.65,161067.0,21.64,21.68,21.62,21.65,161067.0
2023-03-30 09:55:00,21.65,21.67,21.63,21.63,196350.0,21.65,21.67,21.63,21.63,196350.0
2023-03-30 10:00:00,21.62,21.63,21.59,21.61,303073.0,21.62,21.63,21.59,21.61,303073.0
2023-03-30 10:05:00,21.61,21.62,21.57,21.57,163215.0,21.61,21.62,21.57,21.57,163215.0
2023-03-30 10:10:00,21.57,21.61,21.56,21.56,107122.0,21.57,21.61,21.56,21.56,107122.0
2023-03-30 10:15:00,21.56,21.65,21.56,21.63,196386.0,21.56,21.65,21.56,21.63,196386.0
2023-03-30 10:20:00,21.64,21.7,21.62,21.69,260884.0,21.64,21.7,21.62,21.69,260884.0
2023-03-30 10:25:00,21.69,21.7,21.63,21.64,204120.0,21.69,21.7,21.63,21.64,204120.0
2023-03-30 10:30:00,21.64,21.67,21.63,21.66,161626.0,21.64,21.67,21.63,21.66,161626.0
2023-03-30 10:35:00,21.66,21.69,21.65,21.69,117324.0,21.66,21.69,21.65,21.69,117324.0
2023-03-30 10:40:00,21.69,21.71,21.65,21.66,191371.0,21.69,21.71,21.65,21.66,191371.0
2023-03-30 10:45:00,21.66,21.7,21.65,21.69,39320.0,21.66,21.7,21.65,21.69,39320.0
2023-03-30 10:50:00,21.69,21.7,21.67,21.68,77670.0,21.69,21.7,21.67,21.68,77670.0
2023-03-30 10:55:00,21.68,21.7,21.66,21.69,46350.0,21.68,21.7,21.66,21.69,46350.0
2023-03-30 11:00:00,21.69,21.73,21.66,21.73,174629.0,21.69,21.73,21.66,21.73,174629.0
2023-03-30 11:05:00,21.72,21.76,21.71,21.75,171703.0,21.72,21.76,21.71,21.75,171703.0
2023-03-30 11:10:00,21.75,21.8,21.75,21.79,421904.0,21.75,21.8,21.75,21.79,421904.0
2023-03-30 11:15:00,21.79,21.8,21.76,21.79,160187.0,21.79,21.8,21.76,21.79,160187.0
2023-03-30 11:20:00,21.79,21.79,21.75,21.76,152437.0,21.79,21.79,21.75,21.76,152437.0
2023-03-30 11:25:00,21.76,21.78,21.75,21.76,116443.0,21.76,21.78,21.75,21.76,116443.0
2023-03-30 11:30:00,21.76,21.79,21.75,21.78,63125.0,21.76,21.79,21.75,21.78,63125.0
2023-03-30 11:35:00,21.78,21.78,21.75,21.78,92991.0,21.78,21.78,21.75,21.78,92991.0
2023-03-30 11:40:00,21.78,21.8,21.77,21.8,115744.0,21.78,21.8,21.77,21.8,115744.0
2023-03-30 11:45:00,21.79,21.8,21.77,21.79,160850.0,21.79,21.8,21.77,21.79,160850.0
2023-03-30 11:50:00,21.79,21.79,21.75,21.79,152455.0,21.79,21.79,21.75,21.79,152455.0
2023-03-30 11:55:00,21.79,21.82,21.78,21.8,161947.0,21.79,21.82,21.78,21.8,161947.0
2023-03-30 12:00:00,21.8,21.85,21.8,21.84,154984.0,21.8,21.85,21.8,21.84,154984.0
2023-03-30 12:05:00,21.85,21.87,21.84,21.86,154987.0,21.85,21.87,21.84,21.86,154987.0
2023-03-30 12:10:00,21.86,21.88,21.85,21.85,180752.0,21.86,21.88,21.85,21.85,180752.0
2023-03-30 12:15:00,21.86,21.88,21.84,21.86,174850.0,21.86,21.88,21.84,21.86,174850.0
2023-03-30 12:20:00,21.87,21.89,21.86,21.88,130520.0,21.87,21.89,21.86,21.88,130520.0
2023-03-30 12:25:00,21.89,21.94,21.88,21.93,138151.0,21.89,21.94,21.88,21.93,138151.0
2023-03-30 12:30:00,21.93,21.94,21.9,21.92,263692.0,21.93,21.94,21.9,21.92,263692.0
2023-03-30 12:35:00,21.92,21.95,21.89,21.94,114912.0,21.92,21.95,21.89,21.94,114912.0
2023-03-30 12:40:00,21.94,21.94,21.91,21.93,110102.0,21.94,21.94,21.91,21.93,110102.0
2023-03-30 12:45:00,21.92,21.94,21.89,21.93,194199.0,21.92,21.94,21.89,21.93,194199.0
2023-03-30 12:50:00,21.92,21.94,21.91,21.94,151437.0,21.92,21.94,21.91,21.94,151437.0
2023-03-30 12:55:00,21.94,21.95,21.93,21.94,67537.0,21.94,21.95,21.93,21.94,67537.0
2023-03-30 13:00:00,21.95,21.96,21.92,21.93,183619.0,21.95,21.96,21.92,21.93,183619.0
2023-03-30 13:05:00,21.94,21.94,21.89,21.92,108527.0,21.94,21.94,21.89,21.92,108527.0
2023-03-30 13:10:00,21.92,21.93,21.92,21.93,78319.0,21.92,21.93,21.92,21.93,78319.0
2023-03-30 13:15:00,21.93,21.93,21.9,21.91,68310.0,21.93,21.93,21.9,21.91,68310.0
2023-03-30 13:20:00,21.91,21.93,21.9,21.91,198895.0,21.91,21.93,21.9,21.91,198895.0
2023-03-30 13:25:00,21.9,21.9,21.86,21.89,159109.0,21.9,21.9,21.86,21.89,159109.0
2023-03-30 13:30:00,21.88,21.89,21.85,21.89,185216.0,21.88,21.89,21.85,21.89,185216.0
2023-03-30 13:35:00,21.89,21.9,21.88,21.89,176042.0,21.89,21.9,21.88,21.89,176042.0
2023-03-30 13:40:00,21.89,21.9,21.87,21.88,59885.0,21.89,21.9,21.87,21.88,59885.0
2023-03-30 13:45:00,21.88,21.88,21.85,21.85,105483.0,21.88,21.88,21.85,21.85,105483.0
2023-03-30 13:50:00,21.86,21.86,21.84,21.85,124184.0,21.86,21.86,21.84,21.85,124184.0
2023-03-30 13:55:00,21.85,21.87,21.84,21.85,149928.0,21.85,21.87,21.84,21.85,149928.0
2023-03-30 14:00:00,21.86,21.86,21.84,21.86,65193.0,21.86,21.86,21.84,21.86,65193.0
2023-03-30 14:05:00,21.85,21.87,21.85,21.86,39317.0,21.85,21.87,21.85,21.86,39317.0
2023-03-30 14:10:00,21.86,21.86,21.84,21.86,26571.0,21.86,21.86,21.84,21.86,26571.0
2023-03-30 14:15:00,21.85,21.89,21.85,21.89,69666.0,21.85,21.89,21.85,21.89,69666.0
2023-03-30 14:20:00,21.88,21.91,21.87,21.91,39543.0,21.88,21.91,21.87,21.91,39543.0
2023-03-30 14:25:00,21.9,21.91,21.89,21.9,226906.0,21.9,21.91,21.89,21.9,226906.0
2023-03-30 14:30:00,21.9,21.9,21.87,21.88,13108.0,21.9,21.9,21.87,21.88,13108.0
2023-03-30 14:35:00,21.88,21.88,21.84,21.85,112789.0,21.88,21.88,21.84,21.85,112789.0
2023-03-30 14:40:00,21.84,21.85,21.83,21.83,83070.0,21.84,21.85,21.83,21.83,83070.0
2023-03-30 14:45:00,21.83,21.84,21.82,21.84,56453.0,21.83,21.84,21.82,21.84,56453.0
2023-03-30 14:50:00,21.84,21.85,21.83,21.85,28216.0,21.84,21.85,21.83,21.85,28216.0
2023-03-30 14:55:00,21.85,21.88,21.84,21.87,59765.0,21.85,21.88,21.84,21.87,59765.0
2023-03-30 15:00:00,21.88,21.89,21.86,21.89,77614.0,21.88,21.89,21.86,21.89,77614.0
2023-03-30 15:05:00,21.88,21.9,21.86,21.87,148147.0,21.88,21.9,21.86,21.87,148147.0
2023-03-30 15:10:00,21.87,21.89,21.86,21.87,84756.0,21.87,21.89,21.86,21.87,84756.0
2023-03-30 15:15:00,21.87,21.89,21.85,21.88,111703.0,21.87,21.89,21.85,21.88,111703.0
2023-03-30 15:20:00,21.88,21.9,21.87,21.9,41992.0,21.88,21.9,21.87,21.9,41992.0
2023-03-30 15:25:00,21.89,21.91,21.89,21.91,42477.0,21.89,21.91,21.89,21.91,42477.0
2023-03-30 15:30:00,21.91,21.92,21.9,21.92,126465.0,21.91,21.92,21.9,21.92,126465.0
2023-03-30 15:35:00,21.92,21.95,21.91,21.94,175849.0,21.92,21.95,21.91,21.94,175849.0
2023-03-30 15:40:00,21.94,21.95,21.93,21.94,559551.0,21.94,21.95,21.93,21.94,559551.0
2023-03-30 15:45:00,21.94,21.94,21.92,21.94,418093.0,21.94,21.94,21.92,21.94,418093.0
2023-03-30 15:50:00,21.94,21.95,21.93,21.94,384991.0,21.94,21.95,21.93,21.94,384991.0
2023-03-30 15:55:00,21.94,21.96,21.92,21.96,586821.0,21.94,21.96,21.92,21.96,586821.0
2023-03-31 09:30:00,22.03,22.09,22.0,22.07,692224.0,22.03,22.09,22.0,22.07,692224.0
2023-03-31 09:35:00,22.07,22.16,22.06,22.16,1823393.0,22.07,22.16,22.06,22.16,1823393.0
2023-03-31 09:40:00,22.15,22.16,22.1,22.11,417060.0,22.15,22.16,22.1,22.11,417060.0
2023-03-31 09:45:00,22.11,22.13,22.09,22.11,680191.0,22.11,22.13,22.09,22.11,680191.0
2023-03-31 09:50:00,22.1,22.11,22.06,22.09,568018.0,22.1,22.11,22.06,22.09,568018.0
2023-03-31 09:55:00,22.09,22.13,22.07,22.08,432129.0,22.09,22.13,22.07,22.08,432129.0
2023-03-31 10:00:00,22.09,22.12,22.08,22.11,222448.0,22.09,22.12,22.08,22.11,222448.0
2023-03-31 10:05:00,22.11,22.11,22.09,22.09,214347.0,22.11,22.11,22.09,22.09,214347.0
2023-03-31 10:10:00,22.09,22.1,22.02,22.02,306788.0,22.09,22.1,22.02,22.02,306788.0
2023-03-31 10:15:00,22.02,22.03,22.0,22.02,214109.0,22.02,22.03,22.0,22.02,214109.0
2023-03-31 10:20:00,22.02,22.03,22.0,22.03,158561.0,22.02,22.03,22.0,22.03,158561.0
2023-03-31 10:25:00,22.03,22.05,21.99,22.05,170945.0,22.03,22.05,21.99,22.05,170945.0
2023-03-31 10:30:00,22.05,22.07,22.03,22.05,192447.0,22.05,22.07,22.03,22.05,192447.0
2023-03-31 10:35:00,22.05,22.05,22.0,22.03,96718.0,22.05,22.05,22.0,22.03,96718.0
2023-03-31 10:40:00,22.02,22.07,22.02,22.06,115887.0,22.02,22.07,22.02,22.06,115887.0
2023-03-31 10:45:00,22.05,22.1,22.05,22.09,350169.0,22.05,22.1,22.05,22.09,350169.0
2023-03-31 10:50:00,22.1,22.1,22.01,22.03,337725.0,22.1,22.1,22.01,22.03,337725.0
2023-03-31 10:55:00,22.04,22.07,22.03,22.07,102475.0,22.04,22.07,22.03,22.07,102475.0
2023-03-31 11:00:00,22.07,22.09,22.05,22.09,88961.0,22.07,22.09,22.05,22.09,88961.0
2023-03-31 11:05:00,22.09,22.09,22.02,22.04,168933.0,22.09,22.09,22.02,22.04,168933.0
2023-03-31 11:10:00,22.04,22.06,22.03,22.05,117776.0,22.04,22.06,22.03,22.05,117776.0
2023-03-31 11:15:00,22.05,22.06,22.03,22.04,62993.0,22.05,22.06,22.03,22.04,62993.0
2023-03-31 11:20:00,22.04,22.09,22.03,22.07,55016.0,22.04,22.09,22.03,22.07,55016.0
2023-03-31 11:25:00,22.08,22.1,22.07,22.1,215230.0,22.08,22.1,22.07,22.1,215230.0
2023-03-31 11:30:00,22.09,22.13,22.09,22.11,265063.0,22.09,22.13,22.09,22.11,265063.0
2023-03-31 11:35:00,22.11,22.13,22.1,22.13,114138.0,22.11,22.13,22.1,22.13,114138.0
2023-03-31 11:40:00,22.14,22.16,22.12,22.14,186859.0,22.14,22.16,22.12,22.14,186859.0
2023-03-31 11:45:00,22.15,22.17,22.14,22.16,248581.0,22.15,22.17,22.14,22.16,248581.0
2023-03-31 11:50:00,22.16,22.17,22.14,22.15,201669.0,22.16,22.17,22.14,22.15,201669.0
2023-03-31 11:55:00,22.14,22.19,22.13,22.19,193726.0,22.14,22.19,22.13,22.19,193726.0
2023-03-31 12:00:00,22.19,22.19,22.14,22.16,172922.0,22.19,22.19,22.14,22.16,172922.0
2023-03-31 12:05:00,22.16,22.17,22.14,22.17,119653.0,22.16,22.17,22.14,22.17,119653.0
2023-03-31 12:10:00,22.17,22.18,22.15,22.18,102320.0,22.17,22.18,22.15,22.18,102320.0
2023-03-31 12:15:00,22.18,22.18,22.15,22.16,231440.0,22.18,22.18,22.15,22.16,231440.0
2023-03-31 12:20:00,22.17,22.17,22.15,22.16,101972.0,22.17,22.17,22.15,22.16,101972.0
2023-03-31 12:25:00,22.16,22.2,22.16,22.19,321977.0,22.16,22.2,22.16,22.19,321977.0
2023-03-31 12:30:00,22.19,22.2,22.19,22.2,379412.0,22.19,22.2,22.19,22.2,379412.0
2023-03-31 12:35:00,22.2,22.2,22.17,22.18,155177.0,22.2,22.2,22.17,22.18,155177.0
2023-03-31 12:40:00,22.18,22.18,22.15,22.15,195450.0,22.18,22.18,22.15,22.15,195450.0
2023-03-31 12:45:00,22.16,22.16,22.14,22.14,162947.0,22.16,22.16,22.14,22.14,162947.0
2023-03-31 12:50:00,22.15,22.16,22.13,22.14,148820.0,22.15,22.16,22.13,22.14,148820.0
2023-03-31 12:55:00,22.14,22.16,22.12,22.15,250189.0,22.14,22.16,22.12,22.15,250189.0
2023-03-31 13:00:00,22.15,22.15,22.12,22.13,99407.0,22.15,22.15,22.12,22.13,99407.0
2023-03-31 13:05:00,22.13,22.13,22.1,22.11,196259.0,22.13,22.13,22.1,22.11,196259.0
2023-03-31 13:10:00,22.11,22.12,22.09,22.09,292782.0,22.11,22.12,22.09,22.09,292782.0
2023-03-31 13:15:00,22.09,22.11,22.05,22.05,248404.0,22.09,22.11,22.05,22.05,248404.0
2023-03-31 13:20:00,22.05,22.09,22.05,22.06,110240.0,22.05,22.09,22.05,22.06,110240.0
2023-03-31 13:25:00,22.06,22.07,22.02,22.03,245539.0,22.06,22.07,22.02,22.03,245539.0
2023-03-31 13:30:00,22.03,22.05,22.02,22.04,221909.0,22.03,22.05,22.02,22.04,221909.0
2023-03-31 13:35:00,22.04,22.06,22.03,22.03,79379.0,22.04,22.06,22.03,22.03,79379.0
2023-03-31 13:40:00,22.04,22.04,22.01,22.02,56596.0,22.04,22.04,22.01,22.02,56596.0
2023-03-31 13:45:00,22.03,22.04,22.01,22.04,141965.0,22.03,22.04,22.01,22.04,141965.0
2023-03-31 13:50:00,22.04,22.05,22.03,22.04,40873.0,22.04,22.05,22.03,22.04,40873.0
2023-03-31 13:55:00,22.03,22.03,22.01,22.02,56765.0,22.03,22.03,22.01,22.02,56765.0
2023-03-31 14:00:00,22.02,22.04,22.01,22.04,238621.0,22.02,22.04,22.01,22.04,238621.0
2023-03-31 14:05:00,22.04,22.06,22.04,22.05,116968.0,22.04,22.06,22.04,22.05,116968.0
2023-03-31 14:10:00,22.04,22.05,22.02,22.04,40162.0,22.04,22.05,22.02,22.04,40162.0
2023-03-31 14:15:00,22.03,22.05,22.02,22.04,100326.0,22.03,22.05,22.02,22.04,100326.0
2023-03-31 14:20:00,22.05,22.05,22.04,22.04,14461.0,22.05,22.05,22.04,22.04,14461.0
2023-03-31 14:25:00,22.05,22.06,22.04,22.05,103058.0,22.05,22.06,22.04,22.05,103058.0
2023-03-31 14:30:00,22.06,22.08,22.05,22.08,74770.0,22.06,22.08,22.05,22.08,74770.0
2023-03-31 14:35:00,22.08,22.09,22.07,22.07,76129.0,22.08,22.09,22.07,22.07,76129.0
2023-03-31 14:40:00,22.08,22.09,22.07,22.08,64004.0,22.08,22.09,22.07,22.08,64004.0
2023-03-31 14:45:00,22.08,22.12,22.08,22.11,91392.0,22.08,22.12,22.08,22.11,91392.0
2023-03-31 14:50:00,22.11,22.12,22.08,22.12,236060.0,22.11,22.12,22.08,22.12,236060.0
2023-03-31 14:55:00,22.12,22.13,22.09,22.1,66046.0,22.12,22.13,22.09,22.1,66046.0
2023-03-31 15:00:00,22.1,22.11,22.08,22.09,123475.0,22.1,22.11,22.08,22.09,123475.0
2023-03-31 15:05:00,22.09,22.1,22.08,22.1,85487.0,22.09,22.1,22.08,22.1,85487.0
2023-03-31 15:10:00,22.1,22.12,22.1,22.11,83807.0,22.1,22.12,22.1,22.11,83807.0
2023-03-31 15:15:00,22.11,22.12,22.09,22.11,89202.0,22.11,22.12,22.09,22.11,89202.0
2023-03-31 15:20:00,22.11,22.15,22.1,22.13,286076.0,22.11,22.15,22.1,22.13,286076.0
2023-03-31 15:25:00,22.14,22.14,22.13,22.13,133189.0,22.14,22.14,22.13,22.13,133189.0
2023-03-31 15:30:00,22.13,22.15,22.13,22.13,121634.0,22.13,22.15,22.13,22.13,121634.0
2023-03-31 15:35:00,22.13,22.14,22.11,22.13,309692.0,22.13,22.14,22.11,22.13,309692.0
2023-03-31 15:40:00,22.13,22.14,22.11,22.12,194137.0,22.13,22.14,22.11,22.12,194137.0
2023-03-31 15:45:00,22.12,22.13,22.1,22.11,223186.0,22.12,22.13,22.1,22.11,223186.0
2023-03-31 15:50:00,22.11,22.12,22.1,22.12,156814.0,22.11,22.12,22.1,22.12,156814.0
2023-03-31 15:55:00,22.12,22.14,22.11,22.14,522619.0,22.12,22.14,22.11,22.14,522619.0
2023-04-03 09:30:00,21.96,21.99,21.92,21.98,762131.0,21.96,21.99,21.92,21.98,762131.0
2023-04-03 09:35:00,21.98,22.01,21.95,21.99,434249.0,21.98,22.01,21.95,21.99,434249.0
2023-04-03 09:40:00,21.99,22.07,21.97,22.06,531645.0,21.99,22.07,21.97,22.06,531645.0
2023-04-03 09:45:00,22.05,22.07,22.03,22.07,239556.0,22.05,22.07,22.03,22.07,239556.0
2023-04-03 09:50:00,22.06,22.09,22.02,22.03,386199.0,22.06,22.09,22.02,22.03,386199.0
2023-04-03 09:55:00,22.04,22.04,22.0,22.0,212923.0,22.04,22.04,22.0,22.0,212923.0
2023-04-03 10:00:00,22.01,22.17,22.01,22.14,815756.0,22.01,22.17,22.01,22.14,815756.0
2023-04-03 10:05:00,22.14,22.16,22.1,22.1,222999.0,22.14,22.16,22.1,22.1,222999.0
2023-04-03 10:10:00,22.1,22.14,22.04,22.12,365422.0,22.1,22.14,22.04,22.12,365422.0
2023-04-03 10:15:00,22.12,22.15,22.1,22.12,532084.0,22.12,22.15,22.1,22.12,532084.0
2023-04-03 10:20:00,22.12,22.15,22.08,22.14,365597.0,22.12,22.15,22.08,22.14,365597.0
2023-04-03 10:25:00,22.15,22.23,22.13,22.22,544444.0,22.15,22.23,22.13,22.22,544444.0
2023-04-03 10:30:00,22.23,22.24,22.19,22.23,451584.0,22.23,22.24,22.19,22.23,451584.0
2023-04-03 10:35:00,22.22,22.23,22.17,22.19,270244.0,22.22,22.23,22.17,22.19,270244.0
2023-04-03 10:40:00,22.18,22.21,22.16,22.19,213310.0,22.18,22.21,22.16,22.19,213310.0
2023-04-03 10:45:00,22.18,22.19,22.09,22.14,437285.0,22.18,22.19,22.09,22.14,437285.0
2023-04-03 10:50:00,22.15,22.16,22.08,22.09,246837.0,22.15,22.16,22.08,22.09,246837.0
2023-04-03 10:55:00,22.1,22.12,22.08,22.1,195130.0,22.1,22.12,22.08,22.1,195130.0
2023-04-03 11:00:00,22.1,22.11,22.05,22.1,237818.0,22.1,22.11,22.05,22.1,237818.0
2023-04-03 11:05:00,22.09,22.1,22.03,22.04,310366.0,22.09,22.1,22.03,22.04,310366.0
2023-04-03 11:10:00,22.05,22.05,22.01,22.03,453113.0,22.05,22.05,22.01,22.03,453113.0
2023-04-03 11:15:00,22.02,22.03,22.0,22.02,167544.0,22.02,22.03,22.0,22.02,167544.0
2023-04-03 11:20:00,22.03,22.08,22.02,22.07,252727.0,22.03,22.08,22.02,22.07,252727.0
2023-04-03 11:25:00,22.07,22.1,22.07,22.09,125821.0,22.07,22.1,22.07,22.09,125821.0
2023-04-03 11:30:00,22.09,22.11,22.08,22.1,167937.0,22.09,22.11,22.08,22.1,167937.0
2023-04-03 11:35:00,22.1,22.1,22.06,22.07,135467.0,22.1,22.1,22.06,22.07,135467.0
2023-04-03 11:40:00,22.07,22.09,22.05,22.09,91031.0,22.07,22.09,22.05,22.09,91031.0
2023-04-03 11:45:00,22.09,22.1,22.07,22.09,112412.0,22.09,22.1,22.07,22.09,112412.0
2023-04-03 11:50:00,22.09,22.1,22.07,22.1,91221.0,22.09,22.1,22.07,22.1,91221.0
2023-04-03 11:55:00,22.1,22.11,22.06,22.06,466343.0,22.1,22.11,22.06,22.06,466343.0
2023-04-03 12:00:00,22.06,22.07,22.04,22.07,175819.0,22.06,22.07,22.04,22.07,175819.0
2023-04-03 12:05:00,22.07,22.07,22.03,22.05,300062.0,22.07,22.07,22.03,22.05,300062.0
2023-04-03 12:10:00,22.05,22.07,22.02,22.07,115276.0,22.05,22.07,22.02,22.07,115276.0
2023-04-03 12:15:00,22.06,22.08,22.05,22.07,118712.0,22.06,22.08,22.05,22.07,118712.0
2023-04-03 12:20:00,22.07,22.08,22.05,22.05,116079.0,22.07,22.08,22.05,22.05,116079.0
2023-04-03 12:25:00,22.05,22.08,22.05,22.07,61199.0,22.05,22.08,22.05,22.07,61199.0
2023-04-03 12:30:00,22.06,22.08,22.06,22.07,123695.0,22.06,22.08,22.06,22.07,123695.0
2023-04-03 12:35:00,22.07,22.07,22.04,22.05,123998.0,22.07,22.07,22.04,22.05,123998.0
2023-04-03 12:40:00,22.05,22.05,22.02,22.04,66938.0,22.05,22.05,22.02,22.04,66938.0
2023-04-03 12:45:00,22.04,22.05,22.02,22.05,104089.0,22.04,22.05,22.02,22.05,104089.0
2023-04-03 12:50:00,22.05,22.05,22.01,22.02,119528.0,22.05,22.05,22.01,22.02,119528.0
2023-04-03 12:55:00,22.02,22.03,22.01,22.02,69758.0,22.02,22.03,22.01,22.02,69758.0
2023-04-03 13:00:00,22.02,22.02,21.99,21.99,147587.0,22.02,22.02,21.99,21.99,147587.0
2023-04-03 13:05:00,21.98,21.98,21.94,21.97,124155.0,21.98,21.98,21.94,21.97,124155.0
2023-04-03 13:10:00,21.96,21.96,21.93,21.93,239751.0,21.96,21.96,21.93,21.93,239751.0
2023-04-03 13:15:00,21.93,21.98,21.93,21.96,159625.0,21.93,21.98,21.93,21.96,159625.0
2023-04-03 13:20:00,21.96,21.97,21.93,21.97,176871.0,21.96,21.97,21.93,21.97,176871.0
2023-04-03 13:25:00,21.96,21.98,21.94,21.94,111096.0,21.96,21.98,21.94,21.94,111096.0
2023-04-03 13:30:00,21.94,21.97,21.94,21.96,49976.0,21.94,21.97,21.94,21.96,49976.0
2023-04-03 13:35:00,21.96,21.98,21.94,21.98,35714.0,21.96,21.98,21.94,21.98,35714.0
2023-04-03 13:40:00,21.98,21.99,21.97,21.98,46995.0,21.98,21.99,21.97,21.98,46995.0
2023-04-03 13:45:00,21.98,21.99,21.96,21.98,89582.0,21.98,21.99,21.96,21.98,89582.0
2023-04-03 13:50:00,21.98,21.98,21.97,21.97,162415.0,21.98,21.98,21.97,21.97,162415.0
2023-04-03 13:55:00,21.97,21.99,21.97,21.99,52202.0,21.97,21.99,21.97,21.99,52202.0
2023-04-03 14:00:00,21.98,21.99,21.97,21.97,60807.0,21.98,21.99,21.97,21.97,60807.0
2023-04-03 14:05:00,21.98,21.98,21.96,21.96,93421.0,21.98,21.98,21.96,21.96,93421.0
2023-04-03 14:10:00,21.96,21.98,21.95,21.98,72365.0,21.96,21.98,21.95,21.98,72365.0
2023-04-03 14:15:00,21.98,21.98,21.96,21.97,71907.0,21.98,21.98,21.96,21.97,71907.0
2023-04-03 14:20:00,21.96,21.98,21.96,21.98,54682.0,21.96,21.98,21.96,21.98,54682.0
2023-04-03 14:25:00,21.98,22.0,21.97,22.0,65271.0,21.98,22.0,21.97,22.0,65271.0
2023-04-03 14:30:00,21.99,22.0,21.96,21.97,61509.0,21.99,22.0,21.96,21.97,61509.0
2023-04-03 14:35:00,21.97,21.99,21.96,21.99,71402.0,21.97,21.99,21.96,21.99,71402.0
2023-04-03 14:40:00,21.98,21.99,21.97,21.98,31522.0,21.98,21.99,21.97,21.98,31522.0
2023-04-03 14:45:00,21.97,21.98,21.96,21.98,25077.0,21.97,21.98,21.96,21.98,25077.0
2023-04-03 14:50:00,21.97,21.98,21.96,21.98,98899.0,21.97,21.98,21.96,21.98,98899.0
2023-04-03 14:55:00,21.98,21.98,21.95,21.96,102135.0,21.98,21.98,21.95,21.96,102135.0
2023-04-03 15:00:00,21.96,21.98,21.95,21.98,87938.0,21.96,21.98,21.95,21.98,87938.0
2023-04-03 15:05:00,21.98,21.99,21.97,21.97,31166.0,21.98,21.99,21.97,21.97,31166.0
2023-04-03 15:10:00,21.98,22.0,21.97,21.99,31637.0,21.98,22.0,21.97,21.99,31637.0
2023-04-03 15:15:00,21.99,22.02,21.99,22.01,135397.0,21.99,22.02,21.99,22.01,135397.0
2023-04-03 15:20:00,22.01,22.02,22.0,22.01,39353.0,22.01,22.02,22.0,22.01,39353.0
2023-04-03 15:25:00,22.0,22.02,21.99,22.01,123945.0,22.0,22.02,21.99,22.01,123945.0
2023-04-03 15:30:00,22.01,22.02,22.0,22.02,74338.0,22.01,22.02,22.0,22.02,74338.0
2023-04-03 15:35:00,22.02,22.03,22.01,22.03,171657.0,22.02,22.03,22.01,22.03,171657.0
2023-04-03 15:40:00,22.02,22.04,22.02,22.03,512308.0,22.02,22.04,22.02,22.03,512308.0
2023-04-03 15:45:00,22.04,22.04,22.03,22.03,43060.0,22.04,22.04,22.03,22.03,43060.0
2023-04-03 15:50:00,22.04,22.06,22.03,22.04,192762.0,22.04,22.06,22.03,22.04,192762.0
2023-04-03 15:55:00,22.04,22.06,22.03,22.05,505361.0,22.04,22.06,22.03,22.05,505361.0
2023-04-04 09:30:00,22.13,22.16,22.11,22.11,220348.0,22.13,22.16,22.11,22.11,220348.0
2023-04-04 09:35:00,22.12,22.15,22.09,22.13,160378.0,22.12,22.15,22.09,22.13,160378.0
2023-04-04 09:40:00,22.13,22.17,22.13,22.17,269589.0,22.13,22.17,22.13,22.17,269589.0
2023-04-04 09:45:00,22.16,22.22,22.14,22.15,251559.0,22.16,22.22,22.14,22.15,251559.0
2023-04-04 09:50:00,22.14,22.17,22.13,22.14,184361.0,22.14,22.17,22.13,22.14,184361.0
2023-04-04 09:55:00,22.14,22.16,22.12,22.16,170228.0,22.14,22.16,22.12,22.16,170228.0
2023-04-04 10:00:00,22.16,22.39,22.16,22.38,1391968.0,22.16,22.39,22.16,22.38,1391968.0
2023-04-04 10:05:00,22.38,22.55,22.37,22.52,1143142.0,22.38,22.55,22.37,22.52,1143142.0
2023-04-04 10:10:00,22.53,22.65,22.51,22.65,1326739.0,22.53,22.65,22.51,22.65,1326739.0
2023-04-04 10:15:00,22.65,22.77,22.6,22.74,1311310.0,22.65,22.77,22.6,22.74,1311310.0
2023-04-04 10:20:00,22.74,22.78,22.63,22.66,1494811.0,22.74,22.78,22.63,22.66,1494811.0
2023-04-04 10:25:00,22.66,22.77,22.58,22.76,1503484.0,22.66,22.77,22.58,22.76,1503484.0
2023-04-04 10:30:00,22.77,22.82,22.72,22.74,1157718.0,22.77,22.82,22.72,22.74,1157718.0
2023-04-04 10:35:00,22.73,22.81,22.73,22.79,710565.0,22.73,22.81,22.73,22.79,710565.0
2023-04-04 10:40:00,22.79,22.86,22.77,22.81,665360.0,22.79,22.86,22.77,22.81,665360.0
2023-04-04 10:45:00,22.82,22.89,22.81,22.85,969540.0,22.82,22.89,22.81,22.85,969540.0
2023-04-04 10:50:00,22.86,22.89,22.8,22.89,698444.0,22.86,22.89,22.8,22.89,698444.0
2023-04-04 10:55:00,22.88,22.89,22.83,22.83,380384.0,22.88,22.89,22.83,22.83,380384.0
2023-04-04 11:00:00,22.83,22.92,22.83,22.86,457913.0,22.83,22.92,22.83,22.86,457913.0
2023-04-04 11:05:00,22.86,22.92,22.84,22.9,575245.0,22.86,22.92,22.84,22.9,575245.0
2023-04-04 11:10:00,22.89,22.9,22.84,22.88,426819.0,22.89,22.9,22.84,22.88,426819.0
2023-04-04 11:15:00,22.88,22.89,22.78,22.82,730309.0,22.88,22.89,22.78,22.82,730309.0
2023-04-04 11:20:00,22.82,22.82,22.7,22.71,504144.0,22.82,22.82,22.7,22.71,504144.0
2023-04-04 11:25:00,22.72,22.78,22.71,22.77,347710.0,22.72,22.78,22.71,22.77,347710.0
2023-04-04 11:30:00,22.77,22.8,22.74,22.78,322563.0,22.77,22.8,22.74,22.78,322563.0
2023-04-04 11:35:00,22.78,22.85,22.77,22.84,288362.0,22.78,22.85,22.77,22.84,288362.0
2023-04-04 11:40:00,22.84,22.87,22.82,22.85,290160.0,22.84,22.87,22.82,22.85,290160.0
2023-04-04 11:45:00,22.85,22.86,22.81,22.84,259510.0,22.85,22.86,22.81,22.84,259510.0
2023-04-04 11:50:00,22.84,22.87,22.82,22.82,171517.0,22.84,22.87,22.82,22.82,171517.0
2023-04-04 11:55:00,22.82,22.85,22.8,22.84,312161.0,22.82,22.85,22.8,22.84,312161.0
2023-04-04 12:00:00,22.84,22.89,22.83,22.87,348799.0,22.84,22.89,22.83,22.87,348799.0
2023-04-04 12:05:00,22.87,22.9,22.85,22.86,554306.0,22.87,22.9,22.85,22.86,554306.0
2023-04-04 12:10:00,22.86,22.9,22.85,22.9,247635.0,22.86,22.9,22.85,22.9,247635.0
2023-04-04 12:15:00,22.9,22.94,22.86,22.88,258238.0,22.9,22.94,22.86,22.88,258238.0
2023-04-04 12:20:00,22.89,22.89,22.83,22.85,265890.0,22.89,22.89,22.83,22.85,265890.0
2023-04-04 12:25:00,22.85,22.9,22.84,22.89,154531.0,22.85,22.9,22.84,22.89,154531.0
2023-04-04 12:30:00,22.88,22.9,22.85,22.87,320383.0,22.88,22.9,22.85,22.87,320383.0
2023-04-04 12:35:00,22.88,22.93,22.87,22.93,140303.0,22.88,22.93,22.87,22.93,140303.0
2023-04-04 12:40:00,22.93,22.93,22.87,22.89,386360.0,22.93,22.93,22.87,22.89,386360.0
2023-04-04 12:45:00,22.88,22.92,22.87,22.92,339374.0,22.88,22.92,22.87,22.92,339374.0
2023-04-04 12:50:00,22.92,22.94,22.91,22.93,220206.0,22.92,22.94,22.91,22.93,220206.0
2023-04-04 12:55:00,22.93,22.97,22.92,22.95,455514.0,22.93,22.97,22.92,22.95,455514.0
2023-04-04 13:00:00,22.95,22.96,22.87,22.92,209915.0,22.95,22.96,22.87,22.92,209915.0
2023-04-04 13:05:00,22.91,22.93,22.88,22.88,177668.0,22.91,22.93,22.88,22.88,177668.0
2023-04-04 13:10:00,22.88,22.91,22.86,22.89,391269.0,22.88,22.91,22.86,22.89,391269.0
2023-04-04 13:15:00,22.89,22.92,22.89,22.89,195437.0,22.89,22.92,22.89,22.89,195437.0
2023-04-04 13:20:00,22.9,22.94,22.88,22.93,253021.0,22.9,22.94,22.88,22.93,253021.0
2023-04-04 13:25:00,22.92,22.97,22.92,22.96,499253.0,22.92,22.97,22.92,22.96,499253.0
2023-04-04 13:30:00,22.95,22.97,22.94,22.94,222482.0,22.95,22.97,22.94,22.94,222482.0
2023-04-04 13:35:00,22.95,22.95,22.91,22.92,208288.0,22.95,22.95,22.91,22.92,208288.0
2023-04-04 13:40:00,22.91,22.92,22.89,22.9,204248.0,22.91,22.92,22.89,22.9,204248.0
2023-04-04 13:45:00,22.9,22.93,22.9,22.91,100138.0,22.9,22.93,22.9,22.91,100138.0
2023-04-04 13:50:00,22.91,22.92,22.89,22.9,191168.0,22.91,22.92,22.89,22.9,191168.0
2023-04-04 13:55:00,22.9,22.92,22.89,22.92,177749.0,22.9,22.92,22.89,22.92,177749.0
2023-04-04 14:00:00,22.92,22.97,22.91,22.96,244284.0,22.92,22.97,22.91,22.96,244284.0
2023-04-04 14:05:00,22.96,22.98,22.93,22.93,270784.0,22.96,22.98,22.93,22.93,270784.0
2023-04-04 14:10:00,22.93,22.94,22.91,22.93,136506.0,22.93,22.94,22.91,22.93,136506.0
2023-04-04 14:15:00,22.93,22.94,22.92,22.94,79623.0,22.93,22.94,22.92,22.94,79623.0
2023-04-04 14:20:00,22.94,22.97,22.93,22.96,265100.0,22.94,22.97,22.93,22.96,265100.0
2023-04-04 14:25:00,22.96,22.97,22.94,22.95,137784.0,22.96,22.97,22.94,22.95,137784.0
2023-04-04 14:30:00,22.95,22.97,22.94,22.96,371998.0,22.95,22.97,22.94,22.96,371998.0
2023-04-04 14:35:00,22.96,22.97,22.94,22.96,326406.0,22.96,22.97,22.94,22.96,326406.0
2023-04-04 14:40:00,22.96,22.98,22.95,22.97,179545.0,22.96,22.98,22.95,22.97,179545.0
2023-04-04 14:45:00,22.96,22.97,22.96,22.97,133717.0,22.96,22.97,22.96,22.97,133717.0
2023-04-04 14:50:00,22.97,22.97,22.95,22.96,143894.0,22.97,22.97,22.95,22.96,143894.0
2023-04-04 14:55:00,22.97,22.97,22.96,22.96,90282.0,22.97,22.97,22.96,22.96,90282.0
2023-04-04 15:00:00,22.97,22.98,22.96,22.97,508737.0,22.97,22.98,22.96,22.97,508737.0
2023-04-04 15:05:00,22.97,22.98,22.96,22.97,99801.0,22.97,22.98,22.96,22.97,99801.0
2023-04-04 15:10:00,22.97,22.98,22.96,22.98,312235.0,22.97,22.98,22.96,22.98,312235.0
2023-04-04 15:15:00,22.98,22.98,22.95,22.97,428411.0,22.98,22.98,22.95,22.97,428411.0
2023-04-04 15:20:00,22.96,22.98,22.95,22.98,581037.0,22.96,22.98,22.95,22.98,581037.0
2023-04-04 15:25:00,22.98,22.99,22.97,22.98,174851.0,22.98,22.99,22.97,22.98,174851.0
2023-04-04 15:30:00,22.98,22.99,22.96,22.98,488910.0,22.98,22.99,22.96,22.98,488910.0
2023-04-04 15:35:00,22.98,23.0,22.97,22.99,332248.0,22.98,23.0,22.97,22.99,332248.0
2023-04-04 15:40:00,22.99,22.99,22.97,22.97,289069.0,22.99,22.99,22.97,22.97,289069.0
2023-04-04 15:45:00,22.98,22.99,22.97,22.98,406163.0,22.98,22.99,22.97,22.98,406163.0
2023-04-04 15:50:00,22.99,22.99,22.98,22.98,466070.0,22.99,22.99,22.98,22.98,466070.0
2023-04-04 15:55:00,22.98,22.99,22.97,22.97,1017735.0,22.98,22.99,22.97,22.97,1017735.0
2023-04-05 09:30:00,22.82,22.9,22.81,22.84,805915.0,22.82,22.9,22.81,22.84,805915.0
2023-04-05 09:35:00,22.84,22.93,22.83,22.92,491199.0,22.84,22.93,22.83,22.92,491199.0
2023-04-05 09:40:00,22.92,22.93,22.88,22.89,559983.0,22.92,22.93,22.88,22.89,559983.0
2023-04-05 09:45:00,22.9,22.94,22.78,22.84,939100.0,22.9,22.94,22.78,22.84,939100.0
2023-04-05 09:50:00,22.84,22.84,22.77,22.78,341872.0,22.84,22.84,22.77,22.78,341872.0
2023-04-05 09:55:00,22.78,22.82,22.77,22.81,181023.0,22.78,22.82,22.77,22.81,181023.0
2023-04-05 10:00:00,22.82,22.96,22.81,22.89,1272089.0,22.82,22.96,22.81,22.89,1272089.0
2023-04-05 10:05:00,22.88,22.9,22.8,22.82,337332.0,22.88,22.9,22.8,22.82,337332.0
2023-04-05 10:10:00,22.82,22.87,22.73,22.86,649577.0,22.82,22.87,22.73,22.86,649577.0
2023-04-05 10:15:00,22.87,22.93,22.85,22.89,455081.0,22.87,22.93,22.85,22.89,455081.0
2023-04-05 10:20:00,22.89,22.9,22.79,22.8,244243.0,22.89,22.9,22.79,22.8,244243.0
2023-04-05 10:25:00,22.8,22.83,22.78,22.81,330324.0,22.8,22.83,22.78,22.81,330324.0
2023-04-05 10:30:00,22.8,22.81,22.64,22.7,1303532.0,22.8,22.81,22.64,22.7,1303532.0
2023-04-05 10:35:00,22.69,22.82,22.67,22.81,454341.0,22.69,22.82,22.67,22.81,454341.0
2023-04-05 10:40:00,22.81,22.83,22.73,22.73,330726.0,22.81,22.83,22.73,22.73,330726.0
2023-04-05 10:45:00,22.73,22.76,22.67,22.68,298127.0,22.73,22.76,22.67,22.68,298127.0
2023-04-05 10:50:00,22.67,22.8,22.67,22.79,214734.0,22.67,22.8,22.67,22.79,214734.0
2023-04-05 10:55:00,22.79,22.86,22.79,22.83,357371.0,22.79,22.86,22.79,22.83,357371.0
2023-04-05 11:00:00,22.83,22.86,22.82,22.85,281482.0,22.83,22.86,22.82,22.85,281482.0
2023-04-05 11:05:00,22.85,22.88,22.78,22.78,522665.0,22.85,22.88,22.78,22.78,522665.0
2023-04-05 11:10:00,22.78,22.87,22.78,22.84,161392.0,22.78,22.87,22.78,22.84,161392.0
2023-04-05 11:15:00,22.84,22.89,22.83,22.89,156243.0,22.84,22.89,22.83,22.89,156243.0
2023-04-05 11:20:00,22.87,22.9,22.86,22.88,229930.0,22.87,22.9,22.86,22.88,229930.0
2023-04-05 11:25:00,22.89,22.9,22.85,22.86,187255.0,22.89,22.9,22.85,22.86,187255.0
2023-04-05 11:30:00,22.86,22.9,22.85,22.86,182707.0,22.86,22.9,22.85,22.86,182707.0
2023-04-05 11:35:00,22.86,22.94,22.86,22.93,360591.0,22.86,22.94,22.86,22.93,360591.0
2023-04-05 11:40:00,22.94,22.94,22.91,22.93,118461.0,22.94,22.94,22.91,22.93,118461.0
2023-04-05 11:45:00,22.93,22.96,22.93,22.96,194045.0,22.93,22.96,22.93,22.96,194045.0
2023-04-05 11:50:00,22.96,22.97,22.93,22.94,203143.0,22.96,22.97,22.93,22.94,203143.0
2023-04-05 11:55:00,22.95,22.97,22.93,22.95,645615.0,22.95,22.97,22.93,22.95,645615.0
2023-04-05 12:00:00,22.95,22.98,22.94,22.98,383281.0,22.95,22.98,22.94,22.98,383281.0
2023-04-05 12:05:00,22.98,22.98,22.91,22.93,203882.0,22.98,22.98,22.91,22.93,203882.0
2023-04-05 12:10:00,22.93,22.96,22.9,22.94,336412.0,22.93,22.96,22.9,22.94,336412.0
2023-04-05 12:15:00,22.95,22.95,22.92,22.93,136650.0,22.95,22.95,22.92,22.93,136650.0
2023-04-05 12:20:00,22.94,22.94,22.9,22.91,249421.0,22.94,22.94,22.9,22.91,249421.0
2023-04-05 12:25:00,22.91,22.94,22.89,22.89,152618.0,22.91,22.94,22.89,22.89,152618.0
2023-04-05 12:30:00,22.9,22.9,22.87,22.89,66534.0,22.9,22.9,22.87,22.89,66534.0
2023-04-05 12:35:00,22.89,22.91,22.87,22.89,139683.0,22.89,22.91,22.87,22.89,139683.0
2023-04-05 12:40:00,22.89,22.91,22.87,22.89,97902.0,22.89,22.91,22.87,22.89,97902.0
2023-04-05 12:45:00,22.9,22.9,22.87,22.88,115405.0,22.9,22.9,22.87,22.88,115405.0
2023-04-05 12:50:00,22.88,22.9,22.88,22.89,140322.0,22.88,22.9,22.88,22.89,140322.0
2023-04-05 12:55:00,22.89,22.9,22.87,22.89,54208.0,22.89,22.9,22.87,22.89,54208.0
2023-04-05 13:00:00,22.9,22.93,22.89,22.92,102479.0,22.9,22.93,22.89,22.92,102479.0
2023-04-05 13:05:00,22.92,22.93,22.87,22.88,110341.0,22.92,22.93,22.87,22.88,110341.0
2023-04-05 13:10:00,22.88,22.9,22.86,22.89,95567.0,22.88,22.9,22.86,22.89,95567.0
2023-04-05 13:15:00,22.9,22.9,22.88,22.88,15182.0,22.9,22.9,22.88,22.88,15182.0
2023-04-05 13:20:00,22.89,22.89,22.85,22.88,108674.0,22.89,22.89,22.85,22.88,108674.0
2023-04-05 13:25:00,22.88,22.89,22.86,22.88,50094.0,22.88,22.89,22.86,22.88,50094.0
2023-04-05 13:30:00,22.88,22.92,22.88,22.91,71066.0,22.88,22.92,22.88,22.91,71066.0
2023-04-05 13:35:00,22.91,22.92,22.9,22.92,29340.0,22.91,22.92,22.9,22.92,29340.0
2023-04-05 13:40:00,22.92,22.92,22.9,22.92,131539.0,22.92,22.92,22.9,22.92,131539.0
2023-04-05 13:45:00,22.91,22.91,22.89,22.9,100059.0,22.91,22.91,22.89,22.9,100059.0
2023-04-05 13:50:00,22.9,22.91,22.88,22.91,65004.0,22.9,22.91,22.88,22.91,65004.0
2023-04-05 13:55:00,22.91,22.93,22.91,22.93,17603.0,22.91,22.93,22.91,22.93,17603.0
2023-04-05 14:00:00,22.93,22.94,22.92,22.92,157159.0,22.93,22.94,22.92,22.92,157159.0
2023-04-05 14:05:00,22.93,22.95,22.92,22.95,125033.0,22.93,22.95,22.92,22.95,125033.0
2023-04-05 14:10:00,22.94,22.96,22.93,22.96,131451.0,22.94,22.96,22.93,22.96,131451.0
2023-04-05 14:15:00,22.96,22.96,22.94,22.95,134873.0,22.96,22.96,22.94,22.95,134873.0
2023-04-05 14:20:00,22.95,22.96,22.94,22.94,149059.0,22.95,22.96,22.94,22.94,149059.0
2023-04-05 14:25:00,22.95,22.98,22.94,22.96,267530.0,22.95,22.98,22.94,22.96,267530.0
2023-04-05 14:30:00,22.96,22.98,22.96,22.98,114041.0,22.96,22.98,22.96,22.98,114041.0
2023-04-05 14:35:00,22.98,22.98,22.97,22.97,46166.0,22.98,22.98,22.97,22.97,46166.0
2023-04-05 14:40:00,22.98,22.98,22.97,22.97,144081.0,22.98,22.98,22.97,22.97,144081.0
2023-04-05 14:45:00,22.98,22.98,22.95,22.98,101527.0,22.98,22.98,22.95,22.98,101527.0
2023-04-05 14:50:00,22.98,22.98,22.95,22.97,57269.0,22.98,22.98,22.95,22.97,57269.0
2023-04-05 14:55:00,22.96,22.97,22.96,22.96,39915.0,22.96,22.97,22.96,22.96,39915.0
2023-04-05 15:00:00,22.96,22.97,22.93,22.94,38692.0,22.96,22.97,22.93,22.94,38692.0
2023-04-05 15:05:00,22.94,22.95,22.93,22.95,137314.0,22.94,22.95,22.93,22.95,137314.0
2023-04-05 15:10:00,22.95,22.95,22.92,22.93,50964.0,22.95,22.95,22.92,22.93,50964.0
2023-04-05 15:15:00,22.92,22.95,22.92,22.95,59389.0,22.92,22.95,22.92,22.95,59389.0
2023-04-05 15:20:00,22.94,22.95,22.93,22.93,41819.0,22.94,22.95,22.93,22.93,41819.0
2023-04-05 15:25:00,22.93,22.94,22.92,22.93,34840.0,22.93,22.94,22.92,22.93,34840.0
2023-04-05 15:30:00,22.93,22.94,22.92,22.93,68287.0,22.93,22.94,22.92,22.93,68287.0
2023-04-05 15:35:00,22.93,22.95,22.92,22.95,74943.0,22.93,22.95,22.92,22.95,74943.0
2023-04-05 15:40:00,22.95,22.96,22.93,22.94,166991.0,22.95,22.96,22.93,22.94,166991.0
2023-04-05 15:45:00,22.93,22.95,22.93,22.95,107863.0,22.93,22.95,22.93,22.95,107863.0
2023-04-05 15:50:00,22.95,22.95,22.92,22.92,259637.0,22.95,22.95,22.92,22.92,259637.0
2023-04-05 15:55:00,22.93,22.94,22.92,22.94,438572.0,22.93,22.94,22.92,22.94,438572.0
2023-04-06 09:30:00,22.79,22.82,22.77,22.81,491188.0,22.79,22.82,22.77,22.81,491188.0
2023-04-06 09:35:00,22.8,22.81,22.69,22.7,340572.0,22.8,22.81,22.69,22.7,340572.0
2023-04-06 09:40:00,22.69,22.72,22.64,22.65,537863.0,22.69,22.72,22.64,22.65,537863.0
2023-04-06 09:45:00,22.64,22.68,22.62,22.65,397437.0,22.64,22.68,22.62,22.65,397437.0
2023-04-06 09:50:00,22.64,22.7,22.64,22.66,385775.0,22.64,22.7,22.64,22.66,385775.0
2023-04-06 09:55:00,22.66,22.66,22.58,22.63,517456.0,22.66,22.66,22.58,22.63,517456.0
2023-04-06 10:00:00,22.62,22.67,22.6,22.66,262589.0,22.62,22.67,22.6,22.66,262589.0
2023-04-06 10:05:00,22.67,22.73,22.65,22.71,147954.0,22.67,22.73,22.65,22.71,147954.0
2023-04-06 10:10:00,22.71,22.78,22.7,22.77,200105.0,22.71,22.78,22.7,22.77,200105.0
2023-04-06 10:15:00,22.77,22.77,22.73,22.75,109814.0,22.77,22.77,22.73,22.75,109814.0
2023-04-06 10:20:00,22.76,22.78,22.74,22.74,102172.0,22.76,22.78,22.74,22.74,102172.0
2023-04-06 10:25:00,22.75,22.78,22.74,22.77,114644.0,22.75,22.78,22.74,22.77,114644.0
2023-04-06 10:30:00,22.78,22.81,22.75,22.79,148007.0,22.78,22.81,22.75,22.79,148007.0
2023-04-06 10:35:00,22.79,22.82,22.77,22.8,272537.0,22.79,22.82,22.77,22.8,272537.0
2023-04-06 10:40:00,22.81,22.84,22.79,22.83,143575.0,22.81,22.84,22.79,22.83,143575.0
2023-04-06 10:45:00,22.82,22.83,22.81,22.83,146517.0,22.82,22.83,22.81,22.83,146517.0
2023-04-06 10:50:00,22.83,22.83,22.8,22.8,62719.0,22.83,22.83,22.8,22.8,62719.0
2023-04-06 10:55:00,22.8,22.84,22.8,22.84,89214.0,22.8,22.84,22.8,22.84,89214.0
2023-04-06 11:00:00,22.83,22.85,22.82,22.84,87842.0,22.83,22.85,22.82,22.84,87842.0
2023-04-06 11:05:00,22.83,22.83,22.79,22.8,65083.0,22.83,22.83,22.79,22.8,65083.0
2023-04-06 11:10:00,22.8,22.83,22.79,22.8,56322.0,22.8,22.83,22.79,22.8,56322.0
2023-04-06 11:15:00,22.81,22.83,22.79,22.82,57262.0,22.81,22.83,22.79,22.82,57262.0
2023-04-06 11:20:00,22.82,22.83,22.8,22.81,75362.0,22.82,22.83,22.8,22.81,75362.0
2023-04-06 11:25:00,22.82,22.84,22.81,22.83,99557.0,22.82,22.84,22.81,22.83,99557.0
2023-04-06 11:30:00,22.83,22.85,22.82,22.84,169073.0,22.83,22.85,22.82,22.84,169073.0
2023-04-06 11:35:00,22.83,22.89,22.82,22.88,76957.0,22.83,22.89,22.82,22.88,76957.0
2023-04-06 11:40:00,22.88,22.9,22.86,22.88,90287.0,22.88,22.9,22.86,22.88,90287.0
2023-04-06 11:45:00,22.87,22.89,22.86,22.88,100430.0,22.87,22.89,22.86,22.88,100430.0
2023-04-06 11:50:00,22.88,22.88,22.86,22.88,170400.0,22.88,22.88,22.86,22.88,170400.0
2023-04-06 11:55:00,22.87,22.89,22.87,22.89,30234.0,22.87,22.89,22.87,22.89,30234.0
2023-04-06 12:00:00,22.89,22.91,22.88,22.9,89334.0,22.89,22.91,22.88,22.9,89334.0
2023-04-06 12:05:00,22.9,22.94,22.9,22.93,126128.0,22.9,22.94,22.9,22.93,126128.0
2023-04-06 12:10:00,22.94,22.94,22.9,22.93,196509.0,22.94,22.94,22.9,22.93,196509.0
2023-04-06 12:15:00,22.92,22.95,22.91,22.95,83036.0,22.92,22.95,22.91,22.95,83036.0
2023-04-06 12:20:00,22.95,22.97,22.93,22.96,208423.0,22.95,22.97,22.93,22.96,208423.0
2023-04-06 12:25:00,22.96,22.97,22.94,22.96,159702.0,22.96,22.97,22.94,22.96,159702.0
2023-04-06 12:30:00,22.96,22.98,22.93,22.95,145425.0,22.96,22.98,22.93,22.95,145425.0
2023-04-06 12:35:00,22.95,22.95,22.92,22.93,70224.0,22.95,22.95,22.92,22.93,70224.0
2023-04-06 12:40:00,22.93,22.95,22.92,22.93,78158.0,22.93,22.95,22.92,22.93,78158.0
2023-04-06 12:45:00,22.94,22.95,22.92,22.94,83200.0,22.94,22.95,22.92,22.94,83200.0
2023-04-06 12:50:00,22.93,22.96,22.92,22.95,202615.0,22.93,22.96,22.92,22.95,202615.0
2023-04-06 12:55:00,22.95,22.97,22.94,22.95,50958.0,22.95,22.97,22.94,22.95,50958.0
2023-04-06 13:00:00,22.94,22.95,22.92,22.93,99173.0,22.94,22.95,22.92,22.93,99173.0
2023-04-06 13:05:00,22.93,22.95,22.92,22.92,33053.0,22.93,22.95,22.92,22.92,33053.0
2023-04-06 13:10:00,22.93,22.94,22.91,22.92,63331.0,22.93,22.94,22.91,22.92,63331.0
2023-04-06 13:15:00,22.92,22.92,22.89,22.9,97709.0,22.92,22.92,22.89,22.9,97709.0
2023-04-06 13:20:00,22.89,22.93,22.88,22.92,138558.0,22.89,22.93,22.88,22.92,138558.0
2023-04-06 13:25:00,22.92,22.93,22.91,22.93,76929.0,22.92,22.93,22.91,22.93,76929.0
2023-04-06 13:30:00,22.93,22.93,22.9,22.91,76101.0,22.93,22.93,22.9,22.91,76101.0
2023-04-06 13:35:00,22.91,22.92,22.89,22.9,54755.0,22.91,22.92,22.89,22.9,54755.0
2023-04-06 13:40:00,22.9,22.91,22.89,22.9,28949.0,22.9,22.91,22.89,22.9,28949.0
2023-04-06 13:45:00,22.89,22.91,22.89,22.91,19943.0,22.89,22.91,22.89,22.91,19943.0
2023-04-06 13:50:00,22.91,22.92,22.9,22.91,22182.0,22.91,22.92,22.9,22.91,22182.0
2023-04-06 13:55:00,22.91,22.91,22.9,22.91,94336.0,22.91,22.91,22.9,22.91,94336.0
2023-04-06 14:00:00,22.9,22.92,22.9,22.92,238454.0,22.9,22.92,22.9,22.92,238454.0
2023-04-06 14:05:00,22.92,22.94,22.91,22.94,82857.0,22.92,22.94,22.91,22.94,82857.0
2023-04-06 14:10:00,22.94,22.95,22.94,22.95,22874.0,22.94,22.95,22.94,22.95,22874.0
2023-04-06 14:15:00,22.94,22.95,22.94,22.94,76468.0,22.94,22.95,22.94,22.94,76468.0
2023-04-06 14:20:00,22.94,22.94,22.92,22.93,79092.0,22.94,22.94,22.92,22.93,79092.0
2023-04-06 14:25:00,22.92,22.93,22.9,22.91,88668.0,22.92,22.93,22.9,22.91,88668.0
2023-04-06 14:30:00,22.9,22.94,22.9,22.92,222390.0,22.9,22.94,22.9,22.92,222390.0
2023-04-06 14:35:00,22.91,22.92,22.91,22.92,129520.0,22.91,22.92,22.91,22.92,129520.0
2023-04-06 14:40:00,22.92,22.93,22.91,22.92,93549.0,22.92,22.93,22.91,22.92,93549.0
2023-04-06 14:45:00,22.92,22.92,22.9,22.92,67361.0,22.92,22.92,22.9,22.92,67361.0
2023-04-06 14:50:00,22.92,22.92,22.89,22.91,78261.0,22.92,22.92,22.89,22.91,78261.0
2023-04-06 14:55:00,22.91,22.91,22.89,22.91,74969.0,22.91,22.91,22.89,22.91,74969.0
2023-04-06 15:00:00,22.91,22.91,22.88,22.89,42544.0,22.91,22.91,22.88,22.89,42544.0
2023-04-06 15:05:00,22.88,22.9,22.88,22.9,226954.0,22.88,22.9,22.88,22.9,226954.0
2023-04-06 15:10:00,22.89,22.9,22.88,22.89,78590.0,22.89,22.9,22.88,22.89,78590.0
2023-04-06 15:15:00,22.89,22.89,22.87,22.89,84360.0,22.89,22.89,22.87,22.89,84360.0
2023-04-06 15:20:00,22.88,22.89,22.87,22.88,280700.0,22.88,22.89,22.87,22.88,280700.0
2023-04-06 15:25:00,22.88,22.89,22.87,22.87,220351.0,22.88,22.89,22.87,22.87,220351.0
2023-04-06 15:30:00,22.88,22.88,22.87,22.88,133909.0,22.88,22.88,22.87,22.88,133909.0
2023-04-06 15:35:00,22.88,22.89,22.87,22.89,346566.0,22.88,22.89,22.87,22.89,346566.0
2023-04-06 15:40:00,22.89,22.89,22.86,22.86,415288.0,22.89,22.89,22.86,22.86,415288.0
2023-04-06 15:45:00,22.86,22.89,22.86,22.88,300796.0,22.86,22.89,22.86,22.88,300796.0
2023-04-06 15:50:00,22.88,22.89,22.87,22.87,100277.0,22.88,22.89,22.87,22.87,100277.0
2023-04-06 15:55:00,22.88,22.89,22.87,22.88,387964.0,22.88,22.89,22.87,22.88,387964.0
2023-04-10 09:30:00,22.82,22.86,22.79,22.79,342817.0,22.82,22.86,22.79,22.79,342817.0
2023-04-10 09:35:00,22.79,22.85,22.77,22.84,132173.0,22.79,22.85,22.77,22.84,132173.0
2023-04-10 09:40:00,22.84,22.85,22.72,22.78,547932.0,22.84,22.85,22.72,22.78,547932.0
2023-04-10 09:45:00,22.78,22.85,22.77,22.79,210515.0,22.78,22.85,22.77,22.79,210515.0
2023-04-10 09:50:00,22.79,22.81,22.76,22.78,335230.0,22.79,22.81,22.76,22.78,335230.0
2023-04-10 09:55:00,22.78,22.79,22.74,22.76,246753.0,22.78,22.79,22.74,22.76,246753.0
2023-04-10 10:00:00,22.76,22.81,22.75,22.8,188453.0,22.76,22.81,22.75,22.8,188453.0
2023-04-10 10:05:00,22.79,22.8,22.74,22.76,115294.0,22.79,22.8,22.74,22.76,115294.0
2023-04-10 10:10:00,22.76,22.8,22.74,22.79,112115.0,22.76,22.8,22.74,22.79,112115.0
2023-04-10 10:15:00,22.78,22.83,22.77,22.82,173435.0,22.78,22.83,22.77,22.82,173435.0
2023-04-10 10:20:00,22.83,22.85,22.81,22.81,171283.0,22.83,22.85,22.81,22.81,171283.0
2023-04-10 10:25:00,22.82,22.83,22.78,22.79,226280.0,22.82,22.83,22.78,22.79,226280.0
2023-04-10 10:30:00,22.78,22.82,22.78,22.82,73935.0,22.78,22.82,22.78,22.82,73935.0
2023-04-10 10:35:00,22.81,22.81,22.74,22.79,440971.0,22.81,22.81,22.74,22.79,440971.0
2023-04-10 10:40:00,22.8,22.82,22.78,22.82,175609.0,22.8,22.82,22.78,22.82,175609.0
2023-04-10 10:45:00,22.82,22.83,22.79,22.81,172413.0,22.82,22.83,22.79,22.81,172413.0
2023-04-10 10:50:00,22.81,22.82,22.79,22.81,206984.0,22.81,22.82,22.79,22.81,206984.0
2023-04-10 10:55:00,22.8,22.84,22.79,22.83,146643.0,22.8,22.84,22.79,22.83,146643.0
2023-04-10 11:00:00,22.83,22.86,22.82,22.84,240790.0,22.83,22.86,22.82,22.84,240790.0
2023-04-10 11:05:00,22.84,22.87,22.84,22.86,484724.0,22.84,22.87,22.84,22.86,484724.0
2023-04-10 11:10:00,22.85,22.86,22.83,22.84,110476.0,22.85,22.86,22.83,22.84,110476.0
2023-04-10 11:15:00,22.84,22.84,22.78,22.78,149084.0,22.84,22.84,22.78,22.78,149084.0
2023-04-10 11:20:00,22.79,22.83,22.78,22.83,99008.0,22.79,22.83,22.78,22.83,99008.0
2023-04-10 11:25:00,22.83,22.84,22.8,22.81,126192.0,22.83,22.84,22.8,22.81,126192.0
2023-04-10 11:30:00,22.82,22.82,22.78,22.79,191094.0,22.82,22.82,22.78,22.79,191094.0
2023-04-10 11:35:00,22.78,22.81,22.78,22.8,123170.0,22.78,22.81,22.78,22.8,123170.0
2023-04-10 11:40:00,22.8,22.81,22.78,22.79,125200.0,22.8,22.81,22.78,22.79,125200.0
2023-04-10 11:45:00,22.8,22.8,22.77,22.78,147404.0,22.8,22.8,22.77,22.78,147404.0
2023-04-10 11:50:00,22.78,22.79,22.78,22.79,93886.0,22.78,22.79,22.78,22.79,93886.0
2023-04-10 11:55:00,22.79,22.79,22.75,22.76,242406.0,22.79,22.79,22.75,22.76,242406.0
2023-04-10 12:00:00,22.77,22.78,22.76,22.78,68981.0,22.77,22.78,22.76,22.78,68981.0
2023-04-10 12:05:00,22.78,22.78,22.75,22.76,92328.0,22.78,22.78,22.75,22.76,92328.0
2023-04-10 12:10:00,22.75,22.77,22.74,22.76,86132.0,22.75,22.77,22.74,22.76,86132.0
2023-04-10 12:15:00,22.77,22.79,22.76,22.77,314568.0,22.77,22.79,22.76,22.77,314568.0
2023-04-10 12:20:00,22.77,22.77,22.75,22.76,68237.0,22.77,22.77,22.75,22.76,68237.0
2023-04-10 12:25:00,22.77,22.77,22.75,22.75,51435.0,22.77,22.77,22.75,22.75,51435.0
2023-04-10 12:30:00,22.75,22.77,22.74,22.76,124823.0,22.75,22.77,22.74,22.76,124823.0
2023-04-10 12:35:00,22.77,22.78,22.76,22.76,49283.0,22.77,22.78,22.76,22.76,49283.0
2023-04-10 12:40:00,22.77,22.77,22.75,22.77,46466.0,22.77,22.77,22.75,22.77,46466.0
2023-04-10 12:45:00,22.77,22.8,22.77,22.8,100417.0,22.77,22.8,22.77,22.8,100417.0
2023-04-10 12:50:00,22.79,22.8,22.78,22.8,78502.0,22.79,22.8,22.78,22.8,78502.0
2023-04-10 12:55:00,22.79,22.8,22.78,22.78,27443.0,22.79,22.8,22.78,22.78,27443.0
2023-04-10 13:00:00,22.79,22.8,22.77,22.79,243968.0,22.79,22.8,22.77,22.79,243968.0
2023-04-10 13:05:00,22.79,22.79,22.76,22.77,123968.0,22.79,22.79,22.76,22.77,123968.0
2023-04-10 13:10:00,22.76,22.77,22.74,22.76,133315.0,22.76,22.77,22.74,22.76,133315.0
2023-04-10 13:15:00,22.75,22.76,22.73,22.75,142208.0,22.75,22.76,22.73,22.75,142208.0
2023-04-10 13:20:00,22.75,22.78,22.75,22.76,106643.0,22.75,22.78,22.75,22.76,106643.0
2023-04-10 13:25:00,22.77,22.77,22.75,22.77,63336.0,22.77,22.77,22.75,22.77,63336.0
2023-04-10 13:30:00,22.77,22.78,22.76,22.77,88881.0,22.77,22.78,22.76,22.77,88881.0
2023-04-10 13:35:00,22.77,22.77,22.75,22.77,35712.0,22.77,22.77,22.75,22.77,35712.0
2023-04-10 13:40:00,22.77,22.78,22.76,22.78,70210.0,22.77,22.78,22.76,22.78,70210.0
2023-04-10 13:45:00,22.78,22.78,22.76,22.77,30545.0,22.78,22.78,22.76,22.77,30545.0
2023-04-10 13:50:00,22.76,22.78,22.76,22.78,30861.0,22.76,22.78,22.76,22.78,30861.0
2023-04-10 13:55:00,22.78,22.78,22.76,22.78,81694.0,22.78,22.78,22.76,22.78,81694.0
2023-04-10 14:00:00,22.78,22.79,22.77,22.79,18328.0,22.78,22.79,22.77,22.79,18328.0
2023-04-10 14:05:00,22.79,22.79,22.77,22.79,53576.0,22.79,22.79,22.77,22.79,53576.0
2023-04-10 14:10:00,22.79,22.79,22.77,22.78,95413.0,22.79,22.79,22.77,22.78,95413.0
2023-04-10 14:15:00,22.78,22.79,22.77,22.78,85349.0,22.78,22.79,22.77,22.78,85349.0
2023-04-10 14:20:00,22.77,22.79,22.77,22.78,55065.0,22.77,22.79,22.77,22.78,55065.0
2023-04-10 14:25:00,22.78,22.79,22.77,22.79,25418.0,22.78,22.79,22.77,22.79,25418.0
2023-04-10 14:30:00,22.78,22.8,22.78,22.79,477491.0,22.78,22.8,22.78,22.79,477491.0
2023-04-10 14:35:00,22.79,22.79,22.78,22.79,43189.0,22.79,22.79,22.78,22.79,43189.0
2023-04-10 14:40:00,22.79,22.8,22.77,22.8,47312.0,22.79,22.8,22.77,22.8,47312.0
2023-04-10 14:45:00,22.8,22.81,22.79,22.8,163767.0,22.8,22.81,22.79,22.8,163767.0
2023-04-10 14:50:00,22.8,22.85,22.8,22.85,310369.0,22.8,22.85,22.8,22.85,310369.0
2023-04-10 14:55:00,22.84,22.85,22.83,22.85,66571.0,22.84,22.85,22.83,22.85,66571.0
2023-04-10 15:00:00,22.85,22.85,22.83,22.84,84669.0,22.85,22.85,22.83,22.84,84669.0
2023-04-10 15:05:00,22.84,22.84,22.83,22.84,26619.0,22.84,22.84,22.83,22.84,26619.0
2023-04-10 15:10:00,22.84,22.85,22.83,22.85,133011.0,22.84,22.85,22.83,22.85,133011.0
2023-04-10 15:15:00,22.85,22.85,22.84,22.85,44300.0,22.85,22.85,22.84,22.85,44300.0
2023-04-10 15:20:00,22.84,22.85,22.84,22.85,62551.0,22.84,22.85,22.84,22.85,62551.0
2023-04-10 15:25:00,22.85,22.85,22.84,22.85,52052.0,22.85,22.85,22.84,22.85,52052.0
2023-04-10 15:30:00,22.85,22.86,22.84,22.86,119905.0,22.85,22.86,22.84,22.86,119905.0
2023-04-10 15:35:00,22.85,22.88,22.85,22.88,100252.0,22.85,22.88,22.85,22.88,100252.0
2023-04-10 15:40:00,22.87,22.89,22.87,22.89,234134.0,22.87,22.89,22.87,22.89,234134.0
2023-04-10 15:45:00,22.89,22.89,22.88,22.89,148105.0,22.89,22.89,22.88,22.89,148105.0
2023-04-10 15:50:00,22.88,22.89,22.87,22.87,224728.0,22.88,22.89,22.87,22.87,224728.0
2023-04-10 15:55:00,22.87,22.88,22.87,22.88,261288.0,22.87,22.88,22.87,22.88,261288.0
2023-04-11 09:30:00,22.9,22.96,22.89,22.95,364335.0,22.9,22.96,22.89,22.95,364335.0
2023-04-11 09:35:00,22.95,22.96,22.88,22.88,304727.0,22.95,22.96,22.88,22.88,304727.0
2023-04-11 09:40:00,22.88,22.9,22.85,22.89,283366.0,22.88,22.9,22.85,22.89,283366.0
2023-04-11 09:45:00,22.89,22.94,22.88,22.93,183207.0,22.89,22.94,22.88,22.93,183207.0
2023-04-11 09:50:00,22.93,22.96,22.93,22.96,225807.0,22.93,22.96,22.93,22.96,225807.0
2023-04-11 09:55:00,22.96,22.99,22.95,22.99,278136.0,22.96,22.99,22.95,22.99,278136.0
2023-04-11 10:00:00,22.98,23.03,22.97,23.01,532968.0,22.98,23.03,22.97,23.01,532968.0
2023-04-11 10:05:00,23.01,23.03,22.97,22.99,241392.0,23.01,23.03,22.97,22.99,241392.0
2023-04-11 10:10:00,22.98,23.01,22.96,22.99,212085.0,22.98,23.01,22.96,22.99,212085.0
2023-04-11 10:15:00,22.99,23.03,22.98,23.01,185980.0,22.99,23.03,22.98,23.01,185980.0
2023-04-11 10:20:00,23.01,23.02,23.0,23.02,84824.0,23.01,23.02,23.0,23.02,84824.0
2023-04-11 10:25:00,23.01,23.05,23.01,23.02,232497.0,23.01,23.05,23.01,23.02,232497.0
2023-04-11 10:30:00,23.02,23.03,23.0,23.03,284193.0,23.02,23.03,23.0,23.03,284193.0
2023-04-11 10:35:00,23.03,23.05,23.0,23.01,232215.0,23.03,23.05,23.0,23.01,232215.0
2023-04-11 10:40:00,23.01,23.02,23.0,23.0,94539.0,23.01,23.02,23.0,23.0,94539.0
2023-04-11 10:45:00,23.01,23.01,22.97,22.99,170255.0,23.01,23.01,22.97,22.99,170255.0
2023-04-11 10:50:00,23.0,23.01,22.97,22.98,87338.0,23.0,23.01,22.97,22.98,87338.0
2023-04-11 10:55:00,22.98,22.99,22.95,22.96,86279.0,22.98,22.99,22.95,22.96,86279.0
2023-04-11 11:00:00,22.96,22.97,22.93,22.95,156591.0,22.96,22.97,22.93,22.95,156591.0
2023-04-11 11:05:00,22.95,22.99,22.95,22.98,250942.0,22.95,22.99,22.95,22.98,250942.0
2023-04-11 11:10:00,22.98,23.02,22.97,23.01,168319.0,22.98,23.02,22.97,23.01,168319.0
2023-04-11 11:15:00,23.02,23.04,23.01,23.04,282964.0,23.02,23.04,23.01,23.04,282964.0
2023-04-11 11:20:00,23.04,23.05,23.01,23.02,285368.0,23.04,23.05,23.01,23.02,285368.0
2023-04-11 11:25:00,23.02,23.03,23.0,23.01,189264.0,23.02,23.03,23.0,23.01,189264.0
2023-04-11 11:30:00,23.01,23.04,23.0,23.03,120911.0,23.01,23.04,23.0,23.03,120911.0
2023-04-11 11:35:00,23.03,23.05,23.02,23.05,86235.0,23.03,23.05,23.02,23.05,86235.0
2023-04-11 11:40:00,23.05,23.07,23.04,23.05,132141.0,23.05,23.07,23.04,23.05,132141.0
2023-04-11 11:45:00,23.05,23.07,23.04,23.07,236378.0,23.05,23.07,23.04,23.07,236378.0
2023-04-11 11:50:00,23.07,23.08,23.05,23.05,86074.0,23.07,23.08,23.05,23.05,86074.0
2023-04-11 11:55:00,23.05,23.06,23.03,23.05,183282.0,23.05,23.06,23.03,23.05,183282.0
2023-04-11 12:00:00,23.05,23.1,23.04,23.09,257462.0,23.05,23.1,23.04,23.09,257462.0
2023-04-11 12:05:00,23.09,23.09,23.07,23.09,175786.0,23.09,23.09,23.07,23.09,175786.0
2023-04-11 12:10:00,23.09,23.1,23.06,23.08,162267.0,23.09,23.1,23.06,23.08,162267.0
2023-04-11 12:15:00,23.08,23.09,23.07,23.08,52772.0,23.08,23.09,23.07,23.08,52772.0
2023-04-11 12:20:00,23.08,23.09,23.07,23.09,112302.0,23.08,23.09,23.07,23.09,112302.0
2023-04-11 12:25:00,23.09,23.1,23.07,23.09,145391.0,23.09,23.1,23.07,23.09,145391.0
2023-04-11 12:30:00,23.09,23.09,23.07,23.09,111403.0,23.09,23.09,23.07,23.09,111403.0
2023-04-11 12:35:00,23.09,23.1,23.07,23.08,88808.0,23.09,23.1,23.07,23.08,88808.0
2023-04-11 12:40:00,23.08,23.09,23.07,23.08,26321.0,23.08,23.09,23.07,23.08,26321.0
2023-04-11 12:45:00,23.08,23.09,23.06,23.09,709659.0,23.08,23.09,23.06,23.09,709659.0
2023-04-11 12:50:00,23.09,23.1,23.08,23.08,43573.0,23.09,23.1,23.08,23.08,43573.0
2023-04-11 12:55:00,23.09,23.1,23.08,23.09,85992.0,23.09,23.1,23.08,23.09,85992.0
2023-04-11 13:00:00,23.1,23.1,23.06,23.07,192048.0,23.1,23.1,23.06,23.07,192048.0
2023-04-11 13:05:00,23.06,23.07,23.04,23.04,30962.0,23.06,23.07,23.04,23.04,30962.0
2023-04-11 13:10:00,23.05,23.05,23.0,23.01,102885.0,23.05,23.05,23.0,23.01,102885.0
2023-04-11 13:15:00,23.0,23.01,22.98,23.01,123254.0,23.0,23.01,22.98,23.01,123254.0
2023-04-11 13:20:00,23.01,23.03,23.0,23.02,115660.0,23.01,23.03,23.0,23.02,115660.0
2023-04-11 13:25:00,23.02,23.03,23.01,23.03,32816.0,23.02,23.03,23.01,23.03,32816.0
2023-04-11 13:30:00,23.02,23.04,23.02,23.04,31077.0,23.02,23.04,23.02,23.04,31077.0
2023-04-11 13:35:00,23.04,23.06,23.03,23.05,55120.0,23.04,23.06,23.03,23.05,55120.0
2023-04-11 13:40:00,23.05,23.05,23.04,23.05,37270.0,23.05,23.05,23.04,23.05,37270.0
2023-04-11 13:45:00,23.04,23.07,23.04,23.05,60830.0,23.04,23.07,23.04,23.05,60830.0
2023-04-11 13:50:00,23.05,23.06,23.04,23.05,79567.0,23.05,23.06,23.04,23.05,79567.0
2023-04-11 13:55:00,23.05,23.08,23.05,23.07,45770.0,23.05,23.08,23.05,23.07,45770.0
2023-04-11 14:00:00,23.08,23.08,23.06,23.06,40548.0,23.08,23.08,23.06,23.06,40548.0
2023-04-11 14:05:00,23.06,23.07,23.06,23.06,38299.0,23.06,23.07,23.06,23.06,38299.0
2023-04-11 14:10:00,23.07,23.07,23.05,23.06,51354.0,23.07,23.07,23.05,23.06,51354.0
2023-04-11 14:15:00,23.05,23.06,23.04,23.05,107443.0,23.05,23.06,23.04,23.05,107443.0
2023-04-11 14:20:00,23.05,23.06,23.04,23.05,57004.0,23.05,23.06,23.04,23.05,57004.0
2023-04-11 14:25:00,23.05,23.06,23.04,23.04,38022.0,23.05,23.06,23.04,23.04,38022.0
2023-04-11 14:30:00,23.04,23.05,23.03,23.04,84511.0,23.04,23.05,23.03,23.04,84511.0
2023-04-11 14:35:00,23.04,23.04,23.02,23.04,139662.0,23.04,23.04,23.02,23.04,139662.0
2023-04-11 14:40:00,23.03,23.04,23.03,23.04,55785.0,23.03,23.04,23.03,23.04,55785.0
2023-04-11 14:45:00,23.04,23.05,23.03,23.04,89655.0,23.04,23.05,23.03,23.04,89655.0
2023-04-11 14:50:00,23.05,23.06,23.04,23.06,118806.0,23.05,23.06,23.04,23.06,118806.0
2023-04-11 14:55:00,23.06,23.06,23.04,23.05,141029.0,23.06,23.06,23.04,23.05,141029.0
2023-04-11 15:00:00,23.05,23.06,23.04,23.05,73311.0,23.05,23.06,23.04,23.05,73311.0
2023-04-11 15:05:00,23.05,23.05,23.04,23.05,16976.0,23.05,23.05,23.04,23.05,16976.0
2023-04-11 15:10:00,23.05,23.05,23.03,23.05,176801.0,23.05,23.05,23.03,23.05,176801.0
2023-04-11 15:15:00,23.05,23.05,23.04,23.05,63916.0,23.05,23.05,23.04,23.05,63916.0
2023-04-11 15:20:00,23.05,23.06,23.04,23.06,50418.0,23.05,23.06,23.04,23.06,50418.0
2023-04-11 15:25:00,23.06,23.08,23.05,23.08,131988.0,23.06,23.08,23.05,23.08,131988.0
2023-04-11 15:30:00,23.07,23.08,23.04,23.06,89184.0,23.07,23.08,23.04,23.06,89184.0
2023-04-11 15:35:00,23.06,23.07,23.03,23.04,135518.0,23.06,23.07,23.03,23.04,135518.0
2023-04-11 15:40:00,23.04,23.04,23.02,23.03,161509.0,23.04,23.04,23.02,23.03,161509.0
2023-04-11 15:45:00,23.03,23.04,23.01,23.02,261516.0,23.03,23.04,23.01,23.02,261516.0
2023-04-11 15:50:00,23.01,23.03,23.01,23.02,205787.0,23.01,23.03,23.01,23.02,205787.0
2023-04-11 15:55:00,23.02,23.03,23.0,23.03,814674.0,23.02,23.03,23.0,23.03,814674.0
2023-04-12 09:30:00,23.37,23.41,23.27,23.31,862533.0,23.37,23.41,23.27,23.31,862533.0
2023-04-12 09:35:00,23.31,23.39,23.27,23.28,506286.0,23.31,23.39,23.27,23.28,506286.0
2023-04-12 09:40:00,23.28,23.3,23.12,23.15,695903.0,23.28,23.3,23.12,23.15,695903.0
2023-04-12 09:45:00,23.15,23.18,23.08,23.09,946760.0,23.15,23.18,23.08,23.09,946760.0
2023-04-12 09:50:00,23.09,23.12,23.06,23.11,360992.0,23.09,23.12,23.06,23.11,360992.0
2023-04-12 09:55:00,23.1,23.18,23.09,23.18,334518.0,23.1,23.18,23.09,23.18,334518.0
2023-04-12 10:00:00,23.18,23.19,23.1,23.16,302668.0,23.18,23.19,23.1,23.16,302668.0
2023-04-12 10:05:00,23.16,23.23,23.12,23.22,276259.0,23.16,23.23,23.12,23.22,276259.0
2023-04-12 10:10:00,23.22,23.24,23.2,23.22,253139.0,23.22,23.24,23.2,23.22,253139.0
2023-04-12 10:15:00,23.22,23.26,23.22,23.25,160535.0,23.22,23.26,23.22,23.25,160535.0
2023-04-12 10:20:00,23.25,23.26,23.21,23.25,213875.0,23.25,23.26,23.21,23.25,213875.0
2023-04-12 10:25:00,23.25,23.25,23.2,23.21,169956.0,23.25,23.25,23.2,23.21,169956.0
2023-04-12 10:30:00,23.21,23.22,23.09,23.1,401724.0,23.21,23.22,23.09,23.1,401724.0
2023-04-12 10:35:00,23.1,23.12,23.06,23.11,650998.0,23.1,23.12,23.06,23.11,650998.0
2023-04-12 10:40:00,23.1,23.11,23.07,23.09,1229056.0,23.1,23.11,23.07,23.09,1229056.0
2023-04-12 10:45:00,23.09,23.14,23.08,23.1,306651.0,23.09,23.14,23.08,23.1,306651.0
2023-04-12 10:50:00,23.11,23.12,23.05,23.08,312272.0,23.11,23.12,23.05,23.08,312272.0
2023-04-12 10:55:00,23.08,23.12,23.06,23.12,241984.0,23.08,23.12,23.06,23.12,241984.0
2023-04-12 11:00:00,23.12,23.17,23.11,23.14,201245.0,23.12,23.17,23.11,23.14,201245.0
2023-04-12 11:05:00,23.14,23.16,23.1,23.12,276175.0,23.14,23.16,23.1,23.12,276175.0
2023-04-12 11:10:00,23.13,23.17,23.12,23.15,189446.0,23.13,23.17,23.12,23.15,189446.0
2023-04-12 11:15:00,23.15,23.19,23.12,23.19,246747.0,23.15,23.19,23.12,23.19,246747.0
2023-04-12 11:20:00,23.19,23.21,23.17,23.19,100721.0,23.19,23.21,23.17,23.19,100721.0
2023-04-12 11:25:00,23.19,23.21,23.18,23.21,102443.0,23.19,23.21,23.18,23.21,102443.0
2023-04-12 11:30:00,23.2,23.21,23.17,23.18,94303.0,23.2,23.21,23.17,23.18,94303.0
2023-04-12 11:35:00,23.18,23.18,23.14,23.15,78905.0,23.18,23.18,23.14,23.15,78905.0
2023-04-12 11:40:00,23.14,23.18,23.14,23.17,214371.0,23.14,23.18,23.14,23.17,214371.0
2023-04-12 11:45:00,23.17,23.2,23.16,23.18,91774.0,23.17,23.2,23.16,23.18,91774.0
2023-04-12 11:50:00,23.18,23.21,23.16,23.2,121536.0,23.18,23.21,23.16,23.2,121536.0
2023-04-12 11:55:00,23.2,23.21,23.15,23.15,226811.0,23.2,23.21,23.15,23.15,226811.0
2023-04-12 12:00:00,23.15,23.19,23.14,23.18,63693.0,23.15,23.19,23.14,23.18,63693.0
2023-04-12 12:05:00,23.18,23.2,23.18,23.19,57664.0,23.18,23.2,23.18,23.19,57664.0
2023-04-12 12:10:00,23.19,23.22,23.19,23.21,47592.0,23.19,23.22,23.19,23.21,47592.0
2023-04-12 12:15:00,23.21,23.24,23.2,23.23,58864.0,23.21,23.24,23.2,23.23,58864.0
2023-04-12 12:20:00,23.23,23.24,23.23,23.23,43954.0,23.23,23.24,23.23,23.23,43954.0
2023-04-12 12:25:00,23.23,23.25,23.23,23.24,28021.0,23.23,23.25,23.23,23.24,28021.0
2023-04-12 12:30:00,23.23,23.25,23.22,23.23,46526.0,23.23,23.25,23.22,23.23,46526.0
2023-04-12 12:35:00,23.23,23.23,23.2,23.23,64421.0,23.23,23.23,23.2,23.23,64421.0
2023-04-12 12:40:00,23.22,23.23,23.21,23.22,28125.0,23.22,23.23,23.21,23.22,28125.0
2023-04-12 12:45:00,23.22,23.26,23.22,23.24,85065.0,23.22,23.26,23.22,23.24,85065.0
2023-04-12 12:50:00,23.23,23.24,23.21,23.22,72348.0,23.23,23.24,23.21,23.22,72348.0
2023-04-12 12:55:00,23.22,23.25,23.21,23.25,84627.0,23.22,23.25,23.21,23.25,84627.0
2023-04-12 13:00:00,23.25,23.26,23.22,23.23,199454.0,23.25,23.26,23.22,23.23,199454.0
2023-04-12 13:05:00,23.23,23.27,23.23,23.25,80390.0,23.23,23.27,23.23,23.25,80390.0
2023-04-12 13:10:00,23.26,23.27,23.25,23.26,32244.0,23.26,23.27,23.25,23.26,32244.0
2023-04-12 13:15:00,23.25,23.27,23.25,23.25,105040.0,23.25,23.27,23.25,23.25,105040.0
2023-04-12 13:20:00,23.26,23.29,23.25,23.28,92389.0,23.26,23.29,23.25,23.28,92389.0
2023-04-12 13:25:00,23.29,23.3,23.28,23.3,76320.0,23.29,23.3,23.28,23.3,76320.0
2023-04-12 13:30:00,23.3,23.34,23.29,23.33,188540.0,23.3,23.34,23.29,23.33,188540.0
2023-04-12 13:35:00,23.33,23.34,23.32,23.33,99597.0,23.33,23.34,23.32,23.33,99597.0
2023-04-12 13:40:00,23.33,23.36,23.32,23.36,59240.0,23.33,23.36,23.32,23.36,59240.0
2023-04-12 13:45:00,23.36,23.38,23.35,23.36,388921.0,23.36,23.38,23.35,23.36,388921.0
2023-04-12 13:50:00,23.36,23.37,23.34,23.35,107333.0,23.36,23.37,23.34,23.35,107333.0
2023-04-12 13:55:00,23.35,23.36,23.33,23.34,122702.0,23.35,23.36,23.33,23.34,122702.0
2023-04-12 14:00:00,23.33,23.37,23.33,23.36,183988.0,23.33,23.37,23.33,23.36,183988.0
2023-04-12 14:05:00,23.37,23.4,23.35,23.39,1275610.0,23.37,23.4,23.35,23.39,1275610.0
2023-04-12 14:10:00,23.39,23.41,23.38,23.4,544838.0,23.39,23.41,23.38,23.4,544838.0
2023-04-12 14:15:00,23.4,23.45,23.39,23.43,223962.0,23.4,23.45,23.39,23.43,223962.0
2023-04-12 14:20:00,23.44,23.45,23.42,23.43,121899.0,23.44,23.45,23.42,23.43,121899.0
2023-04-12 14:25:00,23.44,23.44,23.37,23.39,137810.0,23.44,23.44,23.37,23.39,137810.0
2023-04-12 14:30:00,23.39,23.43,23.39,23.42,186841.0,23.39,23.43,23.39,23.42,186841.0
2023-04-12 14:35:00,23.41,23.44,23.4,23.43,105152.0,23.41,23.44,23.4,23.43,105152.0
2023-04-12 14:40:00,23.43,23.45,23.43,23.45,191645.0,23.43,23.45,23.43,23.45,191645.0
2023-04-12 14:45:00,23.45,23.45,23.41,23.43,120638.0,23.45,23.45,23.41,23.43,120638.0
2023-04-12 14:50:00,23.42,23.42,23.39,23.41,148520.0,23.42,23.42,23.39,23.41,148520.0
2023-04-12 14:55:00,23.41,23.44,23.4,23.43,124244.0,23.41,23.44,23.4,23.43,124244.0
2023-04-12 15:00:00,23.43,23.47,23.42,23.44,209533.0,23.43,23.47,23.42,23.44,209533.0
2023-04-12 15:05:00,23.44,23.46,23.43,23.45,103240.0,23.44,23.46,23.43,23.45,103240.0
2023-04-12 15:10:00,23.44,23.46,23.44,23.44,96488.0,23.44,23.46,23.44,23.44,96488.0
2023-04-12 15:15:00,23.45,23.46,23.43,23.45,88056.0,23.45,23.46,23.43,23.45,88056.0
2023-04-12 15:20:00,23.45,23.46,23.43,23.45,134354.0,23.45,23.46,23.43,23.45,134354.0
2023-04-12 15:25:00,23.45,23.46,23.44,23.44,83798.0,23.45,23.46,23.44,23.44,83798.0
2023-04-12 15:30:00,23.44,23.45,23.43,23.44,132298.0,23.44,23.45,23.43,23.44,132298.0
2023-04-12 15:35:00,23.43,23.45,23.41,23.45,605503.0,23.43,23.45,23.41,23.45,605503.0
2023-04-12 15:40:00,23.45,23.45,23.42,23.43,149789.0,23.45,23.45,23.42,23.43,149789.0
2023-04-12 15:45:00,23.43,23.44,23.42,23.43,219560.0,23.43,23.44,23.42,23.43,219560.0
2023-04-12 15:50:00,23.42,23.42,23.4,23.42,381571.0,23.42,23.42,23.4,23.42,381571.0
2023-04-12 15:55:00,23.42,23.43,23.4,23.43,924238.0,23.42,23.43,23.4,23.43,924238.0
2023-04-13 09:30:00,23.69,23.74,23.67,23.73,1295920.0,23.69,23.74,23.67,23.73,1295920.0
2023-04-13 09:35:00,23.73,23.78,23.72,23.77,986242.0,23.73,23.78,23.72,23.77,986242.0
2023-04-13 09:40:00,23.77,23.79,23.7,23.7,1223340.0,23.77,23.79,23.7,23.7,1223340.0
2023-04-13 09:45:00,23.71,23.79,23.68,23.76,1309791.0,23.71,23.79,23.68,23.76,1309791.0
2023-04-13 09:50:00,23.77,23.77,23.69,23.71,894564.0,23.77,23.77,23.69,23.71,894564.0
2023-04-13 09:55:00,23.71,23.86,23.7,23.82,1457987.0,23.71,23.86,23.7,23.82,1457987.0
2023-04-13 10:00:00,23.82,23.86,23.74,23.76,1596553.0,23.82,23.86,23.74,23.76,1596553.0
2023-04-13 10:05:00,23.75,23.81,23.72,23.77,516934.0,23.75,23.81,23.72,23.77,516934.0
2023-04-13 10:10:00,23.76,23.79,23.74,23.76,659645.0,23.76,23.79,23.74,23.76,659645.0
2023-04-13 10:15:00,23.76,23.76,23.71,23.75,378941.0,23.76,23.76,23.71,23.75,378941.0
2023-04-13 10:20:00,23.74,23.75,23.7,23.7,471536.0,23.74,23.75,23.7,23.7,471536.0
2023-04-13 10:25:00,23.7,23.73,23.68,23.7,600300.0,23.7,23.73,23.68,23.7,600300.0
2023-04-13 10:30:00,23.7,23.72,23.68,23.7,534948.0,23.7,23.72,23.68,23.7,534948.0
2023-04-13 10:35:00,23.7,23.7,23.58,23.59,1342992.0,23.7,23.7,23.58,23.59,1342992.0
2023-04-13 10:40:00,23.58,23.66,23.56,23.63,726129.0,23.58,23.66,23.56,23.63,726129.0
2023-04-13 10:45:00,23.63,23.65,23.57,23.61,414006.0,23.63,23.65,23.57,23.61,414006.0
2023-04-13 10:50:00,23.61,23.63,23.57,23.63,187241.0,23.61,23.63,23.57,23.63,187241.0
2023-04-13 10:55:00,23.62,23.65,23.6,23.61,302566.0,23.62,23.65,23.6,23.61,302566.0
2023-04-13 11:00:00,23.6,23.64,23.6,23.64,335774.0,23.6,23.64,23.6,23.64,335774.0
2023-04-13 11:05:00,23.64,23.65,23.62,23.64,452189.0,23.64,23.65,23.62,23.64,452189.0
2023-04-13 11:10:00,23.63,23.65,23.61,23.63,177309.0,23.63,23.65,23.61,23.63,177309.0
2023-04-13 11:15:00,23.63,23.66,23.61,23.66,298604.0,23.63,23.66,23.61,23.66,298604.0
2023-04-13 11:20:00,23.65,23.68,23.63,23.68,214063.0,23.65,23.68,23.63,23.68,214063.0
2023-04-13 11:25:00,23.67,23.69,23.66,23.68,198957.0,23.67,23.69,23.66,23.68,198957.0
2023-04-13 11:30:00,23.68,23.69,23.65,23.66,136358.0,23.68,23.69,23.65,23.66,136358.0
2023-04-13 11:35:00,23.66,23.7,23.66,23.68,354179.0,23.66,23.7,23.66,23.68,354179.0
2023-04-13 11:40:00,23.67,23.69,23.67,23.69,84812.0,23.67,23.69,23.67,23.69,84812.0
2023-04-13 11:45:00,23.68,23.7,23.67,23.69,457522.0,23.68,23.7,23.67,23.69,457522.0
2023-04-13 11:50:00,23.69,23.71,23.68,23.71,141905.0,23.69,23.71,23.68,23.71,141905.0
2023-04-13 11:55:00,23.7,23.71,23.68,23.69,225782.0,23.7,23.71,23.68,23.69,225782.0
2023-04-13 12:00:00,23.68,23.71,23.66,23.69,315025.0,23.68,23.71,23.66,23.69,315025.0
2023-04-13 12:05:00,23.69,23.69,23.66,23.69,111717.0,23.69,23.69,23.66,23.69,111717.0
2023-04-13 12:10:00,23.68,23.7,23.68,23.7,143065.0,23.68,23.7,23.68,23.7,143065.0
2023-04-13 12:15:00,23.69,23.7,23.67,23.69,242435.0,23.69,23.7,23.67,23.69,242435.0
2023-04-13 12:20:00,23.69,23.7,23.68,23.7,37702.0,23.69,23.7,23.68,23.7,37702.0
2023-04-13 12:25:00,23.69,23.7,23.67,23.68,92043.0,23.69,23.7,23.67,23.68,92043.0
2023-04-13 12:30:00,23.68,23.7,23.67,23.7,183288.0,23.68,23.7,23.67,23.7,183288.0
2023-04-13 12:35:00,23.7,23.7,23.68,23.69,196153.0,23.7,23.7,23.68,23.69,196153.0
2023-04-13 12:40:00,23.69,23.69,23.66,23.68,74089.0,23.69,23.69,23.66,23.68,74089.0
2023-04-13 12:45:00,23.68,23.7,23.67,23.7,71232.0,23.68,23.7,23.67,23.7,71232.0
2023-04-13 12:50:00,23.7,23.73,23.7,23.72,210241.0,23.7,23.73,23.7,23.72,210241.0
2023-04-13 12:55:00,23.71,23.73,23.71,23.72,169750.0,23.71,23.73,23.71,23.72,169750.0
2023-04-13 13:00:00,23.73,23.73,23.71,23.73,117282.0,23.73,23.73,23.71,23.73,117282.0
2023-04-13 13:05:00,23.73,23.74,23.7,23.71,125512.0,23.73,23.74,23.7,23.71,125512.0
2023-04-13 13:10:00,23.71,23.74,23.71,23.73,75871.0,23.71,23.74,23.71,23.73,75871.0
2023-04-13 13:15:00,23.73,23.74,23.72,23.72,118508.0,23.73,23.74,23.72,23.72,118508.0
2023-04-13 13:20:00,23.72,23.73,23.7,23.71,274746.0,23.72,23.73,23.7,23.71,274746.0
2023-04-13 13:25:00,23.71,23.74,23.71,23.73,223474.0,23.71,23.74,23.71,23.73,223474.0
2023-04-13 13:30:00,23.73,23.75,23.72,23.75,118149.0,23.73,23.75,23.72,23.75,118149.0
2023-04-13 13:35:00,23.75,23.79,23.74,23.78,311655.0,23.75,23.79,23.74,23.78,311655.0
2023-04-13 13:40:00,23.78,23.79,23.77,23.79,163597.0,23.78,23.79,23.77,23.79,163597.0
2023-04-13 13:45:00,23.79,23.79,23.78,23.79,153305.0,23.79,23.79,23.78,23.79,153305.0
2023-04-13 13:50:00,23.79,23.81,23.78,23.8,214583.0,23.79,23.81,23.78,23.8,214583.0
2023-04-13 13:55:00,23.8,23.82,23.79,23.81,184983.0,23.8,23.82,23.79,23.81,184983.0
2023-04-13 14:00:00,23.82,23.82,23.78,23.8,343597.0,23.82,23.82,23.78,23.8,343597.0
2023-04-13 14:05:00,23.81,23.82,23.8,23.8,116960.0,23.81,23.82,23.8,23.8,116960.0
2023-04-13 14:10:00,23.8,23.81,23.79,23.8,222243.0,23.8,23.81,23.79,23.8,222243.0
2023-04-13 14:15:00,23.8,23.8,23.77,23.78,154084.0,23.8,23.8,23.77,23.78,154084.0
2023-04-13 14:20:00,23.78,23.79,23.77,23.77,177161.0,23.78,23.79,23.77,23.77,177161.0
2023-04-13 14:25:00,23.77,23.78,23.74,23.76,279447.0,23.77,23.78,23.74,23.76,279447.0
2023-04-13 14:30:00,23.76,23.77,23.75,23.76,123822.0,23.76,23.77,23.75,23.76,123822.0
2023-04-13 14:35:00,23.75,23.76,23.72,23.72,150026.0,23.75,23.76,23.72,23.72,150026.0
2023-04-13 14:40:00,23.73,23.73,23.7,23.71,482328.0,23.73,23.73,23.7,23.71,482328.0
2023-04-13 14:45:00,23.7,23.71,23.69,23.7,185091.0,23.7,23.71,23.69,23.7,185091.0
2023-04-13 14:50:00,23.71,23.72,23.69,23.7,110963.0,23.71,23.72,23.69,23.7,110963.0
2023-04-13 14:55:00,23.7,23.71,23.68,23.71,168069.0,23.7,23.71,23.68,23.71,168069.0
2023-04-13 15:00:00,23.71,23.71,23.66,23.68,153409.0,23.71,23.71,23.66,23.68,153409.0
2023-04-13 15:05:00,23.68,23.69,23.67,23.69,159965.0,23.68,23.69,23.67,23.69,159965.0
2023-04-13 15:10:00,23.68,23.71,23.68,23.7,122452.0,23.68,23.71,23.68,23.7,122452.0
2023-04-13 15:15:00,23.7,23.71,23.69,23.7,60455.0,23.7,23.71,23.69,23.7,60455.0
2023-04-13 15:20:00,23.7,23.72,23.69,23.71,168809.0,23.7,23.72,23.69,23.71,168809.0
2023-04-13 15:25:00,23.71,23.74,23.71,23.74,161683.0,23.71,23.74,23.71,23.74,161683.0
2023-04-13 15:30:00,23.73,23.74,23.72,23.73,220276.0,23.73,23.74,23.72,23.73,220276.0
2023-04-13 15:35:00,23.73,23.74,23.72,23.73,188364.0,23.73,23.74,23.72,23.73,188364.0
2023-04-13 15:40:00,23.73,23.74,23.72,23.72,112188.0,23.73,23.74,23.72,23.72,112188.0
2023-04-13 15:45:00,23.73,23.75,23.72,23.74,198308.0,23.73,23.75,23.72,23.74,198308.0
2023-04-13 15:50:00,23.75,23.75,23.72,23.73,407549.0,23.75,23.75,23.72,23.73,407549.0
2023-04-13 15:55:00,23.73,23.75,23.72,23.74,986057.0,23.73,23.75,23.72,23.74,986057.0
2023-04-14 09:30:00,23.84,23.88,23.79,23.86,784794.0,23.84,23.88,23.79,23.86,784794.0
2023-04-14 09:35:00,23.86,23.89,23.83,23.85,508838.0,23.86,23.89,23.83,23.85,508838.0
2023-04-14 09:40:00,23.85,23.87,23.8,23.83,625003.0,23.85,23.87,23.8,23.83,625003.0
2023-04-14 09:45:00,23.83,23.83,23.75,23.76,548376.0,23.83,23.83,23.75,23.76,548376.0
2023-04-14 09:50:00,23.77,23.84,23.75,23.79,506924.0,23.77,23.84,23.75,23.79,506924.0
2023-04-14 09:55:00,23.79,23.8,23.77,23.77,206963.0,23.79,23.8,23.77,23.77,206963.0
2023-04-14 10:00:00,23.77,23.77,23.66,23.69,963239.0,23.77,23.77,23.66,23.69,963239.0
2023-04-14 10:05:00,23.68,23.69,23.6,23.65,786596.0,23.68,23.69,23.6,23.65,786596.0
2023-04-14 10:10:00,23.65,23.69,23.64,23.67,243887.0,23.65,23.69,23.64,23.67,243887.0
2023-04-14 10:15:00,23.66,23.68,23.55,23.56,1017819.0,23.66,23.68,23.55,23.56,1017819.0
2023-04-14 10:20:00,23.56,23.58,23.45,23.47,1491372.0,23.56,23.58,23.45,23.47,1491372.0
2023-04-14 10:25:00,23.47,23.53,23.46,23.5,759027.0,23.47,23.53,23.46,23.5,759027.0
2023-04-14 10:30:00,23.5,23.5,23.38,23.39,772036.0,23.5,23.5,23.38,23.39,772036.0
2023-04-14 10:35:00,23.39,23.45,23.38,23.42,489371.0,23.39,23.45,23.38,23.42,489371.0
2023-04-14 10:40:00,23.42,23.44,23.33,23.34,456449.0,23.42,23.44,23.33,23.34,456449.0
2023-04-14 10:45:00,23.35,23.35,23.26,23.28,845076.0,23.35,23.35,23.26,23.28,845076.0
2023-04-14 10:50:00,23.28,23.31,23.23,23.23,1083477.0,23.28,23.31,23.23,23.23,1083477.0
2023-04-14 10:55:00,23.22,23.24,23.18,23.19,501177.0,23.22,23.24,23.18,23.19,501177.0
2023-04-14 11:00:00,23.2,23.23,23.12,23.16,891857.0,23.2,23.23,23.12,23.16,891857.0
2023-04-14 11:05:00,23.15,23.19,23.12,23.18,366475.0,23.15,23.19,23.12,23.18,366475.0
2023-04-14 11:10:00,23.18,23.21,23.17,23.19,632629.0,23.18,23.21,23.17,23.19,632629.0
2023-04-14 11:15:00,23.19,23.22,23.16,23.21,343713.0,23.19,23.22,23.16,23.21,343713.0
2023-04-14 11:20:00,23.21,23.21,23.17,23.18,527058.0,23.21,23.21,23.17,23.18,527058.0
2023-04-14 11:25:00,23.18,23.2,23.16,23.19,383837.0,23.18,23.2,23.16,23.19,383837.0
2023-04-14 11:30:00,23.19,23.21,23.17,23.19,308723.0,23.19,23.21,23.17,23.19,308723.0
2023-04-14 11:35:00,23.19,23.21,23.16,23.2,467672.0,23.19,23.21,23.16,23.2,467672.0
2023-04-14 11:40:00,23.2,23.22,23.18,23.21,282831.0,23.2,23.22,23.18,23.21,282831.0
2023-04-14 11:45:00,23.2,23.21,23.18,23.19,299536.0,23.2,23.21,23.18,23.19,299536.0
2023-04-14 11:50:00,23.18,23.21,23.17,23.19,287186.0,23.18,23.21,23.17,23.19,287186.0
2023-04-14 11:55:00,23.2,23.2,23.17,23.19,368773.0,23.2,23.2,23.17,23.19,368773.0
2023-04-14 12:00:00,23.19,23.2,23.17,23.2,138863.0,23.19,23.2,23.17,23.2,138863.0
2023-04-14 12:05:00,23.2,23.2,23.16,23.17,162422.0,23.2,23.2,23.16,23.17,162422.0
2023-04-14 12:10:00,23.18,23.18,23.1,23.11,516962.0,23.18,23.18,23.1,23.11,516962.0
2023-04-14 12:15:00,23.11,23.17,23.11,23.16,565620.0,23.11,23.17,23.11,23.16,565620.0
2023-04-14 12:20:00,23.17,23.21,23.16,23.19,246224.0,23.17,23.21,23.16,23.19,246224.0
2023-04-14 12:25:00,23.2,23.2,23.16,23.16,139521.0,23.2,23.2,23.16,23.16,139521.0
2023-04-14 12:30:00,23.17,23.18,23.15,23.18,146478.0,23.17,23.18,23.15,23.18,146478.0
2023-04-14 12:35:00,23.17,23.19,23.14,23.14,386799.0,23.17,23.19,23.14,23.14,386799.0
2023-04-14 12:40:00,23.14,23.16,23.14,23.14,135305.0,23.14,23.16,23.14,23.14,135305.0
2023-04-14 12:45:00,23.14,23.18,23.12,23.16,194598.0,23.14,23.18,23.12,23.16,194598.0
2023-04-14 12:50:00,23.17,23.2,23.16,23.2,211040.0,23.17,23.2,23.16,23.2,211040.0
2023-04-14 12:55:00,23.2,23.26,23.19,23.25,245870.0,23.2,23.26,23.19,23.25,245870.0
2023-04-14 13:00:00,23.25,23.26,23.22,23.26,966052.0,23.25,23.26,23.22,23.26,966052.0
2023-04-14 13:05:00,23.26,23.3,23.25,23.29,245668.0,23.26,23.3,23.25,23.29,245668.0
2023-04-14 13:10:00,23.29,23.31,23.28,23.3,407789.0,23.29,23.31,23.28,23.3,407789.0
2023-04-14 13:15:00,23.3,23.32,23.28,23.29,170486.0,23.3,23.32,23.28,23.29,170486.0
2023-04-14 13:20:00,23.29,23.29,23.26,23.27,971811.0,23.29,23.29,23.26,23.27,971811.0
2023-04-14 13:25:00,23.28,23.29,23.25,23.26,159651.0,23.28,23.29,23.25,23.26,159651.0
2023-04-14 13:30:00,23.26,23.26,23.23,23.25,192590.0,23.26,23.26,23.23,23.25,192590.0
2023-04-14 13:35:00,23.25,23.26,23.24,23.26,177482.0,23.25,23.26,23.24,23.26,177482.0
2023-04-14 13:40:00,23.26,23.26,23.23,23.24,316043.0,23.26,23.26,23.23,23.24,316043.0
2023-04-14 13:45:00,23.23,23.28,23.23,23.27,120129.0,23.23,23.28,23.23,23.27,120129.0
2023-04-14 13:50:00,23.26,23.28,23.26,23.27,96645.0,23.26,23.28,23.26,23.27,96645.0
2023-04-14 13:55:00,23.27,23.27,23.26,23.27,90871.0,23.27,23.27,23.26,23.27,90871.0
2023-04-14 14:00:00,23.27,23.27,23.25,23.27,125059.0,23.27,23.27,23.25,23.27,125059.0
2023-04-14 14:05:00,23.26,23.29,23.26,23.27,810995.0,23.26,23.29,23.26,23.27,810995.0
2023-04-14 14:10:00,23.27,23.29,23.27,23.29,113888.0,23.27,23.29,23.27,23.29,113888.0
2023-04-14 14:15:00,23.29,23.3,23.28,23.3,144830.0,23.29,23.3,23.28,23.3,144830.0
2023-04-14 14:20:00,23.3,23.3,23.27,23.28,407587.0,23.3,23.3,23.27,23.28,407587.0
2023-04-14 14:25:00,23.28,23.28,23.27,23.28,76705.0,23.28,23.28,23.27,23.28,76705.0
2023-04-14 14:30:00,23.28,23.29,23.26,23.28,137282.0,23.28,23.29,23.26,23.28,137282.0
2023-04-14 14:35:00,23.27,23.28,23.26,23.28,107229.0,23.27,23.28,23.26,23.28,107229.0
2023-04-14 14:40:00,23.28,23.31,23.27,23.31,183497.0,23.28,23.31,23.27,23.31,183497.0
2023-04-14 14:45:00,23.3,23.32,23.3,23.32,142897.0,23.3,23.32,23.3,23.32,142897.0
2023-04-14 14:50:00,23.32,23.33,23.31,23.32,196538.0,23.32,23.33,23.31,23.32,196538.0
2023-04-14 14:55:00,23.32,23.33,23.31,23.32,117907.0,23.32,23.33,23.31,23.32,117907.0
2023-04-14 15:00:00,23.31,23.32,23.3,23.31,198656.0,23.31,23.32,23.3,23.31,198656.0
2023-04-14 15:05:00,23.32,23.32,23.31,23.31,75528.0,23.32,23.32,23.31,23.31,75528.0
2023-04-14 15:10:00,23.32,23.32,23.29,23.3,138589.0,23.32,23.32,23.29,23.3,138589.0
2023-04-14 15:15:00,23.3,23.33,23.29,23.33,618156.0,23.3,23.33,23.29,23.33,618156.0
2023-04-14 15:20:00,23.33,23.33,23.3,23.3,365248.0,23.33,23.33,23.3,23.3,365248.0
2023-04-14 15:25:00,23.31,23.32,23.3,23.3,215079.0,23.31,23.32,23.3,23.3,215079.0
2023-04-14 15:30:00,23.3,23.32,23.3,23.32,141212.0,23.3,23.32,23.3,23.32,141212.0
2023-04-14 15:35:00,23.32,23.33,23.31,23.31,156952.0,23.32,23.33,23.31,23.31,156952.0
2023-04-14 15:40:00,23.31,23.32,23.3,23.32,506707.0,23.31,23.32,23.3,23.32,506707.0
2023-04-14 15:45:00,23.31,23.32,23.3,23.32,249829.0,23.31,23.32,23.3,23.32,249829.0
2023-04-14 15:50:00,23.32,23.32,23.29,23.29,484128.0,23.32,23.32,23.29,23.29,484128.0
2023-04-14 15:55:00,23.29,23.32,23.28,23.32,1273244.0,23.29,23.32,23.28,23.32,1273244.0
2023-04-17 09:30:00,23.29,23.33,23.24,23.24,366256.0,23.29,23.33,23.24,23.24,366256.0
2023-04-17 09:35:00,23.24,23.25,23.17,23.19,1280685.0,23.24,23.25,23.17,23.19,1280685.0
2023-04-17 09:40:00,23.19,23.23,23.16,23.19,712252.0,23.19,23.23,23.16,23.19,712252.0
2023-04-17 09:45:00,23.18,23.2,23.08,23.18,1125268.0,23.18,23.2,23.08,23.18,1125268.0
2023-04-17 09:50:00,23.19,23.22,23.17,23.19,354799.0,23.19,23.22,23.17,23.19,354799.0
2023-04-17 09:55:00,23.19,23.21,23.15,23.16,248308.0,23.19,23.21,23.15,23.16,248308.0
2023-04-17 10:00:00,23.17,23.2,23.11,23.14,336813.0,23.17,23.2,23.11,23.14,336813.0
2023-04-17 10:05:00,23.14,23.17,23.11,23.14,137749.0,23.14,23.17,23.11,23.14,137749.0
2023-04-17 10:10:00,23.14,23.15,23.11,23.11,219431.0,23.14,23.15,23.11,23.11,219431.0
2023-04-17 10:15:00,23.11,23.12,23.06,23.1,731156.0,23.11,23.12,23.06,23.1,731156.0
2023-04-17 10:20:00,23.1,23.12,23.07,23.08,139072.0,23.1,23.12,23.07,23.08,139072.0
2023-04-17 10:25:00,23.08,23.09,22.99,23.0,732774.0,23.08,23.09,22.99,23.0,732774.0
2023-04-17 10:30:00,23.0,23.0,22.94,22.96,689363.0,23.0,23.0,22.94,22.96,689363.0
2023-04-17 10:35:00,22.96,22.97,22.88,22.88,726787.0,22.96,22.97,22.88,22.88,726787.0
2023-04-17 10:40:00,22.88,22.89,22.83,22.85,599373.0,22.88,22.89,22.83,22.85,599373.0
2023-04-17 10:45:00,22.85,22.86,22.79,22.85,1012305.0,22.85,22.86,22.79,22.85,1012305.0
2023-04-17 10:50:00,22.85,22.9,22.81,22.88,478752.0,22.85,22.9,22.81,22.88,478752.0
2023-04-17 10:55:00,22.88,22.89,22.86,22.87,206032.0,22.88,22.89,22.86,22.87,206032.0
2023-04-17 11:00:00,22.88,22.92,22.85,22.89,460811.0,22.88,22.92,22.85,22.89,460811.0
2023-04-17 11:05:00,22.88,22.92,22.86,22.92,200734.0,22.88,22.92,22.86,22.92,200734.0
2023-04-17 11:10:00,22.92,22.95,22.89,22.94,292333.0,22.92,22.95,22.89,22.94,292333.0
2023-04-17 11:15:00,22.93,22.95,22.91,22.93,133251.0,22.93,22.95,22.91,22.93,133251.0
2023-04-17 11:20:00,22.93,22.94,22.9,22.94,200190.0,22.93,22.94,22.9,22.94,200190.0
2023-04-17 11:25:00,22.94,22.99,22.93,22.98,351941.0,22.94,22.99,22.93,22.98,351941.0
2023-04-17 11:30:00,22.97,22.98,22.93,22.94,249935.0,22.97,22.98,22.93,22.94,249935.0
2023-04-17 11:35:00,22.94,22.95,22.9,22.92,447108.0,22.94,22.95,22.9,22.92,447108.0
2023-04-17 11:40:00,22.92,22.93,22.89,22.92,257106.0,22.92,22.93,22.89,22.92,257106.0
2023-04-17 11:45:00,22.91,22.96,22.9,22.94,188579.0,22.91,22.96,22.9,22.94,188579.0
2023-04-17 11:50:00,22.94,22.94,22.91,22.92,157547.0,22.94,22.94,22.91,22.92,157547.0
2023-04-17 11:55:00,22.92,22.95,22.92,22.93,159120.0,22.92,22.95,22.92,22.93,159120.0
2023-04-17 12:00:00,22.93,22.93,22.91,22.93,141685.0,22.93,22.93,22.91,22.93,141685.0
2023-04-17 12:05:00,22.93,22.94,22.9,22.92,226665.0,22.93,22.94,22.9,22.92,226665.0
2023-04-17 12:10:00,22.91,22.92,22.9,22.91,179551.0,22.91,22.92,22.9,22.91,179551.0
2023-04-17 12:15:00,22.91,22.93,22.9,22.92,108631.0,22.91,22.93,22.9,22.92,108631.0
2023-04-17 12:20:00,22.92,22.93,22.9,22.9,180776.0,22.92,22.93,22.9,22.9,180776.0
2023-04-17 12:25:00,22.91,22.92,22.89,22.89,106443.0,22.91,22.92,22.89,22.89,106443.0
2023-04-17 12:30:00,22.89,22.9,22.88,22.89,126991.0,22.89,22.9,22.88,22.89,126991.0
2023-04-17 12:35:00,22.89,22.9,22.87,22.89,93613.0,22.89,22.9,22.87,22.89,93613.0
2023-04-17 12:40:00,22.89,22.91,22.88,22.91,210272.0,22.89,22.91,22.88,22.91,210272.0
2023-04-17 12:45:00,22.91,22.92,22.9,22.9,103021.0,22.91,22.92,22.9,22.9,103021.0
2023-04-17 12:50:00,22.91,22.91,22.87,22.88,179190.0,22.91,22.91,22.87,22.88,179190.0
2023-04-17 12:55:00,22.88,22.91,22.87,22.87,93865.0,22.88,22.91,22.87,22.87,93865.0
2023-04-17 13:00:00,22.88,22.92,22.87,22.92,190327.0,22.88,22.92,22.87,22.92,190327.0
2023-04-17 13:05:00,22.92,22.94,22.9,22.92,79633.0,22.92,22.94,22.9,22.92,79633.0
2023-04-17 13:10:00,22.91,22.94,22.91,22.92,155678.0,22.91,22.94,22.91,22.92,155678.0
2023-04-17 13:15:00,22.93,22.95,22.92,22.95,70416.0,22.93,22.95,22.92,22.95,70416.0
2023-04-17 13:20:00,22.95,22.96,22.93,22.95,129661.0,22.95,22.96,22.93,22.95,129661.0
2023-04-17 13:25:00,22.95,22.96,22.94,22.96,95927.0,22.95,22.96,22.94,22.96,95927.0
2023-04-17 13:30:00,22.95,22.97,22.95,22.96,124670.0,22.95,22.97,22.95,22.96,124670.0
2023-04-17 13:35:00,22.96,22.97,22.96,22.96,35426.0,22.96,22.97,22.96,22.96,35426.0
2023-04-17 13:40:00,22.96,22.97,22.94,22.95,148030.0,22.96,22.97,22.94,22.95,148030.0
2023-04-17 13:45:00,22.95,22.95,22.93,22.94,64393.0,22.95,22.95,22.93,22.94,64393.0
2023-04-17 13:50:00,22.95,22.98,22.94,22.98,95322.0,22.95,22.98,22.94,22.98,95322.0
2023-04-17 13:55:00,22.97,22.98,22.95,22.96,126345.0,22.97,22.98,22.95,22.96,126345.0
2023-04-17 14:00:00,22.96,22.96,22.95,22.95,63311.0,22.96,22.96,22.95,22.95,63311.0
2023-04-17 14:05:00,22.95,22.97,22.95,22.97,131501.0,22.95,22.97,22.95,22.97,131501.0
2023-04-17 14:10:00,22.96,22.98,22.95,22.98,329602.0,22.96,22.98,22.95,22.98,329602.0
2023-04-17 14:15:00,22.98,22.98,22.96,22.96,106518.0,22.98,22.98,22.96,22.96,106518.0
2023-04-17 14:20:00,22.97,22.97,22.95,22.95,69181.0,22.97,22.97,22.95,22.95,69181.0
2023-04-17 14:25:00,22.96,22.96,22.94,22.96,102899.0,22.96,22.96,22.94,22.96,102899.0
2023-04-17 14:30:00,22.96,23.0,22.95,23.0,104591.0,22.96,23.0,22.95,23.0,104591.0
2023-04-17 14:35:00,23.0,23.01,22.99,23.0,160171.0,23.0,23.01,22.99,23.0,160171.0
2023-04-17 14:40:00,23.0,23.0,22.98,23.0,80643.0,23.0,23.0,22.98,23.0,80643.0
2023-04-17 14:45:00,23.0,23.01,22.99,22.99,127166.0,23.0,23.01,22.99,22.99,127166.0
2023-04-17 14:50:00,23.0,23.01,22.99,23.0,141453.0,23.0,23.01,22.99,23.0,141453.0
2023-04-17 14:55:00,23.0,23.01,22.99,23.0,84327.0,23.0,23.01,22.99,23.0,84327.0
2023-04-17 15:00:00,23.0,23.0,22.98,22.99,121658.0,23.0,23.0,22.98,22.99,121658.0
2023-04-17 15:05:00,22.98,23.0,22.98,23.0,179612.0,22.98,23.0,22.98,23.0,179612.0
2023-04-17 15:10:00,23.0,23.0,22.98,22.99,142541.0,23.0,23.0,22.98,22.99,142541.0
2023-04-17 15:15:00,22.98,23.0,22.98,23.0,250062.0,22.98,23.0,22.98,23.0,250062.0
2023-04-17 15:20:00,22.99,23.01,22.99,23.01,85415.0,22.99,23.01,22.99,23.01,85415.0
2023-04-17 15:25:00,23.01,23.01,22.99,23.0,111440.0,23.01,23.01,22.99,23.0,111440.0
2023-04-17 15:30:00,22.99,23.01,22.98,23.0,201526.0,22.99,23.01,22.98,23.0,201526.0
2023-04-17 15:35:00,22.99,23.0,22.98,22.99,166040.0,22.99,23.0,22.98,22.99,166040.0
2023-04-17 15:40:00,22.99,23.0,22.97,22.98,367529.0,22.99,23.0,22.97,22.98,367529.0
2023-04-17 15:45:00,22.98,22.99,22.97,22.97,124180.0,22.98,22.99,22.97,22.97,124180.0
2023-04-17 15:50:00,22.98,22.99,22.97,22.98,341566.0,22.98,22.99,22.97,22.98,341566.0
2023-04-17 15:55:00,22.99,23.02,22.98,23.02,913230.0,22.99,23.02,22.98,23.02,913230.0
2023-04-18 09:30:00,22.92,22.95,22.9,22.94,493372.0,22.92,22.95,22.9,22.94,493372.0
2023-04-18 09:35:00,22.94,22.99,22.93,22.94,322090.0,22.94,22.99,22.93,22.94,322090.0
2023-04-18 09:40:00,22.95,22.97,22.94,22.95,294108.0,22.95,22.97,22.94,22.95,294108.0
2023-04-18 09:45:00,22.95,23.03,22.95,23.01,290036.0,22.95,23.03,22.95,23.01,290036.0
2023-04-18 09:50:00,23.01,23.09,23.01,23.05,355088.0,23.01,23.09,23.01,23.05,355088.0
2023-04-18 09:55:00,23.05,23.09,23.04,23.09,164211.0,23.05,23.09,23.04,23.09,164211.0
2023-04-18 10:00:00,23.09,23.12,23.07,23.09,329642.0,23.09,23.12,23.07,23.09,329642.0
2023-04-18 10:05:00,23.08,23.27,23.07,23.25,807080.0,23.08,23.27,23.07,23.25,807080.0
2023-04-18 10:10:00,23.26,23.26,23.17,23.19,417387.0,23.26,23.26,23.17,23.19,417387.0
2023-04-18 10:15:00,23.18,23.19,23.15,23.16,361501.0,23.18,23.19,23.15,23.16,361501.0
2023-04-18 10:20:00,23.16,23.18,23.14,23.17,312694.0,23.16,23.18,23.14,23.17,312694.0
2023-04-18 10:25:00,23.17,23.21,23.16,23.19,332235.0,23.17,23.21,23.16,23.19,332235.0
2023-04-18 10:30:00,23.19,23.19,23.13,23.15,253937.0,23.19,23.19,23.13,23.15,253937.0
2023-04-18 10:35:00,23.15,23.19,23.14,23.18,252825.0,23.15,23.19,23.14,23.18,252825.0
2023-04-18 10:40:00,23.18,23.2,23.16,23.18,175139.0,23.18,23.2,23.16,23.18,175139.0
2023-04-18 10:45:00,23.19,23.19,23.16,23.18,269931.0,23.19,23.19,23.16,23.18,269931.0
2023-04-18 10:50:00,23.18,23.22,23.16,23.22,227680.0,23.18,23.22,23.16,23.22,227680.0
2023-04-18 10:55:00,23.21,23.22,23.18,23.19,445103.0,23.21,23.22,23.18,23.19,445103.0
2023-04-18 11:00:00,23.19,23.2,23.15,23.19,154775.0,23.19,23.2,23.15,23.19,154775.0
2023-04-18 11:05:00,23.18,23.2,23.17,23.2,124726.0,23.18,23.2,23.17,23.2,124726.0
2023-04-18 11:10:00,23.2,23.21,23.15,23.18,93413.0,23.2,23.21,23.15,23.18,93413.0
2023-04-18 11:15:00,23.18,23.19,23.16,23.18,153382.0,23.18,23.19,23.16,23.18,153382.0
2023-04-18 11:20:00,23.19,23.21,23.18,23.21,174211.0,23.19,23.21,23.18,23.21,174211.0
2023-04-18 11:25:00,23.21,23.21,23.18,23.2,106267.0,23.21,23.21,23.18,23.2,106267.0
2023-04-18 11:30:00,23.2,23.22,23.18,23.21,189151.0,23.2,23.22,23.18,23.21,189151.0
2023-04-18 11:35:00,23.2,23.21,23.12,23.14,361685.0,23.2,23.21,23.12,23.14,361685.0
2023-04-18 11:40:00,23.15,23.16,23.13,23.14,313997.0,23.15,23.16,23.13,23.14,313997.0
2023-04-18 11:45:00,23.14,23.17,23.14,23.16,249723.0,23.14,23.17,23.14,23.16,249723.0
2023-04-18 11:50:00,23.16,23.18,23.14,23.18,297451.0,23.16,23.18,23.14,23.18,297451.0
2023-04-18 11:55:00,23.18,23.19,23.16,23.16,84843.0,23.18,23.19,23.16,23.16,84843.0
2023-04-18 12:00:00,23.16,23.17,23.14,23.16,85143.0,23.16,23.17,23.14,23.16,85143.0
2023-04-18 12:05:00,23.16,23.18,23.15,23.18,147266.0,23.16,23.18,23.15,23.18,147266.0
2023-04-18 12:10:00,23.18,23.19,23.15,23.16,96867.0,23.18,23.19,23.15,23.16,96867.0
2023-04-18 12:15:00,23.16,23.18,23.14,23.15,137272.0,23.16,23.18,23.14,23.15,137272.0
2023-04-18 12:20:00,23.15,23.17,23.15,23.15,154145.0,23.15,23.17,23.15,23.15,154145.0
2023-04-18 12:25:00,23.15,23.16,23.14,23.16,132663.0,23.15,23.16,23.14,23.16,132663.0
2023-04-18 12:30:00,23.15,23.17,23.15,23.16,65610.0,23.15,23.17,23.15,23.16,65610.0
2023-04-18 12:35:00,23.16,23.16,23.13,23.14,145509.0,23.16,23.16,23.13,23.14,145509.0
2023-04-18 12:40:00,23.14,23.14,23.11,23.12,169076.0,23.14,23.14,23.11,23.12,169076.0
2023-04-18 12:45:00,23.13,23.13,23.11,23.13,71743.0,23.13,23.13,23.11,23.13,71743.0
2023-04-18 12:50:00,23.12,23.13,23.1,23.1,48951.0,23.12,23.13,23.1,23.1,48951.0
2023-04-18 12:55:00,23.11,23.13,23.1,23.12,173707.0,23.11,23.13,23.1,23.12,173707.0
2023-04-18 13:00:00,23.12,23.14,23.11,23.13,71808.0,23.12,23.14,23.11,23.13,71808.0
2023-04-18 13:05:00,23.13,23.15,23.13,23.14,31505.0,23.13,23.15,23.13,23.14,31505.0
2023-04-18 13:10:00,23.14,23.15,23.13,23.14,46228.0,23.14,23.15,23.13,23.14,46228.0
2023-04-18 13:15:00,23.14,23.15,23.13,23.14,132129.0,23.14,23.15,23.13,23.14,132129.0
2023-04-18 13:20:00,23.15,23.15,23.12,23.14,171802.0,23.15,23.15,23.12,23.14,171802.0
2023-04-18 13:25:00,23.13,23.14,23.12,23.13,102140.0,23.13,23.14,23.12,23.13,102140.0
2023-04-18 13:30:00,23.13,23.14,23.12,23.13,91369.0,23.13,23.14,23.12,23.13,91369.0
2023-04-18 13:35:00,23.13,23.14,23.12,23.14,29896.0,23.13,23.14,23.12,23.14,29896.0
2023-04-18 13:40:00,23.13,23.14,23.12,23.14,30588.0,23.13,23.14,23.12,23.14,30588.0
2023-04-18 13:45:00,23.13,23.14,23.12,23.13,67258.0,23.13,23.14,23.12,23.13,67258.0
2023-04-18 13:50:00,23.13,23.14,23.12,23.14,37456.0,23.13,23.14,23.12,23.14,37456.0
2023-04-18 13:55:00,23.13,23.14,23.12,23.13,51932.0,23.13,23.14,23.12,23.13,51932.0
2023-04-18 14:00:00,23.12,23.13,23.1,23.12,45185.0,23.12,23.13,23.1,23.12,45185.0
2023-04-18 14:05:00,23.11,23.14,23.11,23.13,106134.0,23.11,23.14,23.11,23.13,106134.0
2023-04-18 14:10:00,23.14,23.14,23.13,23.14,20291.0,23.14,23.14,23.13,23.14,20291.0
2023-04-18 14:15:00,23.14,23.14,23.12,23.14,54148.0,23.14,23.14,23.12,23.14,54148.0
2023-04-18 14:20:00,23.13,23.14,23.12,23.14,35217.0,23.13,23.14,23.12,23.14,35217.0
2023-04-18 14:25:00,23.14,23.14,23.12,23.14,19118.0,23.14,23.14,23.12,23.14,19118.0
2023-04-18 14:30:00,23.13,23.14,23.13,23.14,13439.0,23.13,23.14,23.13,23.14,13439.0
2023-04-18 14:35:00,23.14,23.14,23.12,23.13,28184.0,23.14,23.14,23.12,23.13,28184.0
2023-04-18 14:40:00,23.12,23.13,23.11,23.13,31278.0,23.12,23.13,23.11,23.13,31278.0
2023-04-18 14:45:00,23.12,23.13,23.12,23.13,36573.0,23.12,23.13,23.12,23.13,36573.0
2023-04-18 14:50:00,23.13,23.13,23.11,23.12,68457.0,23.13,23.13,23.11,23.12,68457.0
2023-04-18 14:55:00,23.11,23.15,23.11,23.14,68733.0,23.11,23.15,23.11,23.14,68733.0
2023-04-18 15:00:00,23.14,23.15,23.13,23.14,126165.0,23.14,23.15,23.13,23.14,126165.0
2023-04-18 15:05:00,23.15,23.16,23.14,23.15,130151.0,23.15,23.16,23.14,23.15,130151.0
2023-04-18 15:10:00,23.16,23.16,23.14,23.14,52259.0,23.16,23.16,23.14,23.14,52259.0
2023-04-18 15:15:00,23.14,23.16,23.14,23.16,153800.0,23.14,23.16,23.14,23.16,153800.0
2023-04-18 15:20:00,23.16,23.17,23.15,23.15,112505.0,23.16,23.17,23.15,23.15,112505.0
2023-04-18 15:25:00,23.16,23.16,23.14,23.16,118489.0,23.16,23.16,23.14,23.16,118489.0
2023-04-18 15:30:00,23.15,23.16,23.15,23.16,47165.0,23.15,23.16,23.15,23.16,47165.0
2023-04-18 15:35:00,23.16,23.16,23.14,23.15,88850.0,23.16,23.16,23.14,23.15,88850.0
2023-04-18 15:40:00,23.14,23.15,23.13,23.14,136438.0,23.14,23.15,23.13,23.14,136438.0
2023-04-18 15:45:00,23.14,23.15,23.14,23.14,124929.0,23.14,23.15,23.14,23.14,124929.0
2023-04-18 15:50:00,23.14,23.15,23.14,23.14,221438.0,23.14,23.15,23.14,23.14,221438.0
2023-04-18 15:55:00,23.14,23.15,23.14,23.14,508296.0,23.14,23.15,23.14,23.14,508296.0
2023-04-19 09:30:00,23.08,23.14,23.06,23.12,494577.0,23.08,23.14,23.06,23.12,494577.0
2023-04-19 09:35:00,23.11,23.22,23.11,23.13,981022.0,23.11,23.22,23.11,23.13,981022.0
2023-04-19 09:40:00,23.14,23.19,23.11,23.17,341339.0,23.14,23.19,23.11,23.17,341339.0
2023-04-19 09:45:00,23.17,23.21,23.16,23.2,387514.0,23.17,23.21,23.16,23.2,387514.0
2023-04-19 09:50:00,23.19,23.25,23.16,23.22,223940.0,23.19,23.25,23.16,23.22,223940.0
2023-04-19 09:55:00,23.22,23.23,23.17,23.18,392674.0,23.22,23.23,23.17,23.18,392674.0
2023-04-19 10:00:00,23.17,23.2,23.14,23.17,309162.0,23.17,23.2,23.14,23.17,309162.0
2023-04-19 10:05:00,23.17,23.26,23.16,23.23,548255.0,23.17,23.26,23.16,23.23,548255.0
2023-04-19 10:10:00,23.23,23.26,23.19,23.19,178949.0,23.23,23.26,23.19,23.19,178949.0
2023-04-19 10:15:00,23.2,23.22,23.17,23.21,227438.0,23.2,23.22,23.17,23.21,227438.0
2023-04-19 10:20:00,23.21,23.22,23.19,23.21,104752.0,23.21,23.22,23.19,23.21,104752.0
2023-04-19 10:25:00,23.21,23.24,23.19,23.21,800617.0,23.21,23.24,23.19,23.21,800617.0
2023-04-19 10:30:00,23.22,23.26,23.21,23.25,591738.0,23.22,23.26,23.21,23.25,591738.0
2023-04-19 10:35:00,23.24,23.29,23.24,23.28,331288.0,23.24,23.29,23.24,23.28,331288.0
2023-04-19 10:40:00,23.27,23.29,23.24,23.24,348165.0,23.27,23.29,23.24,23.24,348165.0
2023-04-19 10:45:00,23.24,23.24,23.2,23.23,378408.0,23.24,23.24,23.2,23.23,378408.0
2023-04-19 10:50:00,23.23,23.24,23.21,23.22,133947.0,23.23,23.24,23.21,23.22,133947.0
2023-04-19 10:55:00,23.21,23.24,23.21,23.22,82126.0,23.21,23.24,23.21,23.22,82126.0
2023-04-19 11:00:00,23.22,23.24,23.21,23.23,183845.0,23.22,23.24,23.21,23.23,183845.0
2023-04-19 11:05:00,23.23,23.25,23.22,23.24,71089.0,23.23,23.25,23.22,23.24,71089.0
2023-04-19 11:10:00,23.23,23.24,23.21,23.21,166339.0,23.23,23.24,23.21,23.21,166339.0
2023-04-19 11:15:00,23.22,23.24,23.21,23.21,118888.0,23.22,23.24,23.21,23.21,118888.0
2023-04-19 11:20:00,23.21,23.22,23.18,23.19,846477.0,23.21,23.22,23.18,23.19,846477.0
2023-04-19 11:25:00,23.19,23.2,23.17,23.2,221289.0,23.19,23.2,23.17,23.2,221289.0
2023-04-19 11:30:00,23.2,23.21,23.18,23.19,110396.0,23.2,23.21,23.18,23.19,110396.0
2023-04-19 11:35:00,23.19,23.19,23.16,23.17,177773.0,23.19,23.19,23.16,23.17,177773.0
2023-04-19 11:40:00,23.17,23.18,23.16,23.17,75373.0,23.17,23.18,23.16,23.17,75373.0
2023-04-19 11:45:00,23.17,23.17,23.13,23.14,167939.0,23.17,23.17,23.13,23.14,167939.0
2023-04-19 11:50:00,23.14,23.15,23.12,23.14,394751.0,23.14,23.15,23.12,23.14,394751.0
2023-04-19 11:55:00,23.15,23.17,23.14,23.15,130103.0,23.15,23.17,23.14,23.15,130103.0
2023-04-19 12:00:00,23.16,23.16,23.14,23.15,29831.0,23.16,23.16,23.14,23.15,29831.0
2023-04-19 12:05:00,23.15,23.16,23.13,23.15,79608.0,23.15,23.16,23.13,23.15,79608.0
2023-04-19 12:10:00,23.15,23.18,23.14,23.18,151281.0,23.15,23.18,23.14,23.18,151281.0
2023-04-19 12:15:00,23.18,23.19,23.17,23.18,241157.0,23.18,23.19,23.17,23.18,241157.0
2023-04-19 12:20:00,23.18,23.2,23.17,23.19,102658.0,23.18,23.2,23.17,23.19,102658.0
2023-04-19 12:25:00,23.19,23.2,23.18,23.19,112416.0,23.19,23.2,23.18,23.19,112416.0
2023-04-19 12:30:00,23.18,23.22,23.18,23.21,102227.0,23.18,23.22,23.18,23.21,102227.0
2023-04-19 12:35:00,23.21,23.24,23.2,23.23,160611.0,23.21,23.24,23.2,23.23,160611.0
2023-04-19 12:40:00,23.23,23.25,23.22,23.24,116352.0,23.23,23.25,23.22,23.24,116352.0
2023-04-19 12:45:00,23.25,23.26,23.22,23.23,144818.0,23.25,23.26,23.22,23.23,144818.0
2023-04-19 12:50:00,23.24,23.25,23.23,23.23,155326.0,23.24,23.25,23.23,23.23,155326.0
2023-04-19 12:55:00,23.23,23.24,23.22,23.23,71175.0,23.23,23.24,23.22,23.23,71175.0
2023-04-19 13:00:00,23.24,23.25,23.22,23.22,151730.0,23.24,23.25,23.22,23.22,151730.0
2023-04-19 13:05:00,23.23,23.24,23.22,23.22,58612.0,23.23,23.24,23.22,23.22,58612.0
2023-04-19 13:10:00,23.22,23.23,23.2,23.21,80884.0,23.22,23.23,23.2,23.21,80884.0
2023-04-19 13:15:00,23.2,23.23,23.19,23.23,110896.0,23.2,23.23,23.19,23.23,110896.0
2023-04-19 13:20:00,23.22,23.24,23.22,23.22,100842.0,23.22,23.24,23.22,23.22,100842.0
2023-04-19 13:25:00,23.22,23.23,23.21,23.22,57408.0,23.22,23.23,23.21,23.22,57408.0
2023-04-19 13:30:00,23.23,23.24,23.22,23.23,34229.0,23.23,23.24,23.22,23.23,34229.0
2023-04-19 13:35:00,23.23,23.23,23.19,23.2,63405.0,23.23,23.23,23.19,23.2,63405.0
2023-04-19 13:40:00,23.21,23.22,23.2,23.21,51355.0,23.21,23.22,23.2,23.21,51355.0
2023-04-19 13:45:00,23.2,23.21,23.2,23.21,42007.0,23.2,23.21,23.2,23.21,42007.0
2023-04-19 13:50:00,23.21,23.22,23.21,23.21,40172.0,23.21,23.22,23.21,23.21,40172.0
2023-04-19 13:55:00,23.21,23.22,23.19,23.21,88716.0,23.21,23.22,23.19,23.21,88716.0
2023-04-19 14:00:00,23.21,23.25,23.2,23.21,131041.0,23.21,23.25,23.2,23.21,131041.0
2023-04-19 14:05:00,23.21,23.22,23.2,23.2,28057.0,23.21,23.22,23.2,23.2,28057.0
2023-04-19 14:10:00,23.21,23.22,23.2,23.22,33891.0,23.21,23.22,23.2,23.22,33891.0
2023-04-19 14:15:00,23.21,23.23,23.21,23.22,188837.0,23.21,23.23,23.21,23.22,188837.0
2023-04-19 14:20:00,23.23,23.24,23.22,23.23,116433.0,23.23,23.24,23.22,23.23,116433.0
2023-04-19 14:25:00,23.23,23.24,23.22,23.24,182942.0,23.23,23.24,23.22,23.24,182942.0
2023-04-19 14:30:00,23.24,23.25,23.23,23.24,368056.0,23.24,23.25,23.23,23.24,368056.0
2023-04-19 14:35:00,23.25,23.26,23.24,23.26,121464.0,23.25,23.26,23.24,23.26,121464.0
2023-04-19 14:40:00,23.26,23.27,23.25,23.27,76620.0,23.26,23.27,23.25,23.27,76620.0
2023-04-19 14:45:00,23.27,23.3,23.26,23.3,298909.0,23.27,23.3,23.26,23.3,298909.0
2023-04-19 14:50:00,23.3,23.3,23.27,23.29,108881.0,23.3,23.3,23.27,23.29,108881.0
2023-04-19 14:55:00,23.29,23.3,23.28,23.29,91314.0,23.29,23.3,23.28,23.29,91314.0
2023-04-19 15:00:00,23.29,23.3,23.28,23.29,102945.0,23.29,23.3,23.28,23.29,102945.0
2023-04-19 15:05:00,23.29,23.29,23.28,23.28,49560.0,23.29,23.29,23.28,23.28,49560.0
2023-04-19 15:10:00,23.28,23.29,23.28,23.29,28653.0,23.28,23.29,23.28,23.29,28653.0
2023-04-19 15:15:00,23.29,23.32,23.28,23.31,105172.0,23.29,23.32,23.28,23.31,105172.0
2023-04-19 15:20:00,23.31,23.31,23.29,23.3,93498.0,23.31,23.31,23.29,23.3,93498.0
2023-04-19 15:25:00,23.3,23.3,23.28,23.29,41204.0,23.3,23.3,23.28,23.29,41204.0
2023-04-19 15:30:00,23.29,23.3,23.26,23.27,143082.0,23.29,23.3,23.26,23.27,143082.0
2023-04-19 15:35:00,23.27,23.28,23.25,23.28,125519.0,23.27,23.28,23.25,23.28,125519.0
2023-04-19 15:40:00,23.28,23.28,23.26,23.27,135228.0,23.28,23.28,23.26,23.27,135228.0
2023-04-19 15:45:00,23.27,23.28,23.24,23.25,526183.0,23.27,23.28,23.24,23.25,526183.0
2023-04-19 15:50:00,23.25,23.26,23.21,23.22,1426965.0,23.25,23.26,23.21,23.22,1426965.0
2023-04-19 15:55:00,23.22,23.23,23.21,23.23,1016408.0,23.22,23.23,23.21,23.23,1016408.0
2023-04-20 09:30:00,23.23,23.29,23.22,23.29,384146.0,23.23,23.29,23.22,23.29,384146.0
2023-04-20 09:35:00,23.29,23.32,23.26,23.31,216272.0,23.29,23.32,23.26,23.31,216272.0
2023-04-20 09:40:00,23.31,23.33,23.25,23.27,172776.0,23.31,23.33,23.25,23.27,172776.0
2023-04-20 09:45:00,23.27,23.31,23.26,23.28,130564.0,23.27,23.31,23.26,23.28,130564.0
2023-04-20 09:50:00,23.28,23.29,23.24,23.25,98308.0,23.28,23.29,23.24,23.25,98308.0
2023-04-20 09:55:00,23.25,23.26,23.21,23.23,135151.0,23.25,23.26,23.21,23.23,135151.0
2023-04-20 10:00:00,23.23,23.32,23.23,23.3,223039.0,23.23,23.32,23.23,23.3,223039.0
2023-04-20 10:05:00,23.31,23.42,23.31,23.39,626933.0,23.31,23.42,23.31,23.39,626933.0
2023-04-20 10:10:00,23.39,23.42,23.38,23.38,604023.0,23.39,23.42,23.38,23.38,604023.0
2023-04-20 10:15:00,23.38,23.4,23.36,23.36,175333.0,23.38,23.4,23.36,23.36,175333.0
2023-04-20 10:20:00,23.37,23.37,23.3,23.31,296959.0,23.37,23.37,23.3,23.31,296959.0
2023-04-20 10:25:00,23.31,23.33,23.3,23.31,204017.0,23.31,23.33,23.3,23.31,204017.0
2023-04-20 10:30:00,23.31,23.35,23.3,23.32,352535.0,23.31,23.35,23.3,23.32,352535.0
2023-04-20 10:35:00,23.33,23.36,23.3,23.32,248182.0,23.33,23.36,23.3,23.32,248182.0
2023-04-20 10:40:00,23.32,23.33,23.3,23.33,244729.0,23.32,23.33,23.3,23.33,244729.0
2023-04-20 10:45:00,23.33,23.34,23.31,23.31,188629.0,23.33,23.34,23.31,23.31,188629.0
2023-04-20 10:50:00,23.32,23.32,23.26,23.27,316132.0,23.32,23.32,23.26,23.27,316132.0
2023-04-20 10:55:00,23.27,23.29,23.24,23.28,368795.0,23.27,23.29,23.24,23.28,368795.0
2023-04-20 11:00:00,23.28,23.29,23.23,23.24,69630.0,23.28,23.29,23.23,23.24,69630.0
2023-04-20 11:05:00,23.23,23.23,23.1,23.1,775366.0,23.23,23.23,23.1,23.1,775366.0
2023-04-20 11:10:00,23.1,23.16,23.06,23.11,588521.0,23.1,23.16,23.06,23.11,588521.0
2023-04-20 11:15:00,23.12,23.12,23.05,23.06,153676.0,23.12,23.12,23.05,23.06,153676.0
2023-04-20 11:20:00,23.06,23.14,23.06,23.13,117662.0,23.06,23.14,23.06,23.13,117662.0
2023-04-20 11:25:00,23.13,23.16,23.11,23.16,153052.0,23.13,23.16,23.11,23.16,153052.0
2023-04-20 11:30:00,23.16,23.19,23.16,23.18,149152.0,23.16,23.19,23.16,23.18,149152.0
2023-04-20 11:35:00,23.18,23.19,23.16,23.17,105103.0,23.18,23.19,23.16,23.17,105103.0
2023-04-20 11:40:00,23.17,23.19,23.17,23.18,76070.0,23.17,23.19,23.17,23.18,76070.0
2023-04-20 11:45:00,23.19,23.19,23.13,23.14,159885.0,23.19,23.19,23.13,23.14,159885.0
2023-04-20 11:50:00,23.14,23.17,23.13,23.16,294032.0,23.14,23.17,23.13,23.16,294032.0
2023-04-20 11:55:00,23.16,23.18,23.15,23.16,176420.0,23.16,23.18,23.15,23.16,176420.0
2023-04-20 12:00:00,23.16,23.17,23.12,23.12,124285.0,23.16,23.17,23.12,23.12,124285.0
2023-04-20 12:05:00,23.12,23.16,23.11,23.14,166475.0,23.12,23.16,23.11,23.14,166475.0
2023-04-20 12:10:00,23.14,23.16,23.13,23.15,111270.0,23.14,23.16,23.13,23.15,111270.0
2023-04-20 12:15:00,23.14,23.16,23.13,23.14,68760.0,23.14,23.16,23.13,23.14,68760.0
2023-04-20 12:20:00,23.14,23.17,23.13,23.17,133972.0,23.14,23.17,23.13,23.17,133972.0
2023-04-20 12:25:00,23.16,23.19,23.15,23.18,213522.0,23.16,23.19,23.15,23.18,213522.0
2023-04-20 12:30:00,23.19,23.2,23.17,23.19,120194.0,23.19,23.2,23.17,23.19,120194.0
2023-04-20 12:35:00,23.18,23.19,23.16,23.18,115842.0,23.18,23.19,23.16,23.18,115842.0
2023-04-20 12:40:00,23.18,23.21,23.18,23.2,90100.0,23.18,23.21,23.18,23.2,90100.0
2023-04-20 12:45:00,23.2,23.21,23.18,23.2,224701.0,23.2,23.21,23.18,23.2,224701.0
2023-04-20 12:50:00,23.2,23.2,23.18,23.18,60125.0,23.2,23.2,23.18,23.18,60125.0
2023-04-20 12:55:00,23.18,23.2,23.17,23.2,117280.0,23.18,23.2,23.17,23.2,117280.0
2023-04-20 13:00:00,23.2,23.21,23.19,23.19,145416.0,23.2,23.21,23.19,23.19,145416.0
2023-04-20 13:05:00,23.2,23.23,23.19,23.23,96534.0,23.2,23.23,23.19,23.23,96534.0
2023-04-20 13:10:00,23.22,23.23,23.21,23.23,135989.0,23.22,23.23,23.21,23.23,135989.0
2023-04-20 13:15:00,23.23,23.25,23.21,23.24,215327.0,23.23,23.25,23.21,23.24,215327.0
2023-04-20 13:20:00,23.24,23.26,23.23,23.23,173652.0,23.24,23.26,23.23,23.23,173652.0
2023-04-20 13:25:00,23.24,23.25,23.23,23.24,115064.0,23.24,23.25,23.23,23.24,115064.0
2023-04-20 13:30:00,23.24,23.27,23.24,23.27,176419.0,23.24,23.27,23.24,23.27,176419.0
2023-04-20 13:35:00,23.26,23.27,23.23,23.23,54051.0,23.26,23.27,23.23,23.23,54051.0
2023-04-20 13:40:00,23.23,23.24,23.22,23.23,23107.0,23.23,23.24,23.22,23.23,23107.0
2023-04-20 13:45:00,23.23,23.25,23.22,23.25,105193.0,23.23,23.25,23.22,23.25,105193.0
2023-04-20 13:50:00,23.24,23.26,23.23,23.26,78038.0,23.24,23.26,23.23,23.26,78038.0
2023-04-20 13:55:00,23.25,23.27,23.25,23.26,54582.0,23.25,23.27,23.25,23.26,54582.0
2023-04-20 14:00:00,23.26,23.27,23.23,23.23,108337.0,23.26,23.27,23.23,23.23,108337.0
2023-04-20 14:05:00,23.23,23.23,23.2,23.21,85086.0,23.23,23.23,23.2,23.21,85086.0
2023-04-20 14:10:00,23.21,23.22,23.2,23.21,88001.0,23.21,23.22,23.2,23.21,88001.0
2023-04-20 14:15:00,23.21,23.23,23.21,23.22,52749.0,23.21,23.23,23.21,23.22,52749.0
2023-04-20 14:20:00,23.21,23.23,23.21,23.23,95003.0,23.21,23.23,23.21,23.23,95003.0
2023-04-20 14:25:00,23.23,23.23,23.22,23.23,25197.0,23.23,23.23,23.22,23.23,25197.0
2023-04-20 14:30:00,23.22,23.25,23.22,23.25,81553.0,23.22,23.25,23.22,23.25,81553.0
2023-04-20 14:35:00,23.24,23.25,23.24,23.25,163258.0,23.24,23.25,23.24,23.25,163258.0
2023-04-20 14:40:00,23.24,23.25,23.23,23.23,172598.0,23.24,23.25,23.23,23.23,172598.0
2023-04-20 14:45:00,23.23,23.25,23.23,23.23,151259.0,23.23,23.25,23.23,23.23,151259.0
2023-04-20 14:50:00,23.23,23.24,23.22,23.23,112124.0,23.23,23.24,23.22,23.23,112124.0
2023-04-20 14:55:00,23.22,23.24,23.21,23.23,369940.0,23.22,23.24,23.21,23.23,369940.0
2023-04-20 15:00:00,23.23,23.23,23.21,23.22,127264.0,23.23,23.23,23.21,23.22,127264.0
2023-04-20 15:05:00,23.21,23.22,23.2,23.21,63665.0,23.21,23.22,23.2,23.21,63665.0
2023-04-20 15:10:00,23.2,23.21,23.17,23.18,219442.0,23.2,23.21,23.17,23.18,219442.0
2023-04-20 15:15:00,23.18,23.2,23.17,23.19,100173.0,23.18,23.2,23.17,23.19,100173.0
2023-04-20 15:20:00,23.2,23.2,23.18,23.2,73209.0,23.2,23.2,23.18,23.2,73209.0
2023-04-20 15:25:00,23.19,23.22,23.18,23.19,341451.0,23.19,23.22,23.18,23.19,341451.0
2023-04-20 15:30:00,23.2,23.21,23.19,23.2,174711.0,23.2,23.21,23.19,23.2,174711.0
2023-04-20 15:35:00,23.21,23.21,23.2,23.21,64471.0,23.21,23.21,23.2,23.21,64471.0
2023-04-20 15:40:00,23.21,23.22,23.18,23.19,175946.0,23.21,23.22,23.18,23.19,175946.0
2023-04-20 15:45:00,23.19,23.2,23.18,23.2,213319.0,23.19,23.2,23.18,23.2,213319.0
2023-04-20 15:50:00,23.2,23.2,23.18,23.18,125921.0,23.2,23.2,23.18,23.18,125921.0
2023-04-20 15:55:00,23.19,23.19,23.17,23.18,454157.0,23.19,23.19,23.17,23.18,454157.0
2023-04-21 09:30:00,23.18,23.27,23.17,23.21,466341.0,23.18,23.27,23.17,23.21,466341.0
2023-04-21 09:35:00,23.22,23.32,23.21,23.29,654036.0,23.22,23.32,23.21,23.29,654036.0
2023-04-21 09:40:00,23.29,23.3,23.25,23.26,501583.0,23.29,23.3,23.25,23.26,501583.0
2023-04-21 09:45:00,23.26,23.26,22.99,23.03,1267816.0,23.26,23.26,22.99,23.03,1267816.0
2023-04-21 09:50:00,23.02,23.02,22.88,22.91,892052.0,23.02,23.02,22.88,22.91,892052.0
2023-04-21 09:55:00,22.9,23.0,22.89,22.96,449213.0,22.9,23.0,22.89,22.96,449213.0
2023-04-21 10:00:00,22.95,22.96,22.88,22.89,538863.0,22.95,22.96,22.88,22.89,538863.0
2023-04-21 10:05:00,22.89,22.98,22.88,22.94,436118.0,22.89,22.98,22.88,22.94,436118.0
2023-04-21 10:10:00,22.94,23.07,22.91,23.05,487018.0,22.94,23.07,22.91,23.05,487018.0
2023-04-21 10:15:00,23.05,23.15,23.04,23.15,421934.0,23.05,23.15,23.04,23.15,421934.0
2023-04-21 10:20:00,23.15,23.19,23.11,23.18,262998.0,23.15,23.19,23.11,23.18,262998.0
2023-04-21 10:25:00,23.18,23.18,23.11,23.12,272944.0,23.18,23.18,23.11,23.12,272944.0
2023-04-21 10:30:00,23.11,23.12,23.04,23.04,186947.0,23.11,23.12,23.04,23.04,186947.0
2023-04-21 10:35:00,23.05,23.06,22.97,22.98,327894.0,23.05,23.06,22.97,22.98,327894.0
2023-04-21 10:40:00,22.98,23.01,22.95,22.97,707443.0,22.98,23.01,22.95,22.97,707443.0
2023-04-21 10:45:00,22.96,23.02,22.94,22.94,218981.0,22.96,23.02,22.94,22.94,218981.0
2023-04-21 10:50:00,22.93,22.98,22.93,22.96,121430.0,22.93,22.98,22.93,22.96,121430.0
2023-04-21 10:55:00,22.97,23.0,22.97,22.99,235526.0,22.97,23.0,22.97,22.99,235526.0
2023-04-21 11:00:00,23.0,23.0,22.96,22.97,141548.0,23.0,23.0,22.96,22.97,141548.0
2023-04-21 11:05:00,22.98,23.02,22.97,23.0,238544.0,22.98,23.02,22.97,23.0,238544.0
2023-04-21 11:10:00,23.0,23.0,22.97,22.98,152694.0,23.0,23.0,22.97,22.98,152694.0
2023-04-21 11:15:00,22.99,23.01,22.97,23.0,99873.0,22.99,23.01,22.97,23.0,99873.0
2023-04-21 11:20:00,22.99,22.99,22.94,22.95,223978.0,22.99,22.99,22.94,22.95,223978.0
2023-04-21 11:25:00,22.95,22.98,22.94,22.98,85022.0,22.95,22.98,22.94,22.98,85022.0
2023-04-21 11:30:00,22.97,22.98,22.93,22.96,102595.0,22.97,22.98,22.93,22.96,102595.0
2023-04-21 11:35:00,22.96,22.97,22.94,22.95,244219.0,22.96,22.97,22.94,22.95,244219.0
2023-04-21 11:40:00,22.95,22.97,22.91,22.93,215722.0,22.95,22.97,22.91,22.93,215722.0
2023-04-21 11:45:00,22.92,22.96,22.91,22.96,286388.0,22.92,22.96,22.91,22.96,286388.0
2023-04-21 11:50:00,22.96,22.97,22.94,22.95,273730.0,22.96,22.97,22.94,22.95,273730.0
2023-04-21 11:55:00,22.94,22.96,22.93,22.93,50491.0,22.94,22.96,22.93,22.93,50491.0
2023-04-21 12:00:00,22.93,22.94,22.89,22.91,198821.0,22.93,22.94,22.89,22.91,198821.0
2023-04-21 12:05:00,22.91,22.93,22.9,22.9,465322.0,22.91,22.93,22.9,22.9,465322.0
2023-04-21 12:10:00,22.89,22.94,22.89,22.93,103683.0,22.89,22.94,22.89,22.93,103683.0
2023-04-21 12:15:00,22.94,22.95,22.92,22.94,127002.0,22.94,22.95,22.92,22.94,127002.0
2023-04-21 12:20:00,22.94,22.96,22.93,22.94,153651.0,22.94,22.96,22.93,22.94,153651.0
2023-04-21 12:25:00,22.94,22.95,22.91,22.92,105401.0,22.94,22.95,22.91,22.92,105401.0
2023-04-21 12:30:00,22.92,22.92,22.9,22.9,39972.0,22.92,22.92,22.9,22.9,39972.0
2023-04-21 12:35:00,22.91,22.93,22.89,22.93,194739.0,22.91,22.93,22.89,22.93,194739.0
2023-04-21 12:40:00,22.92,22.93,22.91,22.92,107670.0,22.92,22.93,22.91,22.92,107670.0
2023-04-21 12:45:00,22.92,22.95,22.92,22.93,49026.0,22.92,22.95,22.92,22.93,49026.0
2023-04-21 12:50:00,22.93,22.95,22.92,22.94,90652.0,22.93,22.95,22.92,22.94,90652.0
2023-04-21 12:55:00,22.94,22.95,22.92,22.93,24673.0,22.94,22.95,22.92,22.93,24673.0
2023-04-21 13:00:00,22.93,22.94,22.92,22.94,53488.0,22.93,22.94,22.92,22.94,53488.0
2023-04-21 13:05:00,22.94,22.96,22.93,22.96,58783.0,22.94,22.96,22.93,22.96,58783.0
2023-04-21 13:10:00,22.96,22.96,22.94,22.95,122660.0,22.96,22.96,22.94,22.95,122660.0
2023-04-21 13:15:00,22.96,22.96,22.94,22.94,77016.0,22.96,22.96,22.94,22.94,77016.0
2023-04-21 13:20:00,22.94,22.96,22.93,22.95,106025.0,22.94,22.96,22.93,22.95,106025.0
2023-04-21 13:25:00,22.95,22.98,22.95,22.98,52723.0,22.95,22.98,22.95,22.98,52723.0
2023-04-21 13:30:00,22.98,22.99,22.97,22.98,92127.0,22.98,22.99,22.97,22.98,92127.0
2023-04-21 13:35:00,22.98,22.98,22.94,22.96,34654.0,22.98,22.98,22.94,22.96,34654.0
2023-04-21 13:40:00,22.96,22.97,22.95,22.96,59542.0,22.96,22.97,22.95,22.96,59542.0
2023-04-21 13:45:00,22.96,22.98,22.96,22.98,21893.0,22.96,22.98,22.96,22.98,21893.0
2023-04-21 13:50:00,22.98,22.98,22.97,22.98,22697.0,22.98,22.98,22.97,22.98,22697.0
2023-04-21 13:55:00,22.98,22.98,22.96,22.97,71033.0,22.98,22.98,22.96,22.97,71033.0
2023-04-21 14:00:00,22.98,22.99,22.97,22.98,64183.0,22.98,22.99,22.97,22.98,64183.0
2023-04-21 14:05:00,22.99,22.99,22.98,22.98,32071.0,22.99,22.99,22.98,22.98,32071.0
2023-04-21 14:10:00,22.98,23.0,22.97,22.99,139462.0,22.98,23.0,22.97,22.99,139462.0
2023-04-21 14:15:00,23.0,23.01,22.97,22.97,95627.0,23.0,23.01,22.97,22.97,95627.0
2023-04-21 14:20:00,22.98,22.99,22.97,22.98,83130.0,22.98,22.99,22.97,22.98,83130.0
2023-04-21 14:25:00,22.98,22.99,22.97,22.98,106800.0,22.98,22.99,22.97,22.98,106800.0
2023-04-21 14:30:00,22.98,22.99,22.97,22.97,139619.0,22.98,22.99,22.97,22.97,139619.0
2023-04-21 14:35:00,22.98,22.99,22.97,22.97,68586.0,22.98,22.99,22.97,22.97,68586.0
2023-04-21 14:40:00,22.97,22.98,22.96,22.96,72533.0,22.97,22.98,22.96,22.96,72533.0
2023-04-21 14:45:00,22.96,22.98,22.96,22.98,53682.0,22.96,22.98,22.96,22.98,53682.0
2023-04-21 14:50:00,22.98,22.98,22.96,22.96,109156.0,22.98,22.98,22.96,22.96,109156.0
2023-04-21 14:55:00,22.96,22.96,22.95,22.96,81705.0,22.96,22.96,22.95,22.96,81705.0
2023-04-21 15:00:00,22.96,22.97,22.95,22.96,128213.0,22.96,22.97,22.95,22.96,128213.0
2023-04-21 15:05:00,22.96,22.98,22.96,22.98,108845.0,22.96,22.98,22.96,22.98,108845.0
2023-04-21 15:10:00,22.98,22.98,22.96,22.98,56102.0,22.98,22.98,22.96,22.98,56102.0
2023-04-21 15:15:00,22.98,22.99,22.97,22.98,113518.0,22.98,22.99,22.97,22.98,113518.0
2023-04-21 15:20:00,22.98,23.0,22.98,23.0,24115.0,22.98,23.0,22.98,23.0,24115.0
2023-04-21 15:25:00,23.0,23.02,22.99,23.01,188221.0,23.0,23.02,22.99,23.01,188221.0
2023-04-21 15:30:00,23.01,23.01,23.0,23.01,87923.0,23.01,23.01,23.0,23.01,87923.0
2023-04-21 15:35:00,23.01,23.02,22.99,22.99,125843.0,23.01,23.02,22.99,22.99,125843.0
2023-04-21 15:40:00,22.99,23.0,22.98,23.0,207592.0,22.99,23.0,22.98,23.0,207592.0
2023-04-21 15:45:00,23.0,23.01,22.99,22.99,313412.0,23.0,23.01,22.99,22.99,313412.0
2023-04-21 15:50:00,23.0,23.0,22.98,23.0,266524.0,23.0,23.0,22.98,23.0,266524.0
2023-04-21 15:55:00,23.0,23.01,22.99,23.0,533255.0,23.0,23.01,22.99,23.0,533255.0
2023-04-24 09:30:00,22.93,22.98,22.91,22.94,360123.0,22.93,22.98,22.91,22.94,360123.0
2023-04-24 09:35:00,22.94,22.96,22.84,22.89,640253.0,22.94,22.96,22.84,22.89,640253.0
2023-04-24 09:40:00,22.89,22.94,22.88,22.92,185554.0,22.89,22.94,22.88,22.92,185554.0
2023-04-24 09:45:00,22.93,22.96,22.91,22.96,167742.0,22.93,22.96,22.91,22.96,167742.0
2023-04-24 09:50:00,22.95,22.99,22.93,22.97,410769.0,22.95,22.99,22.93,22.97,410769.0
2023-04-24 09:55:00,22.96,23.07,22.96,23.04,325871.0,22.96,23.07,22.96,23.04,325871.0
2023-04-24 10:00:00,23.04,23.06,22.99,23.02,181356.0,23.04,23.06,22.99,23.02,181356.0
2023-04-24 10:05:00,23.01,23.05,23.0,23.05,125230.0,23.01,23.05,23.0,23.05,125230.0
2023-04-24 10:10:00,23.06,23.11,23.06,23.07,425035.0,23.06,23.11,23.06,23.07,425035.0
2023-04-24 10:15:00,23.07,23.08,23.03,23.05,363055.0,23.07,23.08,23.03,23.05,363055.0
2023-04-24 10:20:00,23.04,23.09,23.04,23.07,170833.0,23.04,23.09,23.04,23.07,170833.0
2023-04-24 10:25:00,23.07,23.08,23.04,23.07,588084.0,23.07,23.08,23.04,23.07,588084.0
2023-04-24 10:30:00,23.06,23.09,23.03,23.03,390088.0,23.06,23.09,23.03,23.03,390088.0
2023-04-24 10:35:00,23.04,23.08,23.02,23.06,446755.0,23.04,23.08,23.02,23.06,446755.0
2023-04-24 10:40:00,23.07,23.15,23.06,23.13,239751.0,23.07,23.15,23.06,23.13,239751.0
2023-04-24 10:45:00,23.13,23.15,23.11,23.12,143928.0,23.13,23.15,23.11,23.12,143928.0
2023-04-24 10:50:00,23.12,23.14,23.1,23.11,119786.0,23.12,23.14,23.1,23.11,119786.0
2023-04-24 10:55:00,23.1,23.11,23.04,23.05,130676.0,23.1,23.11,23.04,23.05,130676.0
2023-04-24 11:00:00,23.06,23.07,23.04,23.05,120752.0,23.06,23.07,23.04,23.05,120752.0
2023-04-24 11:05:00,23.06,23.08,23.05,23.05,111893.0,23.06,23.08,23.05,23.05,111893.0
2023-04-24 11:10:00,23.06,23.08,23.04,23.08,161691.0,23.06,23.08,23.04,23.08,161691.0
2023-04-24 11:15:00,23.07,23.09,23.05,23.05,82849.0,23.07,23.09,23.05,23.05,82849.0
2023-04-24 11:20:00,23.04,23.07,23.03,23.06,448543.0,23.04,23.07,23.03,23.06,448543.0
2023-04-24 11:25:00,23.06,23.06,23.04,23.05,59521.0,23.06,23.06,23.04,23.05,59521.0
2023-04-24 11:30:00,23.05,23.07,23.04,23.07,73040.0,23.05,23.07,23.04,23.07,73040.0
2023-04-24 11:35:00,23.07,23.08,23.05,23.07,168866.0,23.07,23.08,23.05,23.07,168866.0
2023-04-24 11:40:00,23.07,23.07,23.05,23.07,163982.0,23.07,23.07,23.05,23.07,163982.0
2023-04-24 11:45:00,23.07,23.08,23.05,23.05,85305.0,23.07,23.08,23.05,23.05,85305.0
2023-04-24 11:50:00,23.05,23.09,23.05,23.08,182983.0,23.05,23.09,23.05,23.08,182983.0
2023-04-24 11:55:00,23.09,23.09,23.08,23.09,98245.0,23.09,23.09,23.08,23.09,98245.0
2023-04-24 12:00:00,23.09,23.11,23.08,23.11,153578.0,23.09,23.11,23.08,23.11,153578.0
2023-04-24 12:05:00,23.11,23.12,23.1,23.11,158159.0,23.11,23.12,23.1,23.11,158159.0
2023-04-24 12:10:00,23.11,23.11,23.09,23.11,128548.0,23.11,23.11,23.09,23.11,128548.0
2023-04-24 12:15:00,23.11,23.12,23.1,23.1,93326.0,23.11,23.12,23.1,23.1,93326.0
2023-04-24 12:20:00,23.1,23.11,23.09,23.11,68016.0,23.1,23.11,23.09,23.11,68016.0
2023-04-24 12:25:00,23.11,23.11,23.1,23.1,38394.0,23.11,23.11,23.1,23.1,38394.0
2023-04-24 12:30:00,23.11,23.13,23.1,23.12,118474.0,23.11,23.13,23.1,23.12,118474.0
2023-04-24 12:35:00,23.11,23.12,23.1,23.1,49952.0,23.11,23.12,23.1,23.1,49952.0
2023-04-24 12:40:00,23.1,23.11,23.09,23.1,108089.0,23.1,23.11,23.09,23.1,108089.0
2023-04-24 12:45:00,23.1,23.11,23.09,23.1,48543.0,23.1,23.11,23.09,23.1,48543.0
2023-04-24 12:50:00,23.1,23.11,23.07,23.08,62511.0,23.1,23.11,23.07,23.08,62511.0
2023-04-24 12:55:00,23.08,23.11,23.08,23.11,29395.0,23.08,23.11,23.08,23.11,29395.0
2023-04-24 13:00:00,23.11,23.12,23.1,23.12,97629.0,23.11,23.12,23.1,23.12,97629.0
2023-04-24 13:05:00,23.12,23.13,23.11,23.13,113926.0,23.12,23.13,23.11,23.13,113926.0
2023-04-24 13:10:00,23.13,23.14,23.12,23.13,214176.0,23.13,23.14,23.12,23.13,214176.0
2023-04-24 13:15:00,23.13,23.15,23.12,23.15,214508.0,23.13,23.15,23.12,23.15,214508.0
2023-04-24 13:20:00,23.14,23.18,23.14,23.17,123772.0,23.14,23.18,23.14,23.17,123772.0
2023-04-24 13:25:00,23.18,23.18,23.16,23.16,281382.0,23.18,23.18,23.16,23.16,281382.0
2023-04-24 13:30:00,23.17,23.17,23.14,23.15,210301.0,23.17,23.17,23.14,23.15,210301.0
2023-04-24 13:35:00,23.15,23.17,23.15,23.16,35013.0,23.15,23.17,23.15,23.16,35013.0
2023-04-24 13:40:00,23.16,23.16,23.15,23.15,47004.0,23.16,23.16,23.15,23.15,47004.0
2023-04-24 13:45:00,23.16,23.16,23.14,23.15,64120.0,23.16,23.16,23.14,23.15,64120.0
2023-04-24 13:50:00,23.15,23.15,23.13,23.14,57482.0,23.15,23.15,23.13,23.14,57482.0
2023-04-24 13:55:00,23.14,23.14,23.13,23.13,23004.0,23.14,23.14,23.13,23.13,23004.0
2023-04-24 14:00:00,23.14,23.14,23.11,23.12,51890.0,23.14,23.14,23.11,23.12,51890.0
2023-04-24 14:05:00,23.12,23.13,23.11,23.13,35055.0,23.12,23.13,23.11,23.13,35055.0
2023-04-24 14:10:00,23.13,23.14,23.12,23.13,118025.0,23.13,23.14,23.12,23.13,118025.0
2023-04-24 14:15:00,23.13,23.15,23.12,23.14,88481.0,23.13,23.15,23.12,23.14,88481.0
2023-04-24 14:20:00,23.14,23.15,23.13,23.13,46142.0,23.14,23.15,23.13,23.13,46142.0
2023-04-24 14:25:00,23.14,23.14,23.13,23.14,41776.0,23.14,23.14,23.13,23.14,41776.0
2023-04-24 14:30:00,23.14,23.15,23.13,23.14,101899.0,23.14,23.15,23.13,23.14,101899.0
2023-04-24 14:35:00,23.13,23.14,23.11,23.12,61343.0,23.13,23.14,23.11,23.12,61343.0
2023-04-24 14:40:00,23.12,23.12,23.1,23.11,141801.0,23.12,23.12,23.1,23.11,141801.0
2023-04-24 14:45:00,23.12,23.13,23.11,23.12,81282.0,23.12,23.13,23.11,23.12,81282.0
2023-04-24 14:50:00,23.13,23.14,23.12,23.12,197513.0,23.13,23.14,23.12,23.12,197513.0
2023-04-24 14:55:00,23.12,23.12,23.1,23.11,140795.0,23.12,23.12,23.1,23.11,140795.0
2023-04-24 15:00:00,23.11,23.12,23.1,23.11,86039.0,23.11,23.12,23.1,23.11,86039.0
2023-04-24 15:05:00,23.1,23.11,23.09,23.1,232881.0,23.1,23.11,23.09,23.1,232881.0
2023-04-24 15:10:00,23.11,23.11,23.1,23.1,84506.0,23.11,23.11,23.1,23.1,84506.0
2023-04-24 15:15:00,23.11,23.11,23.08,23.09,134417.0,23.11,23.11,23.08,23.09,134417.0
2023-04-24 15:20:00,23.09,23.09,23.08,23.09,46657.0,23.09,23.09,23.08,23.09,46657.0
2023-04-24 15:25:00,23.09,23.1,23.08,23.1,92899.0,23.09,23.1,23.08,23.1,92899.0
2023-04-24 15:30:00,23.1,23.1,23.08,23.09,85876.0,23.1,23.1,23.08,23.09,85876.0
2023-04-24 15:35:00,23.09,23.1,23.08,23.1,97178.0,23.09,23.1,23.08,23.1,97178.0
2023-04-24 15:40:00,23.1,23.1,23.08,23.1,213612.0,23.1,23.1,23.08,23.1,213612.0
2023-04-24 15:45:00,23.1,23.11,23.09,23.1,188062.0,23.1,23.11,23.09,23.1,188062.0
2023-04-24 15:50:00,23.1,23.1,23.08,23.09,183837.0,23.1,23.1,23.08,23.09,183837.0
2023-04-24 15:55:00,23.09,23.1,23.08,23.09,374278.0,23.09,23.1,23.08,23.09,374278.0
2023-04-25 09:30:00,22.93,22.94,22.86,22.88,603676.0,22.93,22.94,22.86,22.88,603676.0
2023-04-25 09:35:00,22.89,22.89,22.81,22.87,227219.0,22.89,22.89,22.81,22.87,227219.0
2023-04-25 09:40:00,22.88,22.9,22.83,22.83,517107.0,22.88,22.9,22.83,22.83,517107.0
2023-04-25 09:45:00,22.84,22.85,22.79,22.79,395324.0,22.84,22.85,22.79,22.79,395324.0
2023-04-25 09:50:00,22.79,22.8,22.74,22.76,545593.0,22.79,22.8,22.74,22.76,545593.0
2023-04-25 09:55:00,22.75,22.76,22.67,22.68,278705.0,22.75,22.76,22.67,22.68,278705.0
2023-04-25 10:00:00,22.69,22.79,22.67,22.77,476147.0,22.69,22.79,22.67,22.77,476147.0
2023-04-25 10:05:00,22.77,22.79,22.74,22.75,232155.0,22.77,22.79,22.74,22.75,232155.0
2023-04-25 10:10:00,22.75,22.77,22.72,22.73,317038.0,22.75,22.77,22.72,22.73,317038.0
2023-04-25 10:15:00,22.73,22.75,22.66,22.67,317930.0,22.73,22.75,22.66,22.67,317930.0
2023-04-25 10:20:00,22.67,22.7,22.66,22.67,470990.0,22.67,22.7,22.66,22.67,470990.0
2023-04-25 10:25:00,22.67,22.68,22.64,22.67,255979.0,22.67,22.68,22.64,22.67,255979.0
2023-04-25 10:30:00,22.67,22.73,22.66,22.66,424560.0,22.67,22.73,22.66,22.66,424560.0
2023-04-25 10:35:00,22.66,22.71,22.65,22.68,302237.0,22.66,22.71,22.65,22.68,302237.0
2023-04-25 10:40:00,22.68,22.72,22.67,22.69,145107.0,22.68,22.72,22.67,22.69,145107.0
2023-04-25 10:45:00,22.68,22.73,22.68,22.72,230389.0,22.68,22.73,22.68,22.72,230389.0
2023-04-25 10:50:00,22.72,22.72,22.67,22.68,206786.0,22.72,22.72,22.67,22.68,206786.0
2023-04-25 10:55:00,22.67,22.69,22.66,22.66,371475.0,22.67,22.69,22.66,22.66,371475.0
2023-04-25 11:00:00,22.66,22.7,22.66,22.68,155184.0,22.66,22.7,22.66,22.68,155184.0
2023-04-25 11:05:00,22.68,22.69,22.66,22.69,307211.0,22.68,22.69,22.66,22.69,307211.0
2023-04-25 11:10:00,22.69,22.7,22.68,22.68,267989.0,22.69,22.7,22.68,22.68,267989.0
2023-04-25 11:15:00,22.69,22.69,22.66,22.68,202883.0,22.69,22.69,22.66,22.68,202883.0
2023-04-25 11:20:00,22.68,22.72,22.67,22.7,223724.0,22.68,22.72,22.67,22.7,223724.0
2023-04-25 11:25:00,22.7,22.71,22.68,22.69,146137.0,22.7,22.71,22.68,22.69,146137.0
2023-04-25 11:30:00,22.7,22.74,22.69,22.71,199532.0,22.7,22.74,22.69,22.71,199532.0
2023-04-25 11:35:00,22.7,22.71,22.67,22.69,164950.0,22.7,22.71,22.67,22.69,164950.0
2023-04-25 11:40:00,22.69,22.7,22.66,22.67,191525.0,22.69,22.7,22.66,22.67,191525.0
2023-04-25 11:45:00,22.67,22.68,22.65,22.66,240969.0,22.67,22.68,22.65,22.66,240969.0
2023-04-25 11:50:00,22.66,22.67,22.63,22.65,815420.0,22.66,22.67,22.63,22.65,815420.0
2023-04-25 11:55:00,22.66,22.71,22.65,22.69,478532.0,22.66,22.71,22.65,22.69,478532.0
2023-04-25 12:00:00,22.69,22.73,22.69,22.72,126397.0,22.69,22.73,22.69,22.72,126397.0
2023-04-25 12:05:00,22.71,22.74,22.71,22.73,514719.0,22.71,22.74,22.71,22.73,514719.0
2023-04-25 12:10:00,22.73,22.76,22.72,22.75,201929.0,22.73,22.76,22.72,22.75,201929.0
2023-04-25 12:15:00,22.75,22.76,22.74,22.76,231822.0,22.75,22.76,22.74,22.76,231822.0
2023-04-25 12:20:00,22.76,22.76,22.74,22.75,56051.0,22.76,22.76,22.74,22.75,56051.0
2023-04-25 12:25:00,22.74,22.75,22.71,22.73,228639.0,22.74,22.75,22.71,22.73,228639.0
2023-04-25 12:30:00,22.73,22.74,22.72,22.73,72862.0,22.73,22.74,22.72,22.73,72862.0
2023-04-25 12:35:00,22.73,22.74,22.71,22.72,115885.0,22.73,22.74,22.71,22.72,115885.0
2023-04-25 12:40:00,22.72,22.74,22.71,22.73,118700.0,22.72,22.74,22.71,22.73,118700.0
2023-04-25 12:45:00,22.73,22.74,22.72,22.73,90556.0,22.73,22.74,22.72,22.73,90556.0
2023-04-25 12:50:00,22.73,22.75,22.73,22.75,36954.0,22.73,22.75,22.73,22.75,36954.0
2023-04-25 12:55:00,22.75,22.76,22.74,22.76,56791.0,22.75,22.76,22.74,22.76,56791.0
2023-04-25 13:00:00,22.77,22.78,22.76,22.78,36528.0,22.77,22.78,22.76,22.78,36528.0
2023-04-25 13:05:00,22.78,22.78,22.75,22.77,148306.0,22.78,22.78,22.75,22.77,148306.0
2023-04-25 13:10:00,22.77,22.77,22.75,22.77,109201.0,22.77,22.77,22.75,22.77,109201.0
2023-04-25 13:15:00,22.77,22.79,22.76,22.78,163215.0,22.77,22.79,22.76,22.78,163215.0
2023-04-25 13:20:00,22.78,22.82,22.77,22.8,443828.0,22.78,22.82,22.77,22.8,443828.0
2023-04-25 13:25:00,22.8,22.86,22.79,22.86,513905.0,22.8,22.86,22.79,22.86,513905.0
2023-04-25 13:30:00,22.85,22.9,22.85,22.87,349583.0,22.85,22.9,22.85,22.87,349583.0
2023-04-25 13:35:00,22.88,22.89,22.87,22.88,493680.0,22.88,22.89,22.87,22.88,493680.0
2023-04-25 13:40:00,22.87,22.88,22.85,22.88,233556.0,22.87,22.88,22.85,22.88,233556.0
2023-04-25 13:45:00,22.88,22.89,22.87,22.89,75869.0,22.88,22.89,22.87,22.89,75869.0
2023-04-25 13:50:00,22.89,22.94,22.88,22.94,205706.0,22.89,22.94,22.88,22.94,205706.0
2023-04-25 13:55:00,22.94,22.95,22.93,22.93,236749.0,22.94,22.95,22.93,22.93,236749.0
2023-04-25 14:00:00,22.94,22.99,22.93,22.98,386300.0,22.94,22.99,22.93,22.98,386300.0
2023-04-25 14:05:00,22.98,23.01,22.97,23.0,276100.0,22.98,23.01,22.97,23.0,276100.0
2023-04-25 14:10:00,23.0,23.02,22.99,23.02,396782.0,23.0,23.02,22.99,23.02,396782.0
2023-04-25 14:15:00,23.01,23.03,22.99,23.0,646935.0,23.01,23.03,22.99,23.0,646935.0
2023-04-25 14:20:00,23.01,23.01,22.97,22.98,194169.0,23.01,23.01,22.97,22.98,194169.0
2023-04-25 14:25:00,22.98,22.99,22.93,22.94,199452.0,22.98,22.99,22.93,22.94,199452.0
2023-04-25 14:30:00,22.94,22.95,22.91,22.92,223124.0,22.94,22.95,22.91,22.92,223124.0
2023-04-25 14:35:00,22.93,22.96,22.92,22.93,178941.0,22.93,22.96,22.92,22.93,178941.0
2023-04-25 14:40:00,22.93,22.95,22.91,22.93,83308.0,22.93,22.95,22.91,22.93,83308.0
2023-04-25 14:45:00,22.93,22.93,22.88,22.93,220536.0,22.93,22.93,22.88,22.93,220536.0
2023-04-25 14:50:00,22.93,22.94,22.91,22.94,134915.0,22.93,22.94,22.91,22.94,134915.0
2023-04-25 14:55:00,22.94,22.95,22.92,22.93,202518.0,22.94,22.95,22.92,22.93,202518.0
2023-04-25 15:00:00,22.92,22.96,22.9,22.96,140382.0,22.92,22.96,22.9,22.96,140382.0
2023-04-25 15:05:00,22.96,22.99,22.95,22.96,97626.0,22.96,22.99,22.95,22.96,97626.0
2023-04-25 15:10:00,22.95,22.96,22.93,22.95,88152.0,22.95,22.96,22.93,22.95,88152.0
2023-04-25 15:15:00,22.95,22.97,22.94,22.96,90012.0,22.95,22.97,22.94,22.96,90012.0
2023-04-25 15:20:00,22.96,22.97,22.95,22.96,182854.0,22.96,22.97,22.95,22.96,182854.0
2023-04-25 15:25:00,22.95,22.96,22.95,22.95,33451.0,22.95,22.96,22.95,22.95,33451.0
2023-04-25 15:30:00,22.96,22.96,22.95,22.96,158119.0,22.96,22.96,22.95,22.96,158119.0
2023-04-25 15:35:00,22.96,22.96,22.95,22.96,63764.0,22.96,22.96,22.95,22.96,63764.0
2023-04-25 15:40:00,22.95,22.96,22.94,22.95,200787.0,22.95,22.96,22.94,22.95,200787.0
2023-04-25 15:45:00,22.95,22.97,22.94,22.96,190451.0,22.95,22.97,22.94,22.96,190451.0
2023-04-25 15:50:00,22.96,22.97,22.95,22.96,202425.0,22.96,22.97,22.95,22.96,202425.0
2023-04-25 15:55:00,22.96,23.0,22.96,23.0,1032741.0,22.96,23.0,22.96,23.0,1032741.0
2023-04-26 09:30:00,23.12,23.12,23.03,23.08,421795.0,23.12,23.12,23.03,23.08,421795.0
2023-04-26 09:35:00,23.07,23.08,23.02,23.04,641112.0,23.07,23.08,23.02,23.04,641112.0
2023-04-26 09:40:00,23.03,23.08,23.01,23.04,307111.0,23.03,23.08,23.01,23.04,307111.0
2023-04-26 09:45:00,23.04,23.11,23.01,23.11,358367.0,23.04,23.11,23.01,23.11,358367.0
2023-04-26 09:50:00,23.12,23.12,23.06,23.09,211415.0,23.12,23.12,23.06,23.09,211415.0
2023-04-26 09:55:00,23.08,23.09,23.01,23.02,181053.0,23.08,23.09,23.01,23.02,181053.0
2023-04-26 10:00:00,23.02,23.03,22.93,22.95,306235.0,23.02,23.03,22.93,22.95,306235.0
2023-04-26 10:05:00,22.95,22.98,22.94,22.95,401395.0,22.95,22.98,22.94,22.95,401395.0
2023-04-26 10:10:00,22.95,23.0,22.94,23.0,216441.0,22.95,23.0,22.94,23.0,216441.0
2023-04-26 10:15:00,22.99,22.99,22.91,22.93,278004.0,22.99,22.99,22.91,22.93,278004.0
2023-04-26 10:20:00,22.93,22.96,22.92,22.96,203596.0,22.93,22.96,22.92,22.96,203596.0
2023-04-26 10:25:00,22.96,23.01,22.95,23.0,236182.0,22.96,23.01,22.95,23.0,236182.0
2023-04-26 10:30:00,23.0,23.04,23.0,23.02,160744.0,23.0,23.04,23.0,23.02,160744.0
2023-04-26 10:35:00,23.02,23.03,22.98,23.01,166966.0,23.02,23.03,22.98,23.01,166966.0
2023-04-26 10:40:00,23.01,23.03,22.99,22.99,160748.0,23.01,23.03,22.99,22.99,160748.0
2023-04-26 10:45:00,22.98,23.03,22.98,23.03,555077.0,22.98,23.03,22.98,23.03,555077.0
2023-04-26 10:50:00,23.03,23.05,23.01,23.03,216357.0,23.03,23.05,23.01,23.03,216357.0
2023-04-26 10:55:00,23.03,23.03,23.01,23.03,184783.0,23.03,23.03,23.01,23.03,184783.0
2023-04-26 11:00:00,23.03,23.05,23.0,23.04,267199.0,23.03,23.05,23.0,23.04,267199.0
2023-04-26 11:05:00,23.04,23.05,22.98,22.98,70036.0,23.04,23.05,22.98,22.98,70036.0
2023-04-26 11:10:00,22.98,22.98,22.93,22.94,351973.0,22.98,22.98,22.93,22.94,351973.0
2023-04-26 11:15:00,22.94,22.95,22.91,22.95,179479.0,22.94,22.95,22.91,22.95,179479.0
2023-04-26 11:20:00,22.96,22.96,22.93,22.95,149282.0,22.96,22.96,22.93,22.95,149282.0
2023-04-26 11:25:00,22.94,22.95,22.92,22.95,146667.0,22.94,22.95,22.92,22.95,146667.0
2023-04-26 11:30:00,22.94,22.97,22.93,22.97,231163.0,22.94,22.97,22.93,22.97,231163.0
2023-04-26 11:35:00,22.97,22.98,22.96,22.97,150507.0,22.97,22.98,22.96,22.97,150507.0
2023-04-26 11:40:00,22.97,22.98,22.95,22.98,285100.0,22.97,22.98,22.95,22.98,285100.0
2023-04-26 11:45:00,22.98,22.99,22.94,22.94,177203.0,22.98,22.99,22.94,22.94,177203.0
2023-04-26 11:50:00,22.94,22.95,22.91,22.93,149357.0,22.94,22.95,22.91,22.93,149357.0
2023-04-26 11:55:00,22.92,22.94,22.88,22.88,235657.0,22.92,22.94,22.88,22.88,235657.0
2023-04-26 12:00:00,22.88,22.89,22.83,22.85,457928.0,22.88,22.89,22.83,22.85,457928.0
2023-04-26 12:05:00,22.84,22.85,22.8,22.83,304428.0,22.84,22.85,22.8,22.83,304428.0
2023-04-26 12:10:00,22.83,22.86,22.82,22.84,344963.0,22.83,22.86,22.82,22.84,344963.0
2023-04-26 12:15:00,22.84,22.85,22.8,22.81,457248.0,22.84,22.85,22.8,22.81,457248.0
2023-04-26 12:20:00,22.81,22.84,22.8,22.81,442308.0,22.81,22.84,22.8,22.81,442308.0
2023-04-26 12:25:00,22.82,22.82,22.76,22.77,431831.0,22.82,22.82,22.76,22.77,431831.0
2023-04-26 12:30:00,22.77,22.8,22.76,22.8,246905.0,22.77,22.8,22.76,22.8,246905.0
2023-04-26 12:35:00,22.8,22.8,22.77,22.78,395254.0,22.8,22.8,22.77,22.78,395254.0
2023-04-26 12:40:00,22.78,22.8,22.75,22.77,335672.0,22.78,22.8,22.75,22.77,335672.0
2023-04-26 12:45:00,22.76,22.78,22.74,22.77,157034.0,22.76,22.78,22.74,22.77,157034.0
2023-04-26 12:50:00,22.78,22.78,22.76,22.78,195679.0,22.78,22.78,22.76,22.78,195679.0
2023-04-26 12:55:00,22.78,22.78,22.75,22.76,181631.0,22.78,22.78,22.75,22.76,181631.0
2023-04-26 13:00:00,22.76,22.79,22.75,22.77,306118.0,22.76,22.79,22.75,22.77,306118.0
2023-04-26 13:05:00,22.76,22.79,22.76,22.79,327923.0,22.76,22.79,22.76,22.79,327923.0
2023-04-26 13:10:00,22.78,22.79,22.76,22.77,184683.0,22.78,22.79,22.76,22.77,184683.0
2023-04-26 13:15:00,22.78,22.78,22.77,22.78,50106.0,22.78,22.78,22.77,22.78,50106.0
2023-04-26 13:20:00,22.78,22.78,22.74,22.78,270720.0,22.78,22.78,22.74,22.78,270720.0
2023-04-26 13:25:00,22.78,22.78,22.74,22.76,128269.0,22.78,22.78,22.74,22.76,128269.0
2023-04-26 13:30:00,22.76,22.77,22.72,22.72,135087.0,22.76,22.77,22.72,22.72,135087.0
2023-04-26 13:35:00,22.73,22.73,22.71,22.73,407660.0,22.73,22.73,22.71,22.73,407660.0
2023-04-26 13:40:00,22.73,22.75,22.72,22.73,184278.0,22.73,22.75,22.72,22.73,184278.0
2023-04-26 13:45:00,22.73,22.77,22.73,22.77,129986.0,22.73,22.77,22.73,22.77,129986.0
2023-04-26 13:50:00,22.76,22.78,22.76,22.78,94584.0,22.76,22.78,22.76,22.78,94584.0
2023-04-26 13:55:00,22.78,22.79,22.77,22.78,109514.0,22.78,22.79,22.77,22.78,109514.0
2023-04-26 14:00:00,22.77,22.8,22.77,22.78,186427.0,22.77,22.8,22.77,22.78,186427.0
2023-04-26 14:05:00,22.78,22.79,22.75,22.76,163090.0,22.78,22.79,22.75,22.76,163090.0
2023-04-26 14:10:00,22.76,22.76,22.74,22.74,200975.0,22.76,22.76,22.74,22.74,200975.0
2023-04-26 14:15:00,22.74,22.74,22.72,22.72,200954.0,22.74,22.74,22.72,22.72,200954.0
2023-04-26 14:20:00,22.73,22.74,22.72,22.74,59857.0,22.73,22.74,22.72,22.74,59857.0
2023-04-26 14:25:00,22.73,22.75,22.73,22.73,162783.0,22.73,22.75,22.73,22.73,162783.0
2023-04-26 14:30:00,22.74,22.75,22.72,22.73,244906.0,22.74,22.75,22.72,22.73,244906.0
2023-04-26 14:35:00,22.72,22.76,22.71,22.74,451094.0,22.72,22.76,22.71,22.74,451094.0
2023-04-26 14:40:00,22.75,22.77,22.73,22.74,322620.0,22.75,22.77,22.73,22.74,322620.0
2023-04-26 14:45:00,22.74,22.77,22.73,22.77,291813.0,22.74,22.77,22.73,22.77,291813.0
2023-04-26 14:50:00,22.77,22.77,22.75,22.76,104712.0,22.77,22.77,22.75,22.76,104712.0
2023-04-26 14:55:00,22.76,22.81,22.75,22.81,544106.0,22.76,22.81,22.75,22.81,544106.0
2023-04-26 15:00:00,22.81,22.83,22.81,22.83,539211.0,22.81,22.83,22.81,22.83,539211.0
2023-04-26 15:05:00,22.83,22.84,22.82,22.83,82735.0,22.83,22.84,22.82,22.83,82735.0
2023-04-26 15:10:00,22.83,22.83,22.8,22.81,154526.0,22.83,22.83,22.8,22.81,154526.0
2023-04-26 15:15:00,22.8,22.83,22.8,22.83,189374.0,22.8,22.83,22.8,22.83,189374.0
2023-04-26 15:20:00,22.83,22.85,22.82,22.85,118790.0,22.83,22.85,22.82,22.85,118790.0
2023-04-26 15:25:00,22.85,22.86,22.84,22.84,133846.0,22.85,22.86,22.84,22.84,133846.0
2023-04-26 15:30:00,22.84,22.86,22.84,22.86,130434.0,22.84,22.86,22.84,22.86,130434.0
2023-04-26 15:35:00,22.86,22.86,22.83,22.84,103869.0,22.86,22.86,22.83,22.84,103869.0
2023-04-26 15:40:00,22.84,22.85,22.83,22.84,286511.0,22.84,22.85,22.83,22.84,286511.0
2023-04-26 15:45:00,22.83,22.85,22.83,22.85,369896.0,22.83,22.85,22.83,22.85,369896.0
2023-04-26 15:50:00,22.85,22.86,22.84,22.85,382743.0,22.85,22.86,22.84,22.85,382743.0
2023-04-26 15:55:00,22.84,22.85,22.83,22.84,217611.0,22.84,22.85,22.83,22.84,217611.0
2023-04-27 09:30:00,22.59,22.64,22.55,22.64,591717.0,22.59,22.64,22.55,22.64,591717.0
2023-04-27 09:35:00,22.64,22.65,22.54,22.57,799469.0,22.64,22.65,22.54,22.57,799469.0
2023-04-27 09:40:00,22.57,22.6,22.51,22.58,579645.0,22.57,22.6,22.51,22.58,579645.0
2023-04-27 09:45:00,22.58,22.64,22.56,22.59,504667.0,22.58,22.64,22.56,22.59,504667.0
2023-04-27 09:50:00,22.59,22.66,22.56,22.66,689883.0,22.59,22.66,22.56,22.66,689883.0
2023-04-27 09:55:00,22.65,22.73,22.63,22.73,756294.0,22.65,22.73,22.63,22.73,756294.0
2023-04-27 10:00:00,22.73,22.77,22.69,22.76,347124.0,22.73,22.77,22.69,22.76,347124.0
2023-04-27 10:05:00,22.76,22.89,22.76,22.88,425290.0,22.76,22.89,22.76,22.88,425290.0
2023-04-27 10:10:00,22.89,22.91,22.87,22.9,208716.0,22.89,22.91,22.87,22.9,208716.0
2023-04-27 10:15:00,22.9,22.93,22.84,22.84,414266.0,22.9,22.93,22.84,22.84,414266.0
2023-04-27 10:20:00,22.85,22.9,22.81,22.85,555373.0,22.85,22.9,22.81,22.85,555373.0
2023-04-27 10:25:00,22.85,22.85,22.77,22.79,268842.0,22.85,22.85,22.77,22.79,268842.0
2023-04-27 10:30:00,22.78,22.81,22.74,22.75,243844.0,22.78,22.81,22.74,22.75,243844.0
2023-04-27 10:35:00,22.75,22.8,22.73,22.78,240628.0,22.75,22.8,22.73,22.78,240628.0
2023-04-27 10:40:00,22.78,22.81,22.74,22.75,280921.0,22.78,22.81,22.74,22.75,280921.0
2023-04-27 10:45:00,22.75,22.8,22.73,22.78,229548.0,22.75,22.8,22.73,22.78,229548.0
2023-04-27 10:50:00,22.78,22.81,22.74,22.8,135706.0,22.78,22.81,22.74,22.8,135706.0
2023-04-27 10:55:00,22.8,22.83,22.79,22.82,198373.0,22.8,22.83,22.79,22.82,198373.0
2023-04-27 11:00:00,22.82,22.82,22.78,22.81,153639.0,22.82,22.82,22.78,22.81,153639.0
2023-04-27 11:05:00,22.82,22.83,22.79,22.8,152092.0,22.82,22.83,22.79,22.8,152092.0
2023-04-27 11:10:00,22.8,22.83,22.79,22.83,141142.0,22.8,22.83,22.79,22.83,141142.0
2023-04-27 11:15:00,22.82,22.83,22.8,22.83,93679.0,22.82,22.83,22.8,22.83,93679.0
2023-04-27 11:20:00,22.82,22.83,22.8,22.82,128395.0,22.82,22.83,22.8,22.82,128395.0
2023-04-27 11:25:00,22.81,22.89,22.81,22.89,109507.0,22.81,22.89,22.81,22.89,109507.0
2023-04-27 11:30:00,22.89,22.91,22.86,22.88,220495.0,22.89,22.91,22.86,22.88,220495.0
2023-04-27 11:35:00,22.88,22.89,22.86,22.88,89329.0,22.88,22.89,22.86,22.88,89329.0
2023-04-27 11:40:00,22.88,22.89,22.84,22.85,162289.0,22.88,22.89,22.84,22.85,162289.0
2023-04-27 11:45:00,22.85,22.86,22.83,22.86,154199.0,22.85,22.86,22.83,22.86,154199.0
2023-04-27 11:50:00,22.85,22.85,22.82,22.84,128274.0,22.85,22.85,22.82,22.84,128274.0
2023-04-27 11:55:00,22.83,22.84,22.8,22.81,172730.0,22.83,22.84,22.8,22.81,172730.0
2023-04-27 12:00:00,22.82,22.82,22.8,22.81,100551.0,22.82,22.82,22.8,22.81,100551.0
2023-04-27 12:05:00,22.8,22.83,22.79,22.83,234685.0,22.8,22.83,22.79,22.83,234685.0
2023-04-27 12:10:00,22.83,22.83,22.8,22.82,70804.0,22.83,22.83,22.8,22.82,70804.0
2023-04-27 12:15:00,22.82,22.85,22.81,22.83,99766.0,22.82,22.85,22.81,22.83,99766.0
2023-04-27 12:20:00,22.83,22.84,22.81,22.82,134577.0,22.83,22.84,22.81,22.82,134577.0
2023-04-27 12:25:00,22.82,22.82,22.8,22.8,77734.0,22.82,22.82,22.8,22.8,77734.0
2023-04-27 12:30:00,22.81,22.83,22.8,22.83,140015.0,22.81,22.83,22.8,22.83,140015.0
2023-04-27 12:35:00,22.82,22.84,22.82,22.84,63794.0,22.82,22.84,22.82,22.84,63794.0
2023-04-27 12:40:00,22.84,22.84,22.81,22.83,67003.0,22.84,22.84,22.81,22.83,67003.0
2023-04-27 12:45:00,22.83,22.83,22.81,22.82,83244.0,22.83,22.83,22.81,22.82,83244.0
2023-04-27 12:50:00,22.82,22.83,22.81,22.83,71673.0,22.82,22.83,22.81,22.83,71673.0
2023-04-27 12:55:00,22.83,22.85,22.82,22.83,65840.0,22.83,22.85,22.82,22.83,65840.0
2023-04-27 13:00:00,22.84,22.84,22.82,22.83,125585.0,22.84,22.84,22.82,22.83,125585.0
2023-04-27 13:05:00,22.83,22.85,22.82,22.85,76219.0,22.83,22.85,22.82,22.85,76219.0
2023-04-27 13:10:00,22.85,22.89,22.84,22.89,341469.0,22.85,22.89,22.84,22.89,341469.0
2023-04-27 13:15:00,22.89,22.9,22.88,22.9,115235.0,22.89,22.9,22.88,22.9,115235.0
2023-04-27 13:20:00,22.9,22.92,22.88,22.91,153143.0,22.9,22.92,22.88,22.91,153143.0
2023-04-27 13:25:00,22.92,22.92,22.9,22.9,64945.0,22.92,22.92,22.9,22.9,64945.0
2023-04-27 13:30:00,22.91,22.92,22.9,22.91,98009.0,22.91,22.92,22.9,22.91,98009.0
2023-04-27 13:35:00,22.92,22.92,22.9,22.91,99607.0,22.92,22.92,22.9,22.91,99607.0
2023-04-27 13:40:00,22.91,22.91,22.89,22.9,188801.0,22.91,22.91,22.89,22.9,188801.0
2023-04-27 13:45:00,22.91,22.91,22.89,22.89,69815.0,22.91,22.91,22.89,22.89,69815.0
2023-04-27 13:50:00,22.89,22.9,22.89,22.9,70223.0,22.89,22.9,22.89,22.9,70223.0
2023-04-27 13:55:00,22.9,22.91,22.89,22.91,50455.0,22.9,22.91,22.89,22.91,50455.0
2023-04-27 14:00:00,22.91,22.91,22.87,22.87,182721.0,22.91,22.91,22.87,22.87,182721.0
2023-04-27 14:05:00,22.88,22.88,22.86,22.86,74163.0,22.88,22.88,22.86,22.86,74163.0
2023-04-27 14:10:00,22.87,22.88,22.86,22.87,125831.0,22.87,22.88,22.86,22.87,125831.0
2023-04-27 14:15:00,22.87,22.89,22.86,22.88,121065.0,22.87,22.89,22.86,22.88,121065.0
2023-04-27 14:20:00,22.88,22.88,22.87,22.88,65187.0,22.88,22.88,22.87,22.88,65187.0
2023-04-27 14:25:00,22.88,22.9,22.87,22.89,78129.0,22.88,22.9,22.87,22.89,78129.0
2023-04-27 14:30:00,22.89,22.91,22.89,22.9,82830.0,22.89,22.91,22.89,22.9,82830.0
2023-04-27 14:35:00,22.9,22.91,22.89,22.89,71303.0,22.9,22.91,22.89,22.89,71303.0
2023-04-27 14:40:00,22.89,22.91,22.89,22.91,34913.0,22.89,22.91,22.89,22.91,34913.0
2023-04-27 14:45:00,22.91,22.92,22.9,22.91,70467.0,22.91,22.92,22.9,22.91,70467.0
2023-04-27 14:50:00,22.91,22.91,22.87,22.89,111565.0,22.91,22.91,22.87,22.89,111565.0
2023-04-27 14:55:00,22.89,22.91,22.89,22.9,37125.0,22.89,22.91,22.89,22.9,37125.0
2023-04-27 15:00:00,22.91,22.91,22.89,22.9,85812.0,22.91,22.91,22.89,22.9,85812.0
2023-04-27 15:05:00,22.9,22.91,22.89,22.91,52216.0,22.9,22.91,22.89,22.91,52216.0
2023-04-27 15:10:00,22.91,22.91,22.9,22.91,35470.0,22.91,22.91,22.9,22.91,35470.0
2023-04-27 15:15:00,22.91,22.92,22.9,22.92,73318.0,22.91,22.92,22.9,22.92,73318.0
2023-04-27 15:20:00,22.92,22.93,22.91,22.92,43445.0,22.92,22.93,22.91,22.92,43445.0
2023-04-27 15:25:00,22.93,22.93,22.89,22.91,234824.0,22.93,22.93,22.89,22.91,234824.0
2023-04-27 15:30:00,22.91,22.92,22.9,22.91,50907.0,22.91,22.92,22.9,22.91,50907.0
2023-04-27 15:35:00,22.91,22.92,22.89,22.89,68190.0,22.91,22.92,22.89,22.89,68190.0
2023-04-27 15:40:00,22.89,22.9,22.88,22.88,126346.0,22.89,22.9,22.88,22.88,126346.0
2023-04-27 15:45:00,22.88,22.9,22.88,22.89,103728.0,22.88,22.9,22.88,22.89,103728.0
2023-04-27 15:50:00,22.89,22.9,22.88,22.89,159173.0,22.89,22.9,22.88,22.89,159173.0
2023-04-27 15:55:00,22.89,22.89,22.88,22.88,435838.0,22.89,22.89,22.88,22.88,435838.0
2023-04-28 09:30:00,22.88,22.97,22.87,22.94,391575.0,22.88,22.97,22.87,22.94,391575.0
2023-04-28 09:35:00,22.95,22.98,22.88,22.9,283700.0,22.95,22.98,22.88,22.9,283700.0
2023-04-28 09:40:00,22.9,22.91,22.82,22.83,858812.0,22.9,22.91,22.82,22.83,858812.0
2023-04-28 09:45:00,22.83,22.86,22.78,22.79,301876.0,22.83,22.86,22.78,22.79,301876.0
2023-04-28 09:50:00,22.79,22.83,22.77,22.83,298536.0,22.79,22.83,22.77,22.83,298536.0
2023-04-28 09:55:00,22.83,22.84,22.77,22.81,257241.0,22.83,22.84,22.77,22.81,257241.0
2023-04-28 10:00:00,22.82,22.83,22.79,22.81,393412.0,22.82,22.83,22.79,22.81,393412.0
2023-04-28 10:05:00,22.82,22.84,22.78,22.79,136815.0,22.82,22.84,22.78,22.79,136815.0
2023-04-28 10:10:00,22.79,22.8,22.74,22.79,218381.0,22.79,22.8,22.74,22.79,218381.0
2023-04-28 10:15:00,22.79,22.83,22.75,22.83,172446.0,22.79,22.83,22.75,22.83,172446.0
2023-04-28 10:20:00,22.83,22.87,22.8,22.81,143514.0,22.83,22.87,22.8,22.81,143514.0
2023-04-28 10:25:00,22.81,22.85,22.78,22.85,325893.0,22.81,22.85,22.78,22.85,325893.0
2023-04-28 10:30:00,22.84,22.9,22.82,22.89,254758.0,22.84,22.9,22.82,22.89,254758.0
2023-04-28 10:35:00,22.89,22.99,22.87,22.95,518571.0,22.89,22.99,22.87,22.95,518571.0
2023-04-28 10:40:00,22.95,22.98,22.92,22.93,298832.0,22.95,22.98,22.92,22.93,298832.0
2023-04-28 10:45:00,22.94,22.98,22.93,22.94,104742.0,22.94,22.98,22.93,22.94,104742.0
2023-04-28 10:50:00,22.95,22.96,22.91,22.93,145912.0,22.95,22.96,22.91,22.93,145912.0
2023-04-28 10:55:00,22.93,23.03,22.92,22.98,433689.0,22.93,23.03,22.92,22.98,433689.0
2023-04-28 11:00:00,22.98,23.03,22.97,23.01,423844.0,22.98,23.03,22.97,23.01,423844.0
2023-04-28 11:05:00,23.01,23.02,22.98,23.0,185056.0,23.01,23.02,22.98,23.0,185056.0
2023-04-28 11:10:00,22.99,23.0,22.93,22.93,284647.0,22.99,23.0,22.93,22.93,284647.0
2023-04-28 11:15:00,22.93,22.94,22.88,22.89,156659.0,22.93,22.94,22.88,22.89,156659.0
2023-04-28 11:20:00,22.89,22.92,22.87,22.91,226550.0,22.89,22.92,22.87,22.91,226550.0
2023-04-28 11:25:00,22.91,22.93,22.9,22.92,213484.0,22.91,22.93,22.9,22.92,213484.0
2023-04-28 11:30:00,22.91,22.98,22.9,22.96,347038.0,22.91,22.98,22.9,22.96,347038.0
2023-04-28 11:35:00,22.96,23.01,22.94,23.01,122369.0,22.96,23.01,22.94,23.01,122369.0
2023-04-28 11:40:00,23.01,23.02,22.97,22.98,264103.0,23.01,23.02,22.97,22.98,264103.0
2023-04-28 11:45:00,22.98,23.0,22.96,22.96,132411.0,22.98,23.0,22.96,22.96,132411.0
2023-04-28 11:50:00,22.96,23.01,22.95,23.01,93765.0,22.96,23.01,22.95,23.01,93765.0
2023-04-28 11:55:00,23.01,23.02,23.0,23.02,61059.0,23.01,23.02,23.0,23.02,61059.0
2023-04-28 12:00:00,23.02,23.02,22.98,22.99,227711.0,23.02,23.02,22.98,22.99,227711.0
2023-04-28 12:05:00,22.99,22.99,22.97,22.98,43763.0,22.99,22.99,22.97,22.98,43763.0
2023-04-28 12:10:00,22.98,22.99,22.95,22.95,103651.0,22.98,22.99,22.95,22.95,103651.0
2023-04-28 12:15:00,22.96,22.97,22.95,22.96,114665.0,22.96,22.97,22.95,22.96,114665.0
2023-04-28 12:20:00,22.96,22.99,22.95,22.99,197889.0,22.96,22.99,22.95,22.99,197889.0
2023-04-28 12:25:00,22.99,22.99,22.96,22.96,71358.0,22.99,22.99,22.96,22.96,71358.0
2023-04-28 12:30:00,22.97,22.98,22.95,22.96,112100.0,22.97,22.98,22.95,22.96,112100.0
2023-04-28 12:35:00,22.96,23.0,22.96,23.0,70868.0,22.96,23.0,22.96,23.0,70868.0
2023-04-28 12:40:00,22.99,23.0,22.97,22.97,79461.0,22.99,23.0,22.97,22.97,79461.0
2023-04-28 12:45:00,22.97,23.0,22.97,23.0,38789.0,22.97,23.0,22.97,23.0,38789.0
2023-04-28 12:50:00,22.99,22.99,22.96,22.97,89106.0,22.99,22.99,22.96,22.97,89106.0
2023-04-28 12:55:00,22.97,22.98,22.95,22.97,147023.0,22.97,22.98,22.95,22.97,147023.0
2023-04-28 13:00:00,22.98,22.98,22.96,22.96,41619.0,22.98,22.98,22.96,22.96,41619.0
2023-04-28 13:05:00,22.96,22.97,22.93,22.94,73248.0,22.96,22.97,22.93,22.94,73248.0
2023-04-28 13:10:00,22.94,22.95,22.93,22.94,101193.0,22.94,22.95,22.93,22.94,101193.0
2023-04-28 13:15:00,22.94,22.94,22.92,22.93,62939.0,22.94,22.94,22.92,22.93,62939.0
2023-04-28 13:20:00,22.93,22.95,22.91,22.93,255818.0,22.93,22.95,22.91,22.93,255818.0
2023-04-28 13:25:00,22.92,22.93,22.9,22.92,321121.0,22.92,22.93,22.9,22.92,321121.0
2023-04-28 13:30:00,22.92,22.93,22.9,22.9,32805.0,22.92,22.93,22.9,22.9,32805.0
2023-04-28 13:35:00,22.91,22.91,22.89,22.91,85129.0,22.91,22.91,22.89,22.91,85129.0
2023-04-28 13:40:00,22.91,22.94,22.9,22.94,140905.0,22.91,22.94,22.9,22.94,140905.0
2023-04-28 13:45:00,22.94,22.95,22.94,22.95,23305.0,22.94,22.95,22.94,22.95,23305.0
2023-04-28 13:50:00,22.95,22.95,22.93,22.95,51656.0,22.95,22.95,22.93,22.95,51656.0
2023-04-28 13:55:00,22.95,22.97,22.94,22.96,19024.0,22.95,22.97,22.94,22.96,19024.0
2023-04-28 14:00:00,22.97,22.98,22.96,22.97,169853.0,22.97,22.98,22.96,22.97,169853.0
2023-04-28 14:05:00,22.96,22.98,22.96,22.98,113844.0,22.96,22.98,22.96,22.98,113844.0
2023-04-28 14:10:00,22.98,22.99,22.97,22.98,100795.0,22.98,22.99,22.97,22.98,100795.0
2023-04-28 14:15:00,22.98,22.99,22.97,22.99,99851.0,22.98,22.99,22.97,22.99,99851.0
2023-04-28 14:20:00,22.99,23.01,22.99,23.01,137085.0,22.99,23.01,22.99,23.01,137085.0
2023-04-28 14:25:00,23.0,23.01,22.98,22.99,158729.0,23.0,23.01,22.98,22.99,158729.0
2023-04-28 14:30:00,22.99,23.0,22.98,23.0,50224.0,22.99,23.0,22.98,23.0,50224.0
2023-04-28 14:35:00,23.0,23.01,22.99,23.01,108037.0,23.0,23.01,22.99,23.01,108037.0
2023-04-28 14:40:00,23.01,23.02,23.0,23.01,23469.0,23.01,23.02,23.0,23.01,23469.0
2023-04-28 14:45:00,23.02,23.02,22.98,22.98,74295.0,23.02,23.02,22.98,22.98,74295.0
2023-04-28 14:50:00,22.98,22.99,22.98,22.99,35828.0,22.98,22.99,22.98,22.99,35828.0
2023-04-28 14:55:00,22.98,22.99,22.98,22.98,25442.0,22.98,22.99,22.98,22.98,25442.0
2023-04-28 15:00:00,22.98,22.99,22.96,22.96,85471.0,22.98,22.99,22.96,22.96,85471.0
2023-04-28 15:05:00,22.96,22.97,22.96,22.96,51565.0,22.96,22.97,22.96,22.96,51565.0
2023-04-28 15:10:00,22.96,22.97,22.96,22.96,22264.0,22.96,22.97,22.96,22.96,22264.0
2023-04-28 15:15:00,22.96,22.98,22.96,22.96,64721.0,22.96,22.98,22.96,22.96,64721.0
2023-04-28 15:20:00,22.96,22.99,22.96,22.98,46430.0,22.96,22.99,22.96,22.98,46430.0
2023-04-28 15:25:00,22.98,23.0,22.98,22.98,38550.0,22.98,23.0,22.98,22.98,38550.0
2023-04-28 15:30:00,22.99,23.0,22.98,22.99,99384.0,22.99,23.0,22.98,22.99,99384.0
2023-04-28 15:35:00,22.99,22.99,22.97,22.98,100029.0,22.99,22.99,22.97,22.98,100029.0
2023-04-28 15:40:00,22.98,22.99,22.97,22.99,65666.0,22.98,22.99,22.97,22.99,65666.0
2023-04-28 15:45:00,22.98,22.99,22.98,22.98,74002.0,22.98,22.99,22.98,22.98,74002.0
2023-04-28 15:50:00,22.99,22.99,22.98,22.98,181601.0,22.99,22.99,22.98,22.98,181601.0
2023-04-28 15:55:00,22.99,23.0,22.98,23.0,701931.0,22.99,23.0,22.98,23.0,701931.0
2023-05-01 09:30:00,23.69,23.71,23.59,23.6,2007401.0,23.69,23.71,23.59,23.6,2007401.0
2023-05-01 09:35:00,23.6,23.64,23.55,23.63,815565.0,23.6,23.64,23.55,23.63,815565.0
2023-05-01 09:40:00,23.63,23.68,23.59,23.62,546527.0,23.63,23.68,23.59,23.62,546527.0
2023-05-01 09:45:00,23.62,23.66,23.57,23.59,422098.0,23.62,23.66,23.57,23.59,422098.0
2023-05-01 09:50:00,23.59,23.63,23.54,23.59,526155.0,23.59,23.63,23.54,23.59,526155.0
2023-05-01 09:55:00,23.58,23.6,23.54,23.55,437734.0,23.58,23.6,23.54,23.55,437734.0
2023-05-01 10:00:00,23.53,23.54,23.31,23.35,1493516.0,23.53,23.54,23.31,23.35,1493516.0
2023-05-01 10:05:00,23.34,23.39,23.24,23.27,1168639.0,23.34,23.39,23.24,23.27,1168639.0
2023-05-01 10:10:00,23.27,23.3,23.19,23.19,891570.0,23.27,23.3,23.19,23.19,891570.0
2023-05-01 10:15:00,23.19,23.2,23.13,23.19,1280940.0,23.19,23.2,23.13,23.19,1280940.0
2023-05-01 10:20:00,23.19,23.19,23.04,23.09,1506625.0,23.19,23.19,23.04,23.09,1506625.0
2023-05-01 10:25:00,23.1,23.18,23.1,23.18,717663.0,23.1,23.18,23.1,23.18,717663.0
2023-05-01 10:30:00,23.18,23.19,23.06,23.08,663740.0,23.18,23.19,23.06,23.08,663740.0
2023-05-01 10:35:00,23.08,23.15,23.06,23.11,745741.0,23.08,23.15,23.06,23.11,745741.0
2023-05-01 10:40:00,23.11,23.13,23.02,23.07,399332.0,23.11,23.13,23.02,23.07,399332.0
2023-05-01 10:45:00,23.07,23.08,22.99,23.03,545425.0,23.07,23.08,22.99,23.03,545425.0
2023-05-01 10:50:00,23.03,23.06,23.0,23.03,338662.0,23.03,23.06,23.0,23.03,338662.0
2023-05-01 10:55:00,23.03,23.05,22.98,23.01,591299.0,23.03,23.05,22.98,23.01,591299.0
2023-05-01 11:00:00,23.01,23.01,22.93,22.95,870951.0,23.01,23.01,22.93,22.95,870951.0
2023-05-01 11:05:00,22.95,22.97,22.92,22.93,373084.0,22.95,22.97,22.92,22.93,373084.0
2023-05-01 11:10:00,22.93,22.98,22.9,22.96,544099.0,22.93,22.98,22.9,22.96,544099.0
2023-05-01 11:15:00,22.97,22.97,22.87,22.89,790522.0,22.97,22.97,22.87,22.89,790522.0
2023-05-01 11:20:00,22.9,22.97,22.9,22.94,422030.0,22.9,22.97,22.9,22.94,422030.0
2023-05-01 11:25:00,22.94,22.95,22.89,22.9,319106.0,22.94,22.95,22.89,22.9,319106.0
2023-05-01 11:30:00,22.91,22.91,22.87,22.89,772536.0,22.91,22.91,22.87,22.89,772536.0
2023-05-01 11:35:00,22.89,22.94,22.88,22.92,442820.0,22.89,22.94,22.88,22.92,442820.0
2023-05-01 11:40:00,22.93,22.93,22.9,22.91,124209.0,22.93,22.93,22.9,22.91,124209.0
2023-05-01 11:45:00,22.9,22.97,22.89,22.95,388601.0,22.9,22.97,22.89,22.95,388601.0
2023-05-01 11:50:00,22.95,22.96,22.89,22.89,267946.0,22.95,22.96,22.89,22.89,267946.0
2023-05-01 11:55:00,22.88,22.97,22.87,22.94,143327.0,22.88,22.97,22.87,22.94,143327.0
2023-05-01 12:00:00,22.95,22.95,22.92,22.92,311377.0,22.95,22.95,22.92,22.92,311377.0
2023-05-01 12:05:00,22.92,22.93,22.88,22.9,158389.0,22.92,22.93,22.88,22.9,158389.0
2023-05-01 12:10:00,22.9,22.91,22.87,22.87,87250.0,22.9,22.91,22.87,22.87,87250.0
2023-05-01 12:15:00,22.88,22.9,22.86,22.87,196317.0,22.88,22.9,22.86,22.87,196317.0
2023-05-01 12:20:00,22.87,22.9,22.86,22.89,101982.0,22.87,22.9,22.86,22.89,101982.0
2023-05-01 12:25:00,22.89,22.9,22.87,22.89,63408.0,22.89,22.9,22.87,22.89,63408.0
2023-05-01 12:30:00,22.88,22.89,22.87,22.89,88285.0,22.88,22.89,22.87,22.89,88285.0
2023-05-01 12:35:00,22.88,22.93,22.87,22.92,422055.0,22.88,22.93,22.87,22.92,422055.0
2023-05-01 12:40:00,22.92,22.92,22.89,22.91,128719.0,22.92,22.92,22.89,22.91,128719.0
2023-05-01 12:45:00,22.91,22.91,22.87,22.9,171031.0,22.91,22.91,22.87,22.9,171031.0
2023-05-01 12:50:00,22.9,22.94,22.89,22.91,312544.0,22.9,22.94,22.89,22.91,312544.0
2023-05-01 12:55:00,22.91,22.91,22.88,22.89,143998.0,22.91,22.91,22.88,22.89,143998.0
2023-05-01 13:00:00,22.89,22.91,22.88,22.91,108102.0,22.89,22.91,22.88,22.91,108102.0
2023-05-01 13:05:00,22.92,22.92,22.89,22.91,135946.0,22.92,22.92,22.89,22.91,135946.0
2023-05-01 13:10:00,22.91,22.93,22.9,22.92,146008.0,22.91,22.93,22.9,22.92,146008.0
2023-05-01 13:15:00,22.91,22.94,22.91,22.92,74039.0,22.91,22.94,22.91,22.92,74039.0
2023-05-01 13:20:00,22.92,22.94,22.91,22.93,97093.0,22.92,22.94,22.91,22.93,97093.0
2023-05-01 13:25:00,22.94,22.94,22.91,22.92,119024.0,22.94,22.94,22.91,22.92,119024.0
2023-05-01 13:30:00,22.92,22.93,22.9,22.91,430707.0,22.92,22.93,22.9,22.91,430707.0
2023-05-01 13:35:00,22.91,22.92,22.9,22.91,73029.0,22.91,22.92,22.9,22.91,73029.0
2023-05-01 13:40:00,22.91,22.93,22.9,22.91,57662.0,22.91,22.93,22.9,22.91,57662.0
2023-05-01 13:45:00,22.9,22.93,22.9,22.93,199093.0,22.9,22.93,22.9,22.93,199093.0
2023-05-01 13:50:00,22.93,22.98,22.92,22.97,402248.0,22.93,22.98,22.92,22.97,402248.0
2023-05-01 13:55:00,22.96,22.97,22.96,22.96,130779.0,22.96,22.97,22.96,22.96,130779.0
2023-05-01 14:00:00,22.97,22.97,22.95,22.95,92567.0,22.97,22.97,22.95,22.95,92567.0
2023-05-01 14:05:00,22.96,22.97,22.94,22.96,123567.0,22.96,22.97,22.94,22.96,123567.0
2023-05-01 14:10:00,22.96,23.0,22.96,23.0,199057.0,22.96,23.0,22.96,23.0,199057.0
2023-05-01 14:15:00,23.0,23.01,22.98,23.01,139455.0,23.0,23.01,22.98,23.01,139455.0
2023-05-01 14:20:00,23.01,23.01,22.99,22.99,128760.0,23.01,23.01,22.99,22.99,128760.0
2023-05-01 14:25:00,22.99,23.02,22.98,23.01,177537.0,22.99,23.02,22.98,23.01,177537.0
2023-05-01 14:30:00,23.01,23.02,23.0,23.02,122593.0,23.01,23.02,23.0,23.02,122593.0
2023-05-01 14:35:00,23.02,23.03,23.01,23.02,264708.0,23.02,23.03,23.01,23.02,264708.0
2023-05-01 14:40:00,23.02,23.02,22.98,23.0,126252.0,23.02,23.02,22.98,23.0,126252.0
2023-05-01 14:45:00,22.99,23.0,22.98,22.98,84704.0,22.99,23.0,22.98,22.98,84704.0
2023-05-01 14:50:00,22.98,23.0,22.98,22.98,105148.0,22.98,23.0,22.98,22.98,105148.0
2023-05-01 14:55:00,22.98,22.99,22.95,22.95,107009.0,22.98,22.99,22.95,22.95,107009.0
2023-05-01 15:00:00,22.96,22.97,22.95,22.96,165529.0,22.96,22.97,22.95,22.96,165529.0
2023-05-01 15:05:00,22.96,22.97,22.95,22.95,82960.0,22.96,22.97,22.95,22.95,82960.0
2023-05-01 15:10:00,22.95,22.96,22.94,22.95,53902.0,22.95,22.96,22.94,22.95,53902.0
2023-05-01 15:15:00,22.95,22.96,22.94,22.95,49343.0,22.95,22.96,22.94,22.95,49343.0
2023-05-01 15:20:00,22.96,22.96,22.95,22.96,42925.0,22.96,22.96,22.95,22.96,42925.0
2023-05-01 15:25:00,22.96,22.97,22.95,22.95,189768.0,22.96,22.97,22.95,22.95,189768.0
2023-05-01 15:30:00,22.96,22.96,22.94,22.95,173511.0,22.96,22.96,22.94,22.95,173511.0
2023-05-01 15:35:00,22.95,22.96,22.92,22.93,385750.0,22.95,22.96,22.92,22.93,385750.0
2023-05-01 15:40:00,22.93,22.94,22.92,22.92,135728.0,22.93,22.94,22.92,22.92,135728.0
2023-05-01 15:45:00,22.93,22.93,22.92,22.93,118893.0,22.93,22.93,22.92,22.93,118893.0
2023-05-01 15:50:00,22.93,22.94,22.91,22.92,341055.0,22.93,22.94,22.91,22.92,341055.0
2023-05-01 15:55:00,22.92,22.93,22.89,22.9,752158.0,22.92,22.93,22.89,22.9,752158.0
2023-05-02 09:30:00,22.67,22.75,22.67,22.67,793925.0,22.67,22.75,22.67,22.67,793925.0
2023-05-02 09:35:00,22.67,22.7,22.64,22.68,235877.0,22.67,22.7,22.64,22.68,235877.0
2023-05-02 09:40:00,22.68,22.71,22.65,22.69,257179.0,22.68,22.71,22.65,22.69,257179.0
2023-05-02 09:45:00,22.69,22.7,22.66,22.68,109395.0,22.69,22.7,22.66,22.68,109395.0
2023-05-02 09:50:00,22.68,22.74,22.67,22.72,205788.0,22.68,22.74,22.67,22.72,205788.0
2023-05-02 09:55:00,22.71,22.73,22.64,22.67,236827.0,22.71,22.73,22.64,22.67,236827.0
2023-05-02 10:00:00,22.67,22.89,22.67,22.83,1570176.0,22.67,22.89,22.67,22.83,1570176.0
2023-05-02 10:05:00,22.83,22.9,22.81,22.82,395723.0,22.83,22.9,22.81,22.82,395723.0
2023-05-02 10:10:00,22.83,22.93,22.8,22.93,496285.0,22.83,22.93,22.8,22.93,496285.0
2023-05-02 10:15:00,22.92,22.95,22.86,22.92,496429.0,22.92,22.95,22.86,22.92,496429.0
2023-05-02 10:20:00,22.92,23.02,22.92,22.99,1527460.0,22.92,23.02,22.92,22.99,1527460.0
2023-05-02 10:25:00,23.0,23.04,22.97,23.02,990638.0,23.0,23.04,22.97,23.02,990638.0
2023-05-02 10:30:00,23.02,23.18,23.01,23.17,845483.0,23.02,23.18,23.01,23.17,845483.0
2023-05-02 10:35:00,23.17,23.17,23.1,23.14,930819.0,23.17,23.17,23.1,23.14,930819.0
2023-05-02 10:40:00,23.14,23.2,23.13,23.16,581044.0,23.14,23.2,23.13,23.16,581044.0
2023-05-02 10:45:00,23.16,23.21,23.12,23.13,507586.0,23.16,23.21,23.12,23.13,507586.0
2023-05-02 10:50:00,23.14,23.17,23.1,23.14,512664.0,23.14,23.17,23.1,23.14,512664.0
2023-05-02 10:55:00,23.14,23.15,23.09,23.14,541134.0,23.14,23.15,23.09,23.14,541134.0
2023-05-02 11:00:00,23.15,23.17,23.1,23.14,481635.0,23.15,23.17,23.1,23.14,481635.0
2023-05-02 11:05:00,23.14,23.15,23.1,23.15,305455.0,23.14,23.15,23.1,23.15,305455.0
2023-05-02 11:10:00,23.15,23.19,23.12,23.19,382678.0,23.15,23.19,23.12,23.19,382678.0
2023-05-02 11:15:00,23.19,23.21,23.16,23.18,315231.0,23.19,23.21,23.16,23.18,315231.0
2023-05-02 11:20:00,23.18,23.21,23.17,23.19,388298.0,23.18,23.21,23.17,23.19,388298.0
2023-05-02 11:25:00,23.19,23.22,23.17,23.21,277479.0,23.19,23.22,23.17,23.21,277479.0
2023-05-02 11:30:00,23.21,23.24,23.19,23.23,700427.0,23.21,23.24,23.19,23.23,700427.0
2023-05-02 11:35:00,23.23,23.25,23.21,23.25,387791.0,23.23,23.25,23.21,23.25,387791.0
2023-05-02 11:40:00,23.24,23.26,23.17,23.23,317663.0,23.24,23.26,23.17,23.23,317663.0
2023-05-02 11:45:00,23.23,23.25,23.19,23.25,278618.0,23.23,23.25,23.19,23.25,278618.0
2023-05-02 11:50:00,23.25,23.33,23.23,23.32,544364.0,23.25,23.33,23.23,23.32,544364.0
2023-05-02 11:55:00,23.32,23.32,23.27,23.3,573287.0,23.32,23.32,23.27,23.3,573287.0
2023-05-02 12:00:00,23.3,23.37,23.3,23.36,417097.0,23.3,23.37,23.3,23.36,417097.0
2023-05-02 12:05:00,23.37,23.41,23.36,23.4,383288.0,23.37,23.41,23.36,23.4,383288.0
2023-05-02 12:10:00,23.39,23.41,23.35,23.35,491171.0,23.39,23.41,23.35,23.35,491171.0
2023-05-02 12:15:00,23.35,23.38,23.32,23.36,492315.0,23.35,23.38,23.32,23.36,492315.0
2023-05-02 12:20:00,23.36,23.36,23.31,23.32,195466.0,23.36,23.36,23.31,23.32,195466.0
2023-05-02 12:25:00,23.32,23.33,23.29,23.31,180120.0,23.32,23.33,23.29,23.31,180120.0
2023-05-02 12:30:00,23.31,23.31,23.26,23.28,296612.0,23.31,23.31,23.26,23.28,296612.0
2023-05-02 12:35:00,23.29,23.29,23.26,23.26,115429.0,23.29,23.29,23.26,23.26,115429.0
2023-05-02 12:40:00,23.27,23.29,23.25,23.28,211362.0,23.27,23.29,23.25,23.28,211362.0
2023-05-02 12:45:00,23.28,23.32,23.27,23.3,258530.0,23.28,23.32,23.27,23.3,258530.0
2023-05-02 12:50:00,23.3,23.3,23.21,23.23,373465.0,23.3,23.3,23.21,23.23,373465.0
2023-05-02 12:55:00,23.23,23.26,23.22,23.26,54479.0,23.23,23.26,23.22,23.26,54479.0
2023-05-02 13:00:00,23.26,23.31,23.25,23.28,149915.0,23.26,23.31,23.25,23.28,149915.0
2023-05-02 13:05:00,23.28,23.29,23.24,23.25,154551.0,23.28,23.29,23.24,23.25,154551.0
2023-05-02 13:10:00,23.24,23.26,23.24,23.26,47992.0,23.24,23.26,23.24,23.26,47992.0
2023-05-02 13:15:00,23.27,23.29,23.25,23.28,142097.0,23.27,23.29,23.25,23.28,142097.0
2023-05-02 13:20:00,23.28,23.3,23.27,23.29,319992.0,23.28,23.3,23.27,23.29,319992.0
2023-05-02 13:25:00,23.28,23.28,23.23,23.25,246931.0,23.28,23.28,23.23,23.25,246931.0
2023-05-02 13:30:00,23.25,23.27,23.24,23.25,62187.0,23.25,23.27,23.24,23.25,62187.0
2023-05-02 13:35:00,23.26,23.26,23.23,23.23,57234.0,23.26,23.26,23.23,23.23,57234.0
2023-05-02 13:40:00,23.23,23.24,23.21,23.22,158096.0,23.23,23.24,23.21,23.22,158096.0
2023-05-02 13:45:00,23.23,23.24,23.21,23.22,31520.0,23.23,23.24,23.21,23.22,31520.0
2023-05-02 13:50:00,23.22,23.22,23.18,23.18,96939.0,23.22,23.22,23.18,23.18,96939.0
2023-05-02 13:55:00,23.19,23.22,23.18,23.19,207138.0,23.19,23.22,23.18,23.19,207138.0
2023-05-02 14:00:00,23.19,23.22,23.18,23.2,436357.0,23.19,23.22,23.18,23.2,436357.0
2023-05-02 14:05:00,23.2,23.2,23.18,23.19,34316.0,23.2,23.2,23.18,23.19,34316.0
2023-05-02 14:10:00,23.18,23.21,23.18,23.21,86250.0,23.18,23.21,23.18,23.21,86250.0
2023-05-02 14:15:00,23.21,23.22,23.2,23.21,42478.0,23.21,23.22,23.2,23.21,42478.0
2023-05-02 14:20:00,23.21,23.23,23.2,23.23,96634.0,23.21,23.23,23.2,23.23,96634.0
2023-05-02 14:25:00,23.23,23.26,23.23,23.25,138207.0,23.23,23.26,23.23,23.25,138207.0
2023-05-02 14:30:00,23.25,23.25,23.23,23.24,46997.0,23.25,23.25,23.23,23.24,46997.0
2023-05-02 14:35:00,23.24,23.24,23.22,23.23,143788.0,23.24,23.24,23.22,23.23,143788.0
2023-05-02 14:40:00,23.23,23.27,23.23,23.25,94961.0,23.23,23.27,23.23,23.25,94961.0
2023-05-02 14:45:00,23.26,23.26,23.24,23.25,61227.0,23.26,23.26,23.24,23.25,61227.0
2023-05-02 14:50:00,23.24,23.26,23.22,23.25,79748.0,23.24,23.26,23.22,23.25,79748.0
2023-05-02 14:55:00,23.26,23.26,23.24,23.25,104813.0,23.26,23.26,23.24,23.25,104813.0
2023-05-02 15:00:00,23.25,23.3,23.24,23.3,193869.0,23.25,23.3,23.24,23.3,193869.0
2023-05-02 15:05:00,23.3,23.3,23.28,23.29,147752.0,23.3,23.3,23.28,23.29,147752.0
2023-05-02 15:10:00,23.29,23.3,23.27,23.29,135540.0,23.29,23.3,23.27,23.29,135540.0
2023-05-02 15:15:00,23.28,23.29,23.27,23.29,117889.0,23.28,23.29,23.27,23.29,117889.0
2023-05-02 15:20:00,23.29,23.29,23.28,23.29,117659.0,23.29,23.29,23.28,23.29,117659.0
2023-05-02 15:25:00,23.28,23.29,23.27,23.28,72864.0,23.28,23.29,23.27,23.28,72864.0
2023-05-02 15:30:00,23.27,23.29,23.27,23.29,111991.0,23.27,23.29,23.27,23.29,111991.0
2023-05-02 15:35:00,23.29,23.29,23.28,23.28,54512.0,23.29,23.29,23.28,23.28,54512.0
2023-05-02 15:40:00,23.28,23.31,23.28,23.31,503047.0,23.28,23.31,23.28,23.31,503047.0
2023-05-02 15:45:00,23.3,23.33,23.3,23.33,417374.0,23.3,23.33,23.3,23.33,417374.0
2023-05-02 15:50:00,23.33,23.33,23.32,23.33,515364.0,23.33,23.33,23.32,23.33,515364.0
2023-05-02 15:55:00,23.33,23.35,23.32,23.34,787049.0,23.33,23.35,23.32,23.34,787049.0
2023-05-03 09:30:00,23.29,23.31,23.22,23.24,253216.0,23.29,23.31,23.22,23.24,253216.0
2023-05-03 09:35:00,23.23,23.3,23.19,23.2,241869.0,23.23,23.3,23.19,23.2,241869.0
2023-05-03 09:40:00,23.2,23.23,23.17,23.23,213417.0,23.2,23.23,23.17,23.23,213417.0
2023-05-03 09:45:00,23.24,23.26,23.16,23.18,233636.0,23.24,23.26,23.16,23.18,233636.0
2023-05-03 09:50:00,23.17,23.24,23.16,23.19,711120.0,23.17,23.24,23.16,23.19,711120.0
2023-05-03 09:55:00,23.2,23.22,23.16,23.2,217556.0,23.2,23.22,23.16,23.2,217556.0
2023-05-03 10:00:00,23.2,23.29,23.2,23.29,258391.0,23.2,23.29,23.2,23.29,258391.0
2023-05-03 10:05:00,23.29,23.29,23.2,23.21,358904.0,23.29,23.29,23.2,23.21,358904.0
2023-05-03 10:10:00,23.21,23.28,23.19,23.25,227962.0,23.21,23.28,23.19,23.25,227962.0
2023-05-03 10:15:00,23.25,23.26,23.19,23.2,125244.0,23.25,23.26,23.19,23.2,125244.0
2023-05-03 10:20:00,23.2,23.24,23.19,23.21,229402.0,23.2,23.24,23.19,23.21,229402.0
2023-05-03 10:25:00,23.21,23.29,23.21,23.29,172510.0,23.21,23.29,23.21,23.29,172510.0
2023-05-03 10:30:00,23.29,23.35,23.28,23.35,281904.0,23.29,23.35,23.28,23.35,281904.0
2023-05-03 10:35:00,23.35,23.4,23.31,23.34,671040.0,23.35,23.4,23.31,23.34,671040.0
2023-05-03 10:40:00,23.34,23.42,23.34,23.39,343055.0,23.34,23.42,23.34,23.39,343055.0
2023-05-03 10:45:00,23.38,23.39,23.34,23.37,308015.0,23.38,23.39,23.34,23.37,308015.0
2023-05-03 10:50:00,23.37,23.4,23.35,23.4,535798.0,23.37,23.4,23.35,23.4,535798.0
2023-05-03 10:55:00,23.4,23.42,23.38,23.39,192757.0,23.4,23.42,23.38,23.39,192757.0
2023-05-03 11:00:00,23.39,23.4,23.37,23.39,116917.0,23.39,23.4,23.37,23.39,116917.0
2023-05-03 11:05:00,23.39,23.42,23.36,23.41,247602.0,23.39,23.42,23.36,23.41,247602.0
2023-05-03 11:10:00,23.41,23.41,23.36,23.38,237117.0,23.41,23.41,23.36,23.38,237117.0
2023-05-03 11:15:00,23.38,23.39,23.37,23.38,152120.0,23.38,23.39,23.37,23.38,152120.0
2023-05-03 11:20:00,23.39,23.43,23.38,23.43,290441.0,23.39,23.43,23.38,23.43,290441.0
2023-05-03 11:25:00,23.42,23.43,23.38,23.39,265272.0,23.42,23.43,23.38,23.39,265272.0
2023-05-03 11:30:00,23.39,23.42,23.38,23.39,266738.0,23.39,23.42,23.38,23.39,266738.0
2023-05-03 11:35:00,23.39,23.39,23.32,23.32,530867.0,23.39,23.39,23.32,23.32,530867.0
2023-05-03 11:40:00,23.33,23.36,23.3,23.36,282760.0,23.33,23.36,23.3,23.36,282760.0
2023-05-03 11:45:00,23.36,23.38,23.34,23.36,221415.0,23.36,23.38,23.34,23.36,221415.0
2023-05-03 11:50:00,23.36,23.39,23.35,23.39,62636.0,23.36,23.39,23.35,23.39,62636.0
2023-05-03 11:55:00,23.38,23.39,23.34,23.35,264833.0,23.38,23.39,23.34,23.35,264833.0
2023-05-03 12:00:00,23.34,23.35,23.32,23.34,74926.0,23.34,23.35,23.32,23.34,74926.0
2023-05-03 12:05:00,23.33,23.34,23.32,23.33,86228.0,23.33,23.34,23.32,23.33,86228.0
2023-05-03 12:10:00,23.33,23.34,23.32,23.33,77079.0,23.33,23.34,23.32,23.33,77079.0
2023-05-03 12:15:00,23.33,23.34,23.29,23.32,114827.0,23.33,23.34,23.29,23.32,114827.0
2023-05-03 12:20:00,23.31,23.33,23.31,23.32,59264.0,23.31,23.33,23.31,23.32,59264.0
2023-05-03 12:25:00,23.33,23.34,23.32,23.32,96654.0,23.33,23.34,23.32,23.32,96654.0
2023-05-03 12:30:00,23.32,23.32,23.28,23.31,83394.0,23.32,23.32,23.28,23.31,83394.0
2023-05-03 12:35:00,23.32,23.34,23.31,23.33,42268.0,23.32,23.34,23.31,23.33,42268.0
2023-05-03 12:40:00,23.33,23.34,23.31,23.34,53947.0,23.33,23.34,23.31,23.34,53947.0
2023-05-03 12:45:00,23.34,23.35,23.32,23.32,56265.0,23.34,23.35,23.32,23.32,56265.0
2023-05-03 12:50:00,23.32,23.34,23.31,23.32,108317.0,23.32,23.34,23.31,23.32,108317.0
2023-05-03 12:55:00,23.32,23.33,23.31,23.32,55818.0,23.32,23.33,23.31,23.32,55818.0
2023-05-03 13:00:00,23.32,23.33,23.31,23.32,64526.0,23.32,23.33,23.31,23.32,64526.0
2023-05-03 13:05:00,23.32,23.33,23.3,23.31,106948.0,23.32,23.33,23.3,23.31,106948.0
2023-05-03 13:10:00,23.3,23.32,23.3,23.3,75358.0,23.3,23.32,23.3,23.3,75358.0
2023-05-03 13:15:00,23.3,23.32,23.3,23.32,66985.0,23.3,23.32,23.3,23.32,66985.0
2023-05-03 13:20:00,23.32,23.35,23.31,23.33,193477.0,23.32,23.35,23.31,23.33,193477.0
2023-05-03 13:25:00,23.34,23.37,23.33,23.35,243472.0,23.34,23.37,23.33,23.35,243472.0
2023-05-03 13:30:00,23.35,23.36,23.33,23.34,319199.0,23.35,23.36,23.33,23.34,319199.0
2023-05-03 13:35:00,23.33,23.35,23.33,23.34,138400.0,23.33,23.35,23.33,23.34,138400.0
2023-05-03 13:40:00,23.34,23.35,23.32,23.33,67823.0,23.34,23.35,23.32,23.33,67823.0
2023-05-03 13:45:00,23.33,23.34,23.32,23.33,134720.0,23.33,23.34,23.32,23.33,134720.0
2023-05-03 13:50:00,23.33,23.34,23.32,23.33,66954.0,23.33,23.34,23.32,23.33,66954.0
2023-05-03 13:55:00,23.33,23.35,23.31,23.32,117405.0,23.33,23.35,23.31,23.32,117405.0
2023-05-03 14:00:00,23.32,23.53,23.32,23.39,1085167.0,23.32,23.53,23.32,23.39,1085167.0
2023-05-03 14:05:00,23.39,23.41,23.29,23.32,247538.0,23.39,23.41,23.29,23.32,247538.0
2023-05-03 14:10:00,23.31,23.41,23.25,23.41,554472.0,23.31,23.41,23.25,23.41,554472.0
2023-05-03 14:15:00,23.4,23.41,23.32,23.33,210861.0,23.4,23.41,23.32,23.33,210861.0
2023-05-03 14:20:00,23.33,23.34,23.29,23.32,205222.0,23.33,23.34,23.29,23.32,205222.0
2023-05-03 14:25:00,23.31,23.34,23.29,23.32,171977.0,23.31,23.34,23.29,23.32,171977.0
2023-05-03 14:30:00,23.33,23.35,23.25,23.26,328895.0,23.33,23.35,23.25,23.26,328895.0
2023-05-03 14:35:00,23.26,23.33,23.24,23.31,640094.0,23.26,23.33,23.24,23.31,640094.0
2023-05-03 14:40:00,23.31,23.37,23.3,23.31,336411.0,23.31,23.37,23.3,23.31,336411.0
2023-05-03 14:45:00,23.3,23.36,23.28,23.34,223899.0,23.3,23.36,23.28,23.34,223899.0
2023-05-03 14:50:00,23.33,23.35,23.28,23.3,248058.0,23.33,23.35,23.28,23.3,248058.0
2023-05-03 14:55:00,23.3,23.38,23.3,23.35,229774.0,23.3,23.38,23.3,23.35,229774.0
2023-05-03 15:00:00,23.35,23.35,23.31,23.32,102333.0,23.35,23.35,23.31,23.32,102333.0
2023-05-03 15:05:00,23.31,23.35,23.26,23.27,303770.0,23.31,23.35,23.26,23.27,303770.0
2023-05-03 15:10:00,23.27,23.3,23.26,23.28,260385.0,23.27,23.3,23.26,23.28,260385.0
2023-05-03 15:15:00,23.28,23.42,23.27,23.39,268130.0,23.28,23.42,23.27,23.39,268130.0
2023-05-03 15:20:00,23.38,23.42,23.33,23.37,275769.0,23.38,23.42,23.33,23.37,275769.0
2023-05-03 15:25:00,23.36,23.38,23.34,23.35,276802.0,23.36,23.38,23.34,23.35,276802.0
2023-05-03 15:30:00,23.34,23.35,23.29,23.29,127138.0,23.34,23.35,23.29,23.29,127138.0
2023-05-03 15:35:00,23.3,23.3,23.26,23.3,214670.0,23.3,23.3,23.26,23.3,214670.0
2023-05-03 15:40:00,23.3,23.34,23.29,23.33,168856.0,23.3,23.34,23.29,23.33,168856.0
2023-05-03 15:45:00,23.33,23.36,23.33,23.36,260424.0,23.33,23.36,23.33,23.36,260424.0
2023-05-03 15:50:00,23.35,23.43,23.33,23.43,722979.0,23.35,23.43,23.33,23.43,722979.0
2023-05-03 15:55:00,23.43,23.48,23.41,23.45,906349.0,23.43,23.48,23.41,23.45,906349.0
2023-05-04 09:30:00,23.42,23.5,23.42,23.48,352407.0,23.42,23.5,23.42,23.48,352407.0
2023-05-04 09:35:00,23.48,23.57,23.47,23.56,489298.0,23.48,23.57,23.47,23.56,489298.0
2023-05-04 09:40:00,23.55,23.59,23.53,23.58,489107.0,23.55,23.59,23.53,23.58,489107.0
2023-05-04 09:45:00,23.57,23.65,23.56,23.57,1121605.0,23.57,23.65,23.56,23.57,1121605.0
2023-05-04 09:50:00,23.57,23.62,23.54,23.6,384655.0,23.57,23.62,23.54,23.6,384655.0
2023-05-04 09:55:00,23.59,23.62,23.56,23.62,446205.0,23.59,23.62,23.56,23.62,446205.0
2023-05-04 10:00:00,23.62,23.65,23.57,23.61,978631.0,23.62,23.65,23.57,23.61,978631.0
2023-05-04 10:05:00,23.61,23.63,23.54,23.58,954353.0,23.61,23.63,23.54,23.58,954353.0
2023-05-04 10:10:00,23.58,23.62,23.55,23.55,825819.0,23.58,23.62,23.55,23.55,825819.0
2023-05-04 10:15:00,23.56,23.61,23.52,23.57,891644.0,23.56,23.61,23.52,23.57,891644.0
2023-05-04 10:20:00,23.58,23.67,23.57,23.65,547585.0,23.58,23.67,23.57,23.65,547585.0
2023-05-04 10:25:00,23.65,23.68,23.65,23.65,826151.0,23.65,23.68,23.65,23.65,826151.0
2023-05-04 10:30:00,23.65,23.7,23.63,23.68,336127.0,23.65,23.7,23.63,23.68,336127.0
2023-05-04 10:35:00,23.68,23.76,23.64,23.76,488255.0,23.68,23.76,23.64,23.76,488255.0
2023-05-04 10:40:00,23.76,23.85,23.75,23.84,500881.0,23.76,23.85,23.75,23.84,500881.0
2023-05-04 10:45:00,23.84,23.84,23.72,23.79,1173334.0,23.84,23.84,23.72,23.79,1173334.0
2023-05-04 10:50:00,23.79,23.85,23.77,23.8,404742.0,23.79,23.85,23.77,23.8,404742.0
2023-05-04 10:55:00,23.8,23.83,23.78,23.82,351936.0,23.8,23.83,23.78,23.82,351936.0
2023-05-04 11:00:00,23.8,23.85,23.79,23.82,271255.0,23.8,23.85,23.79,23.82,271255.0
2023-05-04 11:05:00,23.82,23.83,23.76,23.77,721151.0,23.82,23.83,23.76,23.77,721151.0
2023-05-04 11:10:00,23.77,23.79,23.74,23.77,474845.0,23.77,23.79,23.74,23.77,474845.0
2023-05-04 11:15:00,23.77,23.82,23.73,23.78,466624.0,23.77,23.82,23.73,23.78,466624.0
2023-05-04 11:20:00,23.79,23.79,23.75,23.77,412123.0,23.79,23.79,23.75,23.77,412123.0
2023-05-04 11:25:00,23.76,23.78,23.74,23.76,421398.0,23.76,23.78,23.74,23.76,421398.0
2023-05-04 11:30:00,23.76,23.78,23.74,23.76,384424.0,23.76,23.78,23.74,23.76,384424.0
2023-05-04 11:35:00,23.76,23.8,23.75,23.79,262983.0,23.76,23.8,23.75,23.79,262983.0
2023-05-04 11:40:00,23.78,23.83,23.77,23.83,374651.0,23.78,23.83,23.77,23.83,374651.0
2023-05-04 11:45:00,23.82,23.82,23.78,23.82,365199.0,23.82,23.82,23.78,23.82,365199.0
2023-05-04 11:50:00,23.82,23.82,23.79,23.79,186170.0,23.82,23.82,23.79,23.79,186170.0
2023-05-04 11:55:00,23.8,23.81,23.78,23.8,228713.0,23.8,23.81,23.78,23.8,228713.0
2023-05-04 12:00:00,23.8,23.83,23.79,23.81,219744.0,23.8,23.83,23.79,23.81,219744.0
2023-05-04 12:05:00,23.82,23.85,23.81,23.85,494597.0,23.82,23.85,23.81,23.85,494597.0
2023-05-04 12:10:00,23.85,23.86,23.83,23.86,588496.0,23.85,23.86,23.83,23.86,588496.0
2023-05-04 12:15:00,23.86,23.86,23.78,23.81,609565.0,23.86,23.86,23.78,23.81,609565.0
2023-05-04 12:20:00,23.8,23.81,23.77,23.79,344897.0,23.8,23.81,23.77,23.79,344897.0
2023-05-04 12:25:00,23.79,23.81,23.77,23.8,141826.0,23.79,23.81,23.77,23.8,141826.0
2023-05-04 12:30:00,23.8,23.83,23.8,23.83,415482.0,23.8,23.83,23.8,23.83,415482.0
2023-05-04 12:35:00,23.83,23.86,23.81,23.86,202024.0,23.83,23.86,23.81,23.86,202024.0
2023-05-04 12:40:00,23.85,23.87,23.84,23.86,188047.0,23.85,23.87,23.84,23.86,188047.0
2023-05-04 12:45:00,23.86,23.86,23.83,23.85,115999.0,23.86,23.86,23.83,23.85,115999.0
2023-05-04 12:50:00,23.85,23.88,23.84,23.88,322988.0,23.85,23.88,23.84,23.88,322988.0
2023-05-04 12:55:00,23.88,23.89,23.87,23.87,293776.0,23.88,23.89,23.87,23.87,293776.0
2023-05-04 13:00:00,23.88,23.88,23.85,23.87,409476.0,23.88,23.88,23.85,23.87,409476.0
2023-05-04 13:05:00,23.87,23.88,23.84,23.87,244721.0,23.87,23.88,23.84,23.87,244721.0
2023-05-04 13:10:00,23.87,23.9,23.87,23.89,251511.0,23.87,23.9,23.87,23.89,251511.0
2023-05-04 13:15:00,23.9,23.9,23.86,23.88,226159.0,23.9,23.9,23.86,23.88,226159.0
2023-05-04 13:20:00,23.88,23.88,23.81,23.82,243881.0,23.88,23.88,23.81,23.82,243881.0
2023-05-04 13:25:00,23.83,23.86,23.82,23.83,446323.0,23.83,23.86,23.82,23.83,446323.0
2023-05-04 13:30:00,23.83,23.85,23.81,23.84,420017.0,23.83,23.85,23.81,23.84,420017.0
2023-05-04 13:35:00,23.84,23.85,23.81,23.82,222102.0,23.84,23.85,23.81,23.82,222102.0
2023-05-04 13:40:00,23.82,23.87,23.81,23.87,198981.0,23.82,23.87,23.81,23.87,198981.0
2023-05-04 13:45:00,23.86,23.87,23.86,23.87,110834.0,23.86,23.87,23.86,23.87,110834.0
2023-05-04 13:50:00,23.87,23.88,23.86,23.87,166028.0,23.87,23.88,23.86,23.87,166028.0
2023-05-04 13:55:00,23.88,23.88,23.85,23.86,291145.0,23.88,23.88,23.85,23.86,291145.0
2023-05-04 14:00:00,23.86,23.86,23.83,23.86,85001.0,23.86,23.86,23.83,23.86,85001.0
2023-05-04 14:05:00,23.85,23.85,23.82,23.84,214621.0,23.85,23.85,23.82,23.84,214621.0
2023-05-04 14:10:00,23.84,23.86,23.82,23.82,144447.0,23.84,23.86,23.82,23.82,144447.0
2023-05-04 14:15:00,23.83,23.85,23.82,23.85,103730.0,23.83,23.85,23.82,23.85,103730.0
2023-05-04 14:20:00,23.84,23.85,23.83,23.84,131290.0,23.84,23.85,23.83,23.84,131290.0
2023-05-04 14:25:00,23.83,23.85,23.83,23.84,87574.0,23.83,23.85,23.83,23.84,87574.0
2023-05-04 14:30:00,23.85,23.87,23.84,23.86,128540.0,23.85,23.87,23.84,23.86,128540.0
2023-05-04 14:35:00,23.86,23.88,23.85,23.88,99989.0,23.86,23.88,23.85,23.88,99989.0
2023-05-04 14:40:00,23.88,23.9,23.87,23.89,209346.0,23.88,23.9,23.87,23.89,209346.0
2023-05-04 14:45:00,23.89,23.89,23.86,23.89,171854.0,23.89,23.89,23.86,23.89,171854.0
2023-05-04 14:50:00,23.89,23.9,23.88,23.88,218387.0,23.89,23.9,23.88,23.88,218387.0
2023-05-04 14:55:00,23.89,23.89,23.88,23.89,60198.0,23.89,23.89,23.88,23.89,60198.0
2023-05-04 15:00:00,23.89,23.9,23.88,23.89,316330.0,23.89,23.9,23.88,23.89,316330.0
2023-05-04 15:05:00,23.89,23.89,23.86,23.88,234340.0,23.89,23.89,23.86,23.88,234340.0
2023-05-04 15:10:00,23.87,23.92,23.87,23.91,404948.0,23.87,23.92,23.87,23.91,404948.0
2023-05-04 15:15:00,23.9,23.92,23.9,23.91,256884.0,23.9,23.92,23.9,23.91,256884.0
2023-05-04 15:20:00,23.91,23.92,23.89,23.9,215028.0,23.91,23.92,23.89,23.9,215028.0
2023-05-04 15:25:00,23.9,23.9,23.88,23.9,371744.0,23.9,23.9,23.88,23.9,371744.0
2023-05-04 15:30:00,23.89,23.91,23.89,23.89,201417.0,23.89,23.91,23.89,23.89,201417.0
2023-05-04 15:35:00,23.89,23.91,23.89,23.91,178147.0,23.89,23.91,23.89,23.91,178147.0
2023-05-04 15:40:00,23.91,23.92,23.9,23.92,728436.0,23.91,23.92,23.9,23.92,728436.0
2023-05-04 15:45:00,23.92,23.93,23.91,23.91,673236.0,23.92,23.93,23.91,23.91,673236.0
2023-05-04 15:50:00,23.91,23.93,23.91,23.92,573010.0,23.91,23.93,23.91,23.92,573010.0
2023-05-04 15:55:00,23.92,23.94,23.91,23.93,697761.0,23.92,23.94,23.91,23.93,697761.0
2023-05-05 09:30:00,23.38,23.45,23.32,23.33,1104473.0,23.38,23.45,23.32,23.33,1104473.0
2023-05-05 09:35:00,23.32,23.32,23.17,23.2,1355008.0,23.32,23.32,23.17,23.2,1355008.0
2023-05-05 09:40:00,23.2,23.26,23.16,23.19,1358295.0,23.2,23.26,23.16,23.19,1358295.0
2023-05-05 09:45:00,23.19,23.21,23.12,23.17,1671463.0,23.19,23.21,23.12,23.17,1671463.0
2023-05-05 09:50:00,23.17,23.24,23.15,23.23,723688.0,23.17,23.24,23.15,23.23,723688.0
2023-05-05 09:55:00,23.23,23.25,23.19,23.2,881041.0,23.23,23.25,23.19,23.2,881041.0
2023-05-05 10:00:00,23.21,23.22,23.14,23.16,899611.0,23.21,23.22,23.14,23.16,899611.0
2023-05-05 10:05:00,23.16,23.18,23.12,23.18,855959.0,23.16,23.18,23.12,23.18,855959.0
2023-05-05 10:10:00,23.18,23.22,23.16,23.18,768208.0,23.18,23.22,23.16,23.18,768208.0
2023-05-05 10:15:00,23.18,23.23,23.17,23.22,449497.0,23.18,23.23,23.17,23.22,449497.0
2023-05-05 10:20:00,23.23,23.29,23.17,23.29,706542.0,23.23,23.29,23.17,23.29,706542.0
2023-05-05 10:25:00,23.28,23.34,23.25,23.32,839929.0,23.28,23.34,23.25,23.32,839929.0
2023-05-05 10:30:00,23.32,23.34,23.27,23.34,630659.0,23.32,23.34,23.27,23.34,630659.0
2023-05-05 10:35:00,23.34,23.34,23.29,23.31,286485.0,23.34,23.34,23.29,23.31,286485.0
2023-05-05 10:40:00,23.32,23.33,23.27,23.3,241784.0,23.32,23.33,23.27,23.3,241784.0
2023-05-05 10:45:00,23.31,23.33,23.28,23.3,231923.0,23.31,23.33,23.28,23.3,231923.0
2023-05-05 10:50:00,23.3,23.35,23.29,23.33,290913.0,23.3,23.35,23.29,23.33,290913.0
2023-05-05 10:55:00,23.33,23.35,23.32,23.35,120674.0,23.33,23.35,23.32,23.35,120674.0
2023-05-05 11:00:00,23.35,23.35,23.32,23.35,129604.0,23.35,23.35,23.32,23.35,129604.0
2023-05-05 11:05:00,23.35,23.38,23.34,23.37,234841.0,23.35,23.38,23.34,23.37,234841.0
2023-05-05 11:10:00,23.37,23.4,23.35,23.39,186223.0,23.37,23.4,23.35,23.39,186223.0
2023-05-05 11:15:00,23.39,23.43,23.38,23.43,349101.0,23.39,23.43,23.38,23.43,349101.0
2023-05-05 11:20:00,23.43,23.45,23.4,23.45,309710.0,23.43,23.45,23.4,23.45,309710.0
2023-05-05 11:25:00,23.45,23.46,23.42,23.42,166322.0,23.45,23.46,23.42,23.42,166322.0
2023-05-05 11:30:00,23.42,23.46,23.39,23.46,204548.0,23.42,23.46,23.39,23.46,204548.0
2023-05-05 11:35:00,23.46,23.48,23.44,23.46,397553.0,23.46,23.48,23.44,23.46,397553.0
2023-05-05 11:40:00,23.46,23.5,23.45,23.49,461462.0,23.46,23.5,23.45,23.49,461462.0
2023-05-05 11:45:00,23.49,23.52,23.48,23.51,900445.0,23.49,23.52,23.48,23.51,900445.0
2023-05-05 11:50:00,23.51,23.51,23.48,23.49,178188.0,23.51,23.51,23.48,23.49,178188.0
2023-05-05 11:55:00,23.5,23.53,23.49,23.52,152439.0,23.5,23.53,23.49,23.52,152439.0
2023-05-05 12:00:00,23.53,23.53,23.51,23.52,159896.0,23.53,23.53,23.51,23.52,159896.0
2023-05-05 12:05:00,23.53,23.54,23.5,23.52,320297.0,23.53,23.54,23.5,23.52,320297.0
2023-05-05 12:10:00,23.52,23.53,23.49,23.49,137851.0,23.52,23.53,23.49,23.49,137851.0
2023-05-05 12:15:00,23.5,23.51,23.47,23.48,104887.0,23.5,23.51,23.47,23.48,104887.0
2023-05-05 12:20:00,23.48,23.51,23.48,23.5,144315.0,23.48,23.51,23.48,23.5,144315.0
2023-05-05 12:25:00,23.5,23.5,23.48,23.5,90421.0,23.5,23.5,23.48,23.5,90421.0
2023-05-05 12:30:00,23.5,23.53,23.5,23.52,296615.0,23.5,23.53,23.5,23.52,296615.0
2023-05-05 12:35:00,23.53,23.55,23.52,23.53,160479.0,23.53,23.55,23.52,23.53,160479.0
2023-05-05 12:40:00,23.54,23.57,23.53,23.57,249454.0,23.54,23.57,23.53,23.57,249454.0
2023-05-05 12:45:00,23.57,23.57,23.55,23.57,69120.0,23.57,23.57,23.55,23.57,69120.0
2023-05-05 12:50:00,23.57,23.57,23.55,23.56,175791.0,23.57,23.57,23.55,23.56,175791.0
2023-05-05 12:55:00,23.56,23.57,23.55,23.55,119442.0,23.56,23.57,23.55,23.55,119442.0
2023-05-05 13:00:00,23.55,23.55,23.54,23.55,219226.0,23.55,23.55,23.54,23.55,219226.0
2023-05-05 13:05:00,23.55,23.56,23.54,23.55,93011.0,23.55,23.56,23.54,23.55,93011.0
2023-05-05 13:10:00,23.55,23.56,23.55,23.55,31065.0,23.55,23.56,23.55,23.55,31065.0
2023-05-05 13:15:00,23.56,23.56,23.54,23.55,81873.0,23.56,23.56,23.54,23.55,81873.0
2023-05-05 13:20:00,23.56,23.59,23.56,23.57,355056.0,23.56,23.59,23.56,23.57,355056.0
2023-05-05 13:25:00,23.58,23.58,23.55,23.55,121842.0,23.58,23.58,23.55,23.55,121842.0
2023-05-05 13:30:00,23.55,23.56,23.54,23.54,116129.0,23.55,23.56,23.54,23.54,116129.0
2023-05-05 13:35:00,23.54,23.55,23.52,23.52,111641.0,23.54,23.55,23.52,23.52,111641.0
2023-05-05 13:40:00,23.53,23.53,23.52,23.53,50046.0,23.53,23.53,23.52,23.53,50046.0
2023-05-05 13:45:00,23.53,23.53,23.52,23.53,22613.0,23.53,23.53,23.52,23.53,22613.0
2023-05-05 13:50:00,23.52,23.53,23.51,23.52,40388.0,23.52,23.53,23.51,23.52,40388.0
2023-05-05 13:55:00,23.52,23.53,23.51,23.51,117374.0,23.52,23.53,23.51,23.51,117374.0
2023-05-05 14:00:00,23.52,23.52,23.49,23.5,90964.0,23.52,23.52,23.49,23.5,90964.0
2023-05-05 14:05:00,23.5,23.51,23.49,23.51,51611.0,23.5,23.51,23.49,23.51,51611.0
2023-05-05 14:10:00,23.51,23.52,23.5,23.52,59157.0,23.51,23.52,23.5,23.52,59157.0
2023-05-05 14:15:00,23.52,23.53,23.51,23.53,49556.0,23.52,23.53,23.51,23.53,49556.0
2023-05-05 14:20:00,23.53,23.53,23.52,23.53,142301.0,23.53,23.53,23.52,23.53,142301.0
2023-05-05 14:25:00,23.53,23.53,23.52,23.53,58384.0,23.53,23.53,23.52,23.53,58384.0
2023-05-05 14:30:00,23.53,23.53,23.51,23.51,64692.0,23.53,23.53,23.51,23.51,64692.0
2023-05-05 14:35:00,23.52,23.52,23.51,23.52,48822.0,23.52,23.52,23.51,23.52,48822.0
2023-05-05 14:40:00,23.52,23.54,23.51,23.53,145217.0,23.52,23.54,23.51,23.53,145217.0
2023-05-05 14:45:00,23.53,23.53,23.51,23.51,318003.0,23.53,23.53,23.51,23.51,318003.0
2023-05-05 14:50:00,23.52,23.53,23.51,23.53,144976.0,23.52,23.53,23.51,23.53,144976.0
2023-05-05 14:55:00,23.54,23.56,23.53,23.55,94606.0,23.54,23.56,23.53,23.55,94606.0
2023-05-05 15:00:00,23.55,23.56,23.53,23.53,82481.0,23.55,23.56,23.53,23.53,82481.0
2023-05-05 15:05:00,23.53,23.54,23.52,23.54,77986.0,23.53,23.54,23.52,23.54,77986.0
2023-05-05 15:10:00,23.54,23.56,23.53,23.56,100794.0,23.54,23.56,23.53,23.56,100794.0
2023-05-05 15:15:00,23.56,23.56,23.55,23.56,64109.0,23.56,23.56,23.55,23.56,64109.0
2023-05-05 15:20:00,23.56,23.57,23.55,23.55,124672.0,23.56,23.57,23.55,23.55,124672.0
2023-05-05 15:25:00,23.56,23.56,23.55,23.56,90129.0,23.56,23.56,23.55,23.56,90129.0
2023-05-05 15:30:00,23.57,23.57,23.56,23.57,42618.0,23.57,23.57,23.56,23.57,42618.0
2023-05-05 15:35:00,23.57,23.58,23.55,23.58,218061.0,23.57,23.58,23.55,23.58,218061.0
2023-05-05 15:40:00,23.57,23.58,23.57,23.58,380399.0,23.57,23.58,23.57,23.58,380399.0
2023-05-05 15:45:00,23.58,23.58,23.56,23.57,327263.0,23.58,23.58,23.56,23.57,327263.0
2023-05-05 15:50:00,23.57,23.58,23.56,23.58,242363.0,23.57,23.58,23.56,23.58,242363.0
2023-05-05 15:55:00,23.58,23.58,23.56,23.57,626776.0,23.58,23.58,23.56,23.57,626776.0
2023-05-08 09:30:00,23.5,23.58,23.5,23.56,325983.0,23.5,23.58,23.5,23.56,325983.0
2023-05-08 09:35:00,23.56,23.57,23.44,23.46,650986.0,23.56,23.57,23.44,23.46,650986.0
2023-05-08 09:40:00,23.45,23.55,23.44,23.54,248234.0,23.45,23.55,23.44,23.54,248234.0
2023-05-08 09:45:00,23.53,23.59,23.53,23.58,279216.0,23.53,23.59,23.53,23.58,279216.0
2023-05-08 09:50:00,23.58,23.6,23.54,23.57,130223.0,23.58,23.6,23.54,23.57,130223.0
2023-05-08 09:55:00,23.57,23.59,23.53,23.58,137803.0,23.57,23.59,23.53,23.58,137803.0
2023-05-08 10:00:00,23.58,23.58,23.53,23.53,121785.0,23.58,23.58,23.53,23.53,121785.0
2023-05-08 10:05:00,23.53,23.56,23.52,23.53,155104.0,23.53,23.56,23.52,23.53,155104.0
2023-05-08 10:10:00,23.53,23.54,23.51,23.52,116817.0,23.53,23.54,23.51,23.52,116817.0
2023-05-08 10:15:00,23.53,23.54,23.5,23.51,159635.0,23.53,23.54,23.5,23.51,159635.0
2023-05-08 10:20:00,23.51,23.52,23.49,23.5,340332.0,23.51,23.52,23.49,23.5,340332.0
2023-05-08 10:25:00,23.5,23.52,23.49,23.51,120305.0,23.5,23.52,23.49,23.51,120305.0
2023-05-08 10:30:00,23.51,23.54,23.48,23.54,325036.0,23.51,23.54,23.48,23.54,325036.0
2023-05-08 10:35:00,23.54,23.54,23.51,23.53,133522.0,23.54,23.54,23.51,23.53,133522.0
2023-05-08 10:40:00,23.53,23.55,23.53,23.53,85198.0,23.53,23.55,23.53,23.53,85198.0
2023-05-08 10:45:00,23.54,23.56,23.53,23.55,177887.0,23.54,23.56,23.53,23.55,177887.0
2023-05-08 10:50:00,23.55,23.57,23.54,23.54,112847.0,23.55,23.57,23.54,23.54,112847.0
2023-05-08 10:55:00,23.54,23.56,23.52,23.54,76916.0,23.54,23.56,23.52,23.54,76916.0
2023-05-08 11:00:00,23.53,23.53,23.49,23.5,128747.0,23.53,23.53,23.49,23.5,128747.0
2023-05-08 11:05:00,23.5,23.52,23.49,23.49,316777.0,23.5,23.52,23.49,23.49,316777.0
2023-05-08 11:10:00,23.5,23.5,23.46,23.48,197091.0,23.5,23.5,23.46,23.48,197091.0
2023-05-08 11:15:00,23.48,23.5,23.46,23.46,185232.0,23.48,23.5,23.46,23.46,185232.0
2023-05-08 11:20:00,23.46,23.52,23.46,23.51,200907.0,23.46,23.52,23.46,23.51,200907.0
2023-05-08 11:25:00,23.51,23.54,23.5,23.53,471964.0,23.51,23.54,23.5,23.53,471964.0
2023-05-08 11:30:00,23.53,23.54,23.51,23.51,159965.0,23.53,23.54,23.51,23.51,159965.0
2023-05-08 11:35:00,23.51,23.53,23.5,23.53,101156.0,23.51,23.53,23.5,23.53,101156.0
2023-05-08 11:40:00,23.53,23.56,23.52,23.55,114132.0,23.53,23.56,23.52,23.55,114132.0
2023-05-08 11:45:00,23.55,23.57,23.55,23.56,98037.0,23.55,23.57,23.55,23.56,98037.0
2023-05-08 11:50:00,23.56,23.57,23.54,23.55,112303.0,23.56,23.57,23.54,23.55,112303.0
2023-05-08 11:55:00,23.54,23.55,23.52,23.54,73026.0,23.54,23.55,23.52,23.54,73026.0
2023-05-08 12:00:00,23.54,23.56,23.53,23.56,38154.0,23.54,23.56,23.53,23.56,38154.0
2023-05-08 12:05:00,23.56,23.56,23.54,23.56,40331.0,23.56,23.56,23.54,23.56,40331.0
2023-05-08 12:10:00,23.56,23.58,23.55,23.58,50443.0,23.56,23.58,23.55,23.58,50443.0
2023-05-08 12:15:00,23.58,23.59,23.57,23.58,137944.0,23.58,23.59,23.57,23.58,137944.0
2023-05-08 12:20:00,23.57,23.58,23.56,23.57,28728.0,23.57,23.58,23.56,23.57,28728.0
2023-05-08 12:25:00,23.57,23.58,23.55,23.56,59114.0,23.57,23.58,23.55,23.56,59114.0
2023-05-08 12:30:00,23.55,23.56,23.54,23.54,65593.0,23.55,23.56,23.54,23.54,65593.0
2023-05-08 12:35:00,23.55,23.56,23.54,23.55,63437.0,23.55,23.56,23.54,23.55,63437.0
2023-05-08 12:40:00,23.55,23.58,23.54,23.57,68585.0,23.55,23.58,23.54,23.57,68585.0
2023-05-08 12:45:00,23.57,23.58,23.56,23.57,21056.0,23.57,23.58,23.56,23.57,21056.0
2023-05-08 12:50:00,23.58,23.58,23.55,23.57,259750.0,23.58,23.58,23.55,23.57,259750.0
2023-05-08 12:55:00,23.57,23.57,23.55,23.56,75245.0,23.57,23.57,23.55,23.56,75245.0
2023-05-08 13:00:00,23.56,23.57,23.55,23.57,77952.0,23.56,23.57,23.55,23.57,77952.0
2023-05-08 13:05:00,23.57,23.57,23.54,23.55,70170.0,23.57,23.57,23.54,23.55,70170.0
2023-05-08 13:10:00,23.55,23.55,23.53,23.53,71467.0,23.55,23.55,23.53,23.53,71467.0
2023-05-08 13:15:00,23.53,23.54,23.52,23.52,36810.0,23.53,23.54,23.52,23.52,36810.0
2023-05-08 13:20:00,23.52,23.53,23.49,23.49,178754.0,23.52,23.53,23.49,23.49,178754.0
2023-05-08 13:25:00,23.49,23.51,23.49,23.49,110717.0,23.49,23.51,23.49,23.49,110717.0
2023-05-08 13:30:00,23.5,23.5,23.48,23.48,102154.0,23.5,23.5,23.48,23.48,102154.0
2023-05-08 13:35:00,23.48,23.51,23.48,23.5,83827.0,23.48,23.51,23.48,23.5,83827.0
2023-05-08 13:40:00,23.51,23.51,23.49,23.5,60852.0,23.51,23.51,23.49,23.5,60852.0
2023-05-08 13:45:00,23.5,23.5,23.48,23.49,26451.0,23.5,23.5,23.48,23.49,26451.0
2023-05-08 13:50:00,23.48,23.49,23.48,23.48,79920.0,23.48,23.49,23.48,23.48,79920.0
2023-05-08 13:55:00,23.48,23.5,23.48,23.5,118440.0,23.48,23.5,23.48,23.5,118440.0
2023-05-08 14:00:00,23.5,23.5,23.45,23.46,264121.0,23.5,23.5,23.45,23.46,264121.0
2023-05-08 14:05:00,23.45,23.48,23.45,23.47,348391.0,23.45,23.48,23.45,23.47,348391.0
2023-05-08 14:10:00,23.47,23.48,23.44,23.46,168762.0,23.47,23.48,23.44,23.46,168762.0
2023-05-08 14:15:00,23.45,23.46,23.44,23.45,107719.0,23.45,23.46,23.44,23.45,107719.0
2023-05-08 14:20:00,23.45,23.47,23.45,23.46,71029.0,23.45,23.47,23.45,23.46,71029.0
2023-05-08 14:25:00,23.47,23.48,23.47,23.47,24735.0,23.47,23.48,23.47,23.47,24735.0
2023-05-08 14:30:00,23.48,23.48,23.45,23.46,125683.0,23.48,23.48,23.45,23.46,125683.0
2023-05-08 14:35:00,23.46,23.47,23.45,23.47,73951.0,23.46,23.47,23.45,23.47,73951.0
2023-05-08 14:40:00,23.46,23.47,23.45,23.46,34523.0,23.46,23.47,23.45,23.46,34523.0
2023-05-08 14:45:00,23.46,23.46,23.43,23.44,111030.0,23.46,23.46,23.43,23.44,111030.0
2023-05-08 14:50:00,23.45,23.47,23.44,23.46,48103.0,23.45,23.47,23.44,23.46,48103.0
2023-05-08 14:55:00,23.46,23.47,23.45,23.46,64309.0,23.46,23.47,23.45,23.46,64309.0
2023-05-08 15:00:00,23.46,23.47,23.45,23.46,59712.0,23.46,23.47,23.45,23.46,59712.0
2023-05-08 15:05:00,23.47,23.48,23.46,23.47,70318.0,23.47,23.48,23.46,23.47,70318.0
2023-05-08 15:10:00,23.48,23.48,23.47,23.48,99223.0,23.48,23.48,23.47,23.48,99223.0
2023-05-08 15:15:00,23.47,23.48,23.47,23.47,92331.0,23.47,23.48,23.47,23.47,92331.0
2023-05-08 15:20:00,23.48,23.49,23.47,23.48,131654.0,23.48,23.49,23.47,23.48,131654.0
2023-05-08 15:25:00,23.48,23.49,23.48,23.48,51817.0,23.48,23.49,23.48,23.48,51817.0
2023-05-08 15:30:00,23.48,23.49,23.48,23.48,44860.0,23.48,23.49,23.48,23.48,44860.0
2023-05-08 15:35:00,23.48,23.49,23.48,23.49,39551.0,23.48,23.49,23.48,23.49,39551.0
2023-05-08 15:40:00,23.49,23.49,23.48,23.48,234003.0,23.49,23.49,23.48,23.48,234003.0
2023-05-08 15:45:00,23.49,23.5,23.48,23.5,227754.0,23.49,23.5,23.48,23.5,227754.0
2023-05-08 15:50:00,23.5,23.51,23.48,23.49,271987.0,23.5,23.51,23.48,23.49,271987.0
2023-05-08 15:55:00,23.48,23.49,23.48,23.48,238242.0,23.48,23.49,23.48,23.48,238242.0
2023-05-09 09:30:00,23.4,23.43,23.37,23.43,275723.0,23.4,23.43,23.37,23.43,275723.0
2023-05-09 09:35:00,23.43,23.46,23.4,23.41,292911.0,23.43,23.46,23.4,23.41,292911.0
2023-05-09 09:40:00,23.41,23.48,23.41,23.47,203475.0,23.41,23.48,23.41,23.47,203475.0
2023-05-09 09:45:00,23.48,23.49,23.46,23.49,353424.0,23.48,23.49,23.46,23.49,353424.0
2023-05-09 09:50:00,23.49,23.57,23.49,23.55,566480.0,23.49,23.57,23.49,23.55,566480.0
2023-05-09 09:55:00,23.55,23.56,23.52,23.54,110226.0,23.55,23.56,23.52,23.54,110226.0
2023-05-09 10:00:00,23.54,23.56,23.53,23.53,799723.0,23.54,23.56,23.53,23.53,799723.0
2023-05-09 10:05:00,23.53,23.54,23.5,23.53,151378.0,23.53,23.54,23.5,23.53,151378.0
2023-05-09 10:10:00,23.52,23.53,23.49,23.51,86473.0,23.52,23.53,23.49,23.51,86473.0
2023-05-09 10:15:00,23.52,23.52,23.49,23.49,123851.0,23.52,23.52,23.49,23.49,123851.0
2023-05-09 10:20:00,23.5,23.5,23.45,23.46,267555.0,23.5,23.5,23.45,23.46,267555.0
2023-05-09 10:25:00,23.46,23.49,23.45,23.46,207919.0,23.46,23.49,23.45,23.46,207919.0
2023-05-09 10:30:00,23.47,23.49,23.45,23.49,185558.0,23.47,23.49,23.45,23.49,185558.0
2023-05-09 10:35:00,23.48,23.5,23.46,23.48,125814.0,23.48,23.5,23.46,23.48,125814.0
2023-05-09 10:40:00,23.49,23.49,23.44,23.46,92661.0,23.49,23.49,23.44,23.46,92661.0
2023-05-09 10:45:00,23.46,23.49,23.46,23.47,97683.0,23.46,23.49,23.46,23.47,97683.0
2023-05-09 10:50:00,23.48,23.48,23.45,23.46,70189.0,23.48,23.48,23.45,23.46,70189.0
2023-05-09 10:55:00,23.45,23.45,23.43,23.44,87369.0,23.45,23.45,23.43,23.44,87369.0
2023-05-09 11:00:00,23.44,23.44,23.4,23.41,96589.0,23.44,23.44,23.4,23.41,96589.0
2023-05-09 11:05:00,23.41,23.42,23.39,23.4,95920.0,23.41,23.42,23.39,23.4,95920.0
2023-05-09 11:10:00,23.4,23.42,23.39,23.39,68006.0,23.4,23.42,23.39,23.39,68006.0
2023-05-09 11:15:00,23.39,23.4,23.37,23.38,264962.0,23.39,23.4,23.37,23.38,264962.0
2023-05-09 11:20:00,23.38,23.42,23.38,23.41,75886.0,23.38,23.42,23.38,23.41,75886.0
2023-05-09 11:25:00,23.41,23.42,23.39,23.42,80977.0,23.41,23.42,23.39,23.42,80977.0
2023-05-09 11:30:00,23.42,23.42,23.39,23.39,346591.0,23.42,23.42,23.39,23.39,346591.0
2023-05-09 11:35:00,23.39,23.41,23.38,23.39,121521.0,23.39,23.41,23.38,23.39,121521.0
2023-05-09 11:40:00,23.39,23.42,23.39,23.42,60564.0,23.39,23.42,23.39,23.42,60564.0
2023-05-09 11:45:00,23.42,23.45,23.42,23.43,78426.0,23.42,23.45,23.42,23.43,78426.0
2023-05-09 11:50:00,23.43,23.44,23.42,23.42,24619.0,23.43,23.44,23.42,23.42,24619.0
2023-05-09 11:55:00,23.42,23.45,23.42,23.44,76382.0,23.42,23.45,23.42,23.44,76382.0
2023-05-09 12:00:00,23.45,23.48,23.44,23.46,90550.0,23.45,23.48,23.44,23.46,90550.0
2023-05-09 12:05:00,23.47,23.49,23.46,23.46,154266.0,23.47,23.49,23.46,23.46,154266.0
2023-05-09 12:10:00,23.47,23.51,23.47,23.51,107039.0,23.47,23.51,23.47,23.51,107039.0
2023-05-09 12:15:00,23.52,23.52,23.5,23.51,183549.0,23.52,23.52,23.5,23.51,183549.0
2023-05-09 12:20:00,23.5,23.53,23.5,23.52,133519.0,23.5,23.53,23.5,23.52,133519.0
2023-05-09 12:25:00,23.52,23.53,23.5,23.52,139841.0,23.52,23.53,23.5,23.52,139841.0
2023-05-09 12:30:00,23.52,23.54,23.5,23.51,112887.0,23.52,23.54,23.5,23.51,112887.0
2023-05-09 12:35:00,23.5,23.51,23.49,23.49,116434.0,23.5,23.51,23.49,23.49,116434.0
2023-05-09 12:40:00,23.49,23.5,23.48,23.48,96242.0,23.49,23.5,23.48,23.48,96242.0
2023-05-09 12:45:00,23.48,23.5,23.48,23.5,68848.0,23.48,23.5,23.48,23.5,68848.0
2023-05-09 12:50:00,23.49,23.5,23.47,23.48,107681.0,23.49,23.5,23.47,23.48,107681.0
2023-05-09 12:55:00,23.48,23.51,23.48,23.51,33928.0,23.48,23.51,23.48,23.51,33928.0
2023-05-09 13:00:00,23.51,23.55,23.5,23.53,189902.0,23.51,23.55,23.5,23.53,189902.0
2023-05-09 13:05:00,23.53,23.54,23.52,23.53,123550.0,23.53,23.54,23.52,23.53,123550.0
2023-05-09 13:10:00,23.53,23.55,23.53,23.55,179762.0,23.53,23.55,23.53,23.55,179762.0
2023-05-09 13:15:00,23.55,23.57,23.54,23.57,151457.0,23.55,23.57,23.54,23.57,151457.0
2023-05-09 13:20:00,23.57,23.57,23.55,23.55,133335.0,23.57,23.57,23.55,23.55,133335.0
2023-05-09 13:25:00,23.56,23.56,23.54,23.55,40405.0,23.56,23.56,23.54,23.55,40405.0
2023-05-09 13:30:00,23.55,23.58,23.55,23.57,120135.0,23.55,23.58,23.55,23.57,120135.0
2023-05-09 13:35:00,23.58,23.58,23.57,23.58,41493.0,23.58,23.58,23.57,23.58,41493.0
2023-05-09 13:40:00,23.58,23.59,23.56,23.58,112614.0,23.58,23.59,23.56,23.58,112614.0
2023-05-09 13:45:00,23.57,23.58,23.54,23.55,77629.0,23.57,23.58,23.54,23.55,77629.0
2023-05-09 13:50:00,23.54,23.56,23.54,23.56,167527.0,23.54,23.56,23.54,23.56,167527.0
2023-05-09 13:55:00,23.55,23.57,23.54,23.56,82495.0,23.55,23.57,23.54,23.56,82495.0
2023-05-09 14:00:00,23.56,23.58,23.56,23.57,48619.0,23.56,23.58,23.56,23.57,48619.0
2023-05-09 14:05:00,23.56,23.57,23.56,23.57,38536.0,23.56,23.57,23.56,23.57,38536.0
2023-05-09 14:10:00,23.57,23.57,23.55,23.56,41692.0,23.57,23.57,23.55,23.56,41692.0
2023-05-09 14:15:00,23.57,23.57,23.56,23.57,20080.0,23.57,23.57,23.56,23.57,20080.0
2023-05-09 14:20:00,23.56,23.57,23.56,23.56,20692.0,23.56,23.57,23.56,23.56,20692.0
2023-05-09 14:25:00,23.57,23.57,23.56,23.57,44761.0,23.57,23.57,23.56,23.57,44761.0
2023-05-09 14:30:00,23.57,23.58,23.56,23.57,36715.0,23.57,23.58,23.56,23.57,36715.0
2023-05-09 14:35:00,23.58,23.58,23.55,23.56,61189.0,23.58,23.58,23.55,23.56,61189.0
2023-05-09 14:40:00,23.56,23.58,23.56,23.57,90811.0,23.56,23.58,23.56,23.57,90811.0
2023-05-09 14:45:00,23.57,23.58,23.57,23.58,30747.0,23.57,23.58,23.57,23.58,30747.0
2023-05-09 14:50:00,23.57,23.57,23.55,23.55,78914.0,23.57,23.57,23.55,23.55,78914.0
2023-05-09 14:55:00,23.55,23.56,23.54,23.55,26004.0,23.55,23.56,23.54,23.55,26004.0
2023-05-09 15:00:00,23.55,23.55,23.53,23.55,70507.0,23.55,23.55,23.53,23.55,70507.0
2023-05-09 15:05:00,23.55,23.55,23.52,23.53,122034.0,23.55,23.55,23.52,23.53,122034.0
2023-05-09 15:10:00,23.53,23.53,23.5,23.52,206589.0,23.53,23.53,23.5,23.52,206589.0
2023-05-09 15:15:00,23.52,23.52,23.5,23.51,150630.0,23.52,23.52,23.5,23.51,150630.0
2023-05-09 15:20:00,23.51,23.52,23.5,23.51,103958.0,23.51,23.52,23.5,23.51,103958.0
2023-05-09 15:25:00,23.51,23.51,23.5,23.51,25608.0,23.51,23.51,23.5,23.51,25608.0
2023-05-09 15:30:00,23.51,23.52,23.5,23.51,93056.0,23.51,23.52,23.5,23.51,93056.0
2023-05-09 15:35:00,23.51,23.52,23.5,23.51,110798.0,23.51,23.52,23.5,23.51,110798.0
2023-05-09 15:40:00,23.51,23.51,23.5,23.51,95948.0,23.51,23.51,23.5,23.51,95948.0
2023-05-09 15:45:00,23.51,23.51,23.49,23.49,137196.0,23.51,23.51,23.49,23.49,137196.0
2023-05-09 15:50:00,23.5,23.5,23.49,23.5,104998.0,23.5,23.5,23.49,23.5,104998.0
2023-05-09 15:55:00,23.5,23.5,23.48,23.48,378976.0,23.5,23.5,23.48,23.48,378976.0
2023-05-10 09:30:00,23.6,23.62,23.54,23.56,524669.0,23.6,23.62,23.54,23.56,524669.0
2023-05-10 09:35:00,23.56,23.65,23.55,23.57,523759.0,23.56,23.65,23.55,23.57,523759.0
2023-05-10 09:40:00,23.56,23.58,23.5,23.55,447318.0,23.56,23.58,23.5,23.55,447318.0
2023-05-10 09:45:00,23.55,23.66,23.55,23.59,423138.0,23.55,23.66,23.55,23.59,423138.0
2023-05-10 09:50:00,23.59,23.64,23.58,23.59,177146.0,23.59,23.64,23.58,23.59,177146.0
2023-05-10 09:55:00,23.61,23.61,23.55,23.56,120366.0,23.61,23.61,23.55,23.56,120366.0
2023-05-10 10:00:00,23.55,23.55,23.5,23.53,606033.0,23.55,23.55,23.5,23.53,606033.0
2023-05-10 10:05:00,23.53,23.58,23.52,23.55,212749.0,23.53,23.58,23.52,23.55,212749.0
2023-05-10 10:10:00,23.54,23.55,23.5,23.52,173450.0,23.54,23.55,23.5,23.52,173450.0
2023-05-10 10:15:00,23.52,23.55,23.49,23.52,463189.0,23.52,23.55,23.49,23.52,463189.0
2023-05-10 10:20:00,23.53,23.55,23.48,23.5,259656.0,23.53,23.55,23.48,23.5,259656.0
2023-05-10 10:25:00,23.5,23.5,23.42,23.45,472193.0,23.5,23.5,23.42,23.45,472193.0
2023-05-10 10:30:00,23.45,23.45,23.33,23.36,625133.0,23.45,23.45,23.33,23.36,625133.0
2023-05-10 10:35:00,23.36,23.39,23.35,23.39,361617.0,23.36,23.39,23.35,23.39,361617.0
2023-05-10 10:40:00,23.39,23.4,23.32,23.32,402016.0,23.39,23.4,23.32,23.32,402016.0
2023-05-10 10:45:00,23.33,23.35,23.3,23.32,483633.0,23.33,23.35,23.3,23.32,483633.0
2023-05-10 10:50:00,23.33,23.35,23.28,23.3,301604.0,23.33,23.35,23.28,23.3,301604.0
2023-05-10 10:55:00,23.3,23.33,23.29,23.3,174659.0,23.3,23.33,23.29,23.3,174659.0
2023-05-10 11:00:00,23.3,23.31,23.24,23.24,391300.0,23.3,23.31,23.24,23.24,391300.0
2023-05-10 11:05:00,23.24,23.27,23.19,23.2,361024.0,23.24,23.27,23.19,23.2,361024.0
2023-05-10 11:10:00,23.2,23.21,23.17,23.18,1129431.0,23.2,23.21,23.17,23.18,1129431.0
2023-05-10 11:15:00,23.17,23.22,23.16,23.21,550684.0,23.17,23.22,23.16,23.21,550684.0
2023-05-10 11:20:00,23.21,23.26,23.2,23.25,462837.0,23.21,23.26,23.2,23.25,462837.0
2023-05-10 11:25:00,23.26,23.29,23.26,23.27,376733.0,23.26,23.29,23.26,23.27,376733.0
2023-05-10 11:30:00,23.27,23.3,23.26,23.29,242164.0,23.27,23.3,23.26,23.29,242164.0
2023-05-10 11:35:00,23.29,23.31,23.27,23.29,542665.0,23.29,23.31,23.27,23.29,542665.0
2023-05-10 11:40:00,23.29,23.3,23.27,23.29,130775.0,23.29,23.3,23.27,23.29,130775.0
2023-05-10 11:45:00,23.29,23.29,23.25,23.27,80483.0,23.29,23.29,23.25,23.27,80483.0
2023-05-10 11:50:00,23.27,23.33,23.27,23.29,245896.0,23.27,23.33,23.27,23.29,245896.0
2023-05-10 11:55:00,23.29,23.3,23.27,23.29,162737.0,23.29,23.3,23.27,23.29,162737.0
2023-05-10 12:00:00,23.28,23.29,23.25,23.27,95331.0,23.28,23.29,23.25,23.27,95331.0
2023-05-10 12:05:00,23.28,23.28,23.24,23.26,137884.0,23.28,23.28,23.24,23.26,137884.0
2023-05-10 12:10:00,23.25,23.28,23.24,23.28,72563.0,23.25,23.28,23.24,23.28,72563.0
2023-05-10 12:15:00,23.27,23.28,23.25,23.26,27710.0,23.27,23.28,23.25,23.26,27710.0
2023-05-10 12:20:00,23.26,23.31,23.26,23.3,220537.0,23.26,23.31,23.26,23.3,220537.0
2023-05-10 12:25:00,23.3,23.31,23.27,23.28,131935.0,23.3,23.31,23.27,23.28,131935.0
2023-05-10 12:30:00,23.27,23.3,23.26,23.29,123153.0,23.27,23.3,23.26,23.29,123153.0
2023-05-10 12:35:00,23.3,23.34,23.29,23.32,189803.0,23.3,23.34,23.29,23.32,189803.0
2023-05-10 12:40:00,23.31,23.34,23.31,23.33,124184.0,23.31,23.34,23.31,23.33,124184.0
2023-05-10 12:45:00,23.34,23.35,23.32,23.33,69472.0,23.34,23.35,23.32,23.33,69472.0
2023-05-10 12:50:00,23.33,23.36,23.32,23.35,78025.0,23.33,23.36,23.32,23.35,78025.0
2023-05-10 12:55:00,23.36,23.36,23.33,23.33,87437.0,23.36,23.36,23.33,23.33,87437.0
2023-05-10 13:00:00,23.34,23.36,23.32,23.36,113437.0,23.34,23.36,23.32,23.36,113437.0
2023-05-10 13:05:00,23.36,23.38,23.35,23.37,134639.0,23.36,23.38,23.35,23.37,134639.0
2023-05-10 13:10:00,23.36,23.37,23.35,23.35,52508.0,23.36,23.37,23.35,23.35,52508.0
2023-05-10 13:15:00,23.35,23.36,23.34,23.36,26396.0,23.35,23.36,23.34,23.36,26396.0
2023-05-10 13:20:00,23.36,23.37,23.35,23.36,62663.0,23.36,23.37,23.35,23.36,62663.0
2023-05-10 13:25:00,23.36,23.36,23.34,23.35,49051.0,23.36,23.36,23.34,23.35,49051.0
2023-05-10 13:30:00,23.35,23.35,23.31,23.33,182603.0,23.35,23.35,23.31,23.33,182603.0
2023-05-10 13:35:00,23.33,23.33,23.3,23.31,106632.0,23.33,23.33,23.3,23.31,106632.0
2023-05-10 13:40:00,23.3,23.34,23.29,23.33,313135.0,23.3,23.34,23.29,23.33,313135.0
2023-05-10 13:45:00,23.33,23.33,23.3,23.32,109891.0,23.33,23.33,23.3,23.32,109891.0
2023-05-10 13:50:00,23.33,23.33,23.3,23.3,35486.0,23.33,23.33,23.3,23.3,35486.0
2023-05-10 13:55:00,23.3,23.32,23.3,23.31,43850.0,23.3,23.32,23.3,23.31,43850.0
2023-05-10 14:00:00,23.31,23.32,23.29,23.29,51729.0,23.31,23.32,23.29,23.29,51729.0
2023-05-10 14:05:00,23.3,23.32,23.29,23.31,35783.0,23.3,23.32,23.29,23.31,35783.0
2023-05-10 14:10:00,23.3,23.32,23.3,23.32,72686.0,23.3,23.32,23.3,23.32,72686.0
2023-05-10 14:15:00,23.31,23.32,23.29,23.31,81358.0,23.31,23.32,23.29,23.31,81358.0
2023-05-10 14:20:00,23.31,23.32,23.3,23.31,50530.0,23.31,23.32,23.3,23.31,50530.0
2023-05-10 14:25:00,23.3,23.32,23.3,23.31,24137.0,23.3,23.32,23.3,23.31,24137.0
2023-05-10 14:30:00,23.31,23.35,23.31,23.34,84835.0,23.31,23.35,23.31,23.34,84835.0
2023-05-10 14:35:00,23.33,23.34,23.32,23.34,25548.0,23.33,23.34,23.32,23.34,25548.0
2023-05-10 14:40:00,23.34,23.36,23.33,23.36,98527.0,23.34,23.36,23.33,23.36,98527.0
2023-05-10 14:45:00,23.36,23.4,23.35,23.4,203351.0,23.36,23.4,23.35,23.4,203351.0
2023-05-10 14:50:00,23.4,23.41,23.37,23.38,126120.0,23.4,23.41,23.37,23.38,126120.0
2023-05-10 14:55:00,23.38,23.38,23.36,23.38,132701.0,23.38,23.38,23.36,23.38,132701.0
2023-05-10 15:00:00,23.38,23.39,23.36,23.36,43532.0,23.38,23.39,23.36,23.36,43532.0
2023-05-10 15:05:00,23.37,23.38,23.35,23.36,126584.0,23.37,23.38,23.35,23.36,126584.0
2023-05-10 15:10:00,23.36,23.37,23.35,23.36,66292.0,23.36,23.37,23.35,23.36,66292.0
2023-05-10 15:15:00,23.36,23.37,23.35,23.36,41211.0,23.36,23.37,23.35,23.36,41211.0
2023-05-10 15:20:00,23.36,23.36,23.34,23.35,152803.0,23.36,23.36,23.34,23.35,152803.0
2023-05-10 15:25:00,23.35,23.35,23.32,23.34,166218.0,23.35,23.35,23.32,23.34,166218.0
2023-05-10 15:30:00,23.34,23.34,23.31,23.32,53486.0,23.34,23.34,23.31,23.32,53486.0
2023-05-10 15:35:00,23.31,23.33,23.31,23.32,102381.0,23.31,23.33,23.31,23.32,102381.0
2023-05-10 15:40:00,23.32,23.32,23.31,23.32,419459.0,23.32,23.32,23.31,23.32,419459.0
2023-05-10 15:45:00,23.32,23.33,23.31,23.33,138650.0,23.32,23.33,23.31,23.33,138650.0
2023-05-10 15:50:00,23.32,23.33,23.32,23.33,173390.0,23.32,23.33,23.32,23.33,173390.0
2023-05-10 15:55:00,23.33,23.33,23.31,23.32,431061.0,23.33,23.33,23.31,23.32,431061.0
2023-05-11 09:30:00,22.63,22.68,22.58,22.67,1017103.0,22.63,22.68,22.58,22.67,1017103.0
2023-05-11 09:35:00,22.68,22.72,22.61,22.62,667218.0,22.68,22.72,22.61,22.62,667218.0
2023-05-11 09:40:00,22.62,22.63,22.46,22.47,1229689.0,22.62,22.63,22.46,22.47,1229689.0
2023-05-11 09:45:00,22.47,22.48,22.32,22.35,1440076.0,22.47,22.48,22.32,22.35,1440076.0
2023-05-11 09:50:00,22.35,22.36,22.27,22.32,1128689.0,22.35,22.36,22.27,22.32,1128689.0
2023-05-11 09:55:00,22.32,22.36,22.3,22.34,741368.0,22.32,22.36,22.3,22.34,741368.0
2023-05-11 10:00:00,22.33,22.38,22.3,22.33,1320997.0,22.33,22.38,22.3,22.33,1320997.0
2023-05-11 10:05:00,22.33,22.35,22.26,22.32,914342.0,22.33,22.35,22.26,22.32,914342.0
2023-05-11 10:10:00,22.32,22.33,22.29,22.3,302784.0,22.32,22.33,22.29,22.3,302784.0
2023-05-11 10:15:00,22.3,22.34,22.29,22.32,426692.0,22.3,22.34,22.29,22.32,426692.0
2023-05-11 10:20:00,22.32,22.37,22.31,22.35,1315399.0,22.32,22.37,22.31,22.35,1315399.0
2023-05-11 10:25:00,22.36,22.36,22.31,22.35,243702.0,22.36,22.36,22.31,22.35,243702.0
2023-05-11 10:30:00,22.35,22.46,22.34,22.45,499476.0,22.35,22.46,22.34,22.45,499476.0
2023-05-11 10:35:00,22.45,22.46,22.38,22.4,471756.0,22.45,22.46,22.38,22.4,471756.0
2023-05-11 10:40:00,22.4,22.45,22.4,22.41,235183.0,22.4,22.45,22.4,22.41,235183.0
2023-05-11 10:45:00,22.41,22.43,22.37,22.38,331215.0,22.41,22.43,22.37,22.38,331215.0
2023-05-11 10:50:00,22.38,22.41,22.36,22.39,181307.0,22.38,22.41,22.36,22.39,181307.0
2023-05-11 10:55:00,22.39,22.46,22.39,22.43,335451.0,22.39,22.46,22.39,22.43,335451.0
2023-05-11 11:00:00,22.42,22.44,22.37,22.39,263736.0,22.42,22.44,22.37,22.39,263736.0
2023-05-11 11:05:00,22.39,22.4,22.36,22.39,181509.0,22.39,22.4,22.36,22.39,181509.0
2023-05-11 11:10:00,22.39,22.41,22.38,22.39,151296.0,22.39,22.41,22.38,22.39,151296.0
2023-05-11 11:15:00,22.39,22.39,22.33,22.35,175354.0,22.39,22.39,22.33,22.35,175354.0
2023-05-11 11:20:00,22.34,22.38,22.33,22.36,160729.0,22.34,22.38,22.33,22.36,160729.0
2023-05-11 11:25:00,22.37,22.37,22.32,22.33,112484.0,22.37,22.37,22.32,22.33,112484.0
2023-05-11 11:30:00,22.33,22.34,22.28,22.29,206912.0,22.33,22.34,22.28,22.29,206912.0
2023-05-11 11:35:00,22.29,22.3,22.25,22.28,425143.0,22.29,22.3,22.25,22.28,425143.0
2023-05-11 11:40:00,22.27,22.28,22.23,22.23,253423.0,22.27,22.28,22.23,22.23,253423.0
2023-05-11 11:45:00,22.23,22.27,22.2,22.23,461106.0,22.23,22.27,22.2,22.23,461106.0
2023-05-11 11:50:00,22.23,22.26,22.22,22.22,216734.0,22.23,22.26,22.22,22.22,216734.0
2023-05-11 11:55:00,22.23,22.23,22.17,22.19,428860.0,22.23,22.23,22.17,22.19,428860.0
2023-05-11 12:00:00,22.2,22.22,22.17,22.21,208732.0,22.2,22.22,22.17,22.21,208732.0
2023-05-11 12:05:00,22.21,22.23,22.2,22.22,157501.0,22.21,22.23,22.2,22.22,157501.0
2023-05-11 12:10:00,22.22,22.27,22.21,22.27,311334.0,22.22,22.27,22.21,22.27,311334.0
2023-05-11 12:15:00,22.27,22.28,22.25,22.25,211096.0,22.27,22.28,22.25,22.25,211096.0
2023-05-11 12:20:00,22.25,22.27,22.24,22.25,105145.0,22.25,22.27,22.24,22.25,105145.0
2023-05-11 12:25:00,22.25,22.28,22.23,22.25,292965.0,22.25,22.28,22.23,22.25,292965.0
2023-05-11 12:30:00,22.25,22.25,22.22,22.23,174243.0,22.25,22.25,22.22,22.23,174243.0
2023-05-11 12:35:00,22.24,22.26,22.22,22.23,354885.0,22.24,22.26,22.22,22.23,354885.0
2023-05-11 12:40:00,22.23,22.23,22.2,22.21,84028.0,22.23,22.23,22.2,22.21,84028.0
2023-05-11 12:45:00,22.21,22.22,22.18,22.19,310285.0,22.21,22.22,22.18,22.19,310285.0
2023-05-11 12:50:00,22.19,22.23,22.18,22.21,78021.0,22.19,22.23,22.18,22.21,78021.0
2023-05-11 12:55:00,22.2,22.22,22.19,22.22,124370.0,22.2,22.22,22.19,22.22,124370.0
2023-05-11 13:00:00,22.21,22.26,22.2,22.25,259587.0,22.21,22.26,22.2,22.25,259587.0
2023-05-11 13:05:00,22.25,22.26,22.23,22.25,131261.0,22.25,22.26,22.23,22.25,131261.0
2023-05-11 13:10:00,22.25,22.27,22.23,22.23,159460.0,22.25,22.27,22.23,22.23,159460.0
2023-05-11 13:15:00,22.23,22.25,22.23,22.25,167246.0,22.23,22.25,22.23,22.25,167246.0
2023-05-11 13:20:00,22.25,22.28,22.24,22.26,146873.0,22.25,22.28,22.24,22.26,146873.0
2023-05-11 13:25:00,22.26,22.27,22.24,22.25,292603.0,22.26,22.27,22.24,22.25,292603.0
2023-05-11 13:30:00,22.25,22.26,22.23,22.23,56420.0,22.25,22.26,22.23,22.23,56420.0
2023-05-11 13:35:00,22.24,22.25,22.21,22.22,85160.0,22.24,22.25,22.21,22.22,85160.0
2023-05-11 13:40:00,22.22,22.24,22.21,22.24,140251.0,22.22,22.24,22.21,22.24,140251.0
2023-05-11 13:45:00,22.23,22.24,22.21,22.21,121680.0,22.23,22.24,22.21,22.21,121680.0
2023-05-11 13:50:00,22.22,22.22,22.2,22.22,88223.0,22.22,22.22,22.2,22.22,88223.0
2023-05-11 13:55:00,22.22,22.22,22.2,22.2,89963.0,22.22,22.22,22.2,22.2,89963.0
2023-05-11 14:00:00,22.21,22.21,22.2,22.2,34341.0,22.21,22.21,22.2,22.2,34341.0
2023-05-11 14:05:00,22.21,22.22,22.19,22.19,106927.0,22.21,22.22,22.19,22.19,106927.0
2023-05-11 14:10:00,22.19,22.21,22.19,22.2,49497.0,22.19,22.21,22.19,22.2,49497.0
2023-05-11 14:15:00,22.21,22.22,22.2,22.22,76310.0,22.21,22.22,22.2,22.22,76310.0
2023-05-11 14:20:00,22.22,22.23,22.2,22.21,70888.0,22.22,22.23,22.2,22.21,70888.0
2023-05-11 14:25:00,22.2,22.22,22.19,22.2,73349.0,22.2,22.22,22.19,22.2,73349.0
2023-05-11 14:30:00,22.2,22.23,22.19,22.22,265007.0,22.2,22.23,22.19,22.22,265007.0
2023-05-11 14:35:00,22.22,22.23,22.21,22.23,127825.0,22.22,22.23,22.21,22.23,127825.0
2023-05-11 14:40:00,22.22,22.24,22.21,22.23,245691.0,22.22,22.24,22.21,22.23,245691.0
2023-05-11 14:45:00,22.24,22.25,22.22,22.24,187347.0,22.24,22.25,22.22,22.24,187347.0
2023-05-11 14:50:00,22.24,22.24,22.22,22.22,75179.0,22.24,22.24,22.22,22.22,75179.0
2023-05-11 14:55:00,22.22,22.25,22.22,22.24,188806.0,22.22,22.25,22.22,22.24,188806.0
2023-05-11 15:00:00,22.24,22.24,22.22,22.23,220225.0,22.24,22.24,22.22,22.23,220225.0
2023-05-11 15:05:00,22.23,22.23,22.22,22.23,209924.0,22.23,22.23,22.22,22.23,209924.0
2023-05-11 15:10:00,22.23,22.25,22.22,22.23,458452.0,22.23,22.25,22.22,22.23,458452.0
2023-05-11 15:15:00,22.23,22.24,22.22,22.23,159910.0,22.23,22.24,22.22,22.23,159910.0
2023-05-11 15:20:00,22.23,22.24,22.22,22.23,620710.0,22.23,22.24,22.22,22.23,620710.0
2023-05-11 15:25:00,22.23,22.23,22.22,22.23,57019.0,22.23,22.23,22.22,22.23,57019.0
2023-05-11 15:30:00,22.23,22.24,22.22,22.23,259143.0,22.23,22.24,22.22,22.23,259143.0
2023-05-11 15:35:00,22.23,22.24,22.23,22.24,202353.0,22.23,22.24,22.23,22.24,202353.0
2023-05-11 15:40:00,22.23,22.24,22.22,22.22,415912.0,22.23,22.24,22.22,22.22,415912.0
2023-05-11 15:45:00,22.23,22.23,22.21,22.21,352632.0,22.23,22.23,22.21,22.21,352632.0
2023-05-11 15:50:00,22.21,22.22,22.2,22.2,541241.0,22.21,22.22,22.2,22.2,541241.0
2023-05-11 15:55:00,22.21,22.21,22.19,22.2,1207815.0,22.21,22.21,22.19,22.2,1207815.0
2023-05-12 09:30:00,22.06,22.1,22.03,22.09,661195.0,22.06,22.1,22.03,22.09,661195.0
2023-05-12 09:35:00,22.09,22.11,22.07,22.1,294315.0,22.09,22.11,22.07,22.1,294315.0
2023-05-12 09:40:00,22.09,22.16,22.08,22.11,248603.0,22.09,22.16,22.08,22.11,248603.0
2023-05-12 09:45:00,22.11,22.19,22.1,22.16,261684.0,22.11,22.19,22.1,22.16,261684.0
2023-05-12 09:50:00,22.17,22.18,22.13,22.13,293313.0,22.17,22.18,22.13,22.13,293313.0
2023-05-12 09:55:00,22.14,22.19,22.12,22.19,338896.0,22.14,22.19,22.12,22.19,338896.0
2023-05-12 10:00:00,22.18,22.19,22.1,22.17,460000.0,22.18,22.19,22.1,22.17,460000.0
2023-05-12 10:05:00,22.17,22.19,22.12,22.19,308310.0,22.17,22.19,22.12,22.19,308310.0
2023-05-12 10:10:00,22.18,22.19,22.12,22.14,247231.0,22.18,22.19,22.12,22.14,247231.0
2023-05-12 10:15:00,22.13,22.14,22.08,22.11,354270.0,22.13,22.14,22.08,22.11,354270.0
2023-05-12 10:20:00,22.11,22.12,22.03,22.06,429395.0,22.11,22.12,22.03,22.06,429395.0
2023-05-12 10:25:00,22.06,22.09,22.03,22.04,254002.0,22.06,22.09,22.03,22.04,254002.0
2023-05-12 10:30:00,22.04,22.05,21.97,21.98,494192.0,22.04,22.05,21.97,21.98,494192.0
2023-05-12 10:35:00,21.98,22.01,21.96,21.98,281006.0,21.98,22.01,21.96,21.98,281006.0
2023-05-12 10:40:00,21.97,22.01,21.96,22.0,228674.0,21.97,22.01,21.96,22.0,228674.0
2023-05-12 10:45:00,21.99,22.01,21.93,21.97,286304.0,21.99,22.01,21.93,21.97,286304.0
2023-05-12 10:50:00,21.97,21.99,21.95,21.96,263416.0,21.97,21.99,21.95,21.96,263416.0
2023-05-12 10:55:00,21.95,21.99,21.93,21.98,450869.0,21.95,21.99,21.93,21.98,450869.0
2023-05-12 11:00:00,21.98,21.99,21.95,21.96,268052.0,21.98,21.99,21.95,21.96,268052.0
2023-05-12 11:05:00,21.96,21.98,21.94,21.96,183063.0,21.96,21.98,21.94,21.96,183063.0
2023-05-12 11:10:00,21.97,21.97,21.93,21.93,220669.0,21.97,21.97,21.93,21.93,220669.0
2023-05-12 11:15:00,21.93,21.96,21.91,21.96,172929.0,21.93,21.96,21.91,21.96,172929.0
2023-05-12 11:20:00,21.96,21.96,21.93,21.94,127561.0,21.96,21.96,21.93,21.94,127561.0
2023-05-12 11:25:00,21.94,21.95,21.92,21.93,199637.0,21.94,21.95,21.92,21.93,199637.0
2023-05-12 11:30:00,21.94,21.96,21.93,21.95,326332.0,21.94,21.96,21.93,21.95,326332.0
2023-05-12 11:35:00,21.95,21.96,21.91,21.92,196747.0,21.95,21.96,21.91,21.92,196747.0
2023-05-12 11:40:00,21.92,21.97,21.91,21.96,144313.0,21.92,21.97,21.91,21.96,144313.0
2023-05-12 11:45:00,21.96,21.97,21.92,21.93,260350.0,21.96,21.97,21.92,21.93,260350.0
2023-05-12 11:50:00,21.93,21.95,21.93,21.95,98785.0,21.93,21.95,21.93,21.95,98785.0
2023-05-12 11:55:00,21.94,21.96,21.93,21.94,421938.0,21.94,21.96,21.93,21.94,421938.0
2023-05-12 12:00:00,21.94,21.96,21.92,21.95,175756.0,21.94,21.96,21.92,21.95,175756.0
2023-05-12 12:05:00,21.95,21.97,21.94,21.96,291483.0,21.95,21.97,21.94,21.96,291483.0
2023-05-12 12:10:00,21.96,21.98,21.94,21.96,209444.0,21.96,21.98,21.94,21.96,209444.0
2023-05-12 12:15:00,21.95,21.96,21.93,21.94,121599.0,21.95,21.96,21.93,21.94,121599.0
2023-05-12 12:20:00,21.95,21.96,21.94,21.96,113486.0,21.95,21.96,21.94,21.96,113486.0
2023-05-12 12:25:00,21.95,21.96,21.93,21.94,55122.0,21.95,21.96,21.93,21.94,55122.0
2023-05-12 12:30:00,21.94,21.96,21.93,21.96,49512.0,21.94,21.96,21.93,21.96,49512.0
2023-05-12 12:35:00,21.96,21.99,21.95,21.98,52914.0,21.96,21.99,21.95,21.98,52914.0
2023-05-12 12:40:00,21.98,22.0,21.97,22.0,93314.0,21.98,22.0,21.97,22.0,93314.0
2023-05-12 12:45:00,22.0,22.0,21.97,21.97,200893.0,22.0,22.0,21.97,21.97,200893.0
2023-05-12 12:50:00,21.97,21.99,21.97,21.98,79962.0,21.97,21.99,21.97,21.98,79962.0
2023-05-12 12:55:00,21.99,21.99,21.97,21.97,243120.0,21.99,21.99,21.97,21.97,243120.0
2023-05-12 13:00:00,21.97,22.02,21.97,22.02,308689.0,21.97,22.02,21.97,22.02,308689.0
2023-05-12 13:05:00,22.02,22.03,22.01,22.02,100297.0,22.02,22.03,22.01,22.02,100297.0
2023-05-12 13:10:00,22.02,22.03,22.01,22.02,96452.0,22.02,22.03,22.01,22.02,96452.0
2023-05-12 13:15:00,22.02,22.04,22.01,22.03,93441.0,22.02,22.04,22.01,22.03,93441.0
2023-05-12 13:20:00,22.03,22.04,22.01,22.02,228074.0,22.03,22.04,22.01,22.02,228074.0
2023-05-12 13:25:00,22.01,22.02,22.01,22.01,117023.0,22.01,22.02,22.01,22.01,117023.0
2023-05-12 13:30:00,22.02,22.02,22.01,22.02,136155.0,22.02,22.02,22.01,22.02,136155.0
2023-05-12 13:35:00,22.02,22.02,21.99,21.99,157269.0,22.02,22.02,21.99,21.99,157269.0
2023-05-12 13:40:00,21.99,22.02,21.99,22.02,232672.0,21.99,22.02,21.99,22.02,232672.0
2023-05-12 13:45:00,22.01,22.02,22.0,22.02,149077.0,22.01,22.02,22.0,22.02,149077.0
2023-05-12 13:50:00,22.01,22.02,22.0,22.01,105422.0,22.01,22.02,22.0,22.01,105422.0
2023-05-12 13:55:00,22.01,22.03,22.0,22.03,214269.0,22.01,22.03,22.0,22.03,214269.0
2023-05-12 14:00:00,22.02,22.03,22.01,22.03,85585.0,22.02,22.03,22.01,22.03,85585.0
2023-05-12 14:05:00,22.03,22.04,22.02,22.04,82599.0,22.03,22.04,22.02,22.04,82599.0
2023-05-12 14:10:00,22.04,22.04,22.03,22.04,77809.0,22.04,22.04,22.03,22.04,77809.0
2023-05-12 14:15:00,22.04,22.04,22.02,22.04,163897.0,22.04,22.04,22.02,22.04,163897.0
2023-05-12 14:20:00,22.04,22.05,22.03,22.04,264980.0,22.04,22.05,22.03,22.04,264980.0
2023-05-12 14:25:00,22.04,22.06,22.03,22.05,167510.0,22.04,22.06,22.03,22.05,167510.0
2023-05-12 14:30:00,22.05,22.07,22.04,22.07,339651.0,22.05,22.07,22.04,22.07,339651.0
2023-05-12 14:35:00,22.06,22.08,22.06,22.07,162490.0,22.06,22.08,22.06,22.07,162490.0
2023-05-12 14:40:00,22.07,22.09,22.06,22.08,183634.0,22.07,22.09,22.06,22.08,183634.0
2023-05-12 14:45:00,22.09,22.09,22.07,22.08,124498.0,22.09,22.09,22.07,22.08,124498.0
2023-05-12 14:50:00,22.07,22.08,22.07,22.08,106242.0,22.07,22.08,22.07,22.08,106242.0
2023-05-12 14:55:00,22.07,22.08,22.05,22.05,72634.0,22.07,22.08,22.05,22.05,72634.0
2023-05-12 15:00:00,22.06,22.07,22.04,22.05,153291.0,22.06,22.07,22.04,22.05,153291.0
2023-05-12 15:05:00,22.05,22.05,22.03,22.03,98666.0,22.05,22.05,22.03,22.03,98666.0
2023-05-12 15:10:00,22.03,22.04,22.02,22.03,46245.0,22.03,22.04,22.02,22.03,46245.0
2023-05-12 15:15:00,22.03,22.05,22.02,22.04,74254.0,22.03,22.05,22.02,22.04,74254.0
2023-05-12 15:20:00,22.04,22.05,22.03,22.04,70626.0,22.04,22.05,22.03,22.04,70626.0
2023-05-12 15:25:00,22.04,22.04,22.02,22.03,98411.0,22.04,22.04,22.02,22.03,98411.0
2023-05-12 15:30:00,22.03,22.03,22.02,22.03,101103.0,22.03,22.03,22.02,22.03,101103.0
2023-05-12 15:35:00,22.03,22.04,22.02,22.04,112163.0,22.03,22.04,22.02,22.04,112163.0
2023-05-12 15:40:00,22.04,22.04,22.03,22.03,86572.0,22.04,22.04,22.03,22.03,86572.0
2023-05-12 15:45:00,22.04,22.05,22.03,22.03,201708.0,22.04,22.05,22.03,22.03,201708.0
2023-05-12 15:50:00,22.04,22.05,22.03,22.04,243479.0,22.04,22.05,22.03,22.04,243479.0
2023-05-12 15:55:00,22.04,22.04,22.02,22.03,569245.0,22.04,22.04,22.02,22.03,569245.0
2023-05-15 09:30:00,22.14,22.17,22.12,22.17,390870.0,22.14,22.17,22.12,22.17,390870.0
2023-05-15 09:35:00,22.16,22.2,22.15,22.16,318547.0,22.16,22.2,22.15,22.16,318547.0
2023-05-15 09:40:00,22.17,22.21,22.16,22.18,243494.0,22.17,22.21,22.16,22.18,243494.0
2023-05-15 09:45:00,22.17,22.22,22.16,22.2,482878.0,22.17,22.22,22.16,22.2,482878.0
2023-05-15 09:50:00,22.2,22.23,22.19,22.21,245173.0,22.2,22.23,22.19,22.21,245173.0
2023-05-15 09:55:00,22.21,22.24,22.2,22.22,518416.0,22.21,22.24,22.2,22.22,518416.0
2023-05-15 10:00:00,22.21,22.22,22.17,22.17,197633.0,22.21,22.22,22.17,22.17,197633.0
2023-05-15 10:05:00,22.18,22.19,22.15,22.16,115914.0,22.18,22.19,22.15,22.16,115914.0
2023-05-15 10:10:00,22.16,22.16,22.13,22.14,311707.0,22.16,22.16,22.13,22.14,311707.0
2023-05-15 10:15:00,22.14,22.15,22.1,22.11,264709.0,22.14,22.15,22.1,22.11,264709.0
2023-05-15 10:20:00,22.11,22.11,22.08,22.1,152985.0,22.11,22.11,22.08,22.1,152985.0
2023-05-15 10:25:00,22.09,22.13,22.07,22.12,411996.0,22.09,22.13,22.07,22.12,411996.0
2023-05-15 10:30:00,22.12,22.13,22.1,22.12,218265.0,22.12,22.13,22.1,22.12,218265.0
2023-05-15 10:35:00,22.12,22.12,22.09,22.1,170344.0,22.12,22.12,22.09,22.1,170344.0
2023-05-15 10:40:00,22.1,22.1,22.08,22.09,126637.0,22.1,22.1,22.08,22.09,126637.0
2023-05-15 10:45:00,22.1,22.1,22.06,22.07,184942.0,22.1,22.1,22.06,22.07,184942.0
2023-05-15 10:50:00,22.07,22.07,22.02,22.03,229996.0,22.07,22.07,22.02,22.03,229996.0
2023-05-15 10:55:00,22.03,22.08,22.02,22.08,316577.0,22.03,22.08,22.02,22.08,316577.0
2023-05-15 11:00:00,22.07,22.08,22.06,22.07,95705.0,22.07,22.08,22.06,22.07,95705.0
2023-05-15 11:05:00,22.07,22.1,22.07,22.09,127510.0,22.07,22.1,22.07,22.09,127510.0
2023-05-15 11:10:00,22.09,22.09,22.07,22.08,120948.0,22.09,22.09,22.07,22.08,120948.0
2023-05-15 11:15:00,22.07,22.09,22.06,22.07,83208.0,22.07,22.09,22.06,22.07,83208.0
2023-05-15 11:20:00,22.08,22.1,22.07,22.07,175091.0,22.08,22.1,22.07,22.07,175091.0
2023-05-15 11:25:00,22.07,22.1,22.07,22.09,126845.0,22.07,22.1,22.07,22.09,126845.0
2023-05-15 11:30:00,22.08,22.12,22.08,22.11,176432.0,22.08,22.12,22.08,22.11,176432.0
2023-05-15 11:35:00,22.11,22.13,22.1,22.12,124702.0,22.11,22.13,22.1,22.12,124702.0
2023-05-15 11:40:00,22.12,22.14,22.11,22.14,101681.0,22.12,22.14,22.11,22.14,101681.0
2023-05-15 11:45:00,22.14,22.14,22.12,22.12,100546.0,22.14,22.14,22.12,22.12,100546.0
2023-05-15 11:50:00,22.12,22.13,22.1,22.12,119583.0,22.12,22.13,22.1,22.12,119583.0
2023-05-15 11:55:00,22.11,22.13,22.11,22.13,45999.0,22.11,22.13,22.11,22.13,45999.0
2023-05-15 12:00:00,22.12,22.14,22.11,22.12,118388.0,22.12,22.14,22.11,22.12,118388.0
2023-05-15 12:05:00,22.11,22.13,22.11,22.12,121765.0,22.11,22.13,22.11,22.12,121765.0
2023-05-15 12:10:00,22.13,22.13,22.12,22.12,21338.0,22.13,22.13,22.12,22.12,21338.0
2023-05-15 12:15:00,22.13,22.13,22.12,22.12,20615.0,22.13,22.13,22.12,22.12,20615.0
2023-05-15 12:20:00,22.13,22.14,22.12,22.12,159637.0,22.13,22.14,22.12,22.12,159637.0
2023-05-15 12:25:00,22.12,22.13,22.12,22.13,32430.0,22.12,22.13,22.12,22.13,32430.0
2023-05-15 12:30:00,22.12,22.14,22.12,22.14,110912.0,22.12,22.14,22.12,22.14,110912.0
2023-05-15 12:35:00,22.14,22.15,22.14,22.14,44026.0,22.14,22.15,22.14,22.14,44026.0
2023-05-15 12:40:00,22.14,22.16,22.13,22.15,138112.0,22.14,22.16,22.13,22.15,138112.0
2023-05-15 12:45:00,22.15,22.15,22.13,22.14,114766.0,22.15,22.15,22.13,22.14,114766.0
2023-05-15 12:50:00,22.14,22.15,22.13,22.14,69106.0,22.14,22.15,22.13,22.14,69106.0
2023-05-15 12:55:00,22.14,22.16,22.14,22.16,54575.0,22.14,22.16,22.14,22.16,54575.0
2023-05-15 13:00:00,22.16,22.17,22.14,22.15,192086.0,22.16,22.17,22.14,22.15,192086.0
2023-05-15 13:05:00,22.15,22.15,22.13,22.14,84129.0,22.15,22.15,22.13,22.14,84129.0
2023-05-15 13:10:00,22.13,22.14,22.13,22.14,71162.0,22.13,22.14,22.13,22.14,71162.0
2023-05-15 13:15:00,22.14,22.15,22.14,22.14,79832.0,22.14,22.15,22.14,22.14,79832.0
2023-05-15 13:20:00,22.14,22.15,22.13,22.14,158607.0,22.14,22.15,22.13,22.14,158607.0
2023-05-15 13:25:00,22.13,22.14,22.13,22.14,30199.0,22.13,22.14,22.13,22.14,30199.0
2023-05-15 13:30:00,22.14,22.15,22.13,22.14,101186.0,22.14,22.15,22.13,22.14,101186.0
2023-05-15 13:35:00,22.15,22.15,22.14,22.14,51071.0,22.15,22.15,22.14,22.14,51071.0
2023-05-15 13:40:00,22.14,22.15,22.14,22.14,98434.0,22.14,22.15,22.14,22.14,98434.0
2023-05-15 13:45:00,22.14,22.15,22.13,22.14,142978.0,22.14,22.15,22.13,22.14,142978.0
2023-05-15 13:50:00,22.14,22.14,22.13,22.14,106536.0,22.14,22.14,22.13,22.14,106536.0
2023-05-15 13:55:00,22.14,22.14,22.13,22.14,45461.0,22.14,22.14,22.13,22.14,45461.0
2023-05-15 14:00:00,22.14,22.14,22.13,22.13,26293.0,22.14,22.14,22.13,22.13,26293.0
2023-05-15 14:05:00,22.13,22.14,22.12,22.12,64823.0,22.13,22.14,22.12,22.12,64823.0
2023-05-15 14:10:00,22.12,22.13,22.11,22.12,46505.0,22.12,22.13,22.11,22.12,46505.0
2023-05-15 14:15:00,22.12,22.12,22.11,22.12,13232.0,22.12,22.12,22.11,22.12,13232.0
2023-05-15 14:20:00,22.12,22.12,22.11,22.11,19851.0,22.12,22.12,22.11,22.11,19851.0
2023-05-15 14:25:00,22.12,22.12,22.11,22.12,51718.0,22.12,22.12,22.11,22.12,51718.0
2023-05-15 14:30:00,22.11,22.12,22.09,22.1,46076.0,22.11,22.12,22.09,22.1,46076.0
2023-05-15 14:35:00,22.1,22.12,22.1,22.11,48779.0,22.1,22.12,22.1,22.11,48779.0
2023-05-15 14:40:00,22.11,22.12,22.11,22.12,12054.0,22.11,22.12,22.11,22.12,12054.0
2023-05-15 14:45:00,22.11,22.12,22.1,22.11,44997.0,22.11,22.12,22.1,22.11,44997.0
2023-05-15 14:50:00,22.11,22.12,22.1,22.11,96471.0,22.11,22.12,22.1,22.11,96471.0
2023-05-15 14:55:00,22.11,22.12,22.1,22.11,59001.0,22.11,22.12,22.1,22.11,59001.0
2023-05-15 15:00:00,22.11,22.12,22.1,22.11,65620.0,22.11,22.12,22.1,22.11,65620.0
2023-05-15 15:05:00,22.12,22.12,22.11,22.11,48428.0,22.12,22.12,22.11,22.11,48428.0
2023-05-15 15:10:00,22.11,22.12,22.11,22.11,53478.0,22.11,22.12,22.11,22.11,53478.0
2023-05-15 15:15:00,22.11,22.12,22.1,22.11,48344.0,22.11,22.12,22.1,22.11,48344.0
2023-05-15 15:20:00,22.1,22.11,22.1,22.11,31180.0,22.1,22.11,22.1,22.11,31180.0
2023-05-15 15:25:00,22.11,22.11,22.1,22.11,13457.0,22.11,22.11,22.1,22.11,13457.0
2023-05-15 15:30:00,22.11,22.11,22.1,22.1,19562.0,22.11,22.11,22.1,22.1,19562.0
2023-05-15 15:35:00,22.1,22.11,22.1,22.1,49819.0,22.1,22.11,22.1,22.1,49819.0
2023-05-15 15:40:00,22.11,22.11,22.1,22.11,233492.0,22.11,22.11,22.1,22.11,233492.0
2023-05-15 15:45:00,22.11,22.12,22.1,22.12,223764.0,22.11,22.12,22.1,22.12,223764.0
2023-05-15 15:50:00,22.11,22.12,22.11,22.12,116224.0,22.11,22.12,22.11,22.12,116224.0
2023-05-15 15:55:00,22.12,22.12,22.11,22.11,444932.0,22.12,22.12,22.11,22.11,444932.0
2023-05-16 09:30:00,22.0,22.08,21.99,22.04,434308.0,22.0,22.08,21.99,22.04,434308.0
2023-05-16 09:35:00,22.05,22.08,22.02,22.07,122526.0,22.05,22.08,22.02,22.07,122526.0
2023-05-16 09:40:00,22.07,22.11,22.03,22.09,165943.0,22.07,22.11,22.03,22.09,165943.0
2023-05-16 09:45:00,22.09,22.11,22.04,22.04,154063.0,22.09,22.11,22.04,22.04,154063.0
2023-05-16 09:50:00,22.04,22.1,22.04,22.04,133676.0,22.04,22.1,22.04,22.04,133676.0
2023-05-16 09:55:00,22.05,22.07,22.03,22.03,74561.0,22.05,22.07,22.03,22.03,74561.0
2023-05-16 10:00:00,22.03,22.04,22.01,22.02,123983.0,22.03,22.04,22.01,22.02,123983.0
2023-05-16 10:05:00,22.01,22.01,21.93,21.96,203644.0,22.01,22.01,21.93,21.96,203644.0
2023-05-16 10:10:00,21.95,21.99,21.94,21.95,185626.0,21.95,21.99,21.94,21.95,185626.0
2023-05-16 10:15:00,21.95,21.97,21.92,21.95,140153.0,21.95,21.97,21.92,21.95,140153.0
2023-05-16 10:20:00,21.95,21.99,21.93,21.99,79393.0,21.95,21.99,21.93,21.99,79393.0
2023-05-16 10:25:00,22.0,22.01,21.96,22.01,150977.0,22.0,22.01,21.96,22.01,150977.0
2023-05-16 10:30:00,22.0,22.03,21.98,21.99,98285.0,22.0,22.03,21.98,21.99,98285.0
2023-05-16 10:35:00,21.99,22.02,21.97,21.98,343667.0,21.99,22.02,21.97,21.98,343667.0
2023-05-16 10:40:00,21.98,21.99,21.89,21.89,820164.0,21.98,21.99,21.89,21.89,820164.0
2023-05-16 10:45:00,21.89,21.9,21.85,21.89,384616.0,21.89,21.9,21.85,21.89,384616.0
2023-05-16 10:50:00,21.88,21.9,21.86,21.87,127874.0,21.88,21.9,21.86,21.87,127874.0
2023-05-16 10:55:00,21.87,21.88,21.84,21.87,182794.0,21.87,21.88,21.84,21.87,182794.0
2023-05-16 11:00:00,21.87,21.88,21.85,21.86,79245.0,21.87,21.88,21.85,21.86,79245.0
2023-05-16 11:05:00,21.86,21.86,21.76,21.78,746393.0,21.86,21.86,21.76,21.78,746393.0
2023-05-16 11:10:00,21.77,21.8,21.74,21.77,279383.0,21.77,21.8,21.74,21.77,279383.0
2023-05-16 11:15:00,21.77,21.84,21.75,21.84,289650.0,21.77,21.84,21.75,21.84,289650.0
2023-05-16 11:20:00,21.84,21.85,21.78,21.8,124170.0,21.84,21.85,21.78,21.8,124170.0
2023-05-16 11:25:00,21.79,21.81,21.78,21.79,113159.0,21.79,21.81,21.78,21.79,113159.0
2023-05-16 11:30:00,21.78,21.8,21.75,21.76,85516.0,21.78,21.8,21.75,21.76,85516.0
2023-05-16 11:35:00,21.76,21.77,21.72,21.72,406210.0,21.76,21.77,21.72,21.72,406210.0
2023-05-16 11:40:00,21.73,21.75,21.72,21.73,196532.0,21.73,21.75,21.72,21.73,196532.0
2023-05-16 11:45:00,21.73,21.76,21.7,21.73,1357318.0,21.73,21.76,21.7,21.73,1357318.0
2023-05-16 11:50:00,21.73,21.78,21.72,21.76,248874.0,21.73,21.78,21.72,21.76,248874.0
2023-05-16 11:55:00,21.76,21.77,21.74,21.76,559378.0,21.76,21.77,21.74,21.76,559378.0
2023-05-16 12:00:00,21.76,21.79,21.75,21.76,277812.0,21.76,21.79,21.75,21.76,277812.0
2023-05-16 12:05:00,21.76,21.76,21.73,21.73,152440.0,21.76,21.76,21.73,21.73,152440.0
2023-05-16 12:10:00,21.72,21.73,21.72,21.73,108849.0,21.72,21.73,21.72,21.73,108849.0
2023-05-16 12:15:00,21.73,21.75,21.73,21.75,49293.0,21.73,21.75,21.73,21.75,49293.0
2023-05-16 12:20:00,21.75,21.76,21.73,21.73,147105.0,21.75,21.76,21.73,21.73,147105.0
2023-05-16 12:25:00,21.73,21.75,21.72,21.75,120258.0,21.73,21.75,21.72,21.75,120258.0
2023-05-16 12:30:00,21.75,21.75,21.71,21.75,360979.0,21.75,21.75,21.71,21.75,360979.0
2023-05-16 12:35:00,21.75,21.75,21.72,21.74,157794.0,21.75,21.75,21.72,21.74,157794.0
2023-05-16 12:40:00,21.74,21.76,21.73,21.73,152532.0,21.74,21.76,21.73,21.73,152532.0
2023-05-16 12:45:00,21.73,21.75,21.72,21.75,134372.0,21.73,21.75,21.72,21.75,134372.0
2023-05-16 12:50:00,21.75,21.75,21.73,21.73,97982.0,21.75,21.75,21.73,21.73,97982.0
2023-05-16 12:55:00,21.74,21.74,21.71,21.73,191932.0,21.74,21.74,21.71,21.73,191932.0
2023-05-16 13:00:00,21.73,21.75,21.72,21.74,79851.0,21.73,21.75,21.72,21.74,79851.0
2023-05-16 13:05:00,21.74,21.75,21.73,21.75,356923.0,21.74,21.75,21.73,21.75,356923.0
2023-05-16 13:10:00,21.75,21.76,21.74,21.75,249074.0,21.75,21.76,21.74,21.75,249074.0
2023-05-16 13:15:00,21.76,21.81,21.75,21.8,449126.0,21.76,21.81,21.75,21.8,449126.0
2023-05-16 13:20:00,21.8,21.83,21.79,21.8,416036.0,21.8,21.83,21.79,21.8,416036.0
2023-05-16 13:25:00,21.8,21.83,21.79,21.82,155033.0,21.8,21.83,21.79,21.82,155033.0
2023-05-16 13:30:00,21.82,21.83,21.81,21.82,34555.0,21.82,21.83,21.81,21.82,34555.0
2023-05-16 13:35:00,21.82,21.82,21.8,21.81,56453.0,21.82,21.82,21.8,21.81,56453.0
2023-05-16 13:40:00,21.81,21.81,21.79,21.8,27649.0,21.81,21.81,21.79,21.8,27649.0
2023-05-16 13:45:00,21.8,21.81,21.79,21.8,56182.0,21.8,21.81,21.79,21.8,56182.0
2023-05-16 13:50:00,21.8,21.81,21.79,21.8,31147.0,21.8,21.81,21.79,21.8,31147.0
2023-05-16 13:55:00,21.81,21.81,21.8,21.8,148627.0,21.81,21.81,21.8,21.8,148627.0
2023-05-16 14:00:00,21.8,21.82,21.8,21.8,62174.0,21.8,21.82,21.8,21.8,62174.0
2023-05-16 14:05:00,21.8,21.81,21.8,21.8,20964.0,21.8,21.81,21.8,21.8,20964.0
2023-05-16 14:10:00,21.81,21.83,21.81,21.82,19481.0,21.81,21.83,21.81,21.82,19481.0
2023-05-16 14:15:00,21.83,21.84,21.82,21.83,42401.0,21.83,21.84,21.82,21.83,42401.0
2023-05-16 14:20:00,21.83,21.84,21.82,21.82,83964.0,21.83,21.84,21.82,21.82,83964.0
2023-05-16 14:25:00,21.82,21.84,21.82,21.83,100746.0,21.82,21.84,21.82,21.83,100746.0
2023-05-16 14:30:00,21.83,21.84,21.82,21.84,123194.0,21.83,21.84,21.82,21.84,123194.0
2023-05-16 14:35:00,21.83,21.84,21.83,21.84,20979.0,21.83,21.84,21.83,21.84,20979.0
2023-05-16 14:40:00,21.84,21.86,21.84,21.86,93502.0,21.84,21.86,21.84,21.86,93502.0
2023-05-16 14:45:00,21.86,21.86,21.83,21.85,73948.0,21.86,21.86,21.83,21.85,73948.0
2023-05-16 14:50:00,21.84,21.86,21.84,21.85,138751.0,21.84,21.86,21.84,21.85,138751.0
2023-05-16 14:55:00,21.86,21.87,21.85,21.86,175138.0,21.86,21.87,21.85,21.86,175138.0
2023-05-16 15:00:00,21.86,21.87,21.84,21.85,128526.0,21.86,21.87,21.84,21.85,128526.0
2023-05-16 15:05:00,21.86,21.87,21.85,21.86,74850.0,21.86,21.87,21.85,21.86,74850.0
2023-05-16 15:10:00,21.86,21.87,21.84,21.85,57124.0,21.86,21.87,21.84,21.85,57124.0
2023-05-16 15:15:00,21.85,21.85,21.83,21.85,104628.0,21.85,21.85,21.83,21.85,104628.0
2023-05-16 15:20:00,21.84,21.85,21.84,21.85,34458.0,21.84,21.85,21.84,21.85,34458.0
2023-05-16 15:25:00,21.85,21.85,21.84,21.85,43132.0,21.85,21.85,21.84,21.85,43132.0
2023-05-16 15:30:00,21.85,21.85,21.83,21.84,72393.0,21.85,21.85,21.83,21.84,72393.0
2023-05-16 15:35:00,21.84,21.84,21.83,21.83,192632.0,21.84,21.84,21.83,21.83,192632.0
2023-05-16 15:40:00,21.84,21.84,21.82,21.83,235426.0,21.84,21.84,21.82,21.83,235426.0
2023-05-16 15:45:00,21.83,21.83,21.82,21.82,91285.0,21.83,21.83,21.82,21.82,91285.0
2023-05-16 15:50:00,21.82,21.83,21.81,21.81,149075.0,21.82,21.83,21.81,21.81,149075.0
2023-05-16 15:55:00,21.81,21.83,21.81,21.82,417067.0,21.81,21.83,21.81,21.82,417067.0
2023-05-17 09:30:00,21.92,21.92,21.83,21.87,591116.0,21.92,21.92,21.83,21.87,591116.0
2023-05-17 09:35:00,21.88,21.91,21.85,21.86,247453.0,21.88,21.91,21.85,21.86,247453.0
2023-05-17 09:40:00,21.86,21.88,21.81,21.83,219016.0,21.86,21.88,21.81,21.83,219016.0
2023-05-17 09:45:00,21.84,21.85,21.79,21.8,368697.0,21.84,21.85,21.79,21.8,368697.0
2023-05-17 09:50:00,21.8,21.82,21.72,21.75,264082.0,21.8,21.82,21.72,21.75,264082.0
2023-05-17 09:55:00,21.75,21.75,21.68,21.7,508479.0,21.75,21.75,21.68,21.7,508479.0
2023-05-17 10:00:00,21.7,21.73,21.61,21.66,464640.0,21.7,21.73,21.61,21.66,464640.0
2023-05-17 10:05:00,21.65,21.74,21.64,21.7,322184.0,21.65,21.74,21.64,21.7,322184.0
2023-05-17 10:10:00,21.71,21.76,21.7,21.75,507778.0,21.71,21.76,21.7,21.75,507778.0
2023-05-17 10:15:00,21.75,21.82,21.72,21.8,578578.0,21.75,21.82,21.72,21.8,578578.0
2023-05-17 10:20:00,21.8,21.82,21.78,21.81,460188.0,21.8,21.82,21.78,21.81,460188.0
2023-05-17 10:25:00,21.8,21.83,21.8,21.82,174235.0,21.8,21.83,21.8,21.82,174235.0
2023-05-17 10:30:00,21.83,21.85,21.81,21.84,105548.0,21.83,21.85,21.81,21.84,105548.0
2023-05-17 10:35:00,21.83,21.85,21.82,21.82,111102.0,21.83,21.85,21.82,21.82,111102.0
2023-05-17 10:40:00,21.82,21.85,21.8,21.83,75177.0,21.82,21.85,21.8,21.83,75177.0
2023-05-17 10:45:00,21.83,21.84,21.8,21.82,96252.0,21.83,21.84,21.8,21.82,96252.0
2023-05-17 10:50:00,21.81,21.82,21.8,21.8,164757.0,21.81,21.82,21.8,21.8,164757.0
2023-05-17 10:55:00,21.79,21.81,21.77,21.78,264454.0,21.79,21.81,21.77,21.78,264454.0
2023-05-17 11:00:00,21.79,21.79,21.73,21.74,111530.0,21.79,21.79,21.73,21.74,111530.0
2023-05-17 11:05:00,21.74,21.75,21.73,21.75,90934.0,21.74,21.75,21.73,21.75,90934.0
2023-05-17 11:10:00,21.76,21.76,21.72,21.74,121815.0,21.76,21.76,21.72,21.74,121815.0
2023-05-17 11:15:00,21.73,21.79,21.72,21.77,113787.0,21.73,21.79,21.72,21.77,113787.0
2023-05-17 11:20:00,21.76,21.78,21.74,21.77,102824.0,21.76,21.78,21.74,21.77,102824.0
2023-05-17 11:25:00,21.77,21.77,21.74,21.74,69821.0,21.77,21.77,21.74,21.74,69821.0
2023-05-17 11:30:00,21.74,21.75,21.72,21.73,97365.0,21.74,21.75,21.72,21.73,97365.0
2023-05-17 11:35:00,21.73,21.75,21.73,21.73,129638.0,21.73,21.75,21.73,21.73,129638.0
2023-05-17 11:40:00,21.73,21.75,21.72,21.75,68792.0,21.73,21.75,21.72,21.75,68792.0
2023-05-17 11:45:00,21.75,21.78,21.74,21.77,65291.0,21.75,21.78,21.74,21.77,65291.0
2023-05-17 11:50:00,21.77,21.77,21.74,21.75,36584.0,21.77,21.77,21.74,21.75,36584.0
2023-05-17 11:55:00,21.74,21.75,21.72,21.73,215747.0,21.74,21.75,21.72,21.73,215747.0
2023-05-17 12:00:00,21.73,21.76,21.73,21.76,51614.0,21.73,21.76,21.73,21.76,51614.0
2023-05-17 12:05:00,21.75,21.76,21.75,21.76,23897.0,21.75,21.76,21.75,21.76,23897.0
2023-05-17 12:10:00,21.76,21.76,21.73,21.74,47984.0,21.76,21.76,21.73,21.74,47984.0
2023-05-17 12:15:00,21.74,21.76,21.74,21.75,60956.0,21.74,21.76,21.74,21.75,60956.0
2023-05-17 12:20:00,21.76,21.77,21.75,21.76,39965.0,21.76,21.77,21.75,21.76,39965.0
2023-05-17 12:25:00,21.76,21.78,21.75,21.77,61181.0,21.76,21.78,21.75,21.77,61181.0
2023-05-17 12:30:00,21.78,21.8,21.77,21.79,42547.0,21.78,21.8,21.77,21.79,42547.0
2023-05-17 12:35:00,21.8,21.81,21.79,21.8,114456.0,21.8,21.81,21.79,21.8,114456.0
2023-05-17 12:40:00,21.8,21.82,21.79,21.8,206332.0,21.8,21.82,21.79,21.8,206332.0
2023-05-17 12:45:00,21.8,21.83,21.8,21.82,139749.0,21.8,21.83,21.8,21.82,139749.0
2023-05-17 12:50:00,21.83,21.84,21.82,21.83,102434.0,21.83,21.84,21.82,21.83,102434.0
2023-05-17 12:55:00,21.84,21.85,21.83,21.84,44860.0,21.84,21.85,21.83,21.84,44860.0
2023-05-17 13:00:00,21.84,21.85,21.82,21.84,52946.0,21.84,21.85,21.82,21.84,52946.0
2023-05-17 13:05:00,21.84,21.84,21.8,21.8,73847.0,21.84,21.84,21.8,21.8,73847.0
2023-05-17 13:10:00,21.81,21.82,21.79,21.8,100707.0,21.81,21.82,21.79,21.8,100707.0
2023-05-17 13:15:00,21.8,21.8,21.78,21.78,90311.0,21.8,21.8,21.78,21.78,90311.0
2023-05-17 13:20:00,21.78,21.8,21.78,21.8,67639.0,21.78,21.8,21.78,21.8,67639.0
2023-05-17 13:25:00,21.8,21.8,21.79,21.79,21247.0,21.8,21.8,21.79,21.79,21247.0
2023-05-17 13:30:00,21.8,21.84,21.79,21.83,114283.0,21.8,21.84,21.79,21.83,114283.0
2023-05-17 13:35:00,21.82,21.83,21.81,21.83,58594.0,21.82,21.83,21.81,21.83,58594.0
2023-05-17 13:40:00,21.82,21.83,21.81,21.82,55922.0,21.82,21.83,21.81,21.82,55922.0
2023-05-17 13:45:00,21.82,21.83,21.81,21.82,25539.0,21.82,21.83,21.81,21.82,25539.0
2023-05-17 13:50:00,21.82,21.82,21.8,21.82,103830.0,21.82,21.82,21.8,21.82,103830.0
2023-05-17 13:55:00,21.82,21.83,21.81,21.82,34703.0,21.82,21.83,21.81,21.82,34703.0
2023-05-17 14:00:00,21.83,21.83,21.82,21.83,29644.0,21.83,21.83,21.82,21.83,29644.0
2023-05-17 14:05:00,21.82,21.83,21.81,21.81,39812.0,21.82,21.83,21.81,21.81,39812.0
2023-05-17 14:10:00,21.82,21.82,21.8,21.8,24427.0,21.82,21.82,21.8,21.8,24427.0
2023-05-17 14:15:00,21.81,21.82,21.8,21.82,24806.0,21.81,21.82,21.8,21.82,24806.0
2023-05-17 14:20:00,21.82,21.83,21.81,21.82,74484.0,21.82,21.83,21.81,21.82,74484.0
2023-05-17 14:25:00,21.82,21.82,21.8,21.82,38721.0,21.82,21.82,21.8,21.82,38721.0
2023-05-17 14:30:00,21.82,21.83,21.8,21.81,82699.0,21.82,21.83,21.8,21.81,82699.0
2023-05-17 14:35:00,21.81,21.82,21.79,21.81,130059.0,21.81,21.82,21.79,21.81,130059.0
2023-05-17 14:40:00,21.81,21.81,21.8,21.8,12955.0,21.81,21.81,21.8,21.8,12955.0
2023-05-17 14:45:00,21.8,21.82,21.8,21.81,33400.0,21.8,21.82,21.8,21.81,33400.0
2023-05-17 14:50:00,21.8,21.84,21.8,21.84,139045.0,21.8,21.84,21.8,21.84,139045.0
2023-05-17 14:55:00,21.84,21.86,21.83,21.84,143735.0,21.84,21.86,21.83,21.84,143735.0
2023-05-17 15:00:00,21.83,21.85,21.83,21.85,108573.0,21.83,21.85,21.83,21.85,108573.0
2023-05-17 15:05:00,21.84,21.85,21.84,21.84,102975.0,21.84,21.85,21.84,21.84,102975.0
2023-05-17 15:10:00,21.84,21.85,21.83,21.85,61374.0,21.84,21.85,21.83,21.85,61374.0
2023-05-17 15:15:00,21.85,21.85,21.84,21.84,60225.0,21.85,21.85,21.84,21.84,60225.0
2023-05-17 15:20:00,21.85,21.85,21.82,21.83,118380.0,21.85,21.85,21.82,21.83,118380.0
2023-05-17 15:25:00,21.82,21.83,21.81,21.82,126943.0,21.82,21.83,21.81,21.82,126943.0
2023-05-17 15:30:00,21.82,21.83,21.8,21.82,219168.0,21.82,21.83,21.8,21.82,219168.0
2023-05-17 15:35:00,21.82,21.82,21.81,21.82,166349.0,21.82,21.82,21.81,21.82,166349.0
2023-05-17 15:40:00,21.81,21.82,21.81,21.82,156563.0,21.81,21.82,21.81,21.82,156563.0
2023-05-17 15:45:00,21.82,21.82,21.8,21.81,126499.0,21.82,21.82,21.8,21.81,126499.0
2023-05-17 15:50:00,21.8,21.82,21.8,21.82,324074.0,21.8,21.82,21.8,21.82,324074.0
2023-05-17 15:55:00,21.82,21.84,21.81,21.83,778890.0,21.82,21.84,21.81,21.83,778890.0
2023-05-18 09:30:00,21.61,21.61,21.51,21.51,1275482.0,21.61,21.61,21.51,21.51,1275482.0
2023-05-18 09:35:00,21.51,21.52,21.48,21.49,650738.0,21.51,21.52,21.48,21.49,650738.0
2023-05-18 09:40:00,21.49,21.59,21.48,21.59,471376.0,21.49,21.59,21.48,21.59,471376.0
2023-05-18 09:45:00,21.58,21.59,21.51,21.53,576029.0,21.58,21.59,21.51,21.53,576029.0
2023-05-18 09:50:00,21.53,21.57,21.51,21.52,897763.0,21.53,21.57,21.51,21.52,897763.0
2023-05-18 09:55:00,21.52,21.56,21.49,21.55,479593.0,21.52,21.56,21.49,21.55,479593.0
2023-05-18 10:00:00,21.56,21.61,21.55,21.56,391610.0,21.56,21.61,21.55,21.56,391610.0
2023-05-18 10:05:00,21.56,21.63,21.55,21.6,179208.0,21.56,21.63,21.55,21.6,179208.0
2023-05-18 10:10:00,21.6,21.62,21.58,21.59,203759.0,21.6,21.62,21.58,21.59,203759.0
2023-05-18 10:15:00,21.59,21.61,21.58,21.61,170313.0,21.59,21.61,21.58,21.61,170313.0
2023-05-18 10:20:00,21.61,21.63,21.56,21.57,218978.0,21.61,21.63,21.56,21.57,218978.0
2023-05-18 10:25:00,21.58,21.58,21.56,21.56,298658.0,21.58,21.58,21.56,21.56,298658.0
2023-05-18 10:30:00,21.57,21.59,21.54,21.55,125546.0,21.57,21.59,21.54,21.55,125546.0
2023-05-18 10:35:00,21.55,21.56,21.52,21.53,191019.0,21.55,21.56,21.52,21.53,191019.0
2023-05-18 10:40:00,21.52,21.52,21.48,21.49,987412.0,21.52,21.52,21.48,21.49,987412.0
2023-05-18 10:45:00,21.5,21.51,21.47,21.49,248757.0,21.5,21.51,21.47,21.49,248757.0
2023-05-18 10:50:00,21.48,21.5,21.47,21.49,335985.0,21.48,21.5,21.47,21.49,335985.0
2023-05-18 10:55:00,21.5,21.51,21.48,21.5,283299.0,21.5,21.51,21.48,21.5,283299.0
2023-05-18 11:00:00,21.5,21.5,21.42,21.45,333274.0,21.5,21.5,21.42,21.45,333274.0
2023-05-18 11:05:00,21.44,21.49,21.43,21.48,121230.0,21.44,21.49,21.43,21.48,121230.0
2023-05-18 11:10:00,21.48,21.48,21.43,21.46,158639.0,21.48,21.48,21.43,21.46,158639.0
2023-05-18 11:15:00,21.46,21.46,21.42,21.43,323181.0,21.46,21.46,21.42,21.43,323181.0
2023-05-18 11:20:00,21.43,21.45,21.42,21.43,412451.0,21.43,21.45,21.42,21.43,412451.0
2023-05-18 11:25:00,21.43,21.48,21.43,21.47,199538.0,21.43,21.48,21.43,21.47,199538.0
2023-05-18 11:30:00,21.47,21.49,21.46,21.48,187640.0,21.47,21.49,21.46,21.48,187640.0
2023-05-18 11:35:00,21.48,21.51,21.48,21.51,153204.0,21.48,21.51,21.48,21.51,153204.0
2023-05-18 11:40:00,21.51,21.51,21.5,21.5,154522.0,21.51,21.51,21.5,21.5,154522.0
2023-05-18 11:45:00,21.5,21.54,21.48,21.54,232339.0,21.5,21.54,21.48,21.54,232339.0
2023-05-18 11:50:00,21.54,21.55,21.52,21.53,214545.0,21.54,21.55,21.52,21.53,214545.0
2023-05-18 11:55:00,21.53,21.55,21.53,21.54,237463.0,21.53,21.55,21.53,21.54,237463.0
2023-05-18 12:00:00,21.54,21.57,21.54,21.56,167704.0,21.54,21.57,21.54,21.56,167704.0
2023-05-18 12:05:00,21.57,21.61,21.56,21.59,276547.0,21.57,21.61,21.56,21.59,276547.0
2023-05-18 12:10:00,21.59,21.59,21.55,21.57,146062.0,21.59,21.59,21.55,21.57,146062.0
2023-05-18 12:15:00,21.57,21.58,21.55,21.56,193195.0,21.57,21.58,21.55,21.56,193195.0
2023-05-18 12:20:00,21.56,21.58,21.54,21.55,97111.0,21.56,21.58,21.54,21.55,97111.0
2023-05-18 12:25:00,21.55,21.55,21.52,21.53,110270.0,21.55,21.55,21.52,21.53,110270.0
2023-05-18 12:30:00,21.54,21.54,21.52,21.53,69248.0,21.54,21.54,21.52,21.53,69248.0
2023-05-18 12:35:00,21.53,21.53,21.51,21.52,52074.0,21.53,21.53,21.51,21.52,52074.0
2023-05-18 12:40:00,21.52,21.54,21.5,21.53,194879.0,21.52,21.54,21.5,21.53,194879.0
2023-05-18 12:45:00,21.53,21.56,21.53,21.55,62078.0,21.53,21.56,21.53,21.55,62078.0
2023-05-18 12:50:00,21.55,21.56,21.54,21.56,44013.0,21.55,21.56,21.54,21.56,44013.0
2023-05-18 12:55:00,21.56,21.57,21.54,21.55,157290.0,21.56,21.57,21.54,21.55,157290.0
2023-05-18 13:00:00,21.55,21.56,21.53,21.54,90009.0,21.55,21.56,21.53,21.54,90009.0
2023-05-18 13:05:00,21.55,21.56,21.54,21.55,62696.0,21.55,21.56,21.54,21.55,62696.0
2023-05-18 13:10:00,21.54,21.55,21.52,21.53,62334.0,21.54,21.55,21.52,21.53,62334.0
2023-05-18 13:15:00,21.52,21.54,21.51,21.52,139050.0,21.52,21.54,21.51,21.52,139050.0
2023-05-18 13:20:00,21.52,21.56,21.52,21.56,157930.0,21.52,21.56,21.52,21.56,157930.0
2023-05-18 13:25:00,21.55,21.59,21.55,21.59,229985.0,21.55,21.59,21.55,21.59,229985.0
2023-05-18 13:30:00,21.59,21.6,21.57,21.57,62552.0,21.59,21.6,21.57,21.57,62552.0
2023-05-18 13:35:00,21.57,21.57,21.55,21.56,27324.0,21.57,21.57,21.55,21.56,27324.0
2023-05-18 13:40:00,21.56,21.59,21.55,21.59,111075.0,21.56,21.59,21.55,21.59,111075.0
2023-05-18 13:45:00,21.59,21.59,21.57,21.58,48757.0,21.59,21.59,21.57,21.58,48757.0
2023-05-18 13:50:00,21.58,21.58,21.56,21.57,147536.0,21.58,21.58,21.56,21.57,147536.0
2023-05-18 13:55:00,21.57,21.59,21.57,21.59,14662.0,21.57,21.59,21.57,21.59,14662.0
2023-05-18 14:00:00,21.58,21.59,21.57,21.57,74913.0,21.58,21.59,21.57,21.57,74913.0
2023-05-18 14:05:00,21.58,21.59,21.56,21.56,90705.0,21.58,21.59,21.56,21.56,90705.0
2023-05-18 14:10:00,21.56,21.56,21.54,21.55,61895.0,21.56,21.56,21.54,21.55,61895.0
2023-05-18 14:15:00,21.56,21.56,21.55,21.55,64981.0,21.56,21.56,21.55,21.55,64981.0
2023-05-18 14:20:00,21.55,21.57,21.55,21.55,61172.0,21.55,21.57,21.55,21.55,61172.0
2023-05-18 14:25:00,21.56,21.57,21.55,21.56,142850.0,21.56,21.57,21.55,21.56,142850.0
2023-05-18 14:30:00,21.57,21.57,21.55,21.56,46353.0,21.57,21.57,21.55,21.56,46353.0
2023-05-18 14:35:00,21.55,21.56,21.53,21.53,89098.0,21.55,21.56,21.53,21.53,89098.0
2023-05-18 14:40:00,21.54,21.54,21.52,21.52,57008.0,21.54,21.54,21.52,21.52,57008.0
2023-05-18 14:45:00,21.53,21.57,21.52,21.57,77337.0,21.53,21.57,21.52,21.57,77337.0
2023-05-18 14:50:00,21.57,21.61,21.57,21.6,80162.0,21.57,21.61,21.57,21.6,80162.0
2023-05-18 14:55:00,21.6,21.61,21.58,21.58,98595.0,21.6,21.61,21.58,21.58,98595.0
2023-05-18 15:00:00,21.58,21.6,21.57,21.59,45545.0,21.58,21.6,21.57,21.59,45545.0
2023-05-18 15:05:00,21.6,21.6,21.58,21.59,30904.0,21.6,21.6,21.58,21.59,30904.0
2023-05-18 15:10:00,21.59,21.59,21.56,21.57,34113.0,21.59,21.59,21.56,21.57,34113.0
2023-05-18 15:15:00,21.57,21.57,21.55,21.55,36573.0,21.57,21.57,21.55,21.55,36573.0
2023-05-18 15:20:00,21.55,21.57,21.55,21.57,166437.0,21.55,21.57,21.55,21.57,166437.0
2023-05-18 15:25:00,21.57,21.57,21.55,21.55,178624.0,21.57,21.57,21.55,21.55,178624.0
2023-05-18 15:30:00,21.55,21.57,21.55,21.57,97741.0,21.55,21.57,21.55,21.57,97741.0
2023-05-18 15:35:00,21.57,21.58,21.56,21.58,135368.0,21.57,21.58,21.56,21.58,135368.0
2023-05-18 15:40:00,21.58,21.59,21.57,21.58,226006.0,21.58,21.59,21.57,21.58,226006.0
2023-05-18 15:45:00,21.59,21.59,21.58,21.59,306308.0,21.59,21.59,21.58,21.59,306308.0
2023-05-18 15:50:00,21.59,21.59,21.56,21.57,321857.0,21.59,21.59,21.56,21.57,321857.0
2023-05-18 15:55:00,21.57,21.57,21.56,21.56,389404.0,21.57,21.57,21.56,21.56,389404.0
2023-05-19 09:30:00,21.7,21.71,21.67,21.68,267437.0,21.7,21.71,21.67,21.68,267437.0
2023-05-19 09:35:00,21.68,21.71,21.65,21.69,295441.0,21.68,21.71,21.65,21.69,295441.0
2023-05-19 09:40:00,21.68,21.72,21.66,21.7,93447.0,21.68,21.72,21.66,21.7,93447.0
2023-05-19 09:45:00,21.7,21.75,21.69,21.73,135548.0,21.7,21.75,21.69,21.73,135548.0
2023-05-19 09:50:00,21.73,21.76,21.72,21.75,135670.0,21.73,21.76,21.72,21.75,135670.0
2023-05-19 09:55:00,21.75,21.77,21.74,21.75,150024.0,21.75,21.77,21.74,21.75,150024.0
2023-05-19 10:00:00,21.75,21.78,21.71,21.72,246132.0,21.75,21.78,21.71,21.72,246132.0
2023-05-19 10:05:00,21.72,21.73,21.67,21.68,293802.0,21.72,21.73,21.67,21.68,293802.0
2023-05-19 10:10:00,21.69,21.72,21.68,21.72,100477.0,21.69,21.72,21.68,21.72,100477.0
2023-05-19 10:15:00,21.72,21.72,21.7,21.71,106730.0,21.72,21.72,21.7,21.71,106730.0
2023-05-19 10:20:00,21.71,21.74,21.69,21.73,432392.0,21.71,21.74,21.69,21.73,432392.0
2023-05-19 10:25:00,21.73,21.74,21.72,21.74,88692.0,21.73,21.74,21.72,21.74,88692.0
2023-05-19 10:30:00,21.74,21.74,21.7,21.71,192234.0,21.74,21.74,21.7,21.71,192234.0
2023-05-19 10:35:00,21.71,21.72,21.67,21.67,180248.0,21.71,21.72,21.67,21.67,180248.0
2023-05-19 10:40:00,21.68,21.68,21.65,21.66,209001.0,21.68,21.68,21.65,21.66,209001.0
2023-05-19 10:45:00,21.66,21.66,21.58,21.63,323746.0,21.66,21.66,21.58,21.63,323746.0
2023-05-19 10:50:00,21.62,21.64,21.61,21.62,171003.0,21.62,21.64,21.61,21.62,171003.0
2023-05-19 10:55:00,21.62,21.64,21.59,21.63,129531.0,21.62,21.64,21.59,21.63,129531.0
2023-05-19 11:00:00,21.63,21.65,21.62,21.64,73494.0,21.63,21.65,21.62,21.64,73494.0
2023-05-19 11:05:00,21.64,21.7,21.63,21.64,178399.0,21.64,21.7,21.63,21.64,178399.0
2023-05-19 11:10:00,21.65,21.81,21.63,21.8,813311.0,21.65,21.81,21.63,21.8,813311.0
2023-05-19 11:15:00,21.81,21.98,21.79,21.97,1607920.0,21.81,21.98,21.79,21.97,1607920.0
2023-05-19 11:20:00,21.98,21.99,21.9,21.93,952583.0,21.98,21.99,21.9,21.93,952583.0
2023-05-19 11:25:00,21.93,22.0,21.9,21.96,602082.0,21.93,22.0,21.9,21.96,602082.0
2023-05-19 11:30:00,21.96,22.05,21.94,22.04,1088468.0,21.96,22.05,21.94,22.04,1088468.0
2023-05-19 11:35:00,22.04,22.06,21.95,21.98,854867.0,22.04,22.06,21.95,21.98,854867.0
2023-05-19 11:40:00,21.98,21.99,21.94,21.96,595857.0,21.98,21.99,21.94,21.96,595857.0
2023-05-19 11:45:00,21.96,21.96,21.88,21.9,825120.0,21.96,21.96,21.88,21.9,825120.0
2023-05-19 11:50:00,21.89,21.94,21.88,21.93,235734.0,21.89,21.94,21.88,21.93,235734.0
2023-05-19 11:55:00,21.94,21.94,21.88,21.91,476534.0,21.94,21.94,21.88,21.91,476534.0
2023-05-19 12:00:00,21.91,21.94,21.89,21.93,142520.0,21.91,21.94,21.89,21.93,142520.0
2023-05-19 12:05:00,21.93,21.93,21.88,21.89,231414.0,21.93,21.93,21.88,21.89,231414.0
2023-05-19 12:10:00,21.88,21.92,21.88,21.91,133307.0,21.88,21.92,21.88,21.91,133307.0
2023-05-19 12:15:00,21.91,21.92,21.87,21.88,349601.0,21.91,21.92,21.87,21.88,349601.0
2023-05-19 12:20:00,21.88,21.91,21.87,21.91,66158.0,21.88,21.91,21.87,21.91,66158.0
2023-05-19 12:25:00,21.91,21.95,21.9,21.95,203527.0,21.91,21.95,21.9,21.95,203527.0
2023-05-19 12:30:00,21.94,21.95,21.93,21.95,129545.0,21.94,21.95,21.93,21.95,129545.0
2023-05-19 12:35:00,21.95,21.96,21.92,21.96,202565.0,21.95,21.96,21.92,21.96,202565.0
2023-05-19 12:40:00,21.96,21.96,21.93,21.94,207754.0,21.96,21.96,21.93,21.94,207754.0
2023-05-19 12:45:00,21.94,21.95,21.93,21.94,126935.0,21.94,21.95,21.93,21.94,126935.0
2023-05-19 12:50:00,21.94,21.96,21.93,21.95,149302.0,21.94,21.96,21.93,21.95,149302.0
2023-05-19 12:55:00,21.95,21.96,21.93,21.94,134769.0,21.95,21.96,21.93,21.94,134769.0
2023-05-19 13:00:00,21.94,21.95,21.93,21.93,237948.0,21.94,21.95,21.93,21.93,237948.0
2023-05-19 13:05:00,21.94,21.95,21.93,21.94,103950.0,21.94,21.95,21.93,21.94,103950.0
2023-05-19 13:10:00,21.94,21.94,21.9,21.92,89319.0,21.94,21.94,21.9,21.92,89319.0
2023-05-19 13:15:00,21.92,21.92,21.9,21.91,206102.0,21.92,21.92,21.9,21.91,206102.0
2023-05-19 13:20:00,21.92,21.94,21.91,21.93,139809.0,21.92,21.94,21.91,21.93,139809.0
2023-05-19 13:25:00,21.93,21.94,21.91,21.94,72229.0,21.93,21.94,21.91,21.94,72229.0
2023-05-19 13:30:00,21.94,21.95,21.92,21.94,89520.0,21.94,21.95,21.92,21.94,89520.0
2023-05-19 13:35:00,21.95,21.97,21.94,21.95,33561.0,21.95,21.97,21.94,21.95,33561.0
2023-05-19 13:40:00,21.95,21.96,21.94,21.96,19049.0,21.95,21.96,21.94,21.96,19049.0
2023-05-19 13:45:00,21.96,21.97,21.94,21.95,411495.0,21.96,21.97,21.94,21.95,411495.0
2023-05-19 13:50:00,21.96,21.97,21.95,21.96,85040.0,21.96,21.97,21.95,21.96,85040.0
2023-05-19 13:55:00,21.96,21.97,21.95,21.97,39545.0,21.96,21.97,21.95,21.97,39545.0
2023-05-19 14:00:00,21.96,21.97,21.94,21.96,331361.0,21.96,21.97,21.94,21.96,331361.0
2023-05-19 14:05:00,21.96,21.97,21.94,21.96,59991.0,21.96,21.97,21.94,21.96,59991.0
2023-05-19 14:10:00,21.96,21.96,21.93,21.94,60617.0,21.96,21.96,21.93,21.94,60617.0
2023-05-19 14:15:00,21.94,21.95,21.93,21.94,35075.0,21.94,21.95,21.93,21.94,35075.0
2023-05-19 14:20:00,21.94,21.95,21.93,21.95,50756.0,21.94,21.95,21.93,21.95,50756.0
2023-05-19 14:25:00,21.95,21.96,21.94,21.96,47303.0,21.95,21.96,21.94,21.96,47303.0
2023-05-19 14:30:00,21.96,21.96,21.93,21.94,66774.0,21.96,21.96,21.93,21.94,66774.0
2023-05-19 14:35:00,21.93,21.94,21.91,21.92,81466.0,21.93,21.94,21.91,21.92,81466.0
2023-05-19 14:40:00,21.92,21.92,21.87,21.9,166868.0,21.92,21.92,21.87,21.9,166868.0
2023-05-19 14:45:00,21.9,21.9,21.89,21.89,35596.0,21.9,21.9,21.89,21.89,35596.0
2023-05-19 14:50:00,21.89,21.9,21.88,21.89,64052.0,21.89,21.9,21.88,21.89,64052.0
2023-05-19 14:55:00,21.88,21.88,21.87,21.87,21472.0,21.88,21.88,21.87,21.87,21472.0
2023-05-19 15:00:00,21.88,21.88,21.86,21.87,40757.0,21.88,21.88,21.86,21.87,40757.0
2023-05-19 15:05:00,21.87,21.89,21.87,21.89,35933.0,21.87,21.89,21.87,21.89,35933.0
2023-05-19 15:10:00,21.89,21.89,21.87,21.88,57950.0,21.89,21.89,21.87,21.88,57950.0
2023-05-19 15:15:00,21.88,21.88,21.86,21.87,39099.0,21.88,21.88,21.86,21.87,39099.0
2023-05-19 15:20:00,21.87,21.87,21.86,21.87,77580.0,21.87,21.87,21.86,21.87,77580.0
2023-05-19 15:25:00,21.86,21.87,21.86,21.86,74411.0,21.86,21.87,21.86,21.86,74411.0
2023-05-19 15:30:00,21.86,21.87,21.86,21.86,132593.0,21.86,21.87,21.86,21.86,132593.0
2023-05-19 15:35:00,21.86,21.86,21.84,21.85,142331.0,21.86,21.86,21.84,21.85,142331.0
2023-05-19 15:40:00,21.85,21.85,21.83,21.84,148488.0,21.85,21.85,21.83,21.84,148488.0
2023-05-19 15:45:00,21.84,21.85,21.83,21.85,183319.0,21.84,21.85,21.83,21.85,183319.0
2023-05-19 15:50:00,21.84,21.88,21.84,21.87,808250.0,21.84,21.88,21.84,21.87,808250.0
2023-05-19 15:55:00,21.88,21.89,21.87,21.87,532997.0,21.88,21.89,21.87,21.87,532997.0
2023-05-22 09:30:00,21.86,21.9,21.84,21.9,312515.0,21.86,21.9,21.84,21.9,312515.0
2023-05-22 09:35:00,21.89,21.95,21.88,21.91,664984.0,21.89,21.95,21.88,21.91,664984.0
2023-05-22 09:40:00,21.91,21.92,21.87,21.88,225369.0,21.91,21.92,21.87,21.88,225369.0
2023-05-22 09:45:00,21.87,21.89,21.82,21.82,196704.0,21.87,21.89,21.82,21.82,196704.0
2023-05-22 09:50:00,21.83,21.83,21.77,21.78,180331.0,21.83,21.83,21.77,21.78,180331.0
2023-05-22 09:55:00,21.78,21.81,21.77,21.8,157991.0,21.78,21.81,21.77,21.8,157991.0
2023-05-22 10:00:00,21.8,21.82,21.74,21.76,196471.0,21.8,21.82,21.74,21.76,196471.0
2023-05-22 10:05:00,21.75,21.91,21.74,21.85,241682.0,21.75,21.91,21.74,21.85,241682.0
2023-05-22 10:10:00,21.85,21.85,21.76,21.78,273509.0,21.85,21.85,21.76,21.78,273509.0
2023-05-22 10:15:00,21.78,21.8,21.74,21.75,432363.0,21.78,21.8,21.74,21.75,432363.0
2023-05-22 10:20:00,21.76,21.78,21.71,21.72,349677.0,21.76,21.78,21.71,21.72,349677.0
2023-05-22 10:25:00,21.72,21.75,21.7,21.74,950441.0,21.72,21.75,21.7,21.74,950441.0
2023-05-22 10:30:00,21.74,21.77,21.73,21.77,196755.0,21.74,21.77,21.73,21.77,196755.0
2023-05-22 10:35:00,21.76,21.77,21.73,21.74,269211.0,21.76,21.77,21.73,21.74,269211.0
2023-05-22 10:40:00,21.74,21.78,21.74,21.78,164803.0,21.74,21.78,21.74,21.78,164803.0
2023-05-22 10:45:00,21.77,21.78,21.75,21.76,237997.0,21.77,21.78,21.75,21.76,237997.0
2023-05-22 10:50:00,21.76,21.78,21.76,21.78,154036.0,21.76,21.78,21.76,21.78,154036.0
2023-05-22 10:55:00,21.78,21.78,21.76,21.77,295800.0,21.78,21.78,21.76,21.77,295800.0
2023-05-22 11:00:00,21.78,21.79,21.77,21.79,27553.0,21.78,21.79,21.77,21.79,27553.0
2023-05-22 11:05:00,21.78,21.79,21.75,21.76,134838.0,21.78,21.79,21.75,21.76,134838.0
2023-05-22 11:10:00,21.76,21.77,21.74,21.75,125077.0,21.76,21.77,21.74,21.75,125077.0
2023-05-22 11:15:00,21.75,21.75,21.73,21.73,186235.0,21.75,21.75,21.73,21.73,186235.0
2023-05-22 11:20:00,21.74,21.75,21.71,21.72,160086.0,21.74,21.75,21.71,21.72,160086.0
2023-05-22 11:25:00,21.72,21.74,21.71,21.73,198011.0,21.72,21.74,21.71,21.73,198011.0
2023-05-22 11:30:00,21.74,21.74,21.72,21.74,49054.0,21.74,21.74,21.72,21.74,49054.0
2023-05-22 11:35:00,21.73,21.74,21.71,21.72,94225.0,21.73,21.74,21.71,21.72,94225.0
2023-05-22 11:40:00,21.72,21.72,21.68,21.68,159116.0,21.72,21.72,21.68,21.68,159116.0
2023-05-22 11:45:00,21.69,21.72,21.68,21.71,139864.0,21.69,21.72,21.68,21.71,139864.0
2023-05-22 11:50:00,21.71,21.74,21.7,21.74,113451.0,21.71,21.74,21.7,21.74,113451.0
2023-05-22 11:55:00,21.73,21.75,21.72,21.73,135266.0,21.73,21.75,21.72,21.73,135266.0
2023-05-22 12:00:00,21.73,21.76,21.72,21.76,68813.0,21.73,21.76,21.72,21.76,68813.0
2023-05-22 12:05:00,21.75,21.76,21.74,21.76,49739.0,21.75,21.76,21.74,21.76,49739.0
2023-05-22 12:10:00,21.76,21.77,21.75,21.75,37699.0,21.76,21.77,21.75,21.75,37699.0
2023-05-22 12:15:00,21.75,21.78,21.74,21.78,151848.0,21.75,21.78,21.74,21.78,151848.0
2023-05-22 12:20:00,21.78,21.79,21.77,21.78,78274.0,21.78,21.79,21.77,21.78,78274.0
2023-05-22 12:25:00,21.78,21.8,21.78,21.8,14298.0,21.78,21.8,21.78,21.8,14298.0
2023-05-22 12:30:00,21.79,21.8,21.78,21.78,39370.0,21.79,21.8,21.78,21.78,39370.0
2023-05-22 12:35:00,21.78,21.79,21.77,21.78,28677.0,21.78,21.79,21.77,21.78,28677.0
2023-05-22 12:40:00,21.78,21.81,21.77,21.8,66747.0,21.78,21.81,21.77,21.8,66747.0
2023-05-22 12:45:00,21.8,21.8,21.78,21.79,172528.0,21.8,21.8,21.78,21.79,172528.0
2023-05-22 12:50:00,21.79,21.8,21.78,21.79,41780.0,21.79,21.8,21.78,21.79,41780.0
2023-05-22 12:55:00,21.79,21.79,21.77,21.78,88638.0,21.79,21.79,21.77,21.78,88638.0
2023-05-22 13:00:00,21.78,21.79,21.77,21.78,89855.0,21.78,21.79,21.77,21.78,89855.0
2023-05-22 13:05:00,21.77,21.77,21.76,21.76,25496.0,21.77,21.77,21.76,21.76,25496.0
2023-05-22 13:10:00,21.76,21.8,21.75,21.79,596602.0,21.76,21.8,21.75,21.79,596602.0
2023-05-22 13:15:00,21.8,21.81,21.76,21.76,217975.0,21.8,21.81,21.76,21.76,217975.0
2023-05-22 13:20:00,21.77,21.78,21.76,21.77,36476.0,21.77,21.78,21.76,21.77,36476.0
2023-05-22 13:25:00,21.77,21.79,21.76,21.76,64163.0,21.77,21.79,21.76,21.76,64163.0
2023-05-22 13:30:00,21.76,21.76,21.73,21.73,30036.0,21.76,21.76,21.73,21.73,30036.0
2023-05-22 13:35:00,21.73,21.74,21.72,21.72,18346.0,21.73,21.74,21.72,21.72,18346.0
2023-05-22 13:40:00,21.73,21.74,21.72,21.73,77036.0,21.73,21.74,21.72,21.73,77036.0
2023-05-22 13:45:00,21.72,21.74,21.72,21.73,97039.0,21.72,21.74,21.72,21.73,97039.0
2023-05-22 13:50:00,21.73,21.75,21.72,21.75,28082.0,21.73,21.75,21.72,21.75,28082.0
2023-05-22 13:55:00,21.74,21.75,21.74,21.74,18910.0,21.74,21.75,21.74,21.74,18910.0
2023-05-22 14:00:00,21.74,21.76,21.74,21.76,26963.0,21.74,21.76,21.74,21.76,26963.0
2023-05-22 14:05:00,21.75,21.77,21.75,21.76,71882.0,21.75,21.77,21.75,21.76,71882.0
2023-05-22 14:10:00,21.76,21.77,21.75,21.76,26311.0,21.76,21.77,21.75,21.76,26311.0
2023-05-22 14:15:00,21.77,21.77,21.74,21.74,33579.0,21.77,21.77,21.74,21.74,33579.0
2023-05-22 14:20:00,21.75,21.75,21.74,21.74,27446.0,21.75,21.75,21.74,21.74,27446.0
2023-05-22 14:25:00,21.75,21.75,21.73,21.73,29702.0,21.75,21.75,21.73,21.73,29702.0
2023-05-22 14:30:00,21.74,21.75,21.73,21.73,34740.0,21.74,21.75,21.73,21.73,34740.0
2023-05-22 14:35:00,21.73,21.73,21.72,21.73,16392.0,21.73,21.73,21.72,21.73,16392.0
2023-05-22 14:40:00,21.72,21.73,21.72,21.73,108637.0,21.72,21.73,21.72,21.73,108637.0
2023-05-22 14:45:00,21.72,21.73,21.71,21.72,59523.0,21.72,21.73,21.71,21.72,59523.0
2023-05-22 14:50:00,21.73,21.73,21.71,21.71,43903.0,21.73,21.73,21.71,21.71,43903.0
2023-05-22 14:55:00,21.71,21.72,21.71,21.71,20166.0,21.71,21.72,21.71,21.71,20166.0
2023-05-22 15:00:00,21.71,21.72,21.71,21.72,41587.0,21.71,21.72,21.71,21.72,41587.0
2023-05-22 15:05:00,21.71,21.72,21.71,21.72,29105.0,21.71,21.72,21.71,21.72,29105.0
2023-05-22 15:10:00,21.72,21.72,21.71,21.71,19897.0,21.72,21.72,21.71,21.71,19897.0
2023-05-22 15:15:00,21.71,21.72,21.7,21.7,39232.0,21.71,21.72,21.7,21.7,39232.0
2023-05-22 15:20:00,21.7,21.71,21.7,21.71,30671.0,21.7,21.71,21.7,21.71,30671.0
2023-05-22 15:25:00,21.71,21.72,21.7,21.71,77910.0,21.71,21.72,21.7,21.71,77910.0
2023-05-22 15:30:00,21.7,21.71,21.7,21.71,65576.0,21.7,21.71,21.7,21.71,65576.0
2023-05-22 15:35:00,21.71,21.71,21.69,21.69,120526.0,21.71,21.71,21.69,21.69,120526.0
2023-05-22 15:40:00,21.7,21.7,21.69,21.7,64155.0,21.7,21.7,21.69,21.7,64155.0
2023-05-22 15:45:00,21.69,21.7,21.68,21.69,107719.0,21.69,21.7,21.68,21.69,107719.0
2023-05-22 15:50:00,21.69,21.69,21.68,21.69,89866.0,21.69,21.69,21.68,21.69,89866.0
2023-05-22 15:55:00,21.69,21.69,21.67,21.68,299668.0,21.69,21.69,21.67,21.68,299668.0
2023-05-23 09:30:00,21.56,21.58,21.5,21.51,463388.0,21.56,21.58,21.5,21.51,463388.0
2023-05-23 09:35:00,21.52,21.6,21.51,21.58,231761.0,21.52,21.6,21.51,21.58,231761.0
2023-05-23 09:40:00,21.59,21.63,21.58,21.61,218707.0,21.59,21.63,21.58,21.61,218707.0
2023-05-23 09:45:00,21.61,21.64,21.52,21.56,635966.0,21.61,21.64,21.52,21.56,635966.0
2023-05-23 09:50:00,21.56,21.59,21.53,21.59,365859.0,21.56,21.59,21.53,21.59,365859.0
2023-05-23 09:55:00,21.58,21.68,21.56,21.64,375171.0,21.58,21.68,21.56,21.64,375171.0
2023-05-23 10:00:00,21.64,21.68,21.61,21.67,403589.0,21.64,21.68,21.61,21.67,403589.0
2023-05-23 10:05:00,21.67,21.68,21.65,21.66,184776.0,21.67,21.68,21.65,21.66,184776.0
2023-05-23 10:10:00,21.67,21.71,21.65,21.69,108612.0,21.67,21.71,21.65,21.69,108612.0
2023-05-23 10:15:00,21.69,21.7,21.64,21.66,153827.0,21.69,21.7,21.64,21.66,153827.0
2023-05-23 10:20:00,21.66,21.67,21.61,21.63,324106.0,21.66,21.67,21.61,21.63,324106.0
2023-05-23 10:25:00,21.62,21.64,21.57,21.59,288699.0,21.62,21.64,21.57,21.59,288699.0
2023-05-23 10:30:00,21.59,21.62,21.57,21.57,136169.0,21.59,21.62,21.57,21.57,136169.0
2023-05-23 10:35:00,21.58,21.59,21.54,21.55,288198.0,21.58,21.59,21.54,21.55,288198.0
2023-05-23 10:40:00,21.55,21.57,21.54,21.55,126894.0,21.55,21.57,21.54,21.55,126894.0
2023-05-23 10:45:00,21.55,21.57,21.52,21.54,163832.0,21.55,21.57,21.52,21.54,163832.0
2023-05-23 10:50:00,21.54,21.57,21.53,21.57,189432.0,21.54,21.57,21.53,21.57,189432.0
2023-05-23 10:55:00,21.56,21.59,21.55,21.59,130392.0,21.56,21.59,21.55,21.59,130392.0
2023-05-23 11:00:00,21.59,21.59,21.55,21.56,194728.0,21.59,21.59,21.55,21.56,194728.0
2023-05-23 11:05:00,21.55,21.56,21.5,21.52,459287.0,21.55,21.56,21.5,21.52,459287.0
2023-05-23 11:10:00,21.51,21.53,21.5,21.51,315807.0,21.51,21.53,21.5,21.51,315807.0
2023-05-23 11:15:00,21.51,21.53,21.5,21.51,157535.0,21.51,21.53,21.5,21.51,157535.0
2023-05-23 11:20:00,21.51,21.52,21.48,21.49,154875.0,21.51,21.52,21.48,21.49,154875.0
2023-05-23 11:25:00,21.49,21.51,21.48,21.5,201727.0,21.49,21.51,21.48,21.5,201727.0
2023-05-23 11:30:00,21.5,21.5,21.47,21.48,231268.0,21.5,21.5,21.47,21.48,231268.0
2023-05-23 11:35:00,21.48,21.5,21.47,21.48,117861.0,21.48,21.5,21.47,21.48,117861.0
2023-05-23 11:40:00,21.49,21.52,21.48,21.52,195641.0,21.49,21.52,21.48,21.52,195641.0
2023-05-23 11:45:00,21.52,21.54,21.5,21.51,128803.0,21.52,21.54,21.5,21.51,128803.0
2023-05-23 11:50:00,21.51,21.52,21.49,21.51,130004.0,21.51,21.52,21.49,21.51,130004.0
2023-05-23 11:55:00,21.5,21.52,21.5,21.5,106573.0,21.5,21.52,21.5,21.5,106573.0
2023-05-23 12:00:00,21.5,21.51,21.48,21.5,87825.0,21.5,21.51,21.48,21.5,87825.0
2023-05-23 12:05:00,21.49,21.53,21.49,21.53,132450.0,21.49,21.53,21.49,21.53,132450.0
2023-05-23 12:10:00,21.52,21.53,21.51,21.53,132934.0,21.52,21.53,21.51,21.53,132934.0
2023-05-23 12:15:00,21.53,21.53,21.51,21.52,102868.0,21.53,21.53,21.51,21.52,102868.0
2023-05-23 12:20:00,21.52,21.54,21.51,21.53,131079.0,21.52,21.54,21.51,21.53,131079.0
2023-05-23 12:25:00,21.54,21.55,21.53,21.55,45365.0,21.54,21.55,21.53,21.55,45365.0
2023-05-23 12:30:00,21.55,21.56,21.53,21.54,76475.0,21.55,21.56,21.53,21.54,76475.0
2023-05-23 12:35:00,21.55,21.59,21.54,21.58,591458.0,21.55,21.59,21.54,21.58,591458.0
2023-05-23 12:40:00,21.58,21.6,21.56,21.6,161764.0,21.58,21.6,21.56,21.6,161764.0
2023-05-23 12:45:00,21.6,21.62,21.59,21.61,126239.0,21.6,21.62,21.59,21.61,126239.0
2023-05-23 12:50:00,21.61,21.62,21.6,21.62,107879.0,21.61,21.62,21.6,21.62,107879.0
2023-05-23 12:55:00,21.61,21.61,21.58,21.59,93913.0,21.61,21.61,21.58,21.59,93913.0
2023-05-23 13:00:00,21.59,21.6,21.58,21.6,278454.0,21.59,21.6,21.58,21.6,278454.0
2023-05-23 13:05:00,21.6,21.6,21.56,21.57,89930.0,21.6,21.6,21.56,21.57,89930.0
2023-05-23 13:10:00,21.56,21.58,21.56,21.57,46224.0,21.56,21.58,21.56,21.57,46224.0
2023-05-23 13:15:00,21.57,21.57,21.55,21.55,51080.0,21.57,21.57,21.55,21.55,51080.0
2023-05-23 13:20:00,21.56,21.57,21.55,21.57,58653.0,21.56,21.57,21.55,21.57,58653.0
2023-05-23 13:25:00,21.57,21.58,21.56,21.56,95578.0,21.57,21.58,21.56,21.56,95578.0
2023-05-23 13:30:00,21.56,21.59,21.56,21.59,166606.0,21.56,21.59,21.56,21.59,166606.0
2023-05-23 13:35:00,21.59,21.6,21.58,21.59,118673.0,21.59,21.6,21.58,21.59,118673.0
2023-05-23 13:40:00,21.59,21.61,21.59,21.6,1014013.0,21.59,21.61,21.59,21.6,1014013.0
2023-05-23 13:45:00,21.59,21.6,21.57,21.57,120858.0,21.59,21.6,21.57,21.57,120858.0
2023-05-23 13:50:00,21.58,21.58,21.57,21.58,255077.0,21.58,21.58,21.57,21.58,255077.0
2023-05-23 13:55:00,21.57,21.59,21.57,21.59,63576.0,21.57,21.59,21.57,21.59,63576.0
2023-05-23 14:00:00,21.59,21.59,21.57,21.57,30369.0,21.59,21.59,21.57,21.57,30369.0
2023-05-23 14:05:00,21.57,21.58,21.56,21.58,42024.0,21.57,21.58,21.56,21.58,42024.0
2023-05-23 14:10:00,21.57,21.59,21.57,21.59,109445.0,21.57,21.59,21.57,21.59,109445.0
2023-05-23 14:15:00,21.59,21.59,21.58,21.59,81280.0,21.59,21.59,21.58,21.59,81280.0
2023-05-23 14:20:00,21.59,21.61,21.57,21.61,295185.0,21.59,21.61,21.57,21.61,295185.0
2023-05-23 14:25:00,21.61,21.62,21.58,21.59,259218.0,21.61,21.62,21.58,21.59,259218.0
2023-05-23 14:30:00,21.59,21.61,21.58,21.61,121343.0,21.59,21.61,21.58,21.61,121343.0
2023-05-23 14:35:00,21.61,21.61,21.57,21.58,74207.0,21.61,21.61,21.57,21.58,74207.0
2023-05-23 14:40:00,21.58,21.58,21.57,21.58,28606.0,21.58,21.58,21.57,21.58,28606.0
2023-05-23 14:45:00,21.57,21.59,21.57,21.58,29538.0,21.57,21.59,21.57,21.58,29538.0
2023-05-23 14:50:00,21.58,21.59,21.56,21.57,184077.0,21.58,21.59,21.56,21.57,184077.0
2023-05-23 14:55:00,21.57,21.58,21.56,21.57,57714.0,21.57,21.58,21.56,21.57,57714.0
2023-05-23 15:00:00,21.57,21.58,21.55,21.56,92670.0,21.57,21.58,21.55,21.56,92670.0
2023-05-23 15:05:00,21.56,21.57,21.55,21.56,57212.0,21.56,21.57,21.55,21.56,57212.0
2023-05-23 15:10:00,21.56,21.56,21.54,21.54,34399.0,21.56,21.56,21.54,21.54,34399.0
2023-05-23 15:15:00,21.54,21.55,21.53,21.55,103497.0,21.54,21.55,21.53,21.55,103497.0
2023-05-23 15:20:00,21.55,21.55,21.53,21.54,25219.0,21.55,21.55,21.53,21.54,25219.0
2023-05-23 15:25:00,21.54,21.54,21.52,21.53,52722.0,21.54,21.54,21.52,21.53,52722.0
2023-05-23 15:30:00,21.53,21.53,21.51,21.52,53598.0,21.53,21.53,21.51,21.52,53598.0
2023-05-23 15:35:00,21.51,21.53,21.51,21.53,164253.0,21.51,21.53,21.51,21.53,164253.0
2023-05-23 15:40:00,21.53,21.53,21.51,21.52,374509.0,21.53,21.53,21.51,21.52,374509.0
2023-05-23 15:45:00,21.52,21.53,21.51,21.51,106885.0,21.52,21.53,21.51,21.51,106885.0
2023-05-23 15:50:00,21.52,21.53,21.51,21.53,228501.0,21.52,21.53,21.51,21.53,228501.0
2023-05-23 15:55:00,21.53,21.53,21.51,21.52,363094.0,21.53,21.53,21.51,21.52,363094.0
2023-05-24 09:30:00,21.41,21.44,21.39,21.39,338911.0,21.41,21.44,21.39,21.39,338911.0
2023-05-24 09:35:00,21.4,21.43,21.39,21.42,171657.0,21.4,21.43,21.39,21.42,171657.0
2023-05-24 09:40:00,21.42,21.43,21.36,21.42,234095.0,21.42,21.43,21.36,21.42,234095.0
2023-05-24 09:45:00,21.42,21.43,21.37,21.38,100732.0,21.42,21.43,21.37,21.38,100732.0
2023-05-24 09:50:00,21.37,21.38,21.35,21.37,224847.0,21.37,21.38,21.35,21.37,224847.0
2023-05-24 09:55:00,21.36,21.38,21.34,21.36,125325.0,21.36,21.38,21.34,21.36,125325.0
2023-05-24 10:00:00,21.35,21.36,21.28,21.29,504478.0,21.35,21.36,21.28,21.29,504478.0
2023-05-24 10:05:00,21.29,21.36,21.27,21.35,523345.0,21.29,21.36,21.27,21.35,523345.0
2023-05-24 10:10:00,21.36,21.36,21.3,21.31,55654.0,21.36,21.36,21.3,21.31,55654.0
2023-05-24 10:15:00,21.32,21.34,21.28,21.29,159283.0,21.32,21.34,21.28,21.29,159283.0
2023-05-24 10:20:00,21.28,21.29,21.25,21.26,588218.0,21.28,21.29,21.25,21.26,588218.0
2023-05-24 10:25:00,21.26,21.29,21.24,21.26,225740.0,21.26,21.29,21.24,21.26,225740.0
2023-05-24 10:30:00,21.26,21.31,21.24,21.29,268768.0,21.26,21.31,21.24,21.29,268768.0
2023-05-24 10:35:00,21.29,21.35,21.29,21.32,219672.0,21.29,21.35,21.29,21.32,219672.0
2023-05-24 10:40:00,21.32,21.33,21.31,21.33,362516.0,21.32,21.33,21.31,21.33,362516.0
2023-05-24 10:45:00,21.32,21.34,21.3,21.3,253339.0,21.32,21.34,21.3,21.3,253339.0
2023-05-24 10:50:00,21.3,21.32,21.29,21.3,112325.0,21.3,21.32,21.29,21.3,112325.0
2023-05-24 10:55:00,21.3,21.31,21.28,21.29,194610.0,21.3,21.31,21.28,21.29,194610.0
2023-05-24 11:00:00,21.29,21.29,21.25,21.28,150276.0,21.29,21.29,21.25,21.28,150276.0
2023-05-24 11:05:00,21.28,21.29,21.26,21.27,196341.0,21.28,21.29,21.26,21.27,196341.0
2023-05-24 11:10:00,21.27,21.32,21.26,21.3,181423.0,21.27,21.32,21.26,21.3,181423.0
2023-05-24 11:15:00,21.3,21.33,21.3,21.3,185438.0,21.3,21.33,21.3,21.3,185438.0
2023-05-24 11:20:00,21.31,21.34,21.3,21.33,246373.0,21.31,21.34,21.3,21.33,246373.0
2023-05-24 11:25:00,21.33,21.35,21.32,21.33,399383.0,21.33,21.35,21.32,21.33,399383.0
2023-05-24 11:30:00,21.33,21.33,21.31,21.32,126641.0,21.33,21.33,21.31,21.32,126641.0
2023-05-24 11:35:00,21.32,21.34,21.31,21.31,290481.0,21.32,21.34,21.31,21.31,290481.0
2023-05-24 11:40:00,21.32,21.34,21.3,21.32,126159.0,21.32,21.34,21.3,21.32,126159.0
2023-05-24 11:45:00,21.33,21.34,21.27,21.29,166849.0,21.33,21.34,21.27,21.29,166849.0
2023-05-24 11:50:00,21.28,21.29,21.24,21.24,460489.0,21.28,21.29,21.24,21.24,460489.0
2023-05-24 11:55:00,21.24,21.28,21.21,21.26,267644.0,21.24,21.28,21.21,21.26,267644.0
2023-05-24 12:00:00,21.27,21.27,21.23,21.25,221009.0,21.27,21.27,21.23,21.25,221009.0
2023-05-24 12:05:00,21.24,21.25,21.22,21.23,200327.0,21.24,21.25,21.22,21.23,200327.0
2023-05-24 12:10:00,21.23,21.23,21.18,21.19,221217.0,21.23,21.23,21.18,21.19,221217.0
2023-05-24 12:15:00,21.19,21.2,21.16,21.19,405683.0,21.19,21.2,21.16,21.19,405683.0
2023-05-24 12:20:00,21.19,21.2,21.17,21.18,119684.0,21.19,21.2,21.17,21.18,119684.0
2023-05-24 12:25:00,21.17,21.18,21.16,21.16,120197.0,21.17,21.18,21.16,21.16,120197.0
2023-05-24 12:30:00,21.16,21.17,21.14,21.16,237288.0,21.16,21.17,21.14,21.16,237288.0
2023-05-24 12:35:00,21.16,21.19,21.14,21.19,91953.0,21.16,21.19,21.14,21.19,91953.0
2023-05-24 12:40:00,21.19,21.22,21.19,21.21,229052.0,21.19,21.22,21.19,21.21,229052.0
2023-05-24 12:45:00,21.21,21.22,21.2,21.21,91210.0,21.21,21.22,21.2,21.21,91210.0
2023-05-24 12:50:00,21.21,21.24,21.2,21.23,175042.0,21.21,21.24,21.2,21.23,175042.0
2023-05-24 12:55:00,21.23,21.24,21.21,21.22,110268.0,21.23,21.24,21.21,21.22,110268.0
2023-05-24 13:00:00,21.21,21.24,21.2,21.2,173210.0,21.21,21.24,21.2,21.2,173210.0
2023-05-24 13:05:00,21.2,21.23,21.19,21.22,105844.0,21.2,21.23,21.19,21.22,105844.0
2023-05-24 13:10:00,21.22,21.23,21.2,21.21,73747.0,21.22,21.23,21.2,21.21,73747.0
2023-05-24 13:15:00,21.22,21.24,21.21,21.23,86762.0,21.22,21.24,21.21,21.23,86762.0
2023-05-24 13:20:00,21.23,21.27,21.23,21.24,186504.0,21.23,21.27,21.23,21.24,186504.0
2023-05-24 13:25:00,21.24,21.26,21.23,21.23,65143.0,21.24,21.26,21.23,21.23,65143.0
2023-05-24 13:30:00,21.24,21.25,21.23,21.24,131776.0,21.24,21.25,21.23,21.24,131776.0
2023-05-24 13:35:00,21.24,21.25,21.22,21.23,68238.0,21.24,21.25,21.22,21.23,68238.0
2023-05-24 13:40:00,21.23,21.25,21.23,21.23,127019.0,21.23,21.25,21.23,21.23,127019.0
2023-05-24 13:45:00,21.24,21.25,21.23,21.24,48447.0,21.24,21.25,21.23,21.24,48447.0
2023-05-24 13:50:00,21.24,21.26,21.23,21.26,43952.0,21.24,21.26,21.23,21.26,43952.0
2023-05-24 13:55:00,21.26,21.26,21.22,21.22,136783.0,21.26,21.26,21.22,21.22,136783.0
2023-05-24 14:00:00,21.22,21.26,21.19,21.23,263422.0,21.22,21.26,21.19,21.23,263422.0
2023-05-24 14:05:00,21.23,21.25,21.22,21.22,43955.0,21.23,21.25,21.22,21.22,43955.0
2023-05-24 14:10:00,21.23,21.26,21.22,21.25,73534.0,21.23,21.26,21.22,21.25,73534.0
2023-05-24 14:15:00,21.26,21.27,21.24,21.25,192127.0,21.26,21.27,21.24,21.25,192127.0
2023-05-24 14:20:00,21.24,21.25,21.21,21.22,108310.0,21.24,21.25,21.21,21.22,108310.0
2023-05-24 14:25:00,21.21,21.22,21.2,21.21,71825.0,21.21,21.22,21.2,21.21,71825.0
2023-05-24 14:30:00,21.22,21.25,21.21,21.24,66476.0,21.22,21.25,21.21,21.24,66476.0
2023-05-24 14:35:00,21.23,21.23,21.19,21.19,148186.0,21.23,21.23,21.19,21.19,148186.0
2023-05-24 14:40:00,21.2,21.25,21.19,21.25,151214.0,21.2,21.25,21.19,21.25,151214.0
2023-05-24 14:45:00,21.25,21.25,21.23,21.23,78369.0,21.25,21.25,21.23,21.23,78369.0
2023-05-24 14:50:00,21.23,21.23,21.2,21.21,283202.0,21.23,21.23,21.2,21.21,283202.0
2023-05-24 14:55:00,21.21,21.22,21.17,21.18,129456.0,21.21,21.22,21.17,21.18,129456.0
2023-05-24 15:00:00,21.18,21.18,21.17,21.17,84054.0,21.18,21.18,21.17,21.17,84054.0
2023-05-24 15:05:00,21.17,21.19,21.16,21.18,230936.0,21.17,21.19,21.16,21.18,230936.0
2023-05-24 15:10:00,21.18,21.18,21.16,21.16,98244.0,21.18,21.18,21.16,21.16,98244.0
2023-05-24 15:15:00,21.16,21.19,21.16,21.19,63543.0,21.16,21.19,21.16,21.19,63543.0
2023-05-24 15:20:00,21.18,21.19,21.17,21.19,172600.0,21.18,21.19,21.17,21.19,172600.0
2023-05-24 15:25:00,21.18,21.19,21.17,21.18,71087.0,21.18,21.19,21.17,21.18,71087.0
2023-05-24 15:30:00,21.18,21.19,21.18,21.19,122408.0,21.18,21.19,21.18,21.19,122408.0
2023-05-24 15:35:00,21.19,21.2,21.18,21.2,145329.0,21.19,21.2,21.18,21.2,145329.0
2023-05-24 15:40:00,21.19,21.2,21.18,21.18,131539.0,21.19,21.2,21.18,21.18,131539.0
2023-05-24 15:45:00,21.19,21.19,21.18,21.18,87348.0,21.19,21.19,21.18,21.18,87348.0
2023-05-24 15:50:00,21.18,21.19,21.18,21.19,169486.0,21.18,21.19,21.18,21.19,169486.0
2023-05-24 15:55:00,21.18,21.19,21.16,21.16,515094.0,21.18,21.19,21.16,21.16,515094.0
2023-05-25 09:30:00,21.18,21.19,21.11,21.12,412126.0,21.18,21.19,21.11,21.12,412126.0
2023-05-25 09:35:00,21.11,21.14,21.08,21.09,470143.0,21.11,21.14,21.08,21.09,470143.0
2023-05-25 09:40:00,21.09,21.1,21.07,21.09,123771.0,21.09,21.1,21.07,21.09,123771.0
2023-05-25 09:45:00,21.09,21.14,21.08,21.11,354877.0,21.09,21.14,21.08,21.11,354877.0
2023-05-25 09:50:00,21.1,21.14,21.1,21.14,316145.0,21.1,21.14,21.1,21.14,316145.0
2023-05-25 09:55:00,21.14,21.16,21.1,21.11,384705.0,21.14,21.16,21.1,21.11,384705.0
2023-05-25 10:00:00,21.11,21.17,21.1,21.16,101945.0,21.11,21.17,21.1,21.16,101945.0
2023-05-25 10:05:00,21.16,21.19,21.15,21.17,518395.0,21.16,21.19,21.15,21.17,518395.0
2023-05-25 10:10:00,21.17,21.17,21.11,21.12,327623.0,21.17,21.17,21.11,21.12,327623.0
2023-05-25 10:15:00,21.12,21.13,21.1,21.13,119192.0,21.12,21.13,21.1,21.13,119192.0
2023-05-25 10:20:00,21.13,21.16,21.11,21.14,205539.0,21.13,21.16,21.11,21.14,205539.0
2023-05-25 10:25:00,21.14,21.15,21.1,21.12,203321.0,21.14,21.15,21.1,21.12,203321.0
2023-05-25 10:30:00,21.13,21.14,21.09,21.12,180678.0,21.13,21.14,21.09,21.12,180678.0
2023-05-25 10:35:00,21.12,21.13,21.09,21.1,150859.0,21.12,21.13,21.09,21.1,150859.0
2023-05-25 10:40:00,21.11,21.12,21.09,21.1,395134.0,21.11,21.12,21.09,21.1,395134.0
2023-05-25 10:45:00,21.09,21.1,21.06,21.07,173582.0,21.09,21.1,21.06,21.07,173582.0
2023-05-25 10:50:00,21.07,21.07,21.01,21.01,326530.0,21.07,21.07,21.01,21.01,326530.0
2023-05-25 10:55:00,21.02,21.02,20.97,21.0,302104.0,21.02,21.02,20.97,21.0,302104.0
2023-05-25 11:00:00,21.0,21.0,20.93,20.94,373394.0,21.0,21.0,20.93,20.94,373394.0
2023-05-25 11:05:00,20.94,20.98,20.94,20.96,318621.0,20.94,20.98,20.94,20.96,318621.0
2023-05-25 11:10:00,20.96,21.0,20.95,20.97,544319.0,20.96,21.0,20.95,20.97,544319.0
2023-05-25 11:15:00,20.97,21.03,20.96,21.0,121349.0,20.97,21.03,20.96,21.0,121349.0
2023-05-25 11:20:00,21.01,21.03,20.97,20.98,297612.0,21.01,21.03,20.97,20.98,297612.0
2023-05-25 11:25:00,20.98,20.99,20.97,20.99,333379.0,20.98,20.99,20.97,20.99,333379.0
2023-05-25 11:30:00,21.0,21.0,20.96,20.96,268923.0,21.0,21.0,20.96,20.96,268923.0
2023-05-25 11:35:00,20.96,20.97,20.94,20.94,373629.0,20.96,20.97,20.94,20.94,373629.0
2023-05-25 11:40:00,20.94,20.98,20.93,20.96,199843.0,20.94,20.98,20.93,20.96,199843.0
2023-05-25 11:45:00,20.96,20.98,20.95,20.96,265078.0,20.96,20.98,20.95,20.96,265078.0
2023-05-25 11:50:00,20.96,20.98,20.94,20.98,366682.0,20.96,20.98,20.94,20.98,366682.0
2023-05-25 11:55:00,20.98,20.99,20.95,20.97,125451.0,20.98,20.99,20.95,20.97,125451.0
2023-05-25 12:00:00,20.98,21.0,20.97,20.98,158120.0,20.98,21.0,20.97,20.98,158120.0
2023-05-25 12:05:00,20.98,21.0,20.98,20.99,64448.0,20.98,21.0,20.98,20.99,64448.0
2023-05-25 12:10:00,20.99,20.99,20.97,20.98,97418.0,20.99,20.99,20.97,20.98,97418.0
2023-05-25 12:15:00,20.98,20.98,20.95,20.96,133030.0,20.98,20.98,20.95,20.96,133030.0
2023-05-25 12:20:00,20.96,20.97,20.94,20.95,93606.0,20.96,20.97,20.94,20.95,93606.0
2023-05-25 12:25:00,20.96,20.96,20.94,20.96,71254.0,20.96,20.96,20.94,20.96,71254.0
2023-05-25 12:30:00,20.95,20.99,20.95,20.98,188708.0,20.95,20.99,20.95,20.98,188708.0
2023-05-25 12:35:00,20.98,20.99,20.97,20.97,34490.0,20.98,20.99,20.97,20.97,34490.0
2023-05-25 12:40:00,20.98,20.99,20.97,20.98,41962.0,20.98,20.99,20.97,20.98,41962.0
2023-05-25 12:45:00,20.98,20.99,20.96,20.96,38470.0,20.98,20.99,20.96,20.96,38470.0
2023-05-25 12:50:00,20.96,20.97,20.96,20.96,17795.0,20.96,20.97,20.96,20.96,17795.0
2023-05-25 12:55:00,20.96,20.97,20.94,20.95,100144.0,20.96,20.97,20.94,20.95,100144.0
2023-05-25 13:00:00,20.94,20.96,20.94,20.95,126597.0,20.94,20.96,20.94,20.95,126597.0
2023-05-25 13:05:00,20.94,20.96,20.94,20.95,27738.0,20.94,20.96,20.94,20.95,27738.0
2023-05-25 13:10:00,20.96,20.96,20.95,20.96,22199.0,20.96,20.96,20.95,20.96,22199.0
2023-05-25 13:15:00,20.95,20.96,20.94,20.96,102405.0,20.95,20.96,20.94,20.96,102405.0
2023-05-25 13:20:00,20.96,20.96,20.94,20.96,155878.0,20.96,20.96,20.94,20.96,155878.0
2023-05-25 13:25:00,20.96,20.96,20.94,20.94,43408.0,20.96,20.96,20.94,20.94,43408.0
2023-05-25 13:30:00,20.95,20.95,20.93,20.94,68857.0,20.95,20.95,20.93,20.94,68857.0
2023-05-25 13:35:00,20.95,20.95,20.93,20.93,63479.0,20.95,20.95,20.93,20.93,63479.0
2023-05-25 13:40:00,20.93,20.94,20.93,20.94,27096.0,20.93,20.94,20.93,20.94,27096.0
2023-05-25 13:45:00,20.93,20.95,20.93,20.94,137095.0,20.93,20.95,20.93,20.94,137095.0
2023-05-25 13:50:00,20.94,20.96,20.93,20.96,43491.0,20.94,20.96,20.93,20.96,43491.0
2023-05-25 13:55:00,20.95,20.95,20.94,20.94,107980.0,20.95,20.95,20.94,20.94,107980.0
2023-05-25 14:00:00,20.95,20.95,20.92,20.93,124268.0,20.95,20.95,20.92,20.93,124268.0
2023-05-25 14:05:00,20.93,20.93,20.92,20.93,18430.0,20.93,20.93,20.92,20.93,18430.0
2023-05-25 14:10:00,20.93,20.93,20.91,20.93,129698.0,20.93,20.93,20.91,20.93,129698.0
2023-05-25 14:15:00,20.92,20.95,20.92,20.95,43424.0,20.92,20.95,20.92,20.95,43424.0
2023-05-25 14:20:00,20.95,20.96,20.94,20.96,48333.0,20.95,20.96,20.94,20.96,48333.0
2023-05-25 14:25:00,20.95,20.97,20.94,20.97,94867.0,20.95,20.97,20.94,20.97,94867.0
2023-05-25 14:30:00,20.96,20.98,20.95,20.95,147461.0,20.96,20.98,20.95,20.95,147461.0
2023-05-25 14:35:00,20.95,20.96,20.91,20.93,110978.0,20.95,20.96,20.91,20.93,110978.0
2023-05-25 14:40:00,20.92,20.93,20.92,20.92,22488.0,20.92,20.93,20.92,20.92,22488.0
2023-05-25 14:45:00,20.92,20.93,20.91,20.92,88152.0,20.92,20.93,20.91,20.92,88152.0
2023-05-25 14:50:00,20.93,20.93,20.91,20.92,85505.0,20.93,20.93,20.91,20.92,85505.0
2023-05-25 14:55:00,20.92,20.93,20.91,20.92,62903.0,20.92,20.93,20.91,20.92,62903.0
2023-05-25 15:00:00,20.91,20.92,20.9,20.9,94794.0,20.91,20.92,20.9,20.9,94794.0
2023-05-25 15:05:00,20.91,20.91,20.88,20.89,96345.0,20.91,20.91,20.88,20.89,96345.0
2023-05-25 15:10:00,20.88,20.9,20.88,20.89,109867.0,20.88,20.9,20.88,20.89,109867.0
2023-05-25 15:15:00,20.89,20.89,20.88,20.89,25353.0,20.89,20.89,20.88,20.89,25353.0
2023-05-25 15:20:00,20.88,20.89,20.88,20.89,30023.0,20.88,20.89,20.88,20.89,30023.0
2023-05-25 15:25:00,20.89,20.89,20.87,20.88,106429.0,20.89,20.89,20.87,20.88,106429.0
2023-05-25 15:30:00,20.88,20.89,20.86,20.87,188625.0,20.88,20.89,20.86,20.87,188625.0
2023-05-25 15:35:00,20.86,20.87,20.84,20.85,89979.0,20.86,20.87,20.84,20.85,89979.0
2023-05-25 15:40:00,20.85,20.86,20.84,20.86,225029.0,20.85,20.86,20.84,20.86,225029.0
2023-05-25 15:45:00,20.86,20.87,20.85,20.85,296310.0,20.86,20.87,20.85,20.85,296310.0
2023-05-25 15:50:00,20.85,20.86,20.84,20.85,450747.0,20.85,20.86,20.84,20.85,450747.0
2023-05-25 15:55:00,20.85,20.86,20.85,20.86,378344.0,20.85,20.86,20.85,20.86,378344.0
2023-05-26 09:30:00,21.26,21.3,21.25,21.25,521143.0,21.26,21.3,21.25,21.25,521143.0
2023-05-26 09:35:00,21.26,21.31,21.24,21.28,356180.0,21.26,21.31,21.24,21.28,356180.0
2023-05-26 09:40:00,21.28,21.33,21.27,21.3,197727.0,21.28,21.33,21.27,21.3,197727.0
2023-05-26 09:45:00,21.3,21.31,21.28,21.3,201910.0,21.3,21.31,21.28,21.3,201910.0
2023-05-26 09:50:00,21.3,21.31,21.24,21.24,216012.0,21.3,21.31,21.24,21.24,216012.0
2023-05-26 09:55:00,21.24,21.25,21.22,21.23,137450.0,21.24,21.25,21.22,21.23,137450.0
2023-05-26 10:00:00,21.23,21.3,21.23,21.29,315525.0,21.23,21.3,21.23,21.29,315525.0
2023-05-26 10:05:00,21.29,21.35,21.28,21.33,392092.0,21.29,21.35,21.28,21.33,392092.0
2023-05-26 10:10:00,21.33,21.34,21.31,21.33,62472.0,21.33,21.34,21.31,21.33,62472.0
2023-05-26 10:15:00,21.33,21.37,21.32,21.34,166245.0,21.33,21.37,21.32,21.34,166245.0
2023-05-26 10:20:00,21.33,21.36,21.32,21.36,143016.0,21.33,21.36,21.32,21.36,143016.0
2023-05-26 10:25:00,21.35,21.39,21.34,21.36,254518.0,21.35,21.39,21.34,21.36,254518.0
2023-05-26 10:30:00,21.36,21.37,21.23,21.24,608773.0,21.36,21.37,21.23,21.24,608773.0
2023-05-26 10:35:00,21.24,21.25,21.2,21.24,185362.0,21.24,21.25,21.2,21.24,185362.0
2023-05-26 10:40:00,21.24,21.25,21.17,21.18,301322.0,21.24,21.25,21.17,21.18,301322.0
2023-05-26 10:45:00,21.19,21.22,21.14,21.22,362350.0,21.19,21.22,21.14,21.22,362350.0
2023-05-26 10:50:00,21.22,21.23,21.16,21.2,237516.0,21.22,21.23,21.16,21.2,237516.0
2023-05-26 10:55:00,21.2,21.23,21.19,21.21,128897.0,21.2,21.23,21.19,21.21,128897.0
2023-05-26 11:00:00,21.21,21.23,21.19,21.2,133715.0,21.21,21.23,21.19,21.2,133715.0
2023-05-26 11:05:00,21.2,21.21,21.17,21.18,167104.0,21.2,21.21,21.17,21.18,167104.0
2023-05-26 11:10:00,21.17,21.18,21.13,21.18,353413.0,21.17,21.18,21.13,21.18,353413.0
2023-05-26 11:15:00,21.18,21.22,21.17,21.21,237900.0,21.18,21.22,21.17,21.21,237900.0
2023-05-26 11:20:00,21.21,21.22,21.17,21.19,108579.0,21.21,21.22,21.17,21.19,108579.0
2023-05-26 11:25:00,21.18,21.23,21.18,21.23,123954.0,21.18,21.23,21.18,21.23,123954.0
2023-05-26 11:30:00,21.23,21.26,21.23,21.23,162501.0,21.23,21.26,21.23,21.23,162501.0
2023-05-26 11:35:00,21.23,21.25,21.22,21.24,120642.0,21.23,21.25,21.22,21.24,120642.0
2023-05-26 11:40:00,21.23,21.25,21.23,21.23,71775.0,21.23,21.25,21.23,21.23,71775.0
2023-05-26 11:45:00,21.23,21.29,21.23,21.28,169099.0,21.23,21.29,21.23,21.28,169099.0
2023-05-26 11:50:00,21.28,21.29,21.26,21.27,232905.0,21.28,21.29,21.26,21.27,232905.0
2023-05-26 11:55:00,21.27,21.31,21.26,21.3,545061.0,21.27,21.31,21.26,21.3,545061.0
2023-05-26 12:00:00,21.31,21.34,21.31,21.33,209192.0,21.31,21.34,21.31,21.33,209192.0
2023-05-26 12:05:00,21.33,21.34,21.32,21.34,83681.0,21.33,21.34,21.32,21.34,83681.0
2023-05-26 12:10:00,21.34,21.35,21.33,21.35,238401.0,21.34,21.35,21.33,21.35,238401.0
2023-05-26 12:15:00,21.34,21.38,21.34,21.38,139667.0,21.34,21.38,21.34,21.38,139667.0
2023-05-26 12:20:00,21.38,21.4,21.37,21.38,133650.0,21.38,21.4,21.37,21.38,133650.0
2023-05-26 12:25:00,21.39,21.41,21.38,21.41,185929.0,21.39,21.41,21.38,21.41,185929.0
2023-05-26 12:30:00,21.41,21.43,21.39,21.42,218545.0,21.41,21.43,21.39,21.42,218545.0
2023-05-26 12:35:00,21.41,21.42,21.36,21.37,189919.0,21.41,21.42,21.36,21.37,189919.0
2023-05-26 12:40:00,21.37,21.38,21.34,21.35,102566.0,21.37,21.38,21.34,21.35,102566.0
2023-05-26 12:45:00,21.35,21.36,21.34,21.36,118846.0,21.35,21.36,21.34,21.36,118846.0
2023-05-26 12:50:00,21.36,21.36,21.34,21.34,128672.0,21.36,21.36,21.34,21.34,128672.0
2023-05-26 12:55:00,21.35,21.35,21.32,21.34,64425.0,21.35,21.35,21.32,21.34,64425.0
2023-05-26 13:00:00,21.34,21.34,21.32,21.33,84514.0,21.34,21.34,21.32,21.33,84514.0
2023-05-26 13:05:00,21.32,21.33,21.32,21.33,62473.0,21.32,21.33,21.32,21.33,62473.0
2023-05-26 13:10:00,21.32,21.36,21.32,21.35,111998.0,21.32,21.36,21.32,21.35,111998.0
2023-05-26 13:15:00,21.35,21.35,21.33,21.34,187652.0,21.35,21.35,21.33,21.34,187652.0
2023-05-26 13:20:00,21.34,21.34,21.32,21.34,84738.0,21.34,21.34,21.32,21.34,84738.0
2023-05-26 13:25:00,21.34,21.35,21.33,21.34,177869.0,21.34,21.35,21.33,21.34,177869.0
2023-05-26 13:30:00,21.35,21.35,21.32,21.34,48350.0,21.35,21.35,21.32,21.34,48350.0
2023-05-26 13:35:00,21.34,21.34,21.32,21.32,40660.0,21.34,21.34,21.32,21.32,40660.0
2023-05-26 13:40:00,21.32,21.34,21.32,21.32,88561.0,21.32,21.34,21.32,21.32,88561.0
2023-05-26 13:45:00,21.32,21.34,21.32,21.34,49120.0,21.32,21.34,21.32,21.34,49120.0
2023-05-26 13:50:00,21.34,21.36,21.33,21.36,35733.0,21.34,21.36,21.33,21.36,35733.0
2023-05-26 13:55:00,21.36,21.36,21.34,21.36,61225.0,21.36,21.36,21.34,21.36,61225.0
2023-05-26 14:00:00,21.36,21.38,21.36,21.38,44324.0,21.36,21.38,21.36,21.38,44324.0
2023-05-26 14:05:00,21.37,21.38,21.35,21.36,92253.0,21.37,21.38,21.35,21.36,92253.0
2023-05-26 14:10:00,21.36,21.38,21.36,21.38,53436.0,21.36,21.38,21.36,21.38,53436.0
2023-05-26 14:15:00,21.38,21.39,21.37,21.38,53716.0,21.38,21.39,21.37,21.38,53716.0
2023-05-26 14:20:00,21.38,21.38,21.37,21.37,54313.0,21.38,21.38,21.37,21.37,54313.0
2023-05-26 14:25:00,21.38,21.39,21.37,21.39,79146.0,21.38,21.39,21.37,21.39,79146.0
2023-05-26 14:30:00,21.39,21.41,21.38,21.4,49093.0,21.39,21.41,21.38,21.4,49093.0
2023-05-26 14:35:00,21.39,21.4,21.38,21.39,79911.0,21.39,21.4,21.38,21.39,79911.0
2023-05-26 14:40:00,21.39,21.39,21.36,21.37,56285.0,21.39,21.39,21.36,21.37,56285.0
2023-05-26 14:45:00,21.37,21.37,21.36,21.37,17828.0,21.37,21.37,21.36,21.37,17828.0
2023-05-26 14:50:00,21.37,21.38,21.36,21.37,44396.0,21.37,21.38,21.36,21.37,44396.0
2023-05-26 14:55:00,21.38,21.4,21.37,21.39,70321.0,21.38,21.4,21.37,21.39,70321.0
2023-05-26 15:00:00,21.39,21.4,21.38,21.39,105696.0,21.39,21.4,21.38,21.39,105696.0
2023-05-26 15:05:00,21.39,21.39,21.38,21.39,141706.0,21.39,21.39,21.38,21.39,141706.0
2023-05-26 15:10:00,21.39,21.4,21.38,21.4,157568.0,21.39,21.4,21.38,21.4,157568.0
2023-05-26 15:15:00,21.4,21.41,21.39,21.41,92064.0,21.4,21.41,21.39,21.41,92064.0
2023-05-26 15:20:00,21.41,21.41,21.4,21.41,92529.0,21.41,21.41,21.4,21.41,92529.0
2023-05-26 15:25:00,21.41,21.41,21.4,21.41,32047.0,21.41,21.41,21.4,21.41,32047.0
2023-05-26 15:30:00,21.41,21.41,21.4,21.4,333035.0,21.41,21.41,21.4,21.4,333035.0
2023-05-26 15:35:00,21.41,21.41,21.4,21.4,65465.0,21.41,21.41,21.4,21.4,65465.0
2023-05-26 15:40:00,21.41,21.41,21.4,21.41,97867.0,21.41,21.41,21.4,21.41,97867.0
2023-05-26 15:45:00,21.41,21.41,21.39,21.39,166950.0,21.41,21.41,21.39,21.39,166950.0
2023-05-26 15:50:00,21.4,21.4,21.38,21.39,185376.0,21.4,21.4,21.38,21.39,185376.0
2023-05-26 15:55:00,21.39,21.4,21.38,21.38,635360.0,21.39,21.4,21.38,21.38,635360.0
2023-05-30 09:30:00,21.26,21.26,21.21,21.23,379633.0,21.26,21.26,21.21,21.23,379633.0
2023-05-30 09:35:00,21.24,21.26,21.21,21.26,314075.0,21.24,21.26,21.21,21.26,314075.0
2023-05-30 09:40:00,21.26,21.27,21.22,21.27,189828.0,21.26,21.27,21.22,21.27,189828.0
2023-05-30 09:45:00,21.27,21.27,21.22,21.23,183513.0,21.27,21.27,21.22,21.23,183513.0
2023-05-30 09:50:00,21.23,21.23,21.18,21.21,140097.0,21.23,21.23,21.18,21.21,140097.0
2023-05-30 09:55:00,21.22,21.23,21.19,21.2,232193.0,21.22,21.23,21.19,21.2,232193.0
2023-05-30 10:00:00,21.19,21.19,21.12,21.18,634615.0,21.19,21.19,21.12,21.18,634615.0
2023-05-30 10:05:00,21.18,21.28,21.15,21.28,313409.0,21.18,21.28,21.15,21.28,313409.0
2023-05-30 10:10:00,21.28,21.3,21.23,21.25,295209.0,21.28,21.3,21.23,21.25,295209.0
2023-05-30 10:15:00,21.26,21.3,21.25,21.26,249081.0,21.26,21.3,21.25,21.26,249081.0
2023-05-30 10:20:00,21.27,21.3,21.26,21.28,257116.0,21.27,21.3,21.26,21.28,257116.0
2023-05-30 10:25:00,21.29,21.33,21.27,21.33,250841.0,21.29,21.33,21.27,21.33,250841.0
2023-05-30 10:30:00,21.32,21.36,21.31,21.35,151377.0,21.32,21.36,21.31,21.35,151377.0
2023-05-30 10:35:00,21.35,21.36,21.32,21.35,137448.0,21.35,21.36,21.32,21.35,137448.0
2023-05-30 10:40:00,21.35,21.37,21.31,21.32,163026.0,21.35,21.37,21.31,21.32,163026.0
2023-05-30 10:45:00,21.31,21.32,21.29,21.32,116020.0,21.31,21.32,21.29,21.32,116020.0
2023-05-30 10:50:00,21.31,21.33,21.31,21.32,53019.0,21.31,21.33,21.31,21.32,53019.0
2023-05-30 10:55:00,21.33,21.34,21.3,21.31,86104.0,21.33,21.34,21.3,21.31,86104.0
2023-05-30 11:00:00,21.3,21.3,21.26,21.28,94047.0,21.3,21.3,21.26,21.28,94047.0
2023-05-30 11:05:00,21.28,21.29,21.27,21.28,76547.0,21.28,21.29,21.27,21.28,76547.0
2023-05-30 11:10:00,21.27,21.28,21.26,21.28,50305.0,21.27,21.28,21.26,21.28,50305.0
2023-05-30 11:15:00,21.27,21.31,21.26,21.3,148194.0,21.27,21.31,21.26,21.3,148194.0
2023-05-30 11:20:00,21.3,21.33,21.3,21.3,131297.0,21.3,21.33,21.3,21.3,131297.0
2023-05-30 11:25:00,21.3,21.33,21.29,21.32,114948.0,21.3,21.33,21.29,21.32,114948.0
2023-05-30 11:30:00,21.32,21.35,21.32,21.34,176826.0,21.32,21.35,21.32,21.34,176826.0
2023-05-30 11:35:00,21.34,21.35,21.33,21.34,68744.0,21.34,21.35,21.33,21.34,68744.0
2023-05-30 11:40:00,21.34,21.35,21.3,21.3,104994.0,21.34,21.35,21.3,21.3,104994.0
2023-05-30 11:45:00,21.31,21.31,21.29,21.3,148266.0,21.31,21.31,21.29,21.3,148266.0
2023-05-30 11:50:00,21.3,21.31,21.29,21.3,42274.0,21.3,21.31,21.29,21.3,42274.0
2023-05-30 11:55:00,21.3,21.32,21.29,21.32,80478.0,21.3,21.32,21.29,21.32,80478.0
2023-05-30 12:00:00,21.32,21.34,21.31,21.32,94263.0,21.32,21.34,21.31,21.32,94263.0
2023-05-30 12:05:00,21.33,21.34,21.33,21.34,30790.0,21.33,21.34,21.33,21.34,30790.0
2023-05-30 12:10:00,21.33,21.34,21.32,21.34,54487.0,21.33,21.34,21.32,21.34,54487.0
2023-05-30 12:15:00,21.33,21.34,21.31,21.32,80757.0,21.33,21.34,21.31,21.32,80757.0
2023-05-30 12:20:00,21.31,21.33,21.31,21.32,117495.0,21.31,21.33,21.31,21.32,117495.0
2023-05-30 12:25:00,21.32,21.34,21.32,21.34,48588.0,21.32,21.34,21.32,21.34,48588.0
2023-05-30 12:30:00,21.34,21.35,21.33,21.35,30715.0,21.34,21.35,21.33,21.35,30715.0
2023-05-30 12:35:00,21.35,21.35,21.33,21.33,23492.0,21.35,21.35,21.33,21.33,23492.0
2023-05-30 12:40:00,21.34,21.34,21.29,21.31,84000.0,21.34,21.34,21.29,21.31,84000.0
2023-05-30 12:45:00,21.3,21.31,21.29,21.31,42532.0,21.3,21.31,21.29,21.31,42532.0
2023-05-30 12:50:00,21.31,21.31,21.29,21.29,53972.0,21.31,21.31,21.29,21.29,53972.0
2023-05-30 12:55:00,21.29,21.29,21.28,21.28,56084.0,21.29,21.29,21.28,21.28,56084.0
2023-05-30 13:00:00,21.29,21.29,21.25,21.26,87051.0,21.29,21.29,21.25,21.26,87051.0
2023-05-30 13:05:00,21.26,21.26,21.24,21.26,95030.0,21.26,21.26,21.24,21.26,95030.0
2023-05-30 13:10:00,21.26,21.26,21.24,21.24,104099.0,21.26,21.26,21.24,21.24,104099.0
2023-05-30 13:15:00,21.25,21.25,21.24,21.25,17368.0,21.25,21.25,21.24,21.25,17368.0
2023-05-30 13:20:00,21.25,21.25,21.24,21.25,22284.0,21.25,21.25,21.24,21.25,22284.0
2023-05-30 13:25:00,21.25,21.26,21.23,21.25,88297.0,21.25,21.26,21.23,21.25,88297.0
2023-05-30 13:30:00,21.25,21.26,21.23,21.26,81882.0,21.25,21.26,21.23,21.26,81882.0
2023-05-30 13:35:00,21.26,21.28,21.25,21.27,18734.0,21.26,21.28,21.25,21.27,18734.0
2023-05-30 13:40:00,21.28,21.28,21.26,21.28,128712.0,21.28,21.28,21.26,21.28,128712.0
2023-05-30 13:45:00,21.27,21.28,21.26,21.27,38430.0,21.27,21.28,21.26,21.27,38430.0
2023-05-30 13:50:00,21.27,21.28,21.26,21.26,72377.0,21.27,21.28,21.26,21.26,72377.0
2023-05-30 13:55:00,21.27,21.28,21.26,21.27,73910.0,21.27,21.28,21.26,21.27,73910.0
2023-05-30 14:00:00,21.27,21.28,21.26,21.27,23355.0,21.27,21.28,21.26,21.27,23355.0
2023-05-30 14:05:00,21.27,21.28,21.27,21.28,10421.0,21.27,21.28,21.27,21.28,10421.0
2023-05-30 14:10:00,21.28,21.28,21.27,21.28,23100.0,21.28,21.28,21.27,21.28,23100.0
2023-05-30 14:15:00,21.28,21.29,21.27,21.29,26086.0,21.28,21.29,21.27,21.29,26086.0
2023-05-30 14:20:00,21.29,21.3,21.28,21.28,174850.0,21.29,21.3,21.28,21.28,174850.0
2023-05-30 14:25:00,21.29,21.29,21.28,21.29,6120.0,21.29,21.29,21.28,21.29,6120.0
2023-05-30 14:30:00,21.28,21.3,21.27,21.27,86351.0,21.28,21.3,21.27,21.27,86351.0
2023-05-30 14:35:00,21.27,21.28,21.27,21.28,14606.0,21.27,21.28,21.27,21.28,14606.0
2023-05-30 14:40:00,21.28,21.28,21.27,21.28,10249.0,21.28,21.28,21.27,21.28,10249.0
2023-05-30 14:45:00,21.27,21.29,21.27,21.29,107003.0,21.27,21.29,21.27,21.29,107003.0
2023-05-30 14:50:00,21.28,21.29,21.28,21.28,5345.0,21.28,21.29,21.28,21.28,5345.0
2023-05-30 14:55:00,21.29,21.29,21.27,21.28,15155.0,21.29,21.29,21.27,21.28,15155.0
2023-05-30 15:00:00,21.27,21.27,21.26,21.27,15906.0,21.27,21.27,21.26,21.27,15906.0
2023-05-30 15:05:00,21.27,21.29,21.27,21.28,62204.0,21.27,21.29,21.27,21.28,62204.0
2023-05-30 15:10:00,21.28,21.29,21.28,21.29,18514.0,21.28,21.29,21.28,21.29,18514.0
2023-05-30 15:15:00,21.29,21.3,21.28,21.3,32535.0,21.29,21.3,21.28,21.3,32535.0
2023-05-30 15:20:00,21.3,21.3,21.29,21.3,17279.0,21.3,21.3,21.29,21.3,17279.0
2023-05-30 15:25:00,21.3,21.3,21.29,21.3,17393.0,21.3,21.3,21.29,21.3,17393.0
2023-05-30 15:30:00,21.3,21.32,21.29,21.31,104217.0,21.3,21.32,21.29,21.31,104217.0
2023-05-30 15:35:00,21.31,21.32,21.31,21.32,27579.0,21.31,21.32,21.31,21.32,27579.0
2023-05-30 15:40:00,21.32,21.32,21.31,21.31,134012.0,21.32,21.32,21.31,21.31,134012.0
2023-05-30 15:45:00,21.31,21.32,21.31,21.32,73199.0,21.31,21.32,21.31,21.32,73199.0
2023-05-30 15:50:00,21.32,21.32,21.31,21.31,224620.0,21.32,21.32,21.31,21.31,224620.0
2023-05-30 15:55:00,21.31,21.32,21.3,21.3,288425.0,21.31,21.32,21.3,21.3,288425.0
2023-05-31 09:30:00,21.4,21.43,21.38,21.4,288720.0,21.4,21.43,21.38,21.4,288720.0
2023-05-31 09:35:00,21.39,21.42,21.37,21.38,171018.0,21.39,21.42,21.37,21.38,171018.0
2023-05-31 09:40:00,21.37,21.5,21.35,21.43,1252351.0,21.37,21.5,21.35,21.43,1252351.0
2023-05-31 09:45:00,21.44,21.53,21.44,21.52,391227.0,21.44,21.53,21.44,21.52,391227.0
2023-05-31 09:50:00,21.51,21.53,21.45,21.47,204026.0,21.51,21.53,21.45,21.47,204026.0
2023-05-31 09:55:00,21.47,21.47,21.41,21.42,192012.0,21.47,21.47,21.41,21.42,192012.0
2023-05-31 10:00:00,21.41,21.42,21.19,21.34,1502135.0,21.41,21.42,21.19,21.34,1502135.0
2023-05-31 10:05:00,21.33,21.4,21.33,21.39,184215.0,21.33,21.4,21.33,21.39,184215.0
2023-05-31 10:10:00,21.38,21.39,21.3,21.3,189718.0,21.38,21.39,21.3,21.3,189718.0
2023-05-31 10:15:00,21.3,21.38,21.29,21.36,229150.0,21.3,21.38,21.29,21.36,229150.0
2023-05-31 10:20:00,21.35,21.41,21.34,21.4,159378.0,21.35,21.41,21.34,21.4,159378.0
2023-05-31 10:25:00,21.4,21.41,21.34,21.36,120658.0,21.4,21.41,21.34,21.36,120658.0
2023-05-31 10:30:00,21.36,21.43,21.36,21.42,304980.0,21.36,21.43,21.36,21.42,304980.0
2023-05-31 10:35:00,21.42,21.48,21.41,21.47,202747.0,21.42,21.48,21.41,21.47,202747.0
2023-05-31 10:40:00,21.47,21.58,21.45,21.52,637258.0,21.47,21.58,21.45,21.52,637258.0
2023-05-31 10:45:00,21.52,21.52,21.47,21.48,399387.0,21.52,21.52,21.47,21.48,399387.0
2023-05-31 10:50:00,21.47,21.52,21.46,21.51,634773.0,21.47,21.52,21.46,21.51,634773.0
2023-05-31 10:55:00,21.51,21.57,21.5,21.54,714054.0,21.51,21.57,21.5,21.54,714054.0
2023-05-31 11:00:00,21.55,21.57,21.53,21.57,227546.0,21.55,21.57,21.53,21.57,227546.0
2023-05-31 11:05:00,21.56,21.6,21.54,21.56,234553.0,21.56,21.6,21.54,21.56,234553.0
2023-05-31 11:10:00,21.56,21.62,21.56,21.6,286220.0,21.56,21.62,21.56,21.6,286220.0
2023-05-31 11:15:00,21.61,21.65,21.59,21.62,322483.0,21.61,21.65,21.59,21.62,322483.0
2023-05-31 11:20:00,21.62,21.64,21.6,21.64,309253.0,21.62,21.64,21.6,21.64,309253.0
2023-05-31 11:25:00,21.64,21.65,21.63,21.64,241183.0,21.64,21.65,21.63,21.64,241183.0
2023-05-31 11:30:00,21.64,21.68,21.62,21.63,252546.0,21.64,21.68,21.62,21.63,252546.0
2023-05-31 11:35:00,21.63,21.66,21.62,21.66,94458.0,21.63,21.66,21.62,21.66,94458.0
2023-05-31 11:40:00,21.65,21.68,21.65,21.67,118487.0,21.65,21.68,21.65,21.67,118487.0
2023-05-31 11:45:00,21.66,21.69,21.65,21.66,112386.0,21.66,21.69,21.65,21.66,112386.0
2023-05-31 11:50:00,21.66,21.67,21.64,21.64,115963.0,21.66,21.67,21.64,21.64,115963.0
2023-05-31 11:55:00,21.65,21.65,21.61,21.63,481463.0,21.65,21.65,21.61,21.63,481463.0
2023-05-31 12:00:00,21.62,21.63,21.61,21.62,190730.0,21.62,21.63,21.61,21.62,190730.0
2023-05-31 12:05:00,21.62,21.64,21.6,21.6,103995.0,21.62,21.64,21.6,21.6,103995.0
2023-05-31 12:10:00,21.6,21.61,21.57,21.57,295911.0,21.6,21.61,21.57,21.57,295911.0
2023-05-31 12:15:00,21.57,21.58,21.54,21.57,150931.0,21.57,21.58,21.54,21.57,150931.0
2023-05-31 12:20:00,21.57,21.57,21.54,21.55,199305.0,21.57,21.57,21.54,21.55,199305.0
2023-05-31 12:25:00,21.55,21.56,21.54,21.55,480312.0,21.55,21.56,21.54,21.55,480312.0
2023-05-31 12:30:00,21.55,21.56,21.53,21.54,136428.0,21.55,21.56,21.53,21.54,136428.0
2023-05-31 12:35:00,21.54,21.54,21.52,21.53,147348.0,21.54,21.54,21.52,21.53,147348.0
2023-05-31 12:40:00,21.53,21.56,21.52,21.55,59474.0,21.53,21.56,21.52,21.55,59474.0
2023-05-31 12:45:00,21.55,21.58,21.55,21.57,141449.0,21.55,21.58,21.55,21.57,141449.0
2023-05-31 12:50:00,21.57,21.58,21.54,21.55,89454.0,21.57,21.58,21.54,21.55,89454.0
2023-05-31 12:55:00,21.55,21.57,21.54,21.56,163751.0,21.55,21.57,21.54,21.56,163751.0
2023-05-31 13:00:00,21.57,21.57,21.55,21.56,46722.0,21.57,21.57,21.55,21.56,46722.0
2023-05-31 13:05:00,21.57,21.57,21.54,21.54,41688.0,21.57,21.57,21.54,21.54,41688.0
2023-05-31 13:10:00,21.54,21.57,21.54,21.55,104459.0,21.54,21.57,21.54,21.55,104459.0
2023-05-31 13:15:00,21.55,21.55,21.53,21.54,29730.0,21.55,21.55,21.53,21.54,29730.0
2023-05-31 13:20:00,21.54,21.56,21.53,21.55,109898.0,21.54,21.56,21.53,21.55,109898.0
2023-05-31 13:25:00,21.55,21.59,21.55,21.58,217478.0,21.55,21.59,21.55,21.58,217478.0
2023-05-31 13:30:00,21.58,21.61,21.57,21.6,62638.0,21.58,21.61,21.57,21.6,62638.0
2023-05-31 13:35:00,21.6,21.65,21.59,21.64,148135.0,21.6,21.65,21.59,21.64,148135.0
2023-05-31 13:40:00,21.64,21.67,21.64,21.66,54717.0,21.64,21.67,21.64,21.66,54717.0
2023-05-31 13:45:00,21.67,21.68,21.65,21.66,128470.0,21.67,21.68,21.65,21.66,128470.0
2023-05-31 13:50:00,21.66,21.67,21.64,21.65,59826.0,21.66,21.67,21.64,21.65,59826.0
2023-05-31 13:55:00,21.64,21.66,21.63,21.64,83159.0,21.64,21.66,21.63,21.64,83159.0
2023-05-31 14:00:00,21.64,21.65,21.63,21.65,78942.0,21.64,21.65,21.63,21.65,78942.0
2023-05-31 14:05:00,21.64,21.65,21.63,21.64,35781.0,21.64,21.65,21.63,21.64,35781.0
2023-05-31 14:10:00,21.64,21.65,21.63,21.65,50890.0,21.64,21.65,21.63,21.65,50890.0
2023-05-31 14:15:00,21.66,21.66,21.62,21.64,103885.0,21.66,21.66,21.62,21.64,103885.0
2023-05-31 14:20:00,21.64,21.66,21.63,21.64,50181.0,21.64,21.66,21.63,21.64,50181.0
2023-05-31 14:25:00,21.64,21.65,21.63,21.64,48746.0,21.64,21.65,21.63,21.64,48746.0
2023-05-31 14:30:00,21.64,21.65,21.62,21.64,183090.0,21.64,21.65,21.62,21.64,183090.0
2023-05-31 14:35:00,21.64,21.64,21.62,21.64,140302.0,21.64,21.64,21.62,21.64,140302.0
2023-05-31 14:40:00,21.64,21.64,21.63,21.63,56731.0,21.64,21.64,21.63,21.63,56731.0
2023-05-31 14:45:00,21.63,21.64,21.6,21.62,119160.0,21.63,21.64,21.6,21.62,119160.0
2023-05-31 14:50:00,21.62,21.62,21.6,21.61,54512.0,21.62,21.62,21.6,21.61,54512.0
2023-05-31 14:55:00,21.61,21.62,21.6,21.61,635442.0,21.61,21.62,21.6,21.61,635442.0
2023-05-31 15:00:00,21.62,21.62,21.6,21.61,138247.0,21.62,21.62,21.6,21.61,138247.0
2023-05-31 15:05:00,21.61,21.62,21.6,21.62,98036.0,21.61,21.62,21.6,21.62,98036.0
2023-05-31 15:10:00,21.61,21.63,21.61,21.63,32062.0,21.61,21.63,21.61,21.63,32062.0
2023-05-31 15:15:00,21.63,21.63,21.58,21.58,207755.0,21.63,21.63,21.58,21.58,207755.0
2023-05-31 15:20:00,21.59,21.61,21.58,21.6,125916.0,21.59,21.61,21.58,21.6,125916.0
2023-05-31 15:25:00,21.6,21.6,21.58,21.6,67552.0,21.6,21.6,21.58,21.6,67552.0
2023-05-31 15:30:00,21.6,21.61,21.59,21.61,58415.0,21.6,21.61,21.59,21.61,58415.0
2023-05-31 15:35:00,21.61,21.62,21.6,21.62,101567.0,21.61,21.62,21.6,21.62,101567.0
2023-05-31 15:40:00,21.62,21.62,21.59,21.6,214255.0,21.62,21.62,21.59,21.6,214255.0
2023-05-31 15:45:00,21.61,21.61,21.59,21.61,159017.0,21.61,21.61,21.59,21.61,159017.0
2023-05-31 15:50:00,21.6,21.62,21.6,21.62,360267.0,21.6,21.62,21.6,21.62,360267.0
2023-05-31 15:55:00,21.62,21.62,21.6,21.61,477706.0,21.62,21.62,21.6,21.61,477706.0
2023-06-01 09:30:00,21.59,21.67,21.58,21.67,366640.0,21.59,21.67,21.58,21.67,366640.0
2023-06-01 09:35:00,21.67,21.69,21.61,21.66,339802.0,21.67,21.69,21.61,21.66,339802.0
2023-06-01 09:40:00,21.66,21.68,21.62,21.68,391606.0,21.66,21.68,21.62,21.68,391606.0
2023-06-01 09:45:00,21.68,21.74,21.65,21.68,314380.0,21.68,21.74,21.65,21.68,314380.0
2023-06-01 09:50:00,21.68,21.76,21.66,21.75,340333.0,21.68,21.76,21.66,21.75,340333.0
2023-06-01 09:55:00,21.75,21.78,21.72,21.73,198083.0,21.75,21.78,21.72,21.73,198083.0
2023-06-01 10:00:00,21.74,21.84,21.72,21.77,836181.0,21.74,21.84,21.72,21.77,836181.0
2023-06-01 10:05:00,21.75,21.75,21.69,21.74,360570.0,21.75,21.75,21.69,21.74,360570.0
2023-06-01 10:10:00,21.74,21.78,21.71,21.76,555337.0,21.74,21.78,21.71,21.76,555337.0
2023-06-01 10:15:00,21.75,21.78,21.7,21.73,607335.0,21.75,21.78,21.7,21.73,607335.0
2023-06-01 10:20:00,21.72,21.78,21.71,21.78,203503.0,21.72,21.78,21.71,21.78,203503.0
2023-06-01 10:25:00,21.78,21.8,21.7,21.71,1018075.0,21.78,21.8,21.7,21.71,1018075.0
2023-06-01 10:30:00,21.72,21.8,21.71,21.8,815277.0,21.72,21.8,21.71,21.8,815277.0
2023-06-01 10:35:00,21.8,21.8,21.76,21.77,275205.0,21.8,21.8,21.76,21.77,275205.0
2023-06-01 10:40:00,21.76,21.83,21.76,21.81,190066.0,21.76,21.83,21.76,21.81,190066.0
2023-06-01 10:45:00,21.81,21.82,21.78,21.82,145957.0,21.81,21.82,21.78,21.82,145957.0
2023-06-01 10:50:00,21.81,21.83,21.78,21.81,493643.0,21.81,21.83,21.78,21.81,493643.0
2023-06-01 10:55:00,21.8,21.84,21.79,21.82,263990.0,21.8,21.84,21.79,21.82,263990.0
2023-06-01 11:00:00,21.82,21.84,21.8,21.82,178412.0,21.82,21.84,21.8,21.82,178412.0
2023-06-01 11:05:00,21.83,21.88,21.82,21.88,192716.0,21.83,21.88,21.82,21.88,192716.0
2023-06-01 11:10:00,21.88,21.9,21.85,21.89,201803.0,21.88,21.9,21.85,21.89,201803.0
2023-06-01 11:15:00,21.89,21.92,21.88,21.89,428440.0,21.89,21.92,21.88,21.89,428440.0
2023-06-01 11:20:00,21.89,21.9,21.86,21.9,225227.0,21.89,21.9,21.86,21.9,225227.0
2023-06-01 11:25:00,21.89,21.91,21.88,21.9,127646.0,21.89,21.91,21.88,21.9,127646.0
2023-06-01 11:30:00,21.89,21.96,21.89,21.95,230116.0,21.89,21.96,21.89,21.95,230116.0
2023-06-01 11:35:00,21.96,21.97,21.93,21.95,280682.0,21.96,21.97,21.93,21.95,280682.0
2023-06-01 11:40:00,21.95,21.96,21.92,21.94,450626.0,21.95,21.96,21.92,21.94,450626.0
2023-06-01 11:45:00,21.94,21.95,21.93,21.93,106541.0,21.94,21.95,21.93,21.93,106541.0
2023-06-01 11:50:00,21.93,21.97,21.93,21.97,257950.0,21.93,21.97,21.93,21.97,257950.0
2023-06-01 11:55:00,21.96,21.97,21.94,21.96,157555.0,21.96,21.97,21.94,21.96,157555.0
2023-06-01 12:00:00,21.96,21.97,21.94,21.95,112698.0,21.96,21.97,21.94,21.95,112698.0
2023-06-01 12:05:00,21.94,21.95,21.93,21.94,118172.0,21.94,21.95,21.93,21.94,118172.0
2023-06-01 12:10:00,21.95,21.96,21.93,21.96,106332.0,21.95,21.96,21.93,21.96,106332.0
2023-06-01 12:15:00,21.96,21.97,21.93,21.94,141451.0,21.96,21.97,21.93,21.94,141451.0
2023-06-01 12:20:00,21.93,21.94,21.9,21.91,103445.0,21.93,21.94,21.9,21.91,103445.0
2023-06-01 12:25:00,21.91,21.92,21.91,21.92,89733.0,21.91,21.92,21.91,21.92,89733.0
2023-06-01 12:30:00,21.92,21.94,21.91,21.92,112060.0,21.92,21.94,21.91,21.92,112060.0
2023-06-01 12:35:00,21.92,21.92,21.9,21.92,144383.0,21.92,21.92,21.9,21.92,144383.0
2023-06-01 12:40:00,21.92,21.92,21.89,21.89,137468.0,21.92,21.92,21.89,21.89,137468.0
2023-06-01 12:45:00,21.89,21.91,21.89,21.9,99408.0,21.89,21.91,21.89,21.9,99408.0
2023-06-01 12:50:00,21.9,21.92,21.9,21.92,134944.0,21.9,21.92,21.9,21.92,134944.0
2023-06-01 12:55:00,21.92,21.92,21.9,21.91,162865.0,21.92,21.92,21.9,21.91,162865.0
2023-06-01 13:00:00,21.9,21.91,21.88,21.89,123936.0,21.9,21.91,21.88,21.89,123936.0
2023-06-01 13:05:00,21.89,21.91,21.88,21.91,91951.0,21.89,21.91,21.88,21.91,91951.0
2023-06-01 13:10:00,21.91,21.93,21.9,21.92,93613.0,21.91,21.93,21.9,21.92,93613.0
2023-06-01 13:15:00,21.93,21.93,21.91,21.92,140622.0,21.93,21.93,21.91,21.92,140622.0
2023-06-01 13:20:00,21.92,21.94,21.9,21.93,180106.0,21.92,21.94,21.9,21.93,180106.0
2023-06-01 13:25:00,21.93,21.95,21.92,21.94,142526.0,21.93,21.95,21.92,21.94,142526.0
2023-06-01 13:30:00,21.94,21.95,21.92,21.92,190401.0,21.94,21.95,21.92,21.92,190401.0
2023-06-01 13:35:00,21.93,21.93,21.92,21.93,97844.0,21.93,21.93,21.92,21.93,97844.0
2023-06-01 13:40:00,21.92,21.93,21.92,21.93,78521.0,21.92,21.93,21.92,21.93,78521.0
2023-06-01 13:45:00,21.93,21.94,21.92,21.93,74818.0,21.93,21.94,21.92,21.93,74818.0
2023-06-01 13:50:00,21.93,21.95,21.92,21.94,113340.0,21.93,21.95,21.92,21.94,113340.0
2023-06-01 13:55:00,21.93,21.95,21.93,21.95,44479.0,21.93,21.95,21.93,21.95,44479.0
2023-06-01 14:00:00,21.94,21.95,21.94,21.94,98165.0,21.94,21.95,21.94,21.94,98165.0
2023-06-01 14:05:00,21.95,21.95,21.93,21.94,99976.0,21.95,21.95,21.93,21.94,99976.0
2023-06-01 14:10:00,21.94,21.94,21.92,21.93,29455.0,21.94,21.94,21.92,21.93,29455.0
2023-06-01 14:15:00,21.93,21.93,21.92,21.92,57608.0,21.93,21.93,21.92,21.92,57608.0
2023-06-01 14:20:00,21.93,21.93,21.91,21.91,46985.0,21.93,21.93,21.91,21.91,46985.0
2023-06-01 14:25:00,21.92,21.93,21.91,21.93,131142.0,21.92,21.93,21.91,21.93,131142.0
2023-06-01 14:30:00,21.92,21.94,21.92,21.93,71413.0,21.92,21.94,21.92,21.93,71413.0
2023-06-01 14:35:00,21.93,21.93,21.92,21.93,34824.0,21.93,21.93,21.92,21.93,34824.0
2023-06-01 14:40:00,21.93,21.93,21.91,21.92,47994.0,21.93,21.93,21.91,21.92,47994.0
2023-06-01 14:45:00,21.92,21.92,21.91,21.92,48766.0,21.92,21.92,21.91,21.92,48766.0
2023-06-01 14:50:00,21.92,21.92,21.89,21.89,54148.0,21.92,21.92,21.89,21.89,54148.0
2023-06-01 14:55:00,21.9,21.9,21.89,21.89,67672.0,21.9,21.9,21.89,21.89,67672.0
2023-06-01 15:00:00,21.9,21.93,21.89,21.93,148595.0,21.9,21.93,21.89,21.93,148595.0
2023-06-01 15:05:00,21.92,21.93,21.91,21.92,44106.0,21.92,21.93,21.91,21.92,44106.0
2023-06-01 15:10:00,21.91,21.92,21.91,21.92,39251.0,21.91,21.92,21.91,21.92,39251.0
2023-06-01 15:15:00,21.91,21.92,21.91,21.92,30598.0,21.91,21.92,21.91,21.92,30598.0
2023-06-01 15:20:00,21.92,21.94,21.91,21.94,60310.0,21.92,21.94,21.91,21.94,60310.0
2023-06-01 15:25:00,21.94,21.94,21.93,21.94,20067.0,21.94,21.94,21.93,21.94,20067.0
2023-06-01 15:30:00,21.93,21.94,21.92,21.93,89515.0,21.93,21.94,21.92,21.93,89515.0
2023-06-01 15:35:00,21.93,21.93,21.92,21.93,40958.0,21.93,21.93,21.92,21.93,40958.0
2023-06-01 15:40:00,21.93,21.93,21.92,21.93,530410.0,21.93,21.93,21.92,21.93,530410.0
2023-06-01 15:45:00,21.93,21.94,21.92,21.93,307180.0,21.93,21.94,21.92,21.93,307180.0
2023-06-01 15:50:00,21.94,21.94,21.93,21.94,143228.0,21.94,21.94,21.93,21.94,143228.0
2023-06-01 15:55:00,21.94,21.94,21.93,21.93,751688.0,21.94,21.94,21.93,21.93,751688.0
2023-06-02 09:30:00,21.97,22.0,21.95,21.97,417214.0,21.97,22.0,21.95,21.97,417214.0
2023-06-02 09:35:00,21.96,21.96,21.84,21.85,353729.0,21.96,21.96,21.84,21.85,353729.0
2023-06-02 09:40:00,21.84,21.87,21.79,21.85,828053.0,21.84,21.87,21.79,21.85,828053.0
2023-06-02 09:45:00,21.86,21.86,21.8,21.8,310961.0,21.86,21.86,21.8,21.8,310961.0
2023-06-02 09:50:00,21.8,21.83,21.77,21.82,215888.0,21.8,21.83,21.77,21.82,215888.0
2023-06-02 09:55:00,21.82,21.82,21.78,21.8,173469.0,21.82,21.82,21.78,21.8,173469.0
2023-06-02 10:00:00,21.81,21.9,21.8,21.86,105525.0,21.81,21.9,21.8,21.86,105525.0
2023-06-02 10:05:00,21.85,21.86,21.78,21.79,214461.0,21.85,21.86,21.78,21.79,214461.0
2023-06-02 10:10:00,21.78,21.83,21.76,21.8,177898.0,21.78,21.83,21.76,21.8,177898.0
2023-06-02 10:15:00,21.8,21.81,21.73,21.76,249742.0,21.8,21.81,21.73,21.76,249742.0
2023-06-02 10:20:00,21.76,21.77,21.72,21.73,142216.0,21.76,21.77,21.72,21.73,142216.0
2023-06-02 10:25:00,21.74,21.76,21.71,21.75,298595.0,21.74,21.76,21.71,21.75,298595.0
2023-06-02 10:30:00,21.75,21.79,21.75,21.78,188651.0,21.75,21.79,21.75,21.78,188651.0
2023-06-02 10:35:00,21.78,21.84,21.76,21.84,160905.0,21.78,21.84,21.76,21.84,160905.0
2023-06-02 10:40:00,21.85,21.88,21.84,21.85,290993.0,21.85,21.88,21.84,21.85,290993.0
2023-06-02 10:45:00,21.85,21.86,21.83,21.83,130949.0,21.85,21.86,21.83,21.83,130949.0
2023-06-02 10:50:00,21.83,21.85,21.79,21.8,194858.0,21.83,21.85,21.79,21.8,194858.0
2023-06-02 10:55:00,21.8,21.81,21.79,21.8,130205.0,21.8,21.81,21.79,21.8,130205.0
2023-06-02 11:00:00,21.81,21.82,21.76,21.77,161864.0,21.81,21.82,21.76,21.77,161864.0
2023-06-02 11:05:00,21.77,21.78,21.75,21.76,201985.0,21.77,21.78,21.75,21.76,201985.0
2023-06-02 11:10:00,21.76,21.79,21.75,21.78,132106.0,21.76,21.79,21.75,21.78,132106.0
2023-06-02 11:15:00,21.79,21.8,21.76,21.77,55286.0,21.79,21.8,21.76,21.77,55286.0
2023-06-02 11:20:00,21.77,21.78,21.75,21.77,153162.0,21.77,21.78,21.75,21.77,153162.0
2023-06-02 11:25:00,21.78,21.81,21.77,21.79,116989.0,21.78,21.81,21.77,21.79,116989.0
2023-06-02 11:30:00,21.8,21.8,21.76,21.76,169242.0,21.8,21.8,21.76,21.76,169242.0
2023-06-02 11:35:00,21.77,21.79,21.76,21.78,122925.0,21.77,21.79,21.76,21.78,122925.0
2023-06-02 11:40:00,21.78,21.79,21.76,21.77,64780.0,21.78,21.79,21.76,21.77,64780.0
2023-06-02 11:45:00,21.78,21.79,21.77,21.78,132875.0,21.78,21.79,21.77,21.78,132875.0
2023-06-02 11:50:00,21.78,21.8,21.77,21.79,57779.0,21.78,21.8,21.77,21.79,57779.0
2023-06-02 11:55:00,21.79,21.81,21.78,21.81,189500.0,21.79,21.81,21.78,21.81,189500.0
2023-06-02 12:00:00,21.81,21.82,21.79,21.8,64436.0,21.81,21.82,21.79,21.8,64436.0
2023-06-02 12:05:00,21.79,21.81,21.75,21.76,264523.0,21.79,21.81,21.75,21.76,264523.0
2023-06-02 12:10:00,21.75,21.75,21.7,21.73,388246.0,21.75,21.75,21.7,21.73,388246.0
2023-06-02 12:15:00,21.73,21.76,21.73,21.75,113744.0,21.73,21.76,21.73,21.75,113744.0
2023-06-02 12:20:00,21.75,21.76,21.73,21.75,110417.0,21.75,21.76,21.73,21.75,110417.0
2023-06-02 12:25:00,21.74,21.75,21.72,21.73,115246.0,21.74,21.75,21.72,21.73,115246.0
2023-06-02 12:30:00,21.73,21.77,21.73,21.75,155104.0,21.73,21.77,21.73,21.75,155104.0
2023-06-02 12:35:00,21.75,21.75,21.73,21.73,22560.0,21.75,21.75,21.73,21.73,22560.0
2023-06-02 12:40:00,21.73,21.75,21.72,21.74,142746.0,21.73,21.75,21.72,21.74,142746.0
2023-06-02 12:45:00,21.73,21.74,21.72,21.73,54552.0,21.73,21.74,21.72,21.73,54552.0
2023-06-02 12:50:00,21.73,21.74,21.72,21.73,69489.0,21.73,21.74,21.72,21.73,69489.0
2023-06-02 12:55:00,21.73,21.75,21.72,21.73,172820.0,21.73,21.75,21.72,21.73,172820.0
2023-06-02 13:00:00,21.73,21.75,21.73,21.74,72647.0,21.73,21.75,21.73,21.74,72647.0
2023-06-02 13:05:00,21.73,21.76,21.73,21.75,70744.0,21.73,21.76,21.73,21.75,70744.0
2023-06-02 13:10:00,21.76,21.76,21.74,21.74,56556.0,21.76,21.76,21.74,21.74,56556.0
2023-06-02 13:15:00,21.74,21.75,21.72,21.73,58864.0,21.74,21.75,21.72,21.73,58864.0
2023-06-02 13:20:00,21.73,21.74,21.7,21.73,153750.0,21.73,21.74,21.7,21.73,153750.0
2023-06-02 13:25:00,21.72,21.75,21.71,21.74,108209.0,21.72,21.75,21.71,21.74,108209.0
2023-06-02 13:30:00,21.73,21.75,21.73,21.73,23638.0,21.73,21.75,21.73,21.73,23638.0
2023-06-02 13:35:00,21.73,21.74,21.7,21.71,190541.0,21.73,21.74,21.7,21.71,190541.0
2023-06-02 13:40:00,21.71,21.72,21.69,21.7,63160.0,21.71,21.72,21.69,21.7,63160.0
2023-06-02 13:45:00,21.7,21.71,21.68,21.69,134455.0,21.7,21.71,21.68,21.69,134455.0
2023-06-02 13:50:00,21.69,21.69,21.67,21.69,123013.0,21.69,21.69,21.67,21.69,123013.0
2023-06-02 13:55:00,21.68,21.68,21.67,21.67,57832.0,21.68,21.68,21.67,21.67,57832.0
2023-06-02 14:00:00,21.67,21.68,21.65,21.66,239657.0,21.67,21.68,21.65,21.66,239657.0
2023-06-02 14:05:00,21.66,21.68,21.65,21.67,274955.0,21.66,21.68,21.65,21.67,274955.0
2023-06-02 14:10:00,21.66,21.67,21.65,21.67,199242.0,21.66,21.67,21.65,21.67,199242.0
2023-06-02 14:15:00,21.66,21.7,21.66,21.67,136198.0,21.66,21.7,21.66,21.67,136198.0
2023-06-02 14:20:00,21.68,21.69,21.67,21.68,51958.0,21.68,21.69,21.67,21.68,51958.0
2023-06-02 14:25:00,21.68,21.69,21.67,21.68,67045.0,21.68,21.69,21.67,21.68,67045.0
2023-06-02 14:30:00,21.68,21.7,21.68,21.7,89871.0,21.68,21.7,21.68,21.7,89871.0
2023-06-02 14:35:00,21.69,21.73,21.69,21.72,122470.0,21.69,21.73,21.69,21.72,122470.0
2023-06-02 14:40:00,21.71,21.72,21.7,21.71,87964.0,21.71,21.72,21.7,21.71,87964.0
2023-06-02 14:45:00,21.71,21.72,21.7,21.71,37180.0,21.71,21.72,21.7,21.71,37180.0
2023-06-02 14:50:00,21.71,21.71,21.7,21.71,50579.0,21.71,21.71,21.7,21.71,50579.0
2023-06-02 14:55:00,21.71,21.71,21.69,21.71,76652.0,21.71,21.71,21.69,21.71,76652.0
2023-06-02 15:00:00,21.71,21.71,21.7,21.71,27982.0,21.71,21.71,21.7,21.71,27982.0
2023-06-02 15:05:00,21.7,21.71,21.7,21.7,24248.0,21.7,21.71,21.7,21.7,24248.0
2023-06-02 15:10:00,21.71,21.71,21.7,21.7,97927.0,21.71,21.71,21.7,21.7,97927.0
2023-06-02 15:15:00,21.7,21.71,21.7,21.7,49721.0,21.7,21.71,21.7,21.7,49721.0
2023-06-02 15:20:00,21.71,21.72,21.7,21.7,155943.0,21.71,21.72,21.7,21.7,155943.0
2023-06-02 15:25:00,21.7,21.71,21.69,21.7,64819.0,21.7,21.71,21.69,21.7,64819.0
2023-06-02 15:30:00,21.7,21.7,21.68,21.69,220052.0,21.7,21.7,21.68,21.69,220052.0
2023-06-02 15:35:00,21.69,21.7,21.68,21.68,69160.0,21.69,21.7,21.68,21.68,69160.0
2023-06-02 15:40:00,21.68,21.69,21.67,21.68,308062.0,21.68,21.69,21.67,21.68,308062.0
2023-06-02 15:45:00,21.68,21.69,21.67,21.69,213089.0,21.68,21.69,21.67,21.69,213089.0
2023-06-02 15:50:00,21.69,21.69,21.68,21.68,207387.0,21.69,21.69,21.68,21.68,207387.0
2023-06-02 15:55:00,21.68,21.69,21.68,21.68,417003.0,21.68,21.69,21.68,21.68,417003.0
2023-06-05 09:30:00,21.52,21.53,21.5,21.51,301053.0,21.52,21.53,21.5,21.51,301053.0
2023-06-05 09:35:00,21.51,21.52,21.47,21.51,167653.0,21.51,21.52,21.47,21.51,167653.0
2023-06-05 09:40:00,21.51,21.52,21.47,21.48,100117.0,21.51,21.52,21.47,21.48,100117.0
2023-06-05 09:45:00,21.48,21.52,21.48,21.51,109586.0,21.48,21.52,21.48,21.51,109586.0
2023-06-05 09:50:00,21.51,21.51,21.5,21.51,3240.0,21.51,21.51,21.5,21.51,3240.0
2023-06-05 09:55:00,21.48,21.52,21.46,21.46,134699.0,21.48,21.52,21.46,21.46,134699.0
2023-06-05 10:00:00,21.48,21.73,21.48,21.72,448492.0,21.48,21.73,21.48,21.72,448492.0
2023-06-05 10:05:00,21.73,21.75,21.66,21.66,226351.0,21.73,21.75,21.66,21.66,226351.0
2023-06-05 10:10:00,21.67,21.69,21.62,21.64,138977.0,21.67,21.69,21.62,21.64,138977.0
2023-06-05 10:15:00,21.64,21.68,21.59,21.59,263311.0,21.64,21.68,21.59,21.59,263311.0
2023-06-05 10:20:00,21.6,21.6,21.55,21.57,229388.0,21.6,21.6,21.55,21.57,229388.0
2023-06-05 10:25:00,21.58,21.62,21.58,21.6,124646.0,21.58,21.62,21.58,21.6,124646.0
2023-06-05 10:30:00,21.61,21.61,21.55,21.56,225268.0,21.61,21.61,21.55,21.56,225268.0
2023-06-05 10:35:00,21.56,21.58,21.54,21.58,125144.0,21.56,21.58,21.54,21.58,125144.0
2023-06-05 10:40:00,21.58,21.59,21.55,21.59,120189.0,21.58,21.59,21.55,21.59,120189.0
2023-06-05 10:45:00,21.59,21.6,21.56,21.57,72502.0,21.59,21.6,21.56,21.57,72502.0
2023-06-05 10:50:00,21.57,21.58,21.55,21.57,105622.0,21.57,21.58,21.55,21.57,105622.0
2023-06-05 10:55:00,21.57,21.63,21.57,21.62,113955.0,21.57,21.63,21.57,21.62,113955.0
2023-06-05 11:00:00,21.62,21.66,21.61,21.65,232972.0,21.62,21.66,21.61,21.65,232972.0
2023-06-05 11:05:00,21.65,21.66,21.61,21.62,140537.0,21.65,21.66,21.61,21.62,140537.0
2023-06-05 11:10:00,21.62,21.63,21.6,21.63,115696.0,21.62,21.63,21.6,21.63,115696.0
2023-06-05 11:15:00,21.63,21.64,21.61,21.61,59010.0,21.63,21.64,21.61,21.61,59010.0
2023-06-05 11:20:00,21.62,21.65,21.61,21.64,117873.0,21.62,21.65,21.61,21.64,117873.0
2023-06-05 11:25:00,21.64,21.65,21.63,21.64,91776.0,21.64,21.65,21.63,21.64,91776.0
2023-06-05 11:30:00,21.64,21.64,21.6,21.61,114762.0,21.64,21.64,21.6,21.61,114762.0
2023-06-05 11:35:00,21.61,21.61,21.57,21.58,158127.0,21.61,21.61,21.57,21.58,158127.0
2023-06-05 11:40:00,21.59,21.61,21.58,21.61,107019.0,21.59,21.61,21.58,21.61,107019.0
2023-06-05 11:45:00,21.61,21.63,21.6,21.61,113824.0,21.61,21.63,21.6,21.61,113824.0
2023-06-05 11:50:00,21.61,21.63,21.61,21.63,58180.0,21.61,21.63,21.61,21.63,58180.0
2023-06-05 11:55:00,21.63,21.64,21.62,21.64,183295.0,21.63,21.64,21.62,21.64,183295.0
2023-06-05 12:00:00,21.64,21.68,21.64,21.68,62041.0,21.64,21.68,21.64,21.68,62041.0
2023-06-05 12:05:00,21.68,21.68,21.65,21.67,117962.0,21.68,21.68,21.65,21.67,117962.0
2023-06-05 12:10:00,21.67,21.69,21.65,21.66,104884.0,21.67,21.69,21.65,21.66,104884.0
2023-06-05 12:15:00,21.66,21.67,21.63,21.64,33674.0,21.66,21.67,21.63,21.64,33674.0
2023-06-05 12:20:00,21.63,21.65,21.63,21.63,52765.0,21.63,21.65,21.63,21.63,52765.0
2023-06-05 12:25:00,21.64,21.64,21.63,21.63,15060.0,21.64,21.64,21.63,21.63,15060.0
2023-06-05 12:30:00,21.64,21.64,21.61,21.62,29231.0,21.64,21.64,21.61,21.62,29231.0
2023-06-05 12:35:00,21.62,21.63,21.61,21.62,136205.0,21.62,21.63,21.61,21.62,136205.0
2023-06-05 12:40:00,21.62,21.62,21.6,21.61,43287.0,21.62,21.62,21.6,21.61,43287.0
2023-06-05 12:45:00,21.61,21.62,21.6,21.61,74771.0,21.61,21.62,21.6,21.61,74771.0
2023-06-05 12:50:00,21.62,21.62,21.61,21.62,50824.0,21.62,21.62,21.61,21.62,50824.0
2023-06-05 12:55:00,21.62,21.63,21.61,21.63,66167.0,21.62,21.63,21.61,21.63,66167.0
2023-06-05 13:00:00,21.63,21.63,21.6,21.61,37190.0,21.63,21.63,21.6,21.61,37190.0
2023-06-05 13:05:00,21.61,21.61,21.6,21.6,10068.0,21.61,21.61,21.6,21.6,10068.0
2023-06-05 13:10:00,21.61,21.63,21.6,21.63,51402.0,21.61,21.63,21.6,21.63,51402.0
2023-06-05 13:15:00,21.63,21.63,21.62,21.63,7240.0,21.63,21.63,21.62,21.63,7240.0
2023-06-05 13:20:00,21.63,21.63,21.61,21.62,30298.0,21.63,21.63,21.61,21.62,30298.0
2023-06-05 13:25:00,21.63,21.63,21.6,21.61,52433.0,21.63,21.63,21.6,21.61,52433.0
2023-06-05 13:30:00,21.61,21.62,21.6,21.62,29280.0,21.61,21.62,21.6,21.62,29280.0
2023-06-05 13:35:00,21.62,21.62,21.61,21.62,8251.0,21.62,21.62,21.61,21.62,8251.0
2023-06-05 13:40:00,21.61,21.63,21.61,21.62,21742.0,21.61,21.63,21.61,21.62,21742.0
2023-06-05 13:45:00,21.62,21.63,21.62,21.63,18834.0,21.62,21.63,21.62,21.63,18834.0
2023-06-05 13:50:00,21.63,21.64,21.62,21.64,45000.0,21.63,21.64,21.62,21.64,45000.0
2023-06-05 13:55:00,21.64,21.65,21.63,21.63,180402.0,21.64,21.65,21.63,21.63,180402.0
2023-06-05 14:00:00,21.64,21.65,21.63,21.65,33744.0,21.64,21.65,21.63,21.65,33744.0
2023-06-05 14:05:00,21.65,21.65,21.63,21.64,42469.0,21.65,21.65,21.63,21.64,42469.0
2023-06-05 14:10:00,21.64,21.65,21.64,21.64,7199.0,21.64,21.65,21.64,21.64,7199.0
2023-06-05 14:15:00,21.65,21.68,21.65,21.67,130199.0,21.65,21.68,21.65,21.67,130199.0
2023-06-05 14:20:00,21.67,21.67,21.65,21.66,52504.0,21.67,21.67,21.65,21.66,52504.0
2023-06-05 14:25:00,21.66,21.66,21.64,21.64,49504.0,21.66,21.66,21.64,21.64,49504.0
2023-06-05 14:30:00,21.64,21.66,21.64,21.66,48202.0,21.64,21.66,21.64,21.66,48202.0
2023-06-05 14:35:00,21.65,21.66,21.64,21.64,36153.0,21.65,21.66,21.64,21.64,36153.0
2023-06-05 14:40:00,21.64,21.65,21.63,21.64,90965.0,21.64,21.65,21.63,21.64,90965.0
2023-06-05 14:45:00,21.64,21.65,21.63,21.64,98542.0,21.64,21.65,21.63,21.64,98542.0
2023-06-05 14:50:00,21.64,21.65,21.64,21.64,17816.0,21.64,21.65,21.64,21.64,17816.0
2023-06-05 14:55:00,21.65,21.65,21.63,21.64,40694.0,21.65,21.65,21.63,21.64,40694.0
2023-06-05 15:00:00,21.64,21.65,21.63,21.64,105361.0,21.64,21.65,21.63,21.64,105361.0
2023-06-05 15:05:00,21.64,21.65,21.63,21.64,48567.0,21.64,21.65,21.63,21.64,48567.0
2023-06-05 15:10:00,21.64,21.65,21.63,21.64,49950.0,21.64,21.65,21.63,21.64,49950.0
2023-06-05 15:15:00,21.65,21.66,21.64,21.66,135331.0,21.65,21.66,21.64,21.66,135331.0
2023-06-05 15:20:00,21.66,21.67,21.65,21.66,38747.0,21.66,21.67,21.65,21.66,38747.0
2023-06-05 15:25:00,21.67,21.69,21.66,21.69,32021.0,21.67,21.69,21.66,21.69,32021.0
2023-06-05 15:30:00,21.69,21.69,21.67,21.68,105196.0,21.69,21.69,21.67,21.68,105196.0
2023-06-05 15:35:00,21.67,21.68,21.66,21.67,77660.0,21.67,21.68,21.66,21.67,77660.0
2023-06-05 15:40:00,21.67,21.67,21.66,21.67,69065.0,21.67,21.67,21.66,21.67,69065.0
2023-06-05 15:45:00,21.66,21.67,21.66,21.66,64800.0,21.66,21.67,21.66,21.66,64800.0
2023-06-05 15:50:00,21.66,21.67,21.65,21.66,284609.0,21.66,21.67,21.65,21.66,284609.0
2023-06-05 15:55:00,21.66,21.66,21.63,21.64,711875.0,21.66,21.66,21.63,21.64,711875.0
2023-06-06 09:30:00,21.63,21.66,21.6,21.61,195913.0,21.63,21.66,21.6,21.61,195913.0
2023-06-06 09:35:00,21.6,21.62,21.52,21.55,243813.0,21.6,21.62,21.52,21.55,243813.0
2023-06-06 09:40:00,21.54,21.57,21.52,21.53,139273.0,21.54,21.57,21.52,21.53,139273.0
2023-06-06 09:45:00,21.54,21.55,21.49,21.5,126254.0,21.54,21.55,21.49,21.5,126254.0
2023-06-06 09:50:00,21.5,21.51,21.43,21.43,252970.0,21.5,21.51,21.43,21.43,252970.0
2023-06-06 09:55:00,21.44,21.49,21.43,21.48,169434.0,21.44,21.49,21.43,21.48,169434.0
2023-06-06 10:00:00,21.48,21.5,21.46,21.48,214822.0,21.48,21.5,21.46,21.48,214822.0
2023-06-06 10:05:00,21.49,21.53,21.48,21.53,125051.0,21.49,21.53,21.48,21.53,125051.0
2023-06-06 10:10:00,21.53,21.53,21.49,21.51,69425.0,21.53,21.53,21.49,21.51,69425.0
2023-06-06 10:15:00,21.51,21.54,21.49,21.53,72671.0,21.51,21.54,21.49,21.53,72671.0
2023-06-06 10:20:00,21.53,21.55,21.52,21.52,78369.0,21.53,21.55,21.52,21.52,78369.0
2023-06-06 10:25:00,21.53,21.55,21.52,21.53,126356.0,21.53,21.55,21.52,21.53,126356.0
2023-06-06 10:30:00,21.52,21.54,21.5,21.52,128737.0,21.52,21.54,21.5,21.52,128737.0
2023-06-06 10:35:00,21.51,21.53,21.49,21.49,95140.0,21.51,21.53,21.49,21.49,95140.0
2023-06-06 10:40:00,21.5,21.5,21.45,21.46,198677.0,21.5,21.5,21.45,21.46,198677.0
2023-06-06 10:45:00,21.46,21.5,21.45,21.5,183648.0,21.46,21.5,21.45,21.5,183648.0
2023-06-06 10:50:00,21.5,21.5,21.48,21.49,139195.0,21.5,21.5,21.48,21.49,139195.0
2023-06-06 10:55:00,21.49,21.53,21.48,21.53,86590.0,21.49,21.53,21.48,21.53,86590.0
2023-06-06 11:00:00,21.52,21.52,21.49,21.51,145042.0,21.52,21.52,21.49,21.51,145042.0
2023-06-06 11:05:00,21.52,21.55,21.51,21.54,154187.0,21.52,21.55,21.51,21.54,154187.0
2023-06-06 11:10:00,21.54,21.56,21.53,21.54,137969.0,21.54,21.56,21.53,21.54,137969.0
2023-06-06 11:15:00,21.53,21.56,21.52,21.54,64089.0,21.53,21.56,21.52,21.54,64089.0
2023-06-06 11:20:00,21.55,21.56,21.53,21.55,86152.0,21.55,21.56,21.53,21.55,86152.0
2023-06-06 11:25:00,21.55,21.57,21.55,21.55,128626.0,21.55,21.57,21.55,21.55,128626.0
2023-06-06 11:30:00,21.56,21.58,21.55,21.57,390482.0,21.56,21.58,21.55,21.57,390482.0
2023-06-06 11:35:00,21.56,21.6,21.56,21.57,83271.0,21.56,21.6,21.56,21.57,83271.0
2023-06-06 11:40:00,21.57,21.61,21.57,21.61,246897.0,21.57,21.61,21.57,21.61,246897.0
2023-06-06 11:45:00,21.61,21.63,21.6,21.6,271911.0,21.61,21.63,21.6,21.6,271911.0
2023-06-06 11:50:00,21.61,21.63,21.6,21.63,131112.0,21.61,21.63,21.6,21.63,131112.0
2023-06-06 11:55:00,21.63,21.64,21.61,21.63,169286.0,21.63,21.64,21.61,21.63,169286.0
2023-06-06 12:00:00,21.63,21.67,21.63,21.67,58293.0,21.63,21.67,21.63,21.67,58293.0
2023-06-06 12:05:00,21.67,21.71,21.66,21.69,224610.0,21.67,21.71,21.66,21.69,224610.0
2023-06-06 12:10:00,21.69,21.69,21.65,21.66,48037.0,21.69,21.69,21.65,21.66,48037.0
2023-06-06 12:15:00,21.65,21.66,21.64,21.64,49999.0,21.65,21.66,21.64,21.64,49999.0
2023-06-06 12:20:00,21.64,21.66,21.63,21.65,150204.0,21.64,21.66,21.63,21.65,150204.0
2023-06-06 12:25:00,21.66,21.66,21.64,21.64,43587.0,21.66,21.66,21.64,21.64,43587.0
2023-06-06 12:30:00,21.65,21.67,21.64,21.64,143496.0,21.65,21.67,21.64,21.64,143496.0
2023-06-06 12:35:00,21.65,21.66,21.63,21.64,113294.0,21.65,21.66,21.63,21.64,113294.0
2023-06-06 12:40:00,21.64,21.67,21.64,21.67,29461.0,21.64,21.67,21.64,21.67,29461.0
2023-06-06 12:45:00,21.66,21.68,21.66,21.67,58100.0,21.66,21.68,21.66,21.67,58100.0
2023-06-06 12:50:00,21.66,21.66,21.64,21.65,63221.0,21.66,21.66,21.64,21.65,63221.0
2023-06-06 12:55:00,21.64,21.67,21.64,21.67,116139.0,21.64,21.67,21.64,21.67,116139.0
2023-06-06 13:00:00,21.66,21.67,21.65,21.66,185822.0,21.66,21.67,21.65,21.66,185822.0
2023-06-06 13:05:00,21.65,21.66,21.64,21.66,46046.0,21.65,21.66,21.64,21.66,46046.0
2023-06-06 13:10:00,21.66,21.67,21.65,21.67,18128.0,21.66,21.67,21.65,21.67,18128.0
2023-06-06 13:15:00,21.67,21.67,21.65,21.66,109886.0,21.67,21.67,21.65,21.66,109886.0
2023-06-06 13:20:00,21.66,21.67,21.65,21.66,34309.0,21.66,21.67,21.65,21.66,34309.0
2023-06-06 13:25:00,21.66,21.68,21.66,21.67,90143.0,21.66,21.68,21.66,21.67,90143.0
2023-06-06 13:30:00,21.67,21.69,21.67,21.68,70735.0,21.67,21.69,21.67,21.68,70735.0
2023-06-06 13:35:00,21.68,21.69,21.66,21.67,107630.0,21.68,21.69,21.66,21.67,107630.0
2023-06-06 13:40:00,21.66,21.67,21.66,21.67,11165.0,21.66,21.67,21.66,21.67,11165.0
2023-06-06 13:45:00,21.67,21.67,21.66,21.67,21981.0,21.67,21.67,21.66,21.67,21981.0
2023-06-06 13:50:00,21.67,21.67,21.66,21.67,95053.0,21.67,21.67,21.66,21.67,95053.0
2023-06-06 13:55:00,21.67,21.67,21.65,21.66,50606.0,21.67,21.67,21.65,21.66,50606.0
2023-06-06 14:00:00,21.66,21.67,21.65,21.65,103107.0,21.66,21.67,21.65,21.65,103107.0
2023-06-06 14:05:00,21.65,21.66,21.65,21.66,102716.0,21.65,21.66,21.65,21.66,102716.0
2023-06-06 14:10:00,21.66,21.67,21.65,21.67,14308.0,21.66,21.67,21.65,21.67,14308.0
2023-06-06 14:15:00,21.67,21.67,21.66,21.66,2024.0,21.67,21.67,21.66,21.66,2024.0
2023-06-06 14:20:00,21.66,21.67,21.65,21.67,153733.0,21.66,21.67,21.65,21.67,153733.0
2023-06-06 14:25:00,21.67,21.67,21.65,21.65,58817.0,21.67,21.67,21.65,21.65,58817.0
2023-06-06 14:30:00,21.66,21.67,21.65,21.67,64031.0,21.66,21.67,21.65,21.67,64031.0
2023-06-06 14:35:00,21.66,21.68,21.66,21.66,96109.0,21.66,21.68,21.66,21.66,96109.0
2023-06-06 14:40:00,21.67,21.68,21.66,21.68,133437.0,21.67,21.68,21.66,21.68,133437.0
2023-06-06 14:45:00,21.68,21.68,21.67,21.68,21157.0,21.68,21.68,21.67,21.68,21157.0
2023-06-06 14:50:00,21.67,21.68,21.66,21.67,61093.0,21.67,21.68,21.66,21.67,61093.0
2023-06-06 14:55:00,21.67,21.67,21.66,21.66,3962.0,21.67,21.67,21.66,21.66,3962.0
2023-06-06 15:00:00,21.67,21.67,21.66,21.66,21059.0,21.67,21.67,21.66,21.66,21059.0
2023-06-06 15:05:00,21.66,21.67,21.66,21.66,15809.0,21.66,21.67,21.66,21.66,15809.0
2023-06-06 15:10:00,21.66,21.67,21.66,21.67,19773.0,21.66,21.67,21.66,21.67,19773.0
2023-06-06 15:15:00,21.67,21.67,21.66,21.66,29649.0,21.67,21.67,21.66,21.66,29649.0
2023-06-06 15:20:00,21.67,21.68,21.66,21.68,84834.0,21.67,21.68,21.66,21.68,84834.0
2023-06-06 15:25:00,21.67,21.68,21.66,21.67,137894.0,21.67,21.68,21.66,21.67,137894.0
2023-06-06 15:30:00,21.67,21.67,21.66,21.67,72300.0,21.67,21.67,21.66,21.67,72300.0
2023-06-06 15:35:00,21.66,21.67,21.66,21.67,20862.0,21.66,21.67,21.66,21.67,20862.0
2023-06-06 15:40:00,21.67,21.68,21.66,21.67,127150.0,21.67,21.68,21.66,21.67,127150.0
2023-06-06 15:45:00,21.66,21.67,21.66,21.67,24220.0,21.66,21.67,21.66,21.67,24220.0
2023-06-06 15:50:00,21.67,21.67,21.66,21.66,87360.0,21.67,21.67,21.66,21.66,87360.0
2023-06-06 15:55:00,21.66,21.67,21.65,21.65,503725.0,21.66,21.67,21.65,21.65,503725.0
2023-06-07 09:30:00,21.7,21.73,21.68,21.71,205106.0,21.7,21.73,21.68,21.71,205106.0
2023-06-07 09:35:00,21.71,21.75,21.71,21.73,146133.0,21.71,21.75,21.71,21.73,146133.0
2023-06-07 09:40:00,21.73,21.8,21.73,21.78,226879.0,21.73,21.8,21.73,21.78,226879.0
2023-06-07 09:45:00,21.78,21.85,21.77,21.82,299391.0,21.78,21.85,21.77,21.82,299391.0
2023-06-07 09:50:00,21.83,21.94,21.82,21.93,583995.0,21.83,21.94,21.82,21.93,583995.0
2023-06-07 09:55:00,21.94,22.02,21.93,22.02,573653.0,21.94,22.02,21.93,22.02,573653.0
2023-06-07 10:00:00,22.01,22.03,21.96,21.98,723766.0,22.01,22.03,21.96,21.98,723766.0
2023-06-07 10:05:00,21.97,22.09,21.97,21.97,414608.0,21.97,22.09,21.97,21.97,414608.0
2023-06-07 10:10:00,21.97,22.05,21.94,22.01,212194.0,21.97,22.05,21.94,22.01,212194.0
2023-06-07 10:15:00,22.01,22.02,21.94,21.94,389299.0,22.01,22.02,21.94,21.94,389299.0
2023-06-07 10:20:00,21.95,21.98,21.88,21.89,290576.0,21.95,21.98,21.88,21.89,290576.0
2023-06-07 10:25:00,21.89,21.89,21.83,21.83,158679.0,21.89,21.89,21.83,21.83,158679.0
2023-06-07 10:30:00,21.83,21.85,21.78,21.79,358432.0,21.83,21.85,21.78,21.79,358432.0
2023-06-07 10:35:00,21.79,21.8,21.75,21.76,213180.0,21.79,21.8,21.75,21.76,213180.0
2023-06-07 10:40:00,21.76,21.81,21.74,21.81,350160.0,21.76,21.81,21.74,21.81,350160.0
2023-06-07 10:45:00,21.81,21.83,21.77,21.78,107123.0,21.81,21.83,21.77,21.78,107123.0
2023-06-07 10:50:00,21.78,21.82,21.77,21.81,82740.0,21.78,21.82,21.77,21.81,82740.0
2023-06-07 10:55:00,21.81,21.82,21.78,21.8,69163.0,21.81,21.82,21.78,21.8,69163.0
2023-06-07 11:00:00,21.79,21.8,21.75,21.77,236585.0,21.79,21.8,21.75,21.77,236585.0
2023-06-07 11:05:00,21.76,21.77,21.73,21.75,153042.0,21.76,21.77,21.73,21.75,153042.0
2023-06-07 11:10:00,21.76,21.77,21.74,21.77,97270.0,21.76,21.77,21.74,21.77,97270.0
2023-06-07 11:15:00,21.77,21.82,21.76,21.8,161481.0,21.77,21.82,21.76,21.8,161481.0
2023-06-07 11:20:00,21.8,21.81,21.74,21.76,66639.0,21.8,21.81,21.74,21.76,66639.0
2023-06-07 11:25:00,21.76,21.77,21.72,21.75,217603.0,21.76,21.77,21.72,21.75,217603.0
2023-06-07 11:30:00,21.75,21.76,21.71,21.73,157371.0,21.75,21.76,21.71,21.73,157371.0
2023-06-07 11:35:00,21.73,21.74,21.71,21.71,170928.0,21.73,21.74,21.71,21.71,170928.0
2023-06-07 11:40:00,21.71,21.72,21.63,21.64,413609.0,21.71,21.72,21.63,21.64,413609.0
2023-06-07 11:45:00,21.64,21.65,21.59,21.6,175382.0,21.64,21.65,21.59,21.6,175382.0
2023-06-07 11:50:00,21.59,21.61,21.57,21.57,245038.0,21.59,21.61,21.57,21.57,245038.0
2023-06-07 11:55:00,21.57,21.59,21.56,21.56,200258.0,21.57,21.59,21.56,21.56,200258.0
2023-06-07 12:00:00,21.56,21.59,21.54,21.56,233029.0,21.56,21.59,21.54,21.56,233029.0
2023-06-07 12:05:00,21.55,21.58,21.53,21.58,139878.0,21.55,21.58,21.53,21.58,139878.0
2023-06-07 12:10:00,21.58,21.59,21.55,21.56,148930.0,21.58,21.59,21.55,21.56,148930.0
2023-06-07 12:15:00,21.56,21.58,21.54,21.55,384579.0,21.56,21.58,21.54,21.55,384579.0
2023-06-07 12:20:00,21.55,21.56,21.52,21.54,192918.0,21.55,21.56,21.52,21.54,192918.0
2023-06-07 12:25:00,21.54,21.56,21.52,21.54,163945.0,21.54,21.56,21.52,21.54,163945.0
2023-06-07 12:30:00,21.54,21.56,21.52,21.54,172155.0,21.54,21.56,21.52,21.54,172155.0
2023-06-07 12:35:00,21.55,21.56,21.52,21.53,210269.0,21.55,21.56,21.52,21.53,210269.0
2023-06-07 12:40:00,21.53,21.54,21.52,21.52,171190.0,21.53,21.54,21.52,21.52,171190.0
2023-06-07 12:45:00,21.53,21.57,21.51,21.55,279778.0,21.53,21.57,21.51,21.55,279778.0
2023-06-07 12:50:00,21.55,21.56,21.53,21.53,142846.0,21.55,21.56,21.53,21.53,142846.0
2023-06-07 12:55:00,21.53,21.54,21.51,21.52,291835.0,21.53,21.54,21.51,21.52,291835.0
2023-06-07 13:00:00,21.52,21.54,21.52,21.53,110695.0,21.52,21.54,21.52,21.53,110695.0
2023-06-07 13:05:00,21.53,21.53,21.51,21.53,105402.0,21.53,21.53,21.51,21.53,105402.0
2023-06-07 13:10:00,21.53,21.53,21.5,21.51,100968.0,21.53,21.53,21.5,21.51,100968.0
2023-06-07 13:15:00,21.51,21.52,21.5,21.52,59086.0,21.51,21.52,21.5,21.52,59086.0
2023-06-07 13:20:00,21.52,21.54,21.51,21.52,185903.0,21.52,21.54,21.51,21.52,185903.0
2023-06-07 13:25:00,21.52,21.52,21.51,21.52,138653.0,21.52,21.52,21.51,21.52,138653.0
2023-06-07 13:30:00,21.52,21.53,21.51,21.53,57808.0,21.52,21.53,21.51,21.53,57808.0
2023-06-07 13:35:00,21.53,21.56,21.53,21.55,170289.0,21.53,21.56,21.53,21.55,170289.0
2023-06-07 13:40:00,21.55,21.56,21.54,21.54,471536.0,21.55,21.56,21.54,21.54,471536.0
2023-06-07 13:45:00,21.54,21.57,21.54,21.57,840335.0,21.54,21.57,21.54,21.57,840335.0
2023-06-07 13:50:00,21.57,21.59,21.56,21.57,195742.0,21.57,21.59,21.56,21.57,195742.0
2023-06-07 13:55:00,21.57,21.58,21.56,21.57,147604.0,21.57,21.58,21.56,21.57,147604.0
2023-06-07 14:00:00,21.57,21.58,21.56,21.57,196146.0,21.57,21.58,21.56,21.57,196146.0
2023-06-07 14:05:00,21.57,21.58,21.56,21.57,103975.0,21.57,21.58,21.56,21.57,103975.0
2023-06-07 14:10:00,21.58,21.58,21.56,21.57,50736.0,21.58,21.58,21.56,21.57,50736.0
2023-06-07 14:15:00,21.57,21.58,21.56,21.56,85423.0,21.57,21.58,21.56,21.56,85423.0
2023-06-07 14:20:00,21.57,21.58,21.56,21.56,109933.0,21.57,21.58,21.56,21.56,109933.0
2023-06-07 14:25:00,21.56,21.57,21.55,21.55,38442.0,21.56,21.57,21.55,21.55,38442.0
2023-06-07 14:30:00,21.55,21.57,21.55,21.57,76616.0,21.55,21.57,21.55,21.57,76616.0
2023-06-07 14:35:00,21.56,21.57,21.53,21.54,116459.0,21.56,21.57,21.53,21.54,116459.0
2023-06-07 14:40:00,21.54,21.56,21.53,21.55,60185.0,21.54,21.56,21.53,21.55,60185.0
2023-06-07 14:45:00,21.55,21.57,21.54,21.56,96628.0,21.55,21.57,21.54,21.56,96628.0
2023-06-07 14:50:00,21.57,21.57,21.55,21.56,64528.0,21.57,21.57,21.55,21.56,64528.0
2023-06-07 14:55:00,21.57,21.57,21.55,21.57,84386.0,21.57,21.57,21.55,21.57,84386.0
2023-06-07 15:00:00,21.57,21.58,21.56,21.57,70261.0,21.57,21.58,21.56,21.57,70261.0
2023-06-07 15:05:00,21.57,21.57,21.55,21.56,58554.0,21.57,21.57,21.55,21.56,58554.0
2023-06-07 15:10:00,21.55,21.57,21.55,21.57,56862.0,21.55,21.57,21.55,21.57,56862.0
2023-06-07 15:15:00,21.57,21.57,21.55,21.56,28643.0,21.57,21.57,21.55,21.56,28643.0
2023-06-07 15:20:00,21.56,21.56,21.55,21.55,23466.0,21.56,21.56,21.55,21.55,23466.0
2023-06-07 15:25:00,21.55,21.56,21.54,21.55,97115.0,21.55,21.56,21.54,21.55,97115.0
2023-06-07 15:30:00,21.55,21.55,21.54,21.55,153354.0,21.55,21.55,21.54,21.55,153354.0
2023-06-07 15:35:00,21.55,21.55,21.54,21.55,67873.0,21.55,21.55,21.54,21.55,67873.0
2023-06-07 15:40:00,21.54,21.55,21.53,21.55,151456.0,21.54,21.55,21.53,21.55,151456.0
2023-06-07 15:45:00,21.55,21.55,21.54,21.55,109348.0,21.55,21.55,21.54,21.55,109348.0
2023-06-07 15:50:00,21.55,21.55,21.53,21.54,208255.0,21.55,21.55,21.53,21.54,208255.0
2023-06-07 15:55:00,21.53,21.54,21.51,21.52,893217.0,21.53,21.54,21.51,21.52,893217.0
2023-06-08 09:30:00,22.01,22.07,22.01,22.07,636955.0,22.01,22.07,22.01,22.07,636955.0
2023-06-08 09:35:00,22.06,22.2,22.05,22.19,755750.0,22.06,22.2,22.05,22.19,755750.0
2023-06-08 09:40:00,22.2,22.2,22.13,22.18,531300.0,22.2,22.2,22.13,22.18,531300.0
2023-06-08 09:45:00,22.18,22.22,22.15,22.16,433260.0,22.18,22.22,22.15,22.16,433260.0
2023-06-08 09:50:00,22.17,22.2,22.13,22.17,341451.0,22.17,22.2,22.13,22.17,341451.0
2023-06-08 09:55:00,22.18,22.23,22.18,22.21,225977.0,22.18,22.23,22.18,22.21,225977.0
2023-06-08 10:00:00,22.21,22.26,22.2,22.22,451704.0,22.21,22.26,22.2,22.22,451704.0
2023-06-08 10:05:00,22.22,22.29,22.21,22.25,313411.0,22.22,22.29,22.21,22.25,313411.0
2023-06-08 10:10:00,22.25,22.29,22.23,22.28,339997.0,22.25,22.29,22.23,22.28,339997.0
2023-06-08 10:15:00,22.28,22.29,22.27,22.28,302483.0,22.28,22.29,22.27,22.28,302483.0
2023-06-08 10:20:00,22.29,22.29,22.23,22.26,693720.0,22.29,22.29,22.23,22.26,693720.0
2023-06-08 10:25:00,22.25,22.33,22.25,22.32,369866.0,22.25,22.33,22.25,22.32,369866.0
2023-06-08 10:30:00,22.33,22.36,22.32,22.33,360684.0,22.33,22.36,22.32,22.33,360684.0
2023-06-08 10:35:00,22.33,22.33,22.29,22.3,304959.0,22.33,22.33,22.29,22.3,304959.0
2023-06-08 10:40:00,22.29,22.31,22.25,22.26,369427.0,22.29,22.31,22.25,22.26,369427.0
2023-06-08 10:45:00,22.26,22.28,22.21,22.26,288915.0,22.26,22.28,22.21,22.26,288915.0
2023-06-08 10:50:00,22.26,22.26,22.18,22.19,361930.0,22.26,22.26,22.18,22.19,361930.0
2023-06-08 10:55:00,22.2,22.26,22.19,22.24,152633.0,22.2,22.26,22.19,22.24,152633.0
2023-06-08 11:00:00,22.25,22.28,22.24,22.24,138643.0,22.25,22.28,22.24,22.24,138643.0
2023-06-08 11:05:00,22.25,22.26,22.2,22.22,507017.0,22.25,22.26,22.2,22.22,507017.0
2023-06-08 11:10:00,22.23,22.27,22.22,22.25,153610.0,22.23,22.27,22.22,22.25,153610.0
2023-06-08 11:15:00,22.26,22.27,22.23,22.25,191073.0,22.26,22.27,22.23,22.25,191073.0
2023-06-08 11:20:00,22.25,22.26,22.23,22.25,132865.0,22.25,22.26,22.23,22.25,132865.0
2023-06-08 11:25:00,22.25,22.26,22.22,22.26,78537.0,22.25,22.26,22.22,22.26,78537.0
2023-06-08 11:30:00,22.26,22.28,22.24,22.25,236744.0,22.26,22.28,22.24,22.25,236744.0
2023-06-08 11:35:00,22.24,22.25,22.21,22.22,62291.0,22.24,22.25,22.21,22.22,62291.0
2023-06-08 11:40:00,22.23,22.23,22.2,22.21,71878.0,22.23,22.23,22.2,22.21,71878.0
2023-06-08 11:45:00,22.21,22.22,22.18,22.22,206700.0,22.21,22.22,22.18,22.22,206700.0
2023-06-08 11:50:00,22.21,22.25,22.21,22.24,276848.0,22.21,22.25,22.21,22.24,276848.0
2023-06-08 11:55:00,22.24,22.25,22.22,22.23,102206.0,22.24,22.25,22.22,22.23,102206.0
2023-06-08 12:00:00,22.22,22.24,22.19,22.2,156738.0,22.22,22.24,22.19,22.2,156738.0
2023-06-08 12:05:00,22.2,22.22,22.18,22.21,161798.0,22.2,22.22,22.18,22.21,161798.0
2023-06-08 12:10:00,22.21,22.25,22.21,22.24,130403.0,22.21,22.25,22.21,22.24,130403.0
2023-06-08 12:15:00,22.24,22.27,22.23,22.27,872355.0,22.24,22.27,22.23,22.27,872355.0
2023-06-08 12:20:00,22.27,22.28,22.25,22.26,329974.0,22.27,22.28,22.25,22.26,329974.0
2023-06-08 12:25:00,22.26,22.29,22.25,22.29,249198.0,22.26,22.29,22.25,22.29,249198.0
2023-06-08 12:30:00,22.28,22.29,22.27,22.28,210596.0,22.28,22.29,22.27,22.28,210596.0
2023-06-08 12:35:00,22.28,22.32,22.28,22.31,173051.0,22.28,22.32,22.28,22.31,173051.0
2023-06-08 12:40:00,22.31,22.32,22.29,22.3,169636.0,22.31,22.32,22.29,22.3,169636.0
2023-06-08 12:45:00,22.31,22.32,22.3,22.3,80291.0,22.31,22.32,22.3,22.3,80291.0
2023-06-08 12:50:00,22.31,22.32,22.3,22.3,114910.0,22.31,22.32,22.3,22.3,114910.0
2023-06-08 12:55:00,22.3,22.3,22.28,22.29,162881.0,22.3,22.3,22.28,22.29,162881.0
2023-06-08 13:00:00,22.29,22.3,22.28,22.28,243422.0,22.29,22.3,22.28,22.28,243422.0
2023-06-08 13:05:00,22.29,22.29,22.27,22.29,109349.0,22.29,22.29,22.27,22.29,109349.0
2023-06-08 13:10:00,22.29,22.29,22.25,22.27,122607.0,22.29,22.29,22.25,22.27,122607.0
2023-06-08 13:15:00,22.27,22.28,22.27,22.27,51561.0,22.27,22.28,22.27,22.27,51561.0
2023-06-08 13:20:00,22.28,22.28,22.25,22.26,276056.0,22.28,22.28,22.25,22.26,276056.0
2023-06-08 13:25:00,22.26,22.27,22.25,22.25,217150.0,22.26,22.27,22.25,22.25,217150.0
2023-06-08 13:30:00,22.25,22.26,22.24,22.25,400392.0,22.25,22.26,22.24,22.25,400392.0
2023-06-08 13:35:00,22.25,22.27,22.24,22.26,223999.0,22.25,22.27,22.24,22.26,223999.0
2023-06-08 13:40:00,22.26,22.27,22.25,22.26,191751.0,22.26,22.27,22.25,22.26,191751.0
2023-06-08 13:45:00,22.27,22.27,22.26,22.26,24179.0,22.27,22.27,22.26,22.26,24179.0
2023-06-08 13:50:00,22.27,22.29,22.26,22.27,130470.0,22.27,22.29,22.26,22.27,130470.0
2023-06-08 13:55:00,22.27,22.29,22.27,22.28,83863.0,22.27,22.29,22.27,22.28,83863.0
2023-06-08 14:00:00,22.29,22.3,22.28,22.28,86677.0,22.29,22.3,22.28,22.28,86677.0
2023-06-08 14:05:00,22.28,22.29,22.27,22.28,60593.0,22.28,22.29,22.27,22.28,60593.0
2023-06-08 14:10:00,22.29,22.29,22.28,22.29,20210.0,22.29,22.29,22.28,22.29,20210.0
2023-06-08 14:15:00,22.29,22.29,22.28,22.29,21908.0,22.29,22.29,22.28,22.29,21908.0
2023-06-08 14:20:00,22.29,22.29,22.27,22.29,237564.0,22.29,22.29,22.27,22.29,237564.0
2023-06-08 14:25:00,22.28,22.3,22.28,22.28,70628.0,22.28,22.3,22.28,22.28,70628.0
2023-06-08 14:30:00,22.28,22.29,22.27,22.28,71364.0,22.28,22.29,22.27,22.28,71364.0
2023-06-08 14:35:00,22.28,22.29,22.27,22.29,56466.0,22.28,22.29,22.27,22.29,56466.0
2023-06-08 14:40:00,22.29,22.29,22.27,22.28,214586.0,22.29,22.29,22.27,22.28,214586.0
2023-06-08 14:45:00,22.27,22.29,22.27,22.28,25963.0,22.27,22.29,22.27,22.28,25963.0
2023-06-08 14:50:00,22.28,22.29,22.28,22.28,45096.0,22.28,22.29,22.28,22.28,45096.0
2023-06-08 14:55:00,22.29,22.3,22.28,22.3,74545.0,22.29,22.3,22.28,22.3,74545.0
2023-06-08 15:00:00,22.29,22.3,22.29,22.3,31647.0,22.29,22.3,22.29,22.3,31647.0
2023-06-08 15:05:00,22.29,22.3,22.26,22.27,301800.0,22.29,22.3,22.26,22.27,301800.0
2023-06-08 15:10:00,22.27,22.29,22.27,22.29,52736.0,22.27,22.29,22.27,22.29,52736.0
2023-06-08 15:15:00,22.29,22.29,22.26,22.27,89132.0,22.29,22.29,22.26,22.27,89132.0
2023-06-08 15:20:00,22.26,22.28,22.26,22.28,131494.0,22.26,22.28,22.26,22.28,131494.0
2023-06-08 15:25:00,22.27,22.27,22.25,22.26,310340.0,22.27,22.27,22.25,22.26,310340.0
2023-06-08 15:30:00,22.26,22.27,22.25,22.26,409288.0,22.26,22.27,22.25,22.26,409288.0
2023-06-08 15:35:00,22.26,22.27,22.25,22.27,148432.0,22.26,22.27,22.25,22.27,148432.0
2023-06-08 15:40:00,22.27,22.29,22.26,22.29,183846.0,22.27,22.29,22.26,22.29,183846.0
2023-06-08 15:45:00,22.29,22.29,22.28,22.29,277711.0,22.29,22.29,22.28,22.29,277711.0
2023-06-08 15:50:00,22.29,22.31,22.28,22.3,478799.0,22.29,22.31,22.28,22.3,478799.0
2023-06-08 15:55:00,22.3,22.31,22.29,22.3,957742.0,22.3,22.31,22.29,22.3,957742.0
2023-06-09 09:30:00,22.26,22.28,22.23,22.28,225995.0,22.26,22.28,22.23,22.28,225995.0
2023-06-09 09:35:00,22.28,22.28,22.24,22.26,284126.0,22.28,22.28,22.24,22.26,284126.0
2023-06-09 09:40:00,22.26,22.26,22.21,22.23,363537.0,22.26,22.26,22.21,22.23,363537.0
2023-06-09 09:45:00,22.24,22.26,22.23,22.25,212801.0,22.24,22.26,22.23,22.25,212801.0
2023-06-09 09:50:00,22.26,22.3,22.25,22.3,158130.0,22.26,22.3,22.25,22.3,158130.0
2023-06-09 09:55:00,22.29,22.33,22.28,22.31,200510.0,22.29,22.33,22.28,22.31,200510.0
2023-06-09 10:00:00,22.32,22.32,22.28,22.3,118615.0,22.32,22.32,22.28,22.3,118615.0
2023-06-09 10:05:00,22.3,22.33,22.29,22.32,108601.0,22.3,22.33,22.29,22.32,108601.0
2023-06-09 10:10:00,22.32,22.37,22.32,22.37,154583.0,22.32,22.37,22.32,22.37,154583.0
2023-06-09 10:15:00,22.37,22.4,22.35,22.39,96943.0,22.37,22.4,22.35,22.39,96943.0
2023-06-09 10:20:00,22.4,22.48,22.39,22.47,607888.0,22.4,22.48,22.39,22.47,607888.0
2023-06-09 10:25:00,22.48,22.52,22.47,22.49,362925.0,22.48,22.52,22.47,22.49,362925.0
2023-06-09 10:30:00,22.49,22.5,22.43,22.44,212723.0,22.49,22.5,22.43,22.44,212723.0
2023-06-09 10:35:00,22.44,22.44,22.39,22.43,152744.0,22.44,22.44,22.39,22.43,152744.0
2023-06-09 10:40:00,22.43,22.46,22.42,22.45,366334.0,22.43,22.46,22.42,22.45,366334.0
2023-06-09 10:45:00,22.45,22.47,22.41,22.42,262409.0,22.45,22.47,22.41,22.42,262409.0
2023-06-09 10:50:00,22.43,22.44,22.4,22.42,183406.0,22.43,22.44,22.4,22.42,183406.0
2023-06-09 10:55:00,22.42,22.43,22.39,22.39,119882.0,22.42,22.43,22.39,22.39,119882.0
2023-06-09 11:00:00,22.4,22.41,22.36,22.39,148681.0,22.4,22.41,22.36,22.39,148681.0
2023-06-09 11:05:00,22.39,22.42,22.39,22.42,53691.0,22.39,22.42,22.39,22.42,53691.0
2023-06-09 11:10:00,22.42,22.42,22.38,22.39,68910.0,22.42,22.42,22.38,22.39,68910.0
2023-06-09 11:15:00,22.39,22.42,22.39,22.4,223775.0,22.39,22.42,22.39,22.4,223775.0
2023-06-09 11:20:00,22.41,22.41,22.37,22.4,80447.0,22.41,22.41,22.37,22.4,80447.0
2023-06-09 11:25:00,22.41,22.43,22.4,22.4,188660.0,22.41,22.43,22.4,22.4,188660.0
2023-06-09 11:30:00,22.4,22.4,22.36,22.38,99323.0,22.4,22.4,22.36,22.38,99323.0
2023-06-09 11:35:00,22.38,22.38,22.36,22.37,248690.0,22.38,22.38,22.36,22.37,248690.0
2023-06-09 11:40:00,22.37,22.37,22.34,22.35,168843.0,22.37,22.37,22.34,22.35,168843.0
2023-06-09 11:45:00,22.35,22.37,22.33,22.33,245994.0,22.35,22.37,22.33,22.33,245994.0
2023-06-09 11:50:00,22.33,22.35,22.32,22.35,184562.0,22.33,22.35,22.32,22.35,184562.0
2023-06-09 11:55:00,22.34,22.37,22.33,22.35,226407.0,22.34,22.37,22.33,22.35,226407.0
2023-06-09 12:00:00,22.35,22.36,22.33,22.34,212239.0,22.35,22.36,22.33,22.34,212239.0
2023-06-09 12:05:00,22.34,22.36,22.33,22.35,79456.0,22.34,22.36,22.33,22.35,79456.0
2023-06-09 12:10:00,22.35,22.36,22.33,22.35,147799.0,22.35,22.36,22.33,22.35,147799.0
2023-06-09 12:15:00,22.36,22.36,22.35,22.36,74174.0,22.36,22.36,22.35,22.36,74174.0
2023-06-09 12:20:00,22.36,22.36,22.34,22.35,78518.0,22.36,22.36,22.34,22.35,78518.0
2023-06-09 12:25:00,22.34,22.35,22.33,22.35,50535.0,22.34,22.35,22.33,22.35,50535.0
2023-06-09 12:30:00,22.35,22.35,22.31,22.32,100754.0,22.35,22.35,22.31,22.32,100754.0
2023-06-09 12:35:00,22.32,22.33,22.31,22.31,124901.0,22.32,22.33,22.31,22.31,124901.0
2023-06-09 12:40:00,22.32,22.32,22.31,22.32,23014.0,22.32,22.32,22.31,22.32,23014.0
2023-06-09 12:45:00,22.32,22.32,22.3,22.32,86940.0,22.32,22.32,22.3,22.32,86940.0
2023-06-09 12:50:00,22.32,22.33,22.31,22.31,51663.0,22.32,22.33,22.31,22.31,51663.0
2023-06-09 12:55:00,22.31,22.32,22.3,22.3,29709.0,22.31,22.32,22.3,22.3,29709.0
2023-06-09 13:00:00,22.3,22.32,22.27,22.29,174809.0,22.3,22.32,22.27,22.29,174809.0
2023-06-09 13:05:00,22.3,22.31,22.29,22.3,125779.0,22.3,22.31,22.29,22.3,125779.0
2023-06-09 13:10:00,22.3,22.3,22.29,22.3,13253.0,22.3,22.3,22.29,22.3,13253.0
2023-06-09 13:15:00,22.3,22.31,22.29,22.3,30628.0,22.3,22.31,22.29,22.3,30628.0
2023-06-09 13:20:00,22.3,22.33,22.29,22.33,47318.0,22.3,22.33,22.29,22.33,47318.0
2023-06-09 13:25:00,22.32,22.33,22.31,22.31,97743.0,22.32,22.33,22.31,22.31,97743.0
2023-06-09 13:30:00,22.31,22.32,22.3,22.31,39683.0,22.31,22.32,22.3,22.31,39683.0
2023-06-09 13:35:00,22.31,22.31,22.3,22.31,11263.0,22.31,22.31,22.3,22.31,11263.0
2023-06-09 13:40:00,22.31,22.31,22.29,22.3,103051.0,22.31,22.31,22.29,22.3,103051.0
2023-06-09 13:45:00,22.3,22.31,22.29,22.3,51593.0,22.3,22.31,22.29,22.3,51593.0
2023-06-09 13:50:00,22.29,22.3,22.29,22.3,26273.0,22.29,22.3,22.29,22.3,26273.0
2023-06-09 13:55:00,22.3,22.3,22.28,22.29,33694.0,22.3,22.3,22.28,22.29,33694.0
2023-06-09 14:00:00,22.29,22.3,22.28,22.3,70457.0,22.29,22.3,22.28,22.3,70457.0
2023-06-09 14:05:00,22.3,22.31,22.29,22.31,89637.0,22.3,22.31,22.29,22.31,89637.0
2023-06-09 14:10:00,22.31,22.32,22.31,22.32,47902.0,22.31,22.32,22.31,22.32,47902.0
2023-06-09 14:15:00,22.32,22.32,22.3,22.32,78614.0,22.32,22.32,22.3,22.32,78614.0
2023-06-09 14:20:00,22.31,22.32,22.3,22.3,16826.0,22.31,22.32,22.3,22.3,16826.0
2023-06-09 14:25:00,22.31,22.31,22.3,22.31,43126.0,22.31,22.31,22.3,22.31,43126.0
2023-06-09 14:30:00,22.31,22.31,22.3,22.31,6588.0,22.31,22.31,22.3,22.31,6588.0
2023-06-09 14:35:00,22.3,22.31,22.28,22.29,41566.0,22.3,22.31,22.28,22.29,41566.0
2023-06-09 14:40:00,22.29,22.29,22.26,22.26,22844.0,22.29,22.29,22.26,22.26,22844.0
2023-06-09 14:45:00,22.26,22.27,22.26,22.27,51759.0,22.26,22.27,22.26,22.27,51759.0
2023-06-09 14:50:00,22.27,22.28,22.26,22.27,23702.0,22.27,22.28,22.26,22.27,23702.0
2023-06-09 14:55:00,22.28,22.28,22.27,22.28,111794.0,22.28,22.28,22.27,22.28,111794.0
2023-06-09 15:00:00,22.28,22.28,22.27,22.28,29731.0,22.28,22.28,22.27,22.28,29731.0
2023-06-09 15:05:00,22.28,22.28,22.27,22.28,28323.0,22.28,22.28,22.27,22.28,28323.0
2023-06-09 15:10:00,22.28,22.3,22.27,22.3,51055.0,22.28,22.3,22.27,22.3,51055.0
2023-06-09 15:15:00,22.29,22.3,22.28,22.3,130898.0,22.29,22.3,22.28,22.3,130898.0
2023-06-09 15:20:00,22.3,22.31,22.29,22.29,71971.0,22.3,22.31,22.29,22.29,71971.0
2023-06-09 15:25:00,22.29,22.3,22.28,22.29,56625.0,22.29,22.3,22.28,22.29,56625.0
2023-06-09 15:30:00,22.29,22.29,22.28,22.28,26181.0,22.29,22.29,22.28,22.28,26181.0
2023-06-09 15:35:00,22.28,22.3,22.28,22.29,67273.0,22.28,22.3,22.28,22.29,67273.0
2023-06-09 15:40:00,22.3,22.3,22.29,22.3,35298.0,22.3,22.3,22.29,22.3,35298.0
2023-06-09 15:45:00,22.3,22.3,22.28,22.29,125728.0,22.3,22.3,22.28,22.29,125728.0
2023-06-09 15:50:00,22.28,22.3,22.28,22.29,106198.0,22.28,22.3,22.28,22.29,106198.0
2023-06-09 15:55:00,22.29,22.29,22.27,22.28,744452.0,22.29,22.29,22.27,22.28,744452.0
2023-06-12 09:30:00,22.06,22.09,22.0,22.09,455030.0,22.06,22.09,22.0,22.09,455030.0
2023-06-12 09:35:00,22.09,22.1,22.02,22.05,232476.0,22.09,22.1,22.02,22.05,232476.0
2023-06-12 09:40:00,22.06,22.09,22.05,22.08,134274.0,22.06,22.09,22.05,22.08,134274.0
2023-06-12 09:45:00,22.09,22.1,21.97,21.98,427286.0,22.09,22.1,21.97,21.98,427286.0
2023-06-12 09:50:00,21.98,22.0,21.93,22.0,488435.0,21.98,22.0,21.93,22.0,488435.0
2023-06-12 09:55:00,22.0,22.02,21.96,21.99,235600.0,22.0,22.02,21.96,21.99,235600.0
2023-06-12 10:00:00,21.99,22.03,21.98,22.02,351398.0,21.99,22.03,21.98,22.02,351398.0
2023-06-12 10:05:00,22.03,22.03,21.95,21.96,194548.0,22.03,22.03,21.95,21.96,194548.0
2023-06-12 10:10:00,21.95,22.01,21.93,21.98,281013.0,21.95,22.01,21.93,21.98,281013.0
2023-06-12 10:15:00,21.98,21.99,21.94,21.96,164683.0,21.98,21.99,21.94,21.96,164683.0
2023-06-12 10:20:00,21.96,21.99,21.94,21.96,160318.0,21.96,21.99,21.94,21.96,160318.0
2023-06-12 10:25:00,21.96,21.99,21.93,21.94,161380.0,21.96,21.99,21.93,21.94,161380.0
2023-06-12 10:30:00,21.95,21.98,21.93,21.95,368238.0,21.95,21.98,21.93,21.95,368238.0
2023-06-12 10:35:00,21.95,21.95,21.92,21.95,180350.0,21.95,21.95,21.92,21.95,180350.0
2023-06-12 10:40:00,21.95,21.96,21.92,21.94,300260.0,21.95,21.96,21.92,21.94,300260.0
2023-06-12 10:45:00,21.94,22.0,21.94,21.98,87720.0,21.94,22.0,21.94,21.98,87720.0
2023-06-12 10:50:00,21.97,22.01,21.97,22.01,78780.0,21.97,22.01,21.97,22.01,78780.0
2023-06-12 10:55:00,22.01,22.02,21.99,22.0,167307.0,22.01,22.02,21.99,22.0,167307.0
2023-06-12 11:00:00,22.0,22.02,21.99,21.99,114892.0,22.0,22.02,21.99,21.99,114892.0
2023-06-12 11:05:00,22.0,22.04,21.99,22.04,62610.0,22.0,22.04,21.99,22.04,62610.0
2023-06-12 11:10:00,22.04,22.07,22.03,22.05,178583.0,22.04,22.07,22.03,22.05,178583.0
2023-06-12 11:15:00,22.05,22.06,22.04,22.05,83169.0,22.05,22.06,22.04,22.05,83169.0
2023-06-12 11:20:00,22.05,22.08,22.04,22.06,131263.0,22.05,22.08,22.04,22.06,131263.0
2023-06-12 11:25:00,22.06,22.08,22.05,22.05,291806.0,22.06,22.08,22.05,22.05,291806.0
2023-06-12 11:30:00,22.05,22.06,22.03,22.06,54274.0,22.05,22.06,22.03,22.06,54274.0
2023-06-12 11:35:00,22.06,22.07,22.04,22.05,136862.0,22.06,22.07,22.04,22.05,136862.0
2023-06-12 11:40:00,22.05,22.07,22.04,22.06,112566.0,22.05,22.07,22.04,22.06,112566.0
2023-06-12 11:45:00,22.05,22.06,22.01,22.03,142676.0,22.05,22.06,22.01,22.03,142676.0
2023-06-12 11:50:00,22.03,22.03,22.0,22.01,128452.0,22.03,22.03,22.0,22.01,128452.0
2023-06-12 11:55:00,22.01,22.01,21.98,22.0,76560.0,22.01,22.01,21.98,22.0,76560.0
2023-06-12 12:00:00,22.0,22.03,21.99,22.02,107291.0,22.0,22.03,21.99,22.02,107291.0
2023-06-12 12:05:00,22.02,22.03,22.01,22.01,49014.0,22.02,22.03,22.01,22.01,49014.0
2023-06-12 12:10:00,22.01,22.02,21.98,21.99,70594.0,22.01,22.02,21.98,21.99,70594.0
2023-06-12 12:15:00,21.99,22.01,21.99,22.0,286729.0,21.99,22.01,21.99,22.0,286729.0
2023-06-12 12:20:00,21.99,22.01,21.98,22.0,93952.0,21.99,22.01,21.98,22.0,93952.0
2023-06-12 12:25:00,22.01,22.01,21.97,21.97,52885.0,22.01,22.01,21.97,21.97,52885.0
2023-06-12 12:30:00,21.97,22.0,21.97,21.99,109510.0,21.97,22.0,21.97,21.99,109510.0
2023-06-12 12:35:00,21.99,22.02,21.99,22.01,111265.0,21.99,22.02,21.99,22.01,111265.0
2023-06-12 12:40:00,22.0,22.02,22.0,22.01,22045.0,22.0,22.02,22.0,22.01,22045.0
2023-06-12 12:45:00,22.01,22.02,22.0,22.01,43214.0,22.01,22.02,22.0,22.01,43214.0
2023-06-12 12:50:00,22.02,22.02,21.99,22.0,90376.0,22.02,22.02,21.99,22.0,90376.0
2023-06-12 12:55:00,21.99,22.01,21.99,22.01,27873.0,21.99,22.01,21.99,22.01,27873.0
2023-06-12 13:00:00,22.0,22.02,21.99,22.02,138175.0,22.0,22.02,21.99,22.02,138175.0
2023-06-12 13:05:00,22.01,22.02,22.0,22.01,95899.0,22.01,22.02,22.0,22.01,95899.0
2023-06-12 13:10:00,22.01,22.03,22.01,22.02,87438.0,22.01,22.03,22.01,22.02,87438.0
2023-06-12 13:15:00,22.02,22.04,22.01,22.03,77837.0,22.02,22.04,22.01,22.03,77837.0
2023-06-12 13:20:00,22.03,22.03,22.0,22.02,186185.0,22.03,22.03,22.0,22.02,186185.0
2023-06-12 13:25:00,22.03,22.03,22.01,22.01,95641.0,22.03,22.03,22.01,22.01,95641.0
2023-06-12 13:30:00,22.02,22.04,22.01,22.02,56105.0,22.02,22.04,22.01,22.02,56105.0
2023-06-12 13:35:00,22.02,22.02,22.0,22.0,19011.0,22.02,22.02,22.0,22.0,19011.0
2023-06-12 13:40:00,22.01,22.02,22.0,22.02,39454.0,22.01,22.02,22.0,22.02,39454.0
2023-06-12 13:45:00,22.02,22.03,22.01,22.03,19027.0,22.02,22.03,22.01,22.03,19027.0
2023-06-12 13:50:00,22.03,22.04,22.02,22.04,29899.0,22.03,22.04,22.02,22.04,29899.0
2023-06-12 13:55:00,22.04,22.04,22.03,22.03,61562.0,22.04,22.04,22.03,22.03,61562.0
2023-06-12 14:00:00,22.03,22.05,22.02,22.05,40260.0,22.03,22.05,22.02,22.05,40260.0
2023-06-12 14:05:00,22.05,22.05,22.03,22.04,115673.0,22.05,22.05,22.03,22.04,115673.0
2023-06-12 14:10:00,22.04,22.05,22.03,22.05,42249.0,22.04,22.05,22.03,22.05,42249.0
2023-06-12 14:15:00,22.04,22.07,22.04,22.06,107096.0,22.04,22.07,22.04,22.06,107096.0
2023-06-12 14:20:00,22.05,22.06,22.05,22.06,13114.0,22.05,22.06,22.05,22.06,13114.0
2023-06-12 14:25:00,22.05,22.07,22.05,22.06,386905.0,22.05,22.07,22.05,22.06,386905.0
2023-06-12 14:30:00,22.05,22.08,22.05,22.07,210911.0,22.05,22.08,22.05,22.07,210911.0
2023-06-12 14:35:00,22.07,22.09,22.07,22.08,55578.0,22.07,22.09,22.07,22.08,55578.0
2023-06-12 14:40:00,22.08,22.1,22.08,22.1,41005.0,22.08,22.1,22.08,22.1,41005.0
2023-06-12 14:45:00,22.09,22.11,22.09,22.11,43771.0,22.09,22.11,22.09,22.11,43771.0
2023-06-12 14:50:00,22.11,22.11,22.1,22.11,32051.0,22.11,22.11,22.1,22.11,32051.0
2023-06-12 14:55:00,22.1,22.11,22.1,22.11,80073.0,22.1,22.11,22.1,22.11,80073.0
2023-06-12 15:00:00,22.11,22.12,22.1,22.11,54961.0,22.11,22.12,22.1,22.11,54961.0
2023-06-12 15:05:00,22.11,22.12,22.11,22.11,97698.0,22.11,22.12,22.11,22.11,97698.0
2023-06-12 15:10:00,22.11,22.12,22.09,22.1,63011.0,22.11,22.12,22.09,22.1,63011.0
2023-06-12 15:15:00,22.1,22.11,22.09,22.09,98026.0,22.1,22.11,22.09,22.09,98026.0
2023-06-12 15:20:00,22.09,22.1,22.09,22.1,21762.0,22.09,22.1,22.09,22.1,21762.0
2023-06-12 15:25:00,22.1,22.11,22.09,22.1,100105.0,22.1,22.11,22.09,22.1,100105.0
2023-06-12 15:30:00,22.1,22.11,22.08,22.09,107192.0,22.1,22.11,22.08,22.09,107192.0
2023-06-12 15:35:00,22.09,22.1,22.08,22.1,94071.0,22.09,22.1,22.08,22.1,94071.0
2023-06-12 15:40:00,22.1,22.11,22.09,22.11,71737.0,22.1,22.11,22.09,22.11,71737.0
2023-06-12 15:45:00,22.11,22.11,22.09,22.1,534894.0,22.11,22.11,22.09,22.1,534894.0
2023-06-12 15:50:00,22.09,22.11,22.09,22.1,187043.0,22.09,22.11,22.09,22.1,187043.0
2023-06-12 15:55:00,22.11,22.11,22.08,22.08,691488.0,22.11,22.11,22.08,22.08,691488.0
2023-06-13 09:30:00,22.11,22.21,22.11,22.18,308821.0,22.11,22.21,22.11,22.18,308821.0
2023-06-13 09:35:00,22.18,22.2,22.06,22.06,318391.0,22.18,22.2,22.06,22.06,318391.0
2023-06-13 09:40:00,22.07,22.11,22.02,22.03,158549.0,22.07,22.11,22.02,22.03,158549.0
2023-06-13 09:45:00,22.03,22.07,22.0,22.01,338409.0,22.03,22.07,22.0,22.01,338409.0
2023-06-13 09:50:00,22.0,22.03,21.99,22.02,274103.0,22.0,22.03,21.99,22.02,274103.0
2023-06-13 09:55:00,22.03,22.07,22.01,22.01,116991.0,22.03,22.07,22.01,22.01,116991.0
2023-06-13 10:00:00,22.01,22.01,21.92,22.0,1100076.0,22.01,22.01,21.92,22.0,1100076.0
2023-06-13 10:05:00,22.0,22.02,21.95,21.96,183896.0,22.0,22.02,21.95,21.96,183896.0
2023-06-13 10:10:00,21.95,21.99,21.92,21.98,130859.0,21.95,21.99,21.92,21.98,130859.0
2023-06-13 10:15:00,21.99,22.01,21.97,22.0,54249.0,21.99,22.01,21.97,22.0,54249.0
2023-06-13 10:20:00,22.0,22.05,21.98,22.02,69167.0,22.0,22.05,21.98,22.02,69167.0
2023-06-13 10:25:00,22.03,22.04,21.99,21.99,154535.0,22.03,22.04,21.99,21.99,154535.0
2023-06-13 10:30:00,21.99,21.99,21.96,21.97,76325.0,21.99,21.99,21.96,21.97,76325.0
2023-06-13 10:35:00,21.97,21.99,21.95,21.97,315277.0,21.97,21.99,21.95,21.97,315277.0
2023-06-13 10:40:00,21.98,22.01,21.97,21.98,444551.0,21.98,22.01,21.97,21.98,444551.0
2023-06-13 10:45:00,21.99,22.02,21.97,22.02,54910.0,21.99,22.02,21.97,22.02,54910.0
2023-06-13 10:50:00,22.01,22.03,21.97,21.98,143486.0,22.01,22.03,21.97,21.98,143486.0
2023-06-13 10:55:00,21.98,21.99,21.96,21.98,210738.0,21.98,21.99,21.96,21.98,210738.0
2023-06-13 11:00:00,21.97,21.97,21.92,21.93,112689.0,21.97,21.97,21.92,21.93,112689.0
2023-06-13 11:05:00,21.92,21.92,21.86,21.9,313748.0,21.92,21.92,21.86,21.9,313748.0
2023-06-13 11:10:00,21.9,21.93,21.88,21.91,275835.0,21.9,21.93,21.88,21.91,275835.0
2023-06-13 11:15:00,21.91,21.94,21.9,21.92,76357.0,21.91,21.94,21.9,21.92,76357.0
2023-06-13 11:20:00,21.92,21.93,21.84,21.85,177632.0,21.92,21.93,21.84,21.85,177632.0
2023-06-13 11:25:00,21.86,21.87,21.82,21.85,346025.0,21.86,21.87,21.82,21.85,346025.0
2023-06-13 11:30:00,21.84,21.85,21.81,21.81,205861.0,21.84,21.85,21.81,21.81,205861.0
2023-06-13 11:35:00,21.81,21.83,21.78,21.81,289937.0,21.81,21.83,21.78,21.81,289937.0
2023-06-13 11:40:00,21.8,21.83,21.78,21.79,124464.0,21.8,21.83,21.78,21.79,124464.0
2023-06-13 11:45:00,21.8,21.83,21.78,21.82,138394.0,21.8,21.83,21.78,21.82,138394.0
2023-06-13 11:50:00,21.82,21.82,21.79,21.8,92660.0,21.82,21.82,21.79,21.8,92660.0
2023-06-13 11:55:00,21.8,21.82,21.78,21.82,131116.0,21.8,21.82,21.78,21.82,131116.0
2023-06-13 12:00:00,21.81,21.83,21.8,21.82,153672.0,21.81,21.83,21.8,21.82,153672.0
2023-06-13 12:05:00,21.81,21.86,21.81,21.84,301562.0,21.81,21.86,21.81,21.84,301562.0
2023-06-13 12:10:00,21.84,21.85,21.83,21.83,118303.0,21.84,21.85,21.83,21.83,118303.0
2023-06-13 12:15:00,21.84,21.85,21.82,21.84,135132.0,21.84,21.85,21.82,21.84,135132.0
2023-06-13 12:20:00,21.85,21.85,21.84,21.85,87459.0,21.85,21.85,21.84,21.85,87459.0
2023-06-13 12:25:00,21.84,21.84,21.82,21.82,173694.0,21.84,21.84,21.82,21.82,173694.0
2023-06-13 12:30:00,21.82,21.85,21.82,21.82,128237.0,21.82,21.85,21.82,21.82,128237.0
2023-06-13 12:35:00,21.82,21.84,21.81,21.82,104295.0,21.82,21.84,21.81,21.82,104295.0
2023-06-13 12:40:00,21.81,21.83,21.81,21.82,82796.0,21.81,21.83,21.81,21.82,82796.0
2023-06-13 12:45:00,21.82,21.85,21.81,21.84,120336.0,21.82,21.85,21.81,21.84,120336.0
2023-06-13 12:50:00,21.84,21.84,21.81,21.81,123061.0,21.84,21.84,21.81,21.81,123061.0
2023-06-13 12:55:00,21.82,21.82,21.8,21.8,52266.0,21.82,21.82,21.8,21.8,52266.0
2023-06-13 13:00:00,21.8,21.83,21.8,21.81,168569.0,21.8,21.83,21.8,21.81,168569.0
2023-06-13 13:05:00,21.81,21.82,21.76,21.78,263042.0,21.81,21.82,21.76,21.78,263042.0
2023-06-13 13:10:00,21.78,21.78,21.76,21.77,127366.0,21.78,21.78,21.76,21.77,127366.0
2023-06-13 13:15:00,21.78,21.81,21.77,21.79,97165.0,21.78,21.81,21.77,21.79,97165.0
2023-06-13 13:20:00,21.78,21.81,21.77,21.8,87735.0,21.78,21.81,21.77,21.8,87735.0
2023-06-13 13:25:00,21.8,21.81,21.78,21.78,284903.0,21.8,21.81,21.78,21.78,284903.0
2023-06-13 13:30:00,21.78,21.78,21.75,21.75,63401.0,21.78,21.78,21.75,21.75,63401.0
2023-06-13 13:35:00,21.75,21.76,21.72,21.73,83355.0,21.75,21.76,21.72,21.73,83355.0
2023-06-13 13:40:00,21.73,21.75,21.72,21.74,146605.0,21.73,21.75,21.72,21.74,146605.0
2023-06-13 13:45:00,21.73,21.74,21.73,21.73,40928.0,21.73,21.74,21.73,21.73,40928.0
2023-06-13 13:50:00,21.73,21.74,21.71,21.71,187534.0,21.73,21.74,21.71,21.71,187534.0
2023-06-13 13:55:00,21.71,21.74,21.71,21.72,282790.0,21.71,21.74,21.71,21.72,282790.0
2023-06-13 14:00:00,21.72,21.75,21.72,21.73,246936.0,21.72,21.75,21.72,21.73,246936.0
2023-06-13 14:05:00,21.74,21.74,21.72,21.73,105966.0,21.74,21.74,21.72,21.73,105966.0
2023-06-13 14:10:00,21.73,21.75,21.73,21.73,104317.0,21.73,21.75,21.73,21.73,104317.0
2023-06-13 14:15:00,21.72,21.74,21.72,21.73,110791.0,21.72,21.74,21.72,21.73,110791.0
2023-06-13 14:20:00,21.74,21.75,21.72,21.73,150461.0,21.74,21.75,21.72,21.73,150461.0
2023-06-13 14:25:00,21.73,21.74,21.72,21.73,120616.0,21.73,21.74,21.72,21.73,120616.0
2023-06-13 14:30:00,21.73,21.74,21.71,21.72,212195.0,21.73,21.74,21.71,21.72,212195.0
2023-06-13 14:35:00,21.72,21.73,21.71,21.73,28872.0,21.72,21.73,21.71,21.73,28872.0
2023-06-13 14:40:00,21.72,21.73,21.71,21.71,17650.0,21.72,21.73,21.71,21.71,17650.0
2023-06-13 14:45:00,21.72,21.72,21.7,21.7,70625.0,21.72,21.72,21.7,21.7,70625.0
2023-06-13 14:50:00,21.71,21.75,21.7,21.73,170677.0,21.71,21.75,21.7,21.73,170677.0
2023-06-13 14:55:00,21.73,21.73,21.7,21.7,33296.0,21.73,21.73,21.7,21.7,33296.0
2023-06-13 15:00:00,21.71,21.71,21.68,21.7,87809.0,21.71,21.71,21.68,21.7,87809.0
2023-06-13 15:05:00,21.7,21.7,21.66,21.68,330197.0,21.7,21.7,21.66,21.68,330197.0
2023-06-13 15:10:00,21.68,21.71,21.67,21.71,73795.0,21.68,21.71,21.67,21.71,73795.0
2023-06-13 15:15:00,21.71,21.71,21.68,21.69,55219.0,21.71,21.71,21.68,21.69,55219.0
2023-06-13 15:20:00,21.69,21.71,21.68,21.7,104876.0,21.69,21.71,21.68,21.7,104876.0
2023-06-13 15:25:00,21.69,21.72,21.69,21.71,75518.0,21.69,21.72,21.69,21.71,75518.0
2023-06-13 15:30:00,21.71,21.72,21.71,21.72,54978.0,21.71,21.72,21.71,21.72,54978.0
2023-06-13 15:35:00,21.71,21.72,21.71,21.71,114078.0,21.71,21.72,21.71,21.71,114078.0
2023-06-13 15:40:00,21.71,21.72,21.7,21.71,482958.0,21.71,21.72,21.7,21.71,482958.0
2023-06-13 15:45:00,21.71,21.72,21.7,21.71,261329.0,21.71,21.72,21.7,21.71,261329.0
2023-06-13 15:50:00,21.7,21.73,21.7,21.73,340105.0,21.7,21.73,21.7,21.73,340105.0
2023-06-13 15:55:00,21.73,21.74,21.72,21.73,423959.0,21.73,21.74,21.72,21.73,423959.0
2023-06-14 09:30:00,21.96,22.07,21.96,22.06,351509.0,21.96,22.07,21.96,22.06,351509.0
2023-06-14 09:35:00,22.06,22.08,22.03,22.07,366580.0,22.06,22.08,22.03,22.07,366580.0
2023-06-14 09:40:00,22.06,22.07,22.04,22.04,109298.0,22.06,22.07,22.04,22.04,109298.0
2023-06-14 09:45:00,22.05,22.05,21.98,22.04,191342.0,22.05,22.05,21.98,22.04,191342.0
2023-06-14 09:50:00,22.04,22.07,22.03,22.05,114653.0,22.04,22.07,22.03,22.05,114653.0
2023-06-14 09:55:00,22.05,22.06,22.02,22.03,131035.0,22.05,22.06,22.02,22.03,131035.0
2023-06-14 10:00:00,22.03,22.03,21.97,21.99,194987.0,22.03,22.03,21.97,21.99,194987.0
2023-06-14 10:05:00,21.99,22.03,21.98,22.0,82384.0,21.99,22.03,21.98,22.0,82384.0
2023-06-14 10:10:00,22.01,22.06,22.0,22.06,161748.0,22.01,22.06,22.0,22.06,161748.0
2023-06-14 10:15:00,22.06,22.08,22.06,22.06,78185.0,22.06,22.08,22.06,22.06,78185.0
2023-06-14 10:20:00,22.05,22.08,22.04,22.07,111739.0,22.05,22.08,22.04,22.07,111739.0
2023-06-14 10:25:00,22.07,22.07,22.04,22.05,142538.0,22.07,22.07,22.04,22.05,142538.0
2023-06-14 10:30:00,22.05,22.05,22.03,22.04,84975.0,22.05,22.05,22.03,22.04,84975.0
2023-06-14 10:35:00,22.04,22.04,21.98,22.03,316571.0,22.04,22.04,21.98,22.03,316571.0
2023-06-14 10:40:00,22.03,22.05,22.02,22.04,139489.0,22.03,22.05,22.02,22.04,139489.0
2023-06-14 10:45:00,22.05,22.05,22.02,22.03,81068.0,22.05,22.05,22.02,22.03,81068.0
2023-06-14 10:50:00,22.02,22.04,22.01,22.04,94471.0,22.02,22.04,22.01,22.04,94471.0
2023-06-14 10:55:00,22.03,22.07,22.02,22.07,134575.0,22.03,22.07,22.02,22.07,134575.0
2023-06-14 11:00:00,22.07,22.07,22.05,22.05,91790.0,22.07,22.07,22.05,22.05,91790.0
2023-06-14 11:05:00,22.05,22.09,22.05,22.08,86894.0,22.05,22.09,22.05,22.08,86894.0
2023-06-14 11:10:00,22.09,22.09,22.07,22.08,94804.0,22.09,22.09,22.07,22.08,94804.0
2023-06-14 11:15:00,22.09,22.11,22.08,22.09,223024.0,22.09,22.11,22.08,22.09,223024.0
2023-06-14 11:20:00,22.1,22.1,22.08,22.09,52539.0,22.1,22.1,22.08,22.09,52539.0
2023-06-14 11:25:00,22.09,22.1,22.08,22.08,230740.0,22.09,22.1,22.08,22.08,230740.0
2023-06-14 11:30:00,22.09,22.11,22.08,22.08,94875.0,22.09,22.11,22.08,22.08,94875.0
2023-06-14 11:35:00,22.09,22.09,22.05,22.05,83321.0,22.09,22.09,22.05,22.05,83321.0
2023-06-14 11:40:00,22.05,22.08,22.05,22.05,234342.0,22.05,22.08,22.05,22.05,234342.0
2023-06-14 11:45:00,22.05,22.06,22.04,22.05,26297.0,22.05,22.06,22.04,22.05,26297.0
2023-06-14 11:50:00,22.05,22.05,22.03,22.04,56481.0,22.05,22.05,22.03,22.04,56481.0
2023-06-14 11:55:00,22.04,22.05,22.03,22.05,259652.0,22.04,22.05,22.03,22.05,259652.0
2023-06-14 12:00:00,22.05,22.06,22.04,22.05,55127.0,22.05,22.06,22.04,22.05,55127.0
2023-06-14 12:05:00,22.05,22.09,22.05,22.09,74047.0,22.05,22.09,22.05,22.09,74047.0
2023-06-14 12:10:00,22.08,22.09,22.07,22.09,52860.0,22.08,22.09,22.07,22.09,52860.0
2023-06-14 12:15:00,22.08,22.09,22.07,22.08,118319.0,22.08,22.09,22.07,22.08,118319.0
2023-06-14 12:20:00,22.07,22.08,22.06,22.07,35458.0,22.07,22.08,22.06,22.07,35458.0
2023-06-14 12:25:00,22.06,22.08,22.06,22.07,27174.0,22.06,22.08,22.06,22.07,27174.0
2023-06-14 12:30:00,22.07,22.09,22.06,22.09,51424.0,22.07,22.09,22.06,22.09,51424.0
2023-06-14 12:35:00,22.08,22.09,22.05,22.06,78274.0,22.08,22.09,22.05,22.06,78274.0
2023-06-14 12:40:00,22.06,22.07,22.05,22.05,22674.0,22.06,22.07,22.05,22.05,22674.0
2023-06-14 12:45:00,22.05,22.07,22.05,22.07,36783.0,22.05,22.07,22.05,22.07,36783.0
2023-06-14 12:50:00,22.06,22.07,22.05,22.06,11101.0,22.06,22.07,22.05,22.06,11101.0
2023-06-14 12:55:00,22.05,22.06,22.04,22.05,117478.0,22.05,22.06,22.04,22.05,117478.0
2023-06-14 13:00:00,22.05,22.05,22.03,22.04,24622.0,22.05,22.05,22.03,22.04,24622.0
2023-06-14 13:05:00,22.04,22.06,22.03,22.05,28849.0,22.04,22.06,22.03,22.05,28849.0
2023-06-14 13:10:00,22.05,22.06,22.05,22.05,27269.0,22.05,22.06,22.05,22.05,27269.0
2023-06-14 13:15:00,22.05,22.06,22.04,22.05,45517.0,22.05,22.06,22.04,22.05,45517.0
2023-06-14 13:20:00,22.05,22.06,22.05,22.05,54582.0,22.05,22.06,22.05,22.05,54582.0
2023-06-14 13:25:00,22.05,22.06,22.04,22.05,65823.0,22.05,22.06,22.04,22.05,65823.0
2023-06-14 13:30:00,22.05,22.06,22.04,22.05,26212.0,22.05,22.06,22.04,22.05,26212.0
2023-06-14 13:35:00,22.05,22.06,22.05,22.05,10360.0,22.05,22.06,22.05,22.05,10360.0
2023-06-14 13:40:00,22.05,22.06,22.05,22.05,11179.0,22.05,22.06,22.05,22.05,11179.0
2023-06-14 13:45:00,22.05,22.05,22.03,22.03,97943.0,22.05,22.05,22.03,22.03,97943.0
2023-06-14 13:50:00,22.04,22.05,22.03,22.05,43468.0,22.04,22.05,22.03,22.05,43468.0
2023-06-14 13:55:00,22.05,22.05,22.04,22.05,44239.0,22.05,22.05,22.04,22.05,44239.0
2023-06-14 14:00:00,22.04,22.04,21.91,21.97,720510.0,22.04,22.04,21.91,21.97,720510.0
2023-06-14 14:05:00,21.95,21.98,21.89,21.96,208682.0,21.95,21.98,21.89,21.96,208682.0
2023-06-14 14:10:00,21.96,22.0,21.9,21.96,299648.0,21.96,22.0,21.9,21.96,299648.0
2023-06-14 14:15:00,21.97,22.01,21.94,21.97,227512.0,21.97,22.01,21.94,21.97,227512.0
2023-06-14 14:20:00,21.96,21.98,21.92,21.94,155734.0,21.96,21.98,21.92,21.94,155734.0
2023-06-14 14:25:00,21.94,21.96,21.91,21.94,118220.0,21.94,21.96,21.91,21.94,118220.0
2023-06-14 14:30:00,21.94,21.98,21.91,21.93,130205.0,21.94,21.98,21.91,21.93,130205.0
2023-06-14 14:35:00,21.94,22.03,21.93,21.99,371580.0,21.94,22.03,21.93,21.99,371580.0
2023-06-14 14:40:00,21.99,22.03,21.98,22.02,224347.0,21.99,22.03,21.98,22.02,224347.0
2023-06-14 14:45:00,22.03,22.08,21.99,22.07,250256.0,22.03,22.08,21.99,22.07,250256.0
2023-06-14 14:50:00,22.07,22.1,22.03,22.08,338354.0,22.07,22.1,22.03,22.08,338354.0
2023-06-14 14:55:00,22.08,22.08,22.0,22.04,195264.0,22.08,22.08,22.0,22.04,195264.0
2023-06-14 15:00:00,22.03,22.06,22.01,22.02,161729.0,22.03,22.06,22.01,22.02,161729.0
2023-06-14 15:05:00,22.02,22.05,22.01,22.04,83251.0,22.02,22.05,22.01,22.04,83251.0
2023-06-14 15:10:00,22.05,22.05,22.0,22.01,26054.0,22.05,22.05,22.0,22.01,26054.0
2023-06-14 15:15:00,22.01,22.01,21.97,21.99,170928.0,22.01,22.01,21.97,21.99,170928.0
2023-06-14 15:20:00,21.98,22.0,21.97,21.99,47570.0,21.98,22.0,21.97,21.99,47570.0
2023-06-14 15:25:00,21.99,22.01,21.96,21.97,84032.0,21.99,22.01,21.96,21.97,84032.0
2023-06-14 15:30:00,21.96,21.99,21.95,21.99,112164.0,21.96,21.99,21.95,21.99,112164.0
2023-06-14 15:35:00,21.99,22.0,21.97,21.98,101989.0,21.99,22.0,21.97,21.98,101989.0
2023-06-14 15:40:00,21.98,21.99,21.97,21.98,244076.0,21.98,21.99,21.97,21.98,244076.0
2023-06-14 15:45:00,21.98,22.0,21.97,22.0,290508.0,21.98,22.0,21.97,22.0,290508.0
2023-06-14 15:50:00,22.0,22.01,21.99,22.0,153929.0,22.0,22.01,21.99,22.0,153929.0
2023-06-14 15:55:00,22.0,22.01,21.96,21.96,383652.0,22.0,22.01,21.96,21.96,383652.0
2023-06-15 09:30:00,21.67,21.76,21.67,21.76,392464.0,21.67,21.76,21.67,21.76,392464.0
2023-06-15 09:35:00,21.75,21.78,21.72,21.75,393484.0,21.75,21.78,21.72,21.75,393484.0
2023-06-15 09:40:00,21.75,21.81,21.75,21.78,226215.0,21.75,21.81,21.75,21.78,226215.0
2023-06-15 09:45:00,21.78,21.85,21.78,21.85,360316.0,21.78,21.85,21.78,21.85,360316.0
2023-06-15 09:50:00,21.84,21.85,21.78,21.8,311505.0,21.84,21.85,21.78,21.8,311505.0
2023-06-15 09:55:00,21.8,21.88,21.79,21.88,197332.0,21.8,21.88,21.79,21.88,197332.0
2023-06-15 10:00:00,21.87,21.9,21.85,21.89,307220.0,21.87,21.9,21.85,21.89,307220.0
2023-06-15 10:05:00,21.88,21.88,21.84,21.86,294104.0,21.88,21.88,21.84,21.86,294104.0
2023-06-15 10:10:00,21.88,21.88,21.84,21.88,98429.0,21.88,21.88,21.84,21.88,98429.0
2023-06-15 10:15:00,21.88,21.89,21.81,21.84,97187.0,21.88,21.89,21.81,21.84,97187.0
2023-06-15 10:20:00,21.83,21.89,21.83,21.88,278464.0,21.83,21.89,21.83,21.88,278464.0
2023-06-15 10:25:00,21.88,21.92,21.87,21.9,162775.0,21.88,21.92,21.87,21.9,162775.0
2023-06-15 10:30:00,21.89,21.92,21.88,21.9,98649.0,21.89,21.92,21.88,21.9,98649.0
2023-06-15 10:35:00,21.91,21.91,21.86,21.87,192656.0,21.91,21.91,21.86,21.87,192656.0
2023-06-15 10:40:00,21.86,21.88,21.84,21.85,188414.0,21.86,21.88,21.84,21.85,188414.0
2023-06-15 10:45:00,21.85,21.85,21.83,21.85,105680.0,21.85,21.85,21.83,21.85,105680.0
2023-06-15 10:50:00,21.84,21.85,21.78,21.79,296770.0,21.84,21.85,21.78,21.79,296770.0
2023-06-15 10:55:00,21.79,21.79,21.66,21.71,620125.0,21.79,21.79,21.66,21.71,620125.0
2023-06-15 11:00:00,21.71,21.78,21.69,21.75,233349.0,21.71,21.78,21.69,21.75,233349.0
2023-06-15 11:05:00,21.75,21.76,21.69,21.71,93523.0,21.75,21.76,21.69,21.71,93523.0
2023-06-15 11:10:00,21.7,21.73,21.69,21.7,184727.0,21.7,21.73,21.69,21.7,184727.0
2023-06-15 11:15:00,21.69,21.74,21.68,21.73,274728.0,21.69,21.74,21.68,21.73,274728.0
2023-06-15 11:20:00,21.73,21.8,21.73,21.79,168697.0,21.73,21.8,21.73,21.79,168697.0
2023-06-15 11:25:00,21.79,21.82,21.78,21.81,116222.0,21.79,21.82,21.78,21.81,116222.0
2023-06-15 11:30:00,21.81,21.85,21.81,21.85,71355.0,21.81,21.85,21.81,21.85,71355.0
2023-06-15 11:35:00,21.84,21.86,21.82,21.84,133908.0,21.84,21.86,21.82,21.84,133908.0
2023-06-15 11:40:00,21.84,21.86,21.83,21.85,140467.0,21.84,21.86,21.83,21.85,140467.0
2023-06-15 11:45:00,21.85,21.86,21.83,21.84,70838.0,21.85,21.86,21.83,21.84,70838.0
2023-06-15 11:50:00,21.84,21.86,21.83,21.85,99946.0,21.84,21.86,21.83,21.85,99946.0
2023-06-15 11:55:00,21.86,21.86,21.83,21.85,89831.0,21.86,21.86,21.83,21.85,89831.0
2023-06-15 12:00:00,21.85,21.86,21.83,21.84,78671.0,21.85,21.86,21.83,21.84,78671.0
2023-06-15 12:05:00,21.85,21.86,21.84,21.86,139517.0,21.85,21.86,21.84,21.86,139517.0
2023-06-15 12:10:00,21.86,21.87,21.85,21.86,154565.0,21.86,21.87,21.85,21.86,154565.0
2023-06-15 12:15:00,21.86,21.87,21.85,21.86,153406.0,21.86,21.87,21.85,21.86,153406.0
2023-06-15 12:20:00,21.86,21.9,21.86,21.89,26864.0,21.86,21.9,21.86,21.89,26864.0
2023-06-15 12:25:00,21.89,21.9,21.88,21.89,48109.0,21.89,21.9,21.88,21.89,48109.0
2023-06-15 12:30:00,21.89,21.91,21.89,21.89,27853.0,21.89,21.91,21.89,21.89,27853.0
2023-06-15 12:35:00,21.9,21.92,21.89,21.91,27093.0,21.9,21.92,21.89,21.91,27093.0
2023-06-15 12:40:00,21.92,21.93,21.9,21.91,45522.0,21.92,21.93,21.9,21.91,45522.0
2023-06-15 12:45:00,21.9,21.93,21.89,21.93,104853.0,21.9,21.93,21.89,21.93,104853.0
2023-06-15 12:50:00,21.93,21.93,21.9,21.91,34022.0,21.93,21.93,21.9,21.91,34022.0
2023-06-15 12:55:00,21.91,21.91,21.87,21.89,253327.0,21.91,21.91,21.87,21.89,253327.0
2023-06-15 13:00:00,21.89,21.91,21.88,21.89,71243.0,21.89,21.91,21.88,21.89,71243.0
2023-06-15 13:05:00,21.89,21.9,21.86,21.88,44237.0,21.89,21.9,21.86,21.88,44237.0
2023-06-15 13:10:00,21.87,21.89,21.87,21.89,47143.0,21.87,21.89,21.87,21.89,47143.0
2023-06-15 13:15:00,21.89,21.9,21.88,21.89,24540.0,21.89,21.9,21.88,21.89,24540.0
2023-06-15 13:20:00,21.89,21.91,21.88,21.91,89624.0,21.89,21.91,21.88,21.91,89624.0
2023-06-15 13:25:00,21.91,21.91,21.88,21.9,17122.0,21.91,21.91,21.88,21.9,17122.0
2023-06-15 13:30:00,21.9,21.91,21.89,21.9,47345.0,21.9,21.91,21.89,21.9,47345.0
2023-06-15 13:35:00,21.9,21.91,21.88,21.88,37172.0,21.9,21.91,21.88,21.88,37172.0
2023-06-15 13:40:00,21.89,21.91,21.88,21.91,38784.0,21.89,21.91,21.88,21.91,38784.0
2023-06-15 13:45:00,21.91,21.92,21.9,21.92,22131.0,21.91,21.92,21.9,21.92,22131.0
2023-06-15 13:50:00,21.92,21.93,21.9,21.91,86596.0,21.92,21.93,21.9,21.91,86596.0
2023-06-15 13:55:00,21.92,21.93,21.9,21.91,45585.0,21.92,21.93,21.9,21.91,45585.0
2023-06-15 14:00:00,21.9,21.92,21.9,21.91,30053.0,21.9,21.92,21.9,21.91,30053.0
2023-06-15 14:05:00,21.92,21.92,21.89,21.89,19984.0,21.92,21.92,21.89,21.89,19984.0
2023-06-15 14:10:00,21.89,21.9,21.88,21.89,139885.0,21.89,21.9,21.88,21.89,139885.0
2023-06-15 14:15:00,21.88,21.89,21.87,21.88,29581.0,21.88,21.89,21.87,21.88,29581.0
2023-06-15 14:20:00,21.88,21.9,21.87,21.9,59925.0,21.88,21.9,21.87,21.9,59925.0
2023-06-15 14:25:00,21.89,21.91,21.89,21.9,77632.0,21.89,21.91,21.89,21.9,77632.0
2023-06-15 14:30:00,21.89,21.9,21.88,21.89,41784.0,21.89,21.9,21.88,21.89,41784.0
2023-06-15 14:35:00,21.89,21.9,21.86,21.87,240066.0,21.89,21.9,21.86,21.87,240066.0
2023-06-15 14:40:00,21.87,21.87,21.86,21.86,21360.0,21.87,21.87,21.86,21.86,21360.0
2023-06-15 14:45:00,21.87,21.88,21.85,21.86,110190.0,21.87,21.88,21.85,21.86,110190.0
2023-06-15 14:50:00,21.86,21.87,21.85,21.87,62578.0,21.86,21.87,21.85,21.87,62578.0
2023-06-15 14:55:00,21.87,21.88,21.86,21.88,20903.0,21.87,21.88,21.86,21.88,20903.0
2023-06-15 15:00:00,21.88,21.88,21.86,21.86,80751.0,21.88,21.88,21.86,21.86,80751.0
2023-06-15 15:05:00,21.86,21.9,21.85,21.89,111636.0,21.86,21.9,21.85,21.89,111636.0
2023-06-15 15:10:00,21.89,21.9,21.88,21.89,69532.0,21.89,21.9,21.88,21.89,69532.0
2023-06-15 15:15:00,21.89,21.9,21.88,21.89,100231.0,21.89,21.9,21.88,21.89,100231.0
2023-06-15 15:20:00,21.9,21.9,21.89,21.89,12869.0,21.9,21.9,21.89,21.89,12869.0
2023-06-15 15:25:00,21.89,21.92,21.89,21.92,131609.0,21.89,21.92,21.89,21.92,131609.0
2023-06-15 15:30:00,21.92,21.93,21.9,21.91,69853.0,21.92,21.93,21.9,21.91,69853.0
2023-06-15 15:35:00,21.91,21.93,21.9,21.93,87758.0,21.91,21.93,21.9,21.93,87758.0
2023-06-15 15:40:00,21.92,21.93,21.91,21.91,65425.0,21.92,21.93,21.91,21.91,65425.0
2023-06-15 15:45:00,21.92,21.93,21.91,21.92,118814.0,21.92,21.93,21.91,21.92,118814.0
2023-06-15 15:50:00,21.92,21.94,21.91,21.92,332571.0,21.92,21.94,21.91,21.92,332571.0
2023-06-15 15:55:00,21.93,21.95,21.92,21.94,299619.0,21.93,21.95,21.92,21.94,299619.0
2023-06-16 09:30:00,22.08,22.1,21.99,22.03,363123.0,22.08,22.1,21.99,22.03,363123.0
2023-06-16 09:35:00,22.04,22.12,22.03,22.12,192651.0,22.04,22.12,22.03,22.12,192651.0
2023-06-16 09:40:00,22.11,22.15,22.09,22.15,121209.0,22.11,22.15,22.09,22.15,121209.0
2023-06-16 09:45:00,22.15,22.17,22.13,22.14,224924.0,22.15,22.17,22.13,22.14,224924.0
2023-06-16 09:50:00,22.14,22.17,22.12,22.13,233816.0,22.14,22.17,22.12,22.13,233816.0
2023-06-16 09:55:00,22.13,22.15,22.1,22.14,165075.0,22.13,22.15,22.1,22.14,165075.0
2023-06-16 10:00:00,22.14,22.22,22.14,22.19,773737.0,22.14,22.22,22.14,22.19,773737.0
2023-06-16 10:05:00,22.19,22.2,22.09,22.1,161236.0,22.19,22.2,22.09,22.1,161236.0
2023-06-16 10:10:00,22.1,22.1,22.05,22.06,385583.0,22.1,22.1,22.05,22.06,385583.0
2023-06-16 10:15:00,22.06,22.08,21.99,22.0,344070.0,22.06,22.08,21.99,22.0,344070.0
2023-06-16 10:20:00,22.0,22.02,21.98,21.99,331398.0,22.0,22.02,21.98,21.99,331398.0
2023-06-16 10:25:00,21.98,22.01,21.92,21.94,562668.0,21.98,22.01,21.92,21.94,562668.0
2023-06-16 10:30:00,21.95,22.02,21.93,22.02,343252.0,21.95,22.02,21.93,22.02,343252.0
2023-06-16 10:35:00,22.02,22.05,22.01,22.04,105418.0,22.02,22.05,22.01,22.04,105418.0
2023-06-16 10:40:00,22.03,22.09,22.02,22.05,145424.0,22.03,22.09,22.02,22.05,145424.0
2023-06-16 10:45:00,22.04,22.05,21.98,22.04,60257.0,22.04,22.05,21.98,22.04,60257.0
2023-06-16 10:50:00,22.04,22.06,22.02,22.05,73643.0,22.04,22.06,22.02,22.05,73643.0
2023-06-16 10:55:00,22.06,22.09,22.05,22.08,81184.0,22.06,22.09,22.05,22.08,81184.0
2023-06-16 11:00:00,22.09,22.14,22.07,22.12,177188.0,22.09,22.14,22.07,22.12,177188.0
2023-06-16 11:05:00,22.12,22.13,22.07,22.07,90768.0,22.12,22.13,22.07,22.07,90768.0
2023-06-16 11:10:00,22.07,22.09,22.05,22.06,84010.0,22.07,22.09,22.05,22.06,84010.0
2023-06-16 11:15:00,22.06,22.11,22.06,22.1,122240.0,22.06,22.11,22.06,22.1,122240.0
2023-06-16 11:20:00,22.09,22.1,22.07,22.09,99351.0,22.09,22.1,22.07,22.09,99351.0
2023-06-16 11:25:00,22.09,22.11,22.07,22.11,196050.0,22.09,22.11,22.07,22.11,196050.0
2023-06-16 11:30:00,22.1,22.14,22.1,22.1,88420.0,22.1,22.14,22.1,22.1,88420.0
2023-06-16 11:35:00,22.1,22.11,22.05,22.07,100531.0,22.1,22.11,22.05,22.07,100531.0
2023-06-16 11:40:00,22.06,22.07,22.03,22.03,83345.0,22.06,22.07,22.03,22.03,83345.0
2023-06-16 11:45:00,22.04,22.04,22.01,22.03,192861.0,22.04,22.04,22.01,22.03,192861.0
2023-06-16 11:50:00,22.02,22.04,22.0,22.02,117396.0,22.02,22.04,22.0,22.02,117396.0
2023-06-16 11:55:00,22.03,22.05,22.02,22.05,79148.0,22.03,22.05,22.02,22.05,79148.0
2023-06-16 12:00:00,22.04,22.06,22.04,22.05,104878.0,22.04,22.06,22.04,22.05,104878.0
2023-06-16 12:05:00,22.05,22.07,22.05,22.06,148409.0,22.05,22.07,22.05,22.06,148409.0
2023-06-16 12:10:00,22.05,22.06,22.02,22.03,61442.0,22.05,22.06,22.02,22.03,61442.0
2023-06-16 12:15:00,22.02,22.05,22.02,22.04,76154.0,22.02,22.05,22.02,22.04,76154.0
2023-06-16 12:20:00,22.05,22.05,22.01,22.02,50859.0,22.05,22.05,22.01,22.02,50859.0
2023-06-16 12:25:00,22.02,22.03,22.0,22.02,32435.0,22.02,22.03,22.0,22.02,32435.0
2023-06-16 12:30:00,22.02,22.03,22.01,22.03,30715.0,22.02,22.03,22.01,22.03,30715.0
2023-06-16 12:35:00,22.03,22.06,22.02,22.05,151692.0,22.03,22.06,22.02,22.05,151692.0
2023-06-16 12:40:00,22.04,22.07,22.04,22.06,94254.0,22.04,22.07,22.04,22.06,94254.0
2023-06-16 12:45:00,22.05,22.06,22.03,22.05,83363.0,22.05,22.06,22.03,22.05,83363.0
2023-06-16 12:50:00,22.05,22.06,22.03,22.04,81449.0,22.05,22.06,22.03,22.04,81449.0
2023-06-16 12:55:00,22.04,22.05,22.03,22.05,40852.0,22.04,22.05,22.03,22.05,40852.0
2023-06-16 13:00:00,22.05,22.08,22.05,22.07,51999.0,22.05,22.08,22.05,22.07,51999.0
2023-06-16 13:05:00,22.07,22.09,22.06,22.08,100145.0,22.07,22.09,22.06,22.08,100145.0
2023-06-16 13:10:00,22.09,22.1,22.08,22.09,63513.0,22.09,22.1,22.08,22.09,63513.0
2023-06-16 13:15:00,22.09,22.09,22.07,22.08,24066.0,22.09,22.09,22.07,22.08,24066.0
2023-06-16 13:20:00,22.08,22.09,22.06,22.08,146311.0,22.08,22.09,22.06,22.08,146311.0
2023-06-16 13:25:00,22.08,22.11,22.08,22.11,51433.0,22.08,22.11,22.08,22.11,51433.0
2023-06-16 13:30:00,22.11,22.13,22.1,22.11,179698.0,22.11,22.13,22.1,22.11,179698.0
2023-06-16 13:35:00,22.11,22.11,22.09,22.11,37754.0,22.11,22.11,22.09,22.11,37754.0
2023-06-16 13:40:00,22.11,22.11,22.09,22.1,50838.0,22.11,22.11,22.09,22.1,50838.0
2023-06-16 13:45:00,22.11,22.12,22.1,22.12,56225.0,22.11,22.12,22.1,22.12,56225.0
2023-06-16 13:50:00,22.12,22.13,22.11,22.12,20202.0,22.12,22.13,22.11,22.12,20202.0
2023-06-16 13:55:00,22.12,22.13,22.11,22.13,47506.0,22.12,22.13,22.11,22.13,47506.0
2023-06-16 14:00:00,22.13,22.14,22.12,22.13,56389.0,22.13,22.14,22.12,22.13,56389.0
2023-06-16 14:05:00,22.13,22.13,22.12,22.13,10345.0,22.13,22.13,22.12,22.13,10345.0
2023-06-16 14:10:00,22.13,22.15,22.13,22.14,48061.0,22.13,22.15,22.13,22.14,48061.0
2023-06-16 14:15:00,22.14,22.16,22.14,22.16,64419.0,22.14,22.16,22.14,22.16,64419.0
2023-06-16 14:20:00,22.16,22.16,22.15,22.16,46092.0,22.16,22.16,22.15,22.16,46092.0
2023-06-16 14:25:00,22.16,22.17,22.15,22.15,109546.0,22.16,22.17,22.15,22.15,109546.0
2023-06-16 14:30:00,22.16,22.16,22.14,22.15,43595.0,22.16,22.16,22.14,22.15,43595.0
2023-06-16 14:35:00,22.15,22.16,22.15,22.16,45795.0,22.15,22.16,22.15,22.16,45795.0
2023-06-16 14:40:00,22.15,22.17,22.15,22.17,24834.0,22.15,22.17,22.15,22.17,24834.0
2023-06-16 14:45:00,22.17,22.19,22.16,22.18,56434.0,22.17,22.19,22.16,22.18,56434.0
2023-06-16 14:50:00,22.18,22.18,22.16,22.16,36385.0,22.18,22.18,22.16,22.16,36385.0
2023-06-16 14:55:00,22.17,22.17,22.15,22.16,60666.0,22.17,22.17,22.15,22.16,60666.0
2023-06-16 15:00:00,22.16,22.16,22.13,22.14,87820.0,22.16,22.16,22.13,22.14,87820.0
2023-06-16 15:05:00,22.14,22.15,22.14,22.14,66850.0,22.14,22.15,22.14,22.14,66850.0
2023-06-16 15:10:00,22.14,22.15,22.14,22.14,47437.0,22.14,22.15,22.14,22.14,47437.0
2023-06-16 15:15:00,22.15,22.18,22.15,22.17,73705.0,22.15,22.18,22.15,22.17,73705.0
2023-06-16 15:20:00,22.17,22.19,22.17,22.18,68991.0,22.17,22.19,22.17,22.18,68991.0
2023-06-16 15:25:00,22.18,22.19,22.17,22.18,17468.0,22.18,22.19,22.17,22.18,17468.0
2023-06-16 15:30:00,22.18,22.19,22.18,22.19,52745.0,22.18,22.19,22.18,22.19,52745.0
2023-06-16 15:35:00,22.19,22.19,22.17,22.17,51075.0,22.19,22.19,22.17,22.17,51075.0
2023-06-16 15:40:00,22.17,22.18,22.17,22.18,130742.0,22.17,22.18,22.17,22.18,130742.0
2023-06-16 15:45:00,22.18,22.18,22.17,22.18,65855.0,22.18,22.18,22.17,22.18,65855.0
2023-06-16 15:50:00,22.18,22.19,22.17,22.18,190385.0,22.18,22.19,22.17,22.18,190385.0
2023-06-16 15:55:00,22.17,22.18,22.17,22.18,359880.0,22.17,22.18,22.17,22.18,359880.0
2023-06-20 09:30:00,21.41,21.44,21.38,21.44,1223032.0,21.41,21.44,21.38,21.44,1223032.0
2023-06-20 09:35:00,21.43,21.45,21.38,21.38,387994.0,21.43,21.45,21.38,21.38,387994.0
2023-06-20 09:40:00,21.39,21.39,21.3,21.35,518204.0,21.39,21.39,21.3,21.35,518204.0
2023-06-20 09:45:00,21.35,21.38,21.32,21.37,387374.0,21.35,21.38,21.32,21.37,387374.0
2023-06-20 09:50:00,21.38,21.38,21.33,21.33,312365.0,21.38,21.38,21.33,21.33,312365.0
2023-06-20 09:55:00,21.32,21.32,21.26,21.28,771313.0,21.32,21.32,21.26,21.28,771313.0
2023-06-20 10:00:00,21.28,21.31,21.24,21.29,821207.0,21.28,21.31,21.24,21.29,821207.0
2023-06-20 10:05:00,21.29,21.31,21.2,21.26,679307.0,21.29,21.31,21.2,21.26,679307.0
2023-06-20 10:10:00,21.26,21.32,21.25,21.29,650898.0,21.26,21.32,21.25,21.29,650898.0
2023-06-20 10:15:00,21.3,21.31,21.25,21.26,294667.0,21.3,21.31,21.25,21.26,294667.0
2023-06-20 10:20:00,21.26,21.28,21.2,21.23,503393.0,21.26,21.28,21.2,21.23,503393.0
2023-06-20 10:25:00,21.23,21.24,21.17,21.21,319237.0,21.23,21.24,21.17,21.21,319237.0
2023-06-20 10:30:00,21.21,21.22,21.16,21.2,378275.0,21.21,21.22,21.16,21.2,378275.0
2023-06-20 10:35:00,21.21,21.26,21.19,21.23,347769.0,21.21,21.26,21.19,21.23,347769.0
2023-06-20 10:40:00,21.24,21.24,21.2,21.21,416209.0,21.24,21.24,21.2,21.21,416209.0
2023-06-20 10:45:00,21.2,21.21,21.17,21.2,761776.0,21.2,21.21,21.17,21.2,761776.0
2023-06-20 10:50:00,21.2,21.24,21.19,21.21,192022.0,21.2,21.24,21.19,21.21,192022.0
2023-06-20 10:55:00,21.22,21.29,21.21,21.27,294159.0,21.22,21.29,21.21,21.27,294159.0
2023-06-20 11:00:00,21.27,21.28,21.21,21.26,1260804.0,21.27,21.28,21.21,21.26,1260804.0
2023-06-20 11:05:00,21.25,21.27,21.2,21.2,179602.0,21.25,21.27,21.2,21.2,179602.0
2023-06-20 11:10:00,21.2,21.26,21.2,21.25,263164.0,21.2,21.26,21.2,21.25,263164.0
2023-06-20 11:15:00,21.25,21.28,21.24,21.28,392439.0,21.25,21.28,21.24,21.28,392439.0
2023-06-20 11:20:00,21.28,21.28,21.25,21.26,712516.0,21.28,21.28,21.25,21.26,712516.0
2023-06-20 11:25:00,21.26,21.27,21.24,21.25,236642.0,21.26,21.27,21.24,21.25,236642.0
2023-06-20 11:30:00,21.25,21.27,21.23,21.26,214520.0,21.25,21.27,21.23,21.26,214520.0
2023-06-20 11:35:00,21.27,21.28,21.25,21.26,577715.0,21.27,21.28,21.25,21.26,577715.0
2023-06-20 11:40:00,21.26,21.27,21.2,21.21,132451.0,21.26,21.27,21.2,21.21,132451.0
2023-06-20 11:45:00,21.21,21.26,21.2,21.23,226913.0,21.21,21.26,21.2,21.23,226913.0
2023-06-20 11:50:00,21.24,21.24,21.22,21.23,116959.0,21.24,21.24,21.22,21.23,116959.0
2023-06-20 11:55:00,21.23,21.23,21.2,21.22,236462.0,21.23,21.23,21.2,21.22,236462.0
2023-06-20 12:00:00,21.22,21.23,21.21,21.22,265166.0,21.22,21.23,21.21,21.22,265166.0
2023-06-20 12:05:00,21.23,21.26,21.22,21.25,272386.0,21.23,21.26,21.22,21.25,272386.0
2023-06-20 12:10:00,21.25,21.27,21.24,21.27,93144.0,21.25,21.27,21.24,21.27,93144.0
2023-06-20 12:15:00,21.26,21.29,21.26,21.28,180253.0,21.26,21.29,21.26,21.28,180253.0
2023-06-20 12:20:00,21.29,21.32,21.29,21.3,114858.0,21.29,21.32,21.29,21.3,114858.0
2023-06-20 12:25:00,21.3,21.3,21.27,21.28,74115.0,21.3,21.3,21.27,21.28,74115.0
2023-06-20 12:30:00,21.28,21.3,21.27,21.3,205637.0,21.28,21.3,21.27,21.3,205637.0
2023-06-20 12:35:00,21.3,21.31,21.29,21.31,164182.0,21.3,21.31,21.29,21.31,164182.0
2023-06-20 12:40:00,21.3,21.32,21.29,21.3,284981.0,21.3,21.32,21.29,21.3,284981.0
2023-06-20 12:45:00,21.3,21.31,21.28,21.3,106606.0,21.3,21.31,21.28,21.3,106606.0
2023-06-20 12:50:00,21.31,21.33,21.3,21.3,198634.0,21.31,21.33,21.3,21.3,198634.0
2023-06-20 12:55:00,21.3,21.32,21.3,21.31,106193.0,21.3,21.32,21.3,21.31,106193.0
2023-06-20 13:00:00,21.3,21.32,21.29,21.31,72006.0,21.3,21.32,21.29,21.31,72006.0
2023-06-20 13:05:00,21.31,21.32,21.29,21.3,87949.0,21.31,21.32,21.29,21.3,87949.0
2023-06-20 13:10:00,21.3,21.3,21.28,21.29,54341.0,21.3,21.3,21.28,21.29,54341.0
2023-06-20 13:15:00,21.29,21.29,21.27,21.28,72665.0,21.29,21.29,21.27,21.28,72665.0
2023-06-20 13:20:00,21.28,21.31,21.27,21.28,134652.0,21.28,21.31,21.27,21.28,134652.0
2023-06-20 13:25:00,21.29,21.29,21.27,21.28,44363.0,21.29,21.29,21.27,21.28,44363.0
2023-06-20 13:30:00,21.27,21.3,21.27,21.27,130652.0,21.27,21.3,21.27,21.27,130652.0
2023-06-20 13:35:00,21.27,21.28,21.26,21.27,122184.0,21.27,21.28,21.26,21.27,122184.0
2023-06-20 13:40:00,21.27,21.28,21.25,21.25,185616.0,21.27,21.28,21.25,21.25,185616.0
2023-06-20 13:45:00,21.25,21.26,21.24,21.26,134394.0,21.25,21.26,21.24,21.26,134394.0
2023-06-20 13:50:00,21.26,21.28,21.25,21.27,105805.0,21.26,21.28,21.25,21.27,105805.0
2023-06-20 13:55:00,21.28,21.29,21.27,21.29,175050.0,21.28,21.29,21.27,21.29,175050.0
2023-06-20 14:00:00,21.29,21.29,21.26,21.27,44323.0,21.29,21.29,21.26,21.27,44323.0
2023-06-20 14:05:00,21.26,21.28,21.26,21.27,108327.0,21.26,21.28,21.26,21.27,108327.0
2023-06-20 14:10:00,21.27,21.27,21.25,21.26,85007.0,21.27,21.27,21.25,21.26,85007.0
2023-06-20 14:15:00,21.26,21.27,21.25,21.27,83211.0,21.26,21.27,21.25,21.27,83211.0
2023-06-20 14:20:00,21.27,21.28,21.26,21.26,116804.0,21.27,21.28,21.26,21.26,116804.0
2023-06-20 14:25:00,21.27,21.28,21.25,21.26,49820.0,21.27,21.28,21.25,21.26,49820.0
2023-06-20 14:30:00,21.26,21.28,21.25,21.26,122186.0,21.26,21.28,21.25,21.26,122186.0
2023-06-20 14:35:00,21.26,21.27,21.25,21.27,172504.0,21.26,21.27,21.25,21.27,172504.0
2023-06-20 14:40:00,21.27,21.28,21.25,21.26,49053.0,21.27,21.28,21.25,21.26,49053.0
2023-06-20 14:45:00,21.25,21.26,21.25,21.26,70410.0,21.25,21.26,21.25,21.26,70410.0
2023-06-20 14:50:00,21.26,21.26,21.24,21.26,454888.0,21.26,21.26,21.24,21.26,454888.0
2023-06-20 14:55:00,21.25,21.31,21.25,21.31,220485.0,21.25,21.31,21.25,21.31,220485.0
2023-06-20 15:00:00,21.31,21.31,21.28,21.3,121317.0,21.31,21.31,21.28,21.3,121317.0
2023-06-20 15:05:00,21.3,21.3,21.29,21.3,32223.0,21.3,21.3,21.29,21.3,32223.0
2023-06-20 15:10:00,21.3,21.3,21.26,21.26,91037.0,21.3,21.3,21.26,21.26,91037.0
2023-06-20 15:15:00,21.27,21.27,21.25,21.25,236003.0,21.27,21.27,21.25,21.25,236003.0
2023-06-20 15:20:00,21.25,21.26,21.25,21.25,287899.0,21.25,21.26,21.25,21.25,287899.0
2023-06-20 15:25:00,21.26,21.26,21.24,21.24,213261.0,21.26,21.26,21.24,21.24,213261.0
2023-06-20 15:30:00,21.24,21.25,21.23,21.23,132744.0,21.24,21.25,21.23,21.23,132744.0
2023-06-20 15:35:00,21.23,21.24,21.23,21.23,363582.0,21.23,21.24,21.23,21.23,363582.0
2023-06-20 15:40:00,21.23,21.27,21.23,21.27,769057.0,21.23,21.27,21.23,21.27,769057.0
2023-06-20 15:45:00,21.27,21.28,21.26,21.27,165381.0,21.27,21.28,21.26,21.27,165381.0
2023-06-20 15:50:00,21.27,21.27,21.25,21.25,207880.0,21.27,21.27,21.25,21.25,207880.0
2023-06-20 15:55:00,21.25,21.26,21.25,21.25,645290.0,21.25,21.26,21.25,21.25,645290.0
2023-06-21 09:30:00,20.95,20.97,20.9,20.97,704251.0,20.95,20.97,20.9,20.97,704251.0
2023-06-21 09:35:00,20.96,20.98,20.66,20.67,1966407.0,20.96,20.98,20.66,20.67,1966407.0
2023-06-21 09:40:00,20.67,20.81,20.65,20.8,1223726.0,20.67,20.81,20.65,20.8,1223726.0
2023-06-21 09:45:00,20.8,20.89,20.77,20.86,460900.0,20.8,20.89,20.77,20.86,460900.0
2023-06-21 09:50:00,20.87,20.87,20.73,20.77,362644.0,20.87,20.87,20.73,20.77,362644.0
2023-06-21 09:55:00,20.76,20.9,20.76,20.81,699195.0,20.76,20.9,20.76,20.81,699195.0
2023-06-21 10:00:00,20.81,20.84,20.67,20.7,542763.0,20.81,20.84,20.67,20.7,542763.0
2023-06-21 10:05:00,20.7,20.77,20.68,20.73,700151.0,20.7,20.77,20.68,20.73,700151.0
2023-06-21 10:10:00,20.72,20.83,20.71,20.78,228438.0,20.72,20.83,20.71,20.78,228438.0
2023-06-21 10:15:00,20.78,20.81,20.74,20.77,147853.0,20.78,20.81,20.74,20.77,147853.0
2023-06-21 10:20:00,20.77,20.84,20.73,20.81,235488.0,20.77,20.84,20.73,20.81,235488.0
2023-06-21 10:25:00,20.8,20.86,20.78,20.83,263909.0,20.8,20.86,20.78,20.83,263909.0
2023-06-21 10:30:00,20.83,20.91,20.83,20.87,1140686.0,20.83,20.91,20.83,20.87,1140686.0
2023-06-21 10:35:00,20.87,20.93,20.84,20.85,427468.0,20.87,20.93,20.84,20.85,427468.0
2023-06-21 10:40:00,20.85,20.91,20.83,20.86,259239.0,20.85,20.91,20.83,20.86,259239.0
2023-06-21 10:45:00,20.86,20.88,20.81,20.88,397276.0,20.86,20.88,20.81,20.88,397276.0
2023-06-21 10:50:00,20.88,20.92,20.85,20.91,238042.0,20.88,20.92,20.85,20.91,238042.0
2023-06-21 10:55:00,20.9,20.92,20.86,20.87,432730.0,20.9,20.92,20.86,20.87,432730.0
2023-06-21 11:00:00,20.88,20.89,20.81,20.89,506129.0,20.88,20.89,20.81,20.89,506129.0
2023-06-21 11:05:00,20.89,20.95,20.87,20.87,188287.0,20.89,20.95,20.87,20.87,188287.0
2023-06-21 11:10:00,20.88,20.89,20.84,20.86,143760.0,20.88,20.89,20.84,20.86,143760.0
2023-06-21 11:15:00,20.86,20.93,20.85,20.88,83739.0,20.86,20.93,20.85,20.88,83739.0
2023-06-21 11:20:00,20.88,20.93,20.86,20.87,216851.0,20.88,20.93,20.86,20.87,216851.0
2023-06-21 11:25:00,20.87,20.89,20.85,20.86,122729.0,20.87,20.89,20.85,20.86,122729.0
2023-06-21 11:30:00,20.86,20.89,20.84,20.85,106566.0,20.86,20.89,20.84,20.85,106566.0
2023-06-21 11:35:00,20.85,20.89,20.84,20.87,268274.0,20.85,20.89,20.84,20.87,268274.0
2023-06-21 11:40:00,20.88,20.88,20.85,20.87,111246.0,20.88,20.88,20.85,20.87,111246.0
2023-06-21 11:45:00,20.87,20.9,20.87,20.88,82003.0,20.87,20.9,20.87,20.88,82003.0
2023-06-21 11:50:00,20.88,20.88,20.85,20.86,82067.0,20.88,20.88,20.85,20.86,82067.0
2023-06-21 11:55:00,20.86,20.89,20.85,20.88,84042.0,20.86,20.89,20.85,20.88,84042.0
2023-06-21 12:00:00,20.88,20.89,20.86,20.88,80987.0,20.88,20.89,20.86,20.88,80987.0
2023-06-21 12:05:00,20.89,20.92,20.88,20.89,113935.0,20.89,20.92,20.88,20.89,113935.0
2023-06-21 12:10:00,20.89,20.91,20.88,20.9,111899.0,20.89,20.91,20.88,20.9,111899.0
2023-06-21 12:15:00,20.91,20.92,20.87,20.88,111064.0,20.91,20.92,20.87,20.88,111064.0
2023-06-21 12:20:00,20.88,20.9,20.87,20.9,90040.0,20.88,20.9,20.87,20.9,90040.0
2023-06-21 12:25:00,20.9,20.93,20.89,20.91,86388.0,20.9,20.93,20.89,20.91,86388.0
2023-06-21 12:30:00,20.91,20.94,20.91,20.92,174435.0,20.91,20.94,20.91,20.92,174435.0
2023-06-21 12:35:00,20.91,20.93,20.89,20.89,122886.0,20.91,20.93,20.89,20.89,122886.0
2023-06-21 12:40:00,20.9,20.93,20.89,20.93,109488.0,20.9,20.93,20.89,20.93,109488.0
2023-06-21 12:45:00,20.93,20.94,20.92,20.92,71066.0,20.93,20.94,20.92,20.92,71066.0
2023-06-21 12:50:00,20.92,20.94,20.91,20.92,178435.0,20.92,20.94,20.91,20.92,178435.0
2023-06-21 12:55:00,20.92,20.94,20.91,20.93,75031.0,20.92,20.94,20.91,20.93,75031.0
2023-06-21 13:00:00,20.92,20.94,20.91,20.93,362688.0,20.92,20.94,20.91,20.93,362688.0
2023-06-21 13:05:00,20.92,20.94,20.91,20.94,171880.0,20.92,20.94,20.91,20.94,171880.0
2023-06-21 13:10:00,20.94,20.95,20.92,20.93,63453.0,20.94,20.95,20.92,20.93,63453.0
2023-06-21 13:15:00,20.94,20.96,20.93,20.94,94542.0,20.94,20.96,20.93,20.94,94542.0
2023-06-21 13:20:00,20.94,20.94,20.9,20.92,115658.0,20.94,20.94,20.9,20.92,115658.0
2023-06-21 13:25:00,20.92,20.93,20.91,20.92,112340.0,20.92,20.93,20.91,20.92,112340.0
2023-06-21 13:30:00,20.91,20.93,20.91,20.92,173084.0,20.91,20.93,20.91,20.92,173084.0
2023-06-21 13:35:00,20.92,20.92,20.89,20.9,86833.0,20.92,20.92,20.89,20.9,86833.0
2023-06-21 13:40:00,20.9,20.92,20.88,20.89,67372.0,20.9,20.92,20.88,20.89,67372.0
2023-06-21 13:45:00,20.89,20.92,20.89,20.91,134393.0,20.89,20.92,20.89,20.91,134393.0
2023-06-21 13:50:00,20.91,20.92,20.89,20.89,62576.0,20.91,20.92,20.89,20.89,62576.0
2023-06-21 13:55:00,20.9,20.91,20.88,20.89,45678.0,20.9,20.91,20.88,20.89,45678.0
2023-06-21 14:00:00,20.89,20.9,20.88,20.88,173177.0,20.89,20.9,20.88,20.88,173177.0
2023-06-21 14:05:00,20.88,20.89,20.86,20.88,52806.0,20.88,20.89,20.86,20.88,52806.0
2023-06-21 14:10:00,20.87,20.89,20.87,20.88,70665.0,20.87,20.89,20.87,20.88,70665.0
2023-06-21 14:15:00,20.89,20.91,20.88,20.89,122447.0,20.89,20.91,20.88,20.89,122447.0
2023-06-21 14:20:00,20.89,20.91,20.89,20.9,131251.0,20.89,20.91,20.89,20.9,131251.0
2023-06-21 14:25:00,20.9,20.92,20.89,20.92,124222.0,20.9,20.92,20.89,20.92,124222.0
2023-06-21 14:30:00,20.92,20.95,20.91,20.93,106745.0,20.92,20.95,20.91,20.93,106745.0
2023-06-21 14:35:00,20.92,20.93,20.91,20.92,29009.0,20.92,20.93,20.91,20.92,29009.0
2023-06-21 14:40:00,20.92,20.92,20.9,20.92,41047.0,20.92,20.92,20.9,20.92,41047.0
2023-06-21 14:45:00,20.92,20.92,20.9,20.91,43223.0,20.92,20.92,20.9,20.91,43223.0
2023-06-21 14:50:00,20.92,20.93,20.89,20.9,94641.0,20.92,20.93,20.89,20.9,94641.0
2023-06-21 14:55:00,20.89,20.91,20.88,20.89,43473.0,20.89,20.91,20.88,20.89,43473.0
2023-06-21 15:00:00,20.89,20.89,20.86,20.86,95676.0,20.89,20.89,20.86,20.86,95676.0
2023-06-21 15:05:00,20.87,20.87,20.85,20.87,94033.0,20.87,20.87,20.85,20.87,94033.0
2023-06-21 15:10:00,20.87,20.87,20.85,20.85,118386.0,20.87,20.87,20.85,20.85,118386.0
2023-06-21 15:15:00,20.86,20.87,20.85,20.85,78972.0,20.86,20.87,20.85,20.85,78972.0
2023-06-21 15:20:00,20.85,20.86,20.83,20.84,68231.0,20.85,20.86,20.83,20.84,68231.0
2023-06-21 15:25:00,20.84,20.85,20.83,20.84,89225.0,20.84,20.85,20.83,20.84,89225.0
2023-06-21 15:30:00,20.84,20.85,20.82,20.84,176727.0,20.84,20.85,20.82,20.84,176727.0
2023-06-21 15:35:00,20.84,20.85,20.83,20.83,59533.0,20.84,20.85,20.83,20.83,59533.0
2023-06-21 15:40:00,20.83,20.84,20.82,20.82,53168.0,20.83,20.84,20.82,20.82,53168.0
2023-06-21 15:45:00,20.83,20.83,20.82,20.82,103270.0,20.83,20.83,20.82,20.82,103270.0
2023-06-21 15:50:00,20.83,20.84,20.81,20.84,398626.0,20.83,20.84,20.81,20.84,398626.0
2023-06-21 15:55:00,20.84,20.85,20.83,20.84,584823.0,20.84,20.85,20.83,20.84,584823.0
2023-06-22 09:30:00,20.63,20.66,20.61,20.63,484139.0,20.63,20.66,20.61,20.63,484139.0
2023-06-22 09:35:00,20.63,20.67,20.61,20.67,203654.0,20.63,20.67,20.61,20.67,203654.0
2023-06-22 09:40:00,20.66,20.68,20.61,20.64,320273.0,20.66,20.68,20.61,20.64,320273.0
2023-06-22 09:45:00,20.64,20.71,20.64,20.69,258856.0,20.64,20.71,20.64,20.69,258856.0
2023-06-22 09:50:00,20.68,20.68,20.6,20.61,487139.0,20.68,20.68,20.6,20.61,487139.0
2023-06-22 09:55:00,20.61,20.61,20.57,20.57,411995.0,20.61,20.61,20.57,20.57,411995.0
2023-06-22 10:00:00,20.57,20.6,20.54,20.58,387272.0,20.57,20.6,20.54,20.58,387272.0
2023-06-22 10:05:00,20.6,20.61,20.55,20.56,240274.0,20.6,20.61,20.55,20.56,240274.0
2023-06-22 10:10:00,20.57,20.58,20.54,20.55,59331.0,20.57,20.58,20.54,20.55,59331.0
2023-06-22 10:15:00,20.54,20.57,20.51,20.52,431763.0,20.54,20.57,20.51,20.52,431763.0
2023-06-22 10:20:00,20.53,20.55,20.5,20.52,619606.0,20.53,20.55,20.5,20.52,619606.0
2023-06-22 10:25:00,20.52,20.52,20.48,20.48,508343.0,20.52,20.52,20.48,20.48,508343.0
2023-06-22 10:30:00,20.49,20.5,20.46,20.48,227174.0,20.49,20.5,20.46,20.48,227174.0
2023-06-22 10:35:00,20.47,20.56,20.46,20.56,767740.0,20.47,20.56,20.46,20.56,767740.0
2023-06-22 10:40:00,20.56,20.61,20.55,20.61,607724.0,20.56,20.61,20.55,20.61,607724.0
2023-06-22 10:45:00,20.61,20.62,20.57,20.58,300128.0,20.61,20.62,20.57,20.58,300128.0
2023-06-22 10:50:00,20.58,20.6,20.57,20.58,200978.0,20.58,20.6,20.57,20.58,200978.0
2023-06-22 10:55:00,20.59,20.59,20.53,20.55,525891.0,20.59,20.59,20.53,20.55,525891.0
2023-06-22 11:00:00,20.56,20.59,20.56,20.59,165660.0,20.56,20.59,20.56,20.59,165660.0
2023-06-22 11:05:00,20.59,20.61,20.55,20.55,411223.0,20.59,20.61,20.55,20.55,411223.0
2023-06-22 11:10:00,20.56,20.62,20.54,20.62,159539.0,20.56,20.62,20.54,20.62,159539.0
2023-06-22 11:15:00,20.62,20.63,20.6,20.6,208150.0,20.62,20.63,20.6,20.6,208150.0
2023-06-22 11:20:00,20.6,20.62,20.58,20.59,193244.0,20.6,20.62,20.58,20.59,193244.0
2023-06-22 11:25:00,20.58,20.61,20.57,20.57,167001.0,20.58,20.61,20.57,20.57,167001.0
2023-06-22 11:30:00,20.57,20.58,20.55,20.56,447460.0,20.57,20.58,20.55,20.56,447460.0
2023-06-22 11:35:00,20.56,20.58,20.54,20.55,416334.0,20.56,20.58,20.54,20.55,416334.0
2023-06-22 11:40:00,20.55,20.6,20.55,20.59,479469.0,20.55,20.6,20.55,20.59,479469.0
2023-06-22 11:45:00,20.59,20.61,20.58,20.6,241833.0,20.59,20.61,20.58,20.6,241833.0
2023-06-22 11:50:00,20.6,20.61,20.56,20.57,103770.0,20.6,20.61,20.56,20.57,103770.0
2023-06-22 11:55:00,20.57,20.59,20.57,20.59,234061.0,20.57,20.59,20.57,20.59,234061.0
2023-06-22 12:00:00,20.59,20.63,20.58,20.62,220168.0,20.59,20.63,20.58,20.62,220168.0
2023-06-22 12:05:00,20.62,20.63,20.6,20.61,96047.0,20.62,20.63,20.6,20.61,96047.0
2023-06-22 12:10:00,20.6,20.64,20.59,20.63,224042.0,20.6,20.64,20.59,20.63,224042.0
2023-06-22 12:15:00,20.63,20.63,20.61,20.62,205456.0,20.63,20.63,20.61,20.62,205456.0
2023-06-22 12:20:00,20.62,20.64,20.61,20.63,99795.0,20.62,20.64,20.61,20.63,99795.0
2023-06-22 12:25:00,20.64,20.64,20.62,20.64,68750.0,20.64,20.64,20.62,20.64,68750.0
2023-06-22 12:30:00,20.63,20.65,20.62,20.65,121007.0,20.63,20.65,20.62,20.65,121007.0
2023-06-22 12:35:00,20.66,20.66,20.62,20.63,207040.0,20.66,20.66,20.62,20.63,207040.0
2023-06-22 12:40:00,20.63,20.65,20.63,20.63,165701.0,20.63,20.65,20.63,20.63,165701.0
2023-06-22 12:45:00,20.64,20.66,20.63,20.66,85396.0,20.64,20.66,20.63,20.66,85396.0
2023-06-22 12:50:00,20.66,20.66,20.64,20.64,62445.0,20.66,20.66,20.64,20.64,62445.0
2023-06-22 12:55:00,20.64,20.65,20.61,20.62,65961.0,20.64,20.65,20.61,20.62,65961.0
2023-06-22 13:00:00,20.61,20.63,20.6,20.61,183388.0,20.61,20.63,20.6,20.61,183388.0
2023-06-22 13:05:00,20.6,20.61,20.58,20.58,106169.0,20.6,20.61,20.58,20.58,106169.0
2023-06-22 13:10:00,20.59,20.6,20.58,20.58,71061.0,20.59,20.6,20.58,20.58,71061.0
2023-06-22 13:15:00,20.58,20.62,20.58,20.61,105122.0,20.58,20.62,20.58,20.61,105122.0
2023-06-22 13:20:00,20.61,20.62,20.6,20.61,61421.0,20.61,20.62,20.6,20.61,61421.0
2023-06-22 13:25:00,20.61,20.63,20.6,20.6,135170.0,20.61,20.63,20.6,20.6,135170.0
2023-06-22 13:30:00,20.61,20.62,20.58,20.59,258394.0,20.61,20.62,20.58,20.59,258394.0
2023-06-22 13:35:00,20.6,20.6,20.59,20.6,24418.0,20.6,20.6,20.59,20.6,24418.0
2023-06-22 13:40:00,20.6,20.61,20.59,20.6,27289.0,20.6,20.61,20.59,20.6,27289.0
2023-06-22 13:45:00,20.61,20.63,20.6,20.61,128527.0,20.61,20.63,20.6,20.61,128527.0
2023-06-22 13:50:00,20.62,20.62,20.6,20.62,104822.0,20.62,20.62,20.6,20.62,104822.0
2023-06-22 13:55:00,20.62,20.63,20.61,20.63,89427.0,20.62,20.63,20.61,20.63,89427.0
2023-06-22 14:00:00,20.63,20.63,20.59,20.59,45940.0,20.63,20.63,20.59,20.59,45940.0
2023-06-22 14:05:00,20.6,20.61,20.59,20.6,43712.0,20.6,20.61,20.59,20.6,43712.0
2023-06-22 14:10:00,20.61,20.62,20.6,20.62,35761.0,20.61,20.62,20.6,20.62,35761.0
2023-06-22 14:15:00,20.62,20.62,20.6,20.61,36276.0,20.62,20.62,20.6,20.61,36276.0
2023-06-22 14:20:00,20.61,20.61,20.6,20.61,37532.0,20.61,20.61,20.6,20.61,37532.0
2023-06-22 14:25:00,20.61,20.62,20.6,20.61,79219.0,20.61,20.62,20.6,20.61,79219.0
2023-06-22 14:30:00,20.61,20.61,20.59,20.59,62195.0,20.61,20.61,20.59,20.59,62195.0
2023-06-22 14:35:00,20.59,20.6,20.58,20.6,55553.0,20.59,20.6,20.58,20.6,55553.0
2023-06-22 14:40:00,20.6,20.6,20.58,20.59,54057.0,20.6,20.6,20.58,20.59,54057.0
2023-06-22 14:45:00,20.59,20.59,20.57,20.58,78598.0,20.59,20.59,20.57,20.58,78598.0
2023-06-22 14:50:00,20.59,20.6,20.58,20.6,150419.0,20.59,20.6,20.58,20.6,150419.0
2023-06-22 14:55:00,20.6,20.62,20.59,20.61,69249.0,20.6,20.62,20.59,20.61,69249.0
2023-06-22 15:00:00,20.61,20.62,20.6,20.61,68403.0,20.61,20.62,20.6,20.61,68403.0
2023-06-22 15:05:00,20.6,20.61,20.6,20.61,54754.0,20.6,20.61,20.6,20.61,54754.0
2023-06-22 15:10:00,20.61,20.61,20.6,20.61,36442.0,20.61,20.61,20.6,20.61,36442.0
2023-06-22 15:15:00,20.61,20.61,20.6,20.61,131079.0,20.61,20.61,20.6,20.61,131079.0
2023-06-22 15:20:00,20.61,20.61,20.58,20.59,72561.0,20.61,20.61,20.58,20.59,72561.0
2023-06-22 15:25:00,20.58,20.59,20.58,20.58,37300.0,20.58,20.59,20.58,20.58,37300.0
2023-06-22 15:30:00,20.59,20.59,20.57,20.57,155268.0,20.59,20.59,20.57,20.57,155268.0
2023-06-22 15:35:00,20.57,20.58,20.56,20.56,69834.0,20.57,20.58,20.56,20.56,69834.0
2023-06-22 15:40:00,20.57,20.57,20.55,20.57,193768.0,20.57,20.57,20.55,20.57,193768.0
2023-06-22 15:45:00,20.56,20.56,20.53,20.54,261021.0,20.56,20.56,20.53,20.54,261021.0
2023-06-22 15:50:00,20.53,20.54,20.52,20.53,472208.0,20.53,20.54,20.52,20.53,472208.0
2023-06-22 15:55:00,20.53,20.54,20.51,20.52,484852.0,20.53,20.54,20.51,20.52,484852.0
2023-06-23 09:30:00,20.65,20.68,20.64,20.64,239600.0,20.65,20.68,20.64,20.64,239600.0
2023-06-23 09:35:00,20.64,20.68,20.6,20.68,355278.0,20.64,20.68,20.6,20.68,355278.0
2023-06-23 09:40:00,20.67,20.73,20.66,20.73,184201.0,20.67,20.73,20.66,20.73,184201.0
2023-06-23 09:45:00,20.74,20.8,20.72,20.77,697974.0,20.74,20.8,20.72,20.77,697974.0
2023-06-23 09:50:00,20.78,20.83,20.78,20.79,725687.0,20.78,20.83,20.78,20.79,725687.0
2023-06-23 09:55:00,20.78,20.82,20.72,20.73,609472.0,20.78,20.82,20.72,20.73,609472.0
2023-06-23 10:00:00,20.73,20.73,20.67,20.69,279986.0,20.73,20.73,20.67,20.69,279986.0
2023-06-23 10:05:00,20.69,20.71,20.63,20.68,290319.0,20.69,20.71,20.63,20.68,290319.0
2023-06-23 10:10:00,20.67,20.7,20.64,20.64,128247.0,20.67,20.7,20.64,20.64,128247.0
2023-06-23 10:15:00,20.63,20.65,20.58,20.61,277909.0,20.63,20.65,20.58,20.61,277909.0
2023-06-23 10:20:00,20.6,20.61,20.57,20.61,73729.0,20.6,20.61,20.57,20.61,73729.0
2023-06-23 10:25:00,20.61,20.63,20.59,20.61,108924.0,20.61,20.63,20.59,20.61,108924.0
2023-06-23 10:30:00,20.61,20.62,20.58,20.6,280557.0,20.61,20.62,20.58,20.6,280557.0
2023-06-23 10:35:00,20.6,20.61,20.57,20.6,140544.0,20.6,20.61,20.57,20.6,140544.0
2023-06-23 10:40:00,20.59,20.6,20.54,20.56,212934.0,20.59,20.6,20.54,20.56,212934.0
2023-06-23 10:45:00,20.56,20.61,20.56,20.61,285987.0,20.56,20.61,20.56,20.61,285987.0
2023-06-23 10:50:00,20.6,20.62,20.59,20.6,210019.0,20.6,20.62,20.59,20.6,210019.0
2023-06-23 10:55:00,20.59,20.61,20.58,20.59,120501.0,20.59,20.61,20.58,20.59,120501.0
2023-06-23 11:00:00,20.59,20.61,20.55,20.55,124354.0,20.59,20.61,20.55,20.55,124354.0
2023-06-23 11:05:00,20.55,20.56,20.51,20.51,136911.0,20.55,20.56,20.51,20.51,136911.0
2023-06-23 11:10:00,20.52,20.57,20.51,20.55,289928.0,20.52,20.57,20.51,20.55,289928.0
2023-06-23 11:15:00,20.55,20.55,20.51,20.53,197308.0,20.55,20.55,20.51,20.53,197308.0
2023-06-23 11:20:00,20.53,20.56,20.52,20.54,177836.0,20.53,20.56,20.52,20.54,177836.0
2023-06-23 11:25:00,20.54,20.56,20.53,20.55,36628.0,20.54,20.56,20.53,20.55,36628.0
2023-06-23 11:30:00,20.55,20.56,20.54,20.55,141337.0,20.55,20.56,20.54,20.55,141337.0
2023-06-23 11:35:00,20.55,20.55,20.51,20.54,240869.0,20.55,20.55,20.51,20.54,240869.0
2023-06-23 11:40:00,20.54,20.57,20.54,20.56,67427.0,20.54,20.57,20.54,20.56,67427.0
2023-06-23 11:45:00,20.55,20.56,20.52,20.53,110977.0,20.55,20.56,20.52,20.53,110977.0
2023-06-23 11:50:00,20.53,20.55,20.52,20.53,43382.0,20.53,20.55,20.52,20.53,43382.0
2023-06-23 11:55:00,20.53,20.54,20.5,20.51,125653.0,20.53,20.54,20.5,20.51,125653.0
2023-06-23 12:00:00,20.51,20.52,20.49,20.5,265443.0,20.51,20.52,20.49,20.5,265443.0
2023-06-23 12:05:00,20.5,20.5,20.47,20.48,194330.0,20.5,20.5,20.47,20.48,194330.0
2023-06-23 12:10:00,20.48,20.49,20.46,20.49,195256.0,20.48,20.49,20.46,20.49,195256.0
2023-06-23 12:15:00,20.48,20.5,20.47,20.49,60562.0,20.48,20.5,20.47,20.49,60562.0
2023-06-23 12:20:00,20.48,20.49,20.46,20.48,206448.0,20.48,20.49,20.46,20.48,206448.0
2023-06-23 12:25:00,20.48,20.49,20.47,20.48,28064.0,20.48,20.49,20.47,20.48,28064.0
2023-06-23 12:30:00,20.48,20.49,20.48,20.48,27688.0,20.48,20.49,20.48,20.48,27688.0
2023-06-23 12:35:00,20.48,20.51,20.48,20.51,142362.0,20.48,20.51,20.48,20.51,142362.0
2023-06-23 12:40:00,20.51,20.53,20.49,20.5,73561.0,20.51,20.53,20.49,20.5,73561.0
2023-06-23 12:45:00,20.5,20.51,20.49,20.51,96554.0,20.5,20.51,20.49,20.51,96554.0
2023-06-23 12:50:00,20.5,20.51,20.48,20.49,247601.0,20.5,20.51,20.48,20.49,247601.0
2023-06-23 12:55:00,20.49,20.49,20.48,20.49,74338.0,20.49,20.49,20.48,20.49,74338.0
2023-06-23 13:00:00,20.48,20.5,20.47,20.48,115058.0,20.48,20.5,20.47,20.48,115058.0
2023-06-23 13:05:00,20.48,20.48,20.46,20.48,72657.0,20.48,20.48,20.46,20.48,72657.0
2023-06-23 13:10:00,20.48,20.51,20.47,20.51,105767.0,20.48,20.51,20.47,20.51,105767.0
2023-06-23 13:15:00,20.5,20.51,20.48,20.49,68388.0,20.5,20.51,20.48,20.49,68388.0
2023-06-23 13:20:00,20.49,20.5,20.47,20.49,129694.0,20.49,20.5,20.47,20.49,129694.0
2023-06-23 13:25:00,20.49,20.52,20.49,20.52,176582.0,20.49,20.52,20.49,20.52,176582.0
2023-06-23 13:30:00,20.52,20.55,20.51,20.54,156216.0,20.52,20.55,20.51,20.54,156216.0
2023-06-23 13:35:00,20.54,20.56,20.53,20.55,130578.0,20.54,20.56,20.53,20.55,130578.0
2023-06-23 13:40:00,20.55,20.56,20.54,20.55,140480.0,20.55,20.56,20.54,20.55,140480.0
2023-06-23 13:45:00,20.55,20.55,20.53,20.54,49542.0,20.55,20.55,20.53,20.54,49542.0
2023-06-23 13:50:00,20.53,20.54,20.52,20.53,70150.0,20.53,20.54,20.52,20.53,70150.0
2023-06-23 13:55:00,20.53,20.54,20.52,20.53,121142.0,20.53,20.54,20.52,20.53,121142.0
2023-06-23 14:00:00,20.52,20.54,20.51,20.51,196504.0,20.52,20.54,20.51,20.51,196504.0
2023-06-23 14:05:00,20.52,20.53,20.51,20.53,21266.0,20.52,20.53,20.51,20.53,21266.0
2023-06-23 14:10:00,20.52,20.53,20.51,20.52,58210.0,20.52,20.53,20.51,20.52,58210.0
2023-06-23 14:15:00,20.51,20.53,20.51,20.53,90703.0,20.51,20.53,20.51,20.53,90703.0
2023-06-23 14:20:00,20.53,20.54,20.52,20.54,141100.0,20.53,20.54,20.52,20.54,141100.0
2023-06-23 14:25:00,20.54,20.54,20.52,20.53,73812.0,20.54,20.54,20.52,20.53,73812.0
2023-06-23 14:30:00,20.53,20.53,20.52,20.53,48002.0,20.53,20.53,20.52,20.53,48002.0
2023-06-23 14:35:00,20.53,20.53,20.52,20.53,78827.0,20.53,20.53,20.52,20.53,78827.0
2023-06-23 14:40:00,20.53,20.54,20.52,20.53,72328.0,20.53,20.54,20.52,20.53,72328.0
2023-06-23 14:45:00,20.54,20.54,20.53,20.54,42755.0,20.54,20.54,20.53,20.54,42755.0
2023-06-23 14:50:00,20.54,20.54,20.53,20.54,23503.0,20.54,20.54,20.53,20.54,23503.0
2023-06-23 14:55:00,20.54,20.55,20.54,20.55,47073.0,20.54,20.55,20.54,20.55,47073.0
2023-06-23 15:00:00,20.55,20.55,20.54,20.55,40401.0,20.55,20.55,20.54,20.55,40401.0
2023-06-23 15:05:00,20.55,20.57,20.54,20.56,144335.0,20.55,20.57,20.54,20.56,144335.0
2023-06-23 15:10:00,20.56,20.58,20.55,20.57,170964.0,20.56,20.58,20.55,20.57,170964.0
2023-06-23 15:15:00,20.58,20.58,20.57,20.57,82214.0,20.58,20.58,20.57,20.57,82214.0
2023-06-23 15:20:00,20.57,20.58,20.57,20.57,55887.0,20.57,20.58,20.57,20.57,55887.0
2023-06-23 15:25:00,20.57,20.58,20.56,20.58,159696.0,20.57,20.58,20.56,20.58,159696.0
2023-06-23 15:30:00,20.57,20.59,20.56,20.59,239582.0,20.57,20.59,20.56,20.59,239582.0
2023-06-23 15:35:00,20.59,20.59,20.57,20.58,86077.0,20.59,20.59,20.57,20.58,86077.0
2023-06-23 15:40:00,20.57,20.58,20.56,20.57,194736.0,20.57,20.58,20.56,20.57,194736.0
2023-06-23 15:45:00,20.57,20.58,20.56,20.57,122175.0,20.57,20.58,20.56,20.57,122175.0
2023-06-23 15:50:00,20.56,20.57,20.55,20.57,206917.0,20.56,20.57,20.55,20.57,206917.0
2023-06-23 15:55:00,20.56,20.58,20.56,20.57,273936.0,20.56,20.58,20.56,20.57,273936.0
2023-06-26 09:30:00,20.85,20.85,20.78,20.8,437835.0,20.85,20.85,20.78,20.8,437835.0
2023-06-26 09:35:00,20.8,20.82,20.77,20.79,148437.0,20.8,20.82,20.77,20.79,148437.0
2023-06-26 09:40:00,20.79,20.8,20.76,20.76,207965.0,20.79,20.8,20.76,20.76,207965.0
2023-06-26 09:45:00,20.77,20.79,20.73,20.76,229486.0,20.77,20.79,20.73,20.76,229486.0
2023-06-26 09:50:00,20.75,20.82,20.75,20.8,188576.0,20.75,20.82,20.75,20.8,188576.0
2023-06-26 09:55:00,20.81,20.84,20.8,20.82,183239.0,20.81,20.84,20.8,20.82,183239.0
2023-06-26 10:00:00,20.83,20.84,20.8,20.82,248359.0,20.83,20.84,20.8,20.82,248359.0
2023-06-26 10:05:00,20.82,20.87,20.81,20.86,269051.0,20.82,20.87,20.81,20.86,269051.0
2023-06-26 10:10:00,20.86,20.9,20.86,20.88,394008.0,20.86,20.9,20.86,20.88,394008.0
2023-06-26 10:15:00,20.87,20.89,20.84,20.89,320743.0,20.87,20.89,20.84,20.89,320743.0
2023-06-26 10:20:00,20.89,20.91,20.86,20.9,216867.0,20.89,20.91,20.86,20.9,216867.0
2023-06-26 10:25:00,20.9,20.91,20.88,20.89,121142.0,20.9,20.91,20.88,20.89,121142.0
2023-06-26 10:30:00,20.89,20.94,20.89,20.94,149000.0,20.89,20.94,20.89,20.94,149000.0
2023-06-26 10:35:00,20.94,20.95,20.92,20.94,253556.0,20.94,20.95,20.92,20.94,253556.0
2023-06-26 10:40:00,20.94,20.97,20.91,20.93,487604.0,20.94,20.97,20.91,20.93,487604.0
2023-06-26 10:45:00,20.92,20.93,20.89,20.92,114795.0,20.92,20.93,20.89,20.92,114795.0
2023-06-26 10:50:00,20.92,20.94,20.91,20.92,209678.0,20.92,20.94,20.91,20.92,209678.0
2023-06-26 10:55:00,20.92,20.92,20.89,20.91,165214.0,20.92,20.92,20.89,20.91,165214.0
2023-06-26 11:00:00,20.92,20.94,20.91,20.94,170853.0,20.92,20.94,20.91,20.94,170853.0
2023-06-26 11:05:00,20.93,20.97,20.93,20.95,219661.0,20.93,20.97,20.93,20.95,219661.0
2023-06-26 11:10:00,20.96,20.96,20.95,20.96,67462.0,20.96,20.96,20.95,20.96,67462.0
2023-06-26 11:15:00,20.96,20.98,20.95,20.97,308709.0,20.96,20.98,20.95,20.97,308709.0
2023-06-26 11:20:00,20.97,20.99,20.97,20.98,144797.0,20.97,20.99,20.97,20.98,144797.0
2023-06-26 11:25:00,20.97,20.99,20.96,20.97,180531.0,20.97,20.99,20.96,20.97,180531.0
2023-06-26 11:30:00,20.97,20.99,20.95,20.95,211034.0,20.97,20.99,20.95,20.95,211034.0
2023-06-26 11:35:00,20.95,20.98,20.95,20.98,110486.0,20.95,20.98,20.95,20.98,110486.0
2023-06-26 11:40:00,20.97,20.98,20.96,20.98,176925.0,20.97,20.98,20.96,20.98,176925.0
2023-06-26 11:45:00,20.98,21.0,20.98,21.0,171735.0,20.98,21.0,20.98,21.0,171735.0
2023-06-26 11:50:00,21.0,21.0,20.96,20.96,194625.0,21.0,21.0,20.96,20.96,194625.0
2023-06-26 11:55:00,20.97,20.97,20.95,20.96,89635.0,20.97,20.97,20.95,20.96,89635.0
2023-06-26 12:00:00,20.95,20.99,20.95,20.98,201611.0,20.95,20.99,20.95,20.98,201611.0
2023-06-26 12:05:00,20.98,20.98,20.97,20.98,74842.0,20.98,20.98,20.97,20.98,74842.0
2023-06-26 12:10:00,20.98,20.98,20.96,20.96,109167.0,20.98,20.98,20.96,20.96,109167.0
2023-06-26 12:15:00,20.96,20.97,20.96,20.97,126128.0,20.96,20.97,20.96,20.97,126128.0
2023-06-26 12:20:00,20.96,20.97,20.96,20.97,106098.0,20.96,20.97,20.96,20.97,106098.0
2023-06-26 12:25:00,20.96,20.98,20.95,20.98,191242.0,20.96,20.98,20.95,20.98,191242.0
2023-06-26 12:30:00,20.98,20.98,20.96,20.98,102359.0,20.98,20.98,20.96,20.98,102359.0
2023-06-26 12:35:00,20.98,20.98,20.96,20.96,161172.0,20.98,20.98,20.96,20.96,161172.0
2023-06-26 12:40:00,20.96,20.97,20.95,20.96,123606.0,20.96,20.97,20.95,20.96,123606.0
2023-06-26 12:45:00,20.96,20.97,20.95,20.96,136493.0,20.96,20.97,20.95,20.96,136493.0
2023-06-26 12:50:00,20.95,20.96,20.94,20.94,70730.0,20.95,20.96,20.94,20.94,70730.0
2023-06-26 12:55:00,20.94,20.95,20.93,20.93,283117.0,20.94,20.95,20.93,20.93,283117.0
2023-06-26 13:00:00,20.94,20.95,20.93,20.94,336593.0,20.94,20.95,20.93,20.94,336593.0
2023-06-26 13:05:00,20.94,20.95,20.93,20.94,200292.0,20.94,20.95,20.93,20.94,200292.0
2023-06-26 13:10:00,20.94,20.95,20.92,20.92,191971.0,20.94,20.95,20.92,20.92,191971.0
2023-06-26 13:15:00,20.93,20.93,20.91,20.92,95507.0,20.93,20.93,20.91,20.92,95507.0
2023-06-26 13:20:00,20.91,20.93,20.9,20.91,138831.0,20.91,20.93,20.9,20.91,138831.0
2023-06-26 13:25:00,20.91,20.93,20.91,20.92,151893.0,20.91,20.93,20.91,20.92,151893.0
2023-06-26 13:30:00,20.93,20.93,20.92,20.93,47033.0,20.93,20.93,20.92,20.93,47033.0
2023-06-26 13:35:00,20.93,20.94,20.92,20.94,98935.0,20.93,20.94,20.92,20.94,98935.0
2023-06-26 13:40:00,20.94,20.95,20.93,20.94,88562.0,20.94,20.95,20.93,20.94,88562.0
2023-06-26 13:45:00,20.94,20.96,20.94,20.96,55599.0,20.94,20.96,20.94,20.96,55599.0
2023-06-26 13:50:00,20.96,20.96,20.94,20.95,76425.0,20.96,20.96,20.94,20.95,76425.0
2023-06-26 13:55:00,20.95,20.95,20.93,20.94,123636.0,20.95,20.95,20.93,20.94,123636.0
2023-06-26 14:00:00,20.94,20.95,20.93,20.94,119653.0,20.94,20.95,20.93,20.94,119653.0
2023-06-26 14:05:00,20.95,20.95,20.93,20.94,97582.0,20.95,20.95,20.93,20.94,97582.0
2023-06-26 14:10:00,20.94,20.94,20.93,20.94,46320.0,20.94,20.94,20.93,20.94,46320.0
2023-06-26 14:15:00,20.94,20.94,20.92,20.93,28192.0,20.94,20.94,20.92,20.93,28192.0
2023-06-26 14:20:00,20.92,20.93,20.92,20.92,30247.0,20.92,20.93,20.92,20.92,30247.0
2023-06-26 14:25:00,20.93,20.93,20.92,20.93,26587.0,20.93,20.93,20.92,20.93,26587.0
2023-06-26 14:30:00,20.93,20.93,20.92,20.93,38882.0,20.93,20.93,20.92,20.93,38882.0
2023-06-26 14:35:00,20.93,20.93,20.91,20.92,153722.0,20.93,20.93,20.91,20.92,153722.0
2023-06-26 14:40:00,20.92,20.93,20.91,20.93,72494.0,20.92,20.93,20.91,20.93,72494.0
2023-06-26 14:45:00,20.93,20.93,20.91,20.93,139770.0,20.93,20.93,20.91,20.93,139770.0
2023-06-26 14:50:00,20.93,20.93,20.91,20.92,79942.0,20.93,20.93,20.91,20.92,79942.0
2023-06-26 14:55:00,20.92,20.92,20.91,20.92,35344.0,20.92,20.92,20.91,20.92,35344.0
2023-06-26 15:00:00,20.91,20.92,20.9,20.9,97339.0,20.91,20.92,20.9,20.9,97339.0
2023-06-26 15:05:00,20.9,20.92,20.9,20.91,132127.0,20.9,20.92,20.9,20.91,132127.0
2023-06-26 15:10:00,20.92,20.92,20.91,20.92,119834.0,20.92,20.92,20.91,20.92,119834.0
2023-06-26 15:15:00,20.91,20.92,20.91,20.92,33254.0,20.91,20.92,20.91,20.92,33254.0
2023-06-26 15:20:00,20.91,20.93,20.9,20.92,190770.0,20.91,20.93,20.9,20.92,190770.0
2023-06-26 15:25:00,20.92,20.92,20.91,20.92,17615.0,20.92,20.92,20.91,20.92,17615.0
2023-06-26 15:30:00,20.91,20.92,20.91,20.92,24599.0,20.91,20.92,20.91,20.92,24599.0
2023-06-26 15:35:00,20.91,20.92,20.9,20.91,79545.0,20.91,20.92,20.9,20.91,79545.0
2023-06-26 15:40:00,20.91,20.92,20.9,20.92,139947.0,20.91,20.92,20.9,20.92,139947.0
2023-06-26 15:45:00,20.91,20.92,20.91,20.91,106889.0,20.91,20.92,20.91,20.91,106889.0
2023-06-26 15:50:00,20.91,20.92,20.91,20.91,124452.0,20.91,20.92,20.91,20.91,124452.0
2023-06-26 15:55:00,20.91,20.92,20.9,20.9,367227.0,20.91,20.92,20.9,20.9,367227.0
2023-06-27 09:30:00,21.17,21.2,21.15,21.16,375711.0,21.17,21.2,21.15,21.16,375711.0
2023-06-27 09:35:00,21.17,21.18,21.09,21.13,184415.0,21.17,21.18,21.09,21.13,184415.0
2023-06-27 09:40:00,21.12,21.16,21.12,21.14,211367.0,21.12,21.16,21.12,21.14,211367.0
2023-06-27 09:45:00,21.14,21.15,21.05,21.07,177133.0,21.14,21.15,21.05,21.07,177133.0
2023-06-27 09:50:00,21.07,21.1,21.03,21.04,254488.0,21.07,21.1,21.03,21.04,254488.0
2023-06-27 09:55:00,21.03,21.06,21.02,21.05,209297.0,21.03,21.06,21.02,21.05,209297.0
2023-06-27 10:00:00,21.05,21.05,20.94,20.95,329074.0,21.05,21.05,20.94,20.95,329074.0
2023-06-27 10:05:00,20.94,20.99,20.91,20.96,445124.0,20.94,20.99,20.91,20.96,445124.0
2023-06-27 10:10:00,20.96,20.97,20.91,20.91,296229.0,20.96,20.97,20.91,20.91,296229.0
2023-06-27 10:15:00,20.91,20.94,20.88,20.94,316087.0,20.91,20.94,20.88,20.94,316087.0
2023-06-27 10:20:00,20.94,21.0,20.94,20.99,287998.0,20.94,21.0,20.94,20.99,287998.0
2023-06-27 10:25:00,21.0,21.04,20.98,21.04,294363.0,21.0,21.04,20.98,21.04,294363.0
2023-06-27 10:30:00,21.04,21.07,21.02,21.04,235185.0,21.04,21.07,21.02,21.04,235185.0
2023-06-27 10:35:00,21.04,21.05,21.02,21.05,204194.0,21.04,21.05,21.02,21.05,204194.0
2023-06-27 10:40:00,21.04,21.05,21.02,21.04,186000.0,21.04,21.05,21.02,21.04,186000.0
2023-06-27 10:45:00,21.04,21.07,21.02,21.06,222725.0,21.04,21.07,21.02,21.06,222725.0
2023-06-27 10:50:00,21.07,21.09,21.06,21.09,203212.0,21.07,21.09,21.06,21.09,203212.0
2023-06-27 10:55:00,21.08,21.09,21.05,21.05,111755.0,21.08,21.09,21.05,21.05,111755.0
2023-06-27 11:00:00,21.06,21.07,21.03,21.04,200498.0,21.06,21.07,21.03,21.04,200498.0
2023-06-27 11:05:00,21.03,21.05,21.01,21.03,225853.0,21.03,21.05,21.01,21.03,225853.0
2023-06-27 11:10:00,21.03,21.04,21.0,21.01,205230.0,21.03,21.04,21.0,21.01,205230.0
2023-06-27 11:15:00,21.01,21.02,21.0,21.01,126468.0,21.01,21.02,21.0,21.01,126468.0
2023-06-27 11:20:00,21.01,21.03,20.99,21.02,153714.0,21.01,21.03,20.99,21.02,153714.0
2023-06-27 11:25:00,21.02,21.03,21.0,21.02,237150.0,21.02,21.03,21.0,21.02,237150.0
2023-06-27 11:30:00,21.02,21.03,21.0,21.0,241738.0,21.02,21.03,21.0,21.0,241738.0
2023-06-27 11:35:00,21.01,21.03,21.0,21.03,122838.0,21.01,21.03,21.0,21.03,122838.0
2023-06-27 11:40:00,21.03,21.04,21.01,21.02,236406.0,21.03,21.04,21.01,21.02,236406.0
2023-06-27 11:45:00,21.02,21.02,21.0,21.01,151462.0,21.02,21.02,21.0,21.01,151462.0
2023-06-27 11:50:00,21.01,21.02,20.99,21.0,106108.0,21.01,21.02,20.99,21.0,106108.0
2023-06-27 11:55:00,20.99,21.01,20.98,21.0,82928.0,20.99,21.01,20.98,21.0,82928.0
2023-06-27 12:00:00,21.0,21.02,21.0,21.01,129100.0,21.0,21.02,21.0,21.01,129100.0
2023-06-27 12:05:00,21.0,21.02,20.99,21.0,137103.0,21.0,21.02,20.99,21.0,137103.0
2023-06-27 12:10:00,21.0,21.02,20.99,21.01,158289.0,21.0,21.02,20.99,21.01,158289.0
2023-06-27 12:15:00,21.01,21.02,21.0,21.01,147436.0,21.01,21.02,21.0,21.01,147436.0
2023-06-27 12:20:00,21.0,21.01,20.99,21.0,125140.0,21.0,21.01,20.99,21.0,125140.0
2023-06-27 12:25:00,21.01,21.02,21.0,21.01,80973.0,21.01,21.02,21.0,21.01,80973.0
2023-06-27 12:30:00,21.01,21.02,21.0,21.01,99572.0,21.01,21.02,21.0,21.01,99572.0
2023-06-27 12:35:00,21.01,21.01,20.99,21.0,88910.0,21.01,21.01,20.99,21.0,88910.0
2023-06-27 12:40:00,21.0,21.0,20.99,21.0,53494.0,21.0,21.0,20.99,21.0,53494.0
2023-06-27 12:45:00,21.0,21.01,20.99,21.0,87976.0,21.0,21.01,20.99,21.0,87976.0
2023-06-27 12:50:00,21.0,21.01,21.0,21.0,85554.0,21.0,21.01,21.0,21.0,85554.0
2023-06-27 12:55:00,21.0,21.0,20.99,21.0,38131.0,21.0,21.0,20.99,21.0,38131.0
2023-06-27 13:00:00,21.0,21.01,20.99,21.01,99329.0,21.0,21.01,20.99,21.01,99329.0
2023-06-27 13:05:00,21.01,21.01,20.99,21.01,23514.0,21.01,21.01,20.99,21.01,23514.0
2023-06-27 13:10:00,21.0,21.01,20.99,20.99,41791.0,21.0,21.01,20.99,20.99,41791.0
2023-06-27 13:15:00,21.0,21.0,20.99,21.0,37529.0,21.0,21.0,20.99,21.0,37529.0
2023-06-27 13:20:00,21.0,21.03,21.0,21.02,120098.0,21.0,21.03,21.0,21.02,120098.0
2023-06-27 13:25:00,21.02,21.02,20.99,21.0,45312.0,21.02,21.02,20.99,21.0,45312.0
2023-06-27 13:30:00,21.0,21.0,20.98,20.99,80083.0,21.0,21.0,20.98,20.99,80083.0
2023-06-27 13:35:00,21.0,21.0,20.97,20.98,83211.0,21.0,21.0,20.97,20.98,83211.0
2023-06-27 13:40:00,20.97,20.98,20.95,20.95,81836.0,20.97,20.98,20.95,20.95,81836.0
2023-06-27 13:45:00,20.95,20.96,20.94,20.95,44482.0,20.95,20.96,20.94,20.95,44482.0
2023-06-27 13:50:00,20.95,20.95,20.94,20.95,28804.0,20.95,20.95,20.94,20.95,28804.0
2023-06-27 13:55:00,20.94,20.94,20.93,20.93,20764.0,20.94,20.94,20.93,20.93,20764.0
2023-06-27 14:00:00,20.94,20.94,20.92,20.92,30210.0,20.94,20.94,20.92,20.92,30210.0
2023-06-27 14:05:00,20.92,20.94,20.91,20.94,124783.0,20.92,20.94,20.91,20.94,124783.0
2023-06-27 14:10:00,20.94,20.94,20.93,20.93,18061.0,20.94,20.94,20.93,20.93,18061.0
2023-06-27 14:15:00,20.93,20.94,20.92,20.94,58084.0,20.93,20.94,20.92,20.94,58084.0
2023-06-27 14:20:00,20.94,20.96,20.93,20.96,37241.0,20.94,20.96,20.93,20.96,37241.0
2023-06-27 14:25:00,20.96,20.96,20.95,20.96,23495.0,20.96,20.96,20.95,20.96,23495.0
2023-06-27 14:30:00,20.96,20.97,20.95,20.96,21910.0,20.96,20.97,20.95,20.96,21910.0
2023-06-27 14:35:00,20.96,20.96,20.94,20.95,82548.0,20.96,20.96,20.94,20.95,82548.0
2023-06-27 14:40:00,20.95,20.96,20.94,20.95,37118.0,20.95,20.96,20.94,20.95,37118.0
2023-06-27 14:45:00,20.96,20.96,20.95,20.96,39736.0,20.96,20.96,20.95,20.96,39736.0
2023-06-27 14:50:00,20.96,20.97,20.95,20.96,86153.0,20.96,20.97,20.95,20.96,86153.0
2023-06-27 14:55:00,20.96,20.98,20.96,20.97,74823.0,20.96,20.98,20.96,20.97,74823.0
2023-06-27 15:00:00,20.97,20.99,20.97,20.98,86968.0,20.97,20.99,20.97,20.98,86968.0
2023-06-27 15:05:00,20.97,20.98,20.96,20.97,44391.0,20.97,20.98,20.96,20.97,44391.0
2023-06-27 15:10:00,20.97,20.98,20.96,20.98,55553.0,20.97,20.98,20.96,20.98,55553.0
2023-06-27 15:15:00,20.98,20.99,20.97,20.99,21989.0,20.98,20.99,20.97,20.99,21989.0
2023-06-27 15:20:00,20.99,21.0,20.98,20.99,50045.0,20.99,21.0,20.98,20.99,50045.0
2023-06-27 15:25:00,20.99,21.01,20.99,21.0,57847.0,20.99,21.01,20.99,21.0,57847.0
2023-06-27 15:30:00,21.01,21.01,21.0,21.0,6759.0,21.01,21.01,21.0,21.0,6759.0
2023-06-27 15:35:00,21.01,21.01,21.0,21.01,39398.0,21.01,21.01,21.0,21.01,39398.0
2023-06-27 15:40:00,21.01,21.01,21.0,21.01,112748.0,21.01,21.01,21.0,21.01,112748.0
2023-06-27 15:45:00,21.0,21.01,21.0,21.01,44064.0,21.0,21.01,21.0,21.01,44064.0
2023-06-27 15:50:00,21.0,21.01,20.99,21.0,74067.0,21.0,21.01,20.99,21.0,74067.0
2023-06-27 15:55:00,21.0,21.0,20.98,20.99,455915.0,21.0,21.0,20.98,20.99,455915.0
2023-06-28 09:30:00,20.86,20.92,20.85,20.9,412300.0,20.86,20.92,20.85,20.9,412300.0
2023-06-28 09:35:00,20.9,20.92,20.86,20.86,123247.0,20.9,20.92,20.86,20.86,123247.0
2023-06-28 09:40:00,20.85,20.85,20.77,20.78,239271.0,20.85,20.85,20.77,20.78,239271.0
2023-06-28 09:45:00,20.78,20.88,20.71,20.83,535805.0,20.78,20.88,20.71,20.83,535805.0
2023-06-28 09:50:00,20.82,20.88,20.81,20.86,274588.0,20.82,20.88,20.81,20.86,274588.0
2023-06-28 09:55:00,20.85,20.91,20.84,20.88,229499.0,20.85,20.91,20.84,20.88,229499.0
2023-06-28 10:00:00,20.88,20.91,20.85,20.9,239212.0,20.88,20.91,20.85,20.9,239212.0
2023-06-28 10:05:00,20.91,20.92,20.86,20.86,110486.0,20.91,20.92,20.86,20.86,110486.0
2023-06-28 10:10:00,20.86,20.87,20.84,20.86,71825.0,20.86,20.87,20.84,20.86,71825.0
2023-06-28 10:15:00,20.87,20.91,20.86,20.9,112410.0,20.87,20.91,20.86,20.9,112410.0
2023-06-28 10:20:00,20.9,20.92,20.88,20.92,147086.0,20.9,20.92,20.88,20.92,147086.0
2023-06-28 10:25:00,20.92,20.92,20.88,20.89,131038.0,20.92,20.92,20.88,20.89,131038.0
2023-06-28 10:30:00,20.89,20.9,20.86,20.88,109638.0,20.89,20.9,20.86,20.88,109638.0
2023-06-28 10:35:00,20.88,20.9,20.85,20.87,91592.0,20.88,20.9,20.85,20.87,91592.0
2023-06-28 10:40:00,20.87,20.89,20.85,20.87,125594.0,20.87,20.89,20.85,20.87,125594.0
2023-06-28 10:45:00,20.87,20.87,20.82,20.85,113237.0,20.87,20.87,20.82,20.85,113237.0
2023-06-28 10:50:00,20.85,20.85,20.81,20.82,73837.0,20.85,20.85,20.81,20.82,73837.0
2023-06-28 10:55:00,20.82,20.85,20.81,20.84,100214.0,20.82,20.85,20.81,20.84,100214.0
2023-06-28 11:00:00,20.85,20.87,20.83,20.87,89846.0,20.85,20.87,20.83,20.87,89846.0
2023-06-28 11:05:00,20.87,20.9,20.86,20.86,132675.0,20.87,20.9,20.86,20.86,132675.0
2023-06-28 11:10:00,20.86,20.9,20.86,20.89,66034.0,20.86,20.9,20.86,20.89,66034.0
2023-06-28 11:15:00,20.89,20.92,20.88,20.89,96140.0,20.89,20.92,20.88,20.89,96140.0
2023-06-28 11:20:00,20.89,20.93,20.89,20.93,137283.0,20.89,20.93,20.89,20.93,137283.0
2023-06-28 11:25:00,20.93,20.99,20.92,20.99,167262.0,20.93,20.99,20.92,20.99,167262.0
2023-06-28 11:30:00,20.98,20.99,20.95,20.95,198648.0,20.98,20.99,20.95,20.95,198648.0
2023-06-28 11:35:00,20.96,20.99,20.95,20.98,44138.0,20.96,20.99,20.95,20.98,44138.0
2023-06-28 11:40:00,20.98,20.99,20.96,20.97,100732.0,20.98,20.99,20.96,20.97,100732.0
2023-06-28 11:45:00,20.96,20.98,20.95,20.96,66916.0,20.96,20.98,20.95,20.96,66916.0
2023-06-28 11:50:00,20.96,20.97,20.95,20.96,56256.0,20.96,20.97,20.95,20.96,56256.0
2023-06-28 11:55:00,20.96,20.96,20.93,20.95,63889.0,20.96,20.96,20.93,20.95,63889.0
2023-06-28 12:00:00,20.94,20.95,20.92,20.93,68531.0,20.94,20.95,20.92,20.93,68531.0
2023-06-28 12:05:00,20.94,20.94,20.93,20.93,9917.0,20.94,20.94,20.93,20.93,9917.0
2023-06-28 12:10:00,20.94,20.94,20.92,20.94,30272.0,20.94,20.94,20.92,20.94,30272.0
2023-06-28 12:15:00,20.93,20.94,20.92,20.93,82690.0,20.93,20.94,20.92,20.93,82690.0
2023-06-28 12:20:00,20.93,20.95,20.93,20.94,27974.0,20.93,20.95,20.93,20.94,27974.0
2023-06-28 12:25:00,20.94,20.95,20.93,20.95,34070.0,20.94,20.95,20.93,20.95,34070.0
2023-06-28 12:30:00,20.95,20.97,20.94,20.96,81907.0,20.95,20.97,20.94,20.96,81907.0
2023-06-28 12:35:00,20.95,20.96,20.93,20.95,72981.0,20.95,20.96,20.93,20.95,72981.0
2023-06-28 12:40:00,20.95,20.95,20.93,20.95,46515.0,20.95,20.95,20.93,20.95,46515.0
2023-06-28 12:45:00,20.95,20.95,20.93,20.95,70511.0,20.95,20.95,20.93,20.95,70511.0
2023-06-28 12:50:00,20.94,20.95,20.94,20.94,8401.0,20.94,20.95,20.94,20.94,8401.0
2023-06-28 12:55:00,20.94,20.95,20.94,20.95,44032.0,20.94,20.95,20.94,20.95,44032.0
2023-06-28 13:00:00,20.95,20.96,20.94,20.95,179794.0,20.95,20.96,20.94,20.95,179794.0
2023-06-28 13:05:00,20.95,20.96,20.94,20.95,76307.0,20.95,20.96,20.94,20.95,76307.0
2023-06-28 13:10:00,20.95,20.97,20.94,20.97,99047.0,20.95,20.97,20.94,20.97,99047.0
2023-06-28 13:15:00,20.96,20.97,20.95,20.95,22268.0,20.96,20.97,20.95,20.95,22268.0
2023-06-28 13:20:00,20.96,20.97,20.95,20.97,57339.0,20.96,20.97,20.95,20.97,57339.0
2023-06-28 13:25:00,20.96,20.97,20.96,20.96,21785.0,20.96,20.97,20.96,20.96,21785.0
2023-06-28 13:30:00,20.96,20.97,20.96,20.96,38005.0,20.96,20.97,20.96,20.96,38005.0
2023-06-28 13:35:00,20.95,20.96,20.93,20.93,11306.0,20.95,20.96,20.93,20.93,11306.0
2023-06-28 13:40:00,20.93,20.94,20.92,20.94,84031.0,20.93,20.94,20.92,20.94,84031.0
2023-06-28 13:45:00,20.93,20.94,20.93,20.93,10061.0,20.93,20.94,20.93,20.93,10061.0
2023-06-28 13:50:00,20.93,20.94,20.92,20.92,37517.0,20.93,20.94,20.92,20.92,37517.0
2023-06-28 13:55:00,20.92,20.92,20.91,20.92,24055.0,20.92,20.92,20.91,20.92,24055.0
2023-06-28 14:00:00,20.92,20.93,20.91,20.92,15451.0,20.92,20.93,20.91,20.92,15451.0
2023-06-28 14:05:00,20.92,20.93,20.92,20.92,16095.0,20.92,20.93,20.92,20.92,16095.0
2023-06-28 14:10:00,20.92,20.93,20.92,20.93,9395.0,20.92,20.93,20.92,20.93,9395.0
2023-06-28 14:15:00,20.93,20.93,20.92,20.92,18336.0,20.93,20.93,20.92,20.92,18336.0
2023-06-28 14:20:00,20.93,20.93,20.92,20.93,3049.0,20.93,20.93,20.92,20.93,3049.0
2023-06-28 14:25:00,20.92,20.93,20.92,20.92,11511.0,20.92,20.93,20.92,20.92,11511.0
2023-06-28 14:30:00,20.91,20.92,20.91,20.91,8666.0,20.91,20.92,20.91,20.91,8666.0
2023-06-28 14:35:00,20.92,20.92,20.91,20.92,41147.0,20.92,20.92,20.91,20.92,41147.0
2023-06-28 14:40:00,20.91,20.92,20.91,20.92,5546.0,20.91,20.92,20.91,20.92,5546.0
2023-06-28 14:45:00,20.91,20.93,20.91,20.91,71152.0,20.91,20.93,20.91,20.91,71152.0
2023-06-28 14:50:00,20.91,20.92,20.89,20.9,28384.0,20.91,20.92,20.89,20.9,28384.0
2023-06-28 14:55:00,20.9,20.91,20.89,20.9,23338.0,20.9,20.91,20.89,20.9,23338.0
2023-06-28 15:00:00,20.91,20.91,20.9,20.9,8812.0,20.91,20.91,20.9,20.9,8812.0
2023-06-28 15:05:00,20.9,20.91,20.88,20.89,107915.0,20.9,20.91,20.88,20.89,107915.0
2023-06-28 15:10:00,20.88,20.89,20.87,20.87,98232.0,20.88,20.89,20.87,20.87,98232.0
2023-06-28 15:15:00,20.88,20.88,20.87,20.87,4461.0,20.88,20.88,20.87,20.87,4461.0
2023-06-28 15:20:00,20.88,20.88,20.86,20.87,39737.0,20.88,20.88,20.86,20.87,39737.0
2023-06-28 15:25:00,20.87,20.87,20.86,20.87,30597.0,20.87,20.87,20.86,20.87,30597.0
2023-06-28 15:30:00,20.87,20.88,20.86,20.87,35274.0,20.87,20.88,20.86,20.87,35274.0
2023-06-28 15:35:00,20.88,20.88,20.87,20.88,31252.0,20.88,20.88,20.87,20.88,31252.0
2023-06-28 15:40:00,20.88,20.88,20.86,20.86,32691.0,20.88,20.88,20.86,20.86,32691.0
2023-06-28 15:45:00,20.86,20.87,20.86,20.86,28408.0,20.86,20.87,20.86,20.86,28408.0
2023-06-28 15:50:00,20.86,20.87,20.84,20.85,201550.0,20.86,20.87,20.84,20.85,201550.0
2023-06-28 15:55:00,20.85,20.86,20.84,20.84,910413.0,20.85,20.86,20.84,20.84,910413.0
2023-06-29 09:30:00,20.56,20.6,20.51,20.55,550265.0,20.56,20.6,20.51,20.55,550265.0
2023-06-29 09:35:00,20.55,20.57,20.49,20.49,399175.0,20.55,20.57,20.49,20.49,399175.0
2023-06-29 09:40:00,20.49,20.49,20.45,20.46,493970.0,20.49,20.49,20.45,20.46,493970.0
2023-06-29 09:45:00,20.46,20.53,20.45,20.52,384373.0,20.46,20.53,20.45,20.52,384373.0
2023-06-29 09:50:00,20.52,20.62,20.51,20.54,476303.0,20.52,20.62,20.51,20.54,476303.0
2023-06-29 09:55:00,20.55,20.56,20.52,20.56,280402.0,20.55,20.56,20.52,20.56,280402.0
2023-06-29 10:00:00,20.56,20.6,20.54,20.58,383527.0,20.56,20.6,20.54,20.58,383527.0
2023-06-29 10:05:00,20.58,20.61,20.51,20.61,533361.0,20.58,20.61,20.51,20.61,533361.0
2023-06-29 10:10:00,20.61,20.71,20.57,20.71,734978.0,20.61,20.71,20.57,20.71,734978.0
2023-06-29 10:15:00,20.71,20.75,20.67,20.68,488932.0,20.71,20.75,20.67,20.68,488932.0
2023-06-29 10:20:00,20.68,20.72,20.67,20.71,370574.0,20.68,20.72,20.67,20.71,370574.0
2023-06-29 10:25:00,20.71,20.74,20.66,20.66,220851.0,20.71,20.74,20.66,20.66,220851.0
2023-06-29 10:30:00,20.67,20.68,20.62,20.63,293518.0,20.67,20.68,20.62,20.63,293518.0
2023-06-29 10:35:00,20.64,20.68,20.62,20.67,195156.0,20.64,20.68,20.62,20.67,195156.0
2023-06-29 10:40:00,20.68,20.73,20.68,20.73,165361.0,20.68,20.73,20.68,20.73,165361.0
2023-06-29 10:45:00,20.72,20.8,20.72,20.79,280154.0,20.72,20.8,20.72,20.79,280154.0
2023-06-29 10:50:00,20.79,20.82,20.77,20.8,482621.0,20.79,20.82,20.77,20.8,482621.0
2023-06-29 10:55:00,20.79,20.8,20.76,20.79,154758.0,20.79,20.8,20.76,20.79,154758.0
2023-06-29 11:00:00,20.79,20.79,20.75,20.79,202287.0,20.79,20.79,20.75,20.79,202287.0
2023-06-29 11:05:00,20.79,20.81,20.77,20.78,144049.0,20.79,20.81,20.77,20.78,144049.0
2023-06-29 11:10:00,20.77,20.78,20.75,20.75,148591.0,20.77,20.78,20.75,20.75,148591.0
2023-06-29 11:15:00,20.76,20.79,20.75,20.79,144159.0,20.76,20.79,20.75,20.79,144159.0
2023-06-29 11:20:00,20.79,20.79,20.75,20.77,201387.0,20.79,20.79,20.75,20.77,201387.0
2023-06-29 11:25:00,20.77,20.77,20.74,20.76,73142.0,20.77,20.77,20.74,20.76,73142.0
2023-06-29 11:30:00,20.76,20.77,20.74,20.75,107748.0,20.76,20.77,20.74,20.75,107748.0
2023-06-29 11:35:00,20.75,20.76,20.73,20.74,98231.0,20.75,20.76,20.73,20.74,98231.0
2023-06-29 11:40:00,20.73,20.77,20.73,20.77,132485.0,20.73,20.77,20.73,20.77,132485.0
2023-06-29 11:45:00,20.77,20.78,20.75,20.77,197485.0,20.77,20.78,20.75,20.77,197485.0
2023-06-29 11:50:00,20.76,20.77,20.73,20.76,82826.0,20.76,20.77,20.73,20.76,82826.0
2023-06-29 11:55:00,20.75,20.76,20.74,20.75,51723.0,20.75,20.76,20.74,20.75,51723.0
2023-06-29 12:00:00,20.75,20.76,20.73,20.74,83648.0,20.75,20.76,20.73,20.74,83648.0
2023-06-29 12:05:00,20.75,20.75,20.72,20.73,31285.0,20.75,20.75,20.72,20.73,31285.0
2023-06-29 12:10:00,20.73,20.74,20.7,20.71,65448.0,20.73,20.74,20.7,20.71,65448.0
2023-06-29 12:15:00,20.71,20.74,20.7,20.73,370087.0,20.71,20.74,20.7,20.73,370087.0
2023-06-29 12:20:00,20.73,20.77,20.72,20.76,97056.0,20.73,20.77,20.72,20.76,97056.0
2023-06-29 12:25:00,20.76,20.79,20.76,20.77,107747.0,20.76,20.79,20.76,20.77,107747.0
2023-06-29 12:30:00,20.78,20.8,20.78,20.78,147130.0,20.78,20.8,20.78,20.78,147130.0
2023-06-29 12:35:00,20.78,20.79,20.75,20.76,45048.0,20.78,20.79,20.75,20.76,45048.0
2023-06-29 12:40:00,20.75,20.77,20.75,20.76,37143.0,20.75,20.77,20.75,20.76,37143.0
2023-06-29 12:45:00,20.75,20.76,20.75,20.76,26708.0,20.75,20.76,20.75,20.76,26708.0
2023-06-29 12:50:00,20.75,20.77,20.75,20.75,44604.0,20.75,20.77,20.75,20.75,44604.0
2023-06-29 12:55:00,20.76,20.78,20.75,20.77,85156.0,20.76,20.78,20.75,20.77,85156.0
2023-06-29 13:00:00,20.77,20.77,20.75,20.76,38941.0,20.77,20.77,20.75,20.76,38941.0
2023-06-29 13:05:00,20.76,20.77,20.74,20.76,59196.0,20.76,20.77,20.74,20.76,59196.0
2023-06-29 13:10:00,20.76,20.76,20.72,20.73,76770.0,20.76,20.76,20.72,20.73,76770.0
2023-06-29 13:15:00,20.73,20.73,20.7,20.71,98788.0,20.73,20.73,20.7,20.71,98788.0
2023-06-29 13:20:00,20.71,20.74,20.7,20.73,166117.0,20.71,20.74,20.7,20.73,166117.0
2023-06-29 13:25:00,20.73,20.76,20.72,20.76,88163.0,20.73,20.76,20.72,20.76,88163.0
2023-06-29 13:30:00,20.76,20.76,20.73,20.73,51075.0,20.76,20.76,20.73,20.73,51075.0
2023-06-29 13:35:00,20.73,20.75,20.72,20.74,280622.0,20.73,20.75,20.72,20.74,280622.0
2023-06-29 13:40:00,20.74,20.74,20.73,20.73,37740.0,20.74,20.74,20.73,20.73,37740.0
2023-06-29 13:45:00,20.73,20.74,20.73,20.74,22658.0,20.73,20.74,20.73,20.74,22658.0
2023-06-29 13:50:00,20.73,20.74,20.72,20.72,48788.0,20.73,20.74,20.72,20.72,48788.0
2023-06-29 13:55:00,20.72,20.73,20.7,20.71,35734.0,20.72,20.73,20.7,20.71,35734.0
2023-06-29 14:00:00,20.7,20.72,20.7,20.71,36443.0,20.7,20.72,20.7,20.71,36443.0
2023-06-29 14:05:00,20.71,20.71,20.7,20.7,46072.0,20.71,20.71,20.7,20.7,46072.0
2023-06-29 14:10:00,20.71,20.72,20.7,20.72,34617.0,20.71,20.72,20.7,20.72,34617.0
2023-06-29 14:15:00,20.72,20.73,20.71,20.72,73496.0,20.72,20.73,20.71,20.72,73496.0
2023-06-29 14:20:00,20.72,20.74,20.72,20.74,92285.0,20.72,20.74,20.72,20.74,92285.0
2023-06-29 14:25:00,20.74,20.74,20.71,20.72,64258.0,20.74,20.74,20.71,20.72,64258.0
2023-06-29 14:30:00,20.73,20.74,20.72,20.73,67093.0,20.73,20.74,20.72,20.73,67093.0
2023-06-29 14:35:00,20.73,20.74,20.72,20.72,48455.0,20.73,20.74,20.72,20.72,48455.0
2023-06-29 14:40:00,20.72,20.73,20.71,20.72,89961.0,20.72,20.73,20.71,20.72,89961.0
2023-06-29 14:45:00,20.73,20.74,20.72,20.74,47039.0,20.73,20.74,20.72,20.74,47039.0
2023-06-29 14:50:00,20.73,20.73,20.71,20.71,45452.0,20.73,20.73,20.71,20.71,45452.0
2023-06-29 14:55:00,20.71,20.73,20.71,20.72,84084.0,20.71,20.73,20.71,20.72,84084.0
2023-06-29 15:00:00,20.71,20.73,20.71,20.71,71728.0,20.71,20.73,20.71,20.71,71728.0
2023-06-29 15:05:00,20.72,20.72,20.7,20.71,34348.0,20.72,20.72,20.7,20.71,34348.0
2023-06-29 15:10:00,20.71,20.71,20.69,20.7,114741.0,20.71,20.71,20.69,20.7,114741.0
2023-06-29 15:15:00,20.69,20.7,20.68,20.7,41109.0,20.69,20.7,20.68,20.7,41109.0
2023-06-29 15:20:00,20.69,20.7,20.69,20.7,43069.0,20.69,20.7,20.69,20.7,43069.0
2023-06-29 15:25:00,20.69,20.71,20.69,20.71,58475.0,20.69,20.71,20.69,20.71,58475.0
2023-06-29 15:30:00,20.7,20.72,20.7,20.72,37781.0,20.7,20.72,20.7,20.72,37781.0
2023-06-29 15:35:00,20.71,20.73,20.71,20.73,35572.0,20.71,20.73,20.71,20.73,35572.0
2023-06-29 15:40:00,20.71,20.72,20.7,20.71,68032.0,20.71,20.72,20.7,20.71,68032.0
2023-06-29 15:45:00,20.7,20.72,20.7,20.71,66740.0,20.7,20.72,20.7,20.71,66740.0
2023-06-29 15:50:00,20.71,20.73,20.71,20.73,283557.0,20.71,20.73,20.71,20.73,283557.0
2023-06-29 15:55:00,20.73,20.73,20.72,20.73,204572.0,20.73,20.73,20.72,20.73,204572.0
2023-06-30 09:30:00,20.65,20.68,20.6,20.62,332280.0,20.65,20.68,20.6,20.62,332280.0
2023-06-30 09:35:00,20.62,20.62,20.59,20.61,148354.0,20.62,20.62,20.59,20.61,148354.0
2023-06-30 09:40:00,20.61,20.67,20.59,20.62,323826.0,20.61,20.67,20.59,20.62,323826.0
2023-06-30 09:45:00,20.62,20.63,20.57,20.61,214686.0,20.62,20.63,20.57,20.61,214686.0
2023-06-30 09:50:00,20.61,20.68,20.6,20.64,123636.0,20.61,20.68,20.6,20.64,123636.0
2023-06-30 09:55:00,20.64,20.65,20.62,20.64,130573.0,20.64,20.65,20.62,20.64,130573.0
2023-06-30 10:00:00,20.64,20.67,20.61,20.66,176466.0,20.64,20.67,20.61,20.66,176466.0
2023-06-30 10:05:00,20.66,20.7,20.65,20.69,134304.0,20.66,20.7,20.65,20.69,134304.0
2023-06-30 10:10:00,20.69,20.73,20.68,20.73,136058.0,20.69,20.73,20.68,20.73,136058.0
2023-06-30 10:15:00,20.73,20.79,20.73,20.79,164931.0,20.73,20.79,20.73,20.79,164931.0
2023-06-30 10:20:00,20.8,20.86,20.78,20.84,562226.0,20.8,20.86,20.78,20.84,562226.0
2023-06-30 10:25:00,20.83,20.89,20.83,20.86,176243.0,20.83,20.89,20.83,20.86,176243.0
2023-06-30 10:30:00,20.86,20.9,20.85,20.87,80379.0,20.86,20.9,20.85,20.87,80379.0
2023-06-30 10:35:00,20.88,20.88,20.79,20.83,148215.0,20.88,20.88,20.79,20.83,148215.0
2023-06-30 10:40:00,20.84,20.87,20.83,20.87,118303.0,20.84,20.87,20.83,20.87,118303.0
2023-06-30 10:45:00,20.87,20.88,20.84,20.85,277603.0,20.87,20.88,20.84,20.85,277603.0
2023-06-30 10:50:00,20.85,20.85,20.83,20.84,216126.0,20.85,20.85,20.83,20.84,216126.0
2023-06-30 10:55:00,20.84,20.86,20.82,20.84,163588.0,20.84,20.86,20.82,20.84,163588.0
2023-06-30 11:00:00,20.84,20.86,20.82,20.82,156190.0,20.84,20.86,20.82,20.82,156190.0
2023-06-30 11:05:00,20.82,20.84,20.79,20.82,147150.0,20.82,20.84,20.79,20.82,147150.0
2023-06-30 11:10:00,20.83,20.84,20.82,20.84,355231.0,20.83,20.84,20.82,20.84,355231.0
2023-06-30 11:15:00,20.84,20.87,20.83,20.86,161963.0,20.84,20.87,20.83,20.86,161963.0
2023-06-30 11:20:00,20.86,20.86,20.82,20.85,145291.0,20.86,20.86,20.82,20.85,145291.0
2023-06-30 11:25:00,20.86,20.87,20.85,20.87,188097.0,20.86,20.87,20.85,20.87,188097.0
2023-06-30 11:30:00,20.87,20.89,20.85,20.87,128054.0,20.87,20.89,20.85,20.87,128054.0
2023-06-30 11:35:00,20.86,20.88,20.85,20.87,117425.0,20.86,20.88,20.85,20.87,117425.0
2023-06-30 11:40:00,20.87,20.87,20.85,20.87,144469.0,20.87,20.87,20.85,20.87,144469.0
2023-06-30 11:45:00,20.88,20.89,20.85,20.85,126132.0,20.88,20.89,20.85,20.85,126132.0
2023-06-30 11:50:00,20.85,20.87,20.84,20.87,107679.0,20.85,20.87,20.84,20.87,107679.0
2023-06-30 11:55:00,20.87,20.88,20.86,20.88,137923.0,20.87,20.88,20.86,20.88,137923.0
2023-06-30 12:00:00,20.88,20.91,20.86,20.91,163848.0,20.88,20.91,20.86,20.91,163848.0
2023-06-30 12:05:00,20.91,20.93,20.9,20.92,189375.0,20.91,20.93,20.9,20.92,189375.0
2023-06-30 12:10:00,20.92,20.92,20.9,20.91,101276.0,20.92,20.92,20.9,20.91,101276.0
2023-06-30 12:15:00,20.9,20.91,20.87,20.89,196372.0,20.9,20.91,20.87,20.89,196372.0
2023-06-30 12:20:00,20.89,20.9,20.88,20.88,66706.0,20.89,20.9,20.88,20.88,66706.0
2023-06-30 12:25:00,20.88,20.89,20.86,20.87,71319.0,20.88,20.89,20.86,20.87,71319.0
2023-06-30 12:30:00,20.87,20.88,20.86,20.87,57598.0,20.87,20.88,20.86,20.87,57598.0
2023-06-30 12:35:00,20.87,20.87,20.86,20.87,48933.0,20.87,20.87,20.86,20.87,48933.0
2023-06-30 12:40:00,20.87,20.89,20.86,20.88,74617.0,20.87,20.89,20.86,20.88,74617.0
2023-06-30 12:45:00,20.88,20.9,20.88,20.9,65960.0,20.88,20.9,20.88,20.9,65960.0
2023-06-30 12:50:00,20.9,20.9,20.89,20.89,43709.0,20.9,20.9,20.89,20.89,43709.0
2023-06-30 12:55:00,20.89,20.91,20.88,20.91,37438.0,20.89,20.91,20.88,20.91,37438.0
2023-06-30 13:00:00,20.91,20.94,20.91,20.94,70432.0,20.91,20.94,20.91,20.94,70432.0
2023-06-30 13:05:00,20.94,20.94,20.93,20.94,34703.0,20.94,20.94,20.93,20.94,34703.0
2023-06-30 13:10:00,20.94,20.96,20.93,20.96,141875.0,20.94,20.96,20.93,20.96,141875.0
2023-06-30 13:15:00,20.96,20.96,20.94,20.96,127865.0,20.96,20.96,20.94,20.96,127865.0
2023-06-30 13:20:00,20.96,20.97,20.93,20.94,149953.0,20.96,20.97,20.93,20.94,149953.0
2023-06-30 13:25:00,20.94,20.95,20.92,20.93,245949.0,20.94,20.95,20.92,20.93,245949.0
2023-06-30 13:30:00,20.93,20.94,20.9,20.9,131578.0,20.93,20.94,20.9,20.9,131578.0
2023-06-30 13:35:00,20.9,20.9,20.87,20.89,121006.0,20.9,20.9,20.87,20.89,121006.0
2023-06-30 13:40:00,20.89,20.89,20.87,20.88,129913.0,20.89,20.89,20.87,20.88,129913.0
2023-06-30 13:45:00,20.88,20.88,20.87,20.88,38462.0,20.88,20.88,20.87,20.88,38462.0
2023-06-30 13:50:00,20.87,20.88,20.87,20.88,95162.0,20.87,20.88,20.87,20.88,95162.0
2023-06-30 13:55:00,20.88,20.89,20.87,20.89,59329.0,20.88,20.89,20.87,20.89,59329.0
2023-06-30 14:00:00,20.88,20.9,20.88,20.89,65807.0,20.88,20.9,20.88,20.89,65807.0
2023-06-30 14:05:00,20.89,20.89,20.88,20.89,70391.0,20.89,20.89,20.88,20.89,70391.0
2023-06-30 14:10:00,20.89,20.9,20.88,20.9,75250.0,20.89,20.9,20.88,20.9,75250.0
2023-06-30 14:15:00,20.89,20.9,20.89,20.89,41121.0,20.89,20.9,20.89,20.89,41121.0
2023-06-30 14:20:00,20.89,20.9,20.89,20.9,51754.0,20.89,20.9,20.89,20.9,51754.0
2023-06-30 14:25:00,20.89,20.91,20.89,20.9,32110.0,20.89,20.91,20.89,20.9,32110.0
2023-06-30 14:30:00,20.91,20.91,20.89,20.89,48557.0,20.91,20.91,20.89,20.89,48557.0
2023-06-30 14:35:00,20.89,20.91,20.89,20.9,94458.0,20.89,20.91,20.89,20.9,94458.0
2023-06-30 14:40:00,20.91,20.91,20.9,20.91,71389.0,20.91,20.91,20.9,20.91,71389.0
2023-06-30 14:45:00,20.91,20.91,20.9,20.91,75003.0,20.91,20.91,20.9,20.91,75003.0
2023-06-30 14:50:00,20.91,20.91,20.9,20.9,66140.0,20.91,20.91,20.9,20.9,66140.0
2023-06-30 14:55:00,20.91,20.92,20.9,20.91,66476.0,20.91,20.92,20.9,20.91,66476.0
2023-06-30 15:00:00,20.9,20.91,20.89,20.89,49676.0,20.9,20.91,20.89,20.89,49676.0
2023-06-30 15:05:00,20.89,20.9,20.88,20.89,67977.0,20.89,20.9,20.88,20.89,67977.0
2023-06-30 15:10:00,20.89,20.9,20.88,20.89,34748.0,20.89,20.9,20.88,20.89,34748.0
2023-06-30 15:15:00,20.89,20.91,20.88,20.91,66633.0,20.89,20.91,20.88,20.91,66633.0
2023-06-30 15:20:00,20.9,20.91,20.9,20.9,31771.0,20.9,20.91,20.9,20.9,31771.0
2023-06-30 15:25:00,20.9,20.91,20.89,20.89,89756.0,20.9,20.91,20.89,20.89,89756.0
2023-06-30 15:30:00,20.89,20.9,20.89,20.9,17999.0,20.89,20.9,20.89,20.9,17999.0
2023-06-30 15:35:00,20.9,20.92,20.89,20.91,78626.0,20.9,20.92,20.89,20.91,78626.0
2023-06-30 15:40:00,20.91,20.91,20.9,20.91,86827.0,20.91,20.91,20.9,20.91,86827.0
2023-06-30 15:45:00,20.91,20.91,20.89,20.89,99761.0,20.91,20.91,20.89,20.89,99761.0
2023-06-30 15:50:00,20.89,20.91,20.89,20.91,112464.0,20.89,20.91,20.89,20.91,112464.0
2023-06-30 15:55:00,20.91,20.91,20.9,20.9,282517.0,20.91,20.91,20.9,20.9,282517.0
2023-07-03 09:30:00,21.05,21.08,21.0,21.07,369904.0,21.05,21.08,21.0,21.07,369904.0
2023-07-03 09:35:00,21.07,21.07,21.01,21.04,185958.0,21.07,21.07,21.01,21.04,185958.0
2023-07-03 09:40:00,21.05,21.06,21.0,21.02,221242.0,21.05,21.06,21.0,21.02,221242.0
2023-07-03 09:45:00,21.02,21.07,21.01,21.06,151206.0,21.02,21.07,21.01,21.06,151206.0
2023-07-03 09:50:00,21.06,21.1,21.04,21.09,167697.0,21.06,21.1,21.04,21.09,167697.0
2023-07-03 09:55:00,21.08,21.11,21.04,21.1,479223.0,21.08,21.11,21.04,21.1,479223.0
2023-07-03 10:00:00,21.1,21.18,21.1,21.11,599829.0,21.1,21.18,21.1,21.11,599829.0
2023-07-03 10:05:00,21.12,21.14,21.06,21.08,366159.0,21.12,21.14,21.06,21.08,366159.0
2023-07-03 10:10:00,21.08,21.08,21.02,21.05,327179.0,21.08,21.08,21.02,21.05,327179.0
2023-07-03 10:15:00,21.05,21.08,21.03,21.07,232763.0,21.05,21.08,21.03,21.07,232763.0
2023-07-03 10:20:00,21.07,21.07,21.04,21.06,145830.0,21.07,21.07,21.04,21.06,145830.0
2023-07-03 10:25:00,21.07,21.08,21.04,21.06,135104.0,21.07,21.08,21.04,21.06,135104.0
2023-07-03 10:30:00,21.06,21.09,21.04,21.09,70310.0,21.06,21.09,21.04,21.09,70310.0
2023-07-03 10:35:00,21.08,21.09,21.05,21.07,297948.0,21.08,21.09,21.05,21.07,297948.0
2023-07-03 10:40:00,21.07,21.1,21.07,21.1,60218.0,21.07,21.1,21.07,21.1,60218.0
2023-07-03 10:45:00,21.1,21.1,21.02,21.05,325430.0,21.1,21.1,21.02,21.05,325430.0
2023-07-03 10:50:00,21.04,21.1,21.03,21.09,376664.0,21.04,21.1,21.03,21.09,376664.0
2023-07-03 10:55:00,21.09,21.1,21.08,21.1,139060.0,21.09,21.1,21.08,21.1,139060.0
2023-07-03 11:00:00,21.09,21.12,21.08,21.09,349671.0,21.09,21.12,21.08,21.09,349671.0
2023-07-03 11:05:00,21.08,21.1,21.04,21.05,395998.0,21.08,21.1,21.04,21.05,395998.0
2023-07-03 11:10:00,21.05,21.06,21.04,21.06,75831.0,21.05,21.06,21.04,21.06,75831.0
2023-07-03 11:15:00,21.06,21.08,21.05,21.05,92325.0,21.06,21.08,21.05,21.05,92325.0
2023-07-03 11:20:00,21.06,21.06,21.04,21.05,64191.0,21.06,21.06,21.04,21.05,64191.0
2023-07-03 11:25:00,21.05,21.07,21.05,21.07,92486.0,21.05,21.07,21.05,21.07,92486.0
2023-07-03 11:30:00,21.07,21.07,21.04,21.05,304659.0,21.07,21.07,21.04,21.05,304659.0
2023-07-03 11:35:00,21.05,21.07,21.04,21.05,147811.0,21.05,21.07,21.04,21.05,147811.0
2023-07-03 11:40:00,21.05,21.06,21.05,21.06,79471.0,21.05,21.06,21.05,21.06,79471.0
2023-07-03 11:45:00,21.06,21.09,21.06,21.09,109001.0,21.06,21.09,21.06,21.09,109001.0
2023-07-03 11:50:00,21.09,21.1,21.05,21.06,131568.0,21.09,21.1,21.05,21.06,131568.0
2023-07-03 11:55:00,21.06,21.07,21.05,21.07,71472.0,21.06,21.07,21.05,21.07,71472.0
2023-07-03 12:00:00,21.06,21.07,21.05,21.06,80905.0,21.06,21.07,21.05,21.06,80905.0
2023-07-03 12:05:00,21.05,21.06,21.04,21.05,32824.0,21.05,21.06,21.04,21.05,32824.0
2023-07-03 12:10:00,21.05,21.07,21.04,21.05,129750.0,21.05,21.07,21.04,21.05,129750.0
2023-07-03 12:15:00,21.05,21.05,21.03,21.04,63347.0,21.05,21.05,21.03,21.04,63347.0
2023-07-03 12:20:00,21.03,21.04,21.01,21.03,262335.0,21.03,21.04,21.01,21.03,262335.0
2023-07-03 12:25:00,21.03,21.04,21.02,21.04,72421.0,21.03,21.04,21.02,21.04,72421.0
2023-07-03 12:30:00,21.03,21.04,21.02,21.03,179814.0,21.03,21.04,21.02,21.03,179814.0
2023-07-03 12:35:00,21.04,21.05,21.0,21.01,137291.0,21.04,21.05,21.0,21.01,137291.0
2023-07-03 12:40:00,21.01,21.02,21.0,21.01,455902.0,21.01,21.02,21.0,21.01,455902.0
2023-07-03 12:45:00,21.0,21.01,21.0,21.01,107733.0,21.0,21.01,21.0,21.01,107733.0
2023-07-03 12:50:00,21.01,21.02,21.01,21.02,185995.0,21.01,21.02,21.01,21.02,185995.0
2023-07-03 12:55:00,21.02,21.02,21.0,21.01,266782.0,21.02,21.02,21.0,21.01,266782.0
2023-07-05 09:30:00,21.32,21.33,21.2,21.21,686301.0,21.32,21.33,21.2,21.21,686301.0
2023-07-05 09:35:00,21.21,21.24,21.16,21.21,370034.0,21.21,21.24,21.16,21.21,370034.0
2023-07-05 09:40:00,21.21,21.22,21.17,21.18,361540.0,21.21,21.22,21.17,21.18,361540.0
2023-07-05 09:45:00,21.17,21.2,21.14,21.17,316851.0,21.17,21.2,21.14,21.17,316851.0
2023-07-05 09:50:00,21.16,21.23,21.15,21.23,159810.0,21.16,21.23,21.15,21.23,159810.0
2023-07-05 09:55:00,21.22,21.22,21.17,21.21,354438.0,21.22,21.22,21.17,21.21,354438.0
2023-07-05 10:00:00,21.22,21.25,21.2,21.23,433692.0,21.22,21.25,21.2,21.23,433692.0
2023-07-05 10:05:00,21.23,21.28,21.22,21.23,350588.0,21.23,21.28,21.22,21.23,350588.0
2023-07-05 10:10:00,21.23,21.27,21.2,21.27,226150.0,21.23,21.27,21.2,21.27,226150.0
2023-07-05 10:15:00,21.26,21.31,21.26,21.3,182850.0,21.26,21.31,21.26,21.3,182850.0
2023-07-05 10:20:00,21.3,21.31,21.27,21.3,210037.0,21.3,21.31,21.27,21.3,210037.0
2023-07-05 10:25:00,21.3,21.3,21.23,21.26,114437.0,21.3,21.3,21.23,21.26,114437.0
2023-07-05 10:30:00,21.27,21.27,21.2,21.22,267914.0,21.27,21.27,21.2,21.22,267914.0
2023-07-05 10:35:00,21.21,21.21,21.1,21.14,344424.0,21.21,21.21,21.1,21.14,344424.0
2023-07-05 10:40:00,21.14,21.18,21.12,21.17,187530.0,21.14,21.18,21.12,21.17,187530.0
2023-07-05 10:45:00,21.17,21.21,21.16,21.19,174568.0,21.17,21.21,21.16,21.19,174568.0
2023-07-05 10:50:00,21.19,21.21,21.17,21.21,118704.0,21.19,21.21,21.17,21.21,118704.0
2023-07-05 10:55:00,21.21,21.27,21.2,21.27,137065.0,21.21,21.27,21.2,21.27,137065.0
2023-07-05 11:00:00,21.27,21.28,21.26,21.28,205589.0,21.27,21.28,21.26,21.28,205589.0
2023-07-05 11:05:00,21.28,21.29,21.26,21.28,154922.0,21.28,21.29,21.26,21.28,154922.0
2023-07-05 11:10:00,21.29,21.31,21.27,21.31,231090.0,21.29,21.31,21.27,21.31,231090.0
2023-07-05 11:15:00,21.31,21.35,21.31,21.34,274268.0,21.31,21.35,21.31,21.34,274268.0
2023-07-05 11:20:00,21.33,21.33,21.29,21.32,155107.0,21.33,21.33,21.29,21.32,155107.0
2023-07-05 11:25:00,21.32,21.32,21.29,21.3,66962.0,21.32,21.32,21.29,21.3,66962.0
2023-07-05 11:30:00,21.3,21.33,21.29,21.32,81469.0,21.3,21.33,21.29,21.32,81469.0
2023-07-05 11:35:00,21.32,21.33,21.3,21.32,155629.0,21.32,21.33,21.3,21.32,155629.0
2023-07-05 11:40:00,21.32,21.32,21.3,21.31,71630.0,21.32,21.32,21.3,21.31,71630.0
2023-07-05 11:45:00,21.3,21.31,21.29,21.3,47058.0,21.3,21.31,21.29,21.3,47058.0
2023-07-05 11:50:00,21.3,21.32,21.3,21.3,89214.0,21.3,21.32,21.3,21.3,89214.0
2023-07-05 11:55:00,21.31,21.32,21.29,21.3,136186.0,21.31,21.32,21.29,21.3,136186.0
2023-07-05 12:00:00,21.3,21.32,21.3,21.31,56021.0,21.3,21.32,21.3,21.31,56021.0
2023-07-05 12:05:00,21.31,21.31,21.29,21.3,96929.0,21.31,21.31,21.29,21.3,96929.0
2023-07-05 12:10:00,21.3,21.31,21.29,21.3,24988.0,21.3,21.31,21.29,21.3,24988.0
2023-07-05 12:15:00,21.3,21.31,21.28,21.3,100857.0,21.3,21.31,21.28,21.3,100857.0
2023-07-05 12:20:00,21.3,21.32,21.29,21.32,126233.0,21.3,21.32,21.29,21.32,126233.0
2023-07-05 12:25:00,21.32,21.32,21.3,21.32,57205.0,21.32,21.32,21.3,21.32,57205.0
2023-07-05 12:30:00,21.31,21.32,21.31,21.32,34767.0,21.31,21.32,21.31,21.32,34767.0
2023-07-05 12:35:00,21.32,21.32,21.29,21.29,75880.0,21.32,21.32,21.29,21.29,75880.0
2023-07-05 12:40:00,21.3,21.3,21.27,21.28,65719.0,21.3,21.3,21.27,21.28,65719.0
2023-07-05 12:45:00,21.27,21.29,21.26,21.29,85999.0,21.27,21.29,21.26,21.29,85999.0
2023-07-05 12:50:00,21.29,21.3,21.28,21.29,42558.0,21.29,21.3,21.28,21.29,42558.0
2023-07-05 12:55:00,21.29,21.29,21.28,21.29,31686.0,21.29,21.29,21.28,21.29,31686.0
2023-07-05 13:00:00,21.29,21.29,21.28,21.29,54918.0,21.29,21.29,21.28,21.29,54918.0
2023-07-05 13:05:00,21.28,21.29,21.27,21.28,103756.0,21.28,21.29,21.27,21.28,103756.0
2023-07-05 13:10:00,21.29,21.29,21.25,21.26,124762.0,21.29,21.29,21.25,21.26,124762.0
2023-07-05 13:15:00,21.26,21.27,21.25,21.26,48300.0,21.26,21.27,21.25,21.26,48300.0
2023-07-05 13:20:00,21.26,21.28,21.25,21.27,302587.0,21.26,21.28,21.25,21.27,302587.0
2023-07-05 13:25:00,21.27,21.28,21.25,21.28,71523.0,21.27,21.28,21.25,21.28,71523.0
2023-07-05 13:30:00,21.28,21.3,21.27,21.3,31895.0,21.28,21.3,21.27,21.3,31895.0
2023-07-05 13:35:00,21.3,21.3,21.27,21.28,35759.0,21.3,21.3,21.27,21.28,35759.0
2023-07-05 13:40:00,21.28,21.29,21.27,21.28,34907.0,21.28,21.29,21.27,21.28,34907.0
2023-07-05 13:45:00,21.27,21.28,21.27,21.27,21720.0,21.27,21.28,21.27,21.27,21720.0
2023-07-05 13:50:00,21.28,21.28,21.25,21.26,52255.0,21.28,21.28,21.25,21.26,52255.0
2023-07-05 13:55:00,21.26,21.27,21.25,21.26,30314.0,21.26,21.27,21.25,21.26,30314.0
2023-07-05 14:00:00,21.27,21.3,21.26,21.28,44373.0,21.27,21.3,21.26,21.28,44373.0
2023-07-05 14:05:00,21.28,21.28,21.25,21.28,73106.0,21.28,21.28,21.25,21.28,73106.0
2023-07-05 14:10:00,21.28,21.29,21.26,21.26,52919.0,21.28,21.29,21.26,21.26,52919.0
2023-07-05 14:15:00,21.26,21.26,21.2,21.21,561978.0,21.26,21.26,21.2,21.21,561978.0
2023-07-05 14:20:00,21.2,21.21,21.18,21.2,217453.0,21.2,21.21,21.18,21.2,217453.0
2023-07-05 14:25:00,21.2,21.22,21.19,21.21,167474.0,21.2,21.22,21.19,21.21,167474.0
2023-07-05 14:30:00,21.21,21.23,21.2,21.21,121758.0,21.21,21.23,21.2,21.21,121758.0
2023-07-05 14:35:00,21.22,21.23,21.21,21.23,50793.0,21.22,21.23,21.21,21.23,50793.0
2023-07-05 14:40:00,21.23,21.24,21.22,21.24,92880.0,21.23,21.24,21.22,21.24,92880.0
2023-07-05 14:45:00,21.23,21.24,21.22,21.23,62045.0,21.23,21.24,21.22,21.23,62045.0
2023-07-05 14:50:00,21.23,21.24,21.21,21.22,135944.0,21.23,21.24,21.21,21.22,135944.0
2023-07-05 14:55:00,21.21,21.23,21.21,21.21,87634.0,21.21,21.23,21.21,21.21,87634.0
2023-07-05 15:00:00,21.21,21.22,21.2,21.21,94420.0,21.21,21.22,21.2,21.21,94420.0
2023-07-05 15:05:00,21.21,21.22,21.2,21.21,90867.0,21.21,21.22,21.2,21.21,90867.0
2023-07-05 15:10:00,21.2,21.24,21.2,21.23,84311.0,21.2,21.24,21.2,21.23,84311.0
2023-07-05 15:15:00,21.23,21.25,21.23,21.23,67628.0,21.23,21.25,21.23,21.23,67628.0
2023-07-05 15:20:00,21.23,21.24,21.21,21.24,72552.0,21.23,21.24,21.21,21.24,72552.0
2023-07-05 15:25:00,21.23,21.24,21.21,21.23,40546.0,21.23,21.24,21.21,21.23,40546.0
2023-07-05 15:30:00,21.23,21.25,21.22,21.24,74995.0,21.23,21.25,21.22,21.24,74995.0
2023-07-05 15:35:00,21.25,21.25,21.24,21.25,38317.0,21.25,21.25,21.24,21.25,38317.0
2023-07-05 15:40:00,21.25,21.25,21.23,21.24,209571.0,21.25,21.25,21.23,21.24,209571.0
2023-07-05 15:45:00,21.24,21.25,21.23,21.24,246577.0,21.24,21.25,21.23,21.24,246577.0
2023-07-05 15:50:00,21.24,21.24,21.21,21.21,218792.0,21.24,21.24,21.21,21.21,218792.0
2023-07-05 15:55:00,21.22,21.23,21.21,21.21,652458.0,21.22,21.23,21.21,21.21,652458.0
2023-07-06 09:30:00,21.02,21.03,20.96,20.97,308041.0,21.02,21.03,20.96,20.97,308041.0
2023-07-06 09:35:00,20.98,21.03,20.94,21.01,313258.0,20.98,21.03,20.94,21.01,313258.0
2023-07-06 09:40:00,21.0,21.01,20.97,20.98,118086.0,21.0,21.01,20.97,20.98,118086.0
2023-07-06 09:45:00,20.98,21.0,20.95,20.97,399514.0,20.98,21.0,20.95,20.97,399514.0
2023-07-06 09:50:00,20.97,20.99,20.91,20.92,158005.0,20.97,20.99,20.91,20.92,158005.0
2023-07-06 09:55:00,20.92,20.95,20.91,20.94,183446.0,20.92,20.95,20.91,20.94,183446.0
2023-07-06 10:00:00,20.93,20.94,20.84,20.88,742222.0,20.93,20.94,20.84,20.88,742222.0
2023-07-06 10:05:00,20.89,20.9,20.81,20.84,237588.0,20.89,20.9,20.81,20.84,237588.0
2023-07-06 10:10:00,20.85,20.86,20.82,20.84,160593.0,20.85,20.86,20.82,20.84,160593.0
2023-07-06 10:15:00,20.84,20.85,20.81,20.84,296447.0,20.84,20.85,20.81,20.84,296447.0
2023-07-06 10:20:00,20.83,20.85,20.79,20.79,203780.0,20.83,20.85,20.79,20.79,203780.0
2023-07-06 10:25:00,20.79,20.79,20.69,20.7,440932.0,20.79,20.79,20.69,20.7,440932.0
2023-07-06 10:30:00,20.69,20.73,20.67,20.71,333086.0,20.69,20.73,20.67,20.71,333086.0
2023-07-06 10:35:00,20.71,20.77,20.69,20.77,459928.0,20.71,20.77,20.69,20.77,459928.0
2023-07-06 10:40:00,20.77,20.77,20.73,20.75,208680.0,20.77,20.77,20.73,20.75,208680.0
2023-07-06 10:45:00,20.74,20.79,20.73,20.78,313038.0,20.74,20.79,20.73,20.78,313038.0
2023-07-06 10:50:00,20.78,20.81,20.76,20.8,220962.0,20.78,20.81,20.76,20.8,220962.0
2023-07-06 10:55:00,20.8,20.82,20.78,20.8,270448.0,20.8,20.82,20.78,20.8,270448.0
2023-07-06 11:00:00,20.8,20.81,20.78,20.8,127616.0,20.8,20.81,20.78,20.8,127616.0
2023-07-06 11:05:00,20.8,20.84,20.79,20.8,119592.0,20.8,20.84,20.79,20.8,119592.0
2023-07-06 11:10:00,20.8,20.83,20.8,20.82,170925.0,20.8,20.83,20.8,20.82,170925.0
2023-07-06 11:15:00,20.82,20.83,20.79,20.81,109395.0,20.82,20.83,20.79,20.81,109395.0
2023-07-06 11:20:00,20.81,20.82,20.77,20.78,380291.0,20.81,20.82,20.77,20.78,380291.0
2023-07-06 11:25:00,20.78,20.79,20.77,20.78,144835.0,20.78,20.79,20.77,20.78,144835.0
2023-07-06 11:30:00,20.78,20.83,20.77,20.82,240287.0,20.78,20.83,20.77,20.82,240287.0
2023-07-06 11:35:00,20.82,20.86,20.82,20.84,317469.0,20.82,20.86,20.82,20.84,317469.0
2023-07-06 11:40:00,20.83,20.85,20.81,20.83,168519.0,20.83,20.85,20.81,20.83,168519.0
2023-07-06 11:45:00,20.83,20.84,20.81,20.83,153975.0,20.83,20.84,20.81,20.83,153975.0
2023-07-06 11:50:00,20.83,20.84,20.81,20.83,91866.0,20.83,20.84,20.81,20.83,91866.0
2023-07-06 11:55:00,20.83,20.85,20.82,20.85,74982.0,20.83,20.85,20.82,20.85,74982.0
2023-07-06 12:00:00,20.85,20.87,20.84,20.87,80312.0,20.85,20.87,20.84,20.87,80312.0
2023-07-06 12:05:00,20.87,20.87,20.85,20.86,169599.0,20.87,20.87,20.85,20.86,169599.0
2023-07-06 12:10:00,20.86,20.86,20.84,20.85,100625.0,20.86,20.86,20.84,20.85,100625.0
2023-07-06 12:15:00,20.85,20.86,20.84,20.85,76353.0,20.85,20.86,20.84,20.85,76353.0
2023-07-06 12:20:00,20.85,20.85,20.82,20.83,34418.0,20.85,20.85,20.82,20.83,34418.0
2023-07-06 12:25:00,20.83,20.83,20.81,20.82,30995.0,20.83,20.83,20.81,20.82,30995.0
2023-07-06 12:30:00,20.82,20.84,20.82,20.82,149981.0,20.82,20.84,20.82,20.82,149981.0
2023-07-06 12:35:00,20.82,20.84,20.81,20.82,134590.0,20.82,20.84,20.81,20.82,134590.0
2023-07-06 12:40:00,20.82,20.85,20.82,20.84,75755.0,20.82,20.85,20.82,20.84,75755.0
2023-07-06 12:45:00,20.84,20.85,20.82,20.82,42144.0,20.84,20.85,20.82,20.82,42144.0
2023-07-06 12:50:00,20.83,20.84,20.82,20.83,36830.0,20.83,20.84,20.82,20.83,36830.0
2023-07-06 12:55:00,20.84,20.84,20.82,20.83,54110.0,20.84,20.84,20.82,20.83,54110.0
2023-07-06 13:00:00,20.82,20.85,20.82,20.84,78686.0,20.82,20.85,20.82,20.84,78686.0
2023-07-06 13:05:00,20.85,20.85,20.82,20.82,90257.0,20.85,20.85,20.82,20.82,90257.0
2023-07-06 13:10:00,20.82,20.83,20.82,20.82,37620.0,20.82,20.83,20.82,20.82,37620.0
2023-07-06 13:15:00,20.82,20.83,20.81,20.82,60861.0,20.82,20.83,20.81,20.82,60861.0
2023-07-06 13:20:00,20.81,20.83,20.79,20.83,671414.0,20.81,20.83,20.79,20.83,671414.0
2023-07-06 13:25:00,20.82,20.83,20.81,20.82,286116.0,20.82,20.83,20.81,20.82,286116.0
2023-07-06 13:30:00,20.81,20.82,20.79,20.79,62715.0,20.81,20.82,20.79,20.79,62715.0
2023-07-06 13:35:00,20.79,20.83,20.79,20.83,85888.0,20.79,20.83,20.79,20.83,85888.0
2023-07-06 13:40:00,20.83,20.83,20.81,20.82,39064.0,20.83,20.83,20.81,20.82,39064.0
2023-07-06 13:45:00,20.82,20.83,20.81,20.82,73236.0,20.82,20.83,20.81,20.82,73236.0
2023-07-06 13:50:00,20.82,20.83,20.82,20.83,72681.0,20.82,20.83,20.82,20.83,72681.0
2023-07-06 13:55:00,20.82,20.83,20.82,20.82,41997.0,20.82,20.83,20.82,20.82,41997.0
2023-07-06 14:00:00,20.82,20.84,20.82,20.83,45526.0,20.82,20.84,20.82,20.83,45526.0
2023-07-06 14:05:00,20.83,20.83,20.82,20.82,46749.0,20.83,20.83,20.82,20.82,46749.0
2023-07-06 14:10:00,20.82,20.83,20.81,20.82,122130.0,20.82,20.83,20.81,20.82,122130.0
2023-07-06 14:15:00,20.82,20.83,20.81,20.82,62016.0,20.82,20.83,20.81,20.82,62016.0
2023-07-06 14:20:00,20.81,20.83,20.81,20.83,73326.0,20.81,20.83,20.81,20.83,73326.0
2023-07-06 14:25:00,20.83,20.84,20.82,20.84,71123.0,20.83,20.84,20.82,20.84,71123.0
2023-07-06 14:30:00,20.84,20.84,20.83,20.83,14656.0,20.84,20.84,20.83,20.83,14656.0
2023-07-06 14:35:00,20.84,20.85,20.83,20.83,57892.0,20.84,20.85,20.83,20.83,57892.0
2023-07-06 14:40:00,20.84,20.84,20.82,20.83,39737.0,20.84,20.84,20.82,20.83,39737.0
2023-07-06 14:45:00,20.82,20.84,20.82,20.83,73014.0,20.82,20.84,20.82,20.83,73014.0
2023-07-06 14:50:00,20.83,20.84,20.82,20.83,48924.0,20.83,20.84,20.82,20.83,48924.0
2023-07-06 14:55:00,20.83,20.84,20.83,20.83,40778.0,20.83,20.84,20.83,20.83,40778.0
2023-07-06 15:00:00,20.84,20.85,20.83,20.84,77336.0,20.84,20.85,20.83,20.84,77336.0
2023-07-06 15:05:00,20.84,20.84,20.83,20.84,41696.0,20.84,20.84,20.83,20.84,41696.0
2023-07-06 15:10:00,20.84,20.84,20.82,20.82,24109.0,20.84,20.84,20.82,20.82,24109.0
2023-07-06 15:15:00,20.83,20.84,20.82,20.84,51076.0,20.83,20.84,20.82,20.84,51076.0
2023-07-06 15:20:00,20.84,20.85,20.83,20.84,51902.0,20.84,20.85,20.83,20.84,51902.0
2023-07-06 15:25:00,20.85,20.86,20.84,20.86,85116.0,20.85,20.86,20.84,20.86,85116.0
2023-07-06 15:30:00,20.85,20.86,20.85,20.85,33133.0,20.85,20.86,20.85,20.85,33133.0
2023-07-06 15:35:00,20.86,20.86,20.84,20.85,86220.0,20.86,20.86,20.84,20.85,86220.0
2023-07-06 15:40:00,20.85,20.85,20.84,20.85,43398.0,20.85,20.85,20.84,20.85,43398.0
2023-07-06 15:45:00,20.84,20.85,20.83,20.84,55272.0,20.84,20.85,20.83,20.84,55272.0
2023-07-06 15:50:00,20.84,20.85,20.83,20.85,230970.0,20.84,20.85,20.83,20.85,230970.0
2023-07-06 15:55:00,20.85,20.85,20.83,20.84,272885.0,20.85,20.85,20.83,20.84,272885.0
2023-07-07 09:30:00,20.92,21.04,20.92,21.03,447965.0,20.92,21.04,20.92,21.03,447965.0
2023-07-07 09:35:00,21.03,21.04,20.96,21.03,686625.0,21.03,21.04,20.96,21.03,686625.0
2023-07-07 09:40:00,21.03,21.05,20.99,21.05,222369.0,21.03,21.05,20.99,21.05,222369.0
2023-07-07 09:45:00,21.04,21.11,21.03,21.08,398071.0,21.04,21.11,21.03,21.08,398071.0
2023-07-07 09:50:00,21.09,21.11,21.06,21.07,175120.0,21.09,21.11,21.06,21.07,175120.0
2023-07-07 09:55:00,21.06,21.08,21.04,21.05,117723.0,21.06,21.08,21.04,21.05,117723.0
2023-07-07 10:00:00,21.05,21.06,20.99,21.04,281388.0,21.05,21.06,20.99,21.04,281388.0
2023-07-07 10:05:00,21.04,21.1,21.03,21.1,54994.0,21.04,21.1,21.03,21.1,54994.0
2023-07-07 10:10:00,21.1,21.12,21.08,21.11,301316.0,21.1,21.12,21.08,21.11,301316.0
2023-07-07 10:15:00,21.11,21.15,21.09,21.14,261570.0,21.11,21.15,21.09,21.14,261570.0
2023-07-07 10:20:00,21.15,21.18,21.14,21.16,233996.0,21.15,21.18,21.14,21.16,233996.0
2023-07-07 10:25:00,21.17,21.18,21.13,21.18,211510.0,21.17,21.18,21.13,21.18,211510.0
2023-07-07 10:30:00,21.17,21.21,21.16,21.21,257860.0,21.17,21.21,21.16,21.21,257860.0
2023-07-07 10:35:00,21.21,21.22,21.19,21.2,287383.0,21.21,21.22,21.19,21.2,287383.0
2023-07-07 10:40:00,21.2,21.23,21.19,21.2,296586.0,21.2,21.23,21.19,21.2,296586.0
2023-07-07 10:45:00,21.21,21.22,21.18,21.19,165572.0,21.21,21.22,21.18,21.19,165572.0
2023-07-07 10:50:00,21.2,21.24,21.18,21.23,139052.0,21.2,21.24,21.18,21.23,139052.0
2023-07-07 10:55:00,21.23,21.24,21.22,21.23,89539.0,21.23,21.24,21.22,21.23,89539.0
2023-07-07 11:00:00,21.23,21.24,21.2,21.21,168175.0,21.23,21.24,21.2,21.21,168175.0
2023-07-07 11:05:00,21.21,21.21,21.15,21.18,96923.0,21.21,21.21,21.15,21.18,96923.0
2023-07-07 11:10:00,21.18,21.18,21.15,21.17,98098.0,21.18,21.18,21.15,21.17,98098.0
2023-07-07 11:15:00,21.17,21.18,21.15,21.18,75209.0,21.17,21.18,21.15,21.18,75209.0
2023-07-07 11:20:00,21.17,21.19,21.16,21.19,45997.0,21.17,21.19,21.16,21.19,45997.0
2023-07-07 11:25:00,21.19,21.2,21.16,21.19,81438.0,21.19,21.2,21.16,21.19,81438.0
2023-07-07 11:30:00,21.19,21.21,21.18,21.2,93767.0,21.19,21.21,21.18,21.2,93767.0
2023-07-07 11:35:00,21.2,21.21,21.18,21.19,84893.0,21.2,21.21,21.18,21.19,84893.0
2023-07-07 11:40:00,21.19,21.19,21.16,21.18,79930.0,21.19,21.19,21.16,21.18,79930.0
2023-07-07 11:45:00,21.18,21.19,21.16,21.16,40630.0,21.18,21.19,21.16,21.16,40630.0
2023-07-07 11:50:00,21.16,21.17,21.15,21.16,94437.0,21.16,21.17,21.15,21.16,94437.0
2023-07-07 11:55:00,21.16,21.17,21.13,21.15,210159.0,21.16,21.17,21.13,21.15,210159.0
2023-07-07 12:00:00,21.15,21.16,21.14,21.15,67121.0,21.15,21.16,21.14,21.15,67121.0
2023-07-07 12:05:00,21.15,21.17,21.14,21.16,143161.0,21.15,21.17,21.14,21.16,143161.0
2023-07-07 12:10:00,21.16,21.16,21.14,21.15,42778.0,21.16,21.16,21.14,21.15,42778.0
2023-07-07 12:15:00,21.15,21.17,21.14,21.16,33951.0,21.15,21.17,21.14,21.16,33951.0
2023-07-07 12:20:00,21.17,21.18,21.16,21.16,45131.0,21.17,21.18,21.16,21.16,45131.0
2023-07-07 12:25:00,21.16,21.17,21.16,21.17,13546.0,21.16,21.17,21.16,21.17,13546.0
2023-07-07 12:30:00,21.17,21.18,21.16,21.16,87321.0,21.17,21.18,21.16,21.16,87321.0
2023-07-07 12:35:00,21.16,21.17,21.15,21.16,54166.0,21.16,21.17,21.15,21.16,54166.0
2023-07-07 12:40:00,21.15,21.17,21.14,21.16,41711.0,21.15,21.17,21.14,21.16,41711.0
2023-07-07 12:45:00,21.16,21.18,21.15,21.17,50074.0,21.16,21.18,21.15,21.17,50074.0
2023-07-07 12:50:00,21.17,21.18,21.16,21.17,24636.0,21.17,21.18,21.16,21.17,24636.0
2023-07-07 12:55:00,21.16,21.17,21.15,21.16,96482.0,21.16,21.17,21.15,21.16,96482.0
2023-07-07 13:00:00,21.17,21.17,21.16,21.17,65073.0,21.17,21.17,21.16,21.17,65073.0
2023-07-07 13:05:00,21.16,21.17,21.16,21.16,38837.0,21.16,21.17,21.16,21.16,38837.0
2023-07-07 13:10:00,21.16,21.18,21.16,21.18,36576.0,21.16,21.18,21.16,21.18,36576.0
2023-07-07 13:15:00,21.18,21.19,21.17,21.18,74073.0,21.18,21.19,21.17,21.18,74073.0
2023-07-07 13:20:00,21.18,21.2,21.17,21.19,142314.0,21.18,21.2,21.17,21.19,142314.0
2023-07-07 13:25:00,21.18,21.2,21.17,21.2,140071.0,21.18,21.2,21.17,21.2,140071.0
2023-07-07 13:30:00,21.2,21.21,21.19,21.21,50946.0,21.2,21.21,21.19,21.21,50946.0
2023-07-07 13:35:00,21.21,21.21,21.19,21.19,34492.0,21.21,21.21,21.19,21.19,34492.0
2023-07-07 13:40:00,21.2,21.2,21.19,21.19,66343.0,21.2,21.2,21.19,21.19,66343.0
2023-07-07 13:45:00,21.19,21.2,21.18,21.2,31911.0,21.19,21.2,21.18,21.2,31911.0
2023-07-07 13:50:00,21.2,21.21,21.19,21.21,40017.0,21.2,21.21,21.19,21.21,40017.0
2023-07-07 13:55:00,21.21,21.21,21.2,21.21,23598.0,21.21,21.21,21.2,21.21,23598.0
2023-07-07 14:00:00,21.2,21.21,21.18,21.19,62130.0,21.2,21.21,21.18,21.19,62130.0
2023-07-07 14:05:00,21.19,21.2,21.18,21.2,56345.0,21.19,21.2,21.18,21.2,56345.0
2023-07-07 14:10:00,21.2,21.2,21.19,21.2,5917.0,21.2,21.2,21.19,21.2,5917.0
2023-07-07 14:15:00,21.2,21.2,21.18,21.19,63980.0,21.2,21.2,21.18,21.19,63980.0
2023-07-07 14:20:00,21.19,21.2,21.19,21.2,11556.0,21.19,21.2,21.19,21.2,11556.0
2023-07-07 14:25:00,21.2,21.2,21.19,21.2,21301.0,21.2,21.2,21.19,21.2,21301.0
2023-07-07 14:30:00,21.2,21.21,21.19,21.21,33654.0,21.2,21.21,21.19,21.21,33654.0
2023-07-07 14:35:00,21.21,21.22,21.2,21.21,93363.0,21.21,21.22,21.2,21.21,93363.0
2023-07-07 14:40:00,21.2,21.21,21.2,21.21,24552.0,21.2,21.21,21.2,21.21,24552.0
2023-07-07 14:45:00,21.21,21.21,21.2,21.21,55430.0,21.21,21.21,21.2,21.21,55430.0
2023-07-07 14:50:00,21.21,21.22,21.2,21.21,34646.0,21.21,21.22,21.2,21.21,34646.0
2023-07-07 14:55:00,21.21,21.22,21.21,21.21,53144.0,21.21,21.22,21.21,21.21,53144.0
2023-07-07 15:00:00,21.21,21.22,21.21,21.21,35500.0,21.21,21.22,21.21,21.21,35500.0
2023-07-07 15:05:00,21.21,21.22,21.19,21.19,57117.0,21.21,21.22,21.19,21.19,57117.0
2023-07-07 15:10:00,21.2,21.21,21.19,21.2,80081.0,21.2,21.21,21.19,21.2,80081.0
2023-07-07 15:15:00,21.2,21.21,21.19,21.19,55424.0,21.2,21.21,21.19,21.19,55424.0
2023-07-07 15:20:00,21.2,21.21,21.19,21.2,245075.0,21.2,21.21,21.19,21.2,245075.0
2023-07-07 15:25:00,21.2,21.21,21.19,21.2,73191.0,21.2,21.21,21.19,21.2,73191.0
2023-07-07 15:30:00,21.21,21.21,21.2,21.21,38921.0,21.21,21.21,21.2,21.21,38921.0
2023-07-07 15:35:00,21.2,21.21,21.2,21.21,56143.0,21.2,21.21,21.2,21.21,56143.0
2023-07-07 15:40:00,21.2,21.21,21.2,21.21,50335.0,21.2,21.21,21.2,21.21,50335.0
2023-07-07 15:45:00,21.21,21.21,21.19,21.2,190196.0,21.21,21.21,21.19,21.2,190196.0
2023-07-07 15:50:00,21.2,21.2,21.19,21.2,215271.0,21.2,21.2,21.19,21.2,215271.0
2023-07-07 15:55:00,21.2,21.2,21.19,21.19,422231.0,21.2,21.2,21.19,21.19,422231.0
2023-07-10 09:30:00,21.05,21.15,21.05,21.11,419969.0,21.05,21.15,21.05,21.11,419969.0
2023-07-10 09:35:00,21.11,21.12,21.08,21.11,261046.0,21.11,21.12,21.08,21.11,261046.0
2023-07-10 09:40:00,21.12,21.13,21.09,21.12,147287.0,21.12,21.13,21.09,21.12,147287.0
2023-07-10 09:45:00,21.12,21.14,21.09,21.12,350420.0,21.12,21.14,21.09,21.12,350420.0
2023-07-10 09:50:00,21.12,21.15,21.11,21.13,256346.0,21.12,21.15,21.11,21.13,256346.0
2023-07-10 09:55:00,21.12,21.16,21.11,21.14,133740.0,21.12,21.16,21.11,21.14,133740.0
2023-07-10 10:00:00,21.13,21.14,21.11,21.13,149974.0,21.13,21.14,21.11,21.13,149974.0
2023-07-10 10:05:00,21.13,21.18,21.12,21.16,88425.0,21.13,21.18,21.12,21.16,88425.0
2023-07-10 10:10:00,21.16,21.18,21.15,21.16,137926.0,21.16,21.18,21.15,21.16,137926.0
2023-07-10 10:15:00,21.16,21.17,21.15,21.17,344986.0,21.16,21.17,21.15,21.17,344986.0
2023-07-10 10:20:00,21.17,21.17,21.12,21.13,77419.0,21.17,21.17,21.12,21.13,77419.0
2023-07-10 10:25:00,21.13,21.13,21.11,21.12,111498.0,21.13,21.13,21.11,21.12,111498.0
2023-07-10 10:30:00,21.13,21.15,21.11,21.13,60967.0,21.13,21.15,21.11,21.13,60967.0
2023-07-10 10:35:00,21.14,21.15,21.11,21.12,117551.0,21.14,21.15,21.11,21.12,117551.0
2023-07-10 10:40:00,21.11,21.14,21.11,21.13,90013.0,21.11,21.14,21.11,21.13,90013.0
2023-07-10 10:45:00,21.13,21.14,21.1,21.11,90419.0,21.13,21.14,21.1,21.11,90419.0
2023-07-10 10:50:00,21.11,21.13,21.1,21.12,100281.0,21.11,21.13,21.1,21.12,100281.0
2023-07-10 10:55:00,21.12,21.13,21.09,21.12,352388.0,21.12,21.13,21.09,21.12,352388.0
2023-07-10 11:00:00,21.12,21.15,21.12,21.15,70582.0,21.12,21.15,21.12,21.15,70582.0
2023-07-10 11:05:00,21.15,21.16,21.12,21.12,48825.0,21.15,21.16,21.12,21.12,48825.0
2023-07-10 11:10:00,21.12,21.14,21.11,21.12,47765.0,21.12,21.14,21.11,21.12,47765.0
2023-07-10 11:15:00,21.13,21.15,21.12,21.14,93471.0,21.13,21.15,21.12,21.14,93471.0
2023-07-10 11:20:00,21.14,21.15,21.12,21.15,66609.0,21.14,21.15,21.12,21.15,66609.0
2023-07-10 11:25:00,21.14,21.15,21.13,21.14,19889.0,21.14,21.15,21.13,21.14,19889.0
2023-07-10 11:30:00,21.14,21.15,21.12,21.14,64907.0,21.14,21.15,21.12,21.14,64907.0
2023-07-10 11:35:00,21.14,21.15,21.12,21.13,121829.0,21.14,21.15,21.12,21.13,121829.0
2023-07-10 11:40:00,21.13,21.14,21.12,21.14,96583.0,21.13,21.14,21.12,21.14,96583.0
2023-07-10 11:45:00,21.14,21.16,21.13,21.16,297887.0,21.14,21.16,21.13,21.16,297887.0
2023-07-10 11:50:00,21.16,21.16,21.14,21.16,54280.0,21.16,21.16,21.14,21.16,54280.0
2023-07-10 11:55:00,21.16,21.17,21.16,21.16,53031.0,21.16,21.17,21.16,21.16,53031.0
2023-07-10 12:00:00,21.16,21.18,21.16,21.17,53868.0,21.16,21.18,21.16,21.17,53868.0
2023-07-10 12:05:00,21.18,21.18,21.15,21.16,45201.0,21.18,21.18,21.15,21.16,45201.0
2023-07-10 12:10:00,21.17,21.17,21.14,21.17,63338.0,21.17,21.17,21.14,21.17,63338.0
2023-07-10 12:15:00,21.17,21.17,21.16,21.16,36178.0,21.17,21.17,21.16,21.16,36178.0
2023-07-10 12:20:00,21.17,21.18,21.15,21.16,95586.0,21.17,21.18,21.15,21.16,95586.0
2023-07-10 12:25:00,21.16,21.18,21.15,21.17,178277.0,21.16,21.18,21.15,21.17,178277.0
2023-07-10 12:30:00,21.17,21.18,21.16,21.17,63456.0,21.17,21.18,21.16,21.17,63456.0
2023-07-10 12:35:00,21.18,21.19,21.17,21.18,42621.0,21.18,21.19,21.17,21.18,42621.0
2023-07-10 12:40:00,21.19,21.19,21.18,21.18,18988.0,21.19,21.19,21.18,21.18,18988.0
2023-07-10 12:45:00,21.19,21.21,21.18,21.2,24985.0,21.19,21.21,21.18,21.2,24985.0
2023-07-10 12:50:00,21.2,21.21,21.2,21.21,45362.0,21.2,21.21,21.2,21.21,45362.0
2023-07-10 12:55:00,21.21,21.22,21.2,21.22,71819.0,21.21,21.22,21.2,21.22,71819.0
2023-07-10 13:00:00,21.22,21.24,21.2,21.23,73448.0,21.22,21.24,21.2,21.23,73448.0
2023-07-10 13:05:00,21.23,21.25,21.22,21.23,78834.0,21.23,21.25,21.22,21.23,78834.0
2023-07-10 13:10:00,21.22,21.23,21.21,21.22,104845.0,21.22,21.23,21.21,21.22,104845.0
2023-07-10 13:15:00,21.21,21.23,21.21,21.23,40171.0,21.21,21.23,21.21,21.23,40171.0
2023-07-10 13:20:00,21.22,21.24,21.22,21.23,35295.0,21.22,21.24,21.22,21.23,35295.0
2023-07-10 13:25:00,21.23,21.23,21.22,21.23,42584.0,21.23,21.23,21.22,21.23,42584.0
2023-07-10 13:30:00,21.23,21.25,21.23,21.23,317108.0,21.23,21.25,21.23,21.23,317108.0
2023-07-10 13:35:00,21.23,21.24,21.22,21.23,153039.0,21.23,21.24,21.22,21.23,153039.0
2023-07-10 13:40:00,21.23,21.24,21.22,21.24,46421.0,21.23,21.24,21.22,21.24,46421.0
2023-07-10 13:45:00,21.24,21.25,21.23,21.23,115169.0,21.24,21.25,21.23,21.23,115169.0
2023-07-10 13:50:00,21.24,21.24,21.23,21.24,86033.0,21.24,21.24,21.23,21.24,86033.0
2023-07-10 13:55:00,21.24,21.24,21.23,21.23,18332.0,21.24,21.24,21.23,21.23,18332.0
2023-07-10 14:00:00,21.23,21.24,21.22,21.23,63106.0,21.23,21.24,21.22,21.23,63106.0
2023-07-10 14:05:00,21.23,21.23,21.22,21.22,282818.0,21.23,21.23,21.22,21.22,282818.0
2023-07-10 14:10:00,21.23,21.23,21.22,21.23,31429.0,21.23,21.23,21.22,21.23,31429.0
2023-07-10 14:15:00,21.23,21.23,21.22,21.22,14857.0,21.23,21.23,21.22,21.22,14857.0
2023-07-10 14:20:00,21.22,21.23,21.22,21.22,36402.0,21.22,21.23,21.22,21.22,36402.0
2023-07-10 14:25:00,21.23,21.24,21.22,21.23,96201.0,21.23,21.24,21.22,21.23,96201.0
2023-07-10 14:30:00,21.23,21.24,21.22,21.22,85718.0,21.23,21.24,21.22,21.22,85718.0
2023-07-10 14:35:00,21.23,21.24,21.22,21.23,102442.0,21.23,21.24,21.22,21.23,102442.0
2023-07-10 14:40:00,21.23,21.24,21.23,21.23,33318.0,21.23,21.24,21.23,21.23,33318.0
2023-07-10 14:45:00,21.23,21.24,21.23,21.24,42544.0,21.23,21.24,21.23,21.24,42544.0
2023-07-10 14:50:00,21.23,21.24,21.23,21.24,27735.0,21.23,21.24,21.23,21.24,27735.0
2023-07-10 14:55:00,21.24,21.24,21.23,21.23,26094.0,21.24,21.24,21.23,21.23,26094.0
2023-07-10 15:00:00,21.23,21.25,21.23,21.23,112053.0,21.23,21.25,21.23,21.23,112053.0
2023-07-10 15:05:00,21.24,21.24,21.22,21.23,32584.0,21.24,21.24,21.22,21.23,32584.0
2023-07-10 15:10:00,21.23,21.24,21.22,21.23,118944.0,21.23,21.24,21.22,21.23,118944.0
2023-07-10 15:15:00,21.23,21.24,21.23,21.23,12784.0,21.23,21.24,21.23,21.23,12784.0
2023-07-10 15:20:00,21.24,21.24,21.23,21.23,32181.0,21.24,21.24,21.23,21.23,32181.0
2023-07-10 15:25:00,21.23,21.24,21.23,21.23,33992.0,21.23,21.24,21.23,21.23,33992.0
2023-07-10 15:30:00,21.24,21.25,21.23,21.25,47285.0,21.24,21.25,21.23,21.25,47285.0
2023-07-10 15:35:00,21.25,21.25,21.23,21.23,128448.0,21.25,21.25,21.23,21.23,128448.0
2023-07-10 15:40:00,21.23,21.24,21.23,21.23,81292.0,21.23,21.24,21.23,21.23,81292.0
2023-07-10 15:45:00,21.23,21.24,21.23,21.23,75830.0,21.23,21.24,21.23,21.23,75830.0
2023-07-10 15:50:00,21.23,21.24,21.23,21.24,71889.0,21.23,21.24,21.23,21.24,71889.0
2023-07-10 15:55:00,21.23,21.24,21.23,21.24,344460.0,21.23,21.24,21.23,21.24,344460.0
2023-07-11 09:30:00,21.25,21.27,21.24,21.24,261224.0,21.25,21.27,21.24,21.24,261224.0
2023-07-11 09:35:00,21.24,21.24,21.18,21.18,202721.0,21.24,21.24,21.18,21.18,202721.0
2023-07-11 09:40:00,21.18,21.23,21.18,21.19,117002.0,21.18,21.23,21.18,21.19,117002.0
2023-07-11 09:45:00,21.19,21.27,21.19,21.26,95592.0,21.19,21.27,21.19,21.26,95592.0
2023-07-11 09:50:00,21.26,21.28,21.25,21.27,62989.0,21.26,21.28,21.25,21.27,62989.0
2023-07-11 09:55:00,21.27,21.28,21.26,21.27,59948.0,21.27,21.28,21.26,21.27,59948.0
2023-07-11 10:00:00,21.28,21.3,21.27,21.28,84497.0,21.28,21.3,21.27,21.28,84497.0
2023-07-11 10:05:00,21.27,21.29,21.25,21.25,139641.0,21.27,21.29,21.25,21.25,139641.0
2023-07-11 10:10:00,21.25,21.28,21.24,21.28,108433.0,21.25,21.28,21.24,21.28,108433.0
2023-07-11 10:15:00,21.28,21.29,21.25,21.27,77592.0,21.28,21.29,21.25,21.27,77592.0
2023-07-11 10:20:00,21.27,21.29,21.26,21.29,69502.0,21.27,21.29,21.26,21.29,69502.0
2023-07-11 10:25:00,21.29,21.3,21.27,21.29,78204.0,21.29,21.3,21.27,21.29,78204.0
2023-07-11 10:30:00,21.3,21.3,21.26,21.28,157146.0,21.3,21.3,21.26,21.28,157146.0
2023-07-11 10:35:00,21.28,21.28,21.24,21.26,98703.0,21.28,21.28,21.24,21.26,98703.0
2023-07-11 10:40:00,21.26,21.27,21.23,21.24,116294.0,21.26,21.27,21.23,21.24,116294.0
2023-07-11 10:45:00,21.24,21.27,21.22,21.23,141453.0,21.24,21.27,21.22,21.23,141453.0
2023-07-11 10:50:00,21.23,21.23,21.2,21.21,325932.0,21.23,21.23,21.2,21.21,325932.0
2023-07-11 10:55:00,21.21,21.22,21.2,21.21,70492.0,21.21,21.22,21.2,21.21,70492.0
2023-07-11 11:00:00,21.21,21.22,21.2,21.21,205273.0,21.21,21.22,21.2,21.21,205273.0
2023-07-11 11:05:00,21.21,21.21,21.18,21.2,82167.0,21.21,21.21,21.18,21.2,82167.0
2023-07-11 11:10:00,21.2,21.22,21.19,21.21,40082.0,21.2,21.22,21.19,21.21,40082.0
2023-07-11 11:15:00,21.21,21.23,21.2,21.2,83055.0,21.21,21.23,21.2,21.2,83055.0
2023-07-11 11:20:00,21.2,21.21,21.19,21.19,69820.0,21.2,21.21,21.19,21.19,69820.0
2023-07-11 11:25:00,21.19,21.2,21.19,21.2,12467.0,21.19,21.2,21.19,21.2,12467.0
2023-07-11 11:30:00,21.2,21.21,21.19,21.2,57651.0,21.2,21.21,21.19,21.2,57651.0
2023-07-11 11:35:00,21.2,21.21,21.2,21.21,3464.0,21.2,21.21,21.2,21.21,3464.0
2023-07-11 11:40:00,21.2,21.22,21.2,21.22,87638.0,21.2,21.22,21.2,21.22,87638.0
2023-07-11 11:45:00,21.22,21.22,21.18,21.19,45603.0,21.22,21.22,21.18,21.19,45603.0
2023-07-11 11:50:00,21.19,21.19,21.17,21.19,39648.0,21.19,21.19,21.17,21.19,39648.0
2023-07-11 11:55:00,21.19,21.2,21.18,21.18,40006.0,21.19,21.2,21.18,21.18,40006.0
2023-07-11 12:00:00,21.19,21.19,21.14,21.14,79132.0,21.19,21.19,21.14,21.14,79132.0
2023-07-11 12:05:00,21.14,21.15,21.12,21.15,98124.0,21.14,21.15,21.12,21.15,98124.0
2023-07-11 12:10:00,21.14,21.15,21.13,21.15,188580.0,21.14,21.15,21.13,21.15,188580.0
2023-07-11 12:15:00,21.14,21.15,21.13,21.15,68466.0,21.14,21.15,21.13,21.15,68466.0
2023-07-11 12:20:00,21.14,21.15,21.14,21.14,19136.0,21.14,21.15,21.14,21.14,19136.0
2023-07-11 12:25:00,21.14,21.17,21.14,21.16,57817.0,21.14,21.17,21.14,21.16,57817.0
2023-07-11 12:30:00,21.16,21.17,21.14,21.17,58264.0,21.16,21.17,21.14,21.17,58264.0
2023-07-11 12:35:00,21.16,21.19,21.16,21.19,158348.0,21.16,21.19,21.16,21.19,158348.0
2023-07-11 12:40:00,21.19,21.19,21.18,21.19,8294.0,21.19,21.19,21.18,21.19,8294.0
2023-07-11 12:45:00,21.19,21.21,21.18,21.21,98935.0,21.19,21.21,21.18,21.21,98935.0
2023-07-11 12:50:00,21.21,21.21,21.19,21.2,49343.0,21.21,21.21,21.19,21.2,49343.0
2023-07-11 12:55:00,21.2,21.21,21.19,21.2,87196.0,21.2,21.21,21.19,21.2,87196.0
2023-07-11 13:00:00,21.2,21.2,21.18,21.18,21020.0,21.2,21.2,21.18,21.18,21020.0
2023-07-11 13:05:00,21.19,21.2,21.18,21.19,140000.0,21.19,21.2,21.18,21.19,140000.0
2023-07-11 13:10:00,21.19,21.19,21.18,21.19,8066.0,21.19,21.19,21.18,21.19,8066.0
2023-07-11 13:15:00,21.19,21.19,21.16,21.17,99909.0,21.19,21.19,21.16,21.17,99909.0
2023-07-11 13:20:00,21.18,21.2,21.17,21.18,199490.0,21.18,21.2,21.17,21.18,199490.0
2023-07-11 13:25:00,21.18,21.19,21.17,21.18,67804.0,21.18,21.19,21.17,21.18,67804.0
2023-07-11 13:30:00,21.18,21.19,21.17,21.17,40832.0,21.18,21.19,21.17,21.17,40832.0
2023-07-11 13:35:00,21.18,21.19,21.16,21.19,94101.0,21.18,21.19,21.16,21.19,94101.0
2023-07-11 13:40:00,21.19,21.2,21.18,21.19,44043.0,21.19,21.2,21.18,21.19,44043.0
2023-07-11 13:45:00,21.19,21.2,21.18,21.19,48225.0,21.19,21.2,21.18,21.19,48225.0
2023-07-11 13:50:00,21.18,21.19,21.18,21.19,3019.0,21.18,21.19,21.18,21.19,3019.0
2023-07-11 13:55:00,21.18,21.19,21.18,21.18,28720.0,21.18,21.19,21.18,21.18,28720.0
2023-07-11 14:00:00,21.18,21.19,21.17,21.18,45025.0,21.18,21.19,21.17,21.18,45025.0
2023-07-11 14:05:00,21.18,21.2,21.18,21.19,30403.0,21.18,21.2,21.18,21.19,30403.0
2023-07-11 14:10:00,21.19,21.2,21.19,21.19,29869.0,21.19,21.2,21.19,21.19,29869.0
2023-07-11 14:15:00,21.19,21.2,21.19,21.19,5301.0,21.19,21.2,21.19,21.19,5301.0
2023-07-11 14:20:00,21.19,21.2,21.18,21.19,22447.0,21.19,21.2,21.18,21.19,22447.0
2023-07-11 14:25:00,21.19,21.19,21.18,21.18,35219.0,21.19,21.19,21.18,21.18,35219.0
2023-07-11 14:30:00,21.18,21.19,21.17,21.19,56931.0,21.18,21.19,21.17,21.19,56931.0
2023-07-11 14:35:00,21.19,21.19,21.18,21.18,10172.0,21.19,21.19,21.18,21.18,10172.0
2023-07-11 14:40:00,21.19,21.2,21.18,21.2,30989.0,21.19,21.2,21.18,21.2,30989.0
2023-07-11 14:45:00,21.19,21.2,21.19,21.2,19556.0,21.19,21.2,21.19,21.2,19556.0
2023-07-11 14:50:00,21.2,21.2,21.19,21.19,31668.0,21.2,21.2,21.19,21.19,31668.0
2023-07-11 14:55:00,21.2,21.21,21.19,21.21,54043.0,21.2,21.21,21.19,21.21,54043.0
2023-07-11 15:00:00,21.2,21.21,21.2,21.21,4209.0,21.2,21.21,21.2,21.21,4209.0
2023-07-11 15:05:00,21.2,21.21,21.2,21.21,9414.0,21.2,21.21,21.2,21.21,9414.0
2023-07-11 15:10:00,21.21,21.21,21.2,21.2,13716.0,21.21,21.21,21.2,21.2,13716.0
2023-07-11 15:15:00,21.2,21.21,21.2,21.2,32267.0,21.2,21.21,21.2,21.2,32267.0
2023-07-11 15:20:00,21.21,21.21,21.2,21.21,37418.0,21.21,21.21,21.2,21.21,37418.0
2023-07-11 15:25:00,21.21,21.21,21.2,21.2,24949.0,21.21,21.21,21.2,21.2,24949.0
2023-07-11 15:30:00,21.2,21.21,21.2,21.2,12791.0,21.2,21.21,21.2,21.2,12791.0
2023-07-11 15:35:00,21.21,21.21,21.2,21.21,37919.0,21.21,21.21,21.2,21.21,37919.0
2023-07-11 15:40:00,21.2,21.21,21.2,21.21,59816.0,21.2,21.21,21.2,21.21,59816.0
2023-07-11 15:45:00,21.2,21.21,21.2,21.21,72031.0,21.2,21.21,21.2,21.21,72031.0
2023-07-11 15:50:00,21.21,21.21,21.2,21.21,80881.0,21.21,21.21,21.2,21.21,80881.0
2023-07-11 15:55:00,21.2,21.21,21.2,21.2,339091.0,21.2,21.21,21.2,21.2,339091.0
2023-07-12 09:30:00,21.91,21.99,21.9,21.93,1670841.0,21.91,21.99,21.9,21.93,1670841.0
2023-07-12 09:35:00,21.94,21.99,21.93,21.95,1083995.0,21.94,21.99,21.93,21.95,1083995.0
2023-07-12 09:40:00,21.96,21.97,21.9,21.9,766631.0,21.96,21.97,21.9,21.9,766631.0
2023-07-12 09:45:00,21.9,21.98,21.88,21.98,496587.0,21.9,21.98,21.88,21.98,496587.0
2023-07-12 09:50:00,21.98,22.03,21.97,22.01,915457.0,21.98,22.03,21.97,22.01,915457.0
2023-07-12 09:55:00,22.01,22.02,21.96,21.97,480507.0,22.01,22.02,21.96,21.97,480507.0
2023-07-12 10:00:00,21.96,21.97,21.89,21.92,1088577.0,21.96,21.97,21.89,21.92,1088577.0
2023-07-12 10:05:00,21.92,21.96,21.92,21.95,335262.0,21.92,21.96,21.92,21.95,335262.0
2023-07-12 10:10:00,21.95,22.02,21.94,22.0,510604.0,21.95,22.02,21.94,22.0,510604.0
2023-07-12 10:15:00,21.99,22.03,21.98,21.98,453549.0,21.99,22.03,21.98,21.98,453549.0
2023-07-12 10:20:00,21.98,21.98,21.93,21.96,254229.0,21.98,21.98,21.93,21.96,254229.0
2023-07-12 10:25:00,21.95,21.96,21.92,21.95,434751.0,21.95,21.96,21.92,21.95,434751.0
2023-07-12 10:30:00,21.94,21.97,21.91,21.94,781056.0,21.94,21.97,21.91,21.94,781056.0
2023-07-12 10:35:00,21.94,21.99,21.93,21.99,571177.0,21.94,21.99,21.93,21.99,571177.0
2023-07-12 10:40:00,21.98,22.01,21.98,22.0,218230.0,21.98,22.01,21.98,22.0,218230.0
2023-07-12 10:45:00,22.01,22.01,21.99,22.01,325631.0,22.01,22.01,21.99,22.01,325631.0
2023-07-12 10:50:00,22.01,22.02,22.0,22.01,329537.0,22.01,22.02,22.0,22.01,329537.0
2023-07-12 10:55:00,22.01,22.05,22.01,22.03,239804.0,22.01,22.05,22.01,22.03,239804.0
2023-07-12 11:00:00,22.04,22.06,21.98,22.01,457612.0,22.04,22.06,21.98,22.01,457612.0
2023-07-12 11:05:00,22.01,22.02,21.95,21.96,152702.0,22.01,22.02,21.95,21.96,152702.0
2023-07-12 11:10:00,21.97,21.97,21.94,21.96,239382.0,21.97,21.97,21.94,21.96,239382.0
2023-07-12 11:15:00,21.95,21.98,21.95,21.97,158506.0,21.95,21.98,21.95,21.97,158506.0
2023-07-12 11:20:00,21.96,21.97,21.94,21.96,253227.0,21.96,21.97,21.94,21.96,253227.0
2023-07-12 11:25:00,21.96,22.01,21.96,22.0,971004.0,21.96,22.01,21.96,22.0,971004.0
2023-07-12 11:30:00,22.0,22.02,21.99,22.01,244315.0,22.0,22.02,21.99,22.01,244315.0
2023-07-12 11:35:00,22.02,22.04,22.01,22.02,227792.0,22.02,22.04,22.01,22.02,227792.0
2023-07-12 11:40:00,22.03,22.03,21.98,22.01,301238.0,22.03,22.03,21.98,22.01,301238.0
2023-07-12 11:45:00,22.01,22.04,22.0,22.03,231227.0,22.01,22.04,22.0,22.03,231227.0
2023-07-12 11:50:00,22.03,22.07,22.03,22.07,138353.0,22.03,22.07,22.03,22.07,138353.0
2023-07-12 11:55:00,22.06,22.09,22.05,22.07,322144.0,22.06,22.09,22.05,22.07,322144.0
2023-07-12 12:00:00,22.07,22.09,22.06,22.08,109778.0,22.07,22.09,22.06,22.08,109778.0
2023-07-12 12:05:00,22.09,22.1,22.07,22.1,146548.0,22.09,22.1,22.07,22.1,146548.0
2023-07-12 12:10:00,22.09,22.11,22.08,22.11,315648.0,22.09,22.11,22.08,22.11,315648.0
2023-07-12 12:15:00,22.11,22.12,22.09,22.11,311405.0,22.11,22.12,22.09,22.11,311405.0
2023-07-12 12:20:00,22.11,22.13,22.1,22.13,273790.0,22.11,22.13,22.1,22.13,273790.0
2023-07-12 12:25:00,22.13,22.13,22.11,22.11,212207.0,22.13,22.13,22.11,22.11,212207.0
2023-07-12 12:30:00,22.12,22.13,22.11,22.12,66227.0,22.12,22.13,22.11,22.12,66227.0
2023-07-12 12:35:00,22.13,22.14,22.11,22.13,332927.0,22.13,22.14,22.11,22.13,332927.0
2023-07-12 12:40:00,22.12,22.13,22.11,22.13,121191.0,22.12,22.13,22.11,22.13,121191.0
2023-07-12 12:45:00,22.12,22.14,22.11,22.14,160102.0,22.12,22.14,22.11,22.14,160102.0
2023-07-12 12:50:00,22.14,22.14,22.12,22.14,102827.0,22.14,22.14,22.12,22.14,102827.0
2023-07-12 12:55:00,22.14,22.14,22.12,22.14,143484.0,22.14,22.14,22.12,22.14,143484.0
2023-07-12 13:00:00,22.14,22.16,22.14,22.15,452294.0,22.14,22.16,22.14,22.15,452294.0
2023-07-12 13:05:00,22.14,22.15,22.12,22.14,160480.0,22.14,22.15,22.12,22.14,160480.0
2023-07-12 13:10:00,22.14,22.14,22.11,22.13,107231.0,22.14,22.14,22.11,22.13,107231.0
2023-07-12 13:15:00,22.13,22.14,22.12,22.12,200979.0,22.13,22.14,22.12,22.12,200979.0
2023-07-12 13:20:00,22.13,22.13,22.1,22.1,304599.0,22.13,22.13,22.1,22.1,304599.0
2023-07-12 13:25:00,22.11,22.12,22.09,22.1,107311.0,22.11,22.12,22.09,22.1,107311.0
2023-07-12 13:30:00,22.09,22.11,22.08,22.09,117443.0,22.09,22.11,22.08,22.09,117443.0
2023-07-12 13:35:00,22.1,22.1,22.09,22.1,63794.0,22.1,22.1,22.09,22.1,63794.0
2023-07-12 13:40:00,22.1,22.12,22.09,22.12,110341.0,22.1,22.12,22.09,22.12,110341.0
2023-07-12 13:45:00,22.12,22.12,22.09,22.1,197376.0,22.12,22.12,22.09,22.1,197376.0
2023-07-12 13:50:00,22.09,22.12,22.09,22.12,83171.0,22.09,22.12,22.09,22.12,83171.0
2023-07-12 13:55:00,22.11,22.13,22.11,22.13,93351.0,22.11,22.13,22.11,22.13,93351.0
2023-07-12 14:00:00,22.13,22.13,22.1,22.1,54173.0,22.13,22.13,22.1,22.1,54173.0
2023-07-12 14:05:00,22.11,22.14,22.1,22.14,81345.0,22.11,22.14,22.1,22.14,81345.0
2023-07-12 14:10:00,22.14,22.14,22.11,22.12,67554.0,22.14,22.14,22.11,22.12,67554.0
2023-07-12 14:15:00,22.12,22.14,22.12,22.13,33523.0,22.12,22.14,22.12,22.13,33523.0
2023-07-12 14:20:00,22.14,22.14,22.12,22.12,50698.0,22.14,22.14,22.12,22.12,50698.0
2023-07-12 14:25:00,22.12,22.13,22.12,22.12,30074.0,22.12,22.13,22.12,22.12,30074.0
2023-07-12 14:30:00,22.13,22.13,22.12,22.13,15453.0,22.13,22.13,22.12,22.13,15453.0
2023-07-12 14:35:00,22.13,22.14,22.13,22.14,102291.0,22.13,22.14,22.13,22.14,102291.0
2023-07-12 14:40:00,22.13,22.14,22.13,22.14,21819.0,22.13,22.14,22.13,22.14,21819.0
2023-07-12 14:45:00,22.14,22.15,22.13,22.14,60956.0,22.14,22.15,22.13,22.14,60956.0
2023-07-12 14:50:00,22.14,22.15,22.13,22.13,47565.0,22.14,22.15,22.13,22.13,47565.0
2023-07-12 14:55:00,22.13,22.14,22.13,22.14,59318.0,22.13,22.14,22.13,22.14,59318.0
2023-07-12 15:00:00,22.14,22.15,22.13,22.15,170621.0,22.14,22.15,22.13,22.15,170621.0
2023-07-12 15:05:00,22.14,22.15,22.14,22.14,28300.0,22.14,22.15,22.14,22.14,28300.0
2023-07-12 15:10:00,22.14,22.15,22.14,22.14,58990.0,22.14,22.15,22.14,22.14,58990.0
2023-07-12 15:15:00,22.15,22.15,22.13,22.14,98941.0,22.15,22.15,22.13,22.14,98941.0
2023-07-12 15:20:00,22.14,22.14,22.12,22.13,65681.0,22.14,22.14,22.12,22.13,65681.0
2023-07-12 15:25:00,22.13,22.14,22.12,22.14,230991.0,22.13,22.14,22.12,22.14,230991.0
2023-07-12 15:30:00,22.14,22.15,22.13,22.14,104619.0,22.14,22.15,22.13,22.14,104619.0
2023-07-12 15:35:00,22.14,22.15,22.14,22.14,136366.0,22.14,22.15,22.14,22.14,136366.0
2023-07-12 15:40:00,22.14,22.15,22.13,22.14,124645.0,22.14,22.15,22.13,22.14,124645.0
2023-07-12 15:45:00,22.14,22.14,22.13,22.14,155912.0,22.14,22.14,22.13,22.14,155912.0
2023-07-12 15:50:00,22.14,22.14,22.13,22.14,396279.0,22.14,22.14,22.13,22.14,396279.0
2023-07-12 15:55:00,22.13,22.15,22.13,22.14,907638.0,22.13,22.15,22.13,22.14,907638.0
2023-07-13 09:30:00,22.49,22.52,22.41,22.46,941333.0,22.49,22.52,22.41,22.46,941333.0
2023-07-13 09:35:00,22.47,22.51,22.43,22.47,501885.0,22.47,22.51,22.43,22.47,501885.0
2023-07-13 09:40:00,22.47,22.52,22.46,22.52,227202.0,22.47,22.52,22.46,22.52,227202.0
2023-07-13 09:45:00,22.51,22.54,22.49,22.51,472947.0,22.51,22.54,22.49,22.51,472947.0
2023-07-13 09:50:00,22.51,22.58,22.48,22.55,444247.0,22.51,22.58,22.48,22.55,444247.0
2023-07-13 09:55:00,22.55,22.56,22.51,22.56,499405.0,22.55,22.56,22.51,22.56,499405.0
2023-07-13 10:00:00,22.55,22.55,22.51,22.52,544600.0,22.55,22.55,22.51,22.52,544600.0
2023-07-13 10:05:00,22.53,22.6,22.52,22.59,267538.0,22.53,22.6,22.52,22.59,267538.0
2023-07-13 10:10:00,22.59,22.62,22.57,22.61,305988.0,22.59,22.62,22.57,22.61,305988.0
2023-07-13 10:15:00,22.61,22.62,22.57,22.58,291451.0,22.61,22.62,22.57,22.58,291451.0
2023-07-13 10:20:00,22.58,22.6,22.53,22.55,335220.0,22.58,22.6,22.53,22.55,335220.0
2023-07-13 10:25:00,22.54,22.58,22.54,22.55,248615.0,22.54,22.58,22.54,22.55,248615.0
2023-07-13 10:30:00,22.56,22.6,22.55,22.6,296945.0,22.56,22.6,22.55,22.6,296945.0
2023-07-13 10:35:00,22.59,22.63,22.59,22.62,675459.0,22.59,22.63,22.59,22.62,675459.0
2023-07-13 10:40:00,22.62,22.66,22.61,22.66,186454.0,22.62,22.66,22.61,22.66,186454.0
2023-07-13 10:45:00,22.65,22.69,22.64,22.69,400845.0,22.65,22.69,22.64,22.69,400845.0
2023-07-13 10:50:00,22.68,22.7,22.67,22.69,596410.0,22.68,22.7,22.67,22.69,596410.0
2023-07-13 10:55:00,22.7,22.7,22.67,22.68,377337.0,22.7,22.7,22.67,22.68,377337.0
2023-07-13 11:00:00,22.68,22.69,22.63,22.64,478854.0,22.68,22.69,22.63,22.64,478854.0
2023-07-13 11:05:00,22.65,22.66,22.61,22.62,178265.0,22.65,22.66,22.61,22.62,178265.0
2023-07-13 11:10:00,22.62,22.65,22.61,22.64,386316.0,22.62,22.65,22.61,22.64,386316.0
2023-07-13 11:15:00,22.64,22.67,22.63,22.66,268106.0,22.64,22.67,22.63,22.66,268106.0
2023-07-13 11:20:00,22.66,22.69,22.65,22.69,154468.0,22.66,22.69,22.65,22.69,154468.0
2023-07-13 11:25:00,22.68,22.69,22.66,22.69,513082.0,22.68,22.69,22.66,22.69,513082.0
2023-07-13 11:30:00,22.69,22.7,22.66,22.7,246598.0,22.69,22.7,22.66,22.7,246598.0
2023-07-13 11:35:00,22.69,22.7,22.67,22.69,160544.0,22.69,22.7,22.67,22.69,160544.0
2023-07-13 11:40:00,22.69,22.69,22.66,22.68,150486.0,22.69,22.69,22.66,22.68,150486.0
2023-07-13 11:45:00,22.68,22.68,22.65,22.65,110137.0,22.68,22.68,22.65,22.65,110137.0
2023-07-13 11:50:00,22.66,22.66,22.57,22.57,417354.0,22.66,22.66,22.57,22.57,417354.0
2023-07-13 11:55:00,22.58,22.58,22.55,22.55,288569.0,22.58,22.58,22.55,22.55,288569.0
2023-07-13 12:00:00,22.56,22.58,22.55,22.58,160314.0,22.56,22.58,22.55,22.58,160314.0
2023-07-13 12:05:00,22.58,22.64,22.57,22.62,500703.0,22.58,22.64,22.57,22.62,500703.0
2023-07-13 12:10:00,22.63,22.64,22.61,22.64,65174.0,22.63,22.64,22.61,22.64,65174.0
2023-07-13 12:15:00,22.64,22.65,22.62,22.64,227519.0,22.64,22.65,22.62,22.64,227519.0
2023-07-13 12:20:00,22.64,22.65,22.63,22.65,130358.0,22.64,22.65,22.63,22.65,130358.0
2023-07-13 12:25:00,22.65,22.66,22.64,22.66,194002.0,22.65,22.66,22.64,22.66,194002.0
2023-07-13 12:30:00,22.66,22.66,22.63,22.65,139155.0,22.66,22.66,22.63,22.65,139155.0
2023-07-13 12:35:00,22.65,22.65,22.61,22.62,190715.0,22.65,22.65,22.61,22.62,190715.0
2023-07-13 12:40:00,22.62,22.65,22.61,22.65,111546.0,22.62,22.65,22.61,22.65,111546.0
2023-07-13 12:45:00,22.64,22.65,22.63,22.65,80839.0,22.64,22.65,22.63,22.65,80839.0
2023-07-13 12:50:00,22.65,22.67,22.64,22.66,105324.0,22.65,22.67,22.64,22.66,105324.0
2023-07-13 12:55:00,22.66,22.67,22.65,22.66,91739.0,22.66,22.67,22.65,22.66,91739.0
2023-07-13 13:00:00,22.66,22.68,22.64,22.68,251208.0,22.66,22.68,22.64,22.68,251208.0
2023-07-13 13:05:00,22.68,22.69,22.66,22.68,166958.0,22.68,22.69,22.66,22.68,166958.0
2023-07-13 13:10:00,22.68,22.68,22.64,22.67,277601.0,22.68,22.68,22.64,22.67,277601.0
2023-07-13 13:15:00,22.67,22.7,22.66,22.69,248355.0,22.67,22.7,22.66,22.69,248355.0
2023-07-13 13:20:00,22.69,22.7,22.68,22.69,122149.0,22.69,22.7,22.68,22.69,122149.0
2023-07-13 13:25:00,22.68,22.68,22.65,22.68,85990.0,22.68,22.68,22.65,22.68,85990.0
2023-07-13 13:30:00,22.68,22.68,22.66,22.67,152783.0,22.68,22.68,22.66,22.67,152783.0
2023-07-13 13:35:00,22.67,22.69,22.67,22.69,143769.0,22.67,22.69,22.67,22.69,143769.0
2023-07-13 13:40:00,22.69,22.71,22.68,22.71,89098.0,22.69,22.71,22.68,22.71,89098.0
2023-07-13 13:45:00,22.71,22.75,22.7,22.75,206881.0,22.71,22.75,22.7,22.75,206881.0
2023-07-13 13:50:00,22.75,22.76,22.73,22.76,199027.0,22.75,22.76,22.73,22.76,199027.0
2023-07-13 13:55:00,22.75,22.76,22.74,22.75,219559.0,22.75,22.76,22.74,22.75,219559.0
2023-07-13 14:00:00,22.75,22.76,22.74,22.76,592402.0,22.75,22.76,22.74,22.76,592402.0
2023-07-13 14:05:00,22.76,22.78,22.75,22.78,121401.0,22.76,22.78,22.75,22.78,121401.0
2023-07-13 14:10:00,22.78,22.78,22.75,22.76,87110.0,22.78,22.78,22.75,22.76,87110.0
2023-07-13 14:15:00,22.76,22.76,22.74,22.75,100441.0,22.76,22.76,22.74,22.75,100441.0
2023-07-13 14:20:00,22.76,22.76,22.74,22.75,55906.0,22.76,22.76,22.74,22.75,55906.0
2023-07-13 14:25:00,22.75,22.75,22.73,22.75,203689.0,22.75,22.75,22.73,22.75,203689.0
2023-07-13 14:30:00,22.75,22.75,22.73,22.73,102241.0,22.75,22.75,22.73,22.73,102241.0
2023-07-13 14:35:00,22.73,22.75,22.73,22.74,229161.0,22.73,22.75,22.73,22.74,229161.0
2023-07-13 14:40:00,22.74,22.74,22.72,22.73,81130.0,22.74,22.74,22.72,22.73,81130.0
2023-07-13 14:45:00,22.73,22.74,22.73,22.74,192081.0,22.73,22.74,22.73,22.74,192081.0
2023-07-13 14:50:00,22.73,22.74,22.73,22.73,66675.0,22.73,22.74,22.73,22.73,66675.0
2023-07-13 14:55:00,22.73,22.74,22.71,22.72,113032.0,22.73,22.74,22.71,22.72,113032.0
2023-07-13 15:00:00,22.72,22.75,22.72,22.74,236994.0,22.72,22.75,22.72,22.74,236994.0
2023-07-13 15:05:00,22.73,22.75,22.73,22.74,207926.0,22.73,22.75,22.73,22.74,207926.0
2023-07-13 15:10:00,22.74,22.76,22.74,22.76,132764.0,22.74,22.76,22.74,22.76,132764.0
2023-07-13 15:15:00,22.76,22.76,22.74,22.74,110851.0,22.76,22.76,22.74,22.74,110851.0
2023-07-13 15:20:00,22.75,22.75,22.74,22.75,38780.0,22.75,22.75,22.74,22.75,38780.0
2023-07-13 15:25:00,22.74,22.75,22.74,22.74,86656.0,22.74,22.75,22.74,22.74,86656.0
2023-07-13 15:30:00,22.75,22.75,22.74,22.74,106643.0,22.75,22.75,22.74,22.74,106643.0
2023-07-13 15:35:00,22.75,22.75,22.74,22.75,121849.0,22.75,22.75,22.74,22.75,121849.0
2023-07-13 15:40:00,22.75,22.75,22.74,22.74,129909.0,22.75,22.75,22.74,22.74,129909.0
2023-07-13 15:45:00,22.74,22.77,22.74,22.76,502262.0,22.74,22.77,22.74,22.76,502262.0
2023-07-13 15:50:00,22.76,22.77,22.75,22.77,319879.0,22.76,22.77,22.75,22.77,319879.0
2023-07-13 15:55:00,22.77,22.78,22.76,22.77,994764.0,22.77,22.78,22.76,22.77,994764.0
2023-07-14 09:30:00,22.79,22.85,22.78,22.84,410158.0,22.79,22.85,22.78,22.84,410158.0
2023-07-14 09:35:00,22.85,22.88,22.83,22.88,217937.0,22.85,22.88,22.83,22.88,217937.0
2023-07-14 09:40:00,22.88,22.92,22.84,22.92,337595.0,22.88,22.92,22.84,22.92,337595.0
2023-07-14 09:45:00,22.91,22.94,22.89,22.94,124825.0,22.91,22.94,22.89,22.94,124825.0
2023-07-14 09:50:00,22.94,22.95,22.88,22.91,345409.0,22.94,22.95,22.88,22.91,345409.0
2023-07-14 09:55:00,22.92,22.95,22.91,22.93,79980.0,22.92,22.95,22.91,22.93,79980.0
2023-07-14 10:00:00,22.92,22.93,22.73,22.78,760392.0,22.92,22.93,22.73,22.78,760392.0
2023-07-14 10:05:00,22.78,22.81,22.73,22.79,386545.0,22.78,22.81,22.73,22.79,386545.0
2023-07-14 10:10:00,22.79,22.82,22.75,22.77,211244.0,22.79,22.82,22.75,22.77,211244.0
2023-07-14 10:15:00,22.77,22.79,22.71,22.77,1077781.0,22.77,22.79,22.71,22.77,1077781.0
2023-07-14 10:20:00,22.78,22.84,22.77,22.82,628899.0,22.78,22.84,22.77,22.82,628899.0
2023-07-14 10:25:00,22.81,22.86,22.81,22.86,189743.0,22.81,22.86,22.81,22.86,189743.0
2023-07-14 10:30:00,22.86,22.92,22.85,22.9,388789.0,22.86,22.92,22.85,22.9,388789.0
2023-07-14 10:35:00,22.89,22.94,22.88,22.91,273543.0,22.89,22.94,22.88,22.91,273543.0
2023-07-14 10:40:00,22.91,22.93,22.89,22.93,140865.0,22.91,22.93,22.89,22.93,140865.0
2023-07-14 10:45:00,22.93,22.95,22.91,22.95,233215.0,22.93,22.95,22.91,22.95,233215.0
2023-07-14 10:50:00,22.94,22.95,22.91,22.92,259642.0,22.94,22.95,22.91,22.92,259642.0
2023-07-14 10:55:00,22.92,22.95,22.89,22.94,223129.0,22.92,22.95,22.89,22.94,223129.0
2023-07-14 11:00:00,22.94,22.95,22.91,22.91,254880.0,22.94,22.95,22.91,22.91,254880.0
2023-07-14 11:05:00,22.92,22.92,22.86,22.87,259270.0,22.92,22.92,22.86,22.87,259270.0
2023-07-14 11:10:00,22.86,22.89,22.86,22.87,181885.0,22.86,22.89,22.86,22.87,181885.0
2023-07-14 11:15:00,22.87,22.88,22.82,22.83,160490.0,22.87,22.88,22.82,22.83,160490.0
2023-07-14 11:20:00,22.83,22.83,22.77,22.8,222952.0,22.83,22.83,22.77,22.8,222952.0
2023-07-14 11:25:00,22.81,22.85,22.8,22.85,218902.0,22.81,22.85,22.8,22.85,218902.0
2023-07-14 11:30:00,22.85,22.86,22.82,22.84,326193.0,22.85,22.86,22.82,22.84,326193.0
2023-07-14 11:35:00,22.85,22.86,22.83,22.84,190182.0,22.85,22.86,22.83,22.84,190182.0
2023-07-14 11:40:00,22.83,22.85,22.83,22.85,116581.0,22.83,22.85,22.83,22.85,116581.0
2023-07-14 11:45:00,22.85,22.87,22.84,22.85,73656.0,22.85,22.87,22.84,22.85,73656.0
2023-07-14 11:50:00,22.84,22.86,22.84,22.85,62592.0,22.84,22.86,22.84,22.85,62592.0
2023-07-14 11:55:00,22.86,22.87,22.84,22.85,110573.0,22.86,22.87,22.84,22.85,110573.0
2023-07-14 12:00:00,22.86,22.88,22.84,22.87,125264.0,22.86,22.88,22.84,22.87,125264.0
2023-07-14 12:05:00,22.88,22.89,22.83,22.84,203635.0,22.88,22.89,22.83,22.84,203635.0
2023-07-14 12:10:00,22.83,22.87,22.82,22.87,85383.0,22.83,22.87,22.82,22.87,85383.0
2023-07-14 12:15:00,22.87,22.89,22.86,22.87,172817.0,22.87,22.89,22.86,22.87,172817.0
2023-07-14 12:20:00,22.87,22.89,22.86,22.89,68000.0,22.87,22.89,22.86,22.89,68000.0
2023-07-14 12:25:00,22.89,22.9,22.89,22.89,37433.0,22.89,22.9,22.89,22.89,37433.0
2023-07-14 12:30:00,22.89,22.89,22.83,22.86,716044.0,22.89,22.89,22.83,22.86,716044.0
2023-07-14 12:35:00,22.86,22.89,22.85,22.89,229297.0,22.86,22.89,22.85,22.89,229297.0
2023-07-14 12:40:00,22.89,22.9,22.88,22.89,62083.0,22.89,22.9,22.88,22.89,62083.0
2023-07-14 12:45:00,22.89,22.9,22.87,22.89,189225.0,22.89,22.9,22.87,22.89,189225.0
2023-07-14 12:50:00,22.88,22.92,22.87,22.92,164367.0,22.88,22.92,22.87,22.92,164367.0
2023-07-14 12:55:00,22.91,22.92,22.9,22.92,83183.0,22.91,22.92,22.9,22.92,83183.0
2023-07-14 13:00:00,22.91,22.93,22.91,22.93,312379.0,22.91,22.93,22.91,22.93,312379.0
2023-07-14 13:05:00,22.92,22.92,22.9,22.92,163378.0,22.92,22.92,22.9,22.92,163378.0
2023-07-14 13:10:00,22.92,22.93,22.91,22.93,194606.0,22.92,22.93,22.91,22.93,194606.0
2023-07-14 13:15:00,22.92,22.92,22.89,22.91,205561.0,22.92,22.92,22.89,22.91,205561.0
2023-07-14 13:20:00,22.91,22.93,22.91,22.92,228226.0,22.91,22.93,22.91,22.92,228226.0
2023-07-14 13:25:00,22.91,22.92,22.9,22.92,144142.0,22.91,22.92,22.9,22.92,144142.0
2023-07-14 13:30:00,22.92,22.93,22.89,22.91,182809.0,22.92,22.93,22.89,22.91,182809.0
2023-07-14 13:35:00,22.91,22.92,22.9,22.92,104148.0,22.91,22.92,22.9,22.92,104148.0
2023-07-14 13:40:00,22.92,22.93,22.91,22.93,54950.0,22.92,22.93,22.91,22.93,54950.0
2023-07-14 13:45:00,22.92,22.93,22.9,22.91,210547.0,22.92,22.93,22.9,22.91,210547.0
2023-07-14 13:50:00,22.91,22.91,22.89,22.9,72242.0,22.91,22.91,22.89,22.9,72242.0
2023-07-14 13:55:00,22.9,22.92,22.9,22.92,64545.0,22.9,22.92,22.9,22.92,64545.0
2023-07-14 14:00:00,22.92,22.92,22.91,22.92,63904.0,22.92,22.92,22.91,22.92,63904.0
2023-07-14 14:05:00,22.92,22.93,22.91,22.93,88900.0,22.92,22.93,22.91,22.93,88900.0
2023-07-14 14:10:00,22.93,22.93,22.91,22.93,108198.0,22.93,22.93,22.91,22.93,108198.0
2023-07-14 14:15:00,22.92,22.93,22.92,22.93,15019.0,22.92,22.93,22.92,22.93,15019.0
2023-07-14 14:20:00,22.93,22.93,22.92,22.93,134042.0,22.93,22.93,22.92,22.93,134042.0
2023-07-14 14:25:00,22.93,22.95,22.92,22.93,220516.0,22.93,22.95,22.92,22.93,220516.0
2023-07-14 14:30:00,22.93,22.94,22.92,22.94,65586.0,22.93,22.94,22.92,22.94,65586.0
2023-07-14 14:35:00,22.94,22.94,22.9,22.93,123144.0,22.94,22.94,22.9,22.93,123144.0
2023-07-14 14:40:00,22.94,22.94,22.92,22.93,55499.0,22.94,22.94,22.92,22.93,55499.0
2023-07-14 14:45:00,22.94,22.96,22.93,22.94,189619.0,22.94,22.96,22.93,22.94,189619.0
2023-07-14 14:50:00,22.95,22.96,22.93,22.94,156813.0,22.95,22.96,22.93,22.94,156813.0
2023-07-14 14:55:00,22.93,22.94,22.92,22.93,129256.0,22.93,22.94,22.92,22.93,129256.0
2023-07-14 15:00:00,22.92,22.94,22.91,22.94,145924.0,22.92,22.94,22.91,22.94,145924.0
2023-07-14 15:05:00,22.94,22.94,22.92,22.94,140331.0,22.94,22.94,22.92,22.94,140331.0
2023-07-14 15:10:00,22.94,22.94,22.93,22.94,28251.0,22.94,22.94,22.93,22.94,28251.0
2023-07-14 15:15:00,22.94,22.94,22.93,22.94,13789.0,22.94,22.94,22.93,22.94,13789.0
2023-07-14 15:20:00,22.94,22.94,22.91,22.92,75446.0,22.94,22.94,22.91,22.92,75446.0
2023-07-14 15:25:00,22.92,22.92,22.89,22.89,97885.0,22.92,22.92,22.89,22.89,97885.0
2023-07-14 15:30:00,22.89,22.9,22.88,22.89,82035.0,22.89,22.9,22.88,22.89,82035.0
2023-07-14 15:35:00,22.88,22.89,22.86,22.87,129083.0,22.88,22.89,22.86,22.87,129083.0
2023-07-14 15:40:00,22.87,22.88,22.85,22.86,266300.0,22.87,22.88,22.85,22.86,266300.0
2023-07-14 15:45:00,22.86,22.86,22.85,22.86,122064.0,22.86,22.86,22.85,22.86,122064.0
2023-07-14 15:50:00,22.86,22.86,22.85,22.86,335604.0,22.86,22.86,22.85,22.86,335604.0
2023-07-14 15:55:00,22.86,22.86,22.85,22.85,307880.0,22.86,22.86,22.85,22.85,307880.0
2023-07-17 09:30:00,22.69,22.7,22.6,22.62,309923.0,22.69,22.7,22.6,22.62,309923.0
2023-07-17 09:35:00,22.61,22.65,22.57,22.64,370734.0,22.61,22.65,22.57,22.64,370734.0
2023-07-17 09:40:00,22.64,22.68,22.62,22.65,400759.0,22.64,22.68,22.62,22.65,400759.0
2023-07-17 09:45:00,22.65,22.7,22.63,22.7,232406.0,22.65,22.7,22.63,22.7,232406.0
2023-07-17 09:50:00,22.69,22.75,22.69,22.71,433412.0,22.69,22.75,22.69,22.71,433412.0
2023-07-17 09:55:00,22.72,22.77,22.7,22.76,224930.0,22.72,22.77,22.7,22.76,224930.0
2023-07-17 10:00:00,22.76,22.79,22.74,22.79,153192.0,22.76,22.79,22.74,22.79,153192.0
2023-07-17 10:05:00,22.79,22.81,22.76,22.76,167580.0,22.79,22.81,22.76,22.76,167580.0
2023-07-17 10:10:00,22.75,22.79,22.75,22.79,64043.0,22.75,22.79,22.75,22.79,64043.0
2023-07-17 10:15:00,22.78,22.79,22.75,22.75,203610.0,22.78,22.79,22.75,22.75,203610.0
2023-07-17 10:20:00,22.76,22.78,22.74,22.75,153438.0,22.76,22.78,22.74,22.75,153438.0
2023-07-17 10:25:00,22.75,22.77,22.73,22.75,176792.0,22.75,22.77,22.73,22.75,176792.0
2023-07-17 10:30:00,22.74,22.75,22.72,22.74,76731.0,22.74,22.75,22.72,22.74,76731.0
2023-07-17 10:35:00,22.75,22.78,22.73,22.77,106875.0,22.75,22.78,22.73,22.77,106875.0
2023-07-17 10:40:00,22.77,22.79,22.76,22.78,304155.0,22.77,22.79,22.76,22.78,304155.0
2023-07-17 10:45:00,22.78,22.8,22.77,22.78,188202.0,22.78,22.8,22.77,22.78,188202.0
2023-07-17 10:50:00,22.79,22.8,22.77,22.79,121762.0,22.79,22.8,22.77,22.79,121762.0
2023-07-17 10:55:00,22.8,22.81,22.78,22.79,164637.0,22.8,22.81,22.78,22.79,164637.0
2023-07-17 11:00:00,22.79,22.8,22.76,22.77,149910.0,22.79,22.8,22.76,22.77,149910.0
2023-07-17 11:05:00,22.76,22.76,22.73,22.75,134212.0,22.76,22.76,22.73,22.75,134212.0
2023-07-17 11:10:00,22.75,22.79,22.75,22.78,151283.0,22.75,22.79,22.75,22.78,151283.0
2023-07-17 11:15:00,22.78,22.79,22.75,22.78,76697.0,22.78,22.79,22.75,22.78,76697.0
2023-07-17 11:20:00,22.78,22.79,22.76,22.79,40396.0,22.78,22.79,22.76,22.79,40396.0
2023-07-17 11:25:00,22.78,22.79,22.76,22.79,100683.0,22.78,22.79,22.76,22.79,100683.0
2023-07-17 11:30:00,22.78,22.81,22.78,22.8,73249.0,22.78,22.81,22.78,22.8,73249.0
2023-07-17 11:35:00,22.81,22.81,22.79,22.8,115419.0,22.81,22.81,22.79,22.8,115419.0
2023-07-17 11:40:00,22.8,22.81,22.79,22.8,97362.0,22.8,22.81,22.79,22.8,97362.0
2023-07-17 11:45:00,22.8,22.82,22.8,22.82,33597.0,22.8,22.82,22.8,22.82,33597.0
2023-07-17 11:50:00,22.81,22.82,22.8,22.81,118313.0,22.81,22.82,22.8,22.81,118313.0
2023-07-17 11:55:00,22.82,22.82,22.8,22.8,47719.0,22.82,22.82,22.8,22.8,47719.0
2023-07-17 12:00:00,22.8,22.81,22.79,22.81,79584.0,22.8,22.81,22.79,22.81,79584.0
2023-07-17 12:05:00,22.8,22.81,22.78,22.8,82373.0,22.8,22.81,22.78,22.8,82373.0
2023-07-17 12:10:00,22.8,22.8,22.77,22.79,78780.0,22.8,22.8,22.77,22.79,78780.0
2023-07-17 12:15:00,22.79,22.8,22.77,22.77,91473.0,22.79,22.8,22.77,22.77,91473.0
2023-07-17 12:20:00,22.78,22.79,22.76,22.78,88473.0,22.78,22.79,22.76,22.78,88473.0
2023-07-17 12:25:00,22.78,22.79,22.77,22.79,104719.0,22.78,22.79,22.77,22.79,104719.0
2023-07-17 12:30:00,22.78,22.79,22.78,22.79,26247.0,22.78,22.79,22.78,22.79,26247.0
2023-07-17 12:35:00,22.78,22.8,22.78,22.8,54860.0,22.78,22.8,22.78,22.8,54860.0
2023-07-17 12:40:00,22.8,22.8,22.78,22.79,19665.0,22.8,22.8,22.78,22.79,19665.0
2023-07-17 12:45:00,22.79,22.8,22.78,22.8,53351.0,22.79,22.8,22.78,22.8,53351.0
2023-07-17 12:50:00,22.8,22.8,22.78,22.8,62631.0,22.8,22.8,22.78,22.8,62631.0
2023-07-17 12:55:00,22.8,22.81,22.79,22.79,112587.0,22.8,22.81,22.79,22.79,112587.0
2023-07-17 13:00:00,22.79,22.8,22.78,22.79,67837.0,22.79,22.8,22.78,22.79,67837.0
2023-07-17 13:05:00,22.8,22.8,22.79,22.79,57912.0,22.8,22.8,22.79,22.79,57912.0
2023-07-17 13:10:00,22.79,22.79,22.76,22.77,163260.0,22.79,22.79,22.76,22.77,163260.0
2023-07-17 13:15:00,22.77,22.77,22.76,22.76,17187.0,22.77,22.77,22.76,22.76,17187.0
2023-07-17 13:20:00,22.77,22.77,22.74,22.76,176201.0,22.77,22.77,22.74,22.76,176201.0
2023-07-17 13:25:00,22.76,22.76,22.75,22.76,26222.0,22.76,22.76,22.75,22.76,26222.0
2023-07-17 13:30:00,22.76,22.76,22.75,22.76,24255.0,22.76,22.76,22.75,22.76,24255.0
2023-07-17 13:35:00,22.76,22.77,22.75,22.77,37995.0,22.76,22.77,22.75,22.77,37995.0
2023-07-17 13:40:00,22.77,22.78,22.76,22.78,26945.0,22.77,22.78,22.76,22.78,26945.0
2023-07-17 13:45:00,22.78,22.78,22.77,22.78,13428.0,22.78,22.78,22.77,22.78,13428.0
2023-07-17 13:50:00,22.78,22.79,22.77,22.78,51252.0,22.78,22.79,22.77,22.78,51252.0
2023-07-17 13:55:00,22.79,22.79,22.78,22.79,7091.0,22.79,22.79,22.78,22.79,7091.0
2023-07-17 14:00:00,22.79,22.79,22.78,22.78,6497.0,22.79,22.79,22.78,22.78,6497.0
2023-07-17 14:05:00,22.79,22.8,22.78,22.79,37972.0,22.79,22.8,22.78,22.79,37972.0
2023-07-17 14:10:00,22.79,22.8,22.79,22.8,9948.0,22.79,22.8,22.79,22.8,9948.0
2023-07-17 14:15:00,22.8,22.8,22.79,22.8,20400.0,22.8,22.8,22.79,22.8,20400.0
2023-07-17 14:20:00,22.8,22.8,22.78,22.79,38233.0,22.8,22.8,22.78,22.79,38233.0
2023-07-17 14:25:00,22.79,22.79,22.78,22.79,11121.0,22.79,22.79,22.78,22.79,11121.0
2023-07-17 14:30:00,22.79,22.79,22.78,22.79,53601.0,22.79,22.79,22.78,22.79,53601.0
2023-07-17 14:35:00,22.79,22.79,22.78,22.79,32931.0,22.79,22.79,22.78,22.79,32931.0
2023-07-17 14:40:00,22.79,22.79,22.78,22.79,16114.0,22.79,22.79,22.78,22.79,16114.0
2023-07-17 14:45:00,22.79,22.79,22.78,22.79,14367.0,22.79,22.79,22.78,22.79,14367.0
2023-07-17 14:50:00,22.79,22.79,22.78,22.79,23775.0,22.79,22.79,22.78,22.79,23775.0
2023-07-17 14:55:00,22.79,22.79,22.78,22.79,39794.0,22.79,22.79,22.78,22.79,39794.0
2023-07-17 15:00:00,22.79,22.81,22.78,22.8,59595.0,22.79,22.81,22.78,22.8,59595.0
2023-07-17 15:05:00,22.8,22.81,22.8,22.8,22774.0,22.8,22.81,22.8,22.8,22774.0
2023-07-17 15:10:00,22.8,22.81,22.8,22.8,28585.0,22.8,22.81,22.8,22.8,28585.0
2023-07-17 15:15:00,22.8,22.81,22.79,22.79,72432.0,22.8,22.81,22.79,22.79,72432.0
2023-07-17 15:20:00,22.8,22.8,22.79,22.79,82829.0,22.8,22.8,22.79,22.79,82829.0
2023-07-17 15:25:00,22.8,22.8,22.79,22.8,16237.0,22.8,22.8,22.79,22.8,16237.0
2023-07-17 15:30:00,22.8,22.8,22.79,22.8,67952.0,22.8,22.8,22.79,22.8,67952.0
2023-07-17 15:35:00,22.8,22.8,22.79,22.8,114568.0,22.8,22.8,22.79,22.8,114568.0
2023-07-17 15:40:00,22.8,22.8,22.79,22.8,91093.0,22.8,22.8,22.79,22.8,91093.0
2023-07-17 15:45:00,22.8,22.8,22.79,22.8,54007.0,22.8,22.8,22.79,22.8,54007.0
2023-07-17 15:50:00,22.79,22.8,22.79,22.8,137004.0,22.79,22.8,22.79,22.8,137004.0
2023-07-17 15:55:00,22.79,22.81,22.79,22.8,300319.0,22.79,22.81,22.79,22.8,300319.0
2023-07-18 09:30:00,22.81,22.81,22.73,22.78,307174.0,22.81,22.81,22.73,22.78,307174.0
2023-07-18 09:35:00,22.78,22.88,22.77,22.87,1143242.0,22.78,22.88,22.77,22.87,1143242.0
2023-07-18 09:40:00,22.86,22.88,22.79,22.82,314710.0,22.86,22.88,22.79,22.82,314710.0
2023-07-18 09:45:00,22.84,22.89,22.81,22.88,557825.0,22.84,22.89,22.81,22.88,557825.0
2023-07-18 09:50:00,22.88,22.92,22.85,22.89,427264.0,22.88,22.92,22.85,22.89,427264.0
2023-07-18 09:55:00,22.89,22.93,22.89,22.91,198680.0,22.89,22.93,22.89,22.91,198680.0
2023-07-18 10:00:00,22.91,22.95,22.89,22.9,463449.0,22.91,22.95,22.89,22.9,463449.0
2023-07-18 10:05:00,22.89,22.91,22.86,22.89,605804.0,22.89,22.91,22.86,22.89,605804.0
2023-07-18 10:10:00,22.89,22.93,22.84,22.86,291648.0,22.89,22.93,22.84,22.86,291648.0
2023-07-18 10:15:00,22.86,22.9,22.85,22.88,105433.0,22.86,22.9,22.85,22.88,105433.0
2023-07-18 10:20:00,22.88,22.94,22.87,22.91,178611.0,22.88,22.94,22.87,22.91,178611.0
2023-07-18 10:25:00,22.91,22.93,22.89,22.92,209075.0,22.91,22.93,22.89,22.92,209075.0
2023-07-18 10:30:00,22.91,22.91,22.87,22.88,186674.0,22.91,22.91,22.87,22.88,186674.0
2023-07-18 10:35:00,22.87,22.92,22.86,22.92,254992.0,22.87,22.92,22.86,22.92,254992.0
2023-07-18 10:40:00,22.92,22.97,22.91,22.95,272263.0,22.92,22.97,22.91,22.95,272263.0
2023-07-18 10:45:00,22.94,22.94,22.89,22.92,194968.0,22.94,22.94,22.89,22.92,194968.0
2023-07-18 10:50:00,22.92,23.03,22.92,22.98,568689.0,22.92,23.03,22.92,22.98,568689.0
2023-07-18 10:55:00,22.98,23.02,22.97,23.02,160645.0,22.98,23.02,22.97,23.02,160645.0
2023-07-18 11:00:00,23.02,23.05,22.99,23.02,301403.0,23.02,23.05,22.99,23.02,301403.0
2023-07-18 11:05:00,23.03,23.1,23.0,23.04,497281.0,23.03,23.1,23.0,23.04,497281.0
2023-07-18 11:10:00,23.04,23.07,23.02,23.05,119453.0,23.04,23.07,23.02,23.05,119453.0
2023-07-18 11:15:00,23.06,23.07,23.01,23.07,183631.0,23.06,23.07,23.01,23.07,183631.0
2023-07-18 11:20:00,23.06,23.07,23.02,23.04,147565.0,23.06,23.07,23.02,23.04,147565.0
2023-07-18 11:25:00,23.05,23.07,23.02,23.05,472215.0,23.05,23.07,23.02,23.05,472215.0
2023-07-18 11:30:00,23.05,23.07,23.02,23.03,159364.0,23.05,23.07,23.02,23.03,159364.0
2023-07-18 11:35:00,23.03,23.04,23.01,23.02,293108.0,23.03,23.04,23.01,23.02,293108.0
2023-07-18 11:40:00,23.01,23.05,22.99,23.03,115205.0,23.01,23.05,22.99,23.03,115205.0
2023-07-18 11:45:00,23.03,23.07,23.02,23.05,425090.0,23.03,23.07,23.02,23.05,425090.0
2023-07-18 11:50:00,23.04,23.07,23.03,23.05,139626.0,23.04,23.07,23.03,23.05,139626.0
2023-07-18 11:55:00,23.05,23.08,23.03,23.05,146624.0,23.05,23.08,23.03,23.05,146624.0
2023-07-18 12:00:00,23.05,23.05,23.02,23.04,185015.0,23.05,23.05,23.02,23.04,185015.0
2023-07-18 12:05:00,23.04,23.09,23.03,23.09,129797.0,23.04,23.09,23.03,23.09,129797.0
2023-07-18 12:10:00,23.08,23.09,23.06,23.07,50357.0,23.08,23.09,23.06,23.07,50357.0
2023-07-18 12:15:00,23.08,23.08,23.06,23.07,115832.0,23.08,23.08,23.06,23.07,115832.0
2023-07-18 12:20:00,23.08,23.09,23.06,23.08,200876.0,23.08,23.09,23.06,23.08,200876.0
2023-07-18 12:25:00,23.07,23.08,23.05,23.07,89678.0,23.07,23.08,23.05,23.07,89678.0
2023-07-18 12:30:00,23.07,23.07,23.03,23.03,44888.0,23.07,23.07,23.03,23.03,44888.0
2023-07-18 12:35:00,23.03,23.04,23.0,23.01,92906.0,23.03,23.04,23.0,23.01,92906.0
2023-07-18 12:40:00,23.01,23.01,22.97,22.98,179022.0,23.01,23.01,22.97,22.98,179022.0
2023-07-18 12:45:00,22.98,22.98,22.96,22.97,127220.0,22.98,22.98,22.96,22.97,127220.0
2023-07-18 12:50:00,22.97,22.99,22.96,22.96,362991.0,22.97,22.99,22.96,22.96,362991.0
2023-07-18 12:55:00,22.97,23.0,22.96,23.0,86628.0,22.97,23.0,22.96,23.0,86628.0
2023-07-18 13:00:00,23.0,23.0,22.97,22.98,65459.0,23.0,23.0,22.97,22.98,65459.0
2023-07-18 13:05:00,22.98,22.99,22.97,22.97,198763.0,22.98,22.99,22.97,22.97,198763.0
2023-07-18 13:10:00,22.98,22.99,22.96,22.96,30568.0,22.98,22.99,22.96,22.96,30568.0
2023-07-18 13:15:00,22.96,22.97,22.95,22.96,74285.0,22.96,22.97,22.95,22.96,74285.0
2023-07-18 13:20:00,22.96,23.0,22.95,23.0,145926.0,22.96,23.0,22.95,23.0,145926.0
2023-07-18 13:25:00,22.99,23.0,22.97,22.99,109363.0,22.99,23.0,22.97,22.99,109363.0
2023-07-18 13:30:00,22.99,22.99,22.97,22.98,19350.0,22.99,22.99,22.97,22.98,19350.0
2023-07-18 13:35:00,22.97,22.98,22.96,22.98,54933.0,22.97,22.98,22.96,22.98,54933.0
2023-07-18 13:40:00,22.98,22.98,22.96,22.96,53742.0,22.98,22.98,22.96,22.96,53742.0
2023-07-18 13:45:00,22.96,22.99,22.95,22.98,140700.0,22.96,22.99,22.95,22.98,140700.0
2023-07-18 13:50:00,22.98,22.99,22.97,22.99,34339.0,22.98,22.99,22.97,22.99,34339.0
2023-07-18 13:55:00,22.98,22.99,22.98,22.98,28778.0,22.98,22.99,22.98,22.98,28778.0
2023-07-18 14:00:00,22.98,22.98,22.96,22.96,26292.0,22.98,22.98,22.96,22.96,26292.0
2023-07-18 14:05:00,22.97,22.97,22.96,22.96,28188.0,22.97,22.97,22.96,22.96,28188.0
2023-07-18 14:10:00,22.96,22.97,22.96,22.97,30930.0,22.96,22.97,22.96,22.97,30930.0
2023-07-18 14:15:00,22.97,22.99,22.96,22.99,33189.0,22.97,22.99,22.96,22.99,33189.0
2023-07-18 14:20:00,22.98,22.99,22.97,22.99,47410.0,22.98,22.99,22.97,22.99,47410.0
2023-07-18 14:25:00,22.99,23.0,22.97,22.99,62854.0,22.99,23.0,22.97,22.99,62854.0
2023-07-18 14:30:00,22.99,23.0,22.98,22.98,16399.0,22.99,23.0,22.98,22.98,16399.0
2023-07-18 14:35:00,22.98,22.99,22.97,22.97,39629.0,22.98,22.99,22.97,22.97,39629.0
2023-07-18 14:40:00,22.98,22.99,22.97,22.98,20248.0,22.98,22.99,22.97,22.98,20248.0
2023-07-18 14:45:00,22.98,22.98,22.97,22.98,20059.0,22.98,22.98,22.97,22.98,20059.0
2023-07-18 14:50:00,22.97,22.98,22.97,22.98,11065.0,22.97,22.98,22.97,22.98,11065.0
2023-07-18 14:55:00,22.98,22.98,22.97,22.97,19870.0,22.98,22.98,22.97,22.97,19870.0
2023-07-18 15:00:00,22.98,22.98,22.96,22.98,32537.0,22.98,22.98,22.96,22.98,32537.0
2023-07-18 15:05:00,22.97,22.98,22.96,22.97,53692.0,22.97,22.98,22.96,22.97,53692.0
2023-07-18 15:10:00,22.97,22.98,22.97,22.98,42872.0,22.97,22.98,22.97,22.98,42872.0
2023-07-18 15:15:00,22.98,22.98,22.97,22.98,47770.0,22.98,22.98,22.97,22.98,47770.0
2023-07-18 15:20:00,22.98,22.98,22.97,22.98,20697.0,22.98,22.98,22.97,22.98,20697.0
2023-07-18 15:25:00,22.98,22.98,22.97,22.98,27674.0,22.98,22.98,22.97,22.98,27674.0
2023-07-18 15:30:00,22.97,22.98,22.97,22.98,20915.0,22.97,22.98,22.97,22.98,20915.0
2023-07-18 15:35:00,22.97,22.99,22.97,22.99,44044.0,22.97,22.99,22.97,22.99,44044.0
2023-07-18 15:40:00,22.98,22.99,22.97,22.98,263925.0,22.98,22.99,22.97,22.98,263925.0
2023-07-18 15:45:00,22.98,22.98,22.97,22.98,46989.0,22.98,22.98,22.97,22.98,46989.0
2023-07-18 15:50:00,22.98,22.99,22.97,22.98,180998.0,22.98,22.99,22.97,22.98,180998.0
2023-07-18 15:55:00,22.98,22.99,22.98,22.99,318963.0,22.98,22.99,22.98,22.99,318963.0
2023-07-19 09:30:00,23.0,23.08,22.99,23.05,245597.0,23.0,23.08,22.99,23.05,245597.0
2023-07-19 09:35:00,23.05,23.1,23.04,23.08,232383.0,23.05,23.1,23.04,23.08,232383.0
2023-07-19 09:40:00,23.08,23.1,23.05,23.08,117789.0,23.08,23.1,23.05,23.08,117789.0
2023-07-19 09:45:00,23.08,23.12,23.06,23.11,384302.0,23.08,23.12,23.06,23.11,384302.0
2023-07-19 09:50:00,23.12,23.16,23.1,23.12,311672.0,23.12,23.16,23.1,23.12,311672.0
2023-07-19 09:55:00,23.12,23.14,23.1,23.12,194785.0,23.12,23.14,23.1,23.12,194785.0
2023-07-19 10:00:00,23.12,23.12,23.08,23.12,228292.0,23.12,23.12,23.08,23.12,228292.0
2023-07-19 10:05:00,23.11,23.14,23.1,23.11,204548.0,23.11,23.14,23.1,23.11,204548.0
2023-07-19 10:10:00,23.1,23.11,23.06,23.08,247407.0,23.1,23.11,23.06,23.08,247407.0
2023-07-19 10:15:00,23.09,23.1,23.07,23.1,83178.0,23.09,23.1,23.07,23.1,83178.0
2023-07-19 10:20:00,23.09,23.11,23.06,23.08,100335.0,23.09,23.11,23.06,23.08,100335.0
2023-07-19 10:25:00,23.07,23.08,23.04,23.08,278257.0,23.07,23.08,23.04,23.08,278257.0
2023-07-19 10:30:00,23.07,23.07,23.0,23.01,268592.0,23.07,23.07,23.0,23.01,268592.0
2023-07-19 10:35:00,23.01,23.03,22.97,22.99,204451.0,23.01,23.03,22.97,22.99,204451.0
2023-07-19 10:40:00,22.98,23.0,22.92,22.96,204931.0,22.98,23.0,22.92,22.96,204931.0
2023-07-19 10:45:00,22.96,22.98,22.93,22.97,151926.0,22.96,22.98,22.93,22.97,151926.0
2023-07-19 10:50:00,22.98,23.05,22.97,23.05,348128.0,22.98,23.05,22.97,23.05,348128.0
2023-07-19 10:55:00,23.04,23.06,23.0,23.02,333956.0,23.04,23.06,23.0,23.02,333956.0
2023-07-19 11:00:00,23.02,23.02,22.99,23.0,112936.0,23.02,23.02,22.99,23.0,112936.0
2023-07-19 11:05:00,23.01,23.03,22.99,23.03,41097.0,23.01,23.03,22.99,23.03,41097.0
2023-07-19 11:10:00,23.02,23.07,23.01,23.06,138163.0,23.02,23.07,23.01,23.06,138163.0
2023-07-19 11:15:00,23.06,23.06,23.01,23.03,121666.0,23.06,23.06,23.01,23.03,121666.0
2023-07-19 11:20:00,23.03,23.06,23.02,23.05,176199.0,23.03,23.06,23.02,23.05,176199.0
2023-07-19 11:25:00,23.04,23.07,23.04,23.06,312363.0,23.04,23.07,23.04,23.06,312363.0
2023-07-19 11:30:00,23.05,23.06,23.03,23.04,165115.0,23.05,23.06,23.03,23.04,165115.0
2023-07-19 11:35:00,23.04,23.06,23.01,23.03,288083.0,23.04,23.06,23.01,23.03,288083.0
2023-07-19 11:40:00,23.03,23.06,23.02,23.05,164010.0,23.03,23.06,23.02,23.05,164010.0
2023-07-19 11:45:00,23.06,23.08,23.05,23.07,108879.0,23.06,23.08,23.05,23.07,108879.0
2023-07-19 11:50:00,23.06,23.08,23.06,23.08,55474.0,23.06,23.08,23.06,23.08,55474.0
2023-07-19 11:55:00,23.08,23.08,23.06,23.07,77117.0,23.08,23.08,23.06,23.07,77117.0
2023-07-19 12:00:00,23.07,23.09,23.06,23.06,81632.0,23.07,23.09,23.06,23.06,81632.0
2023-07-19 12:05:00,23.06,23.08,23.04,23.06,229853.0,23.06,23.08,23.04,23.06,229853.0
2023-07-19 12:10:00,23.06,23.06,23.03,23.03,252893.0,23.06,23.06,23.03,23.03,252893.0
2023-07-19 12:15:00,23.04,23.08,23.04,23.07,149080.0,23.04,23.08,23.04,23.07,149080.0
2023-07-19 12:20:00,23.06,23.09,23.06,23.07,30728.0,23.06,23.09,23.06,23.07,30728.0
2023-07-19 12:25:00,23.08,23.08,23.07,23.08,42866.0,23.08,23.08,23.07,23.08,42866.0
2023-07-19 12:30:00,23.08,23.09,23.07,23.09,171498.0,23.08,23.09,23.07,23.09,171498.0
2023-07-19 12:35:00,23.09,23.09,23.07,23.08,184974.0,23.09,23.09,23.07,23.08,184974.0
2023-07-19 12:40:00,23.09,23.1,23.08,23.1,77077.0,23.09,23.1,23.08,23.1,77077.0
2023-07-19 12:45:00,23.09,23.1,23.08,23.09,131260.0,23.09,23.1,23.08,23.09,131260.0
2023-07-19 12:50:00,23.09,23.09,23.08,23.09,22567.0,23.09,23.09,23.08,23.09,22567.0
2023-07-19 12:55:00,23.09,23.09,23.07,23.08,96861.0,23.09,23.09,23.07,23.08,96861.0
2023-07-19 13:00:00,23.08,23.09,23.07,23.09,58572.0,23.08,23.09,23.07,23.09,58572.0
2023-07-19 13:05:00,23.09,23.12,23.08,23.11,128715.0,23.09,23.12,23.08,23.11,128715.0
2023-07-19 13:10:00,23.1,23.11,23.09,23.1,53158.0,23.1,23.11,23.09,23.1,53158.0
2023-07-19 13:15:00,23.1,23.11,23.09,23.11,40726.0,23.1,23.11,23.09,23.11,40726.0
2023-07-19 13:20:00,23.11,23.11,23.09,23.1,262531.0,23.11,23.11,23.09,23.1,262531.0
2023-07-19 13:25:00,23.09,23.1,23.08,23.09,42026.0,23.09,23.1,23.08,23.09,42026.0
2023-07-19 13:30:00,23.09,23.09,23.07,23.09,47922.0,23.09,23.09,23.07,23.09,47922.0
2023-07-19 13:35:00,23.08,23.09,23.07,23.07,26659.0,23.08,23.09,23.07,23.07,26659.0
2023-07-19 13:40:00,23.07,23.08,23.07,23.08,15706.0,23.07,23.08,23.07,23.08,15706.0
2023-07-19 13:45:00,23.08,23.09,23.07,23.09,31113.0,23.08,23.09,23.07,23.09,31113.0
2023-07-19 13:50:00,23.09,23.09,23.07,23.07,56672.0,23.09,23.09,23.07,23.07,56672.0
2023-07-19 13:55:00,23.07,23.08,23.07,23.08,15214.0,23.07,23.08,23.07,23.08,15214.0
2023-07-19 14:00:00,23.08,23.09,23.06,23.08,85119.0,23.08,23.09,23.06,23.08,85119.0
2023-07-19 14:05:00,23.09,23.09,23.07,23.08,80789.0,23.09,23.09,23.07,23.08,80789.0
2023-07-19 14:10:00,23.08,23.08,23.07,23.07,39185.0,23.08,23.08,23.07,23.07,39185.0
2023-07-19 14:15:00,23.07,23.08,23.06,23.07,29202.0,23.07,23.08,23.06,23.07,29202.0
2023-07-19 14:20:00,23.07,23.07,23.05,23.05,28022.0,23.07,23.07,23.05,23.05,28022.0
2023-07-19 14:25:00,23.05,23.06,23.05,23.06,55839.0,23.05,23.06,23.05,23.06,55839.0
2023-07-19 14:30:00,23.05,23.06,23.05,23.05,53565.0,23.05,23.06,23.05,23.05,53565.0
2023-07-19 14:35:00,23.05,23.07,23.05,23.07,90891.0,23.05,23.07,23.05,23.07,90891.0
2023-07-19 14:40:00,23.07,23.08,23.06,23.07,23218.0,23.07,23.08,23.06,23.07,23218.0
2023-07-19 14:45:00,23.07,23.08,23.07,23.07,18770.0,23.07,23.08,23.07,23.07,18770.0
2023-07-19 14:50:00,23.07,23.08,23.07,23.07,30531.0,23.07,23.08,23.07,23.07,30531.0
2023-07-19 14:55:00,23.07,23.08,23.07,23.08,49898.0,23.07,23.08,23.07,23.08,49898.0
2023-07-19 15:00:00,23.07,23.09,23.07,23.09,43966.0,23.07,23.09,23.07,23.09,43966.0
2023-07-19 15:05:00,23.09,23.09,23.08,23.09,38682.0,23.09,23.09,23.08,23.09,38682.0
2023-07-19 15:10:00,23.09,23.1,23.08,23.1,41745.0,23.09,23.1,23.08,23.1,41745.0
2023-07-19 15:15:00,23.1,23.1,23.06,23.07,136717.0,23.1,23.1,23.06,23.07,136717.0
2023-07-19 15:20:00,23.07,23.09,23.06,23.09,116247.0,23.07,23.09,23.06,23.09,116247.0
2023-07-19 15:25:00,23.09,23.1,23.08,23.1,134166.0,23.09,23.1,23.08,23.1,134166.0
2023-07-19 15:30:00,23.1,23.1,23.09,23.09,39931.0,23.1,23.1,23.09,23.09,39931.0
2023-07-19 15:35:00,23.09,23.1,23.08,23.09,160000.0,23.09,23.1,23.08,23.09,160000.0
2023-07-19 15:40:00,23.09,23.1,23.08,23.1,317105.0,23.09,23.1,23.08,23.1,317105.0
2023-07-19 15:45:00,23.1,23.1,23.09,23.1,113493.0,23.1,23.1,23.09,23.1,113493.0
2023-07-19 15:50:00,23.1,23.1,23.09,23.09,55614.0,23.1,23.1,23.09,23.09,55614.0
2023-07-19 15:55:00,23.09,23.1,23.08,23.1,475738.0,23.09,23.1,23.08,23.1,475738.0
2023-07-20 09:30:00,23.1,23.11,23.06,23.06,288726.0,23.1,23.11,23.06,23.06,288726.0
2023-07-20 09:35:00,23.06,23.07,23.0,23.01,235747.0,23.06,23.07,23.0,23.01,235747.0
2023-07-20 09:40:00,23.0,23.05,22.97,23.03,193815.0,23.0,23.05,22.97,23.03,193815.0
2023-07-20 09:45:00,23.02,23.07,23.02,23.04,250494.0,23.02,23.07,23.02,23.04,250494.0
2023-07-20 09:50:00,23.04,23.11,23.03,23.09,429648.0,23.04,23.11,23.03,23.09,429648.0
2023-07-20 09:55:00,23.1,23.11,23.09,23.09,95146.0,23.1,23.11,23.09,23.09,95146.0
2023-07-20 10:00:00,23.1,23.13,23.05,23.07,135314.0,23.1,23.13,23.05,23.07,135314.0
2023-07-20 10:05:00,23.07,23.08,23.01,23.02,193954.0,23.07,23.08,23.01,23.02,193954.0
2023-07-20 10:10:00,23.02,23.04,22.99,23.02,514942.0,23.02,23.04,22.99,23.02,514942.0
2023-07-20 10:15:00,23.02,23.05,23.01,23.05,224202.0,23.02,23.05,23.01,23.05,224202.0
2023-07-20 10:20:00,23.05,23.07,23.01,23.02,426746.0,23.05,23.07,23.01,23.02,426746.0
2023-07-20 10:25:00,23.03,23.04,22.98,23.01,1189389.0,23.03,23.04,22.98,23.01,1189389.0
2023-07-20 10:30:00,23.01,23.01,22.88,22.89,861421.0,23.01,23.01,22.88,22.89,861421.0
2023-07-20 10:35:00,22.88,22.93,22.83,22.84,391201.0,22.88,22.93,22.83,22.84,391201.0
2023-07-20 10:40:00,22.85,22.86,22.76,22.79,479433.0,22.85,22.86,22.76,22.79,479433.0
2023-07-20 10:45:00,22.78,22.81,22.77,22.8,481810.0,22.78,22.81,22.77,22.8,481810.0
2023-07-20 10:50:00,22.8,22.85,22.8,22.81,501076.0,22.8,22.85,22.8,22.81,501076.0
2023-07-20 10:55:00,22.81,22.86,22.8,22.85,156443.0,22.81,22.86,22.8,22.85,156443.0
2023-07-20 11:00:00,22.86,22.86,22.83,22.85,211241.0,22.86,22.86,22.83,22.85,211241.0
2023-07-20 11:05:00,22.85,22.86,22.83,22.84,130431.0,22.85,22.86,22.83,22.84,130431.0
2023-07-20 11:10:00,22.84,22.87,22.84,22.84,151700.0,22.84,22.87,22.84,22.84,151700.0
2023-07-20 11:15:00,22.84,22.85,22.82,22.83,367482.0,22.84,22.85,22.82,22.83,367482.0
2023-07-20 11:20:00,22.83,22.86,22.82,22.86,128364.0,22.83,22.86,22.82,22.86,128364.0
2023-07-20 11:25:00,22.85,22.86,22.82,22.82,366535.0,22.85,22.86,22.82,22.82,366535.0
2023-07-20 11:30:00,22.82,22.85,22.82,22.83,99585.0,22.82,22.85,22.82,22.83,99585.0
2023-07-20 11:35:00,22.83,22.85,22.82,22.83,103627.0,22.83,22.85,22.82,22.83,103627.0
2023-07-20 11:40:00,22.84,22.84,22.8,22.81,182975.0,22.84,22.84,22.8,22.81,182975.0
2023-07-20 11:45:00,22.8,22.81,22.79,22.79,38118.0,22.8,22.81,22.79,22.79,38118.0
2023-07-20 11:50:00,22.79,22.81,22.78,22.8,187372.0,22.79,22.81,22.78,22.8,187372.0
2023-07-20 11:55:00,22.79,22.82,22.78,22.82,104633.0,22.79,22.82,22.78,22.82,104633.0
2023-07-20 12:00:00,22.81,22.81,22.78,22.78,184282.0,22.81,22.81,22.78,22.78,184282.0
2023-07-20 12:05:00,22.78,22.79,22.76,22.77,60441.0,22.78,22.79,22.76,22.77,60441.0
2023-07-20 12:10:00,22.78,22.78,22.74,22.74,107136.0,22.78,22.78,22.74,22.74,107136.0
2023-07-20 12:15:00,22.74,22.76,22.74,22.74,216022.0,22.74,22.76,22.74,22.74,216022.0
2023-07-20 12:20:00,22.75,22.76,22.74,22.74,135539.0,22.75,22.76,22.74,22.74,135539.0
2023-07-20 12:25:00,22.74,22.8,22.74,22.79,105198.0,22.74,22.8,22.74,22.79,105198.0
2023-07-20 12:30:00,22.79,22.8,22.77,22.77,166153.0,22.79,22.8,22.77,22.77,166153.0
2023-07-20 12:35:00,22.78,22.78,22.73,22.73,50946.0,22.78,22.78,22.73,22.73,50946.0
2023-07-20 12:40:00,22.73,22.74,22.68,22.69,133223.0,22.73,22.74,22.68,22.69,133223.0
2023-07-20 12:45:00,22.69,22.74,22.67,22.73,158556.0,22.69,22.74,22.67,22.73,158556.0
2023-07-20 12:50:00,22.73,22.75,22.73,22.74,94890.0,22.73,22.75,22.73,22.74,94890.0
2023-07-20 12:55:00,22.74,22.75,22.72,22.74,146008.0,22.74,22.75,22.72,22.74,146008.0
2023-07-20 13:00:00,22.74,22.75,22.73,22.74,64606.0,22.74,22.75,22.73,22.74,64606.0
2023-07-20 13:05:00,22.75,22.76,22.74,22.74,60248.0,22.75,22.76,22.74,22.74,60248.0
2023-07-20 13:10:00,22.74,22.75,22.73,22.74,49179.0,22.74,22.75,22.73,22.74,49179.0
2023-07-20 13:15:00,22.75,22.75,22.74,22.74,82402.0,22.75,22.75,22.74,22.74,82402.0
2023-07-20 13:20:00,22.74,22.75,22.72,22.73,307654.0,22.74,22.75,22.72,22.73,307654.0
2023-07-20 13:25:00,22.73,22.74,22.72,22.73,111012.0,22.73,22.74,22.72,22.73,111012.0
2023-07-20 13:30:00,22.73,22.76,22.73,22.74,91576.0,22.73,22.76,22.73,22.74,91576.0
2023-07-20 13:35:00,22.75,22.75,22.74,22.75,16308.0,22.75,22.75,22.74,22.75,16308.0
2023-07-20 13:40:00,22.75,22.76,22.74,22.76,72397.0,22.75,22.76,22.74,22.76,72397.0
2023-07-20 13:45:00,22.75,22.77,22.75,22.76,87503.0,22.75,22.77,22.75,22.76,87503.0
2023-07-20 13:50:00,22.76,22.77,22.75,22.76,129456.0,22.76,22.77,22.75,22.76,129456.0
2023-07-20 13:55:00,22.76,22.76,22.75,22.76,19392.0,22.76,22.76,22.75,22.76,19392.0
2023-07-20 14:00:00,22.75,22.77,22.75,22.76,123198.0,22.75,22.77,22.75,22.76,123198.0
2023-07-20 14:05:00,22.76,22.76,22.74,22.76,64554.0,22.76,22.76,22.74,22.76,64554.0
2023-07-20 14:10:00,22.75,22.76,22.74,22.75,82570.0,22.75,22.76,22.74,22.75,82570.0
2023-07-20 14:15:00,22.74,22.75,22.74,22.75,31096.0,22.74,22.75,22.74,22.75,31096.0
2023-07-20 14:20:00,22.74,22.75,22.74,22.75,30910.0,22.74,22.75,22.74,22.75,30910.0
2023-07-20 14:25:00,22.74,22.75,22.72,22.73,95215.0,22.74,22.75,22.72,22.73,95215.0
2023-07-20 14:30:00,22.72,22.74,22.71,22.74,71780.0,22.72,22.74,22.71,22.74,71780.0
2023-07-20 14:35:00,22.73,22.75,22.73,22.75,139462.0,22.73,22.75,22.73,22.75,139462.0
2023-07-20 14:40:00,22.75,22.75,22.74,22.74,37155.0,22.75,22.75,22.74,22.74,37155.0
2023-07-20 14:45:00,22.74,22.76,22.73,22.74,129187.0,22.74,22.76,22.73,22.74,129187.0
2023-07-20 14:50:00,22.73,22.75,22.73,22.75,33185.0,22.73,22.75,22.73,22.75,33185.0
2023-07-20 14:55:00,22.75,22.75,22.74,22.74,117778.0,22.75,22.75,22.74,22.74,117778.0
2023-07-20 15:00:00,22.75,22.75,22.71,22.72,109659.0,22.75,22.75,22.71,22.72,109659.0
2023-07-20 15:05:00,22.72,22.73,22.72,22.73,31904.0,22.72,22.73,22.72,22.73,31904.0
2023-07-20 15:10:00,22.72,22.73,22.72,22.73,29328.0,22.72,22.73,22.72,22.73,29328.0
2023-07-20 15:15:00,22.72,22.75,22.72,22.74,111400.0,22.72,22.75,22.72,22.74,111400.0
2023-07-20 15:20:00,22.74,22.74,22.72,22.73,167859.0,22.74,22.74,22.72,22.73,167859.0
2023-07-20 15:25:00,22.74,22.74,22.72,22.73,85860.0,22.74,22.74,22.72,22.73,85860.0
2023-07-20 15:30:00,22.73,22.73,22.72,22.72,63800.0,22.73,22.73,22.72,22.72,63800.0
2023-07-20 15:35:00,22.72,22.73,22.71,22.71,111061.0,22.72,22.73,22.71,22.71,111061.0
2023-07-20 15:40:00,22.71,22.72,22.71,22.72,136110.0,22.71,22.72,22.71,22.72,136110.0
2023-07-20 15:45:00,22.71,22.72,22.7,22.7,296294.0,22.71,22.72,22.7,22.7,296294.0
2023-07-20 15:50:00,22.7,22.7,22.69,22.69,239574.0,22.7,22.7,22.69,22.69,239574.0
2023-07-20 15:55:00,22.69,22.7,22.67,22.68,617216.0,22.69,22.7,22.67,22.68,617216.0
2023-07-21 09:30:00,22.68,22.71,22.65,22.66,232019.0,22.68,22.71,22.65,22.66,232019.0
2023-07-21 09:35:00,22.67,22.7,22.63,22.69,223855.0,22.67,22.7,22.63,22.69,223855.0
2023-07-21 09:40:00,22.69,22.72,22.66,22.69,267382.0,22.69,22.72,22.66,22.69,267382.0
2023-07-21 09:45:00,22.68,22.7,22.63,22.64,401837.0,22.68,22.7,22.63,22.64,401837.0
2023-07-21 09:50:00,22.65,22.69,22.64,22.65,153111.0,22.65,22.69,22.64,22.65,153111.0
2023-07-21 09:55:00,22.65,22.68,22.63,22.65,96150.0,22.65,22.68,22.63,22.65,96150.0
2023-07-21 10:00:00,22.65,22.66,22.62,22.63,205995.0,22.65,22.66,22.62,22.63,205995.0
2023-07-21 10:05:00,22.63,22.63,22.6,22.6,108457.0,22.63,22.63,22.6,22.6,108457.0
2023-07-21 10:10:00,22.61,22.64,22.6,22.63,246232.0,22.61,22.64,22.6,22.63,246232.0
2023-07-21 10:15:00,22.63,22.66,22.63,22.64,270506.0,22.63,22.66,22.63,22.64,270506.0
2023-07-21 10:20:00,22.63,22.64,22.6,22.63,201347.0,22.63,22.64,22.6,22.63,201347.0
2023-07-21 10:25:00,22.63,22.66,22.63,22.66,209934.0,22.63,22.66,22.63,22.66,209934.0
2023-07-21 10:30:00,22.66,22.69,22.65,22.68,406399.0,22.66,22.69,22.65,22.68,406399.0
2023-07-21 10:35:00,22.68,22.71,22.66,22.7,401949.0,22.68,22.71,22.66,22.7,401949.0
2023-07-21 10:40:00,22.7,22.7,22.65,22.65,243722.0,22.7,22.7,22.65,22.65,243722.0
2023-07-21 10:45:00,22.66,22.67,22.64,22.66,185253.0,22.66,22.67,22.64,22.66,185253.0
2023-07-21 10:50:00,22.65,22.65,22.62,22.63,227160.0,22.65,22.65,22.62,22.63,227160.0
2023-07-21 10:55:00,22.63,22.63,22.6,22.61,223189.0,22.63,22.63,22.6,22.61,223189.0
2023-07-21 11:00:00,22.6,22.61,22.56,22.56,358147.0,22.6,22.61,22.56,22.56,358147.0
2023-07-21 11:05:00,22.56,22.63,22.56,22.62,164004.0,22.56,22.63,22.56,22.62,164004.0
2023-07-21 11:10:00,22.62,22.63,22.6,22.63,178809.0,22.62,22.63,22.6,22.63,178809.0
2023-07-21 11:15:00,22.63,22.66,22.62,22.62,245517.0,22.63,22.66,22.62,22.62,245517.0
2023-07-21 11:20:00,22.63,22.64,22.62,22.63,172245.0,22.63,22.64,22.62,22.63,172245.0
2023-07-21 11:25:00,22.63,22.64,22.62,22.64,167671.0,22.63,22.64,22.62,22.64,167671.0
2023-07-21 11:30:00,22.64,22.65,22.62,22.63,170354.0,22.64,22.65,22.62,22.63,170354.0
2023-07-21 11:35:00,22.63,22.65,22.62,22.64,230588.0,22.63,22.65,22.62,22.64,230588.0
2023-07-21 11:40:00,22.65,22.66,22.64,22.64,107269.0,22.65,22.66,22.64,22.64,107269.0
2023-07-21 11:45:00,22.65,22.67,22.65,22.65,125281.0,22.65,22.67,22.65,22.65,125281.0
2023-07-21 11:50:00,22.65,22.66,22.62,22.63,193487.0,22.65,22.66,22.62,22.63,193487.0
2023-07-21 11:55:00,22.64,22.65,22.6,22.61,130481.0,22.64,22.65,22.6,22.61,130481.0
2023-07-21 12:00:00,22.61,22.62,22.59,22.6,209267.0,22.61,22.62,22.59,22.6,209267.0
2023-07-21 12:05:00,22.6,22.61,22.59,22.61,97737.0,22.6,22.61,22.59,22.61,97737.0
2023-07-21 12:10:00,22.61,22.61,22.59,22.6,96180.0,22.61,22.61,22.59,22.6,96180.0
2023-07-21 12:15:00,22.59,22.61,22.59,22.61,78945.0,22.59,22.61,22.59,22.61,78945.0
2023-07-21 12:20:00,22.61,22.63,22.6,22.63,98695.0,22.61,22.63,22.6,22.63,98695.0
2023-07-21 12:25:00,22.62,22.64,22.61,22.64,144422.0,22.62,22.64,22.61,22.64,144422.0
2023-07-21 12:30:00,22.64,22.64,22.62,22.62,59490.0,22.64,22.64,22.62,22.62,59490.0
2023-07-21 12:35:00,22.62,22.63,22.62,22.63,40402.0,22.62,22.63,22.62,22.63,40402.0
2023-07-21 12:40:00,22.63,22.63,22.62,22.62,54424.0,22.63,22.63,22.62,22.62,54424.0
2023-07-21 12:45:00,22.62,22.63,22.61,22.63,47990.0,22.62,22.63,22.61,22.63,47990.0
2023-07-21 12:50:00,22.63,22.64,22.62,22.64,69438.0,22.63,22.64,22.62,22.64,69438.0
2023-07-21 12:55:00,22.64,22.65,22.62,22.64,87004.0,22.64,22.65,22.62,22.64,87004.0
2023-07-21 13:00:00,22.64,22.65,22.63,22.64,95942.0,22.64,22.65,22.63,22.64,95942.0
2023-07-21 13:05:00,22.64,22.65,22.63,22.64,69810.0,22.64,22.65,22.63,22.64,69810.0
2023-07-21 13:10:00,22.64,22.64,22.62,22.63,113125.0,22.64,22.64,22.62,22.63,113125.0
2023-07-21 13:15:00,22.63,22.63,22.62,22.63,25186.0,22.63,22.63,22.62,22.63,25186.0
2023-07-21 13:20:00,22.63,22.63,22.61,22.63,127778.0,22.63,22.63,22.61,22.63,127778.0
2023-07-21 13:25:00,22.63,22.64,22.62,22.63,45353.0,22.63,22.64,22.62,22.63,45353.0
2023-07-21 13:30:00,22.63,22.63,22.61,22.62,55109.0,22.63,22.63,22.61,22.62,55109.0
2023-07-21 13:35:00,22.62,22.62,22.6,22.61,33179.0,22.62,22.62,22.6,22.61,33179.0
2023-07-21 13:40:00,22.61,22.61,22.6,22.6,22613.0,22.61,22.61,22.6,22.6,22613.0
2023-07-21 13:45:00,22.6,22.61,22.6,22.61,28767.0,22.6,22.61,22.6,22.61,28767.0
2023-07-21 13:50:00,22.6,22.61,22.6,22.6,19757.0,22.6,22.61,22.6,22.6,19757.0
2023-07-21 13:55:00,22.6,22.61,22.59,22.59,35735.0,22.6,22.61,22.59,22.59,35735.0
2023-07-21 14:00:00,22.6,22.62,22.59,22.61,64872.0,22.6,22.62,22.59,22.61,64872.0
2023-07-21 14:05:00,22.62,22.62,22.6,22.61,92144.0,22.62,22.62,22.6,22.61,92144.0
2023-07-21 14:10:00,22.61,22.61,22.6,22.61,21659.0,22.61,22.61,22.6,22.61,21659.0
2023-07-21 14:15:00,22.61,22.61,22.6,22.61,17590.0,22.61,22.61,22.6,22.61,17590.0
2023-07-21 14:20:00,22.61,22.61,22.59,22.61,85940.0,22.61,22.61,22.59,22.61,85940.0
2023-07-21 14:25:00,22.6,22.61,22.6,22.6,24481.0,22.6,22.61,22.6,22.6,24481.0
2023-07-21 14:30:00,22.61,22.61,22.59,22.59,36510.0,22.61,22.61,22.59,22.59,36510.0
2023-07-21 14:35:00,22.59,22.61,22.59,22.61,29472.0,22.59,22.61,22.59,22.61,29472.0
2023-07-21 14:40:00,22.61,22.61,22.6,22.61,21670.0,22.61,22.61,22.6,22.61,21670.0
2023-07-21 14:45:00,22.61,22.61,22.6,22.6,17322.0,22.61,22.61,22.6,22.6,17322.0
2023-07-21 14:50:00,22.61,22.61,22.6,22.6,33627.0,22.61,22.61,22.6,22.6,33627.0
2023-07-21 14:55:00,22.6,22.61,22.59,22.59,60908.0,22.6,22.61,22.59,22.59,60908.0
2023-07-21 15:00:00,22.6,22.6,22.57,22.58,74855.0,22.6,22.6,22.57,22.58,74855.0
2023-07-21 15:05:00,22.58,22.58,22.57,22.58,7365.0,22.58,22.58,22.57,22.58,7365.0
2023-07-21 15:10:00,22.58,22.58,22.57,22.58,18078.0,22.58,22.58,22.57,22.58,18078.0
2023-07-21 15:15:00,22.58,22.58,22.56,22.57,49166.0,22.58,22.58,22.56,22.57,49166.0
2023-07-21 15:20:00,22.57,22.57,22.56,22.57,53035.0,22.57,22.57,22.56,22.57,53035.0
2023-07-21 15:25:00,22.57,22.57,22.56,22.57,33418.0,22.57,22.57,22.56,22.57,33418.0
2023-07-21 15:30:00,22.57,22.57,22.56,22.57,73238.0,22.57,22.57,22.56,22.57,73238.0
2023-07-21 15:35:00,22.56,22.57,22.56,22.57,29394.0,22.56,22.57,22.56,22.57,29394.0
2023-07-21 15:40:00,22.57,22.57,22.56,22.57,119408.0,22.57,22.57,22.56,22.57,119408.0
2023-07-21 15:45:00,22.56,22.58,22.56,22.57,112678.0,22.56,22.58,22.56,22.57,112678.0
2023-07-21 15:50:00,22.57,22.58,22.57,22.57,127970.0,22.57,22.58,22.57,22.57,127970.0
2023-07-21 15:55:00,22.57,22.58,22.56,22.57,381294.0,22.57,22.58,22.56,22.57,381294.0
2023-07-24 09:30:00,22.4,22.4,22.31,22.32,483884.0,22.4,22.4,22.31,22.32,483884.0
2023-07-24 09:35:00,22.32,22.37,22.32,22.34,185045.0,22.32,22.37,22.32,22.34,185045.0
2023-07-24 09:40:00,22.35,22.43,22.33,22.42,249308.0,22.35,22.43,22.33,22.42,249308.0
2023-07-24 09:45:00,22.42,22.46,22.35,22.4,654507.0,22.42,22.46,22.35,22.4,654507.0
2023-07-24 09:50:00,22.4,22.41,22.34,22.36,551813.0,22.4,22.41,22.34,22.36,551813.0
2023-07-24 09:55:00,22.35,22.38,22.35,22.36,363789.0,22.35,22.38,22.35,22.36,363789.0
2023-07-24 10:00:00,22.37,22.42,22.34,22.4,140362.0,22.37,22.42,22.34,22.4,140362.0
2023-07-24 10:05:00,22.4,22.4,22.35,22.36,273184.0,22.4,22.4,22.35,22.36,273184.0
2023-07-24 10:10:00,22.36,22.4,22.36,22.38,166699.0,22.36,22.4,22.36,22.38,166699.0
2023-07-24 10:15:00,22.38,22.39,22.36,22.39,368482.0,22.38,22.39,22.36,22.39,368482.0
2023-07-24 10:20:00,22.38,22.41,22.32,22.34,238573.0,22.38,22.41,22.32,22.34,238573.0
2023-07-24 10:25:00,22.34,22.34,22.27,22.29,714856.0,22.34,22.34,22.27,22.29,714856.0
2023-07-24 10:30:00,22.29,22.34,22.26,22.33,766899.0,22.29,22.34,22.26,22.33,766899.0
2023-07-24 10:35:00,22.33,22.38,22.32,22.36,383465.0,22.33,22.38,22.32,22.36,383465.0
2023-07-24 10:40:00,22.36,22.4,22.36,22.4,274364.0,22.36,22.4,22.36,22.4,274364.0
2023-07-24 10:45:00,22.4,22.41,22.38,22.39,454820.0,22.4,22.41,22.38,22.39,454820.0
2023-07-24 10:50:00,22.39,22.42,22.37,22.39,228263.0,22.39,22.42,22.37,22.39,228263.0
2023-07-24 10:55:00,22.39,22.4,22.37,22.39,189241.0,22.39,22.4,22.37,22.39,189241.0
2023-07-24 11:00:00,22.39,22.42,22.39,22.41,354644.0,22.39,22.42,22.39,22.41,354644.0
2023-07-24 11:05:00,22.41,22.42,22.39,22.4,246190.0,22.41,22.42,22.39,22.4,246190.0
2023-07-24 11:10:00,22.4,22.45,22.4,22.44,285034.0,22.4,22.45,22.4,22.44,285034.0
2023-07-24 11:15:00,22.44,22.45,22.43,22.44,123778.0,22.44,22.45,22.43,22.44,123778.0
2023-07-24 11:20:00,22.44,22.44,22.4,22.43,205137.0,22.44,22.44,22.4,22.43,205137.0
2023-07-24 11:25:00,22.43,22.43,22.38,22.41,153606.0,22.43,22.43,22.38,22.41,153606.0
2023-07-24 11:30:00,22.42,22.43,22.4,22.43,128808.0,22.42,22.43,22.4,22.43,128808.0
2023-07-24 11:35:00,22.43,22.43,22.42,22.43,109388.0,22.43,22.43,22.42,22.43,109388.0
2023-07-24 11:40:00,22.42,22.43,22.4,22.4,124433.0,22.42,22.43,22.4,22.4,124433.0
2023-07-24 11:45:00,22.4,22.43,22.39,22.43,245107.0,22.4,22.43,22.39,22.43,245107.0
2023-07-24 11:50:00,22.43,22.43,22.41,22.41,70652.0,22.43,22.43,22.41,22.41,70652.0
2023-07-24 11:55:00,22.41,22.44,22.41,22.42,291837.0,22.41,22.44,22.41,22.42,291837.0
2023-07-24 12:00:00,22.42,22.43,22.4,22.42,447701.0,22.42,22.43,22.4,22.42,447701.0
2023-07-24 12:05:00,22.41,22.42,22.39,22.41,116179.0,22.41,22.42,22.39,22.41,116179.0
2023-07-24 12:10:00,22.41,22.42,22.39,22.39,60386.0,22.41,22.42,22.39,22.39,60386.0
2023-07-24 12:15:00,22.39,22.41,22.39,22.39,171615.0,22.39,22.41,22.39,22.39,171615.0
2023-07-24 12:20:00,22.39,22.41,22.38,22.41,160865.0,22.39,22.41,22.38,22.41,160865.0
2023-07-24 12:25:00,22.41,22.42,22.4,22.41,62842.0,22.41,22.42,22.4,22.41,62842.0
2023-07-24 12:30:00,22.41,22.43,22.4,22.43,62359.0,22.41,22.43,22.4,22.43,62359.0
2023-07-24 12:35:00,22.43,22.43,22.41,22.43,311234.0,22.43,22.43,22.41,22.43,311234.0
2023-07-24 12:40:00,22.43,22.44,22.41,22.43,175648.0,22.43,22.44,22.41,22.43,175648.0
2023-07-24 12:45:00,22.43,22.44,22.42,22.42,132204.0,22.43,22.44,22.42,22.42,132204.0
2023-07-24 12:50:00,22.43,22.44,22.42,22.43,152962.0,22.43,22.44,22.42,22.43,152962.0
2023-07-24 12:55:00,22.43,22.43,22.41,22.42,23493.0,22.43,22.43,22.41,22.42,23493.0
2023-07-24 13:00:00,22.41,22.42,22.41,22.41,29847.0,22.41,22.42,22.41,22.41,29847.0
2023-07-24 13:05:00,22.41,22.41,22.4,22.4,98787.0,22.41,22.41,22.4,22.4,98787.0
2023-07-24 13:10:00,22.41,22.41,22.4,22.4,13433.0,22.41,22.41,22.4,22.4,13433.0
2023-07-24 13:15:00,22.41,22.42,22.4,22.42,139605.0,22.41,22.42,22.4,22.42,139605.0
2023-07-24 13:20:00,22.42,22.42,22.39,22.41,87316.0,22.42,22.42,22.39,22.41,87316.0
2023-07-24 13:25:00,22.41,22.41,22.39,22.39,63766.0,22.41,22.41,22.39,22.39,63766.0
2023-07-24 13:30:00,22.39,22.4,22.38,22.39,60908.0,22.39,22.4,22.38,22.39,60908.0
2023-07-24 13:35:00,22.39,22.39,22.37,22.37,74778.0,22.39,22.39,22.37,22.37,74778.0
2023-07-24 13:40:00,22.38,22.39,22.37,22.38,125226.0,22.38,22.39,22.37,22.38,125226.0
2023-07-24 13:45:00,22.39,22.39,22.38,22.39,78495.0,22.39,22.39,22.38,22.39,78495.0
2023-07-24 13:50:00,22.38,22.39,22.37,22.38,66559.0,22.38,22.39,22.37,22.38,66559.0
2023-07-24 13:55:00,22.39,22.39,22.38,22.39,8401.0,22.39,22.39,22.38,22.39,8401.0
2023-07-24 14:00:00,22.38,22.39,22.38,22.38,47774.0,22.38,22.39,22.38,22.38,47774.0
2023-07-24 14:05:00,22.38,22.39,22.37,22.37,122840.0,22.38,22.39,22.37,22.37,122840.0
2023-07-24 14:10:00,22.38,22.38,22.34,22.35,236482.0,22.38,22.38,22.34,22.35,236482.0
2023-07-24 14:15:00,22.35,22.36,22.35,22.35,90024.0,22.35,22.36,22.35,22.35,90024.0
2023-07-24 14:20:00,22.36,22.36,22.34,22.35,39858.0,22.36,22.36,22.34,22.35,39858.0
2023-07-24 14:25:00,22.35,22.35,22.34,22.34,7056.0,22.35,22.35,22.34,22.34,7056.0
2023-07-24 14:30:00,22.35,22.36,22.33,22.35,240728.0,22.35,22.36,22.33,22.35,240728.0
2023-07-24 14:35:00,22.35,22.36,22.34,22.36,22032.0,22.35,22.36,22.34,22.36,22032.0
2023-07-24 14:40:00,22.36,22.36,22.35,22.35,94951.0,22.36,22.36,22.35,22.35,94951.0
2023-07-24 14:45:00,22.35,22.36,22.33,22.34,64892.0,22.35,22.36,22.33,22.34,64892.0
2023-07-24 14:50:00,22.33,22.35,22.33,22.34,89782.0,22.33,22.35,22.33,22.34,89782.0
2023-07-24 14:55:00,22.33,22.35,22.33,22.35,33065.0,22.33,22.35,22.33,22.35,33065.0
2023-07-24 15:00:00,22.35,22.35,22.33,22.34,32005.0,22.35,22.35,22.33,22.34,32005.0
2023-07-24 15:05:00,22.34,22.35,22.33,22.35,96851.0,22.34,22.35,22.33,22.35,96851.0
2023-07-24 15:10:00,22.34,22.35,22.32,22.32,54970.0,22.34,22.35,22.32,22.32,54970.0
2023-07-24 15:15:00,22.32,22.34,22.32,22.34,48828.0,22.32,22.34,22.32,22.34,48828.0
2023-07-24 15:20:00,22.34,22.34,22.32,22.33,154110.0,22.34,22.34,22.32,22.33,154110.0
2023-07-24 15:25:00,22.33,22.33,22.32,22.32,243526.0,22.33,22.33,22.32,22.32,243526.0
2023-07-24 15:30:00,22.32,22.33,22.32,22.33,34471.0,22.32,22.33,22.32,22.33,34471.0
2023-07-24 15:35:00,22.32,22.33,22.32,22.32,31449.0,22.32,22.33,22.32,22.32,31449.0
2023-07-24 15:40:00,22.33,22.33,22.32,22.33,52539.0,22.33,22.33,22.32,22.33,52539.0
2023-07-24 15:45:00,22.33,22.33,22.32,22.33,52256.0,22.33,22.33,22.32,22.33,52256.0
2023-07-24 15:50:00,22.33,22.33,22.32,22.33,135909.0,22.33,22.33,22.32,22.33,135909.0
2023-07-24 15:55:00,22.33,22.34,22.33,22.33,340367.0,22.33,22.34,22.33,22.33,340367.0
2023-07-25 09:30:00,22.57,22.61,22.55,22.61,240331.0,22.57,22.61,22.55,22.61,240331.0
2023-07-25 09:35:00,22.61,22.62,22.58,22.59,141262.0,22.61,22.62,22.58,22.59,141262.0
2023-07-25 09:40:00,22.58,22.6,22.54,22.54,293184.0,22.58,22.6,22.54,22.54,293184.0
2023-07-25 09:45:00,22.54,22.56,22.53,22.54,252551.0,22.54,22.56,22.53,22.54,252551.0
2023-07-25 09:50:00,22.54,22.56,22.49,22.5,163398.0,22.54,22.56,22.49,22.5,163398.0
2023-07-25 09:55:00,22.5,22.55,22.49,22.54,150898.0,22.5,22.55,22.49,22.54,150898.0
2023-07-25 10:00:00,22.53,22.59,22.46,22.59,725586.0,22.53,22.59,22.46,22.59,725586.0
2023-07-25 10:05:00,22.59,22.61,22.58,22.59,246537.0,22.59,22.61,22.58,22.59,246537.0
2023-07-25 10:10:00,22.61,22.66,22.6,22.65,118478.0,22.61,22.66,22.6,22.65,118478.0
2023-07-25 10:15:00,22.64,22.68,22.61,22.62,385732.0,22.64,22.68,22.61,22.62,385732.0
2023-07-25 10:20:00,22.62,22.64,22.59,22.61,276808.0,22.62,22.64,22.59,22.61,276808.0
2023-07-25 10:25:00,22.61,22.62,22.57,22.58,132321.0,22.61,22.62,22.57,22.58,132321.0
2023-07-25 10:30:00,22.59,22.59,22.53,22.55,414352.0,22.59,22.59,22.53,22.55,414352.0
2023-07-25 10:35:00,22.55,22.62,22.54,22.6,194518.0,22.55,22.62,22.54,22.6,194518.0
2023-07-25 10:40:00,22.59,22.61,22.57,22.6,417516.0,22.59,22.61,22.57,22.6,417516.0
2023-07-25 10:45:00,22.61,22.61,22.58,22.6,239373.0,22.61,22.61,22.58,22.6,239373.0
2023-07-25 10:50:00,22.6,22.63,22.59,22.61,246571.0,22.6,22.63,22.59,22.61,246571.0
2023-07-25 10:55:00,22.62,22.64,22.61,22.64,226954.0,22.62,22.64,22.61,22.64,226954.0
2023-07-25 11:00:00,22.64,22.66,22.63,22.65,173721.0,22.64,22.66,22.63,22.65,173721.0
2023-07-25 11:05:00,22.66,22.69,22.64,22.66,307814.0,22.66,22.69,22.64,22.66,307814.0
2023-07-25 11:10:00,22.66,22.67,22.62,22.63,226437.0,22.66,22.67,22.62,22.63,226437.0
2023-07-25 11:15:00,22.62,22.63,22.6,22.62,55751.0,22.62,22.63,22.6,22.62,55751.0
2023-07-25 11:20:00,22.61,22.66,22.61,22.64,91806.0,22.61,22.66,22.61,22.64,91806.0
2023-07-25 11:25:00,22.64,22.66,22.63,22.66,93379.0,22.64,22.66,22.63,22.66,93379.0
2023-07-25 11:30:00,22.65,22.67,22.64,22.66,60017.0,22.65,22.67,22.64,22.66,60017.0
2023-07-25 11:35:00,22.66,22.67,22.64,22.67,104287.0,22.66,22.67,22.64,22.67,104287.0
2023-07-25 11:40:00,22.66,22.67,22.64,22.65,30619.0,22.66,22.67,22.64,22.65,30619.0
2023-07-25 11:45:00,22.65,22.65,22.62,22.64,155970.0,22.65,22.65,22.62,22.64,155970.0
2023-07-25 11:50:00,22.65,22.66,22.64,22.65,25946.0,22.65,22.66,22.64,22.65,25946.0
2023-07-25 11:55:00,22.66,22.66,22.63,22.64,68054.0,22.66,22.66,22.63,22.64,68054.0
2023-07-25 12:00:00,22.64,22.66,22.63,22.65,126966.0,22.64,22.66,22.63,22.65,126966.0
2023-07-25 12:05:00,22.66,22.67,22.65,22.67,31317.0,22.66,22.67,22.65,22.67,31317.0
2023-07-25 12:10:00,22.67,22.68,22.66,22.67,136225.0,22.67,22.68,22.66,22.67,136225.0
2023-07-25 12:15:00,22.67,22.68,22.66,22.66,119203.0,22.67,22.68,22.66,22.66,119203.0
2023-07-25 12:20:00,22.67,22.67,22.65,22.66,84757.0,22.67,22.67,22.65,22.66,84757.0
2023-07-25 12:25:00,22.66,22.66,22.64,22.65,69013.0,22.66,22.66,22.64,22.65,69013.0
2023-07-25 12:30:00,22.66,22.66,22.65,22.65,50189.0,22.66,22.66,22.65,22.65,50189.0
2023-07-25 12:35:00,22.64,22.65,22.63,22.64,61366.0,22.64,22.65,22.63,22.64,61366.0
2023-07-25 12:40:00,22.63,22.66,22.63,22.65,122960.0,22.63,22.66,22.63,22.65,122960.0
2023-07-25 12:45:00,22.65,22.66,22.62,22.62,122517.0,22.65,22.66,22.62,22.62,122517.0
2023-07-25 12:50:00,22.63,22.64,22.62,22.63,83544.0,22.63,22.64,22.62,22.63,83544.0
2023-07-25 12:55:00,22.63,22.64,22.61,22.62,137350.0,22.63,22.64,22.61,22.62,137350.0
2023-07-25 13:00:00,22.63,22.63,22.61,22.62,56914.0,22.63,22.63,22.61,22.62,56914.0
2023-07-25 13:05:00,22.62,22.63,22.6,22.62,186138.0,22.62,22.63,22.6,22.62,186138.0
2023-07-25 13:10:00,22.62,22.62,22.61,22.62,28340.0,22.62,22.62,22.61,22.62,28340.0
2023-07-25 13:15:00,22.62,22.62,22.61,22.62,40222.0,22.62,22.62,22.61,22.62,40222.0
2023-07-25 13:20:00,22.62,22.62,22.6,22.62,110859.0,22.62,22.62,22.6,22.62,110859.0
2023-07-25 13:25:00,22.62,22.62,22.6,22.62,76266.0,22.62,22.62,22.6,22.62,76266.0
2023-07-25 13:30:00,22.61,22.62,22.6,22.61,57108.0,22.61,22.62,22.6,22.61,57108.0
2023-07-25 13:35:00,22.61,22.62,22.61,22.62,55533.0,22.61,22.62,22.61,22.62,55533.0
2023-07-25 13:40:00,22.62,22.63,22.61,22.62,65521.0,22.62,22.63,22.61,22.62,65521.0
2023-07-25 13:45:00,22.63,22.63,22.61,22.61,61829.0,22.63,22.63,22.61,22.61,61829.0
2023-07-25 13:50:00,22.61,22.62,22.6,22.61,93156.0,22.61,22.62,22.6,22.61,93156.0
2023-07-25 13:55:00,22.61,22.61,22.59,22.61,135651.0,22.61,22.61,22.59,22.61,135651.0
2023-07-25 14:00:00,22.61,22.61,22.6,22.61,129769.0,22.61,22.61,22.6,22.61,129769.0
2023-07-25 14:05:00,22.6,22.61,22.6,22.61,48014.0,22.6,22.61,22.6,22.61,48014.0
2023-07-25 14:10:00,22.61,22.62,22.6,22.62,215721.0,22.61,22.62,22.6,22.62,215721.0
2023-07-25 14:15:00,22.62,22.62,22.61,22.62,21936.0,22.62,22.62,22.61,22.62,21936.0
2023-07-25 14:20:00,22.62,22.62,22.61,22.61,15128.0,22.62,22.62,22.61,22.61,15128.0
2023-07-25 14:25:00,22.62,22.62,22.61,22.62,51924.0,22.62,22.62,22.61,22.62,51924.0
2023-07-25 14:30:00,22.62,22.62,22.6,22.61,148695.0,22.62,22.62,22.6,22.61,148695.0
2023-07-25 14:35:00,22.61,22.61,22.59,22.61,51258.0,22.61,22.61,22.59,22.61,51258.0
2023-07-25 14:40:00,22.61,22.62,22.6,22.6,58310.0,22.61,22.62,22.6,22.6,58310.0
2023-07-25 14:45:00,22.61,22.63,22.6,22.63,67224.0,22.61,22.63,22.6,22.63,67224.0
2023-07-25 14:50:00,22.62,22.63,22.61,22.62,54569.0,22.62,22.63,22.61,22.62,54569.0
2023-07-25 14:55:00,22.61,22.62,22.6,22.62,125944.0,22.61,22.62,22.6,22.62,125944.0
2023-07-25 15:00:00,22.62,22.62,22.61,22.62,7974.0,22.62,22.62,22.61,22.62,7974.0
2023-07-25 15:05:00,22.62,22.63,22.61,22.62,30330.0,22.62,22.63,22.61,22.62,30330.0
2023-07-25 15:10:00,22.63,22.63,22.62,22.63,27628.0,22.63,22.63,22.62,22.63,27628.0
2023-07-25 15:15:00,22.63,22.64,22.62,22.64,29850.0,22.63,22.64,22.62,22.64,29850.0
2023-07-25 15:20:00,22.64,22.64,22.63,22.64,13833.0,22.64,22.64,22.63,22.64,13833.0
2023-07-25 15:25:00,22.64,22.64,22.63,22.64,15812.0,22.64,22.64,22.63,22.64,15812.0
2023-07-25 15:30:00,22.63,22.64,22.63,22.64,21974.0,22.63,22.64,22.63,22.64,21974.0
2023-07-25 15:35:00,22.64,22.64,22.62,22.62,44567.0,22.64,22.64,22.62,22.62,44567.0
2023-07-25 15:40:00,22.63,22.63,22.62,22.63,32205.0,22.63,22.63,22.62,22.63,32205.0
2023-07-25 15:45:00,22.63,22.63,22.62,22.62,75548.0,22.63,22.63,22.62,22.62,75548.0
2023-07-25 15:50:00,22.63,22.63,22.62,22.62,115713.0,22.63,22.63,22.62,22.62,115713.0
2023-07-25 15:55:00,22.63,22.63,22.61,22.62,468538.0,22.63,22.63,22.61,22.62,468538.0
2023-07-26 09:30:00,22.58,22.61,22.55,22.57,260957.0,22.58,22.61,22.55,22.57,260957.0
2023-07-26 09:35:00,22.57,22.59,22.55,22.57,179024.0,22.57,22.59,22.55,22.57,179024.0
2023-07-26 09:40:00,22.57,22.61,22.55,22.59,159642.0,22.57,22.61,22.55,22.59,159642.0
2023-07-26 09:45:00,22.59,22.59,22.54,22.57,353136.0,22.59,22.59,22.54,22.57,353136.0
2023-07-26 09:50:00,22.57,22.59,22.56,22.58,109579.0,22.57,22.59,22.56,22.58,109579.0
2023-07-26 09:55:00,22.58,22.58,22.55,22.58,78491.0,22.58,22.58,22.55,22.58,78491.0
2023-07-26 10:00:00,22.57,22.6,22.56,22.58,168239.0,22.57,22.6,22.56,22.58,168239.0
2023-07-26 10:05:00,22.58,22.62,22.58,22.6,66977.0,22.58,22.62,22.58,22.6,66977.0
2023-07-26 10:10:00,22.61,22.64,22.61,22.61,227820.0,22.61,22.64,22.61,22.61,227820.0
2023-07-26 10:15:00,22.61,22.61,22.57,22.58,128588.0,22.61,22.61,22.57,22.58,128588.0
2023-07-26 10:20:00,22.59,22.59,22.51,22.52,221004.0,22.59,22.59,22.51,22.52,221004.0
2023-07-26 10:25:00,22.52,22.55,22.5,22.54,464640.0,22.52,22.55,22.5,22.54,464640.0
2023-07-26 10:30:00,22.54,22.55,22.51,22.54,174804.0,22.54,22.55,22.51,22.54,174804.0
2023-07-26 10:35:00,22.53,22.58,22.52,22.57,258080.0,22.53,22.58,22.52,22.57,258080.0
2023-07-26 10:40:00,22.57,22.6,22.56,22.6,233543.0,22.57,22.6,22.56,22.6,233543.0
2023-07-26 10:45:00,22.6,22.63,22.59,22.62,341359.0,22.6,22.63,22.59,22.62,341359.0
2023-07-26 10:50:00,22.62,22.65,22.61,22.63,73450.0,22.62,22.65,22.61,22.63,73450.0
2023-07-26 10:55:00,22.64,22.65,22.63,22.65,106331.0,22.64,22.65,22.63,22.65,106331.0
2023-07-26 11:00:00,22.65,22.69,22.65,22.69,109448.0,22.65,22.69,22.65,22.69,109448.0
2023-07-26 11:05:00,22.69,22.71,22.68,22.71,201458.0,22.69,22.71,22.68,22.71,201458.0
2023-07-26 11:10:00,22.71,22.79,22.7,22.78,368913.0,22.71,22.79,22.7,22.78,368913.0
2023-07-26 11:15:00,22.78,22.83,22.77,22.82,412207.0,22.78,22.83,22.77,22.82,412207.0
2023-07-26 11:20:00,22.82,22.85,22.8,22.85,174402.0,22.82,22.85,22.8,22.85,174402.0
2023-07-26 11:25:00,22.84,22.89,22.83,22.86,425730.0,22.84,22.89,22.83,22.86,425730.0
2023-07-26 11:30:00,22.85,22.86,22.82,22.84,143064.0,22.85,22.86,22.82,22.84,143064.0
2023-07-26 11:35:00,22.84,22.87,22.83,22.85,197047.0,22.84,22.87,22.83,22.85,197047.0
2023-07-26 11:40:00,22.85,22.87,22.85,22.86,179608.0,22.85,22.87,22.85,22.86,179608.0
2023-07-26 11:45:00,22.86,22.87,22.85,22.85,296436.0,22.86,22.87,22.85,22.85,296436.0
2023-07-26 11:50:00,22.85,22.86,22.83,22.84,282159.0,22.85,22.86,22.83,22.84,282159.0
2023-07-26 11:55:00,22.84,22.85,22.81,22.82,320303.0,22.84,22.85,22.81,22.82,320303.0
2023-07-26 12:00:00,22.82,22.83,22.81,22.82,115774.0,22.82,22.83,22.81,22.82,115774.0
2023-07-26 12:05:00,22.83,22.84,22.82,22.83,188013.0,22.83,22.84,22.82,22.83,188013.0
2023-07-26 12:10:00,22.83,22.84,22.82,22.83,131756.0,22.83,22.84,22.82,22.83,131756.0
2023-07-26 12:15:00,22.84,22.84,22.82,22.83,224857.0,22.84,22.84,22.82,22.83,224857.0
2023-07-26 12:20:00,22.84,22.85,22.82,22.84,198799.0,22.84,22.85,22.82,22.84,198799.0
2023-07-26 12:25:00,22.84,22.85,22.82,22.84,131883.0,22.84,22.85,22.82,22.84,131883.0
2023-07-26 12:30:00,22.84,22.84,22.81,22.82,208949.0,22.84,22.84,22.81,22.82,208949.0
2023-07-26 12:35:00,22.81,22.82,22.8,22.81,151168.0,22.81,22.82,22.8,22.81,151168.0
2023-07-26 12:40:00,22.81,22.82,22.79,22.8,255505.0,22.81,22.82,22.79,22.8,255505.0
2023-07-26 12:45:00,22.8,22.81,22.79,22.79,86995.0,22.8,22.81,22.79,22.79,86995.0
2023-07-26 12:50:00,22.79,22.8,22.78,22.8,193894.0,22.79,22.8,22.78,22.8,193894.0
2023-07-26 12:55:00,22.79,22.8,22.79,22.8,87227.0,22.79,22.8,22.79,22.8,87227.0
2023-07-26 13:00:00,22.8,22.8,22.76,22.76,189627.0,22.8,22.8,22.76,22.76,189627.0
2023-07-26 13:05:00,22.77,22.77,22.75,22.76,60889.0,22.77,22.77,22.75,22.76,60889.0
2023-07-26 13:10:00,22.76,22.76,22.74,22.75,133720.0,22.76,22.76,22.74,22.75,133720.0
2023-07-26 13:15:00,22.75,22.76,22.74,22.75,239230.0,22.75,22.76,22.74,22.75,239230.0
2023-07-26 13:20:00,22.76,22.77,22.74,22.76,199243.0,22.76,22.77,22.74,22.76,199243.0
2023-07-26 13:25:00,22.75,22.76,22.74,22.75,192817.0,22.75,22.76,22.74,22.75,192817.0
2023-07-26 13:30:00,22.75,22.77,22.74,22.75,48777.0,22.75,22.77,22.74,22.75,48777.0
2023-07-26 13:35:00,22.74,22.75,22.74,22.75,5304.0,22.74,22.75,22.74,22.75,5304.0
2023-07-26 13:40:00,22.74,22.77,22.73,22.76,89039.0,22.74,22.77,22.73,22.76,89039.0
2023-07-26 13:45:00,22.76,22.76,22.75,22.76,31667.0,22.76,22.76,22.75,22.76,31667.0
2023-07-26 13:50:00,22.76,22.76,22.75,22.75,44386.0,22.76,22.76,22.75,22.75,44386.0
2023-07-26 13:55:00,22.76,22.77,22.73,22.76,153602.0,22.76,22.77,22.73,22.76,153602.0
2023-07-26 14:00:00,22.76,22.82,22.67,22.8,611598.0,22.76,22.82,22.67,22.8,611598.0
2023-07-26 14:05:00,22.8,22.82,22.76,22.79,243493.0,22.8,22.82,22.76,22.79,243493.0
2023-07-26 14:10:00,22.79,22.81,22.77,22.78,468908.0,22.79,22.81,22.77,22.78,468908.0
2023-07-26 14:15:00,22.78,22.8,22.77,22.78,130954.0,22.78,22.8,22.77,22.78,130954.0
2023-07-26 14:20:00,22.78,22.79,22.72,22.74,249732.0,22.78,22.79,22.72,22.74,249732.0
2023-07-26 14:25:00,22.73,22.74,22.7,22.72,369521.0,22.73,22.74,22.7,22.72,369521.0
2023-07-26 14:30:00,22.72,22.77,22.71,22.75,357588.0,22.72,22.77,22.71,22.75,357588.0
2023-07-26 14:35:00,22.76,22.9,22.76,22.9,1448123.0,22.76,22.9,22.76,22.9,1448123.0
2023-07-26 14:40:00,22.91,22.97,22.89,22.93,1051046.0,22.91,22.97,22.89,22.93,1051046.0
2023-07-26 14:45:00,22.93,22.95,22.85,22.89,1101410.0,22.93,22.95,22.85,22.89,1101410.0
2023-07-26 14:50:00,22.89,22.91,22.86,22.89,442227.0,22.89,22.91,22.86,22.89,442227.0
2023-07-26 14:55:00,22.88,22.94,22.86,22.93,904000.0,22.88,22.94,22.86,22.93,904000.0
2023-07-26 15:00:00,22.93,22.94,22.85,22.88,511308.0,22.93,22.94,22.85,22.88,511308.0
2023-07-26 15:05:00,22.89,22.89,22.81,22.83,705313.0,22.89,22.89,22.81,22.83,705313.0
2023-07-26 15:10:00,22.82,22.86,22.81,22.85,440941.0,22.82,22.86,22.81,22.85,440941.0
2023-07-26 15:15:00,22.86,22.86,22.8,22.84,807409.0,22.86,22.86,22.8,22.84,807409.0
2023-07-26 15:20:00,22.84,22.88,22.83,22.86,656535.0,22.84,22.88,22.83,22.86,656535.0
2023-07-26 15:25:00,22.87,22.87,22.84,22.84,305749.0,22.87,22.87,22.84,22.84,305749.0
2023-07-26 15:30:00,22.85,22.86,22.83,22.84,276015.0,22.85,22.86,22.83,22.84,276015.0
2023-07-26 15:35:00,22.84,22.86,22.83,22.85,167184.0,22.84,22.86,22.83,22.85,167184.0
2023-07-26 15:40:00,22.86,22.89,22.85,22.88,406281.0,22.86,22.89,22.85,22.88,406281.0
2023-07-26 15:45:00,22.89,22.9,22.88,22.89,249158.0,22.89,22.9,22.88,22.89,249158.0
2023-07-26 15:50:00,22.89,22.9,22.88,22.9,252588.0,22.89,22.9,22.88,22.9,252588.0
2023-07-26 15:55:00,22.89,22.93,22.89,22.92,1745909.0,22.89,22.93,22.89,22.92,1745909.0
2023-07-27 09:30:00,22.5,22.52,22.38,22.39,764927.0,22.5,22.52,22.38,22.39,764927.0
2023-07-27 09:35:00,22.38,22.41,22.25,22.27,1185573.0,22.38,22.41,22.25,22.27,1185573.0
2023-07-27 09:40:00,22.26,22.26,22.15,22.19,1329977.0,22.26,22.26,22.15,22.19,1329977.0
2023-07-27 09:45:00,22.19,22.28,22.16,22.22,1291605.0,22.19,22.28,22.16,22.22,1291605.0
2023-07-27 09:50:00,22.22,22.27,22.17,22.18,774185.0,22.22,22.27,22.17,22.18,774185.0
2023-07-27 09:55:00,22.18,22.19,22.11,22.18,850805.0,22.18,22.19,22.11,22.18,850805.0
2023-07-27 10:00:00,22.18,22.21,22.14,22.14,581472.0,22.18,22.21,22.14,22.14,581472.0
2023-07-27 10:05:00,22.14,22.18,22.12,22.18,446384.0,22.14,22.18,22.12,22.18,446384.0
2023-07-27 10:10:00,22.17,22.18,22.13,22.16,367273.0,22.17,22.18,22.13,22.16,367273.0
2023-07-27 10:15:00,22.15,22.15,22.09,22.1,439394.0,22.15,22.15,22.09,22.1,439394.0
2023-07-27 10:20:00,22.1,22.12,22.06,22.1,458173.0,22.1,22.12,22.06,22.1,458173.0
2023-07-27 10:25:00,22.11,22.15,22.1,22.14,671140.0,22.11,22.15,22.1,22.14,671140.0
2023-07-27 10:30:00,22.14,22.16,22.11,22.16,596340.0,22.14,22.16,22.11,22.16,596340.0
2023-07-27 10:35:00,22.16,22.18,22.12,22.16,516677.0,22.16,22.18,22.12,22.16,516677.0
2023-07-27 10:40:00,22.16,22.18,22.14,22.16,163351.0,22.16,22.18,22.14,22.16,163351.0
2023-07-27 10:45:00,22.17,22.19,22.15,22.18,381579.0,22.17,22.19,22.15,22.18,381579.0
2023-07-27 10:50:00,22.17,22.18,22.13,22.15,165803.0,22.17,22.18,22.13,22.15,165803.0
2023-07-27 10:55:00,22.14,22.18,22.13,22.17,262963.0,22.14,22.18,22.13,22.17,262963.0
2023-07-27 11:00:00,22.17,22.23,22.16,22.23,242667.0,22.17,22.23,22.16,22.23,242667.0
2023-07-27 11:05:00,22.23,22.26,22.2,22.2,158229.0,22.23,22.26,22.2,22.2,158229.0
2023-07-27 11:10:00,22.2,22.21,22.19,22.2,120796.0,22.2,22.21,22.19,22.2,120796.0
2023-07-27 11:15:00,22.2,22.21,22.16,22.17,205244.0,22.2,22.21,22.16,22.17,205244.0
2023-07-27 11:20:00,22.17,22.19,22.17,22.18,155662.0,22.17,22.19,22.17,22.18,155662.0
2023-07-27 11:25:00,22.17,22.2,22.17,22.2,165645.0,22.17,22.2,22.17,22.2,165645.0
2023-07-27 11:30:00,22.2,22.24,22.19,22.23,102097.0,22.2,22.24,22.19,22.23,102097.0
2023-07-27 11:35:00,22.23,22.24,22.21,22.23,74953.0,22.23,22.24,22.21,22.23,74953.0
2023-07-27 11:40:00,22.23,22.24,22.21,22.21,136724.0,22.23,22.24,22.21,22.21,136724.0
2023-07-27 11:45:00,22.22,22.24,22.21,22.22,156721.0,22.22,22.24,22.21,22.22,156721.0
2023-07-27 11:50:00,22.21,22.23,22.21,22.23,75764.0,22.21,22.23,22.21,22.23,75764.0
2023-07-27 11:55:00,22.23,22.24,22.21,22.22,178311.0,22.23,22.24,22.21,22.22,178311.0
2023-07-27 12:00:00,22.22,22.24,22.21,22.23,404931.0,22.22,22.24,22.21,22.23,404931.0
2023-07-27 12:05:00,22.23,22.24,22.2,22.2,105404.0,22.23,22.24,22.2,22.2,105404.0
2023-07-27 12:10:00,22.2,22.22,22.19,22.19,326487.0,22.2,22.22,22.19,22.19,326487.0
2023-07-27 12:15:00,22.2,22.21,22.18,22.19,308770.0,22.2,22.21,22.18,22.19,308770.0
2023-07-27 12:20:00,22.19,22.2,22.18,22.19,286974.0,22.19,22.2,22.18,22.19,286974.0
2023-07-27 12:25:00,22.19,22.2,22.18,22.19,187340.0,22.19,22.2,22.18,22.19,187340.0
2023-07-27 12:30:00,22.2,22.2,22.18,22.19,191849.0,22.2,22.2,22.18,22.19,191849.0
2023-07-27 12:35:00,22.18,22.22,22.18,22.21,93631.0,22.18,22.22,22.18,22.21,93631.0
2023-07-27 12:40:00,22.22,22.22,22.2,22.21,101953.0,22.22,22.22,22.2,22.21,101953.0
2023-07-27 12:45:00,22.2,22.21,22.2,22.21,32955.0,22.2,22.21,22.2,22.21,32955.0
2023-07-27 12:50:00,22.21,22.22,22.2,22.22,96086.0,22.21,22.22,22.2,22.22,96086.0
2023-07-27 12:55:00,22.21,22.22,22.21,22.21,65587.0,22.21,22.22,22.21,22.21,65587.0
2023-07-27 13:00:00,22.22,22.26,22.2,22.23,341005.0,22.22,22.26,22.2,22.23,341005.0
2023-07-27 13:05:00,22.24,22.25,22.2,22.22,1121344.0,22.24,22.25,22.2,22.22,1121344.0
2023-07-27 13:10:00,22.22,22.27,22.21,22.26,1264055.0,22.22,22.27,22.21,22.26,1264055.0
2023-07-27 13:15:00,22.25,22.27,22.22,22.23,266477.0,22.25,22.27,22.22,22.23,266477.0
2023-07-27 13:20:00,22.24,22.26,22.22,22.23,145086.0,22.24,22.26,22.22,22.23,145086.0
2023-07-27 13:25:00,22.23,22.24,22.2,22.21,164820.0,22.23,22.24,22.2,22.21,164820.0
2023-07-27 13:30:00,22.21,22.21,22.19,22.2,157882.0,22.21,22.21,22.19,22.2,157882.0
2023-07-27 13:35:00,22.19,22.21,22.18,22.2,357908.0,22.19,22.21,22.18,22.2,357908.0
2023-07-27 13:40:00,22.21,22.22,22.2,22.21,36969.0,22.21,22.22,22.2,22.21,36969.0
2023-07-27 13:45:00,22.2,22.22,22.2,22.21,125675.0,22.2,22.22,22.2,22.21,125675.0
2023-07-27 13:50:00,22.21,22.22,22.21,22.22,25309.0,22.21,22.22,22.21,22.22,25309.0
2023-07-27 13:55:00,22.22,22.22,22.21,22.21,16848.0,22.22,22.22,22.21,22.21,16848.0
2023-07-27 14:00:00,22.21,22.22,22.2,22.2,310019.0,22.21,22.22,22.2,22.2,310019.0
2023-07-27 14:05:00,22.2,22.21,22.19,22.2,65330.0,22.2,22.21,22.19,22.2,65330.0
2023-07-27 14:10:00,22.2,22.2,22.16,22.17,297338.0,22.2,22.2,22.16,22.17,297338.0
2023-07-27 14:15:00,22.17,22.18,22.16,22.16,138889.0,22.17,22.18,22.16,22.16,138889.0
2023-07-27 14:20:00,22.17,22.17,22.15,22.15,96610.0,22.17,22.17,22.15,22.15,96610.0
2023-07-27 14:25:00,22.16,22.18,22.15,22.17,166420.0,22.16,22.18,22.15,22.17,166420.0
2023-07-27 14:30:00,22.17,22.18,22.16,22.17,169440.0,22.17,22.18,22.16,22.17,169440.0
2023-07-27 14:35:00,22.16,22.17,22.14,22.14,60729.0,22.16,22.17,22.14,22.14,60729.0
2023-07-27 14:40:00,22.15,22.16,22.14,22.15,141385.0,22.15,22.16,22.14,22.15,141385.0
2023-07-27 14:45:00,22.15,22.17,22.14,22.15,152053.0,22.15,22.17,22.14,22.15,152053.0
2023-07-27 14:50:00,22.15,22.15,22.13,22.14,157670.0,22.15,22.15,22.13,22.14,157670.0
2023-07-27 14:55:00,22.14,22.15,22.13,22.14,75643.0,22.14,22.15,22.13,22.14,75643.0
2023-07-27 15:00:00,22.14,22.14,22.13,22.14,35373.0,22.14,22.14,22.13,22.14,35373.0
2023-07-27 15:05:00,22.13,22.14,22.12,22.14,85019.0,22.13,22.14,22.12,22.14,85019.0
2023-07-27 15:10:00,22.13,22.14,22.12,22.12,101694.0,22.13,22.14,22.12,22.12,101694.0
2023-07-27 15:15:00,22.12,22.13,22.12,22.12,42589.0,22.12,22.13,22.12,22.12,42589.0
2023-07-27 15:20:00,22.13,22.14,22.13,22.14,400352.0,22.13,22.14,22.13,22.14,400352.0
2023-07-27 15:25:00,22.14,22.15,22.13,22.13,134646.0,22.14,22.15,22.13,22.13,134646.0
2023-07-27 15:30:00,22.13,22.13,22.12,22.12,95714.0,22.13,22.13,22.12,22.12,95714.0
2023-07-27 15:35:00,22.13,22.13,22.12,22.13,93619.0,22.13,22.13,22.12,22.13,93619.0
2023-07-27 15:40:00,22.13,22.13,22.11,22.12,168494.0,22.13,22.13,22.11,22.12,168494.0
2023-07-27 15:45:00,22.13,22.13,22.11,22.11,244197.0,22.13,22.13,22.11,22.11,244197.0
2023-07-27 15:50:00,22.11,22.12,22.11,22.12,233655.0,22.11,22.12,22.11,22.12,233655.0
2023-07-27 15:55:00,22.12,22.12,22.11,22.12,755367.0,22.12,22.12,22.11,22.12,755367.0
2023-07-28 09:30:00,22.26,22.27,22.19,22.2,230161.0,22.26,22.27,22.19,22.2,230161.0
2023-07-28 09:35:00,22.2,22.25,22.2,22.22,132701.0,22.2,22.25,22.2,22.22,132701.0
2023-07-28 09:40:00,22.22,22.26,22.21,22.23,201149.0,22.22,22.26,22.21,22.23,201149.0
2023-07-28 09:45:00,22.22,22.3,22.21,22.29,127589.0,22.22,22.3,22.21,22.29,127589.0
2023-07-28 09:50:00,22.3,22.32,22.28,22.31,219240.0,22.3,22.32,22.28,22.31,219240.0
2023-07-28 09:55:00,22.32,22.33,22.29,22.3,259843.0,22.32,22.33,22.29,22.3,259843.0
2023-07-28 10:00:00,22.3,22.36,22.28,22.29,432445.0,22.3,22.36,22.28,22.29,432445.0
2023-07-28 10:05:00,22.29,22.35,22.29,22.35,116305.0,22.29,22.35,22.29,22.35,116305.0
2023-07-28 10:10:00,22.36,22.36,22.33,22.34,91085.0,22.36,22.36,22.33,22.34,91085.0
2023-07-28 10:15:00,22.34,22.36,22.31,22.31,414728.0,22.34,22.36,22.31,22.31,414728.0
2023-07-28 10:20:00,22.31,22.32,22.28,22.32,185775.0,22.31,22.32,22.28,22.32,185775.0
2023-07-28 10:25:00,22.32,22.32,22.26,22.27,395365.0,22.32,22.32,22.26,22.27,395365.0
2023-07-28 10:30:00,22.27,22.28,22.25,22.26,161240.0,22.27,22.28,22.25,22.26,161240.0
2023-07-28 10:35:00,22.25,22.28,22.24,22.28,163937.0,22.25,22.28,22.24,22.28,163937.0
2023-07-28 10:40:00,22.28,22.29,22.26,22.28,123936.0,22.28,22.29,22.26,22.28,123936.0
2023-07-28 10:45:00,22.28,22.29,22.26,22.29,129172.0,22.28,22.29,22.26,22.29,129172.0
2023-07-28 10:50:00,22.29,22.29,22.27,22.28,113020.0,22.29,22.29,22.27,22.28,113020.0
2023-07-28 10:55:00,22.28,22.28,22.26,22.27,100875.0,22.28,22.28,22.26,22.27,100875.0
2023-07-28 11:00:00,22.28,22.3,22.27,22.3,37787.0,22.28,22.3,22.27,22.3,37787.0
2023-07-28 11:05:00,22.29,22.35,22.29,22.32,231247.0,22.29,22.35,22.29,22.32,231247.0
2023-07-28 11:10:00,22.32,22.32,22.3,22.32,110811.0,22.32,22.32,22.3,22.32,110811.0
2023-07-28 11:15:00,22.32,22.34,22.31,22.33,114675.0,22.32,22.34,22.31,22.33,114675.0
2023-07-28 11:20:00,22.33,22.35,22.32,22.34,57781.0,22.33,22.35,22.32,22.34,57781.0
2023-07-28 11:25:00,22.35,22.37,22.34,22.36,163159.0,22.35,22.37,22.34,22.36,163159.0
2023-07-28 11:30:00,22.36,22.37,22.34,22.36,219325.0,22.36,22.37,22.34,22.36,219325.0
2023-07-28 11:35:00,22.37,22.38,22.36,22.37,121043.0,22.37,22.38,22.36,22.37,121043.0
2023-07-28 11:40:00,22.37,22.37,22.34,22.35,199568.0,22.37,22.37,22.34,22.35,199568.0
2023-07-28 11:45:00,22.35,22.37,22.35,22.36,134530.0,22.35,22.37,22.35,22.36,134530.0
2023-07-28 11:50:00,22.35,22.37,22.35,22.35,87240.0,22.35,22.37,22.35,22.35,87240.0
2023-07-28 11:55:00,22.35,22.37,22.35,22.35,95687.0,22.35,22.37,22.35,22.35,95687.0
2023-07-28 12:00:00,22.35,22.37,22.34,22.37,144219.0,22.35,22.37,22.34,22.37,144219.0
2023-07-28 12:05:00,22.36,22.37,22.34,22.35,87954.0,22.36,22.37,22.34,22.35,87954.0
2023-07-28 12:10:00,22.34,22.36,22.34,22.36,40692.0,22.34,22.36,22.34,22.36,40692.0
2023-07-28 12:15:00,22.35,22.36,22.34,22.35,68215.0,22.35,22.36,22.34,22.35,68215.0
2023-07-28 12:20:00,22.35,22.37,22.34,22.36,69083.0,22.35,22.37,22.34,22.36,69083.0
2023-07-28 12:25:00,22.37,22.38,22.36,22.38,45951.0,22.37,22.38,22.36,22.38,45951.0
2023-07-28 12:30:00,22.38,22.39,22.37,22.39,93871.0,22.38,22.39,22.37,22.39,93871.0
2023-07-28 12:35:00,22.39,22.39,22.38,22.39,65161.0,22.39,22.39,22.38,22.39,65161.0
2023-07-28 12:40:00,22.38,22.38,22.36,22.37,169482.0,22.38,22.38,22.36,22.37,169482.0
2023-07-28 12:45:00,22.36,22.38,22.36,22.38,46313.0,22.36,22.38,22.36,22.38,46313.0
2023-07-28 12:50:00,22.38,22.38,22.37,22.38,26962.0,22.38,22.38,22.37,22.38,26962.0
2023-07-28 12:55:00,22.37,22.38,22.36,22.36,129277.0,22.37,22.38,22.36,22.36,129277.0
2023-07-28 13:00:00,22.37,22.37,22.36,22.37,12974.0,22.37,22.37,22.36,22.37,12974.0
2023-07-28 13:05:00,22.37,22.37,22.35,22.36,26899.0,22.37,22.37,22.35,22.36,26899.0
2023-07-28 13:10:00,22.36,22.36,22.35,22.36,49438.0,22.36,22.36,22.35,22.36,49438.0
2023-07-28 13:15:00,22.37,22.37,22.35,22.35,28645.0,22.37,22.37,22.35,22.35,28645.0
2023-07-28 13:20:00,22.36,22.36,22.34,22.36,56217.0,22.36,22.36,22.34,22.36,56217.0
2023-07-28 13:25:00,22.36,22.36,22.34,22.35,99612.0,22.36,22.36,22.34,22.35,99612.0
2023-07-28 13:30:00,22.35,22.35,22.33,22.33,38320.0,22.35,22.35,22.33,22.33,38320.0
2023-07-28 13:35:00,22.33,22.33,22.31,22.31,41202.0,22.33,22.33,22.31,22.31,41202.0
2023-07-28 13:40:00,22.32,22.32,22.3,22.3,15214.0,22.32,22.32,22.3,22.3,15214.0
2023-07-28 13:45:00,22.3,22.31,22.3,22.3,13140.0,22.3,22.31,22.3,22.3,13140.0
2023-07-28 13:50:00,22.3,22.32,22.3,22.32,62673.0,22.3,22.32,22.3,22.32,62673.0
2023-07-28 13:55:00,22.32,22.33,22.31,22.32,77224.0,22.32,22.33,22.31,22.32,77224.0
2023-07-28 14:00:00,22.33,22.33,22.32,22.33,8284.0,22.33,22.33,22.32,22.33,8284.0
2023-07-28 14:05:00,22.33,22.33,22.32,22.33,9690.0,22.33,22.33,22.32,22.33,9690.0
2023-07-28 14:10:00,22.32,22.33,22.32,22.33,22612.0,22.32,22.33,22.32,22.33,22612.0
2023-07-28 14:15:00,22.33,22.33,22.32,22.33,13837.0,22.33,22.33,22.32,22.33,13837.0
2023-07-28 14:20:00,22.33,22.34,22.32,22.34,38063.0,22.33,22.34,22.32,22.34,38063.0
2023-07-28 14:25:00,22.33,22.34,22.32,22.33,134071.0,22.33,22.34,22.32,22.33,134071.0
2023-07-28 14:30:00,22.34,22.34,22.33,22.34,33379.0,22.34,22.34,22.33,22.34,33379.0
2023-07-28 14:35:00,22.34,22.34,22.31,22.32,63643.0,22.34,22.34,22.31,22.32,63643.0
2023-07-28 14:40:00,22.31,22.32,22.31,22.31,6797.0,22.31,22.32,22.31,22.31,6797.0
2023-07-28 14:45:00,22.31,22.32,22.31,22.32,136961.0,22.31,22.32,22.31,22.32,136961.0
2023-07-28 14:50:00,22.31,22.32,22.31,22.32,30457.0,22.31,22.32,22.31,22.32,30457.0
2023-07-28 14:55:00,22.32,22.32,22.3,22.3,19586.0,22.32,22.32,22.3,22.3,19586.0
2023-07-28 15:00:00,22.31,22.31,22.3,22.3,29861.0,22.31,22.31,22.3,22.3,29861.0
2023-07-28 15:05:00,22.3,22.31,22.3,22.3,236422.0,22.3,22.31,22.3,22.3,236422.0
2023-07-28 15:10:00,22.3,22.31,22.3,22.3,7291.0,22.3,22.31,22.3,22.3,7291.0
2023-07-28 15:15:00,22.3,22.31,22.3,22.31,19748.0,22.3,22.31,22.3,22.31,19748.0
2023-07-28 15:20:00,22.31,22.31,22.3,22.3,19192.0,22.31,22.31,22.3,22.3,19192.0
2023-07-28 15:25:00,22.3,22.31,22.3,22.3,24210.0,22.3,22.31,22.3,22.3,24210.0
2023-07-28 15:30:00,22.3,22.31,22.3,22.3,17953.0,22.3,22.31,22.3,22.3,17953.0
2023-07-28 15:35:00,22.3,22.31,22.3,22.3,14165.0,22.3,22.31,22.3,22.3,14165.0
2023-07-28 15:40:00,22.3,22.31,22.3,22.3,23634.0,22.3,22.31,22.3,22.3,23634.0
2023-07-28 15:45:00,22.31,22.31,22.3,22.3,31011.0,22.31,22.31,22.3,22.3,31011.0
2023-07-28 15:50:00,22.3,22.31,22.3,22.3,31956.0,22.3,22.31,22.3,22.3,31956.0
2023-07-28 15:55:00,22.31,22.32,22.3,22.32,510903.0,22.31,22.32,22.3,22.32,510903.0
2023-07-31 09:30:00,22.48,22.6,22.48,22.6,361359.0,22.48,22.6,22.48,22.6,361359.0
2023-07-31 09:35:00,22.6,22.65,22.58,22.63,297399.0,22.6,22.65,22.58,22.63,297399.0
2023-07-31 09:40:00,22.63,22.65,22.6,22.64,154229.0,22.63,22.65,22.6,22.64,154229.0
2023-07-31 09:45:00,22.64,22.73,22.63,22.71,331703.0,22.64,22.73,22.63,22.71,331703.0
2023-07-31 09:50:00,22.72,22.74,22.7,22.72,302028.0,22.72,22.74,22.7,22.72,302028.0
2023-07-31 09:55:00,22.72,22.74,22.7,22.73,171034.0,22.72,22.74,22.7,22.73,171034.0
2023-07-31 10:00:00,22.74,22.75,22.71,22.74,260378.0,22.74,22.75,22.71,22.74,260378.0
2023-07-31 10:05:00,22.75,22.77,22.7,22.71,260226.0,22.75,22.77,22.7,22.71,260226.0
2023-07-31 10:10:00,22.71,22.74,22.68,22.69,275767.0,22.71,22.74,22.68,22.69,275767.0
2023-07-31 10:15:00,22.7,22.73,22.69,22.72,280041.0,22.7,22.73,22.69,22.72,280041.0
2023-07-31 10:20:00,22.73,22.73,22.7,22.73,120075.0,22.73,22.73,22.7,22.73,120075.0
2023-07-31 10:25:00,22.73,22.76,22.72,22.74,422244.0,22.73,22.76,22.72,22.74,422244.0
2023-07-31 10:30:00,22.75,22.76,22.72,22.72,203263.0,22.75,22.76,22.72,22.72,203263.0
2023-07-31 10:35:00,22.72,22.73,22.69,22.69,311080.0,22.72,22.73,22.69,22.69,311080.0
2023-07-31 10:40:00,22.69,22.7,22.66,22.67,205818.0,22.69,22.7,22.66,22.67,205818.0
2023-07-31 10:45:00,22.66,22.68,22.65,22.66,364980.0,22.66,22.68,22.65,22.66,364980.0
2023-07-31 10:50:00,22.66,22.7,22.65,22.7,72109.0,22.66,22.7,22.65,22.7,72109.0
2023-07-31 10:55:00,22.69,22.71,22.68,22.7,133539.0,22.69,22.71,22.68,22.7,133539.0
2023-07-31 11:00:00,22.7,22.71,22.68,22.68,169993.0,22.7,22.71,22.68,22.68,169993.0
2023-07-31 11:05:00,22.69,22.73,22.68,22.71,309786.0,22.69,22.73,22.68,22.71,309786.0
2023-07-31 11:10:00,22.72,22.74,22.72,22.73,109711.0,22.72,22.74,22.72,22.73,109711.0
2023-07-31 11:15:00,22.73,22.75,22.72,22.74,102975.0,22.73,22.75,22.72,22.74,102975.0
2023-07-31 11:20:00,22.75,22.77,22.74,22.76,120468.0,22.75,22.77,22.74,22.76,120468.0
2023-07-31 11:25:00,22.77,22.77,22.75,22.76,120300.0,22.77,22.77,22.75,22.76,120300.0
2023-07-31 11:30:00,22.77,22.78,22.76,22.77,420839.0,22.77,22.78,22.76,22.77,420839.0
2023-07-31 11:35:00,22.76,22.77,22.75,22.76,23346.0,22.76,22.77,22.75,22.76,23346.0
2023-07-31 11:40:00,22.76,22.78,22.75,22.77,63601.0,22.76,22.78,22.75,22.77,63601.0
2023-07-31 11:45:00,22.78,22.78,22.76,22.77,69842.0,22.78,22.78,22.76,22.77,69842.0
2023-07-31 11:50:00,22.77,22.77,22.74,22.75,81162.0,22.77,22.77,22.74,22.75,81162.0
2023-07-31 11:55:00,22.75,22.76,22.75,22.76,29022.0,22.75,22.76,22.75,22.76,29022.0
2023-07-31 12:00:00,22.76,22.76,22.74,22.76,92398.0,22.76,22.76,22.74,22.76,92398.0
2023-07-31 12:05:00,22.75,22.76,22.75,22.76,41069.0,22.75,22.76,22.75,22.76,41069.0
2023-07-31 12:10:00,22.76,22.77,22.75,22.77,103782.0,22.76,22.77,22.75,22.77,103782.0
2023-07-31 12:15:00,22.76,22.78,22.76,22.78,113385.0,22.76,22.78,22.76,22.78,113385.0
2023-07-31 12:20:00,22.78,22.79,22.77,22.78,54533.0,22.78,22.79,22.77,22.78,54533.0
2023-07-31 12:25:00,22.78,22.79,22.78,22.79,10424.0,22.78,22.79,22.78,22.79,10424.0
2023-07-31 12:30:00,22.79,22.79,22.78,22.79,20913.0,22.79,22.79,22.78,22.79,20913.0
2023-07-31 12:35:00,22.79,22.79,22.76,22.77,84263.0,22.79,22.79,22.76,22.77,84263.0
2023-07-31 12:40:00,22.77,22.78,22.76,22.77,77392.0,22.77,22.78,22.76,22.77,77392.0
2023-07-31 12:45:00,22.78,22.78,22.76,22.76,35912.0,22.78,22.78,22.76,22.76,35912.0
2023-07-31 12:50:00,22.76,22.77,22.74,22.76,71261.0,22.76,22.77,22.74,22.76,71261.0
2023-07-31 12:55:00,22.76,22.76,22.74,22.75,365766.0,22.76,22.76,22.74,22.75,365766.0
2023-07-31 13:00:00,22.75,22.76,22.75,22.76,12148.0,22.75,22.76,22.75,22.76,12148.0
2023-07-31 13:05:00,22.76,22.77,22.75,22.77,70324.0,22.76,22.77,22.75,22.77,70324.0
2023-07-31 13:10:00,22.76,22.78,22.76,22.77,50684.0,22.76,22.78,22.76,22.77,50684.0
2023-07-31 13:15:00,22.76,22.78,22.76,22.77,51393.0,22.76,22.78,22.76,22.77,51393.0
2023-07-31 13:20:00,22.78,22.79,22.77,22.77,159346.0,22.78,22.79,22.77,22.77,159346.0
2023-07-31 13:25:00,22.77,22.77,22.76,22.77,23603.0,22.77,22.77,22.76,22.77,23603.0
2023-07-31 13:30:00,22.77,22.78,22.76,22.77,158127.0,22.77,22.78,22.76,22.77,158127.0
2023-07-31 13:35:00,22.76,22.77,22.76,22.76,20613.0,22.76,22.77,22.76,22.76,20613.0
2023-07-31 13:40:00,22.77,22.77,22.76,22.76,203916.0,22.77,22.77,22.76,22.76,203916.0
2023-07-31 13:45:00,22.77,22.77,22.76,22.77,31415.0,22.77,22.77,22.76,22.77,31415.0
2023-07-31 13:50:00,22.77,22.77,22.76,22.77,107692.0,22.77,22.77,22.76,22.77,107692.0
2023-07-31 13:55:00,22.76,22.77,22.76,22.77,77876.0,22.76,22.77,22.76,22.77,77876.0
2023-07-31 14:00:00,22.77,22.77,22.76,22.76,173234.0,22.77,22.77,22.76,22.76,173234.0
2023-07-31 14:05:00,22.76,22.77,22.75,22.76,53008.0,22.76,22.77,22.75,22.76,53008.0
2023-07-31 14:10:00,22.75,22.75,22.74,22.75,49498.0,22.75,22.75,22.74,22.75,49498.0
2023-07-31 14:15:00,22.74,22.75,22.74,22.75,47248.0,22.74,22.75,22.74,22.75,47248.0
2023-07-31 14:20:00,22.75,22.75,22.74,22.74,128011.0,22.75,22.75,22.74,22.74,128011.0
2023-07-31 14:25:00,22.75,22.75,22.74,22.75,24578.0,22.75,22.75,22.74,22.75,24578.0
2023-07-31 14:30:00,22.74,22.75,22.73,22.73,37573.0,22.74,22.75,22.73,22.73,37573.0
2023-07-31 14:35:00,22.74,22.74,22.71,22.71,208505.0,22.74,22.74,22.71,22.71,208505.0
2023-07-31 14:40:00,22.71,22.73,22.71,22.71,233632.0,22.71,22.73,22.71,22.71,233632.0
2023-07-31 14:45:00,22.71,22.72,22.71,22.71,40442.0,22.71,22.72,22.71,22.71,40442.0
2023-07-31 14:50:00,22.71,22.72,22.71,22.71,11655.0,22.71,22.72,22.71,22.71,11655.0
2023-07-31 14:55:00,22.71,22.72,22.7,22.71,29459.0,22.71,22.72,22.7,22.71,29459.0
2023-07-31 15:00:00,22.71,22.71,22.7,22.71,166928.0,22.71,22.71,22.7,22.71,166928.0
2023-07-31 15:05:00,22.71,22.71,22.7,22.7,49667.0,22.71,22.71,22.7,22.7,49667.0
2023-07-31 15:10:00,22.71,22.71,22.7,22.7,39700.0,22.71,22.71,22.7,22.7,39700.0
2023-07-31 15:15:00,22.71,22.71,22.69,22.69,84069.0,22.71,22.71,22.69,22.69,84069.0
2023-07-31 15:20:00,22.69,22.7,22.69,22.69,93295.0,22.69,22.7,22.69,22.69,93295.0
2023-07-31 15:25:00,22.7,22.7,22.69,22.7,22253.0,22.7,22.7,22.69,22.7,22253.0
2023-07-31 15:30:00,22.69,22.7,22.69,22.69,34555.0,22.69,22.7,22.69,22.69,34555.0
2023-07-31 15:35:00,22.7,22.7,22.68,22.68,47520.0,22.7,22.7,22.68,22.68,47520.0
2023-07-31 15:40:00,22.68,22.69,22.68,22.68,28487.0,22.68,22.69,22.68,22.68,28487.0
2023-07-31 15:45:00,22.68,22.69,22.68,22.68,38019.0,22.68,22.69,22.68,22.68,38019.0
2023-07-31 15:50:00,22.68,22.69,22.68,22.69,153028.0,22.68,22.69,22.68,22.69,153028.0
2023-07-31 15:55:00,22.69,22.69,22.68,22.69,742911.0,22.69,22.69,22.68,22.69,742911.0
2023-08-01 09:30:00,22.31,22.33,22.23,22.25,467669.0,22.31,22.33,22.23,22.25,467669.0
2023-08-01 09:35:00,22.25,22.27,22.21,22.27,337825.0,22.25,22.27,22.21,22.27,337825.0
2023-08-01 09:40:00,22.26,22.27,22.23,22.26,152526.0,22.26,22.27,22.23,22.26,152526.0
2023-08-01 09:45:00,22.25,22.32,22.25,22.31,268389.0,22.25,22.32,22.25,22.31,268389.0
2023-08-01 09:50:00,22.3,22.32,22.28,22.3,137766.0,22.3,22.32,22.28,22.3,137766.0
2023-08-01 09:55:00,22.3,22.32,22.26,22.31,126174.0,22.3,22.32,22.26,22.31,126174.0
2023-08-01 10:00:00,22.31,22.44,22.31,22.37,516412.0,22.31,22.44,22.31,22.37,516412.0
2023-08-01 10:05:00,22.36,22.36,22.31,22.34,197239.0,22.36,22.36,22.31,22.34,197239.0
2023-08-01 10:10:00,22.34,22.34,22.29,22.33,551090.0,22.34,22.34,22.29,22.33,551090.0
2023-08-01 10:15:00,22.33,22.34,22.27,22.27,216308.0,22.33,22.34,22.27,22.27,216308.0
2023-08-01 10:20:00,22.28,22.32,22.27,22.28,147859.0,22.28,22.32,22.27,22.28,147859.0
2023-08-01 10:25:00,22.28,22.29,22.25,22.28,304365.0,22.28,22.29,22.25,22.28,304365.0
2023-08-01 10:30:00,22.28,22.29,22.23,22.24,717720.0,22.28,22.29,22.23,22.24,717720.0
2023-08-01 10:35:00,22.23,22.29,22.23,22.28,308689.0,22.23,22.29,22.23,22.28,308689.0
2023-08-01 10:40:00,22.29,22.3,22.28,22.29,184600.0,22.29,22.3,22.28,22.29,184600.0
2023-08-01 10:45:00,22.28,22.29,22.24,22.24,199789.0,22.28,22.29,22.24,22.24,199789.0
2023-08-01 10:50:00,22.25,22.25,22.22,22.22,295725.0,22.25,22.25,22.22,22.22,295725.0
2023-08-01 10:55:00,22.23,22.26,22.22,22.26,149615.0,22.23,22.26,22.22,22.26,149615.0
2023-08-01 11:00:00,22.26,22.27,22.2,22.21,151028.0,22.26,22.27,22.2,22.21,151028.0
2023-08-01 11:05:00,22.2,22.21,22.16,22.17,112733.0,22.2,22.21,22.16,22.17,112733.0
2023-08-01 11:10:00,22.16,22.17,22.14,22.17,388129.0,22.16,22.17,22.14,22.17,388129.0
2023-08-01 11:15:00,22.17,22.18,22.13,22.18,138301.0,22.17,22.18,22.13,22.18,138301.0
2023-08-01 11:20:00,22.17,22.18,22.13,22.16,129390.0,22.17,22.18,22.13,22.16,129390.0
2023-08-01 11:25:00,22.16,22.17,22.14,22.15,146051.0,22.16,22.17,22.14,22.15,146051.0
2023-08-01 11:30:00,22.16,22.21,22.15,22.2,100882.0,22.16,22.21,22.15,22.2,100882.0
2023-08-01 11:35:00,22.21,22.21,22.18,22.19,101016.0,22.21,22.21,22.18,22.19,101016.0
2023-08-01 11:40:00,22.19,22.19,22.16,22.17,180382.0,22.19,22.19,22.16,22.17,180382.0
2023-08-01 11:45:00,22.17,22.19,22.16,22.18,118178.0,22.17,22.19,22.16,22.18,118178.0
2023-08-01 11:50:00,22.17,22.19,22.17,22.18,139402.0,22.17,22.19,22.17,22.18,139402.0
2023-08-01 11:55:00,22.17,22.19,22.16,22.18,181226.0,22.17,22.19,22.16,22.18,181226.0
2023-08-01 12:00:00,22.19,22.2,22.18,22.2,75406.0,22.19,22.2,22.18,22.2,75406.0
2023-08-01 12:05:00,22.2,22.2,22.18,22.19,32778.0,22.2,22.2,22.18,22.19,32778.0
2023-08-01 12:10:00,22.18,22.19,22.16,22.18,151680.0,22.18,22.19,22.16,22.18,151680.0
2023-08-01 12:15:00,22.18,22.19,22.17,22.19,31511.0,22.18,22.19,22.17,22.19,31511.0
2023-08-01 12:20:00,22.19,22.2,22.18,22.2,54093.0,22.19,22.2,22.18,22.2,54093.0
2023-08-01 12:25:00,22.2,22.21,22.19,22.19,205907.0,22.2,22.21,22.19,22.19,205907.0
2023-08-01 12:30:00,22.19,22.2,22.17,22.19,98047.0,22.19,22.2,22.17,22.19,98047.0
2023-08-01 12:35:00,22.18,22.19,22.18,22.18,8764.0,22.18,22.19,22.18,22.18,8764.0
2023-08-01 12:40:00,22.18,22.19,22.18,22.18,28321.0,22.18,22.19,22.18,22.18,28321.0
2023-08-01 12:45:00,22.18,22.19,22.18,22.19,20665.0,22.18,22.19,22.18,22.19,20665.0
2023-08-01 12:50:00,22.18,22.19,22.17,22.18,81479.0,22.18,22.19,22.17,22.18,81479.0
2023-08-01 12:55:00,22.18,22.19,22.17,22.18,56233.0,22.18,22.19,22.17,22.18,56233.0
2023-08-01 13:00:00,22.18,22.19,22.18,22.18,18261.0,22.18,22.19,22.18,22.18,18261.0
2023-08-01 13:05:00,22.18,22.19,22.18,22.18,44158.0,22.18,22.19,22.18,22.18,44158.0
2023-08-01 13:10:00,22.19,22.19,22.18,22.18,30096.0,22.19,22.19,22.18,22.18,30096.0
2023-08-01 13:15:00,22.19,22.19,22.18,22.19,8286.0,22.19,22.19,22.18,22.19,8286.0
2023-08-01 13:20:00,22.19,22.2,22.18,22.2,45534.0,22.19,22.2,22.18,22.2,45534.0
2023-08-01 13:25:00,22.2,22.2,22.19,22.2,20191.0,22.2,22.2,22.19,22.2,20191.0
2023-08-01 13:30:00,22.2,22.2,22.19,22.19,18515.0,22.2,22.2,22.19,22.19,18515.0
2023-08-01 13:35:00,22.19,22.2,22.19,22.19,8917.0,22.19,22.2,22.19,22.19,8917.0
2023-08-01 13:40:00,22.2,22.2,22.19,22.19,9708.0,22.2,22.2,22.19,22.19,9708.0
2023-08-01 13:45:00,22.2,22.21,22.19,22.21,62968.0,22.2,22.21,22.19,22.21,62968.0
2023-08-01 13:50:00,22.21,22.22,22.2,22.22,60335.0,22.21,22.22,22.2,22.22,60335.0
2023-08-01 13:55:00,22.22,22.22,22.21,22.22,27103.0,22.22,22.22,22.21,22.22,27103.0
2023-08-01 14:00:00,22.22,22.22,22.21,22.21,61749.0,22.22,22.22,22.21,22.21,61749.0
2023-08-01 14:05:00,22.21,22.23,22.21,22.23,32497.0,22.21,22.23,22.21,22.23,32497.0
2023-08-01 14:10:00,22.23,22.23,22.22,22.23,29999.0,22.23,22.23,22.22,22.23,29999.0
2023-08-01 14:15:00,22.23,22.26,22.23,22.25,68182.0,22.23,22.26,22.23,22.25,68182.0
2023-08-01 14:20:00,22.26,22.26,22.25,22.25,50036.0,22.26,22.26,22.25,22.25,50036.0
2023-08-01 14:25:00,22.26,22.26,22.25,22.26,12554.0,22.26,22.26,22.25,22.26,12554.0
2023-08-01 14:30:00,22.26,22.27,22.25,22.26,36447.0,22.26,22.27,22.25,22.26,36447.0
2023-08-01 14:35:00,22.26,22.28,22.26,22.27,33145.0,22.26,22.28,22.26,22.27,33145.0
2023-08-01 14:40:00,22.27,22.28,22.26,22.28,17463.0,22.27,22.28,22.26,22.28,17463.0
2023-08-01 14:45:00,22.28,22.29,22.27,22.28,43478.0,22.28,22.29,22.27,22.28,43478.0
2023-08-01 14:50:00,22.28,22.29,22.28,22.29,30999.0,22.28,22.29,22.28,22.29,30999.0
2023-08-01 14:55:00,22.28,22.29,22.28,22.29,24274.0,22.28,22.29,22.28,22.29,24274.0
2023-08-01 15:00:00,22.3,22.3,22.28,22.3,173174.0,22.3,22.3,22.28,22.3,173174.0
2023-08-01 15:05:00,22.29,22.31,22.29,22.31,48730.0,22.29,22.31,22.29,22.31,48730.0
2023-08-01 15:10:00,22.3,22.31,22.3,22.3,62693.0,22.3,22.31,22.3,22.3,62693.0
2023-08-01 15:15:00,22.3,22.31,22.3,22.3,23676.0,22.3,22.31,22.3,22.3,23676.0
2023-08-01 15:20:00,22.3,22.31,22.3,22.3,31173.0,22.3,22.31,22.3,22.3,31173.0
2023-08-01 15:25:00,22.3,22.31,22.3,22.3,30439.0,22.3,22.31,22.3,22.3,30439.0
2023-08-01 15:30:00,22.3,22.31,22.3,22.3,23016.0,22.3,22.31,22.3,22.3,23016.0
2023-08-01 15:35:00,22.3,22.32,22.3,22.32,84344.0,22.3,22.32,22.3,22.32,84344.0
2023-08-01 15:40:00,22.32,22.32,22.31,22.31,32555.0,22.32,22.32,22.31,22.31,32555.0
2023-08-01 15:45:00,22.32,22.32,22.3,22.31,156571.0,22.32,22.32,22.3,22.31,156571.0
2023-08-01 15:50:00,22.31,22.31,22.3,22.3,160657.0,22.31,22.31,22.3,22.3,160657.0
2023-08-01 15:55:00,22.3,22.31,22.29,22.29,596676.0,22.3,22.31,22.29,22.29,596676.0
2023-08-02 09:30:00,22.19,22.19,22.12,22.14,289166.0,22.19,22.19,22.12,22.14,289166.0
2023-08-02 09:35:00,22.14,22.18,22.13,22.18,352027.0,22.14,22.18,22.13,22.18,352027.0
2023-08-02 09:40:00,22.18,22.19,22.15,22.19,214148.0,22.18,22.19,22.15,22.19,214148.0
2023-08-02 09:45:00,22.19,22.22,22.14,22.17,192368.0,22.19,22.22,22.14,22.17,192368.0
2023-08-02 09:50:00,22.17,22.18,22.12,22.13,119212.0,22.17,22.18,22.12,22.13,119212.0
2023-08-02 09:55:00,22.13,22.16,22.11,22.14,215262.0,22.13,22.16,22.11,22.14,215262.0
2023-08-02 10:00:00,22.13,22.15,22.1,22.12,150329.0,22.13,22.15,22.1,22.12,150329.0
2023-08-02 10:05:00,22.13,22.13,22.03,22.03,344145.0,22.13,22.13,22.03,22.03,344145.0
2023-08-02 10:10:00,22.04,22.04,21.9,21.9,675821.0,22.04,22.04,21.9,21.9,675821.0
2023-08-02 10:15:00,21.9,21.92,21.83,21.83,563452.0,21.9,21.92,21.83,21.83,563452.0
2023-08-02 10:20:00,21.83,21.86,21.8,21.81,487505.0,21.83,21.86,21.8,21.81,487505.0
2023-08-02 10:25:00,21.81,21.82,21.76,21.79,597879.0,21.81,21.82,21.76,21.79,597879.0
2023-08-02 10:30:00,21.8,21.82,21.78,21.79,649037.0,21.8,21.82,21.78,21.79,649037.0
2023-08-02 10:35:00,21.79,21.81,21.77,21.78,427587.0,21.79,21.81,21.77,21.78,427587.0
2023-08-02 10:40:00,21.78,21.78,21.74,21.75,208724.0,21.78,21.78,21.74,21.75,208724.0
2023-08-02 10:45:00,21.75,21.79,21.74,21.76,241322.0,21.75,21.79,21.74,21.76,241322.0
2023-08-02 10:50:00,21.76,21.77,21.73,21.75,424575.0,21.76,21.77,21.73,21.75,424575.0
2023-08-02 10:55:00,21.75,21.77,21.72,21.77,350937.0,21.75,21.77,21.72,21.77,350937.0
2023-08-02 11:00:00,21.76,21.76,21.73,21.75,396197.0,21.76,21.76,21.73,21.75,396197.0
2023-08-02 11:05:00,21.75,21.8,21.75,21.79,392600.0,21.75,21.8,21.75,21.79,392600.0
2023-08-02 11:10:00,21.8,21.81,21.76,21.77,206397.0,21.8,21.81,21.76,21.77,206397.0
2023-08-02 11:15:00,21.77,21.78,21.74,21.75,181967.0,21.77,21.78,21.74,21.75,181967.0
2023-08-02 11:20:00,21.75,21.77,21.74,21.76,160056.0,21.75,21.77,21.74,21.76,160056.0
2023-08-02 11:25:00,21.76,21.76,21.74,21.75,303804.0,21.76,21.76,21.74,21.75,303804.0
2023-08-02 11:30:00,21.75,21.76,21.71,21.72,144877.0,21.75,21.76,21.71,21.72,144877.0
2023-08-02 11:35:00,21.73,21.73,21.69,21.73,276176.0,21.73,21.73,21.69,21.73,276176.0
2023-08-02 11:40:00,21.73,21.76,21.72,21.74,243142.0,21.73,21.76,21.72,21.74,243142.0
2023-08-02 11:45:00,21.74,21.76,21.73,21.75,130146.0,21.74,21.76,21.73,21.75,130146.0
2023-08-02 11:50:00,21.75,21.76,21.73,21.75,587455.0,21.75,21.76,21.73,21.75,587455.0
2023-08-02 11:55:00,21.75,21.77,21.71,21.71,519553.0,21.75,21.77,21.71,21.71,519553.0
2023-08-02 12:00:00,21.71,21.75,21.71,21.75,210990.0,21.71,21.75,21.71,21.75,210990.0
2023-08-02 12:05:00,21.74,21.76,21.73,21.74,237771.0,21.74,21.76,21.73,21.74,237771.0
2023-08-02 12:10:00,21.74,21.75,21.72,21.73,93406.0,21.74,21.75,21.72,21.73,93406.0
2023-08-02 12:15:00,21.73,21.73,21.71,21.72,135416.0,21.73,21.73,21.71,21.72,135416.0
2023-08-02 12:20:00,21.73,21.75,21.72,21.73,222772.0,21.73,21.75,21.72,21.73,222772.0
2023-08-02 12:25:00,21.73,21.75,21.72,21.74,169226.0,21.73,21.75,21.72,21.74,169226.0
2023-08-02 12:30:00,21.73,21.75,21.73,21.74,23376.0,21.73,21.75,21.73,21.74,23376.0
2023-08-02 12:35:00,21.74,21.77,21.74,21.77,361662.0,21.74,21.77,21.74,21.77,361662.0
2023-08-02 12:40:00,21.77,21.78,21.76,21.78,118815.0,21.77,21.78,21.76,21.78,118815.0
2023-08-02 12:45:00,21.78,21.81,21.77,21.8,216448.0,21.78,21.81,21.77,21.8,216448.0
2023-08-02 12:50:00,21.8,21.82,21.8,21.8,108086.0,21.8,21.82,21.8,21.8,108086.0
2023-08-02 12:55:00,21.8,21.82,21.79,21.8,89608.0,21.8,21.82,21.79,21.8,89608.0
2023-08-02 13:00:00,21.8,21.81,21.79,21.8,240168.0,21.8,21.81,21.79,21.8,240168.0
2023-08-02 13:05:00,21.8,21.8,21.78,21.79,81774.0,21.8,21.8,21.78,21.79,81774.0
2023-08-02 13:10:00,21.79,21.8,21.78,21.79,217386.0,21.79,21.8,21.78,21.79,217386.0
2023-08-02 13:15:00,21.79,21.8,21.78,21.79,242938.0,21.79,21.8,21.78,21.79,242938.0
2023-08-02 13:20:00,21.79,21.8,21.78,21.79,86796.0,21.79,21.8,21.78,21.79,86796.0
2023-08-02 13:25:00,21.79,21.81,21.79,21.81,53438.0,21.79,21.81,21.79,21.81,53438.0
2023-08-02 13:30:00,21.8,21.81,21.78,21.79,89114.0,21.8,21.81,21.78,21.79,89114.0
2023-08-02 13:35:00,21.79,21.79,21.78,21.79,27710.0,21.79,21.79,21.78,21.79,27710.0
2023-08-02 13:40:00,21.78,21.79,21.78,21.79,78459.0,21.78,21.79,21.78,21.79,78459.0
2023-08-02 13:45:00,21.79,21.79,21.78,21.78,113840.0,21.79,21.79,21.78,21.78,113840.0
2023-08-02 13:50:00,21.78,21.79,21.78,21.79,36318.0,21.78,21.79,21.78,21.79,36318.0
2023-08-02 13:55:00,21.78,21.79,21.77,21.77,12828.0,21.78,21.79,21.77,21.77,12828.0
2023-08-02 14:00:00,21.78,21.78,21.77,21.78,30809.0,21.78,21.78,21.77,21.78,30809.0
2023-08-02 14:05:00,21.78,21.79,21.77,21.78,48852.0,21.78,21.79,21.77,21.78,48852.0
2023-08-02 14:10:00,21.78,21.79,21.77,21.77,82127.0,21.78,21.79,21.77,21.77,82127.0
2023-08-02 14:15:00,21.77,21.78,21.77,21.78,32655.0,21.77,21.78,21.77,21.78,32655.0
2023-08-02 14:20:00,21.78,21.79,21.77,21.78,54389.0,21.78,21.79,21.77,21.78,54389.0
2023-08-02 14:25:00,21.78,21.78,21.77,21.78,30482.0,21.78,21.78,21.77,21.78,30482.0
2023-08-02 14:30:00,21.78,21.78,21.77,21.78,24015.0,21.78,21.78,21.77,21.78,24015.0
2023-08-02 14:35:00,21.77,21.78,21.76,21.76,43260.0,21.77,21.78,21.76,21.76,43260.0
2023-08-02 14:40:00,21.77,21.77,21.76,21.76,17169.0,21.77,21.77,21.76,21.76,17169.0
2023-08-02 14:45:00,21.77,21.77,21.76,21.77,31391.0,21.77,21.77,21.76,21.77,31391.0
2023-08-02 14:50:00,21.76,21.77,21.76,21.77,42038.0,21.76,21.77,21.76,21.77,42038.0
2023-08-02 14:55:00,21.77,21.77,21.76,21.77,17686.0,21.77,21.77,21.76,21.77,17686.0
2023-08-02 15:00:00,21.77,21.77,21.76,21.77,36483.0,21.77,21.77,21.76,21.77,36483.0
2023-08-02 15:05:00,21.76,21.77,21.76,21.77,61399.0,21.76,21.77,21.76,21.77,61399.0
2023-08-02 15:10:00,21.76,21.77,21.76,21.77,31467.0,21.76,21.77,21.76,21.77,31467.0
2023-08-02 15:15:00,21.76,21.77,21.76,21.77,45345.0,21.76,21.77,21.76,21.77,45345.0
2023-08-02 15:20:00,21.77,21.78,21.76,21.77,112795.0,21.77,21.78,21.76,21.77,112795.0
2023-08-02 15:25:00,21.77,21.78,21.76,21.77,56862.0,21.77,21.78,21.76,21.77,56862.0
2023-08-02 15:30:00,21.77,21.77,21.76,21.76,23709.0,21.77,21.77,21.76,21.76,23709.0
2023-08-02 15:35:00,21.77,21.77,21.76,21.77,50965.0,21.77,21.77,21.76,21.77,50965.0
2023-08-02 15:40:00,21.77,21.77,21.76,21.76,64343.0,21.77,21.77,21.76,21.76,64343.0
2023-08-02 15:45:00,21.76,21.77,21.76,21.76,65496.0,21.76,21.77,21.76,21.76,65496.0
2023-08-02 15:50:00,21.76,21.77,21.75,21.76,225422.0,21.76,21.77,21.75,21.76,225422.0
2023-08-02 15:55:00,21.75,21.76,21.75,21.76,468508.0,21.75,21.76,21.75,21.76,468508.0
2023-08-03 09:30:00,21.65,21.71,21.63,21.68,472531.0,21.65,21.71,21.63,21.68,472531.0
2023-08-03 09:35:00,21.67,21.75,21.67,21.74,666335.0,21.67,21.75,21.67,21.74,666335.0
2023-08-03 09:40:00,21.74,21.75,21.67,21.68,223323.0,21.74,21.75,21.67,21.68,223323.0
2023-08-03 09:45:00,21.67,21.68,21.6,21.62,334635.0,21.67,21.68,21.6,21.62,334635.0
2023-08-03 09:50:00,21.62,21.64,21.6,21.62,153725.0,21.62,21.64,21.6,21.62,153725.0
2023-08-03 09:55:00,21.62,21.63,21.58,21.62,223194.0,21.62,21.63,21.58,21.62,223194.0
2023-08-03 10:00:00,21.62,21.68,21.59,21.67,573423.0,21.62,21.68,21.59,21.67,573423.0
2023-08-03 10:05:00,21.67,21.71,21.63,21.69,392853.0,21.67,21.71,21.63,21.69,392853.0
2023-08-03 10:10:00,21.69,21.69,21.63,21.63,826663.0,21.69,21.69,21.63,21.63,826663.0
2023-08-03 10:15:00,21.63,21.65,21.6,21.63,197731.0,21.63,21.65,21.6,21.63,197731.0
2023-08-03 10:20:00,21.64,21.66,21.61,21.64,94680.0,21.64,21.66,21.61,21.64,94680.0
2023-08-03 10:25:00,21.65,21.71,21.65,21.7,162725.0,21.65,21.71,21.65,21.7,162725.0
2023-08-03 10:30:00,21.7,21.71,21.67,21.68,155724.0,21.7,21.71,21.67,21.68,155724.0
2023-08-03 10:35:00,21.68,21.72,21.67,21.71,208579.0,21.68,21.72,21.67,21.71,208579.0
2023-08-03 10:40:00,21.71,21.71,21.67,21.68,572196.0,21.71,21.71,21.67,21.68,572196.0
2023-08-03 10:45:00,21.68,21.69,21.66,21.68,208187.0,21.68,21.69,21.66,21.68,208187.0
2023-08-03 10:50:00,21.68,21.68,21.64,21.64,303523.0,21.68,21.68,21.64,21.64,303523.0
2023-08-03 10:55:00,21.64,21.66,21.63,21.64,135181.0,21.64,21.66,21.63,21.64,135181.0
2023-08-03 11:00:00,21.64,21.7,21.63,21.7,316476.0,21.64,21.7,21.63,21.7,316476.0
2023-08-03 11:05:00,21.7,21.72,21.68,21.7,247932.0,21.7,21.72,21.68,21.7,247932.0
2023-08-03 11:10:00,21.69,21.7,21.66,21.67,192208.0,21.69,21.7,21.66,21.67,192208.0
2023-08-03 11:15:00,21.66,21.73,21.66,21.71,225086.0,21.66,21.73,21.66,21.71,225086.0
2023-08-03 11:20:00,21.72,21.73,21.68,21.68,288025.0,21.72,21.73,21.68,21.68,288025.0
2023-08-03 11:25:00,21.69,21.72,21.68,21.71,443120.0,21.69,21.72,21.68,21.71,443120.0
2023-08-03 11:30:00,21.71,21.72,21.69,21.7,169996.0,21.71,21.72,21.69,21.7,169996.0
2023-08-03 11:35:00,21.69,21.7,21.67,21.68,104368.0,21.69,21.7,21.67,21.68,104368.0
2023-08-03 11:40:00,21.67,21.68,21.64,21.65,280844.0,21.67,21.68,21.64,21.65,280844.0
2023-08-03 11:45:00,21.65,21.66,21.6,21.61,511397.0,21.65,21.66,21.6,21.61,511397.0
2023-08-03 11:50:00,21.61,21.61,21.59,21.6,288643.0,21.61,21.61,21.59,21.6,288643.0
2023-08-03 11:55:00,21.6,21.61,21.58,21.59,754217.0,21.6,21.61,21.58,21.59,754217.0
2023-08-03 12:00:00,21.59,21.6,21.58,21.59,227849.0,21.59,21.6,21.58,21.59,227849.0
2023-08-03 12:05:00,21.6,21.62,21.59,21.62,69170.0,21.6,21.62,21.59,21.62,69170.0
2023-08-03 12:10:00,21.62,21.63,21.61,21.63,49919.0,21.62,21.63,21.61,21.63,49919.0
2023-08-03 12:15:00,21.63,21.64,21.62,21.64,85415.0,21.63,21.64,21.62,21.64,85415.0
2023-08-03 12:20:00,21.63,21.65,21.62,21.63,546594.0,21.63,21.65,21.62,21.63,546594.0
2023-08-03 12:25:00,21.63,21.65,21.63,21.64,85145.0,21.63,21.65,21.63,21.64,85145.0
2023-08-03 12:30:00,21.64,21.66,21.64,21.64,100382.0,21.64,21.66,21.64,21.64,100382.0
2023-08-03 12:35:00,21.64,21.67,21.64,21.66,107406.0,21.64,21.67,21.64,21.66,107406.0
2023-08-03 12:40:00,21.67,21.67,21.66,21.67,40172.0,21.67,21.67,21.66,21.67,40172.0
2023-08-03 12:45:00,21.67,21.68,21.66,21.67,24515.0,21.67,21.68,21.66,21.67,24515.0
2023-08-03 12:50:00,21.68,21.69,21.67,21.68,92716.0,21.68,21.69,21.67,21.68,92716.0
2023-08-03 12:55:00,21.68,21.68,21.67,21.67,31819.0,21.68,21.68,21.67,21.67,31819.0
2023-08-03 13:00:00,21.67,21.68,21.66,21.67,137260.0,21.67,21.68,21.66,21.67,137260.0
2023-08-03 13:05:00,21.68,21.68,21.67,21.68,16127.0,21.68,21.68,21.67,21.68,16127.0
2023-08-03 13:10:00,21.67,21.68,21.66,21.67,67051.0,21.67,21.68,21.66,21.67,67051.0
2023-08-03 13:15:00,21.67,21.68,21.66,21.66,65839.0,21.67,21.68,21.66,21.66,65839.0
2023-08-03 13:20:00,21.67,21.67,21.64,21.66,275344.0,21.67,21.67,21.64,21.66,275344.0
2023-08-03 13:25:00,21.65,21.67,21.65,21.66,103603.0,21.65,21.67,21.65,21.66,103603.0
2023-08-03 13:30:00,21.66,21.66,21.64,21.66,54180.0,21.66,21.66,21.64,21.66,54180.0
2023-08-03 13:35:00,21.65,21.66,21.65,21.66,49992.0,21.65,21.66,21.65,21.66,49992.0
2023-08-03 13:40:00,21.65,21.66,21.64,21.65,16052.0,21.65,21.66,21.64,21.65,16052.0
2023-08-03 13:45:00,21.64,21.66,21.64,21.66,27106.0,21.64,21.66,21.64,21.66,27106.0
2023-08-03 13:50:00,21.66,21.66,21.65,21.65,14007.0,21.66,21.66,21.65,21.65,14007.0
2023-08-03 13:55:00,21.64,21.65,21.62,21.64,248381.0,21.64,21.65,21.62,21.64,248381.0
2023-08-03 14:00:00,21.64,21.65,21.63,21.65,54326.0,21.64,21.65,21.63,21.65,54326.0
2023-08-03 14:05:00,21.66,21.66,21.64,21.64,112756.0,21.66,21.66,21.64,21.64,112756.0
2023-08-03 14:10:00,21.64,21.65,21.64,21.64,14027.0,21.64,21.65,21.64,21.64,14027.0
2023-08-03 14:15:00,21.64,21.65,21.63,21.64,61571.0,21.64,21.65,21.63,21.64,61571.0
2023-08-03 14:20:00,21.64,21.65,21.64,21.64,85013.0,21.64,21.65,21.64,21.64,85013.0
2023-08-03 14:25:00,21.64,21.65,21.63,21.63,42784.0,21.64,21.65,21.63,21.63,42784.0
2023-08-03 14:30:00,21.64,21.64,21.63,21.63,20303.0,21.64,21.64,21.63,21.63,20303.0
2023-08-03 14:35:00,21.63,21.63,21.61,21.62,34829.0,21.63,21.63,21.61,21.62,34829.0
2023-08-03 14:40:00,21.62,21.62,21.6,21.61,55906.0,21.62,21.62,21.6,21.61,55906.0
2023-08-03 14:45:00,21.61,21.61,21.6,21.6,21084.0,21.61,21.61,21.6,21.6,21084.0
2023-08-03 14:50:00,21.61,21.61,21.6,21.61,19435.0,21.61,21.61,21.6,21.61,19435.0
2023-08-03 14:55:00,21.61,21.62,21.6,21.61,84410.0,21.61,21.62,21.6,21.61,84410.0
2023-08-03 15:00:00,21.62,21.62,21.6,21.61,44937.0,21.62,21.62,21.6,21.61,44937.0
2023-08-03 15:05:00,21.61,21.61,21.6,21.61,9246.0,21.61,21.61,21.6,21.61,9246.0
2023-08-03 15:10:00,21.61,21.61,21.6,21.6,20588.0,21.61,21.61,21.6,21.6,20588.0
2023-08-03 15:15:00,21.6,21.61,21.59,21.59,67122.0,21.6,21.61,21.59,21.59,67122.0
2023-08-03 15:20:00,21.59,21.6,21.59,21.59,38792.0,21.59,21.6,21.59,21.59,38792.0
2023-08-03 15:25:00,21.6,21.61,21.59,21.61,66489.0,21.6,21.61,21.59,21.61,66489.0
2023-08-03 15:30:00,21.61,21.62,21.6,21.61,54992.0,21.61,21.62,21.6,21.61,54992.0
2023-08-03 15:35:00,21.61,21.63,21.6,21.63,165126.0,21.61,21.63,21.6,21.63,165126.0
2023-08-03 15:40:00,21.63,21.63,21.62,21.63,82648.0,21.63,21.63,21.62,21.63,82648.0
2023-08-03 15:45:00,21.63,21.63,21.62,21.62,77166.0,21.63,21.63,21.62,21.62,77166.0
2023-08-03 15:50:00,21.62,21.63,21.61,21.63,272855.0,21.62,21.63,21.61,21.63,272855.0
2023-08-03 15:55:00,21.63,21.64,21.62,21.63,644145.0,21.63,21.64,21.62,21.63,644145.0
2023-08-04 09:30:00,21.68,21.74,21.68,21.7,419601.0,21.68,21.74,21.68,21.7,419601.0
2023-08-04 09:35:00,21.7,21.82,21.68,21.75,991737.0,21.7,21.82,21.68,21.75,991737.0
2023-08-04 09:40:00,21.75,21.79,21.73,21.78,274009.0,21.75,21.79,21.73,21.78,274009.0
2023-08-04 09:45:00,21.79,21.83,21.74,21.8,614205.0,21.79,21.83,21.74,21.8,614205.0
2023-08-04 09:50:00,21.8,21.82,21.73,21.74,239749.0,21.8,21.82,21.73,21.74,239749.0
2023-08-04 09:55:00,21.73,21.74,21.7,21.71,185558.0,21.73,21.74,21.7,21.71,185558.0
2023-08-04 10:00:00,21.71,21.71,21.68,21.69,97071.0,21.71,21.71,21.68,21.69,97071.0
2023-08-04 10:05:00,21.69,21.69,21.63,21.65,382797.0,21.69,21.69,21.63,21.65,382797.0
2023-08-04 10:10:00,21.67,21.72,21.66,21.69,160758.0,21.67,21.72,21.66,21.69,160758.0
2023-08-04 10:15:00,21.69,21.72,21.67,21.69,266863.0,21.69,21.72,21.67,21.69,266863.0
2023-08-04 10:20:00,21.7,21.71,21.68,21.7,225846.0,21.7,21.71,21.68,21.7,225846.0
2023-08-04 10:25:00,21.71,21.71,21.66,21.67,157764.0,21.71,21.71,21.66,21.67,157764.0
2023-08-04 10:30:00,21.67,21.74,21.66,21.7,135637.0,21.67,21.74,21.66,21.7,135637.0
2023-08-04 10:35:00,21.7,21.71,21.69,21.7,126359.0,21.7,21.71,21.69,21.7,126359.0
2023-08-04 10:40:00,21.69,21.7,21.65,21.68,97956.0,21.69,21.7,21.65,21.68,97956.0
2023-08-04 10:45:00,21.68,21.68,21.64,21.64,259868.0,21.68,21.68,21.64,21.64,259868.0
2023-08-04 10:50:00,21.64,21.66,21.62,21.63,593076.0,21.64,21.66,21.62,21.63,593076.0
2023-08-04 10:55:00,21.63,21.64,21.61,21.63,82813.0,21.63,21.64,21.61,21.63,82813.0
2023-08-04 11:00:00,21.63,21.64,21.59,21.6,449101.0,21.63,21.64,21.59,21.6,449101.0
2023-08-04 11:05:00,21.61,21.61,21.59,21.61,154196.0,21.61,21.61,21.59,21.61,154196.0
2023-08-04 11:10:00,21.62,21.65,21.62,21.64,187127.0,21.62,21.65,21.62,21.64,187127.0
2023-08-04 11:15:00,21.64,21.66,21.63,21.63,127978.0,21.64,21.66,21.63,21.63,127978.0
2023-08-04 11:20:00,21.64,21.66,21.63,21.66,87672.0,21.64,21.66,21.63,21.66,87672.0
2023-08-04 11:25:00,21.66,21.66,21.64,21.64,71960.0,21.66,21.66,21.64,21.64,71960.0
2023-08-04 11:30:00,21.64,21.67,21.64,21.66,108197.0,21.64,21.67,21.64,21.66,108197.0
2023-08-04 11:35:00,21.66,21.68,21.65,21.68,67097.0,21.66,21.68,21.65,21.68,67097.0
2023-08-04 11:40:00,21.68,21.73,21.67,21.72,66229.0,21.68,21.73,21.67,21.72,66229.0
2023-08-04 11:45:00,21.73,21.73,21.71,21.73,92487.0,21.73,21.73,21.71,21.73,92487.0
2023-08-04 11:50:00,21.73,21.73,21.71,21.73,34626.0,21.73,21.73,21.71,21.73,34626.0
2023-08-04 11:55:00,21.73,21.74,21.7,21.7,95293.0,21.73,21.74,21.7,21.7,95293.0
2023-08-04 12:00:00,21.7,21.72,21.69,21.71,151430.0,21.7,21.72,21.69,21.71,151430.0
2023-08-04 12:05:00,21.71,21.72,21.68,21.69,90743.0,21.71,21.72,21.68,21.69,90743.0
2023-08-04 12:10:00,21.68,21.7,21.67,21.7,36714.0,21.68,21.7,21.67,21.7,36714.0
2023-08-04 12:15:00,21.7,21.71,21.68,21.69,94947.0,21.7,21.71,21.68,21.69,94947.0
2023-08-04 12:20:00,21.69,21.71,21.69,21.7,39513.0,21.69,21.71,21.69,21.7,39513.0
2023-08-04 12:25:00,21.71,21.72,21.7,21.71,23823.0,21.71,21.72,21.7,21.71,23823.0
2023-08-04 12:30:00,21.72,21.73,21.71,21.72,56542.0,21.72,21.73,21.71,21.72,56542.0
2023-08-04 12:35:00,21.72,21.73,21.71,21.71,86367.0,21.72,21.73,21.71,21.71,86367.0
2023-08-04 12:40:00,21.71,21.72,21.7,21.71,189252.0,21.71,21.72,21.7,21.71,189252.0
2023-08-04 12:45:00,21.71,21.73,21.7,21.71,127349.0,21.71,21.73,21.7,21.71,127349.0
2023-08-04 12:50:00,21.71,21.71,21.68,21.69,24831.0,21.71,21.71,21.68,21.69,24831.0
2023-08-04 12:55:00,21.69,21.69,21.67,21.67,104801.0,21.69,21.69,21.67,21.67,104801.0
2023-08-04 13:00:00,21.68,21.68,21.67,21.68,47484.0,21.68,21.68,21.67,21.68,47484.0
2023-08-04 13:05:00,21.68,21.68,21.66,21.67,35126.0,21.68,21.68,21.66,21.67,35126.0
2023-08-04 13:10:00,21.67,21.68,21.66,21.67,108582.0,21.67,21.68,21.66,21.67,108582.0
2023-08-04 13:15:00,21.67,21.68,21.66,21.67,38279.0,21.67,21.68,21.66,21.67,38279.0
2023-08-04 13:20:00,21.67,21.68,21.66,21.67,87014.0,21.67,21.68,21.66,21.67,87014.0
2023-08-04 13:25:00,21.67,21.68,21.66,21.66,44117.0,21.67,21.68,21.66,21.66,44117.0
2023-08-04 13:30:00,21.67,21.68,21.66,21.67,56502.0,21.67,21.68,21.66,21.67,56502.0
2023-08-04 13:35:00,21.67,21.69,21.67,21.67,118581.0,21.67,21.69,21.67,21.67,118581.0
2023-08-04 13:40:00,21.68,21.69,21.67,21.69,42376.0,21.68,21.69,21.67,21.69,42376.0
2023-08-04 13:45:00,21.69,21.7,21.68,21.69,37865.0,21.69,21.7,21.68,21.69,37865.0
2023-08-04 13:50:00,21.69,21.7,21.68,21.68,68224.0,21.69,21.7,21.68,21.68,68224.0
2023-08-04 13:55:00,21.69,21.69,21.68,21.69,8826.0,21.69,21.69,21.68,21.69,8826.0
2023-08-04 14:00:00,21.68,21.69,21.66,21.67,160577.0,21.68,21.69,21.66,21.67,160577.0
2023-08-04 14:05:00,21.68,21.68,21.65,21.65,57538.0,21.68,21.68,21.65,21.65,57538.0
2023-08-04 14:10:00,21.66,21.66,21.64,21.64,49234.0,21.66,21.66,21.64,21.64,49234.0
2023-08-04 14:15:00,21.65,21.66,21.63,21.64,290010.0,21.65,21.66,21.63,21.64,290010.0
2023-08-04 14:20:00,21.63,21.65,21.63,21.64,213363.0,21.63,21.65,21.63,21.64,213363.0
2023-08-04 14:25:00,21.63,21.65,21.63,21.64,75541.0,21.63,21.65,21.63,21.64,75541.0
2023-08-04 14:30:00,21.64,21.64,21.63,21.64,27373.0,21.64,21.64,21.63,21.64,27373.0
2023-08-04 14:35:00,21.64,21.64,21.63,21.63,43351.0,21.64,21.64,21.63,21.63,43351.0
2023-08-04 14:40:00,21.63,21.65,21.63,21.64,162908.0,21.63,21.65,21.63,21.64,162908.0
2023-08-04 14:45:00,21.64,21.64,21.63,21.64,14848.0,21.64,21.64,21.63,21.64,14848.0
2023-08-04 14:50:00,21.64,21.64,21.63,21.64,13806.0,21.64,21.64,21.63,21.64,13806.0
2023-08-04 14:55:00,21.63,21.66,21.63,21.65,73072.0,21.63,21.66,21.63,21.65,73072.0
2023-08-04 15:00:00,21.66,21.67,21.65,21.66,85562.0,21.66,21.67,21.65,21.66,85562.0
2023-08-04 15:05:00,21.65,21.66,21.65,21.66,24616.0,21.65,21.66,21.65,21.66,24616.0
2023-08-04 15:10:00,21.65,21.66,21.65,21.66,23985.0,21.65,21.66,21.65,21.66,23985.0
2023-08-04 15:15:00,21.66,21.66,21.64,21.64,32679.0,21.66,21.66,21.64,21.64,32679.0
2023-08-04 15:20:00,21.64,21.66,21.64,21.66,139130.0,21.64,21.66,21.64,21.66,139130.0
2023-08-04 15:25:00,21.66,21.66,21.64,21.66,248067.0,21.66,21.66,21.64,21.66,248067.0
2023-08-04 15:30:00,21.66,21.66,21.65,21.66,65707.0,21.66,21.66,21.65,21.66,65707.0
2023-08-04 15:35:00,21.66,21.67,21.65,21.67,149631.0,21.66,21.67,21.65,21.67,149631.0
2023-08-04 15:40:00,21.66,21.67,21.65,21.65,551448.0,21.66,21.67,21.65,21.65,551448.0
2023-08-04 15:45:00,21.65,21.66,21.65,21.65,68539.0,21.65,21.66,21.65,21.65,68539.0
2023-08-04 15:50:00,21.65,21.66,21.65,21.66,137495.0,21.65,21.66,21.65,21.66,137495.0
2023-08-04 15:55:00,21.66,21.66,21.65,21.66,205430.0,21.66,21.66,21.65,21.66,205430.0
2023-08-07 09:30:00,21.59,21.6,21.52,21.54,492409.0,21.59,21.6,21.52,21.54,492409.0
2023-08-07 09:35:00,21.54,21.55,21.52,21.54,98957.0,21.54,21.55,21.52,21.54,98957.0
2023-08-07 09:40:00,21.54,21.55,21.46,21.47,147042.0,21.54,21.55,21.46,21.47,147042.0
2023-08-07 09:45:00,21.48,21.5,21.41,21.43,167033.0,21.48,21.5,21.41,21.43,167033.0
2023-08-07 09:50:00,21.42,21.45,21.4,21.41,260407.0,21.42,21.45,21.4,21.41,260407.0
2023-08-07 09:55:00,21.4,21.41,21.33,21.34,387224.0,21.4,21.41,21.33,21.34,387224.0
2023-08-07 10:00:00,21.33,21.34,21.26,21.3,843043.0,21.33,21.34,21.26,21.3,843043.0
2023-08-07 10:05:00,21.3,21.36,21.3,21.36,327433.0,21.3,21.36,21.3,21.36,327433.0
2023-08-07 10:10:00,21.36,21.36,21.33,21.33,445671.0,21.36,21.36,21.33,21.33,445671.0
2023-08-07 10:15:00,21.34,21.38,21.34,21.38,128117.0,21.34,21.38,21.34,21.38,128117.0
2023-08-07 10:20:00,21.37,21.39,21.32,21.32,116072.0,21.37,21.39,21.32,21.32,116072.0
2023-08-07 10:25:00,21.32,21.35,21.31,21.35,158509.0,21.32,21.35,21.31,21.35,158509.0
2023-08-07 10:30:00,21.35,21.36,21.31,21.32,217961.0,21.35,21.36,21.31,21.32,217961.0
2023-08-07 10:35:00,21.32,21.33,21.31,21.32,151218.0,21.32,21.33,21.31,21.32,151218.0
2023-08-07 10:40:00,21.31,21.33,21.3,21.31,68389.0,21.31,21.33,21.3,21.31,68389.0
2023-08-07 10:45:00,21.31,21.32,21.27,21.28,193103.0,21.31,21.32,21.27,21.28,193103.0
2023-08-07 10:50:00,21.28,21.29,21.24,21.25,255211.0,21.28,21.29,21.24,21.25,255211.0
2023-08-07 10:55:00,21.25,21.27,21.24,21.27,140687.0,21.25,21.27,21.24,21.27,140687.0
2023-08-07 11:00:00,21.26,21.29,21.26,21.26,143974.0,21.26,21.29,21.26,21.26,143974.0
2023-08-07 11:05:00,21.27,21.28,21.24,21.25,76082.0,21.27,21.28,21.24,21.25,76082.0
2023-08-07 11:10:00,21.25,21.3,21.24,21.29,82552.0,21.25,21.3,21.24,21.29,82552.0
2023-08-07 11:15:00,21.29,21.31,21.27,21.3,85048.0,21.29,21.31,21.27,21.3,85048.0
2023-08-07 11:20:00,21.31,21.31,21.29,21.29,44098.0,21.31,21.31,21.29,21.29,44098.0
2023-08-07 11:25:00,21.3,21.3,21.25,21.26,146336.0,21.3,21.3,21.25,21.26,146336.0
2023-08-07 11:30:00,21.25,21.26,21.25,21.26,58461.0,21.25,21.26,21.25,21.26,58461.0
2023-08-07 11:35:00,21.25,21.26,21.23,21.24,116150.0,21.25,21.26,21.23,21.24,116150.0
2023-08-07 11:40:00,21.24,21.24,21.22,21.23,304241.0,21.24,21.24,21.22,21.23,304241.0
2023-08-07 11:45:00,21.24,21.24,21.22,21.22,80542.0,21.24,21.24,21.22,21.22,80542.0
2023-08-07 11:50:00,21.23,21.24,21.18,21.19,710407.0,21.23,21.24,21.18,21.19,710407.0
2023-08-07 11:55:00,21.19,21.19,21.16,21.19,273427.0,21.19,21.19,21.16,21.19,273427.0
2023-08-07 12:00:00,21.18,21.22,21.17,21.21,117463.0,21.18,21.22,21.17,21.21,117463.0
2023-08-07 12:05:00,21.21,21.21,21.19,21.21,113334.0,21.21,21.21,21.19,21.21,113334.0
2023-08-07 12:10:00,21.2,21.21,21.19,21.21,122274.0,21.2,21.21,21.19,21.21,122274.0
2023-08-07 12:15:00,21.2,21.21,21.2,21.21,24806.0,21.2,21.21,21.2,21.21,24806.0
2023-08-07 12:20:00,21.21,21.22,21.2,21.21,52122.0,21.21,21.22,21.2,21.21,52122.0
2023-08-07 12:25:00,21.22,21.23,21.21,21.23,36477.0,21.22,21.23,21.21,21.23,36477.0
2023-08-07 12:30:00,21.23,21.24,21.22,21.23,49251.0,21.23,21.24,21.22,21.23,49251.0
2023-08-07 12:35:00,21.23,21.24,21.22,21.23,239915.0,21.23,21.24,21.22,21.23,239915.0
2023-08-07 12:40:00,21.23,21.23,21.21,21.22,70209.0,21.23,21.23,21.21,21.22,70209.0
2023-08-07 12:45:00,21.22,21.23,21.2,21.2,91434.0,21.22,21.23,21.2,21.2,91434.0
2023-08-07 12:50:00,21.2,21.24,21.2,21.24,68734.0,21.2,21.24,21.2,21.24,68734.0
2023-08-07 12:55:00,21.23,21.24,21.22,21.24,140244.0,21.23,21.24,21.22,21.24,140244.0
2023-08-07 13:00:00,21.23,21.24,21.23,21.23,29029.0,21.23,21.24,21.23,21.23,29029.0
2023-08-07 13:05:00,21.23,21.25,21.22,21.23,42411.0,21.23,21.25,21.22,21.23,42411.0
2023-08-07 13:10:00,21.23,21.23,21.21,21.22,25870.0,21.23,21.23,21.21,21.22,25870.0
2023-08-07 13:15:00,21.22,21.23,21.21,21.22,32324.0,21.22,21.23,21.21,21.22,32324.0
2023-08-07 13:20:00,21.23,21.25,21.22,21.24,39167.0,21.23,21.25,21.22,21.24,39167.0
2023-08-07 13:25:00,21.25,21.25,21.24,21.24,38950.0,21.25,21.25,21.24,21.24,38950.0
2023-08-07 13:30:00,21.24,21.25,21.24,21.24,14041.0,21.24,21.25,21.24,21.24,14041.0
2023-08-07 13:35:00,21.24,21.26,21.24,21.26,24094.0,21.24,21.26,21.24,21.26,24094.0
2023-08-07 13:40:00,21.26,21.26,21.25,21.25,19690.0,21.26,21.26,21.25,21.25,19690.0
2023-08-07 13:45:00,21.25,21.26,21.24,21.24,50136.0,21.25,21.26,21.24,21.24,50136.0
2023-08-07 13:50:00,21.25,21.26,21.24,21.26,40241.0,21.25,21.26,21.24,21.26,40241.0
2023-08-07 13:55:00,21.26,21.26,21.25,21.26,75505.0,21.26,21.26,21.25,21.26,75505.0
2023-08-07 14:00:00,21.26,21.27,21.25,21.26,106060.0,21.26,21.27,21.25,21.26,106060.0
2023-08-07 14:05:00,21.26,21.26,21.24,21.24,37076.0,21.26,21.26,21.24,21.24,37076.0
2023-08-07 14:10:00,21.25,21.26,21.23,21.23,48054.0,21.25,21.26,21.23,21.23,48054.0
2023-08-07 14:15:00,21.24,21.24,21.23,21.23,31550.0,21.24,21.24,21.23,21.23,31550.0
2023-08-07 14:20:00,21.23,21.24,21.22,21.22,32030.0,21.23,21.24,21.22,21.22,32030.0
2023-08-07 14:25:00,21.22,21.24,21.22,21.23,22907.0,21.22,21.24,21.22,21.23,22907.0
2023-08-07 14:30:00,21.23,21.24,21.22,21.23,71422.0,21.23,21.24,21.22,21.23,71422.0
2023-08-07 14:35:00,21.23,21.23,21.21,21.21,105750.0,21.23,21.23,21.21,21.21,105750.0
2023-08-07 14:40:00,21.22,21.22,21.2,21.21,149872.0,21.22,21.22,21.2,21.21,149872.0
2023-08-07 14:45:00,21.21,21.21,21.2,21.21,61735.0,21.21,21.21,21.2,21.21,61735.0
2023-08-07 14:50:00,21.2,21.21,21.2,21.21,40182.0,21.2,21.21,21.2,21.21,40182.0
2023-08-07 14:55:00,21.2,21.22,21.2,21.21,32427.0,21.2,21.22,21.2,21.21,32427.0
2023-08-07 15:00:00,21.22,21.23,21.21,21.21,175318.0,21.22,21.23,21.21,21.21,175318.0
2023-08-07 15:05:00,21.21,21.22,21.21,21.21,45331.0,21.21,21.22,21.21,21.21,45331.0
2023-08-07 15:10:00,21.21,21.22,21.21,21.21,21528.0,21.21,21.22,21.21,21.21,21528.0
2023-08-07 15:15:00,21.22,21.22,21.21,21.21,37908.0,21.22,21.22,21.21,21.21,37908.0
2023-08-07 15:20:00,21.21,21.22,21.2,21.21,188892.0,21.21,21.22,21.2,21.21,188892.0
2023-08-07 15:25:00,21.21,21.21,21.2,21.21,118751.0,21.21,21.21,21.2,21.21,118751.0
2023-08-07 15:30:00,21.2,21.21,21.2,21.21,82485.0,21.2,21.21,21.2,21.21,82485.0
2023-08-07 15:35:00,21.2,21.21,21.2,21.21,211811.0,21.2,21.21,21.2,21.21,211811.0
2023-08-07 15:40:00,21.21,21.21,21.2,21.2,64482.0,21.21,21.21,21.2,21.2,64482.0
2023-08-07 15:45:00,21.21,21.21,21.2,21.21,93656.0,21.21,21.21,21.2,21.21,93656.0
2023-08-07 15:50:00,21.21,21.21,21.2,21.21,213825.0,21.21,21.21,21.2,21.21,213825.0
2023-08-07 15:55:00,21.21,21.21,21.2,21.2,611303.0,21.21,21.21,21.2,21.2,611303.0
2023-08-08 09:30:00,20.87,20.88,20.79,20.88,1304463.0,20.87,20.88,20.79,20.88,1304463.0
2023-08-08 09:35:00,20.88,20.91,20.86,20.89,639134.0,20.88,20.91,20.86,20.89,639134.0
2023-08-08 09:40:00,20.89,20.91,20.87,20.89,322380.0,20.89,20.91,20.87,20.89,322380.0
2023-08-08 09:45:00,20.89,20.89,20.83,20.86,517091.0,20.89,20.89,20.83,20.86,517091.0
2023-08-08 09:50:00,20.86,20.89,20.86,20.89,260712.0,20.86,20.89,20.86,20.89,260712.0
2023-08-08 09:55:00,20.88,20.89,20.86,20.89,163156.0,20.88,20.89,20.86,20.89,163156.0
2023-08-08 10:00:00,20.89,20.9,20.87,20.87,107699.0,20.89,20.9,20.87,20.87,107699.0
2023-08-08 10:05:00,20.87,20.89,20.84,20.85,124424.0,20.87,20.89,20.84,20.85,124424.0
2023-08-08 10:10:00,20.85,20.89,20.83,20.89,90438.0,20.85,20.89,20.83,20.89,90438.0
2023-08-08 10:15:00,20.88,20.9,20.87,20.88,146398.0,20.88,20.9,20.87,20.88,146398.0
2023-08-08 10:20:00,20.88,20.89,20.87,20.88,72119.0,20.88,20.89,20.87,20.88,72119.0
2023-08-08 10:25:00,20.88,20.91,20.88,20.91,206580.0,20.88,20.91,20.88,20.91,206580.0
2023-08-08 10:30:00,20.91,20.94,20.9,20.91,334444.0,20.91,20.94,20.9,20.91,334444.0
2023-08-08 10:35:00,20.91,20.95,20.9,20.94,230619.0,20.91,20.95,20.9,20.94,230619.0
2023-08-08 10:40:00,20.94,20.99,20.93,20.98,467815.0,20.94,20.99,20.93,20.98,467815.0
2023-08-08 10:45:00,20.99,20.99,20.95,20.95,137710.0,20.99,20.99,20.95,20.95,137710.0
2023-08-08 10:50:00,20.95,20.95,20.91,20.91,89788.0,20.95,20.95,20.91,20.91,89788.0
2023-08-08 10:55:00,20.92,20.93,20.9,20.91,161261.0,20.92,20.93,20.9,20.91,161261.0
2023-08-08 11:00:00,20.91,20.92,20.89,20.9,222010.0,20.91,20.92,20.89,20.9,222010.0
2023-08-08 11:05:00,20.9,20.91,20.88,20.89,172922.0,20.9,20.91,20.88,20.89,172922.0
2023-08-08 11:10:00,20.89,20.92,20.88,20.92,249338.0,20.89,20.92,20.88,20.92,249338.0
2023-08-08 11:15:00,20.91,20.93,20.9,20.92,190484.0,20.91,20.93,20.9,20.92,190484.0
2023-08-08 11:20:00,20.92,20.92,20.86,20.87,669410.0,20.92,20.92,20.86,20.87,669410.0
2023-08-08 11:25:00,20.88,20.88,20.85,20.87,128294.0,20.88,20.88,20.85,20.87,128294.0
2023-08-08 11:30:00,20.87,20.88,20.86,20.87,48102.0,20.87,20.88,20.86,20.87,48102.0
2023-08-08 11:35:00,20.87,20.89,20.86,20.87,163983.0,20.87,20.89,20.86,20.87,163983.0
2023-08-08 11:40:00,20.87,20.87,20.84,20.86,1016105.0,20.87,20.87,20.84,20.86,1016105.0
2023-08-08 11:45:00,20.86,20.86,20.83,20.84,273113.0,20.86,20.86,20.83,20.84,273113.0
2023-08-08 11:50:00,20.84,20.85,20.83,20.84,271790.0,20.84,20.85,20.83,20.84,271790.0
2023-08-08 11:55:00,20.84,20.84,20.82,20.83,181507.0,20.84,20.84,20.82,20.83,181507.0
2023-08-08 12:00:00,20.84,20.85,20.83,20.84,125884.0,20.84,20.85,20.83,20.84,125884.0
2023-08-08 12:05:00,20.84,20.86,20.83,20.85,280142.0,20.84,20.86,20.83,20.85,280142.0
2023-08-08 12:10:00,20.85,20.87,20.85,20.85,69480.0,20.85,20.87,20.85,20.85,69480.0
2023-08-08 12:15:00,20.86,20.88,20.85,20.88,67000.0,20.86,20.88,20.85,20.88,67000.0
2023-08-08 12:20:00,20.88,20.9,20.88,20.88,82165.0,20.88,20.9,20.88,20.88,82165.0
2023-08-08 12:25:00,20.89,20.9,20.88,20.89,104343.0,20.89,20.9,20.88,20.89,104343.0
2023-08-08 12:30:00,20.9,20.91,20.89,20.91,182640.0,20.9,20.91,20.89,20.91,182640.0
2023-08-08 12:35:00,20.9,20.91,20.89,20.89,78295.0,20.9,20.91,20.89,20.89,78295.0
2023-08-08 12:40:00,20.89,20.9,20.87,20.87,237151.0,20.89,20.9,20.87,20.87,237151.0
2023-08-08 12:45:00,20.88,20.88,20.86,20.86,74743.0,20.88,20.88,20.86,20.86,74743.0
2023-08-08 12:50:00,20.87,20.87,20.85,20.85,46723.0,20.87,20.87,20.85,20.85,46723.0
2023-08-08 12:55:00,20.85,20.86,20.85,20.86,221843.0,20.85,20.86,20.85,20.86,221843.0
2023-08-08 13:00:00,20.86,20.88,20.84,20.88,222559.0,20.86,20.88,20.84,20.88,222559.0
2023-08-08 13:05:00,20.88,20.88,20.87,20.87,53873.0,20.88,20.88,20.87,20.87,53873.0
2023-08-08 13:10:00,20.88,20.88,20.85,20.85,63121.0,20.88,20.88,20.85,20.85,63121.0
2023-08-08 13:15:00,20.86,20.87,20.85,20.87,59631.0,20.86,20.87,20.85,20.87,59631.0
2023-08-08 13:20:00,20.87,20.87,20.86,20.87,42929.0,20.87,20.87,20.86,20.87,42929.0
2023-08-08 13:25:00,20.87,20.88,20.86,20.88,52253.0,20.87,20.88,20.86,20.88,52253.0
2023-08-08 13:30:00,20.88,20.88,20.87,20.88,110554.0,20.88,20.88,20.87,20.88,110554.0
2023-08-08 13:35:00,20.87,20.89,20.87,20.88,125446.0,20.87,20.89,20.87,20.88,125446.0
2023-08-08 13:40:00,20.87,20.89,20.87,20.88,119836.0,20.87,20.89,20.87,20.88,119836.0
2023-08-08 13:45:00,20.89,20.89,20.86,20.88,177308.0,20.89,20.89,20.86,20.88,177308.0
2023-08-08 13:50:00,20.88,20.88,20.87,20.88,42123.0,20.88,20.88,20.87,20.88,42123.0
2023-08-08 13:55:00,20.88,20.89,20.87,20.89,60163.0,20.88,20.89,20.87,20.89,60163.0
2023-08-08 14:00:00,20.89,20.89,20.87,20.88,80304.0,20.89,20.89,20.87,20.88,80304.0
2023-08-08 14:05:00,20.88,20.88,20.87,20.88,33738.0,20.88,20.88,20.87,20.88,33738.0
2023-08-08 14:10:00,20.88,20.89,20.87,20.89,56076.0,20.88,20.89,20.87,20.89,56076.0
2023-08-08 14:15:00,20.89,20.89,20.88,20.89,50360.0,20.89,20.89,20.88,20.89,50360.0
2023-08-08 14:20:00,20.88,20.9,20.88,20.89,51433.0,20.88,20.9,20.88,20.89,51433.0
2023-08-08 14:25:00,20.89,20.9,20.89,20.9,117207.0,20.89,20.9,20.89,20.9,117207.0
2023-08-08 14:30:00,20.89,20.9,20.88,20.88,50645.0,20.89,20.9,20.88,20.88,50645.0
2023-08-08 14:35:00,20.88,20.89,20.88,20.88,12685.0,20.88,20.89,20.88,20.88,12685.0
2023-08-08 14:40:00,20.89,20.89,20.88,20.89,35233.0,20.89,20.89,20.88,20.89,35233.0
2023-08-08 14:45:00,20.89,20.9,20.88,20.9,80862.0,20.89,20.9,20.88,20.9,80862.0
2023-08-08 14:50:00,20.9,20.91,20.89,20.9,97612.0,20.9,20.91,20.89,20.9,97612.0
2023-08-08 14:55:00,20.91,20.91,20.9,20.91,43989.0,20.91,20.91,20.9,20.91,43989.0
2023-08-08 15:00:00,20.91,20.92,20.9,20.91,171786.0,20.91,20.92,20.9,20.91,171786.0
2023-08-08 15:05:00,20.91,20.92,20.9,20.9,51532.0,20.91,20.92,20.9,20.9,51532.0
2023-08-08 15:10:00,20.9,20.91,20.9,20.9,20365.0,20.9,20.91,20.9,20.9,20365.0
2023-08-08 15:15:00,20.9,20.91,20.89,20.9,158235.0,20.9,20.91,20.89,20.9,158235.0
2023-08-08 15:20:00,20.91,20.91,20.9,20.91,42159.0,20.91,20.91,20.9,20.91,42159.0
2023-08-08 15:25:00,20.9,20.92,20.9,20.91,196914.0,20.9,20.92,20.9,20.91,196914.0
2023-08-08 15:30:00,20.91,20.91,20.9,20.9,271313.0,20.91,20.91,20.9,20.9,271313.0
2023-08-08 15:35:00,20.91,20.91,20.9,20.91,95733.0,20.91,20.91,20.9,20.91,95733.0
2023-08-08 15:40:00,20.91,20.91,20.9,20.91,158695.0,20.91,20.91,20.9,20.91,158695.0
2023-08-08 15:45:00,20.91,20.91,20.9,20.91,179382.0,20.91,20.91,20.9,20.91,179382.0
2023-08-08 15:50:00,20.91,20.91,20.9,20.91,260705.0,20.91,20.91,20.9,20.91,260705.0
2023-08-08 15:55:00,20.9,20.91,20.89,20.89,506503.0,20.9,20.91,20.89,20.89,506503.0
2023-08-09 09:30:00,20.85,20.88,20.82,20.83,398579.0,20.85,20.88,20.82,20.83,398579.0
2023-08-09 09:35:00,20.83,20.84,20.81,20.82,177362.0,20.83,20.84,20.81,20.82,177362.0
2023-08-09 09:40:00,20.83,20.86,20.82,20.84,279462.0,20.83,20.86,20.82,20.84,279462.0
2023-08-09 09:45:00,20.85,20.87,20.82,20.82,191057.0,20.85,20.87,20.82,20.82,191057.0
2023-08-09 09:50:00,20.82,20.82,20.8,20.81,261126.0,20.82,20.82,20.8,20.81,261126.0
2023-08-09 09:55:00,20.8,20.82,20.78,20.81,343252.0,20.8,20.82,20.78,20.81,343252.0
2023-08-09 10:00:00,20.81,20.97,20.81,20.96,612114.0,20.81,20.97,20.81,20.96,612114.0
2023-08-09 10:05:00,20.97,21.0,20.91,20.92,505720.0,20.97,21.0,20.91,20.92,505720.0
2023-08-09 10:10:00,20.92,20.93,20.9,20.91,225480.0,20.92,20.93,20.9,20.91,225480.0
2023-08-09 10:15:00,20.91,20.98,20.91,20.98,174879.0,20.91,20.98,20.91,20.98,174879.0
2023-08-09 10:20:00,20.98,20.99,20.92,20.92,155394.0,20.98,20.99,20.92,20.92,155394.0
2023-08-09 10:25:00,20.92,20.93,20.89,20.9,140715.0,20.92,20.93,20.89,20.9,140715.0
2023-08-09 10:30:00,20.91,20.92,20.86,20.91,425414.0,20.91,20.92,20.86,20.91,425414.0
2023-08-09 10:35:00,20.92,20.92,20.89,20.89,214840.0,20.92,20.92,20.89,20.89,214840.0
2023-08-09 10:40:00,20.89,20.91,20.89,20.89,51768.0,20.89,20.91,20.89,20.89,51768.0
2023-08-09 10:45:00,20.9,20.91,20.87,20.88,130678.0,20.9,20.91,20.87,20.88,130678.0
2023-08-09 10:50:00,20.87,20.88,20.79,20.82,432273.0,20.87,20.88,20.79,20.82,432273.0
2023-08-09 10:55:00,20.82,20.82,20.75,20.79,290472.0,20.82,20.82,20.75,20.79,290472.0
2023-08-09 11:00:00,20.79,20.82,20.78,20.82,248760.0,20.79,20.82,20.78,20.82,248760.0
2023-08-09 11:05:00,20.82,20.83,20.8,20.82,102568.0,20.82,20.83,20.8,20.82,102568.0
2023-08-09 11:10:00,20.83,20.83,20.81,20.82,45209.0,20.83,20.83,20.81,20.82,45209.0
2023-08-09 11:15:00,20.81,20.81,20.77,20.8,576133.0,20.81,20.81,20.77,20.8,576133.0
2023-08-09 11:20:00,20.79,20.82,20.77,20.77,39319.0,20.79,20.82,20.77,20.77,39319.0
2023-08-09 11:25:00,20.78,20.81,20.76,20.79,223585.0,20.78,20.81,20.76,20.79,223585.0
2023-08-09 11:30:00,20.8,20.81,20.79,20.8,276140.0,20.8,20.81,20.79,20.8,276140.0
2023-08-09 11:35:00,20.81,20.83,20.8,20.82,39739.0,20.81,20.83,20.8,20.82,39739.0
2023-08-09 11:40:00,20.82,20.82,20.79,20.8,101773.0,20.82,20.82,20.79,20.8,101773.0
2023-08-09 11:45:00,20.79,20.81,20.79,20.8,108654.0,20.79,20.81,20.79,20.8,108654.0
2023-08-09 11:50:00,20.8,20.81,20.79,20.8,14364.0,20.8,20.81,20.79,20.8,14364.0
2023-08-09 11:55:00,20.8,20.81,20.79,20.8,32221.0,20.8,20.81,20.79,20.8,32221.0
2023-08-09 12:00:00,20.8,20.81,20.79,20.8,53290.0,20.8,20.81,20.79,20.8,53290.0
2023-08-09 12:05:00,20.8,20.83,20.8,20.82,180485.0,20.8,20.83,20.8,20.82,180485.0
2023-08-09 12:10:00,20.81,20.82,20.81,20.81,34019.0,20.81,20.82,20.81,20.81,34019.0
2023-08-09 12:15:00,20.81,20.82,20.79,20.8,97393.0,20.81,20.82,20.79,20.8,97393.0
2023-08-09 12:20:00,20.8,20.81,20.79,20.8,104907.0,20.8,20.81,20.79,20.8,104907.0
2023-08-09 12:25:00,20.8,20.81,20.79,20.8,98983.0,20.8,20.81,20.79,20.8,98983.0
2023-08-09 12:30:00,20.8,20.81,20.8,20.8,24758.0,20.8,20.81,20.8,20.8,24758.0
2023-08-09 12:35:00,20.8,20.81,20.79,20.8,66230.0,20.8,20.81,20.79,20.8,66230.0
2023-08-09 12:40:00,20.8,20.81,20.8,20.81,14837.0,20.8,20.81,20.8,20.81,14837.0
2023-08-09 12:45:00,20.81,20.81,20.8,20.8,36180.0,20.81,20.81,20.8,20.8,36180.0
2023-08-09 12:50:00,20.8,20.81,20.77,20.79,546503.0,20.8,20.81,20.77,20.79,546503.0
2023-08-09 12:55:00,20.79,20.79,20.77,20.79,256811.0,20.79,20.79,20.77,20.79,256811.0
2023-08-09 13:00:00,20.79,20.79,20.78,20.79,96428.0,20.79,20.79,20.78,20.79,96428.0
2023-08-09 13:05:00,20.79,20.81,20.78,20.8,42474.0,20.79,20.81,20.78,20.8,42474.0
2023-08-09 13:10:00,20.8,20.82,20.8,20.82,59423.0,20.8,20.82,20.8,20.82,59423.0
2023-08-09 13:15:00,20.82,20.82,20.8,20.82,131205.0,20.82,20.82,20.8,20.82,131205.0
2023-08-09 13:20:00,20.81,20.82,20.79,20.8,137813.0,20.81,20.82,20.79,20.8,137813.0
2023-08-09 13:25:00,20.8,20.81,20.8,20.81,111281.0,20.8,20.81,20.8,20.81,111281.0
2023-08-09 13:30:00,20.8,20.82,20.8,20.8,73569.0,20.8,20.82,20.8,20.8,73569.0
2023-08-09 13:35:00,20.8,20.81,20.8,20.8,27816.0,20.8,20.81,20.8,20.8,27816.0
2023-08-09 13:40:00,20.8,20.81,20.8,20.8,25402.0,20.8,20.81,20.8,20.8,25402.0
2023-08-09 13:45:00,20.8,20.81,20.8,20.8,56068.0,20.8,20.81,20.8,20.8,56068.0
2023-08-09 13:50:00,20.81,20.81,20.79,20.8,13981.0,20.81,20.81,20.79,20.8,13981.0
2023-08-09 13:55:00,20.8,20.81,20.8,20.8,104406.0,20.8,20.81,20.8,20.8,104406.0
2023-08-09 14:00:00,20.8,20.81,20.8,20.8,31449.0,20.8,20.81,20.8,20.8,31449.0
2023-08-09 14:05:00,20.8,20.81,20.79,20.8,55801.0,20.8,20.81,20.79,20.8,55801.0
2023-08-09 14:10:00,20.8,20.81,20.8,20.8,22148.0,20.8,20.81,20.8,20.8,22148.0
2023-08-09 14:15:00,20.8,20.82,20.8,20.82,22074.0,20.8,20.82,20.8,20.82,22074.0
2023-08-09 14:20:00,20.82,20.82,20.81,20.81,62886.0,20.82,20.82,20.81,20.81,62886.0
2023-08-09 14:25:00,20.81,20.82,20.81,20.82,26749.0,20.81,20.82,20.81,20.82,26749.0
2023-08-09 14:30:00,20.82,20.83,20.81,20.81,39969.0,20.82,20.83,20.81,20.81,39969.0
2023-08-09 14:35:00,20.82,20.82,20.81,20.82,64246.0,20.82,20.82,20.81,20.82,64246.0
2023-08-09 14:40:00,20.82,20.82,20.81,20.82,6874.0,20.82,20.82,20.81,20.82,6874.0
2023-08-09 14:45:00,20.82,20.82,20.81,20.81,19966.0,20.82,20.82,20.81,20.81,19966.0
2023-08-09 14:50:00,20.82,20.83,20.81,20.82,34766.0,20.82,20.83,20.81,20.82,34766.0
2023-08-09 14:55:00,20.82,20.83,20.82,20.83,58713.0,20.82,20.83,20.82,20.83,58713.0
2023-08-09 15:00:00,20.83,20.83,20.82,20.82,86567.0,20.83,20.83,20.82,20.82,86567.0
2023-08-09 15:05:00,20.83,20.83,20.82,20.82,28463.0,20.83,20.83,20.82,20.82,28463.0
2023-08-09 15:10:00,20.82,20.83,20.81,20.82,28767.0,20.82,20.83,20.81,20.82,28767.0
2023-08-09 15:15:00,20.82,20.82,20.81,20.81,26664.0,20.82,20.82,20.81,20.81,26664.0
2023-08-09 15:20:00,20.82,20.82,20.81,20.82,193091.0,20.82,20.82,20.81,20.82,193091.0
2023-08-09 15:25:00,20.82,20.82,20.81,20.82,6971.0,20.82,20.82,20.81,20.82,6971.0
2023-08-09 15:30:00,20.82,20.83,20.81,20.82,68838.0,20.82,20.83,20.81,20.82,68838.0
2023-08-09 15:35:00,20.82,20.83,20.82,20.82,36790.0,20.82,20.83,20.82,20.82,36790.0
2023-08-09 15:40:00,20.82,20.83,20.82,20.82,93057.0,20.82,20.83,20.82,20.82,93057.0
2023-08-09 15:45:00,20.82,20.83,20.81,20.82,154428.0,20.82,20.83,20.81,20.82,154428.0
2023-08-09 15:50:00,20.82,20.82,20.8,20.8,233445.0,20.82,20.82,20.8,20.8,233445.0
2023-08-09 15:55:00,20.8,20.81,20.8,20.81,331477.0,20.8,20.81,20.8,20.81,331477.0
2023-08-10 09:30:00,20.88,20.9,20.85,20.89,385911.0,20.88,20.9,20.85,20.89,385911.0
2023-08-10 09:35:00,20.89,20.98,20.89,20.96,238259.0,20.89,20.98,20.89,20.96,238259.0
2023-08-10 09:40:00,20.96,21.05,20.95,21.04,305692.0,20.96,21.05,20.95,21.04,305692.0
2023-08-10 09:45:00,21.05,21.1,21.02,21.04,265563.0,21.05,21.1,21.02,21.04,265563.0
2023-08-10 09:50:00,21.04,21.04,20.97,20.99,387333.0,21.04,21.04,20.97,20.99,387333.0
2023-08-10 09:55:00,21.0,21.01,20.94,20.96,158791.0,21.0,21.01,20.94,20.96,158791.0
2023-08-10 10:00:00,20.97,20.98,20.92,20.93,214094.0,20.97,20.98,20.92,20.93,214094.0
2023-08-10 10:05:00,20.94,20.95,20.89,20.9,108746.0,20.94,20.95,20.89,20.9,108746.0
2023-08-10 10:10:00,20.89,20.9,20.87,20.88,253741.0,20.89,20.9,20.87,20.88,253741.0
2023-08-10 10:15:00,20.87,20.88,20.83,20.84,215444.0,20.87,20.88,20.83,20.84,215444.0
2023-08-10 10:20:00,20.84,20.9,20.84,20.87,205066.0,20.84,20.9,20.84,20.87,205066.0
2023-08-10 10:25:00,20.86,20.91,20.86,20.9,87132.0,20.86,20.91,20.86,20.9,87132.0
2023-08-10 10:30:00,20.89,20.9,20.85,20.85,105115.0,20.89,20.9,20.85,20.85,105115.0
2023-08-10 10:35:00,20.86,20.87,20.82,20.82,172817.0,20.86,20.87,20.82,20.82,172817.0
2023-08-10 10:40:00,20.82,20.83,20.79,20.81,503001.0,20.82,20.83,20.79,20.81,503001.0
2023-08-10 10:45:00,20.82,20.82,20.79,20.8,293420.0,20.82,20.82,20.79,20.8,293420.0
2023-08-10 10:50:00,20.79,20.8,20.77,20.8,775621.0,20.79,20.8,20.77,20.8,775621.0
2023-08-10 10:55:00,20.79,20.84,20.79,20.83,306446.0,20.79,20.84,20.79,20.83,306446.0
2023-08-10 11:00:00,20.83,20.84,20.79,20.8,232599.0,20.83,20.84,20.79,20.8,232599.0
2023-08-10 11:05:00,20.8,20.82,20.79,20.81,194544.0,20.8,20.82,20.79,20.81,194544.0
2023-08-10 11:10:00,20.81,20.82,20.79,20.82,60679.0,20.81,20.82,20.79,20.82,60679.0
2023-08-10 11:15:00,20.82,20.87,20.81,20.86,107128.0,20.82,20.87,20.81,20.86,107128.0
2023-08-10 11:20:00,20.86,20.87,20.83,20.86,114870.0,20.86,20.87,20.83,20.86,114870.0
2023-08-10 11:25:00,20.85,20.9,20.85,20.89,84832.0,20.85,20.9,20.85,20.89,84832.0
2023-08-10 11:30:00,20.89,20.92,20.88,20.91,54816.0,20.89,20.92,20.88,20.91,54816.0
2023-08-10 11:35:00,20.91,20.92,20.89,20.92,110626.0,20.91,20.92,20.89,20.92,110626.0
2023-08-10 11:40:00,20.91,20.95,20.91,20.94,322769.0,20.91,20.95,20.91,20.94,322769.0
2023-08-10 11:45:00,20.94,20.97,20.93,20.96,205004.0,20.94,20.97,20.93,20.96,205004.0
2023-08-10 11:50:00,20.96,21.0,20.95,20.98,409406.0,20.96,21.0,20.95,20.98,409406.0
2023-08-10 11:55:00,20.98,21.0,20.97,20.98,68039.0,20.98,21.0,20.97,20.98,68039.0
2023-08-10 12:00:00,20.98,20.99,20.97,20.97,182361.0,20.98,20.99,20.97,20.97,182361.0
2023-08-10 12:05:00,20.98,20.99,20.96,20.98,170261.0,20.98,20.99,20.96,20.98,170261.0
2023-08-10 12:10:00,20.98,20.99,20.95,20.95,92404.0,20.98,20.99,20.95,20.95,92404.0
2023-08-10 12:15:00,20.96,20.96,20.94,20.95,155526.0,20.96,20.96,20.94,20.95,155526.0
2023-08-10 12:20:00,20.95,20.96,20.94,20.95,93945.0,20.95,20.96,20.94,20.95,93945.0
2023-08-10 12:25:00,20.96,20.96,20.93,20.95,95162.0,20.96,20.96,20.93,20.95,95162.0
2023-08-10 12:30:00,20.94,20.96,20.94,20.94,159939.0,20.94,20.96,20.94,20.94,159939.0
2023-08-10 12:35:00,20.95,20.98,20.94,20.98,28352.0,20.95,20.98,20.94,20.98,28352.0
2023-08-10 12:40:00,20.98,20.98,20.96,20.97,24303.0,20.98,20.98,20.96,20.97,24303.0
2023-08-10 12:45:00,20.97,20.98,20.96,20.97,45790.0,20.97,20.98,20.96,20.97,45790.0
2023-08-10 12:50:00,20.97,20.97,20.94,20.95,48559.0,20.97,20.97,20.94,20.95,48559.0
2023-08-10 12:55:00,20.95,20.95,20.94,20.95,14521.0,20.95,20.95,20.94,20.95,14521.0
2023-08-10 13:00:00,20.95,20.97,20.93,20.95,101778.0,20.95,20.97,20.93,20.95,101778.0
2023-08-10 13:05:00,20.94,20.95,20.91,20.92,47780.0,20.94,20.95,20.91,20.92,47780.0
2023-08-10 13:10:00,20.91,20.92,20.9,20.91,276386.0,20.91,20.92,20.9,20.91,276386.0
2023-08-10 13:15:00,20.9,20.91,20.89,20.89,277847.0,20.9,20.91,20.89,20.89,277847.0
2023-08-10 13:20:00,20.89,20.9,20.87,20.89,443622.0,20.89,20.9,20.87,20.89,443622.0
2023-08-10 13:25:00,20.89,20.89,20.86,20.87,284850.0,20.89,20.89,20.86,20.87,284850.0
2023-08-10 13:30:00,20.87,20.87,20.84,20.85,56410.0,20.87,20.87,20.84,20.85,56410.0
2023-08-10 13:35:00,20.85,20.85,20.81,20.83,103017.0,20.85,20.85,20.81,20.83,103017.0
2023-08-10 13:40:00,20.82,20.85,20.82,20.85,47832.0,20.82,20.85,20.82,20.85,47832.0
2023-08-10 13:45:00,20.84,20.86,20.83,20.85,145836.0,20.84,20.86,20.83,20.85,145836.0
2023-08-10 13:50:00,20.84,20.86,20.84,20.85,305379.0,20.84,20.86,20.84,20.85,305379.0
2023-08-10 13:55:00,20.85,20.85,20.8,20.81,152626.0,20.85,20.85,20.8,20.81,152626.0
2023-08-10 14:00:00,20.81,20.82,20.79,20.82,116713.0,20.81,20.82,20.79,20.82,116713.0
2023-08-10 14:05:00,20.82,20.85,20.82,20.82,66329.0,20.82,20.85,20.82,20.82,66329.0
2023-08-10 14:10:00,20.82,20.83,20.81,20.82,83872.0,20.82,20.83,20.81,20.82,83872.0
2023-08-10 14:15:00,20.82,20.84,20.81,20.82,68613.0,20.82,20.84,20.81,20.82,68613.0
2023-08-10 14:20:00,20.82,20.85,20.82,20.83,51073.0,20.82,20.85,20.82,20.83,51073.0
2023-08-10 14:25:00,20.84,20.85,20.83,20.84,58255.0,20.84,20.85,20.83,20.84,58255.0
2023-08-10 14:30:00,20.84,20.85,20.83,20.84,39014.0,20.84,20.85,20.83,20.84,39014.0
2023-08-10 14:35:00,20.83,20.85,20.83,20.85,25903.0,20.83,20.85,20.83,20.85,25903.0
2023-08-10 14:40:00,20.85,20.86,20.84,20.85,43990.0,20.85,20.86,20.84,20.85,43990.0
2023-08-10 14:45:00,20.86,20.87,20.85,20.87,71942.0,20.86,20.87,20.85,20.87,71942.0
2023-08-10 14:50:00,20.87,20.88,20.86,20.87,130775.0,20.87,20.88,20.86,20.87,130775.0
2023-08-10 14:55:00,20.87,20.88,20.86,20.88,26356.0,20.87,20.88,20.86,20.88,26356.0
2023-08-10 15:00:00,20.88,20.88,20.86,20.87,36157.0,20.88,20.88,20.86,20.87,36157.0
2023-08-10 15:05:00,20.86,20.87,20.86,20.87,11161.0,20.86,20.87,20.86,20.87,11161.0
2023-08-10 15:10:00,20.86,20.88,20.86,20.88,51274.0,20.86,20.88,20.86,20.88,51274.0
2023-08-10 15:15:00,20.88,20.89,20.87,20.88,79473.0,20.88,20.89,20.87,20.88,79473.0
2023-08-10 15:20:00,20.87,20.88,20.86,20.87,18495.0,20.87,20.88,20.86,20.87,18495.0
2023-08-10 15:25:00,20.87,20.87,20.85,20.86,55462.0,20.87,20.87,20.85,20.86,55462.0
2023-08-10 15:30:00,20.85,20.87,20.85,20.87,99064.0,20.85,20.87,20.85,20.87,99064.0
2023-08-10 15:35:00,20.86,20.86,20.85,20.85,156035.0,20.86,20.86,20.85,20.85,156035.0
2023-08-10 15:40:00,20.85,20.86,20.83,20.84,321991.0,20.85,20.86,20.83,20.84,321991.0
2023-08-10 15:45:00,20.84,20.84,20.83,20.84,193877.0,20.84,20.84,20.83,20.84,193877.0
2023-08-10 15:50:00,20.84,20.85,20.83,20.84,93035.0,20.84,20.85,20.83,20.84,93035.0
2023-08-10 15:55:00,20.85,20.85,20.83,20.83,218044.0,20.85,20.85,20.83,20.83,218044.0
2023-08-11 09:30:00,20.82,20.87,20.79,20.85,237949.0,20.82,20.87,20.79,20.85,237949.0
2023-08-11 09:35:00,20.85,20.9,20.8,20.87,183925.0,20.85,20.9,20.8,20.87,183925.0
2023-08-11 09:40:00,20.88,20.9,20.86,20.87,218887.0,20.88,20.9,20.86,20.87,218887.0
2023-08-11 09:45:00,20.87,20.87,20.8,20.8,227311.0,20.87,20.87,20.8,20.8,227311.0
2023-08-11 09:50:00,20.8,20.82,20.79,20.81,125171.0,20.8,20.82,20.79,20.81,125171.0
2023-08-11 09:55:00,20.82,20.84,20.81,20.83,49336.0,20.82,20.84,20.81,20.83,49336.0
2023-08-11 10:00:00,20.84,20.93,20.84,20.87,696881.0,20.84,20.93,20.84,20.87,696881.0
2023-08-11 10:05:00,20.87,20.9,20.84,20.87,270744.0,20.87,20.9,20.84,20.87,270744.0
2023-08-11 10:10:00,20.87,20.89,20.85,20.88,153045.0,20.87,20.89,20.85,20.88,153045.0
2023-08-11 10:15:00,20.87,20.96,20.87,20.9,882049.0,20.87,20.96,20.87,20.9,882049.0
2023-08-11 10:20:00,20.9,20.93,20.89,20.89,202141.0,20.9,20.93,20.89,20.89,202141.0
2023-08-11 10:25:00,20.89,20.92,20.88,20.91,93735.0,20.89,20.92,20.88,20.91,93735.0
2023-08-11 10:30:00,20.91,20.95,20.89,20.9,128200.0,20.91,20.95,20.89,20.9,128200.0
2023-08-11 10:35:00,20.89,20.95,20.88,20.94,119751.0,20.89,20.95,20.88,20.94,119751.0
2023-08-11 10:40:00,20.94,20.95,20.92,20.94,163726.0,20.94,20.95,20.92,20.94,163726.0
2023-08-11 10:45:00,20.94,20.95,20.91,20.93,159251.0,20.94,20.95,20.91,20.93,159251.0
2023-08-11 10:50:00,20.93,20.93,20.9,20.91,53296.0,20.93,20.93,20.9,20.91,53296.0
2023-08-11 10:55:00,20.91,20.92,20.9,20.9,43719.0,20.91,20.92,20.9,20.9,43719.0
2023-08-11 11:00:00,20.9,20.93,20.9,20.91,184584.0,20.9,20.93,20.9,20.91,184584.0
2023-08-11 11:05:00,20.92,20.92,20.9,20.92,72770.0,20.92,20.92,20.9,20.92,72770.0
2023-08-11 11:10:00,20.92,20.92,20.88,20.88,123729.0,20.92,20.92,20.88,20.88,123729.0
2023-08-11 11:15:00,20.88,20.88,20.85,20.86,92434.0,20.88,20.88,20.85,20.86,92434.0
2023-08-11 11:20:00,20.86,20.87,20.86,20.87,47015.0,20.86,20.87,20.86,20.87,47015.0
2023-08-11 11:25:00,20.87,20.87,20.83,20.83,83366.0,20.87,20.87,20.83,20.83,83366.0
2023-08-11 11:30:00,20.83,20.84,20.8,20.81,111553.0,20.83,20.84,20.8,20.81,111553.0
2023-08-11 11:35:00,20.81,20.82,20.8,20.8,93772.0,20.81,20.82,20.8,20.8,93772.0
2023-08-11 11:40:00,20.79,20.8,20.78,20.79,13720.0,20.79,20.8,20.78,20.79,13720.0
2023-08-11 11:45:00,20.79,20.79,20.76,20.77,40989.0,20.79,20.79,20.76,20.77,40989.0
2023-08-11 11:50:00,20.77,20.79,20.76,20.78,58467.0,20.77,20.79,20.76,20.78,58467.0
2023-08-11 11:55:00,20.78,20.8,20.77,20.8,75938.0,20.78,20.8,20.77,20.8,75938.0
2023-08-11 12:00:00,20.8,20.81,20.79,20.79,37899.0,20.8,20.81,20.79,20.79,37899.0
2023-08-11 12:05:00,20.79,20.81,20.79,20.8,36466.0,20.79,20.81,20.79,20.8,36466.0
2023-08-11 12:10:00,20.8,20.81,20.79,20.8,10605.0,20.8,20.81,20.79,20.8,10605.0
2023-08-11 12:15:00,20.8,20.81,20.79,20.8,60599.0,20.8,20.81,20.79,20.8,60599.0
2023-08-11 12:20:00,20.8,20.82,20.79,20.8,58030.0,20.8,20.82,20.79,20.8,58030.0
2023-08-11 12:25:00,20.8,20.81,20.79,20.8,60102.0,20.8,20.81,20.79,20.8,60102.0
2023-08-11 12:30:00,20.8,20.81,20.8,20.8,115834.0,20.8,20.81,20.8,20.8,115834.0
2023-08-11 12:35:00,20.81,20.82,20.8,20.8,70616.0,20.81,20.82,20.8,20.8,70616.0
2023-08-11 12:40:00,20.8,20.81,20.8,20.8,19689.0,20.8,20.81,20.8,20.8,19689.0
2023-08-11 12:45:00,20.81,20.81,20.8,20.8,11463.0,20.81,20.81,20.8,20.8,11463.0
2023-08-11 12:50:00,20.81,20.81,20.8,20.8,29812.0,20.81,20.81,20.8,20.8,29812.0
2023-08-11 12:55:00,20.81,20.81,20.8,20.8,18880.0,20.81,20.81,20.8,20.8,18880.0
2023-08-11 13:00:00,20.8,20.82,20.8,20.81,30584.0,20.8,20.82,20.8,20.81,30584.0
2023-08-11 13:05:00,20.81,20.83,20.81,20.83,13533.0,20.81,20.83,20.81,20.83,13533.0
2023-08-11 13:10:00,20.82,20.84,20.82,20.84,22790.0,20.82,20.84,20.82,20.84,22790.0
2023-08-11 13:15:00,20.84,20.84,20.83,20.84,12670.0,20.84,20.84,20.83,20.84,12670.0
2023-08-11 13:20:00,20.84,20.84,20.8,20.81,46768.0,20.84,20.84,20.8,20.81,46768.0
2023-08-11 13:25:00,20.81,20.82,20.8,20.82,25381.0,20.81,20.82,20.8,20.82,25381.0
2023-08-11 13:30:00,20.82,20.82,20.81,20.82,11363.0,20.82,20.82,20.81,20.82,11363.0
2023-08-11 13:35:00,20.82,20.82,20.79,20.8,22761.0,20.82,20.82,20.79,20.8,22761.0
2023-08-11 13:40:00,20.8,20.8,20.78,20.79,35047.0,20.8,20.8,20.78,20.79,35047.0
2023-08-11 13:45:00,20.78,20.79,20.77,20.78,113158.0,20.78,20.79,20.77,20.78,113158.0
2023-08-11 13:50:00,20.78,20.79,20.77,20.79,39256.0,20.78,20.79,20.77,20.79,39256.0
2023-08-11 13:55:00,20.78,20.79,20.78,20.78,18462.0,20.78,20.79,20.78,20.78,18462.0
2023-08-11 14:00:00,20.79,20.79,20.78,20.79,20433.0,20.79,20.79,20.78,20.79,20433.0
2023-08-11 14:05:00,20.79,20.8,20.78,20.79,40672.0,20.79,20.8,20.78,20.79,40672.0
2023-08-11 14:10:00,20.78,20.79,20.77,20.78,43676.0,20.78,20.79,20.77,20.78,43676.0
2023-08-11 14:15:00,20.77,20.78,20.77,20.78,16771.0,20.77,20.78,20.77,20.78,16771.0
2023-08-11 14:20:00,20.77,20.79,20.77,20.79,53671.0,20.77,20.79,20.77,20.79,53671.0
2023-08-11 14:25:00,20.79,20.79,20.78,20.78,18378.0,20.79,20.79,20.78,20.78,18378.0
2023-08-11 14:30:00,20.78,20.79,20.78,20.79,15159.0,20.78,20.79,20.78,20.79,15159.0
2023-08-11 14:35:00,20.78,20.79,20.78,20.78,10760.0,20.78,20.79,20.78,20.78,10760.0
2023-08-11 14:40:00,20.79,20.79,20.78,20.79,7068.0,20.79,20.79,20.78,20.79,7068.0
2023-08-11 14:45:00,20.79,20.79,20.78,20.79,27237.0,20.79,20.79,20.78,20.79,27237.0
2023-08-11 14:50:00,20.78,20.8,20.78,20.79,53268.0,20.78,20.8,20.78,20.79,53268.0
2023-08-11 14:55:00,20.79,20.8,20.78,20.79,24846.0,20.79,20.8,20.78,20.79,24846.0
2023-08-11 15:00:00,20.79,20.8,20.78,20.79,114032.0,20.79,20.8,20.78,20.79,114032.0
2023-08-11 15:05:00,20.78,20.79,20.77,20.77,287816.0,20.78,20.79,20.77,20.77,287816.0
2023-08-11 15:10:00,20.78,20.78,20.77,20.77,79098.0,20.78,20.78,20.77,20.77,79098.0
2023-08-11 15:15:00,20.77,20.79,20.77,20.78,93922.0,20.77,20.79,20.77,20.78,93922.0
2023-08-11 15:20:00,20.79,20.79,20.78,20.79,19794.0,20.79,20.79,20.78,20.79,19794.0
2023-08-11 15:25:00,20.79,20.79,20.78,20.79,27653.0,20.79,20.79,20.78,20.79,27653.0
2023-08-11 15:30:00,20.79,20.79,20.78,20.79,64693.0,20.79,20.79,20.78,20.79,64693.0
2023-08-11 15:35:00,20.79,20.8,20.79,20.8,86415.0,20.79,20.8,20.79,20.8,86415.0
2023-08-11 15:40:00,20.8,20.8,20.79,20.8,17953.0,20.8,20.8,20.79,20.8,17953.0
2023-08-11 15:45:00,20.8,20.81,20.79,20.8,153764.0,20.8,20.81,20.79,20.8,153764.0
2023-08-11 15:50:00,20.81,20.81,20.8,20.8,159655.0,20.81,20.81,20.8,20.8,159655.0
2023-08-11 15:55:00,20.8,20.81,20.8,20.8,227022.0,20.8,20.81,20.8,20.8,227022.0
2023-08-14 09:30:00,20.7,20.7,20.61,20.62,383850.0,20.7,20.7,20.61,20.62,383850.0
2023-08-14 09:35:00,20.62,20.64,20.56,20.57,212299.0,20.62,20.64,20.56,20.57,212299.0
2023-08-14 09:40:00,20.57,20.6,20.55,20.57,237462.0,20.57,20.6,20.55,20.57,237462.0
2023-08-14 09:45:00,20.58,20.61,20.52,20.52,286568.0,20.58,20.61,20.52,20.52,286568.0
2023-08-14 09:50:00,20.53,20.56,20.52,20.54,326200.0,20.53,20.56,20.52,20.54,326200.0
2023-08-14 09:55:00,20.54,20.58,20.53,20.57,131218.0,20.54,20.58,20.53,20.57,131218.0
2023-08-14 10:00:00,20.57,20.59,20.55,20.58,138807.0,20.57,20.59,20.55,20.58,138807.0
2023-08-14 10:05:00,20.58,20.62,20.58,20.61,145802.0,20.58,20.62,20.58,20.61,145802.0
2023-08-14 10:10:00,20.61,20.69,20.6,20.66,237705.0,20.61,20.69,20.6,20.66,237705.0
2023-08-14 10:15:00,20.66,20.77,20.66,20.75,303983.0,20.66,20.77,20.66,20.75,303983.0
2023-08-14 10:20:00,20.75,20.77,20.71,20.71,188823.0,20.75,20.77,20.71,20.71,188823.0
2023-08-14 10:25:00,20.71,20.74,20.69,20.71,226165.0,20.71,20.74,20.69,20.71,226165.0
2023-08-14 10:30:00,20.71,20.73,20.69,20.73,224206.0,20.71,20.73,20.69,20.73,224206.0
2023-08-14 10:35:00,20.73,20.78,20.72,20.75,130226.0,20.73,20.78,20.72,20.75,130226.0
2023-08-14 10:40:00,20.76,20.78,20.75,20.75,146076.0,20.76,20.78,20.75,20.75,146076.0
2023-08-14 10:45:00,20.75,20.76,20.72,20.74,252781.0,20.75,20.76,20.72,20.74,252781.0
2023-08-14 10:50:00,20.73,20.77,20.72,20.75,252288.0,20.73,20.77,20.72,20.75,252288.0
2023-08-14 10:55:00,20.75,20.76,20.7,20.71,359865.0,20.75,20.76,20.7,20.71,359865.0
2023-08-14 11:00:00,20.7,20.72,20.7,20.71,136320.0,20.7,20.72,20.7,20.71,136320.0
2023-08-14 11:05:00,20.71,20.72,20.69,20.71,100253.0,20.71,20.72,20.69,20.71,100253.0
2023-08-14 11:10:00,20.71,20.72,20.7,20.7,77783.0,20.71,20.72,20.7,20.7,77783.0
2023-08-14 11:15:00,20.71,20.75,20.7,20.72,117093.0,20.71,20.75,20.7,20.72,117093.0
2023-08-14 11:20:00,20.72,20.75,20.71,20.73,128555.0,20.72,20.75,20.71,20.73,128555.0
2023-08-14 11:25:00,20.73,20.75,20.73,20.73,154289.0,20.73,20.75,20.73,20.73,154289.0
2023-08-14 11:30:00,20.73,20.74,20.72,20.73,38915.0,20.73,20.74,20.72,20.73,38915.0
2023-08-14 11:35:00,20.73,20.75,20.72,20.75,46795.0,20.73,20.75,20.72,20.75,46795.0
2023-08-14 11:40:00,20.74,20.76,20.74,20.75,368831.0,20.74,20.76,20.74,20.75,368831.0
2023-08-14 11:45:00,20.75,20.76,20.74,20.75,132464.0,20.75,20.76,20.74,20.75,132464.0
2023-08-14 11:50:00,20.75,20.77,20.74,20.77,185107.0,20.75,20.77,20.74,20.77,185107.0
2023-08-14 11:55:00,20.77,20.78,20.76,20.76,114327.0,20.77,20.78,20.76,20.76,114327.0
2023-08-14 12:00:00,20.77,20.79,20.76,20.78,66479.0,20.77,20.79,20.76,20.78,66479.0
2023-08-14 12:05:00,20.79,20.8,20.78,20.79,145111.0,20.79,20.8,20.78,20.79,145111.0
2023-08-14 12:10:00,20.79,20.8,20.78,20.79,63897.0,20.79,20.8,20.78,20.79,63897.0
2023-08-14 12:15:00,20.78,20.79,20.76,20.78,109991.0,20.78,20.79,20.76,20.78,109991.0
2023-08-14 12:20:00,20.77,20.78,20.76,20.77,17956.0,20.77,20.78,20.76,20.77,17956.0
2023-08-14 12:25:00,20.76,20.8,20.76,20.79,135132.0,20.76,20.8,20.76,20.79,135132.0
2023-08-14 12:30:00,20.79,20.79,20.77,20.78,36270.0,20.79,20.79,20.77,20.78,36270.0
2023-08-14 12:35:00,20.77,20.79,20.77,20.79,108565.0,20.77,20.79,20.77,20.79,108565.0
2023-08-14 12:40:00,20.79,20.8,20.78,20.8,38770.0,20.79,20.8,20.78,20.8,38770.0
2023-08-14 12:45:00,20.8,20.8,20.79,20.8,78141.0,20.8,20.8,20.79,20.8,78141.0
2023-08-14 12:50:00,20.8,20.81,20.78,20.78,45071.0,20.8,20.81,20.78,20.78,45071.0
2023-08-14 12:55:00,20.78,20.79,20.77,20.78,66692.0,20.78,20.79,20.77,20.78,66692.0
2023-08-14 13:00:00,20.78,20.8,20.78,20.8,21859.0,20.78,20.8,20.78,20.8,21859.0
2023-08-14 13:05:00,20.8,20.81,20.79,20.8,74509.0,20.8,20.81,20.79,20.8,74509.0
2023-08-14 13:10:00,20.8,20.81,20.79,20.79,67950.0,20.8,20.81,20.79,20.79,67950.0
2023-08-14 13:15:00,20.8,20.8,20.78,20.78,28148.0,20.8,20.8,20.78,20.78,28148.0
2023-08-14 13:20:00,20.78,20.8,20.78,20.79,213137.0,20.78,20.8,20.78,20.79,213137.0
2023-08-14 13:25:00,20.79,20.79,20.78,20.79,143494.0,20.79,20.79,20.78,20.79,143494.0
2023-08-14 13:30:00,20.79,20.8,20.78,20.79,138859.0,20.79,20.8,20.78,20.79,138859.0
2023-08-14 13:35:00,20.78,20.79,20.77,20.78,104750.0,20.78,20.79,20.77,20.78,104750.0
2023-08-14 13:40:00,20.78,20.78,20.77,20.77,101180.0,20.78,20.78,20.77,20.77,101180.0
2023-08-14 13:45:00,20.77,20.77,20.75,20.76,14542.0,20.77,20.77,20.75,20.76,14542.0
2023-08-14 13:50:00,20.75,20.76,20.75,20.75,45741.0,20.75,20.76,20.75,20.75,45741.0
2023-08-14 13:55:00,20.75,20.76,20.75,20.75,17073.0,20.75,20.76,20.75,20.75,17073.0
2023-08-14 14:00:00,20.75,20.76,20.74,20.76,67560.0,20.75,20.76,20.74,20.76,67560.0
2023-08-14 14:05:00,20.75,20.76,20.74,20.75,52469.0,20.75,20.76,20.74,20.75,52469.0
2023-08-14 14:10:00,20.75,20.75,20.74,20.75,58723.0,20.75,20.75,20.74,20.75,58723.0
2023-08-14 14:15:00,20.75,20.75,20.74,20.75,20417.0,20.75,20.75,20.74,20.75,20417.0
2023-08-14 14:20:00,20.75,20.75,20.73,20.73,45903.0,20.75,20.75,20.73,20.73,45903.0
2023-08-14 14:25:00,20.73,20.74,20.73,20.73,15329.0,20.73,20.74,20.73,20.73,15329.0
2023-08-14 14:30:00,20.73,20.74,20.72,20.72,63086.0,20.73,20.74,20.72,20.72,63086.0
2023-08-14 14:35:00,20.73,20.74,20.72,20.73,237870.0,20.73,20.74,20.72,20.73,237870.0
2023-08-14 14:40:00,20.72,20.73,20.72,20.72,36284.0,20.72,20.73,20.72,20.72,36284.0
2023-08-14 14:45:00,20.72,20.72,20.71,20.71,95642.0,20.72,20.72,20.71,20.71,95642.0
2023-08-14 14:50:00,20.71,20.72,20.7,20.71,133467.0,20.71,20.72,20.7,20.71,133467.0
2023-08-14 14:55:00,20.71,20.72,20.71,20.71,9109.0,20.71,20.72,20.71,20.71,9109.0
2023-08-14 15:00:00,20.71,20.72,20.71,20.71,13180.0,20.71,20.72,20.71,20.71,13180.0
2023-08-14 15:05:00,20.71,20.72,20.7,20.71,56297.0,20.71,20.72,20.7,20.71,56297.0
2023-08-14 15:10:00,20.71,20.71,20.7,20.71,9897.0,20.71,20.71,20.7,20.71,9897.0
2023-08-14 15:15:00,20.7,20.71,20.7,20.71,20642.0,20.7,20.71,20.7,20.71,20642.0
2023-08-14 15:20:00,20.71,20.71,20.7,20.71,11668.0,20.71,20.71,20.7,20.71,11668.0
2023-08-14 15:25:00,20.71,20.71,20.7,20.71,18753.0,20.71,20.71,20.7,20.71,18753.0
2023-08-14 15:30:00,20.71,20.72,20.7,20.71,40211.0,20.71,20.72,20.7,20.71,40211.0
2023-08-14 15:35:00,20.71,20.72,20.71,20.72,52624.0,20.71,20.72,20.71,20.72,52624.0
2023-08-14 15:40:00,20.72,20.73,20.71,20.73,66876.0,20.72,20.73,20.71,20.73,66876.0
2023-08-14 15:45:00,20.73,20.73,20.72,20.72,42277.0,20.73,20.73,20.72,20.72,42277.0
2023-08-14 15:50:00,20.73,20.73,20.72,20.73,104338.0,20.73,20.73,20.72,20.73,104338.0
2023-08-14 15:55:00,20.73,20.73,20.72,20.72,215953.0,20.73,20.73,20.72,20.72,215953.0
2023-08-15 09:30:00,20.63,20.64,20.53,20.54,401855.0,20.63,20.64,20.53,20.54,401855.0
2023-08-15 09:35:00,20.53,20.6,20.52,20.57,229363.0,20.53,20.6,20.52,20.57,229363.0
2023-08-15 09:40:00,20.57,20.6,20.54,20.58,289849.0,20.57,20.6,20.54,20.58,289849.0
2023-08-15 09:45:00,20.58,20.58,20.54,20.55,232870.0,20.58,20.58,20.54,20.55,232870.0
2023-08-15 09:50:00,20.56,20.64,20.56,20.63,374211.0,20.56,20.64,20.56,20.63,374211.0
2023-08-15 09:55:00,20.64,20.67,20.6,20.61,162311.0,20.64,20.67,20.6,20.61,162311.0
2023-08-15 10:00:00,20.62,20.65,20.58,20.58,179827.0,20.62,20.65,20.58,20.58,179827.0
2023-08-15 10:05:00,20.58,20.61,20.56,20.6,330962.0,20.58,20.61,20.56,20.6,330962.0
2023-08-15 10:10:00,20.61,20.63,20.57,20.58,220128.0,20.61,20.63,20.57,20.58,220128.0
2023-08-15 10:15:00,20.58,20.61,20.58,20.59,103387.0,20.58,20.61,20.58,20.59,103387.0
2023-08-15 10:20:00,20.6,20.67,20.6,20.66,243378.0,20.6,20.67,20.6,20.66,243378.0
2023-08-15 10:25:00,20.66,20.69,20.65,20.67,135860.0,20.66,20.69,20.65,20.67,135860.0
2023-08-15 10:30:00,20.67,20.73,20.66,20.73,159401.0,20.67,20.73,20.66,20.73,159401.0
2023-08-15 10:35:00,20.72,20.78,20.72,20.77,281338.0,20.72,20.78,20.72,20.77,281338.0
2023-08-15 10:40:00,20.77,20.77,20.72,20.72,225685.0,20.77,20.77,20.72,20.72,225685.0
2023-08-15 10:45:00,20.72,20.83,20.72,20.81,720236.0,20.72,20.83,20.72,20.81,720236.0
2023-08-15 10:50:00,20.82,20.83,20.78,20.8,186442.0,20.82,20.83,20.78,20.8,186442.0
2023-08-15 10:55:00,20.8,20.82,20.78,20.79,194179.0,20.8,20.82,20.78,20.79,194179.0
2023-08-15 11:00:00,20.79,20.81,20.76,20.8,74271.0,20.79,20.81,20.76,20.8,74271.0
2023-08-15 11:05:00,20.79,20.79,20.74,20.75,146157.0,20.79,20.79,20.74,20.75,146157.0
2023-08-15 11:10:00,20.75,20.78,20.74,20.76,162210.0,20.75,20.78,20.74,20.76,162210.0
2023-08-15 11:15:00,20.75,20.76,20.71,20.72,501347.0,20.75,20.76,20.71,20.72,501347.0
2023-08-15 11:20:00,20.73,20.74,20.71,20.72,438482.0,20.73,20.74,20.71,20.72,438482.0
2023-08-15 11:25:00,20.71,20.75,20.71,20.75,199400.0,20.71,20.75,20.71,20.75,199400.0
2023-08-15 11:30:00,20.75,20.76,20.73,20.74,341256.0,20.75,20.76,20.73,20.74,341256.0
2023-08-15 11:35:00,20.75,20.76,20.73,20.73,32212.0,20.75,20.76,20.73,20.73,32212.0
2023-08-15 11:40:00,20.74,20.76,20.73,20.75,133388.0,20.74,20.76,20.73,20.75,133388.0
2023-08-15 11:45:00,20.75,20.75,20.73,20.75,130919.0,20.75,20.75,20.73,20.75,130919.0
2023-08-15 11:50:00,20.75,20.76,20.74,20.75,55757.0,20.75,20.76,20.74,20.75,55757.0
2023-08-15 11:55:00,20.74,20.75,20.71,20.71,75306.0,20.74,20.75,20.71,20.71,75306.0
2023-08-15 12:00:00,20.72,20.73,20.7,20.71,95744.0,20.72,20.73,20.7,20.71,95744.0
2023-08-15 12:05:00,20.71,20.72,20.7,20.72,207066.0,20.71,20.72,20.7,20.72,207066.0
2023-08-15 12:10:00,20.72,20.73,20.71,20.73,44286.0,20.72,20.73,20.71,20.73,44286.0
2023-08-15 12:15:00,20.73,20.75,20.72,20.75,31142.0,20.73,20.75,20.72,20.75,31142.0
2023-08-15 12:20:00,20.74,20.75,20.73,20.73,43452.0,20.74,20.75,20.73,20.73,43452.0
2023-08-15 12:25:00,20.73,20.73,20.7,20.7,31189.0,20.73,20.73,20.7,20.7,31189.0
2023-08-15 12:30:00,20.7,20.71,20.68,20.7,260809.0,20.7,20.71,20.68,20.7,260809.0
2023-08-15 12:35:00,20.69,20.7,20.68,20.69,68380.0,20.69,20.7,20.68,20.69,68380.0
2023-08-15 12:40:00,20.69,20.71,20.68,20.69,55752.0,20.69,20.71,20.68,20.69,55752.0
2023-08-15 12:45:00,20.69,20.69,20.68,20.68,36917.0,20.69,20.69,20.68,20.68,36917.0
2023-08-15 12:50:00,20.68,20.69,20.67,20.69,63857.0,20.68,20.69,20.67,20.69,63857.0
2023-08-15 12:55:00,20.68,20.7,20.68,20.69,167627.0,20.68,20.7,20.68,20.69,167627.0
2023-08-15 13:00:00,20.7,20.72,20.69,20.71,178679.0,20.7,20.72,20.69,20.71,178679.0
2023-08-15 13:05:00,20.71,20.71,20.69,20.71,88491.0,20.71,20.71,20.69,20.71,88491.0
2023-08-15 13:10:00,20.7,20.71,20.7,20.7,4814.0,20.7,20.71,20.7,20.7,4814.0
2023-08-15 13:15:00,20.7,20.73,20.7,20.73,68681.0,20.7,20.73,20.7,20.73,68681.0
2023-08-15 13:20:00,20.72,20.73,20.7,20.73,82601.0,20.72,20.73,20.7,20.73,82601.0
2023-08-15 13:25:00,20.73,20.74,20.71,20.72,67165.0,20.73,20.74,20.71,20.72,67165.0
2023-08-15 13:30:00,20.72,20.72,20.69,20.69,51372.0,20.72,20.72,20.69,20.69,51372.0
2023-08-15 13:35:00,20.7,20.7,20.69,20.69,3221.0,20.7,20.7,20.69,20.69,3221.0
2023-08-15 13:40:00,20.69,20.7,20.68,20.7,47448.0,20.69,20.7,20.68,20.7,47448.0
2023-08-15 13:45:00,20.69,20.72,20.69,20.72,73388.0,20.69,20.72,20.69,20.72,73388.0
2023-08-15 13:50:00,20.72,20.73,20.71,20.73,23997.0,20.72,20.73,20.71,20.73,23997.0
2023-08-15 13:55:00,20.72,20.73,20.7,20.71,125282.0,20.72,20.73,20.7,20.71,125282.0
2023-08-15 14:00:00,20.72,20.73,20.71,20.71,87923.0,20.72,20.73,20.71,20.71,87923.0
2023-08-15 14:05:00,20.71,20.72,20.69,20.7,43672.0,20.71,20.72,20.69,20.7,43672.0
2023-08-15 14:10:00,20.7,20.7,20.69,20.7,128721.0,20.7,20.7,20.69,20.7,128721.0
2023-08-15 14:15:00,20.7,20.7,20.68,20.68,97766.0,20.7,20.7,20.68,20.68,97766.0
2023-08-15 14:20:00,20.69,20.7,20.68,20.69,108883.0,20.69,20.7,20.68,20.69,108883.0
2023-08-15 14:25:00,20.69,20.71,20.69,20.71,33125.0,20.69,20.71,20.69,20.71,33125.0
2023-08-15 14:30:00,20.71,20.72,20.7,20.72,19747.0,20.71,20.72,20.7,20.72,19747.0
2023-08-15 14:35:00,20.71,20.72,20.71,20.71,68202.0,20.71,20.72,20.71,20.71,68202.0
2023-08-15 14:40:00,20.7,20.71,20.7,20.71,16407.0,20.7,20.71,20.7,20.71,16407.0
2023-08-15 14:45:00,20.71,20.71,20.69,20.7,24540.0,20.71,20.71,20.69,20.7,24540.0
2023-08-15 14:50:00,20.7,20.7,20.69,20.7,32638.0,20.7,20.7,20.69,20.7,32638.0
2023-08-15 14:55:00,20.69,20.69,20.68,20.69,52202.0,20.69,20.69,20.68,20.69,52202.0
2023-08-15 15:00:00,20.69,20.69,20.68,20.69,12005.0,20.69,20.69,20.68,20.69,12005.0
2023-08-15 15:05:00,20.69,20.69,20.68,20.68,20001.0,20.69,20.69,20.68,20.68,20001.0
2023-08-15 15:10:00,20.69,20.69,20.68,20.69,15086.0,20.69,20.69,20.68,20.69,15086.0
2023-08-15 15:15:00,20.68,20.69,20.68,20.69,110796.0,20.68,20.69,20.68,20.69,110796.0
2023-08-15 15:20:00,20.69,20.69,20.67,20.67,48212.0,20.69,20.69,20.67,20.67,48212.0
2023-08-15 15:25:00,20.68,20.68,20.66,20.66,17725.0,20.68,20.68,20.66,20.66,17725.0
2023-08-15 15:30:00,20.66,20.67,20.65,20.67,90132.0,20.66,20.67,20.65,20.67,90132.0
2023-08-15 15:35:00,20.67,20.68,20.66,20.68,243714.0,20.67,20.68,20.66,20.68,243714.0
2023-08-15 15:40:00,20.67,20.68,20.66,20.67,317681.0,20.67,20.68,20.66,20.67,317681.0
2023-08-15 15:45:00,20.67,20.67,20.66,20.67,63442.0,20.67,20.67,20.66,20.67,63442.0
2023-08-15 15:50:00,20.67,20.67,20.66,20.67,123534.0,20.67,20.67,20.66,20.67,123534.0
2023-08-15 15:55:00,20.67,20.68,20.66,20.67,567910.0,20.67,20.68,20.66,20.67,567910.0
2023-08-16 09:30:00,20.74,20.78,20.72,20.74,195549.0,20.74,20.78,20.72,20.74,195549.0
2023-08-16 09:35:00,20.73,20.83,20.72,20.82,134254.0,20.73,20.83,20.72,20.82,134254.0
2023-08-16 09:40:00,20.82,20.82,20.78,20.79,163321.0,20.82,20.82,20.78,20.79,163321.0
2023-08-16 09:45:00,20.79,20.84,20.77,20.82,166580.0,20.79,20.84,20.77,20.82,166580.0
2023-08-16 09:50:00,20.82,20.84,20.78,20.79,154988.0,20.82,20.84,20.78,20.79,154988.0
2023-08-16 09:55:00,20.78,20.78,20.73,20.74,198596.0,20.78,20.78,20.73,20.74,198596.0
2023-08-16 10:00:00,20.74,20.75,20.71,20.73,233859.0,20.74,20.75,20.71,20.73,233859.0
2023-08-16 10:05:00,20.73,20.79,20.73,20.77,198437.0,20.73,20.79,20.73,20.77,198437.0
2023-08-16 10:10:00,20.76,20.79,20.76,20.77,143284.0,20.76,20.79,20.76,20.77,143284.0
2023-08-16 10:15:00,20.77,20.78,20.74,20.77,157756.0,20.77,20.78,20.74,20.77,157756.0
2023-08-16 10:20:00,20.77,20.78,20.74,20.76,175972.0,20.77,20.78,20.74,20.76,175972.0
2023-08-16 10:25:00,20.75,20.78,20.74,20.76,74844.0,20.75,20.78,20.74,20.76,74844.0
2023-08-16 10:30:00,20.76,20.77,20.71,20.72,190284.0,20.76,20.77,20.71,20.72,190284.0
2023-08-16 10:35:00,20.72,20.74,20.71,20.73,80751.0,20.72,20.74,20.71,20.73,80751.0
2023-08-16 10:40:00,20.73,20.77,20.72,20.75,229823.0,20.73,20.77,20.72,20.75,229823.0
2023-08-16 10:45:00,20.75,20.76,20.73,20.75,180998.0,20.75,20.76,20.73,20.75,180998.0
2023-08-16 10:50:00,20.75,20.77,20.73,20.76,129982.0,20.75,20.77,20.73,20.76,129982.0
2023-08-16 10:55:00,20.75,20.77,20.74,20.77,63275.0,20.75,20.77,20.74,20.77,63275.0
2023-08-16 11:00:00,20.76,20.77,20.74,20.77,195372.0,20.76,20.77,20.74,20.77,195372.0
2023-08-16 11:05:00,20.77,20.77,20.73,20.73,126595.0,20.77,20.77,20.73,20.73,126595.0
2023-08-16 11:10:00,20.73,20.74,20.71,20.73,180922.0,20.73,20.74,20.71,20.73,180922.0
2023-08-16 11:15:00,20.74,20.75,20.73,20.75,71830.0,20.74,20.75,20.73,20.75,71830.0
2023-08-16 11:20:00,20.75,20.75,20.73,20.75,141790.0,20.75,20.75,20.73,20.75,141790.0
2023-08-16 11:25:00,20.75,20.75,20.73,20.73,97986.0,20.75,20.75,20.73,20.73,97986.0
2023-08-16 11:30:00,20.73,20.74,20.72,20.73,142470.0,20.73,20.74,20.72,20.73,142470.0
2023-08-16 11:35:00,20.73,20.75,20.72,20.75,97128.0,20.73,20.75,20.72,20.75,97128.0
2023-08-16 11:40:00,20.74,20.75,20.72,20.73,63852.0,20.74,20.75,20.72,20.73,63852.0
2023-08-16 11:45:00,20.72,20.72,20.7,20.7,103146.0,20.72,20.72,20.7,20.7,103146.0
2023-08-16 11:50:00,20.7,20.72,20.7,20.71,49176.0,20.7,20.72,20.7,20.71,49176.0
2023-08-16 11:55:00,20.72,20.73,20.7,20.7,104057.0,20.72,20.73,20.7,20.7,104057.0
2023-08-16 12:00:00,20.7,20.71,20.69,20.7,79613.0,20.7,20.71,20.69,20.7,79613.0
2023-08-16 12:05:00,20.7,20.7,20.67,20.68,13216.0,20.7,20.7,20.67,20.68,13216.0
2023-08-16 12:10:00,20.68,20.68,20.66,20.66,129277.0,20.68,20.68,20.66,20.66,129277.0
2023-08-16 12:15:00,20.67,20.67,20.65,20.65,95215.0,20.67,20.67,20.65,20.65,95215.0
2023-08-16 12:20:00,20.66,20.66,20.64,20.64,28801.0,20.66,20.66,20.64,20.64,28801.0
2023-08-16 12:25:00,20.64,20.65,20.63,20.63,35025.0,20.64,20.65,20.63,20.63,35025.0
2023-08-16 12:30:00,20.63,20.65,20.63,20.63,64554.0,20.63,20.65,20.63,20.63,64554.0
2023-08-16 12:35:00,20.63,20.65,20.62,20.64,149563.0,20.63,20.65,20.62,20.64,149563.0
2023-08-16 12:40:00,20.64,20.66,20.63,20.65,75026.0,20.64,20.66,20.63,20.65,75026.0
2023-08-16 12:45:00,20.64,20.65,20.64,20.64,5524.0,20.64,20.65,20.64,20.64,5524.0
2023-08-16 12:50:00,20.64,20.65,20.62,20.62,41242.0,20.64,20.65,20.62,20.62,41242.0
2023-08-16 12:55:00,20.63,20.63,20.61,20.63,99603.0,20.63,20.63,20.61,20.63,99603.0
2023-08-16 13:00:00,20.63,20.64,20.62,20.64,9922.0,20.63,20.64,20.62,20.64,9922.0
2023-08-16 13:05:00,20.63,20.64,20.62,20.62,126927.0,20.63,20.64,20.62,20.62,126927.0
2023-08-16 13:10:00,20.63,20.64,20.62,20.64,280699.0,20.63,20.64,20.62,20.64,280699.0
2023-08-16 13:15:00,20.64,20.65,20.63,20.64,75882.0,20.64,20.65,20.63,20.64,75882.0
2023-08-16 13:20:00,20.64,20.64,20.62,20.62,362196.0,20.64,20.64,20.62,20.62,362196.0
2023-08-16 13:25:00,20.63,20.63,20.61,20.61,178639.0,20.63,20.63,20.61,20.61,178639.0
2023-08-16 13:30:00,20.61,20.63,20.61,20.62,85694.0,20.61,20.63,20.61,20.62,85694.0
2023-08-16 13:35:00,20.62,20.63,20.6,20.61,154553.0,20.62,20.63,20.6,20.61,154553.0
2023-08-16 13:40:00,20.6,20.63,20.6,20.63,71168.0,20.6,20.63,20.6,20.63,71168.0
2023-08-16 13:45:00,20.63,20.63,20.61,20.62,198232.0,20.63,20.63,20.61,20.62,198232.0
2023-08-16 13:50:00,20.62,20.63,20.61,20.62,122818.0,20.62,20.63,20.61,20.62,122818.0
2023-08-16 13:55:00,20.62,20.64,20.62,20.63,81381.0,20.62,20.64,20.62,20.63,81381.0
2023-08-16 14:00:00,20.62,20.64,20.56,20.59,632574.0,20.62,20.64,20.56,20.59,632574.0
2023-08-16 14:05:00,20.59,20.61,20.58,20.58,155678.0,20.59,20.61,20.58,20.58,155678.0
2023-08-16 14:10:00,20.57,20.61,20.56,20.6,239302.0,20.57,20.61,20.56,20.6,239302.0
2023-08-16 14:15:00,20.6,20.66,20.59,20.64,396351.0,20.6,20.66,20.59,20.64,396351.0
2023-08-16 14:20:00,20.64,20.69,20.64,20.66,220606.0,20.64,20.69,20.64,20.66,220606.0
2023-08-16 14:25:00,20.66,20.68,20.64,20.67,158104.0,20.66,20.68,20.64,20.67,158104.0
2023-08-16 14:30:00,20.67,20.69,20.66,20.67,154622.0,20.67,20.69,20.66,20.67,154622.0
2023-08-16 14:35:00,20.67,20.68,20.65,20.66,222071.0,20.67,20.68,20.65,20.66,222071.0
2023-08-16 14:40:00,20.66,20.67,20.63,20.64,50521.0,20.66,20.67,20.63,20.64,50521.0
2023-08-16 14:45:00,20.64,20.64,20.62,20.62,154635.0,20.64,20.64,20.62,20.62,154635.0
2023-08-16 14:50:00,20.62,20.62,20.59,20.62,225743.0,20.62,20.62,20.59,20.62,225743.0
2023-08-16 14:55:00,20.62,20.63,20.6,20.63,294383.0,20.62,20.63,20.6,20.63,294383.0
2023-08-16 15:00:00,20.63,20.63,20.61,20.63,223761.0,20.63,20.63,20.61,20.63,223761.0
2023-08-16 15:05:00,20.63,20.63,20.61,20.62,216364.0,20.63,20.63,20.61,20.62,216364.0
2023-08-16 15:10:00,20.62,20.62,20.57,20.58,502967.0,20.62,20.62,20.57,20.58,502967.0
2023-08-16 15:15:00,20.58,20.59,20.56,20.57,180444.0,20.58,20.59,20.56,20.57,180444.0
2023-08-16 15:20:00,20.57,20.6,20.56,20.57,580996.0,20.57,20.6,20.56,20.57,580996.0
2023-08-16 15:25:00,20.58,20.59,20.57,20.57,178666.0,20.58,20.59,20.57,20.57,178666.0
2023-08-16 15:30:00,20.57,20.59,20.56,20.59,105526.0,20.57,20.59,20.56,20.59,105526.0
2023-08-16 15:35:00,20.59,20.59,20.56,20.57,185274.0,20.59,20.59,20.56,20.57,185274.0
2023-08-16 15:40:00,20.57,20.58,20.56,20.56,66917.0,20.57,20.58,20.56,20.56,66917.0
2023-08-16 15:45:00,20.57,20.58,20.56,20.57,194321.0,20.57,20.58,20.56,20.57,194321.0
2023-08-16 15:50:00,20.57,20.58,20.56,20.57,129505.0,20.57,20.58,20.56,20.57,129505.0
2023-08-16 15:55:00,20.56,20.57,20.55,20.55,270104.0,20.56,20.57,20.55,20.55,270104.0
2023-08-17 09:30:00,21.06,21.08,20.93,20.93,792140.0,21.06,21.08,20.93,20.93,792140.0
2023-08-17 09:35:00,20.93,21.0,20.92,20.98,202223.0,20.93,21.0,20.92,20.98,202223.0
2023-08-17 09:40:00,20.99,21.05,20.97,20.97,296995.0,20.99,21.05,20.97,20.97,296995.0
2023-08-17 09:45:00,20.97,20.97,20.88,20.88,737068.0,20.97,20.97,20.88,20.88,737068.0
2023-08-17 09:50:00,20.88,20.92,20.86,20.9,538855.0,20.88,20.92,20.86,20.9,538855.0
2023-08-17 09:55:00,20.89,20.9,20.84,20.84,281727.0,20.89,20.9,20.84,20.84,281727.0
2023-08-17 10:00:00,20.85,20.86,20.82,20.85,270289.0,20.85,20.86,20.82,20.85,270289.0
2023-08-17 10:05:00,20.85,20.89,20.84,20.88,460151.0,20.85,20.89,20.84,20.88,460151.0
2023-08-17 10:10:00,20.88,20.88,20.82,20.84,368800.0,20.88,20.88,20.82,20.84,368800.0
2023-08-17 10:15:00,20.84,20.88,20.82,20.84,524515.0,20.84,20.88,20.82,20.84,524515.0
2023-08-17 10:20:00,20.84,20.86,20.78,20.79,302478.0,20.84,20.86,20.78,20.79,302478.0
2023-08-17 10:25:00,20.8,20.83,20.78,20.79,66651.0,20.8,20.83,20.78,20.79,66651.0
2023-08-17 10:30:00,20.79,20.81,20.76,20.76,287747.0,20.79,20.81,20.76,20.76,287747.0
2023-08-17 10:35:00,20.77,20.77,20.74,20.75,388544.0,20.77,20.77,20.74,20.75,388544.0
2023-08-17 10:40:00,20.74,20.79,20.73,20.79,289001.0,20.74,20.79,20.73,20.79,289001.0
2023-08-17 10:45:00,20.79,20.83,20.78,20.82,193857.0,20.79,20.83,20.78,20.82,193857.0
2023-08-17 10:50:00,20.82,20.85,20.81,20.82,295541.0,20.82,20.85,20.81,20.82,295541.0
2023-08-17 10:55:00,20.83,20.83,20.79,20.82,206992.0,20.83,20.83,20.79,20.82,206992.0
2023-08-17 11:00:00,20.82,20.85,20.81,20.85,347521.0,20.82,20.85,20.81,20.85,347521.0
2023-08-17 11:05:00,20.85,20.85,20.82,20.85,268754.0,20.85,20.85,20.82,20.85,268754.0
2023-08-17 11:10:00,20.85,20.86,20.82,20.83,258505.0,20.85,20.86,20.82,20.83,258505.0
2023-08-17 11:15:00,20.84,20.86,20.83,20.83,171588.0,20.84,20.86,20.83,20.83,171588.0
2023-08-17 11:20:00,20.83,20.83,20.81,20.82,130622.0,20.83,20.83,20.81,20.82,130622.0
2023-08-17 11:25:00,20.81,20.82,20.78,20.8,165699.0,20.81,20.82,20.78,20.8,165699.0
2023-08-17 11:30:00,20.8,20.82,20.78,20.8,310818.0,20.8,20.82,20.78,20.8,310818.0
2023-08-17 11:35:00,20.8,20.81,20.79,20.8,152040.0,20.8,20.81,20.79,20.8,152040.0
2023-08-17 11:40:00,20.8,20.84,20.79,20.82,414730.0,20.8,20.84,20.79,20.82,414730.0
2023-08-17 11:45:00,20.82,20.84,20.8,20.81,332116.0,20.82,20.84,20.8,20.81,332116.0
2023-08-17 11:50:00,20.8,20.81,20.78,20.79,306317.0,20.8,20.81,20.78,20.79,306317.0
2023-08-17 11:55:00,20.78,20.8,20.78,20.79,533399.0,20.78,20.8,20.78,20.79,533399.0
2023-08-17 12:00:00,20.79,20.8,20.78,20.79,232640.0,20.79,20.8,20.78,20.79,232640.0
2023-08-17 12:05:00,20.79,20.8,20.76,20.76,198329.0,20.79,20.8,20.76,20.76,198329.0
2023-08-17 12:10:00,20.77,20.79,20.76,20.78,239293.0,20.77,20.79,20.76,20.78,239293.0
2023-08-17 12:15:00,20.78,20.8,20.77,20.79,134058.0,20.78,20.8,20.77,20.79,134058.0
2023-08-17 12:20:00,20.78,20.82,20.78,20.82,256354.0,20.78,20.82,20.78,20.82,256354.0
2023-08-17 12:25:00,20.82,20.83,20.81,20.82,158402.0,20.82,20.83,20.81,20.82,158402.0
2023-08-17 12:30:00,20.82,20.83,20.8,20.8,152917.0,20.82,20.83,20.8,20.8,152917.0
2023-08-17 12:35:00,20.8,20.81,20.78,20.8,58600.0,20.8,20.81,20.78,20.8,58600.0
2023-08-17 12:40:00,20.79,20.8,20.78,20.79,115284.0,20.79,20.8,20.78,20.79,115284.0
2023-08-17 12:45:00,20.79,20.79,20.76,20.77,105333.0,20.79,20.79,20.76,20.77,105333.0
2023-08-17 12:50:00,20.77,20.78,20.76,20.78,307287.0,20.77,20.78,20.76,20.78,307287.0
2023-08-17 12:55:00,20.78,20.8,20.77,20.8,90069.0,20.78,20.8,20.77,20.8,90069.0
2023-08-17 13:00:00,20.8,20.81,20.77,20.8,379754.0,20.8,20.81,20.77,20.8,379754.0
2023-08-17 13:05:00,20.79,20.79,20.77,20.77,27491.0,20.79,20.79,20.77,20.77,27491.0
2023-08-17 13:10:00,20.77,20.77,20.76,20.77,22200.0,20.77,20.77,20.76,20.77,22200.0
2023-08-17 13:15:00,20.77,20.78,20.76,20.78,88037.0,20.77,20.78,20.76,20.78,88037.0
2023-08-17 13:20:00,20.77,20.79,20.77,20.79,50264.0,20.77,20.79,20.77,20.79,50264.0
2023-08-17 13:25:00,20.79,20.79,20.76,20.77,342119.0,20.79,20.79,20.76,20.77,342119.0
2023-08-17 13:30:00,20.77,20.77,20.74,20.75,35222.0,20.77,20.77,20.74,20.75,35222.0
2023-08-17 13:35:00,20.74,20.76,20.74,20.75,34346.0,20.74,20.76,20.74,20.75,34346.0
2023-08-17 13:40:00,20.75,20.77,20.73,20.75,198438.0,20.75,20.77,20.73,20.75,198438.0
2023-08-17 13:45:00,20.75,20.76,20.74,20.76,146158.0,20.75,20.76,20.74,20.76,146158.0
2023-08-17 13:50:00,20.76,20.77,20.75,20.76,37212.0,20.76,20.77,20.75,20.76,37212.0
2023-08-17 13:55:00,20.76,20.76,20.74,20.75,25216.0,20.76,20.76,20.74,20.75,25216.0
2023-08-17 14:00:00,20.74,20.75,20.73,20.73,22575.0,20.74,20.75,20.73,20.73,22575.0
2023-08-17 14:05:00,20.73,20.74,20.72,20.73,57999.0,20.73,20.74,20.72,20.73,57999.0
2023-08-17 14:10:00,20.73,20.74,20.72,20.73,45477.0,20.73,20.74,20.72,20.73,45477.0
2023-08-17 14:15:00,20.73,20.73,20.71,20.72,14071.0,20.73,20.73,20.71,20.72,14071.0
2023-08-17 14:20:00,20.72,20.73,20.71,20.73,23687.0,20.72,20.73,20.71,20.73,23687.0
2023-08-17 14:25:00,20.73,20.74,20.72,20.73,57034.0,20.73,20.74,20.72,20.73,57034.0
2023-08-17 14:30:00,20.73,20.74,20.71,20.71,64112.0,20.73,20.74,20.71,20.71,64112.0
2023-08-17 14:35:00,20.71,20.72,20.71,20.71,90672.0,20.71,20.72,20.71,20.71,90672.0
2023-08-17 14:40:00,20.71,20.72,20.71,20.72,33281.0,20.71,20.72,20.71,20.72,33281.0
2023-08-17 14:45:00,20.71,20.73,20.71,20.73,78569.0,20.71,20.73,20.71,20.73,78569.0
2023-08-17 14:50:00,20.72,20.74,20.72,20.74,49621.0,20.72,20.74,20.72,20.74,49621.0
2023-08-17 14:55:00,20.73,20.74,20.73,20.73,11213.0,20.73,20.74,20.73,20.73,11213.0
2023-08-17 15:00:00,20.73,20.76,20.73,20.76,68396.0,20.73,20.76,20.73,20.76,68396.0
2023-08-17 15:05:00,20.76,20.77,20.75,20.77,61180.0,20.76,20.77,20.75,20.77,61180.0
2023-08-17 15:10:00,20.77,20.77,20.75,20.76,41812.0,20.77,20.77,20.75,20.76,41812.0
2023-08-17 15:15:00,20.76,20.81,20.75,20.81,122865.0,20.76,20.81,20.75,20.81,122865.0
2023-08-17 15:20:00,20.8,20.81,20.76,20.78,237654.0,20.8,20.81,20.76,20.78,237654.0
2023-08-17 15:25:00,20.78,20.79,20.77,20.79,92478.0,20.78,20.79,20.77,20.79,92478.0
2023-08-17 15:30:00,20.78,20.79,20.77,20.78,106891.0,20.78,20.79,20.77,20.78,106891.0
2023-08-17 15:35:00,20.78,20.79,20.77,20.79,122020.0,20.78,20.79,20.77,20.79,122020.0
2023-08-17 15:40:00,20.78,20.79,20.78,20.78,68200.0,20.78,20.79,20.78,20.78,68200.0
2023-08-17 15:45:00,20.78,20.8,20.78,20.79,109616.0,20.78,20.8,20.78,20.79,109616.0
2023-08-17 15:50:00,20.8,20.81,20.79,20.8,163629.0,20.8,20.81,20.79,20.8,163629.0
2023-08-17 15:55:00,20.8,20.81,20.79,20.81,359053.0,20.8,20.81,20.79,20.81,359053.0
2023-08-18 09:30:00,20.84,20.84,20.78,20.8,359078.0,20.84,20.84,20.78,20.8,359078.0
2023-08-18 09:35:00,20.81,20.81,20.78,20.81,207495.0,20.81,20.81,20.78,20.81,207495.0
2023-08-18 09:40:00,20.82,20.89,20.78,20.88,286658.0,20.82,20.89,20.78,20.88,286658.0
2023-08-18 09:45:00,20.88,20.92,20.83,20.91,353440.0,20.88,20.92,20.83,20.91,353440.0
2023-08-18 09:50:00,20.92,20.94,20.89,20.9,178881.0,20.92,20.94,20.89,20.9,178881.0
2023-08-18 09:55:00,20.9,20.91,20.87,20.89,215471.0,20.9,20.91,20.87,20.89,215471.0
2023-08-18 10:00:00,20.89,20.91,20.87,20.87,269286.0,20.89,20.91,20.87,20.87,269286.0
2023-08-18 10:05:00,20.87,20.9,20.86,20.87,593220.0,20.87,20.9,20.86,20.87,593220.0
2023-08-18 10:10:00,20.88,20.88,20.82,20.83,235960.0,20.88,20.88,20.82,20.83,235960.0
2023-08-18 10:15:00,20.83,20.84,20.81,20.82,175530.0,20.83,20.84,20.81,20.82,175530.0
2023-08-18 10:20:00,20.82,20.86,20.81,20.86,166747.0,20.82,20.86,20.81,20.86,166747.0
2023-08-18 10:25:00,20.86,20.87,20.83,20.86,230109.0,20.86,20.87,20.83,20.86,230109.0
2023-08-18 10:30:00,20.86,20.87,20.83,20.87,145841.0,20.86,20.87,20.83,20.87,145841.0
2023-08-18 10:35:00,20.87,20.88,20.82,20.83,499755.0,20.87,20.88,20.82,20.83,499755.0
2023-08-18 10:40:00,20.83,20.84,20.81,20.82,202373.0,20.83,20.84,20.81,20.82,202373.0
2023-08-18 10:45:00,20.82,20.85,20.81,20.84,86270.0,20.82,20.85,20.81,20.84,86270.0
2023-08-18 10:50:00,20.84,20.86,20.83,20.84,243679.0,20.84,20.86,20.83,20.84,243679.0
2023-08-18 10:55:00,20.84,20.88,20.84,20.87,136358.0,20.84,20.88,20.84,20.87,136358.0
2023-08-18 11:00:00,20.86,20.88,20.86,20.87,514313.0,20.86,20.88,20.86,20.87,514313.0
2023-08-18 11:05:00,20.87,20.88,20.85,20.87,232491.0,20.87,20.88,20.85,20.87,232491.0
2023-08-18 11:10:00,20.86,20.9,20.86,20.89,56865.0,20.86,20.9,20.86,20.89,56865.0
2023-08-18 11:15:00,20.89,20.92,20.89,20.92,135021.0,20.89,20.92,20.89,20.92,135021.0
2023-08-18 11:20:00,20.91,20.93,20.88,20.89,127116.0,20.91,20.93,20.88,20.89,127116.0
2023-08-18 11:25:00,20.89,20.89,20.87,20.89,31149.0,20.89,20.89,20.87,20.89,31149.0
2023-08-18 11:30:00,20.89,20.89,20.87,20.88,111012.0,20.89,20.89,20.87,20.88,111012.0
2023-08-18 11:35:00,20.88,20.89,20.86,20.87,77615.0,20.88,20.89,20.86,20.87,77615.0
2023-08-18 11:40:00,20.87,20.87,20.84,20.85,45139.0,20.87,20.87,20.84,20.85,45139.0
2023-08-18 11:45:00,20.85,20.87,20.85,20.87,94856.0,20.85,20.87,20.85,20.87,94856.0
2023-08-18 11:50:00,20.87,20.88,20.86,20.87,93887.0,20.87,20.88,20.86,20.87,93887.0
2023-08-18 11:55:00,20.87,20.87,20.85,20.87,65442.0,20.87,20.87,20.85,20.87,65442.0
2023-08-18 12:00:00,20.86,20.87,20.85,20.86,81527.0,20.86,20.87,20.85,20.86,81527.0
2023-08-18 12:05:00,20.86,20.86,20.83,20.83,73291.0,20.86,20.86,20.83,20.83,73291.0
2023-08-18 12:10:00,20.83,20.84,20.82,20.84,104333.0,20.83,20.84,20.82,20.84,104333.0
2023-08-18 12:15:00,20.84,20.85,20.83,20.85,64978.0,20.84,20.85,20.83,20.85,64978.0
2023-08-18 12:20:00,20.85,20.85,20.84,20.85,43948.0,20.85,20.85,20.84,20.85,43948.0
2023-08-18 12:25:00,20.85,20.85,20.83,20.84,46307.0,20.85,20.85,20.83,20.84,46307.0
2023-08-18 12:30:00,20.84,20.85,20.83,20.84,51497.0,20.84,20.85,20.83,20.84,51497.0
2023-08-18 12:35:00,20.84,20.84,20.82,20.84,86126.0,20.84,20.84,20.82,20.84,86126.0
2023-08-18 12:40:00,20.84,20.85,20.84,20.84,149040.0,20.84,20.85,20.84,20.84,149040.0
2023-08-18 12:45:00,20.84,20.86,20.82,20.85,159672.0,20.84,20.86,20.82,20.85,159672.0
2023-08-18 12:50:00,20.85,20.85,20.83,20.85,61359.0,20.85,20.85,20.83,20.85,61359.0
2023-08-18 12:55:00,20.85,20.86,20.84,20.86,41526.0,20.85,20.86,20.84,20.86,41526.0
2023-08-18 13:00:00,20.86,20.87,20.86,20.87,43304.0,20.86,20.87,20.86,20.87,43304.0
2023-08-18 13:05:00,20.87,20.88,20.86,20.87,98598.0,20.87,20.88,20.86,20.87,98598.0
2023-08-18 13:10:00,20.86,20.87,20.85,20.87,825527.0,20.86,20.87,20.85,20.87,825527.0
2023-08-18 13:15:00,20.87,20.87,20.85,20.86,60392.0,20.87,20.87,20.85,20.86,60392.0
2023-08-18 13:20:00,20.86,20.86,20.81,20.81,91684.0,20.86,20.86,20.81,20.81,91684.0
2023-08-18 13:25:00,20.81,20.82,20.8,20.8,291460.0,20.81,20.82,20.8,20.8,291460.0
2023-08-18 13:30:00,20.81,20.82,20.81,20.82,29866.0,20.81,20.82,20.81,20.82,29866.0
2023-08-18 13:35:00,20.82,20.83,20.81,20.82,84991.0,20.82,20.83,20.81,20.82,84991.0
2023-08-18 13:40:00,20.82,20.84,20.81,20.84,29013.0,20.82,20.84,20.81,20.84,29013.0
2023-08-18 13:45:00,20.84,20.85,20.83,20.84,49759.0,20.84,20.85,20.83,20.84,49759.0
2023-08-18 13:50:00,20.84,20.85,20.83,20.85,16900.0,20.84,20.85,20.83,20.85,16900.0
2023-08-18 13:55:00,20.85,20.85,20.83,20.84,20205.0,20.85,20.85,20.83,20.84,20205.0
2023-08-18 14:00:00,20.84,20.84,20.82,20.82,21532.0,20.84,20.84,20.82,20.82,21532.0
2023-08-18 14:05:00,20.82,20.83,20.82,20.82,9546.0,20.82,20.83,20.82,20.82,9546.0
2023-08-18 14:10:00,20.82,20.83,20.81,20.82,32581.0,20.82,20.83,20.81,20.82,32581.0
2023-08-18 14:15:00,20.82,20.83,20.81,20.82,16241.0,20.82,20.83,20.81,20.82,16241.0
2023-08-18 14:20:00,20.82,20.83,20.82,20.82,33291.0,20.82,20.83,20.82,20.82,33291.0
2023-08-18 14:25:00,20.82,20.84,20.82,20.83,39907.0,20.82,20.84,20.82,20.83,39907.0
2023-08-18 14:30:00,20.83,20.85,20.83,20.85,22985.0,20.83,20.85,20.83,20.85,22985.0
2023-08-18 14:35:00,20.85,20.86,20.84,20.85,25600.0,20.85,20.86,20.84,20.85,25600.0
2023-08-18 14:40:00,20.86,20.86,20.85,20.86,14769.0,20.86,20.86,20.85,20.86,14769.0
2023-08-18 14:45:00,20.86,20.86,20.84,20.84,94557.0,20.86,20.86,20.84,20.84,94557.0
2023-08-18 14:50:00,20.84,20.85,20.84,20.85,25848.0,20.84,20.85,20.84,20.85,25848.0
2023-08-18 14:55:00,20.85,20.85,20.84,20.84,18565.0,20.85,20.85,20.84,20.84,18565.0
2023-08-18 15:00:00,20.84,20.84,20.82,20.82,37473.0,20.84,20.84,20.82,20.82,37473.0
2023-08-18 15:05:00,20.82,20.83,20.82,20.82,12023.0,20.82,20.83,20.82,20.82,12023.0
2023-08-18 15:10:00,20.82,20.83,20.82,20.83,28409.0,20.82,20.83,20.82,20.83,28409.0
2023-08-18 15:15:00,20.82,20.83,20.82,20.82,11365.0,20.82,20.83,20.82,20.82,11365.0
2023-08-18 15:20:00,20.83,20.84,20.82,20.84,51677.0,20.83,20.84,20.82,20.84,51677.0
2023-08-18 15:25:00,20.84,20.85,20.83,20.85,36561.0,20.84,20.85,20.83,20.85,36561.0
2023-08-18 15:30:00,20.85,20.85,20.83,20.83,65675.0,20.85,20.85,20.83,20.83,65675.0
2023-08-18 15:35:00,20.83,20.84,20.83,20.84,33537.0,20.83,20.84,20.83,20.84,33537.0
2023-08-18 15:40:00,20.84,20.86,20.83,20.86,79568.0,20.84,20.86,20.83,20.86,79568.0
2023-08-18 15:45:00,20.86,20.87,20.85,20.87,117690.0,20.86,20.87,20.85,20.87,117690.0
2023-08-18 15:50:00,20.87,20.87,20.86,20.87,78269.0,20.87,20.87,20.86,20.87,78269.0
2023-08-18 15:55:00,20.87,20.87,20.86,20.87,317025.0,20.87,20.87,20.86,20.87,317025.0
2023-08-21 09:30:00,21.31,21.33,21.26,21.32,631917.0,21.31,21.33,21.26,21.32,631917.0
2023-08-21 09:35:00,21.32,21.33,21.23,21.24,458065.0,21.32,21.33,21.23,21.24,458065.0
2023-08-21 09:40:00,21.23,21.24,21.17,21.18,447862.0,21.23,21.24,21.17,21.18,447862.0
2023-08-21 09:45:00,21.18,21.18,21.11,21.12,477724.0,21.18,21.18,21.11,21.12,477724.0
2023-08-21 09:50:00,21.12,21.12,21.07,21.09,216995.0,21.12,21.12,21.07,21.09,216995.0
2023-08-21 09:55:00,21.09,21.13,21.05,21.12,216612.0,21.09,21.13,21.05,21.12,216612.0
2023-08-21 10:00:00,21.13,21.16,21.11,21.12,185002.0,21.13,21.16,21.11,21.12,185002.0
2023-08-21 10:05:00,21.12,21.15,21.11,21.13,267527.0,21.12,21.15,21.11,21.13,267527.0
2023-08-21 10:10:00,21.12,21.14,21.09,21.1,148291.0,21.12,21.14,21.09,21.1,148291.0
2023-08-21 10:15:00,21.1,21.11,21.05,21.07,543256.0,21.1,21.11,21.05,21.07,543256.0
2023-08-21 10:20:00,21.06,21.09,21.05,21.08,252940.0,21.06,21.09,21.05,21.08,252940.0
2023-08-21 10:25:00,21.08,21.09,21.03,21.04,325348.0,21.08,21.09,21.03,21.04,325348.0
2023-08-21 10:30:00,21.03,21.05,21.01,21.02,122774.0,21.03,21.05,21.01,21.02,122774.0
2023-08-21 10:35:00,21.03,21.05,21.01,21.04,260399.0,21.03,21.05,21.01,21.04,260399.0
2023-08-21 10:40:00,21.04,21.06,21.04,21.05,135904.0,21.04,21.06,21.04,21.05,135904.0
2023-08-21 10:45:00,21.04,21.06,21.04,21.06,134127.0,21.04,21.06,21.04,21.06,134127.0
2023-08-21 10:50:00,21.06,21.08,21.05,21.06,163024.0,21.06,21.08,21.05,21.06,163024.0
2023-08-21 10:55:00,21.07,21.1,21.07,21.09,73572.0,21.07,21.1,21.07,21.09,73572.0
2023-08-21 11:00:00,21.09,21.1,21.07,21.09,147155.0,21.09,21.1,21.07,21.09,147155.0
2023-08-21 11:05:00,21.08,21.14,21.08,21.13,136898.0,21.08,21.14,21.08,21.13,136898.0
2023-08-21 11:10:00,21.14,21.14,21.11,21.12,135298.0,21.14,21.14,21.11,21.12,135298.0
2023-08-21 11:15:00,21.12,21.16,21.11,21.16,191115.0,21.12,21.16,21.11,21.16,191115.0
2023-08-21 11:20:00,21.16,21.17,21.15,21.17,201885.0,21.16,21.17,21.15,21.17,201885.0
2023-08-21 11:25:00,21.17,21.17,21.14,21.17,197428.0,21.17,21.17,21.14,21.17,197428.0
2023-08-21 11:30:00,21.17,21.17,21.15,21.15,48331.0,21.17,21.17,21.15,21.15,48331.0
2023-08-21 11:35:00,21.15,21.17,21.15,21.17,31018.0,21.15,21.17,21.15,21.17,31018.0
2023-08-21 11:40:00,21.17,21.19,21.17,21.19,114010.0,21.17,21.19,21.17,21.19,114010.0
2023-08-21 11:45:00,21.18,21.21,21.18,21.19,130552.0,21.18,21.21,21.18,21.19,130552.0
2023-08-21 11:50:00,21.19,21.22,21.19,21.21,144997.0,21.19,21.22,21.19,21.21,144997.0
2023-08-21 11:55:00,21.21,21.24,21.21,21.23,68156.0,21.21,21.24,21.21,21.23,68156.0
2023-08-21 12:00:00,21.23,21.25,21.22,21.24,145006.0,21.23,21.25,21.22,21.24,145006.0
2023-08-21 12:05:00,21.24,21.26,21.23,21.26,210579.0,21.24,21.26,21.23,21.26,210579.0
2023-08-21 12:10:00,21.26,21.29,21.25,21.28,70865.0,21.26,21.29,21.25,21.28,70865.0
2023-08-21 12:15:00,21.28,21.3,21.27,21.29,202117.0,21.28,21.3,21.27,21.29,202117.0
2023-08-21 12:20:00,21.29,21.3,21.28,21.29,71229.0,21.29,21.3,21.28,21.29,71229.0
2023-08-21 12:25:00,21.29,21.29,21.27,21.29,56283.0,21.29,21.29,21.27,21.29,56283.0
2023-08-21 12:30:00,21.29,21.29,21.25,21.25,189189.0,21.29,21.29,21.25,21.25,189189.0
2023-08-21 12:35:00,21.26,21.26,21.23,21.23,58009.0,21.26,21.26,21.23,21.23,58009.0
2023-08-21 12:40:00,21.23,21.26,21.23,21.26,108908.0,21.23,21.26,21.23,21.26,108908.0
2023-08-21 12:45:00,21.26,21.29,21.26,21.29,25602.0,21.26,21.29,21.26,21.29,25602.0
2023-08-21 12:50:00,21.29,21.3,21.28,21.29,154341.0,21.29,21.3,21.28,21.29,154341.0
2023-08-21 12:55:00,21.3,21.32,21.29,21.32,86759.0,21.3,21.32,21.29,21.32,86759.0
2023-08-21 13:00:00,21.31,21.34,21.31,21.34,62880.0,21.31,21.34,21.31,21.34,62880.0
2023-08-21 13:05:00,21.34,21.34,21.33,21.34,42024.0,21.34,21.34,21.33,21.34,42024.0
2023-08-21 13:10:00,21.34,21.35,21.33,21.35,78385.0,21.34,21.35,21.33,21.35,78385.0
2023-08-21 13:15:00,21.35,21.36,21.33,21.34,78621.0,21.35,21.36,21.33,21.34,78621.0
2023-08-21 13:20:00,21.34,21.37,21.33,21.34,222189.0,21.34,21.37,21.33,21.34,222189.0
2023-08-21 13:25:00,21.35,21.36,21.34,21.35,104917.0,21.35,21.36,21.34,21.35,104917.0
2023-08-21 13:30:00,21.34,21.36,21.34,21.36,59694.0,21.34,21.36,21.34,21.36,59694.0
2023-08-21 13:35:00,21.36,21.38,21.35,21.37,84675.0,21.36,21.38,21.35,21.37,84675.0
2023-08-21 13:40:00,21.37,21.38,21.36,21.37,80068.0,21.37,21.38,21.36,21.37,80068.0
2023-08-21 13:45:00,21.36,21.37,21.34,21.37,248906.0,21.36,21.37,21.34,21.37,248906.0
2023-08-21 13:50:00,21.37,21.37,21.35,21.35,28967.0,21.37,21.37,21.35,21.35,28967.0
2023-08-21 13:55:00,21.36,21.37,21.34,21.35,65845.0,21.36,21.37,21.34,21.35,65845.0
2023-08-21 14:00:00,21.36,21.37,21.35,21.35,24696.0,21.36,21.37,21.35,21.35,24696.0
2023-08-21 14:05:00,21.35,21.36,21.34,21.35,66704.0,21.35,21.36,21.34,21.35,66704.0
2023-08-21 14:10:00,21.36,21.37,21.35,21.37,106662.0,21.36,21.37,21.35,21.37,106662.0
2023-08-21 14:15:00,21.37,21.38,21.36,21.37,62883.0,21.37,21.38,21.36,21.37,62883.0
2023-08-21 14:20:00,21.37,21.37,21.36,21.37,65922.0,21.37,21.37,21.36,21.37,65922.0
2023-08-21 14:25:00,21.36,21.37,21.35,21.37,70131.0,21.36,21.37,21.35,21.37,70131.0
2023-08-21 14:30:00,21.37,21.37,21.35,21.36,58120.0,21.37,21.37,21.35,21.36,58120.0
2023-08-21 14:35:00,21.35,21.37,21.35,21.36,52044.0,21.35,21.37,21.35,21.36,52044.0
2023-08-21 14:40:00,21.37,21.38,21.36,21.37,53552.0,21.37,21.38,21.36,21.37,53552.0
2023-08-21 14:45:00,21.36,21.37,21.35,21.36,64764.0,21.36,21.37,21.35,21.36,64764.0
2023-08-21 14:50:00,21.37,21.37,21.36,21.37,45865.0,21.37,21.37,21.36,21.37,45865.0
2023-08-21 14:55:00,21.37,21.37,21.36,21.36,16139.0,21.37,21.37,21.36,21.36,16139.0
2023-08-21 15:00:00,21.37,21.37,21.36,21.36,70122.0,21.37,21.37,21.36,21.36,70122.0
2023-08-21 15:05:00,21.36,21.37,21.35,21.36,63669.0,21.36,21.37,21.35,21.36,63669.0
2023-08-21 15:10:00,21.36,21.36,21.35,21.36,30549.0,21.36,21.36,21.35,21.36,30549.0
2023-08-21 15:15:00,21.36,21.37,21.35,21.37,58385.0,21.36,21.37,21.35,21.37,58385.0
2023-08-21 15:20:00,21.37,21.38,21.36,21.37,92752.0,21.37,21.38,21.36,21.37,92752.0
2023-08-21 15:25:00,21.38,21.38,21.37,21.38,119531.0,21.38,21.38,21.37,21.38,119531.0
2023-08-21 15:30:00,21.37,21.38,21.37,21.38,124628.0,21.37,21.38,21.37,21.38,124628.0
2023-08-21 15:35:00,21.38,21.38,21.37,21.37,89372.0,21.38,21.38,21.37,21.37,89372.0
2023-08-21 15:40:00,21.37,21.38,21.37,21.38,80670.0,21.37,21.38,21.37,21.38,80670.0
2023-08-21 15:45:00,21.38,21.38,21.37,21.37,125904.0,21.38,21.38,21.37,21.37,125904.0
2023-08-21 15:50:00,21.37,21.38,21.37,21.38,101845.0,21.37,21.38,21.37,21.38,101845.0
2023-08-21 15:55:00,21.38,21.38,21.35,21.36,478411.0,21.38,21.38,21.35,21.36,478411.0
2023-08-22 09:30:00,21.37,21.39,21.33,21.38,561452.0,21.37,21.39,21.33,21.38,561452.0
2023-08-22 09:35:00,21.38,21.39,21.35,21.38,251130.0,21.38,21.39,21.35,21.38,251130.0
2023-08-22 09:40:00,21.37,21.38,21.33,21.35,151510.0,21.37,21.38,21.33,21.35,151510.0
2023-08-22 09:45:00,21.35,21.37,21.33,21.34,284920.0,21.35,21.37,21.33,21.34,284920.0
2023-08-22 09:50:00,21.34,21.35,21.28,21.29,919202.0,21.34,21.35,21.28,21.29,919202.0
2023-08-22 09:55:00,21.28,21.31,21.28,21.29,522794.0,21.28,21.31,21.28,21.29,522794.0
2023-08-22 10:00:00,21.29,21.35,21.29,21.35,274434.0,21.29,21.35,21.29,21.35,274434.0
2023-08-22 10:05:00,21.35,21.37,21.33,21.35,132391.0,21.35,21.37,21.33,21.35,132391.0
2023-08-22 10:10:00,21.35,21.39,21.34,21.39,92025.0,21.35,21.39,21.34,21.39,92025.0
2023-08-22 10:15:00,21.4,21.41,21.37,21.37,175128.0,21.4,21.41,21.37,21.37,175128.0
2023-08-22 10:20:00,21.38,21.39,21.35,21.36,92261.0,21.38,21.39,21.35,21.36,92261.0
2023-08-22 10:25:00,21.36,21.38,21.32,21.34,174500.0,21.36,21.38,21.32,21.34,174500.0
2023-08-22 10:30:00,21.34,21.36,21.32,21.34,125398.0,21.34,21.36,21.32,21.34,125398.0
2023-08-22 10:35:00,21.35,21.37,21.34,21.36,284920.0,21.35,21.37,21.34,21.36,284920.0
2023-08-22 10:40:00,21.36,21.4,21.35,21.39,106835.0,21.36,21.4,21.35,21.39,106835.0
2023-08-22 10:45:00,21.4,21.42,21.38,21.42,164000.0,21.4,21.42,21.38,21.42,164000.0
2023-08-22 10:50:00,21.41,21.43,21.41,21.42,198851.0,21.41,21.43,21.41,21.42,198851.0
2023-08-22 10:55:00,21.42,21.42,21.39,21.4,199584.0,21.42,21.42,21.39,21.4,199584.0
2023-08-22 11:00:00,21.4,21.44,21.39,21.44,225234.0,21.4,21.44,21.39,21.44,225234.0
2023-08-22 11:05:00,21.44,21.48,21.42,21.47,404052.0,21.44,21.48,21.42,21.47,404052.0
2023-08-22 11:10:00,21.47,21.47,21.44,21.44,153531.0,21.47,21.47,21.44,21.44,153531.0
2023-08-22 11:15:00,21.44,21.45,21.42,21.43,162008.0,21.44,21.45,21.42,21.43,162008.0
2023-08-22 11:20:00,21.43,21.43,21.41,21.42,118844.0,21.43,21.43,21.41,21.42,118844.0
2023-08-22 11:25:00,21.42,21.44,21.41,21.43,74557.0,21.42,21.44,21.41,21.43,74557.0
2023-08-22 11:30:00,21.44,21.47,21.43,21.46,72077.0,21.44,21.47,21.43,21.46,72077.0
2023-08-22 11:35:00,21.47,21.48,21.45,21.48,304592.0,21.47,21.48,21.45,21.48,304592.0
2023-08-22 11:40:00,21.48,21.48,21.46,21.48,120397.0,21.48,21.48,21.46,21.48,120397.0
2023-08-22 11:45:00,21.47,21.49,21.47,21.48,82709.0,21.47,21.49,21.47,21.48,82709.0
2023-08-22 11:50:00,21.48,21.49,21.45,21.45,197406.0,21.48,21.49,21.45,21.45,197406.0
2023-08-22 11:55:00,21.45,21.47,21.44,21.46,123995.0,21.45,21.47,21.44,21.46,123995.0
2023-08-22 12:00:00,21.46,21.48,21.45,21.47,128664.0,21.46,21.48,21.45,21.47,128664.0
2023-08-22 12:05:00,21.47,21.48,21.45,21.46,408053.0,21.47,21.48,21.45,21.46,408053.0
2023-08-22 12:10:00,21.45,21.46,21.44,21.45,132472.0,21.45,21.46,21.44,21.45,132472.0
2023-08-22 12:15:00,21.45,21.46,21.43,21.45,52955.0,21.45,21.46,21.43,21.45,52955.0
2023-08-22 12:20:00,21.44,21.45,21.43,21.44,154704.0,21.44,21.45,21.43,21.44,154704.0
2023-08-22 12:25:00,21.45,21.45,21.43,21.45,65460.0,21.45,21.45,21.43,21.45,65460.0
2023-08-22 12:30:00,21.45,21.46,21.43,21.44,38415.0,21.45,21.46,21.43,21.44,38415.0
2023-08-22 12:35:00,21.44,21.45,21.43,21.45,34213.0,21.44,21.45,21.43,21.45,34213.0
2023-08-22 12:40:00,21.45,21.45,21.43,21.44,51206.0,21.45,21.45,21.43,21.44,51206.0
2023-08-22 12:45:00,21.44,21.45,21.43,21.43,22193.0,21.44,21.45,21.43,21.43,22193.0
2023-08-22 12:50:00,21.44,21.44,21.43,21.44,96694.0,21.44,21.44,21.43,21.44,96694.0
2023-08-22 12:55:00,21.44,21.44,21.43,21.44,25663.0,21.44,21.44,21.43,21.44,25663.0
2023-08-22 13:00:00,21.44,21.45,21.42,21.45,154434.0,21.44,21.45,21.42,21.45,154434.0
2023-08-22 13:05:00,21.45,21.46,21.43,21.46,166399.0,21.45,21.46,21.43,21.46,166399.0
2023-08-22 13:10:00,21.46,21.46,21.43,21.44,69492.0,21.46,21.46,21.43,21.44,69492.0
2023-08-22 13:15:00,21.43,21.45,21.43,21.44,73132.0,21.43,21.45,21.43,21.44,73132.0
2023-08-22 13:20:00,21.44,21.45,21.43,21.45,267077.0,21.44,21.45,21.43,21.45,267077.0
2023-08-22 13:25:00,21.45,21.47,21.44,21.46,112089.0,21.45,21.47,21.44,21.46,112089.0
2023-08-22 13:30:00,21.46,21.48,21.45,21.48,93874.0,21.46,21.48,21.45,21.48,93874.0
2023-08-22 13:35:00,21.48,21.48,21.47,21.48,51248.0,21.48,21.48,21.47,21.48,51248.0
2023-08-22 13:40:00,21.47,21.48,21.46,21.47,44069.0,21.47,21.48,21.46,21.47,44069.0
2023-08-22 13:45:00,21.47,21.49,21.47,21.47,67006.0,21.47,21.49,21.47,21.47,67006.0
2023-08-22 13:50:00,21.48,21.49,21.46,21.48,120330.0,21.48,21.49,21.46,21.48,120330.0
2023-08-22 13:55:00,21.49,21.49,21.46,21.47,121663.0,21.49,21.49,21.46,21.47,121663.0
2023-08-22 14:00:00,21.47,21.48,21.46,21.47,92940.0,21.47,21.48,21.46,21.47,92940.0
2023-08-22 14:05:00,21.47,21.48,21.47,21.48,28813.0,21.47,21.48,21.47,21.48,28813.0
2023-08-22 14:10:00,21.48,21.48,21.46,21.46,78202.0,21.48,21.48,21.46,21.46,78202.0
2023-08-22 14:15:00,21.47,21.48,21.46,21.47,78124.0,21.47,21.48,21.46,21.47,78124.0
2023-08-22 14:20:00,21.47,21.47,21.46,21.46,51714.0,21.47,21.47,21.46,21.46,51714.0
2023-08-22 14:25:00,21.46,21.47,21.46,21.46,68010.0,21.46,21.47,21.46,21.46,68010.0
2023-08-22 14:30:00,21.46,21.47,21.46,21.46,36079.0,21.46,21.47,21.46,21.46,36079.0
2023-08-22 14:35:00,21.47,21.48,21.46,21.48,84449.0,21.47,21.48,21.46,21.48,84449.0
2023-08-22 14:40:00,21.47,21.49,21.47,21.48,123833.0,21.47,21.49,21.47,21.48,123833.0
2023-08-22 14:45:00,21.48,21.49,21.47,21.48,66107.0,21.48,21.49,21.47,21.48,66107.0
2023-08-22 14:50:00,21.48,21.49,21.47,21.48,511899.0,21.48,21.49,21.47,21.48,511899.0
2023-08-22 14:55:00,21.48,21.49,21.46,21.47,291514.0,21.48,21.49,21.46,21.47,291514.0
2023-08-22 15:00:00,21.47,21.48,21.46,21.47,273085.0,21.47,21.48,21.46,21.47,273085.0
2023-08-22 15:05:00,21.47,21.48,21.46,21.48,57132.0,21.47,21.48,21.46,21.48,57132.0
2023-08-22 15:10:00,21.48,21.48,21.46,21.46,53390.0,21.48,21.48,21.46,21.46,53390.0
2023-08-22 15:15:00,21.46,21.48,21.46,21.48,39221.0,21.46,21.48,21.46,21.48,39221.0
2023-08-22 15:20:00,21.48,21.48,21.47,21.48,29487.0,21.48,21.48,21.47,21.48,29487.0
2023-08-22 15:25:00,21.47,21.48,21.46,21.47,26737.0,21.47,21.48,21.46,21.47,26737.0
2023-08-22 15:30:00,21.46,21.47,21.46,21.47,41932.0,21.46,21.47,21.46,21.47,41932.0
2023-08-22 15:35:00,21.46,21.47,21.46,21.46,57920.0,21.46,21.47,21.46,21.46,57920.0
2023-08-22 15:40:00,21.46,21.47,21.46,21.46,52470.0,21.46,21.47,21.46,21.46,52470.0
2023-08-22 15:45:00,21.46,21.47,21.46,21.46,158683.0,21.46,21.47,21.46,21.46,158683.0
2023-08-22 15:50:00,21.46,21.47,21.46,21.46,86723.0,21.46,21.47,21.46,21.46,86723.0
2023-08-22 15:55:00,21.47,21.47,21.46,21.47,279337.0,21.47,21.47,21.46,21.47,279337.0
2023-08-23 09:30:00,22.05,22.1,22.03,22.09,2096082.0,22.05,22.1,22.03,22.09,2096082.0
2023-08-23 09:35:00,22.09,22.11,22.03,22.05,1402322.0,22.09,22.11,22.03,22.05,1402322.0
2023-08-23 09:40:00,22.05,22.1,22.04,22.05,424071.0,22.05,22.1,22.04,22.05,424071.0
2023-08-23 09:45:00,22.05,22.26,22.05,22.17,1391681.0,22.05,22.26,22.05,22.17,1391681.0
2023-08-23 09:50:00,22.17,22.25,22.15,22.18,1034349.0,22.17,22.25,22.15,22.18,1034349.0
2023-08-23 09:55:00,22.19,22.25,22.17,22.21,348399.0,22.19,22.25,22.17,22.21,348399.0
2023-08-23 10:00:00,22.21,22.21,22.11,22.12,780759.0,22.21,22.21,22.11,22.12,780759.0
2023-08-23 10:05:00,22.12,22.16,22.1,22.14,351638.0,22.12,22.16,22.1,22.14,351638.0
2023-08-23 10:10:00,22.14,22.17,22.09,22.16,273388.0,22.14,22.17,22.09,22.16,273388.0
2023-08-23 10:15:00,22.15,22.17,22.11,22.13,380658.0,22.15,22.17,22.11,22.13,380658.0
2023-08-23 10:20:00,22.13,22.19,22.12,22.19,373240.0,22.13,22.19,22.12,22.19,373240.0
2023-08-23 10:25:00,22.19,22.23,22.19,22.2,459425.0,22.19,22.23,22.19,22.2,459425.0
2023-08-23 10:30:00,22.2,22.21,22.17,22.18,386373.0,22.2,22.21,22.17,22.18,386373.0
2023-08-23 10:35:00,22.19,22.2,22.16,22.17,140142.0,22.19,22.2,22.16,22.17,140142.0
2023-08-23 10:40:00,22.17,22.19,22.15,22.18,354194.0,22.17,22.19,22.15,22.18,354194.0
2023-08-23 10:45:00,22.18,22.2,22.16,22.19,200882.0,22.18,22.2,22.16,22.19,200882.0
2023-08-23 10:50:00,22.19,22.2,22.16,22.18,156974.0,22.19,22.2,22.16,22.18,156974.0
2023-08-23 10:55:00,22.18,22.22,22.17,22.2,119918.0,22.18,22.22,22.17,22.2,119918.0
2023-08-23 11:00:00,22.2,22.23,22.19,22.23,93435.0,22.2,22.23,22.19,22.23,93435.0
2023-08-23 11:05:00,22.23,22.25,22.22,22.24,200379.0,22.23,22.25,22.22,22.24,200379.0
2023-08-23 11:10:00,22.24,22.26,22.22,22.25,470016.0,22.24,22.26,22.22,22.25,470016.0
2023-08-23 11:15:00,22.25,22.25,22.22,22.23,131637.0,22.25,22.25,22.22,22.23,131637.0
2023-08-23 11:20:00,22.22,22.25,22.22,22.25,116859.0,22.22,22.25,22.22,22.25,116859.0
2023-08-23 11:25:00,22.24,22.25,22.23,22.25,264483.0,22.24,22.25,22.23,22.25,264483.0
2023-08-23 11:30:00,22.25,22.25,22.22,22.23,149997.0,22.25,22.25,22.22,22.23,149997.0
2023-08-23 11:35:00,22.24,22.27,22.24,22.27,220366.0,22.24,22.27,22.24,22.27,220366.0
2023-08-23 11:40:00,22.27,22.28,22.26,22.27,210790.0,22.27,22.28,22.26,22.27,210790.0
2023-08-23 11:45:00,22.26,22.28,22.25,22.25,235389.0,22.26,22.28,22.25,22.25,235389.0
2023-08-23 11:50:00,22.25,22.26,22.24,22.25,76801.0,22.25,22.26,22.24,22.25,76801.0
2023-08-23 11:55:00,22.25,22.27,22.25,22.27,312550.0,22.25,22.27,22.25,22.27,312550.0
2023-08-23 12:00:00,22.27,22.28,22.26,22.27,77667.0,22.27,22.28,22.26,22.27,77667.0
2023-08-23 12:05:00,22.27,22.28,22.26,22.27,150108.0,22.27,22.28,22.26,22.27,150108.0
2023-08-23 12:10:00,22.27,22.29,22.27,22.28,398894.0,22.27,22.29,22.27,22.28,398894.0
2023-08-23 12:15:00,22.28,22.29,22.26,22.27,213951.0,22.28,22.29,22.26,22.27,213951.0
2023-08-23 12:20:00,22.28,22.29,22.26,22.27,193565.0,22.28,22.29,22.26,22.27,193565.0
2023-08-23 12:25:00,22.27,22.28,22.27,22.28,114303.0,22.27,22.28,22.27,22.28,114303.0
2023-08-23 12:30:00,22.27,22.28,22.26,22.28,177562.0,22.27,22.28,22.26,22.28,177562.0
2023-08-23 12:35:00,22.28,22.29,22.27,22.29,197986.0,22.28,22.29,22.27,22.29,197986.0
2023-08-23 12:40:00,22.29,22.29,22.27,22.28,211854.0,22.29,22.29,22.27,22.28,211854.0
2023-08-23 12:45:00,22.28,22.28,22.25,22.26,386488.0,22.28,22.28,22.25,22.26,386488.0
2023-08-23 12:50:00,22.26,22.28,22.25,22.27,316948.0,22.26,22.28,22.25,22.27,316948.0
2023-08-23 12:55:00,22.27,22.29,22.26,22.27,135647.0,22.27,22.29,22.26,22.27,135647.0
2023-08-23 13:00:00,22.27,22.29,22.27,22.29,106528.0,22.27,22.29,22.27,22.29,106528.0
2023-08-23 13:05:00,22.29,22.29,22.27,22.29,80211.0,22.29,22.29,22.27,22.29,80211.0
2023-08-23 13:10:00,22.29,22.29,22.28,22.28,69146.0,22.29,22.29,22.28,22.28,69146.0
2023-08-23 13:15:00,22.28,22.3,22.27,22.3,126571.0,22.28,22.3,22.27,22.3,126571.0
2023-08-23 13:20:00,22.3,22.31,22.27,22.28,398752.0,22.3,22.31,22.27,22.28,398752.0
2023-08-23 13:25:00,22.29,22.32,22.28,22.31,877025.0,22.29,22.32,22.28,22.31,877025.0
2023-08-23 13:30:00,22.31,22.34,22.31,22.31,160264.0,22.31,22.34,22.31,22.31,160264.0
2023-08-23 13:35:00,22.32,22.32,22.31,22.31,68094.0,22.32,22.32,22.31,22.31,68094.0
2023-08-23 13:40:00,22.31,22.33,22.31,22.32,197729.0,22.31,22.33,22.31,22.32,197729.0
2023-08-23 13:45:00,22.33,22.34,22.32,22.32,143973.0,22.33,22.34,22.32,22.32,143973.0
2023-08-23 13:50:00,22.33,22.33,22.31,22.32,79108.0,22.33,22.33,22.31,22.32,79108.0
2023-08-23 13:55:00,22.32,22.34,22.31,22.33,173885.0,22.32,22.34,22.31,22.33,173885.0
2023-08-23 14:00:00,22.33,22.33,22.32,22.33,60985.0,22.33,22.33,22.32,22.33,60985.0
2023-08-23 14:05:00,22.33,22.33,22.31,22.31,113609.0,22.33,22.33,22.31,22.31,113609.0
2023-08-23 14:10:00,22.31,22.33,22.31,22.31,122832.0,22.31,22.33,22.31,22.31,122832.0
2023-08-23 14:15:00,22.31,22.32,22.3,22.3,80633.0,22.31,22.32,22.3,22.3,80633.0
2023-08-23 14:20:00,22.3,22.31,22.3,22.3,101254.0,22.3,22.31,22.3,22.3,101254.0
2023-08-23 14:25:00,22.3,22.31,22.3,22.31,129870.0,22.3,22.31,22.3,22.31,129870.0
2023-08-23 14:30:00,22.31,22.32,22.3,22.32,101970.0,22.31,22.32,22.3,22.32,101970.0
2023-08-23 14:35:00,22.32,22.32,22.3,22.31,79437.0,22.32,22.32,22.3,22.31,79437.0
2023-08-23 14:40:00,22.31,22.32,22.3,22.3,69505.0,22.31,22.32,22.3,22.3,69505.0
2023-08-23 14:45:00,22.31,22.31,22.29,22.3,185670.0,22.31,22.31,22.29,22.3,185670.0
2023-08-23 14:50:00,22.3,22.3,22.29,22.3,93910.0,22.3,22.3,22.29,22.3,93910.0
2023-08-23 14:55:00,22.29,22.31,22.29,22.29,134558.0,22.29,22.31,22.29,22.29,134558.0
2023-08-23 15:00:00,22.3,22.32,22.29,22.32,80732.0,22.3,22.32,22.29,22.32,80732.0
2023-08-23 15:05:00,22.31,22.32,22.3,22.3,62796.0,22.31,22.32,22.3,22.3,62796.0
2023-08-23 15:10:00,22.3,22.31,22.3,22.3,67657.0,22.3,22.31,22.3,22.3,67657.0
2023-08-23 15:15:00,22.3,22.31,22.29,22.29,316586.0,22.3,22.31,22.29,22.29,316586.0
2023-08-23 15:20:00,22.29,22.3,22.29,22.3,64796.0,22.29,22.3,22.29,22.3,64796.0
2023-08-23 15:25:00,22.3,22.3,22.29,22.3,39294.0,22.3,22.3,22.29,22.3,39294.0
2023-08-23 15:30:00,22.3,22.3,22.28,22.28,91733.0,22.3,22.3,22.28,22.28,91733.0
2023-08-23 15:35:00,22.28,22.29,22.27,22.28,76619.0,22.28,22.29,22.27,22.28,76619.0
2023-08-23 15:40:00,22.28,22.3,22.27,22.28,427384.0,22.28,22.3,22.27,22.28,427384.0
2023-08-23 15:45:00,22.28,22.29,22.28,22.29,185079.0,22.28,22.29,22.28,22.29,185079.0
2023-08-23 15:50:00,22.29,22.29,22.28,22.29,172340.0,22.29,22.29,22.28,22.29,172340.0
2023-08-23 15:55:00,22.29,22.29,22.28,22.28,746442.0,22.29,22.29,22.28,22.28,746442.0
2023-08-24 09:30:00,22.2,22.23,22.14,22.15,484407.0,22.2,22.23,22.14,22.15,484407.0
2023-08-24 09:35:00,22.15,22.16,22.05,22.14,719805.0,22.15,22.16,22.05,22.14,719805.0
2023-08-24 09:40:00,22.13,22.18,22.12,22.18,211725.0,22.13,22.18,22.12,22.18,211725.0
2023-08-24 09:45:00,22.17,22.2,22.14,22.19,207947.0,22.17,22.2,22.14,22.19,207947.0
2023-08-24 09:50:00,22.2,22.25,22.19,22.23,516921.0,22.2,22.25,22.19,22.23,516921.0
2023-08-24 09:55:00,22.23,22.24,22.2,22.22,125045.0,22.23,22.24,22.2,22.22,125045.0
2023-08-24 10:00:00,22.22,22.26,22.22,22.24,133557.0,22.22,22.26,22.22,22.24,133557.0
2023-08-24 10:05:00,22.24,22.25,22.21,22.22,321001.0,22.24,22.25,22.21,22.22,321001.0
2023-08-24 10:10:00,22.22,22.29,22.21,22.28,441825.0,22.22,22.29,22.21,22.28,441825.0
2023-08-24 10:15:00,22.28,22.31,22.26,22.3,286245.0,22.28,22.31,22.26,22.3,286245.0
2023-08-24 10:20:00,22.3,22.31,22.25,22.26,263428.0,22.3,22.31,22.25,22.26,263428.0
2023-08-24 10:25:00,22.26,22.27,22.22,22.22,376986.0,22.26,22.27,22.22,22.22,376986.0
2023-08-24 10:30:00,22.22,22.24,22.18,22.24,275892.0,22.22,22.24,22.18,22.24,275892.0
2023-08-24 10:35:00,22.24,22.27,22.22,22.25,139497.0,22.24,22.27,22.22,22.25,139497.0
2023-08-24 10:40:00,22.26,22.26,22.23,22.25,383256.0,22.26,22.26,22.23,22.25,383256.0
2023-08-24 10:45:00,22.26,22.28,22.24,22.28,327499.0,22.26,22.28,22.24,22.28,327499.0
2023-08-24 10:50:00,22.28,22.28,22.22,22.23,177964.0,22.28,22.28,22.22,22.23,177964.0
2023-08-24 10:55:00,22.23,22.24,22.21,22.22,276861.0,22.23,22.24,22.21,22.22,276861.0
2023-08-24 11:00:00,22.22,22.24,22.21,22.23,299814.0,22.22,22.24,22.21,22.23,299814.0
2023-08-24 11:05:00,22.22,22.26,22.21,22.26,182456.0,22.22,22.26,22.21,22.26,182456.0
2023-08-24 11:10:00,22.26,22.26,22.22,22.24,247252.0,22.26,22.26,22.22,22.24,247252.0
2023-08-24 11:15:00,22.24,22.26,22.24,22.24,122355.0,22.24,22.26,22.24,22.24,122355.0
2023-08-24 11:20:00,22.25,22.25,22.22,22.23,150969.0,22.25,22.25,22.22,22.23,150969.0
2023-08-24 11:25:00,22.23,22.23,22.21,22.22,38769.0,22.23,22.23,22.21,22.22,38769.0
2023-08-24 11:30:00,22.22,22.22,22.19,22.2,240319.0,22.22,22.22,22.19,22.2,240319.0
2023-08-24 11:35:00,22.2,22.2,22.17,22.18,98130.0,22.2,22.2,22.17,22.18,98130.0
2023-08-24 11:40:00,22.18,22.2,22.17,22.18,466809.0,22.18,22.2,22.17,22.18,466809.0
2023-08-24 11:45:00,22.18,22.2,22.18,22.19,192740.0,22.18,22.2,22.18,22.19,192740.0
2023-08-24 11:50:00,22.19,22.2,22.18,22.19,144504.0,22.19,22.2,22.18,22.19,144504.0
2023-08-24 11:55:00,22.19,22.2,22.18,22.18,52115.0,22.19,22.2,22.18,22.18,52115.0
2023-08-24 12:00:00,22.18,22.19,22.17,22.18,210445.0,22.18,22.19,22.17,22.18,210445.0
2023-08-24 12:05:00,22.18,22.18,22.16,22.17,85408.0,22.18,22.18,22.16,22.17,85408.0
2023-08-24 12:10:00,22.17,22.18,22.16,22.17,221484.0,22.17,22.18,22.16,22.17,221484.0
2023-08-24 12:15:00,22.16,22.18,22.16,22.18,101851.0,22.16,22.18,22.16,22.18,101851.0
2023-08-24 12:20:00,22.18,22.18,22.17,22.18,60364.0,22.18,22.18,22.17,22.18,60364.0
2023-08-24 12:25:00,22.18,22.18,22.17,22.18,6279.0,22.18,22.18,22.17,22.18,6279.0
2023-08-24 12:30:00,22.17,22.18,22.15,22.16,243745.0,22.17,22.18,22.15,22.16,243745.0
2023-08-24 12:35:00,22.16,22.17,22.15,22.16,85994.0,22.16,22.17,22.15,22.16,85994.0
2023-08-24 12:40:00,22.16,22.16,22.15,22.16,39675.0,22.16,22.16,22.15,22.16,39675.0
2023-08-24 12:45:00,22.16,22.16,22.13,22.14,71204.0,22.16,22.16,22.13,22.14,71204.0
2023-08-24 12:50:00,22.13,22.14,22.13,22.13,61038.0,22.13,22.14,22.13,22.13,61038.0
2023-08-24 12:55:00,22.13,22.15,22.12,22.14,117910.0,22.13,22.15,22.12,22.14,117910.0
2023-08-24 13:00:00,22.15,22.15,22.14,22.14,64327.0,22.15,22.15,22.14,22.14,64327.0
2023-08-24 13:05:00,22.14,22.15,22.13,22.14,186612.0,22.14,22.15,22.13,22.14,186612.0
2023-08-24 13:10:00,22.14,22.14,22.13,22.14,52726.0,22.14,22.14,22.13,22.14,52726.0
2023-08-24 13:15:00,22.14,22.15,22.13,22.14,227145.0,22.14,22.15,22.13,22.14,227145.0
2023-08-24 13:20:00,22.14,22.17,22.13,22.17,151724.0,22.14,22.17,22.13,22.17,151724.0
2023-08-24 13:25:00,22.17,22.18,22.15,22.17,228379.0,22.17,22.18,22.15,22.17,228379.0
2023-08-24 13:30:00,22.17,22.18,22.16,22.16,85265.0,22.17,22.18,22.16,22.16,85265.0
2023-08-24 13:35:00,22.16,22.17,22.14,22.14,32604.0,22.16,22.17,22.14,22.14,32604.0
2023-08-24 13:40:00,22.14,22.15,22.13,22.13,77028.0,22.14,22.15,22.13,22.13,77028.0
2023-08-24 13:45:00,22.14,22.14,22.12,22.13,67890.0,22.14,22.14,22.12,22.13,67890.0
2023-08-24 13:50:00,22.13,22.14,22.12,22.13,74640.0,22.13,22.14,22.12,22.13,74640.0
2023-08-24 13:55:00,22.13,22.13,22.11,22.12,88020.0,22.13,22.13,22.11,22.12,88020.0
2023-08-24 14:00:00,22.13,22.14,22.12,22.14,38456.0,22.13,22.14,22.12,22.14,38456.0
2023-08-24 14:05:00,22.14,22.14,22.13,22.14,32041.0,22.14,22.14,22.13,22.14,32041.0
2023-08-24 14:10:00,22.14,22.15,22.13,22.14,66917.0,22.14,22.15,22.13,22.14,66917.0
2023-08-24 14:15:00,22.14,22.14,22.12,22.13,66424.0,22.14,22.14,22.12,22.13,66424.0
2023-08-24 14:20:00,22.12,22.14,22.12,22.13,36224.0,22.12,22.14,22.12,22.13,36224.0
2023-08-24 14:25:00,22.13,22.14,22.12,22.13,16635.0,22.13,22.14,22.12,22.13,16635.0
2023-08-24 14:30:00,22.13,22.14,22.12,22.13,64176.0,22.13,22.14,22.12,22.13,64176.0
2023-08-24 14:35:00,22.14,22.14,22.12,22.13,55333.0,22.14,22.14,22.12,22.13,55333.0
2023-08-24 14:40:00,22.13,22.13,22.12,22.12,181402.0,22.13,22.13,22.12,22.12,181402.0
2023-08-24 14:45:00,22.12,22.14,22.11,22.13,247681.0,22.12,22.14,22.11,22.13,247681.0
2023-08-24 14:50:00,22.13,22.13,22.12,22.13,345592.0,22.13,22.13,22.12,22.13,345592.0
2023-08-24 14:55:00,22.13,22.13,22.12,22.13,20254.0,22.13,22.13,22.12,22.13,20254.0
2023-08-24 15:00:00,22.13,22.14,22.12,22.12,75426.0,22.13,22.14,22.12,22.12,75426.0
2023-08-24 15:05:00,22.13,22.14,22.12,22.14,131330.0,22.13,22.14,22.12,22.14,131330.0
2023-08-24 15:10:00,22.13,22.14,22.12,22.13,180023.0,22.13,22.14,22.12,22.13,180023.0
2023-08-24 15:15:00,22.13,22.13,22.12,22.13,144999.0,22.13,22.13,22.12,22.13,144999.0
2023-08-24 15:20:00,22.13,22.14,22.13,22.13,10445.0,22.13,22.14,22.13,22.13,10445.0
2023-08-24 15:25:00,22.14,22.14,22.13,22.13,62864.0,22.14,22.14,22.13,22.13,62864.0
2023-08-24 15:30:00,22.13,22.14,22.13,22.14,59935.0,22.13,22.14,22.13,22.14,59935.0
2023-08-24 15:35:00,22.14,22.14,22.11,22.12,75458.0,22.14,22.14,22.11,22.12,75458.0
2023-08-24 15:40:00,22.12,22.12,22.11,22.11,32110.0,22.12,22.12,22.11,22.11,32110.0
2023-08-24 15:45:00,22.11,22.12,22.11,22.12,119378.0,22.11,22.12,22.11,22.12,119378.0
2023-08-24 15:50:00,22.12,22.12,22.11,22.11,177702.0,22.12,22.12,22.11,22.11,177702.0
2023-08-24 15:55:00,22.12,22.12,22.11,22.12,381321.0,22.12,22.12,22.11,22.12,381321.0
2023-08-25 09:30:00,22.11,22.18,22.11,22.14,375264.0,22.11,22.18,22.11,22.14,375264.0
2023-08-25 09:35:00,22.14,22.16,22.12,22.14,165564.0,22.14,22.16,22.12,22.14,165564.0
2023-08-25 09:40:00,22.14,22.15,22.1,22.11,162881.0,22.14,22.15,22.1,22.11,162881.0
2023-08-25 09:45:00,22.1,22.15,22.1,22.14,183532.0,22.1,22.15,22.1,22.14,183532.0
2023-08-25 09:50:00,22.15,22.16,22.13,22.15,168939.0,22.15,22.16,22.13,22.15,168939.0
2023-08-25 09:55:00,22.15,22.17,22.14,22.15,206195.0,22.15,22.17,22.14,22.15,206195.0
2023-08-25 10:00:00,22.16,22.35,22.08,22.3,2332138.0,22.16,22.35,22.08,22.3,2332138.0
2023-08-25 10:05:00,22.3,22.31,22.15,22.19,773779.0,22.3,22.31,22.15,22.19,773779.0
2023-08-25 10:10:00,22.19,22.3,22.19,22.29,673020.0,22.19,22.3,22.19,22.29,673020.0
2023-08-25 10:15:00,22.29,22.36,22.21,22.22,1086137.0,22.29,22.36,22.21,22.22,1086137.0
2023-08-25 10:20:00,22.22,22.22,22.13,22.14,826786.0,22.22,22.22,22.13,22.14,826786.0
2023-08-25 10:25:00,22.14,22.15,22.03,22.08,767577.0,22.14,22.15,22.03,22.08,767577.0
2023-08-25 10:30:00,22.07,22.08,22.02,22.05,398158.0,22.07,22.08,22.02,22.05,398158.0
2023-08-25 10:35:00,22.05,22.07,21.99,22.0,389908.0,22.05,22.07,21.99,22.0,389908.0
2023-08-25 10:40:00,21.99,22.01,21.93,21.94,565044.0,21.99,22.01,21.93,21.94,565044.0
2023-08-25 10:45:00,21.93,21.99,21.93,21.99,614961.0,21.93,21.99,21.93,21.99,614961.0
2023-08-25 10:50:00,21.99,22.03,21.98,22.02,263586.0,21.99,22.03,21.98,22.02,263586.0
2023-08-25 10:55:00,22.02,22.03,21.96,21.99,692408.0,22.02,22.03,21.96,21.99,692408.0
2023-08-25 11:00:00,22.0,22.04,22.0,22.03,279700.0,22.0,22.04,22.0,22.03,279700.0
2023-08-25 11:05:00,22.03,22.08,22.03,22.05,571398.0,22.03,22.08,22.03,22.05,571398.0
2023-08-25 11:10:00,22.05,22.08,22.03,22.04,337227.0,22.05,22.08,22.03,22.04,337227.0
2023-08-25 11:15:00,22.04,22.06,22.02,22.05,167092.0,22.04,22.06,22.02,22.05,167092.0
2023-08-25 11:20:00,22.04,22.05,22.0,22.03,287196.0,22.04,22.05,22.0,22.03,287196.0
2023-08-25 11:25:00,22.03,22.1,22.03,22.09,319168.0,22.03,22.1,22.03,22.09,319168.0
2023-08-25 11:30:00,22.09,22.12,22.06,22.11,337498.0,22.09,22.12,22.06,22.11,337498.0
2023-08-25 11:35:00,22.12,22.17,22.12,22.15,694497.0,22.12,22.17,22.12,22.15,694497.0
2023-08-25 11:40:00,22.15,22.17,22.14,22.16,217065.0,22.15,22.17,22.14,22.16,217065.0
2023-08-25 11:45:00,22.16,22.16,22.13,22.14,379423.0,22.16,22.16,22.13,22.14,379423.0
2023-08-25 11:50:00,22.15,22.15,22.12,22.13,111321.0,22.15,22.15,22.12,22.13,111321.0
2023-08-25 11:55:00,22.12,22.13,22.07,22.08,485537.0,22.12,22.13,22.07,22.08,485537.0
2023-08-25 12:00:00,22.08,22.11,22.07,22.09,224025.0,22.08,22.11,22.07,22.09,224025.0
2023-08-25 12:05:00,22.09,22.12,22.08,22.11,427897.0,22.09,22.12,22.08,22.11,427897.0
2023-08-25 12:10:00,22.11,22.14,22.1,22.14,123029.0,22.11,22.14,22.1,22.14,123029.0
2023-08-25 12:15:00,22.14,22.14,22.11,22.12,151698.0,22.14,22.14,22.11,22.12,151698.0
2023-08-25 12:20:00,22.12,22.14,22.11,22.13,126388.0,22.12,22.14,22.11,22.13,126388.0
2023-08-25 12:25:00,22.13,22.15,22.12,22.13,57765.0,22.13,22.15,22.12,22.13,57765.0
2023-08-25 12:30:00,22.14,22.14,22.13,22.14,18331.0,22.14,22.14,22.13,22.14,18331.0
2023-08-25 12:35:00,22.14,22.15,22.13,22.14,82616.0,22.14,22.15,22.13,22.14,82616.0
2023-08-25 12:40:00,22.14,22.15,22.12,22.13,86423.0,22.14,22.15,22.12,22.13,86423.0
2023-08-25 12:45:00,22.13,22.13,22.11,22.13,30038.0,22.13,22.13,22.11,22.13,30038.0
2023-08-25 12:50:00,22.13,22.13,22.11,22.11,103606.0,22.13,22.13,22.11,22.11,103606.0
2023-08-25 12:55:00,22.12,22.13,22.1,22.13,88294.0,22.12,22.13,22.1,22.13,88294.0
2023-08-25 13:00:00,22.12,22.16,22.12,22.16,44286.0,22.12,22.16,22.12,22.16,44286.0
2023-08-25 13:05:00,22.15,22.17,22.14,22.16,230136.0,22.15,22.17,22.14,22.16,230136.0
2023-08-25 13:10:00,22.16,22.18,22.14,22.17,325807.0,22.16,22.18,22.14,22.17,325807.0
2023-08-25 13:15:00,22.17,22.18,22.16,22.17,66597.0,22.17,22.18,22.16,22.17,66597.0
2023-08-25 13:20:00,22.17,22.18,22.16,22.17,152720.0,22.17,22.18,22.16,22.17,152720.0
2023-08-25 13:25:00,22.17,22.18,22.15,22.17,589772.0,22.17,22.18,22.15,22.17,589772.0
2023-08-25 13:30:00,22.17,22.18,22.14,22.16,207532.0,22.17,22.18,22.14,22.16,207532.0
2023-08-25 13:35:00,22.16,22.16,22.14,22.14,130901.0,22.16,22.16,22.14,22.14,130901.0
2023-08-25 13:40:00,22.15,22.17,22.14,22.16,140771.0,22.15,22.17,22.14,22.16,140771.0
2023-08-25 13:45:00,22.16,22.17,22.15,22.17,34250.0,22.16,22.17,22.15,22.17,34250.0
2023-08-25 13:50:00,22.17,22.19,22.16,22.19,58965.0,22.17,22.19,22.16,22.19,58965.0
2023-08-25 13:55:00,22.19,22.2,22.18,22.2,87854.0,22.19,22.2,22.18,22.2,87854.0
2023-08-25 14:00:00,22.2,22.2,22.19,22.19,29810.0,22.2,22.2,22.19,22.19,29810.0
2023-08-25 14:05:00,22.2,22.2,22.18,22.2,113786.0,22.2,22.2,22.18,22.2,113786.0
2023-08-25 14:10:00,22.2,22.21,22.19,22.21,212054.0,22.2,22.21,22.19,22.21,212054.0
2023-08-25 14:15:00,22.21,22.22,22.2,22.21,124373.0,22.21,22.22,22.2,22.21,124373.0
2023-08-25 14:20:00,22.21,22.23,22.21,22.22,204219.0,22.21,22.23,22.21,22.22,204219.0
2023-08-25 14:25:00,22.23,22.24,22.22,22.24,134515.0,22.23,22.24,22.22,22.24,134515.0
2023-08-25 14:30:00,22.24,22.25,22.22,22.24,145980.0,22.24,22.25,22.22,22.24,145980.0
2023-08-25 14:35:00,22.24,22.24,22.23,22.24,163707.0,22.24,22.24,22.23,22.24,163707.0
2023-08-25 14:40:00,22.24,22.24,22.21,22.22,107142.0,22.24,22.24,22.21,22.22,107142.0
2023-08-25 14:45:00,22.21,22.23,22.21,22.21,111652.0,22.21,22.23,22.21,22.21,111652.0
2023-08-25 14:50:00,22.22,22.23,22.21,22.23,49570.0,22.22,22.23,22.21,22.23,49570.0
2023-08-25 14:55:00,22.22,22.23,22.22,22.22,22478.0,22.22,22.23,22.22,22.22,22478.0
2023-08-25 15:00:00,22.23,22.23,22.2,22.21,46562.0,22.23,22.23,22.2,22.21,46562.0
2023-08-25 15:05:00,22.2,22.22,22.2,22.21,219080.0,22.2,22.22,22.2,22.21,219080.0
2023-08-25 15:10:00,22.22,22.22,22.21,22.21,365991.0,22.22,22.22,22.21,22.21,365991.0
2023-08-25 15:15:00,22.22,22.24,22.21,22.23,288024.0,22.22,22.24,22.21,22.23,288024.0
2023-08-25 15:20:00,22.23,22.24,22.23,22.23,15170.0,22.23,22.24,22.23,22.23,15170.0
2023-08-25 15:25:00,22.24,22.26,22.23,22.26,73238.0,22.24,22.26,22.23,22.26,73238.0
2023-08-25 15:30:00,22.26,22.26,22.24,22.25,66621.0,22.26,22.26,22.24,22.25,66621.0
2023-08-25 15:35:00,22.24,22.25,22.22,22.23,62581.0,22.24,22.25,22.22,22.23,62581.0
2023-08-25 15:40:00,22.23,22.23,22.22,22.23,461728.0,22.23,22.23,22.22,22.23,461728.0
2023-08-25 15:45:00,22.22,22.24,22.22,22.23,129341.0,22.22,22.24,22.22,22.23,129341.0
2023-08-25 15:50:00,22.22,22.22,22.2,22.21,127619.0,22.22,22.22,22.2,22.21,127619.0
2023-08-25 15:55:00,22.2,22.23,22.2,22.22,275135.0,22.2,22.23,22.2,22.22,275135.0
2023-08-28 09:30:00,22.08,22.1,22.06,22.06,262808.0,22.08,22.1,22.06,22.06,262808.0
2023-08-28 09:35:00,22.05,22.14,22.04,22.13,200143.0,22.05,22.14,22.04,22.13,200143.0
2023-08-28 09:40:00,22.14,22.21,22.13,22.21,220631.0,22.14,22.21,22.13,22.21,220631.0
2023-08-28 09:45:00,22.21,22.26,22.19,22.19,444864.0,22.21,22.26,22.19,22.19,444864.0
2023-08-28 09:50:00,22.19,22.24,22.18,22.23,205963.0,22.19,22.24,22.18,22.23,205963.0
2023-08-28 09:55:00,22.23,22.25,22.21,22.25,207355.0,22.23,22.25,22.21,22.25,207355.0
2023-08-28 10:00:00,22.25,22.25,22.18,22.21,143339.0,22.25,22.25,22.18,22.21,143339.0
2023-08-28 10:05:00,22.21,22.24,22.2,22.23,112003.0,22.21,22.24,22.2,22.23,112003.0
2023-08-28 10:10:00,22.23,22.25,22.21,22.23,102109.0,22.23,22.25,22.21,22.23,102109.0
2023-08-28 10:15:00,22.23,22.24,22.21,22.23,130996.0,22.23,22.24,22.21,22.23,130996.0
2023-08-28 10:20:00,22.23,22.27,22.23,22.27,35708.0,22.23,22.27,22.23,22.27,35708.0
2023-08-28 10:25:00,22.27,22.28,22.26,22.27,153539.0,22.27,22.28,22.26,22.27,153539.0
2023-08-28 10:30:00,22.26,22.27,22.24,22.26,43322.0,22.26,22.27,22.24,22.26,43322.0
2023-08-28 10:35:00,22.25,22.27,22.24,22.26,53223.0,22.25,22.27,22.24,22.26,53223.0
2023-08-28 10:40:00,22.26,22.28,22.25,22.26,132694.0,22.26,22.28,22.25,22.26,132694.0
2023-08-28 10:45:00,22.26,22.29,22.25,22.29,63927.0,22.26,22.29,22.25,22.29,63927.0
2023-08-28 10:50:00,22.28,22.3,22.27,22.28,209798.0,22.28,22.3,22.27,22.28,209798.0
2023-08-28 10:55:00,22.28,22.29,22.26,22.26,101391.0,22.28,22.29,22.26,22.26,101391.0
2023-08-28 11:00:00,22.27,22.28,22.24,22.24,81080.0,22.27,22.28,22.24,22.24,81080.0
2023-08-28 11:05:00,22.24,22.26,22.23,22.26,131469.0,22.24,22.26,22.23,22.26,131469.0
2023-08-28 11:10:00,22.26,22.29,22.26,22.28,98091.0,22.26,22.29,22.26,22.28,98091.0
2023-08-28 11:15:00,22.28,22.3,22.27,22.3,149179.0,22.28,22.3,22.27,22.3,149179.0
2023-08-28 11:20:00,22.3,22.31,22.29,22.3,95071.0,22.3,22.31,22.29,22.3,95071.0
2023-08-28 11:25:00,22.3,22.3,22.28,22.29,94757.0,22.3,22.3,22.28,22.29,94757.0
2023-08-28 11:30:00,22.29,22.31,22.28,22.3,121900.0,22.29,22.31,22.28,22.3,121900.0
2023-08-28 11:35:00,22.3,22.33,22.3,22.32,288098.0,22.3,22.33,22.3,22.32,288098.0
2023-08-28 11:40:00,22.32,22.33,22.31,22.33,91910.0,22.32,22.33,22.31,22.33,91910.0
2023-08-28 11:45:00,22.33,22.33,22.31,22.32,106909.0,22.33,22.33,22.31,22.32,106909.0
2023-08-28 11:50:00,22.32,22.33,22.31,22.31,39484.0,22.32,22.33,22.31,22.31,39484.0
2023-08-28 11:55:00,22.31,22.32,22.3,22.32,50249.0,22.31,22.32,22.3,22.32,50249.0
2023-08-28 12:00:00,22.31,22.33,22.3,22.32,98426.0,22.31,22.33,22.3,22.32,98426.0
2023-08-28 12:05:00,22.33,22.34,22.31,22.32,75483.0,22.33,22.34,22.31,22.32,75483.0
2023-08-28 12:10:00,22.32,22.33,22.31,22.32,58319.0,22.32,22.33,22.31,22.32,58319.0
2023-08-28 12:15:00,22.33,22.33,22.28,22.28,79150.0,22.33,22.33,22.28,22.28,79150.0
2023-08-28 12:20:00,22.29,22.29,22.27,22.28,45399.0,22.29,22.29,22.27,22.28,45399.0
2023-08-28 12:25:00,22.29,22.29,22.28,22.28,72592.0,22.29,22.29,22.28,22.28,72592.0
2023-08-28 12:30:00,22.28,22.28,22.26,22.26,36404.0,22.28,22.28,22.26,22.26,36404.0
2023-08-28 12:35:00,22.27,22.29,22.27,22.29,34468.0,22.27,22.29,22.27,22.29,34468.0
2023-08-28 12:40:00,22.29,22.29,22.28,22.29,55823.0,22.29,22.29,22.28,22.29,55823.0
2023-08-28 12:45:00,22.29,22.29,22.28,22.29,44709.0,22.29,22.29,22.28,22.29,44709.0
2023-08-28 12:50:00,22.29,22.3,22.28,22.28,47104.0,22.29,22.3,22.28,22.28,47104.0
2023-08-28 12:55:00,22.28,22.29,22.26,22.27,40605.0,22.28,22.29,22.26,22.27,40605.0
2023-08-28 13:00:00,22.26,22.27,22.24,22.25,300644.0,22.26,22.27,22.24,22.25,300644.0
2023-08-28 13:05:00,22.25,22.26,22.22,22.22,291200.0,22.25,22.26,22.22,22.22,291200.0
2023-08-28 13:10:00,22.23,22.24,22.2,22.22,157842.0,22.23,22.24,22.2,22.22,157842.0
2023-08-28 13:15:00,22.21,22.22,22.2,22.2,32018.0,22.21,22.22,22.2,22.2,32018.0
2023-08-28 13:20:00,22.21,22.21,22.19,22.2,56366.0,22.21,22.21,22.19,22.2,56366.0
2023-08-28 13:25:00,22.21,22.22,22.2,22.21,25448.0,22.21,22.22,22.2,22.21,25448.0
2023-08-28 13:30:00,22.21,22.23,22.21,22.23,22697.0,22.21,22.23,22.21,22.23,22697.0
2023-08-28 13:35:00,22.22,22.23,22.22,22.22,1058.0,22.22,22.23,22.22,22.22,1058.0
2023-08-28 13:40:00,22.22,22.23,22.22,22.22,21021.0,22.22,22.23,22.22,22.22,21021.0
2023-08-28 13:45:00,22.22,22.23,22.21,22.21,21080.0,22.22,22.23,22.21,22.21,21080.0
2023-08-28 13:50:00,22.21,22.23,22.21,22.21,76228.0,22.21,22.23,22.21,22.21,76228.0
2023-08-28 13:55:00,22.22,22.22,22.2,22.21,37909.0,22.22,22.22,22.2,22.21,37909.0
2023-08-28 14:00:00,22.21,22.22,22.21,22.21,14960.0,22.21,22.22,22.21,22.21,14960.0
2023-08-28 14:05:00,22.21,22.22,22.19,22.2,43934.0,22.21,22.22,22.19,22.2,43934.0
2023-08-28 14:10:00,22.2,22.21,22.19,22.2,36391.0,22.2,22.21,22.19,22.2,36391.0
2023-08-28 14:15:00,22.2,22.21,22.2,22.21,33680.0,22.2,22.21,22.2,22.21,33680.0
2023-08-28 14:20:00,22.2,22.21,22.2,22.21,30048.0,22.2,22.21,22.2,22.21,30048.0
2023-08-28 14:25:00,22.21,22.21,22.2,22.2,19041.0,22.21,22.21,22.2,22.2,19041.0
2023-08-28 14:30:00,22.2,22.21,22.2,22.2,17247.0,22.2,22.21,22.2,22.2,17247.0
2023-08-28 14:35:00,22.21,22.21,22.2,22.2,57873.0,22.21,22.21,22.2,22.2,57873.0
2023-08-28 14:40:00,22.2,22.21,22.2,22.21,30685.0,22.2,22.21,22.2,22.21,30685.0
2023-08-28 14:45:00,22.21,22.21,22.2,22.21,18128.0,22.21,22.21,22.2,22.21,18128.0
2023-08-28 14:50:00,22.21,22.22,22.2,22.21,77536.0,22.21,22.22,22.2,22.21,77536.0
2023-08-28 14:55:00,22.21,22.22,22.2,22.21,69928.0,22.21,22.22,22.2,22.21,69928.0
2023-08-28 15:00:00,22.21,22.22,22.21,22.21,14770.0,22.21,22.22,22.21,22.21,14770.0
2023-08-28 15:05:00,22.21,22.23,22.21,22.23,54348.0,22.21,22.23,22.21,22.23,54348.0
2023-08-28 15:10:00,22.23,22.23,22.22,22.23,18001.0,22.23,22.23,22.22,22.23,18001.0
2023-08-28 15:15:00,22.22,22.23,22.21,22.22,16033.0,22.22,22.23,22.21,22.22,16033.0
2023-08-28 15:20:00,22.21,22.22,22.21,22.22,32764.0,22.21,22.22,22.21,22.22,32764.0
2023-08-28 15:25:00,22.22,22.23,22.21,22.22,78962.0,22.22,22.23,22.21,22.22,78962.0
2023-08-28 15:30:00,22.23,22.23,22.21,22.21,51473.0,22.23,22.23,22.21,22.21,51473.0
2023-08-28 15:35:00,22.21,22.22,22.21,22.21,38269.0,22.21,22.22,22.21,22.21,38269.0
2023-08-28 15:40:00,22.21,22.22,22.21,22.21,42456.0,22.21,22.22,22.21,22.21,42456.0
2023-08-28 15:45:00,22.21,22.22,22.21,22.21,78480.0,22.21,22.22,22.21,22.21,78480.0
2023-08-28 15:50:00,22.21,22.21,22.2,22.21,70817.0,22.21,22.21,22.2,22.21,70817.0
2023-08-28 15:55:00,22.21,22.22,22.2,22.21,298445.0,22.21,22.22,22.2,22.21,298445.0
2023-08-29 09:30:00,22.24,22.27,22.19,22.21,406389.0,22.24,22.27,22.19,22.21,406389.0
2023-08-29 09:35:00,22.22,22.25,22.21,22.24,152609.0,22.22,22.25,22.21,22.24,152609.0
2023-08-29 09:40:00,22.23,22.27,22.21,22.26,177692.0,22.23,22.27,22.21,22.26,177692.0
2023-08-29 09:45:00,22.27,22.31,22.27,22.31,297823.0,22.27,22.31,22.27,22.31,297823.0
2023-08-29 09:50:00,22.31,22.32,22.29,22.3,143491.0,22.31,22.32,22.29,22.3,143491.0
2023-08-29 09:55:00,22.31,22.31,22.28,22.29,134098.0,22.31,22.31,22.28,22.29,134098.0
2023-08-29 10:00:00,22.3,22.58,22.3,22.57,3119855.0,22.3,22.58,22.3,22.57,3119855.0
2023-08-29 10:05:00,22.57,22.64,22.57,22.62,736397.0,22.57,22.64,22.57,22.62,736397.0
2023-08-29 10:10:00,22.61,22.63,22.57,22.6,557134.0,22.61,22.63,22.57,22.6,557134.0
2023-08-29 10:15:00,22.59,22.65,22.55,22.64,1453095.0,22.59,22.65,22.55,22.64,1453095.0
2023-08-29 10:20:00,22.64,22.71,22.63,22.63,1054579.0,22.64,22.71,22.63,22.63,1054579.0
2023-08-29 10:25:00,22.63,22.69,22.62,22.68,576921.0,22.63,22.69,22.62,22.68,576921.0
2023-08-29 10:30:00,22.68,22.69,22.65,22.66,446656.0,22.68,22.69,22.65,22.66,446656.0
2023-08-29 10:35:00,22.66,22.67,22.58,22.63,281465.0,22.66,22.67,22.58,22.63,281465.0
2023-08-29 10:40:00,22.64,22.64,22.6,22.6,213340.0,22.64,22.64,22.6,22.6,213340.0
2023-08-29 10:45:00,22.59,22.61,22.57,22.61,385197.0,22.59,22.61,22.57,22.61,385197.0
2023-08-29 10:50:00,22.6,22.64,22.6,22.62,381220.0,22.6,22.64,22.6,22.62,381220.0
2023-08-29 10:55:00,22.61,22.64,22.6,22.62,208181.0,22.61,22.64,22.6,22.62,208181.0
2023-08-29 11:00:00,22.62,22.63,22.58,22.58,396073.0,22.62,22.63,22.58,22.58,396073.0
2023-08-29 11:05:00,22.59,22.64,22.58,22.61,162182.0,22.59,22.64,22.58,22.61,162182.0
2023-08-29 11:10:00,22.6,22.64,22.59,22.64,227240.0,22.6,22.64,22.59,22.64,227240.0
2023-08-29 11:15:00,22.63,22.65,22.62,22.64,199981.0,22.63,22.65,22.62,22.64,199981.0
2023-08-29 11:20:00,22.64,22.66,22.63,22.65,96054.0,22.64,22.66,22.63,22.65,96054.0
2023-08-29 11:25:00,22.65,22.67,22.65,22.67,198248.0,22.65,22.67,22.65,22.67,198248.0
2023-08-29 11:30:00,22.67,22.68,22.65,22.67,170256.0,22.67,22.68,22.65,22.67,170256.0
2023-08-29 11:35:00,22.68,22.69,22.68,22.68,131767.0,22.68,22.69,22.68,22.68,131767.0
2023-08-29 11:40:00,22.69,22.71,22.68,22.71,136210.0,22.69,22.71,22.68,22.71,136210.0
2023-08-29 11:45:00,22.71,22.72,22.7,22.71,246680.0,22.71,22.72,22.7,22.71,246680.0
2023-08-29 11:50:00,22.71,22.72,22.71,22.71,77830.0,22.71,22.72,22.71,22.71,77830.0
2023-08-29 11:55:00,22.71,22.72,22.7,22.71,107260.0,22.71,22.72,22.7,22.71,107260.0
2023-08-29 12:00:00,22.71,22.74,22.7,22.74,213806.0,22.71,22.74,22.7,22.74,213806.0
2023-08-29 12:05:00,22.74,22.74,22.71,22.72,199474.0,22.74,22.74,22.71,22.72,199474.0
2023-08-29 12:10:00,22.72,22.73,22.69,22.7,68309.0,22.72,22.73,22.69,22.7,68309.0
2023-08-29 12:15:00,22.69,22.69,22.66,22.67,126176.0,22.69,22.69,22.66,22.67,126176.0
2023-08-29 12:20:00,22.67,22.69,22.66,22.69,116315.0,22.67,22.69,22.66,22.69,116315.0
2023-08-29 12:25:00,22.68,22.69,22.67,22.67,86860.0,22.68,22.69,22.67,22.67,86860.0
2023-08-29 12:30:00,22.68,22.68,22.65,22.66,68010.0,22.68,22.68,22.65,22.66,68010.0
2023-08-29 12:35:00,22.65,22.66,22.64,22.64,73590.0,22.65,22.66,22.64,22.64,73590.0
2023-08-29 12:40:00,22.65,22.65,22.64,22.64,31355.0,22.65,22.65,22.64,22.64,31355.0
2023-08-29 12:45:00,22.64,22.65,22.63,22.64,82664.0,22.64,22.65,22.63,22.64,82664.0
2023-08-29 12:50:00,22.64,22.66,22.63,22.66,90184.0,22.64,22.66,22.63,22.66,90184.0
2023-08-29 12:55:00,22.66,22.67,22.65,22.67,75285.0,22.66,22.67,22.65,22.67,75285.0
2023-08-29 13:00:00,22.67,22.69,22.65,22.67,308904.0,22.67,22.69,22.65,22.67,308904.0
2023-08-29 13:05:00,22.67,22.68,22.65,22.67,93217.0,22.67,22.68,22.65,22.67,93217.0
2023-08-29 13:10:00,22.68,22.69,22.67,22.69,52559.0,22.68,22.69,22.67,22.69,52559.0
2023-08-29 13:15:00,22.68,22.71,22.68,22.71,86246.0,22.68,22.71,22.68,22.71,86246.0
2023-08-29 13:20:00,22.71,22.72,22.67,22.68,174296.0,22.71,22.72,22.67,22.68,174296.0
2023-08-29 13:25:00,22.69,22.69,22.65,22.66,71406.0,22.69,22.69,22.65,22.66,71406.0
2023-08-29 13:30:00,22.67,22.68,22.66,22.67,54204.0,22.67,22.68,22.66,22.67,54204.0
2023-08-29 13:35:00,22.68,22.68,22.66,22.68,121699.0,22.68,22.68,22.66,22.68,121699.0
2023-08-29 13:40:00,22.67,22.68,22.67,22.68,76410.0,22.67,22.68,22.67,22.68,76410.0
2023-08-29 13:45:00,22.68,22.68,22.67,22.68,35190.0,22.68,22.68,22.67,22.68,35190.0
2023-08-29 13:50:00,22.68,22.68,22.66,22.67,55914.0,22.68,22.68,22.66,22.67,55914.0
2023-08-29 13:55:00,22.66,22.67,22.65,22.67,167625.0,22.66,22.67,22.65,22.67,167625.0
2023-08-29 14:00:00,22.67,22.67,22.65,22.65,87264.0,22.67,22.67,22.65,22.65,87264.0
2023-08-29 14:05:00,22.65,22.66,22.65,22.65,45773.0,22.65,22.66,22.65,22.65,45773.0
2023-08-29 14:10:00,22.65,22.66,22.64,22.64,35938.0,22.65,22.66,22.64,22.64,35938.0
2023-08-29 14:15:00,22.64,22.65,22.62,22.63,82472.0,22.64,22.65,22.62,22.63,82472.0
2023-08-29 14:20:00,22.63,22.64,22.62,22.63,135684.0,22.63,22.64,22.62,22.63,135684.0
2023-08-29 14:25:00,22.63,22.63,22.61,22.62,121642.0,22.63,22.63,22.61,22.62,121642.0
2023-08-29 14:30:00,22.62,22.63,22.61,22.62,109987.0,22.62,22.63,22.61,22.62,109987.0
2023-08-29 14:35:00,22.62,22.62,22.61,22.62,84085.0,22.62,22.62,22.61,22.62,84085.0
2023-08-29 14:40:00,22.62,22.64,22.61,22.64,117074.0,22.62,22.64,22.61,22.64,117074.0
2023-08-29 14:45:00,22.64,22.66,22.63,22.66,127057.0,22.64,22.66,22.63,22.66,127057.0
2023-08-29 14:50:00,22.66,22.66,22.64,22.64,56233.0,22.66,22.66,22.64,22.64,56233.0
2023-08-29 14:55:00,22.64,22.66,22.64,22.66,77506.0,22.64,22.66,22.64,22.66,77506.0
2023-08-29 15:00:00,22.65,22.67,22.64,22.66,221737.0,22.65,22.67,22.64,22.66,221737.0
2023-08-29 15:05:00,22.66,22.67,22.65,22.66,65414.0,22.66,22.67,22.65,22.66,65414.0
2023-08-29 15:10:00,22.66,22.69,22.65,22.69,152528.0,22.66,22.69,22.65,22.69,152528.0
2023-08-29 15:15:00,22.69,22.69,22.68,22.69,40744.0,22.69,22.69,22.68,22.69,40744.0
2023-08-29 15:20:00,22.68,22.71,22.68,22.7,74976.0,22.68,22.71,22.68,22.7,74976.0
2023-08-29 15:25:00,22.71,22.71,22.7,22.7,41255.0,22.71,22.71,22.7,22.7,41255.0
2023-08-29 15:30:00,22.71,22.71,22.7,22.71,37445.0,22.71,22.71,22.7,22.71,37445.0
2023-08-29 15:35:00,22.71,22.71,22.7,22.71,100270.0,22.71,22.71,22.7,22.71,100270.0
2023-08-29 15:40:00,22.71,22.71,22.7,22.71,138624.0,22.71,22.71,22.7,22.71,138624.0
2023-08-29 15:45:00,22.7,22.71,22.7,22.71,196011.0,22.7,22.71,22.7,22.71,196011.0
2023-08-29 15:50:00,22.7,22.71,22.7,22.71,206375.0,22.7,22.71,22.7,22.71,206375.0
2023-08-29 15:55:00,22.71,22.71,22.7,22.71,647685.0,22.71,22.71,22.7,22.71,647685.0
2023-08-30 09:30:00,22.85,22.93,22.85,22.93,536662.0,22.85,22.93,22.85,22.93,536662.0
2023-08-30 09:35:00,22.92,22.94,22.87,22.88,447202.0,22.92,22.94,22.87,22.88,447202.0
2023-08-30 09:40:00,22.88,22.88,22.74,22.76,601120.0,22.88,22.88,22.74,22.76,601120.0
2023-08-30 09:45:00,22.75,22.87,22.75,22.84,417598.0,22.75,22.87,22.75,22.84,417598.0
2023-08-30 09:50:00,22.84,22.86,22.8,22.8,344475.0,22.84,22.86,22.8,22.8,344475.0
2023-08-30 09:55:00,22.8,22.81,22.76,22.77,267244.0,22.8,22.81,22.76,22.77,267244.0
2023-08-30 10:00:00,22.77,22.78,22.69,22.72,632233.0,22.77,22.78,22.69,22.72,632233.0
2023-08-30 10:05:00,22.72,22.77,22.7,22.71,531691.0,22.72,22.77,22.7,22.71,531691.0
2023-08-30 10:10:00,22.71,22.8,22.7,22.78,246441.0,22.71,22.8,22.7,22.78,246441.0
2023-08-30 10:15:00,22.78,22.81,22.76,22.77,251529.0,22.78,22.81,22.76,22.77,251529.0
2023-08-30 10:20:00,22.77,22.8,22.71,22.72,228613.0,22.77,22.8,22.71,22.72,228613.0
2023-08-30 10:25:00,22.72,22.75,22.69,22.73,403966.0,22.72,22.75,22.69,22.73,403966.0
2023-08-30 10:30:00,22.74,22.76,22.73,22.74,291509.0,22.74,22.76,22.73,22.74,291509.0
2023-08-30 10:35:00,22.75,22.75,22.72,22.73,201912.0,22.75,22.75,22.72,22.73,201912.0
2023-08-30 10:40:00,22.73,22.75,22.71,22.72,106611.0,22.73,22.75,22.71,22.72,106611.0
2023-08-30 10:45:00,22.72,22.75,22.71,22.73,88924.0,22.72,22.75,22.71,22.73,88924.0
2023-08-30 10:50:00,22.73,22.74,22.71,22.74,220330.0,22.73,22.74,22.71,22.74,220330.0
2023-08-30 10:55:00,22.73,22.75,22.72,22.74,114331.0,22.73,22.75,22.72,22.74,114331.0
2023-08-30 11:00:00,22.74,22.75,22.7,22.73,153958.0,22.74,22.75,22.7,22.73,153958.0
2023-08-30 11:05:00,22.72,22.74,22.69,22.7,141609.0,22.72,22.74,22.69,22.7,141609.0
2023-08-30 11:10:00,22.7,22.71,22.69,22.69,174180.0,22.7,22.71,22.69,22.69,174180.0
2023-08-30 11:15:00,22.7,22.71,22.69,22.71,86575.0,22.7,22.71,22.69,22.71,86575.0
2023-08-30 11:20:00,22.71,22.72,22.69,22.7,42374.0,22.71,22.72,22.69,22.7,42374.0
2023-08-30 11:25:00,22.7,22.7,22.68,22.68,230830.0,22.7,22.7,22.68,22.68,230830.0
2023-08-30 11:30:00,22.68,22.68,22.67,22.68,87926.0,22.68,22.68,22.67,22.68,87926.0
2023-08-30 11:35:00,22.68,22.68,22.62,22.66,185183.0,22.68,22.68,22.62,22.66,185183.0
2023-08-30 11:40:00,22.66,22.68,22.64,22.64,66637.0,22.66,22.68,22.64,22.64,66637.0
2023-08-30 11:45:00,22.64,22.65,22.62,22.65,83539.0,22.64,22.65,22.62,22.65,83539.0
2023-08-30 11:50:00,22.64,22.66,22.64,22.66,74480.0,22.64,22.66,22.64,22.66,74480.0
2023-08-30 11:55:00,22.66,22.66,22.61,22.61,362581.0,22.66,22.66,22.61,22.61,362581.0
2023-08-30 12:00:00,22.61,22.62,22.58,22.59,247561.0,22.61,22.62,22.58,22.59,247561.0
2023-08-30 12:05:00,22.59,22.6,22.59,22.6,30087.0,22.59,22.6,22.59,22.6,30087.0
2023-08-30 12:10:00,22.6,22.61,22.6,22.61,96319.0,22.6,22.61,22.6,22.61,96319.0
2023-08-30 12:15:00,22.61,22.61,22.59,22.61,133076.0,22.61,22.61,22.59,22.61,133076.0
2023-08-30 12:20:00,22.61,22.61,22.57,22.59,164059.0,22.61,22.61,22.57,22.59,164059.0
2023-08-30 12:25:00,22.58,22.61,22.58,22.6,107998.0,22.58,22.61,22.58,22.6,107998.0
2023-08-30 12:30:00,22.6,22.61,22.59,22.6,65001.0,22.6,22.61,22.59,22.6,65001.0
2023-08-30 12:35:00,22.6,22.61,22.59,22.61,68412.0,22.6,22.61,22.59,22.61,68412.0
2023-08-30 12:40:00,22.6,22.61,22.6,22.6,31748.0,22.6,22.61,22.6,22.6,31748.0
2023-08-30 12:45:00,22.6,22.61,22.6,22.61,26650.0,22.6,22.61,22.6,22.61,26650.0
2023-08-30 12:50:00,22.61,22.64,22.6,22.64,88408.0,22.61,22.64,22.6,22.64,88408.0
2023-08-30 12:55:00,22.63,22.64,22.63,22.64,37124.0,22.63,22.64,22.63,22.64,37124.0
2023-08-30 13:00:00,22.64,22.65,22.63,22.65,36961.0,22.64,22.65,22.63,22.65,36961.0
2023-08-30 13:05:00,22.64,22.65,22.63,22.64,59507.0,22.64,22.65,22.63,22.64,59507.0
2023-08-30 13:10:00,22.64,22.64,22.63,22.63,43136.0,22.64,22.64,22.63,22.63,43136.0
2023-08-30 13:15:00,22.63,22.64,22.63,22.64,47386.0,22.63,22.64,22.63,22.64,47386.0
2023-08-30 13:20:00,22.64,22.66,22.62,22.66,77750.0,22.64,22.66,22.62,22.66,77750.0
2023-08-30 13:25:00,22.65,22.65,22.64,22.64,26871.0,22.65,22.65,22.64,22.64,26871.0
2023-08-30 13:30:00,22.64,22.65,22.63,22.64,56763.0,22.64,22.65,22.63,22.64,56763.0
2023-08-30 13:35:00,22.63,22.64,22.59,22.6,68335.0,22.63,22.64,22.59,22.6,68335.0
2023-08-30 13:40:00,22.6,22.62,22.59,22.61,99019.0,22.6,22.62,22.59,22.61,99019.0
2023-08-30 13:45:00,22.61,22.61,22.59,22.6,34483.0,22.61,22.61,22.59,22.6,34483.0
2023-08-30 13:50:00,22.6,22.6,22.58,22.58,14777.0,22.6,22.6,22.58,22.58,14777.0
2023-08-30 13:55:00,22.59,22.59,22.56,22.57,41427.0,22.59,22.59,22.56,22.57,41427.0
2023-08-30 14:00:00,22.57,22.59,22.57,22.58,48865.0,22.57,22.59,22.57,22.58,48865.0
2023-08-30 14:05:00,22.57,22.59,22.57,22.59,39153.0,22.57,22.59,22.57,22.59,39153.0
2023-08-30 14:10:00,22.59,22.59,22.57,22.58,44338.0,22.59,22.59,22.57,22.58,44338.0
2023-08-30 14:15:00,22.57,22.59,22.57,22.58,21089.0,22.57,22.59,22.57,22.58,21089.0
2023-08-30 14:20:00,22.58,22.59,22.57,22.57,17345.0,22.58,22.59,22.57,22.57,17345.0
2023-08-30 14:25:00,22.57,22.58,22.56,22.57,59332.0,22.57,22.58,22.56,22.57,59332.0
2023-08-30 14:30:00,22.57,22.57,22.56,22.56,74590.0,22.57,22.57,22.56,22.56,74590.0
2023-08-30 14:35:00,22.56,22.57,22.55,22.55,59520.0,22.56,22.57,22.55,22.55,59520.0
2023-08-30 14:40:00,22.55,22.56,22.55,22.55,64551.0,22.55,22.56,22.55,22.55,64551.0
2023-08-30 14:45:00,22.56,22.57,22.55,22.57,35433.0,22.56,22.57,22.55,22.57,35433.0
2023-08-30 14:50:00,22.56,22.58,22.56,22.58,42793.0,22.56,22.58,22.56,22.58,42793.0
2023-08-30 14:55:00,22.58,22.58,22.57,22.58,12336.0,22.58,22.58,22.57,22.58,12336.0
2023-08-30 15:00:00,22.58,22.59,22.57,22.57,126356.0,22.58,22.59,22.57,22.57,126356.0
2023-08-30 15:05:00,22.58,22.58,22.57,22.58,18752.0,22.58,22.58,22.57,22.58,18752.0
2023-08-30 15:10:00,22.57,22.58,22.57,22.58,18610.0,22.57,22.58,22.57,22.58,18610.0
2023-08-30 15:15:00,22.58,22.58,22.57,22.58,35661.0,22.58,22.58,22.57,22.58,35661.0
2023-08-30 15:20:00,22.58,22.58,22.56,22.56,53052.0,22.58,22.58,22.56,22.56,53052.0
2023-08-30 15:25:00,22.56,22.57,22.55,22.55,255468.0,22.56,22.57,22.55,22.55,255468.0
2023-08-30 15:30:00,22.55,22.56,22.55,22.55,39100.0,22.55,22.56,22.55,22.55,39100.0
2023-08-30 15:35:00,22.55,22.56,22.55,22.55,69243.0,22.55,22.56,22.55,22.55,69243.0
2023-08-30 15:40:00,22.55,22.56,22.55,22.55,80529.0,22.55,22.56,22.55,22.55,80529.0
2023-08-30 15:45:00,22.55,22.56,22.55,22.55,65422.0,22.55,22.56,22.55,22.55,65422.0
2023-08-30 15:50:00,22.55,22.57,22.55,22.57,113341.0,22.55,22.57,22.55,22.57,113341.0
2023-08-30 15:55:00,22.57,22.57,22.56,22.57,361812.0,22.57,22.57,22.56,22.57,361812.0
2023-08-31 09:30:00,22.53,22.57,22.51,22.53,411861.0,22.53,22.57,22.51,22.53,411861.0
2023-08-31 09:35:00,22.53,22.55,22.46,22.51,426363.0,22.53,22.55,22.46,22.51,426363.0
2023-08-31 09:40:00,22.52,22.56,22.47,22.53,1154740.0,22.52,22.56,22.47,22.53,1154740.0
2023-08-31 09:45:00,22.53,22.59,22.49,22.54,332252.0,22.53,22.59,22.49,22.54,332252.0
2023-08-31 09:50:00,22.54,22.57,22.54,22.56,186267.0,22.54,22.57,22.54,22.56,186267.0
2023-08-31 09:55:00,22.56,22.57,22.53,22.56,185885.0,22.56,22.57,22.53,22.56,185885.0
2023-08-31 10:00:00,22.56,22.62,22.55,22.58,441329.0,22.56,22.62,22.55,22.58,441329.0
2023-08-31 10:05:00,22.58,22.59,22.54,22.56,97706.0,22.58,22.59,22.54,22.56,97706.0
2023-08-31 10:10:00,22.57,22.57,22.51,22.51,133178.0,22.57,22.57,22.51,22.51,133178.0
2023-08-31 10:15:00,22.51,22.52,22.49,22.51,108883.0,22.51,22.52,22.49,22.51,108883.0
2023-08-31 10:20:00,22.5,22.54,22.5,22.54,126304.0,22.5,22.54,22.5,22.54,126304.0
2023-08-31 10:25:00,22.53,22.54,22.52,22.53,50243.0,22.53,22.54,22.52,22.53,50243.0
2023-08-31 10:30:00,22.53,22.54,22.51,22.53,109275.0,22.53,22.54,22.51,22.53,109275.0
2023-08-31 10:35:00,22.53,22.56,22.53,22.53,88436.0,22.53,22.56,22.53,22.53,88436.0
2023-08-31 10:40:00,22.53,22.54,22.48,22.48,51790.0,22.53,22.54,22.48,22.48,51790.0
2023-08-31 10:45:00,22.49,22.51,22.48,22.48,171362.0,22.49,22.51,22.48,22.48,171362.0
2023-08-31 10:50:00,22.48,22.49,22.46,22.48,185604.0,22.48,22.49,22.46,22.48,185604.0
2023-08-31 10:55:00,22.47,22.51,22.47,22.5,132390.0,22.47,22.51,22.47,22.5,132390.0
2023-08-31 11:00:00,22.5,22.52,22.49,22.51,59485.0,22.5,22.52,22.49,22.51,59485.0
2023-08-31 11:05:00,22.52,22.52,22.47,22.5,131307.0,22.52,22.52,22.47,22.5,131307.0
2023-08-31 11:10:00,22.5,22.5,22.48,22.49,46847.0,22.5,22.5,22.48,22.49,46847.0
2023-08-31 11:15:00,22.49,22.5,22.48,22.49,50871.0,22.49,22.5,22.48,22.49,50871.0
2023-08-31 11:20:00,22.5,22.5,22.48,22.5,48627.0,22.5,22.5,22.48,22.5,48627.0
2023-08-31 11:25:00,22.5,22.5,22.48,22.48,56634.0,22.5,22.5,22.48,22.48,56634.0
2023-08-31 11:30:00,22.48,22.49,22.45,22.46,137730.0,22.48,22.49,22.45,22.46,137730.0
2023-08-31 11:35:00,22.46,22.46,22.41,22.42,148803.0,22.46,22.46,22.41,22.42,148803.0
2023-08-31 11:40:00,22.43,22.43,22.37,22.38,453213.0,22.43,22.43,22.37,22.38,453213.0
2023-08-31 11:45:00,22.38,22.38,22.34,22.37,264606.0,22.38,22.38,22.34,22.37,264606.0
2023-08-31 11:50:00,22.38,22.41,22.38,22.4,147671.0,22.38,22.41,22.38,22.4,147671.0
2023-08-31 11:55:00,22.4,22.41,22.38,22.39,59026.0,22.4,22.41,22.38,22.39,59026.0
2023-08-31 12:00:00,22.39,22.41,22.38,22.41,74333.0,22.39,22.41,22.38,22.41,74333.0
2023-08-31 12:05:00,22.41,22.44,22.4,22.44,99279.0,22.41,22.44,22.4,22.44,99279.0
2023-08-31 12:10:00,22.44,22.45,22.43,22.44,40672.0,22.44,22.45,22.43,22.44,40672.0
2023-08-31 12:15:00,22.45,22.45,22.43,22.43,23498.0,22.45,22.45,22.43,22.43,23498.0
2023-08-31 12:20:00,22.43,22.44,22.42,22.43,27638.0,22.43,22.44,22.42,22.43,27638.0
2023-08-31 12:25:00,22.44,22.44,22.42,22.43,26628.0,22.44,22.44,22.42,22.43,26628.0
2023-08-31 12:30:00,22.44,22.44,22.43,22.43,39258.0,22.44,22.44,22.43,22.43,39258.0
2023-08-31 12:35:00,22.44,22.44,22.43,22.43,66106.0,22.44,22.44,22.43,22.43,66106.0
2023-08-31 12:40:00,22.43,22.43,22.41,22.42,35117.0,22.43,22.43,22.41,22.42,35117.0
2023-08-31 12:45:00,22.43,22.43,22.41,22.42,25838.0,22.43,22.43,22.41,22.42,25838.0
2023-08-31 12:50:00,22.41,22.42,22.41,22.42,35309.0,22.41,22.42,22.41,22.42,35309.0
2023-08-31 12:55:00,22.42,22.42,22.4,22.42,53228.0,22.42,22.42,22.4,22.42,53228.0
2023-08-31 13:00:00,22.42,22.42,22.4,22.41,20449.0,22.42,22.42,22.4,22.41,20449.0
2023-08-31 13:05:00,22.41,22.41,22.4,22.41,39293.0,22.41,22.41,22.4,22.41,39293.0
2023-08-31 13:10:00,22.41,22.41,22.39,22.4,39081.0,22.41,22.41,22.39,22.4,39081.0
2023-08-31 13:15:00,22.4,22.4,22.39,22.39,39030.0,22.4,22.4,22.39,22.39,39030.0
2023-08-31 13:20:00,22.39,22.4,22.39,22.4,53495.0,22.39,22.4,22.39,22.4,53495.0
2023-08-31 13:25:00,22.41,22.41,22.39,22.4,31702.0,22.41,22.41,22.39,22.4,31702.0
2023-08-31 13:30:00,22.4,22.41,22.39,22.41,33633.0,22.4,22.41,22.39,22.41,33633.0
2023-08-31 13:35:00,22.41,22.41,22.39,22.4,16988.0,22.41,22.41,22.39,22.4,16988.0
2023-08-31 13:40:00,22.39,22.39,22.38,22.39,26958.0,22.39,22.39,22.38,22.39,26958.0
2023-08-31 13:45:00,22.39,22.4,22.39,22.39,16991.0,22.39,22.4,22.39,22.39,16991.0
2023-08-31 13:50:00,22.39,22.41,22.39,22.4,41254.0,22.39,22.41,22.39,22.4,41254.0
2023-08-31 13:55:00,22.39,22.4,22.39,22.39,15505.0,22.39,22.4,22.39,22.39,15505.0
2023-08-31 14:00:00,22.4,22.41,22.39,22.41,28497.0,22.4,22.41,22.39,22.41,28497.0
2023-08-31 14:05:00,22.41,22.42,22.4,22.42,40022.0,22.41,22.42,22.4,22.42,40022.0
2023-08-31 14:10:00,22.42,22.42,22.41,22.42,45386.0,22.42,22.42,22.41,22.42,45386.0
2023-08-31 14:15:00,22.41,22.43,22.41,22.43,78399.0,22.41,22.43,22.41,22.43,78399.0
2023-08-31 14:20:00,22.43,22.43,22.42,22.43,16683.0,22.43,22.43,22.42,22.43,16683.0
2023-08-31 14:25:00,22.43,22.44,22.42,22.43,56497.0,22.43,22.44,22.42,22.43,56497.0
2023-08-31 14:30:00,22.44,22.44,22.43,22.44,71265.0,22.44,22.44,22.43,22.44,71265.0
2023-08-31 14:35:00,22.44,22.44,22.41,22.43,140609.0,22.44,22.44,22.41,22.43,140609.0
2023-08-31 14:40:00,22.43,22.43,22.42,22.42,24031.0,22.43,22.43,22.42,22.42,24031.0
2023-08-31 14:45:00,22.42,22.43,22.42,22.43,33556.0,22.42,22.43,22.42,22.43,33556.0
2023-08-31 14:50:00,22.43,22.43,22.42,22.43,13119.0,22.43,22.43,22.42,22.43,13119.0
2023-08-31 14:55:00,22.43,22.43,22.42,22.43,27853.0,22.43,22.43,22.42,22.43,27853.0
2023-08-31 15:00:00,22.43,22.43,22.42,22.43,51987.0,22.43,22.43,22.42,22.43,51987.0
2023-08-31 15:05:00,22.43,22.43,22.42,22.43,33562.0,22.43,22.43,22.42,22.43,33562.0
2023-08-31 15:10:00,22.43,22.43,22.42,22.42,143216.0,22.43,22.43,22.42,22.42,143216.0
2023-08-31 15:15:00,22.42,22.43,22.41,22.42,50502.0,22.42,22.43,22.41,22.42,50502.0
2023-08-31 15:20:00,22.42,22.42,22.41,22.42,46763.0,22.42,22.42,22.41,22.42,46763.0
2023-08-31 15:25:00,22.42,22.42,22.41,22.42,96411.0,22.42,22.42,22.41,22.42,96411.0
2023-08-31 15:30:00,22.41,22.42,22.4,22.41,531077.0,22.41,22.42,22.4,22.41,531077.0
2023-08-31 15:35:00,22.41,22.41,22.4,22.41,53042.0,22.41,22.41,22.4,22.41,53042.0
2023-08-31 15:40:00,22.41,22.41,22.4,22.41,100856.0,22.41,22.41,22.4,22.41,100856.0
2023-08-31 15:45:00,22.41,22.41,22.39,22.4,159125.0,22.41,22.41,22.39,22.4,159125.0
2023-08-31 15:50:00,22.4,22.4,22.38,22.39,254701.0,22.4,22.4,22.38,22.39,254701.0
2023-08-31 15:55:00,22.39,22.4,22.38,22.4,257718.0,22.39,22.4,22.38,22.4,257718.0
2023-09-01 09:30:00,22.61,22.69,22.59,22.68,399776.0,22.61,22.69,22.59,22.68,399776.0
2023-09-01 09:35:00,22.69,22.71,22.53,22.53,347238.0,22.69,22.71,22.53,22.53,347238.0
2023-09-01 09:40:00,22.53,22.53,22.47,22.51,749085.0,22.53,22.53,22.47,22.51,749085.0
2023-09-01 09:45:00,22.51,22.51,22.42,22.45,509743.0,22.51,22.51,22.42,22.45,509743.0
2023-09-01 09:50:00,22.44,22.44,22.36,22.38,507497.0,22.44,22.44,22.36,22.38,507497.0
2023-09-01 09:55:00,22.4,22.46,22.39,22.44,305863.0,22.4,22.46,22.39,22.44,305863.0
2023-09-01 10:00:00,22.43,22.43,22.24,22.34,979462.0,22.43,22.43,22.24,22.34,979462.0
2023-09-01 10:05:00,22.34,22.37,22.3,22.32,332401.0,22.34,22.37,22.3,22.32,332401.0
2023-09-01 10:10:00,22.31,22.34,22.26,22.3,435998.0,22.31,22.34,22.26,22.3,435998.0
2023-09-01 10:15:00,22.3,22.3,22.2,22.24,436551.0,22.3,22.3,22.2,22.24,436551.0
2023-09-01 10:20:00,22.24,22.26,22.21,22.22,227319.0,22.24,22.26,22.21,22.22,227319.0
2023-09-01 10:25:00,22.22,22.23,22.19,22.23,301226.0,22.22,22.23,22.19,22.23,301226.0
2023-09-01 10:30:00,22.23,22.24,22.15,22.19,545309.0,22.23,22.24,22.15,22.19,545309.0
2023-09-01 10:35:00,22.18,22.24,22.17,22.23,364328.0,22.18,22.24,22.17,22.23,364328.0
2023-09-01 10:40:00,22.23,22.24,22.2,22.24,257526.0,22.23,22.24,22.2,22.24,257526.0
2023-09-01 10:45:00,22.24,22.25,22.2,22.22,108671.0,22.24,22.25,22.2,22.22,108671.0
2023-09-01 10:50:00,22.22,22.26,22.22,22.26,71236.0,22.22,22.26,22.22,22.26,71236.0
2023-09-01 10:55:00,22.26,22.27,22.23,22.26,521326.0,22.26,22.27,22.23,22.26,521326.0
2023-09-01 11:00:00,22.26,22.28,22.25,22.27,151073.0,22.26,22.28,22.25,22.27,151073.0
2023-09-01 11:05:00,22.27,22.28,22.24,22.26,100785.0,22.27,22.28,22.24,22.26,100785.0
2023-09-01 11:10:00,22.26,22.28,22.25,22.25,97108.0,22.26,22.28,22.25,22.25,97108.0
2023-09-01 11:15:00,22.24,22.25,22.22,22.23,106329.0,22.24,22.25,22.22,22.23,106329.0
2023-09-01 11:20:00,22.22,22.24,22.2,22.22,84240.0,22.22,22.24,22.2,22.22,84240.0
2023-09-01 11:25:00,22.23,22.24,22.21,22.22,148442.0,22.23,22.24,22.21,22.22,148442.0
2023-09-01 11:30:00,22.23,22.23,22.2,22.21,106006.0,22.23,22.23,22.2,22.21,106006.0
2023-09-01 11:35:00,22.2,22.23,22.2,22.21,75669.0,22.2,22.23,22.2,22.21,75669.0
2023-09-01 11:40:00,22.21,22.23,22.21,22.22,97265.0,22.21,22.23,22.21,22.22,97265.0
2023-09-01 11:45:00,22.22,22.25,22.21,22.23,70432.0,22.22,22.25,22.21,22.23,70432.0
2023-09-01 11:50:00,22.24,22.24,22.22,22.23,56647.0,22.24,22.24,22.22,22.23,56647.0
2023-09-01 11:55:00,22.24,22.24,22.21,22.21,69740.0,22.24,22.24,22.21,22.21,69740.0
2023-09-01 12:00:00,22.21,22.21,22.19,22.19,73511.0,22.21,22.21,22.19,22.19,73511.0
2023-09-01 12:05:00,22.19,22.24,22.19,22.23,71595.0,22.19,22.24,22.19,22.23,71595.0
2023-09-01 12:10:00,22.23,22.25,22.22,22.23,116675.0,22.23,22.25,22.22,22.23,116675.0
2023-09-01 12:15:00,22.24,22.26,22.23,22.25,91519.0,22.24,22.26,22.23,22.25,91519.0
2023-09-01 12:20:00,22.25,22.27,22.25,22.27,28327.0,22.25,22.27,22.25,22.27,28327.0
2023-09-01 12:25:00,22.26,22.27,22.25,22.26,120686.0,22.26,22.27,22.25,22.26,120686.0
2023-09-01 12:30:00,22.25,22.25,22.22,22.22,52592.0,22.25,22.25,22.22,22.22,52592.0
2023-09-01 12:35:00,22.22,22.24,22.21,22.21,40063.0,22.22,22.24,22.21,22.21,40063.0
2023-09-01 12:40:00,22.21,22.22,22.2,22.21,79352.0,22.21,22.22,22.2,22.21,79352.0
2023-09-01 12:45:00,22.21,22.21,22.19,22.19,52736.0,22.21,22.21,22.19,22.19,52736.0
2023-09-01 12:50:00,22.19,22.2,22.18,22.19,95284.0,22.19,22.2,22.18,22.19,95284.0
2023-09-01 12:55:00,22.19,22.2,22.19,22.2,34946.0,22.19,22.2,22.19,22.2,34946.0
2023-09-01 13:00:00,22.2,22.21,22.18,22.19,126001.0,22.2,22.21,22.18,22.19,126001.0
2023-09-01 13:05:00,22.18,22.19,22.17,22.17,48003.0,22.18,22.19,22.17,22.17,48003.0
2023-09-01 13:10:00,22.18,22.19,22.17,22.19,77824.0,22.18,22.19,22.17,22.19,77824.0
2023-09-01 13:15:00,22.19,22.19,22.17,22.19,84563.0,22.19,22.19,22.17,22.19,84563.0
2023-09-01 13:20:00,22.19,22.2,22.17,22.19,104658.0,22.19,22.2,22.17,22.19,104658.0
2023-09-01 13:25:00,22.19,22.23,22.18,22.22,91862.0,22.19,22.23,22.18,22.22,91862.0
2023-09-01 13:30:00,22.22,22.22,22.21,22.21,39771.0,22.22,22.22,22.21,22.21,39771.0
2023-09-01 13:35:00,22.22,22.23,22.21,22.23,68869.0,22.22,22.23,22.21,22.23,68869.0
2023-09-01 13:40:00,22.23,22.23,22.21,22.22,47770.0,22.23,22.23,22.21,22.22,47770.0
2023-09-01 13:45:00,22.22,22.23,22.21,22.21,53058.0,22.22,22.23,22.21,22.21,53058.0
2023-09-01 13:50:00,22.21,22.22,22.2,22.21,27755.0,22.21,22.22,22.2,22.21,27755.0
2023-09-01 13:55:00,22.21,22.21,22.2,22.21,38786.0,22.21,22.21,22.2,22.21,38786.0
2023-09-01 14:00:00,22.2,22.21,22.19,22.19,27592.0,22.2,22.21,22.19,22.19,27592.0
2023-09-01 14:05:00,22.19,22.2,22.19,22.19,31343.0,22.19,22.2,22.19,22.19,31343.0
2023-09-01 14:10:00,22.2,22.2,22.19,22.2,22611.0,22.2,22.2,22.19,22.2,22611.0
2023-09-01 14:15:00,22.2,22.2,22.19,22.2,38577.0,22.2,22.2,22.19,22.2,38577.0
2023-09-01 14:20:00,22.2,22.2,22.19,22.2,18500.0,22.2,22.2,22.19,22.2,18500.0
2023-09-01 14:25:00,22.19,22.2,22.18,22.19,21572.0,22.19,22.2,22.18,22.19,21572.0
2023-09-01 14:30:00,22.19,22.19,22.18,22.19,32263.0,22.19,22.19,22.18,22.19,32263.0
2023-09-01 14:35:00,22.19,22.19,22.18,22.19,31970.0,22.19,22.19,22.18,22.19,31970.0
2023-09-01 14:40:00,22.19,22.19,22.18,22.19,38504.0,22.19,22.19,22.18,22.19,38504.0
2023-09-01 14:45:00,22.19,22.19,22.18,22.18,33150.0,22.19,22.19,22.18,22.18,33150.0
2023-09-01 14:50:00,22.18,22.19,22.18,22.19,30808.0,22.18,22.19,22.18,22.19,30808.0
2023-09-01 14:55:00,22.18,22.19,22.18,22.19,17042.0,22.18,22.19,22.18,22.19,17042.0
2023-09-01 15:00:00,22.18,22.19,22.18,22.18,40582.0,22.18,22.19,22.18,22.18,40582.0
2023-09-01 15:05:00,22.18,22.19,22.18,22.19,59981.0,22.18,22.19,22.18,22.19,59981.0
2023-09-01 15:10:00,22.19,22.2,22.18,22.2,95323.0,22.19,22.2,22.18,22.2,95323.0
2023-09-01 15:15:00,22.2,22.2,22.19,22.2,27103.0,22.2,22.2,22.19,22.2,27103.0
2023-09-01 15:20:00,22.19,22.2,22.18,22.19,57644.0,22.19,22.2,22.18,22.19,57644.0
2023-09-01 15:25:00,22.18,22.19,22.18,22.19,21918.0,22.18,22.19,22.18,22.19,21918.0
2023-09-01 15:30:00,22.18,22.19,22.17,22.17,62951.0,22.18,22.19,22.17,22.17,62951.0
2023-09-01 15:35:00,22.17,22.18,22.16,22.17,77442.0,22.17,22.18,22.16,22.17,77442.0
2023-09-01 15:40:00,22.17,22.17,22.16,22.17,109317.0,22.17,22.17,22.16,22.17,109317.0
2023-09-01 15:45:00,22.17,22.17,22.16,22.16,109564.0,22.17,22.17,22.16,22.16,109564.0
2023-09-01 15:50:00,22.17,22.17,22.16,22.16,121226.0,22.17,22.17,22.16,22.16,121226.0
2023-09-01 15:55:00,22.17,22.18,22.16,22.17,380397.0,22.17,22.18,22.16,22.17,380397.0
2023-09-05 09:30:00,21.82,21.87,21.79,21.83,569400.0,21.82,21.87,21.79,21.83,569400.0
2023-09-05 09:35:00,21.84,21.89,21.81,21.86,250530.0,21.84,21.89,21.81,21.86,250530.0
2023-09-05 09:40:00,21.86,21.87,21.82,21.84,146849.0,21.86,21.87,21.82,21.84,146849.0
2023-09-05 09:45:00,21.84,21.87,21.75,21.76,224314.0,21.84,21.87,21.75,21.76,224314.0
2023-09-05 09:50:00,21.75,21.81,21.74,21.76,116047.0,21.75,21.81,21.74,21.76,116047.0
2023-09-05 09:55:00,21.78,21.82,21.77,21.81,242385.0,21.78,21.82,21.77,21.81,242385.0
2023-09-05 10:00:00,21.8,21.82,21.75,21.78,363030.0,21.8,21.82,21.75,21.78,363030.0
2023-09-05 10:05:00,21.78,21.8,21.74,21.75,150759.0,21.78,21.8,21.74,21.75,150759.0
2023-09-05 10:10:00,21.76,21.78,21.71,21.72,117313.0,21.76,21.78,21.71,21.72,117313.0
2023-09-05 10:15:00,21.73,21.78,21.71,21.75,219279.0,21.73,21.78,21.71,21.75,219279.0
2023-09-05 10:20:00,21.74,21.75,21.72,21.73,193247.0,21.74,21.75,21.72,21.73,193247.0
2023-09-05 10:25:00,21.73,21.74,21.69,21.71,424223.0,21.73,21.74,21.69,21.71,424223.0
2023-09-05 10:30:00,21.72,21.76,21.71,21.73,256459.0,21.72,21.76,21.71,21.73,256459.0
2023-09-05 10:35:00,21.73,21.78,21.73,21.77,144471.0,21.73,21.78,21.73,21.77,144471.0
2023-09-05 10:40:00,21.77,21.78,21.74,21.74,187429.0,21.77,21.78,21.74,21.74,187429.0
2023-09-05 10:45:00,21.74,21.75,21.71,21.73,124530.0,21.74,21.75,21.71,21.73,124530.0
2023-09-05 10:50:00,21.73,21.78,21.72,21.77,233814.0,21.73,21.78,21.72,21.77,233814.0
2023-09-05 10:55:00,21.76,21.79,21.75,21.79,170895.0,21.76,21.79,21.75,21.79,170895.0
2023-09-05 11:00:00,21.78,21.81,21.75,21.8,235699.0,21.78,21.81,21.75,21.8,235699.0
2023-09-05 11:05:00,21.81,21.82,21.79,21.8,214292.0,21.81,21.82,21.79,21.8,214292.0
2023-09-05 11:10:00,21.8,21.83,21.8,21.82,237592.0,21.8,21.83,21.8,21.82,237592.0
2023-09-05 11:15:00,21.82,21.82,21.76,21.77,146411.0,21.82,21.82,21.76,21.77,146411.0
2023-09-05 11:20:00,21.77,21.78,21.73,21.73,137993.0,21.77,21.78,21.73,21.73,137993.0
2023-09-05 11:25:00,21.74,21.75,21.73,21.73,92628.0,21.74,21.75,21.73,21.73,92628.0
2023-09-05 11:30:00,21.73,21.75,21.71,21.73,144736.0,21.73,21.75,21.71,21.73,144736.0
2023-09-05 11:35:00,21.74,21.75,21.72,21.73,107865.0,21.74,21.75,21.72,21.73,107865.0
2023-09-05 11:40:00,21.72,21.72,21.67,21.68,165872.0,21.72,21.72,21.67,21.68,165872.0
2023-09-05 11:45:00,21.68,21.69,21.66,21.69,88308.0,21.68,21.69,21.66,21.69,88308.0
2023-09-05 11:50:00,21.68,21.69,21.64,21.65,73708.0,21.68,21.69,21.64,21.65,73708.0
2023-09-05 11:55:00,21.64,21.65,21.63,21.63,107521.0,21.64,21.65,21.63,21.63,107521.0
2023-09-05 12:00:00,21.63,21.68,21.63,21.65,179418.0,21.63,21.68,21.63,21.65,179418.0
2023-09-05 12:05:00,21.64,21.67,21.63,21.67,100497.0,21.64,21.67,21.63,21.67,100497.0
2023-09-05 12:10:00,21.67,21.69,21.65,21.66,94642.0,21.67,21.69,21.65,21.66,94642.0
2023-09-05 12:15:00,21.65,21.67,21.65,21.65,38652.0,21.65,21.67,21.65,21.65,38652.0
2023-09-05 12:20:00,21.66,21.67,21.64,21.66,52006.0,21.66,21.67,21.64,21.66,52006.0
2023-09-05 12:25:00,21.66,21.66,21.64,21.64,34086.0,21.66,21.66,21.64,21.64,34086.0
2023-09-05 12:30:00,21.65,21.65,21.64,21.64,38837.0,21.65,21.65,21.64,21.64,38837.0
2023-09-05 12:35:00,21.64,21.67,21.64,21.66,86032.0,21.64,21.67,21.64,21.66,86032.0
2023-09-05 12:40:00,21.66,21.67,21.64,21.64,54457.0,21.66,21.67,21.64,21.64,54457.0
2023-09-05 12:45:00,21.64,21.66,21.64,21.64,61885.0,21.64,21.66,21.64,21.64,61885.0
2023-09-05 12:50:00,21.65,21.66,21.62,21.63,79651.0,21.65,21.66,21.62,21.63,79651.0
2023-09-05 12:55:00,21.62,21.63,21.61,21.61,116372.0,21.62,21.63,21.61,21.61,116372.0
2023-09-05 13:00:00,21.61,21.62,21.6,21.6,98902.0,21.61,21.62,21.6,21.6,98902.0
2023-09-05 13:05:00,21.6,21.61,21.59,21.6,111627.0,21.6,21.61,21.59,21.6,111627.0
2023-09-05 13:10:00,21.59,21.6,21.59,21.6,25816.0,21.59,21.6,21.59,21.6,25816.0
2023-09-05 13:15:00,21.6,21.6,21.58,21.59,74234.0,21.6,21.6,21.58,21.59,74234.0
2023-09-05 13:20:00,21.59,21.6,21.58,21.59,75850.0,21.59,21.6,21.58,21.59,75850.0
2023-09-05 13:25:00,21.59,21.6,21.58,21.58,80750.0,21.59,21.6,21.58,21.58,80750.0
2023-09-05 13:30:00,21.59,21.59,21.58,21.58,21153.0,21.59,21.59,21.58,21.58,21153.0
2023-09-05 13:35:00,21.59,21.59,21.57,21.58,83789.0,21.59,21.59,21.57,21.58,83789.0
2023-09-05 13:40:00,21.58,21.58,21.56,21.57,66918.0,21.58,21.58,21.56,21.57,66918.0
2023-09-05 13:45:00,21.57,21.58,21.56,21.57,68378.0,21.57,21.58,21.56,21.57,68378.0
2023-09-05 13:50:00,21.57,21.58,21.57,21.58,19858.0,21.57,21.58,21.57,21.58,19858.0
2023-09-05 13:55:00,21.57,21.58,21.56,21.57,38305.0,21.57,21.58,21.56,21.57,38305.0
2023-09-05 14:00:00,21.56,21.58,21.56,21.57,79512.0,21.56,21.58,21.56,21.57,79512.0
2023-09-05 14:05:00,21.57,21.57,21.56,21.56,143598.0,21.57,21.57,21.56,21.56,143598.0
2023-09-05 14:10:00,21.56,21.59,21.56,21.59,429272.0,21.56,21.59,21.56,21.59,429272.0
2023-09-05 14:15:00,21.59,21.61,21.59,21.61,52242.0,21.59,21.61,21.59,21.61,52242.0
2023-09-05 14:20:00,21.6,21.62,21.59,21.6,118685.0,21.6,21.62,21.59,21.6,118685.0
2023-09-05 14:25:00,21.6,21.6,21.59,21.59,63098.0,21.6,21.6,21.59,21.59,63098.0
2023-09-05 14:30:00,21.59,21.6,21.58,21.59,94170.0,21.59,21.6,21.58,21.59,94170.0
2023-09-05 14:35:00,21.59,21.59,21.58,21.59,65413.0,21.59,21.59,21.58,21.59,65413.0
2023-09-05 14:40:00,21.58,21.59,21.58,21.59,51935.0,21.58,21.59,21.58,21.59,51935.0
2023-09-05 14:45:00,21.58,21.59,21.58,21.58,35611.0,21.58,21.59,21.58,21.58,35611.0
2023-09-05 14:50:00,21.59,21.59,21.58,21.58,23573.0,21.59,21.59,21.58,21.58,23573.0
2023-09-05 14:55:00,21.58,21.59,21.58,21.59,76738.0,21.58,21.59,21.58,21.59,76738.0
2023-09-05 15:00:00,21.59,21.59,21.58,21.58,103973.0,21.59,21.59,21.58,21.58,103973.0
2023-09-05 15:05:00,21.59,21.59,21.57,21.59,194788.0,21.59,21.59,21.57,21.59,194788.0
2023-09-05 15:10:00,21.59,21.59,21.58,21.59,84088.0,21.59,21.59,21.58,21.59,84088.0
2023-09-05 15:15:00,21.59,21.59,21.58,21.59,81341.0,21.59,21.59,21.58,21.59,81341.0
2023-09-05 15:20:00,21.59,21.6,21.58,21.6,130165.0,21.59,21.6,21.58,21.6,130165.0
2023-09-05 15:25:00,21.6,21.61,21.59,21.61,101190.0,21.6,21.61,21.59,21.61,101190.0
2023-09-05 15:30:00,21.61,21.61,21.6,21.61,83141.0,21.61,21.61,21.6,21.61,83141.0
2023-09-05 15:35:00,21.61,21.61,21.6,21.61,209042.0,21.61,21.61,21.6,21.61,209042.0
2023-09-05 15:40:00,21.61,21.62,21.6,21.6,1245590.0,21.61,21.62,21.6,21.6,1245590.0
2023-09-05 15:45:00,21.61,21.61,21.6,21.6,359775.0,21.61,21.61,21.6,21.6,359775.0
2023-09-05 15:50:00,21.61,21.61,21.6,21.61,341714.0,21.61,21.61,21.6,21.61,341714.0
2023-09-05 15:55:00,21.61,21.61,21.59,21.59,819808.0,21.61,21.61,21.59,21.59,819808.0
2023-09-06 09:30:00,21.16,21.24,21.11,21.23,640523.0,21.16,21.24,21.11,21.23,640523.0
2023-09-06 09:35:00,21.23,21.29,21.22,21.28,347270.0,21.23,21.29,21.22,21.28,347270.0
2023-09-06 09:40:00,21.28,21.31,21.24,21.28,342855.0,21.28,21.31,21.24,21.28,342855.0
2023-09-06 09:45:00,21.28,21.34,21.26,21.31,420611.0,21.28,21.34,21.26,21.31,420611.0
2023-09-06 09:50:00,21.32,21.39,21.31,21.38,327268.0,21.32,21.39,21.31,21.38,327268.0
2023-09-06 09:55:00,21.38,21.42,21.35,21.36,382246.0,21.38,21.42,21.35,21.36,382246.0
2023-09-06 10:00:00,21.35,21.35,21.16,21.19,786906.0,21.35,21.35,21.16,21.19,786906.0
2023-09-06 10:05:00,21.18,21.28,21.18,21.27,336832.0,21.18,21.28,21.18,21.27,336832.0
2023-09-06 10:10:00,21.27,21.3,21.24,21.3,315778.0,21.27,21.3,21.24,21.3,315778.0
2023-09-06 10:15:00,21.3,21.33,21.26,21.28,274690.0,21.3,21.33,21.26,21.28,274690.0
2023-09-06 10:20:00,21.28,21.31,21.22,21.22,219280.0,21.28,21.31,21.22,21.22,219280.0
2023-09-06 10:25:00,21.23,21.23,21.18,21.19,282348.0,21.23,21.23,21.18,21.19,282348.0
2023-09-06 10:30:00,21.18,21.2,21.16,21.17,319276.0,21.18,21.2,21.16,21.17,319276.0
2023-09-06 10:35:00,21.17,21.18,21.14,21.16,328146.0,21.17,21.18,21.14,21.16,328146.0
2023-09-06 10:40:00,21.16,21.17,21.12,21.16,162248.0,21.16,21.17,21.12,21.16,162248.0
2023-09-06 10:45:00,21.16,21.16,21.12,21.14,150284.0,21.16,21.16,21.12,21.14,150284.0
2023-09-06 10:50:00,21.14,21.15,21.11,21.13,258501.0,21.14,21.15,21.11,21.13,258501.0
2023-09-06 10:55:00,21.13,21.15,21.12,21.13,132679.0,21.13,21.15,21.12,21.13,132679.0
2023-09-06 11:00:00,21.13,21.16,21.1,21.15,328869.0,21.13,21.16,21.1,21.15,328869.0
2023-09-06 11:05:00,21.15,21.17,21.15,21.16,196253.0,21.15,21.17,21.15,21.16,196253.0
2023-09-06 11:10:00,21.15,21.17,21.15,21.17,127635.0,21.15,21.17,21.15,21.17,127635.0
2023-09-06 11:15:00,21.16,21.2,21.15,21.2,277860.0,21.16,21.2,21.15,21.2,277860.0
2023-09-06 11:20:00,21.19,21.21,21.16,21.17,209963.0,21.19,21.21,21.16,21.17,209963.0
2023-09-06 11:25:00,21.17,21.18,21.16,21.16,80570.0,21.17,21.18,21.16,21.16,80570.0
2023-09-06 11:30:00,21.17,21.18,21.16,21.17,116976.0,21.17,21.18,21.16,21.17,116976.0
2023-09-06 11:35:00,21.17,21.2,21.16,21.19,192581.0,21.17,21.2,21.16,21.19,192581.0
2023-09-06 11:40:00,21.19,21.21,21.18,21.21,52613.0,21.19,21.21,21.18,21.21,52613.0
2023-09-06 11:45:00,21.2,21.22,21.17,21.18,104777.0,21.2,21.22,21.17,21.18,104777.0
2023-09-06 11:50:00,21.18,21.2,21.17,21.2,122391.0,21.18,21.2,21.17,21.2,122391.0
2023-09-06 11:55:00,21.2,21.2,21.18,21.19,60686.0,21.2,21.2,21.18,21.19,60686.0
2023-09-06 12:00:00,21.19,21.19,21.18,21.18,31958.0,21.19,21.19,21.18,21.18,31958.0
2023-09-06 12:05:00,21.19,21.2,21.18,21.18,104054.0,21.19,21.2,21.18,21.18,104054.0
2023-09-06 12:10:00,21.18,21.2,21.17,21.19,61866.0,21.18,21.2,21.17,21.19,61866.0
2023-09-06 12:15:00,21.19,21.22,21.19,21.22,39749.0,21.19,21.22,21.19,21.22,39749.0
2023-09-06 12:20:00,21.22,21.23,21.21,21.23,20319.0,21.22,21.23,21.21,21.23,20319.0
2023-09-06 12:25:00,21.23,21.24,21.22,21.23,30551.0,21.23,21.24,21.22,21.23,30551.0
2023-09-06 12:30:00,21.24,21.24,21.22,21.22,36657.0,21.24,21.24,21.22,21.22,36657.0
2023-09-06 12:35:00,21.22,21.25,21.22,21.25,37310.0,21.22,21.25,21.22,21.25,37310.0
2023-09-06 12:40:00,21.25,21.25,21.23,21.23,26689.0,21.25,21.25,21.23,21.23,26689.0
2023-09-06 12:45:00,21.23,21.26,21.22,21.25,55737.0,21.23,21.26,21.22,21.25,55737.0
2023-09-06 12:50:00,21.26,21.26,21.24,21.26,59345.0,21.26,21.26,21.24,21.26,59345.0
2023-09-06 12:55:00,21.25,21.27,21.24,21.27,62992.0,21.25,21.27,21.24,21.27,62992.0
2023-09-06 13:00:00,21.26,21.28,21.26,21.28,69106.0,21.26,21.28,21.26,21.28,69106.0
2023-09-06 13:05:00,21.27,21.27,21.25,21.25,93225.0,21.27,21.27,21.25,21.25,93225.0
2023-09-06 13:10:00,21.26,21.26,21.25,21.26,6280.0,21.26,21.26,21.25,21.26,6280.0
2023-09-06 13:15:00,21.26,21.27,21.25,21.26,64704.0,21.26,21.27,21.25,21.26,64704.0
2023-09-06 13:20:00,21.27,21.27,21.25,21.27,84844.0,21.27,21.27,21.25,21.27,84844.0
2023-09-06 13:25:00,21.26,21.27,21.26,21.27,89134.0,21.26,21.27,21.26,21.27,89134.0
2023-09-06 13:30:00,21.27,21.28,21.24,21.25,214905.0,21.27,21.28,21.24,21.25,214905.0
2023-09-06 13:35:00,21.24,21.26,21.24,21.25,57844.0,21.24,21.26,21.24,21.25,57844.0
2023-09-06 13:40:00,21.26,21.26,21.25,21.26,29253.0,21.26,21.26,21.25,21.26,29253.0
2023-09-06 13:45:00,21.25,21.26,21.25,21.26,133031.0,21.25,21.26,21.25,21.26,133031.0
2023-09-06 13:50:00,21.26,21.26,21.25,21.25,80219.0,21.26,21.26,21.25,21.25,80219.0
2023-09-06 13:55:00,21.25,21.26,21.25,21.25,28890.0,21.25,21.26,21.25,21.25,28890.0
2023-09-06 14:00:00,21.26,21.26,21.25,21.25,26377.0,21.26,21.26,21.25,21.25,26377.0
2023-09-06 14:05:00,21.25,21.26,21.25,21.26,105828.0,21.25,21.26,21.25,21.26,105828.0
2023-09-06 14:10:00,21.26,21.26,21.25,21.26,71336.0,21.26,21.26,21.25,21.26,71336.0
2023-09-06 14:15:00,21.26,21.26,21.23,21.24,274422.0,21.26,21.26,21.23,21.24,274422.0
2023-09-06 14:20:00,21.23,21.24,21.22,21.23,104526.0,21.23,21.24,21.22,21.23,104526.0
2023-09-06 14:25:00,21.23,21.24,21.23,21.24,125204.0,21.23,21.24,21.23,21.24,125204.0
2023-09-06 14:30:00,21.24,21.24,21.23,21.23,30556.0,21.24,21.24,21.23,21.23,30556.0
2023-09-06 14:35:00,21.23,21.24,21.22,21.23,28475.0,21.23,21.24,21.22,21.23,28475.0
2023-09-06 14:40:00,21.23,21.25,21.22,21.25,85929.0,21.23,21.25,21.22,21.25,85929.0
2023-09-06 14:45:00,21.25,21.25,21.24,21.25,14959.0,21.25,21.25,21.24,21.25,14959.0
2023-09-06 14:50:00,21.25,21.27,21.24,21.26,158683.0,21.25,21.27,21.24,21.26,158683.0
2023-09-06 14:55:00,21.26,21.26,21.24,21.25,27480.0,21.26,21.26,21.24,21.25,27480.0
2023-09-06 15:00:00,21.24,21.25,21.23,21.23,112914.0,21.24,21.25,21.23,21.23,112914.0
2023-09-06 15:05:00,21.24,21.24,21.23,21.23,126691.0,21.24,21.24,21.23,21.23,126691.0
2023-09-06 15:10:00,21.23,21.24,21.22,21.23,41625.0,21.23,21.24,21.22,21.23,41625.0
2023-09-06 15:15:00,21.23,21.23,21.22,21.23,14461.0,21.23,21.23,21.22,21.23,14461.0
2023-09-06 15:20:00,21.23,21.24,21.23,21.24,51665.0,21.23,21.24,21.23,21.24,51665.0
2023-09-06 15:25:00,21.24,21.24,21.23,21.23,51959.0,21.24,21.24,21.23,21.23,51959.0
2023-09-06 15:30:00,21.23,21.24,21.23,21.23,79891.0,21.23,21.24,21.23,21.23,79891.0
2023-09-06 15:35:00,21.23,21.24,21.22,21.23,136313.0,21.23,21.24,21.22,21.23,136313.0
2023-09-06 15:40:00,21.23,21.23,21.22,21.23,452216.0,21.23,21.23,21.22,21.23,452216.0
2023-09-06 15:45:00,21.23,21.24,21.23,21.24,124007.0,21.23,21.24,21.23,21.24,124007.0
2023-09-06 15:50:00,21.24,21.25,21.24,21.25,179868.0,21.24,21.25,21.24,21.25,179868.0
2023-09-06 15:55:00,21.25,21.26,21.24,21.25,846149.0,21.25,21.26,21.24,21.25,846149.0
2023-09-07 09:30:00,21.08,21.08,21.01,21.02,581533.0,21.08,21.08,21.01,21.02,581533.0
2023-09-07 09:35:00,21.01,21.1,21.01,21.09,171445.0,21.01,21.1,21.01,21.09,171445.0
2023-09-07 09:40:00,21.1,21.17,21.09,21.15,391290.0,21.1,21.17,21.09,21.15,391290.0
2023-09-07 09:45:00,21.15,21.16,21.04,21.06,213560.0,21.15,21.16,21.04,21.06,213560.0
2023-09-07 09:50:00,21.06,21.1,21.05,21.09,263479.0,21.06,21.1,21.05,21.09,263479.0
2023-09-07 09:55:00,21.08,21.12,21.06,21.11,136282.0,21.08,21.12,21.06,21.11,136282.0
2023-09-07 10:00:00,21.12,21.13,21.09,21.1,92934.0,21.12,21.13,21.09,21.1,92934.0
2023-09-07 10:05:00,21.09,21.1,21.06,21.06,142502.0,21.09,21.1,21.06,21.06,142502.0
2023-09-07 10:10:00,21.06,21.08,21.04,21.04,139876.0,21.06,21.08,21.04,21.04,139876.0
2023-09-07 10:15:00,21.04,21.06,21.03,21.05,295747.0,21.04,21.06,21.03,21.05,295747.0
2023-09-07 10:20:00,21.05,21.07,21.04,21.07,137575.0,21.05,21.07,21.04,21.07,137575.0
2023-09-07 10:25:00,21.06,21.07,21.04,21.05,151227.0,21.06,21.07,21.04,21.05,151227.0
2023-09-07 10:30:00,21.05,21.05,21.01,21.02,69088.0,21.05,21.05,21.01,21.02,69088.0
2023-09-07 10:35:00,21.01,21.07,21.01,21.07,263312.0,21.01,21.07,21.01,21.07,263312.0
2023-09-07 10:40:00,21.07,21.16,21.06,21.14,611735.0,21.07,21.16,21.06,21.14,611735.0
2023-09-07 10:45:00,21.14,21.16,21.09,21.1,192346.0,21.14,21.16,21.09,21.1,192346.0
2023-09-07 10:50:00,21.09,21.09,21.06,21.06,210353.0,21.09,21.09,21.06,21.06,210353.0
2023-09-07 10:55:00,21.06,21.06,21.05,21.05,93220.0,21.06,21.06,21.05,21.05,93220.0
2023-09-07 11:00:00,21.05,21.07,21.04,21.05,251080.0,21.05,21.07,21.04,21.05,251080.0
2023-09-07 11:05:00,21.05,21.05,21.02,21.03,146524.0,21.05,21.05,21.02,21.03,146524.0
2023-09-07 11:10:00,21.03,21.04,21.01,21.02,236694.0,21.03,21.04,21.01,21.02,236694.0
2023-09-07 11:15:00,21.02,21.06,21.01,21.05,192064.0,21.02,21.06,21.01,21.05,192064.0
2023-09-07 11:20:00,21.05,21.07,21.03,21.04,96480.0,21.05,21.07,21.03,21.04,96480.0
2023-09-07 11:25:00,21.04,21.05,21.03,21.04,52809.0,21.04,21.05,21.03,21.04,52809.0
2023-09-07 11:30:00,21.04,21.06,21.03,21.05,59195.0,21.04,21.06,21.03,21.05,59195.0
2023-09-07 11:35:00,21.05,21.08,21.05,21.07,90098.0,21.05,21.08,21.05,21.07,90098.0
2023-09-07 11:40:00,21.08,21.09,21.07,21.08,84806.0,21.08,21.09,21.07,21.08,84806.0
2023-09-07 11:45:00,21.09,21.09,21.07,21.07,129272.0,21.09,21.09,21.07,21.07,129272.0
2023-09-07 11:50:00,21.08,21.09,21.07,21.08,53042.0,21.08,21.09,21.07,21.08,53042.0
2023-09-07 11:55:00,21.08,21.1,21.07,21.1,54200.0,21.08,21.1,21.07,21.1,54200.0
2023-09-07 12:00:00,21.1,21.1,21.09,21.09,44987.0,21.1,21.1,21.09,21.09,44987.0
2023-09-07 12:05:00,21.09,21.1,21.08,21.08,68877.0,21.09,21.1,21.08,21.08,68877.0
2023-09-07 12:10:00,21.08,21.09,21.07,21.08,141694.0,21.08,21.09,21.07,21.08,141694.0
2023-09-07 12:15:00,21.09,21.09,21.06,21.06,183749.0,21.09,21.09,21.06,21.06,183749.0
2023-09-07 12:20:00,21.07,21.08,21.06,21.08,122856.0,21.07,21.08,21.06,21.08,122856.0
2023-09-07 12:25:00,21.07,21.09,21.07,21.07,129638.0,21.07,21.09,21.07,21.07,129638.0
2023-09-07 12:30:00,21.07,21.08,21.07,21.07,52172.0,21.07,21.08,21.07,21.07,52172.0
2023-09-07 12:35:00,21.07,21.08,21.06,21.08,74998.0,21.07,21.08,21.06,21.08,74998.0
2023-09-07 12:40:00,21.08,21.08,21.06,21.06,82681.0,21.08,21.08,21.06,21.06,82681.0
2023-09-07 12:45:00,21.06,21.07,21.05,21.05,49507.0,21.06,21.07,21.05,21.05,49507.0
2023-09-07 12:50:00,21.05,21.06,21.04,21.05,96544.0,21.05,21.06,21.04,21.05,96544.0
2023-09-07 12:55:00,21.04,21.05,21.03,21.03,55582.0,21.04,21.05,21.03,21.03,55582.0
2023-09-07 13:00:00,21.03,21.04,21.02,21.02,137072.0,21.03,21.04,21.02,21.02,137072.0
2023-09-07 13:05:00,21.03,21.03,21.02,21.03,28261.0,21.03,21.03,21.02,21.03,28261.0
2023-09-07 13:10:00,21.02,21.03,21.02,21.03,29124.0,21.02,21.03,21.02,21.03,29124.0
2023-09-07 13:15:00,21.02,21.04,21.02,21.04,106638.0,21.02,21.04,21.02,21.04,106638.0
2023-09-07 13:20:00,21.04,21.06,21.03,21.05,39608.0,21.04,21.06,21.03,21.05,39608.0
2023-09-07 13:25:00,21.05,21.07,21.05,21.06,54438.0,21.05,21.07,21.05,21.06,54438.0
2023-09-07 13:30:00,21.07,21.08,21.06,21.06,65831.0,21.07,21.08,21.06,21.06,65831.0
2023-09-07 13:35:00,21.06,21.07,21.05,21.06,28624.0,21.06,21.07,21.05,21.06,28624.0
2023-09-07 13:40:00,21.06,21.06,21.05,21.05,24231.0,21.06,21.06,21.05,21.05,24231.0
2023-09-07 13:45:00,21.05,21.06,21.05,21.06,32868.0,21.05,21.06,21.05,21.06,32868.0
2023-09-07 13:50:00,21.06,21.06,21.05,21.05,68477.0,21.06,21.06,21.05,21.05,68477.0
2023-09-07 13:55:00,21.05,21.06,21.05,21.05,46635.0,21.05,21.06,21.05,21.05,46635.0
2023-09-07 14:00:00,21.05,21.06,21.05,21.05,103756.0,21.05,21.06,21.05,21.05,103756.0
2023-09-07 14:05:00,21.05,21.06,21.05,21.05,31419.0,21.05,21.06,21.05,21.05,31419.0
2023-09-07 14:10:00,21.05,21.07,21.05,21.07,60537.0,21.05,21.07,21.05,21.07,60537.0
2023-09-07 14:15:00,21.07,21.07,21.06,21.06,26645.0,21.07,21.07,21.06,21.06,26645.0
2023-09-07 14:20:00,21.07,21.08,21.06,21.08,37432.0,21.07,21.08,21.06,21.08,37432.0
2023-09-07 14:25:00,21.08,21.08,21.07,21.07,40663.0,21.08,21.08,21.07,21.07,40663.0
2023-09-07 14:30:00,21.07,21.09,21.07,21.08,93649.0,21.07,21.09,21.07,21.08,93649.0
2023-09-07 14:35:00,21.09,21.09,21.07,21.07,84738.0,21.09,21.09,21.07,21.07,84738.0
2023-09-07 14:40:00,21.07,21.09,21.07,21.09,57685.0,21.07,21.09,21.07,21.09,57685.0
2023-09-07 14:45:00,21.09,21.09,21.08,21.08,50809.0,21.09,21.09,21.08,21.08,50809.0
2023-09-07 14:50:00,21.09,21.1,21.08,21.09,79077.0,21.09,21.1,21.08,21.09,79077.0
2023-09-07 14:55:00,21.1,21.1,21.09,21.1,93536.0,21.1,21.1,21.09,21.1,93536.0
2023-09-07 15:00:00,21.09,21.1,21.09,21.1,34939.0,21.09,21.1,21.09,21.1,34939.0
2023-09-07 15:05:00,21.09,21.1,21.08,21.09,59284.0,21.09,21.1,21.08,21.09,59284.0
2023-09-07 15:10:00,21.09,21.09,21.08,21.08,50112.0,21.09,21.09,21.08,21.08,50112.0
2023-09-07 15:15:00,21.09,21.09,21.08,21.09,20739.0,21.09,21.09,21.08,21.09,20739.0
2023-09-07 15:20:00,21.09,21.09,21.08,21.08,35265.0,21.09,21.09,21.08,21.08,35265.0
2023-09-07 15:25:00,21.09,21.09,21.08,21.09,25525.0,21.09,21.09,21.08,21.09,25525.0
2023-09-07 15:30:00,21.08,21.09,21.08,21.09,47006.0,21.08,21.09,21.08,21.09,47006.0
2023-09-07 15:35:00,21.08,21.09,21.08,21.09,27588.0,21.08,21.09,21.08,21.09,27588.0
2023-09-07 15:40:00,21.08,21.09,21.07,21.08,298537.0,21.08,21.09,21.07,21.08,298537.0
2023-09-07 15:45:00,21.07,21.08,21.07,21.07,135198.0,21.07,21.08,21.07,21.07,135198.0
2023-09-07 15:50:00,21.07,21.08,21.07,21.07,96664.0,21.07,21.08,21.07,21.07,96664.0
2023-09-07 15:55:00,21.07,21.08,21.05,21.06,483612.0,21.07,21.08,21.05,21.06,483612.0
2023-09-08 09:30:00,21.06,21.11,21.04,21.11,404290.0,21.06,21.11,21.04,21.11,404290.0
2023-09-08 09:35:00,21.11,21.15,21.1,21.14,152384.0,21.11,21.15,21.1,21.14,152384.0
2023-09-08 09:40:00,21.14,21.14,21.07,21.07,188291.0,21.14,21.14,21.07,21.07,188291.0
2023-09-08 09:45:00,21.08,21.09,21.04,21.07,168169.0,21.08,21.09,21.04,21.07,168169.0
2023-09-08 09:50:00,21.07,21.12,21.06,21.11,187748.0,21.07,21.12,21.06,21.11,187748.0
2023-09-08 09:55:00,21.11,21.19,21.09,21.19,647497.0,21.11,21.19,21.09,21.19,647497.0
2023-09-08 10:00:00,21.19,21.22,21.16,21.21,217668.0,21.19,21.22,21.16,21.21,217668.0
2023-09-08 10:05:00,21.21,21.24,21.19,21.21,311395.0,21.21,21.24,21.19,21.21,311395.0
2023-09-08 10:10:00,21.21,21.24,21.18,21.23,194974.0,21.21,21.24,21.18,21.23,194974.0
2023-09-08 10:15:00,21.22,21.23,21.17,21.18,156771.0,21.22,21.23,21.17,21.18,156771.0
2023-09-08 10:20:00,21.17,21.19,21.14,21.19,334377.0,21.17,21.19,21.14,21.19,334377.0
2023-09-08 10:25:00,21.18,21.22,21.17,21.21,147651.0,21.18,21.22,21.17,21.21,147651.0
2023-09-08 10:30:00,21.2,21.23,21.18,21.19,147597.0,21.2,21.23,21.18,21.19,147597.0
2023-09-08 10:35:00,21.18,21.22,21.18,21.2,79798.0,21.18,21.22,21.18,21.2,79798.0
2023-09-08 10:40:00,21.2,21.2,21.16,21.19,76134.0,21.2,21.2,21.16,21.19,76134.0
2023-09-08 10:45:00,21.19,21.2,21.16,21.16,97744.0,21.19,21.2,21.16,21.16,97744.0
2023-09-08 10:50:00,21.16,21.16,21.13,21.14,201318.0,21.16,21.16,21.13,21.14,201318.0
2023-09-08 10:55:00,21.13,21.15,21.1,21.1,212327.0,21.13,21.15,21.1,21.1,212327.0
2023-09-08 11:00:00,21.1,21.13,21.08,21.12,281577.0,21.1,21.13,21.08,21.12,281577.0
2023-09-08 11:05:00,21.12,21.12,21.06,21.07,261506.0,21.12,21.12,21.06,21.07,261506.0
2023-09-08 11:10:00,21.07,21.08,21.05,21.07,116523.0,21.07,21.08,21.05,21.07,116523.0
2023-09-08 11:15:00,21.07,21.08,21.05,21.07,135949.0,21.07,21.08,21.05,21.07,135949.0
2023-09-08 11:20:00,21.07,21.09,21.05,21.05,299463.0,21.07,21.09,21.05,21.05,299463.0
2023-09-08 11:25:00,21.05,21.07,21.05,21.06,157200.0,21.05,21.07,21.05,21.06,157200.0
2023-09-08 11:30:00,21.07,21.09,21.06,21.06,177964.0,21.07,21.09,21.06,21.06,177964.0
2023-09-08 11:35:00,21.07,21.08,21.06,21.07,94842.0,21.07,21.08,21.06,21.07,94842.0
2023-09-08 11:40:00,21.07,21.07,21.03,21.03,175255.0,21.07,21.07,21.03,21.03,175255.0
2023-09-08 11:45:00,21.04,21.04,21.02,21.02,160563.0,21.04,21.04,21.02,21.02,160563.0
2023-09-08 11:50:00,21.02,21.02,21.01,21.02,100274.0,21.02,21.02,21.01,21.02,100274.0
2023-09-08 11:55:00,21.02,21.03,21.01,21.03,108509.0,21.02,21.03,21.01,21.03,108509.0
2023-09-08 12:00:00,21.03,21.03,21.0,21.01,157787.0,21.03,21.03,21.0,21.01,157787.0
2023-09-08 12:05:00,21.01,21.03,21.0,21.03,100764.0,21.01,21.03,21.0,21.03,100764.0
2023-09-08 12:10:00,21.02,21.03,21.01,21.03,132973.0,21.02,21.03,21.01,21.03,132973.0
2023-09-08 12:15:00,21.02,21.03,21.02,21.02,59506.0,21.02,21.03,21.02,21.02,59506.0
2023-09-08 12:20:00,21.02,21.03,21.0,21.01,141729.0,21.02,21.03,21.0,21.01,141729.0
2023-09-08 12:25:00,21.01,21.01,20.99,20.99,139945.0,21.01,21.01,20.99,20.99,139945.0
2023-09-08 12:30:00,20.99,21.0,20.96,20.97,184410.0,20.99,21.0,20.96,20.97,184410.0
2023-09-08 12:35:00,20.98,20.99,20.97,20.97,251504.0,20.98,20.99,20.97,20.97,251504.0
2023-09-08 12:40:00,20.97,21.0,20.97,21.0,81513.0,20.97,21.0,20.97,21.0,81513.0
2023-09-08 12:45:00,21.0,21.0,20.99,21.0,116084.0,21.0,21.0,20.99,21.0,116084.0
2023-09-08 12:50:00,21.0,21.0,20.98,20.98,74795.0,21.0,21.0,20.98,20.98,74795.0
2023-09-08 12:55:00,20.98,21.0,20.98,21.0,103686.0,20.98,21.0,20.98,21.0,103686.0
2023-09-08 13:00:00,21.0,21.0,20.98,20.99,42863.0,21.0,21.0,20.98,20.99,42863.0
2023-09-08 13:05:00,20.99,21.0,20.99,21.0,30986.0,20.99,21.0,20.99,21.0,30986.0
2023-09-08 13:10:00,21.0,21.0,20.98,20.99,104604.0,21.0,21.0,20.98,20.99,104604.0
2023-09-08 13:15:00,20.99,21.01,20.98,21.0,106423.0,20.99,21.01,20.98,21.0,106423.0
2023-09-08 13:20:00,21.01,21.01,20.99,21.0,103272.0,21.01,21.01,20.99,21.0,103272.0
2023-09-08 13:25:00,21.0,21.02,20.99,21.01,102099.0,21.0,21.02,20.99,21.01,102099.0
2023-09-08 13:30:00,21.01,21.03,21.01,21.03,199522.0,21.01,21.03,21.01,21.03,199522.0
2023-09-08 13:35:00,21.03,21.03,21.01,21.03,164077.0,21.03,21.03,21.01,21.03,164077.0
2023-09-08 13:40:00,21.02,21.03,21.02,21.03,80229.0,21.02,21.03,21.02,21.03,80229.0
2023-09-08 13:45:00,21.03,21.03,21.02,21.03,52357.0,21.03,21.03,21.02,21.03,52357.0
2023-09-08 13:50:00,21.03,21.03,21.02,21.03,30527.0,21.03,21.03,21.02,21.03,30527.0
2023-09-08 13:55:00,21.03,21.03,21.02,21.02,51126.0,21.03,21.03,21.02,21.02,51126.0
2023-09-08 14:00:00,21.02,21.03,21.02,21.02,8301.0,21.02,21.03,21.02,21.02,8301.0
2023-09-08 14:05:00,21.03,21.04,21.02,21.04,91293.0,21.03,21.04,21.02,21.04,91293.0
2023-09-08 14:10:00,21.03,21.04,21.01,21.01,59588.0,21.03,21.04,21.01,21.01,59588.0
2023-09-08 14:15:00,21.02,21.03,21.01,21.03,58705.0,21.02,21.03,21.01,21.03,58705.0
2023-09-08 14:20:00,21.02,21.03,21.02,21.02,26122.0,21.02,21.03,21.02,21.02,26122.0
2023-09-08 14:25:00,21.03,21.03,21.02,21.02,30274.0,21.03,21.03,21.02,21.02,30274.0
2023-09-08 14:30:00,21.02,21.03,21.01,21.01,26340.0,21.02,21.03,21.01,21.01,26340.0
2023-09-08 14:35:00,21.01,21.02,21.01,21.02,22824.0,21.01,21.02,21.01,21.02,22824.0
2023-09-08 14:40:00,21.02,21.02,21.01,21.01,12727.0,21.02,21.02,21.01,21.01,12727.0
2023-09-08 14:45:00,21.02,21.02,20.99,20.99,185107.0,21.02,21.02,20.99,20.99,185107.0
2023-09-08 14:50:00,20.99,21.01,20.99,21.0,54137.0,20.99,21.01,20.99,21.0,54137.0
2023-09-08 14:55:00,21.01,21.01,21.0,21.01,71183.0,21.01,21.01,21.0,21.01,71183.0
2023-09-08 15:00:00,21.0,21.01,20.99,20.99,104945.0,21.0,21.01,20.99,20.99,104945.0
2023-09-08 15:05:00,20.99,21.0,20.99,20.99,44460.0,20.99,21.0,20.99,20.99,44460.0
2023-09-08 15:10:00,20.99,21.0,20.99,20.99,21002.0,20.99,21.0,20.99,20.99,21002.0
2023-09-08 15:15:00,21.0,21.0,20.99,20.99,46702.0,21.0,21.0,20.99,20.99,46702.0
2023-09-08 15:20:00,21.0,21.0,20.99,21.0,16907.0,21.0,21.0,20.99,21.0,16907.0
2023-09-08 15:25:00,20.99,21.0,20.99,20.99,42065.0,20.99,21.0,20.99,20.99,42065.0
2023-09-08 15:30:00,20.99,21.0,20.99,20.99,35860.0,20.99,21.0,20.99,20.99,35860.0
2023-09-08 15:35:00,20.99,21.0,20.99,21.0,50655.0,20.99,21.0,20.99,21.0,50655.0
2023-09-08 15:40:00,21.0,21.01,20.99,21.01,178230.0,21.0,21.01,20.99,21.01,178230.0
2023-09-08 15:45:00,21.01,21.01,21.0,21.0,100195.0,21.01,21.01,21.0,21.0,100195.0
2023-09-08 15:50:00,21.01,21.01,21.0,21.01,69215.0,21.01,21.01,21.0,21.01,69215.0
2023-09-08 15:55:00,21.01,21.02,21.0,21.02,531424.0,21.01,21.02,21.0,21.02,531424.0
2023-09-11 09:30:00,21.24,21.27,21.24,21.25,344076.0,21.24,21.27,21.24,21.25,344076.0
2023-09-11 09:35:00,21.24,21.25,21.2,21.23,146661.0,21.24,21.25,21.2,21.23,146661.0
2023-09-11 09:40:00,21.23,21.25,21.22,21.24,173211.0,21.23,21.25,21.22,21.24,173211.0
2023-09-11 09:45:00,21.24,21.24,21.08,21.11,368714.0,21.24,21.24,21.08,21.11,368714.0
2023-09-11 09:50:00,21.11,21.17,21.08,21.17,262544.0,21.11,21.17,21.08,21.17,262544.0
2023-09-11 09:55:00,21.18,21.19,21.15,21.15,162383.0,21.18,21.19,21.15,21.15,162383.0
2023-09-11 10:00:00,21.16,21.17,21.12,21.12,141347.0,21.16,21.17,21.12,21.12,141347.0
2023-09-11 10:05:00,21.12,21.17,21.11,21.16,67329.0,21.12,21.17,21.11,21.16,67329.0
2023-09-11 10:10:00,21.16,21.18,21.12,21.17,334659.0,21.16,21.18,21.12,21.17,334659.0
2023-09-11 10:15:00,21.18,21.22,21.17,21.2,142416.0,21.18,21.22,21.17,21.2,142416.0
2023-09-11 10:20:00,21.19,21.21,21.16,21.18,190924.0,21.19,21.21,21.16,21.18,190924.0
2023-09-11 10:25:00,21.18,21.19,21.14,21.14,127786.0,21.18,21.19,21.14,21.14,127786.0
2023-09-11 10:30:00,21.14,21.15,21.1,21.1,356560.0,21.14,21.15,21.1,21.1,356560.0
2023-09-11 10:35:00,21.09,21.11,21.08,21.1,130338.0,21.09,21.11,21.08,21.1,130338.0
2023-09-11 10:40:00,21.11,21.12,21.1,21.12,153516.0,21.11,21.12,21.1,21.12,153516.0
2023-09-11 10:45:00,21.12,21.13,21.1,21.11,175685.0,21.12,21.13,21.1,21.11,175685.0
2023-09-11 10:50:00,21.11,21.12,21.09,21.1,80557.0,21.11,21.12,21.09,21.1,80557.0
2023-09-11 10:55:00,21.1,21.11,21.07,21.09,125536.0,21.1,21.11,21.07,21.09,125536.0
2023-09-11 11:00:00,21.08,21.08,21.05,21.06,198741.0,21.08,21.08,21.05,21.06,198741.0
2023-09-11 11:05:00,21.05,21.07,21.05,21.07,331736.0,21.05,21.07,21.05,21.07,331736.0
2023-09-11 11:10:00,21.06,21.07,21.05,21.06,78993.0,21.06,21.07,21.05,21.06,78993.0
2023-09-11 11:15:00,21.05,21.11,21.04,21.1,542957.0,21.05,21.11,21.04,21.1,542957.0
2023-09-11 11:20:00,21.11,21.16,21.11,21.14,85634.0,21.11,21.16,21.11,21.14,85634.0
2023-09-11 11:25:00,21.14,21.14,21.11,21.11,40005.0,21.14,21.14,21.11,21.11,40005.0
2023-09-11 11:30:00,21.12,21.13,21.11,21.12,38616.0,21.12,21.13,21.11,21.12,38616.0
2023-09-11 11:35:00,21.12,21.13,21.11,21.11,100890.0,21.12,21.13,21.11,21.11,100890.0
2023-09-11 11:40:00,21.11,21.12,21.1,21.1,66415.0,21.11,21.12,21.1,21.1,66415.0
2023-09-11 11:45:00,21.1,21.12,21.1,21.11,26959.0,21.1,21.12,21.1,21.11,26959.0
2023-09-11 11:50:00,21.11,21.12,21.1,21.11,15195.0,21.11,21.12,21.1,21.11,15195.0
2023-09-11 11:55:00,21.11,21.11,21.1,21.11,15158.0,21.11,21.11,21.1,21.11,15158.0
2023-09-11 12:00:00,21.11,21.14,21.11,21.14,39730.0,21.11,21.14,21.11,21.14,39730.0
2023-09-11 12:05:00,21.13,21.14,21.13,21.14,40323.0,21.13,21.14,21.13,21.14,40323.0
2023-09-11 12:10:00,21.14,21.15,21.14,21.14,36962.0,21.14,21.15,21.14,21.14,36962.0
2023-09-11 12:15:00,21.15,21.17,21.14,21.17,42857.0,21.15,21.17,21.14,21.17,42857.0
2023-09-11 12:20:00,21.16,21.17,21.16,21.17,68166.0,21.16,21.17,21.16,21.17,68166.0
2023-09-11 12:25:00,21.17,21.18,21.16,21.18,28337.0,21.17,21.18,21.16,21.18,28337.0
2023-09-11 12:30:00,21.17,21.17,21.16,21.16,15086.0,21.17,21.17,21.16,21.16,15086.0
2023-09-11 12:35:00,21.16,21.16,21.14,21.14,33209.0,21.16,21.16,21.14,21.14,33209.0
2023-09-11 12:40:00,21.14,21.16,21.14,21.14,66916.0,21.14,21.16,21.14,21.14,66916.0
2023-09-11 12:45:00,21.14,21.16,21.14,21.16,21102.0,21.14,21.16,21.14,21.16,21102.0
2023-09-11 12:50:00,21.16,21.16,21.14,21.15,24298.0,21.16,21.16,21.14,21.15,24298.0
2023-09-11 12:55:00,21.15,21.17,21.15,21.16,50297.0,21.15,21.17,21.15,21.16,50297.0
2023-09-11 13:00:00,21.17,21.18,21.16,21.16,112875.0,21.17,21.18,21.16,21.16,112875.0
2023-09-11 13:05:00,21.17,21.17,21.15,21.16,18934.0,21.17,21.17,21.15,21.16,18934.0
2023-09-11 13:10:00,21.16,21.17,21.15,21.15,29205.0,21.16,21.17,21.15,21.15,29205.0
2023-09-11 13:15:00,21.16,21.17,21.15,21.16,33689.0,21.16,21.17,21.15,21.16,33689.0
2023-09-11 13:20:00,21.17,21.17,21.14,21.17,69498.0,21.17,21.17,21.14,21.17,69498.0
2023-09-11 13:25:00,21.17,21.18,21.16,21.18,80512.0,21.17,21.18,21.16,21.18,80512.0
2023-09-11 13:30:00,21.17,21.17,21.16,21.17,41368.0,21.17,21.17,21.16,21.17,41368.0
2023-09-11 13:35:00,21.17,21.17,21.16,21.17,9666.0,21.17,21.17,21.16,21.17,9666.0
2023-09-11 13:40:00,21.17,21.17,21.16,21.17,26223.0,21.17,21.17,21.16,21.17,26223.0
2023-09-11 13:45:00,21.17,21.17,21.16,21.17,17808.0,21.17,21.17,21.16,21.17,17808.0
2023-09-11 13:50:00,21.16,21.17,21.15,21.16,40229.0,21.16,21.17,21.15,21.16,40229.0
2023-09-11 13:55:00,21.16,21.16,21.15,21.16,42838.0,21.16,21.16,21.15,21.16,42838.0
2023-09-11 14:00:00,21.15,21.16,21.14,21.15,88126.0,21.15,21.16,21.14,21.15,88126.0
2023-09-11 14:05:00,21.15,21.15,21.14,21.15,20598.0,21.15,21.15,21.14,21.15,20598.0
2023-09-11 14:10:00,21.15,21.16,21.14,21.15,29506.0,21.15,21.16,21.14,21.15,29506.0
2023-09-11 14:15:00,21.15,21.15,21.14,21.14,21085.0,21.15,21.15,21.14,21.14,21085.0
2023-09-11 14:20:00,21.15,21.16,21.15,21.16,26841.0,21.15,21.16,21.15,21.16,26841.0
2023-09-11 14:25:00,21.15,21.16,21.15,21.16,12797.0,21.15,21.16,21.15,21.16,12797.0
2023-09-11 14:30:00,21.16,21.17,21.15,21.16,65487.0,21.16,21.17,21.15,21.16,65487.0
2023-09-11 14:35:00,21.16,21.16,21.15,21.16,28018.0,21.16,21.16,21.15,21.16,28018.0
2023-09-11 14:40:00,21.16,21.16,21.13,21.14,23575.0,21.16,21.16,21.13,21.14,23575.0
2023-09-11 14:45:00,21.14,21.14,21.13,21.13,17863.0,21.14,21.14,21.13,21.13,17863.0
2023-09-11 14:50:00,21.14,21.15,21.13,21.15,46644.0,21.14,21.15,21.13,21.15,46644.0
2023-09-11 14:55:00,21.15,21.15,21.14,21.15,24451.0,21.15,21.15,21.14,21.15,24451.0
2023-09-11 15:00:00,21.15,21.16,21.14,21.16,67958.0,21.15,21.16,21.14,21.16,67958.0
2023-09-11 15:05:00,21.16,21.16,21.14,21.15,37061.0,21.16,21.16,21.14,21.15,37061.0
2023-09-11 15:10:00,21.14,21.15,21.14,21.14,9533.0,21.14,21.15,21.14,21.14,9533.0
2023-09-11 15:15:00,21.14,21.15,21.14,21.15,45235.0,21.14,21.15,21.14,21.15,45235.0
2023-09-11 15:20:00,21.14,21.16,21.14,21.16,107625.0,21.14,21.16,21.14,21.16,107625.0
2023-09-11 15:25:00,21.16,21.16,21.15,21.16,40747.0,21.16,21.16,21.15,21.16,40747.0
2023-09-11 15:30:00,21.15,21.17,21.15,21.17,142209.0,21.15,21.17,21.15,21.17,142209.0
2023-09-11 15:35:00,21.17,21.17,21.15,21.16,99621.0,21.17,21.17,21.15,21.16,99621.0
2023-09-11 15:40:00,21.16,21.16,21.15,21.16,248611.0,21.16,21.16,21.15,21.16,248611.0
2023-09-11 15:45:00,21.15,21.16,21.15,21.16,90029.0,21.15,21.16,21.15,21.16,90029.0
2023-09-11 15:50:00,21.16,21.16,21.15,21.15,191025.0,21.16,21.16,21.15,21.15,191025.0
2023-09-11 15:55:00,21.16,21.17,21.15,21.16,370054.0,21.16,21.17,21.15,21.16,370054.0
2023-09-12 09:30:00,21.0,21.08,20.99,21.06,409241.0,21.0,21.08,20.99,21.06,409241.0
2023-09-12 09:35:00,21.06,21.1,21.05,21.07,206348.0,21.06,21.1,21.05,21.07,206348.0
2023-09-12 09:40:00,21.06,21.12,21.05,21.1,157712.0,21.06,21.12,21.05,21.1,157712.0
2023-09-12 09:45:00,21.1,21.11,20.97,20.98,360225.0,21.1,21.11,20.97,20.98,360225.0
2023-09-12 09:50:00,20.98,21.05,20.97,21.01,400370.0,20.98,21.05,20.97,21.01,400370.0
2023-09-12 09:55:00,21.01,21.04,21.0,21.0,98088.0,21.01,21.04,21.0,21.0,98088.0
2023-09-12 10:00:00,21.01,21.03,20.98,21.03,95949.0,21.01,21.03,20.98,21.03,95949.0
2023-09-12 10:05:00,21.03,21.05,21.01,21.02,155538.0,21.03,21.05,21.01,21.02,155538.0
2023-09-12 10:10:00,21.02,21.04,21.01,21.02,98100.0,21.02,21.04,21.01,21.02,98100.0
2023-09-12 10:15:00,21.03,21.03,21.01,21.01,111932.0,21.03,21.03,21.01,21.01,111932.0
2023-09-12 10:20:00,21.01,21.03,20.98,21.02,124152.0,21.01,21.03,20.98,21.02,124152.0
2023-09-12 10:25:00,21.02,21.09,21.0,21.08,203556.0,21.02,21.09,21.0,21.08,203556.0
2023-09-12 10:30:00,21.09,21.15,21.08,21.14,213456.0,21.09,21.15,21.08,21.14,213456.0
2023-09-12 10:35:00,21.15,21.17,21.12,21.14,211592.0,21.15,21.17,21.12,21.14,211592.0
2023-09-12 10:40:00,21.14,21.14,21.11,21.11,131803.0,21.14,21.14,21.11,21.11,131803.0
2023-09-12 10:45:00,21.12,21.12,21.1,21.12,123440.0,21.12,21.12,21.1,21.12,123440.0
2023-09-12 10:50:00,21.12,21.12,21.08,21.09,137680.0,21.12,21.12,21.08,21.09,137680.0
2023-09-12 10:55:00,21.09,21.11,21.08,21.11,156900.0,21.09,21.11,21.08,21.11,156900.0
2023-09-12 11:00:00,21.11,21.16,21.1,21.15,168959.0,21.11,21.16,21.1,21.15,168959.0
2023-09-12 11:05:00,21.16,21.19,21.15,21.16,176758.0,21.16,21.19,21.15,21.16,176758.0
2023-09-12 11:10:00,21.17,21.19,21.16,21.17,120375.0,21.17,21.19,21.16,21.17,120375.0
2023-09-12 11:15:00,21.18,21.19,21.16,21.18,84985.0,21.18,21.19,21.16,21.18,84985.0
2023-09-12 11:20:00,21.18,21.19,21.16,21.16,184758.0,21.18,21.19,21.16,21.16,184758.0
2023-09-12 11:25:00,21.16,21.19,21.16,21.18,130362.0,21.16,21.19,21.16,21.18,130362.0
2023-09-12 11:30:00,21.18,21.19,21.16,21.18,47230.0,21.18,21.19,21.16,21.18,47230.0
2023-09-12 11:35:00,21.18,21.18,21.15,21.15,147422.0,21.18,21.18,21.15,21.15,147422.0
2023-09-12 11:40:00,21.15,21.16,21.14,21.15,63113.0,21.15,21.16,21.14,21.15,63113.0
2023-09-12 11:45:00,21.14,21.16,21.14,21.14,31961.0,21.14,21.16,21.14,21.14,31961.0
2023-09-12 11:50:00,21.14,21.15,21.12,21.13,62052.0,21.14,21.15,21.12,21.13,62052.0
2023-09-12 11:55:00,21.12,21.14,21.12,21.13,30007.0,21.12,21.14,21.12,21.13,30007.0
2023-09-12 12:00:00,21.13,21.14,21.13,21.14,10257.0,21.13,21.14,21.13,21.14,10257.0
2023-09-12 12:05:00,21.14,21.17,21.13,21.16,50858.0,21.14,21.17,21.13,21.16,50858.0
2023-09-12 12:10:00,21.16,21.18,21.15,21.17,80777.0,21.16,21.18,21.15,21.17,80777.0
2023-09-12 12:15:00,21.18,21.22,21.18,21.22,109087.0,21.18,21.22,21.18,21.22,109087.0
2023-09-12 12:20:00,21.21,21.22,21.18,21.2,92807.0,21.21,21.22,21.18,21.2,92807.0
2023-09-12 12:25:00,21.2,21.2,21.18,21.19,61840.0,21.2,21.2,21.18,21.19,61840.0
2023-09-12 12:30:00,21.19,21.19,21.17,21.18,32911.0,21.19,21.19,21.17,21.18,32911.0
2023-09-12 12:35:00,21.18,21.18,21.15,21.17,61297.0,21.18,21.18,21.15,21.17,61297.0
2023-09-12 12:40:00,21.16,21.17,21.16,21.17,64072.0,21.16,21.17,21.16,21.17,64072.0
2023-09-12 12:45:00,21.17,21.18,21.16,21.17,18691.0,21.17,21.18,21.16,21.17,18691.0
2023-09-12 12:50:00,21.16,21.17,21.16,21.17,9789.0,21.16,21.17,21.16,21.17,9789.0
2023-09-12 12:55:00,21.17,21.17,21.15,21.16,42581.0,21.17,21.17,21.15,21.16,42581.0
2023-09-12 13:00:00,21.16,21.18,21.15,21.17,46641.0,21.16,21.18,21.15,21.17,46641.0
2023-09-12 13:05:00,21.18,21.18,21.16,21.16,57320.0,21.18,21.18,21.16,21.16,57320.0
2023-09-12 13:10:00,21.16,21.16,21.15,21.16,33808.0,21.16,21.16,21.15,21.16,33808.0
2023-09-12 13:15:00,21.16,21.17,21.15,21.17,35830.0,21.16,21.17,21.15,21.17,35830.0
2023-09-12 13:20:00,21.17,21.19,21.16,21.19,39735.0,21.17,21.19,21.16,21.19,39735.0
2023-09-12 13:25:00,21.19,21.2,21.17,21.18,55263.0,21.19,21.2,21.17,21.18,55263.0
2023-09-12 13:30:00,21.18,21.19,21.17,21.17,87104.0,21.18,21.19,21.17,21.17,87104.0
2023-09-12 13:35:00,21.18,21.19,21.17,21.18,48982.0,21.18,21.19,21.17,21.18,48982.0
2023-09-12 13:40:00,21.18,21.18,21.16,21.17,23575.0,21.18,21.18,21.16,21.17,23575.0
2023-09-12 13:45:00,21.17,21.18,21.16,21.18,46475.0,21.17,21.18,21.16,21.18,46475.0
2023-09-12 13:50:00,21.18,21.19,21.16,21.17,38184.0,21.18,21.19,21.16,21.17,38184.0
2023-09-12 13:55:00,21.17,21.17,21.16,21.16,47557.0,21.17,21.17,21.16,21.16,47557.0
2023-09-12 14:00:00,21.16,21.17,21.15,21.16,44265.0,21.16,21.17,21.15,21.16,44265.0
2023-09-12 14:05:00,21.15,21.16,21.15,21.15,10665.0,21.15,21.16,21.15,21.15,10665.0
2023-09-12 14:10:00,21.16,21.17,21.15,21.16,22956.0,21.16,21.17,21.15,21.16,22956.0
2023-09-12 14:15:00,21.16,21.16,21.15,21.16,22130.0,21.16,21.16,21.15,21.16,22130.0
2023-09-12 14:20:00,21.16,21.18,21.16,21.18,44592.0,21.16,21.18,21.16,21.18,44592.0
2023-09-12 14:25:00,21.17,21.18,21.17,21.17,71733.0,21.17,21.18,21.17,21.17,71733.0
2023-09-12 14:30:00,21.17,21.18,21.16,21.17,156408.0,21.17,21.18,21.16,21.17,156408.0
2023-09-12 14:35:00,21.17,21.17,21.16,21.16,135479.0,21.17,21.17,21.16,21.16,135479.0
2023-09-12 14:40:00,21.17,21.17,21.16,21.17,71911.0,21.17,21.17,21.16,21.17,71911.0
2023-09-12 14:45:00,21.17,21.17,21.16,21.16,91039.0,21.17,21.17,21.16,21.16,91039.0
2023-09-12 14:50:00,21.16,21.17,21.16,21.17,65284.0,21.16,21.17,21.16,21.17,65284.0
2023-09-12 14:55:00,21.16,21.17,21.16,21.16,42872.0,21.16,21.17,21.16,21.16,42872.0
2023-09-12 15:00:00,21.16,21.17,21.16,21.17,59892.0,21.16,21.17,21.16,21.17,59892.0
2023-09-12 15:05:00,21.16,21.17,21.16,21.16,72963.0,21.16,21.17,21.16,21.16,72963.0
2023-09-12 15:10:00,21.16,21.17,21.15,21.15,61415.0,21.16,21.17,21.15,21.15,61415.0
2023-09-12 15:15:00,21.15,21.17,21.15,21.16,84946.0,21.15,21.17,21.15,21.16,84946.0
2023-09-12 15:20:00,21.17,21.17,21.15,21.15,180741.0,21.17,21.17,21.15,21.15,180741.0
2023-09-12 15:25:00,21.15,21.16,21.14,21.15,95455.0,21.15,21.16,21.14,21.15,95455.0
2023-09-12 15:30:00,21.15,21.15,21.14,21.14,104043.0,21.15,21.15,21.14,21.14,104043.0
2023-09-12 15:35:00,21.14,21.14,21.13,21.14,47510.0,21.14,21.14,21.13,21.14,47510.0
2023-09-12 15:40:00,21.14,21.14,21.13,21.13,72961.0,21.14,21.14,21.13,21.13,72961.0
2023-09-12 15:45:00,21.13,21.14,21.13,21.14,102427.0,21.13,21.14,21.13,21.14,102427.0
2023-09-12 15:50:00,21.13,21.14,21.13,21.14,59594.0,21.13,21.14,21.13,21.14,59594.0
2023-09-12 15:55:00,21.14,21.14,21.13,21.14,241643.0,21.14,21.14,21.13,21.14,241643.0
2023-09-13 09:30:00,21.01,21.11,21.01,21.09,1008130.0,21.01,21.11,21.01,21.09,1008130.0
2023-09-13 09:35:00,21.1,21.11,21.06,21.1,525019.0,21.1,21.11,21.06,21.1,525019.0
2023-09-13 09:40:00,21.1,21.11,21.0,21.03,394980.0,21.1,21.11,21.0,21.03,394980.0
2023-09-13 09:45:00,21.02,21.03,20.95,21.0,537625.0,21.02,21.03,20.95,21.0,537625.0
2023-09-13 09:50:00,20.99,21.01,20.94,20.96,492531.0,20.99,21.01,20.94,20.96,492531.0
2023-09-13 09:55:00,20.97,21.02,20.93,21.0,561794.0,20.97,21.02,20.93,21.0,561794.0
2023-09-13 10:00:00,21.0,21.03,20.99,21.0,331218.0,21.0,21.03,20.99,21.0,331218.0
2023-09-13 10:05:00,21.0,21.0,20.93,20.96,253565.0,21.0,21.0,20.93,20.96,253565.0
2023-09-13 10:10:00,20.95,20.99,20.93,20.96,218728.0,20.95,20.99,20.93,20.96,218728.0
2023-09-13 10:15:00,20.96,20.98,20.94,20.97,169279.0,20.96,20.98,20.94,20.97,169279.0
2023-09-13 10:20:00,20.96,20.97,20.94,20.95,102746.0,20.96,20.97,20.94,20.95,102746.0
2023-09-13 10:25:00,20.95,20.97,20.94,20.96,98406.0,20.95,20.97,20.94,20.96,98406.0
2023-09-13 10:30:00,20.96,20.96,20.91,20.93,220343.0,20.96,20.96,20.91,20.93,220343.0
2023-09-13 10:35:00,20.93,21.03,20.91,21.03,180442.0,20.93,21.03,20.91,21.03,180442.0
2023-09-13 10:40:00,21.03,21.06,21.01,21.04,132313.0,21.03,21.06,21.01,21.04,132313.0
2023-09-13 10:45:00,21.04,21.05,21.0,21.01,165834.0,21.04,21.05,21.0,21.01,165834.0
2023-09-13 10:50:00,21.0,21.03,21.0,21.02,106210.0,21.0,21.03,21.0,21.02,106210.0
2023-09-13 10:55:00,21.02,21.03,21.01,21.03,47966.0,21.02,21.03,21.01,21.03,47966.0
2023-09-13 11:00:00,21.03,21.06,21.02,21.05,87412.0,21.03,21.06,21.02,21.05,87412.0
2023-09-13 11:05:00,21.05,21.06,21.02,21.02,68520.0,21.05,21.06,21.02,21.02,68520.0
2023-09-13 11:10:00,21.02,21.06,21.01,21.04,114053.0,21.02,21.06,21.01,21.04,114053.0
2023-09-13 11:15:00,21.04,21.06,21.02,21.03,162710.0,21.04,21.06,21.02,21.03,162710.0
2023-09-13 11:20:00,21.04,21.04,21.02,21.03,116963.0,21.04,21.04,21.02,21.03,116963.0
2023-09-13 11:25:00,21.03,21.03,21.02,21.03,89301.0,21.03,21.03,21.02,21.03,89301.0
2023-09-13 11:30:00,21.03,21.03,20.98,20.99,128225.0,21.03,21.03,20.98,20.99,128225.0
2023-09-13 11:35:00,21.0,21.0,20.97,20.98,177504.0,21.0,21.0,20.97,20.98,177504.0
2023-09-13 11:40:00,20.98,20.99,20.96,20.97,72770.0,20.98,20.99,20.96,20.97,72770.0
2023-09-13 11:45:00,20.97,20.98,20.96,20.98,71923.0,20.97,20.98,20.96,20.98,71923.0
2023-09-13 11:50:00,20.97,20.98,20.95,20.96,79631.0,20.97,20.98,20.95,20.96,79631.0
2023-09-13 11:55:00,20.96,20.98,20.95,20.98,49411.0,20.96,20.98,20.95,20.98,49411.0
2023-09-13 12:00:00,20.98,20.98,20.95,20.97,92695.0,20.98,20.98,20.95,20.97,92695.0
2023-09-13 12:05:00,20.96,20.97,20.95,20.96,70665.0,20.96,20.97,20.95,20.96,70665.0
2023-09-13 12:10:00,20.95,20.96,20.94,20.95,61258.0,20.95,20.96,20.94,20.95,61258.0
2023-09-13 12:15:00,20.95,20.98,20.94,20.98,45625.0,20.95,20.98,20.94,20.98,45625.0
2023-09-13 12:20:00,20.98,20.98,20.95,20.96,18562.0,20.98,20.98,20.95,20.96,18562.0
2023-09-13 12:25:00,20.96,20.98,20.96,20.97,66127.0,20.96,20.98,20.96,20.97,66127.0
2023-09-13 12:30:00,20.98,20.99,20.98,20.99,15771.0,20.98,20.99,20.98,20.99,15771.0
2023-09-13 12:35:00,20.98,20.99,20.96,20.96,20324.0,20.98,20.99,20.96,20.96,20324.0
2023-09-13 12:40:00,20.96,20.97,20.94,20.95,61329.0,20.96,20.97,20.94,20.95,61329.0
2023-09-13 12:45:00,20.94,20.96,20.94,20.95,25305.0,20.94,20.96,20.94,20.95,25305.0
2023-09-13 12:50:00,20.95,20.96,20.93,20.95,73153.0,20.95,20.96,20.93,20.95,73153.0
2023-09-13 12:55:00,20.96,20.96,20.93,20.94,54901.0,20.96,20.96,20.93,20.94,54901.0
2023-09-13 13:00:00,20.94,20.95,20.91,20.92,92477.0,20.94,20.95,20.91,20.92,92477.0
2023-09-13 13:05:00,20.92,20.94,20.91,20.92,78188.0,20.92,20.94,20.91,20.92,78188.0
2023-09-13 13:10:00,20.93,20.95,20.92,20.95,35786.0,20.93,20.95,20.92,20.95,35786.0
2023-09-13 13:15:00,20.94,20.97,20.94,20.96,59304.0,20.94,20.97,20.94,20.96,59304.0
2023-09-13 13:20:00,20.96,20.98,20.96,20.98,87786.0,20.96,20.98,20.96,20.98,87786.0
2023-09-13 13:25:00,20.97,20.99,20.96,20.97,77837.0,20.97,20.99,20.96,20.97,77837.0
2023-09-13 13:30:00,20.97,20.98,20.96,20.97,95500.0,20.97,20.98,20.96,20.97,95500.0
2023-09-13 13:35:00,20.96,20.98,20.96,20.98,27870.0,20.96,20.98,20.96,20.98,27870.0
2023-09-13 13:40:00,20.98,20.98,20.97,20.97,20460.0,20.98,20.98,20.97,20.97,20460.0
2023-09-13 13:45:00,20.97,20.97,20.96,20.96,8413.0,20.97,20.97,20.96,20.96,8413.0
2023-09-13 13:50:00,20.96,20.97,20.94,20.95,71365.0,20.96,20.97,20.94,20.95,71365.0
2023-09-13 13:55:00,20.94,20.96,20.94,20.96,45311.0,20.94,20.96,20.94,20.96,45311.0
2023-09-13 14:00:00,20.95,20.96,20.94,20.95,29453.0,20.95,20.96,20.94,20.95,29453.0
2023-09-13 14:05:00,20.95,20.95,20.94,20.95,31995.0,20.95,20.95,20.94,20.95,31995.0
2023-09-13 14:10:00,20.95,20.96,20.94,20.95,16796.0,20.95,20.96,20.94,20.95,16796.0
2023-09-13 14:15:00,20.96,20.96,20.95,20.96,37921.0,20.96,20.96,20.95,20.96,37921.0
2023-09-13 14:20:00,20.95,20.96,20.95,20.95,36738.0,20.95,20.96,20.95,20.95,36738.0
2023-09-13 14:25:00,20.95,20.96,20.95,20.95,30103.0,20.95,20.96,20.95,20.95,30103.0
2023-09-13 14:30:00,20.96,20.96,20.94,20.94,22595.0,20.96,20.96,20.94,20.94,22595.0
2023-09-13 14:35:00,20.94,20.96,20.94,20.95,133977.0,20.94,20.96,20.94,20.95,133977.0
2023-09-13 14:40:00,20.95,20.95,20.94,20.94,12518.0,20.95,20.95,20.94,20.94,12518.0
2023-09-13 14:45:00,20.94,20.95,20.93,20.93,51006.0,20.94,20.95,20.93,20.93,51006.0
2023-09-13 14:50:00,20.94,20.94,20.92,20.93,57954.0,20.94,20.94,20.92,20.93,57954.0
2023-09-13 14:55:00,20.92,20.93,20.92,20.93,54266.0,20.92,20.93,20.92,20.93,54266.0
2023-09-13 15:00:00,20.93,20.93,20.92,20.92,133127.0,20.93,20.93,20.92,20.92,133127.0
2023-09-13 15:05:00,20.92,20.93,20.91,20.92,126081.0,20.92,20.93,20.91,20.92,126081.0
2023-09-13 15:10:00,20.92,20.93,20.91,20.92,69755.0,20.92,20.93,20.91,20.92,69755.0
2023-09-13 15:15:00,20.91,20.92,20.91,20.91,48904.0,20.91,20.92,20.91,20.91,48904.0
2023-09-13 15:20:00,20.92,20.92,20.91,20.92,18332.0,20.92,20.92,20.91,20.92,18332.0
2023-09-13 15:25:00,20.92,20.92,20.91,20.91,67478.0,20.92,20.92,20.91,20.91,67478.0
2023-09-13 15:30:00,20.92,20.93,20.91,20.93,47588.0,20.92,20.93,20.91,20.93,47588.0
2023-09-13 15:35:00,20.92,20.93,20.92,20.93,46324.0,20.92,20.93,20.92,20.93,46324.0
2023-09-13 15:40:00,20.93,20.94,20.92,20.94,51988.0,20.93,20.94,20.92,20.94,51988.0
2023-09-13 15:45:00,20.94,20.94,20.93,20.94,111530.0,20.94,20.94,20.93,20.94,111530.0
2023-09-13 15:50:00,20.94,20.95,20.93,20.95,448508.0,20.94,20.95,20.93,20.95,448508.0
2023-09-13 15:55:00,20.95,20.95,20.94,20.95,324685.0,20.95,20.95,20.94,20.95,324685.0
2023-09-14 09:30:00,20.6,20.65,20.58,20.64,1109797.0,20.6,20.65,20.58,20.64,1109797.0
2023-09-14 09:35:00,20.64,20.72,20.63,20.69,995803.0,20.64,20.72,20.63,20.69,995803.0
2023-09-14 09:40:00,20.69,20.72,20.67,20.69,594936.0,20.69,20.72,20.67,20.69,594936.0
2023-09-14 09:45:00,20.69,20.72,20.62,20.64,590759.0,20.69,20.72,20.62,20.64,590759.0
2023-09-14 09:50:00,20.64,20.66,20.58,20.6,420846.0,20.64,20.66,20.58,20.6,420846.0
2023-09-14 09:55:00,20.59,20.59,20.55,20.58,391207.0,20.59,20.59,20.55,20.58,391207.0
2023-09-14 10:00:00,20.58,20.58,20.5,20.51,724034.0,20.58,20.58,20.5,20.51,724034.0
2023-09-14 10:05:00,20.51,20.52,20.49,20.5,671818.0,20.51,20.52,20.49,20.5,671818.0
2023-09-14 10:10:00,20.5,20.52,20.48,20.5,561185.0,20.5,20.52,20.48,20.5,561185.0
2023-09-14 10:15:00,20.5,20.52,20.45,20.46,796780.0,20.5,20.52,20.45,20.46,796780.0
2023-09-14 10:20:00,20.46,20.56,20.45,20.55,376980.0,20.46,20.56,20.45,20.55,376980.0
2023-09-14 10:25:00,20.55,20.59,20.52,20.58,700515.0,20.55,20.59,20.52,20.58,700515.0
2023-09-14 10:30:00,20.59,20.65,20.56,20.64,428444.0,20.59,20.65,20.56,20.64,428444.0
2023-09-14 10:35:00,20.65,20.68,20.62,20.67,333324.0,20.65,20.68,20.62,20.67,333324.0
2023-09-14 10:40:00,20.67,20.71,20.66,20.7,409587.0,20.67,20.71,20.66,20.7,409587.0
2023-09-14 10:45:00,20.7,20.74,20.69,20.72,399361.0,20.7,20.74,20.69,20.72,399361.0
2023-09-14 10:50:00,20.73,20.76,20.7,20.75,1071645.0,20.73,20.76,20.7,20.75,1071645.0
2023-09-14 10:55:00,20.75,20.77,20.72,20.73,520006.0,20.75,20.77,20.72,20.73,520006.0
2023-09-14 11:00:00,20.72,20.75,20.72,20.73,701236.0,20.72,20.75,20.72,20.73,701236.0
2023-09-14 11:05:00,20.73,20.77,20.73,20.76,234229.0,20.73,20.77,20.73,20.76,234229.0
2023-09-14 11:10:00,20.76,20.82,20.76,20.81,561788.0,20.76,20.82,20.76,20.81,561788.0
2023-09-14 11:15:00,20.8,20.81,20.75,20.76,240443.0,20.8,20.81,20.75,20.76,240443.0
2023-09-14 11:20:00,20.76,20.78,20.71,20.72,236116.0,20.76,20.78,20.71,20.72,236116.0
2023-09-14 11:25:00,20.72,20.73,20.7,20.71,193267.0,20.72,20.73,20.7,20.71,193267.0
2023-09-14 11:30:00,20.72,20.74,20.7,20.71,187561.0,20.72,20.74,20.7,20.71,187561.0
2023-09-14 11:35:00,20.71,20.71,20.65,20.65,318699.0,20.71,20.71,20.65,20.65,318699.0
2023-09-14 11:40:00,20.64,20.66,20.62,20.64,130539.0,20.64,20.66,20.62,20.64,130539.0
2023-09-14 11:45:00,20.65,20.66,20.64,20.65,121224.0,20.65,20.66,20.64,20.65,121224.0
2023-09-14 11:50:00,20.65,20.68,20.64,20.66,186524.0,20.65,20.68,20.64,20.66,186524.0
2023-09-14 11:55:00,20.66,20.7,20.65,20.69,133340.0,20.66,20.7,20.65,20.69,133340.0
2023-09-14 12:00:00,20.7,20.79,20.69,20.78,197793.0,20.7,20.79,20.69,20.78,197793.0
2023-09-14 12:05:00,20.78,20.81,20.77,20.79,146331.0,20.78,20.81,20.77,20.79,146331.0
2023-09-14 12:10:00,20.8,20.81,20.77,20.8,126290.0,20.8,20.81,20.77,20.8,126290.0
2023-09-14 12:15:00,20.8,20.81,20.79,20.81,203007.0,20.8,20.81,20.79,20.81,203007.0
2023-09-14 12:20:00,20.81,20.83,20.78,20.79,122004.0,20.81,20.83,20.78,20.79,122004.0
2023-09-14 12:25:00,20.79,20.82,20.79,20.82,360606.0,20.79,20.82,20.79,20.82,360606.0
2023-09-14 12:30:00,20.82,20.82,20.8,20.8,214362.0,20.82,20.82,20.8,20.8,214362.0
2023-09-14 12:35:00,20.8,20.82,20.79,20.82,248727.0,20.8,20.82,20.79,20.82,248727.0
2023-09-14 12:40:00,20.82,20.84,20.81,20.83,333383.0,20.82,20.84,20.81,20.83,333383.0
2023-09-14 12:45:00,20.83,20.83,20.78,20.78,53075.0,20.83,20.83,20.78,20.78,53075.0
2023-09-14 12:50:00,20.78,20.82,20.78,20.81,133759.0,20.78,20.82,20.78,20.81,133759.0
2023-09-14 12:55:00,20.82,20.84,20.81,20.84,106262.0,20.82,20.84,20.81,20.84,106262.0
2023-09-14 13:00:00,20.84,20.86,20.8,20.8,117972.0,20.84,20.86,20.8,20.8,117972.0
2023-09-14 13:05:00,20.8,20.81,20.79,20.8,79360.0,20.8,20.81,20.79,20.8,79360.0
2023-09-14 13:10:00,20.8,20.83,20.8,20.82,128819.0,20.8,20.83,20.8,20.82,128819.0
2023-09-14 13:15:00,20.82,20.83,20.82,20.82,48867.0,20.82,20.83,20.82,20.82,48867.0
2023-09-14 13:20:00,20.82,20.85,20.82,20.82,410044.0,20.82,20.85,20.82,20.82,410044.0
2023-09-14 13:25:00,20.82,20.84,20.81,20.83,249792.0,20.82,20.84,20.81,20.83,249792.0
2023-09-14 13:30:00,20.82,20.83,20.81,20.82,162035.0,20.82,20.83,20.81,20.82,162035.0
2023-09-14 13:35:00,20.81,20.82,20.8,20.8,163245.0,20.81,20.82,20.8,20.8,163245.0
2023-09-14 13:40:00,20.8,20.81,20.79,20.8,178460.0,20.8,20.81,20.79,20.8,178460.0
2023-09-14 13:45:00,20.8,20.8,20.76,20.77,188112.0,20.8,20.8,20.76,20.77,188112.0
2023-09-14 13:50:00,20.76,20.76,20.75,20.76,173842.0,20.76,20.76,20.75,20.76,173842.0
2023-09-14 13:55:00,20.76,20.76,20.74,20.75,415363.0,20.76,20.76,20.74,20.75,415363.0
2023-09-14 14:00:00,20.75,20.75,20.73,20.73,141651.0,20.75,20.75,20.73,20.73,141651.0
2023-09-14 14:05:00,20.73,20.75,20.73,20.75,208967.0,20.73,20.75,20.73,20.75,208967.0
2023-09-14 14:10:00,20.75,20.75,20.74,20.74,115082.0,20.75,20.75,20.74,20.74,115082.0
2023-09-14 14:15:00,20.74,20.75,20.73,20.73,152142.0,20.74,20.75,20.73,20.73,152142.0
2023-09-14 14:20:00,20.73,20.74,20.73,20.73,120913.0,20.73,20.74,20.73,20.73,120913.0
2023-09-14 14:25:00,20.73,20.75,20.73,20.73,212705.0,20.73,20.75,20.73,20.73,212705.0
2023-09-14 14:30:00,20.73,20.74,20.73,20.73,159800.0,20.73,20.74,20.73,20.73,159800.0
2023-09-14 14:35:00,20.74,20.74,20.73,20.73,168867.0,20.74,20.74,20.73,20.73,168867.0
2023-09-14 14:40:00,20.73,20.74,20.73,20.73,108372.0,20.73,20.74,20.73,20.73,108372.0
2023-09-14 14:45:00,20.73,20.74,20.72,20.72,193811.0,20.73,20.74,20.72,20.72,193811.0
2023-09-14 14:50:00,20.73,20.73,20.7,20.71,264107.0,20.73,20.73,20.7,20.71,264107.0
2023-09-14 14:55:00,20.71,20.71,20.7,20.7,123395.0,20.71,20.71,20.7,20.7,123395.0
2023-09-14 15:00:00,20.7,20.71,20.69,20.71,299262.0,20.7,20.71,20.69,20.71,299262.0
2023-09-14 15:05:00,20.71,20.71,20.7,20.71,122265.0,20.71,20.71,20.7,20.71,122265.0
2023-09-14 15:10:00,20.71,20.71,20.7,20.71,131251.0,20.71,20.71,20.7,20.71,131251.0
2023-09-14 15:15:00,20.71,20.71,20.7,20.71,167049.0,20.71,20.71,20.7,20.71,167049.0
2023-09-14 15:20:00,20.71,20.71,20.7,20.71,228152.0,20.71,20.71,20.7,20.71,228152.0
2023-09-14 15:25:00,20.7,20.71,20.7,20.7,227960.0,20.7,20.71,20.7,20.7,227960.0
2023-09-14 15:30:00,20.71,20.71,20.69,20.7,174340.0,20.71,20.71,20.69,20.7,174340.0
2023-09-14 15:35:00,20.7,20.71,20.69,20.71,105612.0,20.7,20.71,20.69,20.71,105612.0
2023-09-14 15:40:00,20.71,20.71,20.7,20.71,93499.0,20.71,20.71,20.7,20.71,93499.0
2023-09-14 15:45:00,20.71,20.71,20.7,20.7,137001.0,20.71,20.71,20.7,20.7,137001.0
2023-09-14 15:50:00,20.71,20.71,20.7,20.71,320108.0,20.71,20.71,20.7,20.71,320108.0
2023-09-14 15:55:00,20.7,20.74,20.7,20.74,515938.0,20.7,20.74,20.7,20.74,515938.0
2023-09-15 09:30:00,21.19,21.27,21.17,21.27,1041873.0,21.19,21.27,21.17,21.27,1041873.0
2023-09-15 09:35:00,21.26,21.33,21.25,21.32,859692.0,21.26,21.33,21.25,21.32,859692.0
2023-09-15 09:40:00,21.33,21.34,21.29,21.34,682147.0,21.33,21.34,21.29,21.34,682147.0
2023-09-15 09:45:00,21.34,21.34,21.2,21.22,442154.0,21.34,21.34,21.2,21.22,442154.0
2023-09-15 09:50:00,21.22,21.22,21.14,21.15,874303.0,21.22,21.22,21.14,21.15,874303.0
2023-09-15 09:55:00,21.15,21.19,21.13,21.16,429452.0,21.15,21.19,21.13,21.16,429452.0
2023-09-15 10:00:00,21.17,21.31,21.17,21.25,908280.0,21.17,21.31,21.17,21.25,908280.0
2023-09-15 10:05:00,21.26,21.3,21.25,21.29,745312.0,21.26,21.3,21.25,21.29,745312.0
2023-09-15 10:10:00,21.29,21.31,21.24,21.28,547681.0,21.29,21.31,21.24,21.28,547681.0
2023-09-15 10:15:00,21.28,21.35,21.25,21.32,519229.0,21.28,21.35,21.25,21.32,519229.0
2023-09-15 10:20:00,21.31,21.32,21.25,21.26,490733.0,21.31,21.32,21.25,21.26,490733.0
2023-09-15 10:25:00,21.27,21.29,21.23,21.25,532598.0,21.27,21.29,21.23,21.25,532598.0
2023-09-15 10:30:00,21.26,21.28,21.22,21.24,187376.0,21.26,21.28,21.22,21.24,187376.0
2023-09-15 10:35:00,21.24,21.28,21.24,21.27,399663.0,21.24,21.28,21.24,21.27,399663.0
2023-09-15 10:40:00,21.27,21.31,21.26,21.3,335321.0,21.27,21.31,21.26,21.3,335321.0
2023-09-15 10:45:00,21.3,21.32,21.28,21.3,364059.0,21.3,21.32,21.28,21.3,364059.0
2023-09-15 10:50:00,21.3,21.31,21.27,21.28,939875.0,21.3,21.31,21.27,21.28,939875.0
2023-09-15 10:55:00,21.29,21.29,21.27,21.28,304910.0,21.29,21.29,21.27,21.28,304910.0
2023-09-15 11:00:00,21.27,21.3,21.23,21.23,368672.0,21.27,21.3,21.23,21.23,368672.0
2023-09-15 11:05:00,21.23,21.29,21.21,21.27,366212.0,21.23,21.29,21.21,21.27,366212.0
2023-09-15 11:10:00,21.26,21.3,21.26,21.3,143398.0,21.26,21.3,21.26,21.3,143398.0
2023-09-15 11:15:00,21.3,21.32,21.27,21.3,360971.0,21.3,21.32,21.27,21.3,360971.0
2023-09-15 11:20:00,21.29,21.3,21.27,21.29,207223.0,21.29,21.3,21.27,21.29,207223.0
2023-09-15 11:25:00,21.28,21.29,21.26,21.29,186890.0,21.28,21.29,21.26,21.29,186890.0
2023-09-15 11:30:00,21.29,21.29,21.18,21.2,364038.0,21.29,21.29,21.18,21.2,364038.0
2023-09-15 11:35:00,21.2,21.22,21.2,21.21,197268.0,21.2,21.22,21.2,21.21,197268.0
2023-09-15 11:40:00,21.21,21.27,21.21,21.26,176616.0,21.21,21.27,21.21,21.26,176616.0
2023-09-15 11:45:00,21.27,21.3,21.25,21.29,238087.0,21.27,21.3,21.25,21.29,238087.0
2023-09-15 11:50:00,21.29,21.29,21.24,21.26,169776.0,21.29,21.29,21.24,21.26,169776.0
2023-09-15 11:55:00,21.26,21.27,21.24,21.25,104504.0,21.26,21.27,21.24,21.25,104504.0
2023-09-15 12:00:00,21.25,21.28,21.24,21.28,257932.0,21.25,21.28,21.24,21.28,257932.0
2023-09-15 12:05:00,21.28,21.28,21.26,21.26,340225.0,21.28,21.28,21.26,21.26,340225.0
2023-09-15 12:10:00,21.26,21.27,21.25,21.26,131040.0,21.26,21.27,21.25,21.26,131040.0
2023-09-15 12:15:00,21.26,21.27,21.24,21.26,263956.0,21.26,21.27,21.24,21.26,263956.0
2023-09-15 12:20:00,21.26,21.27,21.23,21.24,102923.0,21.26,21.27,21.23,21.24,102923.0
2023-09-15 12:25:00,21.24,21.24,21.21,21.22,92690.0,21.24,21.24,21.21,21.22,92690.0
2023-09-15 12:30:00,21.22,21.22,21.19,21.2,83893.0,21.22,21.22,21.19,21.2,83893.0
2023-09-15 12:35:00,21.19,21.21,21.18,21.21,86229.0,21.19,21.21,21.18,21.21,86229.0
2023-09-15 12:40:00,21.21,21.24,21.21,21.22,186506.0,21.21,21.24,21.21,21.22,186506.0
2023-09-15 12:45:00,21.22,21.22,21.2,21.2,83294.0,21.22,21.22,21.2,21.2,83294.0
2023-09-15 12:50:00,21.2,21.21,21.18,21.19,93197.0,21.2,21.21,21.18,21.19,93197.0
2023-09-15 12:55:00,21.19,21.2,21.18,21.19,64774.0,21.19,21.2,21.18,21.19,64774.0
2023-09-15 13:00:00,21.19,21.2,21.16,21.17,764784.0,21.19,21.2,21.16,21.17,764784.0
2023-09-15 13:05:00,21.17,21.18,21.16,21.18,146167.0,21.17,21.18,21.16,21.18,146167.0
2023-09-15 13:10:00,21.18,21.19,21.17,21.18,64781.0,21.18,21.19,21.17,21.18,64781.0
2023-09-15 13:15:00,21.17,21.19,21.16,21.18,85885.0,21.17,21.19,21.16,21.18,85885.0
2023-09-15 13:20:00,21.17,21.19,21.16,21.18,86200.0,21.17,21.19,21.16,21.18,86200.0
2023-09-15 13:25:00,21.19,21.19,21.16,21.17,110298.0,21.19,21.19,21.16,21.17,110298.0
2023-09-15 13:30:00,21.17,21.17,21.15,21.15,46134.0,21.17,21.17,21.15,21.15,46134.0
2023-09-15 13:35:00,21.15,21.16,21.14,21.14,60119.0,21.15,21.16,21.14,21.14,60119.0
2023-09-15 13:40:00,21.14,21.15,21.14,21.15,49555.0,21.14,21.15,21.14,21.15,49555.0
2023-09-15 13:45:00,21.14,21.16,21.14,21.16,114110.0,21.14,21.16,21.14,21.16,114110.0
2023-09-15 13:50:00,21.16,21.16,21.14,21.14,51589.0,21.16,21.16,21.14,21.14,51589.0
2023-09-15 13:55:00,21.14,21.16,21.14,21.15,28874.0,21.14,21.16,21.14,21.15,28874.0
2023-09-15 14:00:00,21.15,21.16,21.14,21.15,31430.0,21.15,21.16,21.14,21.15,31430.0
2023-09-15 14:05:00,21.14,21.16,21.14,21.16,49507.0,21.14,21.16,21.14,21.16,49507.0
2023-09-15 14:10:00,21.15,21.16,21.15,21.16,13057.0,21.15,21.16,21.15,21.16,13057.0
2023-09-15 14:15:00,21.15,21.17,21.15,21.17,28664.0,21.15,21.17,21.15,21.17,28664.0
2023-09-15 14:20:00,21.16,21.17,21.15,21.16,47638.0,21.16,21.17,21.15,21.16,47638.0
2023-09-15 14:25:00,21.15,21.16,21.14,21.15,61291.0,21.15,21.16,21.14,21.15,61291.0
2023-09-15 14:30:00,21.15,21.16,21.14,21.15,38965.0,21.15,21.16,21.14,21.15,38965.0
2023-09-15 14:35:00,21.15,21.17,21.14,21.17,67402.0,21.15,21.17,21.14,21.17,67402.0
2023-09-15 14:40:00,21.16,21.17,21.16,21.17,73999.0,21.16,21.17,21.16,21.17,73999.0
2023-09-15 14:45:00,21.17,21.17,21.15,21.16,74052.0,21.17,21.17,21.15,21.16,74052.0
2023-09-15 14:50:00,21.15,21.16,21.15,21.16,12772.0,21.15,21.16,21.15,21.16,12772.0
2023-09-15 14:55:00,21.15,21.16,21.15,21.15,29387.0,21.15,21.16,21.15,21.15,29387.0
2023-09-15 15:00:00,21.16,21.16,21.15,21.16,26744.0,21.16,21.16,21.15,21.16,26744.0
2023-09-15 15:05:00,21.15,21.16,21.15,21.16,37410.0,21.15,21.16,21.15,21.16,37410.0
2023-09-15 15:10:00,21.16,21.16,21.15,21.15,35811.0,21.16,21.16,21.15,21.15,35811.0
2023-09-15 15:15:00,21.16,21.16,21.15,21.15,14362.0,21.16,21.16,21.15,21.15,14362.0
2023-09-15 15:20:00,21.15,21.16,21.15,21.16,60677.0,21.15,21.16,21.15,21.16,60677.0
2023-09-15 15:25:00,21.16,21.16,21.14,21.14,59412.0,21.16,21.16,21.14,21.14,59412.0
2023-09-15 15:30:00,21.14,21.15,21.13,21.13,85408.0,21.14,21.15,21.13,21.13,85408.0
2023-09-15 15:35:00,21.14,21.14,21.12,21.13,82683.0,21.14,21.14,21.12,21.13,82683.0
2023-09-15 15:40:00,21.12,21.13,21.12,21.12,504022.0,21.12,21.13,21.12,21.12,504022.0
2023-09-15 15:45:00,21.12,21.13,21.11,21.12,182238.0,21.12,21.13,21.11,21.12,182238.0
2023-09-15 15:50:00,21.12,21.12,21.11,21.12,358678.0,21.12,21.12,21.11,21.12,358678.0
2023-09-15 15:55:00,21.11,21.12,21.1,21.1,882476.0,21.11,21.12,21.1,21.1,882476.0
2023-09-18 09:30:00,21.22,21.24,21.14,21.14,517743.0,21.22,21.24,21.14,21.14,517743.0
2023-09-18 09:35:00,21.15,21.16,21.11,21.14,339923.0,21.15,21.16,21.11,21.14,339923.0
2023-09-18 09:40:00,21.14,21.16,21.12,21.15,174775.0,21.14,21.16,21.12,21.15,174775.0
2023-09-18 09:45:00,21.15,21.2,21.13,21.14,371874.0,21.15,21.2,21.13,21.14,371874.0
2023-09-18 09:50:00,21.13,21.13,21.08,21.1,304164.0,21.13,21.13,21.08,21.1,304164.0
2023-09-18 09:55:00,21.1,21.1,21.07,21.09,138993.0,21.1,21.1,21.07,21.09,138993.0
2023-09-18 10:00:00,21.09,21.11,21.05,21.06,186374.0,21.09,21.11,21.05,21.06,186374.0
2023-09-18 10:05:00,21.06,21.1,21.05,21.09,248338.0,21.06,21.1,21.05,21.09,248338.0
2023-09-18 10:10:00,21.1,21.12,21.07,21.12,93512.0,21.1,21.12,21.07,21.12,93512.0
2023-09-18 10:15:00,21.12,21.16,21.11,21.12,162977.0,21.12,21.16,21.11,21.12,162977.0
2023-09-18 10:20:00,21.12,21.18,21.1,21.15,74877.0,21.12,21.18,21.1,21.15,74877.0
2023-09-18 10:25:00,21.15,21.17,21.13,21.14,81988.0,21.15,21.17,21.13,21.14,81988.0
2023-09-18 10:30:00,21.15,21.18,21.14,21.18,103567.0,21.15,21.18,21.14,21.18,103567.0
2023-09-18 10:35:00,21.18,21.19,21.15,21.15,199825.0,21.18,21.19,21.15,21.15,199825.0
2023-09-18 10:40:00,21.16,21.17,21.14,21.15,70057.0,21.16,21.17,21.14,21.15,70057.0
2023-09-18 10:45:00,21.16,21.17,21.13,21.13,85247.0,21.16,21.17,21.13,21.13,85247.0
2023-09-18 10:50:00,21.14,21.17,21.13,21.13,81435.0,21.14,21.17,21.13,21.13,81435.0
2023-09-18 10:55:00,21.13,21.14,21.12,21.13,39527.0,21.13,21.14,21.12,21.13,39527.0
2023-09-18 11:00:00,21.13,21.15,21.12,21.14,39756.0,21.13,21.15,21.12,21.14,39756.0
2023-09-18 11:05:00,21.15,21.17,21.14,21.16,43893.0,21.15,21.17,21.14,21.16,43893.0
2023-09-18 11:10:00,21.15,21.16,21.13,21.15,98801.0,21.15,21.16,21.13,21.15,98801.0
2023-09-18 11:15:00,21.14,21.16,21.14,21.14,31828.0,21.14,21.16,21.14,21.14,31828.0
2023-09-18 11:20:00,21.14,21.15,21.14,21.14,30883.0,21.14,21.15,21.14,21.14,30883.0
2023-09-18 11:25:00,21.14,21.18,21.13,21.17,70629.0,21.14,21.18,21.13,21.17,70629.0
2023-09-18 11:30:00,21.18,21.18,21.15,21.16,71427.0,21.18,21.18,21.15,21.16,71427.0
2023-09-18 11:35:00,21.15,21.17,21.14,21.16,60816.0,21.15,21.17,21.14,21.16,60816.0
2023-09-18 11:40:00,21.15,21.18,21.15,21.18,90597.0,21.15,21.18,21.15,21.18,90597.0
2023-09-18 11:45:00,21.19,21.21,21.18,21.2,114180.0,21.19,21.21,21.18,21.2,114180.0
2023-09-18 11:50:00,21.21,21.23,21.2,21.22,121063.0,21.21,21.23,21.2,21.22,121063.0
2023-09-18 11:55:00,21.23,21.23,21.21,21.23,47219.0,21.23,21.23,21.21,21.23,47219.0
2023-09-18 12:00:00,21.23,21.27,21.23,21.24,108619.0,21.23,21.27,21.23,21.24,108619.0
2023-09-18 12:05:00,21.24,21.25,21.2,21.23,148141.0,21.24,21.25,21.2,21.23,148141.0
2023-09-18 12:10:00,21.23,21.24,21.21,21.24,69317.0,21.23,21.24,21.21,21.24,69317.0
2023-09-18 12:15:00,21.23,21.24,21.21,21.22,51237.0,21.23,21.24,21.21,21.22,51237.0
2023-09-18 12:20:00,21.22,21.24,21.22,21.23,22051.0,21.22,21.24,21.22,21.23,22051.0
2023-09-18 12:25:00,21.24,21.25,21.22,21.24,30878.0,21.24,21.25,21.22,21.24,30878.0
2023-09-18 12:30:00,21.24,21.25,21.23,21.24,69596.0,21.24,21.25,21.23,21.24,69596.0
2023-09-18 12:35:00,21.25,21.25,21.23,21.24,113609.0,21.25,21.25,21.23,21.24,113609.0
2023-09-18 12:40:00,21.24,21.26,21.24,21.26,353340.0,21.24,21.26,21.24,21.26,353340.0
2023-09-18 12:45:00,21.27,21.28,21.26,21.26,197700.0,21.27,21.28,21.26,21.26,197700.0
2023-09-18 12:50:00,21.27,21.28,21.26,21.28,123350.0,21.27,21.28,21.26,21.28,123350.0
2023-09-18 12:55:00,21.28,21.28,21.26,21.27,23113.0,21.28,21.28,21.26,21.27,23113.0
2023-09-18 13:00:00,21.27,21.28,21.25,21.26,131644.0,21.27,21.28,21.25,21.26,131644.0
2023-09-18 13:05:00,21.26,21.28,21.26,21.28,73529.0,21.26,21.28,21.26,21.28,73529.0
2023-09-18 13:10:00,21.27,21.29,21.26,21.28,237425.0,21.27,21.29,21.26,21.28,237425.0
2023-09-18 13:15:00,21.29,21.3,21.29,21.3,112076.0,21.29,21.3,21.29,21.3,112076.0
2023-09-18 13:20:00,21.29,21.3,21.28,21.28,56261.0,21.29,21.3,21.28,21.28,56261.0
2023-09-18 13:25:00,21.28,21.29,21.27,21.27,434338.0,21.28,21.29,21.27,21.27,434338.0
2023-09-18 13:30:00,21.27,21.29,21.26,21.28,353731.0,21.27,21.29,21.26,21.28,353731.0
2023-09-18 13:35:00,21.29,21.29,21.28,21.29,54880.0,21.29,21.29,21.28,21.29,54880.0
2023-09-18 13:40:00,21.28,21.3,21.28,21.3,157842.0,21.28,21.3,21.28,21.3,157842.0
2023-09-18 13:45:00,21.3,21.3,21.28,21.29,71393.0,21.3,21.3,21.28,21.29,71393.0
2023-09-18 13:50:00,21.29,21.31,21.29,21.3,178086.0,21.29,21.31,21.29,21.3,178086.0
2023-09-18 13:55:00,21.29,21.3,21.27,21.27,178255.0,21.29,21.3,21.27,21.27,178255.0
2023-09-18 14:00:00,21.28,21.29,21.27,21.27,52923.0,21.28,21.29,21.27,21.27,52923.0
2023-09-18 14:05:00,21.27,21.28,21.26,21.28,428679.0,21.27,21.28,21.26,21.28,428679.0
2023-09-18 14:10:00,21.28,21.28,21.26,21.28,166437.0,21.28,21.28,21.26,21.28,166437.0
2023-09-18 14:15:00,21.28,21.29,21.27,21.28,44341.0,21.28,21.29,21.27,21.28,44341.0
2023-09-18 14:20:00,21.28,21.28,21.27,21.27,13299.0,21.28,21.28,21.27,21.27,13299.0
2023-09-18 14:25:00,21.27,21.28,21.27,21.28,25055.0,21.27,21.28,21.27,21.28,25055.0
2023-09-18 14:30:00,21.28,21.29,21.27,21.28,15743.0,21.28,21.29,21.27,21.28,15743.0
2023-09-18 14:35:00,21.29,21.29,21.28,21.28,48324.0,21.29,21.29,21.28,21.28,48324.0
2023-09-18 14:40:00,21.28,21.29,21.28,21.28,26288.0,21.28,21.29,21.28,21.28,26288.0
2023-09-18 14:45:00,21.28,21.29,21.27,21.28,78882.0,21.28,21.29,21.27,21.28,78882.0
2023-09-18 14:50:00,21.28,21.29,21.27,21.28,52384.0,21.28,21.29,21.27,21.28,52384.0
2023-09-18 14:55:00,21.28,21.29,21.27,21.28,63059.0,21.28,21.29,21.27,21.28,63059.0
2023-09-18 15:00:00,21.28,21.28,21.27,21.28,21535.0,21.28,21.28,21.27,21.28,21535.0
2023-09-18 15:05:00,21.27,21.28,21.27,21.27,41018.0,21.27,21.28,21.27,21.27,41018.0
2023-09-18 15:10:00,21.28,21.29,21.27,21.28,42736.0,21.28,21.29,21.27,21.28,42736.0
2023-09-18 15:15:00,21.28,21.29,21.27,21.28,65504.0,21.28,21.29,21.27,21.28,65504.0
2023-09-18 15:20:00,21.28,21.29,21.27,21.28,43607.0,21.28,21.29,21.27,21.28,43607.0
2023-09-18 15:25:00,21.27,21.28,21.27,21.28,11167.0,21.27,21.28,21.27,21.28,11167.0
2023-09-18 15:30:00,21.28,21.28,21.27,21.28,39638.0,21.28,21.28,21.27,21.28,39638.0
2023-09-18 15:35:00,21.28,21.29,21.27,21.28,109329.0,21.28,21.29,21.27,21.28,109329.0
2023-09-18 15:40:00,21.28,21.29,21.28,21.28,74025.0,21.28,21.29,21.28,21.28,74025.0
2023-09-18 15:45:00,21.29,21.3,21.28,21.3,166697.0,21.29,21.3,21.28,21.3,166697.0
2023-09-18 15:50:00,21.29,21.3,21.29,21.29,277490.0,21.29,21.3,21.29,21.29,277490.0
2023-09-18 15:55:00,21.3,21.32,21.29,21.32,814926.0,21.3,21.32,21.29,21.32,814926.0
2023-09-19 09:30:00,21.37,21.4,21.32,21.36,343231.0,21.37,21.4,21.32,21.36,343231.0
2023-09-19 09:35:00,21.36,21.37,21.3,21.33,244357.0,21.36,21.37,21.3,21.33,244357.0
2023-09-19 09:40:00,21.34,21.36,21.32,21.36,167484.0,21.34,21.36,21.32,21.36,167484.0
2023-09-19 09:45:00,21.36,21.4,21.36,21.39,125078.0,21.36,21.4,21.36,21.39,125078.0
2023-09-19 09:50:00,21.4,21.4,21.34,21.35,219698.0,21.4,21.4,21.34,21.35,219698.0
2023-09-19 09:55:00,21.35,21.37,21.32,21.34,121472.0,21.35,21.37,21.32,21.34,121472.0
2023-09-19 10:00:00,21.33,21.36,21.28,21.28,136152.0,21.33,21.36,21.28,21.28,136152.0
2023-09-19 10:05:00,21.29,21.3,21.28,21.29,141971.0,21.29,21.3,21.28,21.29,141971.0
2023-09-19 10:10:00,21.28,21.28,21.21,21.22,467103.0,21.28,21.28,21.21,21.22,467103.0
2023-09-19 10:15:00,21.21,21.25,21.17,21.24,276913.0,21.21,21.25,21.17,21.24,276913.0
2023-09-19 10:20:00,21.24,21.24,21.19,21.22,119537.0,21.24,21.24,21.19,21.22,119537.0
2023-09-19 10:25:00,21.22,21.23,21.19,21.21,310952.0,21.22,21.23,21.19,21.21,310952.0
2023-09-19 10:30:00,21.21,21.26,21.2,21.25,204096.0,21.21,21.26,21.2,21.25,204096.0
2023-09-19 10:35:00,21.25,21.27,21.23,21.26,186992.0,21.25,21.27,21.23,21.26,186992.0
2023-09-19 10:40:00,21.26,21.27,21.23,21.27,305564.0,21.26,21.27,21.23,21.27,305564.0
2023-09-19 10:45:00,21.27,21.28,21.25,21.26,70495.0,21.27,21.28,21.25,21.26,70495.0
2023-09-19 10:50:00,21.25,21.27,21.24,21.25,225069.0,21.25,21.27,21.24,21.25,225069.0
2023-09-19 10:55:00,21.24,21.27,21.22,21.26,88774.0,21.24,21.27,21.22,21.26,88774.0
2023-09-19 11:00:00,21.26,21.27,21.25,21.26,60124.0,21.26,21.27,21.25,21.26,60124.0
2023-09-19 11:05:00,21.26,21.27,21.24,21.26,105414.0,21.26,21.27,21.24,21.26,105414.0
2023-09-19 11:10:00,21.25,21.27,21.23,21.24,102835.0,21.25,21.27,21.23,21.24,102835.0
2023-09-19 11:15:00,21.23,21.24,21.21,21.23,89095.0,21.23,21.24,21.21,21.23,89095.0
2023-09-19 11:20:00,21.22,21.24,21.21,21.23,513395.0,21.22,21.24,21.21,21.23,513395.0
2023-09-19 11:25:00,21.23,21.25,21.22,21.23,341830.0,21.23,21.25,21.22,21.23,341830.0
2023-09-19 11:30:00,21.23,21.23,21.21,21.22,189560.0,21.23,21.23,21.21,21.22,189560.0
2023-09-19 11:35:00,21.23,21.23,21.21,21.21,88059.0,21.23,21.23,21.21,21.21,88059.0
2023-09-19 11:40:00,21.21,21.23,21.2,21.22,107460.0,21.21,21.23,21.2,21.22,107460.0
2023-09-19 11:45:00,21.21,21.22,21.21,21.21,16350.0,21.21,21.22,21.21,21.21,16350.0
2023-09-19 11:50:00,21.21,21.24,21.21,21.23,118498.0,21.21,21.24,21.21,21.23,118498.0
2023-09-19 11:55:00,21.24,21.26,21.23,21.24,177424.0,21.24,21.26,21.23,21.24,177424.0
2023-09-19 12:00:00,21.24,21.24,21.22,21.23,19586.0,21.24,21.24,21.22,21.23,19586.0
2023-09-19 12:05:00,21.23,21.24,21.21,21.23,591484.0,21.23,21.24,21.21,21.23,591484.0
2023-09-19 12:10:00,21.23,21.25,21.22,21.25,92788.0,21.23,21.25,21.22,21.25,92788.0
2023-09-19 12:15:00,21.24,21.25,21.24,21.25,14789.0,21.24,21.25,21.24,21.25,14789.0
2023-09-19 12:20:00,21.25,21.25,21.23,21.24,73369.0,21.25,21.25,21.23,21.24,73369.0
2023-09-19 12:25:00,21.25,21.25,21.23,21.24,21186.0,21.25,21.25,21.23,21.24,21186.0
2023-09-19 12:30:00,21.23,21.23,21.21,21.22,19593.0,21.23,21.23,21.21,21.22,19593.0
2023-09-19 12:35:00,21.21,21.23,21.2,21.23,183007.0,21.21,21.23,21.2,21.23,183007.0
2023-09-19 12:40:00,21.23,21.24,21.22,21.23,87926.0,21.23,21.24,21.22,21.23,87926.0
2023-09-19 12:45:00,21.22,21.23,21.21,21.22,57608.0,21.22,21.23,21.21,21.22,57608.0
2023-09-19 12:50:00,21.23,21.24,21.22,21.23,42506.0,21.23,21.24,21.22,21.23,42506.0
2023-09-19 12:55:00,21.23,21.24,21.22,21.23,46996.0,21.23,21.24,21.22,21.23,46996.0
2023-09-19 13:00:00,21.23,21.25,21.22,21.25,24167.0,21.23,21.25,21.22,21.25,24167.0
2023-09-19 13:05:00,21.25,21.25,21.23,21.23,47860.0,21.25,21.25,21.23,21.23,47860.0
2023-09-19 13:10:00,21.23,21.25,21.23,21.25,47347.0,21.23,21.25,21.23,21.25,47347.0
2023-09-19 13:15:00,21.25,21.27,21.24,21.25,118563.0,21.25,21.27,21.24,21.25,118563.0
2023-09-19 13:20:00,21.24,21.26,21.23,21.26,48714.0,21.24,21.26,21.23,21.26,48714.0
2023-09-19 13:25:00,21.26,21.27,21.24,21.27,38221.0,21.26,21.27,21.24,21.27,38221.0
2023-09-19 13:30:00,21.27,21.28,21.27,21.27,10794.0,21.27,21.28,21.27,21.27,10794.0
2023-09-19 13:35:00,21.28,21.28,21.26,21.28,30847.0,21.28,21.28,21.26,21.28,30847.0
2023-09-19 13:40:00,21.27,21.28,21.26,21.27,51694.0,21.27,21.28,21.26,21.27,51694.0
2023-09-19 13:45:00,21.27,21.28,21.26,21.26,6790.0,21.27,21.28,21.26,21.26,6790.0
2023-09-19 13:50:00,21.26,21.28,21.25,21.27,49600.0,21.26,21.28,21.25,21.27,49600.0
2023-09-19 13:55:00,21.26,21.27,21.25,21.25,17714.0,21.26,21.27,21.25,21.25,17714.0
2023-09-19 14:00:00,21.26,21.26,21.25,21.26,16702.0,21.26,21.26,21.25,21.26,16702.0
2023-09-19 14:05:00,21.26,21.26,21.25,21.25,17268.0,21.26,21.26,21.25,21.25,17268.0
2023-09-19 14:10:00,21.25,21.26,21.25,21.26,33209.0,21.25,21.26,21.25,21.26,33209.0
2023-09-19 14:15:00,21.26,21.26,21.24,21.25,121659.0,21.26,21.26,21.24,21.25,121659.0
2023-09-19 14:20:00,21.25,21.27,21.25,21.26,90179.0,21.25,21.27,21.25,21.26,90179.0
2023-09-19 14:25:00,21.26,21.27,21.25,21.27,51058.0,21.26,21.27,21.25,21.27,51058.0
2023-09-19 14:30:00,21.27,21.28,21.26,21.27,54242.0,21.27,21.28,21.26,21.27,54242.0
2023-09-19 14:35:00,21.28,21.28,21.27,21.28,58938.0,21.28,21.28,21.27,21.28,58938.0
2023-09-19 14:40:00,21.28,21.28,21.27,21.28,38300.0,21.28,21.28,21.27,21.28,38300.0
2023-09-19 14:45:00,21.27,21.28,21.26,21.28,80247.0,21.27,21.28,21.26,21.28,80247.0
2023-09-19 14:50:00,21.28,21.28,21.26,21.28,77622.0,21.28,21.28,21.26,21.28,77622.0
2023-09-19 14:55:00,21.28,21.28,21.26,21.27,57776.0,21.28,21.28,21.26,21.27,57776.0
2023-09-19 15:00:00,21.27,21.27,21.26,21.27,32711.0,21.27,21.27,21.26,21.27,32711.0
2023-09-19 15:05:00,21.27,21.28,21.26,21.28,65292.0,21.27,21.28,21.26,21.28,65292.0
2023-09-19 15:10:00,21.28,21.28,21.27,21.28,38324.0,21.28,21.28,21.27,21.28,38324.0
2023-09-19 15:15:00,21.28,21.28,21.27,21.27,29039.0,21.28,21.28,21.27,21.27,29039.0
2023-09-19 15:20:00,21.27,21.28,21.27,21.28,19733.0,21.27,21.28,21.27,21.28,19733.0
2023-09-19 15:25:00,21.28,21.28,21.27,21.28,17959.0,21.28,21.28,21.27,21.28,17959.0
2023-09-19 15:30:00,21.28,21.28,21.27,21.28,39991.0,21.28,21.28,21.27,21.28,39991.0
2023-09-19 15:35:00,21.28,21.28,21.27,21.28,31982.0,21.28,21.28,21.27,21.28,31982.0
2023-09-19 15:40:00,21.28,21.29,21.27,21.29,76434.0,21.28,21.29,21.27,21.29,76434.0
2023-09-19 15:45:00,21.28,21.29,21.28,21.28,40915.0,21.28,21.29,21.28,21.28,40915.0
2023-09-19 15:50:00,21.29,21.29,21.28,21.29,71619.0,21.29,21.29,21.28,21.29,71619.0
2023-09-19 15:55:00,21.28,21.29,21.28,21.29,223095.0,21.28,21.29,21.28,21.29,223095.0
2023-09-20 09:30:00,21.32,21.39,21.3,21.39,240877.0,21.32,21.39,21.3,21.39,240877.0
2023-09-20 09:35:00,21.38,21.42,21.36,21.42,501959.0,21.38,21.42,21.36,21.42,501959.0
2023-09-20 09:40:00,21.42,21.49,21.39,21.47,958600.0,21.42,21.49,21.39,21.47,958600.0
2023-09-20 09:45:00,21.48,21.55,21.47,21.51,282884.0,21.48,21.55,21.47,21.51,282884.0
2023-09-20 09:50:00,21.5,21.55,21.5,21.52,278830.0,21.5,21.55,21.5,21.52,278830.0
2023-09-20 09:55:00,21.52,21.53,21.44,21.47,360166.0,21.52,21.53,21.44,21.47,360166.0
2023-09-20 10:00:00,21.46,21.52,21.43,21.47,437080.0,21.46,21.52,21.43,21.47,437080.0
2023-09-20 10:05:00,21.46,21.52,21.44,21.5,149893.0,21.46,21.52,21.44,21.5,149893.0
2023-09-20 10:10:00,21.5,21.52,21.47,21.49,133230.0,21.5,21.52,21.47,21.49,133230.0
2023-09-20 10:15:00,21.49,21.52,21.47,21.52,124232.0,21.49,21.52,21.47,21.52,124232.0
2023-09-20 10:20:00,21.52,21.53,21.5,21.51,136238.0,21.52,21.53,21.5,21.51,136238.0
2023-09-20 10:25:00,21.5,21.54,21.5,21.52,101562.0,21.5,21.54,21.5,21.52,101562.0
2023-09-20 10:30:00,21.52,21.54,21.49,21.52,687094.0,21.52,21.54,21.49,21.52,687094.0
2023-09-20 10:35:00,21.52,21.55,21.5,21.51,209873.0,21.52,21.55,21.5,21.51,209873.0
2023-09-20 10:40:00,21.51,21.54,21.49,21.53,375889.0,21.51,21.54,21.49,21.53,375889.0
2023-09-20 10:45:00,21.54,21.54,21.52,21.53,161142.0,21.54,21.54,21.52,21.53,161142.0
2023-09-20 10:50:00,21.54,21.55,21.53,21.55,79405.0,21.54,21.55,21.53,21.55,79405.0
2023-09-20 10:55:00,21.55,21.56,21.54,21.55,300961.0,21.55,21.56,21.54,21.55,300961.0
2023-09-20 11:00:00,21.56,21.59,21.55,21.57,283444.0,21.56,21.59,21.55,21.57,283444.0
2023-09-20 11:05:00,21.58,21.6,21.57,21.58,162669.0,21.58,21.6,21.57,21.58,162669.0
2023-09-20 11:10:00,21.58,21.62,21.56,21.6,326243.0,21.58,21.62,21.56,21.6,326243.0
2023-09-20 11:15:00,21.61,21.62,21.59,21.59,116460.0,21.61,21.62,21.59,21.59,116460.0
2023-09-20 11:20:00,21.59,21.6,21.56,21.59,173253.0,21.59,21.6,21.56,21.59,173253.0
2023-09-20 11:25:00,21.58,21.61,21.57,21.57,182783.0,21.58,21.61,21.57,21.57,182783.0
2023-09-20 11:30:00,21.57,21.57,21.53,21.55,153459.0,21.57,21.57,21.53,21.55,153459.0
2023-09-20 11:35:00,21.55,21.58,21.54,21.55,164301.0,21.55,21.58,21.54,21.55,164301.0
2023-09-20 11:40:00,21.55,21.56,21.52,21.55,183510.0,21.55,21.56,21.52,21.55,183510.0
2023-09-20 11:45:00,21.55,21.56,21.53,21.54,119620.0,21.55,21.56,21.53,21.54,119620.0
2023-09-20 11:50:00,21.53,21.55,21.52,21.55,180896.0,21.53,21.55,21.52,21.55,180896.0
2023-09-20 11:55:00,21.55,21.55,21.54,21.55,27070.0,21.55,21.55,21.54,21.55,27070.0
2023-09-20 12:00:00,21.55,21.57,21.54,21.57,39981.0,21.55,21.57,21.54,21.57,39981.0
2023-09-20 12:05:00,21.57,21.59,21.56,21.59,116493.0,21.57,21.59,21.56,21.59,116493.0
2023-09-20 12:10:00,21.59,21.59,21.58,21.58,32697.0,21.59,21.59,21.58,21.58,32697.0
2023-09-20 12:15:00,21.59,21.6,21.58,21.59,81310.0,21.59,21.6,21.58,21.59,81310.0
2023-09-20 12:20:00,21.59,21.6,21.58,21.6,36882.0,21.59,21.6,21.58,21.6,36882.0
2023-09-20 12:25:00,21.6,21.62,21.59,21.62,350506.0,21.6,21.62,21.59,21.62,350506.0
2023-09-20 12:30:00,21.62,21.62,21.6,21.6,152164.0,21.62,21.62,21.6,21.6,152164.0
2023-09-20 12:35:00,21.6,21.62,21.59,21.61,113609.0,21.6,21.62,21.59,21.61,113609.0
2023-09-20 12:40:00,21.61,21.62,21.6,21.62,38729.0,21.61,21.62,21.6,21.62,38729.0
2023-09-20 12:45:00,21.62,21.62,21.59,21.59,84251.0,21.62,21.62,21.59,21.59,84251.0
2023-09-20 12:50:00,21.6,21.62,21.59,21.62,65005.0,21.6,21.62,21.59,21.62,65005.0
2023-09-20 12:55:00,21.62,21.63,21.61,21.62,93934.0,21.62,21.63,21.61,21.62,93934.0
2023-09-20 13:00:00,21.62,21.63,21.62,21.63,25648.0,21.62,21.63,21.62,21.63,25648.0
2023-09-20 13:05:00,21.63,21.63,21.61,21.63,68681.0,21.63,21.63,21.61,21.63,68681.0
2023-09-20 13:10:00,21.63,21.63,21.61,21.62,18582.0,21.63,21.63,21.61,21.62,18582.0
2023-09-20 13:15:00,21.61,21.61,21.6,21.6,60051.0,21.61,21.61,21.6,21.6,60051.0
2023-09-20 13:20:00,21.6,21.61,21.58,21.58,138032.0,21.6,21.61,21.58,21.58,138032.0
2023-09-20 13:25:00,21.58,21.6,21.57,21.6,60036.0,21.58,21.6,21.57,21.6,60036.0
2023-09-20 13:30:00,21.6,21.62,21.59,21.62,79040.0,21.6,21.62,21.59,21.62,79040.0
2023-09-20 13:35:00,21.62,21.62,21.6,21.61,26323.0,21.62,21.62,21.6,21.61,26323.0
2023-09-20 13:40:00,21.61,21.61,21.6,21.61,96698.0,21.61,21.61,21.6,21.61,96698.0
2023-09-20 13:45:00,21.6,21.61,21.6,21.61,143301.0,21.6,21.61,21.6,21.61,143301.0
2023-09-20 13:50:00,21.6,21.61,21.58,21.59,67052.0,21.6,21.61,21.58,21.59,67052.0
2023-09-20 13:55:00,21.59,21.61,21.57,21.59,232477.0,21.59,21.61,21.57,21.59,232477.0
2023-09-20 14:00:00,21.59,21.6,21.43,21.45,887374.0,21.59,21.6,21.43,21.45,887374.0
2023-09-20 14:05:00,21.45,21.52,21.44,21.46,279167.0,21.45,21.52,21.44,21.46,279167.0
2023-09-20 14:10:00,21.46,21.48,21.42,21.48,415255.0,21.46,21.48,21.42,21.48,415255.0
2023-09-20 14:15:00,21.47,21.51,21.45,21.49,210350.0,21.47,21.51,21.45,21.49,210350.0
2023-09-20 14:20:00,21.49,21.5,21.48,21.5,133772.0,21.49,21.5,21.48,21.5,133772.0
2023-09-20 14:25:00,21.5,21.54,21.49,21.5,193123.0,21.5,21.54,21.49,21.5,193123.0
2023-09-20 14:30:00,21.51,21.59,21.48,21.52,590621.0,21.51,21.59,21.48,21.52,590621.0
2023-09-20 14:35:00,21.52,21.56,21.52,21.54,186241.0,21.52,21.56,21.52,21.54,186241.0
2023-09-20 14:40:00,21.54,21.54,21.49,21.51,215273.0,21.54,21.54,21.49,21.51,215273.0
2023-09-20 14:45:00,21.51,21.53,21.48,21.49,168952.0,21.51,21.53,21.48,21.49,168952.0
2023-09-20 14:50:00,21.48,21.48,21.44,21.47,242186.0,21.48,21.48,21.44,21.47,242186.0
2023-09-20 14:55:00,21.47,21.5,21.45,21.46,169101.0,21.47,21.5,21.45,21.46,169101.0
2023-09-20 15:00:00,21.46,21.48,21.45,21.47,113068.0,21.46,21.48,21.45,21.47,113068.0
2023-09-20 15:05:00,21.47,21.48,21.46,21.47,94339.0,21.47,21.48,21.46,21.47,94339.0
2023-09-20 15:10:00,21.48,21.49,21.44,21.46,129619.0,21.48,21.49,21.44,21.46,129619.0
2023-09-20 15:15:00,21.46,21.46,21.41,21.43,102900.0,21.46,21.46,21.41,21.43,102900.0
2023-09-20 15:20:00,21.44,21.46,21.42,21.45,179514.0,21.44,21.46,21.42,21.45,179514.0
2023-09-20 15:25:00,21.46,21.47,21.44,21.45,133105.0,21.46,21.47,21.44,21.45,133105.0
2023-09-20 15:30:00,21.46,21.46,21.41,21.41,122502.0,21.46,21.46,21.41,21.41,122502.0
2023-09-20 15:35:00,21.41,21.43,21.41,21.43,295205.0,21.41,21.43,21.41,21.43,295205.0
2023-09-20 15:40:00,21.42,21.44,21.4,21.4,173355.0,21.42,21.44,21.4,21.4,173355.0
2023-09-20 15:45:00,21.4,21.41,21.38,21.39,264160.0,21.4,21.41,21.38,21.39,264160.0
2023-09-20 15:50:00,21.39,21.39,21.36,21.37,280856.0,21.39,21.39,21.36,21.37,280856.0
2023-09-20 15:55:00,21.37,21.37,21.34,21.35,705491.0,21.37,21.37,21.34,21.35,705491.0
2023-09-21 09:30:00,21.04,21.07,21.0,21.01,376535.0,21.04,21.07,21.0,21.01,376535.0
2023-09-21 09:35:00,21.02,21.08,21.0,21.03,296039.0,21.02,21.08,21.0,21.03,296039.0
2023-09-21 09:40:00,21.04,21.1,21.04,21.07,213668.0,21.04,21.1,21.04,21.07,213668.0
2023-09-21 09:45:00,21.07,21.14,21.07,21.09,165074.0,21.07,21.14,21.07,21.09,165074.0
2023-09-21 09:50:00,21.09,21.13,21.06,21.08,412319.0,21.09,21.13,21.06,21.08,412319.0
2023-09-21 09:55:00,21.08,21.11,21.05,21.1,144207.0,21.08,21.11,21.05,21.1,144207.0
2023-09-21 10:00:00,21.1,21.17,21.07,21.16,322534.0,21.1,21.17,21.07,21.16,322534.0
2023-09-21 10:05:00,21.16,21.21,21.13,21.2,443373.0,21.16,21.21,21.13,21.2,443373.0
2023-09-21 10:10:00,21.2,21.24,21.19,21.23,256149.0,21.2,21.24,21.19,21.23,256149.0
2023-09-21 10:15:00,21.24,21.28,21.22,21.26,280541.0,21.24,21.28,21.22,21.26,280541.0
2023-09-21 10:20:00,21.26,21.31,21.26,21.3,227872.0,21.26,21.31,21.26,21.3,227872.0
2023-09-21 10:25:00,21.3,21.33,21.29,21.32,190855.0,21.3,21.33,21.29,21.32,190855.0
2023-09-21 10:30:00,21.33,21.43,21.32,21.42,667543.0,21.33,21.43,21.32,21.42,667543.0
2023-09-21 10:35:00,21.42,21.49,21.42,21.46,426577.0,21.42,21.49,21.42,21.46,426577.0
2023-09-21 10:40:00,21.46,21.46,21.37,21.37,184669.0,21.46,21.46,21.37,21.37,184669.0
2023-09-21 10:45:00,21.38,21.39,21.34,21.36,252461.0,21.38,21.39,21.34,21.36,252461.0
2023-09-21 10:50:00,21.36,21.37,21.32,21.36,273283.0,21.36,21.37,21.32,21.36,273283.0
2023-09-21 10:55:00,21.36,21.41,21.36,21.39,260145.0,21.36,21.41,21.36,21.39,260145.0
2023-09-21 11:00:00,21.4,21.4,21.35,21.38,218177.0,21.4,21.4,21.35,21.38,218177.0
2023-09-21 11:05:00,21.39,21.42,21.38,21.42,116179.0,21.39,21.42,21.38,21.42,116179.0
2023-09-21 11:10:00,21.42,21.45,21.4,21.41,118424.0,21.42,21.45,21.4,21.41,118424.0
2023-09-21 11:15:00,21.41,21.41,21.36,21.37,127653.0,21.41,21.41,21.36,21.37,127653.0
2023-09-21 11:20:00,21.37,21.38,21.34,21.36,111748.0,21.37,21.38,21.34,21.36,111748.0
2023-09-21 11:25:00,21.35,21.36,21.32,21.32,128020.0,21.35,21.36,21.32,21.32,128020.0
2023-09-21 11:30:00,21.32,21.38,21.32,21.37,346376.0,21.32,21.38,21.32,21.37,346376.0
2023-09-21 11:35:00,21.37,21.38,21.34,21.35,88311.0,21.37,21.38,21.34,21.35,88311.0
2023-09-21 11:40:00,21.36,21.36,21.33,21.36,105925.0,21.36,21.36,21.33,21.36,105925.0
2023-09-21 11:45:00,21.36,21.37,21.35,21.36,64821.0,21.36,21.37,21.35,21.36,64821.0
2023-09-21 11:50:00,21.36,21.38,21.35,21.36,64965.0,21.36,21.38,21.35,21.36,64965.0
2023-09-21 11:55:00,21.36,21.38,21.35,21.37,49255.0,21.36,21.38,21.35,21.37,49255.0
2023-09-21 12:00:00,21.38,21.39,21.37,21.39,49901.0,21.38,21.39,21.37,21.39,49901.0
2023-09-21 12:05:00,21.39,21.4,21.33,21.34,76977.0,21.39,21.4,21.33,21.34,76977.0
2023-09-21 12:10:00,21.33,21.34,21.31,21.33,107784.0,21.33,21.34,21.31,21.33,107784.0
2023-09-21 12:15:00,21.33,21.35,21.33,21.34,66184.0,21.33,21.35,21.33,21.34,66184.0
2023-09-21 12:20:00,21.33,21.38,21.33,21.37,295035.0,21.33,21.38,21.33,21.37,295035.0
2023-09-21 12:25:00,21.37,21.38,21.36,21.37,40844.0,21.37,21.38,21.36,21.37,40844.0
2023-09-21 12:30:00,21.38,21.4,21.37,21.4,148806.0,21.38,21.4,21.37,21.4,148806.0
2023-09-21 12:35:00,21.41,21.42,21.39,21.41,262097.0,21.41,21.42,21.39,21.41,262097.0
2023-09-21 12:40:00,21.4,21.43,21.4,21.43,61352.0,21.4,21.43,21.4,21.43,61352.0
2023-09-21 12:45:00,21.43,21.44,21.42,21.44,67191.0,21.43,21.44,21.42,21.44,67191.0
2023-09-21 12:50:00,21.44,21.46,21.44,21.45,74027.0,21.44,21.46,21.44,21.45,74027.0
2023-09-21 12:55:00,21.45,21.48,21.45,21.45,148680.0,21.45,21.48,21.45,21.45,148680.0
2023-09-21 13:00:00,21.45,21.46,21.45,21.45,14079.0,21.45,21.46,21.45,21.45,14079.0
2023-09-21 13:05:00,21.46,21.47,21.43,21.44,74757.0,21.46,21.47,21.43,21.44,74757.0
2023-09-21 13:10:00,21.44,21.47,21.44,21.45,33953.0,21.44,21.47,21.44,21.45,33953.0
2023-09-21 13:15:00,21.46,21.47,21.44,21.47,57731.0,21.46,21.47,21.44,21.47,57731.0
2023-09-21 13:20:00,21.46,21.48,21.45,21.47,54373.0,21.46,21.48,21.45,21.47,54373.0
2023-09-21 13:25:00,21.47,21.48,21.45,21.48,68056.0,21.47,21.48,21.45,21.48,68056.0
2023-09-21 13:30:00,21.48,21.48,21.47,21.47,21011.0,21.48,21.48,21.47,21.47,21011.0
2023-09-21 13:35:00,21.48,21.49,21.47,21.48,30423.0,21.48,21.49,21.47,21.48,30423.0
2023-09-21 13:40:00,21.48,21.5,21.47,21.48,109445.0,21.48,21.5,21.47,21.48,109445.0
2023-09-21 13:45:00,21.49,21.5,21.48,21.5,19914.0,21.49,21.5,21.48,21.5,19914.0
2023-09-21 13:50:00,21.5,21.52,21.49,21.51,420928.0,21.5,21.52,21.49,21.51,420928.0
2023-09-21 13:55:00,21.51,21.52,21.5,21.51,99792.0,21.51,21.52,21.5,21.51,99792.0
2023-09-21 14:00:00,21.51,21.52,21.5,21.51,73389.0,21.51,21.52,21.5,21.51,73389.0
2023-09-21 14:05:00,21.51,21.52,21.5,21.51,43340.0,21.51,21.52,21.5,21.51,43340.0
2023-09-21 14:10:00,21.5,21.52,21.5,21.5,46003.0,21.5,21.52,21.5,21.5,46003.0
2023-09-21 14:15:00,21.51,21.51,21.49,21.49,30253.0,21.51,21.51,21.49,21.49,30253.0
2023-09-21 14:20:00,21.49,21.51,21.48,21.5,73438.0,21.49,21.51,21.48,21.5,73438.0
2023-09-21 14:25:00,21.5,21.5,21.49,21.5,25629.0,21.5,21.5,21.49,21.5,25629.0
2023-09-21 14:30:00,21.5,21.5,21.49,21.49,72261.0,21.5,21.5,21.49,21.49,72261.0
2023-09-21 14:35:00,21.48,21.5,21.48,21.5,48720.0,21.48,21.5,21.48,21.5,48720.0
2023-09-21 14:40:00,21.49,21.5,21.49,21.5,17525.0,21.49,21.5,21.49,21.5,17525.0
2023-09-21 14:45:00,21.5,21.5,21.47,21.48,51844.0,21.5,21.5,21.47,21.48,51844.0
2023-09-21 14:50:00,21.48,21.49,21.47,21.48,29213.0,21.48,21.49,21.47,21.48,29213.0
2023-09-21 14:55:00,21.48,21.48,21.47,21.47,23095.0,21.48,21.48,21.47,21.47,23095.0
2023-09-21 15:00:00,21.47,21.48,21.47,21.47,36192.0,21.47,21.48,21.47,21.47,36192.0
2023-09-21 15:05:00,21.47,21.48,21.47,21.48,68693.0,21.47,21.48,21.47,21.48,68693.0
2023-09-21 15:10:00,21.47,21.49,21.47,21.48,117146.0,21.47,21.49,21.47,21.48,117146.0
2023-09-21 15:15:00,21.48,21.5,21.48,21.49,32971.0,21.48,21.5,21.48,21.49,32971.0
2023-09-21 15:20:00,21.5,21.5,21.48,21.48,218403.0,21.5,21.5,21.48,21.48,218403.0
2023-09-21 15:25:00,21.48,21.49,21.48,21.48,22184.0,21.48,21.49,21.48,21.48,22184.0
2023-09-21 15:30:00,21.48,21.48,21.47,21.48,86995.0,21.48,21.48,21.47,21.48,86995.0
2023-09-21 15:35:00,21.48,21.48,21.47,21.48,93948.0,21.48,21.48,21.47,21.48,93948.0
2023-09-21 15:40:00,21.48,21.48,21.47,21.48,158620.0,21.48,21.48,21.47,21.48,158620.0
2023-09-21 15:45:00,21.48,21.48,21.47,21.47,120117.0,21.48,21.48,21.47,21.47,120117.0
2023-09-21 15:50:00,21.47,21.48,21.45,21.46,252333.0,21.47,21.48,21.45,21.46,252333.0
2023-09-21 15:55:00,21.46,21.46,21.44,21.45,387375.0,21.46,21.46,21.44,21.45,387375.0
2023-09-22 09:30:00,21.65,21.71,21.64,21.66,412337.0,21.65,21.71,21.64,21.66,412337.0
2023-09-22 09:35:00,21.66,21.7,21.65,21.69,492165.0,21.66,21.7,21.65,21.69,492165.0
2023-09-22 09:40:00,21.69,21.7,21.65,21.69,210891.0,21.69,21.7,21.65,21.69,210891.0
2023-09-22 09:45:00,21.69,21.75,21.67,21.69,530067.0,21.69,21.75,21.67,21.69,530067.0
2023-09-22 09:50:00,21.68,21.69,21.62,21.63,265628.0,21.68,21.69,21.62,21.63,265628.0
2023-09-22 09:55:00,21.63,21.69,21.62,21.65,334138.0,21.63,21.69,21.62,21.65,334138.0
2023-09-22 10:00:00,21.64,21.69,21.63,21.69,209296.0,21.64,21.69,21.63,21.69,209296.0
2023-09-22 10:05:00,21.68,21.7,21.65,21.66,214520.0,21.68,21.7,21.65,21.66,214520.0
2023-09-22 10:10:00,21.66,21.66,21.61,21.64,171842.0,21.66,21.66,21.61,21.64,171842.0
2023-09-22 10:15:00,21.65,21.66,21.62,21.65,72528.0,21.65,21.66,21.62,21.65,72528.0
2023-09-22 10:20:00,21.66,21.69,21.65,21.68,44749.0,21.66,21.69,21.65,21.68,44749.0
2023-09-22 10:25:00,21.68,21.72,21.67,21.72,146771.0,21.68,21.72,21.67,21.72,146771.0
2023-09-22 10:30:00,21.71,21.73,21.7,21.71,224337.0,21.71,21.73,21.7,21.71,224337.0
2023-09-22 10:35:00,21.71,21.74,21.7,21.73,193720.0,21.71,21.74,21.7,21.73,193720.0
2023-09-22 10:40:00,21.74,21.74,21.69,21.71,149715.0,21.74,21.74,21.69,21.71,149715.0
2023-09-22 10:45:00,21.71,21.72,21.69,21.7,146798.0,21.71,21.72,21.69,21.7,146798.0
2023-09-22 10:50:00,21.7,21.73,21.69,21.72,136397.0,21.7,21.73,21.69,21.72,136397.0
2023-09-22 10:55:00,21.73,21.74,21.7,21.71,65466.0,21.73,21.74,21.7,21.71,65466.0
2023-09-22 11:00:00,21.71,21.72,21.65,21.65,245361.0,21.71,21.72,21.65,21.65,245361.0
2023-09-22 11:05:00,21.66,21.69,21.65,21.68,296347.0,21.66,21.69,21.65,21.68,296347.0
2023-09-22 11:10:00,21.69,21.69,21.66,21.68,77285.0,21.69,21.69,21.66,21.68,77285.0
2023-09-22 11:15:00,21.68,21.68,21.66,21.67,109933.0,21.68,21.68,21.66,21.67,109933.0
2023-09-22 11:20:00,21.68,21.68,21.65,21.66,113142.0,21.68,21.68,21.65,21.66,113142.0
2023-09-22 11:25:00,21.66,21.66,21.63,21.64,99218.0,21.66,21.66,21.63,21.64,99218.0
2023-09-22 11:30:00,21.65,21.66,21.63,21.64,92731.0,21.65,21.66,21.63,21.64,92731.0
2023-09-22 11:35:00,21.64,21.65,21.61,21.63,183761.0,21.64,21.65,21.61,21.63,183761.0
2023-09-22 11:40:00,21.64,21.65,21.63,21.63,122295.0,21.64,21.65,21.63,21.63,122295.0
2023-09-22 11:45:00,21.64,21.64,21.62,21.63,39154.0,21.64,21.64,21.62,21.63,39154.0
2023-09-22 11:50:00,21.63,21.66,21.62,21.65,125590.0,21.63,21.66,21.62,21.65,125590.0
2023-09-22 11:55:00,21.66,21.66,21.61,21.62,77972.0,21.66,21.66,21.61,21.62,77972.0
2023-09-22 12:00:00,21.61,21.63,21.6,21.63,440460.0,21.61,21.63,21.6,21.63,440460.0
2023-09-22 12:05:00,21.62,21.63,21.59,21.6,102698.0,21.62,21.63,21.59,21.6,102698.0
2023-09-22 12:10:00,21.61,21.63,21.6,21.62,108122.0,21.61,21.63,21.6,21.62,108122.0
2023-09-22 12:15:00,21.63,21.63,21.61,21.61,67804.0,21.63,21.63,21.61,21.61,67804.0
2023-09-22 12:20:00,21.62,21.63,21.6,21.61,84876.0,21.62,21.63,21.6,21.61,84876.0
2023-09-22 12:25:00,21.61,21.61,21.6,21.61,124777.0,21.61,21.61,21.6,21.61,124777.0
2023-09-22 12:30:00,21.6,21.62,21.59,21.6,275470.0,21.6,21.62,21.59,21.6,275470.0
2023-09-22 12:35:00,21.61,21.61,21.6,21.61,32466.0,21.61,21.61,21.6,21.61,32466.0
2023-09-22 12:40:00,21.61,21.62,21.6,21.61,85315.0,21.61,21.62,21.6,21.61,85315.0
2023-09-22 12:45:00,21.61,21.61,21.58,21.59,141696.0,21.61,21.61,21.58,21.59,141696.0
2023-09-22 12:50:00,21.58,21.61,21.58,21.6,191258.0,21.58,21.61,21.58,21.6,191258.0
2023-09-22 12:55:00,21.61,21.61,21.59,21.6,46129.0,21.61,21.61,21.59,21.6,46129.0
2023-09-22 13:00:00,21.6,21.61,21.58,21.61,105889.0,21.6,21.61,21.58,21.61,105889.0
2023-09-22 13:05:00,21.61,21.62,21.6,21.6,86924.0,21.61,21.62,21.6,21.6,86924.0
2023-09-22 13:10:00,21.61,21.62,21.6,21.61,92407.0,21.61,21.62,21.6,21.61,92407.0
2023-09-22 13:15:00,21.61,21.61,21.6,21.61,34385.0,21.61,21.61,21.6,21.61,34385.0
2023-09-22 13:20:00,21.6,21.61,21.6,21.61,58478.0,21.6,21.61,21.6,21.61,58478.0
2023-09-22 13:25:00,21.61,21.61,21.59,21.6,109955.0,21.61,21.61,21.59,21.6,109955.0
2023-09-22 13:30:00,21.59,21.6,21.57,21.58,57081.0,21.59,21.6,21.57,21.58,57081.0
2023-09-22 13:35:00,21.59,21.59,21.57,21.59,65972.0,21.59,21.59,21.57,21.59,65972.0
2023-09-22 13:40:00,21.59,21.59,21.58,21.59,22273.0,21.59,21.59,21.58,21.59,22273.0
2023-09-22 13:45:00,21.59,21.59,21.58,21.58,74807.0,21.59,21.59,21.58,21.58,74807.0
2023-09-22 13:50:00,21.58,21.59,21.58,21.59,27269.0,21.58,21.59,21.58,21.59,27269.0
2023-09-22 13:55:00,21.59,21.59,21.57,21.57,45084.0,21.59,21.59,21.57,21.57,45084.0
2023-09-22 14:00:00,21.58,21.59,21.57,21.59,72266.0,21.58,21.59,21.57,21.59,72266.0
2023-09-22 14:05:00,21.59,21.59,21.58,21.58,29439.0,21.59,21.59,21.58,21.58,29439.0
2023-09-22 14:10:00,21.59,21.59,21.58,21.58,50876.0,21.59,21.59,21.58,21.58,50876.0
2023-09-22 14:15:00,21.59,21.59,21.58,21.58,13685.0,21.59,21.59,21.58,21.58,13685.0
2023-09-22 14:20:00,21.58,21.59,21.58,21.59,21866.0,21.58,21.59,21.58,21.59,21866.0
2023-09-22 14:25:00,21.59,21.59,21.58,21.59,99759.0,21.59,21.59,21.58,21.59,99759.0
2023-09-22 14:30:00,21.59,21.59,21.58,21.58,24792.0,21.59,21.59,21.58,21.58,24792.0
2023-09-22 14:35:00,21.58,21.59,21.56,21.57,56926.0,21.58,21.59,21.56,21.57,56926.0
2023-09-22 14:40:00,21.57,21.58,21.56,21.57,77582.0,21.57,21.58,21.56,21.57,77582.0
2023-09-22 14:45:00,21.57,21.58,21.56,21.56,44901.0,21.57,21.58,21.56,21.56,44901.0
2023-09-22 14:50:00,21.57,21.58,21.56,21.57,44696.0,21.57,21.58,21.56,21.57,44696.0
2023-09-22 14:55:00,21.57,21.59,21.57,21.59,49399.0,21.57,21.59,21.57,21.59,49399.0
2023-09-22 15:00:00,21.59,21.59,21.58,21.59,15733.0,21.59,21.59,21.58,21.59,15733.0
2023-09-22 15:05:00,21.59,21.59,21.58,21.59,65765.0,21.59,21.59,21.58,21.59,65765.0
2023-09-22 15:10:00,21.59,21.6,21.59,21.6,39059.0,21.59,21.6,21.59,21.6,39059.0
2023-09-22 15:15:00,21.6,21.6,21.58,21.59,60918.0,21.6,21.6,21.58,21.59,60918.0
2023-09-22 15:20:00,21.59,21.59,21.58,21.59,100156.0,21.59,21.59,21.58,21.59,100156.0
2023-09-22 15:25:00,21.59,21.59,21.58,21.59,28170.0,21.59,21.59,21.58,21.59,28170.0
2023-09-22 15:30:00,21.59,21.59,21.58,21.59,74476.0,21.59,21.59,21.58,21.59,74476.0
2023-09-22 15:35:00,21.58,21.59,21.58,21.58,24902.0,21.58,21.59,21.58,21.58,24902.0
2023-09-22 15:40:00,21.58,21.59,21.58,21.59,26403.0,21.58,21.59,21.58,21.59,26403.0
2023-09-22 15:45:00,21.58,21.59,21.58,21.58,97397.0,21.58,21.59,21.58,21.58,97397.0
2023-09-22 15:50:00,21.58,21.59,21.58,21.59,195134.0,21.58,21.59,21.58,21.59,195134.0
2023-09-22 15:55:00,21.59,21.59,21.58,21.58,595786.0,21.59,21.59,21.58,21.58,595786.0
2023-09-25 09:30:00,21.48,21.49,21.42,21.45,371318.0,21.48,21.49,21.42,21.45,371318.0
2023-09-25 09:35:00,21.44,21.5,21.43,21.49,237005.0,21.44,21.5,21.43,21.49,237005.0
2023-09-25 09:40:00,21.49,21.5,21.45,21.45,139705.0,21.49,21.5,21.45,21.45,139705.0
2023-09-25 09:45:00,21.45,21.49,21.44,21.47,209130.0,21.45,21.49,21.44,21.47,209130.0
2023-09-25 09:50:00,21.47,21.54,21.47,21.54,246151.0,21.47,21.54,21.47,21.54,246151.0
2023-09-25 09:55:00,21.55,21.56,21.53,21.54,146417.0,21.55,21.56,21.53,21.54,146417.0
2023-09-25 10:00:00,21.55,21.55,21.47,21.49,300929.0,21.55,21.55,21.47,21.49,300929.0
2023-09-25 10:05:00,21.49,21.49,21.39,21.4,484189.0,21.49,21.49,21.39,21.4,484189.0
2023-09-25 10:10:00,21.4,21.45,21.39,21.44,344599.0,21.4,21.45,21.39,21.44,344599.0
2023-09-25 10:15:00,21.45,21.45,21.33,21.35,896184.0,21.45,21.45,21.33,21.35,896184.0
2023-09-25 10:20:00,21.35,21.36,21.29,21.33,440888.0,21.35,21.36,21.29,21.33,440888.0
2023-09-25 10:25:00,21.33,21.33,21.28,21.3,752299.0,21.33,21.33,21.28,21.3,752299.0
2023-09-25 10:30:00,21.3,21.31,21.27,21.28,263902.0,21.3,21.31,21.27,21.28,263902.0
2023-09-25 10:35:00,21.28,21.28,21.22,21.23,426284.0,21.28,21.28,21.22,21.23,426284.0
2023-09-25 10:40:00,21.23,21.24,21.19,21.2,459446.0,21.23,21.24,21.19,21.2,459446.0
2023-09-25 10:45:00,21.21,21.23,21.18,21.22,285502.0,21.21,21.23,21.18,21.22,285502.0
2023-09-25 10:50:00,21.22,21.22,21.16,21.17,416740.0,21.22,21.22,21.16,21.17,416740.0
2023-09-25 10:55:00,21.17,21.18,21.16,21.17,170349.0,21.17,21.18,21.16,21.17,170349.0
2023-09-25 11:00:00,21.17,21.18,21.12,21.16,208830.0,21.17,21.18,21.12,21.16,208830.0
2023-09-25 11:05:00,21.15,21.17,21.12,21.16,356127.0,21.15,21.17,21.12,21.16,356127.0
2023-09-25 11:10:00,21.17,21.18,21.14,21.18,148942.0,21.17,21.18,21.14,21.18,148942.0
2023-09-25 11:15:00,21.18,21.22,21.18,21.18,206760.0,21.18,21.22,21.18,21.18,206760.0
2023-09-25 11:20:00,21.19,21.2,21.15,21.17,109374.0,21.19,21.2,21.15,21.17,109374.0
2023-09-25 11:25:00,21.17,21.19,21.16,21.19,151808.0,21.17,21.19,21.16,21.19,151808.0
2023-09-25 11:30:00,21.18,21.21,21.18,21.2,145313.0,21.18,21.21,21.18,21.2,145313.0
2023-09-25 11:35:00,21.2,21.23,21.2,21.22,135637.0,21.2,21.23,21.2,21.22,135637.0
2023-09-25 11:40:00,21.21,21.22,21.19,21.21,162270.0,21.21,21.22,21.19,21.21,162270.0
2023-09-25 11:45:00,21.22,21.22,21.17,21.18,154173.0,21.22,21.22,21.17,21.18,154173.0
2023-09-25 11:50:00,21.18,21.21,21.18,21.2,362717.0,21.18,21.21,21.18,21.2,362717.0
2023-09-25 11:55:00,21.2,21.21,21.18,21.21,254877.0,21.2,21.21,21.18,21.21,254877.0
2023-09-25 12:00:00,21.21,21.22,21.18,21.18,107252.0,21.21,21.22,21.18,21.18,107252.0
2023-09-25 12:05:00,21.18,21.24,21.18,21.22,301646.0,21.18,21.24,21.18,21.22,301646.0
2023-09-25 12:10:00,21.22,21.23,21.21,21.22,62710.0,21.22,21.23,21.21,21.22,62710.0
2023-09-25 12:15:00,21.21,21.22,21.2,21.2,33456.0,21.21,21.22,21.2,21.2,33456.0
2023-09-25 12:20:00,21.21,21.21,21.19,21.2,70164.0,21.21,21.21,21.19,21.2,70164.0
2023-09-25 12:25:00,21.21,21.21,21.18,21.2,23252.0,21.21,21.21,21.18,21.2,23252.0
2023-09-25 12:30:00,21.2,21.21,21.19,21.2,42927.0,21.2,21.21,21.19,21.2,42927.0
2023-09-25 12:35:00,21.19,21.21,21.18,21.19,65872.0,21.19,21.21,21.18,21.19,65872.0
2023-09-25 12:40:00,21.2,21.2,21.18,21.18,35830.0,21.2,21.2,21.18,21.18,35830.0
2023-09-25 12:45:00,21.19,21.22,21.18,21.19,103797.0,21.19,21.22,21.18,21.19,103797.0
2023-09-25 12:50:00,21.19,21.21,21.19,21.21,107286.0,21.19,21.21,21.19,21.21,107286.0
2023-09-25 12:55:00,21.21,21.21,21.18,21.19,65846.0,21.21,21.21,21.18,21.19,65846.0
2023-09-25 13:00:00,21.18,21.19,21.17,21.18,24615.0,21.18,21.19,21.17,21.18,24615.0
2023-09-25 13:05:00,21.18,21.21,21.17,21.2,59490.0,21.18,21.21,21.17,21.2,59490.0
2023-09-25 13:10:00,21.2,21.21,21.2,21.21,11325.0,21.2,21.21,21.2,21.21,11325.0
2023-09-25 13:15:00,21.2,21.22,21.19,21.22,76554.0,21.2,21.22,21.19,21.22,76554.0
2023-09-25 13:20:00,21.21,21.22,21.19,21.21,53500.0,21.21,21.22,21.19,21.21,53500.0
2023-09-25 13:25:00,21.21,21.22,21.19,21.2,37141.0,21.21,21.22,21.19,21.2,37141.0
2023-09-25 13:30:00,21.2,21.2,21.18,21.2,42258.0,21.2,21.2,21.18,21.2,42258.0
2023-09-25 13:35:00,21.19,21.2,21.18,21.18,73026.0,21.19,21.2,21.18,21.18,73026.0
2023-09-25 13:40:00,21.18,21.19,21.16,21.17,29105.0,21.18,21.19,21.16,21.17,29105.0
2023-09-25 13:45:00,21.16,21.17,21.16,21.17,60009.0,21.16,21.17,21.16,21.17,60009.0
2023-09-25 13:50:00,21.17,21.18,21.16,21.17,74128.0,21.17,21.18,21.16,21.17,74128.0
2023-09-25 13:55:00,21.17,21.18,21.17,21.17,10303.0,21.17,21.18,21.17,21.17,10303.0
2023-09-25 14:00:00,21.18,21.19,21.17,21.18,84600.0,21.18,21.19,21.17,21.18,84600.0
2023-09-25 14:05:00,21.19,21.2,21.18,21.19,54993.0,21.19,21.2,21.18,21.19,54993.0
2023-09-25 14:10:00,21.19,21.19,21.18,21.18,12647.0,21.19,21.19,21.18,21.18,12647.0
2023-09-25 14:15:00,21.18,21.19,21.17,21.18,30148.0,21.18,21.19,21.17,21.18,30148.0
2023-09-25 14:20:00,21.18,21.19,21.17,21.18,88778.0,21.18,21.19,21.17,21.18,88778.0
2023-09-25 14:25:00,21.18,21.2,21.17,21.18,56389.0,21.18,21.2,21.17,21.18,56389.0
2023-09-25 14:30:00,21.19,21.19,21.17,21.18,14737.0,21.19,21.19,21.17,21.18,14737.0
2023-09-25 14:35:00,21.18,21.18,21.16,21.17,115752.0,21.18,21.18,21.16,21.17,115752.0
2023-09-25 14:40:00,21.17,21.18,21.16,21.17,83779.0,21.17,21.18,21.16,21.17,83779.0
2023-09-25 14:45:00,21.17,21.17,21.16,21.17,34591.0,21.17,21.17,21.16,21.17,34591.0
2023-09-25 14:50:00,21.16,21.2,21.16,21.18,55173.0,21.16,21.2,21.16,21.18,55173.0
2023-09-25 14:55:00,21.18,21.2,21.18,21.19,100906.0,21.18,21.2,21.18,21.19,100906.0
2023-09-25 15:00:00,21.19,21.2,21.19,21.19,47603.0,21.19,21.2,21.19,21.19,47603.0
2023-09-25 15:05:00,21.2,21.2,21.19,21.2,18039.0,21.2,21.2,21.19,21.2,18039.0
2023-09-25 15:10:00,21.19,21.2,21.19,21.2,17847.0,21.19,21.2,21.19,21.2,17847.0
2023-09-25 15:15:00,21.19,21.2,21.19,21.2,45127.0,21.19,21.2,21.19,21.2,45127.0
2023-09-25 15:20:00,21.2,21.2,21.19,21.2,11967.0,21.2,21.2,21.19,21.2,11967.0
2023-09-25 15:25:00,21.2,21.21,21.19,21.2,163835.0,21.2,21.21,21.19,21.2,163835.0
2023-09-25 15:30:00,21.2,21.2,21.19,21.19,43981.0,21.2,21.2,21.19,21.19,43981.0
2023-09-25 15:35:00,21.2,21.2,21.19,21.2,26118.0,21.2,21.2,21.19,21.2,26118.0
2023-09-25 15:40:00,21.2,21.2,21.19,21.2,58895.0,21.2,21.2,21.19,21.2,58895.0
2023-09-25 15:45:00,21.2,21.2,21.19,21.2,210972.0,21.2,21.2,21.19,21.2,210972.0
2023-09-25 15:50:00,21.2,21.21,21.19,21.21,222204.0,21.2,21.21,21.19,21.21,222204.0
2023-09-25 15:55:00,21.2,21.21,21.2,21.2,852214.0,21.2,21.21,21.2,21.2,852214.0
2023-09-26 09:30:00,21.0,21.03,20.96,20.98,684376.0,21.0,21.03,20.96,20.98,684376.0
2023-09-26 09:35:00,20.98,21.03,20.98,21.0,329432.0,20.98,21.03,20.98,21.0,329432.0
2023-09-26 09:40:00,21.0,21.07,21.0,21.05,171155.0,21.0,21.07,21.0,21.05,171155.0
2023-09-26 09:45:00,21.06,21.08,21.03,21.05,263910.0,21.06,21.08,21.03,21.05,263910.0
2023-09-26 09:50:00,21.05,21.05,20.98,21.01,160345.0,21.05,21.05,20.98,21.01,160345.0
2023-09-26 09:55:00,21.01,21.05,21.0,21.04,298710.0,21.01,21.05,21.0,21.04,298710.0
2023-09-26 10:00:00,21.04,21.09,21.04,21.06,366130.0,21.04,21.09,21.04,21.06,366130.0
2023-09-26 10:05:00,21.06,21.07,21.03,21.06,263140.0,21.06,21.07,21.03,21.06,263140.0
2023-09-26 10:10:00,21.07,21.09,21.04,21.08,144851.0,21.07,21.09,21.04,21.08,144851.0
2023-09-26 10:15:00,21.08,21.12,21.08,21.12,178849.0,21.08,21.12,21.08,21.12,178849.0
2023-09-26 10:20:00,21.13,21.14,21.11,21.12,447225.0,21.13,21.14,21.11,21.12,447225.0
2023-09-26 10:25:00,21.12,21.14,21.09,21.14,256002.0,21.12,21.14,21.09,21.14,256002.0
2023-09-26 10:30:00,21.14,21.14,21.11,21.12,238694.0,21.14,21.14,21.11,21.12,238694.0
2023-09-26 10:35:00,21.12,21.16,21.11,21.12,205588.0,21.12,21.16,21.11,21.12,205588.0
2023-09-26 10:40:00,21.12,21.16,21.11,21.12,188931.0,21.12,21.16,21.11,21.12,188931.0
2023-09-26 10:45:00,21.11,21.12,21.09,21.1,106145.0,21.11,21.12,21.09,21.1,106145.0
2023-09-26 10:50:00,21.1,21.11,21.08,21.09,47824.0,21.1,21.11,21.08,21.09,47824.0
2023-09-26 10:55:00,21.09,21.09,21.06,21.08,97491.0,21.09,21.09,21.06,21.08,97491.0
2023-09-26 11:00:00,21.08,21.08,21.02,21.04,156027.0,21.08,21.08,21.02,21.04,156027.0
2023-09-26 11:05:00,21.03,21.03,20.96,20.99,620376.0,21.03,21.03,20.96,20.99,620376.0
2023-09-26 11:10:00,20.99,21.02,20.97,21.01,336579.0,20.99,21.02,20.97,21.01,336579.0
2023-09-26 11:15:00,21.01,21.03,21.0,21.01,136373.0,21.01,21.03,21.0,21.01,136373.0
2023-09-26 11:20:00,21.0,21.01,20.98,20.98,92196.0,21.0,21.01,20.98,20.98,92196.0
2023-09-26 11:25:00,20.98,21.0,20.97,20.98,152703.0,20.98,21.0,20.97,20.98,152703.0
2023-09-26 11:30:00,20.98,21.0,20.95,20.99,154732.0,20.98,21.0,20.95,20.99,154732.0
2023-09-26 11:35:00,20.99,21.03,20.98,21.0,163330.0,20.99,21.03,20.98,21.0,163330.0
2023-09-26 11:40:00,21.0,21.02,21.0,21.02,123317.0,21.0,21.02,21.0,21.02,123317.0
2023-09-26 11:45:00,21.01,21.02,20.99,20.99,98154.0,21.01,21.02,20.99,20.99,98154.0
2023-09-26 11:50:00,20.99,21.0,20.98,20.99,70122.0,20.99,21.0,20.98,20.99,70122.0
2023-09-26 11:55:00,20.99,21.0,20.97,20.99,62964.0,20.99,21.0,20.97,20.99,62964.0
2023-09-26 12:00:00,21.0,21.01,20.97,20.98,303741.0,21.0,21.01,20.97,20.98,303741.0
2023-09-26 12:05:00,20.97,20.98,20.96,20.98,101903.0,20.97,20.98,20.96,20.98,101903.0
2023-09-26 12:10:00,20.98,21.0,20.97,21.0,127494.0,20.98,21.0,20.97,21.0,127494.0
2023-09-26 12:15:00,21.0,21.02,20.99,21.01,77979.0,21.0,21.02,20.99,21.01,77979.0
2023-09-26 12:20:00,21.01,21.02,21.01,21.01,54503.0,21.01,21.02,21.01,21.01,54503.0
2023-09-26 12:25:00,21.02,21.03,21.0,21.01,168130.0,21.02,21.03,21.0,21.01,168130.0
2023-09-26 12:30:00,21.0,21.01,20.99,21.01,72197.0,21.0,21.01,20.99,21.01,72197.0
2023-09-26 12:35:00,21.01,21.01,21.0,21.0,31954.0,21.01,21.01,21.0,21.0,31954.0
2023-09-26 12:40:00,21.0,21.01,20.99,20.99,29714.0,21.0,21.01,20.99,20.99,29714.0
2023-09-26 12:45:00,21.0,21.0,20.98,20.99,30010.0,21.0,21.0,20.98,20.99,30010.0
2023-09-26 12:50:00,20.99,21.01,20.98,21.0,120807.0,20.99,21.01,20.98,21.0,120807.0
2023-09-26 12:55:00,21.01,21.02,21.0,21.02,136808.0,21.01,21.02,21.0,21.02,136808.0
2023-09-26 13:00:00,21.01,21.03,21.01,21.02,254736.0,21.01,21.03,21.01,21.02,254736.0
2023-09-26 13:05:00,21.02,21.04,21.01,21.04,51084.0,21.02,21.04,21.01,21.04,51084.0
2023-09-26 13:10:00,21.03,21.04,21.02,21.03,717391.0,21.03,21.04,21.02,21.03,717391.0
2023-09-26 13:15:00,21.03,21.05,21.03,21.04,51258.0,21.03,21.05,21.03,21.04,51258.0
2023-09-26 13:20:00,21.04,21.05,21.02,21.02,154179.0,21.04,21.05,21.02,21.02,154179.0
2023-09-26 13:25:00,21.03,21.03,21.01,21.02,39975.0,21.03,21.03,21.01,21.02,39975.0
2023-09-26 13:30:00,21.03,21.03,21.01,21.01,30848.0,21.03,21.03,21.01,21.01,30848.0
2023-09-26 13:35:00,21.01,21.03,21.01,21.02,245933.0,21.01,21.03,21.01,21.02,245933.0
2023-09-26 13:40:00,21.01,21.02,21.0,21.01,86564.0,21.01,21.02,21.0,21.01,86564.0
2023-09-26 13:45:00,21.0,21.01,21.0,21.0,24877.0,21.0,21.01,21.0,21.0,24877.0
2023-09-26 13:50:00,21.01,21.02,21.0,21.01,55209.0,21.01,21.02,21.0,21.01,55209.0
2023-09-26 13:55:00,21.01,21.02,21.0,21.01,39604.0,21.01,21.02,21.0,21.01,39604.0
2023-09-26 14:00:00,21.01,21.02,21.0,21.0,57989.0,21.01,21.02,21.0,21.0,57989.0
2023-09-26 14:05:00,21.0,21.01,21.0,21.0,518578.0,21.0,21.01,21.0,21.0,518578.0
2023-09-26 14:10:00,21.0,21.01,20.99,21.0,417960.0,21.0,21.01,20.99,21.0,417960.0
2023-09-26 14:15:00,20.99,21.0,20.99,21.0,21819.0,20.99,21.0,20.99,21.0,21819.0
2023-09-26 14:20:00,20.99,20.99,20.97,20.98,226872.0,20.99,20.99,20.97,20.98,226872.0
2023-09-26 14:25:00,20.97,20.98,20.96,20.96,87950.0,20.97,20.98,20.96,20.96,87950.0
2023-09-26 14:30:00,20.96,20.99,20.96,20.98,238587.0,20.96,20.99,20.96,20.98,238587.0
2023-09-26 14:35:00,20.97,20.98,20.95,20.97,282424.0,20.97,20.98,20.95,20.97,282424.0
2023-09-26 14:40:00,20.97,20.97,20.96,20.97,72036.0,20.97,20.97,20.96,20.97,72036.0
2023-09-26 14:45:00,20.97,20.97,20.96,20.96,72614.0,20.97,20.97,20.96,20.96,72614.0
2023-09-26 14:50:00,20.96,20.98,20.96,20.97,152726.0,20.96,20.98,20.96,20.97,152726.0
2023-09-26 14:55:00,20.96,20.98,20.96,20.97,266142.0,20.96,20.98,20.96,20.97,266142.0
2023-09-26 15:00:00,20.97,20.98,20.96,20.96,22013.0,20.97,20.98,20.96,20.96,22013.0
2023-09-26 15:05:00,20.96,20.98,20.96,20.98,35166.0,20.96,20.98,20.96,20.98,35166.0
2023-09-26 15:10:00,20.98,20.99,20.97,20.98,148123.0,20.98,20.99,20.97,20.98,148123.0
2023-09-26 15:15:00,20.99,20.99,20.98,20.99,13959.0,20.99,20.99,20.98,20.99,13959.0
2023-09-26 15:20:00,20.99,20.99,20.96,20.97,88496.0,20.99,20.99,20.96,20.97,88496.0
2023-09-26 15:25:00,20.96,20.97,20.95,20.95,76061.0,20.96,20.97,20.95,20.95,76061.0
2023-09-26 15:30:00,20.96,20.96,20.95,20.96,264998.0,20.96,20.96,20.95,20.96,264998.0
2023-09-26 15:35:00,20.96,20.97,20.95,20.96,452187.0,20.96,20.97,20.95,20.96,452187.0
2023-09-26 15:40:00,20.95,20.96,20.94,20.96,319847.0,20.95,20.96,20.94,20.96,319847.0
2023-09-26 15:45:00,20.96,20.96,20.95,20.96,141118.0,20.96,20.96,20.95,20.96,141118.0
2023-09-26 15:50:00,20.96,20.96,20.95,20.95,176901.0,20.96,20.96,20.95,20.95,176901.0
2023-09-26 15:55:00,20.95,20.96,20.95,20.96,580175.0,20.95,20.96,20.95,20.96,580175.0
2023-09-27 09:30:00,20.71,20.73,20.66,20.71,592431.0,20.71,20.73,20.66,20.71,592431.0
2023-09-27 09:35:00,20.71,20.74,20.66,20.68,447082.0,20.71,20.74,20.66,20.68,447082.0
2023-09-27 09:40:00,20.68,20.68,20.6,20.61,521633.0,20.68,20.68,20.6,20.61,521633.0
2023-09-27 09:45:00,20.61,20.65,20.6,20.61,396369.0,20.61,20.65,20.6,20.61,396369.0
2023-09-27 09:50:00,20.61,20.62,20.54,20.56,597636.0,20.61,20.62,20.54,20.56,597636.0
2023-09-27 09:55:00,20.56,20.62,20.54,20.61,362490.0,20.56,20.62,20.54,20.61,362490.0
2023-09-27 10:00:00,20.62,20.67,20.58,20.64,394696.0,20.62,20.67,20.58,20.64,394696.0
2023-09-27 10:05:00,20.65,20.7,20.65,20.65,356362.0,20.65,20.7,20.65,20.65,356362.0
2023-09-27 10:10:00,20.66,20.66,20.6,20.63,236815.0,20.66,20.66,20.6,20.63,236815.0
2023-09-27 10:15:00,20.63,20.69,20.62,20.68,163738.0,20.63,20.69,20.62,20.68,163738.0
2023-09-27 10:20:00,20.68,20.71,20.65,20.69,338409.0,20.68,20.71,20.65,20.69,338409.0
2023-09-27 10:25:00,20.69,20.75,20.69,20.72,357057.0,20.69,20.75,20.69,20.72,357057.0
2023-09-27 10:30:00,20.72,20.73,20.67,20.69,151544.0,20.72,20.73,20.67,20.69,151544.0
2023-09-27 10:35:00,20.68,20.74,20.68,20.72,167463.0,20.68,20.74,20.68,20.72,167463.0
2023-09-27 10:40:00,20.71,20.74,20.7,20.74,74771.0,20.71,20.74,20.7,20.74,74771.0
2023-09-27 10:45:00,20.73,20.76,20.72,20.75,229629.0,20.73,20.76,20.72,20.75,229629.0
2023-09-27 10:50:00,20.75,20.76,20.71,20.76,419652.0,20.75,20.76,20.71,20.76,419652.0
2023-09-27 10:55:00,20.76,20.78,20.74,20.74,172380.0,20.76,20.78,20.74,20.74,172380.0
2023-09-27 11:00:00,20.75,20.78,20.72,20.77,285883.0,20.75,20.78,20.72,20.77,285883.0
2023-09-27 11:05:00,20.77,20.79,20.75,20.78,180676.0,20.77,20.79,20.75,20.78,180676.0
2023-09-27 11:10:00,20.78,20.8,20.76,20.79,475575.0,20.78,20.8,20.76,20.79,475575.0
2023-09-27 11:15:00,20.78,20.8,20.73,20.73,171407.0,20.78,20.8,20.73,20.73,171407.0
2023-09-27 11:20:00,20.74,20.75,20.69,20.7,178085.0,20.74,20.75,20.69,20.7,178085.0
2023-09-27 11:25:00,20.7,20.7,20.68,20.69,193546.0,20.7,20.7,20.68,20.69,193546.0
2023-09-27 11:30:00,20.69,20.7,20.66,20.67,215900.0,20.69,20.7,20.66,20.67,215900.0
2023-09-27 11:35:00,20.67,20.75,20.67,20.73,198769.0,20.67,20.75,20.67,20.73,198769.0
2023-09-27 11:40:00,20.73,20.74,20.7,20.71,116533.0,20.73,20.74,20.7,20.71,116533.0
2023-09-27 11:45:00,20.71,20.74,20.71,20.73,58799.0,20.71,20.74,20.71,20.73,58799.0
2023-09-27 11:50:00,20.73,20.74,20.71,20.72,133143.0,20.73,20.74,20.71,20.72,133143.0
2023-09-27 11:55:00,20.73,20.74,20.71,20.73,84739.0,20.73,20.74,20.71,20.73,84739.0
2023-09-27 12:00:00,20.73,20.74,20.68,20.69,95395.0,20.73,20.74,20.68,20.69,95395.0
2023-09-27 12:05:00,20.7,20.71,20.68,20.7,64216.0,20.7,20.71,20.68,20.7,64216.0
2023-09-27 12:10:00,20.7,20.7,20.67,20.69,116774.0,20.7,20.7,20.67,20.69,116774.0
2023-09-27 12:15:00,20.69,20.72,20.68,20.7,124404.0,20.69,20.72,20.68,20.7,124404.0
2023-09-27 12:20:00,20.7,20.7,20.66,20.67,89227.0,20.7,20.7,20.66,20.67,89227.0
2023-09-27 12:25:00,20.67,20.69,20.67,20.69,117577.0,20.67,20.69,20.67,20.69,117577.0
2023-09-27 12:30:00,20.68,20.7,20.67,20.7,163665.0,20.68,20.7,20.67,20.7,163665.0
2023-09-27 12:35:00,20.69,20.7,20.67,20.68,49758.0,20.69,20.7,20.67,20.68,49758.0
2023-09-27 12:40:00,20.68,20.71,20.67,20.7,96772.0,20.68,20.71,20.67,20.7,96772.0
2023-09-27 12:45:00,20.71,20.71,20.68,20.68,54497.0,20.71,20.71,20.68,20.68,54497.0
2023-09-27 12:50:00,20.68,20.69,20.65,20.65,40332.0,20.68,20.69,20.65,20.65,40332.0
2023-09-27 12:55:00,20.66,20.66,20.65,20.65,24100.0,20.66,20.66,20.65,20.65,24100.0
2023-09-27 13:00:00,20.66,20.69,20.65,20.67,138862.0,20.66,20.69,20.65,20.67,138862.0
2023-09-27 13:05:00,20.67,20.67,20.65,20.66,34551.0,20.67,20.67,20.65,20.66,34551.0
2023-09-27 13:10:00,20.67,20.68,20.65,20.66,266002.0,20.67,20.68,20.65,20.66,266002.0
2023-09-27 13:15:00,20.65,20.66,20.63,20.64,89879.0,20.65,20.66,20.63,20.64,89879.0
2023-09-27 13:20:00,20.64,20.64,20.61,20.62,229904.0,20.64,20.64,20.61,20.62,229904.0
2023-09-27 13:25:00,20.62,20.63,20.58,20.6,225501.0,20.62,20.63,20.58,20.6,225501.0
2023-09-27 13:30:00,20.6,20.6,20.56,20.57,123272.0,20.6,20.6,20.56,20.57,123272.0
2023-09-27 13:35:00,20.57,20.58,20.56,20.57,115676.0,20.57,20.58,20.56,20.57,115676.0
2023-09-27 13:40:00,20.57,20.58,20.55,20.58,171524.0,20.57,20.58,20.55,20.58,171524.0
2023-09-27 13:45:00,20.59,20.61,20.58,20.59,45868.0,20.59,20.61,20.58,20.59,45868.0
2023-09-27 13:50:00,20.6,20.63,20.59,20.62,137232.0,20.6,20.63,20.59,20.62,137232.0
2023-09-27 13:55:00,20.61,20.61,20.59,20.61,80980.0,20.61,20.61,20.59,20.61,80980.0
2023-09-27 14:00:00,20.61,20.61,20.58,20.58,63130.0,20.61,20.61,20.58,20.58,63130.0
2023-09-27 14:05:00,20.58,20.6,20.58,20.58,139838.0,20.58,20.6,20.58,20.58,139838.0
2023-09-27 14:10:00,20.58,20.59,20.57,20.59,93973.0,20.58,20.59,20.57,20.59,93973.0
2023-09-27 14:15:00,20.59,20.61,20.58,20.6,187742.0,20.59,20.61,20.58,20.6,187742.0
2023-09-27 14:20:00,20.59,20.6,20.58,20.58,80912.0,20.59,20.6,20.58,20.58,80912.0
2023-09-27 14:25:00,20.59,20.62,20.58,20.62,55072.0,20.59,20.62,20.58,20.62,55072.0
2023-09-27 14:30:00,20.62,20.68,20.61,20.68,151095.0,20.62,20.68,20.61,20.68,151095.0
2023-09-27 14:35:00,20.68,20.71,20.68,20.71,137067.0,20.68,20.71,20.68,20.71,137067.0
2023-09-27 14:40:00,20.71,20.71,20.69,20.71,110803.0,20.71,20.71,20.69,20.71,110803.0
2023-09-27 14:45:00,20.7,20.72,20.69,20.71,148588.0,20.7,20.72,20.69,20.71,148588.0
2023-09-27 14:50:00,20.71,20.71,20.68,20.69,133782.0,20.71,20.71,20.68,20.69,133782.0
2023-09-27 14:55:00,20.7,20.7,20.68,20.69,76215.0,20.7,20.7,20.68,20.69,76215.0
2023-09-27 15:00:00,20.69,20.69,20.68,20.69,58472.0,20.69,20.69,20.68,20.69,58472.0
2023-09-27 15:05:00,20.7,20.71,20.69,20.71,197819.0,20.7,20.71,20.69,20.71,197819.0
2023-09-27 15:10:00,20.71,20.74,20.7,20.72,87210.0,20.71,20.74,20.7,20.72,87210.0
2023-09-27 15:15:00,20.72,20.72,20.69,20.7,25416.0,20.72,20.72,20.69,20.7,25416.0
2023-09-27 15:20:00,20.7,20.7,20.68,20.69,73697.0,20.7,20.7,20.68,20.69,73697.0
2023-09-27 15:25:00,20.7,20.7,20.69,20.69,26459.0,20.7,20.7,20.69,20.69,26459.0
2023-09-27 15:30:00,20.7,20.7,20.68,20.7,67414.0,20.7,20.7,20.68,20.7,67414.0
2023-09-27 15:35:00,20.7,20.7,20.69,20.7,58876.0,20.7,20.7,20.69,20.7,58876.0
2023-09-27 15:40:00,20.69,20.7,20.67,20.68,117647.0,20.69,20.7,20.67,20.68,117647.0
2023-09-27 15:45:00,20.67,20.68,20.66,20.67,180257.0,20.67,20.68,20.66,20.67,180257.0
2023-09-27 15:50:00,20.66,20.69,20.66,20.68,178844.0,20.66,20.69,20.66,20.68,178844.0
2023-09-27 15:55:00,20.68,20.71,20.68,20.71,634123.0,20.68,20.71,20.68,20.71,634123.0
2023-09-28 09:30:00,20.64,20.66,20.62,20.66,438485.0,20.64,20.66,20.62,20.66,438485.0
2023-09-28 09:35:00,20.66,20.71,20.62,20.62,294210.0,20.66,20.71,20.62,20.62,294210.0
2023-09-28 09:40:00,20.63,20.68,20.59,20.6,229908.0,20.63,20.68,20.59,20.6,229908.0
2023-09-28 09:45:00,20.59,20.64,20.59,20.62,431339.0,20.59,20.64,20.59,20.62,431339.0
2023-09-28 09:50:00,20.62,20.67,20.62,20.65,327262.0,20.62,20.67,20.62,20.65,327262.0
2023-09-28 09:55:00,20.65,20.69,20.64,20.68,215067.0,20.65,20.69,20.64,20.68,215067.0
2023-09-28 10:00:00,20.69,20.76,20.67,20.75,242896.0,20.69,20.76,20.67,20.75,242896.0
2023-09-28 10:05:00,20.75,20.84,20.75,20.82,477131.0,20.75,20.84,20.75,20.82,477131.0
2023-09-28 10:10:00,20.82,20.84,20.79,20.82,239151.0,20.82,20.84,20.79,20.82,239151.0
2023-09-28 10:15:00,20.83,20.83,20.75,20.79,378832.0,20.83,20.83,20.75,20.79,378832.0
2023-09-28 10:20:00,20.78,20.82,20.77,20.77,409046.0,20.78,20.82,20.77,20.77,409046.0
2023-09-28 10:25:00,20.79,20.81,20.76,20.79,377242.0,20.79,20.81,20.76,20.79,377242.0
2023-09-28 10:30:00,20.79,20.79,20.71,20.77,347602.0,20.79,20.79,20.71,20.77,347602.0
2023-09-28 10:35:00,20.77,20.8,20.74,20.74,592086.0,20.77,20.8,20.74,20.74,592086.0
2023-09-28 10:40:00,20.74,20.75,20.72,20.74,157232.0,20.74,20.75,20.72,20.74,157232.0
2023-09-28 10:45:00,20.73,20.77,20.73,20.75,233623.0,20.73,20.77,20.73,20.75,233623.0
2023-09-28 10:50:00,20.75,20.78,20.73,20.76,139412.0,20.75,20.78,20.73,20.76,139412.0
2023-09-28 10:55:00,20.76,20.77,20.73,20.73,96716.0,20.76,20.77,20.73,20.73,96716.0
2023-09-28 11:00:00,20.73,20.74,20.72,20.73,95241.0,20.73,20.74,20.72,20.73,95241.0
2023-09-28 11:05:00,20.72,20.75,20.7,20.71,261419.0,20.72,20.75,20.7,20.71,261419.0
2023-09-28 11:10:00,20.71,20.71,20.62,20.63,402821.0,20.71,20.71,20.62,20.63,402821.0
2023-09-28 11:15:00,20.62,20.63,20.58,20.58,323945.0,20.62,20.63,20.58,20.58,323945.0
2023-09-28 11:20:00,20.57,20.59,20.53,20.59,585809.0,20.57,20.59,20.53,20.59,585809.0
2023-09-28 11:25:00,20.59,20.65,20.58,20.62,431170.0,20.59,20.65,20.58,20.62,431170.0
2023-09-28 11:30:00,20.62,20.66,20.61,20.65,241033.0,20.62,20.66,20.61,20.65,241033.0
2023-09-28 11:35:00,20.65,20.68,20.63,20.67,212235.0,20.65,20.68,20.63,20.67,212235.0
2023-09-28 11:40:00,20.67,20.72,20.67,20.71,202142.0,20.67,20.72,20.67,20.71,202142.0
2023-09-28 11:45:00,20.71,20.72,20.63,20.65,230124.0,20.71,20.72,20.63,20.65,230124.0
2023-09-28 11:50:00,20.65,20.67,20.64,20.65,177646.0,20.65,20.67,20.64,20.65,177646.0
2023-09-28 11:55:00,20.65,20.69,20.64,20.68,54733.0,20.65,20.69,20.64,20.68,54733.0
2023-09-28 12:00:00,20.68,20.69,20.63,20.66,86611.0,20.68,20.69,20.63,20.66,86611.0
2023-09-28 12:05:00,20.65,20.67,20.65,20.67,54175.0,20.65,20.67,20.65,20.67,54175.0
2023-09-28 12:10:00,20.66,20.67,20.64,20.64,124477.0,20.66,20.67,20.64,20.64,124477.0
2023-09-28 12:15:00,20.64,20.65,20.63,20.64,89315.0,20.64,20.65,20.63,20.64,89315.0
2023-09-28 12:20:00,20.64,20.65,20.61,20.64,90390.0,20.64,20.65,20.61,20.64,90390.0
2023-09-28 12:25:00,20.64,20.68,20.64,20.67,71905.0,20.64,20.68,20.64,20.67,71905.0
2023-09-28 12:30:00,20.67,20.69,20.66,20.68,87681.0,20.67,20.69,20.66,20.68,87681.0
2023-09-28 12:35:00,20.68,20.69,20.66,20.69,70356.0,20.68,20.69,20.66,20.69,70356.0
2023-09-28 12:40:00,20.69,20.69,20.66,20.68,51601.0,20.69,20.69,20.66,20.68,51601.0
2023-09-28 12:45:00,20.68,20.68,20.65,20.65,52019.0,20.68,20.68,20.65,20.65,52019.0
2023-09-28 12:50:00,20.65,20.67,20.63,20.64,25013.0,20.65,20.67,20.63,20.64,25013.0
2023-09-28 12:55:00,20.64,20.66,20.63,20.64,83917.0,20.64,20.66,20.63,20.64,83917.0
2023-09-28 13:00:00,20.65,20.65,20.64,20.65,108606.0,20.65,20.65,20.64,20.65,108606.0
2023-09-28 13:05:00,20.64,20.66,20.62,20.65,66953.0,20.64,20.66,20.62,20.65,66953.0
2023-09-28 13:10:00,20.65,20.67,20.64,20.66,27667.0,20.65,20.67,20.64,20.66,27667.0
2023-09-28 13:15:00,20.66,20.67,20.64,20.65,47231.0,20.66,20.67,20.64,20.65,47231.0
2023-09-28 13:20:00,20.65,20.66,20.64,20.65,36510.0,20.65,20.66,20.64,20.65,36510.0
2023-09-28 13:25:00,20.65,20.65,20.61,20.61,90024.0,20.65,20.65,20.61,20.61,90024.0
2023-09-28 13:30:00,20.62,20.62,20.6,20.61,50929.0,20.62,20.62,20.6,20.61,50929.0
2023-09-28 13:35:00,20.62,20.63,20.61,20.63,57012.0,20.62,20.63,20.61,20.63,57012.0
2023-09-28 13:40:00,20.62,20.63,20.6,20.6,27210.0,20.62,20.63,20.6,20.6,27210.0
2023-09-28 13:45:00,20.61,20.62,20.61,20.61,29132.0,20.61,20.62,20.61,20.61,29132.0
2023-09-28 13:50:00,20.62,20.62,20.61,20.61,16291.0,20.62,20.62,20.61,20.61,16291.0
2023-09-28 13:55:00,20.62,20.63,20.61,20.62,21561.0,20.62,20.63,20.61,20.62,21561.0
2023-09-28 14:00:00,20.62,20.63,20.6,20.61,22979.0,20.62,20.63,20.6,20.61,22979.0
2023-09-28 14:05:00,20.61,20.64,20.61,20.64,16638.0,20.61,20.64,20.61,20.64,16638.0
2023-09-28 14:10:00,20.64,20.67,20.63,20.67,45882.0,20.64,20.67,20.63,20.67,45882.0
2023-09-28 14:15:00,20.66,20.68,20.66,20.68,37653.0,20.66,20.68,20.66,20.68,37653.0
2023-09-28 14:20:00,20.68,20.7,20.67,20.7,31162.0,20.68,20.7,20.67,20.7,31162.0
2023-09-28 14:25:00,20.7,20.73,20.69,20.72,67927.0,20.7,20.73,20.69,20.72,67927.0
2023-09-28 14:30:00,20.71,20.71,20.69,20.69,46913.0,20.71,20.71,20.69,20.69,46913.0
2023-09-28 14:35:00,20.69,20.69,20.67,20.69,149806.0,20.69,20.69,20.67,20.69,149806.0
2023-09-28 14:40:00,20.69,20.71,20.68,20.71,47205.0,20.69,20.71,20.68,20.71,47205.0
2023-09-28 14:45:00,20.7,20.71,20.7,20.71,26207.0,20.7,20.71,20.7,20.71,26207.0
2023-09-28 14:50:00,20.71,20.72,20.7,20.72,47066.0,20.71,20.72,20.7,20.72,47066.0
2023-09-28 14:55:00,20.71,20.72,20.7,20.71,48233.0,20.71,20.72,20.7,20.71,48233.0
2023-09-28 15:00:00,20.72,20.73,20.71,20.73,51442.0,20.72,20.73,20.71,20.73,51442.0
2023-09-28 15:05:00,20.72,20.73,20.71,20.71,109247.0,20.72,20.73,20.71,20.71,109247.0
2023-09-28 15:10:00,20.71,20.72,20.7,20.71,127883.0,20.71,20.72,20.7,20.71,127883.0
2023-09-28 15:15:00,20.71,20.73,20.71,20.72,82232.0,20.71,20.73,20.71,20.72,82232.0
2023-09-28 15:20:00,20.72,20.73,20.71,20.73,90491.0,20.72,20.73,20.71,20.73,90491.0
2023-09-28 15:25:00,20.73,20.74,20.72,20.74,57904.0,20.73,20.74,20.72,20.74,57904.0
2023-09-28 15:30:00,20.73,20.74,20.72,20.72,72570.0,20.73,20.74,20.72,20.72,72570.0
2023-09-28 15:35:00,20.72,20.73,20.71,20.71,60836.0,20.72,20.73,20.71,20.71,60836.0
2023-09-28 15:40:00,20.71,20.73,20.71,20.72,62758.0,20.71,20.73,20.71,20.72,62758.0
2023-09-28 15:45:00,20.72,20.74,20.72,20.73,99524.0,20.72,20.74,20.72,20.73,99524.0
2023-09-28 15:50:00,20.73,20.74,20.73,20.73,155193.0,20.73,20.74,20.73,20.73,155193.0
2023-09-28 15:55:00,20.73,20.75,20.73,20.75,168342.0,20.73,20.75,20.73,20.75,168342.0
2023-09-29 09:30:00,21.39,21.43,21.35,21.37,1584434.0,21.39,21.43,21.35,21.37,1584434.0
2023-09-29 09:35:00,21.36,21.39,21.32,21.34,857443.0,21.36,21.39,21.32,21.34,857443.0
2023-09-29 09:40:00,21.35,21.41,21.33,21.34,1011895.0,21.35,21.41,21.33,21.34,1011895.0
2023-09-29 09:45:00,21.35,21.37,21.28,21.3,1006851.0,21.35,21.37,21.28,21.3,1006851.0
2023-09-29 09:50:00,21.29,21.32,21.27,21.31,643857.0,21.29,21.32,21.27,21.31,643857.0
2023-09-29 09:55:00,21.31,21.32,21.26,21.28,363814.0,21.31,21.32,21.26,21.28,363814.0
2023-09-29 10:00:00,21.28,21.28,21.17,21.18,1001607.0,21.28,21.28,21.17,21.18,1001607.0
2023-09-29 10:05:00,21.19,21.19,21.0,21.04,1142963.0,21.19,21.19,21.0,21.04,1142963.0
2023-09-29 10:10:00,21.04,21.05,20.96,20.99,1658606.0,21.04,21.05,20.96,20.99,1658606.0
2023-09-29 10:15:00,20.99,21.0,20.89,20.93,704886.0,20.99,21.0,20.89,20.93,704886.0
2023-09-29 10:20:00,20.93,20.97,20.83,20.84,869273.0,20.93,20.97,20.83,20.84,869273.0
2023-09-29 10:25:00,20.84,20.9,20.78,20.8,1004241.0,20.84,20.9,20.78,20.8,1004241.0
2023-09-29 10:30:00,20.8,20.85,20.8,20.82,625216.0,20.8,20.85,20.8,20.82,625216.0
2023-09-29 10:35:00,20.83,20.83,20.77,20.8,448059.0,20.83,20.83,20.77,20.8,448059.0
2023-09-29 10:40:00,20.8,20.82,20.78,20.8,437389.0,20.8,20.82,20.78,20.8,437389.0
2023-09-29 10:45:00,20.8,20.8,20.73,20.75,457150.0,20.8,20.8,20.73,20.75,457150.0
2023-09-29 10:50:00,20.74,20.83,20.73,20.82,424266.0,20.74,20.83,20.73,20.82,424266.0
2023-09-29 10:55:00,20.81,20.82,20.73,20.77,321018.0,20.81,20.82,20.73,20.77,321018.0
2023-09-29 11:00:00,20.78,20.79,20.71,20.72,312531.0,20.78,20.79,20.71,20.72,312531.0
2023-09-29 11:05:00,20.72,20.75,20.71,20.71,586634.0,20.72,20.75,20.71,20.71,586634.0
2023-09-29 11:10:00,20.72,20.73,20.68,20.68,616840.0,20.72,20.73,20.68,20.68,616840.0
2023-09-29 11:15:00,20.68,20.69,20.64,20.65,812843.0,20.68,20.69,20.64,20.65,812843.0
2023-09-29 11:20:00,20.65,20.66,20.63,20.64,484263.0,20.65,20.66,20.63,20.64,484263.0
2023-09-29 11:25:00,20.64,20.66,20.55,20.57,554145.0,20.64,20.66,20.55,20.57,554145.0
2023-09-29 11:30:00,20.56,20.6,20.54,20.57,584177.0,20.56,20.6,20.54,20.57,584177.0
2023-09-29 11:35:00,20.57,20.58,20.45,20.48,1113207.0,20.57,20.58,20.45,20.48,1113207.0
2023-09-29 11:40:00,20.48,20.5,20.43,20.48,629757.0,20.48,20.5,20.43,20.48,629757.0
2023-09-29 11:45:00,20.48,20.49,20.42,20.45,348350.0,20.48,20.49,20.42,20.45,348350.0
2023-09-29 11:50:00,20.45,20.49,20.43,20.48,413583.0,20.45,20.49,20.43,20.48,413583.0
2023-09-29 11:55:00,20.48,20.5,20.46,20.48,283411.0,20.48,20.5,20.46,20.48,283411.0
2023-09-29 12:00:00,20.48,20.49,20.46,20.47,229927.0,20.48,20.49,20.46,20.47,229927.0
2023-09-29 12:05:00,20.46,20.5,20.46,20.49,137557.0,20.46,20.5,20.46,20.49,137557.0
2023-09-29 12:10:00,20.49,20.5,20.47,20.5,99773.0,20.49,20.5,20.47,20.5,99773.0
2023-09-29 12:15:00,20.5,20.53,20.47,20.53,212049.0,20.5,20.53,20.47,20.53,212049.0
2023-09-29 12:20:00,20.53,20.54,20.51,20.53,131134.0,20.53,20.54,20.51,20.53,131134.0
2023-09-29 12:25:00,20.53,20.53,20.5,20.52,261974.0,20.53,20.53,20.5,20.52,261974.0
2023-09-29 12:30:00,20.52,20.52,20.46,20.46,308540.0,20.52,20.52,20.46,20.46,308540.0
2023-09-29 12:35:00,20.47,20.51,20.45,20.51,404363.0,20.47,20.51,20.45,20.51,404363.0
2023-09-29 12:40:00,20.51,20.51,20.48,20.48,121639.0,20.51,20.51,20.48,20.48,121639.0
2023-09-29 12:45:00,20.48,20.5,20.46,20.47,121053.0,20.48,20.5,20.46,20.47,121053.0
2023-09-29 12:50:00,20.47,20.5,20.45,20.48,133149.0,20.47,20.5,20.45,20.48,133149.0
2023-09-29 12:55:00,20.48,20.49,20.46,20.46,120014.0,20.48,20.49,20.46,20.46,120014.0
2023-09-29 13:00:00,20.46,20.47,20.44,20.45,130860.0,20.46,20.47,20.44,20.45,130860.0
2023-09-29 13:05:00,20.46,20.46,20.43,20.44,177439.0,20.46,20.46,20.43,20.44,177439.0
2023-09-29 13:10:00,20.44,20.44,20.4,20.41,334998.0,20.44,20.44,20.4,20.41,334998.0
2023-09-29 13:15:00,20.41,20.41,20.37,20.38,307344.0,20.41,20.41,20.37,20.38,307344.0
2023-09-29 13:20:00,20.39,20.41,20.37,20.39,108091.0,20.39,20.41,20.37,20.39,108091.0
2023-09-29 13:25:00,20.39,20.39,20.33,20.35,291662.0,20.39,20.39,20.33,20.35,291662.0
2023-09-29 13:30:00,20.35,20.37,20.34,20.36,116183.0,20.35,20.37,20.34,20.36,116183.0
2023-09-29 13:35:00,20.35,20.38,20.35,20.36,149758.0,20.35,20.38,20.35,20.36,149758.0
2023-09-29 13:40:00,20.37,20.38,20.36,20.37,82560.0,20.37,20.38,20.36,20.37,82560.0
2023-09-29 13:45:00,20.36,20.37,20.35,20.37,593724.0,20.36,20.37,20.35,20.37,593724.0
2023-09-29 13:50:00,20.37,20.37,20.35,20.37,230021.0,20.37,20.37,20.35,20.37,230021.0
2023-09-29 13:55:00,20.36,20.37,20.34,20.34,211331.0,20.36,20.37,20.34,20.34,211331.0
2023-09-29 14:00:00,20.35,20.37,20.34,20.36,226151.0,20.35,20.37,20.34,20.36,226151.0
2023-09-29 14:05:00,20.36,20.36,20.34,20.35,81695.0,20.36,20.36,20.34,20.35,81695.0
2023-09-29 14:10:00,20.34,20.36,20.34,20.35,147949.0,20.34,20.36,20.34,20.35,147949.0
2023-09-29 14:15:00,20.35,20.35,20.31,20.32,197368.0,20.35,20.35,20.31,20.32,197368.0
2023-09-29 14:20:00,20.33,20.33,20.31,20.32,142599.0,20.33,20.33,20.31,20.32,142599.0
2023-09-29 14:25:00,20.32,20.33,20.28,20.29,170240.0,20.32,20.33,20.28,20.29,170240.0
2023-09-29 14:30:00,20.28,20.3,20.28,20.29,155730.0,20.28,20.3,20.28,20.29,155730.0
2023-09-29 14:35:00,20.29,20.3,20.27,20.29,120296.0,20.29,20.3,20.27,20.29,120296.0
2023-09-29 14:40:00,20.29,20.3,20.28,20.29,111510.0,20.29,20.3,20.28,20.29,111510.0
2023-09-29 14:45:00,20.29,20.32,20.28,20.32,201826.0,20.29,20.32,20.28,20.32,201826.0
2023-09-29 14:50:00,20.32,20.33,20.3,20.32,150847.0,20.32,20.33,20.3,20.32,150847.0
2023-09-29 14:55:00,20.32,20.35,20.32,20.35,244705.0,20.32,20.35,20.32,20.35,244705.0
2023-09-29 15:00:00,20.35,20.35,20.33,20.33,189571.0,20.35,20.35,20.33,20.33,189571.0
2023-09-29 15:05:00,20.33,20.35,20.32,20.35,71869.0,20.33,20.35,20.32,20.35,71869.0
2023-09-29 15:10:00,20.35,20.36,20.33,20.36,103027.0,20.35,20.36,20.33,20.36,103027.0
2023-09-29 15:15:00,20.36,20.36,20.35,20.35,103077.0,20.36,20.36,20.35,20.35,103077.0
2023-09-29 15:20:00,20.36,20.36,20.33,20.35,760125.0,20.36,20.36,20.33,20.35,760125.0
2023-09-29 15:25:00,20.35,20.37,20.35,20.36,959745.0,20.35,20.37,20.35,20.36,959745.0
2023-09-29 15:30:00,20.36,20.36,20.34,20.35,210884.0,20.36,20.36,20.34,20.35,210884.0
2023-09-29 15:35:00,20.36,20.37,20.35,20.37,236332.0,20.36,20.37,20.35,20.37,236332.0
2023-09-29 15:40:00,20.36,20.37,20.35,20.36,302668.0,20.36,20.37,20.35,20.36,302668.0
2023-09-29 15:45:00,20.36,20.36,20.35,20.36,449419.0,20.36,20.36,20.35,20.36,449419.0
2023-09-29 15:50:00,20.36,20.36,20.34,20.35,322420.0,20.36,20.36,20.34,20.35,322420.0
2023-09-29 15:55:00,20.35,20.35,20.33,20.33,697931.0,20.35,20.35,20.33,20.33,697931.0
2023-10-02 09:30:00,19.69,19.69,19.61,19.63,1922624.0,19.69,19.69,19.61,19.63,1922624.0
2023-10-02 09:35:00,19.63,19.66,19.55,19.6,1011160.0,19.63,19.66,19.55,19.6,1011160.0
2023-10-02 09:40:00,19.6,19.74,19.58,19.73,1412901.0,19.6,19.74,19.58,19.73,1412901.0
2023-10-02 09:45:00,19.73,19.73,19.63,19.68,1236803.0,19.73,19.73,19.63,19.68,1236803.0
2023-10-02 09:50:00,19.68,19.68,19.6,19.64,337896.0,19.68,19.68,19.6,19.64,337896.0
2023-10-02 09:55:00,19.64,19.66,19.6,19.64,620661.0,19.64,19.66,19.6,19.64,620661.0
2023-10-02 10:00:00,19.64,19.72,19.6,19.64,1559177.0,19.64,19.72,19.6,19.64,1559177.0
2023-10-02 10:05:00,19.63,19.69,19.61,19.69,842388.0,19.63,19.69,19.61,19.69,842388.0
2023-10-02 10:10:00,19.69,19.74,19.65,19.66,1199025.0,19.69,19.74,19.65,19.66,1199025.0
2023-10-02 10:15:00,19.65,19.67,19.59,19.59,678353.0,19.65,19.67,19.59,19.59,678353.0
2023-10-02 10:20:00,19.59,19.68,19.59,19.67,480321.0,19.59,19.68,19.59,19.67,480321.0
2023-10-02 10:25:00,19.67,19.69,19.59,19.62,1263046.0,19.67,19.69,19.59,19.62,1263046.0
2023-10-02 10:30:00,19.61,19.63,19.58,19.62,888318.0,19.61,19.63,19.58,19.62,888318.0
2023-10-02 10:35:00,19.61,19.61,19.56,19.58,1205475.0,19.61,19.61,19.56,19.58,1205475.0
2023-10-02 10:40:00,19.58,19.61,19.48,19.51,1621924.0,19.58,19.61,19.48,19.51,1621924.0
2023-10-02 10:45:00,19.51,19.53,19.46,19.46,1018823.0,19.51,19.53,19.46,19.46,1018823.0
2023-10-02 10:50:00,19.47,19.51,19.46,19.5,740977.0,19.47,19.51,19.46,19.5,740977.0
2023-10-02 10:55:00,19.5,19.55,19.49,19.53,490971.0,19.5,19.55,19.49,19.53,490971.0
2023-10-02 11:00:00,19.54,19.56,19.49,19.5,434841.0,19.54,19.56,19.49,19.5,434841.0
2023-10-02 11:05:00,19.5,19.51,19.45,19.5,402509.0,19.5,19.51,19.45,19.5,402509.0
2023-10-02 11:10:00,19.49,19.51,19.47,19.48,516562.0,19.49,19.51,19.47,19.48,516562.0
2023-10-02 11:15:00,19.48,19.52,19.46,19.47,478639.0,19.48,19.52,19.46,19.47,478639.0
2023-10-02 11:20:00,19.48,19.55,19.46,19.53,468359.0,19.48,19.55,19.46,19.53,468359.0
2023-10-02 11:25:00,19.53,19.53,19.47,19.52,429410.0,19.53,19.53,19.47,19.52,429410.0
2023-10-02 11:30:00,19.52,19.58,19.52,19.55,742254.0,19.52,19.58,19.52,19.55,742254.0
2023-10-02 11:35:00,19.55,19.56,19.47,19.48,782475.0,19.55,19.56,19.47,19.48,782475.0
2023-10-02 11:40:00,19.47,19.51,19.46,19.51,464715.0,19.47,19.51,19.46,19.51,464715.0
2023-10-02 11:45:00,19.5,19.5,19.46,19.48,230190.0,19.5,19.5,19.46,19.48,230190.0
2023-10-02 11:50:00,19.48,19.53,19.46,19.5,430173.0,19.48,19.53,19.46,19.5,430173.0
2023-10-02 11:55:00,19.49,19.54,19.48,19.54,243928.0,19.49,19.54,19.48,19.54,243928.0
2023-10-02 12:00:00,19.54,19.55,19.52,19.54,213470.0,19.54,19.55,19.52,19.54,213470.0
2023-10-02 12:05:00,19.54,19.54,19.48,19.51,300950.0,19.54,19.54,19.48,19.51,300950.0
2023-10-02 12:10:00,19.51,19.53,19.49,19.52,180100.0,19.51,19.53,19.49,19.52,180100.0
2023-10-02 12:15:00,19.51,19.53,19.5,19.53,451298.0,19.51,19.53,19.5,19.53,451298.0
2023-10-02 12:20:00,19.52,19.53,19.48,19.53,642089.0,19.52,19.53,19.48,19.53,642089.0
2023-10-02 12:25:00,19.53,19.53,19.48,19.48,234386.0,19.53,19.53,19.48,19.48,234386.0
2023-10-02 12:30:00,19.48,19.49,19.45,19.46,219351.0,19.48,19.49,19.45,19.46,219351.0
2023-10-02 12:35:00,19.45,19.46,19.42,19.45,937376.0,19.45,19.46,19.42,19.45,937376.0
2023-10-02 12:40:00,19.45,19.47,19.44,19.45,402541.0,19.45,19.47,19.44,19.45,402541.0
2023-10-02 12:45:00,19.46,19.46,19.42,19.43,318720.0,19.46,19.46,19.42,19.43,318720.0
2023-10-02 12:50:00,19.43,19.45,19.42,19.45,184091.0,19.43,19.45,19.42,19.45,184091.0
2023-10-02 12:55:00,19.45,19.48,19.43,19.46,280888.0,19.45,19.48,19.43,19.46,280888.0
2023-10-02 13:00:00,19.46,19.47,19.43,19.45,292361.0,19.46,19.47,19.43,19.45,292361.0
2023-10-02 13:05:00,19.45,19.48,19.44,19.48,277299.0,19.45,19.48,19.44,19.48,277299.0
2023-10-02 13:10:00,19.47,19.49,19.46,19.47,243465.0,19.47,19.49,19.46,19.47,243465.0
2023-10-02 13:15:00,19.47,19.53,19.47,19.51,266513.0,19.47,19.53,19.47,19.51,266513.0
2023-10-02 13:20:00,19.5,19.53,19.46,19.47,161921.0,19.5,19.53,19.46,19.47,161921.0
2023-10-02 13:25:00,19.47,19.5,19.44,19.45,278273.0,19.47,19.5,19.44,19.45,278273.0
2023-10-02 13:30:00,19.46,19.47,19.45,19.46,259182.0,19.46,19.47,19.45,19.46,259182.0
2023-10-02 13:35:00,19.46,19.47,19.45,19.46,127665.0,19.46,19.47,19.45,19.46,127665.0
2023-10-02 13:40:00,19.45,19.47,19.44,19.46,129444.0,19.45,19.47,19.44,19.46,129444.0
2023-10-02 13:45:00,19.46,19.47,19.45,19.46,131519.0,19.46,19.47,19.45,19.46,131519.0
2023-10-02 13:50:00,19.46,19.48,19.46,19.47,60899.0,19.46,19.48,19.46,19.47,60899.0
2023-10-02 13:55:00,19.47,19.48,19.45,19.46,96608.0,19.47,19.48,19.45,19.46,96608.0
2023-10-02 14:00:00,19.46,19.47,19.44,19.45,523484.0,19.46,19.47,19.44,19.45,523484.0
2023-10-02 14:05:00,19.45,19.47,19.45,19.46,155967.0,19.45,19.47,19.45,19.46,155967.0
2023-10-02 14:10:00,19.46,19.49,19.46,19.47,309795.0,19.46,19.49,19.46,19.47,309795.0
2023-10-02 14:15:00,19.48,19.48,19.45,19.45,95231.0,19.48,19.48,19.45,19.45,95231.0
2023-10-02 14:20:00,19.46,19.46,19.44,19.45,62185.0,19.46,19.46,19.44,19.45,62185.0
2023-10-02 14:25:00,19.45,19.45,19.43,19.44,88387.0,19.45,19.45,19.43,19.44,88387.0
2023-10-02 14:30:00,19.43,19.45,19.43,19.43,164117.0,19.43,19.45,19.43,19.43,164117.0
2023-10-02 14:35:00,19.44,19.44,19.41,19.41,76635.0,19.44,19.44,19.41,19.41,76635.0
2023-10-02 14:40:00,19.41,19.43,19.41,19.43,140136.0,19.41,19.43,19.41,19.43,140136.0
2023-10-02 14:45:00,19.43,19.43,19.42,19.43,98859.0,19.43,19.43,19.42,19.43,98859.0
2023-10-02 14:50:00,19.43,19.45,19.42,19.44,125289.0,19.43,19.45,19.42,19.44,125289.0
2023-10-02 14:55:00,19.44,19.44,19.43,19.44,76330.0,19.44,19.44,19.43,19.44,76330.0
2023-10-02 15:00:00,19.44,19.44,19.42,19.43,70101.0,19.44,19.44,19.42,19.43,70101.0
2023-10-02 15:05:00,19.43,19.43,19.42,19.43,63991.0,19.43,19.43,19.42,19.43,63991.0
2023-10-02 15:10:00,19.43,19.43,19.41,19.42,207649.0,19.43,19.43,19.41,19.42,207649.0
2023-10-02 15:15:00,19.42,19.43,19.41,19.42,70806.0,19.42,19.43,19.41,19.42,70806.0
2023-10-02 15:20:00,19.43,19.43,19.42,19.43,38898.0,19.43,19.43,19.42,19.43,38898.0
2023-10-02 15:25:00,19.43,19.43,19.42,19.42,138501.0,19.43,19.43,19.42,19.42,138501.0
2023-10-02 15:30:00,19.42,19.43,19.42,19.43,225985.0,19.42,19.43,19.42,19.43,225985.0
2023-10-02 15:35:00,19.43,19.43,19.41,19.43,447181.0,19.43,19.43,19.41,19.43,447181.0
2023-10-02 15:40:00,19.43,19.43,19.4,19.4,700882.0,19.43,19.43,19.4,19.4,700882.0
2023-10-02 15:45:00,19.41,19.42,19.4,19.42,562627.0,19.41,19.42,19.4,19.42,562627.0
2023-10-02 15:50:00,19.41,19.42,19.41,19.42,379853.0,19.41,19.42,19.41,19.42,379853.0
2023-10-02 15:55:00,19.42,19.44,19.41,19.42,1608832.0,19.42,19.44,19.41,19.42,1608832.0
2023-10-03 09:30:00,19.26,19.35,19.24,19.34,1134685.0,19.26,19.35,19.24,19.34,1134685.0
2023-10-03 09:35:00,19.35,19.45,19.32,19.44,930151.0,19.35,19.45,19.32,19.44,930151.0
2023-10-03 09:40:00,19.44,19.62,19.42,19.61,1543566.0,19.44,19.62,19.42,19.61,1543566.0
2023-10-03 09:45:00,19.61,19.61,19.39,19.47,1395283.0,19.61,19.61,19.39,19.47,1395283.0
2023-10-03 09:50:00,19.47,19.52,19.46,19.49,563663.0,19.47,19.52,19.46,19.49,563663.0
2023-10-03 09:55:00,19.49,19.51,19.45,19.47,492367.0,19.49,19.51,19.45,19.47,492367.0
2023-10-03 10:00:00,19.47,19.47,19.3,19.31,2263336.0,19.47,19.47,19.3,19.31,2263336.0
2023-10-03 10:05:00,19.3,19.34,19.27,19.28,542350.0,19.3,19.34,19.27,19.28,542350.0
2023-10-03 10:10:00,19.28,19.48,19.27,19.32,1404474.0,19.28,19.48,19.27,19.32,1404474.0
2023-10-03 10:15:00,19.31,19.38,19.21,19.38,1304867.0,19.31,19.38,19.21,19.38,1304867.0
2023-10-03 10:20:00,19.39,19.47,19.35,19.41,1616894.0,19.39,19.47,19.35,19.41,1616894.0
2023-10-03 10:25:00,19.4,19.48,19.37,19.4,755193.0,19.4,19.48,19.37,19.4,755193.0
2023-10-03 10:30:00,19.4,19.48,19.38,19.46,657906.0,19.4,19.48,19.38,19.46,657906.0
2023-10-03 10:35:00,19.46,19.56,19.44,19.45,854112.0,19.46,19.56,19.44,19.45,854112.0
2023-10-03 10:40:00,19.45,19.52,19.44,19.51,639863.0,19.45,19.52,19.44,19.51,639863.0
2023-10-03 10:45:00,19.5,19.53,19.46,19.48,391115.0,19.5,19.53,19.46,19.48,391115.0
2023-10-03 10:50:00,19.48,19.48,19.4,19.45,509960.0,19.48,19.48,19.4,19.45,509960.0
2023-10-03 10:55:00,19.45,19.47,19.4,19.4,352445.0,19.45,19.47,19.4,19.4,352445.0
2023-10-03 11:00:00,19.41,19.43,19.36,19.38,219031.0,19.41,19.43,19.36,19.38,219031.0
2023-10-03 11:05:00,19.37,19.47,19.37,19.44,827166.0,19.37,19.47,19.37,19.44,827166.0
2023-10-03 11:10:00,19.45,19.46,19.37,19.38,374576.0,19.45,19.46,19.37,19.38,374576.0
2023-10-03 11:15:00,19.38,19.42,19.36,19.4,217142.0,19.38,19.42,19.36,19.4,217142.0
2023-10-03 11:20:00,19.41,19.44,19.38,19.39,147873.0,19.41,19.44,19.38,19.39,147873.0
2023-10-03 11:25:00,19.39,19.41,19.38,19.41,162515.0,19.39,19.41,19.38,19.41,162515.0
2023-10-03 11:30:00,19.4,19.45,19.36,19.36,363144.0,19.4,19.45,19.36,19.36,363144.0
2023-10-03 11:35:00,19.36,19.41,19.35,19.41,364027.0,19.36,19.41,19.35,19.41,364027.0
2023-10-03 11:40:00,19.41,19.43,19.4,19.43,380483.0,19.41,19.43,19.4,19.43,380483.0
2023-10-03 11:45:00,19.43,19.44,19.39,19.43,176076.0,19.43,19.44,19.39,19.43,176076.0
2023-10-03 11:50:00,19.43,19.46,19.42,19.46,343544.0,19.43,19.46,19.42,19.46,343544.0
2023-10-03 11:55:00,19.45,19.48,19.43,19.45,540989.0,19.45,19.48,19.43,19.45,540989.0
2023-10-03 12:00:00,19.45,19.53,19.44,19.53,200882.0,19.45,19.53,19.44,19.53,200882.0
2023-10-03 12:05:00,19.53,19.55,19.47,19.48,628377.0,19.53,19.55,19.47,19.48,628377.0
2023-10-03 12:10:00,19.48,19.5,19.46,19.49,172160.0,19.48,19.5,19.46,19.49,172160.0
2023-10-03 12:15:00,19.49,19.53,19.47,19.51,294945.0,19.49,19.53,19.47,19.51,294945.0
2023-10-03 12:20:00,19.52,19.52,19.47,19.49,194503.0,19.52,19.52,19.47,19.49,194503.0
2023-10-03 12:25:00,19.48,19.5,19.48,19.49,86182.0,19.48,19.5,19.48,19.49,86182.0
2023-10-03 12:30:00,19.5,19.53,19.49,19.49,572214.0,19.5,19.53,19.49,19.49,572214.0
2023-10-03 12:35:00,19.49,19.5,19.46,19.47,141180.0,19.49,19.5,19.46,19.47,141180.0
2023-10-03 12:40:00,19.48,19.48,19.43,19.44,111973.0,19.48,19.48,19.43,19.44,111973.0
2023-10-03 12:45:00,19.44,19.44,19.41,19.41,64855.0,19.44,19.44,19.41,19.41,64855.0
2023-10-03 12:50:00,19.41,19.42,19.4,19.4,107517.0,19.41,19.42,19.4,19.4,107517.0
2023-10-03 12:55:00,19.39,19.43,19.39,19.42,42710.0,19.39,19.43,19.39,19.42,42710.0
2023-10-03 13:00:00,19.42,19.45,19.41,19.45,160840.0,19.42,19.45,19.41,19.45,160840.0
2023-10-03 13:05:00,19.44,19.45,19.42,19.43,146402.0,19.44,19.45,19.42,19.43,146402.0
2023-10-03 13:10:00,19.42,19.45,19.39,19.42,113901.0,19.42,19.45,19.39,19.42,113901.0
2023-10-03 13:15:00,19.43,19.45,19.42,19.44,62624.0,19.43,19.45,19.42,19.44,62624.0
2023-10-03 13:20:00,19.43,19.47,19.42,19.43,134907.0,19.43,19.47,19.42,19.43,134907.0
2023-10-03 13:25:00,19.42,19.45,19.42,19.44,106511.0,19.42,19.45,19.42,19.44,106511.0
2023-10-03 13:30:00,19.44,19.45,19.43,19.43,29426.0,19.44,19.45,19.43,19.43,29426.0
2023-10-03 13:35:00,19.43,19.43,19.4,19.41,99746.0,19.43,19.43,19.4,19.41,99746.0
2023-10-03 13:40:00,19.42,19.45,19.41,19.44,67672.0,19.42,19.45,19.41,19.44,67672.0
2023-10-03 13:45:00,19.44,19.46,19.42,19.42,86023.0,19.44,19.46,19.42,19.42,86023.0
2023-10-03 13:50:00,19.43,19.43,19.4,19.41,70631.0,19.43,19.43,19.4,19.41,70631.0
2023-10-03 13:55:00,19.41,19.42,19.4,19.42,54902.0,19.41,19.42,19.4,19.42,54902.0
2023-10-03 14:00:00,19.41,19.43,19.4,19.41,47952.0,19.41,19.43,19.4,19.41,47952.0
2023-10-03 14:05:00,19.41,19.41,19.38,19.39,477932.0,19.41,19.41,19.38,19.39,477932.0
2023-10-03 14:10:00,19.39,19.4,19.37,19.39,130685.0,19.39,19.4,19.37,19.39,130685.0
2023-10-03 14:15:00,19.39,19.4,19.37,19.4,87946.0,19.39,19.4,19.37,19.4,87946.0
2023-10-03 14:20:00,19.39,19.42,19.39,19.41,115245.0,19.39,19.42,19.39,19.41,115245.0
2023-10-03 14:25:00,19.41,19.41,19.38,19.4,136885.0,19.41,19.41,19.38,19.4,136885.0
2023-10-03 14:30:00,19.39,19.41,19.39,19.4,116991.0,19.39,19.41,19.39,19.4,116991.0
2023-10-03 14:35:00,19.41,19.42,19.39,19.41,100593.0,19.41,19.42,19.39,19.41,100593.0
2023-10-03 14:40:00,19.42,19.43,19.41,19.42,252023.0,19.42,19.43,19.41,19.42,252023.0
2023-10-03 14:45:00,19.43,19.43,19.42,19.43,44605.0,19.43,19.43,19.42,19.43,44605.0
2023-10-03 14:50:00,19.43,19.43,19.41,19.41,94594.0,19.43,19.43,19.41,19.41,94594.0
2023-10-03 14:55:00,19.41,19.43,19.4,19.4,270716.0,19.41,19.43,19.4,19.4,270716.0
2023-10-03 15:00:00,19.41,19.42,19.4,19.42,128039.0,19.41,19.42,19.4,19.42,128039.0
2023-10-03 15:05:00,19.42,19.42,19.41,19.42,71565.0,19.42,19.42,19.41,19.42,71565.0
2023-10-03 15:10:00,19.42,19.43,19.41,19.42,139137.0,19.42,19.43,19.41,19.42,139137.0
2023-10-03 15:15:00,19.42,19.43,19.42,19.43,56714.0,19.42,19.43,19.42,19.43,56714.0
2023-10-03 15:20:00,19.43,19.44,19.42,19.44,133575.0,19.43,19.44,19.42,19.44,133575.0
2023-10-03 15:25:00,19.45,19.45,19.43,19.45,836456.0,19.45,19.45,19.43,19.45,836456.0
2023-10-03 15:30:00,19.44,19.44,19.42,19.44,139637.0,19.44,19.44,19.42,19.44,139637.0
2023-10-03 15:35:00,19.44,19.45,19.43,19.44,408849.0,19.44,19.45,19.43,19.44,408849.0
2023-10-03 15:40:00,19.45,19.45,19.44,19.44,172597.0,19.45,19.45,19.44,19.44,172597.0
2023-10-03 15:45:00,19.44,19.45,19.44,19.44,175320.0,19.44,19.45,19.44,19.44,175320.0
2023-10-03 15:50:00,19.45,19.45,19.44,19.45,258124.0,19.45,19.45,19.44,19.45,258124.0
2023-10-03 15:55:00,19.44,19.44,19.43,19.44,517490.0,19.44,19.44,19.43,19.44,517490.0
2023-10-04 09:30:00,19.41,19.42,19.35,19.38,735032.0,19.41,19.42,19.35,19.38,735032.0
2023-10-04 09:35:00,19.37,19.39,19.32,19.33,673261.0,19.37,19.39,19.32,19.33,673261.0
2023-10-04 09:40:00,19.34,19.36,19.3,19.32,309707.0,19.34,19.36,19.3,19.32,309707.0
2023-10-04 09:45:00,19.32,19.33,19.08,19.1,1418901.0,19.32,19.33,19.08,19.1,1418901.0
2023-10-04 09:50:00,19.09,19.2,19.07,19.14,1231360.0,19.09,19.2,19.07,19.14,1231360.0
2023-10-04 09:55:00,19.14,19.21,19.14,19.18,815024.0,19.14,19.21,19.14,19.18,815024.0
2023-10-04 10:00:00,19.18,19.24,19.1,19.2,1387265.0,19.18,19.24,19.1,19.2,1387265.0
2023-10-04 10:05:00,19.19,19.24,19.15,19.22,515846.0,19.19,19.24,19.15,19.22,515846.0
2023-10-04 10:10:00,19.22,19.26,19.18,19.23,574383.0,19.22,19.26,19.18,19.23,574383.0
2023-10-04 10:15:00,19.22,19.23,19.06,19.09,815115.0,19.22,19.23,19.06,19.09,815115.0
2023-10-04 10:20:00,19.08,19.12,19.04,19.07,1163187.0,19.08,19.12,19.04,19.07,1163187.0
2023-10-04 10:25:00,19.08,19.08,19.0,19.02,677268.0,19.08,19.08,19.0,19.02,677268.0
2023-10-04 10:30:00,19.02,19.07,19.01,19.06,432725.0,19.02,19.07,19.01,19.06,432725.0
2023-10-04 10:35:00,19.05,19.15,19.04,19.13,696332.0,19.05,19.15,19.04,19.13,696332.0
2023-10-04 10:40:00,19.13,19.17,19.09,19.1,274767.0,19.13,19.17,19.09,19.1,274767.0
2023-10-04 10:45:00,19.1,19.13,19.06,19.07,328237.0,19.1,19.13,19.06,19.07,328237.0
2023-10-04 10:50:00,19.07,19.09,19.04,19.05,421983.0,19.07,19.09,19.04,19.05,421983.0
2023-10-04 10:55:00,19.05,19.06,19.01,19.02,287733.0,19.05,19.06,19.01,19.02,287733.0
2023-10-04 11:00:00,19.02,19.09,18.97,19.09,1152955.0,19.02,19.09,18.97,19.09,1152955.0
2023-10-04 11:05:00,19.09,19.17,19.09,19.14,889189.0,19.09,19.17,19.09,19.14,889189.0
2023-10-04 11:10:00,19.14,19.17,19.14,19.16,263293.0,19.14,19.17,19.14,19.16,263293.0
2023-10-04 11:15:00,19.15,19.23,19.15,19.22,374010.0,19.15,19.23,19.15,19.22,374010.0
2023-10-04 11:20:00,19.22,19.23,19.18,19.2,404089.0,19.22,19.23,19.18,19.2,404089.0
2023-10-04 11:25:00,19.2,19.25,19.19,19.21,348730.0,19.2,19.25,19.19,19.21,348730.0
2023-10-04 11:30:00,19.21,19.22,19.18,19.2,384184.0,19.21,19.22,19.18,19.2,384184.0
2023-10-04 11:35:00,19.19,19.2,19.17,19.18,233637.0,19.19,19.2,19.17,19.18,233637.0
2023-10-04 11:40:00,19.18,19.2,19.13,19.18,202318.0,19.18,19.2,19.13,19.18,202318.0
2023-10-04 11:45:00,19.17,19.23,19.16,19.23,248667.0,19.17,19.23,19.16,19.23,248667.0
2023-10-04 11:50:00,19.23,19.23,19.19,19.22,236763.0,19.23,19.23,19.19,19.22,236763.0
2023-10-04 11:55:00,19.21,19.25,19.2,19.24,290537.0,19.21,19.25,19.2,19.24,290537.0
2023-10-04 12:00:00,19.24,19.25,19.2,19.21,137308.0,19.24,19.25,19.2,19.21,137308.0
2023-10-04 12:05:00,19.21,19.25,19.2,19.23,179041.0,19.21,19.25,19.2,19.23,179041.0
2023-10-04 12:10:00,19.23,19.28,19.21,19.23,217420.0,19.23,19.28,19.21,19.23,217420.0
2023-10-04 12:15:00,19.23,19.25,19.22,19.25,156424.0,19.23,19.25,19.22,19.25,156424.0
2023-10-04 12:20:00,19.25,19.26,19.2,19.21,164213.0,19.25,19.26,19.2,19.21,164213.0
2023-10-04 12:25:00,19.2,19.23,19.2,19.21,149959.0,19.2,19.23,19.2,19.21,149959.0
2023-10-04 12:30:00,19.22,19.26,19.21,19.26,213952.0,19.22,19.26,19.21,19.26,213952.0
2023-10-04 12:35:00,19.26,19.26,19.22,19.25,125609.0,19.26,19.26,19.22,19.25,125609.0
2023-10-04 12:40:00,19.26,19.28,19.24,19.25,122414.0,19.26,19.28,19.24,19.25,122414.0
2023-10-04 12:45:00,19.26,19.27,19.25,19.27,116188.0,19.26,19.27,19.25,19.27,116188.0
2023-10-04 12:50:00,19.26,19.28,19.25,19.26,62787.0,19.26,19.28,19.25,19.26,62787.0
2023-10-04 12:55:00,19.26,19.27,19.24,19.24,104795.0,19.26,19.27,19.24,19.24,104795.0
2023-10-04 13:00:00,19.24,19.26,19.23,19.23,58483.0,19.24,19.26,19.23,19.23,58483.0
2023-10-04 13:05:00,19.24,19.26,19.23,19.25,91055.0,19.24,19.26,19.23,19.25,91055.0
2023-10-04 13:10:00,19.25,19.25,19.22,19.22,68401.0,19.25,19.25,19.22,19.22,68401.0
2023-10-04 13:15:00,19.23,19.23,19.22,19.23,32623.0,19.23,19.23,19.22,19.23,32623.0
2023-10-04 13:20:00,19.23,19.25,19.22,19.24,223187.0,19.23,19.25,19.22,19.24,223187.0
2023-10-04 13:25:00,19.25,19.25,19.21,19.22,142086.0,19.25,19.25,19.21,19.22,142086.0
2023-10-04 13:30:00,19.21,19.23,19.18,19.19,106715.0,19.21,19.23,19.18,19.19,106715.0
2023-10-04 13:35:00,19.19,19.22,19.17,19.17,74172.0,19.19,19.22,19.17,19.17,74172.0
2023-10-04 13:40:00,19.18,19.18,19.16,19.17,39886.0,19.18,19.18,19.16,19.17,39886.0
2023-10-04 13:45:00,19.18,19.19,19.17,19.18,23777.0,19.18,19.19,19.17,19.18,23777.0
2023-10-04 13:50:00,19.18,19.19,19.16,19.17,94529.0,19.18,19.19,19.16,19.17,94529.0
2023-10-04 13:55:00,19.17,19.17,19.14,19.14,124761.0,19.17,19.17,19.14,19.14,124761.0
2023-10-04 14:00:00,19.15,19.15,19.13,19.14,70682.0,19.15,19.15,19.13,19.14,70682.0
2023-10-04 14:05:00,19.13,19.15,19.13,19.14,65488.0,19.13,19.15,19.13,19.14,65488.0
2023-10-04 14:10:00,19.14,19.17,19.13,19.15,113576.0,19.14,19.17,19.13,19.15,113576.0
2023-10-04 14:15:00,19.16,19.17,19.15,19.16,62367.0,19.16,19.17,19.15,19.16,62367.0
2023-10-04 14:20:00,19.16,19.17,19.14,19.14,59298.0,19.16,19.17,19.14,19.14,59298.0
2023-10-04 14:25:00,19.14,19.16,19.14,19.16,27596.0,19.14,19.16,19.14,19.16,27596.0
2023-10-04 14:30:00,19.16,19.16,19.12,19.14,117194.0,19.16,19.16,19.12,19.14,117194.0
2023-10-04 14:35:00,19.14,19.14,19.11,19.12,125590.0,19.14,19.14,19.11,19.12,125590.0
2023-10-04 14:40:00,19.12,19.13,19.11,19.13,121924.0,19.12,19.13,19.11,19.13,121924.0
2023-10-04 14:45:00,19.13,19.14,19.11,19.13,154054.0,19.13,19.14,19.11,19.13,154054.0
2023-10-04 14:50:00,19.12,19.14,19.12,19.13,130380.0,19.12,19.14,19.12,19.13,130380.0
2023-10-04 14:55:00,19.13,19.15,19.12,19.13,146953.0,19.13,19.15,19.12,19.13,146953.0
2023-10-04 15:00:00,19.14,19.16,19.13,19.15,56389.0,19.14,19.16,19.13,19.15,56389.0
2023-10-04 15:05:00,19.15,19.17,19.14,19.17,46274.0,19.15,19.17,19.14,19.17,46274.0
2023-10-04 15:10:00,19.17,19.18,19.16,19.18,162438.0,19.17,19.18,19.16,19.18,162438.0
2023-10-04 15:15:00,19.17,19.23,19.17,19.21,119069.0,19.17,19.23,19.17,19.21,119069.0
2023-10-04 15:20:00,19.22,19.25,19.21,19.24,151479.0,19.22,19.25,19.21,19.24,151479.0
2023-10-04 15:25:00,19.23,19.25,19.23,19.25,51323.0,19.23,19.25,19.23,19.25,51323.0
2023-10-04 15:30:00,19.25,19.27,19.24,19.26,97537.0,19.25,19.27,19.24,19.26,97537.0
2023-10-04 15:35:00,19.26,19.29,19.26,19.28,141098.0,19.26,19.29,19.26,19.28,141098.0
2023-10-04 15:40:00,19.28,19.31,19.27,19.29,259961.0,19.28,19.31,19.27,19.29,259961.0
2023-10-04 15:45:00,19.3,19.31,19.28,19.3,282734.0,19.3,19.31,19.28,19.3,282734.0
2023-10-04 15:50:00,19.3,19.31,19.29,19.3,176612.0,19.3,19.31,19.29,19.3,176612.0
2023-10-04 15:55:00,19.3,19.31,19.3,19.3,341355.0,19.3,19.31,19.3,19.3,341355.0
2023-10-05 09:30:00,19.32,19.38,19.31,19.37,655865.0,19.32,19.38,19.31,19.37,655865.0
2023-10-05 09:35:00,19.37,19.4,19.33,19.33,446506.0,19.37,19.4,19.33,19.33,446506.0
2023-10-05 09:40:00,19.33,19.36,19.31,19.35,401019.0,19.33,19.36,19.31,19.35,401019.0
2023-10-05 09:45:00,19.35,19.36,19.19,19.24,735421.0,19.35,19.36,19.19,19.24,735421.0
2023-10-05 09:50:00,19.24,19.26,19.21,19.23,179096.0,19.24,19.26,19.21,19.23,179096.0
2023-10-05 09:55:00,19.23,19.28,19.23,19.26,207437.0,19.23,19.28,19.23,19.26,207437.0
2023-10-05 10:00:00,19.26,19.26,19.18,19.18,280386.0,19.26,19.26,19.18,19.18,280386.0
2023-10-05 10:05:00,19.19,19.19,19.14,19.16,233021.0,19.19,19.19,19.14,19.16,233021.0
2023-10-05 10:10:00,19.15,19.18,19.13,19.16,349394.0,19.15,19.18,19.13,19.16,349394.0
2023-10-05 10:15:00,19.16,19.19,19.15,19.17,318503.0,19.16,19.19,19.15,19.17,318503.0
2023-10-05 10:20:00,19.18,19.2,19.13,19.13,263192.0,19.18,19.2,19.13,19.13,263192.0
2023-10-05 10:25:00,19.14,19.21,19.12,19.16,461427.0,19.14,19.21,19.12,19.16,461427.0
2023-10-05 10:30:00,19.16,19.17,19.07,19.1,352183.0,19.16,19.17,19.07,19.1,352183.0
2023-10-05 10:35:00,19.11,19.11,19.06,19.08,413195.0,19.11,19.11,19.06,19.08,413195.0
2023-10-05 10:40:00,19.07,19.13,19.07,19.13,356041.0,19.07,19.13,19.07,19.13,356041.0
2023-10-05 10:45:00,19.12,19.13,19.1,19.13,314090.0,19.12,19.13,19.1,19.13,314090.0
2023-10-05 10:50:00,19.13,19.16,19.11,19.14,365077.0,19.13,19.16,19.11,19.14,365077.0
2023-10-05 10:55:00,19.13,19.19,19.13,19.16,325017.0,19.13,19.19,19.13,19.16,325017.0
2023-10-05 11:00:00,19.16,19.17,19.11,19.11,315291.0,19.16,19.17,19.11,19.11,315291.0
2023-10-05 11:05:00,19.12,19.13,19.1,19.12,204643.0,19.12,19.13,19.1,19.12,204643.0
2023-10-05 11:10:00,19.12,19.15,19.11,19.13,192266.0,19.12,19.15,19.11,19.13,192266.0
2023-10-05 11:15:00,19.13,19.15,19.09,19.1,184992.0,19.13,19.15,19.09,19.1,184992.0
2023-10-05 11:20:00,19.09,19.12,19.07,19.12,169317.0,19.09,19.12,19.07,19.12,169317.0
2023-10-05 11:25:00,19.12,19.12,19.05,19.08,188743.0,19.12,19.12,19.05,19.08,188743.0
2023-10-05 11:30:00,19.07,19.09,19.06,19.07,340558.0,19.07,19.09,19.06,19.07,340558.0
2023-10-05 11:35:00,19.07,19.1,19.04,19.05,410963.0,19.07,19.1,19.04,19.05,410963.0
2023-10-05 11:40:00,19.05,19.07,19.0,19.0,303268.0,19.05,19.07,19.0,19.0,303268.0
2023-10-05 11:45:00,19.01,19.02,18.99,19.0,203421.0,19.01,19.02,18.99,19.0,203421.0
2023-10-05 11:50:00,19.0,19.02,18.98,19.02,481576.0,19.0,19.02,18.98,19.02,481576.0
2023-10-05 11:55:00,19.02,19.03,19.0,19.02,175663.0,19.02,19.03,19.0,19.02,175663.0
2023-10-05 12:00:00,19.02,19.02,18.99,19.02,154226.0,19.02,19.02,18.99,19.02,154226.0
2023-10-05 12:05:00,19.01,19.07,19.01,19.07,120237.0,19.01,19.07,19.01,19.07,120237.0
2023-10-05 12:10:00,19.07,19.09,19.04,19.06,282826.0,19.07,19.09,19.04,19.06,282826.0
2023-10-05 12:15:00,19.05,19.06,19.03,19.04,75566.0,19.05,19.06,19.03,19.04,75566.0
2023-10-05 12:20:00,19.04,19.06,19.03,19.06,45582.0,19.04,19.06,19.03,19.06,45582.0
2023-10-05 12:25:00,19.06,19.12,19.05,19.12,156340.0,19.06,19.12,19.05,19.12,156340.0
2023-10-05 12:30:00,19.12,19.13,19.1,19.1,117214.0,19.12,19.13,19.1,19.1,117214.0
2023-10-05 12:35:00,19.1,19.11,19.09,19.1,155984.0,19.1,19.11,19.09,19.1,155984.0
2023-10-05 12:40:00,19.1,19.11,19.08,19.11,149199.0,19.1,19.11,19.08,19.11,149199.0
2023-10-05 12:45:00,19.11,19.11,19.07,19.08,188405.0,19.11,19.11,19.07,19.08,188405.0
2023-10-05 12:50:00,19.07,19.12,19.07,19.12,93446.0,19.07,19.12,19.07,19.12,93446.0
2023-10-05 12:55:00,19.11,19.13,19.11,19.13,118054.0,19.11,19.13,19.11,19.13,118054.0
2023-10-05 13:00:00,19.13,19.14,19.11,19.12,65712.0,19.13,19.14,19.11,19.12,65712.0
2023-10-05 13:05:00,19.12,19.13,19.08,19.09,111757.0,19.12,19.13,19.08,19.09,111757.0
2023-10-05 13:10:00,19.09,19.12,19.09,19.12,74308.0,19.09,19.12,19.09,19.12,74308.0
2023-10-05 13:15:00,19.11,19.13,19.11,19.12,40375.0,19.11,19.13,19.11,19.12,40375.0
2023-10-05 13:20:00,19.12,19.15,19.11,19.13,90516.0,19.12,19.15,19.11,19.13,90516.0
2023-10-05 13:25:00,19.13,19.14,19.11,19.14,53786.0,19.13,19.14,19.11,19.14,53786.0
2023-10-05 13:30:00,19.14,19.14,19.11,19.13,76250.0,19.14,19.14,19.11,19.13,76250.0
2023-10-05 13:35:00,19.13,19.17,19.12,19.15,213785.0,19.13,19.17,19.12,19.15,213785.0
2023-10-05 13:40:00,19.16,19.17,19.15,19.16,81696.0,19.16,19.17,19.15,19.16,81696.0
2023-10-05 13:45:00,19.16,19.17,19.15,19.16,76358.0,19.16,19.17,19.15,19.16,76358.0
2023-10-05 13:50:00,19.16,19.17,19.15,19.16,101171.0,19.16,19.17,19.15,19.16,101171.0
2023-10-05 13:55:00,19.17,19.18,19.16,19.18,52298.0,19.17,19.18,19.16,19.18,52298.0
2023-10-05 14:00:00,19.18,19.23,19.18,19.21,104912.0,19.18,19.23,19.18,19.21,104912.0
2023-10-05 14:05:00,19.21,19.22,19.16,19.16,87091.0,19.21,19.22,19.16,19.16,87091.0
2023-10-05 14:10:00,19.17,19.2,19.16,19.19,95012.0,19.17,19.2,19.16,19.19,95012.0
2023-10-05 14:15:00,19.19,19.2,19.18,19.19,42012.0,19.19,19.2,19.18,19.19,42012.0
2023-10-05 14:20:00,19.19,19.2,19.17,19.18,111176.0,19.19,19.2,19.17,19.18,111176.0
2023-10-05 14:25:00,19.19,19.19,19.17,19.19,90356.0,19.19,19.19,19.17,19.19,90356.0
2023-10-05 14:30:00,19.18,19.22,19.18,19.2,71341.0,19.18,19.22,19.18,19.2,71341.0
2023-10-05 14:35:00,19.2,19.2,19.17,19.19,40790.0,19.2,19.2,19.17,19.19,40790.0
2023-10-05 14:40:00,19.2,19.2,19.17,19.18,102527.0,19.2,19.2,19.17,19.18,102527.0
2023-10-05 14:45:00,19.18,19.18,19.17,19.17,46487.0,19.18,19.18,19.17,19.17,46487.0
2023-10-05 14:50:00,19.17,19.2,19.17,19.19,62031.0,19.17,19.2,19.17,19.19,62031.0
2023-10-05 14:55:00,19.19,19.2,19.18,19.19,92511.0,19.19,19.2,19.18,19.19,92511.0
2023-10-05 15:00:00,19.19,19.21,19.18,19.19,143989.0,19.19,19.21,19.18,19.19,143989.0
2023-10-05 15:05:00,19.19,19.21,19.18,19.2,83023.0,19.19,19.21,19.18,19.2,83023.0
2023-10-05 15:10:00,19.19,19.2,19.18,19.19,43920.0,19.19,19.2,19.18,19.19,43920.0
2023-10-05 15:15:00,19.18,19.2,19.18,19.19,74194.0,19.18,19.2,19.18,19.19,74194.0
2023-10-05 15:20:00,19.19,19.2,19.18,19.19,32670.0,19.19,19.2,19.18,19.19,32670.0
2023-10-05 15:25:00,19.18,19.19,19.18,19.19,99154.0,19.18,19.19,19.18,19.19,99154.0
2023-10-05 15:30:00,19.19,19.21,19.18,19.21,138298.0,19.19,19.21,19.18,19.21,138298.0
2023-10-05 15:35:00,19.2,19.21,19.19,19.21,57751.0,19.2,19.21,19.19,19.21,57751.0
2023-10-05 15:40:00,19.21,19.22,19.2,19.21,60858.0,19.21,19.22,19.2,19.21,60858.0
2023-10-05 15:45:00,19.21,19.22,19.21,19.22,124217.0,19.21,19.22,19.21,19.22,124217.0
2023-10-05 15:50:00,19.22,19.24,19.21,19.24,264157.0,19.22,19.24,19.21,19.24,264157.0
2023-10-05 15:55:00,19.23,19.25,19.23,19.24,537985.0,19.23,19.25,19.23,19.24,537985.0
2023-10-06 09:30:00,19.66,19.71,19.63,19.64,1876320.0,19.66,19.71,19.63,19.64,1876320.0
2023-10-06 09:35:00,19.64,19.69,19.53,19.55,953915.0,19.64,19.69,19.53,19.55,953915.0
2023-10-06 09:40:00,19.54,19.55,19.42,19.45,1053387.0,19.54,19.55,19.42,19.45,1053387.0
2023-10-06 09:45:00,19.44,19.46,19.26,19.27,917186.0,19.44,19.46,19.26,19.27,917186.0
2023-10-06 09:50:00,19.27,19.37,19.26,19.32,595029.0,19.27,19.37,19.26,19.32,595029.0
2023-10-06 09:55:00,19.33,19.42,19.31,19.41,611857.0,19.33,19.42,19.31,19.41,611857.0
2023-10-06 10:00:00,19.41,19.52,19.4,19.51,520208.0,19.41,19.52,19.4,19.51,520208.0
2023-10-06 10:05:00,19.5,19.53,19.47,19.51,627093.0,19.5,19.53,19.47,19.51,627093.0
2023-10-06 10:10:00,19.51,19.59,19.47,19.54,479436.0,19.51,19.59,19.47,19.54,479436.0
2023-10-06 10:15:00,19.54,19.57,19.52,19.52,1179507.0,19.54,19.57,19.52,19.52,1179507.0
2023-10-06 10:20:00,19.52,19.62,19.52,19.61,507672.0,19.52,19.62,19.52,19.61,507672.0
2023-10-06 10:25:00,19.61,19.66,19.6,19.66,357262.0,19.61,19.66,19.6,19.66,357262.0
2023-10-06 10:30:00,19.66,19.72,19.61,19.63,578464.0,19.66,19.72,19.61,19.63,578464.0
2023-10-06 10:35:00,19.62,19.62,19.5,19.62,548359.0,19.62,19.62,19.5,19.62,548359.0
2023-10-06 10:40:00,19.62,19.64,19.56,19.58,312949.0,19.62,19.64,19.56,19.58,312949.0
2023-10-06 10:45:00,19.59,19.61,19.56,19.57,307130.0,19.59,19.61,19.56,19.57,307130.0
2023-10-06 10:50:00,19.57,19.57,19.51,19.52,529257.0,19.57,19.57,19.51,19.52,529257.0
2023-10-06 10:55:00,19.51,19.55,19.49,19.54,479050.0,19.51,19.55,19.49,19.54,479050.0
2023-10-06 11:00:00,19.54,19.59,19.53,19.59,308700.0,19.54,19.59,19.53,19.59,308700.0
2023-10-06 11:05:00,19.6,19.62,19.57,19.61,321715.0,19.6,19.62,19.57,19.61,321715.0
2023-10-06 11:10:00,19.61,19.71,19.6,19.69,905092.0,19.61,19.71,19.6,19.69,905092.0
2023-10-06 11:15:00,19.69,19.73,19.66,19.67,654505.0,19.69,19.73,19.66,19.67,654505.0
2023-10-06 11:20:00,19.68,19.73,19.66,19.71,269742.0,19.68,19.73,19.66,19.71,269742.0
2023-10-06 11:25:00,19.72,19.8,19.71,19.78,458812.0,19.72,19.8,19.71,19.78,458812.0
2023-10-06 11:30:00,19.78,19.8,19.74,19.77,585949.0,19.78,19.8,19.74,19.77,585949.0
2023-10-06 11:35:00,19.77,19.79,19.75,19.75,367221.0,19.77,19.79,19.75,19.75,367221.0
2023-10-06 11:40:00,19.76,19.79,19.74,19.76,269792.0,19.76,19.79,19.74,19.76,269792.0
2023-10-06 11:45:00,19.76,19.8,19.72,19.8,287293.0,19.76,19.8,19.72,19.8,287293.0
2023-10-06 11:50:00,19.8,19.81,19.73,19.78,349865.0,19.8,19.81,19.73,19.78,349865.0
2023-10-06 11:55:00,19.78,19.8,19.76,19.77,427637.0,19.78,19.8,19.76,19.77,427637.0
2023-10-06 12:00:00,19.77,19.78,19.71,19.73,273474.0,19.77,19.78,19.71,19.73,273474.0
2023-10-06 12:05:00,19.73,19.77,19.71,19.75,314337.0,19.73,19.77,19.71,19.75,314337.0
2023-10-06 12:10:00,19.75,19.76,19.7,19.7,203095.0,19.75,19.76,19.7,19.7,203095.0
2023-10-06 12:15:00,19.71,19.74,19.69,19.72,365420.0,19.71,19.74,19.69,19.72,365420.0
2023-10-06 12:20:00,19.72,19.73,19.69,19.72,222889.0,19.72,19.73,19.69,19.72,222889.0
2023-10-06 12:25:00,19.72,19.77,19.71,19.76,144185.0,19.72,19.77,19.71,19.76,144185.0
2023-10-06 12:30:00,19.76,19.77,19.73,19.73,107128.0,19.76,19.77,19.73,19.73,107128.0
2023-10-06 12:35:00,19.74,19.75,19.72,19.73,183193.0,19.74,19.75,19.72,19.73,183193.0
2023-10-06 12:40:00,19.73,19.76,19.73,19.74,201547.0,19.73,19.76,19.73,19.74,201547.0
2023-10-06 12:45:00,19.73,19.77,19.73,19.75,298378.0,19.73,19.77,19.73,19.75,298378.0
2023-10-06 12:50:00,19.75,19.77,19.72,19.74,199163.0,19.75,19.77,19.72,19.74,199163.0
2023-10-06 12:55:00,19.73,19.75,19.7,19.71,151159.0,19.73,19.75,19.7,19.71,151159.0
2023-10-06 13:00:00,19.71,19.76,19.7,19.76,147645.0,19.71,19.76,19.7,19.76,147645.0
2023-10-06 13:05:00,19.76,19.76,19.71,19.73,109920.0,19.76,19.76,19.71,19.73,109920.0
2023-10-06 13:10:00,19.73,19.78,19.72,19.77,233077.0,19.73,19.78,19.72,19.77,233077.0
2023-10-06 13:15:00,19.78,19.78,19.74,19.78,146917.0,19.78,19.78,19.74,19.78,146917.0
2023-10-06 13:20:00,19.77,19.82,19.76,19.77,257497.0,19.77,19.82,19.76,19.77,257497.0
2023-10-06 13:25:00,19.77,19.79,19.75,19.77,224730.0,19.77,19.79,19.75,19.77,224730.0
2023-10-06 13:30:00,19.77,19.78,19.75,19.75,57910.0,19.77,19.78,19.75,19.75,57910.0
2023-10-06 13:35:00,19.75,19.76,19.72,19.75,108550.0,19.75,19.76,19.72,19.75,108550.0
2023-10-06 13:40:00,19.75,19.75,19.73,19.73,59041.0,19.75,19.75,19.73,19.73,59041.0
2023-10-06 13:45:00,19.73,19.76,19.72,19.74,80883.0,19.73,19.76,19.72,19.74,80883.0
2023-10-06 13:50:00,19.74,19.76,19.74,19.76,56380.0,19.74,19.76,19.74,19.76,56380.0
2023-10-06 13:55:00,19.76,19.77,19.75,19.77,74037.0,19.76,19.77,19.75,19.77,74037.0
2023-10-06 14:00:00,19.76,19.78,19.76,19.77,88148.0,19.76,19.78,19.76,19.77,88148.0
2023-10-06 14:05:00,19.78,19.79,19.76,19.79,56988.0,19.78,19.79,19.76,19.79,56988.0
2023-10-06 14:10:00,19.79,19.81,19.78,19.8,112246.0,19.79,19.81,19.78,19.8,112246.0
2023-10-06 14:15:00,19.8,19.81,19.78,19.79,122698.0,19.8,19.81,19.78,19.79,122698.0
2023-10-06 14:20:00,19.79,19.8,19.78,19.79,72610.0,19.79,19.8,19.78,19.79,72610.0
2023-10-06 14:25:00,19.78,19.81,19.78,19.81,85989.0,19.78,19.81,19.78,19.81,85989.0
2023-10-06 14:30:00,19.81,19.82,19.8,19.8,167214.0,19.81,19.82,19.8,19.8,167214.0
2023-10-06 14:35:00,19.8,19.81,19.8,19.8,131047.0,19.8,19.81,19.8,19.8,131047.0
2023-10-06 14:40:00,19.81,19.81,19.78,19.79,88441.0,19.81,19.81,19.78,19.79,88441.0
2023-10-06 14:45:00,19.79,19.8,19.78,19.79,139239.0,19.79,19.8,19.78,19.79,139239.0
2023-10-06 14:50:00,19.8,19.8,19.76,19.78,188331.0,19.8,19.8,19.76,19.78,188331.0
2023-10-06 14:55:00,19.77,19.77,19.76,19.77,26691.0,19.77,19.77,19.76,19.77,26691.0
2023-10-06 15:00:00,19.77,19.77,19.76,19.76,74775.0,19.77,19.77,19.76,19.76,74775.0
2023-10-06 15:05:00,19.77,19.77,19.76,19.77,99956.0,19.77,19.77,19.76,19.77,99956.0
2023-10-06 15:10:00,19.76,19.77,19.74,19.75,107027.0,19.76,19.77,19.74,19.75,107027.0
2023-10-06 15:15:00,19.75,19.76,19.73,19.73,292850.0,19.75,19.76,19.73,19.73,292850.0
2023-10-06 15:20:00,19.73,19.76,19.73,19.75,105320.0,19.73,19.76,19.73,19.75,105320.0
2023-10-06 15:25:00,19.76,19.76,19.74,19.75,105451.0,19.76,19.76,19.74,19.75,105451.0
2023-10-06 15:30:00,19.75,19.76,19.74,19.74,123909.0,19.75,19.76,19.74,19.74,123909.0
2023-10-06 15:35:00,19.75,19.76,19.74,19.75,115854.0,19.75,19.76,19.74,19.75,115854.0
2023-10-06 15:40:00,19.75,19.76,19.74,19.74,176316.0,19.75,19.76,19.74,19.74,176316.0
2023-10-06 15:45:00,19.75,19.75,19.74,19.75,123548.0,19.75,19.75,19.74,19.75,123548.0
2023-10-06 15:50:00,19.75,19.75,19.72,19.72,234641.0,19.75,19.75,19.72,19.72,234641.0
2023-10-06 15:55:00,19.73,19.74,19.72,19.73,1024216.0,19.73,19.74,19.72,19.73,1024216.0
2023-10-09 09:30:00,19.84,19.91,19.82,19.87,688158.0,19.84,19.91,19.82,19.87,688158.0
2023-10-09 09:35:00,19.87,19.91,19.85,19.87,299772.0,19.87,19.91,19.85,19.87,299772.0
2023-10-09 09:40:00,19.86,19.91,19.83,19.9,218244.0,19.86,19.91,19.83,19.9,218244.0
2023-10-09 09:45:00,19.91,19.91,19.83,19.85,141213.0,19.91,19.91,19.83,19.85,141213.0
2023-10-09 09:50:00,19.86,19.9,19.85,19.89,168778.0,19.86,19.9,19.85,19.89,168778.0
2023-10-09 09:55:00,19.89,19.89,19.8,19.8,195552.0,19.89,19.89,19.8,19.8,195552.0
2023-10-09 10:00:00,19.81,19.88,19.8,19.85,206055.0,19.81,19.88,19.8,19.85,206055.0
2023-10-09 10:05:00,19.85,19.87,19.82,19.84,197753.0,19.85,19.87,19.82,19.84,197753.0
2023-10-09 10:10:00,19.85,19.89,19.84,19.89,60522.0,19.85,19.89,19.84,19.89,60522.0
2023-10-09 10:15:00,19.88,19.9,19.86,19.9,189935.0,19.88,19.9,19.86,19.9,189935.0
2023-10-09 10:20:00,19.9,19.97,19.89,19.97,441462.0,19.9,19.97,19.89,19.97,441462.0
2023-10-09 10:25:00,19.97,20.0,19.94,19.95,488792.0,19.97,20.0,19.94,19.95,488792.0
2023-10-09 10:30:00,19.96,19.99,19.95,19.98,143983.0,19.96,19.99,19.95,19.98,143983.0
2023-10-09 10:35:00,19.98,20.01,19.97,20.0,146334.0,19.98,20.01,19.97,20.0,146334.0
2023-10-09 10:40:00,20.0,20.01,19.97,20.01,317117.0,20.0,20.01,19.97,20.01,317117.0
2023-10-09 10:45:00,20.0,20.01,19.95,19.96,313956.0,20.0,20.01,19.95,19.96,313956.0
2023-10-09 10:50:00,19.96,19.96,19.93,19.94,183506.0,19.96,19.96,19.93,19.94,183506.0
2023-10-09 10:55:00,19.95,19.99,19.94,19.98,125786.0,19.95,19.99,19.94,19.98,125786.0
2023-10-09 11:00:00,19.98,19.99,19.93,19.95,135584.0,19.98,19.99,19.93,19.95,135584.0
2023-10-09 11:05:00,19.95,20.02,19.95,20.0,154604.0,19.95,20.02,19.95,20.0,154604.0
2023-10-09 11:10:00,19.99,20.02,19.98,20.02,214508.0,19.99,20.02,19.98,20.02,214508.0
2023-10-09 11:15:00,20.02,20.03,19.99,20.03,141263.0,20.02,20.03,19.99,20.03,141263.0
2023-10-09 11:20:00,20.03,20.04,20.01,20.02,147090.0,20.03,20.04,20.01,20.02,147090.0
2023-10-09 11:25:00,20.02,20.02,19.99,20.01,114087.0,20.02,20.02,19.99,20.01,114087.0
2023-10-09 11:30:00,20.01,20.04,20.0,20.03,92696.0,20.01,20.04,20.0,20.03,92696.0
2023-10-09 11:35:00,20.03,20.04,20.01,20.02,81666.0,20.03,20.04,20.01,20.02,81666.0
2023-10-09 11:40:00,20.02,20.02,19.99,20.01,99001.0,20.02,20.02,19.99,20.01,99001.0
2023-10-09 11:45:00,20.01,20.02,20.0,20.01,182348.0,20.01,20.02,20.0,20.01,182348.0
2023-10-09 11:50:00,20.01,20.01,19.99,20.0,108067.0,20.01,20.01,19.99,20.0,108067.0
2023-10-09 11:55:00,20.0,20.0,19.96,19.97,102612.0,20.0,20.0,19.96,19.97,102612.0
2023-10-09 12:00:00,19.98,19.98,19.96,19.96,48820.0,19.98,19.98,19.96,19.96,48820.0
2023-10-09 12:05:00,19.96,19.98,19.95,19.96,87028.0,19.96,19.98,19.95,19.96,87028.0
2023-10-09 12:10:00,19.96,19.96,19.92,19.92,48357.0,19.96,19.96,19.92,19.92,48357.0
2023-10-09 12:15:00,19.93,19.93,19.91,19.93,138257.0,19.93,19.93,19.91,19.93,138257.0
2023-10-09 12:20:00,19.93,19.96,19.92,19.94,200464.0,19.93,19.96,19.92,19.94,200464.0
2023-10-09 12:25:00,19.94,19.97,19.94,19.94,104164.0,19.94,19.97,19.94,19.94,104164.0
2023-10-09 12:30:00,19.94,19.97,19.94,19.96,90727.0,19.94,19.97,19.94,19.96,90727.0
2023-10-09 12:35:00,19.95,19.95,19.93,19.95,63804.0,19.95,19.95,19.93,19.95,63804.0
2023-10-09 12:40:00,19.95,19.96,19.94,19.95,111686.0,19.95,19.96,19.94,19.95,111686.0
2023-10-09 12:45:00,19.94,19.95,19.94,19.95,3174.0,19.94,19.95,19.94,19.95,3174.0
2023-10-09 12:50:00,19.95,19.95,19.93,19.93,44640.0,19.95,19.95,19.93,19.93,44640.0
2023-10-09 12:55:00,19.93,19.94,19.93,19.94,27879.0,19.93,19.94,19.93,19.94,27879.0
2023-10-09 13:00:00,19.93,19.94,19.93,19.94,26812.0,19.93,19.94,19.93,19.94,26812.0
2023-10-09 13:05:00,19.94,19.96,19.94,19.95,58898.0,19.94,19.96,19.94,19.95,58898.0
2023-10-09 13:10:00,19.95,19.97,19.94,19.97,38434.0,19.95,19.97,19.94,19.97,38434.0
2023-10-09 13:15:00,19.97,19.98,19.96,19.97,73565.0,19.97,19.98,19.96,19.97,73565.0
2023-10-09 13:20:00,19.97,19.97,19.94,19.96,65019.0,19.97,19.97,19.94,19.96,65019.0
2023-10-09 13:25:00,19.96,19.97,19.94,19.94,19622.0,19.96,19.97,19.94,19.94,19622.0
2023-10-09 13:30:00,19.95,20.0,19.94,20.0,212094.0,19.95,20.0,19.94,20.0,212094.0
2023-10-09 13:35:00,19.99,20.03,19.98,20.03,126909.0,19.99,20.03,19.98,20.03,126909.0
2023-10-09 13:40:00,20.03,20.05,20.02,20.05,717791.0,20.03,20.05,20.02,20.05,717791.0
2023-10-09 13:45:00,20.05,20.05,20.02,20.03,131113.0,20.05,20.05,20.02,20.03,131113.0
2023-10-09 13:50:00,20.03,20.04,20.02,20.03,61999.0,20.03,20.04,20.02,20.03,61999.0
2023-10-09 13:55:00,20.02,20.03,20.01,20.02,107451.0,20.02,20.03,20.01,20.02,107451.0
2023-10-09 14:00:00,20.03,20.04,20.02,20.03,41390.0,20.03,20.04,20.02,20.03,41390.0
2023-10-09 14:05:00,20.04,20.05,20.03,20.03,81045.0,20.04,20.05,20.03,20.03,81045.0
2023-10-09 14:10:00,20.03,20.04,20.02,20.03,68730.0,20.03,20.04,20.02,20.03,68730.0
2023-10-09 14:15:00,20.03,20.03,20.01,20.02,71573.0,20.03,20.03,20.01,20.02,71573.0
2023-10-09 14:20:00,20.02,20.03,20.01,20.03,19546.0,20.02,20.03,20.01,20.03,19546.0
2023-10-09 14:25:00,20.02,20.03,20.01,20.02,42827.0,20.02,20.03,20.01,20.02,42827.0
2023-10-09 14:30:00,20.03,20.03,20.01,20.01,37486.0,20.03,20.03,20.01,20.01,37486.0
2023-10-09 14:35:00,20.01,20.02,20.0,20.01,55478.0,20.01,20.02,20.0,20.01,55478.0
2023-10-09 14:40:00,20.02,20.02,20.01,20.01,108525.0,20.02,20.02,20.01,20.01,108525.0
2023-10-09 14:45:00,20.01,20.02,20.0,20.01,61218.0,20.01,20.02,20.0,20.01,61218.0
2023-10-09 14:50:00,20.01,20.01,19.99,20.0,68982.0,20.01,20.01,19.99,20.0,68982.0
2023-10-09 14:55:00,20.0,20.03,19.99,20.02,124035.0,20.0,20.03,19.99,20.02,124035.0
2023-10-09 15:00:00,20.02,20.05,20.01,20.05,98567.0,20.02,20.05,20.01,20.05,98567.0
2023-10-09 15:05:00,20.05,20.06,20.03,20.03,124830.0,20.05,20.06,20.03,20.03,124830.0
2023-10-09 15:10:00,20.04,20.05,20.03,20.05,89030.0,20.04,20.05,20.03,20.05,89030.0
2023-10-09 15:15:00,20.05,20.07,20.04,20.06,114068.0,20.05,20.07,20.04,20.06,114068.0
2023-10-09 15:20:00,20.07,20.07,20.06,20.07,24630.0,20.07,20.07,20.06,20.07,24630.0
2023-10-09 15:25:00,20.07,20.07,20.06,20.06,87012.0,20.07,20.07,20.06,20.06,87012.0
2023-10-09 15:30:00,20.07,20.08,20.06,20.07,412011.0,20.07,20.08,20.06,20.07,412011.0
2023-10-09 15:35:00,20.07,20.08,20.06,20.07,114754.0,20.07,20.08,20.06,20.07,114754.0
2023-10-09 15:40:00,20.07,20.08,20.06,20.07,171892.0,20.07,20.08,20.06,20.07,171892.0
2023-10-09 15:45:00,20.07,20.08,20.06,20.07,98927.0,20.07,20.08,20.06,20.07,98927.0
2023-10-09 15:50:00,20.06,20.07,20.05,20.05,259568.0,20.06,20.07,20.05,20.05,259568.0
2023-10-09 15:55:00,20.05,20.07,20.05,20.07,635667.0,20.05,20.07,20.05,20.07,635667.0
2023-10-10 09:30:00,19.97,20.01,19.97,19.99,433084.0,19.97,20.01,19.97,19.99,433084.0
2023-10-10 09:35:00,19.98,19.99,19.88,19.92,361808.0,19.98,19.99,19.88,19.92,361808.0
2023-10-10 09:40:00,19.93,19.94,19.9,19.91,123266.0,19.93,19.94,19.9,19.91,123266.0
2023-10-10 09:45:00,19.91,19.98,19.91,19.97,169511.0,19.91,19.98,19.91,19.97,169511.0
2023-10-10 09:50:00,19.96,19.99,19.93,19.95,190662.0,19.96,19.99,19.93,19.95,190662.0
2023-10-10 09:55:00,19.95,20.03,19.95,20.03,132977.0,19.95,20.03,19.95,20.03,132977.0
2023-10-10 10:00:00,20.02,20.03,19.97,20.0,220105.0,20.02,20.03,19.97,20.0,220105.0
2023-10-10 10:05:00,20.0,20.01,19.97,19.98,237378.0,20.0,20.01,19.97,19.98,237378.0
2023-10-10 10:10:00,19.98,20.02,19.96,20.01,110199.0,19.98,20.02,19.96,20.01,110199.0
2023-10-10 10:15:00,20.02,20.04,20.0,20.03,290638.0,20.02,20.04,20.0,20.03,290638.0
2023-10-10 10:20:00,20.03,20.03,19.98,20.02,216287.0,20.03,20.03,19.98,20.02,216287.0
2023-10-10 10:25:00,20.02,20.04,20.01,20.02,202087.0,20.02,20.04,20.01,20.02,202087.0
2023-10-10 10:30:00,20.02,20.05,20.0,20.03,134674.0,20.02,20.05,20.0,20.03,134674.0
2023-10-10 10:35:00,20.04,20.04,19.95,19.96,175066.0,20.04,20.04,19.95,19.96,175066.0
2023-10-10 10:40:00,19.96,19.97,19.94,19.95,305994.0,19.96,19.97,19.94,19.95,305994.0
2023-10-10 10:45:00,19.96,19.97,19.94,19.96,166684.0,19.96,19.97,19.94,19.96,166684.0
2023-10-10 10:50:00,19.96,19.99,19.94,19.97,173807.0,19.96,19.99,19.94,19.97,173807.0
2023-10-10 10:55:00,19.97,20.02,19.95,20.01,99818.0,19.97,20.02,19.95,20.01,99818.0
2023-10-10 11:00:00,20.01,20.02,20.0,20.02,101249.0,20.01,20.02,20.0,20.02,101249.0
2023-10-10 11:05:00,20.02,20.04,20.01,20.02,132571.0,20.02,20.04,20.01,20.02,132571.0
2023-10-10 11:10:00,20.02,20.03,20.0,20.01,139968.0,20.02,20.03,20.0,20.01,139968.0
2023-10-10 11:15:00,20.02,20.03,20.0,20.0,116059.0,20.02,20.03,20.0,20.0,116059.0
2023-10-10 11:20:00,19.99,20.0,19.93,19.97,147716.0,19.99,20.0,19.93,19.97,147716.0
2023-10-10 11:25:00,19.98,19.99,19.97,19.98,91531.0,19.98,19.99,19.97,19.98,91531.0
2023-10-10 11:30:00,19.98,20.02,19.97,20.02,110094.0,19.98,20.02,19.97,20.02,110094.0
2023-10-10 11:35:00,20.02,20.02,19.99,20.01,198211.0,20.02,20.02,19.99,20.01,198211.0
2023-10-10 11:40:00,20.01,20.03,19.99,20.01,129348.0,20.01,20.03,19.99,20.01,129348.0
2023-10-10 11:45:00,20.01,20.01,19.99,20.01,131820.0,20.01,20.01,19.99,20.01,131820.0
2023-10-10 11:50:00,20.01,20.05,20.0,20.05,141702.0,20.01,20.05,20.0,20.05,141702.0
2023-10-10 11:55:00,20.04,20.08,20.04,20.06,128789.0,20.04,20.08,20.04,20.06,128789.0
2023-10-10 12:00:00,20.05,20.07,20.04,20.05,55281.0,20.05,20.07,20.04,20.05,55281.0
2023-10-10 12:05:00,20.06,20.07,20.04,20.06,118488.0,20.06,20.07,20.04,20.06,118488.0
2023-10-10 12:10:00,20.05,20.05,20.01,20.02,136767.0,20.05,20.05,20.01,20.02,136767.0
2023-10-10 12:15:00,20.02,20.02,20.0,20.02,51277.0,20.02,20.02,20.0,20.02,51277.0
2023-10-10 12:20:00,20.02,20.03,19.99,20.01,50374.0,20.02,20.03,19.99,20.01,50374.0
2023-10-10 12:25:00,20.01,20.02,19.99,20.01,121394.0,20.01,20.02,19.99,20.01,121394.0
2023-10-10 12:30:00,20.0,20.02,20.0,20.02,46334.0,20.0,20.02,20.0,20.02,46334.0
2023-10-10 12:35:00,20.02,20.03,20.0,20.01,62471.0,20.02,20.03,20.0,20.01,62471.0
2023-10-10 12:40:00,20.02,20.03,20.01,20.02,65648.0,20.02,20.03,20.01,20.02,65648.0
2023-10-10 12:45:00,20.02,20.04,20.02,20.03,26895.0,20.02,20.04,20.02,20.03,26895.0
2023-10-10 12:50:00,20.03,20.04,20.03,20.04,18437.0,20.03,20.04,20.03,20.04,18437.0
2023-10-10 12:55:00,20.04,20.04,20.02,20.04,56343.0,20.04,20.04,20.02,20.04,56343.0
2023-10-10 13:00:00,20.04,20.04,20.01,20.02,226166.0,20.04,20.04,20.01,20.02,226166.0
2023-10-10 13:05:00,20.02,20.04,20.0,20.0,163039.0,20.02,20.04,20.0,20.0,163039.0
2023-10-10 13:10:00,20.01,20.03,19.99,20.0,116703.0,20.01,20.03,19.99,20.0,116703.0
2023-10-10 13:15:00,19.99,20.01,19.98,19.99,82977.0,19.99,20.01,19.98,19.99,82977.0
2023-10-10 13:20:00,19.99,20.0,19.97,19.97,70848.0,19.99,20.0,19.97,19.97,70848.0
2023-10-10 13:25:00,19.98,20.0,19.97,20.0,34748.0,19.98,20.0,19.97,20.0,34748.0
2023-10-10 13:30:00,19.99,20.0,19.96,19.96,52391.0,19.99,20.0,19.96,19.96,52391.0
2023-10-10 13:35:00,19.96,19.96,19.94,19.95,169085.0,19.96,19.96,19.94,19.95,169085.0
2023-10-10 13:40:00,19.95,19.95,19.93,19.93,70061.0,19.95,19.95,19.93,19.93,70061.0
2023-10-10 13:45:00,19.94,19.95,19.93,19.94,34618.0,19.94,19.95,19.93,19.94,34618.0
2023-10-10 13:50:00,19.95,19.96,19.93,19.95,74961.0,19.95,19.96,19.93,19.95,74961.0
2023-10-10 13:55:00,19.94,19.94,19.92,19.93,35713.0,19.94,19.94,19.92,19.93,35713.0
2023-10-10 14:00:00,19.93,19.95,19.92,19.94,69120.0,19.93,19.95,19.92,19.94,69120.0
2023-10-10 14:05:00,19.94,19.95,19.93,19.94,88152.0,19.94,19.95,19.93,19.94,88152.0
2023-10-10 14:10:00,19.93,19.94,19.92,19.93,31532.0,19.93,19.94,19.92,19.93,31532.0
2023-10-10 14:15:00,19.93,19.94,19.92,19.94,31850.0,19.93,19.94,19.92,19.94,31850.0
2023-10-10 14:20:00,19.94,19.94,19.93,19.94,53360.0,19.94,19.94,19.93,19.94,53360.0
2023-10-10 14:25:00,19.94,19.96,19.93,19.96,54949.0,19.94,19.96,19.93,19.96,54949.0
2023-10-10 14:30:00,19.96,19.96,19.95,19.96,43625.0,19.96,19.96,19.95,19.96,43625.0
2023-10-10 14:35:00,19.96,19.97,19.95,19.96,36331.0,19.96,19.97,19.95,19.96,36331.0
2023-10-10 14:40:00,19.96,19.97,19.96,19.96,68025.0,19.96,19.97,19.96,19.96,68025.0
2023-10-10 14:45:00,19.96,19.97,19.96,19.96,512551.0,19.96,19.97,19.96,19.96,512551.0
2023-10-10 14:50:00,19.96,19.97,19.93,19.94,112465.0,19.96,19.97,19.93,19.94,112465.0
2023-10-10 14:55:00,19.94,19.95,19.93,19.94,24645.0,19.94,19.95,19.93,19.94,24645.0
2023-10-10 15:00:00,19.95,19.96,19.94,19.95,108575.0,19.95,19.96,19.94,19.95,108575.0
2023-10-10 15:05:00,19.95,19.95,19.93,19.94,101861.0,19.95,19.95,19.93,19.94,101861.0
2023-10-10 15:10:00,19.94,19.94,19.93,19.94,20899.0,19.94,19.94,19.93,19.94,20899.0
2023-10-10 15:15:00,19.93,19.95,19.93,19.94,182100.0,19.93,19.95,19.93,19.94,182100.0
2023-10-10 15:20:00,19.94,19.95,19.92,19.95,152185.0,19.94,19.95,19.92,19.95,152185.0
2023-10-10 15:25:00,19.95,19.95,19.94,19.95,80298.0,19.95,19.95,19.94,19.95,80298.0
2023-10-10 15:30:00,19.95,19.95,19.94,19.95,59730.0,19.95,19.95,19.94,19.95,59730.0
2023-10-10 15:35:00,19.94,19.96,19.94,19.95,206081.0,19.94,19.96,19.94,19.95,206081.0
2023-10-10 15:40:00,19.95,19.95,19.94,19.94,150440.0,19.95,19.95,19.94,19.94,150440.0
2023-10-10 15:45:00,19.95,19.97,19.94,19.97,551116.0,19.95,19.97,19.94,19.97,551116.0
2023-10-10 15:50:00,19.96,19.98,19.96,19.98,129092.0,19.96,19.98,19.96,19.98,129092.0
2023-10-10 15:55:00,19.98,19.99,19.97,19.98,525973.0,19.98,19.99,19.97,19.98,525973.0
2023-10-11 09:30:00,20.19,20.21,20.11,20.13,406525.0,20.19,20.21,20.11,20.13,406525.0
2023-10-11 09:35:00,20.12,20.14,20.07,20.12,550238.0,20.12,20.14,20.07,20.12,550238.0
2023-10-11 09:40:00,20.13,20.15,20.11,20.12,230214.0,20.13,20.15,20.11,20.12,230214.0
2023-10-11 09:45:00,20.12,20.23,20.11,20.22,328253.0,20.12,20.23,20.11,20.22,328253.0
2023-10-11 09:50:00,20.22,20.25,20.16,20.23,550913.0,20.22,20.25,20.16,20.23,550913.0
2023-10-11 09:55:00,20.23,20.27,20.23,20.27,199136.0,20.23,20.27,20.23,20.27,199136.0
2023-10-11 10:00:00,20.26,20.27,20.16,20.17,243662.0,20.26,20.27,20.16,20.17,243662.0
2023-10-11 10:05:00,20.17,20.21,20.16,20.18,150852.0,20.17,20.21,20.16,20.18,150852.0
2023-10-11 10:10:00,20.18,20.19,20.14,20.15,301618.0,20.18,20.19,20.14,20.15,301618.0
2023-10-11 10:15:00,20.16,20.16,20.13,20.15,176858.0,20.16,20.16,20.13,20.15,176858.0
2023-10-11 10:20:00,20.15,20.24,20.14,20.23,182366.0,20.15,20.24,20.14,20.23,182366.0
2023-10-11 10:25:00,20.22,20.23,20.18,20.21,236880.0,20.22,20.23,20.18,20.21,236880.0
2023-10-11 10:30:00,20.22,20.23,20.19,20.21,342333.0,20.22,20.23,20.19,20.21,342333.0
2023-10-11 10:35:00,20.21,20.22,20.14,20.15,1528648.0,20.21,20.22,20.14,20.15,1528648.0
2023-10-11 10:40:00,20.15,20.19,20.14,20.18,854798.0,20.15,20.19,20.14,20.18,854798.0
2023-10-11 10:45:00,20.18,20.18,20.15,20.15,103956.0,20.18,20.18,20.15,20.15,103956.0
2023-10-11 10:50:00,20.16,20.17,20.14,20.16,289354.0,20.16,20.17,20.14,20.16,289354.0
2023-10-11 10:55:00,20.17,20.18,20.16,20.17,77075.0,20.17,20.18,20.16,20.17,77075.0
2023-10-11 11:00:00,20.16,20.18,20.14,20.16,262226.0,20.16,20.18,20.14,20.16,262226.0
2023-10-11 11:05:00,20.16,20.18,20.15,20.17,302593.0,20.16,20.18,20.15,20.17,302593.0
2023-10-11 11:10:00,20.17,20.18,20.12,20.15,541706.0,20.17,20.18,20.12,20.15,541706.0
2023-10-11 11:15:00,20.15,20.15,20.12,20.13,219272.0,20.15,20.15,20.12,20.13,219272.0
2023-10-11 11:20:00,20.13,20.17,20.11,20.17,309003.0,20.13,20.17,20.11,20.17,309003.0
2023-10-11 11:25:00,20.16,20.18,20.15,20.18,223959.0,20.16,20.18,20.15,20.18,223959.0
2023-10-11 11:30:00,20.17,20.18,20.15,20.17,111535.0,20.17,20.18,20.15,20.17,111535.0
2023-10-11 11:35:00,20.16,20.19,20.15,20.17,310972.0,20.16,20.19,20.15,20.17,310972.0
2023-10-11 11:40:00,20.16,20.19,20.14,20.14,147301.0,20.16,20.19,20.14,20.14,147301.0
2023-10-11 11:45:00,20.15,20.17,20.14,20.15,69082.0,20.15,20.17,20.14,20.15,69082.0
2023-10-11 11:50:00,20.14,20.16,20.13,20.16,105123.0,20.14,20.16,20.13,20.16,105123.0
2023-10-11 11:55:00,20.15,20.17,20.15,20.16,97181.0,20.15,20.17,20.15,20.16,97181.0
2023-10-11 12:00:00,20.16,20.21,20.15,20.21,136731.0,20.16,20.21,20.15,20.21,136731.0
2023-10-11 12:05:00,20.21,20.22,20.19,20.21,227313.0,20.21,20.22,20.19,20.21,227313.0
2023-10-11 12:10:00,20.21,20.22,20.19,20.2,88556.0,20.21,20.22,20.19,20.2,88556.0
2023-10-11 12:15:00,20.19,20.21,20.18,20.21,70999.0,20.19,20.21,20.18,20.21,70999.0
2023-10-11 12:20:00,20.21,20.21,20.18,20.19,67034.0,20.21,20.21,20.18,20.19,67034.0
2023-10-11 12:25:00,20.19,20.19,20.16,20.18,83453.0,20.19,20.19,20.16,20.18,83453.0
2023-10-11 12:30:00,20.17,20.19,20.17,20.18,132825.0,20.17,20.19,20.17,20.18,132825.0
2023-10-11 12:35:00,20.18,20.18,20.16,20.18,51331.0,20.18,20.18,20.16,20.18,51331.0
2023-10-11 12:40:00,20.18,20.19,20.17,20.19,24657.0,20.18,20.19,20.17,20.19,24657.0
2023-10-11 12:45:00,20.19,20.2,20.16,20.17,56320.0,20.19,20.2,20.16,20.17,56320.0
2023-10-11 12:50:00,20.16,20.17,20.15,20.15,39001.0,20.16,20.17,20.15,20.15,39001.0
2023-10-11 12:55:00,20.16,20.16,20.14,20.16,83375.0,20.16,20.16,20.14,20.16,83375.0
2023-10-11 13:00:00,20.16,20.17,20.14,20.14,85417.0,20.16,20.17,20.14,20.14,85417.0
2023-10-11 13:05:00,20.14,20.15,20.12,20.14,166275.0,20.14,20.15,20.12,20.14,166275.0
2023-10-11 13:10:00,20.15,20.15,20.13,20.14,35563.0,20.15,20.15,20.13,20.14,35563.0
2023-10-11 13:15:00,20.14,20.15,20.13,20.14,75820.0,20.14,20.15,20.13,20.14,75820.0
2023-10-11 13:20:00,20.14,20.15,20.12,20.14,137406.0,20.14,20.15,20.12,20.14,137406.0
2023-10-11 13:25:00,20.13,20.16,20.13,20.16,30975.0,20.13,20.16,20.13,20.16,30975.0
2023-10-11 13:30:00,20.15,20.15,20.11,20.11,55239.0,20.15,20.15,20.11,20.11,55239.0
2023-10-11 13:35:00,20.12,20.12,20.1,20.12,68046.0,20.12,20.12,20.1,20.12,68046.0
2023-10-11 13:40:00,20.12,20.14,20.11,20.13,84116.0,20.12,20.14,20.11,20.13,84116.0
2023-10-11 13:45:00,20.14,20.14,20.11,20.12,224615.0,20.14,20.14,20.11,20.12,224615.0
2023-10-11 13:50:00,20.12,20.13,20.11,20.12,152488.0,20.12,20.13,20.11,20.12,152488.0
2023-10-11 13:55:00,20.13,20.14,20.12,20.14,101710.0,20.13,20.14,20.12,20.14,101710.0
2023-10-11 14:00:00,20.13,20.16,20.12,20.13,178131.0,20.13,20.16,20.12,20.13,178131.0
2023-10-11 14:05:00,20.13,20.15,20.12,20.14,248921.0,20.13,20.15,20.12,20.14,248921.0
2023-10-11 14:10:00,20.14,20.14,20.12,20.13,33280.0,20.14,20.14,20.12,20.13,33280.0
2023-10-11 14:15:00,20.13,20.14,20.12,20.14,56734.0,20.13,20.14,20.12,20.14,56734.0
2023-10-11 14:20:00,20.14,20.15,20.13,20.14,40353.0,20.14,20.15,20.13,20.14,40353.0
2023-10-11 14:25:00,20.15,20.16,20.14,20.14,94679.0,20.15,20.16,20.14,20.14,94679.0
2023-10-11 14:30:00,20.15,20.15,20.14,20.14,23765.0,20.15,20.15,20.14,20.14,23765.0
2023-10-11 14:35:00,20.14,20.16,20.14,20.15,121212.0,20.14,20.16,20.14,20.15,121212.0
2023-10-11 14:40:00,20.16,20.16,20.15,20.16,38993.0,20.16,20.16,20.15,20.16,38993.0
2023-10-11 14:45:00,20.16,20.16,20.14,20.15,121053.0,20.16,20.16,20.14,20.15,121053.0
2023-10-11 14:50:00,20.16,20.17,20.15,20.17,65400.0,20.16,20.17,20.15,20.17,65400.0
2023-10-11 14:55:00,20.17,20.17,20.16,20.17,50292.0,20.17,20.17,20.16,20.17,50292.0
2023-10-11 15:00:00,20.17,20.2,20.16,20.2,218908.0,20.17,20.2,20.16,20.2,218908.0
2023-10-11 15:05:00,20.2,20.21,20.19,20.21,155250.0,20.2,20.21,20.19,20.21,155250.0
2023-10-11 15:10:00,20.21,20.21,20.19,20.2,174807.0,20.21,20.21,20.19,20.2,174807.0
2023-10-11 15:15:00,20.2,20.2,20.18,20.18,67792.0,20.2,20.2,20.18,20.18,67792.0
2023-10-11 15:20:00,20.19,20.19,20.17,20.19,106656.0,20.19,20.19,20.17,20.19,106656.0
2023-10-11 15:25:00,20.19,20.2,20.17,20.2,157762.0,20.19,20.2,20.17,20.2,157762.0
2023-10-11 15:30:00,20.19,20.2,20.18,20.2,164546.0,20.19,20.2,20.18,20.2,164546.0
2023-10-11 15:35:00,20.2,20.2,20.19,20.19,71646.0,20.2,20.2,20.19,20.19,71646.0
2023-10-11 15:40:00,20.19,20.2,20.18,20.19,218682.0,20.19,20.2,20.18,20.19,218682.0
2023-10-11 15:45:00,20.19,20.19,20.18,20.19,198534.0,20.19,20.19,20.18,20.19,198534.0
2023-10-11 15:50:00,20.19,20.19,20.18,20.18,194596.0,20.19,20.19,20.18,20.18,194596.0
2023-10-11 15:55:00,20.18,20.19,20.17,20.17,1139565.0,20.18,20.19,20.17,20.17,1139565.0
2023-10-12 09:30:00,20.24,20.32,20.19,20.22,654937.0,20.24,20.32,20.19,20.22,654937.0
2023-10-12 09:35:00,20.22,20.23,20.16,20.16,584939.0,20.22,20.23,20.16,20.16,584939.0
2023-10-12 09:40:00,20.15,20.17,20.07,20.07,937653.0,20.15,20.17,20.07,20.07,937653.0
2023-10-12 09:45:00,20.08,20.12,20.05,20.11,628969.0,20.08,20.12,20.05,20.11,628969.0
2023-10-12 09:50:00,20.11,20.17,20.08,20.09,437582.0,20.11,20.17,20.08,20.09,437582.0
2023-10-12 09:55:00,20.09,20.11,20.08,20.1,136845.0,20.09,20.11,20.08,20.1,136845.0
2023-10-12 10:00:00,20.09,20.12,20.06,20.12,142605.0,20.09,20.12,20.06,20.12,142605.0
2023-10-12 10:05:00,20.12,20.17,20.1,20.15,152882.0,20.12,20.17,20.1,20.15,152882.0
2023-10-12 10:10:00,20.14,20.16,20.12,20.15,118944.0,20.14,20.16,20.12,20.15,118944.0
2023-10-12 10:15:00,20.14,20.17,20.13,20.14,153984.0,20.14,20.17,20.13,20.14,153984.0
2023-10-12 10:20:00,20.14,20.14,20.1,20.11,232478.0,20.14,20.14,20.1,20.11,232478.0
2023-10-12 10:25:00,20.11,20.12,20.07,20.07,231706.0,20.11,20.12,20.07,20.07,231706.0
2023-10-12 10:30:00,20.07,20.08,19.96,19.98,1349193.0,20.07,20.08,19.96,19.98,1349193.0
2023-10-12 10:35:00,19.99,20.05,19.98,20.05,316315.0,19.99,20.05,19.98,20.05,316315.0
2023-10-12 10:40:00,20.05,20.1,20.03,20.03,562139.0,20.05,20.1,20.03,20.03,562139.0
2023-10-12 10:45:00,20.03,20.05,20.0,20.01,287459.0,20.03,20.05,20.0,20.01,287459.0
2023-10-12 10:50:00,20.01,20.03,20.0,20.01,159166.0,20.01,20.03,20.0,20.01,159166.0
2023-10-12 10:55:00,20.01,20.03,19.99,20.02,150072.0,20.01,20.03,19.99,20.02,150072.0
2023-10-12 11:00:00,20.02,20.04,19.97,19.98,268632.0,20.02,20.04,19.97,19.98,268632.0
2023-10-12 11:05:00,19.98,20.01,19.96,20.01,274534.0,19.98,20.01,19.96,20.01,274534.0
2023-10-12 11:10:00,20.01,20.03,19.99,20.02,168940.0,20.01,20.03,19.99,20.02,168940.0
2023-10-12 11:15:00,20.03,20.03,19.98,19.99,151460.0,20.03,20.03,19.98,19.99,151460.0
2023-10-12 11:20:00,19.99,19.99,19.96,19.98,237732.0,19.99,19.99,19.96,19.98,237732.0
2023-10-12 11:25:00,19.97,19.99,19.96,19.97,228407.0,19.97,19.99,19.96,19.97,228407.0
2023-10-12 11:30:00,19.97,20.0,19.93,20.0,268002.0,19.97,20.0,19.93,20.0,268002.0
2023-10-12 11:35:00,20.0,20.02,19.99,20.01,130672.0,20.0,20.02,19.99,20.01,130672.0
2023-10-12 11:40:00,20.02,20.03,19.99,20.0,244717.0,20.02,20.03,19.99,20.0,244717.0
2023-10-12 11:45:00,20.0,20.01,19.99,19.99,88439.0,20.0,20.01,19.99,19.99,88439.0
2023-10-12 11:50:00,19.99,20.03,19.99,20.03,145065.0,19.99,20.03,19.99,20.03,145065.0
2023-10-12 11:55:00,20.03,20.04,20.01,20.03,129112.0,20.03,20.04,20.01,20.03,129112.0
2023-10-12 12:00:00,20.03,20.05,20.02,20.03,103357.0,20.03,20.05,20.02,20.03,103357.0
2023-10-12 12:05:00,20.03,20.04,20.02,20.02,31834.0,20.03,20.04,20.02,20.02,31834.0
2023-10-12 12:10:00,20.03,20.03,20.0,20.01,82631.0,20.03,20.03,20.0,20.01,82631.0
2023-10-12 12:15:00,20.02,20.03,20.01,20.02,140466.0,20.02,20.03,20.01,20.02,140466.0
2023-10-12 12:20:00,20.01,20.02,20.0,20.01,129126.0,20.01,20.02,20.0,20.01,129126.0
2023-10-12 12:25:00,20.01,20.01,19.98,19.99,98959.0,20.01,20.01,19.98,19.99,98959.0
2023-10-12 12:30:00,20.0,20.0,19.97,19.98,66019.0,20.0,20.0,19.97,19.98,66019.0
2023-10-12 12:35:00,19.98,20.02,19.97,20.0,138408.0,19.98,20.02,19.97,20.0,138408.0
2023-10-12 12:40:00,20.0,20.02,19.99,20.0,65055.0,20.0,20.02,19.99,20.0,65055.0
2023-10-12 12:45:00,19.99,20.01,19.99,20.0,36564.0,19.99,20.01,19.99,20.0,36564.0
2023-10-12 12:50:00,20.0,20.02,19.99,20.01,92797.0,20.0,20.02,19.99,20.01,92797.0
2023-10-12 12:55:00,20.01,20.03,19.99,20.02,98019.0,20.01,20.03,19.99,20.02,98019.0
2023-10-12 13:00:00,20.02,20.02,19.98,19.99,242455.0,20.02,20.02,19.98,19.99,242455.0
2023-10-12 13:05:00,19.99,20.0,19.96,19.96,172710.0,19.99,20.0,19.96,19.96,172710.0
2023-10-12 13:10:00,19.96,20.0,19.95,19.98,112140.0,19.96,20.0,19.95,19.98,112140.0
2023-10-12 13:15:00,19.98,20.0,19.95,19.99,151032.0,19.98,20.0,19.95,19.99,151032.0
2023-10-12 13:20:00,19.99,20.0,19.97,19.99,141844.0,19.99,20.0,19.97,19.99,141844.0
2023-10-12 13:25:00,19.99,20.0,19.97,19.98,160122.0,19.99,20.0,19.97,19.98,160122.0
2023-10-12 13:30:00,19.98,20.01,19.97,19.97,126942.0,19.98,20.01,19.97,19.97,126942.0
2023-10-12 13:35:00,19.98,19.99,19.97,19.98,103922.0,19.98,19.99,19.97,19.98,103922.0
2023-10-12 13:40:00,19.99,19.99,19.97,19.98,53909.0,19.99,19.99,19.97,19.98,53909.0
2023-10-12 13:45:00,19.97,19.99,19.97,19.97,20117.0,19.97,19.99,19.97,19.97,20117.0
2023-10-12 13:50:00,19.97,19.98,19.95,19.98,59959.0,19.97,19.98,19.95,19.98,59959.0
2023-10-12 13:55:00,19.97,20.0,19.96,19.96,101166.0,19.97,20.0,19.96,19.96,101166.0
2023-10-12 14:00:00,19.96,19.99,19.96,19.96,98316.0,19.96,19.99,19.96,19.96,98316.0
2023-10-12 14:05:00,19.95,19.97,19.95,19.96,62161.0,19.95,19.97,19.95,19.96,62161.0
2023-10-12 14:10:00,19.96,19.97,19.95,19.96,33996.0,19.96,19.97,19.95,19.96,33996.0
2023-10-12 14:15:00,19.96,19.98,19.96,19.97,36665.0,19.96,19.98,19.96,19.97,36665.0
2023-10-12 14:20:00,19.97,19.99,19.97,19.99,150011.0,19.97,19.99,19.97,19.99,150011.0
2023-10-12 14:25:00,19.99,20.0,19.97,20.0,90349.0,19.99,20.0,19.97,20.0,90349.0
2023-10-12 14:30:00,19.99,20.0,19.98,19.99,53837.0,19.99,20.0,19.98,19.99,53837.0
2023-10-12 14:35:00,20.0,20.0,19.99,20.0,49991.0,20.0,20.0,19.99,20.0,49991.0
2023-10-12 14:40:00,20.0,20.0,19.98,20.0,50045.0,20.0,20.0,19.98,20.0,50045.0
2023-10-12 14:45:00,20.01,20.01,19.99,20.0,202267.0,20.01,20.01,19.99,20.0,202267.0
2023-10-12 14:50:00,20.0,20.01,19.97,19.97,257032.0,20.0,20.01,19.97,19.97,257032.0
2023-10-12 14:55:00,19.97,19.98,19.96,19.98,88089.0,19.97,19.98,19.96,19.98,88089.0
2023-10-12 15:00:00,19.98,19.98,19.96,19.98,34407.0,19.98,19.98,19.96,19.98,34407.0
2023-10-12 15:05:00,19.98,19.98,19.97,19.98,39357.0,19.98,19.98,19.97,19.98,39357.0
2023-10-12 15:10:00,19.98,19.98,19.96,19.98,68134.0,19.98,19.98,19.96,19.98,68134.0
2023-10-12 15:15:00,19.98,19.99,19.97,19.99,33198.0,19.98,19.99,19.97,19.99,33198.0
2023-10-12 15:20:00,19.99,19.99,19.97,19.98,50905.0,19.99,19.99,19.97,19.98,50905.0
2023-10-12 15:25:00,19.98,19.98,19.97,19.98,24070.0,19.98,19.98,19.97,19.98,24070.0
2023-10-12 15:30:00,19.98,19.99,19.97,19.97,156354.0,19.98,19.99,19.97,19.97,156354.0
2023-10-12 15:35:00,19.98,19.98,19.97,19.98,35902.0,19.98,19.98,19.97,19.98,35902.0
2023-10-12 15:40:00,19.98,19.98,19.97,19.98,83063.0,19.98,19.98,19.97,19.98,83063.0
2023-10-12 15:45:00,19.97,19.98,19.97,19.98,213736.0,19.97,19.98,19.97,19.98,213736.0
2023-10-12 15:50:00,19.98,19.99,19.97,19.99,165241.0,19.98,19.99,19.97,19.99,165241.0
2023-10-12 15:55:00,19.98,19.99,19.96,19.96,409934.0,19.98,19.99,19.96,19.96,409934.0
2023-10-13 09:30:00,20.49,20.6,20.49,20.59,1167929.0,20.49,20.6,20.49,20.59,1167929.0
2023-10-13 09:35:00,20.6,20.65,20.55,20.57,694596.0,20.6,20.65,20.55,20.57,694596.0
2023-10-13 09:40:00,20.57,20.57,20.47,20.48,419398.0,20.57,20.57,20.47,20.48,419398.0
2023-10-13 09:45:00,20.49,20.65,20.49,20.64,769835.0,20.49,20.65,20.49,20.64,769835.0
2023-10-13 09:50:00,20.64,20.65,20.57,20.61,547103.0,20.64,20.65,20.57,20.61,547103.0
2023-10-13 09:55:00,20.61,20.65,20.59,20.62,632035.0,20.61,20.65,20.59,20.62,632035.0
2023-10-13 10:00:00,20.62,20.67,20.53,20.67,821940.0,20.62,20.67,20.53,20.67,821940.0
2023-10-13 10:05:00,20.67,20.68,20.56,20.68,409698.0,20.67,20.68,20.56,20.68,409698.0
2023-10-13 10:10:00,20.68,20.7,20.63,20.69,573285.0,20.68,20.7,20.63,20.69,573285.0
2023-10-13 10:15:00,20.7,20.72,20.67,20.68,512116.0,20.7,20.72,20.67,20.68,512116.0
2023-10-13 10:20:00,20.68,20.72,20.67,20.71,556408.0,20.68,20.72,20.67,20.71,556408.0
2023-10-13 10:25:00,20.71,20.77,20.65,20.67,720221.0,20.71,20.77,20.65,20.67,720221.0
2023-10-13 10:30:00,20.67,20.74,20.65,20.72,394645.0,20.67,20.74,20.65,20.72,394645.0
2023-10-13 10:35:00,20.72,20.74,20.69,20.7,367153.0,20.72,20.74,20.69,20.7,367153.0
2023-10-13 10:40:00,20.7,20.74,20.69,20.71,270731.0,20.7,20.74,20.69,20.71,270731.0
2023-10-13 10:45:00,20.71,20.74,20.7,20.73,252244.0,20.71,20.74,20.7,20.73,252244.0
2023-10-13 10:50:00,20.73,20.78,20.73,20.74,605950.0,20.73,20.78,20.73,20.74,605950.0
2023-10-13 10:55:00,20.74,20.76,20.73,20.76,161464.0,20.74,20.76,20.73,20.76,161464.0
2023-10-13 11:00:00,20.75,20.76,20.71,20.74,228491.0,20.75,20.76,20.71,20.74,228491.0
2023-10-13 11:05:00,20.74,20.75,20.68,20.73,340609.0,20.74,20.75,20.68,20.73,340609.0
2023-10-13 11:10:00,20.73,20.74,20.7,20.73,211015.0,20.73,20.74,20.7,20.73,211015.0
2023-10-13 11:15:00,20.73,20.76,20.72,20.73,227735.0,20.73,20.76,20.72,20.73,227735.0
2023-10-13 11:20:00,20.73,20.76,20.72,20.76,322605.0,20.73,20.76,20.72,20.76,322605.0
2023-10-13 11:25:00,20.75,20.76,20.71,20.74,386950.0,20.75,20.76,20.71,20.74,386950.0
2023-10-13 11:30:00,20.74,20.76,20.72,20.76,160692.0,20.74,20.76,20.72,20.76,160692.0
2023-10-13 11:35:00,20.76,20.88,20.76,20.86,1130334.0,20.76,20.88,20.76,20.86,1130334.0
2023-10-13 11:40:00,20.86,20.86,20.81,20.84,552931.0,20.86,20.86,20.81,20.84,552931.0
2023-10-13 11:45:00,20.85,20.86,20.81,20.83,376946.0,20.85,20.86,20.81,20.83,376946.0
2023-10-13 11:50:00,20.84,20.85,20.81,20.82,304018.0,20.84,20.85,20.81,20.82,304018.0
2023-10-13 11:55:00,20.82,20.85,20.81,20.82,258818.0,20.82,20.85,20.81,20.82,258818.0
2023-10-13 12:00:00,20.82,20.85,20.82,20.84,152566.0,20.82,20.85,20.82,20.84,152566.0
2023-10-13 12:05:00,20.84,20.87,20.82,20.84,306615.0,20.84,20.87,20.82,20.84,306615.0
2023-10-13 12:10:00,20.83,20.83,20.79,20.83,237205.0,20.83,20.83,20.79,20.83,237205.0
2023-10-13 12:15:00,20.83,20.83,20.79,20.8,267269.0,20.83,20.83,20.79,20.8,267269.0
2023-10-13 12:20:00,20.79,20.81,20.77,20.78,324571.0,20.79,20.81,20.77,20.78,324571.0
2023-10-13 12:25:00,20.78,20.79,20.76,20.77,170086.0,20.78,20.79,20.76,20.77,170086.0
2023-10-13 12:30:00,20.76,20.8,20.76,20.78,168594.0,20.76,20.8,20.76,20.78,168594.0
2023-10-13 12:35:00,20.78,20.8,20.77,20.78,177639.0,20.78,20.8,20.77,20.78,177639.0
2023-10-13 12:40:00,20.78,20.79,20.77,20.79,84400.0,20.78,20.79,20.77,20.79,84400.0
2023-10-13 12:45:00,20.79,20.82,20.78,20.79,219444.0,20.79,20.82,20.78,20.79,219444.0
2023-10-13 12:50:00,20.79,20.91,20.78,20.9,500277.0,20.79,20.91,20.78,20.9,500277.0
2023-10-13 12:55:00,20.89,20.89,20.83,20.85,455162.0,20.89,20.89,20.83,20.85,455162.0
2023-10-13 13:00:00,20.85,20.89,20.85,20.87,181485.0,20.85,20.89,20.85,20.87,181485.0
2023-10-13 13:05:00,20.88,20.89,20.86,20.88,233755.0,20.88,20.89,20.86,20.88,233755.0
2023-10-13 13:10:00,20.88,20.88,20.85,20.86,209335.0,20.88,20.88,20.85,20.86,209335.0
2023-10-13 13:15:00,20.86,20.86,20.83,20.84,780493.0,20.86,20.86,20.83,20.84,780493.0
2023-10-13 13:20:00,20.84,20.85,20.82,20.83,297987.0,20.84,20.85,20.82,20.83,297987.0
2023-10-13 13:25:00,20.84,20.85,20.8,20.8,244708.0,20.84,20.85,20.8,20.8,244708.0
2023-10-13 13:30:00,20.8,20.81,20.77,20.78,557087.0,20.8,20.81,20.77,20.78,557087.0
2023-10-13 13:35:00,20.79,20.79,20.77,20.78,112566.0,20.79,20.79,20.77,20.78,112566.0
2023-10-13 13:40:00,20.78,20.81,20.77,20.79,102713.0,20.78,20.81,20.77,20.79,102713.0
2023-10-13 13:45:00,20.79,20.8,20.78,20.8,148946.0,20.79,20.8,20.78,20.8,148946.0
2023-10-13 13:50:00,20.8,20.83,20.79,20.82,164916.0,20.8,20.83,20.79,20.82,164916.0
2023-10-13 13:55:00,20.82,20.83,20.81,20.82,72922.0,20.82,20.83,20.81,20.82,72922.0
2023-10-13 14:00:00,20.82,20.84,20.82,20.84,74731.0,20.82,20.84,20.82,20.84,74731.0
2023-10-13 14:05:00,20.84,20.85,20.82,20.83,403562.0,20.84,20.85,20.82,20.83,403562.0
2023-10-13 14:10:00,20.83,20.84,20.83,20.83,108887.0,20.83,20.84,20.83,20.83,108887.0
2023-10-13 14:15:00,20.84,20.85,20.83,20.84,131000.0,20.84,20.85,20.83,20.84,131000.0
2023-10-13 14:20:00,20.85,20.85,20.8,20.81,185206.0,20.85,20.85,20.8,20.81,185206.0
2023-10-13 14:25:00,20.81,20.83,20.81,20.82,71854.0,20.81,20.83,20.81,20.82,71854.0
2023-10-13 14:30:00,20.82,20.85,20.82,20.84,73804.0,20.82,20.85,20.82,20.84,73804.0
2023-10-13 14:35:00,20.85,20.85,20.81,20.82,86962.0,20.85,20.85,20.81,20.82,86962.0
2023-10-13 14:40:00,20.81,20.83,20.81,20.82,70202.0,20.81,20.83,20.81,20.82,70202.0
2023-10-13 14:45:00,20.83,20.84,20.82,20.82,214859.0,20.83,20.84,20.82,20.82,214859.0
2023-10-13 14:50:00,20.82,20.84,20.82,20.82,148974.0,20.82,20.84,20.82,20.82,148974.0
2023-10-13 14:55:00,20.82,20.83,20.81,20.82,174608.0,20.82,20.83,20.81,20.82,174608.0
2023-10-13 15:00:00,20.82,20.83,20.81,20.83,130478.0,20.82,20.83,20.81,20.83,130478.0
2023-10-13 15:05:00,20.82,20.83,20.81,20.83,131198.0,20.82,20.83,20.81,20.83,131198.0
2023-10-13 15:10:00,20.82,20.85,20.82,20.84,134870.0,20.82,20.85,20.82,20.84,134870.0
2023-10-13 15:15:00,20.84,20.84,20.82,20.82,89418.0,20.84,20.84,20.82,20.82,89418.0
2023-10-13 15:20:00,20.82,20.84,20.82,20.82,167328.0,20.82,20.84,20.82,20.82,167328.0
2023-10-13 15:25:00,20.82,20.83,20.79,20.8,214060.0,20.82,20.83,20.79,20.8,214060.0
2023-10-13 15:30:00,20.8,20.81,20.79,20.8,138162.0,20.8,20.81,20.79,20.8,138162.0
2023-10-13 15:35:00,20.8,20.81,20.79,20.8,153264.0,20.8,20.81,20.79,20.8,153264.0
2023-10-13 15:40:00,20.8,20.8,20.77,20.78,305666.0,20.8,20.8,20.77,20.78,305666.0
2023-10-13 15:45:00,20.79,20.79,20.78,20.79,317592.0,20.79,20.79,20.78,20.79,317592.0
2023-10-13 15:50:00,20.79,20.79,20.77,20.78,329163.0,20.79,20.79,20.77,20.78,329163.0
2023-10-13 15:55:00,20.78,20.79,20.77,20.78,1263571.0,20.78,20.79,20.77,20.78,1263571.0
2023-10-16 09:30:00,20.72,20.75,20.67,20.7,463184.0,20.72,20.75,20.67,20.7,463184.0
2023-10-16 09:35:00,20.7,20.7,20.66,20.68,204569.0,20.7,20.7,20.66,20.68,204569.0
2023-10-16 09:40:00,20.69,20.73,20.68,20.73,275963.0,20.69,20.73,20.68,20.73,275963.0
2023-10-16 09:45:00,20.73,20.82,20.73,20.8,514071.0,20.73,20.82,20.73,20.8,514071.0
2023-10-16 09:50:00,20.8,20.81,20.75,20.79,442145.0,20.8,20.81,20.75,20.79,442145.0
2023-10-16 09:55:00,20.79,20.79,20.73,20.76,623689.0,20.79,20.79,20.73,20.76,623689.0
2023-10-16 10:00:00,20.76,20.79,20.75,20.76,287985.0,20.76,20.79,20.75,20.76,287985.0
2023-10-16 10:05:00,20.76,20.76,20.7,20.73,204841.0,20.76,20.76,20.7,20.73,204841.0
2023-10-16 10:10:00,20.73,20.81,20.73,20.81,191711.0,20.73,20.81,20.73,20.81,191711.0
2023-10-16 10:15:00,20.8,20.81,20.77,20.78,182330.0,20.8,20.81,20.77,20.78,182330.0
2023-10-16 10:20:00,20.78,20.83,20.78,20.78,326766.0,20.78,20.83,20.78,20.78,326766.0
2023-10-16 10:25:00,20.78,20.79,20.74,20.75,179324.0,20.78,20.79,20.74,20.75,179324.0
2023-10-16 10:30:00,20.75,20.8,20.73,20.73,168213.0,20.75,20.8,20.73,20.73,168213.0
2023-10-16 10:35:00,20.73,20.73,20.69,20.69,130810.0,20.73,20.73,20.69,20.69,130810.0
2023-10-16 10:40:00,20.7,20.74,20.7,20.71,74214.0,20.7,20.74,20.7,20.71,74214.0
2023-10-16 10:45:00,20.71,20.74,20.68,20.73,132913.0,20.71,20.74,20.68,20.73,132913.0
2023-10-16 10:50:00,20.73,20.73,20.7,20.71,118294.0,20.73,20.73,20.7,20.71,118294.0
2023-10-16 10:55:00,20.71,20.73,20.7,20.71,73988.0,20.71,20.73,20.7,20.71,73988.0
2023-10-16 11:00:00,20.71,20.75,20.7,20.74,153761.0,20.71,20.75,20.7,20.74,153761.0
2023-10-16 11:05:00,20.74,20.77,20.72,20.74,76677.0,20.74,20.77,20.72,20.74,76677.0
2023-10-16 11:10:00,20.74,20.77,20.72,20.74,86927.0,20.74,20.77,20.72,20.74,86927.0
2023-10-16 11:15:00,20.74,20.79,20.73,20.77,91430.0,20.74,20.79,20.73,20.77,91430.0
2023-10-16 11:20:00,20.77,20.78,20.74,20.75,68809.0,20.77,20.78,20.74,20.75,68809.0
2023-10-16 11:25:00,20.76,20.78,20.75,20.76,66496.0,20.76,20.78,20.75,20.76,66496.0
2023-10-16 11:30:00,20.76,20.77,20.75,20.77,266567.0,20.76,20.77,20.75,20.77,266567.0
2023-10-16 11:35:00,20.76,20.77,20.74,20.76,73673.0,20.76,20.77,20.74,20.76,73673.0
2023-10-16 11:40:00,20.76,20.77,20.74,20.75,56175.0,20.76,20.77,20.74,20.75,56175.0
2023-10-16 11:45:00,20.75,20.76,20.74,20.75,47228.0,20.75,20.76,20.74,20.75,47228.0
2023-10-16 11:50:00,20.75,20.78,20.74,20.77,89980.0,20.75,20.78,20.74,20.77,89980.0
2023-10-16 11:55:00,20.77,20.78,20.75,20.76,66420.0,20.77,20.78,20.75,20.76,66420.0
2023-10-16 12:00:00,20.75,20.77,20.75,20.76,63686.0,20.75,20.77,20.75,20.76,63686.0
2023-10-16 12:05:00,20.75,20.76,20.74,20.75,71277.0,20.75,20.76,20.74,20.75,71277.0
2023-10-16 12:10:00,20.75,20.75,20.74,20.74,70434.0,20.75,20.75,20.74,20.74,70434.0
2023-10-16 12:15:00,20.74,20.77,20.74,20.76,21153.0,20.74,20.77,20.74,20.76,21153.0
2023-10-16 12:20:00,20.76,20.77,20.73,20.75,96546.0,20.76,20.77,20.73,20.75,96546.0
2023-10-16 12:25:00,20.74,20.76,20.74,20.76,16523.0,20.74,20.76,20.74,20.76,16523.0
2023-10-16 12:30:00,20.76,20.76,20.73,20.75,48183.0,20.76,20.76,20.73,20.75,48183.0
2023-10-16 12:35:00,20.75,20.76,20.74,20.76,64834.0,20.75,20.76,20.74,20.76,64834.0
2023-10-16 12:40:00,20.76,20.76,20.73,20.74,25166.0,20.76,20.76,20.73,20.74,25166.0
2023-10-16 12:45:00,20.74,20.75,20.73,20.74,19506.0,20.74,20.75,20.73,20.74,19506.0
2023-10-16 12:50:00,20.74,20.75,20.73,20.75,16860.0,20.74,20.75,20.73,20.75,16860.0
2023-10-16 12:55:00,20.74,20.75,20.73,20.74,26473.0,20.74,20.75,20.73,20.74,26473.0
2023-10-16 13:00:00,20.75,20.77,20.74,20.76,94942.0,20.75,20.77,20.74,20.76,94942.0
2023-10-16 13:05:00,20.75,20.76,20.73,20.74,36771.0,20.75,20.76,20.73,20.74,36771.0
2023-10-16 13:10:00,20.74,20.74,20.73,20.73,37193.0,20.74,20.74,20.73,20.73,37193.0
2023-10-16 13:15:00,20.73,20.75,20.72,20.73,142018.0,20.73,20.75,20.72,20.73,142018.0
2023-10-16 13:20:00,20.74,20.74,20.7,20.72,113501.0,20.74,20.74,20.7,20.72,113501.0
2023-10-16 13:25:00,20.71,20.73,20.71,20.72,43786.0,20.71,20.73,20.71,20.72,43786.0
2023-10-16 13:30:00,20.72,20.72,20.7,20.7,90307.0,20.72,20.72,20.7,20.7,90307.0
2023-10-16 13:35:00,20.71,20.72,20.7,20.71,696989.0,20.71,20.72,20.7,20.71,696989.0
2023-10-16 13:40:00,20.71,20.71,20.69,20.7,96177.0,20.71,20.71,20.69,20.7,96177.0
2023-10-16 13:45:00,20.7,20.7,20.68,20.69,101305.0,20.7,20.7,20.68,20.69,101305.0
2023-10-16 13:50:00,20.7,20.71,20.69,20.7,52857.0,20.7,20.71,20.69,20.7,52857.0
2023-10-16 13:55:00,20.71,20.71,20.7,20.7,14593.0,20.71,20.71,20.7,20.7,14593.0
2023-10-16 14:00:00,20.71,20.71,20.7,20.7,14293.0,20.71,20.71,20.7,20.7,14293.0
2023-10-16 14:05:00,20.71,20.72,20.7,20.71,52481.0,20.71,20.72,20.7,20.71,52481.0
2023-10-16 14:10:00,20.71,20.72,20.71,20.72,16392.0,20.71,20.72,20.71,20.72,16392.0
2023-10-16 14:15:00,20.72,20.72,20.71,20.71,16116.0,20.72,20.72,20.71,20.71,16116.0
2023-10-16 14:20:00,20.71,20.72,20.69,20.7,81184.0,20.71,20.72,20.69,20.7,81184.0
2023-10-16 14:25:00,20.7,20.71,20.69,20.71,35903.0,20.7,20.71,20.69,20.71,35903.0
2023-10-16 14:30:00,20.71,20.71,20.7,20.7,91698.0,20.71,20.71,20.7,20.7,91698.0
2023-10-16 14:35:00,20.71,20.71,20.68,20.69,114080.0,20.71,20.71,20.68,20.69,114080.0
2023-10-16 14:40:00,20.68,20.69,20.68,20.69,41454.0,20.68,20.69,20.68,20.69,41454.0
2023-10-16 14:45:00,20.69,20.69,20.68,20.69,26667.0,20.69,20.69,20.68,20.69,26667.0
2023-10-16 14:50:00,20.69,20.69,20.68,20.69,17833.0,20.69,20.69,20.68,20.69,17833.0
2023-10-16 14:55:00,20.69,20.69,20.68,20.69,26157.0,20.69,20.69,20.68,20.69,26157.0
2023-10-16 15:00:00,20.69,20.69,20.68,20.69,38760.0,20.69,20.69,20.68,20.69,38760.0
2023-10-16 15:05:00,20.69,20.69,20.67,20.68,199825.0,20.69,20.69,20.67,20.68,199825.0
2023-10-16 15:10:00,20.68,20.7,20.67,20.69,104336.0,20.68,20.7,20.67,20.69,104336.0
2023-10-16 15:15:00,20.7,20.7,20.68,20.69,57971.0,20.7,20.7,20.68,20.69,57971.0
2023-10-16 15:20:00,20.69,20.69,20.68,20.69,41825.0,20.69,20.69,20.68,20.69,41825.0
2023-10-16 15:25:00,20.69,20.69,20.68,20.69,71081.0,20.69,20.69,20.68,20.69,71081.0
2023-10-16 15:30:00,20.69,20.7,20.68,20.7,73047.0,20.69,20.7,20.68,20.7,73047.0
2023-10-16 15:35:00,20.7,20.7,20.68,20.69,87668.0,20.7,20.7,20.68,20.69,87668.0
2023-10-16 15:40:00,20.69,20.69,20.68,20.69,73383.0,20.69,20.69,20.68,20.69,73383.0
2023-10-16 15:45:00,20.68,20.69,20.68,20.68,81536.0,20.68,20.69,20.68,20.68,81536.0
2023-10-16 15:50:00,20.69,20.69,20.68,20.68,167474.0,20.69,20.69,20.68,20.68,167474.0
2023-10-16 15:55:00,20.69,20.69,20.68,20.68,555304.0,20.69,20.69,20.68,20.68,555304.0
2023-10-17 09:30:00,20.79,20.82,20.72,20.81,525153.0,20.79,20.82,20.72,20.81,525153.0
2023-10-17 09:35:00,20.81,20.88,20.8,20.87,381312.0,20.81,20.88,20.8,20.87,381312.0
2023-10-17 09:40:00,20.87,20.87,20.79,20.84,319968.0,20.87,20.87,20.79,20.84,319968.0
2023-10-17 09:45:00,20.84,21.09,20.84,20.96,1445075.0,20.84,21.09,20.84,20.96,1445075.0
2023-10-17 09:50:00,20.97,21.04,20.96,21.02,345607.0,20.97,21.04,20.96,21.02,345607.0
2023-10-17 09:55:00,21.02,21.03,20.98,21.01,248291.0,21.02,21.03,20.98,21.01,248291.0
2023-10-17 10:00:00,21.01,21.04,20.99,20.99,651703.0,21.01,21.04,20.99,20.99,651703.0
2023-10-17 10:05:00,21.0,21.02,20.94,21.01,259045.0,21.0,21.02,20.94,21.01,259045.0
2023-10-17 10:10:00,21.02,21.06,21.01,21.04,348407.0,21.02,21.06,21.01,21.04,348407.0
2023-10-17 10:15:00,21.05,21.05,21.01,21.02,386892.0,21.05,21.05,21.01,21.02,386892.0
2023-10-17 10:20:00,21.02,21.03,20.97,21.0,503416.0,21.02,21.03,20.97,21.0,503416.0
2023-10-17 10:25:00,20.99,21.02,20.98,21.0,159622.0,20.99,21.02,20.98,21.0,159622.0
2023-10-17 10:30:00,21.0,21.02,20.99,21.01,183067.0,21.0,21.02,20.99,21.01,183067.0
2023-10-17 10:35:00,21.02,21.03,20.99,21.01,165186.0,21.02,21.03,20.99,21.01,165186.0
2023-10-17 10:40:00,21.0,21.02,20.93,20.98,296131.0,21.0,21.02,20.93,20.98,296131.0
2023-10-17 10:45:00,20.99,21.01,20.95,20.96,254723.0,20.99,21.01,20.95,20.96,254723.0
2023-10-17 10:50:00,20.96,20.97,20.94,20.95,161872.0,20.96,20.97,20.94,20.95,161872.0
2023-10-17 10:55:00,20.95,20.97,20.94,20.97,117958.0,20.95,20.97,20.94,20.97,117958.0
2023-10-17 11:00:00,20.97,20.98,20.93,20.98,331256.0,20.97,20.98,20.93,20.98,331256.0
2023-10-17 11:05:00,20.97,20.98,20.91,20.91,270068.0,20.97,20.98,20.91,20.91,270068.0
2023-10-17 11:10:00,20.91,20.99,20.91,20.98,212591.0,20.91,20.99,20.91,20.98,212591.0
2023-10-17 11:15:00,20.98,20.99,20.92,20.94,121189.0,20.98,20.99,20.92,20.94,121189.0
2023-10-17 11:20:00,20.93,20.95,20.92,20.93,127095.0,20.93,20.95,20.92,20.93,127095.0
2023-10-17 11:25:00,20.93,20.94,20.92,20.93,172380.0,20.93,20.94,20.92,20.93,172380.0
2023-10-17 11:30:00,20.92,20.95,20.91,20.95,110379.0,20.92,20.95,20.91,20.95,110379.0
2023-10-17 11:35:00,20.95,20.96,20.93,20.94,109286.0,20.95,20.96,20.93,20.94,109286.0
2023-10-17 11:40:00,20.95,20.97,20.94,20.96,120975.0,20.95,20.97,20.94,20.96,120975.0
2023-10-17 11:45:00,20.96,20.97,20.94,20.96,167443.0,20.96,20.97,20.94,20.96,167443.0
2023-10-17 11:50:00,20.96,20.99,20.96,20.99,256316.0,20.96,20.99,20.96,20.99,256316.0
2023-10-17 11:55:00,21.0,21.03,20.98,21.03,437582.0,21.0,21.03,20.98,21.03,437582.0
2023-10-17 12:00:00,21.03,21.04,20.98,20.98,199998.0,21.03,21.04,20.98,20.98,199998.0
2023-10-17 12:05:00,20.98,21.0,20.97,20.99,91850.0,20.98,21.0,20.97,20.99,91850.0
2023-10-17 12:10:00,20.99,21.0,20.98,21.0,71374.0,20.99,21.0,20.98,21.0,71374.0
2023-10-17 12:15:00,21.0,21.0,20.96,20.99,84153.0,21.0,21.0,20.96,20.99,84153.0
2023-10-17 12:20:00,20.99,21.0,20.98,20.98,143372.0,20.99,21.0,20.98,20.98,143372.0
2023-10-17 12:25:00,20.99,21.01,20.98,21.0,124672.0,20.99,21.01,20.98,21.0,124672.0
2023-10-17 12:30:00,21.0,21.01,20.98,20.99,75948.0,21.0,21.01,20.98,20.99,75948.0
2023-10-17 12:35:00,20.99,21.02,20.98,21.02,118312.0,20.99,21.02,20.98,21.02,118312.0
2023-10-17 12:40:00,21.01,21.02,20.98,20.98,102335.0,21.01,21.02,20.98,20.98,102335.0
2023-10-17 12:45:00,20.98,21.0,20.97,21.0,62431.0,20.98,21.0,20.97,21.0,62431.0
2023-10-17 12:50:00,21.0,21.0,20.99,21.0,37913.0,21.0,21.0,20.99,21.0,37913.0
2023-10-17 12:55:00,21.0,21.01,20.97,20.98,435261.0,21.0,21.01,20.97,20.98,435261.0
2023-10-17 13:00:00,20.98,21.0,20.98,21.0,36892.0,20.98,21.0,20.98,21.0,36892.0
2023-10-17 13:05:00,21.0,21.0,20.98,20.99,83263.0,21.0,21.0,20.98,20.99,83263.0
2023-10-17 13:10:00,21.0,21.0,20.96,20.96,105521.0,21.0,21.0,20.96,20.96,105521.0
2023-10-17 13:15:00,20.96,20.98,20.95,20.97,79698.0,20.96,20.98,20.95,20.97,79698.0
2023-10-17 13:20:00,20.97,20.97,20.94,20.95,76166.0,20.97,20.97,20.94,20.95,76166.0
2023-10-17 13:25:00,20.95,20.95,20.92,20.93,133059.0,20.95,20.95,20.92,20.93,133059.0
2023-10-17 13:30:00,20.93,20.95,20.92,20.95,96207.0,20.93,20.95,20.92,20.95,96207.0
2023-10-17 13:35:00,20.95,20.95,20.93,20.94,54596.0,20.95,20.95,20.93,20.94,54596.0
2023-10-17 13:40:00,20.93,20.93,20.9,20.91,178464.0,20.93,20.93,20.9,20.91,178464.0
2023-10-17 13:45:00,20.91,20.92,20.9,20.91,138998.0,20.91,20.92,20.9,20.91,138998.0
2023-10-17 13:50:00,20.92,20.92,20.88,20.89,160680.0,20.92,20.92,20.88,20.89,160680.0
2023-10-17 13:55:00,20.89,20.91,20.88,20.89,70188.0,20.89,20.91,20.88,20.89,70188.0
2023-10-17 14:00:00,20.9,20.91,20.89,20.89,62748.0,20.9,20.91,20.89,20.89,62748.0
2023-10-17 14:05:00,20.89,20.92,20.89,20.91,38936.0,20.89,20.92,20.89,20.91,38936.0
2023-10-17 14:10:00,20.91,20.92,20.91,20.91,11338.0,20.91,20.92,20.91,20.91,11338.0
2023-10-17 14:15:00,20.92,20.92,20.88,20.89,72591.0,20.92,20.92,20.88,20.89,72591.0
2023-10-17 14:20:00,20.89,20.91,20.88,20.9,48711.0,20.89,20.91,20.88,20.9,48711.0
2023-10-17 14:25:00,20.91,20.92,20.9,20.91,59386.0,20.91,20.92,20.9,20.91,59386.0
2023-10-17 14:30:00,20.92,20.92,20.91,20.91,37935.0,20.92,20.92,20.91,20.91,37935.0
2023-10-17 14:35:00,20.92,20.93,20.91,20.92,47582.0,20.92,20.93,20.91,20.92,47582.0
2023-10-17 14:40:00,20.92,20.92,20.9,20.91,107667.0,20.92,20.92,20.9,20.91,107667.0
2023-10-17 14:45:00,20.91,20.92,20.9,20.92,40036.0,20.91,20.92,20.9,20.92,40036.0
2023-10-17 14:50:00,20.92,20.93,20.91,20.92,203580.0,20.92,20.93,20.91,20.92,203580.0
2023-10-17 14:55:00,20.92,20.94,20.92,20.93,48931.0,20.92,20.94,20.92,20.93,48931.0
2023-10-17 15:00:00,20.93,20.94,20.93,20.93,26067.0,20.93,20.94,20.93,20.93,26067.0
2023-10-17 15:05:00,20.93,20.95,20.93,20.95,46135.0,20.93,20.95,20.93,20.95,46135.0
2023-10-17 15:10:00,20.95,20.97,20.94,20.96,208565.0,20.95,20.97,20.94,20.96,208565.0
2023-10-17 15:15:00,20.96,20.98,20.96,20.98,50763.0,20.96,20.98,20.96,20.98,50763.0
2023-10-17 15:20:00,20.98,20.99,20.97,20.98,78370.0,20.98,20.99,20.97,20.98,78370.0
2023-10-17 15:25:00,20.98,21.0,20.98,20.98,96641.0,20.98,21.0,20.98,20.98,96641.0
2023-10-17 15:30:00,20.98,20.99,20.95,20.96,198477.0,20.98,20.99,20.95,20.96,198477.0
2023-10-17 15:35:00,20.96,20.97,20.95,20.96,95200.0,20.96,20.97,20.95,20.96,95200.0
2023-10-17 15:40:00,20.97,20.97,20.94,20.95,161430.0,20.97,20.97,20.94,20.95,161430.0
2023-10-17 15:45:00,20.94,20.95,20.93,20.93,145511.0,20.94,20.95,20.93,20.93,145511.0
2023-10-17 15:50:00,20.93,20.94,20.92,20.93,348029.0,20.93,20.94,20.92,20.93,348029.0
2023-10-17 15:55:00,20.93,20.93,20.92,20.93,673017.0,20.93,20.93,20.92,20.93,673017.0
2023-10-18 09:30:00,21.21,21.28,21.21,21.24,621353.0,21.21,21.28,21.21,21.24,621353.0
2023-10-18 09:35:00,21.24,21.31,21.21,21.3,914959.0,21.24,21.31,21.21,21.3,914959.0
2023-10-18 09:40:00,21.3,21.3,21.22,21.26,383522.0,21.3,21.3,21.22,21.26,383522.0
2023-10-18 09:45:00,21.26,21.33,21.23,21.27,1345731.0,21.26,21.33,21.23,21.27,1345731.0
2023-10-18 09:50:00,21.27,21.31,21.26,21.28,647370.0,21.27,21.31,21.26,21.28,647370.0
2023-10-18 09:55:00,21.28,21.3,21.2,21.21,436898.0,21.28,21.3,21.2,21.21,436898.0
2023-10-18 10:00:00,21.21,21.23,21.13,21.15,497271.0,21.21,21.23,21.13,21.15,497271.0
2023-10-18 10:05:00,21.15,21.19,21.13,21.19,332467.0,21.15,21.19,21.13,21.19,332467.0
2023-10-18 10:10:00,21.18,21.18,21.13,21.15,344978.0,21.18,21.18,21.13,21.15,344978.0
2023-10-18 10:15:00,21.14,21.16,21.11,21.16,235103.0,21.14,21.16,21.11,21.16,235103.0
2023-10-18 10:20:00,21.15,21.16,21.08,21.09,555924.0,21.15,21.16,21.08,21.09,555924.0
2023-10-18 10:25:00,21.08,21.08,21.01,21.03,656014.0,21.08,21.08,21.01,21.03,656014.0
2023-10-18 10:30:00,21.02,21.06,20.98,20.99,376787.0,21.02,21.06,20.98,20.99,376787.0
2023-10-18 10:35:00,20.99,21.02,20.97,21.0,320334.0,20.99,21.02,20.97,21.0,320334.0
2023-10-18 10:40:00,20.99,21.01,20.96,21.0,248715.0,20.99,21.01,20.96,21.0,248715.0
2023-10-18 10:45:00,20.99,20.99,20.88,20.91,1107512.0,20.99,20.99,20.88,20.91,1107512.0
2023-10-18 10:50:00,20.91,20.95,20.89,20.9,556074.0,20.91,20.95,20.89,20.9,556074.0
2023-10-18 10:55:00,20.9,20.93,20.89,20.89,201161.0,20.9,20.93,20.89,20.89,201161.0
2023-10-18 11:00:00,20.88,20.9,20.85,20.89,212609.0,20.88,20.9,20.85,20.89,212609.0
2023-10-18 11:05:00,20.88,20.89,20.83,20.84,460594.0,20.88,20.89,20.83,20.84,460594.0
2023-10-18 11:10:00,20.84,20.84,20.78,20.83,573485.0,20.84,20.84,20.78,20.83,573485.0
2023-10-18 11:15:00,20.82,20.87,20.82,20.86,361145.0,20.82,20.87,20.82,20.86,361145.0
2023-10-18 11:20:00,20.86,20.86,20.82,20.84,101550.0,20.86,20.86,20.82,20.84,101550.0
2023-10-18 11:25:00,20.83,20.85,20.82,20.85,206462.0,20.83,20.85,20.82,20.85,206462.0
2023-10-18 11:30:00,20.84,20.88,20.83,20.87,254633.0,20.84,20.88,20.83,20.87,254633.0
2023-10-18 11:35:00,20.87,20.88,20.85,20.85,355113.0,20.87,20.88,20.85,20.85,355113.0
2023-10-18 11:40:00,20.85,20.87,20.85,20.87,95445.0,20.85,20.87,20.85,20.87,95445.0
2023-10-18 11:45:00,20.87,20.87,20.85,20.87,69617.0,20.87,20.87,20.85,20.87,69617.0
2023-10-18 11:50:00,20.88,20.89,20.87,20.88,42388.0,20.88,20.89,20.87,20.88,42388.0
2023-10-18 11:55:00,20.88,20.9,20.88,20.9,72741.0,20.88,20.9,20.88,20.9,72741.0
2023-10-18 12:00:00,20.9,20.91,20.89,20.89,84250.0,20.9,20.91,20.89,20.89,84250.0
2023-10-18 12:05:00,20.89,20.91,20.88,20.91,134370.0,20.89,20.91,20.88,20.91,134370.0
2023-10-18 12:10:00,20.91,20.92,20.9,20.91,60795.0,20.91,20.92,20.9,20.91,60795.0
2023-10-18 12:15:00,20.91,20.92,20.91,20.91,22973.0,20.91,20.92,20.91,20.91,22973.0
2023-10-18 12:20:00,20.92,20.94,20.91,20.94,94576.0,20.92,20.94,20.91,20.94,94576.0
2023-10-18 12:25:00,20.94,20.95,20.93,20.95,42987.0,20.94,20.95,20.93,20.95,42987.0
2023-10-18 12:30:00,20.95,20.97,20.94,20.97,377267.0,20.95,20.97,20.94,20.97,377267.0
2023-10-18 12:35:00,20.96,20.97,20.95,20.96,44292.0,20.96,20.97,20.95,20.96,44292.0
2023-10-18 12:40:00,20.97,20.98,20.96,20.96,108218.0,20.97,20.98,20.96,20.96,108218.0
2023-10-18 12:45:00,20.96,20.98,20.95,20.97,57272.0,20.96,20.98,20.95,20.97,57272.0
2023-10-18 12:50:00,20.97,20.98,20.94,20.96,102254.0,20.97,20.98,20.94,20.96,102254.0
2023-10-18 12:55:00,20.95,20.97,20.95,20.96,53617.0,20.95,20.97,20.95,20.96,53617.0
2023-10-18 13:00:00,20.96,21.01,20.95,21.01,233401.0,20.96,21.01,20.95,21.01,233401.0
2023-10-18 13:05:00,21.01,21.02,20.99,21.01,138003.0,21.01,21.02,20.99,21.01,138003.0
2023-10-18 13:10:00,21.0,21.02,20.99,21.02,64767.0,21.0,21.02,20.99,21.02,64767.0
2023-10-18 13:15:00,21.02,21.02,21.0,21.01,49857.0,21.02,21.02,21.0,21.01,49857.0
2023-10-18 13:20:00,21.01,21.03,21.0,21.02,72599.0,21.01,21.03,21.0,21.02,72599.0
2023-10-18 13:25:00,21.02,21.04,21.01,21.03,74719.0,21.02,21.04,21.01,21.03,74719.0
2023-10-18 13:30:00,21.03,21.05,21.01,21.04,138098.0,21.03,21.05,21.01,21.04,138098.0
2023-10-18 13:35:00,21.04,21.05,21.01,21.02,88466.0,21.04,21.05,21.01,21.02,88466.0
2023-10-18 13:40:00,21.01,21.03,21.01,21.03,28094.0,21.01,21.03,21.01,21.03,28094.0
2023-10-18 13:45:00,21.02,21.03,21.01,21.02,46868.0,21.02,21.03,21.01,21.02,46868.0
2023-10-18 13:50:00,21.03,21.03,21.01,21.03,55426.0,21.03,21.03,21.01,21.03,55426.0
2023-10-18 13:55:00,21.02,21.03,21.02,21.03,11659.0,21.02,21.03,21.02,21.03,11659.0
2023-10-18 14:00:00,21.03,21.03,20.99,20.99,170304.0,21.03,21.03,20.99,20.99,170304.0
2023-10-18 14:05:00,20.99,21.01,20.98,21.0,55181.0,20.99,21.01,20.98,21.0,55181.0
2023-10-18 14:10:00,20.99,21.0,20.97,20.98,31994.0,20.99,21.0,20.97,20.98,31994.0
2023-10-18 14:15:00,20.98,20.98,20.96,20.98,45495.0,20.98,20.98,20.96,20.98,45495.0
2023-10-18 14:20:00,20.97,20.98,20.97,20.98,212373.0,20.97,20.98,20.97,20.98,212373.0
2023-10-18 14:25:00,20.97,20.98,20.95,20.97,187540.0,20.97,20.98,20.95,20.97,187540.0
2023-10-18 14:30:00,20.98,20.99,20.95,20.96,281722.0,20.98,20.99,20.95,20.96,281722.0
2023-10-18 14:35:00,20.96,20.96,20.94,20.95,108497.0,20.96,20.96,20.94,20.95,108497.0
2023-10-18 14:40:00,20.96,20.96,20.95,20.96,104656.0,20.96,20.96,20.95,20.96,104656.0
2023-10-18 14:45:00,20.96,20.97,20.95,20.96,147874.0,20.96,20.97,20.95,20.96,147874.0
2023-10-18 14:50:00,20.96,20.97,20.95,20.96,63792.0,20.96,20.97,20.95,20.96,63792.0
2023-10-18 14:55:00,20.96,20.96,20.94,20.95,189888.0,20.96,20.96,20.94,20.95,189888.0
2023-10-18 15:00:00,20.95,20.96,20.92,20.92,104937.0,20.95,20.96,20.92,20.92,104937.0
2023-10-18 15:05:00,20.92,20.93,20.88,20.9,94358.0,20.92,20.93,20.88,20.9,94358.0
2023-10-18 15:10:00,20.89,20.93,20.89,20.93,46201.0,20.89,20.93,20.89,20.93,46201.0
2023-10-18 15:15:00,20.93,20.94,20.92,20.93,108101.0,20.93,20.94,20.92,20.93,108101.0
2023-10-18 15:20:00,20.93,20.94,20.92,20.93,37722.0,20.93,20.94,20.92,20.93,37722.0
2023-10-18 15:25:00,20.93,20.94,20.91,20.93,48586.0,20.93,20.94,20.91,20.93,48586.0
2023-10-18 15:30:00,20.93,20.93,20.91,20.92,75902.0,20.93,20.93,20.91,20.92,75902.0
2023-10-18 15:35:00,20.93,20.93,20.91,20.92,55028.0,20.93,20.93,20.91,20.92,55028.0
2023-10-18 15:40:00,20.92,20.94,20.92,20.93,53606.0,20.92,20.94,20.92,20.93,53606.0
2023-10-18 15:45:00,20.94,20.96,20.93,20.96,443316.0,20.94,20.96,20.93,20.96,443316.0
2023-10-18 15:50:00,20.96,20.97,20.95,20.96,189939.0,20.96,20.97,20.95,20.96,189939.0
2023-10-18 15:55:00,20.96,20.97,20.95,20.95,355494.0,20.96,20.97,20.95,20.95,355494.0
2023-10-19 09:30:00,20.94,20.94,20.86,20.9,322916.0,20.94,20.94,20.86,20.9,322916.0
2023-10-19 09:35:00,20.9,20.99,20.85,20.97,215660.0,20.9,20.99,20.85,20.97,215660.0
2023-10-19 09:40:00,20.97,21.0,20.95,20.97,214581.0,20.97,21.0,20.95,20.97,214581.0
2023-10-19 09:45:00,20.97,21.03,20.96,21.0,304010.0,20.97,21.03,20.96,21.0,304010.0
2023-10-19 09:50:00,21.0,21.01,20.91,20.93,529774.0,21.0,21.01,20.91,20.93,529774.0
2023-10-19 09:55:00,20.93,20.96,20.92,20.93,255847.0,20.93,20.96,20.92,20.93,255847.0
2023-10-19 10:00:00,20.94,20.95,20.9,20.92,158533.0,20.94,20.95,20.9,20.92,158533.0
2023-10-19 10:05:00,20.92,20.93,20.87,20.91,104288.0,20.92,20.93,20.87,20.91,104288.0
2023-10-19 10:10:00,20.91,20.91,20.82,20.87,335592.0,20.91,20.91,20.82,20.87,335592.0
2023-10-19 10:15:00,20.87,20.88,20.84,20.84,160598.0,20.87,20.88,20.84,20.84,160598.0
2023-10-19 10:20:00,20.84,20.86,20.82,20.84,122115.0,20.84,20.86,20.82,20.84,122115.0
2023-10-19 10:25:00,20.84,20.86,20.83,20.85,86745.0,20.84,20.86,20.83,20.85,86745.0
2023-10-19 10:30:00,20.84,20.87,20.81,20.87,192496.0,20.84,20.87,20.81,20.87,192496.0
2023-10-19 10:35:00,20.87,20.87,20.81,20.81,218003.0,20.87,20.87,20.81,20.81,218003.0
2023-10-19 10:40:00,20.8,20.83,20.78,20.8,167316.0,20.8,20.83,20.78,20.8,167316.0
2023-10-19 10:45:00,20.8,20.83,20.79,20.81,181309.0,20.8,20.83,20.79,20.81,181309.0
2023-10-19 10:50:00,20.81,20.81,20.78,20.79,96653.0,20.81,20.81,20.78,20.79,96653.0
2023-10-19 10:55:00,20.79,20.81,20.76,20.78,99454.0,20.79,20.81,20.76,20.78,99454.0
2023-10-19 11:00:00,20.77,20.81,20.75,20.8,82765.0,20.77,20.81,20.75,20.8,82765.0
2023-10-19 11:05:00,20.8,20.88,20.8,20.84,115612.0,20.8,20.88,20.8,20.84,115612.0
2023-10-19 11:10:00,20.84,20.87,20.83,20.87,100919.0,20.84,20.87,20.83,20.87,100919.0
2023-10-19 11:15:00,20.86,20.9,20.86,20.88,117354.0,20.86,20.9,20.86,20.88,117354.0
2023-10-19 11:20:00,20.88,20.92,20.86,20.91,107419.0,20.88,20.92,20.86,20.91,107419.0
2023-10-19 11:25:00,20.91,20.93,20.9,20.93,78975.0,20.91,20.93,20.9,20.93,78975.0
2023-10-19 11:30:00,20.93,20.97,20.92,20.94,142436.0,20.93,20.97,20.92,20.94,142436.0
2023-10-19 11:35:00,20.94,20.99,20.94,20.97,154961.0,20.94,20.99,20.94,20.97,154961.0
2023-10-19 11:40:00,20.97,20.99,20.96,20.96,129044.0,20.97,20.99,20.96,20.96,129044.0
2023-10-19 11:45:00,20.97,20.98,20.92,20.92,191048.0,20.97,20.98,20.92,20.92,191048.0
2023-10-19 11:50:00,20.92,20.92,20.87,20.88,83682.0,20.92,20.92,20.87,20.88,83682.0
2023-10-19 11:55:00,20.88,20.9,20.87,20.9,214552.0,20.88,20.9,20.87,20.9,214552.0
2023-10-19 12:00:00,20.89,20.98,20.83,20.92,1345710.0,20.89,20.98,20.83,20.92,1345710.0
2023-10-19 12:05:00,20.92,20.93,20.88,20.89,271091.0,20.92,20.93,20.88,20.89,271091.0
2023-10-19 12:10:00,20.89,20.93,20.88,20.91,197160.0,20.89,20.93,20.88,20.91,197160.0
2023-10-19 12:15:00,20.9,20.95,20.89,20.93,157708.0,20.9,20.95,20.89,20.93,157708.0
2023-10-19 12:20:00,20.93,20.93,20.87,20.88,503294.0,20.93,20.93,20.87,20.88,503294.0
2023-10-19 12:25:00,20.88,20.89,20.79,20.83,316941.0,20.88,20.89,20.79,20.83,316941.0
2023-10-19 12:30:00,20.82,20.87,20.79,20.81,292538.0,20.82,20.87,20.79,20.81,292538.0
2023-10-19 12:35:00,20.81,20.82,20.74,20.8,538170.0,20.81,20.82,20.74,20.8,538170.0
2023-10-19 12:40:00,20.8,20.85,20.8,20.82,298164.0,20.8,20.85,20.8,20.82,298164.0
2023-10-19 12:45:00,20.83,20.86,20.82,20.86,155393.0,20.83,20.86,20.82,20.86,155393.0
2023-10-19 12:50:00,20.86,20.93,20.85,20.92,244065.0,20.86,20.93,20.85,20.92,244065.0
2023-10-19 12:55:00,20.93,20.96,20.91,20.95,149438.0,20.93,20.96,20.91,20.95,149438.0
2023-10-19 13:00:00,20.95,20.96,20.92,20.94,243532.0,20.95,20.96,20.92,20.94,243532.0
2023-10-19 13:05:00,20.94,20.99,20.93,20.95,200477.0,20.94,20.99,20.93,20.95,200477.0
2023-10-19 13:10:00,20.96,20.98,20.95,20.96,167347.0,20.96,20.98,20.95,20.96,167347.0
2023-10-19 13:15:00,20.96,21.02,20.94,21.01,428981.0,20.96,21.02,20.94,21.01,428981.0
2023-10-19 13:20:00,21.01,21.05,20.95,20.96,899031.0,21.01,21.05,20.95,20.96,899031.0
2023-10-19 13:25:00,20.96,20.98,20.92,20.96,913685.0,20.96,20.98,20.92,20.96,913685.0
2023-10-19 13:30:00,20.96,21.0,20.95,21.0,138470.0,20.96,21.0,20.95,21.0,138470.0
2023-10-19 13:35:00,21.0,21.0,20.95,20.96,331360.0,21.0,21.0,20.95,20.96,331360.0
2023-10-19 13:40:00,20.96,20.96,20.93,20.95,251797.0,20.96,20.96,20.93,20.95,251797.0
2023-10-19 13:45:00,20.95,20.95,20.92,20.94,178534.0,20.95,20.95,20.92,20.94,178534.0
2023-10-19 13:50:00,20.94,20.99,20.94,20.96,168489.0,20.94,20.99,20.94,20.96,168489.0
2023-10-19 13:55:00,20.96,21.0,20.96,21.0,46399.0,20.96,21.0,20.96,21.0,46399.0
2023-10-19 14:00:00,21.0,21.04,21.0,21.03,323429.0,21.0,21.04,21.0,21.03,323429.0
2023-10-19 14:05:00,21.02,21.02,20.98,20.99,74414.0,21.02,21.02,20.98,20.99,74414.0
2023-10-19 14:10:00,21.0,21.05,20.99,21.03,194830.0,21.0,21.05,20.99,21.03,194830.0
2023-10-19 14:15:00,21.04,21.07,21.02,21.05,195095.0,21.04,21.07,21.02,21.05,195095.0
2023-10-19 14:20:00,21.05,21.06,20.98,20.98,163625.0,21.05,21.06,20.98,20.98,163625.0
2023-10-19 14:25:00,20.98,21.01,20.98,21.0,113708.0,20.98,21.01,20.98,21.0,113708.0
2023-10-19 14:30:00,21.0,21.0,20.98,20.99,45983.0,21.0,21.0,20.98,20.99,45983.0
2023-10-19 14:35:00,20.98,20.99,20.96,20.98,55353.0,20.98,20.99,20.96,20.98,55353.0
2023-10-19 14:40:00,20.98,21.0,20.95,20.97,96203.0,20.98,21.0,20.95,20.97,96203.0
2023-10-19 14:45:00,20.98,20.99,20.97,20.98,28570.0,20.98,20.99,20.97,20.98,28570.0
2023-10-19 14:50:00,20.98,20.99,20.96,20.96,59427.0,20.98,20.99,20.96,20.96,59427.0
2023-10-19 14:55:00,20.96,20.99,20.96,20.97,92727.0,20.96,20.99,20.96,20.97,92727.0
2023-10-19 15:00:00,20.98,21.01,20.97,21.01,94258.0,20.98,21.01,20.97,21.01,94258.0
2023-10-19 15:05:00,21.01,21.01,20.99,21.0,87664.0,21.01,21.01,20.99,21.0,87664.0
2023-10-19 15:10:00,21.0,21.06,21.0,21.05,207803.0,21.0,21.06,21.0,21.05,207803.0
2023-10-19 15:15:00,21.04,21.07,21.03,21.07,63405.0,21.04,21.07,21.03,21.07,63405.0
2023-10-19 15:20:00,21.06,21.11,21.06,21.11,690520.0,21.06,21.11,21.06,21.11,690520.0
2023-10-19 15:25:00,21.11,21.13,21.09,21.12,172987.0,21.11,21.13,21.09,21.12,172987.0
2023-10-19 15:30:00,21.12,21.14,21.11,21.12,194580.0,21.12,21.14,21.11,21.12,194580.0
2023-10-19 15:35:00,21.12,21.14,21.11,21.13,131105.0,21.12,21.14,21.11,21.13,131105.0
2023-10-19 15:40:00,21.13,21.16,21.12,21.13,262716.0,21.13,21.16,21.12,21.13,262716.0
2023-10-19 15:45:00,21.12,21.13,21.1,21.11,150440.0,21.12,21.13,21.1,21.11,150440.0
2023-10-19 15:50:00,21.11,21.13,21.09,21.12,185556.0,21.11,21.13,21.09,21.12,185556.0
2023-10-19 15:55:00,21.12,21.12,21.09,21.11,797623.0,21.12,21.12,21.09,21.11,797623.0
2023-10-20 09:30:00,21.16,21.24,21.16,21.24,823041.0,21.16,21.24,21.16,21.24,823041.0
2023-10-20 09:35:00,21.25,21.25,21.19,21.22,379662.0,21.25,21.25,21.19,21.22,379662.0
2023-10-20 09:40:00,21.22,21.25,21.18,21.24,387502.0,21.22,21.25,21.18,21.24,387502.0
2023-10-20 09:45:00,21.24,21.38,21.24,21.35,1437637.0,21.24,21.38,21.24,21.35,1437637.0
2023-10-20 09:50:00,21.35,21.45,21.35,21.44,906351.0,21.35,21.45,21.35,21.44,906351.0
2023-10-20 09:55:00,21.45,21.55,21.43,21.53,1633707.0,21.45,21.55,21.43,21.53,1633707.0
2023-10-20 10:00:00,21.53,21.63,21.52,21.55,1043490.0,21.53,21.63,21.52,21.55,1043490.0
2023-10-20 10:05:00,21.56,21.62,21.55,21.6,699465.0,21.56,21.62,21.55,21.6,699465.0
2023-10-20 10:10:00,21.6,21.62,21.55,21.61,992772.0,21.6,21.62,21.55,21.61,992772.0
2023-10-20 10:15:00,21.61,21.61,21.51,21.51,1261363.0,21.61,21.61,21.51,21.51,1261363.0
2023-10-20 10:20:00,21.51,21.56,21.5,21.54,552314.0,21.51,21.56,21.5,21.54,552314.0
2023-10-20 10:25:00,21.54,21.57,21.53,21.57,366538.0,21.54,21.57,21.53,21.57,366538.0
2023-10-20 10:30:00,21.57,21.62,21.56,21.6,592424.0,21.57,21.62,21.56,21.6,592424.0
2023-10-20 10:35:00,21.61,21.61,21.55,21.59,522329.0,21.61,21.61,21.55,21.59,522329.0
2023-10-20 10:40:00,21.58,21.62,21.56,21.6,528158.0,21.58,21.62,21.56,21.6,528158.0
2023-10-20 10:45:00,21.61,21.62,21.58,21.59,573475.0,21.61,21.62,21.58,21.59,573475.0
2023-10-20 10:50:00,21.6,21.65,21.59,21.64,423227.0,21.6,21.65,21.59,21.64,423227.0
2023-10-20 10:55:00,21.64,21.69,21.64,21.68,633874.0,21.64,21.69,21.64,21.68,633874.0
2023-10-20 11:00:00,21.69,21.71,21.66,21.67,421839.0,21.69,21.71,21.66,21.67,421839.0
2023-10-20 11:05:00,21.66,21.69,21.66,21.68,427383.0,21.66,21.69,21.66,21.68,427383.0
2023-10-20 11:10:00,21.69,21.69,21.64,21.68,381412.0,21.69,21.69,21.64,21.68,381412.0
2023-10-20 11:15:00,21.68,21.69,21.64,21.65,379031.0,21.68,21.69,21.64,21.65,379031.0
2023-10-20 11:20:00,21.65,21.72,21.65,21.69,622408.0,21.65,21.72,21.65,21.69,622408.0
2023-10-20 11:25:00,21.7,21.7,21.67,21.68,405626.0,21.7,21.7,21.67,21.68,405626.0
2023-10-20 11:30:00,21.69,21.69,21.61,21.61,318222.0,21.69,21.69,21.61,21.61,318222.0
2023-10-20 11:35:00,21.62,21.65,21.61,21.62,317938.0,21.62,21.65,21.61,21.62,317938.0
2023-10-20 11:40:00,21.62,21.67,21.61,21.66,231046.0,21.62,21.67,21.61,21.66,231046.0
2023-10-20 11:45:00,21.66,21.67,21.63,21.63,276068.0,21.66,21.67,21.63,21.63,276068.0
2023-10-20 11:50:00,21.63,21.64,21.58,21.6,427930.0,21.63,21.64,21.58,21.6,427930.0
2023-10-20 11:55:00,21.6,21.6,21.56,21.6,480626.0,21.6,21.6,21.56,21.6,480626.0
2023-10-20 12:00:00,21.6,21.61,21.5,21.5,1041071.0,21.6,21.61,21.5,21.5,1041071.0
2023-10-20 12:05:00,21.5,21.51,21.47,21.51,610826.0,21.5,21.51,21.47,21.51,610826.0
2023-10-20 12:10:00,21.51,21.51,21.45,21.47,659193.0,21.51,21.51,21.45,21.47,659193.0
2023-10-20 12:15:00,21.47,21.5,21.46,21.5,509146.0,21.47,21.5,21.46,21.5,509146.0
2023-10-20 12:20:00,21.49,21.51,21.48,21.5,303695.0,21.49,21.51,21.48,21.5,303695.0
2023-10-20 12:25:00,21.5,21.52,21.49,21.51,88286.0,21.5,21.52,21.49,21.51,88286.0
2023-10-20 12:30:00,21.51,21.54,21.5,21.52,558061.0,21.51,21.54,21.5,21.52,558061.0
2023-10-20 12:35:00,21.52,21.56,21.51,21.54,138011.0,21.52,21.56,21.51,21.54,138011.0
2023-10-20 12:40:00,21.54,21.54,21.5,21.51,117342.0,21.54,21.54,21.5,21.51,117342.0
2023-10-20 12:45:00,21.51,21.51,21.43,21.44,716527.0,21.51,21.51,21.43,21.44,716527.0
2023-10-20 12:50:00,21.44,21.45,21.38,21.42,593965.0,21.44,21.45,21.38,21.42,593965.0
2023-10-20 12:55:00,21.42,21.42,21.37,21.41,333532.0,21.42,21.42,21.37,21.41,333532.0
2023-10-20 13:00:00,21.4,21.42,21.38,21.41,261676.0,21.4,21.42,21.38,21.41,261676.0
2023-10-20 13:05:00,21.41,21.44,21.39,21.41,435037.0,21.41,21.44,21.39,21.41,435037.0
2023-10-20 13:10:00,21.4,21.48,21.4,21.46,794796.0,21.4,21.48,21.4,21.46,794796.0
2023-10-20 13:15:00,21.46,21.47,21.27,21.29,1247854.0,21.46,21.47,21.27,21.29,1247854.0
2023-10-20 13:20:00,21.28,21.4,21.26,21.37,1320352.0,21.28,21.4,21.26,21.37,1320352.0
2023-10-20 13:25:00,21.37,21.44,21.37,21.41,405085.0,21.37,21.44,21.37,21.41,405085.0
2023-10-20 13:30:00,21.41,21.43,21.4,21.42,108133.0,21.41,21.43,21.4,21.42,108133.0
2023-10-20 13:35:00,21.42,21.44,21.41,21.44,80984.0,21.42,21.44,21.41,21.44,80984.0
2023-10-20 13:40:00,21.44,21.49,21.43,21.47,290178.0,21.44,21.49,21.43,21.47,290178.0
2023-10-20 13:45:00,21.48,21.49,21.43,21.44,105748.0,21.48,21.49,21.43,21.44,105748.0
2023-10-20 13:50:00,21.44,21.46,21.43,21.43,147259.0,21.44,21.46,21.43,21.43,147259.0
2023-10-20 13:55:00,21.44,21.45,21.41,21.43,146345.0,21.44,21.45,21.41,21.43,146345.0
2023-10-20 14:00:00,21.43,21.43,21.37,21.39,131158.0,21.43,21.43,21.37,21.39,131158.0
2023-10-20 14:05:00,21.39,21.4,21.37,21.38,54047.0,21.39,21.4,21.37,21.38,54047.0
2023-10-20 14:10:00,21.38,21.38,21.3,21.3,209591.0,21.38,21.38,21.3,21.3,209591.0
2023-10-20 14:15:00,21.31,21.36,21.31,21.35,80739.0,21.31,21.36,21.31,21.35,80739.0
2023-10-20 14:20:00,21.35,21.36,21.31,21.33,97935.0,21.35,21.36,21.31,21.33,97935.0
2023-10-20 14:25:00,21.34,21.36,21.32,21.36,99968.0,21.34,21.36,21.32,21.36,99968.0
2023-10-20 14:30:00,21.35,21.38,21.35,21.38,74482.0,21.35,21.38,21.35,21.38,74482.0
2023-10-20 14:35:00,21.38,21.39,21.36,21.38,344982.0,21.38,21.39,21.36,21.38,344982.0
2023-10-20 14:40:00,21.38,21.39,21.37,21.39,87152.0,21.38,21.39,21.37,21.39,87152.0
2023-10-20 14:45:00,21.39,21.41,21.37,21.41,123376.0,21.39,21.41,21.37,21.41,123376.0
2023-10-20 14:50:00,21.4,21.41,21.39,21.39,484284.0,21.4,21.41,21.39,21.39,484284.0
2023-10-20 14:55:00,21.4,21.42,21.39,21.41,164973.0,21.4,21.42,21.39,21.41,164973.0
2023-10-20 15:00:00,21.41,21.41,21.39,21.39,190201.0,21.41,21.41,21.39,21.39,190201.0
2023-10-20 15:05:00,21.39,21.42,21.39,21.42,97405.0,21.39,21.42,21.39,21.42,97405.0
2023-10-20 15:10:00,21.42,21.43,21.41,21.42,82872.0,21.42,21.43,21.41,21.42,82872.0
2023-10-20 15:15:00,21.42,21.43,21.41,21.42,58769.0,21.42,21.43,21.41,21.42,58769.0
2023-10-20 15:20:00,21.41,21.42,21.4,21.42,47532.0,21.41,21.42,21.4,21.42,47532.0
2023-10-20 15:25:00,21.42,21.43,21.41,21.43,103349.0,21.42,21.43,21.41,21.43,103349.0
2023-10-20 15:30:00,21.43,21.43,21.4,21.41,115834.0,21.43,21.43,21.4,21.41,115834.0
2023-10-20 15:35:00,21.41,21.44,21.4,21.42,330464.0,21.41,21.44,21.4,21.42,330464.0
2023-10-20 15:40:00,21.43,21.44,21.42,21.42,168750.0,21.43,21.44,21.42,21.42,168750.0
2023-10-20 15:45:00,21.42,21.42,21.39,21.4,401487.0,21.42,21.42,21.39,21.4,401487.0
2023-10-20 15:50:00,21.4,21.4,21.38,21.39,230106.0,21.4,21.4,21.38,21.39,230106.0
2023-10-20 15:55:00,21.4,21.4,21.39,21.39,676649.0,21.4,21.4,21.39,21.39,676649.0
2023-10-23 09:30:00,21.2,21.22,21.12,21.13,755191.0,21.2,21.22,21.12,21.13,755191.0
2023-10-23 09:35:00,21.13,21.14,21.08,21.1,511755.0,21.13,21.14,21.08,21.1,511755.0
2023-10-23 09:40:00,21.11,21.13,21.01,21.02,793677.0,21.11,21.13,21.01,21.02,793677.0
2023-10-23 09:45:00,21.01,21.11,21.01,21.08,456431.0,21.01,21.11,21.01,21.08,456431.0
2023-10-23 09:50:00,21.08,21.14,21.08,21.13,500608.0,21.08,21.14,21.08,21.13,500608.0
2023-10-23 09:55:00,21.13,21.13,21.07,21.11,369918.0,21.13,21.13,21.07,21.11,369918.0
2023-10-23 10:00:00,21.11,21.14,21.09,21.11,639194.0,21.11,21.14,21.09,21.11,639194.0
2023-10-23 10:05:00,21.11,21.17,21.1,21.16,297730.0,21.11,21.17,21.1,21.16,297730.0
2023-10-23 10:10:00,21.16,21.18,21.12,21.13,233446.0,21.16,21.18,21.12,21.13,233446.0
2023-10-23 10:15:00,21.13,21.18,21.11,21.17,171838.0,21.13,21.18,21.11,21.17,171838.0
2023-10-23 10:20:00,21.17,21.21,21.14,21.2,305820.0,21.17,21.21,21.14,21.2,305820.0
2023-10-23 10:25:00,21.2,21.22,21.17,21.22,419703.0,21.2,21.22,21.17,21.22,419703.0
2023-10-23 10:30:00,21.21,21.24,21.21,21.23,178293.0,21.21,21.24,21.21,21.23,178293.0
2023-10-23 10:35:00,21.23,21.24,21.2,21.21,137401.0,21.23,21.24,21.2,21.21,137401.0
2023-10-23 10:40:00,21.21,21.24,21.21,21.23,112418.0,21.21,21.24,21.21,21.23,112418.0
2023-10-23 10:45:00,21.24,21.24,21.21,21.21,59550.0,21.24,21.24,21.21,21.21,59550.0
2023-10-23 10:50:00,21.22,21.25,21.2,21.25,104313.0,21.22,21.25,21.2,21.25,104313.0
2023-10-23 10:55:00,21.25,21.25,21.2,21.21,140749.0,21.25,21.25,21.2,21.21,140749.0
2023-10-23 11:00:00,21.21,21.25,21.2,21.25,126958.0,21.21,21.25,21.2,21.25,126958.0
2023-10-23 11:05:00,21.25,21.26,21.23,21.26,79749.0,21.25,21.26,21.23,21.26,79749.0
2023-10-23 11:10:00,21.25,21.27,21.22,21.23,55541.0,21.25,21.27,21.22,21.23,55541.0
2023-10-23 11:15:00,21.23,21.23,21.2,21.2,81023.0,21.23,21.23,21.2,21.2,81023.0
2023-10-23 11:20:00,21.21,21.22,21.19,21.21,118232.0,21.21,21.22,21.19,21.21,118232.0
2023-10-23 11:25:00,21.22,21.23,21.17,21.19,287054.0,21.22,21.23,21.17,21.19,287054.0
2023-10-23 11:30:00,21.18,21.2,21.16,21.19,91191.0,21.18,21.2,21.16,21.19,91191.0
2023-10-23 11:35:00,21.2,21.21,21.14,21.14,281763.0,21.2,21.21,21.14,21.14,281763.0
2023-10-23 11:40:00,21.14,21.19,21.14,21.18,112362.0,21.14,21.19,21.14,21.18,112362.0
2023-10-23 11:45:00,21.18,21.18,21.14,21.14,46676.0,21.18,21.18,21.14,21.14,46676.0
2023-10-23 11:50:00,21.14,21.16,21.14,21.15,182022.0,21.14,21.16,21.14,21.15,182022.0
2023-10-23 11:55:00,21.14,21.18,21.13,21.17,207359.0,21.14,21.18,21.13,21.17,207359.0
2023-10-23 12:00:00,21.16,21.17,21.15,21.15,34224.0,21.16,21.17,21.15,21.15,34224.0
2023-10-23 12:05:00,21.16,21.17,21.14,21.16,63083.0,21.16,21.17,21.14,21.16,63083.0
2023-10-23 12:10:00,21.16,21.17,21.14,21.15,73162.0,21.16,21.17,21.14,21.15,73162.0
2023-10-23 12:15:00,21.15,21.16,21.13,21.16,166790.0,21.15,21.16,21.13,21.16,166790.0
2023-10-23 12:20:00,21.16,21.19,21.14,21.18,103650.0,21.16,21.19,21.14,21.18,103650.0
2023-10-23 12:25:00,21.19,21.2,21.18,21.2,47011.0,21.19,21.2,21.18,21.2,47011.0
2023-10-23 12:30:00,21.2,21.21,21.19,21.2,48715.0,21.2,21.21,21.19,21.2,48715.0
2023-10-23 12:35:00,21.2,21.21,21.16,21.16,59209.0,21.2,21.21,21.16,21.16,59209.0
2023-10-23 12:40:00,21.16,21.18,21.16,21.17,20340.0,21.16,21.18,21.16,21.17,20340.0
2023-10-23 12:45:00,21.16,21.17,21.14,21.14,29558.0,21.16,21.17,21.14,21.14,29558.0
2023-10-23 12:50:00,21.15,21.16,21.14,21.15,48565.0,21.15,21.16,21.14,21.15,48565.0
2023-10-23 12:55:00,21.15,21.16,21.14,21.15,192779.0,21.15,21.16,21.14,21.15,192779.0
2023-10-23 13:00:00,21.14,21.16,21.11,21.12,152242.0,21.14,21.16,21.11,21.12,152242.0
2023-10-23 13:05:00,21.12,21.15,21.1,21.14,70562.0,21.12,21.15,21.1,21.14,70562.0
2023-10-23 13:10:00,21.14,21.15,21.11,21.14,79810.0,21.14,21.15,21.11,21.14,79810.0
2023-10-23 13:15:00,21.14,21.15,21.14,21.15,26906.0,21.14,21.15,21.14,21.15,26906.0
2023-10-23 13:20:00,21.15,21.15,21.12,21.13,82533.0,21.15,21.15,21.12,21.13,82533.0
2023-10-23 13:25:00,21.12,21.13,21.09,21.12,340513.0,21.12,21.13,21.09,21.12,340513.0
2023-10-23 13:30:00,21.11,21.12,21.09,21.1,53581.0,21.11,21.12,21.09,21.1,53581.0
2023-10-23 13:35:00,21.1,21.13,21.09,21.12,122624.0,21.1,21.13,21.09,21.12,122624.0
2023-10-23 13:40:00,21.13,21.14,21.12,21.13,20703.0,21.13,21.14,21.12,21.13,20703.0
2023-10-23 13:45:00,21.14,21.15,21.13,21.14,33121.0,21.14,21.15,21.13,21.14,33121.0
2023-10-23 13:50:00,21.15,21.15,21.12,21.13,45421.0,21.15,21.15,21.12,21.13,45421.0
2023-10-23 13:55:00,21.13,21.13,21.11,21.12,34617.0,21.13,21.13,21.11,21.12,34617.0
2023-10-23 14:00:00,21.12,21.12,21.11,21.11,21091.0,21.12,21.12,21.11,21.11,21091.0
2023-10-23 14:05:00,21.11,21.13,21.11,21.12,40059.0,21.11,21.13,21.11,21.12,40059.0
2023-10-23 14:10:00,21.12,21.13,21.1,21.11,25719.0,21.12,21.13,21.1,21.11,25719.0
2023-10-23 14:15:00,21.11,21.12,21.09,21.1,15240.0,21.11,21.12,21.09,21.1,15240.0
2023-10-23 14:20:00,21.09,21.11,21.09,21.1,62807.0,21.09,21.11,21.09,21.1,62807.0
2023-10-23 14:25:00,21.1,21.14,21.09,21.13,32633.0,21.1,21.14,21.09,21.13,32633.0
2023-10-23 14:30:00,21.13,21.14,21.13,21.14,25515.0,21.13,21.14,21.13,21.14,25515.0
2023-10-23 14:35:00,21.13,21.14,21.12,21.13,31741.0,21.13,21.14,21.12,21.13,31741.0
2023-10-23 14:40:00,21.13,21.14,21.12,21.13,68015.0,21.13,21.14,21.12,21.13,68015.0
2023-10-23 14:45:00,21.13,21.13,21.12,21.13,8687.0,21.13,21.13,21.12,21.13,8687.0
2023-10-23 14:50:00,21.12,21.13,21.11,21.12,21496.0,21.12,21.13,21.11,21.12,21496.0
2023-10-23 14:55:00,21.13,21.13,21.11,21.13,46255.0,21.13,21.13,21.11,21.13,46255.0
2023-10-23 15:00:00,21.13,21.13,21.11,21.12,25116.0,21.13,21.13,21.11,21.12,25116.0
2023-10-23 15:05:00,21.12,21.12,21.1,21.11,10177.0,21.12,21.12,21.1,21.11,10177.0
2023-10-23 15:10:00,21.11,21.13,21.1,21.11,445908.0,21.11,21.13,21.1,21.11,445908.0
2023-10-23 15:15:00,21.11,21.12,21.07,21.08,138374.0,21.11,21.12,21.07,21.08,138374.0
2023-10-23 15:20:00,21.08,21.09,21.05,21.06,81419.0,21.08,21.09,21.05,21.06,81419.0
2023-10-23 15:25:00,21.06,21.07,21.04,21.05,93092.0,21.06,21.07,21.04,21.05,93092.0
2023-10-23 15:30:00,21.04,21.05,21.02,21.03,202981.0,21.04,21.05,21.02,21.03,202981.0
2023-10-23 15:35:00,21.04,21.04,21.0,21.0,155290.0,21.04,21.04,21.0,21.0,155290.0
2023-10-23 15:40:00,21.0,21.02,21.0,21.02,146148.0,21.0,21.02,21.0,21.02,146148.0
2023-10-23 15:45:00,21.02,21.06,21.01,21.05,478622.0,21.02,21.06,21.01,21.05,478622.0
2023-10-23 15:50:00,21.05,21.06,21.04,21.05,176449.0,21.05,21.06,21.04,21.05,176449.0
2023-10-23 15:55:00,21.06,21.07,21.05,21.06,620516.0,21.06,21.07,21.05,21.06,620516.0
2023-10-24 09:30:00,20.92,20.99,20.86,20.89,542559.0,20.92,20.99,20.86,20.89,542559.0
2023-10-24 09:35:00,20.89,21.02,20.88,21.02,385666.0,20.89,21.02,20.88,21.02,385666.0
2023-10-24 09:40:00,21.01,21.03,20.98,21.03,248609.0,21.01,21.03,20.98,21.03,248609.0
2023-10-24 09:45:00,21.01,21.05,20.93,21.03,874663.0,21.01,21.05,20.93,21.03,874663.0
2023-10-24 09:50:00,21.03,21.05,20.98,21.01,325523.0,21.03,21.05,20.98,21.01,325523.0
2023-10-24 09:55:00,21.02,21.07,21.02,21.05,326613.0,21.02,21.07,21.02,21.05,326613.0
2023-10-24 10:00:00,21.06,21.07,21.01,21.03,192672.0,21.06,21.07,21.01,21.03,192672.0
2023-10-24 10:05:00,21.03,21.09,21.03,21.07,175285.0,21.03,21.09,21.03,21.07,175285.0
2023-10-24 10:10:00,21.08,21.08,21.03,21.04,154822.0,21.08,21.08,21.03,21.04,154822.0
2023-10-24 10:15:00,21.04,21.07,21.03,21.05,113611.0,21.04,21.07,21.03,21.05,113611.0
2023-10-24 10:20:00,21.06,21.07,21.0,21.02,172502.0,21.06,21.07,21.0,21.02,172502.0
2023-10-24 10:25:00,21.01,21.06,21.01,21.03,34352.0,21.01,21.06,21.01,21.03,34352.0
2023-10-24 10:30:00,21.03,21.03,20.98,20.98,127114.0,21.03,21.03,20.98,20.98,127114.0
2023-10-24 10:35:00,20.98,21.0,20.94,20.95,476750.0,20.98,21.0,20.94,20.95,476750.0
2023-10-24 10:40:00,20.95,20.97,20.93,20.97,147410.0,20.95,20.97,20.93,20.97,147410.0
2023-10-24 10:45:00,20.96,21.0,20.96,21.0,146924.0,20.96,21.0,20.96,21.0,146924.0
2023-10-24 10:50:00,21.01,21.02,20.99,21.02,134145.0,21.01,21.02,20.99,21.02,134145.0
2023-10-24 10:55:00,21.01,21.02,20.98,20.98,111666.0,21.01,21.02,20.98,20.98,111666.0
2023-10-24 11:00:00,20.98,20.99,20.92,20.92,120740.0,20.98,20.99,20.92,20.92,120740.0
2023-10-24 11:05:00,20.92,20.96,20.91,20.95,106152.0,20.92,20.96,20.91,20.95,106152.0
2023-10-24 11:10:00,20.95,20.95,20.9,20.92,156272.0,20.95,20.95,20.9,20.92,156272.0
2023-10-24 11:15:00,20.92,20.95,20.9,20.94,199452.0,20.92,20.95,20.9,20.94,199452.0
2023-10-24 11:20:00,20.93,20.95,20.92,20.93,335416.0,20.93,20.95,20.92,20.93,335416.0
2023-10-24 11:25:00,20.93,20.98,20.93,20.96,172123.0,20.93,20.98,20.93,20.96,172123.0
2023-10-24 11:30:00,20.96,20.96,20.9,20.92,175555.0,20.96,20.96,20.9,20.92,175555.0
2023-10-24 11:35:00,20.92,20.97,20.92,20.97,118301.0,20.92,20.97,20.92,20.97,118301.0
2023-10-24 11:40:00,20.96,20.98,20.95,20.96,94402.0,20.96,20.98,20.95,20.96,94402.0
2023-10-24 11:45:00,20.96,21.0,20.95,20.99,246551.0,20.96,21.0,20.95,20.99,246551.0
2023-10-24 11:50:00,20.98,20.99,20.97,20.98,41731.0,20.98,20.99,20.97,20.98,41731.0
2023-10-24 11:55:00,20.98,21.01,20.98,21.01,441379.0,20.98,21.01,20.98,21.01,441379.0
2023-10-24 12:00:00,21.01,21.02,20.98,20.99,147202.0,21.01,21.02,20.98,20.99,147202.0
2023-10-24 12:05:00,20.98,21.0,20.97,20.97,46530.0,20.98,21.0,20.97,20.97,46530.0
2023-10-24 12:10:00,20.98,20.99,20.96,20.99,54948.0,20.98,20.99,20.96,20.99,54948.0
2023-10-24 12:15:00,20.98,21.01,20.98,21.01,59225.0,20.98,21.01,20.98,21.01,59225.0
2023-10-24 12:20:00,21.01,21.03,21.0,21.02,184894.0,21.01,21.03,21.0,21.02,184894.0
2023-10-24 12:25:00,21.01,21.02,21.0,21.01,75980.0,21.01,21.02,21.0,21.01,75980.0
2023-10-24 12:30:00,21.02,21.04,21.01,21.02,254428.0,21.02,21.04,21.01,21.02,254428.0
2023-10-24 12:35:00,21.02,21.04,21.02,21.03,47523.0,21.02,21.04,21.02,21.03,47523.0
2023-10-24 12:40:00,21.03,21.06,21.03,21.05,158970.0,21.03,21.06,21.03,21.05,158970.0
2023-10-24 12:45:00,21.04,21.05,21.0,21.0,74495.0,21.04,21.05,21.0,21.0,74495.0
2023-10-24 12:50:00,21.01,21.05,21.0,21.03,53910.0,21.01,21.05,21.0,21.03,53910.0
2023-10-24 12:55:00,21.04,21.04,21.01,21.02,37780.0,21.04,21.04,21.01,21.02,37780.0
2023-10-24 13:00:00,21.01,21.04,21.01,21.02,142407.0,21.01,21.04,21.01,21.02,142407.0
2023-10-24 13:05:00,21.02,21.05,21.01,21.04,49865.0,21.02,21.05,21.01,21.04,49865.0
2023-10-24 13:10:00,21.04,21.06,21.03,21.05,78270.0,21.04,21.06,21.03,21.05,78270.0
2023-10-24 13:15:00,21.05,21.05,21.03,21.04,40908.0,21.05,21.05,21.03,21.04,40908.0
2023-10-24 13:20:00,21.04,21.06,21.03,21.05,142487.0,21.04,21.06,21.03,21.05,142487.0
2023-10-24 13:25:00,21.04,21.05,21.01,21.02,116947.0,21.04,21.05,21.01,21.02,116947.0
2023-10-24 13:30:00,21.03,21.05,21.01,21.04,84158.0,21.03,21.05,21.01,21.04,84158.0
2023-10-24 13:35:00,21.04,21.05,21.03,21.04,55982.0,21.04,21.05,21.03,21.04,55982.0
2023-10-24 13:40:00,21.05,21.06,21.04,21.05,34121.0,21.05,21.06,21.04,21.05,34121.0
2023-10-24 13:45:00,21.05,21.08,21.05,21.07,102755.0,21.05,21.08,21.05,21.07,102755.0
2023-10-24 13:50:00,21.06,21.08,21.06,21.06,25419.0,21.06,21.08,21.06,21.06,25419.0
2023-10-24 13:55:00,21.07,21.07,21.05,21.06,135212.0,21.07,21.07,21.05,21.06,135212.0
2023-10-24 14:00:00,21.06,21.06,21.04,21.04,26826.0,21.06,21.06,21.04,21.04,26826.0
2023-10-24 14:05:00,21.04,21.05,21.03,21.03,91926.0,21.04,21.05,21.03,21.03,91926.0
2023-10-24 14:10:00,21.03,21.04,21.02,21.04,102627.0,21.03,21.04,21.02,21.04,102627.0
2023-10-24 14:15:00,21.04,21.05,21.03,21.04,37767.0,21.04,21.05,21.03,21.04,37767.0
2023-10-24 14:20:00,21.04,21.05,21.03,21.03,23959.0,21.04,21.05,21.03,21.03,23959.0
2023-10-24 14:25:00,21.03,21.04,21.03,21.04,3291.0,21.03,21.04,21.03,21.04,3291.0
2023-10-24 14:30:00,21.03,21.04,21.02,21.03,17903.0,21.03,21.04,21.02,21.03,17903.0
2023-10-24 14:35:00,21.03,21.03,21.01,21.02,47512.0,21.03,21.03,21.01,21.02,47512.0
2023-10-24 14:40:00,21.02,21.02,21.0,21.0,17666.0,21.02,21.02,21.0,21.0,17666.0
2023-10-24 14:45:00,21.01,21.02,21.0,21.02,54021.0,21.01,21.02,21.0,21.02,54021.0
2023-10-24 14:50:00,21.02,21.04,21.01,21.04,55238.0,21.02,21.04,21.01,21.04,55238.0
2023-10-24 14:55:00,21.04,21.04,21.03,21.04,155899.0,21.04,21.04,21.03,21.04,155899.0
2023-10-24 15:00:00,21.04,21.04,21.03,21.04,15930.0,21.04,21.04,21.03,21.04,15930.0
2023-10-24 15:05:00,21.04,21.04,21.03,21.04,17310.0,21.04,21.04,21.03,21.04,17310.0
2023-10-24 15:10:00,21.04,21.05,21.03,21.03,37984.0,21.04,21.05,21.03,21.03,37984.0
2023-10-24 15:15:00,21.03,21.05,21.02,21.02,98979.0,21.03,21.05,21.02,21.02,98979.0
2023-10-24 15:20:00,21.02,21.02,21.0,21.0,94218.0,21.02,21.02,21.0,21.0,94218.0
2023-10-24 15:25:00,21.0,21.01,21.0,21.01,12745.0,21.0,21.01,21.0,21.01,12745.0
2023-10-24 15:30:00,21.01,21.02,21.0,21.01,53580.0,21.01,21.02,21.0,21.01,53580.0
2023-10-24 15:35:00,21.02,21.02,21.01,21.01,23988.0,21.02,21.02,21.01,21.01,23988.0
2023-10-24 15:40:00,21.01,21.02,21.0,21.01,66053.0,21.01,21.02,21.0,21.01,66053.0
2023-10-24 15:45:00,21.01,21.03,21.0,21.02,131965.0,21.01,21.03,21.0,21.02,131965.0
2023-10-24 15:50:00,21.01,21.02,21.0,21.02,146976.0,21.01,21.02,21.0,21.02,146976.0
2023-10-24 15:55:00,21.02,21.03,21.01,21.02,346240.0,21.02,21.03,21.01,21.02,346240.0
2023-10-25 09:30:00,20.91,21.0,20.91,20.95,613465.0,20.91,21.0,20.91,20.95,613465.0
2023-10-25 09:35:00,20.95,20.96,20.87,20.9,182619.0,20.95,20.96,20.87,20.9,182619.0
2023-10-25 09:40:00,20.9,20.94,20.89,20.93,174345.0,20.9,20.94,20.89,20.93,174345.0
2023-10-25 09:45:00,20.93,20.97,20.89,20.96,316422.0,20.93,20.97,20.89,20.96,316422.0
2023-10-25 09:50:00,20.96,21.08,20.95,21.07,647375.0,20.96,21.08,20.95,21.07,647375.0
2023-10-25 09:55:00,21.06,21.07,21.04,21.05,326915.0,21.06,21.07,21.04,21.05,326915.0
2023-10-25 10:00:00,21.05,21.06,21.0,21.02,339116.0,21.05,21.06,21.0,21.02,339116.0
2023-10-25 10:05:00,21.01,21.02,20.9,20.93,754613.0,21.01,21.02,20.9,20.93,754613.0
2023-10-25 10:10:00,20.93,20.95,20.89,20.93,258265.0,20.93,20.95,20.89,20.93,258265.0
2023-10-25 10:15:00,20.92,20.95,20.9,20.94,113504.0,20.92,20.95,20.9,20.94,113504.0
2023-10-25 10:20:00,20.95,20.95,20.9,20.91,84728.0,20.95,20.95,20.9,20.91,84728.0
2023-10-25 10:25:00,20.92,20.96,20.92,20.93,92769.0,20.92,20.96,20.92,20.93,92769.0
2023-10-25 10:30:00,20.93,20.97,20.91,20.94,88501.0,20.93,20.97,20.91,20.94,88501.0
2023-10-25 10:35:00,20.93,20.96,20.92,20.94,132357.0,20.93,20.96,20.92,20.94,132357.0
2023-10-25 10:40:00,20.94,20.98,20.93,20.97,109200.0,20.94,20.98,20.93,20.97,109200.0
2023-10-25 10:45:00,20.97,20.98,20.92,20.93,120318.0,20.97,20.98,20.92,20.93,120318.0
2023-10-25 10:50:00,20.93,20.94,20.89,20.91,73846.0,20.93,20.94,20.89,20.91,73846.0
2023-10-25 10:55:00,20.91,20.93,20.91,20.92,30104.0,20.91,20.93,20.91,20.92,30104.0
2023-10-25 11:00:00,20.93,20.95,20.66,20.75,2459306.0,20.93,20.95,20.66,20.75,2459306.0
2023-10-25 11:05:00,20.75,20.86,20.75,20.83,627275.0,20.75,20.86,20.75,20.83,627275.0
2023-10-25 11:10:00,20.84,20.95,20.83,20.89,691226.0,20.84,20.95,20.83,20.89,691226.0
2023-10-25 11:15:00,20.89,20.9,20.83,20.84,207352.0,20.89,20.9,20.83,20.84,207352.0
2023-10-25 11:20:00,20.84,20.85,20.79,20.83,392696.0,20.84,20.85,20.79,20.83,392696.0
2023-10-25 11:25:00,20.83,20.84,20.81,20.84,59109.0,20.83,20.84,20.81,20.84,59109.0
2023-10-25 11:30:00,20.84,20.91,20.83,20.89,569034.0,20.84,20.91,20.83,20.89,569034.0
2023-10-25 11:35:00,20.89,20.91,20.86,20.87,180735.0,20.89,20.91,20.86,20.87,180735.0
2023-10-25 11:40:00,20.87,20.93,20.87,20.92,544058.0,20.87,20.93,20.87,20.92,544058.0
2023-10-25 11:45:00,20.92,20.97,20.92,20.94,326110.0,20.92,20.97,20.92,20.94,326110.0
2023-10-25 11:50:00,20.94,20.98,20.93,20.97,474492.0,20.94,20.98,20.93,20.97,474492.0
2023-10-25 11:55:00,20.97,20.97,20.92,20.93,90841.0,20.97,20.97,20.92,20.93,90841.0
2023-10-25 12:00:00,20.93,20.94,20.91,20.92,83982.0,20.93,20.94,20.91,20.92,83982.0
2023-10-25 12:05:00,20.93,20.95,20.92,20.95,53360.0,20.93,20.95,20.92,20.95,53360.0
2023-10-25 12:10:00,20.95,20.98,20.94,20.96,259234.0,20.95,20.98,20.94,20.96,259234.0
2023-10-25 12:15:00,20.96,20.98,20.95,20.98,74248.0,20.96,20.98,20.95,20.98,74248.0
2023-10-25 12:20:00,20.98,20.99,20.94,20.95,203187.0,20.98,20.99,20.94,20.95,203187.0
2023-10-25 12:25:00,20.95,20.97,20.95,20.97,37521.0,20.95,20.97,20.95,20.97,37521.0
2023-10-25 12:30:00,20.97,20.98,20.94,20.94,14626.0,20.97,20.98,20.94,20.94,14626.0
2023-10-25 12:35:00,20.94,20.96,20.93,20.96,93792.0,20.94,20.96,20.93,20.96,93792.0
2023-10-25 12:40:00,20.95,20.97,20.94,20.95,44036.0,20.95,20.97,20.94,20.95,44036.0
2023-10-25 12:45:00,20.94,20.94,20.91,20.92,96034.0,20.94,20.94,20.91,20.92,96034.0
2023-10-25 12:50:00,20.92,20.93,20.9,20.91,66900.0,20.92,20.93,20.9,20.91,66900.0
2023-10-25 12:55:00,20.91,20.92,20.9,20.92,16012.0,20.91,20.92,20.9,20.92,16012.0
2023-10-25 13:00:00,20.92,20.94,20.89,20.89,274183.0,20.92,20.94,20.89,20.89,274183.0
2023-10-25 13:05:00,20.89,20.93,20.89,20.93,85844.0,20.89,20.93,20.89,20.93,85844.0
2023-10-25 13:10:00,20.94,20.94,20.92,20.94,43464.0,20.94,20.94,20.92,20.94,43464.0
2023-10-25 13:15:00,20.94,20.99,20.92,20.95,430060.0,20.94,20.99,20.92,20.95,430060.0
2023-10-25 13:20:00,20.94,20.99,20.94,20.96,177781.0,20.94,20.99,20.94,20.96,177781.0
2023-10-25 13:25:00,20.96,20.99,20.95,20.99,134505.0,20.96,20.99,20.95,20.99,134505.0
2023-10-25 13:30:00,20.98,21.0,20.97,21.0,111674.0,20.98,21.0,20.97,21.0,111674.0
2023-10-25 13:35:00,21.0,21.0,20.98,20.98,82611.0,21.0,21.0,20.98,20.98,82611.0
2023-10-25 13:40:00,20.98,21.0,20.98,20.99,55445.0,20.98,21.0,20.98,20.99,55445.0
2023-10-25 13:45:00,21.0,21.02,21.0,21.02,479324.0,21.0,21.02,21.0,21.02,479324.0
2023-10-25 13:50:00,21.02,21.03,21.0,21.01,79250.0,21.02,21.03,21.0,21.01,79250.0
2023-10-25 13:55:00,21.0,21.01,20.99,21.0,23717.0,21.0,21.01,20.99,21.0,23717.0
2023-10-25 14:00:00,21.0,21.01,20.99,21.0,50468.0,21.0,21.01,20.99,21.0,50468.0
2023-10-25 14:05:00,21.0,21.02,20.99,21.02,77875.0,21.0,21.02,20.99,21.02,77875.0
2023-10-25 14:10:00,21.01,21.04,21.01,21.03,85111.0,21.01,21.04,21.01,21.03,85111.0
2023-10-25 14:15:00,21.03,21.05,21.03,21.04,65851.0,21.03,21.05,21.03,21.04,65851.0
2023-10-25 14:20:00,21.04,21.04,21.02,21.02,43280.0,21.04,21.04,21.02,21.02,43280.0
2023-10-25 14:25:00,21.03,21.04,21.02,21.03,42738.0,21.03,21.04,21.02,21.03,42738.0
2023-10-25 14:30:00,21.03,21.04,21.01,21.03,316436.0,21.03,21.04,21.01,21.03,316436.0
2023-10-25 14:35:00,21.03,21.03,21.02,21.03,9848.0,21.03,21.03,21.02,21.03,9848.0
2023-10-25 14:40:00,21.03,21.03,21.01,21.02,22708.0,21.03,21.03,21.01,21.02,22708.0
2023-10-25 14:45:00,21.02,21.02,20.99,21.0,33771.0,21.02,21.02,20.99,21.0,33771.0
2023-10-25 14:50:00,21.0,21.0,20.98,20.98,8591.0,21.0,21.0,20.98,20.98,8591.0
2023-10-25 14:55:00,20.98,21.0,20.98,20.99,395790.0,20.98,21.0,20.98,20.99,395790.0
2023-10-25 15:00:00,21.0,21.0,20.98,20.98,58604.0,21.0,21.0,20.98,20.98,58604.0
2023-10-25 15:05:00,20.98,20.99,20.98,20.98,81915.0,20.98,20.99,20.98,20.98,81915.0
2023-10-25 15:10:00,20.98,21.0,20.98,21.0,76813.0,20.98,21.0,20.98,21.0,76813.0
2023-10-25 15:15:00,20.99,21.0,20.98,20.98,53231.0,20.99,21.0,20.98,20.98,53231.0
2023-10-25 15:20:00,20.99,21.0,20.98,20.98,40740.0,20.99,21.0,20.98,20.98,40740.0
2023-10-25 15:25:00,20.98,20.99,20.98,20.99,48343.0,20.98,20.99,20.98,20.99,48343.0
2023-10-25 15:30:00,20.98,20.99,20.98,20.99,7835.0,20.98,20.99,20.98,20.99,7835.0
2023-10-25 15:35:00,20.98,20.99,20.98,20.98,69933.0,20.98,20.99,20.98,20.98,69933.0
2023-10-25 15:40:00,20.98,20.99,20.96,20.97,152378.0,20.98,20.99,20.96,20.97,152378.0
2023-10-25 15:45:00,20.97,20.97,20.96,20.96,33874.0,20.97,20.97,20.96,20.96,33874.0
2023-10-25 15:50:00,20.96,20.97,20.95,20.96,88928.0,20.96,20.97,20.95,20.96,88928.0
2023-10-25 15:55:00,20.96,20.96,20.94,20.94,456003.0,20.96,20.96,20.94,20.94,456003.0
2023-10-26 09:30:00,20.91,20.96,20.91,20.93,553740.0,20.91,20.96,20.91,20.93,553740.0
2023-10-26 09:35:00,20.94,20.97,20.92,20.94,237467.0,20.94,20.97,20.92,20.94,237467.0
2023-10-26 09:40:00,20.94,20.95,20.9,20.93,140832.0,20.94,20.95,20.9,20.93,140832.0
2023-10-26 09:45:00,20.93,20.94,20.85,20.86,175722.0,20.93,20.94,20.85,20.86,175722.0
2023-10-26 09:50:00,20.87,20.88,20.82,20.87,223750.0,20.87,20.88,20.82,20.87,223750.0
2023-10-26 09:55:00,20.87,20.88,20.82,20.83,103049.0,20.87,20.88,20.82,20.83,103049.0
2023-10-26 10:00:00,20.82,20.84,20.8,20.82,299287.0,20.82,20.84,20.8,20.82,299287.0
2023-10-26 10:05:00,20.82,20.82,20.76,20.76,275943.0,20.82,20.82,20.76,20.76,275943.0
2023-10-26 10:10:00,20.76,20.77,20.7,20.73,548789.0,20.76,20.77,20.7,20.73,548789.0
2023-10-26 10:15:00,20.72,20.74,20.71,20.71,156861.0,20.72,20.74,20.71,20.71,156861.0
2023-10-26 10:20:00,20.71,20.71,20.59,20.59,1073698.0,20.71,20.71,20.59,20.59,1073698.0
2023-10-26 10:25:00,20.59,20.62,20.56,20.61,559029.0,20.59,20.62,20.56,20.61,559029.0
2023-10-26 10:30:00,20.61,20.72,20.61,20.71,648205.0,20.61,20.72,20.61,20.71,648205.0
2023-10-26 10:35:00,20.7,20.8,20.69,20.8,558833.0,20.7,20.8,20.69,20.8,558833.0
2023-10-26 10:40:00,20.8,20.89,20.79,20.87,535762.0,20.8,20.89,20.79,20.87,535762.0
2023-10-26 10:45:00,20.87,20.9,20.84,20.88,340562.0,20.87,20.9,20.84,20.88,340562.0
2023-10-26 10:50:00,20.88,20.91,20.87,20.87,189834.0,20.88,20.91,20.87,20.87,189834.0
2023-10-26 10:55:00,20.87,20.88,20.83,20.83,279722.0,20.87,20.88,20.83,20.83,279722.0
2023-10-26 11:00:00,20.83,20.85,20.79,20.8,177261.0,20.83,20.85,20.79,20.8,177261.0
2023-10-26 11:05:00,20.8,20.85,20.76,20.85,215637.0,20.8,20.85,20.76,20.85,215637.0
2023-10-26 11:10:00,20.86,20.86,20.79,20.83,218710.0,20.86,20.86,20.79,20.83,218710.0
2023-10-26 11:15:00,20.82,20.84,20.8,20.82,116278.0,20.82,20.84,20.8,20.82,116278.0
2023-10-26 11:20:00,20.81,20.81,20.77,20.78,77115.0,20.81,20.81,20.77,20.78,77115.0
2023-10-26 11:25:00,20.78,20.78,20.75,20.76,94736.0,20.78,20.78,20.75,20.76,94736.0
2023-10-26 11:30:00,20.76,20.79,20.75,20.77,88192.0,20.76,20.79,20.75,20.77,88192.0
2023-10-26 11:35:00,20.76,20.79,20.75,20.78,59875.0,20.76,20.79,20.75,20.78,59875.0
2023-10-26 11:40:00,20.78,20.81,20.77,20.79,80950.0,20.78,20.81,20.77,20.79,80950.0
2023-10-26 11:45:00,20.78,20.8,20.78,20.8,90216.0,20.78,20.8,20.78,20.8,90216.0
2023-10-26 11:50:00,20.8,20.84,20.79,20.83,70346.0,20.8,20.84,20.79,20.83,70346.0
2023-10-26 11:55:00,20.83,20.83,20.8,20.82,106795.0,20.83,20.83,20.8,20.82,106795.0
2023-10-26 12:00:00,20.81,20.82,20.79,20.81,67587.0,20.81,20.82,20.79,20.81,67587.0
2023-10-26 12:05:00,20.8,20.82,20.79,20.8,87098.0,20.8,20.82,20.79,20.8,87098.0
2023-10-26 12:10:00,20.79,20.82,20.78,20.82,112815.0,20.79,20.82,20.78,20.82,112815.0
2023-10-26 12:15:00,20.82,20.89,20.81,20.88,355129.0,20.82,20.89,20.81,20.88,355129.0
2023-10-26 12:20:00,20.88,20.89,20.84,20.84,63869.0,20.88,20.89,20.84,20.84,63869.0
2023-10-26 12:25:00,20.85,20.87,20.84,20.87,169677.0,20.85,20.87,20.84,20.87,169677.0
2023-10-26 12:30:00,20.87,20.87,20.83,20.84,86943.0,20.87,20.87,20.83,20.84,86943.0
2023-10-26 12:35:00,20.84,20.86,20.83,20.84,61438.0,20.84,20.86,20.83,20.84,61438.0
2023-10-26 12:40:00,20.83,20.84,20.81,20.84,69309.0,20.83,20.84,20.81,20.84,69309.0
2023-10-26 12:45:00,20.84,20.86,20.82,20.85,36802.0,20.84,20.86,20.82,20.85,36802.0
2023-10-26 12:50:00,20.85,20.86,20.84,20.85,42068.0,20.85,20.86,20.84,20.85,42068.0
2023-10-26 12:55:00,20.85,20.87,20.83,20.83,123508.0,20.85,20.87,20.83,20.83,123508.0
2023-10-26 13:00:00,20.84,20.88,20.83,20.87,86024.0,20.84,20.88,20.83,20.87,86024.0
2023-10-26 13:05:00,20.87,20.89,20.86,20.88,138752.0,20.87,20.89,20.86,20.88,138752.0
2023-10-26 13:10:00,20.88,20.88,20.86,20.87,38225.0,20.88,20.88,20.86,20.87,38225.0
2023-10-26 13:15:00,20.88,20.88,20.86,20.87,148737.0,20.88,20.88,20.86,20.87,148737.0
2023-10-26 13:20:00,20.86,20.88,20.85,20.87,165231.0,20.86,20.88,20.85,20.87,165231.0
2023-10-26 13:25:00,20.87,20.9,20.85,20.86,154942.0,20.87,20.9,20.85,20.86,154942.0
2023-10-26 13:30:00,20.86,20.86,20.83,20.84,88212.0,20.86,20.86,20.83,20.84,88212.0
2023-10-26 13:35:00,20.84,20.86,20.83,20.86,48608.0,20.84,20.86,20.83,20.86,48608.0
2023-10-26 13:40:00,20.85,20.9,20.85,20.89,71007.0,20.85,20.9,20.85,20.89,71007.0
2023-10-26 13:45:00,20.89,20.9,20.88,20.9,159387.0,20.89,20.9,20.88,20.9,159387.0
2023-10-26 13:50:00,20.89,20.9,20.88,20.89,30778.0,20.89,20.9,20.88,20.89,30778.0
2023-10-26 13:55:00,20.88,20.9,20.88,20.9,40700.0,20.88,20.9,20.88,20.9,40700.0
2023-10-26 14:00:00,20.89,20.9,20.86,20.88,165835.0,20.89,20.9,20.86,20.88,165835.0
2023-10-26 14:05:00,20.88,20.88,20.85,20.86,305234.0,20.88,20.88,20.85,20.86,305234.0
2023-10-26 14:10:00,20.85,20.88,20.85,20.87,113168.0,20.85,20.88,20.85,20.87,113168.0
2023-10-26 14:15:00,20.87,20.89,20.87,20.87,65719.0,20.87,20.89,20.87,20.87,65719.0
2023-10-26 14:20:00,20.88,20.88,20.86,20.87,45446.0,20.88,20.88,20.86,20.87,45446.0
2023-10-26 14:25:00,20.86,20.88,20.86,20.87,37559.0,20.86,20.88,20.86,20.87,37559.0
2023-10-26 14:30:00,20.87,20.89,20.87,20.88,24617.0,20.87,20.89,20.87,20.88,24617.0
2023-10-26 14:35:00,20.88,20.89,20.87,20.89,34992.0,20.88,20.89,20.87,20.89,34992.0
2023-10-26 14:40:00,20.89,20.91,20.88,20.9,34476.0,20.89,20.91,20.88,20.9,34476.0
2023-10-26 14:45:00,20.9,20.92,20.9,20.91,88303.0,20.9,20.92,20.9,20.91,88303.0
2023-10-26 14:50:00,20.91,20.92,20.9,20.92,42970.0,20.91,20.92,20.9,20.92,42970.0
2023-10-26 14:55:00,20.92,20.94,20.91,20.91,93382.0,20.92,20.94,20.91,20.91,93382.0
2023-10-26 15:00:00,20.91,20.93,20.9,20.92,68873.0,20.91,20.93,20.9,20.92,68873.0
2023-10-26 15:05:00,20.92,20.93,20.9,20.91,32207.0,20.92,20.93,20.9,20.91,32207.0
2023-10-26 15:10:00,20.91,20.91,20.85,20.86,109538.0,20.91,20.91,20.85,20.86,109538.0
2023-10-26 15:15:00,20.86,20.88,20.85,20.86,87200.0,20.86,20.88,20.85,20.86,87200.0
2023-10-26 15:20:00,20.86,20.87,20.85,20.86,112172.0,20.86,20.87,20.85,20.86,112172.0
2023-10-26 15:25:00,20.86,20.86,20.83,20.84,66235.0,20.86,20.86,20.83,20.84,66235.0
2023-10-26 15:30:00,20.85,20.85,20.84,20.85,99632.0,20.85,20.85,20.84,20.85,99632.0
2023-10-26 15:35:00,20.85,20.85,20.82,20.83,57232.0,20.85,20.85,20.82,20.83,57232.0
2023-10-26 15:40:00,20.83,20.84,20.82,20.83,89748.0,20.83,20.84,20.82,20.83,89748.0
2023-10-26 15:45:00,20.83,20.85,20.83,20.85,79515.0,20.83,20.85,20.83,20.85,79515.0
2023-10-26 15:50:00,20.84,20.86,20.84,20.86,147551.0,20.84,20.86,20.84,20.86,147551.0
2023-10-26 15:55:00,20.86,20.86,20.85,20.85,249970.0,20.86,20.86,20.85,20.85,249970.0
2023-10-27 09:30:00,20.92,20.99,20.92,20.96,580346.0,20.92,20.99,20.92,20.96,580346.0
2023-10-27 09:35:00,20.97,21.01,20.96,20.98,440897.0,20.97,21.01,20.96,20.98,440897.0
2023-10-27 09:40:00,20.98,21.0,20.94,20.95,180880.0,20.98,21.0,20.94,20.95,180880.0
2023-10-27 09:45:00,20.95,20.96,20.88,20.88,208891.0,20.95,20.96,20.88,20.88,208891.0
2023-10-27 09:50:00,20.88,20.95,20.84,20.92,397611.0,20.88,20.95,20.84,20.92,397611.0
2023-10-27 09:55:00,20.93,20.96,20.91,20.92,176513.0,20.93,20.96,20.91,20.92,176513.0
2023-10-27 10:00:00,20.92,20.94,20.87,20.92,512730.0,20.92,20.94,20.87,20.92,512730.0
2023-10-27 10:05:00,20.93,20.98,20.93,20.97,81879.0,20.93,20.98,20.93,20.97,81879.0
2023-10-27 10:10:00,20.97,20.98,20.96,20.97,152202.0,20.97,20.98,20.96,20.97,152202.0
2023-10-27 10:15:00,20.97,20.99,20.95,20.97,170456.0,20.97,20.99,20.95,20.97,170456.0
2023-10-27 10:20:00,20.97,21.0,20.96,20.97,220674.0,20.97,21.0,20.96,20.97,220674.0
2023-10-27 10:25:00,20.96,20.97,20.95,20.96,71682.0,20.96,20.97,20.95,20.96,71682.0
2023-10-27 10:30:00,20.96,20.97,20.91,20.93,277373.0,20.96,20.97,20.91,20.93,277373.0
2023-10-27 10:35:00,20.93,20.96,20.91,20.91,300839.0,20.93,20.96,20.91,20.91,300839.0
2023-10-27 10:40:00,20.92,20.92,20.89,20.89,212307.0,20.92,20.92,20.89,20.89,212307.0
2023-10-27 10:45:00,20.9,20.94,20.89,20.93,119955.0,20.9,20.94,20.89,20.93,119955.0
2023-10-27 10:50:00,20.93,20.94,20.87,20.88,202084.0,20.93,20.94,20.87,20.88,202084.0
2023-10-27 10:55:00,20.88,20.9,20.87,20.88,127421.0,20.88,20.9,20.87,20.88,127421.0
2023-10-27 11:00:00,20.89,20.91,20.87,20.91,139765.0,20.89,20.91,20.87,20.91,139765.0
2023-10-27 11:05:00,20.9,20.91,20.87,20.88,133437.0,20.9,20.91,20.87,20.88,133437.0
2023-10-27 11:10:00,20.88,20.88,20.85,20.87,1091812.0,20.88,20.88,20.85,20.87,1091812.0
2023-10-27 11:15:00,20.86,20.87,20.82,20.82,253985.0,20.86,20.87,20.82,20.82,253985.0
2023-10-27 11:20:00,20.82,20.84,20.81,20.81,315722.0,20.82,20.84,20.81,20.81,315722.0
2023-10-27 11:25:00,20.81,20.82,20.79,20.81,291575.0,20.81,20.82,20.79,20.81,291575.0
2023-10-27 11:30:00,20.81,20.82,20.79,20.82,210300.0,20.81,20.82,20.79,20.82,210300.0
2023-10-27 11:35:00,20.82,20.84,20.81,20.83,139045.0,20.82,20.84,20.81,20.83,139045.0
2023-10-27 11:40:00,20.83,20.84,20.81,20.82,100672.0,20.83,20.84,20.81,20.82,100672.0
2023-10-27 11:45:00,20.82,20.83,20.81,20.81,144864.0,20.82,20.83,20.81,20.81,144864.0
2023-10-27 11:50:00,20.81,20.82,20.76,20.77,600490.0,20.81,20.82,20.76,20.77,600490.0
2023-10-27 11:55:00,20.77,20.8,20.76,20.79,266669.0,20.77,20.8,20.76,20.79,266669.0
2023-10-27 12:00:00,20.79,20.8,20.77,20.79,259176.0,20.79,20.8,20.77,20.79,259176.0
2023-10-27 12:05:00,20.79,20.81,20.79,20.8,148725.0,20.79,20.81,20.79,20.8,148725.0
2023-10-27 12:10:00,20.8,20.82,20.79,20.8,93140.0,20.8,20.82,20.79,20.8,93140.0
2023-10-27 12:15:00,20.8,20.81,20.79,20.79,218435.0,20.8,20.81,20.79,20.79,218435.0
2023-10-27 12:20:00,20.79,20.8,20.78,20.79,47518.0,20.79,20.8,20.78,20.79,47518.0
2023-10-27 12:25:00,20.79,20.8,20.77,20.78,103733.0,20.79,20.8,20.77,20.78,103733.0
2023-10-27 12:30:00,20.78,20.79,20.77,20.79,113444.0,20.78,20.79,20.77,20.79,113444.0
2023-10-27 12:35:00,20.78,20.79,20.76,20.78,70789.0,20.78,20.79,20.76,20.78,70789.0
2023-10-27 12:40:00,20.79,20.81,20.78,20.79,166868.0,20.79,20.81,20.78,20.79,166868.0
2023-10-27 12:45:00,20.79,20.81,20.78,20.8,57227.0,20.79,20.81,20.78,20.8,57227.0
2023-10-27 12:50:00,20.8,20.84,20.8,20.83,35995.0,20.8,20.84,20.8,20.83,35995.0
2023-10-27 12:55:00,20.83,20.84,20.82,20.82,81142.0,20.83,20.84,20.82,20.82,81142.0
2023-10-27 13:00:00,20.83,20.85,20.82,20.84,59743.0,20.83,20.85,20.82,20.84,59743.0
2023-10-27 13:05:00,20.84,20.85,20.83,20.84,63083.0,20.84,20.85,20.83,20.84,63083.0
2023-10-27 13:10:00,20.84,20.86,20.83,20.85,56099.0,20.84,20.86,20.83,20.85,56099.0
2023-10-27 13:15:00,20.86,20.89,20.85,20.89,841370.0,20.86,20.89,20.85,20.89,841370.0
2023-10-27 13:20:00,20.88,20.89,20.85,20.86,185052.0,20.88,20.89,20.85,20.86,185052.0
2023-10-27 13:25:00,20.86,20.9,20.86,20.88,125483.0,20.86,20.9,20.86,20.88,125483.0
2023-10-27 13:30:00,20.88,20.93,20.88,20.92,135526.0,20.88,20.93,20.88,20.92,135526.0
2023-10-27 13:35:00,20.93,20.97,20.91,20.97,436341.0,20.93,20.97,20.91,20.97,436341.0
2023-10-27 13:40:00,20.97,20.97,20.94,20.96,180045.0,20.97,20.97,20.94,20.96,180045.0
2023-10-27 13:45:00,20.97,20.97,20.95,20.96,38525.0,20.97,20.97,20.95,20.96,38525.0
2023-10-27 13:50:00,20.95,20.98,20.95,20.97,198362.0,20.95,20.98,20.95,20.97,198362.0
2023-10-27 13:55:00,20.97,20.99,20.96,20.98,50446.0,20.97,20.99,20.96,20.98,50446.0
2023-10-27 14:00:00,20.98,21.0,20.96,21.0,241948.0,20.98,21.0,20.96,21.0,241948.0
2023-10-27 14:05:00,21.0,21.03,20.99,21.03,935270.0,21.0,21.03,20.99,21.03,935270.0
2023-10-27 14:10:00,21.03,21.09,21.02,21.09,468887.0,21.03,21.09,21.02,21.09,468887.0
2023-10-27 14:15:00,21.09,21.11,21.06,21.07,612574.0,21.09,21.11,21.06,21.07,612574.0
2023-10-27 14:20:00,21.08,21.12,21.08,21.1,353873.0,21.08,21.12,21.08,21.1,353873.0
2023-10-27 14:25:00,21.1,21.14,21.1,21.13,247109.0,21.1,21.14,21.1,21.13,247109.0
2023-10-27 14:30:00,21.12,21.14,21.09,21.09,209962.0,21.12,21.14,21.09,21.09,209962.0
2023-10-27 14:35:00,21.09,21.14,21.08,21.09,183927.0,21.09,21.14,21.08,21.09,183927.0
2023-10-27 14:40:00,21.1,21.11,21.07,21.09,136221.0,21.1,21.11,21.07,21.09,136221.0
2023-10-27 14:45:00,21.09,21.13,21.09,21.1,80019.0,21.09,21.13,21.09,21.1,80019.0
2023-10-27 14:50:00,21.11,21.12,21.1,21.1,115595.0,21.11,21.12,21.1,21.1,115595.0
2023-10-27 14:55:00,21.11,21.13,21.1,21.11,68474.0,21.11,21.13,21.1,21.11,68474.0
2023-10-27 15:00:00,21.1,21.13,21.1,21.13,164708.0,21.1,21.13,21.1,21.13,164708.0
2023-10-27 15:05:00,21.13,21.16,21.12,21.15,122229.0,21.13,21.16,21.12,21.15,122229.0
2023-10-27 15:10:00,21.16,21.19,21.15,21.17,162003.0,21.16,21.19,21.15,21.17,162003.0
2023-10-27 15:15:00,21.18,21.19,21.14,21.14,213181.0,21.18,21.19,21.14,21.14,213181.0
2023-10-27 15:20:00,21.15,21.17,21.14,21.16,197448.0,21.15,21.17,21.14,21.16,197448.0
2023-10-27 15:25:00,21.16,21.16,21.13,21.14,138568.0,21.16,21.16,21.13,21.14,138568.0
2023-10-27 15:30:00,21.14,21.18,21.14,21.18,93814.0,21.14,21.18,21.14,21.18,93814.0
2023-10-27 15:35:00,21.18,21.18,21.16,21.17,70722.0,21.18,21.18,21.16,21.17,70722.0
2023-10-27 15:40:00,21.17,21.17,21.16,21.17,81894.0,21.17,21.17,21.16,21.17,81894.0
2023-10-27 15:45:00,21.16,21.17,21.14,21.16,326289.0,21.16,21.17,21.14,21.16,326289.0
2023-10-27 15:50:00,21.16,21.17,21.15,21.16,263815.0,21.16,21.17,21.15,21.16,263815.0
2023-10-27 15:55:00,21.17,21.17,21.16,21.17,490512.0,21.17,21.17,21.16,21.17,490512.0
2023-10-30 09:30:00,21.59,21.61,21.55,21.56,706327.0,21.59,21.61,21.55,21.56,706327.0
2023-10-30 09:35:00,21.56,21.58,21.46,21.48,1549325.0,21.56,21.58,21.46,21.48,1549325.0
2023-10-30 09:40:00,21.48,21.49,21.42,21.43,456114.0,21.48,21.49,21.42,21.43,456114.0
2023-10-30 09:45:00,21.43,21.43,21.34,21.36,840910.0,21.43,21.43,21.34,21.36,840910.0
2023-10-30 09:50:00,21.37,21.47,21.36,21.46,450910.0,21.37,21.47,21.36,21.46,450910.0
2023-10-30 09:55:00,21.47,21.48,21.41,21.41,248141.0,21.47,21.48,21.41,21.41,248141.0
2023-10-30 10:00:00,21.41,21.5,21.4,21.46,386517.0,21.41,21.5,21.4,21.46,386517.0
2023-10-30 10:05:00,21.46,21.47,21.41,21.43,197948.0,21.46,21.47,21.41,21.43,197948.0
2023-10-30 10:10:00,21.43,21.47,21.42,21.43,271608.0,21.43,21.47,21.42,21.43,271608.0
2023-10-30 10:15:00,21.43,21.45,21.42,21.43,205357.0,21.43,21.45,21.42,21.43,205357.0
2023-10-30 10:20:00,21.43,21.46,21.37,21.41,381401.0,21.43,21.46,21.37,21.41,381401.0
2023-10-30 10:25:00,21.41,21.41,21.34,21.36,282135.0,21.41,21.41,21.34,21.36,282135.0
2023-10-30 10:30:00,21.35,21.37,21.32,21.33,523787.0,21.35,21.37,21.32,21.33,523787.0
2023-10-30 10:35:00,21.33,21.33,21.25,21.25,711322.0,21.33,21.33,21.25,21.25,711322.0
2023-10-30 10:40:00,21.25,21.29,21.23,21.27,528743.0,21.25,21.29,21.23,21.27,528743.0
2023-10-30 10:45:00,21.27,21.31,21.26,21.28,361563.0,21.27,21.31,21.26,21.28,361563.0
2023-10-30 10:50:00,21.28,21.33,21.26,21.33,203538.0,21.28,21.33,21.26,21.33,203538.0
2023-10-30 10:55:00,21.33,21.35,21.32,21.33,283125.0,21.33,21.35,21.32,21.33,283125.0
2023-10-30 11:00:00,21.33,21.35,21.32,21.33,76496.0,21.33,21.35,21.32,21.33,76496.0
2023-10-30 11:05:00,21.32,21.34,21.3,21.32,236233.0,21.32,21.34,21.3,21.32,236233.0
2023-10-30 11:10:00,21.32,21.34,21.3,21.33,277119.0,21.32,21.34,21.3,21.33,277119.0
2023-10-30 11:15:00,21.32,21.36,21.31,21.34,84279.0,21.32,21.36,21.31,21.34,84279.0
2023-10-30 11:20:00,21.34,21.37,21.33,21.37,124989.0,21.34,21.37,21.33,21.37,124989.0
2023-10-30 11:25:00,21.37,21.41,21.36,21.41,152911.0,21.37,21.41,21.36,21.41,152911.0
2023-10-30 11:30:00,21.41,21.42,21.39,21.4,222892.0,21.41,21.42,21.39,21.4,222892.0
2023-10-30 11:35:00,21.39,21.4,21.35,21.36,95216.0,21.39,21.4,21.35,21.36,95216.0
2023-10-30 11:40:00,21.36,21.36,21.33,21.34,34395.0,21.36,21.36,21.33,21.34,34395.0
2023-10-30 11:45:00,21.34,21.35,21.31,21.34,116724.0,21.34,21.35,21.31,21.34,116724.0
2023-10-30 11:50:00,21.34,21.34,21.3,21.31,68308.0,21.34,21.34,21.3,21.31,68308.0
2023-10-30 11:55:00,21.31,21.34,21.3,21.33,39590.0,21.31,21.34,21.3,21.33,39590.0
2023-10-30 12:00:00,21.33,21.36,21.33,21.35,50519.0,21.33,21.36,21.33,21.35,50519.0
2023-10-30 12:05:00,21.36,21.39,21.35,21.39,90344.0,21.36,21.39,21.35,21.39,90344.0
2023-10-30 12:10:00,21.39,21.41,21.38,21.41,54150.0,21.39,21.41,21.38,21.41,54150.0
2023-10-30 12:15:00,21.41,21.42,21.37,21.38,106804.0,21.41,21.42,21.37,21.38,106804.0
2023-10-30 12:20:00,21.39,21.41,21.38,21.41,55694.0,21.39,21.41,21.38,21.41,55694.0
2023-10-30 12:25:00,21.4,21.41,21.4,21.4,44814.0,21.4,21.41,21.4,21.4,44814.0
2023-10-30 12:30:00,21.41,21.43,21.41,21.41,116237.0,21.41,21.43,21.41,21.41,116237.0
2023-10-30 12:35:00,21.41,21.41,21.39,21.39,79312.0,21.41,21.41,21.39,21.39,79312.0
2023-10-30 12:40:00,21.39,21.41,21.39,21.39,98185.0,21.39,21.41,21.39,21.39,98185.0
2023-10-30 12:45:00,21.39,21.41,21.38,21.39,68707.0,21.39,21.41,21.38,21.39,68707.0
2023-10-30 12:50:00,21.39,21.4,21.37,21.39,94559.0,21.39,21.4,21.37,21.39,94559.0
2023-10-30 12:55:00,21.39,21.4,21.37,21.38,26991.0,21.39,21.4,21.37,21.38,26991.0
2023-10-30 13:00:00,21.39,21.4,21.38,21.39,23766.0,21.39,21.4,21.38,21.39,23766.0
2023-10-30 13:05:00,21.4,21.4,21.37,21.38,81280.0,21.4,21.4,21.37,21.38,81280.0
2023-10-30 13:10:00,21.38,21.38,21.35,21.36,42148.0,21.38,21.38,21.35,21.36,42148.0
2023-10-30 13:15:00,21.36,21.37,21.35,21.36,41597.0,21.36,21.37,21.35,21.36,41597.0
2023-10-30 13:20:00,21.36,21.36,21.31,21.31,131558.0,21.36,21.36,21.31,21.31,131558.0
2023-10-30 13:25:00,21.31,21.32,21.29,21.31,221382.0,21.31,21.32,21.29,21.31,221382.0
2023-10-30 13:30:00,21.3,21.34,21.3,21.34,130807.0,21.3,21.34,21.3,21.34,130807.0
2023-10-30 13:35:00,21.34,21.37,21.33,21.37,43194.0,21.34,21.37,21.33,21.37,43194.0
2023-10-30 13:40:00,21.37,21.38,21.36,21.38,41415.0,21.37,21.38,21.36,21.38,41415.0
2023-10-30 13:45:00,21.38,21.38,21.37,21.38,31158.0,21.38,21.38,21.37,21.38,31158.0
2023-10-30 13:50:00,21.37,21.38,21.37,21.38,29880.0,21.37,21.38,21.37,21.38,29880.0
2023-10-30 13:55:00,21.38,21.38,21.37,21.38,158473.0,21.38,21.38,21.37,21.38,158473.0
2023-10-30 14:00:00,21.38,21.39,21.36,21.39,35679.0,21.38,21.39,21.36,21.39,35679.0
2023-10-30 14:05:00,21.38,21.39,21.38,21.39,9139.0,21.38,21.39,21.38,21.39,9139.0
2023-10-30 14:10:00,21.39,21.4,21.39,21.39,20503.0,21.39,21.4,21.39,21.39,20503.0
2023-10-30 14:15:00,21.39,21.41,21.38,21.39,47434.0,21.39,21.41,21.38,21.39,47434.0
2023-10-30 14:20:00,21.39,21.4,21.38,21.39,62503.0,21.39,21.4,21.38,21.39,62503.0
2023-10-30 14:25:00,21.39,21.39,21.38,21.39,22766.0,21.39,21.39,21.38,21.39,22766.0
2023-10-30 14:30:00,21.39,21.39,21.37,21.38,45635.0,21.39,21.39,21.37,21.38,45635.0
2023-10-30 14:35:00,21.38,21.4,21.37,21.39,67627.0,21.38,21.4,21.37,21.39,67627.0
2023-10-30 14:40:00,21.38,21.39,21.38,21.39,11079.0,21.38,21.39,21.38,21.39,11079.0
2023-10-30 14:45:00,21.38,21.39,21.38,21.39,56905.0,21.38,21.39,21.38,21.39,56905.0
2023-10-30 14:50:00,21.39,21.39,21.37,21.38,48467.0,21.39,21.39,21.37,21.38,48467.0
2023-10-30 14:55:00,21.39,21.39,21.38,21.39,24124.0,21.39,21.39,21.38,21.39,24124.0
2023-10-30 15:00:00,21.39,21.4,21.38,21.4,48459.0,21.39,21.4,21.38,21.4,48459.0
2023-10-30 15:05:00,21.39,21.4,21.38,21.39,41676.0,21.39,21.4,21.38,21.39,41676.0
2023-10-30 15:10:00,21.39,21.4,21.39,21.39,37913.0,21.39,21.4,21.39,21.39,37913.0
2023-10-30 15:15:00,21.39,21.4,21.38,21.38,36703.0,21.39,21.4,21.38,21.38,36703.0
2023-10-30 15:20:00,21.39,21.39,21.36,21.37,186810.0,21.39,21.39,21.36,21.37,186810.0
2023-10-30 15:25:00,21.37,21.38,21.36,21.37,241505.0,21.37,21.38,21.36,21.37,241505.0
2023-10-30 15:30:00,21.37,21.37,21.36,21.37,49973.0,21.37,21.37,21.36,21.37,49973.0
2023-10-30 15:35:00,21.36,21.37,21.36,21.37,110498.0,21.36,21.37,21.36,21.37,110498.0
2023-10-30 15:40:00,21.37,21.37,21.36,21.37,75266.0,21.37,21.37,21.36,21.37,75266.0
2023-10-30 15:45:00,21.37,21.37,21.35,21.36,117939.0,21.37,21.37,21.35,21.36,117939.0
2023-10-30 15:50:00,21.36,21.36,21.34,21.35,217515.0,21.36,21.36,21.34,21.35,217515.0
2023-10-30 15:55:00,21.35,21.36,21.34,21.35,503729.0,21.35,21.36,21.34,21.35,503729.0
2023-10-31 09:30:00,21.14,21.15,21.08,21.1,500483.0,21.14,21.15,21.08,21.1,500483.0
2023-10-31 09:35:00,21.1,21.16,21.09,21.14,324246.0,21.1,21.16,21.09,21.14,324246.0
2023-10-31 09:40:00,21.14,21.19,21.13,21.18,214146.0,21.14,21.19,21.13,21.18,214146.0
2023-10-31 09:45:00,21.18,21.25,21.17,21.22,515460.0,21.18,21.25,21.17,21.22,515460.0
2023-10-31 09:50:00,21.23,21.26,21.22,21.24,144870.0,21.23,21.26,21.22,21.24,144870.0
2023-10-31 09:55:00,21.25,21.28,21.24,21.25,163376.0,21.25,21.28,21.24,21.25,163376.0
2023-10-31 10:00:00,21.25,21.26,21.21,21.22,506434.0,21.25,21.26,21.21,21.22,506434.0
2023-10-31 10:05:00,21.22,21.27,21.2,21.26,170244.0,21.22,21.27,21.2,21.26,170244.0
2023-10-31 10:10:00,21.26,21.32,21.25,21.3,526336.0,21.26,21.32,21.25,21.3,526336.0
2023-10-31 10:15:00,21.31,21.36,21.31,21.34,583073.0,21.31,21.36,21.31,21.34,583073.0
2023-10-31 10:20:00,21.35,21.35,21.3,21.33,423220.0,21.35,21.35,21.3,21.33,423220.0
2023-10-31 10:25:00,21.34,21.34,21.27,21.27,145439.0,21.34,21.34,21.27,21.27,145439.0
2023-10-31 10:30:00,21.28,21.28,21.24,21.26,215477.0,21.28,21.28,21.24,21.26,215477.0
2023-10-31 10:35:00,21.26,21.29,21.25,21.27,54156.0,21.26,21.29,21.25,21.27,54156.0
2023-10-31 10:40:00,21.27,21.28,21.24,21.25,85094.0,21.27,21.28,21.24,21.25,85094.0
2023-10-31 10:45:00,21.25,21.27,21.24,21.26,70268.0,21.25,21.27,21.24,21.26,70268.0
2023-10-31 10:50:00,21.26,21.29,21.23,21.26,84906.0,21.26,21.29,21.23,21.26,84906.0
2023-10-31 10:55:00,21.26,21.26,21.23,21.23,55831.0,21.26,21.26,21.23,21.23,55831.0
2023-10-31 11:00:00,21.23,21.25,21.21,21.23,355165.0,21.23,21.25,21.21,21.23,355165.0
2023-10-31 11:05:00,21.23,21.25,21.17,21.2,224686.0,21.23,21.25,21.17,21.2,224686.0
2023-10-31 11:10:00,21.2,21.22,21.16,21.21,338874.0,21.2,21.22,21.16,21.21,338874.0
2023-10-31 11:15:00,21.21,21.21,21.16,21.17,160239.0,21.21,21.21,21.16,21.17,160239.0
2023-10-31 11:20:00,21.16,21.19,21.15,21.18,134918.0,21.16,21.19,21.15,21.18,134918.0
2023-10-31 11:25:00,21.18,21.23,21.17,21.22,405258.0,21.18,21.23,21.17,21.22,405258.0
2023-10-31 11:30:00,21.23,21.25,21.18,21.2,159376.0,21.23,21.25,21.18,21.2,159376.0
2023-10-31 11:35:00,21.19,21.22,21.18,21.21,61789.0,21.19,21.22,21.18,21.21,61789.0
2023-10-31 11:40:00,21.21,21.22,21.2,21.2,58526.0,21.21,21.22,21.2,21.2,58526.0
2023-10-31 11:45:00,21.2,21.2,21.18,21.19,112816.0,21.2,21.2,21.18,21.19,112816.0
2023-10-31 11:50:00,21.18,21.2,21.16,21.17,153664.0,21.18,21.2,21.16,21.17,153664.0
2023-10-31 11:55:00,21.17,21.19,21.16,21.17,217045.0,21.17,21.19,21.16,21.17,217045.0
2023-10-31 12:00:00,21.17,21.18,21.15,21.16,26465.0,21.17,21.18,21.15,21.16,26465.0
2023-10-31 12:05:00,21.15,21.16,21.07,21.08,675363.0,21.15,21.16,21.07,21.08,675363.0
2023-10-31 12:10:00,21.09,21.09,20.97,20.99,920906.0,21.09,21.09,20.97,20.99,920906.0
2023-10-31 12:15:00,20.99,21.03,20.99,21.01,218677.0,20.99,21.03,20.99,21.01,218677.0
2023-10-31 12:20:00,21.01,21.06,21.01,21.03,214420.0,21.01,21.06,21.01,21.03,214420.0
2023-10-31 12:25:00,21.03,21.05,21.02,21.04,194419.0,21.03,21.05,21.02,21.04,194419.0
2023-10-31 12:30:00,21.04,21.05,21.02,21.05,88930.0,21.04,21.05,21.02,21.05,88930.0
2023-10-31 12:35:00,21.05,21.07,21.04,21.05,116252.0,21.05,21.07,21.04,21.05,116252.0
2023-10-31 12:40:00,21.05,21.05,21.0,21.01,104014.0,21.05,21.05,21.0,21.01,104014.0
2023-10-31 12:45:00,21.01,21.04,21.0,21.03,101083.0,21.01,21.04,21.0,21.03,101083.0
2023-10-31 12:50:00,21.02,21.03,21.0,21.0,133430.0,21.02,21.03,21.0,21.0,133430.0
2023-10-31 12:55:00,21.01,21.01,20.97,20.98,224304.0,21.01,21.01,20.97,20.98,224304.0
2023-10-31 13:00:00,20.99,21.01,20.96,20.97,102194.0,20.99,21.01,20.96,20.97,102194.0
2023-10-31 13:05:00,20.98,21.0,20.97,20.99,271323.0,20.98,21.0,20.97,20.99,271323.0
2023-10-31 13:10:00,20.98,20.99,20.96,20.96,91106.0,20.98,20.99,20.96,20.96,91106.0
2023-10-31 13:15:00,20.96,20.97,20.91,20.94,585928.0,20.96,20.97,20.91,20.94,585928.0
2023-10-31 13:20:00,20.94,20.94,20.88,20.92,235019.0,20.94,20.94,20.88,20.92,235019.0
2023-10-31 13:25:00,20.93,20.94,20.91,20.93,298129.0,20.93,20.94,20.91,20.93,298129.0
2023-10-31 13:30:00,20.93,20.96,20.93,20.95,67787.0,20.93,20.96,20.93,20.95,67787.0
2023-10-31 13:35:00,20.95,20.95,20.93,20.95,154797.0,20.95,20.95,20.93,20.95,154797.0
2023-10-31 13:40:00,20.95,20.96,20.93,20.94,49783.0,20.95,20.96,20.93,20.94,49783.0
2023-10-31 13:45:00,20.94,20.94,20.93,20.94,161570.0,20.94,20.94,20.93,20.94,161570.0
2023-10-31 13:50:00,20.94,20.94,20.92,20.93,57451.0,20.94,20.94,20.92,20.93,57451.0
2023-10-31 13:55:00,20.94,20.94,20.92,20.92,85018.0,20.94,20.94,20.92,20.92,85018.0
2023-10-31 14:00:00,20.92,20.95,20.92,20.94,56461.0,20.92,20.95,20.92,20.94,56461.0
2023-10-31 14:05:00,20.94,20.94,20.92,20.92,47286.0,20.94,20.94,20.92,20.92,47286.0
2023-10-31 14:10:00,20.93,20.93,20.9,20.91,23294.0,20.93,20.93,20.9,20.91,23294.0
2023-10-31 14:15:00,20.9,20.9,20.86,20.89,182387.0,20.9,20.9,20.86,20.89,182387.0
2023-10-31 14:20:00,20.89,20.89,20.83,20.87,427446.0,20.89,20.89,20.83,20.87,427446.0
2023-10-31 14:25:00,20.87,20.88,20.85,20.86,125444.0,20.87,20.88,20.85,20.86,125444.0
2023-10-31 14:30:00,20.86,20.88,20.85,20.86,162558.0,20.86,20.88,20.85,20.86,162558.0
2023-10-31 14:35:00,20.86,20.88,20.85,20.88,93719.0,20.86,20.88,20.85,20.88,93719.0
2023-10-31 14:40:00,20.88,20.91,20.87,20.89,88256.0,20.88,20.91,20.87,20.89,88256.0
2023-10-31 14:45:00,20.9,20.93,20.9,20.93,92615.0,20.9,20.93,20.9,20.93,92615.0
2023-10-31 14:50:00,20.93,20.93,20.91,20.93,85215.0,20.93,20.93,20.91,20.93,85215.0
2023-10-31 14:55:00,20.93,20.95,20.92,20.94,82540.0,20.93,20.95,20.92,20.94,82540.0
2023-10-31 15:00:00,20.95,20.96,20.93,20.96,65337.0,20.95,20.96,20.93,20.96,65337.0
2023-10-31 15:05:00,20.95,20.96,20.94,20.95,52176.0,20.95,20.96,20.94,20.95,52176.0
2023-10-31 15:10:00,20.95,20.97,20.94,20.95,64122.0,20.95,20.97,20.94,20.95,64122.0
2023-10-31 15:15:00,20.96,20.96,20.95,20.96,38756.0,20.96,20.96,20.95,20.96,38756.0
2023-10-31 15:20:00,20.96,20.96,20.93,20.94,65452.0,20.96,20.96,20.93,20.94,65452.0
2023-10-31 15:25:00,20.94,20.96,20.93,20.96,207604.0,20.94,20.96,20.93,20.96,207604.0
2023-10-31 15:30:00,20.96,20.97,20.95,20.96,241861.0,20.96,20.97,20.95,20.96,241861.0
2023-10-31 15:35:00,20.96,20.97,20.95,20.96,260398.0,20.96,20.97,20.95,20.96,260398.0
2023-10-31 15:40:00,20.96,20.97,20.94,20.96,129313.0,20.96,20.97,20.94,20.96,129313.0
2023-10-31 15:45:00,20.96,20.96,20.95,20.96,254211.0,20.96,20.96,20.95,20.96,254211.0
2023-10-31 15:50:00,20.96,20.97,20.95,20.97,202070.0,20.96,20.97,20.95,20.97,202070.0
2023-10-31 15:55:00,20.96,20.98,20.96,20.97,700148.0,20.96,20.98,20.96,20.97,700148.0
2023-11-01 09:30:00,20.82,20.84,20.78,20.81,389499.0,20.82,20.84,20.78,20.81,389499.0
2023-11-01 09:35:00,20.81,20.87,20.8,20.82,164796.0,20.81,20.87,20.8,20.82,164796.0
2023-11-01 09:40:00,20.81,20.85,20.8,20.83,143118.0,20.81,20.85,20.8,20.83,143118.0
2023-11-01 09:45:00,20.83,20.88,20.81,20.87,159181.0,20.83,20.88,20.81,20.87,159181.0
2023-11-01 09:50:00,20.87,20.88,20.84,20.87,113390.0,20.87,20.88,20.84,20.87,113390.0
2023-11-01 09:55:00,20.87,20.87,20.82,20.84,316293.0,20.87,20.87,20.82,20.84,316293.0
2023-11-01 10:00:00,20.85,20.97,20.85,20.86,901361.0,20.85,20.97,20.85,20.86,901361.0
2023-11-01 10:05:00,20.86,20.95,20.86,20.93,415559.0,20.86,20.95,20.86,20.93,415559.0
2023-11-01 10:10:00,20.94,20.98,20.92,20.96,369987.0,20.94,20.98,20.92,20.96,369987.0
2023-11-01 10:15:00,20.96,20.99,20.94,20.97,242042.0,20.96,20.99,20.94,20.97,242042.0
2023-11-01 10:20:00,20.97,21.01,20.93,21.0,312882.0,20.97,21.01,20.93,21.0,312882.0
2023-11-01 10:25:00,21.0,21.05,20.98,21.04,478695.0,21.0,21.05,20.98,21.04,478695.0
2023-11-01 10:30:00,21.04,21.04,21.0,21.03,377219.0,21.04,21.04,21.0,21.03,377219.0
2023-11-01 10:35:00,21.03,21.05,21.01,21.05,173670.0,21.03,21.05,21.01,21.05,173670.0
2023-11-01 10:40:00,21.05,21.09,21.05,21.07,188591.0,21.05,21.09,21.05,21.07,188591.0
2023-11-01 10:45:00,21.07,21.08,21.01,21.02,145951.0,21.07,21.08,21.01,21.02,145951.0
2023-11-01 10:50:00,21.01,21.01,20.97,20.98,381404.0,21.01,21.01,20.97,20.98,381404.0
2023-11-01 10:55:00,20.98,20.99,20.93,20.94,343997.0,20.98,20.99,20.93,20.94,343997.0
2023-11-01 11:00:00,20.93,20.94,20.89,20.92,177426.0,20.93,20.94,20.89,20.92,177426.0
2023-11-01 11:05:00,20.92,20.96,20.91,20.95,84983.0,20.92,20.96,20.91,20.95,84983.0
2023-11-01 11:10:00,20.95,20.96,20.91,20.92,154015.0,20.95,20.96,20.91,20.92,154015.0
2023-11-01 11:15:00,20.91,20.94,20.91,20.93,199065.0,20.91,20.94,20.91,20.93,199065.0
2023-11-01 11:20:00,20.93,20.94,20.88,20.9,319187.0,20.93,20.94,20.88,20.9,319187.0
2023-11-01 11:25:00,20.9,20.92,20.88,20.89,245581.0,20.9,20.92,20.88,20.89,245581.0
2023-11-01 11:30:00,20.89,20.9,20.87,20.88,145931.0,20.89,20.9,20.87,20.88,145931.0
2023-11-01 11:35:00,20.88,20.9,20.86,20.87,114820.0,20.88,20.9,20.86,20.87,114820.0
2023-11-01 11:40:00,20.87,20.88,20.84,20.85,260745.0,20.87,20.88,20.84,20.85,260745.0
2023-11-01 11:45:00,20.84,20.87,20.84,20.84,277521.0,20.84,20.87,20.84,20.84,277521.0
2023-11-01 11:50:00,20.85,20.85,20.83,20.83,145697.0,20.85,20.85,20.83,20.83,145697.0
2023-11-01 11:55:00,20.83,20.85,20.83,20.84,167180.0,20.83,20.85,20.83,20.84,167180.0
2023-11-01 12:00:00,20.84,20.85,20.81,20.84,67636.0,20.84,20.85,20.81,20.84,67636.0
2023-11-01 12:05:00,20.84,20.85,20.83,20.83,77279.0,20.84,20.85,20.83,20.83,77279.0
2023-11-01 12:10:00,20.83,20.83,20.79,20.79,70444.0,20.83,20.83,20.79,20.79,70444.0
2023-11-01 12:15:00,20.79,20.8,20.77,20.79,75208.0,20.79,20.8,20.77,20.79,75208.0
2023-11-01 12:20:00,20.79,20.79,20.75,20.77,335832.0,20.79,20.79,20.75,20.77,335832.0
2023-11-01 12:25:00,20.78,20.78,20.75,20.76,162557.0,20.78,20.78,20.75,20.76,162557.0
2023-11-01 12:30:00,20.76,20.77,20.75,20.76,73740.0,20.76,20.77,20.75,20.76,73740.0
2023-11-01 12:35:00,20.76,20.76,20.73,20.74,137579.0,20.76,20.76,20.73,20.74,137579.0
2023-11-01 12:40:00,20.74,20.75,20.69,20.7,386745.0,20.74,20.75,20.69,20.7,386745.0
2023-11-01 12:45:00,20.7,20.74,20.69,20.73,151053.0,20.7,20.74,20.69,20.73,151053.0
2023-11-01 12:50:00,20.73,20.75,20.73,20.73,77168.0,20.73,20.75,20.73,20.73,77168.0
2023-11-01 12:55:00,20.73,20.75,20.72,20.75,144328.0,20.73,20.75,20.72,20.75,144328.0
2023-11-01 13:00:00,20.75,20.78,20.74,20.77,170222.0,20.75,20.78,20.74,20.77,170222.0
2023-11-01 13:05:00,20.78,20.79,20.75,20.76,60218.0,20.78,20.79,20.75,20.76,60218.0
2023-11-01 13:10:00,20.75,20.77,20.75,20.75,34310.0,20.75,20.77,20.75,20.75,34310.0
2023-11-01 13:15:00,20.76,20.77,20.75,20.77,45855.0,20.76,20.77,20.75,20.77,45855.0
2023-11-01 13:20:00,20.77,20.79,20.77,20.78,197671.0,20.77,20.79,20.77,20.78,197671.0
2023-11-01 13:25:00,20.78,20.82,20.78,20.82,411628.0,20.78,20.82,20.78,20.82,411628.0
2023-11-01 13:30:00,20.82,20.84,20.8,20.8,348010.0,20.82,20.84,20.8,20.8,348010.0
2023-11-01 13:35:00,20.8,20.83,20.8,20.82,245220.0,20.8,20.83,20.8,20.82,245220.0
2023-11-01 13:40:00,20.82,20.84,20.82,20.83,15832.0,20.82,20.84,20.82,20.83,15832.0
2023-11-01 13:45:00,20.83,20.83,20.82,20.83,206784.0,20.83,20.83,20.82,20.83,206784.0
2023-11-01 13:50:00,20.82,20.85,20.82,20.84,99124.0,20.82,20.85,20.82,20.84,99124.0
2023-11-01 13:55:00,20.85,20.86,20.83,20.84,110407.0,20.85,20.86,20.83,20.84,110407.0
2023-11-01 14:00:00,20.83,20.9,20.81,20.83,774483.0,20.83,20.9,20.81,20.83,774483.0
2023-11-01 14:05:00,20.81,20.85,20.81,20.83,83646.0,20.81,20.85,20.81,20.83,83646.0
2023-11-01 14:10:00,20.83,20.84,20.81,20.81,167100.0,20.83,20.84,20.81,20.81,167100.0
2023-11-01 14:15:00,20.81,20.83,20.79,20.81,74498.0,20.81,20.83,20.79,20.81,74498.0
2023-11-01 14:20:00,20.82,20.83,20.81,20.82,95385.0,20.82,20.83,20.81,20.82,95385.0
2023-11-01 14:25:00,20.81,20.83,20.78,20.78,48208.0,20.81,20.83,20.78,20.78,48208.0
2023-11-01 14:30:00,20.79,20.91,20.78,20.87,681029.0,20.79,20.91,20.78,20.87,681029.0
2023-11-01 14:35:00,20.88,20.92,20.78,20.8,790583.0,20.88,20.92,20.78,20.8,790583.0
2023-11-01 14:40:00,20.81,20.82,20.7,20.7,1185591.0,20.81,20.82,20.7,20.7,1185591.0
2023-11-01 14:45:00,20.7,20.73,20.66,20.71,876515.0,20.7,20.73,20.66,20.71,876515.0
2023-11-01 14:50:00,20.71,20.79,20.71,20.77,974386.0,20.71,20.79,20.71,20.77,974386.0
2023-11-01 14:55:00,20.77,20.85,20.76,20.82,370742.0,20.77,20.85,20.76,20.82,370742.0
2023-11-01 15:00:00,20.81,20.87,20.8,20.86,505389.0,20.81,20.87,20.8,20.86,505389.0
2023-11-01 15:05:00,20.87,20.88,20.84,20.87,425683.0,20.87,20.88,20.84,20.87,425683.0
2023-11-01 15:10:00,20.87,20.98,20.86,20.94,1380918.0,20.87,20.98,20.86,20.94,1380918.0
2023-11-01 15:15:00,20.95,20.99,20.92,20.96,794712.0,20.95,20.99,20.92,20.96,794712.0
2023-11-01 15:20:00,20.96,20.97,20.92,20.97,413681.0,20.96,20.97,20.92,20.97,413681.0
2023-11-01 15:25:00,20.97,21.0,20.93,20.93,689897.0,20.97,21.0,20.93,20.93,689897.0
2023-11-01 15:30:00,20.93,21.02,20.93,21.01,557436.0,20.93,21.02,20.93,21.01,557436.0
2023-11-01 15:35:00,21.01,21.04,21.01,21.02,319580.0,21.01,21.04,21.01,21.02,319580.0
2023-11-01 15:40:00,21.03,21.03,20.97,21.0,389930.0,21.03,21.03,20.97,21.0,389930.0
2023-11-01 15:45:00,21.0,21.0,20.96,20.98,434774.0,21.0,21.0,20.96,20.98,434774.0
2023-11-01 15:50:00,20.98,20.99,20.96,20.97,174828.0,20.98,20.99,20.96,20.97,174828.0
2023-11-01 15:55:00,20.96,20.98,20.96,20.97,260441.0,20.96,20.98,20.96,20.97,260441.0
2023-11-02 09:30:00,21.07,21.07,20.98,21.06,425993.0,21.07,21.07,20.98,21.06,425993.0
2023-11-02 09:35:00,21.06,21.1,21.04,21.05,326535.0,21.06,21.1,21.04,21.05,326535.0
2023-11-02 09:40:00,21.05,21.07,20.95,20.97,613983.0,21.05,21.07,20.95,20.97,613983.0
2023-11-02 09:45:00,20.96,20.98,20.92,20.94,371593.0,20.96,20.98,20.92,20.94,371593.0
2023-11-02 09:50:00,20.93,20.98,20.92,20.93,439390.0,20.93,20.98,20.92,20.93,439390.0
2023-11-02 09:55:00,20.93,20.97,20.91,20.96,210395.0,20.93,20.97,20.91,20.96,210395.0
2023-11-02 10:00:00,20.96,20.96,20.9,20.93,128851.0,20.96,20.96,20.9,20.93,128851.0
2023-11-02 10:05:00,20.92,20.94,20.81,20.82,850980.0,20.92,20.94,20.81,20.82,850980.0
2023-11-02 10:10:00,20.82,20.83,20.78,20.82,347338.0,20.82,20.83,20.78,20.82,347338.0
2023-11-02 10:15:00,20.82,20.88,20.81,20.87,183110.0,20.82,20.88,20.81,20.87,183110.0
2023-11-02 10:20:00,20.87,20.89,20.86,20.89,119872.0,20.87,20.89,20.86,20.89,119872.0
2023-11-02 10:25:00,20.89,20.92,20.86,20.87,350601.0,20.89,20.92,20.86,20.87,350601.0
2023-11-02 10:30:00,20.87,20.9,20.81,20.9,600316.0,20.87,20.9,20.81,20.9,600316.0
2023-11-02 10:35:00,20.9,20.92,20.87,20.92,154137.0,20.9,20.92,20.87,20.92,154137.0
2023-11-02 10:40:00,20.93,20.96,20.91,20.93,316703.0,20.93,20.96,20.91,20.93,316703.0
2023-11-02 10:45:00,20.93,20.94,20.88,20.93,227722.0,20.93,20.94,20.88,20.93,227722.0
2023-11-02 10:50:00,20.92,20.94,20.91,20.93,417041.0,20.92,20.94,20.91,20.93,417041.0
2023-11-02 10:55:00,20.93,20.95,20.92,20.94,78686.0,20.93,20.95,20.92,20.94,78686.0
2023-11-02 11:00:00,20.94,20.96,20.91,20.96,167782.0,20.94,20.96,20.91,20.96,167782.0
2023-11-02 11:05:00,20.96,20.96,20.9,20.92,235855.0,20.96,20.96,20.9,20.92,235855.0
2023-11-02 11:10:00,20.93,20.96,20.91,20.92,69148.0,20.93,20.96,20.91,20.92,69148.0
2023-11-02 11:15:00,20.92,20.94,20.91,20.93,121638.0,20.92,20.94,20.91,20.93,121638.0
2023-11-02 11:20:00,20.93,20.94,20.89,20.89,125624.0,20.93,20.94,20.89,20.89,125624.0
2023-11-02 11:25:00,20.88,20.89,20.81,20.82,150184.0,20.88,20.89,20.81,20.82,150184.0
2023-11-02 11:30:00,20.82,20.84,20.8,20.82,354742.0,20.82,20.84,20.8,20.82,354742.0
2023-11-02 11:35:00,20.82,20.83,20.79,20.81,85859.0,20.82,20.83,20.79,20.81,85859.0
2023-11-02 11:40:00,20.8,20.86,20.79,20.86,70374.0,20.8,20.86,20.79,20.86,70374.0
2023-11-02 11:45:00,20.85,20.86,20.82,20.84,132660.0,20.85,20.86,20.82,20.84,132660.0
2023-11-02 11:50:00,20.85,20.85,20.81,20.83,74425.0,20.85,20.85,20.81,20.83,74425.0
2023-11-02 11:55:00,20.83,20.84,20.81,20.81,19094.0,20.83,20.84,20.81,20.81,19094.0
2023-11-02 12:00:00,20.82,20.84,20.81,20.82,122073.0,20.82,20.84,20.81,20.82,122073.0
2023-11-02 12:05:00,20.82,20.83,20.76,20.82,233937.0,20.82,20.83,20.76,20.82,233937.0
2023-11-02 12:10:00,20.82,20.83,20.78,20.79,46023.0,20.82,20.83,20.78,20.79,46023.0
2023-11-02 12:15:00,20.79,20.82,20.79,20.82,49489.0,20.79,20.82,20.79,20.82,49489.0
2023-11-02 12:20:00,20.81,20.84,20.8,20.8,42255.0,20.81,20.84,20.8,20.8,42255.0
2023-11-02 12:25:00,20.8,20.81,20.79,20.81,56743.0,20.8,20.81,20.79,20.81,56743.0
2023-11-02 12:30:00,20.82,20.84,20.81,20.83,125257.0,20.82,20.84,20.81,20.83,125257.0
2023-11-02 12:35:00,20.83,20.86,20.83,20.85,45082.0,20.83,20.86,20.83,20.85,45082.0
2023-11-02 12:40:00,20.85,20.85,20.82,20.84,148891.0,20.85,20.85,20.82,20.84,148891.0
2023-11-02 12:45:00,20.83,20.85,20.82,20.85,158444.0,20.83,20.85,20.82,20.85,158444.0
2023-11-02 12:50:00,20.85,20.87,20.85,20.86,88770.0,20.85,20.87,20.85,20.86,88770.0
2023-11-02 12:55:00,20.87,20.87,20.85,20.86,30280.0,20.87,20.87,20.85,20.86,30280.0
2023-11-02 13:00:00,20.85,20.87,20.84,20.86,48665.0,20.85,20.87,20.84,20.86,48665.0
2023-11-02 13:05:00,20.86,20.87,20.86,20.87,118703.0,20.86,20.87,20.86,20.87,118703.0
2023-11-02 13:10:00,20.86,20.87,20.85,20.86,179769.0,20.86,20.87,20.85,20.86,179769.0
2023-11-02 13:15:00,20.85,20.87,20.84,20.84,51255.0,20.85,20.87,20.84,20.84,51255.0
2023-11-02 13:20:00,20.84,20.86,20.83,20.85,64755.0,20.84,20.86,20.83,20.85,64755.0
2023-11-02 13:25:00,20.85,20.86,20.85,20.86,59238.0,20.85,20.86,20.85,20.86,59238.0
2023-11-02 13:30:00,20.87,20.89,20.86,20.88,45703.0,20.87,20.89,20.86,20.88,45703.0
2023-11-02 13:35:00,20.89,20.89,20.86,20.87,25060.0,20.89,20.89,20.86,20.87,25060.0
2023-11-02 13:40:00,20.87,20.88,20.86,20.87,65461.0,20.87,20.88,20.86,20.87,65461.0
2023-11-02 13:45:00,20.88,20.89,20.87,20.88,22791.0,20.88,20.89,20.87,20.88,22791.0
2023-11-02 13:50:00,20.89,20.89,20.87,20.88,13564.0,20.89,20.89,20.87,20.88,13564.0
2023-11-02 13:55:00,20.88,20.89,20.86,20.87,17650.0,20.88,20.89,20.86,20.87,17650.0
2023-11-02 14:00:00,20.87,20.88,20.85,20.87,38942.0,20.87,20.88,20.85,20.87,38942.0
2023-11-02 14:05:00,20.88,20.88,20.87,20.88,5755.0,20.88,20.88,20.87,20.88,5755.0
2023-11-02 14:10:00,20.88,20.88,20.87,20.87,91791.0,20.88,20.88,20.87,20.87,91791.0
2023-11-02 14:15:00,20.87,20.9,20.87,20.89,99767.0,20.87,20.9,20.87,20.89,99767.0
2023-11-02 14:20:00,20.88,20.89,20.87,20.87,15144.0,20.88,20.89,20.87,20.87,15144.0
2023-11-02 14:25:00,20.88,20.88,20.87,20.88,25170.0,20.88,20.88,20.87,20.88,25170.0
2023-11-02 14:30:00,20.88,20.88,20.87,20.88,11631.0,20.88,20.88,20.87,20.88,11631.0
2023-11-02 14:35:00,20.88,20.89,20.88,20.89,39312.0,20.88,20.89,20.88,20.89,39312.0
2023-11-02 14:40:00,20.89,20.89,20.88,20.89,45063.0,20.89,20.89,20.88,20.89,45063.0
2023-11-02 14:45:00,20.89,20.9,20.87,20.89,135599.0,20.89,20.9,20.87,20.89,135599.0
2023-11-02 14:50:00,20.89,20.89,20.86,20.87,56587.0,20.89,20.89,20.86,20.87,56587.0
2023-11-02 14:55:00,20.87,20.88,20.86,20.88,73931.0,20.87,20.88,20.86,20.88,73931.0
2023-11-02 15:00:00,20.87,20.89,20.86,20.88,93789.0,20.87,20.89,20.86,20.88,93789.0
2023-11-02 15:05:00,20.88,20.88,20.87,20.88,20583.0,20.88,20.88,20.87,20.88,20583.0
2023-11-02 15:10:00,20.88,20.88,20.87,20.88,42769.0,20.88,20.88,20.87,20.88,42769.0
2023-11-02 15:15:00,20.88,20.88,20.86,20.87,45031.0,20.88,20.88,20.86,20.87,45031.0
2023-11-02 15:20:00,20.87,20.87,20.86,20.86,153062.0,20.87,20.87,20.86,20.86,153062.0
2023-11-02 15:25:00,20.87,20.87,20.85,20.86,45594.0,20.87,20.87,20.85,20.86,45594.0
2023-11-02 15:30:00,20.86,20.86,20.85,20.86,38931.0,20.86,20.86,20.85,20.86,38931.0
2023-11-02 15:35:00,20.86,20.86,20.84,20.85,124413.0,20.86,20.86,20.84,20.85,124413.0
2023-11-02 15:40:00,20.85,20.85,20.84,20.85,79102.0,20.85,20.85,20.84,20.85,79102.0
2023-11-02 15:45:00,20.85,20.86,20.84,20.86,92473.0,20.85,20.86,20.84,20.86,92473.0
2023-11-02 15:50:00,20.86,20.86,20.85,20.86,147322.0,20.86,20.86,20.85,20.86,147322.0
2023-11-02 15:55:00,20.86,20.87,20.85,20.87,278019.0,20.86,20.87,20.85,20.87,278019.0
2023-11-03 09:30:00,21.03,21.14,20.99,21.11,937007.0,21.03,21.14,20.99,21.11,937007.0
2023-11-03 09:35:00,21.1,21.2,21.09,21.19,664881.0,21.1,21.2,21.09,21.19,664881.0
2023-11-03 09:40:00,21.2,21.29,21.17,21.29,607007.0,21.2,21.29,21.17,21.29,607007.0
2023-11-03 09:45:00,21.29,21.35,21.27,21.28,918688.0,21.29,21.35,21.27,21.28,918688.0
2023-11-03 09:50:00,21.29,21.33,21.27,21.32,935163.0,21.29,21.33,21.27,21.32,935163.0
2023-11-03 09:55:00,21.32,21.34,21.25,21.26,522254.0,21.32,21.34,21.25,21.26,522254.0
2023-11-03 10:00:00,21.27,21.34,21.21,21.27,643036.0,21.27,21.34,21.21,21.27,643036.0
2023-11-03 10:05:00,21.28,21.29,21.19,21.26,806026.0,21.28,21.29,21.19,21.26,806026.0
2023-11-03 10:10:00,21.25,21.27,21.16,21.17,673925.0,21.25,21.27,21.16,21.17,673925.0
2023-11-03 10:15:00,21.16,21.24,21.14,21.24,353534.0,21.16,21.24,21.14,21.24,353534.0
2023-11-03 10:20:00,21.24,21.3,21.23,21.29,311819.0,21.24,21.3,21.23,21.29,311819.0
2023-11-03 10:25:00,21.29,21.31,21.14,21.15,806540.0,21.29,21.31,21.14,21.15,806540.0
2023-11-03 10:30:00,21.15,21.26,21.13,21.21,377021.0,21.15,21.26,21.13,21.21,377021.0
2023-11-03 10:35:00,21.21,21.26,21.19,21.25,177399.0,21.21,21.26,21.19,21.25,177399.0
2023-11-03 10:40:00,21.25,21.26,21.19,21.21,159126.0,21.25,21.26,21.19,21.21,159126.0
2023-11-03 10:45:00,21.22,21.27,21.19,21.26,146609.0,21.22,21.27,21.19,21.26,146609.0
2023-11-03 10:50:00,21.27,21.29,21.24,21.29,140820.0,21.27,21.29,21.24,21.29,140820.0
2023-11-03 10:55:00,21.28,21.31,21.26,21.27,237179.0,21.28,21.31,21.26,21.27,237179.0
2023-11-03 11:00:00,21.28,21.3,21.27,21.28,261371.0,21.28,21.3,21.27,21.28,261371.0
2023-11-03 11:05:00,21.28,21.31,21.27,21.29,201185.0,21.28,21.31,21.27,21.29,201185.0
2023-11-03 11:10:00,21.29,21.29,21.25,21.28,199261.0,21.29,21.29,21.25,21.28,199261.0
2023-11-03 11:15:00,21.28,21.29,21.22,21.24,267429.0,21.28,21.29,21.22,21.24,267429.0
2023-11-03 11:20:00,21.24,21.26,21.2,21.26,185647.0,21.24,21.26,21.2,21.26,185647.0
2023-11-03 11:25:00,21.26,21.26,21.21,21.24,173170.0,21.26,21.26,21.21,21.24,173170.0
2023-11-03 11:30:00,21.24,21.26,21.22,21.23,67255.0,21.24,21.26,21.22,21.23,67255.0
2023-11-03 11:35:00,21.24,21.26,21.21,21.22,338966.0,21.24,21.26,21.21,21.22,338966.0
2023-11-03 11:40:00,21.22,21.23,21.2,21.21,83002.0,21.22,21.23,21.2,21.21,83002.0
2023-11-03 11:45:00,21.21,21.22,21.18,21.19,198671.0,21.21,21.22,21.18,21.19,198671.0
2023-11-03 11:50:00,21.2,21.23,21.2,21.21,127770.0,21.2,21.23,21.2,21.21,127770.0
2023-11-03 11:55:00,21.21,21.22,21.18,21.2,153513.0,21.21,21.22,21.18,21.2,153513.0
2023-11-03 12:00:00,21.2,21.22,21.19,21.2,105336.0,21.2,21.22,21.19,21.2,105336.0
2023-11-03 12:05:00,21.2,21.21,21.17,21.2,215041.0,21.2,21.21,21.17,21.2,215041.0
2023-11-03 12:10:00,21.19,21.21,21.17,21.2,633039.0,21.19,21.21,21.17,21.2,633039.0
2023-11-03 12:15:00,21.2,21.23,21.19,21.22,189955.0,21.2,21.23,21.19,21.22,189955.0
2023-11-03 12:20:00,21.23,21.24,21.21,21.24,171513.0,21.23,21.24,21.21,21.24,171513.0
2023-11-03 12:25:00,21.24,21.24,21.21,21.22,368665.0,21.24,21.24,21.21,21.22,368665.0
2023-11-03 12:30:00,21.21,21.25,21.2,21.24,200436.0,21.21,21.25,21.2,21.24,200436.0
2023-11-03 12:35:00,21.24,21.26,21.22,21.24,188126.0,21.24,21.26,21.22,21.24,188126.0
2023-11-03 12:40:00,21.24,21.26,21.23,21.25,130879.0,21.24,21.26,21.23,21.25,130879.0
2023-11-03 12:45:00,21.25,21.25,21.21,21.21,171186.0,21.25,21.25,21.21,21.21,171186.0
2023-11-03 12:50:00,21.21,21.22,21.19,21.21,209842.0,21.21,21.22,21.19,21.21,209842.0
2023-11-03 12:55:00,21.21,21.22,21.2,21.21,188534.0,21.21,21.22,21.2,21.21,188534.0
2023-11-03 13:00:00,21.2,21.24,21.19,21.24,191569.0,21.2,21.24,21.19,21.24,191569.0
2023-11-03 13:05:00,21.24,21.26,21.22,21.24,220750.0,21.24,21.26,21.22,21.24,220750.0
2023-11-03 13:10:00,21.25,21.26,21.23,21.25,32932.0,21.25,21.26,21.23,21.25,32932.0
2023-11-03 13:15:00,21.26,21.27,21.25,21.25,244007.0,21.26,21.27,21.25,21.25,244007.0
2023-11-03 13:20:00,21.25,21.26,21.23,21.24,122960.0,21.25,21.26,21.23,21.24,122960.0
2023-11-03 13:25:00,21.24,21.26,21.23,21.25,116401.0,21.24,21.26,21.23,21.25,116401.0
2023-11-03 13:30:00,21.24,21.28,21.24,21.27,100205.0,21.24,21.28,21.24,21.27,100205.0
2023-11-03 13:35:00,21.27,21.27,21.26,21.27,46934.0,21.27,21.27,21.26,21.27,46934.0
2023-11-03 13:40:00,21.26,21.27,21.23,21.23,55151.0,21.26,21.27,21.23,21.23,55151.0
2023-11-03 13:45:00,21.24,21.26,21.24,21.25,72660.0,21.24,21.26,21.24,21.25,72660.0
2023-11-03 13:50:00,21.25,21.27,21.25,21.27,43388.0,21.25,21.27,21.25,21.27,43388.0
2023-11-03 13:55:00,21.26,21.28,21.26,21.28,108819.0,21.26,21.28,21.26,21.28,108819.0
2023-11-03 14:00:00,21.28,21.28,21.27,21.28,57319.0,21.28,21.28,21.27,21.28,57319.0
2023-11-03 14:05:00,21.28,21.28,21.27,21.28,53018.0,21.28,21.28,21.27,21.28,53018.0
2023-11-03 14:10:00,21.28,21.28,21.26,21.27,56673.0,21.28,21.28,21.26,21.27,56673.0
2023-11-03 14:15:00,21.27,21.27,21.26,21.27,19279.0,21.27,21.27,21.26,21.27,19279.0
2023-11-03 14:20:00,21.27,21.28,21.26,21.28,50048.0,21.27,21.28,21.26,21.28,50048.0
2023-11-03 14:25:00,21.28,21.29,21.27,21.28,199836.0,21.28,21.29,21.27,21.28,199836.0
2023-11-03 14:30:00,21.28,21.3,21.27,21.28,454553.0,21.28,21.3,21.27,21.28,454553.0
2023-11-03 14:35:00,21.28,21.28,21.27,21.27,174852.0,21.28,21.28,21.27,21.27,174852.0
2023-11-03 14:40:00,21.27,21.28,21.26,21.27,131643.0,21.27,21.28,21.26,21.27,131643.0
2023-11-03 14:45:00,21.28,21.28,21.27,21.28,112604.0,21.28,21.28,21.27,21.28,112604.0
2023-11-03 14:50:00,21.28,21.28,21.27,21.28,13707.0,21.28,21.28,21.27,21.28,13707.0
2023-11-03 14:55:00,21.28,21.28,21.27,21.28,73583.0,21.28,21.28,21.27,21.28,73583.0
2023-11-03 15:00:00,21.28,21.28,21.27,21.28,47818.0,21.28,21.28,21.27,21.28,47818.0
2023-11-03 15:05:00,21.28,21.29,21.27,21.28,73823.0,21.28,21.29,21.27,21.28,73823.0
2023-11-03 15:10:00,21.27,21.28,21.27,21.27,89943.0,21.27,21.28,21.27,21.27,89943.0
2023-11-03 15:15:00,21.27,21.28,21.26,21.26,109410.0,21.27,21.28,21.26,21.26,109410.0
2023-11-03 15:20:00,21.27,21.27,21.25,21.25,56902.0,21.27,21.27,21.25,21.25,56902.0
2023-11-03 15:25:00,21.26,21.26,21.25,21.26,97861.0,21.26,21.26,21.25,21.26,97861.0
2023-11-03 15:30:00,21.25,21.26,21.24,21.24,76041.0,21.25,21.26,21.24,21.24,76041.0
2023-11-03 15:35:00,21.25,21.25,21.23,21.23,72088.0,21.25,21.25,21.23,21.23,72088.0
2023-11-03 15:40:00,21.23,21.24,21.22,21.23,398536.0,21.23,21.24,21.22,21.23,398536.0
2023-11-03 15:45:00,21.23,21.23,21.22,21.23,158555.0,21.23,21.23,21.22,21.23,158555.0
2023-11-03 15:50:00,21.22,21.23,21.22,21.23,299148.0,21.22,21.23,21.22,21.23,299148.0
2023-11-03 15:55:00,21.23,21.23,21.22,21.23,464129.0,21.23,21.23,21.22,21.23,464129.0
2023-11-06 09:30:00,21.22,21.22,21.16,21.16,281177.0,21.22,21.22,21.16,21.16,281177.0
2023-11-06 09:35:00,21.17,21.21,21.16,21.2,138281.0,21.17,21.21,21.16,21.2,138281.0
2023-11-06 09:40:00,21.2,21.23,21.2,21.23,132976.0,21.2,21.23,21.2,21.23,132976.0
2023-11-06 09:45:00,21.22,21.22,21.14,21.19,333105.0,21.22,21.22,21.14,21.19,333105.0
2023-11-06 09:50:00,21.2,21.2,21.15,21.17,97264.0,21.2,21.2,21.15,21.17,97264.0
2023-11-06 09:55:00,21.16,21.2,21.15,21.18,192813.0,21.16,21.2,21.15,21.18,192813.0
2023-11-06 10:00:00,21.19,21.22,21.16,21.17,210758.0,21.19,21.22,21.16,21.17,210758.0
2023-11-06 10:05:00,21.17,21.18,21.16,21.17,105101.0,21.17,21.18,21.16,21.17,105101.0
2023-11-06 10:10:00,21.17,21.18,21.12,21.13,181289.0,21.17,21.18,21.12,21.13,181289.0
2023-11-06 10:15:00,21.13,21.16,21.12,21.15,252977.0,21.13,21.16,21.12,21.15,252977.0
2023-11-06 10:20:00,21.15,21.17,21.14,21.15,49878.0,21.15,21.17,21.14,21.15,49878.0
2023-11-06 10:25:00,21.14,21.15,21.11,21.14,164816.0,21.14,21.15,21.11,21.14,164816.0
2023-11-06 10:30:00,21.14,21.17,21.14,21.15,209917.0,21.14,21.17,21.14,21.15,209917.0
2023-11-06 10:35:00,21.14,21.16,21.12,21.16,121681.0,21.14,21.16,21.12,21.16,121681.0
2023-11-06 10:40:00,21.16,21.19,21.15,21.17,279184.0,21.16,21.19,21.15,21.17,279184.0
2023-11-06 10:45:00,21.17,21.18,21.15,21.15,149939.0,21.17,21.18,21.15,21.15,149939.0
2023-11-06 10:50:00,21.15,21.16,21.14,21.15,105777.0,21.15,21.16,21.14,21.15,105777.0
2023-11-06 10:55:00,21.16,21.16,21.1,21.11,113647.0,21.16,21.16,21.1,21.11,113647.0
2023-11-06 11:00:00,21.1,21.13,21.07,21.11,231878.0,21.1,21.13,21.07,21.11,231878.0
2023-11-06 11:05:00,21.11,21.14,21.11,21.12,108321.0,21.11,21.14,21.11,21.12,108321.0
2023-11-06 11:10:00,21.12,21.13,21.08,21.1,162923.0,21.12,21.13,21.08,21.1,162923.0
2023-11-06 11:15:00,21.1,21.11,21.08,21.1,183835.0,21.1,21.11,21.08,21.1,183835.0
2023-11-06 11:20:00,21.1,21.1,21.07,21.1,236343.0,21.1,21.1,21.07,21.1,236343.0
2023-11-06 11:25:00,21.1,21.12,21.09,21.1,119166.0,21.1,21.12,21.09,21.1,119166.0
2023-11-06 11:30:00,21.1,21.11,21.08,21.11,75939.0,21.1,21.11,21.08,21.11,75939.0
2023-11-06 11:35:00,21.11,21.13,21.1,21.12,123245.0,21.11,21.13,21.1,21.12,123245.0
2023-11-06 11:40:00,21.12,21.13,21.1,21.12,140084.0,21.12,21.13,21.1,21.12,140084.0
2023-11-06 11:45:00,21.12,21.14,21.12,21.14,160574.0,21.12,21.14,21.12,21.14,160574.0
2023-11-06 11:50:00,21.14,21.17,21.13,21.16,213997.0,21.14,21.17,21.13,21.16,213997.0
2023-11-06 11:55:00,21.17,21.19,21.16,21.18,197262.0,21.17,21.19,21.16,21.18,197262.0
2023-11-06 12:00:00,21.18,21.19,21.17,21.17,125459.0,21.18,21.19,21.17,21.17,125459.0
2023-11-06 12:05:00,21.18,21.2,21.17,21.19,99288.0,21.18,21.2,21.17,21.19,99288.0
2023-11-06 12:10:00,21.18,21.19,21.16,21.16,37070.0,21.18,21.19,21.16,21.16,37070.0
2023-11-06 12:15:00,21.16,21.18,21.16,21.18,83813.0,21.16,21.18,21.16,21.18,83813.0
2023-11-06 12:20:00,21.18,21.19,21.17,21.18,98741.0,21.18,21.19,21.17,21.18,98741.0
2023-11-06 12:25:00,21.19,21.2,21.18,21.19,27679.0,21.19,21.2,21.18,21.19,27679.0
2023-11-06 12:30:00,21.2,21.21,21.19,21.19,72794.0,21.2,21.21,21.19,21.19,72794.0
2023-11-06 12:35:00,21.2,21.2,21.18,21.2,80265.0,21.2,21.2,21.18,21.2,80265.0
2023-11-06 12:40:00,21.2,21.2,21.18,21.2,59970.0,21.2,21.2,21.18,21.2,59970.0
2023-11-06 12:45:00,21.19,21.21,21.18,21.21,176818.0,21.19,21.21,21.18,21.21,176818.0
2023-11-06 12:50:00,21.2,21.21,21.2,21.21,73771.0,21.2,21.21,21.2,21.21,73771.0
2023-11-06 12:55:00,21.21,21.21,21.19,21.21,57056.0,21.21,21.21,21.19,21.21,57056.0
2023-11-06 13:00:00,21.21,21.21,21.18,21.2,115329.0,21.21,21.21,21.18,21.2,115329.0
2023-11-06 13:05:00,21.2,21.2,21.18,21.2,81955.0,21.2,21.2,21.18,21.2,81955.0
2023-11-06 13:10:00,21.2,21.2,21.18,21.19,106921.0,21.2,21.2,21.18,21.19,106921.0
2023-11-06 13:15:00,21.19,21.2,21.18,21.2,128659.0,21.19,21.2,21.18,21.2,128659.0
2023-11-06 13:20:00,21.2,21.21,21.19,21.21,43557.0,21.2,21.21,21.19,21.21,43557.0
2023-11-06 13:25:00,21.2,21.21,21.18,21.19,42412.0,21.2,21.21,21.18,21.19,42412.0
2023-11-06 13:30:00,21.19,21.2,21.18,21.2,26640.0,21.19,21.2,21.18,21.2,26640.0
2023-11-06 13:35:00,21.2,21.2,21.18,21.2,40892.0,21.2,21.2,21.18,21.2,40892.0
2023-11-06 13:40:00,21.2,21.21,21.19,21.19,108950.0,21.2,21.21,21.19,21.19,108950.0
2023-11-06 13:45:00,21.19,21.2,21.16,21.17,194196.0,21.19,21.2,21.16,21.17,194196.0
2023-11-06 13:50:00,21.16,21.18,21.16,21.17,79429.0,21.16,21.18,21.16,21.17,79429.0
2023-11-06 13:55:00,21.16,21.18,21.16,21.18,46314.0,21.16,21.18,21.16,21.18,46314.0
2023-11-06 14:00:00,21.18,21.18,21.14,21.15,61507.0,21.18,21.18,21.14,21.15,61507.0
2023-11-06 14:05:00,21.14,21.15,21.11,21.12,108330.0,21.14,21.15,21.11,21.12,108330.0
2023-11-06 14:10:00,21.12,21.13,21.11,21.11,63523.0,21.12,21.13,21.11,21.11,63523.0
2023-11-06 14:15:00,21.11,21.12,21.1,21.11,66681.0,21.11,21.12,21.1,21.11,66681.0
2023-11-06 14:20:00,21.12,21.13,21.12,21.13,80584.0,21.12,21.13,21.12,21.13,80584.0
2023-11-06 14:25:00,21.12,21.13,21.12,21.13,46523.0,21.12,21.13,21.12,21.13,46523.0
2023-11-06 14:30:00,21.13,21.13,21.12,21.13,39057.0,21.13,21.13,21.12,21.13,39057.0
2023-11-06 14:35:00,21.12,21.13,21.12,21.12,23344.0,21.12,21.13,21.12,21.12,23344.0
2023-11-06 14:40:00,21.13,21.13,21.12,21.12,58599.0,21.13,21.13,21.12,21.12,58599.0
2023-11-06 14:45:00,21.13,21.13,21.11,21.13,139940.0,21.13,21.13,21.11,21.13,139940.0
2023-11-06 14:50:00,21.13,21.13,21.12,21.13,60158.0,21.13,21.13,21.12,21.13,60158.0
2023-11-06 14:55:00,21.13,21.13,21.12,21.13,21763.0,21.13,21.13,21.12,21.13,21763.0
2023-11-06 15:00:00,21.12,21.13,21.12,21.13,17622.0,21.12,21.13,21.12,21.13,17622.0
2023-11-06 15:05:00,21.13,21.13,21.12,21.13,49491.0,21.13,21.13,21.12,21.13,49491.0
2023-11-06 15:10:00,21.12,21.13,21.12,21.12,59838.0,21.12,21.13,21.12,21.12,59838.0
2023-11-06 15:15:00,21.12,21.13,21.11,21.11,39678.0,21.12,21.13,21.11,21.11,39678.0
2023-11-06 15:20:00,21.11,21.13,21.11,21.13,98410.0,21.11,21.13,21.11,21.13,98410.0
2023-11-06 15:25:00,21.13,21.13,21.12,21.13,27064.0,21.13,21.13,21.12,21.13,27064.0
2023-11-06 15:30:00,21.13,21.13,21.11,21.12,254592.0,21.13,21.13,21.11,21.12,254592.0
2023-11-06 15:35:00,21.11,21.12,21.1,21.11,205492.0,21.11,21.12,21.1,21.11,205492.0
2023-11-06 15:40:00,21.11,21.11,21.09,21.1,190435.0,21.11,21.11,21.09,21.1,190435.0
2023-11-06 15:45:00,21.11,21.11,21.1,21.11,104756.0,21.11,21.11,21.1,21.11,104756.0
2023-11-06 15:50:00,21.11,21.11,21.1,21.1,80147.0,21.11,21.11,21.1,21.1,80147.0
2023-11-06 15:55:00,21.11,21.11,21.08,21.09,330288.0,21.11,21.11,21.08,21.09,330288.0
2023-11-07 09:30:00,20.73,20.76,20.66,20.67,786769.0,20.73,20.76,20.66,20.67,786769.0
2023-11-07 09:35:00,20.66,20.68,20.64,20.67,531235.0,20.66,20.68,20.64,20.67,531235.0
2023-11-07 09:40:00,20.67,20.69,20.62,20.66,480816.0,20.67,20.69,20.62,20.66,480816.0
2023-11-07 09:45:00,20.65,20.65,20.59,20.61,513132.0,20.65,20.65,20.59,20.61,513132.0
2023-11-07 09:50:00,20.6,20.64,20.59,20.6,294698.0,20.6,20.64,20.59,20.6,294698.0
2023-11-07 09:55:00,20.6,20.64,20.59,20.61,288228.0,20.6,20.64,20.59,20.61,288228.0
2023-11-07 10:00:00,20.61,20.63,20.6,20.63,161569.0,20.61,20.63,20.6,20.63,161569.0
2023-11-07 10:05:00,20.62,20.67,20.6,20.66,339115.0,20.62,20.67,20.6,20.66,339115.0
2023-11-07 10:10:00,20.65,20.69,20.65,20.68,143934.0,20.65,20.69,20.65,20.68,143934.0
2023-11-07 10:15:00,20.68,20.68,20.62,20.64,580695.0,20.68,20.68,20.62,20.64,580695.0
2023-11-07 10:20:00,20.63,20.65,20.61,20.64,142172.0,20.63,20.65,20.61,20.64,142172.0
2023-11-07 10:25:00,20.63,20.65,20.62,20.62,135643.0,20.63,20.65,20.62,20.62,135643.0
2023-11-07 10:30:00,20.61,20.63,20.6,20.62,219785.0,20.61,20.63,20.6,20.62,219785.0
2023-11-07 10:35:00,20.61,20.63,20.6,20.62,187490.0,20.61,20.63,20.6,20.62,187490.0
2023-11-07 10:40:00,20.61,20.61,20.58,20.59,137577.0,20.61,20.61,20.58,20.59,137577.0
2023-11-07 10:45:00,20.59,20.62,20.58,20.62,159976.0,20.59,20.62,20.58,20.62,159976.0
2023-11-07 10:50:00,20.62,20.63,20.59,20.6,491505.0,20.62,20.63,20.59,20.6,491505.0
2023-11-07 10:55:00,20.6,20.63,20.59,20.62,182633.0,20.6,20.63,20.59,20.62,182633.0
2023-11-07 11:00:00,20.63,20.64,20.62,20.63,422574.0,20.63,20.64,20.62,20.63,422574.0
2023-11-07 11:05:00,20.63,20.66,20.62,20.66,297185.0,20.63,20.66,20.62,20.66,297185.0
2023-11-07 11:10:00,20.66,20.7,20.65,20.68,162900.0,20.66,20.7,20.65,20.68,162900.0
2023-11-07 11:15:00,20.69,20.69,20.65,20.65,97414.0,20.69,20.69,20.65,20.65,97414.0
2023-11-07 11:20:00,20.66,20.67,20.64,20.66,739816.0,20.66,20.67,20.64,20.66,739816.0
2023-11-07 11:25:00,20.65,20.65,20.61,20.64,183842.0,20.65,20.65,20.61,20.64,183842.0
2023-11-07 11:30:00,20.64,20.68,20.63,20.68,99143.0,20.64,20.68,20.63,20.68,99143.0
2023-11-07 11:35:00,20.68,20.7,20.67,20.68,121089.0,20.68,20.7,20.67,20.68,121089.0
2023-11-07 11:40:00,20.68,20.69,20.66,20.67,53076.0,20.68,20.69,20.66,20.67,53076.0
2023-11-07 11:45:00,20.67,20.67,20.64,20.64,34609.0,20.67,20.67,20.64,20.64,34609.0
2023-11-07 11:50:00,20.64,20.66,20.64,20.64,131571.0,20.64,20.66,20.64,20.64,131571.0
2023-11-07 11:55:00,20.64,20.67,20.64,20.64,50796.0,20.64,20.67,20.64,20.64,50796.0
2023-11-07 12:00:00,20.65,20.65,20.62,20.63,60461.0,20.65,20.65,20.62,20.63,60461.0
2023-11-07 12:05:00,20.62,20.63,20.6,20.62,84810.0,20.62,20.63,20.6,20.62,84810.0
2023-11-07 12:10:00,20.62,20.64,20.61,20.62,106364.0,20.62,20.64,20.61,20.62,106364.0
2023-11-07 12:15:00,20.62,20.63,20.61,20.63,124557.0,20.62,20.63,20.61,20.63,124557.0
2023-11-07 12:20:00,20.62,20.64,20.61,20.62,115873.0,20.62,20.64,20.61,20.62,115873.0
2023-11-07 12:25:00,20.62,20.62,20.58,20.59,172796.0,20.62,20.62,20.58,20.59,172796.0
2023-11-07 12:30:00,20.59,20.6,20.57,20.6,237958.0,20.59,20.6,20.57,20.6,237958.0
2023-11-07 12:35:00,20.59,20.62,20.59,20.59,192637.0,20.59,20.62,20.59,20.59,192637.0
2023-11-07 12:40:00,20.59,20.61,20.59,20.6,129180.0,20.59,20.61,20.59,20.6,129180.0
2023-11-07 12:45:00,20.6,20.61,20.58,20.59,119446.0,20.6,20.61,20.58,20.59,119446.0
2023-11-07 12:50:00,20.59,20.61,20.58,20.6,146650.0,20.59,20.61,20.58,20.6,146650.0
2023-11-07 12:55:00,20.6,20.61,20.59,20.6,51476.0,20.6,20.61,20.59,20.6,51476.0
2023-11-07 13:00:00,20.6,20.61,20.59,20.59,193546.0,20.6,20.61,20.59,20.59,193546.0
2023-11-07 13:05:00,20.59,20.6,20.59,20.59,30874.0,20.59,20.6,20.59,20.59,30874.0
2023-11-07 13:10:00,20.6,20.63,20.59,20.62,157638.0,20.6,20.63,20.59,20.62,157638.0
2023-11-07 13:15:00,20.63,20.64,20.62,20.64,91629.0,20.63,20.64,20.62,20.64,91629.0
2023-11-07 13:20:00,20.64,20.64,20.61,20.64,146567.0,20.64,20.64,20.61,20.64,146567.0
2023-11-07 13:25:00,20.64,20.66,20.63,20.64,260284.0,20.64,20.66,20.63,20.64,260284.0
2023-11-07 13:30:00,20.64,20.67,20.64,20.66,180617.0,20.64,20.67,20.64,20.66,180617.0
2023-11-07 13:35:00,20.66,20.69,20.64,20.68,169046.0,20.66,20.69,20.64,20.68,169046.0
2023-11-07 13:40:00,20.68,20.7,20.67,20.69,107170.0,20.68,20.7,20.67,20.69,107170.0
2023-11-07 13:45:00,20.69,20.72,20.69,20.71,57808.0,20.69,20.72,20.69,20.71,57808.0
2023-11-07 13:50:00,20.71,20.74,20.71,20.74,479393.0,20.71,20.74,20.71,20.74,479393.0
2023-11-07 13:55:00,20.74,20.75,20.72,20.73,279111.0,20.74,20.75,20.72,20.73,279111.0
2023-11-07 14:00:00,20.73,20.75,20.72,20.73,199427.0,20.73,20.75,20.72,20.73,199427.0
2023-11-07 14:05:00,20.73,20.73,20.7,20.71,66994.0,20.73,20.73,20.7,20.71,66994.0
2023-11-07 14:10:00,20.71,20.72,20.7,20.71,40960.0,20.71,20.72,20.7,20.71,40960.0
2023-11-07 14:15:00,20.71,20.71,20.7,20.71,22433.0,20.71,20.71,20.7,20.71,22433.0
2023-11-07 14:20:00,20.7,20.71,20.69,20.7,110715.0,20.7,20.71,20.69,20.7,110715.0
2023-11-07 14:25:00,20.7,20.71,20.69,20.71,106685.0,20.7,20.71,20.69,20.71,106685.0
2023-11-07 14:30:00,20.7,20.71,20.69,20.7,112068.0,20.7,20.71,20.69,20.7,112068.0
2023-11-07 14:35:00,20.71,20.71,20.69,20.7,19423.0,20.71,20.71,20.69,20.7,19423.0
2023-11-07 14:40:00,20.7,20.7,20.69,20.7,71349.0,20.7,20.7,20.69,20.7,71349.0
2023-11-07 14:45:00,20.7,20.71,20.69,20.7,54108.0,20.7,20.71,20.69,20.7,54108.0
2023-11-07 14:50:00,20.7,20.71,20.69,20.71,43526.0,20.7,20.71,20.69,20.71,43526.0
2023-11-07 14:55:00,20.71,20.71,20.7,20.71,34366.0,20.71,20.71,20.7,20.71,34366.0
2023-11-07 15:00:00,20.71,20.71,20.68,20.69,60204.0,20.71,20.71,20.68,20.69,60204.0
2023-11-07 15:05:00,20.69,20.7,20.68,20.7,46631.0,20.69,20.7,20.68,20.7,46631.0
2023-11-07 15:10:00,20.7,20.7,20.68,20.7,96215.0,20.7,20.7,20.68,20.7,96215.0
2023-11-07 15:15:00,20.7,20.71,20.69,20.71,63938.0,20.7,20.71,20.69,20.71,63938.0
2023-11-07 15:20:00,20.71,20.72,20.7,20.71,121748.0,20.71,20.72,20.7,20.71,121748.0
2023-11-07 15:25:00,20.71,20.71,20.7,20.71,31244.0,20.71,20.71,20.7,20.71,31244.0
2023-11-07 15:30:00,20.71,20.72,20.7,20.71,116253.0,20.71,20.72,20.7,20.71,116253.0
2023-11-07 15:35:00,20.71,20.73,20.71,20.72,141585.0,20.71,20.73,20.71,20.72,141585.0
2023-11-07 15:40:00,20.73,20.73,20.71,20.73,291407.0,20.73,20.73,20.71,20.73,291407.0
2023-11-07 15:45:00,20.73,20.74,20.72,20.74,227211.0,20.73,20.74,20.72,20.74,227211.0
2023-11-07 15:50:00,20.73,20.74,20.73,20.73,203311.0,20.73,20.74,20.73,20.73,203311.0
2023-11-07 15:55:00,20.73,20.74,20.73,20.73,327179.0,20.73,20.74,20.73,20.73,327179.0
2023-11-08 09:30:00,20.81,20.82,20.76,20.81,236101.0,20.81,20.82,20.76,20.81,236101.0
2023-11-08 09:35:00,20.81,20.83,20.77,20.82,277598.0,20.81,20.83,20.77,20.82,277598.0
2023-11-08 09:40:00,20.82,20.83,20.8,20.82,143068.0,20.82,20.83,20.8,20.82,143068.0
2023-11-08 09:45:00,20.81,20.81,20.77,20.78,152213.0,20.81,20.81,20.77,20.78,152213.0
2023-11-08 09:50:00,20.77,20.8,20.76,20.79,245417.0,20.77,20.8,20.76,20.79,245417.0
2023-11-08 09:55:00,20.8,20.81,20.75,20.76,247584.0,20.8,20.81,20.75,20.76,247584.0
2023-11-08 10:00:00,20.77,20.79,20.71,20.72,257588.0,20.77,20.79,20.71,20.72,257588.0
2023-11-08 10:05:00,20.72,20.73,20.7,20.73,167942.0,20.72,20.73,20.7,20.73,167942.0
2023-11-08 10:10:00,20.73,20.74,20.68,20.72,235013.0,20.73,20.74,20.68,20.72,235013.0
2023-11-08 10:15:00,20.72,20.76,20.7,20.75,669213.0,20.72,20.76,20.7,20.75,669213.0
2023-11-08 10:20:00,20.75,20.75,20.69,20.7,333227.0,20.75,20.75,20.69,20.7,333227.0
2023-11-08 10:25:00,20.69,20.72,20.68,20.72,115053.0,20.69,20.72,20.68,20.72,115053.0
2023-11-08 10:30:00,20.72,20.77,20.71,20.72,585663.0,20.72,20.77,20.71,20.72,585663.0
2023-11-08 10:35:00,20.71,20.73,20.67,20.67,142739.0,20.71,20.73,20.67,20.67,142739.0
2023-11-08 10:40:00,20.67,20.67,20.63,20.64,310753.0,20.67,20.67,20.63,20.64,310753.0
2023-11-08 10:45:00,20.65,20.69,20.64,20.68,226907.0,20.65,20.69,20.64,20.68,226907.0
2023-11-08 10:50:00,20.69,20.74,20.67,20.72,178125.0,20.69,20.74,20.67,20.72,178125.0
2023-11-08 10:55:00,20.72,20.75,20.71,20.73,226317.0,20.72,20.75,20.71,20.73,226317.0
2023-11-08 11:00:00,20.73,20.73,20.71,20.72,154354.0,20.73,20.73,20.71,20.72,154354.0
2023-11-08 11:05:00,20.73,20.76,20.72,20.73,206711.0,20.73,20.76,20.72,20.73,206711.0
2023-11-08 11:10:00,20.74,20.81,20.74,20.78,304389.0,20.74,20.81,20.74,20.78,304389.0
2023-11-08 11:15:00,20.78,20.83,20.76,20.81,367716.0,20.78,20.83,20.76,20.81,367716.0
2023-11-08 11:20:00,20.81,20.84,20.81,20.82,245980.0,20.81,20.84,20.81,20.82,245980.0
2023-11-08 11:25:00,20.83,20.86,20.82,20.85,192076.0,20.83,20.86,20.82,20.85,192076.0
2023-11-08 11:30:00,20.85,20.9,20.85,20.89,191168.0,20.85,20.9,20.85,20.89,191168.0
2023-11-08 11:35:00,20.89,20.94,20.89,20.91,436875.0,20.89,20.94,20.89,20.91,436875.0
2023-11-08 11:40:00,20.91,20.92,20.87,20.88,213676.0,20.91,20.92,20.87,20.88,213676.0
2023-11-08 11:45:00,20.87,20.88,20.84,20.85,143906.0,20.87,20.88,20.84,20.85,143906.0
2023-11-08 11:50:00,20.85,20.86,20.82,20.83,81180.0,20.85,20.86,20.82,20.83,81180.0
2023-11-08 11:55:00,20.83,20.86,20.82,20.85,140044.0,20.83,20.86,20.82,20.85,140044.0
2023-11-08 12:00:00,20.85,20.85,20.81,20.83,187242.0,20.85,20.85,20.81,20.83,187242.0
2023-11-08 12:05:00,20.83,20.86,20.82,20.86,209462.0,20.83,20.86,20.82,20.86,209462.0
2023-11-08 12:10:00,20.85,20.87,20.84,20.85,149123.0,20.85,20.87,20.84,20.85,149123.0
2023-11-08 12:15:00,20.85,20.85,20.82,20.83,193928.0,20.85,20.85,20.82,20.83,193928.0
2023-11-08 12:20:00,20.83,20.84,20.81,20.82,58738.0,20.83,20.84,20.81,20.82,58738.0
2023-11-08 12:25:00,20.82,20.83,20.8,20.8,123697.0,20.82,20.83,20.8,20.8,123697.0
2023-11-08 12:30:00,20.8,20.81,20.79,20.8,113791.0,20.8,20.81,20.79,20.8,113791.0
2023-11-08 12:35:00,20.8,20.82,20.79,20.81,143303.0,20.8,20.82,20.79,20.81,143303.0
2023-11-08 12:40:00,20.81,20.84,20.8,20.83,115572.0,20.81,20.84,20.8,20.83,115572.0
2023-11-08 12:45:00,20.83,20.85,20.83,20.85,107143.0,20.83,20.85,20.83,20.85,107143.0
2023-11-08 12:50:00,20.85,20.85,20.82,20.83,123284.0,20.85,20.85,20.82,20.83,123284.0
2023-11-08 12:55:00,20.82,20.84,20.81,20.82,136176.0,20.82,20.84,20.81,20.82,136176.0
2023-11-08 13:00:00,20.82,20.82,20.79,20.8,187602.0,20.82,20.82,20.79,20.8,187602.0
2023-11-08 13:05:00,20.8,20.81,20.79,20.79,82535.0,20.8,20.81,20.79,20.79,82535.0
2023-11-08 13:10:00,20.79,20.79,20.78,20.78,63732.0,20.79,20.79,20.78,20.78,63732.0
2023-11-08 13:15:00,20.79,20.79,20.75,20.76,88731.0,20.79,20.79,20.75,20.76,88731.0
2023-11-08 13:20:00,20.76,20.77,20.74,20.76,196009.0,20.76,20.77,20.74,20.76,196009.0
2023-11-08 13:25:00,20.76,20.78,20.73,20.77,131146.0,20.76,20.78,20.73,20.77,131146.0
2023-11-08 13:30:00,20.76,20.77,20.72,20.73,97172.0,20.76,20.77,20.72,20.73,97172.0
2023-11-08 13:35:00,20.72,20.76,20.72,20.76,138368.0,20.72,20.76,20.72,20.76,138368.0
2023-11-08 13:40:00,20.75,20.77,20.75,20.76,96555.0,20.75,20.77,20.75,20.76,96555.0
2023-11-08 13:45:00,20.76,20.77,20.75,20.77,17422.0,20.76,20.77,20.75,20.77,17422.0
2023-11-08 13:50:00,20.77,20.77,20.75,20.77,97178.0,20.77,20.77,20.75,20.77,97178.0
2023-11-08 13:55:00,20.76,20.77,20.74,20.75,105036.0,20.76,20.77,20.74,20.75,105036.0
2023-11-08 14:00:00,20.74,20.75,20.73,20.74,111131.0,20.74,20.75,20.73,20.74,111131.0
2023-11-08 14:05:00,20.75,20.75,20.74,20.75,50315.0,20.75,20.75,20.74,20.75,50315.0
2023-11-08 14:10:00,20.75,20.75,20.74,20.75,30513.0,20.75,20.75,20.74,20.75,30513.0
2023-11-08 14:15:00,20.75,20.75,20.73,20.73,154812.0,20.75,20.75,20.73,20.73,154812.0
2023-11-08 14:20:00,20.73,20.74,20.71,20.71,101705.0,20.73,20.74,20.71,20.71,101705.0
2023-11-08 14:25:00,20.71,20.72,20.69,20.7,132754.0,20.71,20.72,20.69,20.7,132754.0
2023-11-08 14:30:00,20.7,20.7,20.66,20.67,79506.0,20.7,20.7,20.66,20.67,79506.0
2023-11-08 14:35:00,20.67,20.67,20.66,20.67,53107.0,20.67,20.67,20.66,20.67,53107.0
2023-11-08 14:40:00,20.67,20.67,20.65,20.67,118949.0,20.67,20.67,20.65,20.67,118949.0
2023-11-08 14:45:00,20.67,20.67,20.65,20.66,65671.0,20.67,20.67,20.65,20.66,65671.0
2023-11-08 14:50:00,20.66,20.66,20.64,20.65,77707.0,20.66,20.66,20.64,20.65,77707.0
2023-11-08 14:55:00,20.64,20.65,20.64,20.64,36291.0,20.64,20.65,20.64,20.64,36291.0
2023-11-08 15:00:00,20.64,20.64,20.61,20.63,132333.0,20.64,20.64,20.61,20.63,132333.0
2023-11-08 15:05:00,20.63,20.65,20.62,20.65,460556.0,20.63,20.65,20.62,20.65,460556.0
2023-11-08 15:10:00,20.64,20.65,20.63,20.64,40492.0,20.64,20.65,20.63,20.64,40492.0
2023-11-08 15:15:00,20.65,20.67,20.64,20.66,90311.0,20.65,20.67,20.64,20.66,90311.0
2023-11-08 15:20:00,20.66,20.66,20.64,20.66,170294.0,20.66,20.66,20.64,20.66,170294.0
2023-11-08 15:25:00,20.66,20.66,20.64,20.64,55698.0,20.66,20.66,20.64,20.64,55698.0
2023-11-08 15:30:00,20.64,20.65,20.63,20.64,114455.0,20.64,20.65,20.63,20.64,114455.0
2023-11-08 15:35:00,20.64,20.65,20.64,20.64,23124.0,20.64,20.65,20.64,20.64,23124.0
2023-11-08 15:40:00,20.64,20.66,20.64,20.66,144937.0,20.64,20.66,20.64,20.66,144937.0
2023-11-08 15:45:00,20.66,20.66,20.65,20.66,154506.0,20.66,20.66,20.65,20.66,154506.0
2023-11-08 15:50:00,20.65,20.67,20.64,20.67,148759.0,20.65,20.67,20.64,20.67,148759.0
2023-11-08 15:55:00,20.67,20.67,20.65,20.65,257047.0,20.67,20.67,20.65,20.65,257047.0
2023-11-09 09:30:00,20.75,20.79,20.69,20.78,399406.0,20.75,20.79,20.69,20.78,399406.0
2023-11-09 09:35:00,20.78,20.79,20.72,20.78,291314.0,20.78,20.79,20.72,20.78,291314.0
2023-11-09 09:40:00,20.79,20.85,20.78,20.84,401841.0,20.79,20.85,20.78,20.84,401841.0
2023-11-09 09:45:00,20.84,20.86,20.81,20.86,296520.0,20.84,20.86,20.81,20.86,296520.0
2023-11-09 09:50:00,20.86,20.9,20.85,20.89,322722.0,20.86,20.9,20.85,20.89,322722.0
2023-11-09 09:55:00,20.88,20.91,20.86,20.89,312957.0,20.88,20.91,20.86,20.89,312957.0
2023-11-09 10:00:00,20.89,20.91,20.86,20.88,396098.0,20.89,20.91,20.86,20.88,396098.0
2023-11-09 10:05:00,20.88,20.92,20.86,20.91,384209.0,20.88,20.92,20.86,20.91,384209.0
2023-11-09 10:10:00,20.91,21.0,20.9,21.0,441740.0,20.91,21.0,20.9,21.0,441740.0
2023-11-09 10:15:00,21.0,21.04,20.98,20.99,585034.0,21.0,21.04,20.98,20.99,585034.0
2023-11-09 10:20:00,20.99,21.02,20.98,20.98,368752.0,20.99,21.02,20.98,20.98,368752.0
2023-11-09 10:25:00,20.99,21.02,20.97,20.98,392354.0,20.99,21.02,20.97,20.98,392354.0
2023-11-09 10:30:00,20.98,21.0,20.97,21.0,83194.0,20.98,21.0,20.97,21.0,83194.0
2023-11-09 10:35:00,20.99,21.05,20.98,21.04,180722.0,20.99,21.05,20.98,21.04,180722.0
2023-11-09 10:40:00,21.03,21.06,21.02,21.06,544799.0,21.03,21.06,21.02,21.06,544799.0
2023-11-09 10:45:00,21.06,21.07,21.04,21.05,367634.0,21.06,21.07,21.04,21.05,367634.0
2023-11-09 10:50:00,21.06,21.06,21.01,21.03,164386.0,21.06,21.06,21.01,21.03,164386.0
2023-11-09 10:55:00,21.02,21.03,21.01,21.03,133915.0,21.02,21.03,21.01,21.03,133915.0
2023-11-09 11:00:00,21.03,21.03,20.99,21.0,132527.0,21.03,21.03,20.99,21.0,132527.0
2023-11-09 11:05:00,20.99,21.0,20.97,21.0,201669.0,20.99,21.0,20.97,21.0,201669.0
2023-11-09 11:10:00,21.0,21.02,20.99,21.01,66788.0,21.0,21.02,20.99,21.01,66788.0
2023-11-09 11:15:00,21.01,21.03,20.99,21.0,166954.0,21.01,21.03,20.99,21.0,166954.0
2023-11-09 11:20:00,21.0,21.04,21.0,21.03,102473.0,21.0,21.04,21.0,21.03,102473.0
2023-11-09 11:25:00,21.03,21.04,21.01,21.03,149943.0,21.03,21.04,21.01,21.03,149943.0
2023-11-09 11:30:00,21.03,21.04,20.99,21.01,85192.0,21.03,21.04,20.99,21.01,85192.0
2023-11-09 11:35:00,21.01,21.03,21.0,21.02,112256.0,21.01,21.03,21.0,21.02,112256.0
2023-11-09 11:40:00,21.03,21.04,21.02,21.03,33989.0,21.03,21.04,21.02,21.03,33989.0
2023-11-09 11:45:00,21.03,21.05,21.0,21.01,195821.0,21.03,21.05,21.0,21.01,195821.0
2023-11-09 11:50:00,21.0,21.01,20.96,20.96,135090.0,21.0,21.01,20.96,20.96,135090.0
2023-11-09 11:55:00,20.96,20.97,20.93,20.94,103946.0,20.96,20.97,20.93,20.94,103946.0
2023-11-09 12:00:00,20.94,20.97,20.93,20.96,64009.0,20.94,20.97,20.93,20.96,64009.0
2023-11-09 12:05:00,20.96,21.02,20.96,21.02,120934.0,20.96,21.02,20.96,21.02,120934.0
2023-11-09 12:10:00,21.01,21.03,20.99,21.0,60545.0,21.01,21.03,20.99,21.0,60545.0
2023-11-09 12:15:00,20.99,21.0,20.96,20.97,89949.0,20.99,21.0,20.96,20.97,89949.0
2023-11-09 12:20:00,20.97,20.97,20.95,20.96,21215.0,20.97,20.97,20.95,20.96,21215.0
2023-11-09 12:25:00,20.95,20.96,20.93,20.95,62565.0,20.95,20.96,20.93,20.95,62565.0
2023-11-09 12:30:00,20.95,20.96,20.94,20.95,99987.0,20.95,20.96,20.94,20.95,99987.0
2023-11-09 12:35:00,20.96,20.96,20.91,20.92,43626.0,20.96,20.96,20.91,20.92,43626.0
2023-11-09 12:40:00,20.91,20.94,20.91,20.92,91876.0,20.91,20.94,20.91,20.92,91876.0
2023-11-09 12:45:00,20.92,20.93,20.91,20.92,424016.0,20.92,20.93,20.91,20.92,424016.0
2023-11-09 12:50:00,20.92,20.93,20.91,20.92,48904.0,20.92,20.93,20.91,20.92,48904.0
2023-11-09 12:55:00,20.91,20.92,20.9,20.91,21929.0,20.91,20.92,20.9,20.91,21929.0
2023-11-09 13:00:00,20.91,20.91,20.8,20.82,866958.0,20.91,20.91,20.8,20.82,866958.0
2023-11-09 13:05:00,20.83,20.84,20.8,20.84,247265.0,20.83,20.84,20.8,20.84,247265.0
2023-11-09 13:10:00,20.83,20.89,20.82,20.88,163178.0,20.83,20.89,20.82,20.88,163178.0
2023-11-09 13:15:00,20.88,20.93,20.87,20.91,200780.0,20.88,20.93,20.87,20.91,200780.0
2023-11-09 13:20:00,20.92,20.94,20.91,20.92,155347.0,20.92,20.94,20.91,20.92,155347.0
2023-11-09 13:25:00,20.92,20.95,20.91,20.92,224574.0,20.92,20.95,20.91,20.92,224574.0
2023-11-09 13:30:00,20.91,20.91,20.87,20.89,546752.0,20.91,20.91,20.87,20.89,546752.0
2023-11-09 13:35:00,20.89,20.89,20.87,20.88,65921.0,20.89,20.89,20.87,20.88,65921.0
2023-11-09 13:40:00,20.88,20.88,20.83,20.85,76285.0,20.88,20.88,20.83,20.85,76285.0
2023-11-09 13:45:00,20.85,20.87,20.84,20.85,64503.0,20.85,20.87,20.84,20.85,64503.0
2023-11-09 13:50:00,20.85,20.86,20.82,20.82,48477.0,20.85,20.86,20.82,20.82,48477.0
2023-11-09 13:55:00,20.82,20.84,20.82,20.83,26033.0,20.82,20.84,20.82,20.83,26033.0
2023-11-09 14:00:00,20.82,20.83,20.71,20.78,700080.0,20.82,20.83,20.71,20.78,700080.0
2023-11-09 14:05:00,20.78,20.78,20.74,20.75,148205.0,20.78,20.78,20.74,20.75,148205.0
2023-11-09 14:10:00,20.75,20.75,20.72,20.73,129381.0,20.75,20.75,20.72,20.73,129381.0
2023-11-09 14:15:00,20.73,20.74,20.7,20.71,248403.0,20.73,20.74,20.7,20.71,248403.0
2023-11-09 14:20:00,20.71,20.76,20.71,20.73,172417.0,20.71,20.76,20.71,20.73,172417.0
2023-11-09 14:25:00,20.73,20.74,20.71,20.73,68346.0,20.73,20.74,20.71,20.73,68346.0
2023-11-09 14:30:00,20.73,20.74,20.7,20.7,115470.0,20.73,20.74,20.7,20.7,115470.0
2023-11-09 14:35:00,20.7,20.7,20.65,20.67,178538.0,20.7,20.7,20.65,20.67,178538.0
2023-11-09 14:40:00,20.67,20.7,20.66,20.68,213710.0,20.67,20.7,20.66,20.68,213710.0
2023-11-09 14:45:00,20.68,20.7,20.68,20.7,122968.0,20.68,20.7,20.68,20.7,122968.0
2023-11-09 14:50:00,20.7,20.7,20.68,20.69,78425.0,20.7,20.7,20.68,20.69,78425.0
2023-11-09 14:55:00,20.69,20.7,20.68,20.69,88869.0,20.69,20.7,20.68,20.69,88869.0
2023-11-09 15:00:00,20.68,20.71,20.68,20.69,114710.0,20.68,20.71,20.68,20.69,114710.0
2023-11-09 15:05:00,20.7,20.73,20.69,20.73,278457.0,20.7,20.73,20.69,20.73,278457.0
2023-11-09 15:10:00,20.73,20.74,20.72,20.73,62018.0,20.73,20.74,20.72,20.73,62018.0
2023-11-09 15:15:00,20.73,20.73,20.71,20.71,107269.0,20.73,20.73,20.71,20.71,107269.0
2023-11-09 15:20:00,20.72,20.73,20.71,20.72,95418.0,20.72,20.73,20.71,20.72,95418.0
2023-11-09 15:25:00,20.72,20.72,20.7,20.71,39049.0,20.72,20.72,20.7,20.71,39049.0
2023-11-09 15:30:00,20.7,20.71,20.68,20.7,88307.0,20.7,20.71,20.68,20.7,88307.0
2023-11-09 15:35:00,20.69,20.7,20.68,20.69,191950.0,20.69,20.7,20.68,20.69,191950.0
2023-11-09 15:40:00,20.69,20.71,20.68,20.71,310524.0,20.69,20.71,20.68,20.71,310524.0
2023-11-09 15:45:00,20.7,20.71,20.7,20.7,77717.0,20.7,20.71,20.7,20.7,77717.0
2023-11-09 15:50:00,20.71,20.71,20.69,20.7,116196.0,20.71,20.71,20.69,20.7,116196.0
2023-11-09 15:55:00,20.7,20.7,20.69,20.7,245929.0,20.7,20.7,20.69,20.7,245929.0
2023-11-10 09:30:00,20.55,20.56,20.48,20.51,570382.0,20.55,20.56,20.48,20.51,570382.0
2023-11-10 09:35:00,20.5,20.5,20.44,20.46,355241.0,20.5,20.5,20.44,20.46,355241.0
2023-11-10 09:40:00,20.46,20.46,20.43,20.46,279169.0,20.46,20.46,20.43,20.46,279169.0
2023-11-10 09:45:00,20.47,20.5,20.46,20.47,295149.0,20.47,20.5,20.46,20.47,295149.0
2023-11-10 09:50:00,20.46,20.47,20.43,20.43,256766.0,20.46,20.47,20.43,20.43,256766.0
2023-11-10 09:55:00,20.43,20.48,20.42,20.47,196334.0,20.43,20.48,20.42,20.47,196334.0
2023-11-10 10:00:00,20.46,20.47,20.35,20.45,746261.0,20.46,20.47,20.35,20.45,746261.0
2023-11-10 10:05:00,20.45,20.56,20.45,20.56,319944.0,20.45,20.56,20.45,20.56,319944.0
2023-11-10 10:10:00,20.56,20.6,20.5,20.6,237211.0,20.56,20.6,20.5,20.6,237211.0
2023-11-10 10:15:00,20.59,20.6,20.55,20.58,122004.0,20.59,20.6,20.55,20.58,122004.0
2023-11-10 10:20:00,20.58,20.59,20.48,20.48,290657.0,20.58,20.59,20.48,20.48,290657.0
2023-11-10 10:25:00,20.49,20.5,20.45,20.48,220400.0,20.49,20.5,20.45,20.48,220400.0
2023-11-10 10:30:00,20.48,20.5,20.43,20.43,254198.0,20.48,20.5,20.43,20.43,254198.0
2023-11-10 10:35:00,20.44,20.51,20.43,20.47,172577.0,20.44,20.51,20.43,20.47,172577.0
2023-11-10 10:40:00,20.48,20.48,20.44,20.45,205338.0,20.48,20.48,20.44,20.45,205338.0
2023-11-10 10:45:00,20.46,20.46,20.41,20.41,168023.0,20.46,20.46,20.41,20.41,168023.0
2023-11-10 10:50:00,20.42,20.48,20.41,20.47,280315.0,20.42,20.48,20.41,20.47,280315.0
2023-11-10 10:55:00,20.47,20.5,20.45,20.49,607973.0,20.47,20.5,20.45,20.49,607973.0
2023-11-10 11:00:00,20.49,20.52,20.47,20.51,430922.0,20.49,20.52,20.47,20.51,430922.0
2023-11-10 11:05:00,20.51,20.52,20.5,20.52,53731.0,20.51,20.52,20.5,20.52,53731.0
2023-11-10 11:10:00,20.51,20.51,20.45,20.48,325318.0,20.51,20.51,20.45,20.48,325318.0
2023-11-10 11:15:00,20.49,20.5,20.46,20.48,98545.0,20.49,20.5,20.46,20.48,98545.0
2023-11-10 11:20:00,20.47,20.47,20.44,20.45,53910.0,20.47,20.47,20.44,20.45,53910.0
2023-11-10 11:25:00,20.45,20.47,20.44,20.45,99084.0,20.45,20.47,20.44,20.45,99084.0
2023-11-10 11:30:00,20.44,20.46,20.42,20.44,68632.0,20.44,20.46,20.42,20.44,68632.0
2023-11-10 11:35:00,20.44,20.46,20.42,20.46,119468.0,20.44,20.46,20.42,20.46,119468.0
2023-11-10 11:40:00,20.46,20.48,20.44,20.47,40213.0,20.46,20.48,20.44,20.47,40213.0
2023-11-10 11:45:00,20.47,20.48,20.46,20.46,86769.0,20.47,20.48,20.46,20.46,86769.0
2023-11-10 11:50:00,20.46,20.5,20.45,20.48,70886.0,20.46,20.5,20.45,20.48,70886.0
2023-11-10 11:55:00,20.48,20.49,20.47,20.48,15469.0,20.48,20.49,20.47,20.48,15469.0
2023-11-10 12:00:00,20.47,20.5,20.46,20.48,37255.0,20.47,20.5,20.46,20.48,37255.0
2023-11-10 12:05:00,20.48,20.49,20.47,20.48,81838.0,20.48,20.49,20.47,20.48,81838.0
2023-11-10 12:10:00,20.48,20.49,20.46,20.47,91133.0,20.48,20.49,20.46,20.47,91133.0
2023-11-10 12:15:00,20.46,20.49,20.46,20.47,18696.0,20.46,20.49,20.46,20.47,18696.0
2023-11-10 12:20:00,20.47,20.47,20.43,20.46,71073.0,20.47,20.47,20.43,20.46,71073.0
2023-11-10 12:25:00,20.45,20.46,20.43,20.44,21636.0,20.45,20.46,20.43,20.44,21636.0
2023-11-10 12:30:00,20.44,20.44,20.42,20.43,113026.0,20.44,20.44,20.42,20.43,113026.0
2023-11-10 12:35:00,20.43,20.45,20.42,20.44,40038.0,20.43,20.45,20.42,20.44,40038.0
2023-11-10 12:40:00,20.44,20.44,20.41,20.42,144813.0,20.44,20.44,20.41,20.42,144813.0
2023-11-10 12:45:00,20.42,20.42,20.39,20.4,220831.0,20.42,20.42,20.39,20.4,220831.0
2023-11-10 12:50:00,20.4,20.42,20.4,20.42,109266.0,20.4,20.42,20.4,20.42,109266.0
2023-11-10 12:55:00,20.41,20.42,20.4,20.42,70908.0,20.41,20.42,20.4,20.42,70908.0
2023-11-10 13:00:00,20.42,20.43,20.41,20.42,43363.0,20.42,20.43,20.41,20.42,43363.0
2023-11-10 13:05:00,20.41,20.42,20.38,20.39,98919.0,20.41,20.42,20.38,20.39,98919.0
2023-11-10 13:10:00,20.4,20.41,20.38,20.39,66830.0,20.4,20.41,20.38,20.39,66830.0
2023-11-10 13:15:00,20.39,20.4,20.38,20.39,48483.0,20.39,20.4,20.38,20.39,48483.0
2023-11-10 13:20:00,20.39,20.4,20.36,20.38,162667.0,20.39,20.4,20.36,20.38,162667.0
2023-11-10 13:25:00,20.38,20.39,20.36,20.37,265072.0,20.38,20.39,20.36,20.37,265072.0
2023-11-10 13:30:00,20.37,20.38,20.36,20.37,58717.0,20.37,20.38,20.36,20.37,58717.0
2023-11-10 13:35:00,20.37,20.38,20.36,20.37,68759.0,20.37,20.38,20.36,20.37,68759.0
2023-11-10 13:40:00,20.37,20.39,20.36,20.39,203085.0,20.37,20.39,20.36,20.39,203085.0
2023-11-10 13:45:00,20.39,20.42,20.39,20.42,60045.0,20.39,20.42,20.39,20.42,60045.0
2023-11-10 13:50:00,20.41,20.42,20.39,20.39,77902.0,20.41,20.42,20.39,20.39,77902.0
2023-11-10 13:55:00,20.4,20.41,20.39,20.39,86940.0,20.4,20.41,20.39,20.39,86940.0
2023-11-10 14:00:00,20.39,20.4,20.38,20.39,29758.0,20.39,20.4,20.38,20.39,29758.0
2023-11-10 14:05:00,20.39,20.41,20.39,20.41,32005.0,20.39,20.41,20.39,20.41,32005.0
2023-11-10 14:10:00,20.41,20.42,20.4,20.41,42846.0,20.41,20.42,20.4,20.41,42846.0
2023-11-10 14:15:00,20.41,20.42,20.4,20.4,46547.0,20.41,20.42,20.4,20.4,46547.0
2023-11-10 14:20:00,20.41,20.41,20.4,20.41,18124.0,20.41,20.41,20.4,20.41,18124.0
2023-11-10 14:25:00,20.41,20.41,20.38,20.39,55522.0,20.41,20.41,20.38,20.39,55522.0
2023-11-10 14:30:00,20.39,20.4,20.37,20.37,90608.0,20.39,20.4,20.37,20.37,90608.0
2023-11-10 14:35:00,20.37,20.38,20.36,20.37,22633.0,20.37,20.38,20.36,20.37,22633.0
2023-11-10 14:40:00,20.37,20.38,20.36,20.38,260416.0,20.37,20.38,20.36,20.38,260416.0
2023-11-10 14:45:00,20.37,20.38,20.37,20.38,72281.0,20.37,20.38,20.37,20.38,72281.0
2023-11-10 14:50:00,20.38,20.38,20.36,20.37,107659.0,20.38,20.38,20.36,20.37,107659.0
2023-11-10 14:55:00,20.36,20.37,20.35,20.37,282441.0,20.36,20.37,20.35,20.37,282441.0
2023-11-10 15:00:00,20.37,20.37,20.34,20.35,171203.0,20.37,20.37,20.34,20.35,171203.0
2023-11-10 15:05:00,20.35,20.36,20.34,20.36,265319.0,20.35,20.36,20.34,20.36,265319.0
2023-11-10 15:10:00,20.36,20.36,20.34,20.36,194349.0,20.36,20.36,20.34,20.36,194349.0
2023-11-10 15:15:00,20.36,20.37,20.35,20.37,138457.0,20.36,20.37,20.35,20.37,138457.0
2023-11-10 15:20:00,20.37,20.37,20.35,20.35,79199.0,20.37,20.37,20.35,20.35,79199.0
2023-11-10 15:25:00,20.36,20.36,20.35,20.36,43849.0,20.36,20.36,20.35,20.36,43849.0
2023-11-10 15:30:00,20.36,20.36,20.35,20.36,78412.0,20.36,20.36,20.35,20.36,78412.0
2023-11-10 15:35:00,20.36,20.36,20.35,20.36,109337.0,20.36,20.36,20.35,20.36,109337.0
2023-11-10 15:40:00,20.35,20.36,20.35,20.36,112586.0,20.35,20.36,20.35,20.36,112586.0
2023-11-10 15:45:00,20.36,20.37,20.35,20.36,240785.0,20.36,20.37,20.35,20.36,240785.0
2023-11-10 15:50:00,20.36,20.37,20.35,20.36,282757.0,20.36,20.37,20.35,20.36,282757.0
2023-11-10 15:55:00,20.36,20.36,20.34,20.35,772897.0,20.36,20.36,20.34,20.35,772897.0
2023-11-13 09:30:00,20.18,20.23,20.15,20.2,497598.0,20.18,20.23,20.15,20.2,497598.0
2023-11-13 09:35:00,20.19,20.21,20.16,20.18,252310.0,20.19,20.21,20.16,20.18,252310.0
2023-11-13 09:40:00,20.18,20.19,20.14,20.18,183738.0,20.18,20.19,20.14,20.18,183738.0
2023-11-13 09:45:00,20.17,20.17,20.1,20.11,207765.0,20.17,20.17,20.1,20.11,207765.0
2023-11-13 09:50:00,20.1,20.17,20.1,20.16,126199.0,20.1,20.17,20.1,20.16,126199.0
2023-11-13 09:55:00,20.17,20.18,20.15,20.15,129414.0,20.17,20.18,20.15,20.15,129414.0
2023-11-13 10:00:00,20.15,20.23,20.13,20.18,405134.0,20.15,20.23,20.13,20.18,405134.0
2023-11-13 10:05:00,20.2,20.22,20.18,20.2,168951.0,20.2,20.22,20.18,20.2,168951.0
2023-11-13 10:10:00,20.2,20.21,20.16,20.2,207494.0,20.2,20.21,20.16,20.2,207494.0
2023-11-13 10:15:00,20.2,20.21,20.17,20.2,140279.0,20.2,20.21,20.17,20.2,140279.0
2023-11-13 10:20:00,20.21,20.21,20.17,20.17,126808.0,20.21,20.21,20.17,20.17,126808.0
2023-11-13 10:25:00,20.17,20.18,20.14,20.16,98065.0,20.17,20.18,20.14,20.16,98065.0
2023-11-13 10:30:00,20.16,20.16,20.14,20.16,79065.0,20.16,20.16,20.14,20.16,79065.0
2023-11-13 10:35:00,20.15,20.17,20.14,20.16,83422.0,20.15,20.17,20.14,20.16,83422.0
2023-11-13 10:40:00,20.16,20.19,20.15,20.19,246852.0,20.16,20.19,20.15,20.19,246852.0
2023-11-13 10:45:00,20.19,20.24,20.18,20.23,358308.0,20.19,20.24,20.18,20.23,358308.0
2023-11-13 10:50:00,20.23,20.28,20.23,20.26,243413.0,20.23,20.28,20.23,20.26,243413.0
2023-11-13 10:55:00,20.27,20.28,20.26,20.27,162156.0,20.27,20.28,20.26,20.27,162156.0
2023-11-13 11:00:00,20.27,20.31,20.26,20.3,151904.0,20.27,20.31,20.26,20.3,151904.0
2023-11-13 11:05:00,20.3,20.31,20.29,20.29,220545.0,20.3,20.31,20.29,20.29,220545.0
2023-11-13 11:10:00,20.29,20.33,20.28,20.31,110264.0,20.29,20.33,20.28,20.31,110264.0
2023-11-13 11:15:00,20.32,20.35,20.31,20.34,219606.0,20.32,20.35,20.31,20.34,219606.0
2023-11-13 11:20:00,20.35,20.36,20.33,20.34,187106.0,20.35,20.36,20.33,20.34,187106.0
2023-11-13 11:25:00,20.33,20.34,20.32,20.34,107888.0,20.33,20.34,20.32,20.34,107888.0
2023-11-13 11:30:00,20.34,20.37,20.33,20.35,425000.0,20.34,20.37,20.33,20.35,425000.0
2023-11-13 11:35:00,20.36,20.38,20.35,20.38,255405.0,20.36,20.38,20.35,20.38,255405.0
2023-11-13 11:40:00,20.38,20.4,20.38,20.39,83110.0,20.38,20.4,20.38,20.39,83110.0
2023-11-13 11:45:00,20.39,20.42,20.38,20.41,182715.0,20.39,20.42,20.38,20.41,182715.0
2023-11-13 11:50:00,20.41,20.43,20.4,20.41,100692.0,20.41,20.43,20.4,20.41,100692.0
2023-11-13 11:55:00,20.41,20.43,20.4,20.41,38005.0,20.41,20.43,20.4,20.41,38005.0
2023-11-13 12:00:00,20.41,20.42,20.4,20.41,39477.0,20.41,20.42,20.4,20.41,39477.0
2023-11-13 12:05:00,20.41,20.41,20.38,20.39,165508.0,20.41,20.41,20.38,20.39,165508.0
2023-11-13 12:10:00,20.39,20.4,20.37,20.38,74411.0,20.39,20.4,20.37,20.38,74411.0
2023-11-13 12:15:00,20.38,20.39,20.37,20.39,195361.0,20.38,20.39,20.37,20.39,195361.0
2023-11-13 12:20:00,20.39,20.42,20.38,20.42,111157.0,20.39,20.42,20.38,20.42,111157.0
2023-11-13 12:25:00,20.42,20.44,20.41,20.42,92474.0,20.42,20.44,20.41,20.42,92474.0
2023-11-13 12:30:00,20.41,20.42,20.39,20.41,80596.0,20.41,20.42,20.39,20.41,80596.0
2023-11-13 12:35:00,20.4,20.42,20.38,20.41,161625.0,20.4,20.42,20.38,20.41,161625.0
2023-11-13 12:40:00,20.41,20.41,20.39,20.41,275648.0,20.41,20.41,20.39,20.41,275648.0
2023-11-13 12:45:00,20.4,20.41,20.39,20.41,56853.0,20.4,20.41,20.39,20.41,56853.0
2023-11-13 12:50:00,20.41,20.42,20.4,20.41,134154.0,20.41,20.42,20.4,20.41,134154.0
2023-11-13 12:55:00,20.4,20.41,20.39,20.39,67804.0,20.4,20.41,20.39,20.39,67804.0
2023-11-13 13:00:00,20.4,20.4,20.38,20.39,50827.0,20.4,20.4,20.38,20.39,50827.0
2023-11-13 13:05:00,20.39,20.4,20.38,20.4,26184.0,20.39,20.4,20.38,20.4,26184.0
2023-11-13 13:10:00,20.4,20.44,20.4,20.44,48077.0,20.4,20.44,20.4,20.44,48077.0
2023-11-13 13:15:00,20.44,20.45,20.42,20.45,75281.0,20.44,20.45,20.42,20.45,75281.0
2023-11-13 13:20:00,20.44,20.46,20.43,20.44,223120.0,20.44,20.46,20.43,20.44,223120.0
2023-11-13 13:25:00,20.44,20.44,20.42,20.43,159426.0,20.44,20.44,20.42,20.43,159426.0
2023-11-13 13:30:00,20.42,20.43,20.42,20.43,18665.0,20.42,20.43,20.42,20.43,18665.0
2023-11-13 13:35:00,20.42,20.43,20.41,20.41,27928.0,20.42,20.43,20.41,20.41,27928.0
2023-11-13 13:40:00,20.42,20.46,20.41,20.45,92417.0,20.42,20.46,20.41,20.45,92417.0
2023-11-13 13:45:00,20.45,20.47,20.45,20.47,97490.0,20.45,20.47,20.45,20.47,97490.0
2023-11-13 13:50:00,20.47,20.48,20.46,20.47,92977.0,20.47,20.48,20.46,20.47,92977.0
2023-11-13 13:55:00,20.46,20.48,20.46,20.47,24382.0,20.46,20.48,20.46,20.47,24382.0
2023-11-13 14:00:00,20.48,20.48,20.47,20.48,24563.0,20.48,20.48,20.47,20.48,24563.0
2023-11-13 14:05:00,20.48,20.49,20.47,20.48,72328.0,20.48,20.49,20.47,20.48,72328.0
2023-11-13 14:10:00,20.48,20.48,20.46,20.46,60930.0,20.48,20.48,20.46,20.46,60930.0
2023-11-13 14:15:00,20.46,20.47,20.44,20.44,55475.0,20.46,20.47,20.44,20.44,55475.0
2023-11-13 14:20:00,20.45,20.45,20.44,20.45,5317.0,20.45,20.45,20.44,20.45,5317.0
2023-11-13 14:25:00,20.45,20.45,20.44,20.45,18955.0,20.45,20.45,20.44,20.45,18955.0
2023-11-13 14:30:00,20.45,20.46,20.44,20.45,57576.0,20.45,20.46,20.44,20.45,57576.0
2023-11-13 14:35:00,20.45,20.45,20.44,20.45,7374.0,20.45,20.45,20.44,20.45,7374.0
2023-11-13 14:40:00,20.45,20.47,20.45,20.46,32164.0,20.45,20.47,20.45,20.46,32164.0
2023-11-13 14:45:00,20.46,20.47,20.46,20.47,32207.0,20.46,20.47,20.46,20.47,32207.0
2023-11-13 14:50:00,20.46,20.47,20.46,20.46,29772.0,20.46,20.47,20.46,20.46,29772.0
2023-11-13 14:55:00,20.46,20.47,20.46,20.46,28604.0,20.46,20.47,20.46,20.46,28604.0
2023-11-13 15:00:00,20.47,20.47,20.46,20.46,20111.0,20.47,20.47,20.46,20.46,20111.0
2023-11-13 15:05:00,20.46,20.47,20.45,20.46,168293.0,20.46,20.47,20.45,20.46,168293.0
2023-11-13 15:10:00,20.46,20.46,20.44,20.45,29281.0,20.46,20.46,20.44,20.45,29281.0
2023-11-13 15:15:00,20.45,20.45,20.44,20.45,45296.0,20.45,20.45,20.44,20.45,45296.0
2023-11-13 15:20:00,20.45,20.45,20.44,20.45,18420.0,20.45,20.45,20.44,20.45,18420.0
2023-11-13 15:25:00,20.45,20.46,20.44,20.45,77497.0,20.45,20.46,20.44,20.45,77497.0
2023-11-13 15:30:00,20.45,20.45,20.44,20.45,19444.0,20.45,20.45,20.44,20.45,19444.0
2023-11-13 15:35:00,20.44,20.45,20.44,20.45,22785.0,20.44,20.45,20.44,20.45,22785.0
2023-11-13 15:40:00,20.45,20.45,20.44,20.45,74131.0,20.45,20.45,20.44,20.45,74131.0
2023-11-13 15:45:00,20.45,20.45,20.44,20.45,108901.0,20.45,20.45,20.44,20.45,108901.0
2023-11-13 15:50:00,20.45,20.45,20.43,20.44,122823.0,20.45,20.45,20.43,20.44,122823.0
2023-11-13 15:55:00,20.44,20.44,20.43,20.43,416552.0,20.44,20.44,20.43,20.43,416552.0
2023-11-14 09:30:00,20.92,20.98,20.87,20.98,1020433.0,20.92,20.98,20.87,20.98,1020433.0
2023-11-14 09:35:00,20.98,21.12,20.97,21.09,1151836.0,20.98,21.12,20.97,21.09,1151836.0
2023-11-14 09:40:00,21.1,21.14,21.06,21.11,835948.0,21.1,21.14,21.06,21.11,835948.0
2023-11-14 09:45:00,21.12,21.16,21.07,21.07,561267.0,21.12,21.16,21.07,21.07,561267.0
2023-11-14 09:50:00,21.07,21.09,21.03,21.09,776526.0,21.07,21.09,21.03,21.09,776526.0
2023-11-14 09:55:00,21.08,21.13,21.06,21.13,420432.0,21.08,21.13,21.06,21.13,420432.0
2023-11-14 10:00:00,21.13,21.15,21.1,21.11,354320.0,21.13,21.15,21.1,21.11,354320.0
2023-11-14 10:05:00,21.11,21.13,21.1,21.12,423640.0,21.11,21.13,21.1,21.12,423640.0
2023-11-14 10:10:00,21.13,21.18,21.13,21.18,387310.0,21.13,21.18,21.13,21.18,387310.0
2023-11-14 10:15:00,21.17,21.18,21.14,21.15,1877409.0,21.17,21.18,21.14,21.15,1877409.0
2023-11-14 10:20:00,21.16,21.2,21.14,21.2,378546.0,21.16,21.2,21.14,21.2,378546.0
2023-11-14 10:25:00,21.2,21.24,21.19,21.21,514116.0,21.2,21.24,21.19,21.21,514116.0
2023-11-14 10:30:00,21.21,21.22,21.18,21.2,538244.0,21.21,21.22,21.18,21.2,538244.0
2023-11-14 10:35:00,21.2,21.22,21.17,21.19,287873.0,21.2,21.22,21.17,21.19,287873.0
2023-11-14 10:40:00,21.19,21.21,21.18,21.18,360776.0,21.19,21.21,21.18,21.18,360776.0
2023-11-14 10:45:00,21.19,21.22,21.17,21.17,175202.0,21.19,21.22,21.17,21.17,175202.0
2023-11-14 10:50:00,21.17,21.19,21.13,21.14,337672.0,21.17,21.19,21.13,21.14,337672.0
2023-11-14 10:55:00,21.13,21.19,21.13,21.17,292054.0,21.13,21.19,21.13,21.17,292054.0
2023-11-14 11:00:00,21.17,21.19,21.16,21.19,251426.0,21.17,21.19,21.16,21.19,251426.0
2023-11-14 11:05:00,21.19,21.19,21.15,21.17,194366.0,21.19,21.19,21.15,21.17,194366.0
2023-11-14 11:10:00,21.17,21.2,21.16,21.18,238280.0,21.17,21.2,21.16,21.18,238280.0
2023-11-14 11:15:00,21.17,21.18,21.14,21.15,563278.0,21.17,21.18,21.14,21.15,563278.0
2023-11-14 11:20:00,21.15,21.18,21.14,21.18,274837.0,21.15,21.18,21.14,21.18,274837.0
2023-11-14 11:25:00,21.18,21.18,21.15,21.18,166679.0,21.18,21.18,21.15,21.18,166679.0
2023-11-14 11:30:00,21.18,21.2,21.17,21.17,463543.0,21.18,21.2,21.17,21.17,463543.0
2023-11-14 11:35:00,21.17,21.19,21.16,21.19,111272.0,21.17,21.19,21.16,21.19,111272.0
2023-11-14 11:40:00,21.18,21.2,21.16,21.2,242563.0,21.18,21.2,21.16,21.2,242563.0
2023-11-14 11:45:00,21.2,21.2,21.18,21.2,172708.0,21.2,21.2,21.18,21.2,172708.0
2023-11-14 11:50:00,21.2,21.21,21.15,21.15,241126.0,21.2,21.21,21.15,21.15,241126.0
2023-11-14 11:55:00,21.15,21.16,21.14,21.15,157222.0,21.15,21.16,21.14,21.15,157222.0
2023-11-14 12:00:00,21.15,21.18,21.14,21.17,149007.0,21.15,21.18,21.14,21.17,149007.0
2023-11-14 12:05:00,21.17,21.18,21.14,21.14,143096.0,21.17,21.18,21.14,21.14,143096.0
2023-11-14 12:10:00,21.14,21.15,21.12,21.13,146159.0,21.14,21.15,21.12,21.13,146159.0
2023-11-14 12:15:00,21.13,21.14,21.12,21.14,148803.0,21.13,21.14,21.12,21.14,148803.0
2023-11-14 12:20:00,21.14,21.15,21.13,21.14,138558.0,21.14,21.15,21.13,21.14,138558.0
2023-11-14 12:25:00,21.14,21.18,21.13,21.16,114372.0,21.14,21.18,21.13,21.16,114372.0
2023-11-14 12:30:00,21.16,21.17,21.14,21.14,170201.0,21.16,21.17,21.14,21.14,170201.0
2023-11-14 12:35:00,21.15,21.15,21.12,21.15,166675.0,21.15,21.15,21.12,21.15,166675.0
2023-11-14 12:40:00,21.15,21.16,21.14,21.16,63911.0,21.15,21.16,21.14,21.16,63911.0
2023-11-14 12:45:00,21.15,21.16,21.14,21.15,52365.0,21.15,21.16,21.14,21.15,52365.0
2023-11-14 12:50:00,21.15,21.15,21.13,21.15,53713.0,21.15,21.15,21.13,21.15,53713.0
2023-11-14 12:55:00,21.15,21.15,21.14,21.14,25779.0,21.15,21.15,21.14,21.14,25779.0
2023-11-14 13:00:00,21.14,21.15,21.13,21.15,152569.0,21.14,21.15,21.13,21.15,152569.0
2023-11-14 13:05:00,21.14,21.18,21.14,21.17,76340.0,21.14,21.18,21.14,21.17,76340.0
2023-11-14 13:10:00,21.16,21.17,21.15,21.16,58393.0,21.16,21.17,21.15,21.16,58393.0
2023-11-14 13:15:00,21.16,21.16,21.14,21.16,33906.0,21.16,21.16,21.14,21.16,33906.0
2023-11-14 13:20:00,21.15,21.15,21.12,21.13,169420.0,21.15,21.15,21.12,21.13,169420.0
2023-11-14 13:25:00,21.12,21.14,21.12,21.14,55556.0,21.12,21.14,21.12,21.14,55556.0
2023-11-14 13:30:00,21.14,21.14,21.13,21.14,27226.0,21.14,21.14,21.13,21.14,27226.0
2023-11-14 13:35:00,21.14,21.14,21.13,21.14,98761.0,21.14,21.14,21.13,21.14,98761.0
2023-11-14 13:40:00,21.14,21.15,21.13,21.14,112843.0,21.14,21.15,21.13,21.14,112843.0
2023-11-14 13:45:00,21.14,21.15,21.14,21.14,36727.0,21.14,21.15,21.14,21.14,36727.0
2023-11-14 13:50:00,21.15,21.15,21.14,21.15,137291.0,21.15,21.15,21.14,21.15,137291.0
2023-11-14 13:55:00,21.14,21.15,21.13,21.14,137927.0,21.14,21.15,21.13,21.14,137927.0
2023-11-14 14:00:00,21.14,21.16,21.14,21.16,28751.0,21.14,21.16,21.14,21.16,28751.0
2023-11-14 14:05:00,21.16,21.16,21.13,21.14,108061.0,21.16,21.16,21.13,21.14,108061.0
2023-11-14 14:10:00,21.14,21.15,21.13,21.14,144976.0,21.14,21.15,21.13,21.14,144976.0
2023-11-14 14:15:00,21.14,21.15,21.12,21.13,83005.0,21.14,21.15,21.12,21.13,83005.0
2023-11-14 14:20:00,21.13,21.13,21.12,21.13,139545.0,21.13,21.13,21.12,21.13,139545.0
2023-11-14 14:25:00,21.13,21.13,21.12,21.13,54935.0,21.13,21.13,21.12,21.13,54935.0
2023-11-14 14:30:00,21.13,21.14,21.12,21.14,87644.0,21.13,21.14,21.12,21.14,87644.0
2023-11-14 14:35:00,21.14,21.15,21.13,21.15,90365.0,21.14,21.15,21.13,21.15,90365.0
2023-11-14 14:40:00,21.14,21.15,21.14,21.14,105530.0,21.14,21.15,21.14,21.14,105530.0
2023-11-14 14:45:00,21.14,21.15,21.14,21.14,292981.0,21.14,21.15,21.14,21.14,292981.0
2023-11-14 14:50:00,21.15,21.16,21.14,21.15,237794.0,21.15,21.16,21.14,21.15,237794.0
2023-11-14 14:55:00,21.15,21.16,21.14,21.15,38069.0,21.15,21.16,21.14,21.15,38069.0
2023-11-14 15:00:00,21.15,21.17,21.15,21.17,60153.0,21.15,21.17,21.15,21.17,60153.0
2023-11-14 15:05:00,21.17,21.18,21.16,21.18,39867.0,21.17,21.18,21.16,21.18,39867.0
2023-11-14 15:10:00,21.18,21.18,21.17,21.17,21657.0,21.18,21.18,21.17,21.17,21657.0
2023-11-14 15:15:00,21.17,21.19,21.17,21.19,78073.0,21.17,21.19,21.17,21.19,78073.0
2023-11-14 15:20:00,21.19,21.19,21.18,21.19,35762.0,21.19,21.19,21.18,21.19,35762.0
2023-11-14 15:25:00,21.19,21.19,21.17,21.19,217584.0,21.19,21.19,21.17,21.19,217584.0
2023-11-14 15:30:00,21.18,21.19,21.18,21.19,200575.0,21.18,21.19,21.18,21.19,200575.0
2023-11-14 15:35:00,21.19,21.19,21.18,21.19,103030.0,21.19,21.19,21.18,21.19,103030.0
2023-11-14 15:40:00,21.19,21.19,21.18,21.18,155483.0,21.19,21.19,21.18,21.18,155483.0
2023-11-14 15:45:00,21.18,21.19,21.16,21.17,259468.0,21.18,21.19,21.16,21.17,259468.0
2023-11-14 15:50:00,21.16,21.17,21.15,21.16,343200.0,21.16,21.17,21.15,21.16,343200.0
2023-11-14 15:55:00,21.16,21.17,21.15,21.17,592326.0,21.16,21.17,21.15,21.17,592326.0
2023-11-15 09:30:00,21.36,21.38,21.31,21.35,647189.0,21.36,21.38,21.31,21.35,647189.0
2023-11-15 09:35:00,21.34,21.42,21.33,21.39,962602.0,21.34,21.42,21.33,21.39,962602.0
2023-11-15 09:40:00,21.39,21.4,21.31,21.35,935989.0,21.39,21.4,21.31,21.35,935989.0
2023-11-15 09:45:00,21.35,21.37,21.3,21.35,651737.0,21.35,21.37,21.3,21.35,651737.0
2023-11-15 09:50:00,21.35,21.36,21.24,21.27,1661296.0,21.35,21.36,21.24,21.27,1661296.0
2023-11-15 09:55:00,21.26,21.32,21.24,21.32,895920.0,21.26,21.32,21.24,21.32,895920.0
2023-11-15 10:00:00,21.31,21.37,21.31,21.36,306025.0,21.31,21.37,21.31,21.36,306025.0
2023-11-15 10:05:00,21.36,21.37,21.33,21.34,210528.0,21.36,21.37,21.33,21.34,210528.0
2023-11-15 10:10:00,21.34,21.39,21.33,21.39,136130.0,21.34,21.39,21.33,21.39,136130.0
2023-11-15 10:15:00,21.39,21.39,21.35,21.37,84090.0,21.39,21.39,21.35,21.37,84090.0
2023-11-15 10:20:00,21.38,21.38,21.34,21.37,122780.0,21.38,21.38,21.34,21.37,122780.0
2023-11-15 10:25:00,21.37,21.42,21.36,21.41,1040446.0,21.37,21.42,21.36,21.41,1040446.0
2023-11-15 10:30:00,21.41,21.44,21.4,21.44,242620.0,21.41,21.44,21.4,21.44,242620.0
2023-11-15 10:35:00,21.44,21.44,21.41,21.43,316683.0,21.44,21.44,21.41,21.43,316683.0
2023-11-15 10:40:00,21.43,21.45,21.4,21.42,215369.0,21.43,21.45,21.4,21.42,215369.0
2023-11-15 10:45:00,21.42,21.46,21.41,21.46,255495.0,21.42,21.46,21.41,21.46,255495.0
2023-11-15 10:50:00,21.46,21.48,21.44,21.44,367641.0,21.46,21.48,21.44,21.44,367641.0
2023-11-15 10:55:00,21.45,21.48,21.45,21.46,143534.0,21.45,21.48,21.45,21.46,143534.0
2023-11-15 11:00:00,21.46,21.49,21.45,21.46,91466.0,21.46,21.49,21.45,21.46,91466.0
2023-11-15 11:05:00,21.46,21.48,21.44,21.46,207022.0,21.46,21.48,21.44,21.46,207022.0
2023-11-15 11:10:00,21.46,21.48,21.45,21.45,103843.0,21.46,21.48,21.45,21.45,103843.0
2023-11-15 11:15:00,21.46,21.48,21.45,21.47,112265.0,21.46,21.48,21.45,21.47,112265.0
2023-11-15 11:20:00,21.47,21.48,21.45,21.46,64228.0,21.47,21.48,21.45,21.46,64228.0
2023-11-15 11:25:00,21.46,21.48,21.45,21.46,89434.0,21.46,21.48,21.45,21.46,89434.0
2023-11-15 11:30:00,21.47,21.49,21.44,21.44,192924.0,21.47,21.49,21.44,21.44,192924.0
2023-11-15 11:35:00,21.44,21.44,21.39,21.41,180273.0,21.44,21.44,21.39,21.41,180273.0
2023-11-15 11:40:00,21.42,21.43,21.39,21.41,149582.0,21.42,21.43,21.39,21.41,149582.0
2023-11-15 11:45:00,21.41,21.46,21.41,21.45,165217.0,21.41,21.46,21.41,21.45,165217.0
2023-11-15 11:50:00,21.46,21.48,21.44,21.44,152848.0,21.46,21.48,21.44,21.44,152848.0
2023-11-15 11:55:00,21.44,21.46,21.43,21.45,330830.0,21.44,21.46,21.43,21.45,330830.0
2023-11-15 12:00:00,21.45,21.46,21.44,21.46,131679.0,21.45,21.46,21.44,21.46,131679.0
2023-11-15 12:05:00,21.46,21.47,21.45,21.46,76834.0,21.46,21.47,21.45,21.46,76834.0
2023-11-15 12:10:00,21.46,21.48,21.45,21.47,142361.0,21.46,21.48,21.45,21.47,142361.0
2023-11-15 12:15:00,21.47,21.49,21.46,21.49,148877.0,21.47,21.49,21.46,21.49,148877.0
2023-11-15 12:20:00,21.48,21.51,21.48,21.51,246722.0,21.48,21.51,21.48,21.51,246722.0
2023-11-15 12:25:00,21.51,21.51,21.49,21.51,147095.0,21.51,21.51,21.49,21.51,147095.0
2023-11-15 12:30:00,21.5,21.52,21.5,21.52,84687.0,21.5,21.52,21.5,21.52,84687.0
2023-11-15 12:35:00,21.51,21.52,21.5,21.51,57919.0,21.51,21.52,21.5,21.51,57919.0
2023-11-15 12:40:00,21.5,21.51,21.49,21.5,175638.0,21.5,21.51,21.49,21.5,175638.0
2023-11-15 12:45:00,21.5,21.5,21.48,21.49,64430.0,21.5,21.5,21.48,21.49,64430.0
2023-11-15 12:50:00,21.48,21.51,21.48,21.51,103052.0,21.48,21.51,21.48,21.51,103052.0
2023-11-15 12:55:00,21.51,21.52,21.5,21.52,237379.0,21.51,21.52,21.5,21.52,237379.0
2023-11-15 13:00:00,21.52,21.52,21.51,21.52,33799.0,21.52,21.52,21.51,21.52,33799.0
2023-11-15 13:05:00,21.52,21.52,21.49,21.51,119029.0,21.52,21.52,21.49,21.51,119029.0
2023-11-15 13:10:00,21.51,21.51,21.48,21.48,55130.0,21.51,21.51,21.48,21.48,55130.0
2023-11-15 13:15:00,21.48,21.49,21.47,21.48,157959.0,21.48,21.49,21.47,21.48,157959.0
2023-11-15 13:20:00,21.49,21.5,21.47,21.49,410975.0,21.49,21.5,21.47,21.49,410975.0
2023-11-15 13:25:00,21.49,21.5,21.49,21.49,47904.0,21.49,21.5,21.49,21.49,47904.0
2023-11-15 13:30:00,21.5,21.5,21.48,21.49,28474.0,21.5,21.5,21.48,21.49,28474.0
2023-11-15 13:35:00,21.48,21.49,21.44,21.45,273352.0,21.48,21.49,21.44,21.45,273352.0
2023-11-15 13:40:00,21.45,21.45,21.43,21.44,192913.0,21.45,21.45,21.43,21.44,192913.0
2023-11-15 13:45:00,21.44,21.45,21.43,21.43,150864.0,21.44,21.45,21.43,21.43,150864.0
2023-11-15 13:50:00,21.44,21.44,21.42,21.43,32471.0,21.44,21.44,21.42,21.43,32471.0
2023-11-15 13:55:00,21.43,21.46,21.42,21.45,315260.0,21.43,21.46,21.42,21.45,315260.0
2023-11-15 14:00:00,21.45,21.48,21.45,21.47,144616.0,21.45,21.48,21.45,21.47,144616.0
2023-11-15 14:05:00,21.48,21.5,21.47,21.5,80818.0,21.48,21.5,21.47,21.5,80818.0
2023-11-15 14:10:00,21.5,21.51,21.49,21.5,76309.0,21.5,21.51,21.49,21.5,76309.0
2023-11-15 14:15:00,21.49,21.5,21.48,21.49,40377.0,21.49,21.5,21.48,21.49,40377.0
2023-11-15 14:20:00,21.48,21.5,21.48,21.49,151455.0,21.48,21.5,21.48,21.49,151455.0
2023-11-15 14:25:00,21.49,21.5,21.49,21.5,41953.0,21.49,21.5,21.49,21.5,41953.0
2023-11-15 14:30:00,21.49,21.5,21.48,21.49,70219.0,21.49,21.5,21.48,21.49,70219.0
2023-11-15 14:35:00,21.48,21.49,21.48,21.49,27803.0,21.48,21.49,21.48,21.49,27803.0
2023-11-15 14:40:00,21.49,21.49,21.48,21.49,65534.0,21.49,21.49,21.48,21.49,65534.0
2023-11-15 14:45:00,21.49,21.5,21.47,21.48,133429.0,21.49,21.5,21.47,21.48,133429.0
2023-11-15 14:50:00,21.48,21.49,21.46,21.47,165266.0,21.48,21.49,21.46,21.47,165266.0
2023-11-15 14:55:00,21.47,21.48,21.47,21.48,38277.0,21.47,21.48,21.47,21.48,38277.0
2023-11-15 15:00:00,21.47,21.5,21.47,21.5,79998.0,21.47,21.5,21.47,21.5,79998.0
2023-11-15 15:05:00,21.49,21.5,21.48,21.48,28875.0,21.49,21.5,21.48,21.48,28875.0
2023-11-15 15:10:00,21.48,21.49,21.48,21.48,155718.0,21.48,21.49,21.48,21.48,155718.0
2023-11-15 15:15:00,21.48,21.5,21.48,21.5,59914.0,21.48,21.5,21.48,21.5,59914.0
2023-11-15 15:20:00,21.49,21.5,21.48,21.49,26680.0,21.49,21.5,21.48,21.49,26680.0
2023-11-15 15:25:00,21.48,21.5,21.48,21.49,75171.0,21.48,21.5,21.48,21.49,75171.0
2023-11-15 15:30:00,21.5,21.5,21.48,21.49,73967.0,21.5,21.5,21.48,21.49,73967.0
2023-11-15 15:35:00,21.48,21.49,21.48,21.48,45063.0,21.48,21.49,21.48,21.48,45063.0
2023-11-15 15:40:00,21.48,21.49,21.47,21.48,102954.0,21.48,21.49,21.47,21.48,102954.0
2023-11-15 15:45:00,21.48,21.48,21.46,21.46,180723.0,21.48,21.48,21.46,21.46,180723.0
2023-11-15 15:50:00,21.47,21.47,21.46,21.46,85440.0,21.47,21.47,21.46,21.46,85440.0
2023-11-15 15:55:00,21.46,21.47,21.45,21.47,904124.0,21.46,21.47,21.45,21.47,904124.0
2023-11-16 09:30:00,21.88,21.96,21.87,21.96,1133089.0,21.88,21.96,21.87,21.96,1133089.0
2023-11-16 09:35:00,21.96,21.97,21.9,21.95,593355.0,21.96,21.97,21.9,21.95,593355.0
2023-11-16 09:40:00,21.95,22.01,21.93,21.97,1204138.0,21.95,22.01,21.93,21.97,1204138.0
2023-11-16 09:45:00,21.96,22.06,21.96,22.03,1036570.0,21.96,22.06,21.96,22.03,1036570.0
2023-11-16 09:50:00,22.03,22.04,21.92,21.96,812157.0,22.03,22.04,21.92,21.96,812157.0
2023-11-16 09:55:00,21.96,21.98,21.93,21.94,334354.0,21.96,21.98,21.93,21.94,334354.0
2023-11-16 10:00:00,21.94,21.98,21.92,21.98,799501.0,21.94,21.98,21.92,21.98,799501.0
2023-11-16 10:05:00,21.98,22.04,21.97,21.98,550536.0,21.98,22.04,21.97,21.98,550536.0
2023-11-16 10:10:00,21.98,22.0,21.93,21.98,571473.0,21.98,22.0,21.93,21.98,571473.0
2023-11-16 10:15:00,21.98,22.01,21.97,21.98,271437.0,21.98,22.01,21.97,21.98,271437.0
2023-11-16 10:20:00,21.98,22.01,21.96,22.0,261752.0,21.98,22.01,21.96,22.0,261752.0
2023-11-16 10:25:00,21.99,22.0,21.96,21.96,147490.0,21.99,22.0,21.96,21.96,147490.0
2023-11-16 10:30:00,21.96,21.99,21.95,21.96,243791.0,21.96,21.99,21.95,21.96,243791.0
2023-11-16 10:35:00,21.96,22.0,21.95,21.98,535931.0,21.96,22.0,21.95,21.98,535931.0
2023-11-16 10:40:00,21.98,22.0,21.94,21.96,397668.0,21.98,22.0,21.94,21.96,397668.0
2023-11-16 10:45:00,21.96,21.96,21.93,21.94,215131.0,21.96,21.96,21.93,21.94,215131.0
2023-11-16 10:50:00,21.94,21.94,21.89,21.89,317967.0,21.94,21.94,21.89,21.89,317967.0
2023-11-16 10:55:00,21.9,21.93,21.87,21.93,289881.0,21.9,21.93,21.87,21.93,289881.0
2023-11-16 11:00:00,21.93,21.98,21.91,21.97,184928.0,21.93,21.98,21.91,21.97,184928.0
2023-11-16 11:05:00,21.97,22.0,21.95,21.98,343575.0,21.97,22.0,21.95,21.98,343575.0
2023-11-16 11:10:00,21.98,21.99,21.94,21.97,243035.0,21.98,21.99,21.94,21.97,243035.0
2023-11-16 11:15:00,21.97,21.98,21.93,21.95,299933.0,21.97,21.98,21.93,21.95,299933.0
2023-11-16 11:20:00,21.95,21.95,21.89,21.89,130885.0,21.95,21.95,21.89,21.89,130885.0
2023-11-16 11:25:00,21.89,21.9,21.88,21.89,262069.0,21.89,21.9,21.88,21.89,262069.0
2023-11-16 11:30:00,21.89,21.9,21.87,21.89,261433.0,21.89,21.9,21.87,21.89,261433.0
2023-11-16 11:35:00,21.89,21.91,21.87,21.91,174327.0,21.89,21.91,21.87,21.91,174327.0
2023-11-16 11:40:00,21.9,21.92,21.81,21.83,459041.0,21.9,21.92,21.81,21.83,459041.0
2023-11-16 11:45:00,21.84,21.85,21.76,21.8,951010.0,21.84,21.85,21.76,21.8,951010.0
2023-11-16 11:50:00,21.8,21.83,21.78,21.79,239832.0,21.8,21.83,21.78,21.79,239832.0
2023-11-16 11:55:00,21.78,21.82,21.78,21.82,178672.0,21.78,21.82,21.78,21.82,178672.0
2023-11-16 12:00:00,21.82,21.86,21.81,21.85,257721.0,21.82,21.86,21.81,21.85,257721.0
2023-11-16 12:05:00,21.86,21.87,21.82,21.82,131048.0,21.86,21.87,21.82,21.82,131048.0
2023-11-16 12:10:00,21.82,21.83,21.8,21.83,127659.0,21.82,21.83,21.8,21.83,127659.0
2023-11-16 12:15:00,21.83,21.87,21.83,21.86,93707.0,21.83,21.87,21.83,21.86,93707.0
2023-11-16 12:20:00,21.85,21.87,21.82,21.84,183894.0,21.85,21.87,21.82,21.84,183894.0
2023-11-16 12:25:00,21.84,21.85,21.83,21.84,42011.0,21.84,21.85,21.83,21.84,42011.0
2023-11-16 12:30:00,21.84,21.84,21.81,21.84,122320.0,21.84,21.84,21.81,21.84,122320.0
2023-11-16 12:35:00,21.83,21.84,21.81,21.82,65247.0,21.83,21.84,21.81,21.82,65247.0
2023-11-16 12:40:00,21.82,21.84,21.81,21.84,66762.0,21.82,21.84,21.81,21.84,66762.0
2023-11-16 12:45:00,21.83,21.84,21.8,21.82,30413.0,21.83,21.84,21.8,21.82,30413.0
2023-11-16 12:50:00,21.82,21.84,21.81,21.83,63886.0,21.82,21.84,21.81,21.83,63886.0
2023-11-16 12:55:00,21.83,21.86,21.82,21.85,88884.0,21.83,21.86,21.82,21.85,88884.0
2023-11-16 13:00:00,21.85,21.87,21.84,21.86,60243.0,21.85,21.87,21.84,21.86,60243.0
2023-11-16 13:05:00,21.87,21.87,21.85,21.86,44731.0,21.87,21.87,21.85,21.86,44731.0
2023-11-16 13:10:00,21.86,21.87,21.85,21.87,71884.0,21.86,21.87,21.85,21.87,71884.0
2023-11-16 13:15:00,21.87,21.87,21.84,21.85,46577.0,21.87,21.87,21.84,21.85,46577.0
2023-11-16 13:20:00,21.85,21.86,21.83,21.85,99127.0,21.85,21.86,21.83,21.85,99127.0
2023-11-16 13:25:00,21.85,21.87,21.83,21.84,92630.0,21.85,21.87,21.83,21.84,92630.0
2023-11-16 13:30:00,21.84,21.86,21.83,21.86,45367.0,21.84,21.86,21.83,21.86,45367.0
2023-11-16 13:35:00,21.86,21.88,21.85,21.88,33430.0,21.86,21.88,21.85,21.88,33430.0
2023-11-16 13:40:00,21.87,21.89,21.87,21.88,50982.0,21.87,21.89,21.87,21.88,50982.0
2023-11-16 13:45:00,21.88,21.89,21.83,21.85,210502.0,21.88,21.89,21.83,21.85,210502.0
2023-11-16 13:50:00,21.85,21.85,21.84,21.85,119260.0,21.85,21.85,21.84,21.85,119260.0
2023-11-16 13:55:00,21.85,21.85,21.83,21.84,114919.0,21.85,21.85,21.83,21.84,114919.0
2023-11-16 14:00:00,21.84,21.85,21.83,21.84,77893.0,21.84,21.85,21.83,21.84,77893.0
2023-11-16 14:05:00,21.84,21.84,21.82,21.82,61447.0,21.84,21.84,21.82,21.82,61447.0
2023-11-16 14:10:00,21.82,21.83,21.81,21.82,75180.0,21.82,21.83,21.81,21.82,75180.0
2023-11-16 14:15:00,21.82,21.83,21.8,21.83,169194.0,21.82,21.83,21.8,21.83,169194.0
2023-11-16 14:20:00,21.82,21.84,21.82,21.82,41703.0,21.82,21.84,21.82,21.82,41703.0
2023-11-16 14:25:00,21.82,21.83,21.81,21.82,24117.0,21.82,21.83,21.81,21.82,24117.0
2023-11-16 14:30:00,21.82,21.83,21.81,21.82,52441.0,21.82,21.83,21.81,21.82,52441.0
2023-11-16 14:35:00,21.83,21.84,21.81,21.82,119989.0,21.83,21.84,21.81,21.82,119989.0
2023-11-16 14:40:00,21.82,21.83,21.82,21.82,16444.0,21.82,21.83,21.82,21.82,16444.0
2023-11-16 14:45:00,21.83,21.84,21.82,21.82,113281.0,21.83,21.84,21.82,21.82,113281.0
2023-11-16 14:50:00,21.83,21.83,21.82,21.82,62920.0,21.83,21.83,21.82,21.82,62920.0
2023-11-16 14:55:00,21.82,21.83,21.82,21.82,52272.0,21.82,21.83,21.82,21.82,52272.0
2023-11-16 15:00:00,21.82,21.83,21.82,21.82,31635.0,21.82,21.83,21.82,21.82,31635.0
2023-11-16 15:05:00,21.83,21.83,21.82,21.82,65325.0,21.83,21.83,21.82,21.82,65325.0
2023-11-16 15:10:00,21.82,21.83,21.8,21.8,230558.0,21.82,21.83,21.8,21.8,230558.0
2023-11-16 15:15:00,21.8,21.81,21.78,21.78,167740.0,21.8,21.81,21.78,21.78,167740.0
2023-11-16 15:20:00,21.78,21.79,21.77,21.78,76384.0,21.78,21.79,21.77,21.78,76384.0
2023-11-16 15:25:00,21.78,21.79,21.77,21.77,121584.0,21.78,21.79,21.77,21.77,121584.0
2023-11-16 15:30:00,21.78,21.78,21.76,21.77,112760.0,21.78,21.78,21.76,21.77,112760.0
2023-11-16 15:35:00,21.76,21.77,21.74,21.75,147209.0,21.76,21.77,21.74,21.75,147209.0
2023-11-16 15:40:00,21.75,21.76,21.73,21.74,242718.0,21.75,21.76,21.73,21.74,242718.0
2023-11-16 15:45:00,21.74,21.75,21.73,21.73,240208.0,21.74,21.75,21.73,21.73,240208.0
2023-11-16 15:50:00,21.73,21.75,21.73,21.74,144867.0,21.73,21.75,21.73,21.74,144867.0
2023-11-16 15:55:00,21.75,21.76,21.74,21.75,484583.0,21.75,21.76,21.74,21.75,484583.0
2023-11-17 09:30:00,21.79,21.86,21.78,21.82,626501.0,21.79,21.86,21.78,21.82,626501.0
2023-11-17 09:35:00,21.82,21.82,21.74,21.78,754372.0,21.82,21.82,21.74,21.78,754372.0
2023-11-17 09:40:00,21.78,21.8,21.75,21.76,145220.0,21.78,21.8,21.75,21.76,145220.0
2023-11-17 09:45:00,21.77,21.79,21.7,21.71,233446.0,21.77,21.79,21.7,21.71,233446.0
2023-11-17 09:50:00,21.71,21.76,21.68,21.69,575700.0,21.71,21.76,21.68,21.69,575700.0
2023-11-17 09:55:00,21.69,21.72,21.67,21.71,301533.0,21.69,21.72,21.67,21.71,301533.0
2023-11-17 10:00:00,21.71,21.77,21.71,21.76,201172.0,21.71,21.77,21.71,21.76,201172.0
2023-11-17 10:05:00,21.76,21.79,21.75,21.77,102159.0,21.76,21.79,21.75,21.77,102159.0
2023-11-17 10:10:00,21.76,21.77,21.71,21.72,125754.0,21.76,21.77,21.71,21.72,125754.0
2023-11-17 10:15:00,21.73,21.78,21.73,21.76,97888.0,21.73,21.78,21.73,21.76,97888.0
2023-11-17 10:20:00,21.76,21.78,21.74,21.76,164662.0,21.76,21.78,21.74,21.76,164662.0
2023-11-17 10:25:00,21.76,21.77,21.71,21.75,191512.0,21.76,21.77,21.71,21.75,191512.0
2023-11-17 10:30:00,21.74,21.76,21.72,21.75,107985.0,21.74,21.76,21.72,21.75,107985.0
2023-11-17 10:35:00,21.75,21.78,21.74,21.75,263295.0,21.75,21.78,21.74,21.75,263295.0
2023-11-17 10:40:00,21.75,21.76,21.72,21.76,111598.0,21.75,21.76,21.72,21.76,111598.0
2023-11-17 10:45:00,21.76,21.76,21.74,21.76,116417.0,21.76,21.76,21.74,21.76,116417.0
2023-11-17 10:50:00,21.76,21.77,21.75,21.76,167926.0,21.76,21.77,21.75,21.76,167926.0
2023-11-17 10:55:00,21.77,21.77,21.75,21.76,171995.0,21.77,21.77,21.75,21.76,171995.0
2023-11-17 11:00:00,21.76,21.77,21.72,21.74,134762.0,21.76,21.77,21.72,21.74,134762.0
2023-11-17 11:05:00,21.74,21.79,21.74,21.79,132025.0,21.74,21.79,21.74,21.79,132025.0
2023-11-17 11:10:00,21.79,21.8,21.78,21.78,88593.0,21.79,21.8,21.78,21.78,88593.0
2023-11-17 11:15:00,21.79,21.79,21.74,21.75,109720.0,21.79,21.79,21.74,21.75,109720.0
2023-11-17 11:20:00,21.74,21.78,21.74,21.77,57890.0,21.74,21.78,21.74,21.77,57890.0
2023-11-17 11:25:00,21.76,21.76,21.71,21.74,91531.0,21.76,21.76,21.71,21.74,91531.0
2023-11-17 11:30:00,21.73,21.73,21.71,21.73,71512.0,21.73,21.73,21.71,21.73,71512.0
2023-11-17 11:35:00,21.73,21.73,21.71,21.71,79291.0,21.73,21.73,21.71,21.71,79291.0
2023-11-17 11:40:00,21.72,21.72,21.68,21.69,128778.0,21.72,21.72,21.68,21.69,128778.0
2023-11-17 11:45:00,21.69,21.71,21.68,21.7,66329.0,21.69,21.71,21.68,21.7,66329.0
2023-11-17 11:50:00,21.7,21.74,21.69,21.72,63787.0,21.7,21.74,21.69,21.72,63787.0
2023-11-17 11:55:00,21.71,21.75,21.71,21.74,48645.0,21.71,21.75,21.71,21.74,48645.0
2023-11-17 12:00:00,21.74,21.74,21.72,21.73,60180.0,21.74,21.74,21.72,21.73,60180.0
2023-11-17 12:05:00,21.73,21.74,21.7,21.72,85780.0,21.73,21.74,21.7,21.72,85780.0
2023-11-17 12:10:00,21.72,21.73,21.71,21.73,37882.0,21.72,21.73,21.71,21.73,37882.0
2023-11-17 12:15:00,21.73,21.73,21.71,21.73,20345.0,21.73,21.73,21.71,21.73,20345.0
2023-11-17 12:20:00,21.73,21.73,21.71,21.73,51220.0,21.73,21.73,21.71,21.73,51220.0
2023-11-17 12:25:00,21.73,21.73,21.7,21.71,83418.0,21.73,21.73,21.7,21.71,83418.0
2023-11-17 12:30:00,21.72,21.73,21.71,21.73,104991.0,21.72,21.73,21.71,21.73,104991.0
2023-11-17 12:35:00,21.73,21.75,21.73,21.74,52695.0,21.73,21.75,21.73,21.74,52695.0
2023-11-17 12:40:00,21.74,21.76,21.73,21.74,120191.0,21.74,21.76,21.73,21.74,120191.0
2023-11-17 12:45:00,21.73,21.75,21.72,21.73,49343.0,21.73,21.75,21.72,21.73,49343.0
2023-11-17 12:50:00,21.73,21.75,21.73,21.74,48368.0,21.73,21.75,21.73,21.74,48368.0
2023-11-17 12:55:00,21.74,21.76,21.74,21.76,11534.0,21.74,21.76,21.74,21.76,11534.0
2023-11-17 13:00:00,21.76,21.76,21.74,21.76,65747.0,21.76,21.76,21.74,21.76,65747.0
2023-11-17 13:05:00,21.76,21.77,21.76,21.77,23214.0,21.76,21.77,21.76,21.77,23214.0
2023-11-17 13:10:00,21.77,21.78,21.76,21.77,64149.0,21.77,21.78,21.76,21.77,64149.0
2023-11-17 13:15:00,21.78,21.78,21.77,21.78,25499.0,21.78,21.78,21.77,21.78,25499.0
2023-11-17 13:20:00,21.77,21.79,21.76,21.79,114859.0,21.77,21.79,21.76,21.79,114859.0
2023-11-17 13:25:00,21.79,21.79,21.76,21.78,26596.0,21.79,21.79,21.76,21.78,26596.0
2023-11-17 13:30:00,21.77,21.78,21.75,21.76,45680.0,21.77,21.78,21.75,21.76,45680.0
2023-11-17 13:35:00,21.75,21.79,21.75,21.79,59667.0,21.75,21.79,21.75,21.79,59667.0
2023-11-17 13:40:00,21.79,21.8,21.78,21.78,51143.0,21.79,21.8,21.78,21.78,51143.0
2023-11-17 13:45:00,21.79,21.79,21.77,21.78,30809.0,21.79,21.79,21.77,21.78,30809.0
2023-11-17 13:50:00,21.78,21.79,21.77,21.78,43817.0,21.78,21.79,21.77,21.78,43817.0
2023-11-17 13:55:00,21.79,21.79,21.78,21.79,25344.0,21.79,21.79,21.78,21.79,25344.0
2023-11-17 14:00:00,21.79,21.79,21.77,21.77,46430.0,21.79,21.79,21.77,21.77,46430.0
2023-11-17 14:05:00,21.77,21.78,21.76,21.77,57648.0,21.77,21.78,21.76,21.77,57648.0
2023-11-17 14:10:00,21.77,21.77,21.76,21.76,30494.0,21.77,21.77,21.76,21.76,30494.0
2023-11-17 14:15:00,21.76,21.77,21.76,21.77,23768.0,21.76,21.77,21.76,21.77,23768.0
2023-11-17 14:20:00,21.77,21.77,21.75,21.76,57680.0,21.77,21.77,21.75,21.76,57680.0
2023-11-17 14:25:00,21.76,21.76,21.74,21.75,38578.0,21.76,21.76,21.74,21.75,38578.0
2023-11-17 14:30:00,21.75,21.76,21.75,21.75,41014.0,21.75,21.76,21.75,21.75,41014.0
2023-11-17 14:35:00,21.75,21.76,21.73,21.74,38649.0,21.75,21.76,21.73,21.74,38649.0
2023-11-17 14:40:00,21.74,21.74,21.72,21.74,40756.0,21.74,21.74,21.72,21.74,40756.0
2023-11-17 14:45:00,21.73,21.74,21.72,21.73,58376.0,21.73,21.74,21.72,21.73,58376.0
2023-11-17 14:50:00,21.73,21.73,21.72,21.72,41210.0,21.73,21.73,21.72,21.72,41210.0
2023-11-17 14:55:00,21.72,21.73,21.72,21.73,15389.0,21.72,21.73,21.72,21.73,15389.0
2023-11-17 15:00:00,21.73,21.73,21.71,21.71,24311.0,21.73,21.73,21.71,21.71,24311.0
2023-11-17 15:05:00,21.71,21.73,21.71,21.73,45156.0,21.71,21.73,21.71,21.73,45156.0
2023-11-17 15:10:00,21.73,21.74,21.72,21.74,128290.0,21.73,21.74,21.72,21.74,128290.0
2023-11-17 15:15:00,21.74,21.76,21.73,21.75,348334.0,21.74,21.76,21.73,21.75,348334.0
2023-11-17 15:20:00,21.74,21.75,21.74,21.75,19061.0,21.74,21.75,21.74,21.75,19061.0
2023-11-17 15:25:00,21.75,21.75,21.74,21.75,45645.0,21.75,21.75,21.74,21.75,45645.0
2023-11-17 15:30:00,21.75,21.75,21.74,21.75,84857.0,21.75,21.75,21.74,21.75,84857.0
2023-11-17 15:35:00,21.75,21.75,21.74,21.75,23287.0,21.75,21.75,21.74,21.75,23287.0
2023-11-17 15:40:00,21.74,21.75,21.74,21.75,52281.0,21.74,21.75,21.74,21.75,52281.0
2023-11-17 15:45:00,21.75,21.75,21.74,21.75,58785.0,21.75,21.75,21.74,21.75,58785.0
2023-11-17 15:50:00,21.74,21.75,21.73,21.74,136949.0,21.74,21.75,21.73,21.74,136949.0
2023-11-17 15:55:00,21.74,21.75,21.74,21.75,251632.0,21.74,21.75,21.74,21.75,251632.0
2023-11-20 09:30:00,21.42,21.44,21.38,21.4,604609.0,21.42,21.44,21.38,21.4,604609.0
2023-11-20 09:35:00,21.4,21.48,21.38,21.46,275632.0,21.4,21.48,21.38,21.46,275632.0
2023-11-20 09:40:00,21.45,21.52,21.45,21.52,109651.0,21.45,21.52,21.45,21.52,109651.0
2023-11-20 09:45:00,21.52,21.59,21.51,21.57,376980.0,21.52,21.59,21.51,21.57,376980.0
2023-11-20 09:50:00,21.58,21.6,21.5,21.51,246104.0,21.58,21.6,21.5,21.51,246104.0
2023-11-20 09:55:00,21.51,21.51,21.49,21.51,91298.0,21.51,21.51,21.49,21.51,91298.0
2023-11-20 10:00:00,21.5,21.51,21.46,21.5,98947.0,21.5,21.51,21.46,21.5,98947.0
2023-11-20 10:05:00,21.5,21.52,21.49,21.51,198329.0,21.5,21.52,21.49,21.51,198329.0
2023-11-20 10:10:00,21.51,21.54,21.5,21.54,123572.0,21.51,21.54,21.5,21.54,123572.0
2023-11-20 10:15:00,21.54,21.56,21.52,21.55,198923.0,21.54,21.56,21.52,21.55,198923.0
2023-11-20 10:20:00,21.54,21.56,21.5,21.53,126678.0,21.54,21.56,21.5,21.53,126678.0
2023-11-20 10:25:00,21.53,21.56,21.53,21.56,77107.0,21.53,21.56,21.53,21.56,77107.0
2023-11-20 10:30:00,21.56,21.57,21.54,21.57,109306.0,21.56,21.57,21.54,21.57,109306.0
2023-11-20 10:35:00,21.56,21.57,21.52,21.54,99481.0,21.56,21.57,21.52,21.54,99481.0
2023-11-20 10:40:00,21.54,21.56,21.5,21.51,72772.0,21.54,21.56,21.5,21.51,72772.0
2023-11-20 10:45:00,21.52,21.56,21.51,21.55,38096.0,21.52,21.56,21.51,21.55,38096.0
2023-11-20 10:50:00,21.55,21.56,21.52,21.52,16181.0,21.55,21.56,21.52,21.52,16181.0
2023-11-20 10:55:00,21.52,21.55,21.52,21.53,56889.0,21.52,21.55,21.52,21.53,56889.0
2023-11-20 11:00:00,21.53,21.54,21.5,21.54,69448.0,21.53,21.54,21.5,21.54,69448.0
2023-11-20 11:05:00,21.53,21.55,21.52,21.55,71458.0,21.53,21.55,21.52,21.55,71458.0
2023-11-20 11:10:00,21.54,21.59,21.54,21.57,235904.0,21.54,21.59,21.54,21.57,235904.0
2023-11-20 11:15:00,21.57,21.58,21.55,21.56,145997.0,21.57,21.58,21.55,21.56,145997.0
2023-11-20 11:20:00,21.57,21.58,21.55,21.56,89674.0,21.57,21.58,21.55,21.56,89674.0
2023-11-20 11:25:00,21.56,21.56,21.52,21.52,165027.0,21.56,21.56,21.52,21.52,165027.0
2023-11-20 11:30:00,21.53,21.54,21.51,21.52,86584.0,21.53,21.54,21.51,21.52,86584.0
2023-11-20 11:35:00,21.52,21.52,21.48,21.51,135723.0,21.52,21.52,21.48,21.51,135723.0
2023-11-20 11:40:00,21.51,21.53,21.5,21.53,63182.0,21.51,21.53,21.5,21.53,63182.0
2023-11-20 11:45:00,21.52,21.53,21.51,21.52,84151.0,21.52,21.53,21.51,21.52,84151.0
2023-11-20 11:50:00,21.52,21.55,21.51,21.54,41323.0,21.52,21.55,21.51,21.54,41323.0
2023-11-20 11:55:00,21.55,21.55,21.53,21.55,70972.0,21.55,21.55,21.53,21.55,70972.0
2023-11-20 12:00:00,21.54,21.55,21.52,21.54,105084.0,21.54,21.55,21.52,21.54,105084.0
2023-11-20 12:05:00,21.54,21.55,21.53,21.54,37927.0,21.54,21.55,21.53,21.54,37927.0
2023-11-20 12:10:00,21.53,21.54,21.52,21.53,35027.0,21.53,21.54,21.52,21.53,35027.0
2023-11-20 12:15:00,21.54,21.55,21.53,21.54,24262.0,21.54,21.55,21.53,21.54,24262.0
2023-11-20 12:20:00,21.54,21.55,21.53,21.54,39523.0,21.54,21.55,21.53,21.54,39523.0
2023-11-20 12:25:00,21.53,21.54,21.52,21.52,41654.0,21.53,21.54,21.52,21.52,41654.0
2023-11-20 12:30:00,21.53,21.53,21.51,21.52,32120.0,21.53,21.53,21.51,21.52,32120.0
2023-11-20 12:35:00,21.51,21.52,21.49,21.49,56986.0,21.51,21.52,21.49,21.49,56986.0
2023-11-20 12:40:00,21.49,21.5,21.47,21.5,84549.0,21.49,21.5,21.47,21.5,84549.0
2023-11-20 12:45:00,21.49,21.49,21.47,21.48,96308.0,21.49,21.49,21.47,21.48,96308.0
2023-11-20 12:50:00,21.48,21.49,21.46,21.47,49284.0,21.48,21.49,21.46,21.47,49284.0
2023-11-20 12:55:00,21.47,21.51,21.47,21.5,52107.0,21.47,21.51,21.47,21.5,52107.0
2023-11-20 13:00:00,21.49,21.61,21.48,21.6,297010.0,21.49,21.61,21.48,21.6,297010.0
2023-11-20 13:05:00,21.58,21.58,21.54,21.55,463783.0,21.58,21.58,21.54,21.55,463783.0
2023-11-20 13:10:00,21.55,21.58,21.55,21.56,144859.0,21.55,21.58,21.55,21.56,144859.0
2023-11-20 13:15:00,21.55,21.58,21.54,21.58,79807.0,21.55,21.58,21.54,21.58,79807.0
2023-11-20 13:20:00,21.58,21.6,21.57,21.58,114669.0,21.58,21.6,21.57,21.58,114669.0
2023-11-20 13:25:00,21.58,21.58,21.54,21.55,35689.0,21.58,21.58,21.54,21.55,35689.0
2023-11-20 13:30:00,21.55,21.56,21.53,21.53,56308.0,21.55,21.56,21.53,21.53,56308.0
2023-11-20 13:35:00,21.53,21.54,21.5,21.51,126312.0,21.53,21.54,21.5,21.51,126312.0
2023-11-20 13:40:00,21.5,21.53,21.5,21.52,57978.0,21.5,21.53,21.5,21.52,57978.0
2023-11-20 13:45:00,21.52,21.53,21.51,21.53,60777.0,21.52,21.53,21.51,21.53,60777.0
2023-11-20 13:50:00,21.53,21.55,21.52,21.55,59150.0,21.53,21.55,21.52,21.55,59150.0
2023-11-20 13:55:00,21.55,21.55,21.54,21.55,184107.0,21.55,21.55,21.54,21.55,184107.0
2023-11-20 14:00:00,21.55,21.56,21.53,21.54,28499.0,21.55,21.56,21.53,21.54,28499.0
2023-11-20 14:05:00,21.53,21.54,21.52,21.52,57287.0,21.53,21.54,21.52,21.52,57287.0
2023-11-20 14:10:00,21.53,21.53,21.5,21.51,113546.0,21.53,21.53,21.5,21.51,113546.0
2023-11-20 14:15:00,21.51,21.51,21.5,21.51,286770.0,21.51,21.51,21.5,21.51,286770.0
2023-11-20 14:20:00,21.51,21.53,21.5,21.5,135420.0,21.51,21.53,21.5,21.5,135420.0
2023-11-20 14:25:00,21.51,21.53,21.5,21.53,56898.0,21.51,21.53,21.5,21.53,56898.0
2023-11-20 14:30:00,21.53,21.54,21.51,21.53,59926.0,21.53,21.54,21.51,21.53,59926.0
2023-11-20 14:35:00,21.53,21.54,21.51,21.52,33583.0,21.53,21.54,21.51,21.52,33583.0
2023-11-20 14:40:00,21.52,21.53,21.51,21.53,33684.0,21.52,21.53,21.51,21.53,33684.0
2023-11-20 14:45:00,21.53,21.53,21.51,21.52,55589.0,21.53,21.53,21.51,21.52,55589.0
2023-11-20 14:50:00,21.52,21.53,21.5,21.51,73830.0,21.52,21.53,21.5,21.51,73830.0
2023-11-20 14:55:00,21.51,21.52,21.5,21.5,55122.0,21.51,21.52,21.5,21.5,55122.0
2023-11-20 15:00:00,21.51,21.52,21.5,21.51,54490.0,21.51,21.52,21.5,21.51,54490.0
2023-11-20 15:05:00,21.51,21.52,21.49,21.51,73666.0,21.51,21.52,21.49,21.51,73666.0
2023-11-20 15:10:00,21.52,21.52,21.5,21.51,23639.0,21.52,21.52,21.5,21.51,23639.0
2023-11-20 15:15:00,21.5,21.51,21.5,21.51,13417.0,21.5,21.51,21.5,21.51,13417.0
2023-11-20 15:20:00,21.51,21.51,21.49,21.49,28081.0,21.51,21.51,21.49,21.49,28081.0
2023-11-20 15:25:00,21.49,21.49,21.48,21.48,17419.0,21.49,21.49,21.48,21.48,17419.0
2023-11-20 15:30:00,21.49,21.49,21.48,21.48,37788.0,21.49,21.49,21.48,21.48,37788.0
2023-11-20 15:35:00,21.48,21.49,21.47,21.48,57478.0,21.48,21.49,21.47,21.48,57478.0
2023-11-20 15:40:00,21.48,21.49,21.48,21.48,58484.0,21.48,21.49,21.48,21.48,58484.0
2023-11-20 15:45:00,21.48,21.49,21.48,21.48,174636.0,21.48,21.49,21.48,21.48,174636.0
2023-11-20 15:50:00,21.48,21.49,21.47,21.47,159424.0,21.48,21.49,21.47,21.47,159424.0
2023-11-20 15:55:00,21.47,21.48,21.47,21.48,361017.0,21.47,21.48,21.47,21.48,361017.0
2023-11-21 09:30:00,21.88,21.97,21.88,21.96,741901.0,21.88,21.97,21.88,21.96,741901.0
2023-11-21 09:35:00,21.97,21.98,21.94,21.95,456076.0,21.97,21.98,21.94,21.95,456076.0
2023-11-21 09:40:00,21.95,21.97,21.91,21.93,484503.0,21.95,21.97,21.91,21.93,484503.0
2023-11-21 09:45:00,21.92,21.95,21.92,21.94,315165.0,21.92,21.95,21.92,21.94,315165.0
2023-11-21 09:50:00,21.95,22.0,21.94,21.98,315919.0,21.95,22.0,21.94,21.98,315919.0
2023-11-21 09:55:00,21.98,21.99,21.93,21.94,239323.0,21.98,21.99,21.93,21.94,239323.0
2023-11-21 10:00:00,21.95,21.99,21.94,21.94,366484.0,21.95,21.99,21.94,21.94,366484.0
2023-11-21 10:05:00,21.95,21.96,21.89,21.94,334459.0,21.95,21.96,21.89,21.94,334459.0
2023-11-21 10:10:00,21.95,21.95,21.91,21.94,482197.0,21.95,21.95,21.91,21.94,482197.0
2023-11-21 10:15:00,21.94,21.94,21.87,21.89,321258.0,21.94,21.94,21.87,21.89,321258.0
2023-11-21 10:20:00,21.89,21.9,21.86,21.87,454311.0,21.89,21.9,21.86,21.87,454311.0
2023-11-21 10:25:00,21.87,21.89,21.86,21.88,116794.0,21.87,21.89,21.86,21.88,116794.0
2023-11-21 10:30:00,21.88,21.93,21.88,21.91,219829.0,21.88,21.93,21.88,21.91,219829.0
2023-11-21 10:35:00,21.9,21.92,21.88,21.89,118958.0,21.9,21.92,21.88,21.89,118958.0
2023-11-21 10:40:00,21.9,21.93,21.87,21.92,96434.0,21.9,21.93,21.87,21.92,96434.0
2023-11-21 10:45:00,21.93,21.94,21.91,21.92,520300.0,21.93,21.94,21.91,21.92,520300.0
2023-11-21 10:50:00,21.92,21.93,21.9,21.92,124254.0,21.92,21.93,21.9,21.92,124254.0
2023-11-21 10:55:00,21.92,21.92,21.89,21.91,234120.0,21.92,21.92,21.89,21.91,234120.0
2023-11-21 11:00:00,21.91,21.93,21.9,21.91,382841.0,21.91,21.93,21.9,21.91,382841.0
2023-11-21 11:05:00,21.92,21.94,21.9,21.92,470786.0,21.92,21.94,21.9,21.92,470786.0
2023-11-21 11:10:00,21.92,21.94,21.9,21.9,410741.0,21.92,21.94,21.9,21.9,410741.0
2023-11-21 11:15:00,21.91,21.93,21.88,21.89,275441.0,21.91,21.93,21.88,21.89,275441.0
2023-11-21 11:20:00,21.89,21.9,21.85,21.87,406441.0,21.89,21.9,21.85,21.87,406441.0
2023-11-21 11:25:00,21.87,21.87,21.81,21.81,606454.0,21.87,21.87,21.81,21.81,606454.0
2023-11-21 11:30:00,21.81,21.84,21.79,21.83,524008.0,21.81,21.84,21.79,21.83,524008.0
2023-11-21 11:35:00,21.83,21.85,21.82,21.84,153958.0,21.83,21.85,21.82,21.84,153958.0
2023-11-21 11:40:00,21.84,21.87,21.82,21.86,136796.0,21.84,21.87,21.82,21.86,136796.0
2023-11-21 11:45:00,21.86,21.88,21.85,21.87,83338.0,21.86,21.88,21.85,21.87,83338.0
2023-11-21 11:50:00,21.87,21.89,21.86,21.88,121679.0,21.87,21.89,21.86,21.88,121679.0
2023-11-21 11:55:00,21.88,21.88,21.85,21.85,43555.0,21.88,21.88,21.85,21.85,43555.0
2023-11-21 12:00:00,21.86,21.86,21.83,21.84,164172.0,21.86,21.86,21.83,21.84,164172.0
2023-11-21 12:05:00,21.84,21.86,21.84,21.85,90966.0,21.84,21.86,21.84,21.85,90966.0
2023-11-21 12:10:00,21.85,21.85,21.83,21.84,95010.0,21.85,21.85,21.83,21.84,95010.0
2023-11-21 12:15:00,21.83,21.84,21.82,21.84,132965.0,21.83,21.84,21.82,21.84,132965.0
2023-11-21 12:20:00,21.84,21.87,21.83,21.86,118333.0,21.84,21.87,21.83,21.86,118333.0
2023-11-21 12:25:00,21.86,21.87,21.85,21.87,85599.0,21.86,21.87,21.85,21.87,85599.0
2023-11-21 12:30:00,21.87,21.89,21.85,21.86,82353.0,21.87,21.89,21.85,21.86,82353.0
2023-11-21 12:35:00,21.86,21.87,21.85,21.87,77744.0,21.86,21.87,21.85,21.87,77744.0
2023-11-21 12:40:00,21.87,21.87,21.85,21.86,127904.0,21.87,21.87,21.85,21.86,127904.0
2023-11-21 12:45:00,21.86,21.88,21.85,21.88,42452.0,21.86,21.88,21.85,21.88,42452.0
2023-11-21 12:50:00,21.88,21.88,21.85,21.86,70631.0,21.88,21.88,21.85,21.86,70631.0
2023-11-21 12:55:00,21.86,21.88,21.86,21.88,46602.0,21.86,21.88,21.86,21.88,46602.0
2023-11-21 13:00:00,21.88,21.88,21.83,21.84,135226.0,21.88,21.88,21.83,21.84,135226.0
2023-11-21 13:05:00,21.84,21.86,21.83,21.85,49276.0,21.84,21.86,21.83,21.85,49276.0
2023-11-21 13:10:00,21.85,21.85,21.82,21.82,59268.0,21.85,21.85,21.82,21.82,59268.0
2023-11-21 13:15:00,21.82,21.83,21.81,21.81,39267.0,21.82,21.83,21.81,21.81,39267.0
2023-11-21 13:20:00,21.82,21.83,21.8,21.81,111248.0,21.82,21.83,21.8,21.81,111248.0
2023-11-21 13:25:00,21.8,21.83,21.8,21.82,98023.0,21.8,21.83,21.8,21.82,98023.0
2023-11-21 13:30:00,21.83,21.85,21.8,21.8,333995.0,21.83,21.85,21.8,21.8,333995.0
2023-11-21 13:35:00,21.8,21.81,21.78,21.8,73820.0,21.8,21.81,21.78,21.8,73820.0
2023-11-21 13:40:00,21.8,21.81,21.79,21.8,25442.0,21.8,21.81,21.79,21.8,25442.0
2023-11-21 13:45:00,21.8,21.81,21.8,21.8,10943.0,21.8,21.81,21.8,21.8,10943.0
2023-11-21 13:50:00,21.8,21.81,21.8,21.81,26757.0,21.8,21.81,21.8,21.81,26757.0
2023-11-21 13:55:00,21.8,21.82,21.79,21.81,149953.0,21.8,21.82,21.79,21.81,149953.0
2023-11-21 14:00:00,21.8,21.85,21.78,21.82,107909.0,21.8,21.85,21.78,21.82,107909.0
2023-11-21 14:05:00,21.82,21.83,21.73,21.75,190162.0,21.82,21.83,21.73,21.75,190162.0
2023-11-21 14:10:00,21.74,21.81,21.74,21.8,154136.0,21.74,21.81,21.74,21.8,154136.0
2023-11-21 14:15:00,21.79,21.82,21.78,21.82,167674.0,21.79,21.82,21.78,21.82,167674.0
2023-11-21 14:20:00,21.82,21.85,21.81,21.83,80068.0,21.82,21.85,21.81,21.83,80068.0
2023-11-21 14:25:00,21.83,21.86,21.83,21.85,117076.0,21.83,21.86,21.83,21.85,117076.0
2023-11-21 14:30:00,21.85,21.86,21.84,21.86,94363.0,21.85,21.86,21.84,21.86,94363.0
2023-11-21 14:35:00,21.85,21.86,21.83,21.85,51180.0,21.85,21.86,21.83,21.85,51180.0
2023-11-21 14:40:00,21.85,21.86,21.84,21.84,64962.0,21.85,21.86,21.84,21.84,64962.0
2023-11-21 14:45:00,21.85,21.86,21.84,21.85,66909.0,21.85,21.86,21.84,21.85,66909.0
2023-11-21 14:50:00,21.84,21.84,21.83,21.84,30659.0,21.84,21.84,21.83,21.84,30659.0
2023-11-21 14:55:00,21.84,21.86,21.83,21.85,56396.0,21.84,21.86,21.83,21.85,56396.0
2023-11-21 15:00:00,21.85,21.85,21.84,21.85,29786.0,21.85,21.85,21.84,21.85,29786.0
2023-11-21 15:05:00,21.85,21.85,21.83,21.84,75196.0,21.85,21.85,21.83,21.84,75196.0
2023-11-21 15:10:00,21.84,21.85,21.83,21.84,28889.0,21.84,21.85,21.83,21.84,28889.0
2023-11-21 15:15:00,21.83,21.84,21.81,21.82,58855.0,21.83,21.84,21.81,21.82,58855.0
2023-11-21 15:20:00,21.82,21.82,21.8,21.8,32650.0,21.82,21.82,21.8,21.8,32650.0
2023-11-21 15:25:00,21.8,21.82,21.8,21.8,43336.0,21.8,21.82,21.8,21.8,43336.0
2023-11-21 15:30:00,21.8,21.81,21.79,21.8,28432.0,21.8,21.81,21.79,21.8,28432.0
2023-11-21 15:35:00,21.79,21.8,21.78,21.79,61657.0,21.79,21.8,21.78,21.79,61657.0
2023-11-21 15:40:00,21.79,21.8,21.78,21.8,92997.0,21.79,21.8,21.78,21.8,92997.0
2023-11-21 15:45:00,21.79,21.8,21.78,21.79,128994.0,21.79,21.8,21.78,21.79,128994.0
2023-11-21 15:50:00,21.79,21.79,21.77,21.77,116894.0,21.79,21.79,21.77,21.77,116894.0
2023-11-21 15:55:00,21.78,21.78,21.77,21.77,428297.0,21.78,21.78,21.77,21.77,428297.0
2023-11-22 09:30:00,21.7,21.73,21.66,21.71,651942.0,21.7,21.73,21.66,21.71,651942.0
2023-11-22 09:35:00,21.71,21.79,21.7,21.77,308623.0,21.71,21.79,21.7,21.77,308623.0
2023-11-22 09:40:00,21.76,21.82,21.75,21.8,237981.0,21.76,21.82,21.75,21.8,237981.0
2023-11-22 09:45:00,21.8,21.81,21.74,21.75,234904.0,21.8,21.81,21.74,21.75,234904.0
2023-11-22 09:50:00,21.74,21.77,21.73,21.76,55650.0,21.74,21.77,21.73,21.76,55650.0
2023-11-22 09:55:00,21.77,21.78,21.75,21.75,68398.0,21.77,21.78,21.75,21.75,68398.0
2023-11-22 10:00:00,21.76,21.76,21.64,21.67,285401.0,21.76,21.76,21.64,21.67,285401.0
2023-11-22 10:05:00,21.66,21.7,21.61,21.63,350755.0,21.66,21.7,21.61,21.63,350755.0
2023-11-22 10:10:00,21.64,21.64,21.57,21.61,260547.0,21.64,21.64,21.57,21.61,260547.0
2023-11-22 10:15:00,21.62,21.66,21.61,21.63,76616.0,21.62,21.66,21.61,21.63,76616.0
2023-11-22 10:20:00,21.63,21.66,21.62,21.65,129732.0,21.63,21.66,21.62,21.65,129732.0
2023-11-22 10:25:00,21.66,21.66,21.61,21.62,183661.0,21.66,21.66,21.61,21.62,183661.0
2023-11-22 10:30:00,21.64,21.66,21.61,21.65,810131.0,21.64,21.66,21.61,21.65,810131.0
2023-11-22 10:35:00,21.65,21.65,21.6,21.61,1025250.0,21.65,21.65,21.6,21.61,1025250.0
2023-11-22 10:40:00,21.61,21.67,21.6,21.66,190815.0,21.61,21.67,21.6,21.66,190815.0
2023-11-22 10:45:00,21.66,21.66,21.63,21.64,96686.0,21.66,21.66,21.63,21.64,96686.0
2023-11-22 10:50:00,21.64,21.66,21.62,21.65,602975.0,21.64,21.66,21.62,21.65,602975.0
2023-11-22 10:55:00,21.65,21.67,21.64,21.66,75137.0,21.65,21.67,21.64,21.66,75137.0
2023-11-22 11:00:00,21.65,21.68,21.64,21.65,143895.0,21.65,21.68,21.64,21.65,143895.0
2023-11-22 11:05:00,21.64,21.65,21.62,21.64,221831.0,21.64,21.65,21.62,21.64,221831.0
2023-11-22 11:10:00,21.65,21.67,21.64,21.67,141374.0,21.65,21.67,21.64,21.67,141374.0
2023-11-22 11:15:00,21.66,21.67,21.63,21.64,93511.0,21.66,21.67,21.63,21.64,93511.0
2023-11-22 11:20:00,21.64,21.65,21.61,21.64,40524.0,21.64,21.65,21.61,21.64,40524.0
2023-11-22 11:25:00,21.64,21.66,21.61,21.64,200921.0,21.64,21.66,21.61,21.64,200921.0
2023-11-22 11:30:00,21.64,21.67,21.63,21.66,226526.0,21.64,21.67,21.63,21.66,226526.0
2023-11-22 11:35:00,21.65,21.68,21.65,21.67,47579.0,21.65,21.68,21.65,21.67,47579.0
2023-11-22 11:40:00,21.67,21.68,21.65,21.67,74744.0,21.67,21.68,21.65,21.67,74744.0
2023-11-22 11:45:00,21.68,21.68,21.64,21.64,41869.0,21.68,21.68,21.64,21.64,41869.0
2023-11-22 11:50:00,21.64,21.65,21.62,21.62,57589.0,21.64,21.65,21.62,21.62,57589.0
2023-11-22 11:55:00,21.63,21.65,21.62,21.64,42947.0,21.63,21.65,21.62,21.64,42947.0
2023-11-22 12:00:00,21.65,21.66,21.64,21.66,124740.0,21.65,21.66,21.64,21.66,124740.0
2023-11-22 12:05:00,21.66,21.66,21.63,21.64,18365.0,21.66,21.66,21.63,21.64,18365.0
2023-11-22 12:10:00,21.64,21.65,21.62,21.65,154517.0,21.64,21.65,21.62,21.65,154517.0
2023-11-22 12:15:00,21.65,21.67,21.65,21.67,54674.0,21.65,21.67,21.65,21.67,54674.0
2023-11-22 12:20:00,21.67,21.68,21.65,21.66,53878.0,21.67,21.68,21.65,21.66,53878.0
2023-11-22 12:25:00,21.65,21.67,21.65,21.66,40410.0,21.65,21.67,21.65,21.66,40410.0
2023-11-22 12:30:00,21.65,21.66,21.62,21.63,53276.0,21.65,21.66,21.62,21.63,53276.0
2023-11-22 12:35:00,21.63,21.64,21.62,21.63,24629.0,21.63,21.64,21.62,21.63,24629.0
2023-11-22 12:40:00,21.62,21.65,21.61,21.62,40129.0,21.62,21.65,21.61,21.62,40129.0
2023-11-22 12:45:00,21.62,21.63,21.6,21.61,44173.0,21.62,21.63,21.6,21.61,44173.0
2023-11-22 12:50:00,21.62,21.64,21.61,21.64,27867.0,21.62,21.64,21.61,21.64,27867.0
2023-11-22 12:55:00,21.64,21.65,21.63,21.64,30255.0,21.64,21.65,21.63,21.64,30255.0
2023-11-22 13:00:00,21.64,21.65,21.64,21.64,50449.0,21.64,21.65,21.64,21.64,50449.0
2023-11-22 13:05:00,21.64,21.65,21.63,21.64,30484.0,21.64,21.65,21.63,21.64,30484.0
2023-11-22 13:10:00,21.64,21.68,21.64,21.68,32810.0,21.64,21.68,21.64,21.68,32810.0
2023-11-22 13:15:00,21.67,21.68,21.64,21.64,41643.0,21.67,21.68,21.64,21.64,41643.0
2023-11-22 13:20:00,21.65,21.66,21.65,21.65,32323.0,21.65,21.66,21.65,21.65,32323.0
2023-11-22 13:25:00,21.65,21.67,21.64,21.64,48833.0,21.65,21.67,21.64,21.64,48833.0
2023-11-22 13:30:00,21.65,21.65,21.62,21.64,19468.0,21.65,21.65,21.62,21.64,19468.0
2023-11-22 13:35:00,21.64,21.64,21.62,21.62,13819.0,21.64,21.64,21.62,21.62,13819.0
2023-11-22 13:40:00,21.62,21.63,21.61,21.61,8436.0,21.62,21.63,21.61,21.61,8436.0
2023-11-22 13:45:00,21.62,21.63,21.59,21.59,30510.0,21.62,21.63,21.59,21.59,30510.0
2023-11-22 13:50:00,21.59,21.61,21.58,21.6,20992.0,21.59,21.61,21.58,21.6,20992.0
2023-11-22 13:55:00,21.6,21.63,21.6,21.62,32263.0,21.6,21.63,21.6,21.62,32263.0
2023-11-22 14:00:00,21.63,21.65,21.62,21.64,30944.0,21.63,21.65,21.62,21.64,30944.0
2023-11-22 14:05:00,21.65,21.67,21.64,21.67,69631.0,21.65,21.67,21.64,21.67,69631.0
2023-11-22 14:10:00,21.66,21.66,21.63,21.64,39011.0,21.66,21.66,21.63,21.64,39011.0
2023-11-22 14:15:00,21.64,21.68,21.64,21.68,38725.0,21.64,21.68,21.64,21.68,38725.0
2023-11-22 14:20:00,21.67,21.68,21.66,21.66,22619.0,21.67,21.68,21.66,21.66,22619.0
2023-11-22 14:25:00,21.67,21.69,21.67,21.69,67619.0,21.67,21.69,21.67,21.69,67619.0
2023-11-22 14:30:00,21.68,21.68,21.67,21.68,32260.0,21.68,21.68,21.67,21.68,32260.0
2023-11-22 14:35:00,21.68,21.68,21.66,21.67,30831.0,21.68,21.68,21.66,21.67,30831.0
2023-11-22 14:40:00,21.66,21.67,21.65,21.67,33729.0,21.66,21.67,21.65,21.67,33729.0
2023-11-22 14:45:00,21.67,21.67,21.66,21.67,18359.0,21.67,21.67,21.66,21.67,18359.0
2023-11-22 14:50:00,21.67,21.68,21.66,21.68,40052.0,21.67,21.68,21.66,21.68,40052.0
2023-11-22 14:55:00,21.68,21.68,21.67,21.68,13683.0,21.68,21.68,21.67,21.68,13683.0
2023-11-22 15:00:00,21.68,21.68,21.66,21.68,39189.0,21.68,21.68,21.66,21.68,39189.0
2023-11-22 15:05:00,21.68,21.68,21.67,21.67,13453.0,21.68,21.68,21.67,21.67,13453.0
2023-11-22 15:10:00,21.67,21.68,21.66,21.67,51100.0,21.67,21.68,21.66,21.67,51100.0
2023-11-22 15:15:00,21.66,21.67,21.66,21.67,34631.0,21.66,21.67,21.66,21.67,34631.0
2023-11-22 15:20:00,21.67,21.68,21.66,21.67,196218.0,21.67,21.68,21.66,21.67,196218.0
2023-11-22 15:25:00,21.67,21.68,21.67,21.68,12254.0,21.67,21.68,21.67,21.68,12254.0
2023-11-22 15:30:00,21.67,21.68,21.67,21.68,40133.0,21.67,21.68,21.67,21.68,40133.0
2023-11-22 15:35:00,21.68,21.68,21.66,21.66,119504.0,21.68,21.68,21.66,21.66,119504.0
2023-11-22 15:40:00,21.67,21.67,21.66,21.67,44963.0,21.67,21.67,21.66,21.67,44963.0
2023-11-22 15:45:00,21.67,21.67,21.66,21.66,22361.0,21.67,21.67,21.66,21.66,22361.0
2023-11-22 15:50:00,21.66,21.67,21.66,21.66,50453.0,21.66,21.67,21.66,21.66,50453.0
2023-11-22 15:55:00,21.67,21.67,21.65,21.66,461351.0,21.67,21.67,21.65,21.66,461351.0
2023-11-24 09:30:00,22.02,22.07,22.0,22.07,421022.0,22.02,22.07,22.0,22.07,421022.0
2023-11-24 09:35:00,22.06,22.11,22.05,22.1,356520.0,22.06,22.11,22.05,22.1,356520.0
2023-11-24 09:40:00,22.1,22.12,22.06,22.09,211148.0,22.1,22.12,22.06,22.09,211148.0
2023-11-24 09:45:00,22.09,22.1,22.05,22.07,214498.0,22.09,22.1,22.05,22.07,214498.0
2023-11-24 09:50:00,22.07,22.11,22.05,22.1,191466.0,22.07,22.11,22.05,22.1,191466.0
2023-11-24 09:55:00,22.1,22.16,22.09,22.14,467439.0,22.1,22.16,22.09,22.14,467439.0
2023-11-24 10:00:00,22.15,22.25,22.15,22.21,424330.0,22.15,22.25,22.15,22.21,424330.0
2023-11-24 10:05:00,22.21,22.26,22.2,22.25,491261.0,22.21,22.26,22.2,22.25,491261.0
2023-11-24 10:10:00,22.25,22.26,22.21,22.24,564626.0,22.25,22.26,22.21,22.24,564626.0
2023-11-24 10:15:00,22.25,22.26,22.21,22.21,174868.0,22.25,22.26,22.21,22.21,174868.0
2023-11-24 10:20:00,22.21,22.22,22.18,22.21,180167.0,22.21,22.22,22.18,22.21,180167.0
2023-11-24 10:25:00,22.21,22.22,22.17,22.19,135786.0,22.21,22.22,22.17,22.19,135786.0
2023-11-24 10:30:00,22.18,22.19,22.13,22.14,353905.0,22.18,22.19,22.13,22.14,353905.0
2023-11-24 10:35:00,22.14,22.17,22.13,22.16,282225.0,22.14,22.17,22.13,22.16,282225.0
2023-11-24 10:40:00,22.17,22.2,22.15,22.2,204638.0,22.17,22.2,22.15,22.2,204638.0
2023-11-24 10:45:00,22.19,22.2,22.16,22.18,155113.0,22.19,22.2,22.16,22.18,155113.0
2023-11-24 10:50:00,22.18,22.19,22.16,22.19,119255.0,22.18,22.19,22.16,22.19,119255.0
2023-11-24 10:55:00,22.19,22.2,22.17,22.17,159094.0,22.19,22.2,22.17,22.17,159094.0
2023-11-24 11:00:00,22.17,22.18,22.14,22.16,173304.0,22.17,22.18,22.14,22.16,173304.0
2023-11-24 11:05:00,22.16,22.17,22.15,22.15,63516.0,22.16,22.17,22.15,22.15,63516.0
2023-11-24 11:10:00,22.15,22.18,22.15,22.17,80041.0,22.15,22.18,22.15,22.17,80041.0
2023-11-24 11:15:00,22.18,22.18,22.16,22.17,70040.0,22.18,22.18,22.16,22.17,70040.0
2023-11-24 11:20:00,22.17,22.2,22.17,22.2,130072.0,22.17,22.2,22.17,22.2,130072.0
2023-11-24 11:25:00,22.2,22.22,22.19,22.21,79061.0,22.2,22.22,22.19,22.21,79061.0
2023-11-24 11:30:00,22.22,22.23,22.21,22.21,72845.0,22.22,22.23,22.21,22.21,72845.0
2023-11-24 11:35:00,22.22,22.22,22.19,22.2,152083.0,22.22,22.22,22.19,22.2,152083.0
2023-11-24 11:40:00,22.2,22.23,22.2,22.22,150989.0,22.2,22.23,22.2,22.22,150989.0
2023-11-24 11:45:00,22.23,22.23,22.21,22.21,166287.0,22.23,22.23,22.21,22.21,166287.0
2023-11-24 11:50:00,22.21,22.22,22.2,22.21,88373.0,22.21,22.22,22.2,22.21,88373.0
2023-11-24 11:55:00,22.21,22.22,22.2,22.21,96440.0,22.21,22.22,22.2,22.21,96440.0
2023-11-24 12:00:00,22.21,22.24,22.21,22.23,150386.0,22.21,22.24,22.21,22.23,150386.0
2023-11-24 12:05:00,22.22,22.23,22.21,22.22,170319.0,22.22,22.23,22.21,22.22,170319.0
2023-11-24 12:10:00,22.23,22.25,22.22,22.25,108196.0,22.23,22.25,22.22,22.25,108196.0
2023-11-24 12:15:00,22.25,22.25,22.23,22.24,115102.0,22.25,22.25,22.23,22.24,115102.0
2023-11-24 12:20:00,22.24,22.25,22.23,22.24,45190.0,22.24,22.25,22.23,22.24,45190.0
2023-11-24 12:25:00,22.24,22.27,22.24,22.27,195575.0,22.24,22.27,22.24,22.27,195575.0
2023-11-24 12:30:00,22.27,22.27,22.26,22.26,83500.0,22.27,22.27,22.26,22.26,83500.0
2023-11-24 12:35:00,22.27,22.27,22.26,22.26,93490.0,22.27,22.27,22.26,22.26,93490.0
2023-11-24 12:40:00,22.26,22.27,22.25,22.27,305073.0,22.26,22.27,22.25,22.27,305073.0
2023-11-24 12:45:00,22.27,22.27,22.26,22.27,133844.0,22.27,22.27,22.26,22.27,133844.0
2023-11-24 12:50:00,22.27,22.28,22.26,22.28,227921.0,22.27,22.28,22.26,22.28,227921.0
2023-11-24 12:55:00,22.28,22.29,22.27,22.28,736799.0,22.28,22.29,22.27,22.28,736799.0
2023-11-27 09:30:00,22.67,22.68,22.61,22.65,714458.0,22.67,22.68,22.61,22.65,714458.0
2023-11-27 09:35:00,22.65,22.67,22.63,22.64,312096.0,22.65,22.67,22.63,22.64,312096.0
2023-11-27 09:40:00,22.64,22.65,22.61,22.63,256038.0,22.64,22.65,22.61,22.63,256038.0
2023-11-27 09:45:00,22.63,22.66,22.62,22.62,249210.0,22.63,22.66,22.62,22.62,249210.0
2023-11-27 09:50:00,22.63,22.64,22.61,22.64,300996.0,22.63,22.64,22.61,22.64,300996.0
2023-11-27 09:55:00,22.64,22.68,22.63,22.65,190395.0,22.64,22.68,22.63,22.65,190395.0
2023-11-27 10:00:00,22.66,22.7,22.66,22.67,644067.0,22.66,22.7,22.66,22.67,644067.0
2023-11-27 10:05:00,22.66,22.67,22.58,22.63,1057706.0,22.66,22.67,22.58,22.63,1057706.0
2023-11-27 10:10:00,22.63,22.68,22.61,22.66,302244.0,22.63,22.68,22.61,22.66,302244.0
2023-11-27 10:15:00,22.66,22.71,22.64,22.67,461717.0,22.66,22.71,22.64,22.67,461717.0
2023-11-27 10:20:00,22.67,22.68,22.63,22.64,201449.0,22.67,22.68,22.63,22.64,201449.0
2023-11-27 10:25:00,22.64,22.68,22.63,22.67,198093.0,22.64,22.68,22.63,22.67,198093.0
2023-11-27 10:30:00,22.67,22.68,22.63,22.64,211176.0,22.67,22.68,22.63,22.64,211176.0
2023-11-27 10:35:00,22.64,22.66,22.61,22.62,184084.0,22.64,22.66,22.61,22.62,184084.0
2023-11-27 10:40:00,22.63,22.63,22.57,22.6,253038.0,22.63,22.63,22.57,22.6,253038.0
2023-11-27 10:45:00,22.59,22.6,22.55,22.58,257951.0,22.59,22.6,22.55,22.58,257951.0
2023-11-27 10:50:00,22.58,22.58,22.54,22.54,122233.0,22.58,22.58,22.54,22.54,122233.0
2023-11-27 10:55:00,22.55,22.56,22.53,22.55,148071.0,22.55,22.56,22.53,22.55,148071.0
2023-11-27 11:00:00,22.55,22.58,22.53,22.56,229857.0,22.55,22.58,22.53,22.56,229857.0
2023-11-27 11:05:00,22.57,22.59,22.56,22.58,438274.0,22.57,22.59,22.56,22.58,438274.0
2023-11-27 11:10:00,22.59,22.59,22.55,22.55,263795.0,22.59,22.59,22.55,22.55,263795.0
2023-11-27 11:15:00,22.55,22.56,22.52,22.55,248643.0,22.55,22.56,22.52,22.55,248643.0
2023-11-27 11:20:00,22.55,22.56,22.52,22.53,98696.0,22.55,22.56,22.52,22.53,98696.0
2023-11-27 11:25:00,22.53,22.55,22.52,22.55,138555.0,22.53,22.55,22.52,22.55,138555.0
2023-11-27 11:30:00,22.54,22.55,22.52,22.53,90422.0,22.54,22.55,22.52,22.53,90422.0
2023-11-27 11:35:00,22.53,22.55,22.51,22.52,407612.0,22.53,22.55,22.51,22.52,407612.0
2023-11-27 11:40:00,22.52,22.55,22.51,22.54,210008.0,22.52,22.55,22.51,22.54,210008.0
2023-11-27 11:45:00,22.54,22.55,22.53,22.55,193026.0,22.54,22.55,22.53,22.55,193026.0
2023-11-27 11:50:00,22.55,22.58,22.55,22.57,218814.0,22.55,22.58,22.55,22.57,218814.0
2023-11-27 11:55:00,22.58,22.62,22.57,22.61,280706.0,22.58,22.62,22.57,22.61,280706.0
2023-11-27 12:00:00,22.61,22.62,22.6,22.62,64300.0,22.61,22.62,22.6,22.62,64300.0
2023-11-27 12:05:00,22.61,22.62,22.59,22.59,42483.0,22.61,22.62,22.59,22.59,42483.0
2023-11-27 12:10:00,22.59,22.6,22.56,22.57,416765.0,22.59,22.6,22.56,22.57,416765.0
2023-11-27 12:15:00,22.57,22.57,22.55,22.55,684356.0,22.57,22.57,22.55,22.55,684356.0
2023-11-27 12:20:00,22.56,22.57,22.55,22.57,547471.0,22.56,22.57,22.55,22.57,547471.0
2023-11-27 12:25:00,22.57,22.58,22.55,22.55,232266.0,22.57,22.58,22.55,22.55,232266.0
2023-11-27 12:30:00,22.55,22.55,22.52,22.53,182504.0,22.55,22.55,22.52,22.53,182504.0
2023-11-27 12:35:00,22.53,22.54,22.5,22.54,526527.0,22.53,22.54,22.5,22.54,526527.0
2023-11-27 12:40:00,22.54,22.55,22.53,22.55,245033.0,22.54,22.55,22.53,22.55,245033.0
2023-11-27 12:45:00,22.55,22.57,22.53,22.57,190119.0,22.55,22.57,22.53,22.57,190119.0
2023-11-27 12:50:00,22.57,22.58,22.56,22.57,183265.0,22.57,22.58,22.56,22.57,183265.0
2023-11-27 12:55:00,22.57,22.57,22.56,22.57,23685.0,22.57,22.57,22.56,22.57,23685.0
2023-11-27 13:00:00,22.57,22.59,22.55,22.58,147455.0,22.57,22.59,22.55,22.58,147455.0
2023-11-27 13:05:00,22.58,22.6,22.57,22.6,165925.0,22.58,22.6,22.57,22.6,165925.0
2023-11-27 13:10:00,22.6,22.6,22.58,22.6,42960.0,22.6,22.6,22.58,22.6,42960.0
2023-11-27 13:15:00,22.6,22.6,22.56,22.57,93743.0,22.6,22.6,22.56,22.57,93743.0
2023-11-27 13:20:00,22.57,22.58,22.56,22.57,90566.0,22.57,22.58,22.56,22.57,90566.0
2023-11-27 13:25:00,22.57,22.6,22.56,22.6,158925.0,22.57,22.6,22.56,22.6,158925.0
2023-11-27 13:30:00,22.6,22.6,22.57,22.58,82360.0,22.6,22.6,22.57,22.58,82360.0
2023-11-27 13:35:00,22.58,22.58,22.56,22.58,84903.0,22.58,22.58,22.56,22.58,84903.0
2023-11-27 13:40:00,22.57,22.59,22.57,22.58,29080.0,22.57,22.59,22.57,22.58,29080.0
2023-11-27 13:45:00,22.59,22.59,22.57,22.58,109172.0,22.59,22.59,22.57,22.58,109172.0
2023-11-27 13:50:00,22.58,22.59,22.57,22.59,54281.0,22.58,22.59,22.57,22.59,54281.0
2023-11-27 13:55:00,22.58,22.59,22.57,22.58,44113.0,22.58,22.59,22.57,22.58,44113.0
2023-11-27 14:00:00,22.58,22.58,22.57,22.58,43770.0,22.58,22.58,22.57,22.58,43770.0
2023-11-27 14:05:00,22.58,22.58,22.57,22.58,27603.0,22.58,22.58,22.57,22.58,27603.0
2023-11-27 14:10:00,22.58,22.58,22.57,22.58,174627.0,22.58,22.58,22.57,22.58,174627.0
2023-11-27 14:15:00,22.57,22.58,22.57,22.57,26184.0,22.57,22.58,22.57,22.57,26184.0
2023-11-27 14:20:00,22.58,22.58,22.56,22.57,76532.0,22.58,22.58,22.56,22.57,76532.0
2023-11-27 14:25:00,22.57,22.57,22.56,22.57,31852.0,22.57,22.57,22.56,22.57,31852.0
2023-11-27 14:30:00,22.57,22.57,22.56,22.57,22221.0,22.57,22.57,22.56,22.57,22221.0
2023-11-27 14:35:00,22.57,22.59,22.56,22.59,31624.0,22.57,22.59,22.56,22.59,31624.0
2023-11-27 14:40:00,22.59,22.59,22.58,22.59,58271.0,22.59,22.59,22.58,22.59,58271.0
2023-11-27 14:45:00,22.59,22.59,22.58,22.58,105529.0,22.59,22.59,22.58,22.58,105529.0
2023-11-27 14:50:00,22.59,22.59,22.58,22.58,49226.0,22.59,22.59,22.58,22.58,49226.0
2023-11-27 14:55:00,22.59,22.59,22.58,22.59,11678.0,22.59,22.59,22.58,22.59,11678.0
2023-11-27 15:00:00,22.59,22.59,22.57,22.58,56667.0,22.59,22.59,22.57,22.58,56667.0
2023-11-27 15:05:00,22.58,22.59,22.57,22.58,89291.0,22.58,22.59,22.57,22.58,89291.0
2023-11-27 15:10:00,22.58,22.58,22.57,22.58,25239.0,22.58,22.58,22.57,22.58,25239.0
2023-11-27 15:15:00,22.58,22.58,22.57,22.58,26857.0,22.58,22.58,22.57,22.58,26857.0
2023-11-27 15:20:00,22.58,22.58,22.56,22.57,71408.0,22.58,22.58,22.56,22.57,71408.0
2023-11-27 15:25:00,22.58,22.58,22.57,22.58,21274.0,22.58,22.58,22.57,22.58,21274.0
2023-11-27 15:30:00,22.57,22.58,22.56,22.56,77108.0,22.57,22.58,22.56,22.56,77108.0
2023-11-27 15:35:00,22.57,22.57,22.56,22.57,55130.0,22.57,22.57,22.56,22.57,55130.0
2023-11-27 15:40:00,22.57,22.57,22.56,22.57,91603.0,22.57,22.57,22.56,22.57,91603.0
2023-11-27 15:45:00,22.57,22.57,22.56,22.57,68086.0,22.57,22.57,22.56,22.57,68086.0
2023-11-27 15:50:00,22.57,22.57,22.56,22.57,121746.0,22.57,22.57,22.56,22.57,121746.0
2023-11-27 15:55:00,22.57,22.58,22.56,22.58,484033.0,22.57,22.58,22.56,22.58,484033.0
2023-11-28 09:30:00,22.68,22.7,22.65,22.67,537771.0,22.68,22.7,22.65,22.67,537771.0
2023-11-28 09:35:00,22.67,22.68,22.6,22.67,279107.0,22.67,22.68,22.6,22.67,279107.0
2023-11-28 09:40:00,22.67,22.67,22.59,22.61,349386.0,22.67,22.67,22.59,22.61,349386.0
2023-11-28 09:45:00,22.62,22.73,22.61,22.71,237777.0,22.62,22.73,22.61,22.71,237777.0
2023-11-28 09:50:00,22.71,22.74,22.69,22.69,333020.0,22.71,22.74,22.69,22.69,333020.0
2023-11-28 09:55:00,22.69,22.7,22.65,22.68,353786.0,22.69,22.7,22.65,22.68,353786.0
2023-11-28 10:00:00,22.69,22.75,22.66,22.72,220962.0,22.69,22.75,22.66,22.72,220962.0
2023-11-28 10:05:00,22.72,22.73,22.66,22.67,161242.0,22.72,22.73,22.66,22.67,161242.0
2023-11-28 10:10:00,22.67,22.67,22.63,22.65,108593.0,22.67,22.67,22.63,22.65,108593.0
2023-11-28 10:15:00,22.65,22.67,22.64,22.66,152899.0,22.65,22.67,22.64,22.66,152899.0
2023-11-28 10:20:00,22.65,22.67,22.65,22.67,216826.0,22.65,22.67,22.65,22.67,216826.0
2023-11-28 10:25:00,22.67,22.67,22.62,22.65,183289.0,22.67,22.67,22.62,22.65,183289.0
2023-11-28 10:30:00,22.65,22.68,22.64,22.68,259243.0,22.65,22.68,22.64,22.68,259243.0
2023-11-28 10:35:00,22.68,22.73,22.64,22.73,330508.0,22.68,22.73,22.64,22.73,330508.0
2023-11-28 10:40:00,22.73,22.78,22.7,22.76,638059.0,22.73,22.78,22.7,22.76,638059.0
2023-11-28 10:45:00,22.75,22.77,22.72,22.73,402170.0,22.75,22.77,22.72,22.73,402170.0
2023-11-28 10:50:00,22.73,22.77,22.72,22.76,181420.0,22.73,22.77,22.72,22.76,181420.0
2023-11-28 10:55:00,22.75,22.8,22.74,22.79,232766.0,22.75,22.8,22.74,22.79,232766.0
2023-11-28 11:00:00,22.78,22.82,22.76,22.79,415844.0,22.78,22.82,22.76,22.79,415844.0
2023-11-28 11:05:00,22.79,22.85,22.79,22.85,106813.0,22.79,22.85,22.79,22.85,106813.0
2023-11-28 11:10:00,22.84,22.85,22.8,22.83,283535.0,22.84,22.85,22.8,22.83,283535.0
2023-11-28 11:15:00,22.83,22.84,22.8,22.83,135048.0,22.83,22.84,22.8,22.83,135048.0
2023-11-28 11:20:00,22.82,22.86,22.81,22.86,358479.0,22.82,22.86,22.81,22.86,358479.0
2023-11-28 11:25:00,22.86,22.88,22.83,22.83,274463.0,22.86,22.88,22.83,22.83,274463.0
2023-11-28 11:30:00,22.84,22.86,22.78,22.79,227248.0,22.84,22.86,22.78,22.79,227248.0
2023-11-28 11:35:00,22.79,22.81,22.78,22.81,178971.0,22.79,22.81,22.78,22.81,178971.0
2023-11-28 11:40:00,22.8,22.86,22.8,22.85,323873.0,22.8,22.86,22.8,22.85,323873.0
2023-11-28 11:45:00,22.85,22.88,22.84,22.85,277721.0,22.85,22.88,22.84,22.85,277721.0
2023-11-28 11:50:00,22.86,22.88,22.83,22.88,193837.0,22.86,22.88,22.83,22.88,193837.0
2023-11-28 11:55:00,22.88,22.89,22.87,22.89,205811.0,22.88,22.89,22.87,22.89,205811.0
2023-11-28 12:00:00,22.89,22.9,22.86,22.87,208155.0,22.89,22.9,22.86,22.87,208155.0
2023-11-28 12:05:00,22.87,22.88,22.84,22.86,152008.0,22.87,22.88,22.84,22.86,152008.0
2023-11-28 12:10:00,22.87,22.89,22.85,22.88,201054.0,22.87,22.89,22.85,22.88,201054.0
2023-11-28 12:15:00,22.89,22.89,22.86,22.87,238248.0,22.89,22.89,22.86,22.87,238248.0
2023-11-28 12:20:00,22.87,22.88,22.83,22.85,249986.0,22.87,22.88,22.83,22.85,249986.0
2023-11-28 12:25:00,22.85,22.87,22.84,22.87,82843.0,22.85,22.87,22.84,22.87,82843.0
2023-11-28 12:30:00,22.87,22.87,22.85,22.86,84382.0,22.87,22.87,22.85,22.86,84382.0
2023-11-28 12:35:00,22.86,22.88,22.86,22.86,163460.0,22.86,22.88,22.86,22.86,163460.0
2023-11-28 12:40:00,22.87,22.87,22.81,22.83,266137.0,22.87,22.87,22.81,22.83,266137.0
2023-11-28 12:45:00,22.83,22.83,22.81,22.82,162641.0,22.83,22.83,22.81,22.82,162641.0
2023-11-28 12:50:00,22.82,22.82,22.8,22.8,53029.0,22.82,22.82,22.8,22.8,53029.0
2023-11-28 12:55:00,22.81,22.81,22.78,22.8,164652.0,22.81,22.81,22.78,22.8,164652.0
2023-11-28 13:00:00,22.81,22.83,22.78,22.82,342053.0,22.81,22.83,22.78,22.82,342053.0
2023-11-28 13:05:00,22.81,22.84,22.81,22.82,92960.0,22.81,22.84,22.81,22.82,92960.0
2023-11-28 13:10:00,22.82,22.82,22.78,22.79,76560.0,22.82,22.82,22.78,22.79,76560.0
2023-11-28 13:15:00,22.78,22.8,22.78,22.79,221105.0,22.78,22.8,22.78,22.79,221105.0
2023-11-28 13:20:00,22.79,22.82,22.78,22.82,241852.0,22.79,22.82,22.78,22.82,241852.0
2023-11-28 13:25:00,22.81,22.82,22.8,22.82,67385.0,22.81,22.82,22.8,22.82,67385.0
2023-11-28 13:30:00,22.81,22.82,22.8,22.82,212450.0,22.81,22.82,22.8,22.82,212450.0
2023-11-28 13:35:00,22.82,22.84,22.82,22.83,186489.0,22.82,22.84,22.82,22.83,186489.0
2023-11-28 13:40:00,22.83,22.83,22.82,22.83,44009.0,22.83,22.83,22.82,22.83,44009.0
2023-11-28 13:45:00,22.82,22.84,22.82,22.84,39337.0,22.82,22.84,22.82,22.84,39337.0
2023-11-28 13:50:00,22.84,22.84,22.83,22.84,55275.0,22.84,22.84,22.83,22.84,55275.0
2023-11-28 13:55:00,22.83,22.84,22.82,22.84,105055.0,22.83,22.84,22.82,22.84,105055.0
2023-11-28 14:00:00,22.84,22.86,22.83,22.86,97299.0,22.84,22.86,22.83,22.86,97299.0
2023-11-28 14:05:00,22.86,22.87,22.85,22.87,84174.0,22.86,22.87,22.85,22.87,84174.0
2023-11-28 14:10:00,22.87,22.88,22.86,22.88,81397.0,22.87,22.88,22.86,22.88,81397.0
2023-11-28 14:15:00,22.87,22.88,22.86,22.86,56457.0,22.87,22.88,22.86,22.86,56457.0
2023-11-28 14:20:00,22.87,22.87,22.86,22.87,56911.0,22.87,22.87,22.86,22.87,56911.0
2023-11-28 14:25:00,22.87,22.87,22.84,22.85,300801.0,22.87,22.87,22.84,22.85,300801.0
2023-11-28 14:30:00,22.85,22.85,22.84,22.84,45636.0,22.85,22.85,22.84,22.84,45636.0
2023-11-28 14:35:00,22.85,22.87,22.84,22.86,207784.0,22.85,22.87,22.84,22.86,207784.0
2023-11-28 14:40:00,22.87,22.88,22.86,22.87,165220.0,22.87,22.88,22.86,22.87,165220.0
2023-11-28 14:45:00,22.87,22.89,22.86,22.89,83168.0,22.87,22.89,22.86,22.89,83168.0
2023-11-28 14:50:00,22.89,22.91,22.89,22.91,265266.0,22.89,22.91,22.89,22.91,265266.0
2023-11-28 14:55:00,22.91,22.91,22.89,22.89,32384.0,22.91,22.91,22.89,22.89,32384.0
2023-11-28 15:00:00,22.9,22.9,22.89,22.89,41725.0,22.9,22.9,22.89,22.89,41725.0
2023-11-28 15:05:00,22.89,22.9,22.87,22.88,145941.0,22.89,22.9,22.87,22.88,145941.0
2023-11-28 15:10:00,22.88,22.89,22.87,22.88,76569.0,22.88,22.89,22.87,22.88,76569.0
2023-11-28 15:15:00,22.88,22.88,22.87,22.87,24292.0,22.88,22.88,22.87,22.87,24292.0
2023-11-28 15:20:00,22.88,22.88,22.85,22.86,107791.0,22.88,22.88,22.85,22.86,107791.0
2023-11-28 15:25:00,22.86,22.88,22.86,22.88,50076.0,22.86,22.88,22.86,22.88,50076.0
2023-11-28 15:30:00,22.87,22.89,22.87,22.89,169714.0,22.87,22.89,22.87,22.89,169714.0
2023-11-28 15:35:00,22.89,22.9,22.88,22.89,89111.0,22.89,22.9,22.88,22.89,89111.0
2023-11-28 15:40:00,22.9,22.9,22.88,22.89,230029.0,22.9,22.9,22.88,22.89,230029.0
2023-11-28 15:45:00,22.89,22.91,22.89,22.91,162524.0,22.89,22.91,22.89,22.91,162524.0
2023-11-28 15:50:00,22.91,22.92,22.9,22.92,420822.0,22.91,22.92,22.9,22.92,420822.0
2023-11-28 15:55:00,22.91,22.92,22.91,22.92,517477.0,22.91,22.92,22.91,22.92,517477.0
2023-11-29 09:30:00,22.96,22.99,22.93,22.95,724213.0,22.96,22.99,22.93,22.95,724213.0
2023-11-29 09:35:00,22.94,23.0,22.93,22.99,353585.0,22.94,23.0,22.93,22.99,353585.0
2023-11-29 09:40:00,22.99,23.03,22.97,22.98,501961.0,22.99,23.03,22.97,22.98,501961.0
2023-11-29 09:45:00,22.99,23.04,22.98,23.02,234398.0,22.99,23.04,22.98,23.02,234398.0
2023-11-29 09:50:00,23.02,23.03,23.0,23.03,331440.0,23.02,23.03,23.0,23.03,331440.0
2023-11-29 09:55:00,23.03,23.08,23.02,23.05,461977.0,23.03,23.08,23.02,23.05,461977.0
2023-11-29 10:00:00,23.06,23.11,23.06,23.11,538568.0,23.06,23.11,23.06,23.11,538568.0
2023-11-29 10:05:00,23.11,23.13,22.95,22.97,844036.0,23.11,23.13,22.95,22.97,844036.0
2023-11-29 10:10:00,22.97,23.01,22.92,23.0,621520.0,22.97,23.01,22.92,23.0,621520.0
2023-11-29 10:15:00,23.0,23.04,22.96,22.97,349910.0,23.0,23.04,22.96,22.97,349910.0
2023-11-29 10:20:00,22.96,22.96,22.91,22.94,471799.0,22.96,22.96,22.91,22.94,471799.0
2023-11-29 10:25:00,22.94,22.98,22.92,22.96,415254.0,22.94,22.98,22.92,22.96,415254.0
2023-11-29 10:30:00,22.96,22.98,22.88,22.9,498208.0,22.96,22.98,22.88,22.9,498208.0
2023-11-29 10:35:00,22.91,22.94,22.9,22.92,205502.0,22.91,22.94,22.9,22.92,205502.0
2023-11-29 10:40:00,22.92,22.94,22.9,22.93,256103.0,22.92,22.94,22.9,22.93,256103.0
2023-11-29 10:45:00,22.94,22.97,22.93,22.96,193644.0,22.94,22.97,22.93,22.96,193644.0
2023-11-29 10:50:00,22.96,23.0,22.95,22.97,235646.0,22.96,23.0,22.95,22.97,235646.0
2023-11-29 10:55:00,22.97,22.97,22.94,22.95,260751.0,22.97,22.97,22.94,22.95,260751.0
2023-11-29 11:00:00,22.95,22.96,22.92,22.94,247175.0,22.95,22.96,22.92,22.94,247175.0
2023-11-29 11:05:00,22.94,22.95,22.88,22.9,274018.0,22.94,22.95,22.88,22.9,274018.0
2023-11-29 11:10:00,22.89,22.92,22.88,22.89,148486.0,22.89,22.92,22.88,22.89,148486.0
2023-11-29 11:15:00,22.89,22.89,22.84,22.84,262183.0,22.89,22.89,22.84,22.84,262183.0
2023-11-29 11:20:00,22.84,22.87,22.82,22.87,191982.0,22.84,22.87,22.82,22.87,191982.0
2023-11-29 11:25:00,22.87,22.87,22.83,22.84,549176.0,22.87,22.87,22.83,22.84,549176.0
2023-11-29 11:30:00,22.84,22.86,22.83,22.85,206045.0,22.84,22.86,22.83,22.85,206045.0
2023-11-29 11:35:00,22.86,22.89,22.85,22.86,174962.0,22.86,22.89,22.85,22.86,174962.0
2023-11-29 11:40:00,22.86,22.86,22.82,22.85,477119.0,22.86,22.86,22.82,22.85,477119.0
2023-11-29 11:45:00,22.85,22.88,22.83,22.88,280756.0,22.85,22.88,22.83,22.88,280756.0
2023-11-29 11:50:00,22.88,22.89,22.86,22.87,140499.0,22.88,22.89,22.86,22.87,140499.0
2023-11-29 11:55:00,22.87,22.88,22.85,22.88,84908.0,22.87,22.88,22.85,22.88,84908.0
2023-11-29 12:00:00,22.88,22.9,22.87,22.88,103137.0,22.88,22.9,22.87,22.88,103137.0
2023-11-29 12:05:00,22.88,22.91,22.87,22.91,114287.0,22.88,22.91,22.87,22.91,114287.0
2023-11-29 12:10:00,22.9,22.93,22.9,22.92,73465.0,22.9,22.93,22.9,22.92,73465.0
2023-11-29 12:15:00,22.93,22.93,22.91,22.92,154429.0,22.93,22.93,22.91,22.92,154429.0
2023-11-29 12:20:00,22.92,22.95,22.91,22.94,96151.0,22.92,22.95,22.91,22.94,96151.0
2023-11-29 12:25:00,22.95,22.96,22.94,22.96,182926.0,22.95,22.96,22.94,22.96,182926.0
2023-11-29 12:30:00,22.96,22.97,22.95,22.96,51704.0,22.96,22.97,22.95,22.96,51704.0
2023-11-29 12:35:00,22.96,22.97,22.95,22.96,80805.0,22.96,22.97,22.95,22.96,80805.0
2023-11-29 12:40:00,22.96,22.97,22.94,22.96,96501.0,22.96,22.97,22.94,22.96,96501.0
2023-11-29 12:45:00,22.96,22.98,22.96,22.98,28996.0,22.96,22.98,22.96,22.98,28996.0
2023-11-29 12:50:00,22.98,22.98,22.96,22.97,21893.0,22.98,22.98,22.96,22.97,21893.0
2023-11-29 12:55:00,22.97,22.98,22.96,22.97,57704.0,22.97,22.98,22.96,22.97,57704.0
2023-11-29 13:00:00,22.97,22.99,22.96,22.98,97447.0,22.97,22.99,22.96,22.98,97447.0
2023-11-29 13:05:00,22.98,22.98,22.95,22.96,68223.0,22.98,22.98,22.95,22.96,68223.0
2023-11-29 13:10:00,22.96,22.96,22.94,22.95,37192.0,22.96,22.96,22.94,22.95,37192.0
2023-11-29 13:15:00,22.94,22.95,22.92,22.93,30377.0,22.94,22.95,22.92,22.93,30377.0
2023-11-29 13:20:00,22.93,22.93,22.91,22.93,37269.0,22.93,22.93,22.91,22.93,37269.0
2023-11-29 13:25:00,22.93,22.96,22.92,22.95,56330.0,22.93,22.96,22.92,22.95,56330.0
2023-11-29 13:30:00,22.95,22.99,22.94,22.98,142189.0,22.95,22.99,22.94,22.98,142189.0
2023-11-29 13:35:00,22.98,22.98,22.97,22.98,19004.0,22.98,22.98,22.97,22.98,19004.0
2023-11-29 13:40:00,22.97,22.99,22.97,22.98,44910.0,22.97,22.99,22.97,22.98,44910.0
2023-11-29 13:45:00,22.98,22.98,22.97,22.98,29060.0,22.98,22.98,22.97,22.98,29060.0
2023-11-29 13:50:00,22.98,23.0,22.97,22.99,42369.0,22.98,23.0,22.97,22.99,42369.0
2023-11-29 13:55:00,22.99,23.0,22.99,23.0,63427.0,22.99,23.0,22.99,23.0,63427.0
2023-11-29 14:00:00,23.0,23.01,22.99,23.01,196855.0,23.0,23.01,22.99,23.01,196855.0
2023-11-29 14:05:00,23.01,23.06,23.0,23.06,351435.0,23.01,23.06,23.0,23.06,351435.0
2023-11-29 14:10:00,23.05,23.06,23.01,23.02,143413.0,23.05,23.06,23.01,23.02,143413.0
2023-11-29 14:15:00,23.02,23.02,22.99,23.01,202847.0,23.02,23.02,22.99,23.01,202847.0
2023-11-29 14:20:00,23.0,23.0,22.97,22.97,66490.0,23.0,23.0,22.97,22.97,66490.0
2023-11-29 14:25:00,22.98,22.98,22.96,22.96,59066.0,22.98,22.98,22.96,22.96,59066.0
2023-11-29 14:30:00,22.96,22.97,22.94,22.95,67685.0,22.96,22.97,22.94,22.95,67685.0
2023-11-29 14:35:00,22.94,22.95,22.92,22.93,85298.0,22.94,22.95,22.92,22.93,85298.0
2023-11-29 14:40:00,22.93,22.94,22.92,22.93,60527.0,22.93,22.94,22.92,22.93,60527.0
2023-11-29 14:45:00,22.93,22.95,22.93,22.94,32913.0,22.93,22.95,22.93,22.94,32913.0
2023-11-29 14:50:00,22.95,22.96,22.94,22.96,38422.0,22.95,22.96,22.94,22.96,38422.0
2023-11-29 14:55:00,22.96,22.97,22.95,22.96,23355.0,22.96,22.97,22.95,22.96,23355.0
2023-11-29 15:00:00,22.96,22.97,22.94,22.94,49298.0,22.96,22.97,22.94,22.94,49298.0
2023-11-29 15:05:00,22.95,22.96,22.94,22.95,48050.0,22.95,22.96,22.94,22.95,48050.0
2023-11-29 15:10:00,22.94,22.95,22.94,22.95,90944.0,22.94,22.95,22.94,22.95,90944.0
2023-11-29 15:15:00,22.95,22.95,22.91,22.92,74669.0,22.95,22.95,22.91,22.92,74669.0
2023-11-29 15:20:00,22.91,22.92,22.89,22.89,79416.0,22.91,22.92,22.89,22.89,79416.0
2023-11-29 15:25:00,22.89,22.9,22.89,22.89,67674.0,22.89,22.9,22.89,22.89,67674.0
2023-11-29 15:30:00,22.89,22.9,22.88,22.89,91226.0,22.89,22.9,22.88,22.89,91226.0
2023-11-29 15:35:00,22.89,22.9,22.87,22.88,66000.0,22.89,22.9,22.87,22.88,66000.0
2023-11-29 15:40:00,22.88,22.89,22.87,22.88,46797.0,22.88,22.89,22.87,22.88,46797.0
2023-11-29 15:45:00,22.89,22.9,22.88,22.89,69745.0,22.89,22.9,22.88,22.89,69745.0
2023-11-29 15:50:00,22.89,22.9,22.89,22.89,245315.0,22.89,22.9,22.89,22.89,245315.0
2023-11-29 15:55:00,22.9,22.9,22.88,22.89,506760.0,22.9,22.9,22.88,22.89,506760.0
2023-11-30 09:30:00,22.97,22.99,22.91,22.92,637955.0,22.97,22.99,22.91,22.92,637955.0
2023-11-30 09:35:00,22.91,22.96,22.89,22.9,308884.0,22.91,22.96,22.89,22.9,308884.0
2023-11-30 09:40:00,22.9,22.95,22.85,22.9,1440228.0,22.9,22.95,22.85,22.9,1440228.0
2023-11-30 09:45:00,22.9,22.96,22.87,22.95,435673.0,22.9,22.96,22.87,22.95,435673.0
2023-11-30 09:50:00,22.96,23.0,22.92,22.98,579992.0,22.96,23.0,22.92,22.98,579992.0
2023-11-30 09:55:00,22.99,22.99,22.95,22.98,170895.0,22.99,22.99,22.95,22.98,170895.0
2023-11-30 10:00:00,22.99,23.01,22.96,22.99,255659.0,22.99,23.01,22.96,22.99,255659.0
2023-11-30 10:05:00,22.98,23.01,22.95,22.95,163929.0,22.98,23.01,22.95,22.95,163929.0
2023-11-30 10:10:00,22.95,23.01,22.94,22.99,151176.0,22.95,23.01,22.94,22.99,151176.0
2023-11-30 10:15:00,22.98,23.0,22.96,22.99,541225.0,22.98,23.0,22.96,22.99,541225.0
2023-11-30 10:20:00,22.99,23.03,22.97,23.01,261015.0,22.99,23.03,22.97,23.01,261015.0
2023-11-30 10:25:00,23.01,23.02,22.99,23.0,108389.0,23.01,23.02,22.99,23.0,108389.0
2023-11-30 10:30:00,22.99,23.05,22.99,23.04,154030.0,22.99,23.05,22.99,23.04,154030.0
2023-11-30 10:35:00,23.05,23.06,23.01,23.03,300667.0,23.05,23.06,23.01,23.03,300667.0
2023-11-30 10:40:00,23.03,23.06,23.02,23.06,144715.0,23.03,23.06,23.02,23.06,144715.0
2023-11-30 10:45:00,23.05,23.07,23.04,23.04,523354.0,23.05,23.07,23.04,23.04,523354.0
2023-11-30 10:50:00,23.04,23.08,23.04,23.07,163960.0,23.04,23.08,23.04,23.07,163960.0
2023-11-30 10:55:00,23.07,23.09,23.05,23.09,277188.0,23.07,23.09,23.05,23.09,277188.0
2023-11-30 11:00:00,23.09,23.1,23.05,23.05,117929.0,23.09,23.1,23.05,23.05,117929.0
2023-11-30 11:05:00,23.06,23.07,23.03,23.04,96949.0,23.06,23.07,23.03,23.04,96949.0
2023-11-30 11:10:00,23.04,23.06,23.03,23.05,48219.0,23.04,23.06,23.03,23.05,48219.0
2023-11-30 11:15:00,23.06,23.06,23.02,23.03,105577.0,23.06,23.06,23.02,23.03,105577.0
2023-11-30 11:20:00,23.03,23.09,23.02,23.09,52598.0,23.03,23.09,23.02,23.09,52598.0
2023-11-30 11:25:00,23.09,23.12,23.08,23.11,248855.0,23.09,23.12,23.08,23.11,248855.0
2023-11-30 11:30:00,23.11,23.11,23.07,23.08,186766.0,23.11,23.11,23.07,23.08,186766.0
2023-11-30 11:35:00,23.09,23.09,23.07,23.08,96109.0,23.09,23.09,23.07,23.08,96109.0
2023-11-30 11:40:00,23.08,23.08,23.06,23.07,86229.0,23.08,23.08,23.06,23.07,86229.0
2023-11-30 11:45:00,23.08,23.12,23.07,23.11,151063.0,23.08,23.12,23.07,23.11,151063.0
2023-11-30 11:50:00,23.11,23.14,23.11,23.12,220297.0,23.11,23.14,23.11,23.12,220297.0
2023-11-30 11:55:00,23.12,23.13,23.09,23.12,120080.0,23.12,23.13,23.09,23.12,120080.0
2023-11-30 12:00:00,23.13,23.13,23.1,23.11,105682.0,23.13,23.13,23.1,23.11,105682.0
2023-11-30 12:05:00,23.11,23.12,23.09,23.1,200414.0,23.11,23.12,23.09,23.1,200414.0
2023-11-30 12:10:00,23.1,23.12,23.09,23.11,443590.0,23.1,23.12,23.09,23.11,443590.0
2023-11-30 12:15:00,23.11,23.11,23.09,23.1,98548.0,23.11,23.11,23.09,23.1,98548.0
2023-11-30 12:20:00,23.09,23.11,23.09,23.11,26948.0,23.09,23.11,23.09,23.11,26948.0
2023-11-30 12:25:00,23.11,23.13,23.1,23.12,97748.0,23.11,23.13,23.1,23.12,97748.0
2023-11-30 12:30:00,23.11,23.13,23.08,23.08,100244.0,23.11,23.13,23.08,23.08,100244.0
2023-11-30 12:35:00,23.09,23.1,23.08,23.1,104907.0,23.09,23.1,23.08,23.1,104907.0
2023-11-30 12:40:00,23.1,23.1,23.09,23.1,33208.0,23.1,23.1,23.09,23.1,33208.0
2023-11-30 12:45:00,23.1,23.11,23.09,23.11,91235.0,23.1,23.11,23.09,23.11,91235.0
2023-11-30 12:50:00,23.11,23.11,23.09,23.09,39368.0,23.11,23.11,23.09,23.09,39368.0
2023-11-30 12:55:00,23.09,23.1,23.06,23.07,80591.0,23.09,23.1,23.06,23.07,80591.0
2023-11-30 13:00:00,23.07,23.11,23.06,23.11,57940.0,23.07,23.11,23.06,23.11,57940.0
2023-11-30 13:05:00,23.11,23.12,23.09,23.12,53593.0,23.11,23.12,23.09,23.12,53593.0
2023-11-30 13:10:00,23.11,23.12,23.11,23.12,13658.0,23.11,23.12,23.11,23.12,13658.0
2023-11-30 13:15:00,23.12,23.12,23.11,23.11,50794.0,23.12,23.12,23.11,23.11,50794.0
2023-11-30 13:20:00,23.12,23.14,23.11,23.13,231467.0,23.12,23.14,23.11,23.13,231467.0
2023-11-30 13:25:00,23.12,23.15,23.12,23.14,120061.0,23.12,23.15,23.12,23.14,120061.0
2023-11-30 13:30:00,23.14,23.14,23.09,23.1,198797.0,23.14,23.14,23.09,23.1,198797.0
2023-11-30 13:35:00,23.1,23.11,23.09,23.09,95009.0,23.1,23.11,23.09,23.09,95009.0
2023-11-30 13:40:00,23.09,23.1,23.07,23.08,168566.0,23.09,23.1,23.07,23.08,168566.0
2023-11-30 13:45:00,23.07,23.08,23.04,23.05,48996.0,23.07,23.08,23.04,23.05,48996.0
2023-11-30 13:50:00,23.04,23.05,23.03,23.04,85799.0,23.04,23.05,23.03,23.04,85799.0
2023-11-30 13:55:00,23.04,23.07,23.04,23.07,72788.0,23.04,23.07,23.04,23.07,72788.0
2023-11-30 14:00:00,23.07,23.08,23.06,23.08,64344.0,23.07,23.08,23.06,23.08,64344.0
2023-11-30 14:05:00,23.08,23.1,23.08,23.09,41603.0,23.08,23.1,23.08,23.09,41603.0
2023-11-30 14:10:00,23.09,23.1,23.08,23.1,67796.0,23.09,23.1,23.08,23.1,67796.0
2023-11-30 14:15:00,23.09,23.1,23.09,23.1,46054.0,23.09,23.1,23.09,23.1,46054.0
2023-11-30 14:20:00,23.1,23.1,23.08,23.09,31673.0,23.1,23.1,23.08,23.09,31673.0
2023-11-30 14:25:00,23.09,23.09,23.08,23.09,43827.0,23.09,23.09,23.08,23.09,43827.0
2023-11-30 14:30:00,23.09,23.12,23.09,23.12,103514.0,23.09,23.12,23.09,23.12,103514.0
2023-11-30 14:35:00,23.12,23.13,23.11,23.13,28307.0,23.12,23.13,23.11,23.13,28307.0
2023-11-30 14:40:00,23.13,23.13,23.12,23.13,21348.0,23.13,23.13,23.12,23.13,21348.0
2023-11-30 14:45:00,23.12,23.13,23.12,23.13,57156.0,23.12,23.13,23.12,23.13,57156.0
2023-11-30 14:50:00,23.13,23.13,23.12,23.13,41358.0,23.13,23.13,23.12,23.13,41358.0
2023-11-30 14:55:00,23.13,23.13,23.11,23.12,218673.0,23.13,23.13,23.11,23.12,218673.0
2023-11-30 15:00:00,23.12,23.13,23.11,23.12,107953.0,23.12,23.13,23.11,23.12,107953.0
2023-11-30 15:05:00,23.12,23.12,23.11,23.11,35056.0,23.12,23.12,23.11,23.11,35056.0
2023-11-30 15:10:00,23.11,23.12,23.11,23.12,37125.0,23.11,23.12,23.11,23.12,37125.0
2023-11-30 15:15:00,23.11,23.12,23.11,23.12,41515.0,23.11,23.12,23.11,23.12,41515.0
2023-11-30 15:20:00,23.12,23.12,23.1,23.12,115310.0,23.12,23.12,23.1,23.12,115310.0
2023-11-30 15:25:00,23.12,23.12,23.11,23.12,35467.0,23.12,23.12,23.11,23.12,35467.0
2023-11-30 15:30:00,23.12,23.13,23.11,23.11,115549.0,23.12,23.13,23.11,23.11,115549.0
2023-11-30 15:35:00,23.11,23.13,23.11,23.13,65663.0,23.11,23.13,23.11,23.13,65663.0
2023-11-30 15:40:00,23.13,23.13,23.12,23.13,47736.0,23.13,23.13,23.12,23.13,47736.0
2023-11-30 15:45:00,23.13,23.13,23.12,23.12,206536.0,23.13,23.13,23.12,23.12,206536.0
2023-11-30 15:50:00,23.12,23.14,23.12,23.14,327776.0,23.12,23.14,23.12,23.14,327776.0
2023-11-30 15:55:00,23.14,23.14,23.12,23.14,372772.0,23.14,23.14,23.12,23.14,372772.0
2023-12-01 09:30:00,23.09,23.13,23.05,23.13,788857.0,23.09,23.13,23.05,23.13,788857.0
2023-12-01 09:35:00,23.13,23.21,23.13,23.14,476953.0,23.13,23.21,23.13,23.14,476953.0
2023-12-01 09:40:00,23.14,23.17,23.11,23.16,233292.0,23.14,23.17,23.11,23.16,233292.0
2023-12-01 09:45:00,23.16,23.19,23.15,23.16,330507.0,23.16,23.19,23.15,23.16,330507.0
2023-12-01 09:50:00,23.16,23.2,23.13,23.19,145754.0,23.16,23.2,23.13,23.19,145754.0
2023-12-01 09:55:00,23.19,23.2,23.16,23.18,189823.0,23.19,23.2,23.16,23.18,189823.0
2023-12-01 10:00:00,23.18,23.29,23.18,23.23,871207.0,23.18,23.29,23.18,23.23,871207.0
2023-12-01 10:05:00,23.23,23.24,23.17,23.19,309557.0,23.23,23.24,23.17,23.19,309557.0
2023-12-01 10:10:00,23.19,23.21,23.11,23.13,388954.0,23.19,23.21,23.11,23.13,388954.0
2023-12-01 10:15:00,23.12,23.17,23.09,23.16,323697.0,23.12,23.17,23.09,23.16,323697.0
2023-12-01 10:20:00,23.17,23.23,23.14,23.22,624268.0,23.17,23.23,23.14,23.22,624268.0
2023-12-01 10:25:00,23.21,23.22,23.14,23.15,251625.0,23.21,23.22,23.14,23.15,251625.0
2023-12-01 10:30:00,23.15,23.16,23.12,23.15,257447.0,23.15,23.16,23.12,23.15,257447.0
2023-12-01 10:35:00,23.16,23.16,23.13,23.14,93202.0,23.16,23.16,23.13,23.14,93202.0
2023-12-01 10:40:00,23.13,23.15,23.09,23.11,205874.0,23.13,23.15,23.09,23.11,205874.0
2023-12-01 10:45:00,23.11,23.17,23.1,23.17,157911.0,23.11,23.17,23.1,23.17,157911.0
2023-12-01 10:50:00,23.17,23.18,23.14,23.16,183891.0,23.17,23.18,23.14,23.16,183891.0
2023-12-01 10:55:00,23.16,23.16,23.11,23.14,144320.0,23.16,23.16,23.11,23.14,144320.0
2023-12-01 11:00:00,23.14,23.19,23.06,23.18,1490468.0,23.14,23.19,23.06,23.18,1490468.0
2023-12-01 11:05:00,23.17,23.2,23.09,23.13,597272.0,23.17,23.2,23.09,23.13,597272.0
2023-12-01 11:10:00,23.13,23.2,23.11,23.18,505847.0,23.13,23.2,23.11,23.18,505847.0
2023-12-01 11:15:00,23.18,23.22,23.17,23.2,480781.0,23.18,23.22,23.17,23.2,480781.0
2023-12-01 11:20:00,23.19,23.2,23.16,23.2,233222.0,23.19,23.2,23.16,23.2,233222.0
2023-12-01 11:25:00,23.2,23.22,23.17,23.19,555772.0,23.2,23.22,23.17,23.19,555772.0
2023-12-01 11:30:00,23.19,23.19,23.15,23.17,184774.0,23.19,23.19,23.15,23.17,184774.0
2023-12-01 11:35:00,23.17,23.17,23.14,23.17,135580.0,23.17,23.17,23.14,23.17,135580.0
2023-12-01 11:40:00,23.16,23.17,23.13,23.17,174150.0,23.16,23.17,23.13,23.17,174150.0
2023-12-01 11:45:00,23.18,23.23,23.16,23.21,257295.0,23.18,23.23,23.16,23.21,257295.0
2023-12-01 11:50:00,23.21,23.22,23.19,23.21,125938.0,23.21,23.22,23.19,23.21,125938.0
2023-12-01 11:55:00,23.21,23.22,23.18,23.21,100392.0,23.21,23.22,23.18,23.21,100392.0
2023-12-01 12:00:00,23.2,23.21,23.18,23.2,147749.0,23.2,23.21,23.18,23.2,147749.0
2023-12-01 12:05:00,23.19,23.24,23.19,23.23,87451.0,23.19,23.24,23.19,23.23,87451.0
2023-12-01 12:10:00,23.23,23.24,23.22,23.23,56298.0,23.23,23.24,23.22,23.23,56298.0
2023-12-01 12:15:00,23.23,23.26,23.23,23.24,347331.0,23.23,23.26,23.23,23.24,347331.0
2023-12-01 12:20:00,23.24,23.25,23.22,23.24,367016.0,23.24,23.25,23.22,23.24,367016.0
2023-12-01 12:25:00,23.24,23.26,23.22,23.24,351831.0,23.24,23.26,23.22,23.24,351831.0
2023-12-01 12:30:00,23.24,23.27,23.24,23.26,138333.0,23.24,23.27,23.24,23.26,138333.0
2023-12-01 12:35:00,23.26,23.28,23.26,23.27,209617.0,23.26,23.28,23.26,23.27,209617.0
2023-12-01 12:40:00,23.26,23.29,23.25,23.28,182986.0,23.26,23.29,23.25,23.28,182986.0
2023-12-01 12:45:00,23.28,23.32,23.27,23.32,357483.0,23.28,23.32,23.27,23.32,357483.0
2023-12-01 12:50:00,23.32,23.36,23.32,23.34,868231.0,23.32,23.36,23.32,23.34,868231.0
2023-12-01 12:55:00,23.35,23.37,23.33,23.36,461327.0,23.35,23.37,23.33,23.36,461327.0
2023-12-01 13:00:00,23.36,23.37,23.34,23.34,271155.0,23.36,23.37,23.34,23.34,271155.0
2023-12-01 13:05:00,23.34,23.35,23.3,23.31,161691.0,23.34,23.35,23.3,23.31,161691.0
2023-12-01 13:10:00,23.31,23.32,23.28,23.3,159190.0,23.31,23.32,23.28,23.3,159190.0
2023-12-01 13:15:00,23.3,23.32,23.29,23.3,111598.0,23.3,23.32,23.29,23.3,111598.0
2023-12-01 13:20:00,23.3,23.31,23.25,23.3,201337.0,23.3,23.31,23.25,23.3,201337.0
2023-12-01 13:25:00,23.3,23.31,23.27,23.27,341554.0,23.3,23.31,23.27,23.27,341554.0
2023-12-01 13:30:00,23.27,23.37,23.27,23.36,488258.0,23.27,23.37,23.27,23.36,488258.0
2023-12-01 13:35:00,23.36,23.38,23.27,23.28,350752.0,23.36,23.38,23.27,23.28,350752.0
2023-12-01 13:40:00,23.28,23.3,23.25,23.29,149225.0,23.28,23.3,23.25,23.29,149225.0
2023-12-01 13:45:00,23.29,23.35,23.29,23.34,151187.0,23.29,23.35,23.29,23.34,151187.0
2023-12-01 13:50:00,23.34,23.35,23.29,23.31,89363.0,23.34,23.35,23.29,23.31,89363.0
2023-12-01 13:55:00,23.32,23.33,23.31,23.32,66442.0,23.32,23.33,23.31,23.32,66442.0
2023-12-01 14:00:00,23.33,23.35,23.32,23.33,136546.0,23.33,23.35,23.32,23.33,136546.0
2023-12-01 14:05:00,23.34,23.34,23.32,23.33,80818.0,23.34,23.34,23.32,23.33,80818.0
2023-12-01 14:10:00,23.33,23.34,23.32,23.34,105058.0,23.33,23.34,23.32,23.34,105058.0
2023-12-01 14:15:00,23.33,23.33,23.29,23.3,130381.0,23.33,23.33,23.29,23.3,130381.0
2023-12-01 14:20:00,23.29,23.32,23.29,23.32,87661.0,23.29,23.32,23.29,23.32,87661.0
2023-12-01 14:25:00,23.32,23.32,23.3,23.32,89257.0,23.32,23.32,23.3,23.32,89257.0
2023-12-01 14:30:00,23.32,23.32,23.3,23.3,64044.0,23.32,23.32,23.3,23.3,64044.0
2023-12-01 14:35:00,23.3,23.31,23.28,23.3,72756.0,23.3,23.31,23.28,23.3,72756.0
2023-12-01 14:40:00,23.29,23.31,23.27,23.28,113171.0,23.29,23.31,23.27,23.28,113171.0
2023-12-01 14:45:00,23.29,23.29,23.26,23.29,131645.0,23.29,23.29,23.26,23.29,131645.0
2023-12-01 14:50:00,23.29,23.29,23.24,23.27,133978.0,23.29,23.29,23.24,23.27,133978.0
2023-12-01 14:55:00,23.27,23.28,23.26,23.27,51710.0,23.27,23.28,23.26,23.27,51710.0
2023-12-01 15:00:00,23.28,23.3,23.26,23.3,85311.0,23.28,23.3,23.26,23.3,85311.0
2023-12-01 15:05:00,23.3,23.32,23.29,23.29,313127.0,23.3,23.32,23.29,23.29,313127.0
2023-12-01 15:10:00,23.3,23.32,23.29,23.32,56255.0,23.3,23.32,23.29,23.32,56255.0
2023-12-01 15:15:00,23.32,23.33,23.31,23.33,106983.0,23.32,23.33,23.31,23.33,106983.0
2023-12-01 15:20:00,23.33,23.33,23.32,23.33,72109.0,23.33,23.33,23.32,23.33,72109.0
2023-12-01 15:25:00,23.33,23.34,23.32,23.34,73749.0,23.33,23.34,23.32,23.34,73749.0
2023-12-01 15:30:00,23.34,23.36,23.33,23.36,264098.0,23.34,23.36,23.33,23.36,264098.0
2023-12-01 15:35:00,23.36,23.36,23.35,23.36,107277.0,23.36,23.36,23.35,23.36,107277.0
2023-12-01 15:40:00,23.36,23.36,23.34,23.35,226042.0,23.36,23.36,23.34,23.35,226042.0
2023-12-01 15:45:00,23.35,23.35,23.33,23.34,563621.0,23.35,23.35,23.33,23.34,563621.0
2023-12-01 15:50:00,23.34,23.35,23.31,23.32,303981.0,23.34,23.35,23.31,23.32,303981.0
2023-12-01 15:55:00,23.32,23.33,23.31,23.33,610264.0,23.32,23.33,23.31,23.33,610264.0
2023-12-04 09:30:00,22.75,22.88,22.74,22.87,1318301.0,22.75,22.88,22.74,22.87,1318301.0
2023-12-04 09:35:00,22.88,22.88,22.81,22.81,583063.0,22.88,22.88,22.81,22.81,583063.0
2023-12-04 09:40:00,22.81,22.87,22.79,22.81,298321.0,22.81,22.87,22.79,22.81,298321.0
2023-12-04 09:45:00,22.8,22.92,22.78,22.92,529891.0,22.8,22.92,22.78,22.92,529891.0
2023-12-04 09:50:00,22.92,22.92,22.8,22.84,580851.0,22.92,22.92,22.8,22.84,580851.0
2023-12-04 09:55:00,22.84,22.88,22.82,22.86,295244.0,22.84,22.88,22.82,22.86,295244.0
2023-12-04 10:00:00,22.86,22.89,22.82,22.83,450839.0,22.86,22.89,22.82,22.83,450839.0
2023-12-04 10:05:00,22.83,22.89,22.81,22.84,375611.0,22.83,22.89,22.81,22.84,375611.0
2023-12-04 10:10:00,22.84,22.85,22.79,22.81,274220.0,22.84,22.85,22.79,22.81,274220.0
2023-12-04 10:15:00,22.82,22.87,22.79,22.82,215332.0,22.82,22.87,22.79,22.82,215332.0
2023-12-04 10:20:00,22.82,22.82,22.66,22.68,1668321.0,22.82,22.82,22.66,22.68,1668321.0
2023-12-04 10:25:00,22.68,22.69,22.54,22.64,2278636.0,22.68,22.69,22.54,22.64,2278636.0
2023-12-04 10:30:00,22.64,22.65,22.49,22.52,1247848.0,22.64,22.65,22.49,22.52,1247848.0
2023-12-04 10:35:00,22.52,22.53,22.43,22.47,1123181.0,22.52,22.53,22.43,22.47,1123181.0
2023-12-04 10:40:00,22.46,22.49,22.41,22.49,1141841.0,22.46,22.49,22.41,22.49,1141841.0
2023-12-04 10:45:00,22.48,22.53,22.44,22.46,766749.0,22.48,22.53,22.44,22.46,766749.0
2023-12-04 10:50:00,22.45,22.47,22.41,22.45,549590.0,22.45,22.47,22.41,22.45,549590.0
2023-12-04 10:55:00,22.44,22.46,22.37,22.39,760674.0,22.44,22.46,22.37,22.39,760674.0
2023-12-04 11:00:00,22.39,22.48,22.37,22.41,640615.0,22.39,22.48,22.37,22.41,640615.0
2023-12-04 11:05:00,22.42,22.45,22.39,22.42,544580.0,22.42,22.45,22.39,22.42,544580.0
2023-12-04 11:10:00,22.43,22.45,22.39,22.43,233623.0,22.43,22.45,22.39,22.43,233623.0
2023-12-04 11:15:00,22.42,22.44,22.39,22.43,291535.0,22.42,22.44,22.39,22.43,291535.0
2023-12-04 11:20:00,22.43,22.45,22.42,22.43,315157.0,22.43,22.45,22.42,22.43,315157.0
2023-12-04 11:25:00,22.44,22.44,22.36,22.4,506968.0,22.44,22.44,22.36,22.4,506968.0
2023-12-04 11:30:00,22.4,22.42,22.36,22.4,313445.0,22.4,22.42,22.36,22.4,313445.0
2023-12-04 11:35:00,22.4,22.43,22.4,22.43,133832.0,22.4,22.43,22.4,22.43,133832.0
2023-12-04 11:40:00,22.43,22.48,22.41,22.42,580138.0,22.43,22.48,22.41,22.42,580138.0
2023-12-04 11:45:00,22.42,22.47,22.41,22.46,144811.0,22.42,22.47,22.41,22.46,144811.0
2023-12-04 11:50:00,22.46,22.49,22.42,22.42,464846.0,22.46,22.49,22.42,22.42,464846.0
2023-12-04 11:55:00,22.43,22.5,22.4,22.47,222901.0,22.43,22.5,22.4,22.47,222901.0
2023-12-04 12:00:00,22.48,22.49,22.46,22.46,199488.0,22.48,22.49,22.46,22.46,199488.0
2023-12-04 12:05:00,22.46,22.51,22.45,22.51,218436.0,22.46,22.51,22.45,22.51,218436.0
2023-12-04 12:10:00,22.52,22.55,22.5,22.54,328902.0,22.52,22.55,22.5,22.54,328902.0
2023-12-04 12:15:00,22.53,22.59,22.53,22.59,282843.0,22.53,22.59,22.53,22.59,282843.0
2023-12-04 12:20:00,22.59,22.59,22.52,22.54,363529.0,22.59,22.59,22.52,22.54,363529.0
2023-12-04 12:25:00,22.53,22.54,22.48,22.5,110944.0,22.53,22.54,22.48,22.5,110944.0
2023-12-04 12:30:00,22.49,22.53,22.48,22.53,162840.0,22.49,22.53,22.48,22.53,162840.0
2023-12-04 12:35:00,22.53,22.53,22.5,22.51,101838.0,22.53,22.53,22.5,22.51,101838.0
2023-12-04 12:40:00,22.51,22.53,22.49,22.52,114362.0,22.51,22.53,22.49,22.52,114362.0
2023-12-04 12:45:00,22.52,22.54,22.52,22.53,51902.0,22.52,22.54,22.52,22.53,51902.0
2023-12-04 12:50:00,22.54,22.54,22.49,22.51,131268.0,22.54,22.54,22.49,22.51,131268.0
2023-12-04 12:55:00,22.5,22.53,22.5,22.52,655844.0,22.5,22.53,22.5,22.52,655844.0
2023-12-04 13:00:00,22.52,22.52,22.48,22.49,574952.0,22.52,22.52,22.48,22.49,574952.0
2023-12-04 13:05:00,22.5,22.51,22.47,22.48,143424.0,22.5,22.51,22.47,22.48,143424.0
2023-12-04 13:10:00,22.48,22.49,22.47,22.47,156849.0,22.48,22.49,22.47,22.47,156849.0
2023-12-04 13:15:00,22.47,22.48,22.44,22.44,169650.0,22.47,22.48,22.44,22.44,169650.0
2023-12-04 13:20:00,22.45,22.47,22.44,22.47,202846.0,22.45,22.47,22.44,22.47,202846.0
2023-12-04 13:25:00,22.47,22.48,22.43,22.45,204520.0,22.47,22.48,22.43,22.45,204520.0
2023-12-04 13:30:00,22.45,22.47,22.43,22.44,100172.0,22.45,22.47,22.43,22.44,100172.0
2023-12-04 13:35:00,22.44,22.45,22.42,22.44,50735.0,22.44,22.45,22.42,22.44,50735.0
2023-12-04 13:40:00,22.44,22.46,22.43,22.44,103452.0,22.44,22.46,22.43,22.44,103452.0
2023-12-04 13:45:00,22.44,22.47,22.43,22.46,59987.0,22.44,22.47,22.43,22.46,59987.0
2023-12-04 13:50:00,22.46,22.47,22.44,22.44,32626.0,22.46,22.47,22.44,22.44,32626.0
2023-12-04 13:55:00,22.44,22.45,22.43,22.44,37650.0,22.44,22.45,22.43,22.44,37650.0
2023-12-04 14:00:00,22.45,22.47,22.44,22.45,69814.0,22.45,22.47,22.44,22.45,69814.0
2023-12-04 14:05:00,22.45,22.46,22.43,22.43,26892.0,22.45,22.46,22.43,22.43,26892.0
2023-12-04 14:10:00,22.43,22.45,22.43,22.44,24768.0,22.43,22.45,22.43,22.44,24768.0
2023-12-04 14:15:00,22.45,22.45,22.43,22.44,59842.0,22.45,22.45,22.43,22.44,59842.0
2023-12-04 14:20:00,22.44,22.45,22.43,22.45,57444.0,22.44,22.45,22.43,22.45,57444.0
2023-12-04 14:25:00,22.45,22.46,22.44,22.46,59014.0,22.45,22.46,22.44,22.46,59014.0
2023-12-04 14:30:00,22.46,22.48,22.45,22.46,78181.0,22.46,22.48,22.45,22.46,78181.0
2023-12-04 14:35:00,22.46,22.48,22.46,22.46,57978.0,22.46,22.48,22.46,22.46,57978.0
2023-12-04 14:40:00,22.46,22.49,22.46,22.48,126795.0,22.46,22.49,22.46,22.48,126795.0
2023-12-04 14:45:00,22.48,22.49,22.47,22.48,93570.0,22.48,22.49,22.47,22.48,93570.0
2023-12-04 14:50:00,22.48,22.49,22.47,22.47,115148.0,22.48,22.49,22.47,22.47,115148.0
2023-12-04 14:55:00,22.47,22.49,22.47,22.48,424453.0,22.47,22.49,22.47,22.48,424453.0
2023-12-04 15:00:00,22.48,22.51,22.47,22.5,222597.0,22.48,22.51,22.47,22.5,222597.0
2023-12-04 15:05:00,22.51,22.51,22.48,22.49,86132.0,22.51,22.51,22.48,22.49,86132.0
2023-12-04 15:10:00,22.48,22.49,22.48,22.48,40898.0,22.48,22.49,22.48,22.48,40898.0
2023-12-04 15:15:00,22.48,22.49,22.46,22.46,97210.0,22.48,22.49,22.46,22.46,97210.0
2023-12-04 15:20:00,22.46,22.47,22.44,22.45,72958.0,22.46,22.47,22.44,22.45,72958.0
2023-12-04 15:25:00,22.45,22.45,22.44,22.44,80239.0,22.45,22.45,22.44,22.44,80239.0
2023-12-04 15:30:00,22.44,22.44,22.43,22.44,293136.0,22.44,22.44,22.43,22.44,293136.0
2023-12-04 15:35:00,22.44,22.44,22.42,22.44,192439.0,22.44,22.44,22.42,22.44,192439.0
2023-12-04 15:40:00,22.44,22.45,22.42,22.43,558020.0,22.44,22.45,22.42,22.43,558020.0
2023-12-04 15:45:00,22.44,22.44,22.42,22.43,177050.0,22.44,22.44,22.42,22.43,177050.0
2023-12-04 15:50:00,22.43,22.45,22.43,22.45,135043.0,22.43,22.45,22.43,22.45,135043.0
2023-12-04 15:55:00,22.45,22.46,22.44,22.46,632760.0,22.45,22.46,22.44,22.46,632760.0
2023-12-05 09:30:00,22.28,22.32,22.25,22.28,346045.0,22.28,22.32,22.25,22.28,346045.0
2023-12-05 09:35:00,22.28,22.32,22.24,22.25,520300.0,22.28,22.32,22.24,22.25,520300.0
2023-12-05 09:40:00,22.25,22.27,22.22,22.24,236432.0,22.25,22.27,22.22,22.24,236432.0
2023-12-05 09:45:00,22.23,22.24,22.15,22.21,1048456.0,22.23,22.24,22.15,22.21,1048456.0
2023-12-05 09:50:00,22.2,22.2,22.13,22.16,479504.0,22.2,22.2,22.13,22.16,479504.0
2023-12-05 09:55:00,22.16,22.18,22.14,22.17,364046.0,22.16,22.18,22.14,22.17,364046.0
2023-12-05 10:00:00,22.18,22.38,22.17,22.32,2408818.0,22.18,22.38,22.17,22.32,2408818.0
2023-12-05 10:05:00,22.32,22.33,22.16,22.19,823900.0,22.32,22.33,22.16,22.19,823900.0
2023-12-05 10:10:00,22.19,22.24,22.13,22.15,1023284.0,22.19,22.24,22.13,22.15,1023284.0
2023-12-05 10:15:00,22.15,22.17,22.12,22.16,762388.0,22.15,22.17,22.12,22.16,762388.0
2023-12-05 10:20:00,22.15,22.19,22.13,22.17,389430.0,22.15,22.19,22.13,22.17,389430.0
2023-12-05 10:25:00,22.17,22.18,22.09,22.1,608509.0,22.17,22.18,22.09,22.1,608509.0
2023-12-05 10:30:00,22.11,22.15,22.03,22.04,858493.0,22.11,22.15,22.03,22.04,858493.0
2023-12-05 10:35:00,22.04,22.06,22.02,22.04,542081.0,22.04,22.06,22.02,22.04,542081.0
2023-12-05 10:40:00,22.03,22.05,22.01,22.04,401972.0,22.03,22.05,22.01,22.04,401972.0
2023-12-05 10:45:00,22.04,22.09,22.03,22.06,420905.0,22.04,22.09,22.03,22.06,420905.0
2023-12-05 10:50:00,22.06,22.08,22.02,22.07,552793.0,22.06,22.08,22.02,22.07,552793.0
2023-12-05 10:55:00,22.07,22.14,22.06,22.13,820942.0,22.07,22.14,22.06,22.13,820942.0
2023-12-05 11:00:00,22.13,22.16,22.11,22.14,1120384.0,22.13,22.16,22.11,22.14,1120384.0
2023-12-05 11:05:00,22.14,22.16,22.12,22.13,467211.0,22.14,22.16,22.12,22.13,467211.0
2023-12-05 11:10:00,22.13,22.13,22.06,22.06,305035.0,22.13,22.13,22.06,22.06,305035.0
2023-12-05 11:15:00,22.07,22.08,22.03,22.04,805570.0,22.07,22.08,22.03,22.04,805570.0
2023-12-05 11:20:00,22.04,22.04,22.01,22.03,497664.0,22.04,22.04,22.01,22.03,497664.0
2023-12-05 11:25:00,22.03,22.04,22.02,22.03,246720.0,22.03,22.04,22.02,22.03,246720.0
2023-12-05 11:30:00,22.04,22.04,21.99,22.0,454783.0,22.04,22.04,21.99,22.0,454783.0
2023-12-05 11:35:00,22.0,22.02,21.99,22.01,237604.0,22.0,22.02,21.99,22.01,237604.0
2023-12-05 11:40:00,22.01,22.02,21.99,21.99,189047.0,22.01,22.02,21.99,21.99,189047.0
2023-12-05 11:45:00,22.0,22.02,21.98,22.02,348264.0,22.0,22.02,21.98,22.02,348264.0
2023-12-05 11:50:00,22.01,22.02,21.97,21.98,159136.0,22.01,22.02,21.97,21.98,159136.0
2023-12-05 11:55:00,21.97,22.0,21.95,22.0,220899.0,21.97,22.0,21.95,22.0,220899.0
2023-12-05 12:00:00,21.99,22.01,21.97,22.01,173579.0,21.99,22.01,21.97,22.01,173579.0
2023-12-05 12:05:00,22.01,22.06,22.0,22.05,155881.0,22.01,22.06,22.0,22.05,155881.0
2023-12-05 12:10:00,22.06,22.08,22.03,22.05,344092.0,22.06,22.08,22.03,22.05,344092.0
2023-12-05 12:15:00,22.05,22.1,22.04,22.09,217671.0,22.05,22.1,22.04,22.09,217671.0
2023-12-05 12:20:00,22.09,22.1,22.07,22.07,236875.0,22.09,22.1,22.07,22.07,236875.0
2023-12-05 12:25:00,22.07,22.1,22.05,22.08,387824.0,22.07,22.1,22.05,22.08,387824.0
2023-12-05 12:30:00,22.07,22.09,22.06,22.09,99932.0,22.07,22.09,22.06,22.09,99932.0
2023-12-05 12:35:00,22.08,22.12,22.08,22.11,125476.0,22.08,22.12,22.08,22.11,125476.0
2023-12-05 12:40:00,22.11,22.11,22.07,22.07,88287.0,22.11,22.11,22.07,22.07,88287.0
2023-12-05 12:45:00,22.07,22.1,22.07,22.09,50901.0,22.07,22.1,22.07,22.09,50901.0
2023-12-05 12:50:00,22.1,22.12,22.08,22.1,202670.0,22.1,22.12,22.08,22.1,202670.0
2023-12-05 12:55:00,22.1,22.11,22.08,22.11,120359.0,22.1,22.11,22.08,22.11,120359.0
2023-12-05 13:00:00,22.1,22.14,22.1,22.13,142218.0,22.1,22.14,22.1,22.13,142218.0
2023-12-05 13:05:00,22.12,22.13,22.09,22.1,178365.0,22.12,22.13,22.09,22.1,178365.0
2023-12-05 13:10:00,22.11,22.11,22.08,22.1,221040.0,22.11,22.11,22.08,22.1,221040.0
2023-12-05 13:15:00,22.09,22.11,22.09,22.1,84208.0,22.09,22.11,22.09,22.1,84208.0
2023-12-05 13:20:00,22.11,22.16,22.1,22.16,166387.0,22.11,22.16,22.1,22.16,166387.0
2023-12-05 13:25:00,22.15,22.16,22.12,22.14,293749.0,22.15,22.16,22.12,22.14,293749.0
2023-12-05 13:30:00,22.14,22.14,22.11,22.14,222223.0,22.14,22.14,22.11,22.14,222223.0
2023-12-05 13:35:00,22.14,22.14,22.12,22.13,136587.0,22.14,22.14,22.12,22.13,136587.0
2023-12-05 13:40:00,22.12,22.13,22.1,22.1,74852.0,22.12,22.13,22.1,22.1,74852.0
2023-12-05 13:45:00,22.11,22.11,22.09,22.11,180067.0,22.11,22.11,22.09,22.11,180067.0
2023-12-05 13:50:00,22.1,22.13,22.1,22.12,112586.0,22.1,22.13,22.1,22.12,112586.0
2023-12-05 13:55:00,22.12,22.13,22.11,22.13,71782.0,22.12,22.13,22.11,22.13,71782.0
2023-12-05 14:00:00,22.13,22.13,22.12,22.13,63430.0,22.13,22.13,22.12,22.13,63430.0
2023-12-05 14:05:00,22.12,22.15,22.12,22.15,158102.0,22.12,22.15,22.12,22.15,158102.0
2023-12-05 14:10:00,22.14,22.15,22.13,22.15,106837.0,22.14,22.15,22.13,22.15,106837.0
2023-12-05 14:15:00,22.15,22.17,22.14,22.16,164141.0,22.15,22.17,22.14,22.16,164141.0
2023-12-05 14:20:00,22.16,22.17,22.13,22.14,201072.0,22.16,22.17,22.13,22.14,201072.0
2023-12-05 14:25:00,22.14,22.15,22.13,22.13,468472.0,22.14,22.15,22.13,22.13,468472.0
2023-12-05 14:30:00,22.13,22.14,22.12,22.14,173481.0,22.13,22.14,22.12,22.14,173481.0
2023-12-05 14:35:00,22.13,22.14,22.11,22.12,196888.0,22.13,22.14,22.11,22.12,196888.0
2023-12-05 14:40:00,22.11,22.12,22.1,22.12,53945.0,22.11,22.12,22.1,22.12,53945.0
2023-12-05 14:45:00,22.12,22.12,22.11,22.11,29730.0,22.12,22.12,22.11,22.11,29730.0
2023-12-05 14:50:00,22.12,22.14,22.11,22.14,144988.0,22.12,22.14,22.11,22.14,144988.0
2023-12-05 14:55:00,22.14,22.16,22.13,22.16,100445.0,22.14,22.16,22.13,22.16,100445.0
2023-12-05 15:00:00,22.15,22.15,22.14,22.15,115295.0,22.15,22.15,22.14,22.15,115295.0
2023-12-05 15:05:00,22.14,22.16,22.14,22.15,104349.0,22.14,22.16,22.14,22.15,104349.0
2023-12-05 15:10:00,22.14,22.15,22.12,22.13,289015.0,22.14,22.15,22.12,22.13,289015.0
2023-12-05 15:15:00,22.12,22.13,22.12,22.13,88659.0,22.12,22.13,22.12,22.13,88659.0
2023-12-05 15:20:00,22.13,22.13,22.11,22.12,174193.0,22.13,22.13,22.11,22.12,174193.0
2023-12-05 15:25:00,22.12,22.12,22.11,22.12,43737.0,22.12,22.12,22.11,22.12,43737.0
2023-12-05 15:30:00,22.11,22.12,22.11,22.11,71393.0,22.11,22.12,22.11,22.11,71393.0
2023-12-05 15:35:00,22.11,22.12,22.11,22.11,76429.0,22.11,22.12,22.11,22.11,76429.0
2023-12-05 15:40:00,22.12,22.12,22.11,22.11,198594.0,22.12,22.12,22.11,22.11,198594.0
2023-12-05 15:45:00,22.11,22.13,22.11,22.13,277938.0,22.11,22.13,22.11,22.13,277938.0
2023-12-05 15:50:00,22.13,22.13,22.12,22.13,332922.0,22.13,22.13,22.12,22.13,332922.0
2023-12-05 15:55:00,22.12,22.13,22.11,22.12,461337.0,22.12,22.13,22.11,22.12,461337.0
2023-12-06 09:30:00,22.17,22.19,22.14,22.18,290492.0,22.17,22.19,22.14,22.18,290492.0
2023-12-06 09:35:00,22.18,22.2,22.11,22.14,586127.0,22.18,22.2,22.11,22.14,586127.0
2023-12-06 09:40:00,22.13,22.14,22.1,22.1,254063.0,22.13,22.14,22.1,22.1,254063.0
2023-12-06 09:45:00,22.1,22.1,22.04,22.09,372215.0,22.1,22.1,22.04,22.09,372215.0
2023-12-06 09:50:00,22.09,22.16,22.08,22.09,198569.0,22.09,22.16,22.08,22.09,198569.0
2023-12-06 09:55:00,22.09,22.11,22.05,22.05,154814.0,22.09,22.11,22.05,22.05,154814.0
2023-12-06 10:00:00,22.06,22.07,22.02,22.04,491629.0,22.06,22.07,22.02,22.04,491629.0
2023-12-06 10:05:00,22.04,22.07,22.02,22.05,117618.0,22.04,22.07,22.02,22.05,117618.0
2023-12-06 10:10:00,22.06,22.08,22.01,22.07,300185.0,22.06,22.08,22.01,22.07,300185.0
2023-12-06 10:15:00,22.08,22.11,22.07,22.08,145760.0,22.08,22.11,22.07,22.08,145760.0
2023-12-06 10:20:00,22.08,22.11,22.08,22.1,187940.0,22.08,22.11,22.08,22.1,187940.0
2023-12-06 10:25:00,22.1,22.11,22.06,22.08,204000.0,22.1,22.11,22.06,22.08,204000.0
2023-12-06 10:30:00,22.07,22.14,22.07,22.13,211630.0,22.07,22.14,22.07,22.13,211630.0
2023-12-06 10:35:00,22.13,22.14,22.1,22.12,119479.0,22.13,22.14,22.1,22.12,119479.0
2023-12-06 10:40:00,22.12,22.12,22.08,22.09,112841.0,22.12,22.12,22.08,22.09,112841.0
2023-12-06 10:45:00,22.09,22.14,22.08,22.13,208245.0,22.09,22.14,22.08,22.13,208245.0
2023-12-06 10:50:00,22.12,22.12,22.08,22.08,114870.0,22.12,22.12,22.08,22.08,114870.0
2023-12-06 10:55:00,22.09,22.1,22.08,22.09,77844.0,22.09,22.1,22.08,22.09,77844.0
2023-12-06 11:00:00,22.08,22.09,22.03,22.08,211895.0,22.08,22.09,22.03,22.08,211895.0
2023-12-06 11:05:00,22.07,22.08,22.04,22.05,99152.0,22.07,22.08,22.04,22.05,99152.0
2023-12-06 11:10:00,22.05,22.07,22.04,22.05,81140.0,22.05,22.07,22.04,22.05,81140.0
2023-12-06 11:15:00,22.04,22.05,22.02,22.03,175948.0,22.04,22.05,22.02,22.03,175948.0
2023-12-06 11:20:00,22.03,22.04,21.98,22.0,253597.0,22.03,22.04,21.98,22.0,253597.0
2023-12-06 11:25:00,22.0,22.0,21.98,22.0,72152.0,22.0,22.0,21.98,22.0,72152.0
2023-12-06 11:30:00,22.0,22.01,21.97,21.97,149073.0,22.0,22.01,21.97,21.97,149073.0
2023-12-06 11:35:00,21.97,21.99,21.94,21.98,500938.0,21.97,21.99,21.94,21.98,500938.0
2023-12-06 11:40:00,21.98,21.99,21.96,21.96,161173.0,21.98,21.99,21.96,21.96,161173.0
2023-12-06 11:45:00,21.97,22.0,21.97,22.0,177433.0,21.97,22.0,21.97,22.0,177433.0
2023-12-06 11:50:00,21.99,22.04,21.99,22.02,342544.0,21.99,22.04,21.99,22.02,342544.0
2023-12-06 11:55:00,22.02,22.02,21.98,22.0,64795.0,22.02,22.02,21.98,22.0,64795.0
2023-12-06 12:00:00,21.99,22.0,21.95,21.96,67867.0,21.99,22.0,21.95,21.96,67867.0
2023-12-06 12:05:00,21.96,21.97,21.94,21.95,127866.0,21.96,21.97,21.94,21.95,127866.0
2023-12-06 12:10:00,21.96,21.96,21.91,21.92,295188.0,21.96,21.96,21.91,21.92,295188.0
2023-12-06 12:15:00,21.92,21.97,21.9,21.96,152437.0,21.92,21.97,21.9,21.96,152437.0
2023-12-06 12:20:00,21.96,21.96,21.92,21.93,77668.0,21.96,21.96,21.92,21.93,77668.0
2023-12-06 12:25:00,21.93,21.94,21.89,21.9,132014.0,21.93,21.94,21.89,21.9,132014.0
2023-12-06 12:30:00,21.89,21.92,21.89,21.91,417375.0,21.89,21.92,21.89,21.91,417375.0
2023-12-06 12:35:00,21.91,21.91,21.9,21.9,116737.0,21.91,21.91,21.9,21.9,116737.0
2023-12-06 12:40:00,21.91,21.92,21.9,21.91,131322.0,21.91,21.92,21.9,21.91,131322.0
2023-12-06 12:45:00,21.92,21.92,21.9,21.91,50230.0,21.92,21.92,21.9,21.91,50230.0
2023-12-06 12:50:00,21.91,21.93,21.9,21.92,70840.0,21.91,21.93,21.9,21.92,70840.0
2023-12-06 12:55:00,21.93,21.94,21.91,21.93,137353.0,21.93,21.94,21.91,21.93,137353.0
2023-12-06 13:00:00,21.94,21.95,21.93,21.95,108470.0,21.94,21.95,21.93,21.95,108470.0
2023-12-06 13:05:00,21.95,21.95,21.91,21.95,111966.0,21.95,21.95,21.91,21.95,111966.0
2023-12-06 13:10:00,21.95,21.95,21.88,21.89,512355.0,21.95,21.95,21.88,21.89,512355.0
2023-12-06 13:15:00,21.89,21.9,21.88,21.89,137600.0,21.89,21.9,21.88,21.89,137600.0
2023-12-06 13:20:00,21.89,21.9,21.86,21.9,272448.0,21.89,21.9,21.86,21.9,272448.0
2023-12-06 13:25:00,21.89,21.92,21.88,21.91,106561.0,21.89,21.92,21.88,21.91,106561.0
2023-12-06 13:30:00,21.91,21.94,21.9,21.92,178626.0,21.91,21.94,21.9,21.92,178626.0
2023-12-06 13:35:00,21.92,21.94,21.92,21.93,52722.0,21.92,21.94,21.92,21.93,52722.0
2023-12-06 13:40:00,21.94,21.95,21.92,21.94,109263.0,21.94,21.95,21.92,21.94,109263.0
2023-12-06 13:45:00,21.94,21.96,21.93,21.95,97248.0,21.94,21.96,21.93,21.95,97248.0
2023-12-06 13:50:00,21.95,21.97,21.94,21.96,134151.0,21.95,21.97,21.94,21.96,134151.0
2023-12-06 13:55:00,21.96,21.97,21.96,21.96,42504.0,21.96,21.97,21.96,21.96,42504.0
2023-12-06 14:00:00,21.96,21.97,21.96,21.96,39499.0,21.96,21.97,21.96,21.96,39499.0
2023-12-06 14:05:00,21.96,21.97,21.95,21.96,84114.0,21.96,21.97,21.95,21.96,84114.0
2023-12-06 14:10:00,21.97,21.97,21.95,21.96,39406.0,21.97,21.97,21.95,21.96,39406.0
2023-12-06 14:15:00,21.96,21.96,21.95,21.95,48487.0,21.96,21.96,21.95,21.95,48487.0
2023-12-06 14:20:00,21.96,21.96,21.94,21.94,87132.0,21.96,21.96,21.94,21.94,87132.0
2023-12-06 14:25:00,21.95,21.95,21.93,21.94,90958.0,21.95,21.95,21.93,21.94,90958.0
2023-12-06 14:30:00,21.94,21.95,21.94,21.95,20991.0,21.94,21.95,21.94,21.95,20991.0
2023-12-06 14:35:00,21.95,21.95,21.94,21.95,53331.0,21.95,21.95,21.94,21.95,53331.0
2023-12-06 14:40:00,21.95,21.96,21.95,21.96,77039.0,21.95,21.96,21.95,21.96,77039.0
2023-12-06 14:45:00,21.96,21.96,21.95,21.96,37542.0,21.96,21.96,21.95,21.96,37542.0
2023-12-06 14:50:00,21.96,21.97,21.95,21.96,157621.0,21.96,21.97,21.95,21.96,157621.0
2023-12-06 14:55:00,21.96,21.98,21.95,21.98,195332.0,21.96,21.98,21.95,21.98,195332.0
2023-12-06 15:00:00,21.98,21.98,21.95,21.96,67912.0,21.98,21.98,21.95,21.96,67912.0
2023-12-06 15:05:00,21.95,21.96,21.93,21.94,122897.0,21.95,21.96,21.93,21.94,122897.0
2023-12-06 15:10:00,21.93,21.94,21.93,21.94,53843.0,21.93,21.94,21.93,21.94,53843.0
2023-12-06 15:15:00,21.94,21.94,21.93,21.94,48166.0,21.94,21.94,21.93,21.94,48166.0
2023-12-06 15:20:00,21.94,21.95,21.93,21.95,56055.0,21.94,21.95,21.93,21.95,56055.0
2023-12-06 15:25:00,21.95,21.95,21.94,21.95,17899.0,21.95,21.95,21.94,21.95,17899.0
2023-12-06 15:30:00,21.95,21.95,21.94,21.95,82727.0,21.95,21.95,21.94,21.95,82727.0
2023-12-06 15:35:00,21.94,21.95,21.92,21.93,140479.0,21.94,21.95,21.92,21.93,140479.0
2023-12-06 15:40:00,21.93,21.93,21.91,21.93,210085.0,21.93,21.93,21.91,21.93,210085.0
2023-12-06 15:45:00,21.93,21.94,21.92,21.93,101596.0,21.93,21.94,21.92,21.93,101596.0
2023-12-06 15:50:00,21.93,21.93,21.92,21.93,90626.0,21.93,21.93,21.92,21.93,90626.0
2023-12-06 15:55:00,21.93,21.93,21.92,21.93,381939.0,21.93,21.93,21.92,21.93,381939.0
2023-12-07 09:30:00,21.89,21.91,21.84,21.85,349128.0,21.89,21.91,21.84,21.85,349128.0
2023-12-07 09:35:00,21.84,21.88,21.82,21.86,344594.0,21.84,21.88,21.82,21.86,344594.0
2023-12-07 09:40:00,21.85,21.85,21.79,21.81,343758.0,21.85,21.85,21.79,21.81,343758.0
2023-12-07 09:45:00,21.82,21.84,21.76,21.79,1156432.0,21.82,21.84,21.76,21.79,1156432.0
2023-12-07 09:50:00,21.79,21.83,21.76,21.77,308980.0,21.79,21.83,21.76,21.77,308980.0
2023-12-07 09:55:00,21.77,21.77,21.72,21.74,614528.0,21.77,21.77,21.72,21.74,614528.0
2023-12-07 10:00:00,21.73,21.82,21.73,21.81,431833.0,21.73,21.82,21.73,21.81,431833.0
2023-12-07 10:05:00,21.81,21.82,21.76,21.77,230440.0,21.81,21.82,21.76,21.77,230440.0
2023-12-07 10:10:00,21.77,21.78,21.73,21.76,189894.0,21.77,21.78,21.73,21.76,189894.0
2023-12-07 10:15:00,21.76,21.79,21.74,21.78,240146.0,21.76,21.79,21.74,21.78,240146.0
2023-12-07 10:20:00,21.78,21.8,21.72,21.75,352031.0,21.78,21.8,21.72,21.75,352031.0
2023-12-07 10:25:00,21.75,21.8,21.75,21.78,298606.0,21.75,21.8,21.75,21.78,298606.0
2023-12-07 10:30:00,21.78,21.79,21.75,21.76,173685.0,21.78,21.79,21.75,21.76,173685.0
2023-12-07 10:35:00,21.76,21.8,21.75,21.78,207664.0,21.76,21.8,21.75,21.78,207664.0
2023-12-07 10:40:00,21.78,21.79,21.74,21.75,184957.0,21.78,21.79,21.74,21.75,184957.0
2023-12-07 10:45:00,21.76,21.79,21.73,21.78,153655.0,21.76,21.79,21.73,21.78,153655.0
2023-12-07 10:50:00,21.79,21.8,21.76,21.8,189617.0,21.79,21.8,21.76,21.8,189617.0
2023-12-07 10:55:00,21.8,21.81,21.78,21.79,156430.0,21.8,21.81,21.78,21.79,156430.0
2023-12-07 11:00:00,21.79,21.83,21.77,21.8,221746.0,21.79,21.83,21.77,21.8,221746.0
2023-12-07 11:05:00,21.8,21.81,21.78,21.8,109363.0,21.8,21.81,21.78,21.8,109363.0
2023-12-07 11:10:00,21.79,21.84,21.78,21.82,174857.0,21.79,21.84,21.78,21.82,174857.0
2023-12-07 11:15:00,21.82,21.83,21.78,21.79,477207.0,21.82,21.83,21.78,21.79,477207.0
2023-12-07 11:20:00,21.79,21.85,21.79,21.8,285060.0,21.79,21.85,21.79,21.8,285060.0
2023-12-07 11:25:00,21.8,21.81,21.76,21.77,192127.0,21.8,21.81,21.76,21.77,192127.0
2023-12-07 11:30:00,21.77,21.77,21.72,21.73,378804.0,21.77,21.77,21.72,21.73,378804.0
2023-12-07 11:35:00,21.72,21.75,21.72,21.75,85738.0,21.72,21.75,21.72,21.75,85738.0
2023-12-07 11:40:00,21.75,21.76,21.73,21.75,237923.0,21.75,21.76,21.73,21.75,237923.0
2023-12-07 11:45:00,21.75,21.77,21.74,21.75,129509.0,21.75,21.77,21.74,21.75,129509.0
2023-12-07 11:50:00,21.75,21.75,21.72,21.74,158782.0,21.75,21.75,21.72,21.74,158782.0
2023-12-07 11:55:00,21.74,21.76,21.72,21.75,105708.0,21.74,21.76,21.72,21.75,105708.0
2023-12-07 12:00:00,21.74,21.75,21.68,21.69,136187.0,21.74,21.75,21.68,21.69,136187.0
2023-12-07 12:05:00,21.7,21.7,21.64,21.65,207311.0,21.7,21.7,21.64,21.65,207311.0
2023-12-07 12:10:00,21.65,21.66,21.6,21.61,308821.0,21.65,21.66,21.6,21.61,308821.0
2023-12-07 12:15:00,21.61,21.66,21.6,21.65,397106.0,21.61,21.66,21.6,21.65,397106.0
2023-12-07 12:20:00,21.65,21.71,21.64,21.69,203509.0,21.65,21.71,21.64,21.69,203509.0
2023-12-07 12:25:00,21.69,21.7,21.67,21.68,182852.0,21.69,21.7,21.67,21.68,182852.0
2023-12-07 12:30:00,21.68,21.71,21.67,21.68,182642.0,21.68,21.71,21.67,21.68,182642.0
2023-12-07 12:35:00,21.68,21.69,21.66,21.67,148015.0,21.68,21.69,21.66,21.67,148015.0
2023-12-07 12:40:00,21.68,21.71,21.67,21.7,190645.0,21.68,21.71,21.67,21.7,190645.0
2023-12-07 12:45:00,21.7,21.74,21.68,21.71,995553.0,21.7,21.74,21.68,21.71,995553.0
2023-12-07 12:50:00,21.71,21.73,21.68,21.69,206902.0,21.71,21.73,21.68,21.69,206902.0
2023-12-07 12:55:00,21.69,21.72,21.67,21.7,262975.0,21.69,21.72,21.67,21.7,262975.0
2023-12-07 13:00:00,21.69,21.71,21.68,21.7,129479.0,21.69,21.71,21.68,21.7,129479.0
2023-12-07 13:05:00,21.7,21.71,21.69,21.7,143392.0,21.7,21.71,21.69,21.7,143392.0
2023-12-07 13:10:00,21.71,21.75,21.7,21.74,133755.0,21.71,21.75,21.7,21.74,133755.0
2023-12-07 13:15:00,21.74,21.75,21.73,21.75,63966.0,21.74,21.75,21.73,21.75,63966.0
2023-12-07 13:20:00,21.75,21.76,21.73,21.76,165179.0,21.75,21.76,21.73,21.76,165179.0
2023-12-07 13:25:00,21.75,21.78,21.75,21.77,52056.0,21.75,21.78,21.75,21.77,52056.0
2023-12-07 13:30:00,21.77,21.79,21.77,21.79,274962.0,21.77,21.79,21.77,21.79,274962.0
2023-12-07 13:35:00,21.79,21.81,21.78,21.8,268853.0,21.79,21.81,21.78,21.8,268853.0
2023-12-07 13:40:00,21.8,21.83,21.79,21.82,54653.0,21.8,21.83,21.79,21.82,54653.0
2023-12-07 13:45:00,21.82,21.83,21.79,21.81,64013.0,21.82,21.83,21.79,21.81,64013.0
2023-12-07 13:50:00,21.8,21.82,21.8,21.81,46592.0,21.8,21.82,21.8,21.81,46592.0
2023-12-07 13:55:00,21.81,21.83,21.8,21.81,71507.0,21.81,21.83,21.8,21.81,71507.0
2023-12-07 14:00:00,21.81,21.81,21.78,21.78,46030.0,21.81,21.81,21.78,21.78,46030.0
2023-12-07 14:05:00,21.79,21.8,21.78,21.79,36573.0,21.79,21.8,21.78,21.79,36573.0
2023-12-07 14:10:00,21.8,21.8,21.79,21.8,15316.0,21.8,21.8,21.79,21.8,15316.0
2023-12-07 14:15:00,21.8,21.81,21.79,21.81,154674.0,21.8,21.81,21.79,21.81,154674.0
2023-12-07 14:20:00,21.8,21.82,21.8,21.8,29628.0,21.8,21.82,21.8,21.8,29628.0
2023-12-07 14:25:00,21.8,21.81,21.79,21.79,84777.0,21.8,21.81,21.79,21.79,84777.0
2023-12-07 14:30:00,21.8,21.8,21.79,21.8,20471.0,21.8,21.8,21.79,21.8,20471.0
2023-12-07 14:35:00,21.8,21.81,21.79,21.81,73838.0,21.8,21.81,21.79,21.81,73838.0
2023-12-07 14:40:00,21.8,21.82,21.79,21.8,86781.0,21.8,21.82,21.79,21.8,86781.0
2023-12-07 14:45:00,21.8,21.8,21.78,21.79,64784.0,21.8,21.8,21.78,21.79,64784.0
2023-12-07 14:50:00,21.79,21.8,21.78,21.78,109783.0,21.79,21.8,21.78,21.78,109783.0
2023-12-07 14:55:00,21.78,21.79,21.78,21.79,118387.0,21.78,21.79,21.78,21.79,118387.0
2023-12-07 15:00:00,21.78,21.79,21.78,21.79,18926.0,21.78,21.79,21.78,21.79,18926.0
2023-12-07 15:05:00,21.79,21.8,21.78,21.8,46596.0,21.79,21.8,21.78,21.8,46596.0
2023-12-07 15:10:00,21.8,21.8,21.78,21.79,51646.0,21.8,21.8,21.78,21.79,51646.0
2023-12-07 15:15:00,21.79,21.81,21.78,21.8,87367.0,21.79,21.81,21.78,21.8,87367.0
2023-12-07 15:20:00,21.81,21.81,21.79,21.8,132689.0,21.81,21.81,21.79,21.8,132689.0
2023-12-07 15:25:00,21.8,21.8,21.79,21.8,25164.0,21.8,21.8,21.79,21.8,25164.0
2023-12-07 15:30:00,21.8,21.82,21.79,21.81,82910.0,21.8,21.82,21.79,21.81,82910.0
2023-12-07 15:35:00,21.8,21.82,21.8,21.82,55840.0,21.8,21.82,21.8,21.82,55840.0
2023-12-07 15:40:00,21.82,21.82,21.8,21.81,111634.0,21.82,21.82,21.8,21.81,111634.0
2023-12-07 15:45:00,21.81,21.81,21.79,21.8,156182.0,21.81,21.81,21.79,21.8,156182.0
2023-12-07 15:50:00,21.8,21.8,21.79,21.8,113532.0,21.8,21.8,21.79,21.8,113532.0
2023-12-07 15:55:00,21.8,21.81,21.79,21.8,370709.0,21.8,21.81,21.79,21.8,370709.0
2023-12-08 09:30:00,21.35,21.44,21.31,21.42,1336480.0,21.35,21.44,21.31,21.42,1336480.0
2023-12-08 09:35:00,21.42,21.44,21.36,21.37,781709.0,21.42,21.44,21.36,21.37,781709.0
2023-12-08 09:40:00,21.37,21.4,21.35,21.39,594057.0,21.37,21.4,21.35,21.39,594057.0
2023-12-08 09:45:00,21.4,21.4,21.3,21.36,1429010.0,21.4,21.4,21.3,21.36,1429010.0
2023-12-08 09:50:00,21.37,21.41,21.36,21.38,537712.0,21.37,21.41,21.36,21.38,537712.0
2023-12-08 09:55:00,21.39,21.41,21.35,21.38,507703.0,21.39,21.41,21.35,21.38,507703.0
2023-12-08 10:00:00,21.38,21.45,21.35,21.39,944410.0,21.38,21.45,21.35,21.39,944410.0
2023-12-08 10:05:00,21.38,21.41,21.34,21.41,366012.0,21.38,21.41,21.34,21.41,366012.0
2023-12-08 10:10:00,21.41,21.46,21.4,21.45,568871.0,21.41,21.46,21.4,21.45,568871.0
2023-12-08 10:15:00,21.45,21.53,21.44,21.51,836852.0,21.45,21.53,21.44,21.51,836852.0
2023-12-08 10:20:00,21.51,21.53,21.47,21.5,683082.0,21.51,21.53,21.47,21.5,683082.0
2023-12-08 10:25:00,21.51,21.55,21.47,21.52,815186.0,21.51,21.55,21.47,21.52,815186.0
2023-12-08 10:30:00,21.51,21.55,21.49,21.54,622771.0,21.51,21.55,21.49,21.54,622771.0
2023-12-08 10:35:00,21.55,21.56,21.49,21.49,445433.0,21.55,21.56,21.49,21.49,445433.0
2023-12-08 10:40:00,21.49,21.5,21.47,21.48,173376.0,21.49,21.5,21.47,21.48,173376.0
2023-12-08 10:45:00,21.48,21.49,21.44,21.44,228528.0,21.48,21.49,21.44,21.44,228528.0
2023-12-08 10:50:00,21.45,21.46,21.43,21.44,159294.0,21.45,21.46,21.43,21.44,159294.0
2023-12-08 10:55:00,21.44,21.46,21.43,21.46,214573.0,21.44,21.46,21.43,21.46,214573.0
2023-12-08 11:00:00,21.46,21.47,21.39,21.4,511059.0,21.46,21.47,21.39,21.4,511059.0
2023-12-08 11:05:00,21.4,21.4,21.32,21.34,998225.0,21.4,21.4,21.32,21.34,998225.0
2023-12-08 11:10:00,21.34,21.34,21.23,21.27,655001.0,21.34,21.34,21.23,21.27,655001.0
2023-12-08 11:15:00,21.27,21.28,21.23,21.27,222606.0,21.27,21.28,21.23,21.27,222606.0
2023-12-08 11:20:00,21.27,21.27,21.21,21.21,322009.0,21.27,21.27,21.21,21.21,322009.0
2023-12-08 11:25:00,21.21,21.22,21.18,21.21,271245.0,21.21,21.22,21.18,21.21,271245.0
2023-12-08 11:30:00,21.22,21.23,21.18,21.18,408683.0,21.22,21.23,21.18,21.18,408683.0
2023-12-08 11:35:00,21.19,21.21,21.16,21.18,350478.0,21.19,21.21,21.16,21.18,350478.0
2023-12-08 11:40:00,21.18,21.19,21.15,21.19,216304.0,21.18,21.19,21.15,21.19,216304.0
2023-12-08 11:45:00,21.19,21.2,21.15,21.17,449227.0,21.19,21.2,21.15,21.17,449227.0
2023-12-08 11:50:00,21.17,21.21,21.16,21.2,302893.0,21.17,21.21,21.16,21.2,302893.0
2023-12-08 11:55:00,21.2,21.21,21.17,21.2,661770.0,21.2,21.21,21.17,21.2,661770.0
2023-12-08 12:00:00,21.2,21.2,21.15,21.16,363599.0,21.2,21.2,21.15,21.16,363599.0
2023-12-08 12:05:00,21.15,21.16,21.1,21.1,785618.0,21.15,21.16,21.1,21.1,785618.0
2023-12-08 12:10:00,21.11,21.12,21.07,21.07,345009.0,21.11,21.12,21.07,21.07,345009.0
2023-12-08 12:15:00,21.08,21.11,21.06,21.11,218380.0,21.08,21.11,21.06,21.11,218380.0
2023-12-08 12:20:00,21.1,21.12,21.06,21.07,179156.0,21.1,21.12,21.06,21.07,179156.0
2023-12-08 12:25:00,21.07,21.07,21.03,21.06,415041.0,21.07,21.07,21.03,21.06,415041.0
2023-12-08 12:30:00,21.05,21.08,21.03,21.07,269704.0,21.05,21.08,21.03,21.07,269704.0
2023-12-08 12:35:00,21.08,21.09,21.04,21.07,126212.0,21.08,21.09,21.04,21.07,126212.0
2023-12-08 12:40:00,21.07,21.08,21.06,21.06,453548.0,21.07,21.08,21.06,21.06,453548.0
2023-12-08 12:45:00,21.07,21.09,21.06,21.07,245009.0,21.07,21.09,21.06,21.07,245009.0
2023-12-08 12:50:00,21.07,21.09,21.04,21.05,122717.0,21.07,21.09,21.04,21.05,122717.0
2023-12-08 12:55:00,21.04,21.06,21.03,21.05,237984.0,21.04,21.06,21.03,21.05,237984.0
2023-12-08 13:00:00,21.05,21.06,21.03,21.04,149960.0,21.05,21.06,21.03,21.04,149960.0
2023-12-08 13:05:00,21.04,21.05,21.02,21.02,90792.0,21.04,21.05,21.02,21.02,90792.0
2023-12-08 13:10:00,21.03,21.04,21.01,21.03,187719.0,21.03,21.04,21.01,21.03,187719.0
2023-12-08 13:15:00,21.03,21.06,21.03,21.04,117702.0,21.03,21.06,21.03,21.04,117702.0
2023-12-08 13:20:00,21.05,21.07,21.03,21.04,159094.0,21.05,21.07,21.03,21.04,159094.0
2023-12-08 13:25:00,21.05,21.05,21.02,21.04,241998.0,21.05,21.05,21.02,21.04,241998.0
2023-12-08 13:30:00,21.04,21.07,21.04,21.07,56233.0,21.04,21.07,21.04,21.07,56233.0
2023-12-08 13:35:00,21.07,21.1,21.06,21.1,193404.0,21.07,21.1,21.06,21.1,193404.0
2023-12-08 13:40:00,21.09,21.11,21.07,21.09,149704.0,21.09,21.11,21.07,21.09,149704.0
2023-12-08 13:45:00,21.09,21.1,21.08,21.1,50371.0,21.09,21.1,21.08,21.1,50371.0
2023-12-08 13:50:00,21.1,21.1,21.05,21.05,130946.0,21.1,21.1,21.05,21.05,130946.0
2023-12-08 13:55:00,21.05,21.06,21.05,21.05,72570.0,21.05,21.06,21.05,21.05,72570.0
2023-12-08 14:00:00,21.05,21.08,21.05,21.06,129297.0,21.05,21.08,21.05,21.06,129297.0
2023-12-08 14:05:00,21.06,21.08,21.05,21.07,87651.0,21.06,21.08,21.05,21.07,87651.0
2023-12-08 14:10:00,21.07,21.09,21.07,21.09,57986.0,21.07,21.09,21.07,21.09,57986.0
2023-12-08 14:15:00,21.08,21.11,21.08,21.09,111309.0,21.08,21.11,21.08,21.09,111309.0
2023-12-08 14:20:00,21.09,21.11,21.08,21.11,66889.0,21.09,21.11,21.08,21.11,66889.0
2023-12-08 14:25:00,21.11,21.12,21.1,21.1,89256.0,21.11,21.12,21.1,21.1,89256.0
2023-12-08 14:30:00,21.1,21.12,21.1,21.12,223469.0,21.1,21.12,21.1,21.12,223469.0
2023-12-08 14:35:00,21.11,21.12,21.1,21.1,96500.0,21.11,21.12,21.1,21.1,96500.0
2023-12-08 14:40:00,21.1,21.11,21.09,21.1,83157.0,21.1,21.11,21.09,21.1,83157.0
2023-12-08 14:45:00,21.1,21.11,21.08,21.08,147758.0,21.1,21.11,21.08,21.08,147758.0
2023-12-08 14:50:00,21.08,21.1,21.08,21.1,63663.0,21.08,21.1,21.08,21.1,63663.0
2023-12-08 14:55:00,21.09,21.11,21.09,21.11,74211.0,21.09,21.11,21.09,21.11,74211.0
2023-12-08 15:00:00,21.11,21.11,21.09,21.09,58289.0,21.11,21.11,21.09,21.09,58289.0
2023-12-08 15:05:00,21.1,21.11,21.08,21.1,152921.0,21.1,21.11,21.08,21.1,152921.0
2023-12-08 15:10:00,21.11,21.11,21.1,21.11,58064.0,21.11,21.11,21.1,21.11,58064.0
2023-12-08 15:15:00,21.11,21.11,21.1,21.11,122866.0,21.11,21.11,21.1,21.11,122866.0
2023-12-08 15:20:00,21.1,21.12,21.1,21.12,153245.0,21.1,21.12,21.1,21.12,153245.0
2023-12-08 15:25:00,21.11,21.12,21.1,21.11,141960.0,21.11,21.12,21.1,21.11,141960.0
2023-12-08 15:30:00,21.1,21.11,21.08,21.09,87348.0,21.1,21.11,21.08,21.09,87348.0
2023-12-08 15:35:00,21.08,21.1,21.08,21.1,416567.0,21.08,21.1,21.08,21.1,416567.0
2023-12-08 15:40:00,21.1,21.1,21.09,21.1,49402.0,21.1,21.1,21.09,21.1,49402.0
2023-12-08 15:45:00,21.09,21.1,21.09,21.09,415703.0,21.09,21.1,21.09,21.09,415703.0
2023-12-08 15:50:00,21.09,21.1,21.09,21.1,439441.0,21.09,21.1,21.09,21.1,439441.0
2023-12-08 15:55:00,21.1,21.1,21.09,21.1,591264.0,21.1,21.1,21.09,21.1,591264.0
2023-12-11 09:30:00,20.96,20.98,20.89,20.91,1641867.0,20.96,20.98,20.89,20.91,1641867.0
2023-12-11 09:35:00,20.92,20.98,20.9,20.97,595951.0,20.92,20.98,20.9,20.97,595951.0
2023-12-11 09:40:00,20.97,21.0,20.96,20.97,373908.0,20.97,21.0,20.96,20.97,373908.0
2023-12-11 09:45:00,20.97,20.97,20.93,20.95,329975.0,20.97,20.97,20.93,20.95,329975.0
2023-12-11 09:50:00,20.95,20.96,20.91,20.91,280197.0,20.95,20.96,20.91,20.91,280197.0
2023-12-11 09:55:00,20.92,20.93,20.87,20.91,447793.0,20.92,20.93,20.87,20.91,447793.0
2023-12-11 10:00:00,20.9,20.92,20.88,20.89,259084.0,20.9,20.92,20.88,20.89,259084.0
2023-12-11 10:05:00,20.89,20.94,20.89,20.91,227754.0,20.89,20.94,20.89,20.91,227754.0
2023-12-11 10:10:00,20.9,20.91,20.86,20.87,230972.0,20.9,20.91,20.86,20.87,230972.0
2023-12-11 10:15:00,20.87,20.88,20.85,20.86,336844.0,20.87,20.88,20.85,20.86,336844.0
2023-12-11 10:20:00,20.87,20.89,20.84,20.84,263434.0,20.87,20.89,20.84,20.84,263434.0
2023-12-11 10:25:00,20.85,20.85,20.81,20.82,357734.0,20.85,20.85,20.81,20.82,357734.0
2023-12-11 10:30:00,20.83,20.87,20.82,20.85,373043.0,20.83,20.87,20.82,20.85,373043.0
2023-12-11 10:35:00,20.84,20.85,20.83,20.83,198998.0,20.84,20.85,20.83,20.83,198998.0
2023-12-11 10:40:00,20.83,20.86,20.82,20.85,250513.0,20.83,20.86,20.82,20.85,250513.0
2023-12-11 10:45:00,20.85,20.86,20.84,20.86,300023.0,20.85,20.86,20.84,20.86,300023.0
2023-12-11 10:50:00,20.85,20.86,20.83,20.86,276405.0,20.85,20.86,20.83,20.86,276405.0
2023-12-11 10:55:00,20.86,20.86,20.83,20.84,243539.0,20.86,20.86,20.83,20.84,243539.0
2023-12-11 11:00:00,20.84,20.87,20.83,20.85,415615.0,20.84,20.87,20.83,20.85,415615.0
2023-12-11 11:05:00,20.85,20.86,20.82,20.82,238714.0,20.85,20.86,20.82,20.82,238714.0
2023-12-11 11:10:00,20.83,20.86,20.82,20.86,281202.0,20.83,20.86,20.82,20.86,281202.0
2023-12-11 11:15:00,20.87,20.87,20.83,20.84,178824.0,20.87,20.87,20.83,20.84,178824.0
2023-12-11 11:20:00,20.85,20.86,20.83,20.83,276737.0,20.85,20.86,20.83,20.83,276737.0
2023-12-11 11:25:00,20.83,20.86,20.82,20.86,277315.0,20.83,20.86,20.82,20.86,277315.0
2023-12-11 11:30:00,20.86,20.87,20.84,20.86,336523.0,20.86,20.87,20.84,20.86,336523.0
2023-12-11 11:35:00,20.86,20.89,20.84,20.87,239509.0,20.86,20.89,20.84,20.87,239509.0
2023-12-11 11:40:00,20.87,20.88,20.85,20.86,131139.0,20.87,20.88,20.85,20.86,131139.0
2023-12-11 11:45:00,20.86,20.87,20.84,20.86,212286.0,20.86,20.87,20.84,20.86,212286.0
2023-12-11 11:50:00,20.86,20.88,20.85,20.88,113468.0,20.86,20.88,20.85,20.88,113468.0
2023-12-11 11:55:00,20.87,20.88,20.86,20.87,318917.0,20.87,20.88,20.86,20.87,318917.0
2023-12-11 12:00:00,20.87,20.88,20.86,20.88,62331.0,20.87,20.88,20.86,20.88,62331.0
2023-12-11 12:05:00,20.87,20.89,20.84,20.85,171610.0,20.87,20.89,20.84,20.85,171610.0
2023-12-11 12:10:00,20.85,20.85,20.84,20.85,64865.0,20.85,20.85,20.84,20.85,64865.0
2023-12-11 12:15:00,20.84,20.85,20.82,20.83,182575.0,20.84,20.85,20.82,20.83,182575.0
2023-12-11 12:20:00,20.82,20.84,20.82,20.82,236800.0,20.82,20.84,20.82,20.82,236800.0
2023-12-11 12:25:00,20.83,20.84,20.81,20.83,266580.0,20.83,20.84,20.81,20.83,266580.0
2023-12-11 12:30:00,20.82,20.84,20.82,20.84,170016.0,20.82,20.84,20.82,20.84,170016.0
2023-12-11 12:35:00,20.84,20.85,20.83,20.85,124909.0,20.84,20.85,20.83,20.85,124909.0
2023-12-11 12:40:00,20.85,20.86,20.84,20.86,120566.0,20.85,20.86,20.84,20.86,120566.0
2023-12-11 12:45:00,20.86,20.86,20.82,20.83,120111.0,20.86,20.86,20.82,20.83,120111.0
2023-12-11 12:50:00,20.83,20.83,20.81,20.82,218401.0,20.83,20.83,20.81,20.82,218401.0
2023-12-11 12:55:00,20.81,20.84,20.81,20.84,129149.0,20.81,20.84,20.81,20.84,129149.0
2023-12-11 13:00:00,20.83,20.84,20.81,20.84,145214.0,20.83,20.84,20.81,20.84,145214.0
2023-12-11 13:05:00,20.84,20.85,20.83,20.83,201842.0,20.84,20.85,20.83,20.83,201842.0
2023-12-11 13:10:00,20.84,20.87,20.83,20.87,157282.0,20.84,20.87,20.83,20.87,157282.0
2023-12-11 13:15:00,20.87,20.87,20.83,20.84,120935.0,20.87,20.87,20.83,20.84,120935.0
2023-12-11 13:20:00,20.83,20.85,20.82,20.84,255651.0,20.83,20.85,20.82,20.84,255651.0
2023-12-11 13:25:00,20.85,20.86,20.84,20.86,125740.0,20.85,20.86,20.84,20.86,125740.0
2023-12-11 13:30:00,20.86,20.92,20.86,20.92,240360.0,20.86,20.92,20.86,20.92,240360.0
2023-12-11 13:35:00,20.92,20.92,20.9,20.9,246622.0,20.92,20.92,20.9,20.9,246622.0
2023-12-11 13:40:00,20.9,20.93,20.9,20.92,250319.0,20.9,20.93,20.9,20.92,250319.0
2023-12-11 13:45:00,20.92,20.93,20.91,20.92,54027.0,20.92,20.93,20.91,20.92,54027.0
2023-12-11 13:50:00,20.93,20.95,20.92,20.95,162677.0,20.93,20.95,20.92,20.95,162677.0
2023-12-11 13:55:00,20.94,20.95,20.93,20.95,83726.0,20.94,20.95,20.93,20.95,83726.0
2023-12-11 14:00:00,20.95,20.97,20.94,20.96,226459.0,20.95,20.97,20.94,20.96,226459.0
2023-12-11 14:05:00,20.96,20.97,20.95,20.95,67930.0,20.96,20.97,20.95,20.95,67930.0
2023-12-11 14:10:00,20.96,20.96,20.93,20.94,76707.0,20.96,20.96,20.93,20.94,76707.0
2023-12-11 14:15:00,20.94,20.94,20.93,20.93,31849.0,20.94,20.94,20.93,20.93,31849.0
2023-12-11 14:20:00,20.94,20.94,20.91,20.92,84665.0,20.94,20.94,20.91,20.92,84665.0
2023-12-11 14:25:00,20.92,20.94,20.91,20.94,78546.0,20.92,20.94,20.91,20.94,78546.0
2023-12-11 14:30:00,20.94,20.94,20.92,20.92,94609.0,20.94,20.94,20.92,20.92,94609.0
2023-12-11 14:35:00,20.93,20.93,20.91,20.92,29485.0,20.93,20.93,20.91,20.92,29485.0
2023-12-11 14:40:00,20.92,20.92,20.91,20.92,168351.0,20.92,20.92,20.91,20.92,168351.0
2023-12-11 14:45:00,20.92,20.92,20.9,20.91,187016.0,20.92,20.92,20.9,20.91,187016.0
2023-12-11 14:50:00,20.91,20.92,20.9,20.92,151220.0,20.91,20.92,20.9,20.92,151220.0
2023-12-11 14:55:00,20.92,20.92,20.91,20.92,61889.0,20.92,20.92,20.91,20.92,61889.0
2023-12-11 15:00:00,20.92,20.94,20.92,20.93,135460.0,20.92,20.94,20.92,20.93,135460.0
2023-12-11 15:05:00,20.92,20.93,20.92,20.93,35395.0,20.92,20.93,20.92,20.93,35395.0
2023-12-11 15:10:00,20.93,20.93,20.91,20.92,225910.0,20.93,20.93,20.91,20.92,225910.0
2023-12-11 15:15:00,20.92,20.92,20.91,20.92,60615.0,20.92,20.92,20.91,20.92,60615.0
2023-12-11 15:20:00,20.92,20.92,20.91,20.91,82892.0,20.92,20.92,20.91,20.91,82892.0
2023-12-11 15:25:00,20.92,20.92,20.91,20.92,55040.0,20.92,20.92,20.91,20.92,55040.0
2023-12-11 15:30:00,20.92,20.92,20.91,20.91,132475.0,20.92,20.92,20.91,20.91,132475.0
2023-12-11 15:35:00,20.92,20.92,20.91,20.91,110819.0,20.92,20.92,20.91,20.91,110819.0
2023-12-11 15:40:00,20.92,20.92,20.91,20.92,169102.0,20.92,20.92,20.91,20.92,169102.0
2023-12-11 15:45:00,20.92,20.93,20.91,20.92,784327.0,20.92,20.93,20.91,20.92,784327.0
2023-12-11 15:50:00,20.92,20.93,20.91,20.93,716062.0,20.92,20.93,20.91,20.93,716062.0
2023-12-11 15:55:00,20.92,20.93,20.91,20.91,996933.0,20.92,20.93,20.91,20.91,996933.0
2023-12-12 09:30:00,20.96,20.97,20.9,20.91,519562.0,20.96,20.97,20.9,20.91,519562.0
2023-12-12 09:35:00,20.91,20.94,20.88,20.91,378605.0,20.91,20.94,20.88,20.91,378605.0
2023-12-12 09:40:00,20.92,20.95,20.89,20.9,266236.0,20.92,20.95,20.89,20.9,266236.0
2023-12-12 09:45:00,20.9,20.91,20.88,20.89,223731.0,20.9,20.91,20.88,20.89,223731.0
2023-12-12 09:50:00,20.88,20.92,20.83,20.83,408227.0,20.88,20.92,20.83,20.83,408227.0
2023-12-12 09:55:00,20.84,20.86,20.82,20.85,296948.0,20.84,20.86,20.82,20.85,296948.0
2023-12-12 10:00:00,20.86,20.91,20.82,20.91,479835.0,20.86,20.91,20.82,20.91,479835.0
2023-12-12 10:05:00,20.92,20.98,20.91,20.97,299133.0,20.92,20.98,20.91,20.97,299133.0
2023-12-12 10:10:00,20.97,20.97,20.89,20.91,225642.0,20.97,20.97,20.89,20.91,225642.0
2023-12-12 10:15:00,20.91,20.93,20.88,20.91,343778.0,20.91,20.93,20.88,20.91,343778.0
2023-12-12 10:20:00,20.91,20.95,20.91,20.95,151120.0,20.91,20.95,20.91,20.95,151120.0
2023-12-12 10:25:00,20.95,20.96,20.92,20.93,196783.0,20.95,20.96,20.92,20.93,196783.0
2023-12-12 10:30:00,20.94,20.95,20.92,20.93,132354.0,20.94,20.95,20.92,20.93,132354.0
2023-12-12 10:35:00,20.92,20.92,20.89,20.9,103812.0,20.92,20.92,20.89,20.9,103812.0
2023-12-12 10:40:00,20.9,20.91,20.88,20.91,86700.0,20.9,20.91,20.88,20.91,86700.0
2023-12-12 10:45:00,20.91,20.92,20.87,20.88,219032.0,20.91,20.92,20.87,20.88,219032.0
2023-12-12 10:50:00,20.88,20.89,20.84,20.84,71924.0,20.88,20.89,20.84,20.84,71924.0
2023-12-12 10:55:00,20.85,20.86,20.82,20.83,269063.0,20.85,20.86,20.82,20.83,269063.0
2023-12-12 11:00:00,20.84,20.86,20.82,20.86,103883.0,20.84,20.86,20.82,20.86,103883.0
2023-12-12 11:05:00,20.86,20.88,20.85,20.87,84359.0,20.86,20.88,20.85,20.87,84359.0
2023-12-12 11:10:00,20.88,20.88,20.83,20.86,98786.0,20.88,20.88,20.83,20.86,98786.0
2023-12-12 11:15:00,20.87,20.88,20.85,20.88,107865.0,20.87,20.88,20.85,20.88,107865.0
2023-12-12 11:20:00,20.88,20.89,20.86,20.86,80857.0,20.88,20.89,20.86,20.86,80857.0
2023-12-12 11:25:00,20.87,20.87,20.84,20.84,76907.0,20.87,20.87,20.84,20.84,76907.0
2023-12-12 11:30:00,20.84,20.86,20.8,20.8,192005.0,20.84,20.86,20.8,20.8,192005.0
2023-12-12 11:35:00,20.8,20.84,20.79,20.83,295880.0,20.8,20.84,20.79,20.83,295880.0
2023-12-12 11:40:00,20.84,20.84,20.8,20.8,56399.0,20.84,20.84,20.8,20.8,56399.0
2023-12-12 11:45:00,20.81,20.82,20.78,20.79,181533.0,20.81,20.82,20.78,20.79,181533.0
2023-12-12 11:50:00,20.79,20.82,20.78,20.81,131895.0,20.79,20.82,20.78,20.81,131895.0
2023-12-12 11:55:00,20.8,20.84,20.8,20.84,80304.0,20.8,20.84,20.8,20.84,80304.0
2023-12-12 12:00:00,20.84,20.85,20.83,20.83,83668.0,20.84,20.85,20.83,20.83,83668.0
2023-12-12 12:05:00,20.84,20.84,20.8,20.8,36635.0,20.84,20.84,20.8,20.8,36635.0
2023-12-12 12:10:00,20.8,20.83,20.8,20.83,134678.0,20.8,20.83,20.8,20.83,134678.0
2023-12-12 12:15:00,20.83,20.84,20.82,20.83,43066.0,20.83,20.84,20.82,20.83,43066.0
2023-12-12 12:20:00,20.84,20.85,20.82,20.82,74909.0,20.84,20.85,20.82,20.82,74909.0
2023-12-12 12:25:00,20.83,20.83,20.8,20.8,44173.0,20.83,20.83,20.8,20.8,44173.0
2023-12-12 12:30:00,20.8,20.81,20.79,20.81,169634.0,20.8,20.81,20.79,20.81,169634.0
2023-12-12 12:35:00,20.8,20.83,20.8,20.8,96425.0,20.8,20.83,20.8,20.8,96425.0
2023-12-12 12:40:00,20.8,20.81,20.79,20.8,36565.0,20.8,20.81,20.79,20.8,36565.0
2023-12-12 12:45:00,20.8,20.81,20.79,20.8,146703.0,20.8,20.81,20.79,20.8,146703.0
2023-12-12 12:50:00,20.8,20.82,20.79,20.81,102584.0,20.8,20.82,20.79,20.81,102584.0
2023-12-12 12:55:00,20.82,20.83,20.81,20.81,39929.0,20.82,20.83,20.81,20.81,39929.0
2023-12-12 13:00:00,20.81,20.86,20.8,20.86,207101.0,20.81,20.86,20.8,20.86,207101.0
2023-12-12 13:05:00,20.85,20.87,20.82,20.87,231438.0,20.85,20.87,20.82,20.87,231438.0
2023-12-12 13:10:00,20.87,20.87,20.83,20.85,71367.0,20.87,20.87,20.83,20.85,71367.0
2023-12-12 13:15:00,20.84,20.85,20.81,20.81,58060.0,20.84,20.85,20.81,20.81,58060.0
2023-12-12 13:20:00,20.81,20.84,20.8,20.82,160759.0,20.81,20.84,20.8,20.82,160759.0
2023-12-12 13:25:00,20.82,20.83,20.81,20.82,48321.0,20.82,20.83,20.81,20.82,48321.0
2023-12-12 13:30:00,20.81,20.82,20.8,20.81,31253.0,20.81,20.82,20.8,20.81,31253.0
2023-12-12 13:35:00,20.81,20.81,20.79,20.8,60766.0,20.81,20.81,20.79,20.8,60766.0
2023-12-12 13:40:00,20.81,20.84,20.8,20.83,43863.0,20.81,20.84,20.8,20.83,43863.0
2023-12-12 13:45:00,20.83,20.85,20.82,20.82,144248.0,20.83,20.85,20.82,20.82,144248.0
2023-12-12 13:50:00,20.82,20.85,20.82,20.83,70136.0,20.82,20.85,20.82,20.83,70136.0
2023-12-12 13:55:00,20.83,20.84,20.83,20.83,14911.0,20.83,20.84,20.83,20.83,14911.0
2023-12-12 14:00:00,20.84,20.85,20.84,20.84,46457.0,20.84,20.85,20.84,20.84,46457.0
2023-12-12 14:05:00,20.84,20.86,20.84,20.85,64746.0,20.84,20.86,20.84,20.85,64746.0
2023-12-12 14:10:00,20.85,20.86,20.84,20.84,62399.0,20.85,20.86,20.84,20.84,62399.0
2023-12-12 14:15:00,20.85,20.85,20.84,20.85,13763.0,20.85,20.85,20.84,20.85,13763.0
2023-12-12 14:20:00,20.85,20.86,20.84,20.86,96751.0,20.85,20.86,20.84,20.86,96751.0
2023-12-12 14:25:00,20.85,20.88,20.85,20.85,111379.0,20.85,20.88,20.85,20.85,111379.0
2023-12-12 14:30:00,20.85,20.86,20.85,20.86,46290.0,20.85,20.86,20.85,20.86,46290.0
2023-12-12 14:35:00,20.87,20.87,20.86,20.87,25806.0,20.87,20.87,20.86,20.87,25806.0
2023-12-12 14:40:00,20.87,20.87,20.86,20.86,54754.0,20.87,20.87,20.86,20.86,54754.0
2023-12-12 14:45:00,20.86,20.87,20.85,20.86,273368.0,20.86,20.87,20.85,20.86,273368.0
2023-12-12 14:50:00,20.86,20.87,20.85,20.87,69007.0,20.86,20.87,20.85,20.87,69007.0
2023-12-12 14:55:00,20.86,20.87,20.86,20.86,18543.0,20.86,20.87,20.86,20.86,18543.0
2023-12-12 15:00:00,20.86,20.87,20.86,20.87,27594.0,20.86,20.87,20.86,20.87,27594.0
2023-12-12 15:05:00,20.87,20.87,20.86,20.86,39716.0,20.87,20.87,20.86,20.86,39716.0
2023-12-12 15:10:00,20.86,20.87,20.86,20.87,24027.0,20.86,20.87,20.86,20.87,24027.0
2023-12-12 15:15:00,20.87,20.87,20.86,20.87,50409.0,20.87,20.87,20.86,20.87,50409.0
2023-12-12 15:20:00,20.86,20.87,20.86,20.86,15656.0,20.86,20.87,20.86,20.86,15656.0
2023-12-12 15:25:00,20.86,20.87,20.86,20.87,64332.0,20.86,20.87,20.86,20.87,64332.0
2023-12-12 15:30:00,20.87,20.87,20.86,20.87,65574.0,20.87,20.87,20.86,20.87,65574.0
2023-12-12 15:35:00,20.87,20.87,20.85,20.86,67752.0,20.87,20.87,20.85,20.86,67752.0
2023-12-12 15:40:00,20.85,20.86,20.85,20.86,35299.0,20.85,20.86,20.85,20.86,35299.0
2023-12-12 15:45:00,20.86,20.86,20.85,20.85,157166.0,20.86,20.86,20.85,20.85,157166.0
2023-12-12 15:50:00,20.85,20.86,20.84,20.85,134313.0,20.85,20.86,20.84,20.85,134313.0
2023-12-12 15:55:00,20.84,20.85,20.84,20.84,452209.0,20.84,20.85,20.84,20.84,452209.0
2023-12-13 09:30:00,20.75,20.77,20.72,20.76,439498.0,20.75,20.77,20.72,20.76,439498.0
2023-12-13 09:35:00,20.77,20.79,20.76,20.77,191270.0,20.77,20.79,20.76,20.77,191270.0
2023-12-13 09:40:00,20.76,20.76,20.72,20.74,361207.0,20.76,20.76,20.72,20.74,361207.0
2023-12-13 09:45:00,20.74,20.75,20.7,20.71,455085.0,20.74,20.75,20.7,20.71,455085.0
2023-12-13 09:50:00,20.7,20.71,20.66,20.67,299157.0,20.7,20.71,20.66,20.67,299157.0
2023-12-13 09:55:00,20.67,20.69,20.65,20.67,484176.0,20.67,20.69,20.65,20.67,484176.0
2023-12-13 10:00:00,20.67,20.7,20.66,20.67,192488.0,20.67,20.7,20.66,20.67,192488.0
2023-12-13 10:05:00,20.67,20.67,20.62,20.66,227566.0,20.67,20.67,20.62,20.66,227566.0
2023-12-13 10:10:00,20.66,20.68,20.63,20.65,358228.0,20.66,20.68,20.63,20.65,358228.0
2023-12-13 10:15:00,20.65,20.68,20.65,20.66,418308.0,20.65,20.68,20.65,20.66,418308.0
2023-12-13 10:20:00,20.65,20.67,20.61,20.62,171027.0,20.65,20.67,20.61,20.62,171027.0
2023-12-13 10:25:00,20.63,20.66,20.62,20.64,333091.0,20.63,20.66,20.62,20.64,333091.0
2023-12-13 10:30:00,20.64,20.65,20.62,20.64,96111.0,20.64,20.65,20.62,20.64,96111.0
2023-12-13 10:35:00,20.64,20.65,20.62,20.63,144509.0,20.64,20.65,20.62,20.63,144509.0
2023-12-13 10:40:00,20.62,20.67,20.62,20.66,102596.0,20.62,20.67,20.62,20.66,102596.0
2023-12-13 10:45:00,20.66,20.69,20.64,20.68,255353.0,20.66,20.69,20.64,20.68,255353.0
2023-12-13 10:50:00,20.68,20.69,20.66,20.69,511265.0,20.68,20.69,20.66,20.69,511265.0
2023-12-13 10:55:00,20.69,20.71,20.67,20.7,89266.0,20.69,20.71,20.67,20.7,89266.0
2023-12-13 11:00:00,20.7,20.73,20.7,20.7,262889.0,20.7,20.73,20.7,20.7,262889.0
2023-12-13 11:05:00,20.7,20.72,20.67,20.68,209714.0,20.7,20.72,20.67,20.68,209714.0
2023-12-13 11:10:00,20.68,20.71,20.67,20.69,122670.0,20.68,20.71,20.67,20.69,122670.0
2023-12-13 11:15:00,20.7,20.73,20.69,20.73,98444.0,20.7,20.73,20.69,20.73,98444.0
2023-12-13 11:20:00,20.74,20.76,20.72,20.73,328766.0,20.74,20.76,20.72,20.73,328766.0
2023-12-13 11:25:00,20.73,20.73,20.7,20.7,128082.0,20.73,20.73,20.7,20.7,128082.0
2023-12-13 11:30:00,20.71,20.72,20.69,20.71,80069.0,20.71,20.72,20.69,20.71,80069.0
2023-12-13 11:35:00,20.7,20.71,20.69,20.7,323551.0,20.7,20.71,20.69,20.7,323551.0
2023-12-13 11:40:00,20.7,20.7,20.68,20.69,88517.0,20.7,20.7,20.68,20.69,88517.0
2023-12-13 11:45:00,20.69,20.7,20.67,20.7,146932.0,20.69,20.7,20.67,20.7,146932.0
2023-12-13 11:50:00,20.69,20.71,20.69,20.7,108835.0,20.69,20.71,20.69,20.7,108835.0
2023-12-13 11:55:00,20.69,20.69,20.67,20.69,82380.0,20.69,20.69,20.67,20.69,82380.0
2023-12-13 12:00:00,20.69,20.71,20.67,20.71,90670.0,20.69,20.71,20.67,20.71,90670.0
2023-12-13 12:05:00,20.7,20.73,20.7,20.72,88411.0,20.7,20.73,20.7,20.72,88411.0
2023-12-13 12:10:00,20.73,20.74,20.71,20.73,148069.0,20.73,20.74,20.71,20.73,148069.0
2023-12-13 12:15:00,20.73,20.73,20.7,20.71,76197.0,20.73,20.73,20.7,20.71,76197.0
2023-12-13 12:20:00,20.7,20.73,20.69,20.72,110084.0,20.7,20.73,20.69,20.72,110084.0
2023-12-13 12:25:00,20.71,20.73,20.71,20.71,170566.0,20.71,20.73,20.71,20.71,170566.0
2023-12-13 12:30:00,20.71,20.74,20.71,20.73,144402.0,20.71,20.74,20.71,20.73,144402.0
2023-12-13 12:35:00,20.72,20.73,20.71,20.73,66432.0,20.72,20.73,20.71,20.73,66432.0
2023-12-13 12:40:00,20.73,20.75,20.72,20.74,58296.0,20.73,20.75,20.72,20.74,58296.0
2023-12-13 12:45:00,20.75,20.76,20.74,20.75,66478.0,20.75,20.76,20.74,20.75,66478.0
2023-12-13 12:50:00,20.74,20.76,20.74,20.76,112965.0,20.74,20.76,20.74,20.76,112965.0
2023-12-13 12:55:00,20.76,20.76,20.74,20.75,182899.0,20.76,20.76,20.74,20.75,182899.0
2023-12-13 13:00:00,20.75,20.76,20.73,20.73,139673.0,20.75,20.76,20.73,20.73,139673.0
2023-12-13 13:05:00,20.73,20.74,20.72,20.73,54791.0,20.73,20.74,20.72,20.73,54791.0
2023-12-13 13:10:00,20.73,20.74,20.72,20.73,47960.0,20.73,20.74,20.72,20.73,47960.0
2023-12-13 13:15:00,20.73,20.75,20.73,20.74,44126.0,20.73,20.75,20.73,20.74,44126.0
2023-12-13 13:20:00,20.74,20.75,20.73,20.75,109795.0,20.74,20.75,20.73,20.75,109795.0
2023-12-13 13:25:00,20.75,20.76,20.73,20.74,210240.0,20.75,20.76,20.73,20.74,210240.0
2023-12-13 13:30:00,20.73,20.75,20.72,20.73,64211.0,20.73,20.75,20.72,20.73,64211.0
2023-12-13 13:35:00,20.73,20.73,20.72,20.72,47104.0,20.73,20.73,20.72,20.72,47104.0
2023-12-13 13:40:00,20.72,20.73,20.71,20.71,102334.0,20.72,20.73,20.71,20.71,102334.0
2023-12-13 13:45:00,20.72,20.72,20.71,20.72,19864.0,20.72,20.72,20.71,20.72,19864.0
2023-12-13 13:50:00,20.71,20.75,20.71,20.75,58908.0,20.71,20.75,20.71,20.75,58908.0
2023-12-13 13:55:00,20.74,20.77,20.74,20.74,173327.0,20.74,20.77,20.74,20.74,173327.0
2023-12-13 14:00:00,20.76,21.09,20.76,21.05,1736832.0,20.76,21.09,20.76,21.05,1736832.0
2023-12-13 14:05:00,21.06,21.18,21.05,21.11,1338712.0,21.06,21.18,21.05,21.11,1338712.0
2023-12-13 14:10:00,21.1,21.23,21.1,21.19,868063.0,21.1,21.23,21.1,21.19,868063.0
2023-12-13 14:15:00,21.19,21.29,21.19,21.27,857226.0,21.19,21.29,21.19,21.27,857226.0
2023-12-13 14:20:00,21.27,21.4,21.27,21.32,1298281.0,21.27,21.4,21.27,21.32,1298281.0
2023-12-13 14:25:00,21.32,21.37,21.3,21.32,769081.0,21.32,21.37,21.3,21.32,769081.0
2023-12-13 14:30:00,21.31,21.38,21.31,21.34,906167.0,21.31,21.38,21.31,21.34,906167.0
2023-12-13 14:35:00,21.34,21.47,21.34,21.44,1176222.0,21.34,21.47,21.34,21.44,1176222.0
2023-12-13 14:40:00,21.45,21.55,21.43,21.55,1611221.0,21.45,21.55,21.43,21.55,1611221.0
2023-12-13 14:45:00,21.55,21.58,21.5,21.54,1182548.0,21.55,21.58,21.5,21.54,1182548.0
2023-12-13 14:50:00,21.54,21.59,21.53,21.54,1140675.0,21.54,21.59,21.53,21.54,1140675.0
2023-12-13 14:55:00,21.55,21.56,21.46,21.51,784844.0,21.55,21.56,21.46,21.51,784844.0
2023-12-13 15:00:00,21.51,21.56,21.5,21.55,895006.0,21.51,21.56,21.5,21.55,895006.0
2023-12-13 15:05:00,21.55,21.6,21.53,21.59,716513.0,21.55,21.6,21.53,21.59,716513.0
2023-12-13 15:10:00,21.59,21.62,21.55,21.59,1080445.0,21.59,21.62,21.55,21.59,1080445.0
2023-12-13 15:15:00,21.59,21.67,21.59,21.64,449137.0,21.59,21.67,21.59,21.64,449137.0
2023-12-13 15:20:00,21.64,21.69,21.63,21.68,941959.0,21.64,21.69,21.63,21.68,941959.0
2023-12-13 15:25:00,21.68,21.69,21.62,21.63,749555.0,21.68,21.69,21.62,21.63,749555.0
2023-12-13 15:30:00,21.64,21.68,21.63,21.68,293848.0,21.64,21.68,21.63,21.68,293848.0
2023-12-13 15:35:00,21.68,21.72,21.67,21.71,309503.0,21.68,21.72,21.67,21.71,309503.0
2023-12-13 15:40:00,21.71,21.76,21.71,21.76,687301.0,21.71,21.76,21.71,21.76,687301.0
2023-12-13 15:45:00,21.76,21.77,21.71,21.73,1130049.0,21.76,21.77,21.71,21.73,1130049.0
2023-12-13 15:50:00,21.74,21.76,21.73,21.76,836731.0,21.74,21.76,21.73,21.76,836731.0
2023-12-13 15:55:00,21.75,21.78,21.74,21.77,1843894.0,21.75,21.78,21.74,21.77,1843894.0
2023-12-14 09:30:00,21.99,22.14,21.99,22.13,906903.0,21.99,22.14,21.99,22.13,906903.0
2023-12-14 09:35:00,22.12,22.14,22.08,22.11,571341.0,22.12,22.14,22.08,22.11,571341.0
2023-12-14 09:40:00,22.11,22.15,22.11,22.14,458709.0,22.11,22.15,22.11,22.14,458709.0
2023-12-14 09:45:00,22.15,22.15,22.03,22.04,605509.0,22.15,22.15,22.03,22.04,605509.0
2023-12-14 09:50:00,22.04,22.1,22.03,22.05,779491.0,22.04,22.1,22.03,22.05,779491.0
2023-12-14 09:55:00,22.05,22.07,22.0,22.01,420655.0,22.05,22.07,22.0,22.01,420655.0
2023-12-14 10:00:00,22.02,22.09,22.01,22.05,446422.0,22.02,22.09,22.01,22.05,446422.0
2023-12-14 10:05:00,22.05,22.05,22.01,22.04,461860.0,22.05,22.05,22.01,22.04,461860.0
2023-12-14 10:10:00,22.04,22.13,22.03,22.11,507669.0,22.04,22.13,22.03,22.11,507669.0
2023-12-14 10:15:00,22.11,22.14,22.08,22.12,435446.0,22.11,22.14,22.08,22.12,435446.0
2023-12-14 10:20:00,22.12,22.17,22.11,22.14,459364.0,22.12,22.17,22.11,22.14,459364.0
2023-12-14 10:25:00,22.15,22.17,22.07,22.08,837036.0,22.15,22.17,22.07,22.08,837036.0
2023-12-14 10:30:00,22.07,22.08,22.01,22.03,651663.0,22.07,22.08,22.01,22.03,651663.0
2023-12-14 10:35:00,22.04,22.06,21.99,22.03,360092.0,22.04,22.06,21.99,22.03,360092.0
2023-12-14 10:40:00,22.03,22.05,22.02,22.04,189805.0,22.03,22.05,22.02,22.04,189805.0
2023-12-14 10:45:00,22.05,22.14,22.04,22.13,246665.0,22.05,22.14,22.04,22.13,246665.0
2023-12-14 10:50:00,22.14,22.15,22.11,22.13,299488.0,22.14,22.15,22.11,22.13,299488.0
2023-12-14 10:55:00,22.13,22.14,22.08,22.13,421546.0,22.13,22.14,22.08,22.13,421546.0
2023-12-14 11:00:00,22.12,22.14,22.09,22.11,181732.0,22.12,22.14,22.09,22.11,181732.0
2023-12-14 11:05:00,22.11,22.12,22.1,22.11,100790.0,22.11,22.12,22.1,22.11,100790.0
2023-12-14 11:10:00,22.11,22.17,22.11,22.14,154070.0,22.11,22.17,22.11,22.14,154070.0
2023-12-14 11:15:00,22.14,22.17,22.14,22.16,241961.0,22.14,22.17,22.14,22.16,241961.0
2023-12-14 11:20:00,22.16,22.17,22.14,22.16,249034.0,22.16,22.17,22.14,22.16,249034.0
2023-12-14 11:25:00,22.16,22.17,22.15,22.16,158939.0,22.16,22.17,22.15,22.16,158939.0
2023-12-14 11:30:00,22.16,22.17,22.12,22.15,220877.0,22.16,22.17,22.12,22.15,220877.0
2023-12-14 11:35:00,22.14,22.15,22.12,22.14,87735.0,22.14,22.15,22.12,22.14,87735.0
2023-12-14 11:40:00,22.15,22.16,22.13,22.14,281804.0,22.15,22.16,22.13,22.14,281804.0
2023-12-14 11:45:00,22.15,22.17,22.13,22.15,297163.0,22.15,22.17,22.13,22.15,297163.0
2023-12-14 11:50:00,22.14,22.18,22.14,22.16,157013.0,22.14,22.18,22.14,22.16,157013.0
2023-12-14 11:55:00,22.16,22.18,22.15,22.17,159971.0,22.16,22.18,22.15,22.17,159971.0
2023-12-14 12:00:00,22.17,22.18,22.13,22.13,204984.0,22.17,22.18,22.13,22.13,204984.0
2023-12-14 12:05:00,22.13,22.17,22.12,22.16,131766.0,22.13,22.17,22.12,22.16,131766.0
2023-12-14 12:10:00,22.16,22.18,22.15,22.18,89623.0,22.16,22.18,22.15,22.18,89623.0
2023-12-14 12:15:00,22.18,22.18,22.15,22.17,137392.0,22.18,22.18,22.15,22.17,137392.0
2023-12-14 12:20:00,22.16,22.17,22.14,22.14,78128.0,22.16,22.17,22.14,22.14,78128.0
2023-12-14 12:25:00,22.14,22.16,22.13,22.13,101426.0,22.14,22.16,22.13,22.13,101426.0
2023-12-14 12:30:00,22.14,22.15,22.13,22.14,103302.0,22.14,22.15,22.13,22.14,103302.0
2023-12-14 12:35:00,22.14,22.16,22.13,22.15,163431.0,22.14,22.16,22.13,22.15,163431.0
2023-12-14 12:40:00,22.16,22.16,22.13,22.15,170657.0,22.16,22.16,22.13,22.15,170657.0
2023-12-14 12:45:00,22.15,22.16,22.12,22.13,60768.0,22.15,22.16,22.12,22.13,60768.0
2023-12-14 12:50:00,22.13,22.14,22.1,22.11,75119.0,22.13,22.14,22.1,22.11,75119.0
2023-12-14 12:55:00,22.11,22.14,22.1,22.14,70676.0,22.11,22.14,22.1,22.14,70676.0
2023-12-14 13:00:00,22.13,22.13,22.06,22.06,138055.0,22.13,22.13,22.06,22.06,138055.0
2023-12-14 13:05:00,22.06,22.08,22.05,22.07,235207.0,22.06,22.08,22.05,22.07,235207.0
2023-12-14 13:10:00,22.07,22.1,22.07,22.09,120687.0,22.07,22.1,22.07,22.09,120687.0
2023-12-14 13:15:00,22.09,22.09,22.04,22.07,87379.0,22.09,22.09,22.04,22.07,87379.0
2023-12-14 13:20:00,22.07,22.09,22.05,22.05,117435.0,22.07,22.09,22.05,22.05,117435.0
2023-12-14 13:25:00,22.06,22.08,22.03,22.04,208652.0,22.06,22.08,22.03,22.04,208652.0
2023-12-14 13:30:00,22.03,22.07,22.02,22.05,298576.0,22.03,22.07,22.02,22.05,298576.0
2023-12-14 13:35:00,22.05,22.05,22.01,22.03,378519.0,22.05,22.05,22.01,22.03,378519.0
2023-12-14 13:40:00,22.04,22.05,22.02,22.04,131473.0,22.04,22.05,22.02,22.04,131473.0
2023-12-14 13:45:00,22.04,22.05,22.03,22.05,68728.0,22.04,22.05,22.03,22.05,68728.0
2023-12-14 13:50:00,22.05,22.05,22.0,22.0,106455.0,22.05,22.05,22.0,22.0,106455.0
2023-12-14 13:55:00,22.0,22.03,21.99,22.02,147625.0,22.0,22.03,21.99,22.02,147625.0
2023-12-14 14:00:00,22.02,22.04,22.02,22.02,75739.0,22.02,22.04,22.02,22.02,75739.0
2023-12-14 14:05:00,22.03,22.03,21.99,22.01,130624.0,22.03,22.03,21.99,22.01,130624.0
2023-12-14 14:10:00,22.02,22.05,22.01,22.04,61850.0,22.02,22.05,22.01,22.04,61850.0
2023-12-14 14:15:00,22.05,22.06,22.03,22.06,89032.0,22.05,22.06,22.03,22.06,89032.0
2023-12-14 14:20:00,22.06,22.07,22.05,22.07,88138.0,22.06,22.07,22.05,22.07,88138.0
2023-12-14 14:25:00,22.06,22.07,22.06,22.06,83025.0,22.06,22.07,22.06,22.06,83025.0
2023-12-14 14:30:00,22.06,22.08,22.06,22.08,183865.0,22.06,22.08,22.06,22.08,183865.0
2023-12-14 14:35:00,22.07,22.08,22.07,22.07,53876.0,22.07,22.08,22.07,22.07,53876.0
2023-12-14 14:40:00,22.07,22.08,22.05,22.07,105445.0,22.07,22.08,22.05,22.07,105445.0
2023-12-14 14:45:00,22.07,22.07,22.05,22.06,154976.0,22.07,22.07,22.05,22.06,154976.0
2023-12-14 14:50:00,22.06,22.07,22.05,22.05,93201.0,22.06,22.07,22.05,22.05,93201.0
2023-12-14 14:55:00,22.05,22.08,22.05,22.07,102964.0,22.05,22.08,22.05,22.07,102964.0
2023-12-14 15:00:00,22.07,22.09,22.06,22.09,121890.0,22.07,22.09,22.06,22.09,121890.0
2023-12-14 15:05:00,22.09,22.1,22.08,22.1,88757.0,22.09,22.1,22.08,22.1,88757.0
2023-12-14 15:10:00,22.09,22.11,22.09,22.1,47825.0,22.09,22.11,22.09,22.1,47825.0
2023-12-14 15:15:00,22.11,22.12,22.1,22.11,284265.0,22.11,22.12,22.1,22.11,284265.0
2023-12-14 15:20:00,22.12,22.13,22.11,22.12,265435.0,22.12,22.13,22.11,22.12,265435.0
2023-12-14 15:25:00,22.13,22.13,22.1,22.1,191797.0,22.13,22.13,22.1,22.1,191797.0
2023-12-14 15:30:00,22.11,22.13,22.11,22.12,82609.0,22.11,22.13,22.11,22.12,82609.0
2023-12-14 15:35:00,22.12,22.15,22.12,22.15,55277.0,22.12,22.15,22.12,22.15,55277.0
2023-12-14 15:40:00,22.14,22.15,22.12,22.13,193705.0,22.14,22.15,22.12,22.13,193705.0
2023-12-14 15:45:00,22.14,22.14,22.13,22.14,164827.0,22.14,22.14,22.13,22.14,164827.0
2023-12-14 15:50:00,22.14,22.15,22.13,22.14,515982.0,22.14,22.15,22.13,22.14,515982.0
2023-12-14 15:55:00,22.14,22.15,22.13,22.15,583742.0,22.14,22.15,22.13,22.15,583742.0
2023-12-15 09:30:00,21.98,22.0,21.93,21.99,292059.0,21.98,22.0,21.93,21.99,292059.0
2023-12-15 09:35:00,22.0,22.0,21.9,21.95,386011.0,22.0,22.0,21.9,21.95,386011.0
2023-12-15 09:40:00,21.95,21.99,21.93,21.94,208088.0,21.95,21.99,21.93,21.94,208088.0
2023-12-15 09:45:00,21.95,21.99,21.91,21.96,392013.0,21.95,21.99,21.91,21.96,392013.0
2023-12-15 09:50:00,21.96,21.97,21.93,21.96,166104.0,21.96,21.97,21.93,21.96,166104.0
2023-12-15 09:55:00,21.95,21.97,21.91,21.92,141735.0,21.95,21.97,21.91,21.92,141735.0
2023-12-15 10:00:00,21.92,21.94,21.89,21.91,294900.0,21.92,21.94,21.89,21.91,294900.0
2023-12-15 10:05:00,21.92,21.93,21.89,21.93,124570.0,21.92,21.93,21.89,21.93,124570.0
2023-12-15 10:10:00,21.92,21.98,21.92,21.98,144727.0,21.92,21.98,21.92,21.98,144727.0
2023-12-15 10:15:00,21.98,22.02,21.98,22.01,226244.0,21.98,22.02,21.98,22.01,226244.0
2023-12-15 10:20:00,22.01,22.02,21.98,22.0,171009.0,22.01,22.02,21.98,22.0,171009.0
2023-12-15 10:25:00,22.0,22.02,21.99,21.99,80484.0,22.0,22.02,21.99,21.99,80484.0
2023-12-15 10:30:00,21.98,22.02,21.97,22.0,133552.0,21.98,22.02,21.97,22.0,133552.0
2023-12-15 10:35:00,21.99,22.01,21.98,21.99,47674.0,21.99,22.01,21.98,21.99,47674.0
2023-12-15 10:40:00,21.99,22.01,21.96,21.96,311678.0,21.99,22.01,21.96,21.96,311678.0
2023-12-15 10:45:00,21.96,21.97,21.93,21.95,87618.0,21.96,21.97,21.93,21.95,87618.0
2023-12-15 10:50:00,21.95,22.0,21.94,21.99,202918.0,21.95,22.0,21.94,21.99,202918.0
2023-12-15 10:55:00,21.99,22.0,21.97,21.98,66020.0,21.99,22.0,21.97,21.98,66020.0
2023-12-15 11:00:00,21.97,21.97,21.94,21.94,71269.0,21.97,21.97,21.94,21.94,71269.0
2023-12-15 11:05:00,21.94,21.96,21.93,21.94,79492.0,21.94,21.96,21.93,21.94,79492.0
2023-12-15 11:10:00,21.95,21.99,21.93,21.98,120723.0,21.95,21.99,21.93,21.98,120723.0
2023-12-15 11:15:00,21.98,21.98,21.95,21.97,99210.0,21.98,21.98,21.95,21.97,99210.0
2023-12-15 11:20:00,21.98,22.01,21.97,22.01,97317.0,21.98,22.01,21.97,22.01,97317.0
2023-12-15 11:25:00,22.01,22.03,22.0,22.02,73964.0,22.01,22.03,22.0,22.02,73964.0
2023-12-15 11:30:00,22.02,22.03,21.99,22.0,74679.0,22.02,22.03,21.99,22.0,74679.0
2023-12-15 11:35:00,22.0,22.01,21.96,21.97,213622.0,22.0,22.01,21.96,21.97,213622.0
2023-12-15 11:40:00,21.96,21.97,21.95,21.96,58701.0,21.96,21.97,21.95,21.96,58701.0
2023-12-15 11:45:00,21.96,21.97,21.94,21.96,62299.0,21.96,21.97,21.94,21.96,62299.0
2023-12-15 11:50:00,21.95,21.97,21.95,21.97,48178.0,21.95,21.97,21.95,21.97,48178.0
2023-12-15 11:55:00,21.96,21.98,21.96,21.96,38266.0,21.96,21.98,21.96,21.96,38266.0
2023-12-15 12:00:00,21.96,21.97,21.94,21.95,135789.0,21.96,21.97,21.94,21.95,135789.0
2023-12-15 12:05:00,21.96,21.98,21.94,21.98,46766.0,21.96,21.98,21.94,21.98,46766.0
2023-12-15 12:10:00,21.98,21.99,21.95,21.96,70387.0,21.98,21.99,21.95,21.96,70387.0
2023-12-15 12:15:00,21.95,21.97,21.95,21.97,41894.0,21.95,21.97,21.95,21.97,41894.0
2023-12-15 12:20:00,21.96,21.98,21.96,21.96,54715.0,21.96,21.98,21.96,21.96,54715.0
2023-12-15 12:25:00,21.96,21.98,21.96,21.98,29266.0,21.96,21.98,21.96,21.98,29266.0
2023-12-15 12:30:00,21.98,21.98,21.95,21.96,104815.0,21.98,21.98,21.95,21.96,104815.0
2023-12-15 12:35:00,21.96,21.97,21.95,21.96,28324.0,21.96,21.97,21.95,21.96,28324.0
2023-12-15 12:40:00,21.96,21.97,21.94,21.94,61038.0,21.96,21.97,21.94,21.94,61038.0
2023-12-15 12:45:00,21.94,21.96,21.93,21.96,55124.0,21.94,21.96,21.93,21.96,55124.0
2023-12-15 12:50:00,21.96,21.98,21.95,21.96,39728.0,21.96,21.98,21.95,21.96,39728.0
2023-12-15 12:55:00,21.96,21.98,21.95,21.97,52995.0,21.96,21.98,21.95,21.97,52995.0
2023-12-15 13:00:00,21.98,21.98,21.97,21.97,14166.0,21.98,21.98,21.97,21.97,14166.0
2023-12-15 13:05:00,21.97,21.98,21.95,21.96,56009.0,21.97,21.98,21.95,21.96,56009.0
2023-12-15 13:10:00,21.96,21.96,21.92,21.93,70079.0,21.96,21.96,21.92,21.93,70079.0
2023-12-15 13:15:00,21.93,21.93,21.86,21.86,324669.0,21.93,21.93,21.86,21.86,324669.0
2023-12-15 13:20:00,21.87,21.88,21.84,21.84,249542.0,21.87,21.88,21.84,21.84,249542.0
2023-12-15 13:25:00,21.85,21.86,21.83,21.85,124017.0,21.85,21.86,21.83,21.85,124017.0
2023-12-15 13:30:00,21.85,21.87,21.84,21.85,108203.0,21.85,21.87,21.84,21.85,108203.0
2023-12-15 13:35:00,21.85,21.88,21.84,21.88,249823.0,21.85,21.88,21.84,21.88,249823.0
2023-12-15 13:40:00,21.88,21.88,21.84,21.85,133740.0,21.88,21.88,21.84,21.85,133740.0
2023-12-15 13:45:00,21.85,21.86,21.84,21.85,103438.0,21.85,21.86,21.84,21.85,103438.0
2023-12-15 13:50:00,21.85,21.86,21.82,21.82,132275.0,21.85,21.86,21.82,21.82,132275.0
2023-12-15 13:55:00,21.82,21.83,21.81,21.81,172820.0,21.82,21.83,21.81,21.81,172820.0
2023-12-15 14:00:00,21.82,21.82,21.79,21.8,116052.0,21.82,21.82,21.79,21.8,116052.0
2023-12-15 14:05:00,21.8,21.8,21.77,21.8,404994.0,21.8,21.8,21.77,21.8,404994.0
2023-12-15 14:10:00,21.79,21.79,21.77,21.78,207206.0,21.79,21.79,21.77,21.78,207206.0
2023-12-15 14:15:00,21.78,21.83,21.78,21.82,119338.0,21.78,21.83,21.78,21.82,119338.0
2023-12-15 14:20:00,21.81,21.82,21.78,21.78,80370.0,21.81,21.82,21.78,21.78,80370.0
2023-12-15 14:25:00,21.78,21.78,21.76,21.78,103816.0,21.78,21.78,21.76,21.78,103816.0
2023-12-15 14:30:00,21.77,21.79,21.75,21.78,403761.0,21.77,21.79,21.75,21.78,403761.0
2023-12-15 14:35:00,21.78,21.79,21.76,21.78,111478.0,21.78,21.79,21.76,21.78,111478.0
2023-12-15 14:40:00,21.78,21.8,21.78,21.78,58670.0,21.78,21.8,21.78,21.78,58670.0
2023-12-15 14:45:00,21.78,21.81,21.78,21.8,126706.0,21.78,21.81,21.78,21.8,126706.0
2023-12-15 14:50:00,21.8,21.81,21.8,21.81,80271.0,21.8,21.81,21.8,21.81,80271.0
2023-12-15 14:55:00,21.8,21.83,21.8,21.82,98187.0,21.8,21.83,21.8,21.82,98187.0
2023-12-15 15:00:00,21.82,21.83,21.81,21.82,40409.0,21.82,21.83,21.81,21.82,40409.0
2023-12-15 15:05:00,21.82,21.83,21.8,21.8,108845.0,21.82,21.83,21.8,21.8,108845.0
2023-12-15 15:10:00,21.81,21.81,21.8,21.8,42609.0,21.81,21.81,21.8,21.8,42609.0
2023-12-15 15:15:00,21.8,21.82,21.8,21.81,123160.0,21.8,21.82,21.8,21.81,123160.0
2023-12-15 15:20:00,21.8,21.83,21.8,21.82,57780.0,21.8,21.83,21.8,21.82,57780.0
2023-12-15 15:25:00,21.83,21.85,21.82,21.85,46027.0,21.83,21.85,21.82,21.85,46027.0
2023-12-15 15:30:00,21.85,21.87,21.83,21.83,108066.0,21.85,21.87,21.83,21.83,108066.0
2023-12-15 15:35:00,21.83,21.84,21.82,21.84,100439.0,21.83,21.84,21.82,21.84,100439.0
2023-12-15 15:40:00,21.84,21.84,21.82,21.82,374670.0,21.84,21.84,21.82,21.82,374670.0
2023-12-15 15:45:00,21.83,21.84,21.82,21.83,158759.0,21.83,21.84,21.82,21.83,158759.0
2023-12-15 15:50:00,21.84,21.85,21.83,21.85,134835.0,21.84,21.85,21.83,21.85,134835.0
2023-12-15 15:55:00,21.85,21.85,21.82,21.83,479345.0,21.85,21.85,21.82,21.83,479345.0
2023-12-18 09:30:00,21.88,21.88,21.83,21.84,318403.0,21.88,21.88,21.83,21.84,318403.0
2023-12-18 09:35:00,21.84,21.87,21.81,21.85,287795.0,21.84,21.87,21.81,21.85,287795.0
2023-12-18 09:40:00,21.85,21.86,21.81,21.82,115834.0,21.85,21.86,21.81,21.82,115834.0
2023-12-18 09:45:00,21.83,21.86,21.81,21.82,183460.0,21.83,21.86,21.81,21.82,183460.0
2023-12-18 09:50:00,21.81,21.83,21.79,21.8,442717.0,21.81,21.83,21.79,21.8,442717.0
2023-12-18 09:55:00,21.8,21.81,21.78,21.8,168103.0,21.8,21.81,21.78,21.8,168103.0
2023-12-18 10:00:00,21.8,21.82,21.77,21.77,174303.0,21.8,21.82,21.77,21.77,174303.0
2023-12-18 10:05:00,21.77,21.78,21.71,21.74,277133.0,21.77,21.78,21.71,21.74,277133.0
2023-12-18 10:10:00,21.74,21.77,21.73,21.76,157484.0,21.74,21.77,21.73,21.76,157484.0
2023-12-18 10:15:00,21.75,21.78,21.74,21.76,298226.0,21.75,21.78,21.74,21.76,298226.0
2023-12-18 10:20:00,21.75,21.79,21.73,21.78,330651.0,21.75,21.79,21.73,21.78,330651.0
2023-12-18 10:25:00,21.79,21.79,21.75,21.76,186653.0,21.79,21.79,21.75,21.76,186653.0
2023-12-18 10:30:00,21.76,21.79,21.75,21.78,76584.0,21.76,21.79,21.75,21.78,76584.0
2023-12-18 10:35:00,21.78,21.79,21.77,21.79,97261.0,21.78,21.79,21.77,21.79,97261.0
2023-12-18 10:40:00,21.79,21.82,21.78,21.81,72320.0,21.79,21.82,21.78,21.81,72320.0
2023-12-18 10:45:00,21.82,21.83,21.79,21.8,77200.0,21.82,21.83,21.79,21.8,77200.0
2023-12-18 10:50:00,21.81,21.81,21.75,21.76,64735.0,21.81,21.81,21.75,21.76,64735.0
2023-12-18 10:55:00,21.77,21.78,21.76,21.76,62420.0,21.77,21.78,21.76,21.76,62420.0
2023-12-18 11:00:00,21.76,21.77,21.74,21.75,68832.0,21.76,21.77,21.74,21.75,68832.0
2023-12-18 11:05:00,21.75,21.76,21.73,21.76,47462.0,21.75,21.76,21.73,21.76,47462.0
2023-12-18 11:10:00,21.76,21.76,21.74,21.75,29994.0,21.76,21.76,21.74,21.75,29994.0
2023-12-18 11:15:00,21.74,21.75,21.73,21.74,62793.0,21.74,21.75,21.73,21.74,62793.0
2023-12-18 11:20:00,21.74,21.77,21.73,21.77,43317.0,21.74,21.77,21.73,21.77,43317.0
2023-12-18 11:25:00,21.77,21.78,21.75,21.78,47045.0,21.77,21.78,21.75,21.78,47045.0
2023-12-18 11:30:00,21.78,21.78,21.76,21.77,74524.0,21.78,21.78,21.76,21.77,74524.0
2023-12-18 11:35:00,21.77,21.78,21.76,21.77,33877.0,21.77,21.78,21.76,21.77,33877.0
2023-12-18 11:40:00,21.77,21.78,21.76,21.78,71504.0,21.77,21.78,21.76,21.78,71504.0
2023-12-18 11:45:00,21.78,21.8,21.77,21.79,45922.0,21.78,21.8,21.77,21.79,45922.0
2023-12-18 11:50:00,21.79,21.79,21.75,21.77,166180.0,21.79,21.79,21.75,21.77,166180.0
2023-12-18 11:55:00,21.77,21.77,21.74,21.75,218955.0,21.77,21.77,21.74,21.75,218955.0
2023-12-18 12:00:00,21.75,21.75,21.73,21.74,309449.0,21.75,21.75,21.73,21.74,309449.0
2023-12-18 12:05:00,21.74,21.75,21.72,21.73,201391.0,21.74,21.75,21.72,21.73,201391.0
2023-12-18 12:10:00,21.72,21.73,21.7,21.7,109265.0,21.72,21.73,21.7,21.7,109265.0
2023-12-18 12:15:00,21.7,21.7,21.66,21.68,984481.0,21.7,21.7,21.66,21.68,984481.0
2023-12-18 12:20:00,21.68,21.69,21.67,21.68,235617.0,21.68,21.69,21.67,21.68,235617.0
2023-12-18 12:25:00,21.69,21.69,21.68,21.69,53059.0,21.69,21.69,21.68,21.69,53059.0
2023-12-18 12:30:00,21.69,21.7,21.67,21.69,206676.0,21.69,21.7,21.67,21.69,206676.0
2023-12-18 12:35:00,21.7,21.71,21.69,21.69,276314.0,21.7,21.71,21.69,21.69,276314.0
2023-12-18 12:40:00,21.7,21.71,21.69,21.71,437354.0,21.7,21.71,21.69,21.71,437354.0
2023-12-18 12:45:00,21.71,21.82,21.7,21.8,298119.0,21.71,21.82,21.7,21.8,298119.0
2023-12-18 12:50:00,21.79,21.82,21.78,21.8,524761.0,21.79,21.82,21.78,21.8,524761.0
2023-12-18 12:55:00,21.81,21.85,21.8,21.84,266608.0,21.81,21.85,21.8,21.84,266608.0
2023-12-18 13:00:00,21.85,21.85,21.81,21.82,275591.0,21.85,21.85,21.81,21.82,275591.0
2023-12-18 13:05:00,21.81,21.82,21.79,21.8,206049.0,21.81,21.82,21.79,21.8,206049.0
2023-12-18 13:10:00,21.8,21.81,21.79,21.79,62023.0,21.8,21.81,21.79,21.79,62023.0
2023-12-18 13:15:00,21.79,21.8,21.78,21.79,137382.0,21.79,21.8,21.78,21.79,137382.0
2023-12-18 13:20:00,21.79,21.81,21.77,21.79,238949.0,21.79,21.81,21.77,21.79,238949.0
2023-12-18 13:25:00,21.79,21.8,21.76,21.77,144108.0,21.79,21.8,21.76,21.77,144108.0
2023-12-18 13:30:00,21.76,21.77,21.75,21.77,130060.0,21.76,21.77,21.75,21.77,130060.0
2023-12-18 13:35:00,21.77,21.77,21.74,21.75,235915.0,21.77,21.77,21.74,21.75,235915.0
2023-12-18 13:40:00,21.75,21.76,21.74,21.74,67953.0,21.75,21.76,21.74,21.74,67953.0
2023-12-18 13:45:00,21.74,21.75,21.73,21.74,32813.0,21.74,21.75,21.73,21.74,32813.0
2023-12-18 13:50:00,21.75,21.78,21.74,21.78,90469.0,21.75,21.78,21.74,21.78,90469.0
2023-12-18 13:55:00,21.78,21.78,21.75,21.75,64442.0,21.78,21.78,21.75,21.75,64442.0
2023-12-18 14:00:00,21.76,21.77,21.75,21.76,112821.0,21.76,21.77,21.75,21.76,112821.0
2023-12-18 14:05:00,21.76,21.77,21.75,21.76,358016.0,21.76,21.77,21.75,21.76,358016.0
2023-12-18 14:10:00,21.77,21.78,21.76,21.78,172503.0,21.77,21.78,21.76,21.78,172503.0
2023-12-18 14:15:00,21.78,21.78,21.77,21.78,59766.0,21.78,21.78,21.77,21.78,59766.0
2023-12-18 14:20:00,21.78,21.8,21.77,21.8,121713.0,21.78,21.8,21.77,21.8,121713.0
2023-12-18 14:25:00,21.8,21.8,21.78,21.79,65011.0,21.8,21.8,21.78,21.79,65011.0
2023-12-18 14:30:00,21.78,21.79,21.77,21.79,53075.0,21.78,21.79,21.77,21.79,53075.0
2023-12-18 14:35:00,21.79,21.79,21.78,21.79,10644.0,21.79,21.79,21.78,21.79,10644.0
2023-12-18 14:40:00,21.79,21.79,21.78,21.79,88299.0,21.79,21.79,21.78,21.79,88299.0
2023-12-18 14:45:00,21.79,21.79,21.78,21.79,77332.0,21.79,21.79,21.78,21.79,77332.0
2023-12-18 14:50:00,21.79,21.8,21.78,21.8,25551.0,21.79,21.8,21.78,21.8,25551.0
2023-12-18 14:55:00,21.79,21.8,21.78,21.79,33618.0,21.79,21.8,21.78,21.79,33618.0
2023-12-18 15:00:00,21.79,21.79,21.78,21.78,23528.0,21.79,21.79,21.78,21.78,23528.0
2023-12-18 15:05:00,21.78,21.79,21.77,21.77,27240.0,21.78,21.79,21.77,21.77,27240.0
2023-12-18 15:10:00,21.78,21.78,21.77,21.78,25213.0,21.78,21.78,21.77,21.78,25213.0
2023-12-18 15:15:00,21.78,21.79,21.77,21.79,29351.0,21.78,21.79,21.77,21.79,29351.0
2023-12-18 15:20:00,21.78,21.79,21.78,21.78,20506.0,21.78,21.79,21.78,21.78,20506.0
2023-12-18 15:25:00,21.79,21.79,21.77,21.79,29409.0,21.79,21.79,21.77,21.79,29409.0
2023-12-18 15:30:00,21.79,21.79,21.77,21.78,66130.0,21.79,21.79,21.77,21.78,66130.0
2023-12-18 15:35:00,21.78,21.78,21.77,21.78,137332.0,21.78,21.78,21.77,21.78,137332.0
2023-12-18 15:40:00,21.78,21.78,21.77,21.78,40718.0,21.78,21.78,21.77,21.78,40718.0
2023-12-18 15:45:00,21.77,21.78,21.77,21.77,73649.0,21.77,21.78,21.77,21.77,73649.0
2023-12-18 15:50:00,21.77,21.79,21.77,21.79,168466.0,21.77,21.79,21.77,21.79,168466.0
2023-12-18 15:55:00,21.79,21.8,21.78,21.8,384713.0,21.79,21.8,21.78,21.8,384713.0
2023-12-19 09:30:00,21.91,21.95,21.89,21.95,388101.0,21.91,21.95,21.89,21.95,388101.0
2023-12-19 09:35:00,21.95,22.01,21.95,21.99,694413.0,21.95,22.01,21.95,21.99,694413.0
2023-12-19 09:40:00,22.0,22.05,21.99,22.05,632721.0,22.0,22.05,21.99,22.05,632721.0
2023-12-19 09:45:00,22.05,22.08,22.03,22.03,658839.0,22.05,22.08,22.03,22.03,658839.0
2023-12-19 09:50:00,22.03,22.07,22.03,22.07,170112.0,22.03,22.07,22.03,22.07,170112.0
2023-12-19 09:55:00,22.07,22.12,22.06,22.1,318552.0,22.07,22.12,22.06,22.1,318552.0
2023-12-19 10:00:00,22.11,22.11,22.05,22.09,346542.0,22.11,22.11,22.05,22.09,346542.0
2023-12-19 10:05:00,22.09,22.11,22.07,22.08,314302.0,22.09,22.11,22.07,22.08,314302.0
2023-12-19 10:10:00,22.08,22.09,22.06,22.06,166291.0,22.08,22.09,22.06,22.06,166291.0
2023-12-19 10:15:00,22.07,22.1,22.06,22.09,226970.0,22.07,22.1,22.06,22.09,226970.0
2023-12-19 10:20:00,22.09,22.1,22.07,22.1,147170.0,22.09,22.1,22.07,22.1,147170.0
2023-12-19 10:25:00,22.1,22.1,22.05,22.07,231078.0,22.1,22.1,22.05,22.07,231078.0
2023-12-19 10:30:00,22.07,22.09,22.05,22.09,109555.0,22.07,22.09,22.05,22.09,109555.0
2023-12-19 10:35:00,22.08,22.09,22.06,22.06,237038.0,22.08,22.09,22.06,22.06,237038.0
2023-12-19 10:40:00,22.06,22.08,22.02,22.05,219618.0,22.06,22.08,22.02,22.05,219618.0
2023-12-19 10:45:00,22.04,22.05,22.03,22.05,119493.0,22.04,22.05,22.03,22.05,119493.0
2023-12-19 10:50:00,22.05,22.07,22.03,22.06,110217.0,22.05,22.07,22.03,22.06,110217.0
2023-12-19 10:55:00,22.06,22.08,22.05,22.07,85084.0,22.06,22.08,22.05,22.07,85084.0
2023-12-19 11:00:00,22.08,22.08,22.06,22.07,37354.0,22.08,22.08,22.06,22.07,37354.0
2023-12-19 11:05:00,22.08,22.1,22.07,22.1,47651.0,22.08,22.1,22.07,22.1,47651.0
2023-12-19 11:10:00,22.1,22.1,22.07,22.09,113227.0,22.1,22.1,22.07,22.09,113227.0
2023-12-19 11:15:00,22.09,22.13,22.08,22.12,554742.0,22.09,22.13,22.08,22.12,554742.0
2023-12-19 11:20:00,22.13,22.13,22.11,22.12,333605.0,22.13,22.13,22.11,22.12,333605.0
2023-12-19 11:25:00,22.12,22.13,22.11,22.13,220942.0,22.12,22.13,22.11,22.13,220942.0
2023-12-19 11:30:00,22.12,22.12,22.1,22.11,260554.0,22.12,22.12,22.1,22.11,260554.0
2023-12-19 11:35:00,22.11,22.13,22.08,22.09,257041.0,22.11,22.13,22.08,22.09,257041.0
2023-12-19 11:40:00,22.09,22.1,22.07,22.09,130691.0,22.09,22.1,22.07,22.09,130691.0
2023-12-19 11:45:00,22.09,22.09,22.05,22.06,126403.0,22.09,22.09,22.05,22.06,126403.0
2023-12-19 11:50:00,22.05,22.07,22.05,22.06,59427.0,22.05,22.07,22.05,22.06,59427.0
2023-12-19 11:55:00,22.07,22.08,22.05,22.05,72372.0,22.07,22.08,22.05,22.05,72372.0
2023-12-19 12:00:00,22.05,22.09,22.05,22.08,156120.0,22.05,22.09,22.05,22.08,156120.0
2023-12-19 12:05:00,22.07,22.08,22.04,22.05,42643.0,22.07,22.08,22.04,22.05,42643.0
2023-12-19 12:10:00,22.05,22.05,22.01,22.02,98658.0,22.05,22.05,22.01,22.02,98658.0
2023-12-19 12:15:00,22.02,22.03,22.01,22.03,102804.0,22.02,22.03,22.01,22.03,102804.0
2023-12-19 12:20:00,22.02,22.03,22.01,22.03,74258.0,22.02,22.03,22.01,22.03,74258.0
2023-12-19 12:25:00,22.02,22.03,22.01,22.03,43507.0,22.02,22.03,22.01,22.03,43507.0
2023-12-19 12:30:00,22.03,22.04,22.02,22.03,68520.0,22.03,22.04,22.02,22.03,68520.0
2023-12-19 12:35:00,22.02,22.04,22.01,22.03,137339.0,22.02,22.04,22.01,22.03,137339.0
2023-12-19 12:40:00,22.03,22.04,22.02,22.03,497928.0,22.03,22.04,22.02,22.03,497928.0
2023-12-19 12:45:00,22.04,22.04,22.01,22.02,51782.0,22.04,22.04,22.01,22.02,51782.0
2023-12-19 12:50:00,22.02,22.03,22.0,22.02,102448.0,22.02,22.03,22.0,22.02,102448.0
2023-12-19 12:55:00,22.02,22.02,22.0,22.0,33607.0,22.02,22.02,22.0,22.0,33607.0
2023-12-19 13:00:00,22.01,22.02,22.0,22.01,42153.0,22.01,22.02,22.0,22.01,42153.0
2023-12-19 13:05:00,22.01,22.01,22.0,22.0,55271.0,22.01,22.01,22.0,22.0,55271.0
2023-12-19 13:10:00,22.0,22.01,21.98,21.98,216027.0,22.0,22.01,21.98,21.98,216027.0
2023-12-19 13:15:00,21.99,22.02,21.99,22.0,74514.0,21.99,22.02,21.99,22.0,74514.0
2023-12-19 13:20:00,22.0,22.02,21.99,21.99,110399.0,22.0,22.02,21.99,21.99,110399.0
2023-12-19 13:25:00,21.99,22.01,21.98,22.01,35857.0,21.99,22.01,21.98,22.01,35857.0
2023-12-19 13:30:00,22.01,22.03,22.0,22.03,40362.0,22.01,22.03,22.0,22.03,40362.0
2023-12-19 13:35:00,22.03,22.03,22.01,22.03,79658.0,22.03,22.03,22.01,22.03,79658.0
2023-12-19 13:40:00,22.02,22.04,22.02,22.04,14101.0,22.02,22.04,22.02,22.04,14101.0
2023-12-19 13:45:00,22.04,22.04,22.02,22.03,20931.0,22.04,22.04,22.02,22.03,20931.0
2023-12-19 13:50:00,22.03,22.03,22.02,22.03,34236.0,22.03,22.03,22.02,22.03,34236.0
2023-12-19 13:55:00,22.03,22.03,22.01,22.02,22867.0,22.03,22.03,22.01,22.02,22867.0
2023-12-19 14:00:00,22.03,22.03,22.02,22.03,19596.0,22.03,22.03,22.02,22.03,19596.0
2023-12-19 14:05:00,22.02,22.04,22.02,22.04,49774.0,22.02,22.04,22.02,22.04,49774.0
2023-12-19 14:10:00,22.04,22.04,22.01,22.02,67956.0,22.04,22.04,22.01,22.02,67956.0
2023-12-19 14:15:00,22.02,22.03,22.01,22.02,23965.0,22.02,22.03,22.01,22.02,23965.0
2023-12-19 14:20:00,22.02,22.02,22.01,22.02,19060.0,22.02,22.02,22.01,22.02,19060.0
2023-12-19 14:25:00,22.02,22.02,22.01,22.02,18622.0,22.02,22.02,22.01,22.02,18622.0
2023-12-19 14:30:00,22.01,22.03,22.01,22.03,127314.0,22.01,22.03,22.01,22.03,127314.0
2023-12-19 14:35:00,22.03,22.03,22.01,22.02,122855.0,22.03,22.03,22.01,22.02,122855.0
2023-12-19 14:40:00,22.01,22.02,22.0,22.01,48779.0,22.01,22.02,22.0,22.01,48779.0
2023-12-19 14:45:00,22.01,22.01,22.0,22.01,42506.0,22.01,22.01,22.0,22.01,42506.0
2023-12-19 14:50:00,22.01,22.01,22.0,22.01,39011.0,22.01,22.01,22.0,22.01,39011.0
2023-12-19 14:55:00,22.01,22.01,22.0,22.01,32881.0,22.01,22.01,22.0,22.01,32881.0
2023-12-19 15:00:00,22.01,22.01,21.99,21.99,100193.0,22.01,22.01,21.99,21.99,100193.0
2023-12-19 15:05:00,22.0,22.0,21.99,22.0,21205.0,22.0,22.0,21.99,22.0,21205.0
2023-12-19 15:10:00,22.0,22.01,21.99,22.01,45212.0,22.0,22.01,21.99,22.01,45212.0
2023-12-19 15:15:00,22.01,22.01,22.0,22.01,25750.0,22.01,22.01,22.0,22.01,25750.0
2023-12-19 15:20:00,22.01,22.02,22.0,22.01,63477.0,22.01,22.02,22.0,22.01,63477.0
2023-12-19 15:25:00,22.02,22.02,22.01,22.01,36507.0,22.02,22.02,22.01,22.01,36507.0
2023-12-19 15:30:00,22.02,22.03,22.01,22.02,102289.0,22.02,22.03,22.01,22.02,102289.0
2023-12-19 15:35:00,22.02,22.03,22.01,22.02,51095.0,22.02,22.03,22.01,22.02,51095.0
2023-12-19 15:40:00,22.02,22.02,22.01,22.01,30629.0,22.02,22.02,22.01,22.01,30629.0
2023-12-19 15:45:00,22.01,22.02,22.01,22.02,97499.0,22.01,22.02,22.01,22.02,97499.0
2023-12-19 15:50:00,22.02,22.03,22.01,22.02,575821.0,22.02,22.03,22.01,22.02,575821.0
2023-12-19 15:55:00,22.02,22.04,22.02,22.04,514781.0,22.02,22.04,22.02,22.04,514781.0
2023-12-20 09:30:00,22.26,22.28,22.19,22.23,447630.0,22.26,22.28,22.19,22.23,447630.0
2023-12-20 09:35:00,22.23,22.27,22.2,22.23,319680.0,22.23,22.27,22.2,22.23,319680.0
2023-12-20 09:40:00,22.23,22.24,22.2,22.21,227083.0,22.23,22.24,22.2,22.21,227083.0
2023-12-20 09:45:00,22.22,22.31,22.21,22.25,288757.0,22.22,22.31,22.21,22.25,288757.0
2023-12-20 09:50:00,22.25,22.31,22.25,22.3,250244.0,22.25,22.31,22.25,22.3,250244.0
2023-12-20 09:55:00,22.29,22.31,22.28,22.3,87726.0,22.29,22.31,22.28,22.3,87726.0
2023-12-20 10:00:00,22.31,22.31,22.23,22.24,546137.0,22.31,22.31,22.23,22.24,546137.0
2023-12-20 10:05:00,22.23,22.29,22.23,22.29,123222.0,22.23,22.29,22.23,22.29,123222.0
2023-12-20 10:10:00,22.29,22.31,22.24,22.26,137290.0,22.29,22.31,22.24,22.26,137290.0
2023-12-20 10:15:00,22.26,22.28,22.24,22.25,376320.0,22.26,22.28,22.24,22.25,376320.0
2023-12-20 10:20:00,22.25,22.26,22.2,22.21,318344.0,22.25,22.26,22.2,22.21,318344.0
2023-12-20 10:25:00,22.2,22.23,22.18,22.21,397551.0,22.2,22.23,22.18,22.21,397551.0
2023-12-20 10:30:00,22.21,22.28,22.21,22.28,147730.0,22.21,22.28,22.21,22.28,147730.0
2023-12-20 10:35:00,22.27,22.28,22.26,22.28,180057.0,22.27,22.28,22.26,22.28,180057.0
2023-12-20 10:40:00,22.27,22.28,22.23,22.25,236044.0,22.27,22.28,22.23,22.25,236044.0
2023-12-20 10:45:00,22.25,22.25,22.21,22.23,115940.0,22.25,22.25,22.21,22.23,115940.0
2023-12-20 10:50:00,22.23,22.25,22.19,22.25,132503.0,22.23,22.25,22.19,22.25,132503.0
2023-12-20 10:55:00,22.25,22.25,22.23,22.24,184811.0,22.25,22.25,22.23,22.24,184811.0
2023-12-20 11:00:00,22.25,22.27,22.24,22.27,161876.0,22.25,22.27,22.24,22.27,161876.0
2023-12-20 11:05:00,22.27,22.27,22.24,22.26,164522.0,22.27,22.27,22.24,22.26,164522.0
2023-12-20 11:10:00,22.25,22.28,22.25,22.28,200883.0,22.25,22.28,22.25,22.28,200883.0
2023-12-20 11:15:00,22.28,22.3,22.27,22.29,215275.0,22.28,22.3,22.27,22.29,215275.0
2023-12-20 11:20:00,22.29,22.3,22.27,22.27,91473.0,22.29,22.3,22.27,22.27,91473.0
2023-12-20 11:25:00,22.28,22.3,22.27,22.29,43861.0,22.28,22.3,22.27,22.29,43861.0
2023-12-20 11:30:00,22.29,22.3,22.26,22.27,63653.0,22.29,22.3,22.26,22.27,63653.0
2023-12-20 11:35:00,22.27,22.28,22.25,22.26,145002.0,22.27,22.28,22.25,22.26,145002.0
2023-12-20 11:40:00,22.25,22.27,22.25,22.26,60383.0,22.25,22.27,22.25,22.26,60383.0
2023-12-20 11:45:00,22.26,22.29,22.26,22.27,116354.0,22.26,22.29,22.26,22.27,116354.0
2023-12-20 11:50:00,22.26,22.26,22.24,22.26,79053.0,22.26,22.26,22.24,22.26,79053.0
2023-12-20 11:55:00,22.26,22.28,22.25,22.28,91590.0,22.26,22.28,22.25,22.28,91590.0
2023-12-20 12:00:00,22.28,22.28,22.26,22.27,61889.0,22.28,22.28,22.26,22.27,61889.0
2023-12-20 12:05:00,22.27,22.28,22.26,22.28,34191.0,22.27,22.28,22.26,22.28,34191.0
2023-12-20 12:10:00,22.28,22.28,22.27,22.27,32871.0,22.28,22.28,22.27,22.27,32871.0
2023-12-20 12:15:00,22.28,22.28,22.26,22.27,57189.0,22.28,22.28,22.26,22.27,57189.0
2023-12-20 12:20:00,22.27,22.28,22.26,22.26,82835.0,22.27,22.28,22.26,22.26,82835.0
2023-12-20 12:25:00,22.26,22.27,22.25,22.25,46705.0,22.26,22.27,22.25,22.25,46705.0
2023-12-20 12:30:00,22.26,22.26,22.25,22.25,14194.0,22.26,22.26,22.25,22.25,14194.0
2023-12-20 12:35:00,22.26,22.26,22.23,22.23,31965.0,22.26,22.26,22.23,22.23,31965.0
2023-12-20 12:40:00,22.23,22.27,22.23,22.26,63239.0,22.23,22.27,22.23,22.26,63239.0
2023-12-20 12:45:00,22.27,22.28,22.26,22.28,50913.0,22.27,22.28,22.26,22.28,50913.0
2023-12-20 12:50:00,22.27,22.27,22.25,22.26,76721.0,22.27,22.27,22.25,22.26,76721.0
2023-12-20 12:55:00,22.26,22.27,22.25,22.27,37402.0,22.26,22.27,22.25,22.27,37402.0
2023-12-20 13:00:00,22.27,22.28,22.24,22.28,178373.0,22.27,22.28,22.24,22.28,178373.0
2023-12-20 13:05:00,22.28,22.28,22.25,22.26,49260.0,22.28,22.28,22.25,22.26,49260.0
2023-12-20 13:10:00,22.26,22.27,22.26,22.26,10331.0,22.26,22.27,22.26,22.26,10331.0
2023-12-20 13:15:00,22.27,22.29,22.26,22.29,79365.0,22.27,22.29,22.26,22.29,79365.0
2023-12-20 13:20:00,22.29,22.3,22.27,22.27,148810.0,22.29,22.3,22.27,22.27,148810.0
2023-12-20 13:25:00,22.26,22.28,22.26,22.27,85223.0,22.26,22.28,22.26,22.27,85223.0
2023-12-20 13:30:00,22.27,22.28,22.26,22.28,49497.0,22.27,22.28,22.26,22.28,49497.0
2023-12-20 13:35:00,22.28,22.28,22.27,22.27,43231.0,22.28,22.28,22.27,22.27,43231.0
2023-12-20 13:40:00,22.28,22.28,22.26,22.27,59664.0,22.28,22.28,22.26,22.27,59664.0
2023-12-20 13:45:00,22.26,22.27,22.25,22.27,32916.0,22.26,22.27,22.25,22.27,32916.0
2023-12-20 13:50:00,22.27,22.28,22.26,22.27,123465.0,22.27,22.28,22.26,22.27,123465.0
2023-12-20 13:55:00,22.27,22.28,22.27,22.28,9201.0,22.27,22.28,22.27,22.28,9201.0
2023-12-20 14:00:00,22.27,22.28,22.26,22.26,41501.0,22.27,22.28,22.26,22.26,41501.0
2023-12-20 14:05:00,22.27,22.27,22.26,22.26,25835.0,22.27,22.27,22.26,22.26,25835.0
2023-12-20 14:10:00,22.27,22.27,22.26,22.27,15291.0,22.27,22.27,22.26,22.27,15291.0
2023-12-20 14:15:00,22.27,22.29,22.26,22.29,36709.0,22.27,22.29,22.26,22.29,36709.0
2023-12-20 14:20:00,22.29,22.29,22.27,22.28,65382.0,22.29,22.29,22.27,22.28,65382.0
2023-12-20 14:25:00,22.27,22.28,22.26,22.27,74012.0,22.27,22.28,22.26,22.27,74012.0
2023-12-20 14:30:00,22.26,22.28,22.25,22.26,68339.0,22.26,22.28,22.25,22.26,68339.0
2023-12-20 14:35:00,22.27,22.27,22.24,22.24,43796.0,22.27,22.27,22.24,22.24,43796.0
2023-12-20 14:40:00,22.24,22.24,22.21,22.22,76945.0,22.24,22.24,22.21,22.22,76945.0
2023-12-20 14:45:00,22.21,22.23,22.16,22.16,195846.0,22.21,22.23,22.16,22.16,195846.0
2023-12-20 14:50:00,22.16,22.16,22.08,22.13,245348.0,22.16,22.16,22.08,22.13,245348.0
2023-12-20 14:55:00,22.13,22.14,22.1,22.12,309751.0,22.13,22.14,22.1,22.12,309751.0
2023-12-20 15:00:00,22.11,22.12,22.07,22.09,152033.0,22.11,22.12,22.07,22.09,152033.0
2023-12-20 15:05:00,22.09,22.1,22.08,22.09,159709.0,22.09,22.1,22.08,22.09,159709.0
2023-12-20 15:10:00,22.09,22.13,22.08,22.11,179794.0,22.09,22.13,22.08,22.11,179794.0
2023-12-20 15:15:00,22.12,22.16,22.11,22.16,95880.0,22.12,22.16,22.11,22.16,95880.0
2023-12-20 15:20:00,22.16,22.17,22.12,22.12,93208.0,22.16,22.17,22.12,22.12,93208.0
2023-12-20 15:25:00,22.13,22.13,22.1,22.11,154961.0,22.13,22.13,22.1,22.11,154961.0
2023-12-20 15:30:00,22.11,22.12,22.09,22.1,332119.0,22.11,22.12,22.09,22.1,332119.0
2023-12-20 15:35:00,22.1,22.11,22.08,22.09,270005.0,22.1,22.11,22.08,22.09,270005.0
2023-12-20 15:40:00,22.09,22.12,22.08,22.11,271137.0,22.09,22.12,22.08,22.11,271137.0
2023-12-20 15:45:00,22.12,22.12,22.08,22.09,289067.0,22.12,22.12,22.08,22.09,289067.0
2023-12-20 15:50:00,22.09,22.1,22.07,22.07,344515.0,22.09,22.1,22.07,22.07,344515.0
2023-12-20 15:55:00,22.07,22.08,22.04,22.04,537957.0,22.07,22.08,22.04,22.04,537957.0
2023-12-21 09:30:00,22.28,22.33,22.28,22.32,1057119.0,22.28,22.33,22.28,22.32,1057119.0
2023-12-21 09:35:00,22.32,22.34,22.31,22.32,366256.0,22.32,22.34,22.31,22.32,366256.0
2023-12-21 09:40:00,22.32,22.32,22.23,22.27,917005.0,22.32,22.32,22.23,22.27,917005.0
2023-12-21 09:45:00,22.26,22.42,22.25,22.41,1537010.0,22.26,22.42,22.25,22.41,1537010.0
2023-12-21 09:50:00,22.41,22.42,22.32,22.32,509290.0,22.41,22.42,22.32,22.32,509290.0
2023-12-21 09:55:00,22.33,22.34,22.27,22.28,405645.0,22.33,22.34,22.27,22.28,405645.0
2023-12-21 10:00:00,22.28,22.31,22.23,22.25,781160.0,22.28,22.31,22.23,22.25,781160.0
2023-12-21 10:05:00,22.25,22.25,22.19,22.23,334633.0,22.25,22.25,22.19,22.23,334633.0
2023-12-21 10:10:00,22.23,22.28,22.22,22.26,442223.0,22.23,22.28,22.22,22.26,442223.0
2023-12-21 10:15:00,22.26,22.31,22.24,22.29,237795.0,22.26,22.31,22.24,22.29,237795.0
2023-12-21 10:20:00,22.29,22.33,22.28,22.33,111947.0,22.29,22.33,22.28,22.33,111947.0
2023-12-21 10:25:00,22.33,22.35,22.29,22.3,912067.0,22.33,22.35,22.29,22.3,912067.0
2023-12-21 10:30:00,22.3,22.35,22.3,22.32,151983.0,22.3,22.35,22.3,22.32,151983.0
2023-12-21 10:35:00,22.32,22.33,22.28,22.29,305074.0,22.32,22.33,22.28,22.29,305074.0
2023-12-21 10:40:00,22.28,22.3,22.26,22.29,231182.0,22.28,22.3,22.26,22.29,231182.0
2023-12-21 10:45:00,22.3,22.32,22.25,22.27,323086.0,22.3,22.32,22.25,22.27,323086.0
2023-12-21 10:50:00,22.26,22.27,22.23,22.23,145957.0,22.26,22.27,22.23,22.23,145957.0
2023-12-21 10:55:00,22.23,22.24,22.22,22.23,149961.0,22.23,22.24,22.22,22.23,149961.0
2023-12-21 11:00:00,22.24,22.3,22.22,22.28,201278.0,22.24,22.3,22.22,22.28,201278.0
2023-12-21 11:05:00,22.28,22.3,22.26,22.27,139237.0,22.28,22.3,22.26,22.27,139237.0
2023-12-21 11:10:00,22.28,22.3,22.26,22.29,92288.0,22.28,22.3,22.26,22.29,92288.0
2023-12-21 11:15:00,22.29,22.32,22.28,22.31,90356.0,22.29,22.32,22.28,22.31,90356.0
2023-12-21 11:20:00,22.31,22.33,22.3,22.32,153829.0,22.31,22.33,22.3,22.32,153829.0
2023-12-21 11:25:00,22.33,22.33,22.31,22.33,135789.0,22.33,22.33,22.31,22.33,135789.0
2023-12-21 11:30:00,22.33,22.34,22.29,22.3,128899.0,22.33,22.34,22.29,22.3,128899.0
2023-12-21 11:35:00,22.3,22.32,22.29,22.3,165081.0,22.3,22.32,22.29,22.3,165081.0
2023-12-21 11:40:00,22.29,22.3,22.29,22.29,39728.0,22.29,22.3,22.29,22.29,39728.0
2023-12-21 11:45:00,22.29,22.3,22.28,22.3,78657.0,22.29,22.3,22.28,22.3,78657.0
2023-12-21 11:50:00,22.3,22.31,22.27,22.27,113717.0,22.3,22.31,22.27,22.27,113717.0
2023-12-21 11:55:00,22.27,22.3,22.27,22.29,51202.0,22.27,22.3,22.27,22.29,51202.0
2023-12-21 12:00:00,22.28,22.31,22.26,22.28,119899.0,22.28,22.31,22.26,22.28,119899.0
2023-12-21 12:05:00,22.27,22.29,22.26,22.26,121243.0,22.27,22.29,22.26,22.26,121243.0
2023-12-21 12:10:00,22.26,22.29,22.25,22.27,82138.0,22.26,22.29,22.25,22.27,82138.0
2023-12-21 12:15:00,22.28,22.29,22.27,22.28,86173.0,22.28,22.29,22.27,22.28,86173.0
2023-12-21 12:20:00,22.28,22.28,22.25,22.28,84240.0,22.28,22.28,22.25,22.28,84240.0
2023-12-21 12:25:00,22.27,22.28,22.24,22.25,63181.0,22.27,22.28,22.24,22.25,63181.0
2023-12-21 12:30:00,22.25,22.29,22.25,22.26,113725.0,22.25,22.29,22.25,22.26,113725.0
2023-12-21 12:35:00,22.25,22.27,22.24,22.26,107571.0,22.25,22.27,22.24,22.26,107571.0
2023-12-21 12:40:00,22.27,22.29,22.25,22.27,67149.0,22.27,22.29,22.25,22.27,67149.0
2023-12-21 12:45:00,22.26,22.28,22.25,22.27,67646.0,22.26,22.28,22.25,22.27,67646.0
2023-12-21 12:50:00,22.26,22.27,22.24,22.24,119305.0,22.26,22.27,22.24,22.24,119305.0
2023-12-21 12:55:00,22.25,22.25,22.23,22.24,91251.0,22.25,22.25,22.23,22.24,91251.0
2023-12-21 13:00:00,22.25,22.26,22.23,22.24,102573.0,22.25,22.26,22.23,22.24,102573.0
2023-12-21 13:05:00,22.25,22.26,22.22,22.23,76672.0,22.25,22.26,22.22,22.23,76672.0
2023-12-21 13:10:00,22.23,22.26,22.22,22.23,130660.0,22.23,22.26,22.22,22.23,130660.0
2023-12-21 13:15:00,22.23,22.23,22.21,22.21,116310.0,22.23,22.23,22.21,22.21,116310.0
2023-12-21 13:20:00,22.22,22.26,22.22,22.24,159223.0,22.22,22.26,22.22,22.24,159223.0
2023-12-21 13:25:00,22.23,22.26,22.23,22.25,81220.0,22.23,22.26,22.23,22.25,81220.0
2023-12-21 13:30:00,22.25,22.26,22.24,22.25,334968.0,22.25,22.26,22.24,22.25,334968.0
2023-12-21 13:35:00,22.24,22.25,22.22,22.23,105491.0,22.24,22.25,22.22,22.23,105491.0
2023-12-21 13:40:00,22.23,22.24,22.22,22.23,72831.0,22.23,22.24,22.22,22.23,72831.0
2023-12-21 13:45:00,22.23,22.24,22.22,22.23,52013.0,22.23,22.24,22.22,22.23,52013.0
2023-12-21 13:50:00,22.23,22.23,22.21,22.23,66985.0,22.23,22.23,22.21,22.23,66985.0
2023-12-21 13:55:00,22.23,22.25,22.22,22.24,70274.0,22.23,22.25,22.22,22.24,70274.0
2023-12-21 14:00:00,22.24,22.25,22.24,22.25,19889.0,22.24,22.25,22.24,22.25,19889.0
2023-12-21 14:05:00,22.25,22.26,22.23,22.25,59693.0,22.25,22.26,22.23,22.25,59693.0
2023-12-21 14:10:00,22.25,22.25,22.24,22.24,5754.0,22.25,22.25,22.24,22.24,5754.0
2023-12-21 14:15:00,22.24,22.27,22.24,22.26,31997.0,22.24,22.27,22.24,22.26,31997.0
2023-12-21 14:20:00,22.25,22.27,22.25,22.26,95090.0,22.25,22.27,22.25,22.26,95090.0
2023-12-21 14:25:00,22.26,22.28,22.25,22.28,80126.0,22.26,22.28,22.25,22.28,80126.0
2023-12-21 14:30:00,22.28,22.3,22.27,22.3,66247.0,22.28,22.3,22.27,22.3,66247.0
2023-12-21 14:35:00,22.3,22.31,22.29,22.3,96272.0,22.3,22.31,22.29,22.3,96272.0
2023-12-21 14:40:00,22.31,22.33,22.3,22.32,92832.0,22.31,22.33,22.3,22.32,92832.0
2023-12-21 14:45:00,22.32,22.32,22.3,22.3,83503.0,22.32,22.32,22.3,22.3,83503.0
2023-12-21 14:50:00,22.3,22.31,22.28,22.29,70832.0,22.3,22.31,22.28,22.29,70832.0
2023-12-21 14:55:00,22.29,22.29,22.28,22.29,123219.0,22.29,22.29,22.28,22.29,123219.0
2023-12-21 15:00:00,22.29,22.32,22.28,22.31,128037.0,22.29,22.32,22.28,22.31,128037.0
2023-12-21 15:05:00,22.3,22.31,22.27,22.29,60936.0,22.3,22.31,22.27,22.29,60936.0
2023-12-21 15:10:00,22.29,22.3,22.28,22.29,49475.0,22.29,22.3,22.28,22.29,49475.0
2023-12-21 15:15:00,22.29,22.29,22.28,22.28,203263.0,22.29,22.29,22.28,22.28,203263.0
2023-12-21 15:20:00,22.29,22.29,22.27,22.28,94997.0,22.29,22.29,22.27,22.28,94997.0
2023-12-21 15:25:00,22.28,22.31,22.27,22.3,72308.0,22.28,22.31,22.27,22.3,72308.0
2023-12-21 15:30:00,22.3,22.31,22.29,22.3,40550.0,22.3,22.31,22.29,22.3,40550.0
2023-12-21 15:35:00,22.3,22.32,22.3,22.31,113742.0,22.3,22.32,22.3,22.31,113742.0
2023-12-21 15:40:00,22.31,22.32,22.3,22.32,189851.0,22.31,22.32,22.3,22.32,189851.0
2023-12-21 15:45:00,22.32,22.32,22.31,22.32,67370.0,22.32,22.32,22.31,22.32,67370.0
2023-12-21 15:50:00,22.32,22.33,22.31,22.33,408902.0,22.32,22.33,22.31,22.33,408902.0
2023-12-21 15:55:00,22.32,22.33,22.31,22.31,748240.0,22.32,22.33,22.31,22.31,748240.0
2023-12-22 09:30:00,22.41,22.47,22.4,22.45,869340.0,22.41,22.47,22.4,22.45,869340.0
2023-12-22 09:35:00,22.44,22.48,22.43,22.47,313211.0,22.44,22.48,22.43,22.47,313211.0
2023-12-22 09:40:00,22.47,22.53,22.46,22.5,535979.0,22.47,22.53,22.46,22.5,535979.0
2023-12-22 09:45:00,22.5,22.52,22.43,22.48,465152.0,22.5,22.52,22.43,22.48,465152.0
2023-12-22 09:50:00,22.48,22.49,22.44,22.44,317615.0,22.48,22.49,22.44,22.44,317615.0
2023-12-22 09:55:00,22.44,22.47,22.43,22.43,418866.0,22.44,22.47,22.43,22.43,418866.0
2023-12-22 10:00:00,22.44,22.48,22.41,22.45,298582.0,22.44,22.48,22.41,22.45,298582.0
2023-12-22 10:05:00,22.46,22.5,22.45,22.47,192872.0,22.46,22.5,22.45,22.47,192872.0
2023-12-22 10:10:00,22.48,22.51,22.47,22.5,330805.0,22.48,22.51,22.47,22.5,330805.0
2023-12-22 10:15:00,22.49,22.5,22.45,22.48,175469.0,22.49,22.5,22.45,22.48,175469.0
2023-12-22 10:20:00,22.47,22.47,22.42,22.43,193736.0,22.47,22.47,22.42,22.43,193736.0
2023-12-22 10:25:00,22.42,22.43,22.4,22.42,219767.0,22.42,22.43,22.4,22.42,219767.0
2023-12-22 10:30:00,22.42,22.43,22.4,22.41,293145.0,22.42,22.43,22.4,22.41,293145.0
2023-12-22 10:35:00,22.41,22.42,22.4,22.41,176574.0,22.41,22.42,22.4,22.41,176574.0
2023-12-22 10:40:00,22.4,22.41,22.38,22.39,224096.0,22.4,22.41,22.38,22.39,224096.0
2023-12-22 10:45:00,22.39,22.39,22.35,22.36,219534.0,22.39,22.39,22.35,22.36,219534.0
2023-12-22 10:50:00,22.35,22.36,22.3,22.3,412523.0,22.35,22.36,22.3,22.3,412523.0
2023-12-22 10:55:00,22.3,22.32,22.28,22.31,418074.0,22.3,22.32,22.28,22.31,418074.0
2023-12-22 11:00:00,22.31,22.31,22.23,22.24,378481.0,22.31,22.31,22.23,22.24,378481.0
2023-12-22 11:05:00,22.23,22.26,22.2,22.26,459378.0,22.23,22.26,22.2,22.26,459378.0
2023-12-22 11:10:00,22.25,22.31,22.25,22.28,272777.0,22.25,22.31,22.25,22.28,272777.0
2023-12-22 11:15:00,22.29,22.29,22.27,22.28,144046.0,22.29,22.29,22.27,22.28,144046.0
2023-12-22 11:20:00,22.27,22.29,22.26,22.27,87654.0,22.27,22.29,22.26,22.27,87654.0
2023-12-22 11:25:00,22.26,22.28,22.25,22.27,95685.0,22.26,22.28,22.25,22.27,95685.0
2023-12-22 11:30:00,22.27,22.3,22.27,22.29,107924.0,22.27,22.3,22.27,22.29,107924.0
2023-12-22 11:35:00,22.28,22.29,22.25,22.28,134693.0,22.28,22.29,22.25,22.28,134693.0
2023-12-22 11:40:00,22.27,22.28,22.23,22.24,232090.0,22.27,22.28,22.23,22.24,232090.0
2023-12-22 11:45:00,22.24,22.25,22.12,22.13,760879.0,22.24,22.25,22.12,22.13,760879.0
2023-12-22 11:50:00,22.13,22.2,22.13,22.18,685055.0,22.13,22.2,22.13,22.18,685055.0
2023-12-22 11:55:00,22.19,22.22,22.18,22.18,236967.0,22.19,22.22,22.18,22.18,236967.0
2023-12-22 12:00:00,22.19,22.22,22.17,22.21,220243.0,22.19,22.22,22.17,22.21,220243.0
2023-12-22 12:05:00,22.21,22.22,22.19,22.2,71881.0,22.21,22.22,22.19,22.2,71881.0
2023-12-22 12:10:00,22.2,22.21,22.18,22.2,74023.0,22.2,22.21,22.18,22.2,74023.0
2023-12-22 12:15:00,22.2,22.23,22.19,22.21,99998.0,22.2,22.23,22.19,22.21,99998.0
2023-12-22 12:20:00,22.22,22.25,22.22,22.23,190338.0,22.22,22.25,22.22,22.23,190338.0
2023-12-22 12:25:00,22.23,22.25,22.22,22.23,66306.0,22.23,22.25,22.22,22.23,66306.0
2023-12-22 12:30:00,22.24,22.25,22.21,22.22,49879.0,22.24,22.25,22.21,22.22,49879.0
2023-12-22 12:35:00,22.21,22.24,22.21,22.23,63471.0,22.21,22.24,22.21,22.23,63471.0
2023-12-22 12:40:00,22.23,22.24,22.22,22.24,50618.0,22.23,22.24,22.22,22.24,50618.0
2023-12-22 12:45:00,22.25,22.25,22.24,22.25,17743.0,22.25,22.25,22.24,22.25,17743.0
2023-12-22 12:50:00,22.25,22.26,22.23,22.25,47735.0,22.25,22.26,22.23,22.25,47735.0
2023-12-22 12:55:00,22.25,22.25,22.22,22.23,122595.0,22.25,22.25,22.22,22.23,122595.0
2023-12-22 13:00:00,22.24,22.25,22.22,22.23,35697.0,22.24,22.25,22.22,22.23,35697.0
2023-12-22 13:05:00,22.24,22.24,22.22,22.22,68315.0,22.24,22.24,22.22,22.22,68315.0
2023-12-22 13:10:00,22.22,22.24,22.21,22.23,54271.0,22.22,22.24,22.21,22.23,54271.0
2023-12-22 13:15:00,22.23,22.24,22.2,22.21,27616.0,22.23,22.24,22.2,22.21,27616.0
2023-12-22 13:20:00,22.2,22.23,22.2,22.23,50021.0,22.2,22.23,22.2,22.23,50021.0
2023-12-22 13:25:00,22.23,22.24,22.22,22.24,60990.0,22.23,22.24,22.22,22.24,60990.0
2023-12-22 13:30:00,22.23,22.24,22.21,22.21,116611.0,22.23,22.24,22.21,22.21,116611.0
2023-12-22 13:35:00,22.21,22.23,22.2,22.22,58281.0,22.21,22.23,22.2,22.22,58281.0
2023-12-22 13:40:00,22.22,22.22,22.19,22.2,20256.0,22.22,22.22,22.19,22.2,20256.0
2023-12-22 13:45:00,22.19,22.2,22.18,22.19,33570.0,22.19,22.2,22.18,22.19,33570.0
2023-12-22 13:50:00,22.19,22.19,22.17,22.19,26230.0,22.19,22.19,22.17,22.19,26230.0
2023-12-22 13:55:00,22.19,22.2,22.18,22.18,37936.0,22.19,22.2,22.18,22.18,37936.0
2023-12-22 14:00:00,22.18,22.19,22.16,22.17,52696.0,22.18,22.19,22.16,22.17,52696.0
2023-12-22 14:05:00,22.16,22.16,22.14,22.15,183428.0,22.16,22.16,22.14,22.15,183428.0
2023-12-22 14:10:00,22.15,22.16,22.14,22.14,83388.0,22.15,22.16,22.14,22.14,83388.0
2023-12-22 14:15:00,22.14,22.16,22.12,22.14,166158.0,22.14,22.16,22.12,22.14,166158.0
2023-12-22 14:20:00,22.13,22.14,22.07,22.08,322460.0,22.13,22.14,22.07,22.08,322460.0
2023-12-22 14:25:00,22.08,22.09,22.05,22.06,403229.0,22.08,22.09,22.05,22.06,403229.0
2023-12-22 14:30:00,22.06,22.07,22.05,22.06,162969.0,22.06,22.07,22.05,22.06,162969.0
2023-12-22 14:35:00,22.05,22.08,22.05,22.07,108294.0,22.05,22.08,22.05,22.07,108294.0
2023-12-22 14:40:00,22.07,22.08,22.05,22.08,63082.0,22.07,22.08,22.05,22.08,63082.0
2023-12-22 14:45:00,22.08,22.1,22.07,22.09,119019.0,22.08,22.1,22.07,22.09,119019.0
2023-12-22 14:50:00,22.09,22.11,22.08,22.11,98601.0,22.09,22.11,22.08,22.11,98601.0
2023-12-22 14:55:00,22.1,22.12,22.1,22.12,69049.0,22.1,22.12,22.1,22.12,69049.0
2023-12-22 15:00:00,22.12,22.12,22.08,22.11,61047.0,22.12,22.12,22.08,22.11,61047.0
2023-12-22 15:05:00,22.12,22.12,22.09,22.1,74706.0,22.12,22.12,22.09,22.1,74706.0
2023-12-22 15:10:00,22.1,22.12,22.09,22.12,80335.0,22.1,22.12,22.09,22.12,80335.0
2023-12-22 15:15:00,22.12,22.12,22.1,22.11,198758.0,22.12,22.12,22.1,22.11,198758.0
2023-12-22 15:20:00,22.11,22.12,22.1,22.12,201426.0,22.11,22.12,22.1,22.12,201426.0
2023-12-22 15:25:00,22.12,22.12,22.1,22.11,171090.0,22.12,22.12,22.1,22.11,171090.0
2023-12-22 15:30:00,22.11,22.11,22.1,22.11,203120.0,22.11,22.11,22.1,22.11,203120.0
2023-12-22 15:35:00,22.11,22.11,22.1,22.11,34990.0,22.11,22.11,22.1,22.11,34990.0
2023-12-22 15:40:00,22.11,22.11,22.1,22.11,51425.0,22.11,22.11,22.1,22.11,51425.0
2023-12-22 15:45:00,22.11,22.11,22.1,22.11,146587.0,22.11,22.11,22.1,22.11,146587.0
2023-12-22 15:50:00,22.1,22.11,22.1,22.11,165862.0,22.1,22.11,22.1,22.11,165862.0
2023-12-22 15:55:00,22.11,22.12,22.1,22.12,679706.0,22.11,22.12,22.1,22.12,679706.0
2023-12-26 09:30:00,22.21,22.21,22.17,22.18,524446.0,22.21,22.21,22.17,22.18,524446.0
2023-12-26 09:35:00,22.18,22.18,22.04,22.07,873475.0,22.18,22.18,22.04,22.07,873475.0
2023-12-26 09:40:00,22.06,22.12,22.04,22.08,389373.0,22.06,22.12,22.04,22.08,389373.0
2023-12-26 09:45:00,22.09,22.1,22.07,22.07,416418.0,22.09,22.1,22.07,22.07,416418.0
2023-12-26 09:50:00,22.07,22.12,22.06,22.12,197626.0,22.07,22.12,22.06,22.12,197626.0
2023-12-26 09:55:00,22.12,22.13,22.1,22.12,128920.0,22.12,22.13,22.1,22.12,128920.0
2023-12-26 10:00:00,22.12,22.15,22.11,22.14,160414.0,22.12,22.15,22.11,22.14,160414.0
2023-12-26 10:05:00,22.14,22.21,22.14,22.19,180296.0,22.14,22.21,22.14,22.19,180296.0
2023-12-26 10:10:00,22.19,22.2,22.16,22.17,122809.0,22.19,22.2,22.16,22.17,122809.0
2023-12-26 10:15:00,22.17,22.2,22.17,22.19,112651.0,22.17,22.2,22.17,22.19,112651.0
2023-12-26 10:20:00,22.19,22.19,22.16,22.17,146171.0,22.19,22.19,22.16,22.17,146171.0
2023-12-26 10:25:00,22.16,22.17,22.13,22.15,183965.0,22.16,22.17,22.13,22.15,183965.0
2023-12-26 10:30:00,22.15,22.17,22.13,22.14,94807.0,22.15,22.17,22.13,22.14,94807.0
2023-12-26 10:35:00,22.14,22.16,22.14,22.14,65118.0,22.14,22.16,22.14,22.14,65118.0
2023-12-26 10:40:00,22.15,22.17,22.14,22.14,94766.0,22.15,22.17,22.14,22.14,94766.0
2023-12-26 10:45:00,22.14,22.17,22.14,22.17,99160.0,22.14,22.17,22.14,22.17,99160.0
2023-12-26 10:50:00,22.17,22.17,22.15,22.16,122773.0,22.17,22.17,22.15,22.16,122773.0
2023-12-26 10:55:00,22.16,22.16,22.14,22.14,88364.0,22.16,22.16,22.14,22.14,88364.0
2023-12-26 11:00:00,22.14,22.16,22.14,22.14,124082.0,22.14,22.16,22.14,22.14,124082.0
2023-12-26 11:05:00,22.14,22.17,22.14,22.15,66963.0,22.14,22.17,22.14,22.15,66963.0
2023-12-26 11:10:00,22.15,22.16,22.15,22.16,39635.0,22.15,22.16,22.15,22.16,39635.0
2023-12-26 11:15:00,22.16,22.17,22.15,22.17,158810.0,22.16,22.17,22.15,22.17,158810.0
2023-12-26 11:20:00,22.17,22.17,22.15,22.17,139421.0,22.17,22.17,22.15,22.17,139421.0
2023-12-26 11:25:00,22.17,22.18,22.16,22.17,118391.0,22.17,22.18,22.16,22.17,118391.0
2023-12-26 11:30:00,22.17,22.19,22.17,22.19,147326.0,22.17,22.19,22.17,22.19,147326.0
2023-12-26 11:35:00,22.18,22.19,22.17,22.18,114020.0,22.18,22.19,22.17,22.18,114020.0
2023-12-26 11:40:00,22.18,22.19,22.17,22.17,86828.0,22.18,22.19,22.17,22.17,86828.0
2023-12-26 11:45:00,22.17,22.18,22.15,22.15,85521.0,22.17,22.18,22.15,22.15,85521.0
2023-12-26 11:50:00,22.15,22.19,22.15,22.19,66740.0,22.15,22.19,22.15,22.19,66740.0
2023-12-26 11:55:00,22.19,22.21,22.18,22.2,157255.0,22.19,22.21,22.18,22.2,157255.0
2023-12-26 12:00:00,22.2,22.2,22.18,22.18,67022.0,22.2,22.2,22.18,22.18,67022.0
2023-12-26 12:05:00,22.19,22.2,22.18,22.2,51026.0,22.19,22.2,22.18,22.2,51026.0
2023-12-26 12:10:00,22.2,22.2,22.19,22.2,40862.0,22.2,22.2,22.19,22.2,40862.0
2023-12-26 12:15:00,22.2,22.2,22.19,22.2,254496.0,22.2,22.2,22.19,22.2,254496.0
2023-12-26 12:20:00,22.2,22.2,22.18,22.18,125284.0,22.2,22.2,22.18,22.18,125284.0
2023-12-26 12:25:00,22.19,22.2,22.18,22.19,49756.0,22.19,22.2,22.18,22.19,49756.0
2023-12-26 12:30:00,22.19,22.19,22.16,22.17,70320.0,22.19,22.19,22.16,22.17,70320.0
2023-12-26 12:35:00,22.17,22.17,22.14,22.14,434772.0,22.17,22.17,22.14,22.14,434772.0
2023-12-26 12:40:00,22.15,22.17,22.15,22.16,114172.0,22.15,22.17,22.15,22.16,114172.0
2023-12-26 12:45:00,22.16,22.16,22.15,22.16,32407.0,22.16,22.16,22.15,22.16,32407.0
2023-12-26 12:50:00,22.16,22.16,22.15,22.16,27890.0,22.16,22.16,22.15,22.16,27890.0
2023-12-26 12:55:00,22.16,22.16,22.14,22.14,59548.0,22.16,22.16,22.14,22.14,59548.0
2023-12-26 13:00:00,22.14,22.15,22.13,22.13,118262.0,22.14,22.15,22.13,22.13,118262.0
2023-12-26 13:05:00,22.14,22.15,22.13,22.14,184915.0,22.14,22.15,22.13,22.14,184915.0
2023-12-26 13:10:00,22.14,22.15,22.1,22.11,170726.0,22.14,22.15,22.1,22.11,170726.0
2023-12-26 13:15:00,22.11,22.11,22.07,22.09,121759.0,22.11,22.11,22.07,22.09,121759.0
2023-12-26 13:20:00,22.09,22.11,22.06,22.11,123632.0,22.09,22.11,22.06,22.11,123632.0
2023-12-26 13:25:00,22.11,22.12,22.1,22.11,57956.0,22.11,22.12,22.1,22.11,57956.0
2023-12-26 13:30:00,22.12,22.15,22.11,22.15,95264.0,22.12,22.15,22.11,22.15,95264.0
2023-12-26 13:35:00,22.15,22.15,22.13,22.14,93166.0,22.15,22.15,22.13,22.14,93166.0
2023-12-26 13:40:00,22.14,22.15,22.12,22.14,74182.0,22.14,22.15,22.12,22.14,74182.0
2023-12-26 13:45:00,22.14,22.15,22.13,22.14,143937.0,22.14,22.15,22.13,22.14,143937.0
2023-12-26 13:50:00,22.14,22.14,22.12,22.13,47352.0,22.14,22.14,22.12,22.13,47352.0
2023-12-26 13:55:00,22.13,22.14,22.12,22.14,58485.0,22.13,22.14,22.12,22.14,58485.0
2023-12-26 14:00:00,22.14,22.17,22.13,22.17,426101.0,22.14,22.17,22.13,22.17,426101.0
2023-12-26 14:05:00,22.17,22.18,22.16,22.18,72440.0,22.17,22.18,22.16,22.18,72440.0
2023-12-26 14:10:00,22.17,22.18,22.17,22.18,94080.0,22.17,22.18,22.17,22.18,94080.0
2023-12-26 14:15:00,22.18,22.18,22.17,22.18,21039.0,22.18,22.18,22.17,22.18,21039.0
2023-12-26 14:20:00,22.18,22.18,22.17,22.18,51030.0,22.18,22.18,22.17,22.18,51030.0
2023-12-26 14:25:00,22.18,22.18,22.17,22.18,56333.0,22.18,22.18,22.17,22.18,56333.0
2023-12-26 14:30:00,22.18,22.18,22.16,22.17,415476.0,22.18,22.18,22.16,22.17,415476.0
2023-12-26 14:35:00,22.17,22.17,22.16,22.17,196962.0,22.17,22.17,22.16,22.17,196962.0
2023-12-26 14:40:00,22.17,22.17,22.16,22.17,54284.0,22.17,22.17,22.16,22.17,54284.0
2023-12-26 14:45:00,22.17,22.18,22.16,22.18,94592.0,22.17,22.18,22.16,22.18,94592.0
2023-12-26 14:50:00,22.18,22.18,22.17,22.18,52659.0,22.18,22.18,22.17,22.18,52659.0
2023-12-26 14:55:00,22.18,22.18,22.17,22.18,39963.0,22.18,22.18,22.17,22.18,39963.0
2023-12-26 15:00:00,22.18,22.19,22.17,22.19,50958.0,22.18,22.19,22.17,22.19,50958.0
2023-12-26 15:05:00,22.19,22.2,22.18,22.19,144324.0,22.19,22.2,22.18,22.19,144324.0
2023-12-26 15:10:00,22.19,22.2,22.18,22.18,123399.0,22.19,22.2,22.18,22.18,123399.0
2023-12-26 15:15:00,22.18,22.18,22.17,22.17,52586.0,22.18,22.18,22.17,22.17,52586.0
2023-12-26 15:20:00,22.18,22.18,22.17,22.17,43193.0,22.18,22.18,22.17,22.17,43193.0
2023-12-26 15:25:00,22.18,22.18,22.17,22.18,41379.0,22.18,22.18,22.17,22.18,41379.0
2023-12-26 15:30:00,22.18,22.19,22.17,22.18,70863.0,22.18,22.19,22.17,22.18,70863.0
2023-12-26 15:35:00,22.19,22.2,22.18,22.19,101889.0,22.19,22.2,22.18,22.19,101889.0
2023-12-26 15:40:00,22.18,22.2,22.18,22.2,66660.0,22.18,22.2,22.18,22.2,66660.0
2023-12-26 15:45:00,22.2,22.21,22.2,22.21,151783.0,22.2,22.21,22.2,22.21,151783.0
2023-12-26 15:50:00,22.21,22.21,22.19,22.2,330799.0,22.21,22.21,22.19,22.2,330799.0
2023-12-26 15:55:00,22.2,22.22,22.19,22.21,271391.0,22.2,22.22,22.19,22.21,271391.0
2023-12-27 09:30:00,22.1,22.17,22.09,22.16,378623.0,22.1,22.17,22.09,22.16,378623.0
2023-12-27 09:35:00,22.15,22.18,22.13,22.16,628516.0,22.15,22.18,22.13,22.16,628516.0
2023-12-27 09:40:00,22.16,22.16,22.09,22.14,492112.0,22.16,22.16,22.09,22.14,492112.0
2023-12-27 09:45:00,22.14,22.19,22.13,22.18,102316.0,22.14,22.19,22.13,22.18,102316.0
2023-12-27 09:50:00,22.18,22.19,22.17,22.18,123494.0,22.18,22.19,22.17,22.18,123494.0
2023-12-27 09:55:00,22.19,22.2,22.15,22.16,230702.0,22.19,22.2,22.15,22.16,230702.0
2023-12-27 10:00:00,22.16,22.16,22.13,22.13,170772.0,22.16,22.16,22.13,22.13,170772.0
2023-12-27 10:05:00,22.13,22.14,22.1,22.12,148752.0,22.13,22.14,22.1,22.12,148752.0
2023-12-27 10:10:00,22.11,22.17,22.09,22.14,365834.0,22.11,22.17,22.09,22.14,365834.0
2023-12-27 10:15:00,22.13,22.18,22.13,22.15,269450.0,22.13,22.18,22.13,22.15,269450.0
2023-12-27 10:20:00,22.15,22.2,22.14,22.2,141856.0,22.15,22.2,22.14,22.2,141856.0
2023-12-27 10:25:00,22.2,22.29,22.19,22.27,453407.0,22.2,22.29,22.19,22.27,453407.0
2023-12-27 10:30:00,22.28,22.31,22.26,22.29,738684.0,22.28,22.31,22.26,22.29,738684.0
2023-12-27 10:35:00,22.3,22.37,22.29,22.37,930451.0,22.3,22.37,22.29,22.37,930451.0
2023-12-27 10:40:00,22.37,22.4,22.34,22.37,429660.0,22.37,22.4,22.34,22.37,429660.0
2023-12-27 10:45:00,22.36,22.37,22.32,22.32,540629.0,22.36,22.37,22.32,22.32,540629.0
2023-12-27 10:50:00,22.31,22.36,22.3,22.33,125777.0,22.31,22.36,22.3,22.33,125777.0
2023-12-27 10:55:00,22.33,22.35,22.3,22.33,301379.0,22.33,22.35,22.3,22.33,301379.0
2023-12-27 11:00:00,22.33,22.33,22.27,22.28,348470.0,22.33,22.33,22.27,22.28,348470.0
2023-12-27 11:05:00,22.28,22.33,22.28,22.32,174515.0,22.28,22.33,22.28,22.32,174515.0
2023-12-27 11:10:00,22.32,22.32,22.3,22.31,86792.0,22.32,22.32,22.3,22.31,86792.0
2023-12-27 11:15:00,22.3,22.31,22.28,22.31,122592.0,22.3,22.31,22.28,22.31,122592.0
2023-12-27 11:20:00,22.31,22.33,22.3,22.32,113991.0,22.31,22.33,22.3,22.32,113991.0
2023-12-27 11:25:00,22.33,22.33,22.3,22.32,91941.0,22.33,22.33,22.3,22.32,91941.0
2023-12-27 11:30:00,22.32,22.34,22.31,22.32,197333.0,22.32,22.34,22.31,22.32,197333.0
2023-12-27 11:35:00,22.32,22.34,22.3,22.32,248226.0,22.32,22.34,22.3,22.32,248226.0
2023-12-27 11:40:00,22.32,22.34,22.31,22.33,343087.0,22.32,22.34,22.31,22.33,343087.0
2023-12-27 11:45:00,22.34,22.34,22.33,22.34,123388.0,22.34,22.34,22.33,22.34,123388.0
2023-12-27 11:50:00,22.33,22.34,22.31,22.34,155999.0,22.33,22.34,22.31,22.34,155999.0
2023-12-27 11:55:00,22.34,22.35,22.33,22.34,100638.0,22.34,22.35,22.33,22.34,100638.0
2023-12-27 12:00:00,22.33,22.33,22.29,22.3,74699.0,22.33,22.33,22.29,22.3,74699.0
2023-12-27 12:05:00,22.3,22.31,22.29,22.31,45681.0,22.3,22.31,22.29,22.31,45681.0
2023-12-27 12:10:00,22.31,22.32,22.3,22.32,88167.0,22.31,22.32,22.3,22.32,88167.0
2023-12-27 12:15:00,22.32,22.33,22.3,22.32,52756.0,22.32,22.33,22.3,22.32,52756.0
2023-12-27 12:20:00,22.33,22.33,22.3,22.31,58052.0,22.33,22.33,22.3,22.31,58052.0
2023-12-27 12:25:00,22.31,22.32,22.3,22.3,34268.0,22.31,22.32,22.3,22.3,34268.0
2023-12-27 12:30:00,22.31,22.32,22.3,22.31,36498.0,22.31,22.32,22.3,22.31,36498.0
2023-12-27 12:35:00,22.31,22.32,22.29,22.29,46939.0,22.31,22.32,22.29,22.29,46939.0
2023-12-27 12:40:00,22.3,22.33,22.29,22.32,113706.0,22.3,22.33,22.29,22.32,113706.0
2023-12-27 12:45:00,22.31,22.33,22.3,22.33,81620.0,22.31,22.33,22.3,22.33,81620.0
2023-12-27 12:50:00,22.33,22.33,22.31,22.32,42097.0,22.33,22.33,22.31,22.32,42097.0
2023-12-27 12:55:00,22.32,22.34,22.31,22.33,60569.0,22.32,22.34,22.31,22.33,60569.0
2023-12-27 13:00:00,22.33,22.37,22.32,22.37,215304.0,22.33,22.37,22.32,22.37,215304.0
2023-12-27 13:05:00,22.36,22.37,22.35,22.35,128459.0,22.36,22.37,22.35,22.35,128459.0
2023-12-27 13:10:00,22.35,22.36,22.31,22.32,147296.0,22.35,22.36,22.31,22.32,147296.0
2023-12-27 13:15:00,22.32,22.33,22.31,22.32,34186.0,22.32,22.33,22.31,22.32,34186.0
2023-12-27 13:20:00,22.32,22.32,22.3,22.3,31721.0,22.32,22.32,22.3,22.3,31721.0
2023-12-27 13:25:00,22.3,22.32,22.3,22.3,77435.0,22.3,22.32,22.3,22.3,77435.0
2023-12-27 13:30:00,22.31,22.31,22.24,22.24,240707.0,22.31,22.31,22.24,22.24,240707.0
2023-12-27 13:35:00,22.24,22.24,22.21,22.23,93461.0,22.24,22.24,22.21,22.23,93461.0
2023-12-27 13:40:00,22.23,22.23,22.2,22.21,75755.0,22.23,22.23,22.2,22.21,75755.0
2023-12-27 13:45:00,22.21,22.23,22.2,22.21,124749.0,22.21,22.23,22.2,22.21,124749.0
2023-12-27 13:50:00,22.21,22.24,22.21,22.23,97157.0,22.21,22.24,22.21,22.23,97157.0
2023-12-27 13:55:00,22.22,22.23,22.22,22.23,12657.0,22.22,22.23,22.22,22.23,12657.0
2023-12-27 14:00:00,22.23,22.23,22.19,22.2,150756.0,22.23,22.23,22.19,22.2,150756.0
2023-12-27 14:05:00,22.2,22.21,22.18,22.2,221119.0,22.2,22.21,22.18,22.2,221119.0
2023-12-27 14:10:00,22.2,22.21,22.19,22.21,163362.0,22.2,22.21,22.19,22.21,163362.0
2023-12-27 14:15:00,22.2,22.21,22.2,22.2,20221.0,22.2,22.21,22.2,22.2,20221.0
2023-12-27 14:20:00,22.2,22.21,22.2,22.21,12972.0,22.2,22.21,22.2,22.21,12972.0
2023-12-27 14:25:00,22.21,22.22,22.2,22.21,65088.0,22.21,22.22,22.2,22.21,65088.0
2023-12-27 14:30:00,22.21,22.23,22.2,22.23,30574.0,22.21,22.23,22.2,22.23,30574.0
2023-12-27 14:35:00,22.23,22.24,22.22,22.22,73341.0,22.23,22.24,22.22,22.22,73341.0
2023-12-27 14:40:00,22.22,22.23,22.21,22.21,87999.0,22.22,22.23,22.21,22.21,87999.0
2023-12-27 14:45:00,22.21,22.22,22.21,22.21,37169.0,22.21,22.22,22.21,22.21,37169.0
2023-12-27 14:50:00,22.22,22.22,22.2,22.2,26370.0,22.22,22.22,22.2,22.2,26370.0
2023-12-27 14:55:00,22.2,22.21,22.19,22.21,91736.0,22.2,22.21,22.19,22.21,91736.0
2023-12-27 15:00:00,22.21,22.21,22.2,22.2,27991.0,22.21,22.21,22.2,22.2,27991.0
2023-12-27 15:05:00,22.21,22.21,22.2,22.21,40628.0,22.21,22.21,22.2,22.21,40628.0
2023-12-27 15:10:00,22.21,22.21,22.18,22.19,70465.0,22.21,22.21,22.18,22.19,70465.0
2023-12-27 15:15:00,22.19,22.2,22.18,22.19,102386.0,22.19,22.2,22.18,22.19,102386.0
2023-12-27 15:20:00,22.2,22.2,22.19,22.2,43525.0,22.2,22.2,22.19,22.2,43525.0
2023-12-27 15:25:00,22.2,22.21,22.19,22.2,81744.0,22.2,22.21,22.19,22.2,81744.0
2023-12-27 15:30:00,22.21,22.22,22.2,22.21,87717.0,22.21,22.22,22.2,22.21,87717.0
2023-12-27 15:35:00,22.22,22.22,22.21,22.21,26319.0,22.22,22.22,22.21,22.21,26319.0
2023-12-27 15:40:00,22.21,22.22,22.2,22.2,74081.0,22.21,22.22,22.2,22.2,74081.0
2023-12-27 15:45:00,22.21,22.22,22.2,22.22,89652.0,22.21,22.22,22.2,22.22,89652.0
2023-12-27 15:50:00,22.21,22.23,22.21,22.22,98244.0,22.21,22.23,22.21,22.22,98244.0
2023-12-27 15:55:00,22.23,22.24,22.22,22.24,304182.0,22.23,22.24,22.22,22.24,304182.0
2023-12-28 09:30:00,22.17,22.19,22.1,22.11,431787.0,22.17,22.19,22.1,22.11,431787.0
2023-12-28 09:35:00,22.1,22.17,22.06,22.14,247361.0,22.1,22.17,22.06,22.14,247361.0
2023-12-28 09:40:00,22.15,22.18,22.11,22.12,155365.0,22.15,22.18,22.11,22.12,155365.0
2023-12-28 09:45:00,22.12,22.16,22.11,22.15,166447.0,22.12,22.16,22.11,22.15,166447.0
2023-12-28 09:50:00,22.15,22.21,22.15,22.2,120614.0,22.15,22.21,22.15,22.2,120614.0
2023-12-28 09:55:00,22.2,22.24,22.19,22.21,285725.0,22.2,22.24,22.19,22.21,285725.0
2023-12-28 10:00:00,22.21,22.23,22.2,22.23,162617.0,22.21,22.23,22.2,22.23,162617.0
2023-12-28 10:05:00,22.23,22.25,22.2,22.21,135817.0,22.23,22.25,22.2,22.21,135817.0
2023-12-28 10:10:00,22.22,22.23,22.19,22.2,67590.0,22.22,22.23,22.19,22.2,67590.0
2023-12-28 10:15:00,22.19,22.22,22.18,22.21,144394.0,22.19,22.22,22.18,22.21,144394.0
2023-12-28 10:20:00,22.21,22.22,22.19,22.21,169031.0,22.21,22.22,22.19,22.21,169031.0
2023-12-28 10:25:00,22.21,22.22,22.19,22.22,51764.0,22.21,22.22,22.19,22.22,51764.0
2023-12-28 10:30:00,22.22,22.22,22.18,22.18,110737.0,22.22,22.22,22.18,22.18,110737.0
2023-12-28 10:35:00,22.18,22.22,22.18,22.21,94578.0,22.18,22.22,22.18,22.21,94578.0
2023-12-28 10:40:00,22.2,22.23,22.2,22.21,107614.0,22.2,22.23,22.2,22.21,107614.0
2023-12-28 10:45:00,22.21,22.21,22.18,22.2,138481.0,22.21,22.21,22.18,22.2,138481.0
2023-12-28 10:50:00,22.2,22.21,22.15,22.16,144772.0,22.2,22.21,22.15,22.16,144772.0
2023-12-28 10:55:00,22.16,22.18,22.13,22.18,247832.0,22.16,22.18,22.13,22.18,247832.0
2023-12-28 11:00:00,22.18,22.19,22.14,22.14,230296.0,22.18,22.19,22.14,22.14,230296.0
2023-12-28 11:05:00,22.14,22.15,22.11,22.12,161408.0,22.14,22.15,22.11,22.12,161408.0
2023-12-28 11:10:00,22.12,22.14,22.1,22.13,134259.0,22.12,22.14,22.1,22.13,134259.0
2023-12-28 11:15:00,22.12,22.12,22.08,22.08,106217.0,22.12,22.12,22.08,22.08,106217.0
2023-12-28 11:20:00,22.09,22.11,22.08,22.1,143027.0,22.09,22.11,22.08,22.1,143027.0
2023-12-28 11:25:00,22.11,22.12,22.09,22.12,82189.0,22.11,22.12,22.09,22.12,82189.0
2023-12-28 11:30:00,22.11,22.14,22.11,22.13,81449.0,22.11,22.14,22.11,22.13,81449.0
2023-12-28 11:35:00,22.12,22.13,22.11,22.12,109288.0,22.12,22.13,22.11,22.12,109288.0
2023-12-28 11:40:00,22.13,22.13,22.1,22.12,84958.0,22.13,22.13,22.1,22.12,84958.0
2023-12-28 11:45:00,22.12,22.13,22.11,22.13,63401.0,22.12,22.13,22.11,22.13,63401.0
2023-12-28 11:50:00,22.13,22.14,22.1,22.1,101800.0,22.13,22.14,22.1,22.1,101800.0
2023-12-28 11:55:00,22.11,22.12,22.1,22.11,53228.0,22.11,22.12,22.1,22.11,53228.0
2023-12-28 12:00:00,22.11,22.14,22.1,22.12,168159.0,22.11,22.14,22.1,22.12,168159.0
2023-12-28 12:05:00,22.12,22.12,22.09,22.1,66192.0,22.12,22.12,22.09,22.1,66192.0
2023-12-28 12:10:00,22.1,22.12,22.09,22.1,134838.0,22.1,22.12,22.09,22.1,134838.0
2023-12-28 12:15:00,22.11,22.12,22.1,22.11,49831.0,22.11,22.12,22.1,22.11,49831.0
2023-12-28 12:20:00,22.11,22.12,22.1,22.11,125606.0,22.11,22.12,22.1,22.11,125606.0
2023-12-28 12:25:00,22.11,22.11,22.09,22.11,62490.0,22.11,22.11,22.09,22.11,62490.0
2023-12-28 12:30:00,22.11,22.12,22.09,22.12,92752.0,22.11,22.12,22.09,22.12,92752.0
2023-12-28 12:35:00,22.12,22.12,22.11,22.11,26479.0,22.12,22.12,22.11,22.11,26479.0
2023-12-28 12:40:00,22.11,22.12,22.11,22.12,14048.0,22.11,22.12,22.11,22.12,14048.0
2023-12-28 12:45:00,22.12,22.13,22.11,22.12,79669.0,22.12,22.13,22.11,22.12,79669.0
2023-12-28 12:50:00,22.12,22.12,22.09,22.1,36031.0,22.12,22.12,22.09,22.1,36031.0
2023-12-28 12:55:00,22.1,22.11,22.1,22.11,70352.0,22.1,22.11,22.1,22.11,70352.0
2023-12-28 13:00:00,22.11,22.11,22.06,22.07,494864.0,22.11,22.11,22.06,22.07,494864.0
2023-12-28 13:05:00,22.07,22.07,22.03,22.05,564473.0,22.07,22.07,22.03,22.05,564473.0
2023-12-28 13:10:00,22.06,22.07,22.04,22.05,239881.0,22.06,22.07,22.04,22.05,239881.0
2023-12-28 13:15:00,22.05,22.08,22.05,22.08,44882.0,22.05,22.08,22.05,22.08,44882.0
2023-12-28 13:20:00,22.08,22.09,22.07,22.09,206028.0,22.08,22.09,22.07,22.09,206028.0
2023-12-28 13:25:00,22.08,22.09,22.06,22.07,85075.0,22.08,22.09,22.06,22.07,85075.0
2023-12-28 13:30:00,22.07,22.07,22.03,22.04,36387.0,22.07,22.07,22.03,22.04,36387.0
2023-12-28 13:35:00,22.04,22.05,22.03,22.03,71310.0,22.04,22.05,22.03,22.03,71310.0
2023-12-28 13:40:00,22.03,22.04,22.02,22.03,192955.0,22.03,22.04,22.02,22.03,192955.0
2023-12-28 13:45:00,22.03,22.04,22.01,22.02,67390.0,22.03,22.04,22.01,22.02,67390.0
2023-12-28 13:50:00,22.02,22.04,22.01,22.04,54751.0,22.02,22.04,22.01,22.04,54751.0
2023-12-28 13:55:00,22.03,22.04,22.02,22.03,83869.0,22.03,22.04,22.02,22.03,83869.0
2023-12-28 14:00:00,22.03,22.04,22.02,22.04,50024.0,22.03,22.04,22.02,22.04,50024.0
2023-12-28 14:05:00,22.03,22.04,22.03,22.03,34804.0,22.03,22.04,22.03,22.03,34804.0
2023-12-28 14:10:00,22.03,22.04,22.02,22.02,78571.0,22.03,22.04,22.02,22.02,78571.0
2023-12-28 14:15:00,22.02,22.03,22.0,22.01,151455.0,22.02,22.03,22.0,22.01,151455.0
2023-12-28 14:20:00,22.0,22.01,21.98,21.98,115541.0,22.0,22.01,21.98,21.98,115541.0
2023-12-28 14:25:00,21.98,22.0,21.98,22.0,90518.0,21.98,22.0,21.98,22.0,90518.0
2023-12-28 14:30:00,22.0,22.0,21.98,21.98,41095.0,22.0,22.0,21.98,21.98,41095.0
2023-12-28 14:35:00,21.98,21.99,21.96,21.96,92835.0,21.98,21.99,21.96,21.96,92835.0
2023-12-28 14:40:00,21.96,21.97,21.96,21.97,28752.0,21.96,21.97,21.96,21.97,28752.0
2023-12-28 14:45:00,21.96,21.99,21.96,21.98,159284.0,21.96,21.99,21.96,21.98,159284.0
2023-12-28 14:50:00,21.98,21.99,21.98,21.99,69538.0,21.98,21.99,21.98,21.99,69538.0
2023-12-28 14:55:00,21.98,21.99,21.98,21.98,19517.0,21.98,21.99,21.98,21.98,19517.0
2023-12-28 15:00:00,21.98,21.99,21.98,21.98,25583.0,21.98,21.99,21.98,21.98,25583.0
2023-12-28 15:05:00,21.98,21.99,21.98,21.98,34146.0,21.98,21.99,21.98,21.98,34146.0
2023-12-28 15:10:00,21.98,21.99,21.98,21.98,49321.0,21.98,21.99,21.98,21.98,49321.0
2023-12-28 15:15:00,21.99,22.0,21.98,21.99,161824.0,21.99,22.0,21.98,21.99,161824.0
2023-12-28 15:20:00,21.99,22.0,21.98,22.0,148591.0,21.99,22.0,21.98,22.0,148591.0
2023-12-28 15:25:00,22.0,22.01,21.99,22.0,131313.0,22.0,22.01,21.99,22.0,131313.0
2023-12-28 15:30:00,22.0,22.01,21.99,22.01,73894.0,22.0,22.01,21.99,22.01,73894.0
2023-12-28 15:35:00,22.01,22.01,22.0,22.01,64421.0,22.01,22.01,22.0,22.01,64421.0
2023-12-28 15:40:00,22.01,22.02,22.0,22.0,152936.0,22.01,22.02,22.0,22.0,152936.0
2023-12-28 15:45:00,22.01,22.01,21.99,21.99,92892.0,22.01,22.01,21.99,21.99,92892.0
2023-12-28 15:50:00,21.99,21.99,21.97,21.97,333010.0,21.99,21.99,21.97,21.97,333010.0
2023-12-28 15:55:00,21.97,21.99,21.97,21.98,407075.0,21.97,21.99,21.97,21.98,407075.0
2023-12-29 09:30:00,21.62,21.63,21.56,21.62,720438.0,21.62,21.63,21.56,21.62,720438.0
2023-12-29 09:35:00,21.62,21.66,21.61,21.66,215628.0,21.62,21.66,21.61,21.66,215628.0
2023-12-29 09:40:00,21.66,21.69,21.64,21.66,321094.0,21.66,21.69,21.64,21.66,321094.0
2023-12-29 09:45:00,21.67,21.74,21.66,21.73,275892.0,21.67,21.74,21.66,21.73,275892.0
2023-12-29 09:50:00,21.74,21.74,21.67,21.7,174722.0,21.74,21.74,21.67,21.7,174722.0
2023-12-29 09:55:00,21.7,21.74,21.69,21.74,123417.0,21.7,21.74,21.69,21.74,123417.0
2023-12-29 10:00:00,21.74,21.82,21.74,21.79,481165.0,21.74,21.82,21.74,21.79,481165.0
2023-12-29 10:05:00,21.79,21.82,21.78,21.79,315519.0,21.79,21.82,21.78,21.79,315519.0
2023-12-29 10:10:00,21.78,21.82,21.78,21.81,245338.0,21.78,21.82,21.78,21.81,245338.0
2023-12-29 10:15:00,21.81,21.85,21.8,21.85,190741.0,21.81,21.85,21.8,21.85,190741.0
2023-12-29 10:20:00,21.84,21.85,21.81,21.82,328758.0,21.84,21.85,21.81,21.82,328758.0
2023-12-29 10:25:00,21.82,21.86,21.82,21.86,239736.0,21.82,21.86,21.82,21.86,239736.0
2023-12-29 10:30:00,21.86,21.91,21.84,21.87,314749.0,21.86,21.91,21.84,21.87,314749.0
2023-12-29 10:35:00,21.87,21.89,21.86,21.87,203491.0,21.87,21.89,21.86,21.87,203491.0
2023-12-29 10:40:00,21.88,21.89,21.82,21.84,262608.0,21.88,21.89,21.82,21.84,262608.0
2023-12-29 10:45:00,21.84,21.87,21.81,21.84,178079.0,21.84,21.87,21.81,21.84,178079.0
2023-12-29 10:50:00,21.84,21.86,21.83,21.86,265670.0,21.84,21.86,21.83,21.86,265670.0
2023-12-29 10:55:00,21.86,21.88,21.85,21.87,297118.0,21.86,21.88,21.85,21.87,297118.0
2023-12-29 11:00:00,21.86,21.89,21.83,21.87,251441.0,21.86,21.89,21.83,21.87,251441.0
2023-12-29 11:05:00,21.87,21.89,21.86,21.88,262549.0,21.87,21.89,21.86,21.88,262549.0
2023-12-29 11:10:00,21.87,21.88,21.85,21.86,129069.0,21.87,21.88,21.85,21.86,129069.0
2023-12-29 11:15:00,21.85,21.89,21.85,21.86,164505.0,21.85,21.89,21.85,21.86,164505.0
2023-12-29 11:20:00,21.86,21.89,21.86,21.89,58110.0,21.86,21.89,21.86,21.89,58110.0
2023-12-29 11:25:00,21.89,21.89,21.86,21.87,158766.0,21.89,21.89,21.86,21.87,158766.0
2023-12-29 11:30:00,21.86,21.89,21.86,21.88,169974.0,21.86,21.89,21.86,21.88,169974.0
2023-12-29 11:35:00,21.88,21.88,21.86,21.88,69584.0,21.88,21.88,21.86,21.88,69584.0
2023-12-29 11:40:00,21.88,21.89,21.87,21.88,116241.0,21.88,21.89,21.87,21.88,116241.0
2023-12-29 11:45:00,21.88,21.9,21.87,21.89,85783.0,21.88,21.9,21.87,21.89,85783.0
2023-12-29 11:50:00,21.89,21.91,21.88,21.9,158799.0,21.89,21.91,21.88,21.9,158799.0
2023-12-29 11:55:00,21.9,21.91,21.88,21.89,104424.0,21.9,21.91,21.88,21.89,104424.0
2023-12-29 12:00:00,21.89,21.91,21.89,21.9,125713.0,21.89,21.91,21.89,21.9,125713.0
2023-12-29 12:05:00,21.91,21.91,21.89,21.9,64596.0,21.91,21.91,21.89,21.9,64596.0
2023-12-29 12:10:00,21.91,21.94,21.9,21.94,163013.0,21.91,21.94,21.9,21.94,163013.0
2023-12-29 12:15:00,21.93,21.95,21.93,21.95,64572.0,21.93,21.95,21.93,21.95,64572.0
2023-12-29 12:20:00,21.95,21.95,21.93,21.94,114461.0,21.95,21.95,21.93,21.94,114461.0
2023-12-29 12:25:00,21.95,21.95,21.92,21.94,84008.0,21.95,21.95,21.92,21.94,84008.0
2023-12-29 12:30:00,21.94,21.95,21.93,21.94,44196.0,21.94,21.95,21.93,21.94,44196.0
2023-12-29 12:35:00,21.94,21.94,21.92,21.93,57405.0,21.94,21.94,21.92,21.93,57405.0
2023-12-29 12:40:00,21.93,21.94,21.92,21.94,44850.0,21.93,21.94,21.92,21.94,44850.0
2023-12-29 12:45:00,21.93,21.94,21.9,21.91,101827.0,21.93,21.94,21.9,21.91,101827.0
2023-12-29 12:50:00,21.9,21.91,21.89,21.9,45454.0,21.9,21.91,21.89,21.9,45454.0
2023-12-29 12:55:00,21.89,21.94,21.89,21.94,123391.0,21.89,21.94,21.89,21.94,123391.0
2023-12-29 13:00:00,21.93,21.93,21.86,21.86,374306.0,21.93,21.93,21.86,21.86,374306.0
2023-12-29 13:05:00,21.87,21.87,21.83,21.86,122737.0,21.87,21.87,21.83,21.86,122737.0
2023-12-29 13:10:00,21.86,21.89,21.85,21.88,89815.0,21.86,21.89,21.85,21.88,89815.0
2023-12-29 13:15:00,21.88,21.88,21.86,21.88,54992.0,21.88,21.88,21.86,21.88,54992.0
2023-12-29 13:20:00,21.88,21.88,21.83,21.84,185930.0,21.88,21.88,21.83,21.84,185930.0
2023-12-29 13:25:00,21.84,21.85,21.8,21.81,136513.0,21.84,21.85,21.8,21.81,136513.0
2023-12-29 13:30:00,21.8,21.83,21.79,21.8,530138.0,21.8,21.83,21.79,21.8,530138.0
2023-12-29 13:35:00,21.8,21.81,21.79,21.81,474571.0,21.8,21.81,21.79,21.81,474571.0
2023-12-29 13:40:00,21.81,21.84,21.81,21.83,239149.0,21.81,21.84,21.81,21.83,239149.0
2023-12-29 13:45:00,21.83,21.84,21.81,21.82,89074.0,21.83,21.84,21.81,21.82,89074.0
2023-12-29 13:50:00,21.82,21.83,21.81,21.83,80879.0,21.82,21.83,21.81,21.83,80879.0
2023-12-29 13:55:00,21.82,21.83,21.81,21.82,41884.0,21.82,21.83,21.81,21.82,41884.0
2023-12-29 14:00:00,21.82,21.83,21.81,21.82,163119.0,21.82,21.83,21.81,21.82,163119.0
2023-12-29 14:05:00,21.82,21.82,21.81,21.82,23629.0,21.82,21.82,21.81,21.82,23629.0
2023-12-29 14:10:00,21.81,21.82,21.81,21.82,27055.0,21.81,21.82,21.81,21.82,27055.0
2023-12-29 14:15:00,21.82,21.82,21.81,21.81,47941.0,21.82,21.82,21.81,21.81,47941.0
2023-12-29 14:20:00,21.81,21.82,21.81,21.82,52971.0,21.81,21.82,21.81,21.82,52971.0
2023-12-29 14:25:00,21.81,21.82,21.81,21.82,26701.0,21.81,21.82,21.81,21.82,26701.0
2023-12-29 14:30:00,21.81,21.82,21.81,21.82,67783.0,21.81,21.82,21.81,21.82,67783.0
2023-12-29 14:35:00,21.82,21.83,21.81,21.82,83416.0,21.82,21.83,21.81,21.82,83416.0
2023-12-29 14:40:00,21.82,21.83,21.81,21.82,84327.0,21.82,21.83,21.81,21.82,84327.0
2023-12-29 14:45:00,21.82,21.83,21.82,21.82,20005.0,21.82,21.83,21.82,21.82,20005.0
2023-12-29 14:50:00,21.82,21.83,21.82,21.82,33963.0,21.82,21.83,21.82,21.82,33963.0
2023-12-29 14:55:00,21.82,21.83,21.82,21.82,34712.0,21.82,21.83,21.82,21.82,34712.0
2023-12-29 15:00:00,21.82,21.83,21.81,21.82,49555.0,21.82,21.83,21.81,21.82,49555.0
2023-12-29 15:05:00,21.82,21.83,21.81,21.82,62984.0,21.82,21.83,21.81,21.82,62984.0
2023-12-29 15:10:00,21.83,21.83,21.81,21.82,35868.0,21.83,21.83,21.81,21.82,35868.0
2023-12-29 15:15:00,21.81,21.82,21.81,21.81,34259.0,21.81,21.82,21.81,21.81,34259.0
2023-12-29 15:20:00,21.82,21.82,21.8,21.8,72668.0,21.82,21.82,21.8,21.8,72668.0
2023-12-29 15:25:00,21.8,21.8,21.79,21.8,46326.0,21.8,21.8,21.79,21.8,46326.0
2023-12-29 15:30:00,21.8,21.8,21.79,21.8,57016.0,21.8,21.8,21.79,21.8,57016.0
2023-12-29 15:35:00,21.79,21.8,21.78,21.79,60123.0,21.79,21.8,21.78,21.79,60123.0
2023-12-29 15:40:00,21.79,21.79,21.78,21.79,36585.0,21.79,21.79,21.78,21.79,36585.0
2023-12-29 15:45:00,21.78,21.79,21.78,21.78,129928.0,21.78,21.79,21.78,21.78,129928.0
2023-12-29 15:50:00,21.78,21.79,21.77,21.77,161798.0,21.78,21.79,21.77,21.77,161798.0
2023-12-29 15:55:00,21.77,21.79,21.76,21.78,535035.0,21.77,21.79,21.76,21.78,535035.0
2024-01-02 09:30:00,21.89,21.93,21.87,21.93,520972.0,21.89,21.93,21.87,21.93,520972.0
2024-01-02 09:35:00,21.93,21.96,21.89,21.9,369281.0,21.93,21.96,21.89,21.9,369281.0
2024-01-02 09:40:00,21.9,21.91,21.8,21.89,409368.0,21.9,21.91,21.8,21.89,409368.0
2024-01-02 09:45:00,21.89,21.97,21.84,21.85,698965.0,21.89,21.97,21.84,21.85,698965.0
2024-01-02 09:50:00,21.85,21.96,21.85,21.93,494202.0,21.85,21.96,21.85,21.93,494202.0
2024-01-02 09:55:00,21.93,21.97,21.91,21.97,301806.0,21.93,21.97,21.91,21.97,301806.0
2024-01-02 10:00:00,21.97,21.99,21.92,21.93,287182.0,21.97,21.99,21.92,21.93,287182.0
2024-01-02 10:05:00,21.93,21.94,21.88,21.89,205449.0,21.93,21.94,21.88,21.89,205449.0
2024-01-02 10:10:00,21.89,21.92,21.88,21.89,180991.0,21.89,21.92,21.88,21.89,180991.0
2024-01-02 10:15:00,21.9,21.9,21.84,21.86,338254.0,21.9,21.9,21.84,21.86,338254.0
2024-01-02 10:20:00,21.85,21.88,21.85,21.86,136590.0,21.85,21.88,21.85,21.86,136590.0
2024-01-02 10:25:00,21.87,21.87,21.83,21.86,99638.0,21.87,21.87,21.83,21.86,99638.0
2024-01-02 10:30:00,21.85,21.85,21.83,21.83,67925.0,21.85,21.85,21.83,21.83,67925.0
2024-01-02 10:35:00,21.84,21.84,21.71,21.73,640713.0,21.84,21.84,21.71,21.73,640713.0
2024-01-02 10:40:00,21.73,21.82,21.73,21.79,353772.0,21.73,21.82,21.73,21.79,353772.0
2024-01-02 10:45:00,21.78,21.8,21.74,21.74,189479.0,21.78,21.8,21.74,21.74,189479.0
2024-01-02 10:50:00,21.74,21.74,21.71,21.72,248952.0,21.74,21.74,21.71,21.72,248952.0
2024-01-02 10:55:00,21.72,21.73,21.7,21.72,200536.0,21.72,21.73,21.7,21.72,200536.0
2024-01-02 11:00:00,21.72,21.75,21.72,21.74,245101.0,21.72,21.75,21.72,21.74,245101.0
2024-01-02 11:05:00,21.75,21.86,21.74,21.86,310385.0,21.75,21.86,21.74,21.86,310385.0
2024-01-02 11:10:00,21.85,21.89,21.85,21.87,225248.0,21.85,21.89,21.85,21.87,225248.0
2024-01-02 11:15:00,21.87,21.87,21.83,21.85,152482.0,21.87,21.87,21.83,21.85,152482.0
2024-01-02 11:20:00,21.85,21.88,21.82,21.85,266687.0,21.85,21.88,21.82,21.85,266687.0
2024-01-02 11:25:00,21.85,21.85,21.81,21.82,265945.0,21.85,21.85,21.81,21.82,265945.0
2024-01-02 11:30:00,21.82,21.82,21.78,21.79,175445.0,21.82,21.82,21.78,21.79,175445.0
2024-01-02 11:35:00,21.8,21.81,21.77,21.78,314664.0,21.8,21.81,21.77,21.78,314664.0
2024-01-02 11:40:00,21.79,21.81,21.78,21.81,57919.0,21.79,21.81,21.78,21.81,57919.0
2024-01-02 11:45:00,21.81,21.84,21.81,21.81,110761.0,21.81,21.84,21.81,21.81,110761.0
2024-01-02 11:50:00,21.82,21.83,21.8,21.8,66161.0,21.82,21.83,21.8,21.8,66161.0
2024-01-02 11:55:00,21.8,21.81,21.79,21.8,48513.0,21.8,21.81,21.79,21.8,48513.0
2024-01-02 12:00:00,21.8,21.82,21.79,21.81,146943.0,21.8,21.82,21.79,21.81,146943.0
2024-01-02 12:05:00,21.81,21.82,21.77,21.77,69207.0,21.81,21.82,21.77,21.77,69207.0
2024-01-02 12:10:00,21.78,21.79,21.75,21.76,98393.0,21.78,21.79,21.75,21.76,98393.0
2024-01-02 12:15:00,21.76,21.76,21.71,21.73,91899.0,21.76,21.76,21.71,21.73,91899.0
2024-01-02 12:20:00,21.73,21.74,21.72,21.72,93019.0,21.73,21.74,21.72,21.72,93019.0
2024-01-02 12:25:00,21.72,21.73,21.71,21.72,71059.0,21.72,21.73,21.71,21.72,71059.0
2024-01-02 12:30:00,21.72,21.75,21.71,21.73,95435.0,21.72,21.75,21.71,21.73,95435.0
2024-01-02 12:35:00,21.74,21.76,21.73,21.75,66428.0,21.74,21.76,21.73,21.75,66428.0
2024-01-02 12:40:00,21.75,21.76,21.72,21.72,55717.0,21.75,21.76,21.72,21.72,55717.0
2024-01-02 12:45:00,21.73,21.73,21.71,21.71,14459.0,21.73,21.73,21.71,21.71,14459.0
2024-01-02 12:50:00,21.71,21.72,21.7,21.7,65237.0,21.71,21.72,21.7,21.7,65237.0
2024-01-02 12:55:00,21.71,21.71,21.7,21.71,63883.0,21.71,21.71,21.7,21.71,63883.0
2024-01-02 13:00:00,21.71,21.71,21.69,21.69,63073.0,21.71,21.71,21.69,21.69,63073.0
2024-01-02 13:05:00,21.69,21.7,21.67,21.68,104411.0,21.69,21.7,21.67,21.68,104411.0
2024-01-02 13:10:00,21.67,21.71,21.67,21.71,62755.0,21.67,21.71,21.67,21.71,62755.0
2024-01-02 13:15:00,21.7,21.72,21.69,21.72,109863.0,21.7,21.72,21.69,21.72,109863.0
2024-01-02 13:20:00,21.71,21.73,21.71,21.71,84356.0,21.71,21.73,21.71,21.71,84356.0
2024-01-02 13:25:00,21.72,21.73,21.71,21.73,90470.0,21.72,21.73,21.71,21.73,90470.0
2024-01-02 13:30:00,21.72,21.73,21.7,21.71,62352.0,21.72,21.73,21.7,21.71,62352.0
2024-01-02 13:35:00,21.7,21.71,21.67,21.68,80662.0,21.7,21.71,21.67,21.68,80662.0
2024-01-02 13:40:00,21.67,21.68,21.66,21.67,107957.0,21.67,21.68,21.66,21.67,107957.0
2024-01-02 13:45:00,21.67,21.68,21.66,21.67,77360.0,21.67,21.68,21.66,21.67,77360.0
2024-01-02 13:50:00,21.66,21.67,21.65,21.66,102384.0,21.66,21.67,21.65,21.66,102384.0
2024-01-02 13:55:00,21.66,21.67,21.65,21.66,28828.0,21.66,21.67,21.65,21.66,28828.0
2024-01-02 14:00:00,21.66,21.67,21.65,21.66,120521.0,21.66,21.67,21.65,21.66,120521.0
2024-01-02 14:05:00,21.67,21.68,21.66,21.67,226080.0,21.67,21.68,21.66,21.67,226080.0
2024-01-02 14:10:00,21.68,21.68,21.67,21.67,20640.0,21.68,21.68,21.67,21.67,20640.0
2024-01-02 14:15:00,21.67,21.68,21.66,21.67,36658.0,21.67,21.68,21.66,21.67,36658.0
2024-01-02 14:20:00,21.67,21.67,21.66,21.66,9062.0,21.67,21.67,21.66,21.66,9062.0
2024-01-02 14:25:00,21.66,21.67,21.65,21.67,57840.0,21.66,21.67,21.65,21.67,57840.0
2024-01-02 14:30:00,21.67,21.68,21.66,21.67,33171.0,21.67,21.68,21.66,21.67,33171.0
2024-01-02 14:35:00,21.67,21.67,21.66,21.67,25293.0,21.67,21.67,21.66,21.67,25293.0
2024-01-02 14:40:00,21.67,21.68,21.66,21.68,54109.0,21.67,21.68,21.66,21.68,54109.0
2024-01-02 14:45:00,21.67,21.68,21.65,21.66,239213.0,21.67,21.68,21.65,21.66,239213.0
2024-01-02 14:50:00,21.66,21.66,21.65,21.65,15273.0,21.66,21.66,21.65,21.65,15273.0
2024-01-02 14:55:00,21.65,21.66,21.65,21.65,109289.0,21.65,21.66,21.65,21.65,109289.0
2024-01-02 15:00:00,21.65,21.66,21.65,21.65,70092.0,21.65,21.66,21.65,21.65,70092.0
2024-01-02 15:05:00,21.65,21.67,21.65,21.66,83334.0,21.65,21.67,21.65,21.66,83334.0
2024-01-02 15:10:00,21.66,21.67,21.65,21.66,41496.0,21.66,21.67,21.65,21.66,41496.0
2024-01-02 15:15:00,21.65,21.67,21.65,21.66,78463.0,21.65,21.67,21.65,21.66,78463.0
2024-01-02 15:20:00,21.66,21.67,21.65,21.66,150249.0,21.66,21.67,21.65,21.66,150249.0
2024-01-02 15:25:00,21.65,21.66,21.64,21.64,147680.0,21.65,21.66,21.64,21.64,147680.0
2024-01-02 15:30:00,21.64,21.66,21.64,21.64,153589.0,21.64,21.66,21.64,21.64,153589.0
2024-01-02 15:35:00,21.65,21.65,21.64,21.64,87793.0,21.65,21.65,21.64,21.64,87793.0
2024-01-02 15:40:00,21.64,21.65,21.64,21.64,151619.0,21.64,21.65,21.64,21.64,151619.0
2024-01-02 15:45:00,21.64,21.66,21.64,21.66,227852.0,21.64,21.66,21.64,21.66,227852.0
2024-01-02 15:50:00,21.66,21.66,21.65,21.66,90166.0,21.66,21.66,21.65,21.66,90166.0
2024-01-02 15:55:00,21.66,21.66,21.64,21.66,460001.0,21.66,21.66,21.64,21.66,460001.0
2024-01-03 09:30:00,21.08,21.08,21.02,21.06,1057964.0,21.08,21.08,21.02,21.06,1057964.0
2024-01-03 09:35:00,21.05,21.07,20.99,21.05,868283.0,21.05,21.07,20.99,21.05,868283.0
2024-01-03 09:40:00,21.05,21.08,21.05,21.07,466291.0,21.05,21.08,21.05,21.07,466291.0
2024-01-03 09:45:00,21.06,21.07,21.03,21.06,787268.0,21.06,21.07,21.03,21.06,787268.0
2024-01-03 09:50:00,21.06,21.1,21.05,21.07,549422.0,21.06,21.1,21.05,21.07,549422.0
2024-01-03 09:55:00,21.07,21.11,21.04,21.05,481403.0,21.07,21.11,21.04,21.05,481403.0
2024-01-03 10:00:00,21.05,21.22,21.02,21.18,1749549.0,21.05,21.22,21.02,21.18,1749549.0
2024-01-03 10:05:00,21.18,21.21,21.13,21.13,481828.0,21.18,21.21,21.13,21.13,481828.0
2024-01-03 10:10:00,21.13,21.14,21.05,21.06,382377.0,21.13,21.14,21.05,21.06,382377.0
2024-01-03 10:15:00,21.07,21.07,20.99,21.0,331316.0,21.07,21.07,20.99,21.0,331316.0
2024-01-03 10:20:00,21.0,21.02,20.96,21.02,912444.0,21.0,21.02,20.96,21.02,912444.0
2024-01-03 10:25:00,21.01,21.05,21.0,21.0,564445.0,21.01,21.05,21.0,21.0,564445.0
2024-01-03 10:30:00,21.0,21.04,20.96,20.97,550597.0,21.0,21.04,20.96,20.97,550597.0
2024-01-03 10:35:00,20.97,21.0,20.93,20.95,499142.0,20.97,21.0,20.93,20.95,499142.0
2024-01-03 10:40:00,20.94,20.96,20.93,20.95,540172.0,20.94,20.96,20.93,20.95,540172.0
2024-01-03 10:45:00,20.96,20.96,20.91,20.93,335952.0,20.96,20.96,20.91,20.93,335952.0
2024-01-03 10:50:00,20.93,20.96,20.91,20.94,271874.0,20.93,20.96,20.91,20.94,271874.0
2024-01-03 10:55:00,20.94,20.95,20.92,20.94,350475.0,20.94,20.95,20.92,20.94,350475.0
2024-01-03 11:00:00,20.94,21.03,20.94,21.03,409397.0,20.94,21.03,20.94,21.03,409397.0
2024-01-03 11:05:00,21.03,21.05,21.02,21.03,465958.0,21.03,21.05,21.02,21.03,465958.0
2024-01-03 11:10:00,21.04,21.05,21.02,21.04,558799.0,21.04,21.05,21.02,21.04,558799.0
2024-01-03 11:15:00,21.04,21.05,21.01,21.03,863336.0,21.04,21.05,21.01,21.03,863336.0
2024-01-03 11:20:00,21.04,21.06,21.03,21.04,175235.0,21.04,21.06,21.03,21.04,175235.0
2024-01-03 11:25:00,21.03,21.05,21.02,21.03,180630.0,21.03,21.05,21.02,21.03,180630.0
2024-01-03 11:30:00,21.03,21.04,21.02,21.04,104283.0,21.03,21.04,21.02,21.04,104283.0
2024-01-03 11:35:00,21.04,21.05,21.01,21.02,229839.0,21.04,21.05,21.01,21.02,229839.0
2024-01-03 11:40:00,21.02,21.04,21.0,21.02,169875.0,21.02,21.04,21.0,21.02,169875.0
2024-01-03 11:45:00,21.03,21.03,20.99,21.01,157810.0,21.03,21.03,20.99,21.01,157810.0
2024-01-03 11:50:00,21.01,21.02,20.99,21.02,129076.0,21.01,21.02,20.99,21.02,129076.0
2024-01-03 11:55:00,21.01,21.03,20.99,21.01,185757.0,21.01,21.03,20.99,21.01,185757.0
2024-01-03 12:00:00,21.01,21.03,20.98,21.0,220068.0,21.01,21.03,20.98,21.0,220068.0
2024-01-03 12:05:00,21.0,21.01,20.99,20.99,95018.0,21.0,21.01,20.99,20.99,95018.0
2024-01-03 12:10:00,20.99,21.01,20.99,21.01,83296.0,20.99,21.01,20.99,21.01,83296.0
2024-01-03 12:15:00,21.01,21.03,21.0,21.01,136042.0,21.01,21.03,21.0,21.01,136042.0
2024-01-03 12:20:00,21.01,21.01,20.98,21.0,121248.0,21.01,21.01,20.98,21.0,121248.0
2024-01-03 12:25:00,20.99,21.0,20.98,20.99,144306.0,20.99,21.0,20.98,20.99,144306.0
2024-01-03 12:30:00,20.99,21.0,20.98,20.98,114816.0,20.99,21.0,20.98,20.98,114816.0
2024-01-03 12:35:00,20.98,21.0,20.98,20.98,80556.0,20.98,21.0,20.98,20.98,80556.0
2024-01-03 12:40:00,20.98,20.99,20.95,20.96,238492.0,20.98,20.99,20.95,20.96,238492.0
2024-01-03 12:45:00,20.96,20.97,20.95,20.95,71835.0,20.96,20.97,20.95,20.95,71835.0
2024-01-03 12:50:00,20.95,20.96,20.94,20.95,112923.0,20.95,20.96,20.94,20.95,112923.0
2024-01-03 12:55:00,20.94,20.97,20.94,20.96,243169.0,20.94,20.97,20.94,20.96,243169.0
2024-01-03 13:00:00,20.97,21.01,20.97,20.99,170870.0,20.97,21.01,20.97,20.99,170870.0
2024-01-03 13:05:00,20.99,20.99,20.97,20.97,80033.0,20.99,20.99,20.97,20.97,80033.0
2024-01-03 13:10:00,20.97,20.98,20.96,20.96,111621.0,20.97,20.98,20.96,20.96,111621.0
2024-01-03 13:15:00,20.97,20.99,20.96,20.98,110707.0,20.97,20.99,20.96,20.98,110707.0
2024-01-03 13:20:00,20.98,21.02,20.97,21.02,73763.0,20.98,21.02,20.97,21.02,73763.0
2024-01-03 13:25:00,21.01,21.02,21.01,21.01,54187.0,21.01,21.02,21.01,21.01,54187.0
2024-01-03 13:30:00,21.01,21.02,20.99,21.0,111221.0,21.01,21.02,20.99,21.0,111221.0
2024-01-03 13:35:00,20.99,21.01,20.99,21.01,44205.0,20.99,21.01,20.99,21.01,44205.0
2024-01-03 13:40:00,21.01,21.02,21.0,21.02,66890.0,21.01,21.02,21.0,21.02,66890.0
2024-01-03 13:45:00,21.01,21.04,21.01,21.03,138062.0,21.01,21.04,21.01,21.03,138062.0
2024-01-03 13:50:00,21.04,21.04,21.02,21.03,121719.0,21.04,21.04,21.02,21.03,121719.0
2024-01-03 13:55:00,21.04,21.05,21.03,21.05,165854.0,21.04,21.05,21.03,21.05,165854.0
2024-01-03 14:00:00,21.04,21.1,21.01,21.01,413397.0,21.04,21.1,21.01,21.01,413397.0
2024-01-03 14:05:00,21.01,21.03,20.98,21.0,166973.0,21.01,21.03,20.98,21.0,166973.0
2024-01-03 14:10:00,21.01,21.02,20.96,20.98,273846.0,21.01,21.02,20.96,20.98,273846.0
2024-01-03 14:15:00,20.98,21.02,20.97,21.01,94390.0,20.98,21.02,20.97,21.01,94390.0
2024-01-03 14:20:00,21.0,21.01,20.98,21.01,154581.0,21.0,21.01,20.98,21.01,154581.0
2024-01-03 14:25:00,21.01,21.11,21.0,21.11,636044.0,21.01,21.11,21.0,21.11,636044.0
2024-01-03 14:30:00,21.11,21.16,21.1,21.1,363201.0,21.11,21.16,21.1,21.1,363201.0
2024-01-03 14:35:00,21.11,21.12,21.08,21.08,187789.0,21.11,21.12,21.08,21.08,187789.0
2024-01-03 14:40:00,21.09,21.11,21.05,21.11,688110.0,21.09,21.11,21.05,21.11,688110.0
2024-01-03 14:45:00,21.11,21.11,21.07,21.08,190259.0,21.11,21.11,21.07,21.08,190259.0
2024-01-03 14:50:00,21.07,21.07,21.05,21.07,137303.0,21.07,21.07,21.05,21.07,137303.0
2024-01-03 14:55:00,21.07,21.08,21.04,21.07,208896.0,21.07,21.08,21.04,21.07,208896.0
2024-01-03 15:00:00,21.08,21.11,21.06,21.1,92976.0,21.08,21.11,21.06,21.1,92976.0
2024-01-03 15:05:00,21.1,21.11,21.08,21.09,231444.0,21.1,21.11,21.08,21.09,231444.0
2024-01-03 15:10:00,21.08,21.09,21.07,21.09,50121.0,21.08,21.09,21.07,21.09,50121.0
2024-01-03 15:15:00,21.09,21.12,21.08,21.11,177899.0,21.09,21.12,21.08,21.11,177899.0
2024-01-03 15:20:00,21.11,21.11,21.08,21.09,444309.0,21.11,21.11,21.08,21.09,444309.0
2024-01-03 15:25:00,21.08,21.08,21.07,21.08,41948.0,21.08,21.08,21.07,21.08,41948.0
2024-01-03 15:30:00,21.08,21.1,21.07,21.1,112512.0,21.08,21.1,21.07,21.1,112512.0
2024-01-03 15:35:00,21.1,21.1,21.07,21.1,211754.0,21.1,21.1,21.07,21.1,211754.0
2024-01-03 15:40:00,21.1,21.1,21.08,21.09,82543.0,21.1,21.1,21.08,21.09,82543.0
2024-01-03 15:45:00,21.09,21.1,21.08,21.09,196855.0,21.09,21.1,21.08,21.09,196855.0
2024-01-03 15:50:00,21.09,21.09,21.07,21.07,197185.0,21.09,21.09,21.07,21.07,197185.0
2024-01-03 15:55:00,21.08,21.08,21.06,21.07,921619.0,21.08,21.08,21.06,21.07,921619.0
2024-01-04 09:30:00,20.92,20.93,20.88,20.88,627624.0,20.92,20.93,20.88,20.88,627624.0
2024-01-04 09:35:00,20.89,20.92,20.87,20.88,245562.0,20.89,20.92,20.87,20.88,245562.0
2024-01-04 09:40:00,20.87,20.89,20.86,20.87,264009.0,20.87,20.89,20.86,20.87,264009.0
2024-01-04 09:45:00,20.87,20.87,20.78,20.79,527611.0,20.87,20.87,20.78,20.79,527611.0
2024-01-04 09:50:00,20.78,20.85,20.77,20.82,366750.0,20.78,20.85,20.77,20.82,366750.0
2024-01-04 09:55:00,20.82,20.86,20.81,20.82,318113.0,20.82,20.86,20.81,20.82,318113.0
2024-01-04 10:00:00,20.83,20.9,20.82,20.88,306637.0,20.83,20.9,20.82,20.88,306637.0
2024-01-04 10:05:00,20.88,20.91,20.86,20.9,332625.0,20.88,20.91,20.86,20.9,332625.0
2024-01-04 10:10:00,20.9,20.97,20.9,20.96,487478.0,20.9,20.97,20.9,20.96,487478.0
2024-01-04 10:15:00,20.97,20.97,20.94,20.95,414569.0,20.97,20.97,20.94,20.95,414569.0
2024-01-04 10:20:00,20.95,20.98,20.94,20.98,340508.0,20.95,20.98,20.94,20.98,340508.0
2024-01-04 10:25:00,20.98,21.05,20.96,21.04,596883.0,20.98,21.05,20.96,21.04,596883.0
2024-01-04 10:30:00,21.05,21.06,21.02,21.02,464869.0,21.05,21.06,21.02,21.02,464869.0
2024-01-04 10:35:00,21.02,21.03,21.0,21.02,312815.0,21.02,21.03,21.0,21.02,312815.0
2024-01-04 10:40:00,21.02,21.03,21.0,21.02,139950.0,21.02,21.03,21.0,21.02,139950.0
2024-01-04 10:45:00,21.03,21.04,21.01,21.03,141562.0,21.03,21.04,21.01,21.03,141562.0
2024-01-04 10:50:00,21.03,21.04,21.0,21.01,102015.0,21.03,21.04,21.0,21.01,102015.0
2024-01-04 10:55:00,21.02,21.05,21.0,21.04,168193.0,21.02,21.05,21.0,21.04,168193.0
2024-01-04 11:00:00,21.04,21.07,21.04,21.05,123736.0,21.04,21.07,21.04,21.05,123736.0
2024-01-04 11:05:00,21.05,21.05,21.02,21.03,160496.0,21.05,21.05,21.02,21.03,160496.0
2024-01-04 11:10:00,21.03,21.05,21.02,21.05,70014.0,21.03,21.05,21.02,21.05,70014.0
2024-01-04 11:15:00,21.05,21.05,21.02,21.02,64428.0,21.05,21.05,21.02,21.02,64428.0
2024-01-04 11:20:00,21.02,21.03,21.01,21.02,128331.0,21.02,21.03,21.01,21.02,128331.0
2024-01-04 11:25:00,21.02,21.07,21.02,21.05,166454.0,21.02,21.07,21.02,21.05,166454.0
2024-01-04 11:30:00,21.05,21.06,21.04,21.05,131218.0,21.05,21.06,21.04,21.05,131218.0
2024-01-04 11:35:00,21.05,21.09,21.05,21.08,287196.0,21.05,21.09,21.05,21.08,287196.0
2024-01-04 11:40:00,21.08,21.09,21.06,21.07,97350.0,21.08,21.09,21.06,21.07,97350.0
2024-01-04 11:45:00,21.08,21.1,21.04,21.05,87772.0,21.08,21.1,21.04,21.05,87772.0
2024-01-04 11:50:00,21.05,21.06,21.04,21.05,61501.0,21.05,21.06,21.04,21.05,61501.0
2024-01-04 11:55:00,21.06,21.07,21.04,21.05,60265.0,21.06,21.07,21.04,21.05,60265.0
2024-01-04 12:00:00,21.04,21.05,21.02,21.04,59640.0,21.04,21.05,21.02,21.04,59640.0
2024-01-04 12:05:00,21.04,21.07,21.03,21.05,72562.0,21.04,21.07,21.03,21.05,72562.0
2024-01-04 12:10:00,21.05,21.06,21.04,21.05,48257.0,21.05,21.06,21.04,21.05,48257.0
2024-01-04 12:15:00,21.04,21.05,21.02,21.02,57149.0,21.04,21.05,21.02,21.02,57149.0
2024-01-04 12:20:00,21.03,21.05,21.02,21.03,64358.0,21.03,21.05,21.02,21.03,64358.0
2024-01-04 12:25:00,21.03,21.03,21.01,21.02,36040.0,21.03,21.03,21.01,21.02,36040.0
2024-01-04 12:30:00,21.01,21.03,21.01,21.02,114167.0,21.01,21.03,21.01,21.02,114167.0
2024-01-04 12:35:00,21.03,21.05,21.02,21.05,53378.0,21.03,21.05,21.02,21.05,53378.0
2024-01-04 12:40:00,21.04,21.05,21.03,21.03,84392.0,21.04,21.05,21.03,21.03,84392.0
2024-01-04 12:45:00,21.04,21.04,21.02,21.04,41442.0,21.04,21.04,21.02,21.04,41442.0
2024-01-04 12:50:00,21.04,21.07,21.02,21.05,98489.0,21.04,21.07,21.02,21.05,98489.0
2024-01-04 12:55:00,21.05,21.07,21.04,21.05,95168.0,21.05,21.07,21.04,21.05,95168.0
2024-01-04 13:00:00,21.04,21.06,21.04,21.05,50204.0,21.04,21.06,21.04,21.05,50204.0
2024-01-04 13:05:00,21.06,21.06,21.03,21.03,112101.0,21.06,21.06,21.03,21.03,112101.0
2024-01-04 13:10:00,21.03,21.04,21.02,21.03,78325.0,21.03,21.04,21.02,21.03,78325.0
2024-01-04 13:15:00,21.04,21.05,21.03,21.04,59723.0,21.04,21.05,21.03,21.04,59723.0
2024-01-04 13:20:00,21.05,21.06,21.04,21.05,111692.0,21.05,21.06,21.04,21.05,111692.0
2024-01-04 13:25:00,21.05,21.06,21.04,21.05,49920.0,21.05,21.06,21.04,21.05,49920.0
2024-01-04 13:30:00,21.05,21.07,21.04,21.05,78016.0,21.05,21.07,21.04,21.05,78016.0
2024-01-04 13:35:00,21.05,21.07,21.05,21.05,43294.0,21.05,21.07,21.05,21.05,43294.0
2024-01-04 13:40:00,21.05,21.06,21.04,21.05,38154.0,21.05,21.06,21.04,21.05,38154.0
2024-01-04 13:45:00,21.05,21.06,21.03,21.05,47327.0,21.05,21.06,21.03,21.05,47327.0
2024-01-04 13:50:00,21.05,21.06,21.04,21.06,85261.0,21.05,21.06,21.04,21.06,85261.0
2024-01-04 13:55:00,21.05,21.07,21.05,21.07,19576.0,21.05,21.07,21.05,21.07,19576.0
2024-01-04 14:00:00,21.07,21.08,21.06,21.07,59281.0,21.07,21.08,21.06,21.07,59281.0
2024-01-04 14:05:00,21.07,21.08,21.06,21.06,93915.0,21.07,21.08,21.06,21.06,93915.0
2024-01-04 14:10:00,21.07,21.07,21.05,21.05,17956.0,21.07,21.07,21.05,21.05,17956.0
2024-01-04 14:15:00,21.06,21.06,21.05,21.05,20803.0,21.06,21.06,21.05,21.05,20803.0
2024-01-04 14:20:00,21.05,21.06,21.04,21.05,64230.0,21.05,21.06,21.04,21.05,64230.0
2024-01-04 14:25:00,21.05,21.05,21.04,21.05,23527.0,21.05,21.05,21.04,21.05,23527.0
2024-01-04 14:30:00,21.04,21.05,21.04,21.05,5915.0,21.04,21.05,21.04,21.05,5915.0
2024-01-04 14:35:00,21.04,21.06,21.04,21.05,36880.0,21.04,21.06,21.04,21.05,36880.0
2024-01-04 14:40:00,21.05,21.06,21.05,21.05,21627.0,21.05,21.06,21.05,21.05,21627.0
2024-01-04 14:45:00,21.05,21.08,21.05,21.08,29577.0,21.05,21.08,21.05,21.08,29577.0
2024-01-04 14:50:00,21.08,21.09,21.07,21.09,82982.0,21.08,21.09,21.07,21.09,82982.0
2024-01-04 14:55:00,21.09,21.09,21.07,21.07,30587.0,21.09,21.09,21.07,21.07,30587.0
2024-01-04 15:00:00,21.07,21.09,21.07,21.09,386788.0,21.07,21.09,21.07,21.09,386788.0
2024-01-04 15:05:00,21.09,21.09,21.08,21.09,44358.0,21.09,21.09,21.08,21.09,44358.0
2024-01-04 15:10:00,21.09,21.09,21.08,21.09,36151.0,21.09,21.09,21.08,21.09,36151.0
2024-01-04 15:15:00,21.09,21.09,21.08,21.09,34334.0,21.09,21.09,21.08,21.09,34334.0
2024-01-04 15:20:00,21.09,21.09,21.06,21.07,96728.0,21.09,21.09,21.06,21.07,96728.0
2024-01-04 15:25:00,21.07,21.08,21.07,21.07,40419.0,21.07,21.08,21.07,21.07,40419.0
2024-01-04 15:30:00,21.07,21.08,21.07,21.07,65423.0,21.07,21.08,21.07,21.07,65423.0
2024-01-04 15:35:00,21.07,21.09,21.07,21.09,82307.0,21.07,21.09,21.07,21.09,82307.0
2024-01-04 15:40:00,21.09,21.1,21.08,21.09,151245.0,21.09,21.1,21.08,21.09,151245.0
2024-01-04 15:45:00,21.08,21.09,21.08,21.09,94383.0,21.08,21.09,21.08,21.09,94383.0
2024-01-04 15:50:00,21.09,21.09,21.07,21.07,163905.0,21.09,21.09,21.07,21.07,163905.0
2024-01-04 15:55:00,21.07,21.08,21.07,21.08,184437.0,21.07,21.08,21.07,21.08,184437.0
2024-01-05 09:30:00,21.15,21.16,21.08,21.1,490544.0,21.15,21.16,21.08,21.1,490544.0
2024-01-05 09:35:00,21.1,21.12,21.06,21.07,647759.0,21.1,21.12,21.06,21.07,647759.0
2024-01-05 09:40:00,21.06,21.11,21.03,21.09,187929.0,21.06,21.11,21.03,21.09,187929.0
2024-01-05 09:45:00,21.09,21.12,21.06,21.09,265022.0,21.09,21.12,21.06,21.09,265022.0
2024-01-05 09:50:00,21.09,21.18,21.09,21.16,457601.0,21.09,21.18,21.09,21.16,457601.0
2024-01-05 09:55:00,21.17,21.19,21.15,21.16,562864.0,21.17,21.19,21.15,21.16,562864.0
2024-01-05 10:00:00,21.17,21.43,21.17,21.42,2067619.0,21.17,21.43,21.17,21.42,2067619.0
2024-01-05 10:05:00,21.42,21.49,21.41,21.49,1104463.0,21.42,21.49,21.41,21.49,1104463.0
2024-01-05 10:10:00,21.48,21.53,21.46,21.46,1141185.0,21.48,21.53,21.46,21.46,1141185.0
2024-01-05 10:15:00,21.47,21.49,21.41,21.43,1057028.0,21.47,21.49,21.41,21.43,1057028.0
2024-01-05 10:20:00,21.43,21.5,21.41,21.49,614779.0,21.43,21.5,21.41,21.49,614779.0
2024-01-05 10:25:00,21.49,21.51,21.42,21.43,512241.0,21.49,21.51,21.42,21.43,512241.0
2024-01-05 10:30:00,21.43,21.46,21.38,21.44,467053.0,21.43,21.46,21.38,21.44,467053.0
2024-01-05 10:35:00,21.44,21.45,21.39,21.39,695870.0,21.44,21.45,21.39,21.39,695870.0
2024-01-05 10:40:00,21.39,21.42,21.37,21.38,420614.0,21.39,21.42,21.37,21.38,420614.0
2024-01-05 10:45:00,21.38,21.39,21.34,21.34,362476.0,21.38,21.39,21.34,21.34,362476.0
2024-01-05 10:50:00,21.34,21.38,21.33,21.36,393474.0,21.34,21.38,21.33,21.36,393474.0
2024-01-05 10:55:00,21.37,21.37,21.32,21.33,214145.0,21.37,21.37,21.32,21.33,214145.0
2024-01-05 11:00:00,21.32,21.35,21.29,21.3,256597.0,21.32,21.35,21.29,21.3,256597.0
2024-01-05 11:05:00,21.3,21.31,21.28,21.31,261087.0,21.3,21.31,21.28,21.31,261087.0
2024-01-05 11:10:00,21.31,21.38,21.29,21.37,318632.0,21.31,21.38,21.29,21.37,318632.0
2024-01-05 11:15:00,21.38,21.39,21.31,21.32,88570.0,21.38,21.39,21.31,21.32,88570.0
2024-01-05 11:20:00,21.31,21.31,21.28,21.31,216496.0,21.31,21.31,21.28,21.31,216496.0
2024-01-05 11:25:00,21.31,21.32,21.3,21.32,130916.0,21.31,21.32,21.3,21.32,130916.0
2024-01-05 11:30:00,21.31,21.33,21.3,21.32,102806.0,21.31,21.33,21.3,21.32,102806.0
2024-01-05 11:35:00,21.33,21.34,21.32,21.34,156921.0,21.33,21.34,21.32,21.34,156921.0
2024-01-05 11:40:00,21.34,21.34,21.31,21.32,114344.0,21.34,21.34,21.31,21.32,114344.0
2024-01-05 11:45:00,21.31,21.33,21.28,21.29,99830.0,21.31,21.33,21.28,21.29,99830.0
2024-01-05 11:50:00,21.29,21.3,21.28,21.29,171083.0,21.29,21.3,21.28,21.29,171083.0
2024-01-05 11:55:00,21.28,21.28,21.25,21.27,220582.0,21.28,21.28,21.25,21.27,220582.0
2024-01-05 12:00:00,21.26,21.27,21.24,21.26,130132.0,21.26,21.27,21.24,21.26,130132.0
2024-01-05 12:05:00,21.25,21.26,21.2,21.2,380016.0,21.25,21.26,21.2,21.2,380016.0
2024-01-05 12:10:00,21.2,21.24,21.19,21.23,491696.0,21.2,21.24,21.19,21.23,491696.0
2024-01-05 12:15:00,21.23,21.26,21.23,21.23,171548.0,21.23,21.26,21.23,21.23,171548.0
2024-01-05 12:20:00,21.24,21.3,21.24,21.27,141789.0,21.24,21.3,21.24,21.27,141789.0
2024-01-05 12:25:00,21.27,21.28,21.22,21.23,92271.0,21.27,21.28,21.22,21.23,92271.0
2024-01-05 12:30:00,21.23,21.24,21.21,21.21,127240.0,21.23,21.24,21.21,21.21,127240.0
2024-01-05 12:35:00,21.21,21.25,21.21,21.24,176516.0,21.21,21.25,21.21,21.24,176516.0
2024-01-05 12:40:00,21.24,21.25,21.22,21.23,87678.0,21.24,21.25,21.22,21.23,87678.0
2024-01-05 12:45:00,21.23,21.23,21.2,21.22,95944.0,21.23,21.23,21.2,21.22,95944.0
2024-01-05 12:50:00,21.22,21.23,21.19,21.23,115068.0,21.22,21.23,21.19,21.23,115068.0
2024-01-05 12:55:00,21.22,21.23,21.19,21.2,47931.0,21.22,21.23,21.19,21.2,47931.0
2024-01-05 13:00:00,21.2,21.2,21.18,21.2,101865.0,21.2,21.2,21.18,21.2,101865.0
2024-01-05 13:05:00,21.19,21.22,21.19,21.19,86589.0,21.19,21.22,21.19,21.19,86589.0
2024-01-05 13:10:00,21.19,21.2,21.18,21.19,165067.0,21.19,21.2,21.18,21.19,165067.0
2024-01-05 13:15:00,21.2,21.21,21.17,21.17,117605.0,21.2,21.21,21.17,21.17,117605.0
2024-01-05 13:20:00,21.18,21.19,21.15,21.17,78976.0,21.18,21.19,21.15,21.17,78976.0
2024-01-05 13:25:00,21.18,21.23,21.17,21.22,50106.0,21.18,21.23,21.17,21.22,50106.0
2024-01-05 13:30:00,21.23,21.25,21.21,21.23,164342.0,21.23,21.25,21.21,21.23,164342.0
2024-01-05 13:35:00,21.23,21.27,21.22,21.26,120137.0,21.23,21.27,21.22,21.26,120137.0
2024-01-05 13:40:00,21.26,21.27,21.25,21.26,57685.0,21.26,21.27,21.25,21.26,57685.0
2024-01-05 13:45:00,21.26,21.29,21.25,21.27,44031.0,21.26,21.29,21.25,21.27,44031.0
2024-01-05 13:50:00,21.28,21.29,21.27,21.27,361978.0,21.28,21.29,21.27,21.27,361978.0
2024-01-05 13:55:00,21.27,21.3,21.27,21.29,200832.0,21.27,21.3,21.27,21.29,200832.0
2024-01-05 14:00:00,21.3,21.31,21.29,21.3,23113.0,21.3,21.31,21.29,21.3,23113.0
2024-01-05 14:05:00,21.29,21.31,21.29,21.31,25338.0,21.29,21.31,21.29,21.31,25338.0
2024-01-05 14:10:00,21.3,21.33,21.3,21.32,51829.0,21.3,21.33,21.3,21.32,51829.0
2024-01-05 14:15:00,21.32,21.32,21.27,21.28,45930.0,21.32,21.32,21.27,21.28,45930.0
2024-01-05 14:20:00,21.28,21.3,21.27,21.29,75642.0,21.28,21.3,21.27,21.29,75642.0
2024-01-05 14:25:00,21.29,21.3,21.27,21.28,58804.0,21.29,21.3,21.27,21.28,58804.0
2024-01-05 14:30:00,21.27,21.29,21.27,21.28,43509.0,21.27,21.29,21.27,21.28,43509.0
2024-01-05 14:35:00,21.28,21.29,21.26,21.27,53854.0,21.28,21.29,21.26,21.27,53854.0
2024-01-05 14:40:00,21.27,21.27,21.24,21.25,103019.0,21.27,21.27,21.24,21.25,103019.0
2024-01-05 14:45:00,21.25,21.25,21.22,21.23,110762.0,21.25,21.25,21.22,21.23,110762.0
2024-01-05 14:50:00,21.23,21.23,21.21,21.22,131747.0,21.23,21.23,21.21,21.22,131747.0
2024-01-05 14:55:00,21.23,21.24,21.22,21.23,55789.0,21.23,21.24,21.22,21.23,55789.0
2024-01-05 15:00:00,21.23,21.23,21.21,21.22,79242.0,21.23,21.23,21.21,21.22,79242.0
2024-01-05 15:05:00,21.21,21.23,21.21,21.23,30606.0,21.21,21.23,21.21,21.23,30606.0
2024-01-05 15:10:00,21.23,21.23,21.21,21.23,48451.0,21.23,21.23,21.21,21.23,48451.0
2024-01-05 15:15:00,21.22,21.22,21.21,21.21,26012.0,21.22,21.22,21.21,21.21,26012.0
2024-01-05 15:20:00,21.21,21.23,21.21,21.23,62276.0,21.21,21.23,21.21,21.23,62276.0
2024-01-05 15:25:00,21.23,21.23,21.21,21.22,24374.0,21.23,21.23,21.21,21.22,24374.0
2024-01-05 15:30:00,21.21,21.22,21.2,21.21,58117.0,21.21,21.22,21.2,21.21,58117.0
2024-01-05 15:35:00,21.21,21.22,21.2,21.2,388869.0,21.21,21.22,21.2,21.2,388869.0
2024-01-05 15:40:00,21.2,21.21,21.19,21.21,73589.0,21.2,21.21,21.19,21.21,73589.0
2024-01-05 15:45:00,21.21,21.23,21.21,21.23,125888.0,21.21,21.23,21.21,21.23,125888.0
2024-01-05 15:50:00,21.23,21.24,21.22,21.23,282663.0,21.23,21.24,21.22,21.23,282663.0
2024-01-05 15:55:00,21.23,21.23,21.21,21.22,658078.0,21.23,21.23,21.21,21.22,658078.0
2024-01-08 09:30:00,21.07,21.08,21.0,21.06,482861.0,21.07,21.08,21.0,21.06,482861.0
2024-01-08 09:35:00,21.07,21.08,21.01,21.04,444240.0,21.07,21.08,21.01,21.04,444240.0
2024-01-08 09:40:00,21.04,21.09,21.03,21.08,236592.0,21.04,21.09,21.03,21.08,236592.0
2024-01-08 09:45:00,21.07,21.08,21.03,21.04,243214.0,21.07,21.08,21.03,21.04,243214.0
2024-01-08 09:50:00,21.04,21.07,21.01,21.04,193284.0,21.04,21.07,21.01,21.04,193284.0
2024-01-08 09:55:00,21.04,21.14,21.01,21.13,381668.0,21.04,21.14,21.01,21.13,381668.0
2024-01-08 10:00:00,21.13,21.16,21.11,21.13,170831.0,21.13,21.16,21.11,21.13,170831.0
2024-01-08 10:05:00,21.14,21.17,21.13,21.15,336567.0,21.14,21.17,21.13,21.15,336567.0
2024-01-08 10:10:00,21.15,21.18,21.13,21.13,80800.0,21.15,21.18,21.13,21.13,80800.0
2024-01-08 10:15:00,21.14,21.19,21.14,21.17,162566.0,21.14,21.19,21.14,21.17,162566.0
2024-01-08 10:20:00,21.18,21.18,21.11,21.14,331311.0,21.18,21.18,21.11,21.14,331311.0
2024-01-08 10:25:00,21.14,21.17,21.13,21.17,97547.0,21.14,21.17,21.13,21.17,97547.0
2024-01-08 10:30:00,21.17,21.21,21.16,21.17,216397.0,21.17,21.21,21.16,21.17,216397.0
2024-01-08 10:35:00,21.17,21.18,21.15,21.16,221149.0,21.17,21.18,21.15,21.16,221149.0
2024-01-08 10:40:00,21.16,21.19,21.16,21.18,157807.0,21.16,21.19,21.16,21.18,157807.0
2024-01-08 10:45:00,21.19,21.21,21.18,21.2,211255.0,21.19,21.21,21.18,21.2,211255.0
2024-01-08 10:50:00,21.21,21.21,21.17,21.18,99432.0,21.21,21.21,21.17,21.18,99432.0
2024-01-08 10:55:00,21.18,21.22,21.18,21.2,145782.0,21.18,21.22,21.18,21.2,145782.0
2024-01-08 11:00:00,21.2,21.23,21.18,21.19,166577.0,21.2,21.23,21.18,21.19,166577.0
2024-01-08 11:05:00,21.19,21.24,21.18,21.23,288488.0,21.19,21.24,21.18,21.23,288488.0
2024-01-08 11:10:00,21.23,21.25,21.22,21.23,128046.0,21.23,21.25,21.22,21.23,128046.0
2024-01-08 11:15:00,21.24,21.24,21.21,21.22,181288.0,21.24,21.24,21.21,21.22,181288.0
2024-01-08 11:20:00,21.23,21.23,21.18,21.2,93166.0,21.23,21.23,21.18,21.2,93166.0
2024-01-08 11:25:00,21.19,21.2,21.19,21.2,59777.0,21.19,21.2,21.19,21.2,59777.0
2024-01-08 11:30:00,21.2,21.21,21.19,21.2,82725.0,21.2,21.21,21.19,21.2,82725.0
2024-01-08 11:35:00,21.19,21.21,21.18,21.19,134718.0,21.19,21.21,21.18,21.19,134718.0
2024-01-08 11:40:00,21.2,21.24,21.19,21.23,70189.0,21.2,21.24,21.19,21.23,70189.0
2024-01-08 11:45:00,21.23,21.23,21.2,21.21,80724.0,21.23,21.23,21.2,21.21,80724.0
2024-01-08 11:50:00,21.21,21.23,21.2,21.21,95363.0,21.21,21.23,21.2,21.21,95363.0
2024-01-08 11:55:00,21.21,21.23,21.21,21.21,30331.0,21.21,21.23,21.21,21.21,30331.0
2024-01-08 12:00:00,21.21,21.23,21.21,21.21,50186.0,21.21,21.23,21.21,21.21,50186.0
2024-01-08 12:05:00,21.21,21.23,21.2,21.21,15185.0,21.21,21.23,21.2,21.21,15185.0
2024-01-08 12:10:00,21.2,21.22,21.2,21.2,43025.0,21.2,21.22,21.2,21.2,43025.0
2024-01-08 12:15:00,21.21,21.22,21.2,21.21,49741.0,21.21,21.22,21.2,21.21,49741.0
2024-01-08 12:20:00,21.2,21.21,21.18,21.19,60612.0,21.2,21.21,21.18,21.19,60612.0
2024-01-08 12:25:00,21.2,21.2,21.18,21.2,28229.0,21.2,21.2,21.18,21.2,28229.0
2024-01-08 12:30:00,21.19,21.2,21.18,21.18,10500.0,21.19,21.2,21.18,21.18,10500.0
2024-01-08 12:35:00,21.18,21.2,21.18,21.2,80487.0,21.18,21.2,21.18,21.2,80487.0
2024-01-08 12:40:00,21.19,21.2,21.17,21.17,92354.0,21.19,21.2,21.17,21.17,92354.0
2024-01-08 12:45:00,21.17,21.17,21.16,21.16,20029.0,21.17,21.17,21.16,21.16,20029.0
2024-01-08 12:50:00,21.17,21.17,21.16,21.16,46141.0,21.17,21.17,21.16,21.16,46141.0
2024-01-08 12:55:00,21.16,21.17,21.16,21.17,17209.0,21.16,21.17,21.16,21.17,17209.0
2024-01-08 13:00:00,21.17,21.18,21.16,21.18,120717.0,21.17,21.18,21.16,21.18,120717.0
2024-01-08 13:05:00,21.17,21.17,21.15,21.16,22735.0,21.17,21.17,21.15,21.16,22735.0
2024-01-08 13:10:00,21.16,21.17,21.15,21.16,58764.0,21.16,21.17,21.15,21.16,58764.0
2024-01-08 13:15:00,21.17,21.17,21.15,21.16,15350.0,21.17,21.17,21.15,21.16,15350.0
2024-01-08 13:20:00,21.16,21.16,21.15,21.16,42821.0,21.16,21.16,21.15,21.16,42821.0
2024-01-08 13:25:00,21.16,21.17,21.15,21.16,117515.0,21.16,21.17,21.15,21.16,117515.0
2024-01-08 13:30:00,21.16,21.17,21.15,21.16,89091.0,21.16,21.17,21.15,21.16,89091.0
2024-01-08 13:35:00,21.17,21.17,21.16,21.16,14426.0,21.17,21.17,21.16,21.16,14426.0
2024-01-08 13:40:00,21.16,21.16,21.14,21.14,38820.0,21.16,21.16,21.14,21.14,38820.0
2024-01-08 13:45:00,21.14,21.15,21.13,21.14,53041.0,21.14,21.15,21.13,21.14,53041.0
2024-01-08 13:50:00,21.15,21.15,21.14,21.14,55198.0,21.15,21.15,21.14,21.14,55198.0
2024-01-08 13:55:00,21.14,21.14,21.12,21.13,28615.0,21.14,21.14,21.12,21.13,28615.0
2024-01-08 14:00:00,21.13,21.14,21.12,21.13,50898.0,21.13,21.14,21.12,21.13,50898.0
2024-01-08 14:05:00,21.13,21.14,21.12,21.13,13049.0,21.13,21.14,21.12,21.13,13049.0
2024-01-08 14:10:00,21.14,21.15,21.13,21.15,21467.0,21.14,21.15,21.13,21.15,21467.0
2024-01-08 14:15:00,21.15,21.15,21.14,21.14,157488.0,21.15,21.15,21.14,21.14,157488.0
2024-01-08 14:20:00,21.14,21.15,21.14,21.14,6040.0,21.14,21.15,21.14,21.14,6040.0
2024-01-08 14:25:00,21.14,21.15,21.13,21.13,45555.0,21.14,21.15,21.13,21.13,45555.0
2024-01-08 14:30:00,21.14,21.16,21.13,21.14,91906.0,21.14,21.16,21.13,21.14,91906.0
2024-01-08 14:35:00,21.14,21.15,21.14,21.14,11522.0,21.14,21.15,21.14,21.14,11522.0
2024-01-08 14:40:00,21.14,21.15,21.14,21.14,7692.0,21.14,21.15,21.14,21.14,7692.0
2024-01-08 14:45:00,21.14,21.15,21.14,21.15,10104.0,21.14,21.15,21.14,21.15,10104.0
2024-01-08 14:50:00,21.14,21.16,21.14,21.15,96354.0,21.14,21.16,21.14,21.15,96354.0
2024-01-08 14:55:00,21.16,21.17,21.15,21.17,51616.0,21.16,21.17,21.15,21.17,51616.0
2024-01-08 15:00:00,21.17,21.17,21.13,21.14,99201.0,21.17,21.17,21.13,21.14,99201.0
2024-01-08 15:05:00,21.14,21.14,21.12,21.13,40901.0,21.14,21.14,21.12,21.13,40901.0
2024-01-08 15:10:00,21.13,21.13,21.1,21.11,50829.0,21.13,21.13,21.1,21.11,50829.0
2024-01-08 15:15:00,21.11,21.12,21.1,21.12,135407.0,21.11,21.12,21.1,21.12,135407.0
2024-01-08 15:20:00,21.12,21.13,21.11,21.13,38711.0,21.12,21.13,21.11,21.13,38711.0
2024-01-08 15:25:00,21.12,21.13,21.12,21.13,27985.0,21.12,21.13,21.12,21.13,27985.0
2024-01-08 15:30:00,21.13,21.14,21.12,21.13,108605.0,21.13,21.14,21.12,21.13,108605.0
2024-01-08 15:35:00,21.13,21.14,21.13,21.14,11630.0,21.13,21.14,21.13,21.14,11630.0
2024-01-08 15:40:00,21.13,21.14,21.12,21.13,53987.0,21.13,21.14,21.12,21.13,53987.0
2024-01-08 15:45:00,21.13,21.13,21.11,21.11,95094.0,21.13,21.13,21.11,21.11,95094.0
2024-01-08 15:50:00,21.12,21.13,21.11,21.13,118055.0,21.12,21.13,21.11,21.13,118055.0
2024-01-08 15:55:00,21.13,21.14,21.12,21.14,230086.0,21.13,21.14,21.12,21.14,230086.0
2024-01-09 09:30:00,21.22,21.25,21.18,21.2,340488.0,21.22,21.25,21.18,21.2,340488.0
2024-01-09 09:35:00,21.19,21.21,21.15,21.15,185580.0,21.19,21.21,21.15,21.15,185580.0
2024-01-09 09:40:00,21.16,21.19,21.14,21.17,205029.0,21.16,21.19,21.14,21.17,205029.0
2024-01-09 09:45:00,21.17,21.18,21.13,21.15,444584.0,21.17,21.18,21.13,21.15,444584.0
2024-01-09 09:50:00,21.14,21.17,21.13,21.15,192792.0,21.14,21.17,21.13,21.15,192792.0
2024-01-09 09:55:00,21.15,21.16,21.13,21.14,79956.0,21.15,21.16,21.13,21.14,79956.0
2024-01-09 10:00:00,21.15,21.15,21.1,21.14,313972.0,21.15,21.15,21.1,21.14,313972.0
2024-01-09 10:05:00,21.13,21.16,21.12,21.13,146708.0,21.13,21.16,21.12,21.13,146708.0
2024-01-09 10:10:00,21.13,21.13,21.1,21.12,126440.0,21.13,21.13,21.1,21.12,126440.0
2024-01-09 10:15:00,21.12,21.15,21.11,21.14,88214.0,21.12,21.15,21.11,21.14,88214.0
2024-01-09 10:20:00,21.14,21.14,21.11,21.11,42826.0,21.14,21.14,21.11,21.11,42826.0
2024-01-09 10:25:00,21.11,21.13,21.09,21.11,163235.0,21.11,21.13,21.09,21.11,163235.0
2024-01-09 10:30:00,21.11,21.14,21.1,21.13,130364.0,21.11,21.14,21.1,21.13,130364.0
2024-01-09 10:35:00,21.13,21.14,21.11,21.13,193304.0,21.13,21.14,21.11,21.13,193304.0
2024-01-09 10:40:00,21.13,21.13,21.07,21.07,217186.0,21.13,21.13,21.07,21.07,217186.0
2024-01-09 10:45:00,21.08,21.08,21.06,21.07,80317.0,21.08,21.08,21.06,21.07,80317.0
2024-01-09 10:50:00,21.07,21.08,21.04,21.05,131201.0,21.07,21.08,21.04,21.05,131201.0
2024-01-09 10:55:00,21.05,21.05,21.0,21.03,468994.0,21.05,21.05,21.0,21.03,468994.0
2024-01-09 11:00:00,21.02,21.03,21.0,21.02,131652.0,21.02,21.03,21.0,21.02,131652.0
2024-01-09 11:05:00,21.01,21.02,21.0,21.01,110102.0,21.01,21.02,21.0,21.01,110102.0
2024-01-09 11:10:00,21.01,21.04,21.01,21.02,231941.0,21.01,21.04,21.01,21.02,231941.0
2024-01-09 11:15:00,21.01,21.03,21.0,21.01,129810.0,21.01,21.03,21.0,21.01,129810.0
2024-01-09 11:20:00,21.01,21.04,21.0,21.04,151469.0,21.01,21.04,21.0,21.04,151469.0
2024-01-09 11:25:00,21.05,21.09,21.04,21.05,285792.0,21.05,21.09,21.04,21.05,285792.0
2024-01-09 11:30:00,21.05,21.07,21.05,21.07,115639.0,21.05,21.07,21.05,21.07,115639.0
2024-01-09 11:35:00,21.07,21.1,21.05,21.08,164835.0,21.07,21.1,21.05,21.08,164835.0
2024-01-09 11:40:00,21.08,21.08,21.04,21.04,214805.0,21.08,21.08,21.04,21.04,214805.0
2024-01-09 11:45:00,21.05,21.06,21.03,21.05,61067.0,21.05,21.06,21.03,21.05,61067.0
2024-01-09 11:50:00,21.05,21.06,21.04,21.05,48215.0,21.05,21.06,21.04,21.05,48215.0
2024-01-09 11:55:00,21.05,21.06,21.04,21.06,20424.0,21.05,21.06,21.04,21.06,20424.0
2024-01-09 12:00:00,21.05,21.06,21.04,21.04,153404.0,21.05,21.06,21.04,21.04,153404.0
2024-01-09 12:05:00,21.04,21.05,21.03,21.03,114635.0,21.04,21.05,21.03,21.03,114635.0
2024-01-09 12:10:00,21.04,21.05,21.03,21.03,27951.0,21.04,21.05,21.03,21.03,27951.0
2024-01-09 12:15:00,21.04,21.04,21.0,21.01,47880.0,21.04,21.04,21.0,21.01,47880.0
2024-01-09 12:20:00,21.0,21.03,21.0,21.03,116177.0,21.0,21.03,21.0,21.03,116177.0
2024-01-09 12:25:00,21.03,21.04,21.01,21.02,53207.0,21.03,21.04,21.01,21.02,53207.0
2024-01-09 12:30:00,21.02,21.03,21.01,21.01,50795.0,21.02,21.03,21.01,21.01,50795.0
2024-01-09 12:35:00,21.01,21.01,20.98,20.98,700638.0,21.01,21.01,20.98,20.98,700638.0
2024-01-09 12:40:00,20.98,20.99,20.97,20.98,60553.0,20.98,20.99,20.97,20.98,60553.0
2024-01-09 12:45:00,20.98,20.99,20.97,20.98,43841.0,20.98,20.99,20.97,20.98,43841.0
2024-01-09 12:50:00,20.98,20.99,20.97,20.98,77850.0,20.98,20.99,20.97,20.98,77850.0
2024-01-09 12:55:00,20.98,20.99,20.97,20.97,42706.0,20.98,20.99,20.97,20.97,42706.0
2024-01-09 13:00:00,20.97,21.02,20.96,21.0,296192.0,20.97,21.02,20.96,21.0,296192.0
2024-01-09 13:05:00,21.0,21.01,20.96,20.97,88378.0,21.0,21.01,20.96,20.97,88378.0
2024-01-09 13:10:00,20.96,20.98,20.96,20.97,140990.0,20.96,20.98,20.96,20.97,140990.0
2024-01-09 13:15:00,20.96,20.97,20.96,20.96,19799.0,20.96,20.97,20.96,20.96,19799.0
2024-01-09 13:20:00,20.96,20.97,20.96,20.96,16621.0,20.96,20.97,20.96,20.96,16621.0
2024-01-09 13:25:00,20.97,20.98,20.96,20.98,118295.0,20.97,20.98,20.96,20.98,118295.0
2024-01-09 13:30:00,20.98,20.99,20.96,20.96,129432.0,20.98,20.99,20.96,20.96,129432.0
2024-01-09 13:35:00,20.96,20.98,20.96,20.98,53501.0,20.96,20.98,20.96,20.98,53501.0
2024-01-09 13:40:00,20.97,20.98,20.97,20.97,34518.0,20.97,20.98,20.97,20.97,34518.0
2024-01-09 13:45:00,20.97,21.0,20.97,21.0,100603.0,20.97,21.0,20.97,21.0,100603.0
2024-01-09 13:50:00,21.0,21.02,20.99,21.0,95188.0,21.0,21.02,20.99,21.0,95188.0
2024-01-09 13:55:00,20.99,21.01,20.99,21.0,75688.0,20.99,21.01,20.99,21.0,75688.0
2024-01-09 14:00:00,21.0,21.01,20.99,21.0,58141.0,21.0,21.01,20.99,21.0,58141.0
2024-01-09 14:05:00,20.99,21.02,20.99,21.01,95764.0,20.99,21.02,20.99,21.01,95764.0
2024-01-09 14:10:00,21.0,21.01,20.99,21.0,18064.0,21.0,21.01,20.99,21.0,18064.0
2024-01-09 14:15:00,20.99,21.01,20.99,21.0,61694.0,20.99,21.01,20.99,21.0,61694.0
2024-01-09 14:20:00,21.01,21.02,21.0,21.01,46753.0,21.01,21.02,21.0,21.01,46753.0
2024-01-09 14:25:00,21.01,21.01,20.99,20.99,45829.0,21.01,21.01,20.99,20.99,45829.0
2024-01-09 14:30:00,21.0,21.0,20.98,20.99,59435.0,21.0,21.0,20.98,20.99,59435.0
2024-01-09 14:35:00,20.99,21.0,20.98,20.98,21374.0,20.99,21.0,20.98,20.98,21374.0
2024-01-09 14:40:00,20.98,20.99,20.97,20.97,58075.0,20.98,20.99,20.97,20.97,58075.0
2024-01-09 14:45:00,20.97,20.98,20.97,20.98,32840.0,20.97,20.98,20.97,20.98,32840.0
2024-01-09 14:50:00,20.97,20.99,20.97,20.99,98977.0,20.97,20.99,20.97,20.99,98977.0
2024-01-09 14:55:00,20.99,21.0,20.98,20.99,44875.0,20.99,21.0,20.98,20.99,44875.0
2024-01-09 15:00:00,20.99,21.04,20.99,21.03,128025.0,20.99,21.04,20.99,21.03,128025.0
2024-01-09 15:05:00,21.03,21.04,21.01,21.02,98194.0,21.03,21.04,21.01,21.02,98194.0
2024-01-09 15:10:00,21.03,21.04,21.02,21.03,84007.0,21.03,21.04,21.02,21.03,84007.0
2024-01-09 15:15:00,21.03,21.04,21.02,21.04,132600.0,21.03,21.04,21.02,21.04,132600.0
2024-01-09 15:20:00,21.03,21.04,21.03,21.03,33395.0,21.03,21.04,21.03,21.03,33395.0
2024-01-09 15:25:00,21.04,21.04,21.02,21.02,102692.0,21.04,21.04,21.02,21.02,102692.0
2024-01-09 15:30:00,21.03,21.03,21.01,21.02,93332.0,21.03,21.03,21.01,21.02,93332.0
2024-01-09 15:35:00,21.02,21.02,21.01,21.02,34869.0,21.02,21.02,21.01,21.02,34869.0
2024-01-09 15:40:00,21.02,21.02,21.0,21.01,130075.0,21.02,21.02,21.0,21.01,130075.0
2024-01-09 15:45:00,21.01,21.02,21.01,21.01,73558.0,21.01,21.02,21.01,21.01,73558.0
2024-01-09 15:50:00,21.02,21.02,21.01,21.02,126068.0,21.02,21.02,21.01,21.02,126068.0
2024-01-09 15:55:00,21.02,21.02,21.0,21.0,450108.0,21.02,21.02,21.0,21.0,450108.0
2024-01-10 09:30:00,20.93,21.0,20.91,20.97,395029.0,20.93,21.0,20.91,20.97,395029.0
2024-01-10 09:35:00,20.97,20.99,20.95,20.95,150740.0,20.97,20.99,20.95,20.95,150740.0
2024-01-10 09:40:00,20.95,20.97,20.91,20.94,113557.0,20.95,20.97,20.91,20.94,113557.0
2024-01-10 09:45:00,20.94,20.94,20.86,20.9,448560.0,20.94,20.94,20.86,20.9,448560.0
2024-01-10 09:50:00,20.9,20.92,20.88,20.91,206864.0,20.9,20.92,20.88,20.91,206864.0
2024-01-10 09:55:00,20.91,20.92,20.87,20.89,511752.0,20.91,20.92,20.87,20.89,511752.0
2024-01-10 10:00:00,20.89,20.9,20.85,20.85,1248634.0,20.89,20.9,20.85,20.85,1248634.0
2024-01-10 10:05:00,20.86,20.91,20.85,20.89,401670.0,20.86,20.91,20.85,20.89,401670.0
2024-01-10 10:10:00,20.88,20.9,20.88,20.89,179953.0,20.88,20.9,20.88,20.89,179953.0
2024-01-10 10:15:00,20.89,20.89,20.86,20.87,167690.0,20.89,20.89,20.86,20.87,167690.0
2024-01-10 10:20:00,20.87,20.9,20.86,20.88,174540.0,20.87,20.9,20.86,20.88,174540.0
2024-01-10 10:25:00,20.87,20.91,20.87,20.91,317006.0,20.87,20.91,20.87,20.91,317006.0
2024-01-10 10:30:00,20.9,20.96,20.9,20.96,214683.0,20.9,20.96,20.9,20.96,214683.0
2024-01-10 10:35:00,20.96,20.97,20.95,20.95,109081.0,20.96,20.97,20.95,20.95,109081.0
2024-01-10 10:40:00,20.96,20.99,20.95,20.99,165816.0,20.96,20.99,20.95,20.99,165816.0
2024-01-10 10:45:00,21.0,21.01,20.98,20.98,137070.0,21.0,21.01,20.98,20.98,137070.0
2024-01-10 10:50:00,20.99,21.0,20.96,20.96,106587.0,20.99,21.0,20.96,20.96,106587.0
2024-01-10 10:55:00,20.96,20.99,20.96,20.99,173037.0,20.96,20.99,20.96,20.99,173037.0
2024-01-10 11:00:00,20.98,20.99,20.95,20.97,275690.0,20.98,20.99,20.95,20.97,275690.0
2024-01-10 11:05:00,20.97,20.99,20.96,20.98,95855.0,20.97,20.99,20.96,20.98,95855.0
2024-01-10 11:10:00,20.97,20.98,20.93,20.93,71499.0,20.97,20.98,20.93,20.93,71499.0
2024-01-10 11:15:00,20.93,20.93,20.91,20.92,72040.0,20.93,20.93,20.91,20.92,72040.0
2024-01-10 11:20:00,20.92,20.94,20.91,20.92,101489.0,20.92,20.94,20.91,20.92,101489.0
2024-01-10 11:25:00,20.93,20.93,20.91,20.92,432256.0,20.93,20.93,20.91,20.92,432256.0
2024-01-10 11:30:00,20.93,20.93,20.9,20.9,41775.0,20.93,20.93,20.9,20.9,41775.0
2024-01-10 11:35:00,20.9,20.92,20.9,20.92,38983.0,20.9,20.92,20.9,20.92,38983.0
2024-01-10 11:40:00,20.92,20.94,20.91,20.92,75055.0,20.92,20.94,20.91,20.92,75055.0
2024-01-10 11:45:00,20.93,20.96,20.92,20.96,68801.0,20.93,20.96,20.92,20.96,68801.0
2024-01-10 11:50:00,20.96,20.97,20.94,20.96,105229.0,20.96,20.97,20.94,20.96,105229.0
2024-01-10 11:55:00,20.96,21.02,20.96,20.99,132206.0,20.96,21.02,20.96,20.99,132206.0
2024-01-10 12:00:00,20.98,21.0,20.97,20.99,160261.0,20.98,21.0,20.97,20.99,160261.0
2024-01-10 12:05:00,20.99,21.01,20.98,20.99,69105.0,20.99,21.01,20.98,20.99,69105.0
2024-01-10 12:10:00,21.0,21.01,20.99,21.01,43420.0,21.0,21.01,20.99,21.01,43420.0
2024-01-10 12:15:00,21.01,21.01,20.99,21.0,18279.0,21.01,21.01,20.99,21.0,18279.0
2024-01-10 12:20:00,21.0,21.01,20.98,20.98,80654.0,21.0,21.01,20.98,20.98,80654.0
2024-01-10 12:25:00,20.98,20.99,20.97,20.97,48278.0,20.98,20.99,20.97,20.97,48278.0
2024-01-10 12:30:00,20.98,20.98,20.96,20.96,33214.0,20.98,20.98,20.96,20.96,33214.0
2024-01-10 12:35:00,20.96,20.97,20.95,20.97,55697.0,20.96,20.97,20.95,20.97,55697.0
2024-01-10 12:40:00,20.96,20.97,20.95,20.96,72441.0,20.96,20.97,20.95,20.96,72441.0
2024-01-10 12:45:00,20.96,20.97,20.95,20.96,26619.0,20.96,20.97,20.95,20.96,26619.0
2024-01-10 12:50:00,20.96,20.97,20.94,20.95,76530.0,20.96,20.97,20.94,20.95,76530.0
2024-01-10 12:55:00,20.95,20.96,20.94,20.96,85465.0,20.95,20.96,20.94,20.96,85465.0
2024-01-10 13:00:00,20.96,20.98,20.95,20.96,64633.0,20.96,20.98,20.95,20.96,64633.0
2024-01-10 13:05:00,20.96,20.97,20.95,20.96,55323.0,20.96,20.97,20.95,20.96,55323.0
2024-01-10 13:10:00,20.95,20.99,20.95,20.98,65536.0,20.95,20.99,20.95,20.98,65536.0
2024-01-10 13:15:00,20.98,20.99,20.96,20.96,93471.0,20.98,20.99,20.96,20.96,93471.0
2024-01-10 13:20:00,20.96,20.97,20.93,20.96,162990.0,20.96,20.97,20.93,20.96,162990.0
2024-01-10 13:25:00,20.96,20.97,20.95,20.96,80640.0,20.96,20.97,20.95,20.96,80640.0
2024-01-10 13:30:00,20.96,20.97,20.95,20.96,82785.0,20.96,20.97,20.95,20.96,82785.0
2024-01-10 13:35:00,20.97,20.97,20.95,20.96,116720.0,20.97,20.97,20.95,20.96,116720.0
2024-01-10 13:40:00,20.96,20.97,20.95,20.96,82051.0,20.96,20.97,20.95,20.96,82051.0
2024-01-10 13:45:00,20.96,20.97,20.96,20.96,7671.0,20.96,20.97,20.96,20.96,7671.0
2024-01-10 13:50:00,20.97,20.99,20.96,20.98,30344.0,20.97,20.99,20.96,20.98,30344.0
2024-01-10 13:55:00,20.98,21.0,20.98,21.0,9427.0,20.98,21.0,20.98,21.0,9427.0
2024-01-10 14:00:00,21.0,21.0,20.99,21.0,15332.0,21.0,21.0,20.99,21.0,15332.0
2024-01-10 14:05:00,20.99,21.0,20.95,20.96,67952.0,20.99,21.0,20.95,20.96,67952.0
2024-01-10 14:10:00,20.96,20.97,20.95,20.97,76498.0,20.96,20.97,20.95,20.97,76498.0
2024-01-10 14:15:00,20.96,20.97,20.96,20.97,17955.0,20.96,20.97,20.96,20.97,17955.0
2024-01-10 14:20:00,20.97,20.98,20.96,20.96,24607.0,20.97,20.98,20.96,20.96,24607.0
2024-01-10 14:25:00,20.97,20.98,20.97,20.97,34247.0,20.97,20.98,20.97,20.97,34247.0
2024-01-10 14:30:00,20.98,20.99,20.97,20.99,34366.0,20.98,20.99,20.97,20.99,34366.0
2024-01-10 14:35:00,20.98,20.99,20.97,20.98,52068.0,20.98,20.99,20.97,20.98,52068.0
2024-01-10 14:40:00,20.98,20.99,20.98,20.98,50660.0,20.98,20.99,20.98,20.98,50660.0
2024-01-10 14:45:00,20.98,20.99,20.97,20.98,41967.0,20.98,20.99,20.97,20.98,41967.0
2024-01-10 14:50:00,20.98,20.99,20.97,20.99,49494.0,20.98,20.99,20.97,20.99,49494.0
2024-01-10 14:55:00,20.98,20.99,20.98,20.98,26344.0,20.98,20.99,20.98,20.98,26344.0
2024-01-10 15:00:00,20.98,21.0,20.98,21.0,30005.0,20.98,21.0,20.98,21.0,30005.0
2024-01-10 15:05:00,21.0,21.0,20.99,21.0,30945.0,21.0,21.0,20.99,21.0,30945.0
2024-01-10 15:10:00,21.0,21.0,20.95,20.97,314245.0,21.0,21.0,20.95,20.97,314245.0
2024-01-10 15:15:00,20.96,20.99,20.94,20.98,347395.0,20.96,20.99,20.94,20.98,347395.0
2024-01-10 15:20:00,20.98,20.99,20.96,20.96,85299.0,20.98,20.99,20.96,20.96,85299.0
2024-01-10 15:25:00,20.96,20.98,20.96,20.98,22957.0,20.96,20.98,20.96,20.98,22957.0
2024-01-10 15:30:00,20.97,20.98,20.96,20.98,55051.0,20.97,20.98,20.96,20.98,55051.0
2024-01-10 15:35:00,20.98,20.98,20.97,20.97,26392.0,20.98,20.98,20.97,20.97,26392.0
2024-01-10 15:40:00,20.97,20.98,20.95,20.96,50993.0,20.97,20.98,20.95,20.96,50993.0
2024-01-10 15:45:00,20.96,20.96,20.93,20.94,375841.0,20.96,20.96,20.93,20.94,375841.0
2024-01-10 15:50:00,20.93,20.94,20.92,20.93,168025.0,20.93,20.94,20.92,20.93,168025.0
2024-01-10 15:55:00,20.93,20.95,20.92,20.95,546136.0,20.93,20.95,20.92,20.95,546136.0
2024-01-11 09:30:00,20.97,21.04,20.95,21.0,547515.0,20.97,21.04,20.95,21.0,547515.0
2024-01-11 09:35:00,21.01,21.08,21.0,21.03,641846.0,21.01,21.08,21.0,21.03,641846.0
2024-01-11 09:40:00,21.03,21.05,20.96,20.99,263719.0,21.03,21.05,20.96,20.99,263719.0
2024-01-11 09:45:00,20.99,21.0,20.91,20.94,458569.0,20.99,21.0,20.91,20.94,458569.0
2024-01-11 09:50:00,20.94,20.96,20.93,20.94,324818.0,20.94,20.96,20.93,20.94,324818.0
2024-01-11 09:55:00,20.94,21.0,20.93,20.96,361795.0,20.94,21.0,20.93,20.96,361795.0
2024-01-11 10:00:00,20.95,20.95,20.86,20.86,343814.0,20.95,20.95,20.86,20.86,343814.0
2024-01-11 10:05:00,20.86,20.87,20.78,20.8,1011207.0,20.86,20.87,20.78,20.8,1011207.0
2024-01-11 10:10:00,20.8,20.81,20.73,20.74,454042.0,20.8,20.81,20.73,20.74,454042.0
2024-01-11 10:15:00,20.74,20.8,20.73,20.8,288036.0,20.74,20.8,20.73,20.8,288036.0
2024-01-11 10:20:00,20.8,20.85,20.78,20.82,390368.0,20.8,20.85,20.78,20.82,390368.0
2024-01-11 10:25:00,20.82,20.87,20.81,20.87,315208.0,20.82,20.87,20.81,20.87,315208.0
2024-01-11 10:30:00,20.88,20.93,20.86,20.87,375013.0,20.88,20.93,20.86,20.87,375013.0
2024-01-11 10:35:00,20.87,20.92,20.86,20.91,336333.0,20.87,20.92,20.86,20.91,336333.0
2024-01-11 10:40:00,20.91,20.93,20.89,20.92,654672.0,20.91,20.93,20.89,20.92,654672.0
2024-01-11 10:45:00,20.91,20.93,20.9,20.9,376512.0,20.91,20.93,20.9,20.9,376512.0
2024-01-11 10:50:00,20.91,20.91,20.86,20.87,354420.0,20.91,20.91,20.86,20.87,354420.0
2024-01-11 10:55:00,20.87,20.87,20.83,20.84,382076.0,20.87,20.87,20.83,20.84,382076.0
2024-01-11 11:00:00,20.84,20.84,20.79,20.81,301791.0,20.84,20.84,20.79,20.81,301791.0
2024-01-11 11:05:00,20.82,20.83,20.76,20.77,316417.0,20.82,20.83,20.76,20.77,316417.0
2024-01-11 11:10:00,20.76,20.77,20.72,20.73,255013.0,20.76,20.77,20.72,20.73,255013.0
2024-01-11 11:15:00,20.72,20.73,20.67,20.71,681772.0,20.72,20.73,20.67,20.71,681772.0
2024-01-11 11:20:00,20.7,20.72,20.61,20.63,1141775.0,20.7,20.72,20.61,20.63,1141775.0
2024-01-11 11:25:00,20.63,20.65,20.59,20.63,645020.0,20.63,20.65,20.59,20.63,645020.0
2024-01-11 11:30:00,20.63,20.64,20.58,20.6,626002.0,20.63,20.64,20.58,20.6,626002.0
2024-01-11 11:35:00,20.6,20.62,20.57,20.59,424615.0,20.6,20.62,20.57,20.59,424615.0
2024-01-11 11:40:00,20.6,20.62,20.58,20.59,477793.0,20.6,20.62,20.58,20.59,477793.0
2024-01-11 11:45:00,20.58,20.69,20.58,20.68,566635.0,20.58,20.69,20.58,20.68,566635.0
2024-01-11 11:50:00,20.68,20.7,20.63,20.65,596863.0,20.68,20.7,20.63,20.65,596863.0
2024-01-11 11:55:00,20.65,20.68,20.64,20.67,383577.0,20.65,20.68,20.64,20.67,383577.0
2024-01-11 12:00:00,20.67,20.71,20.67,20.7,274268.0,20.67,20.71,20.67,20.7,274268.0
2024-01-11 12:05:00,20.7,20.71,20.67,20.67,456780.0,20.7,20.71,20.67,20.67,456780.0
2024-01-11 12:10:00,20.68,20.7,20.67,20.69,238496.0,20.68,20.7,20.67,20.69,238496.0
2024-01-11 12:15:00,20.7,20.7,20.68,20.68,159451.0,20.7,20.7,20.68,20.68,159451.0
2024-01-11 12:20:00,20.68,20.7,20.66,20.67,190763.0,20.68,20.7,20.66,20.67,190763.0
2024-01-11 12:25:00,20.67,20.7,20.66,20.66,159649.0,20.67,20.7,20.66,20.66,159649.0
2024-01-11 12:30:00,20.66,20.68,20.65,20.66,227575.0,20.66,20.68,20.65,20.66,227575.0
2024-01-11 12:35:00,20.66,20.66,20.62,20.63,156299.0,20.66,20.66,20.62,20.63,156299.0
2024-01-11 12:40:00,20.63,20.66,20.61,20.64,147653.0,20.63,20.66,20.61,20.64,147653.0
2024-01-11 12:45:00,20.64,20.65,20.62,20.63,56096.0,20.64,20.65,20.62,20.63,56096.0
2024-01-11 12:50:00,20.63,20.65,20.62,20.64,38212.0,20.63,20.65,20.62,20.64,38212.0
2024-01-11 12:55:00,20.63,20.63,20.6,20.62,68915.0,20.63,20.63,20.6,20.62,68915.0
2024-01-11 13:00:00,20.62,20.66,20.61,20.63,95084.0,20.62,20.66,20.61,20.63,95084.0
2024-01-11 13:05:00,20.64,20.67,20.63,20.64,202266.0,20.64,20.67,20.63,20.64,202266.0
2024-01-11 13:10:00,20.64,20.66,20.63,20.65,128611.0,20.64,20.66,20.63,20.65,128611.0
2024-01-11 13:15:00,20.66,20.67,20.63,20.64,186333.0,20.66,20.67,20.63,20.64,186333.0
2024-01-11 13:20:00,20.64,20.66,20.62,20.64,125911.0,20.64,20.66,20.62,20.64,125911.0
2024-01-11 13:25:00,20.64,20.66,20.63,20.64,78642.0,20.64,20.66,20.63,20.64,78642.0
2024-01-11 13:30:00,20.64,20.65,20.59,20.61,108645.0,20.64,20.65,20.59,20.61,108645.0
2024-01-11 13:35:00,20.61,20.62,20.6,20.62,58303.0,20.61,20.62,20.6,20.62,58303.0
2024-01-11 13:40:00,20.62,20.63,20.6,20.61,66666.0,20.62,20.63,20.6,20.61,66666.0
2024-01-11 13:45:00,20.61,20.62,20.6,20.62,38531.0,20.61,20.62,20.6,20.62,38531.0
2024-01-11 13:50:00,20.62,20.63,20.6,20.62,50041.0,20.62,20.63,20.6,20.62,50041.0
2024-01-11 13:55:00,20.63,20.64,20.62,20.64,98303.0,20.63,20.64,20.62,20.64,98303.0
2024-01-11 14:00:00,20.64,20.67,20.64,20.66,117109.0,20.64,20.67,20.64,20.66,117109.0
2024-01-11 14:05:00,20.66,20.68,20.66,20.67,74682.0,20.66,20.68,20.66,20.67,74682.0
2024-01-11 14:10:00,20.67,20.73,20.66,20.73,191562.0,20.67,20.73,20.66,20.73,191562.0
2024-01-11 14:15:00,20.72,20.73,20.69,20.7,66916.0,20.72,20.73,20.69,20.7,66916.0
2024-01-11 14:20:00,20.7,20.71,20.68,20.69,110201.0,20.7,20.71,20.68,20.69,110201.0
2024-01-11 14:25:00,20.69,20.79,20.68,20.78,158939.0,20.69,20.79,20.68,20.78,158939.0
2024-01-11 14:30:00,20.78,20.8,20.75,20.77,74401.0,20.78,20.8,20.75,20.77,74401.0
2024-01-11 14:35:00,20.77,20.79,20.75,20.77,101191.0,20.77,20.79,20.75,20.77,101191.0
2024-01-11 14:40:00,20.78,20.79,20.77,20.78,64687.0,20.78,20.79,20.77,20.78,64687.0
2024-01-11 14:45:00,20.78,20.8,20.77,20.8,71929.0,20.78,20.8,20.77,20.8,71929.0
2024-01-11 14:50:00,20.8,20.81,20.79,20.8,69978.0,20.8,20.81,20.79,20.8,69978.0
2024-01-11 14:55:00,20.8,20.82,20.8,20.8,93969.0,20.8,20.82,20.8,20.8,93969.0
2024-01-11 15:00:00,20.81,20.82,20.79,20.8,93516.0,20.81,20.82,20.79,20.8,93516.0
2024-01-11 15:05:00,20.8,20.81,20.78,20.78,118270.0,20.8,20.81,20.78,20.78,118270.0
2024-01-11 15:10:00,20.79,20.8,20.76,20.79,68230.0,20.79,20.8,20.76,20.79,68230.0
2024-01-11 15:15:00,20.79,20.8,20.75,20.77,68638.0,20.79,20.8,20.75,20.77,68638.0
2024-01-11 15:20:00,20.77,20.79,20.77,20.79,105758.0,20.77,20.79,20.77,20.79,105758.0
2024-01-11 15:25:00,20.79,20.8,20.77,20.78,111023.0,20.79,20.8,20.77,20.78,111023.0
2024-01-11 15:30:00,20.77,20.81,20.77,20.8,69772.0,20.77,20.81,20.77,20.8,69772.0
2024-01-11 15:35:00,20.8,20.81,20.78,20.79,94008.0,20.8,20.81,20.78,20.79,94008.0
2024-01-11 15:40:00,20.79,20.81,20.78,20.8,53733.0,20.79,20.81,20.78,20.8,53733.0
2024-01-11 15:45:00,20.8,20.84,20.8,20.83,273382.0,20.8,20.84,20.8,20.83,273382.0
2024-01-11 15:50:00,20.82,20.83,20.81,20.82,161735.0,20.82,20.83,20.81,20.82,161735.0
2024-01-11 15:55:00,20.82,20.83,20.82,20.83,438612.0,20.82,20.83,20.82,20.83,438612.0
2024-01-12 09:30:00,21.39,21.46,21.37,21.45,1156721.0,21.39,21.46,21.37,21.45,1156721.0
2024-01-12 09:35:00,21.45,21.5,21.44,21.44,773504.0,21.45,21.5,21.44,21.44,773504.0
2024-01-12 09:40:00,21.44,21.48,21.43,21.47,456844.0,21.44,21.48,21.43,21.47,456844.0
2024-01-12 09:45:00,21.46,21.47,21.44,21.45,343836.0,21.46,21.47,21.44,21.45,343836.0
2024-01-12 09:50:00,21.45,21.45,21.4,21.42,678633.0,21.45,21.45,21.4,21.42,678633.0
2024-01-12 09:55:00,21.41,21.43,21.37,21.39,523119.0,21.41,21.43,21.37,21.39,523119.0
2024-01-12 10:00:00,21.39,21.45,21.38,21.44,369402.0,21.39,21.45,21.38,21.44,369402.0
2024-01-12 10:05:00,21.44,21.52,21.43,21.47,1000580.0,21.44,21.52,21.43,21.47,1000580.0
2024-01-12 10:10:00,21.47,21.51,21.44,21.51,357542.0,21.47,21.51,21.44,21.51,357542.0
2024-01-12 10:15:00,21.5,21.54,21.49,21.5,297669.0,21.5,21.54,21.49,21.5,297669.0
2024-01-12 10:20:00,21.51,21.53,21.49,21.52,164495.0,21.51,21.53,21.49,21.52,164495.0
2024-01-12 10:25:00,21.53,21.53,21.49,21.5,209935.0,21.53,21.53,21.49,21.5,209935.0
2024-01-12 10:30:00,21.51,21.53,21.49,21.51,488380.0,21.51,21.53,21.49,21.51,488380.0
2024-01-12 10:35:00,21.51,21.51,21.39,21.39,317285.0,21.51,21.51,21.39,21.39,317285.0
2024-01-12 10:40:00,21.39,21.42,21.36,21.38,331687.0,21.39,21.42,21.36,21.38,331687.0
2024-01-12 10:45:00,21.37,21.38,21.34,21.36,344847.0,21.37,21.38,21.34,21.36,344847.0
2024-01-12 10:50:00,21.36,21.38,21.34,21.37,386588.0,21.36,21.38,21.34,21.37,386588.0
2024-01-12 10:55:00,21.36,21.37,21.34,21.37,152045.0,21.36,21.37,21.34,21.37,152045.0
2024-01-12 11:00:00,21.36,21.37,21.31,21.35,317586.0,21.36,21.37,21.31,21.35,317586.0
2024-01-12 11:05:00,21.36,21.39,21.33,21.37,210294.0,21.36,21.39,21.33,21.37,210294.0
2024-01-12 11:10:00,21.36,21.37,21.34,21.34,172987.0,21.36,21.37,21.34,21.34,172987.0
2024-01-12 11:15:00,21.34,21.35,21.32,21.35,319447.0,21.34,21.35,21.32,21.35,319447.0
2024-01-12 11:20:00,21.35,21.38,21.33,21.38,109002.0,21.35,21.38,21.33,21.38,109002.0
2024-01-12 11:25:00,21.38,21.4,21.37,21.39,214788.0,21.38,21.4,21.37,21.39,214788.0
2024-01-12 11:30:00,21.38,21.38,21.34,21.35,206422.0,21.38,21.38,21.34,21.35,206422.0
2024-01-12 11:35:00,21.34,21.35,21.23,21.26,243321.0,21.34,21.35,21.23,21.26,243321.0
2024-01-12 11:40:00,21.26,21.3,21.25,21.27,207249.0,21.26,21.3,21.25,21.27,207249.0
2024-01-12 11:45:00,21.28,21.28,21.25,21.28,152141.0,21.28,21.28,21.25,21.28,152141.0
2024-01-12 11:50:00,21.28,21.3,21.26,21.3,131465.0,21.28,21.3,21.26,21.3,131465.0
2024-01-12 11:55:00,21.3,21.3,21.24,21.25,134435.0,21.3,21.3,21.24,21.25,134435.0
2024-01-12 12:00:00,21.25,21.26,21.21,21.22,238412.0,21.25,21.26,21.21,21.22,238412.0
2024-01-12 12:05:00,21.22,21.23,21.2,21.22,175830.0,21.22,21.23,21.2,21.22,175830.0
2024-01-12 12:10:00,21.21,21.22,21.19,21.19,134706.0,21.21,21.22,21.19,21.19,134706.0
2024-01-12 12:15:00,21.19,21.21,21.18,21.19,142452.0,21.19,21.21,21.18,21.19,142452.0
2024-01-12 12:20:00,21.19,21.2,21.16,21.16,95106.0,21.19,21.2,21.16,21.16,95106.0
2024-01-12 12:25:00,21.16,21.17,21.15,21.16,101233.0,21.16,21.17,21.15,21.16,101233.0
2024-01-12 12:30:00,21.16,21.17,21.14,21.14,85289.0,21.16,21.17,21.14,21.14,85289.0
2024-01-12 12:35:00,21.14,21.15,21.12,21.14,151634.0,21.14,21.15,21.12,21.14,151634.0
2024-01-12 12:40:00,21.14,21.15,21.11,21.14,43451.0,21.14,21.15,21.11,21.14,43451.0
2024-01-12 12:45:00,21.14,21.15,21.11,21.13,126324.0,21.14,21.15,21.11,21.13,126324.0
2024-01-12 12:50:00,21.13,21.18,21.11,21.16,463022.0,21.13,21.18,21.11,21.16,463022.0
2024-01-12 12:55:00,21.16,21.18,21.15,21.17,176547.0,21.16,21.18,21.15,21.17,176547.0
2024-01-12 13:00:00,21.17,21.17,21.15,21.16,86964.0,21.17,21.17,21.15,21.16,86964.0
2024-01-12 13:05:00,21.17,21.19,21.16,21.18,160094.0,21.17,21.19,21.16,21.18,160094.0
2024-01-12 13:10:00,21.18,21.2,21.18,21.19,200323.0,21.18,21.2,21.18,21.19,200323.0
2024-01-12 13:15:00,21.19,21.21,21.18,21.2,88071.0,21.19,21.21,21.18,21.2,88071.0
2024-01-12 13:20:00,21.21,21.22,21.19,21.21,179632.0,21.21,21.22,21.19,21.21,179632.0
2024-01-12 13:25:00,21.21,21.22,21.2,21.2,176959.0,21.21,21.22,21.2,21.2,176959.0
2024-01-12 13:30:00,21.21,21.22,21.19,21.21,94476.0,21.21,21.22,21.19,21.21,94476.0
2024-01-12 13:35:00,21.21,21.22,21.2,21.2,117211.0,21.21,21.22,21.2,21.2,117211.0
2024-01-12 13:40:00,21.21,21.21,21.18,21.2,85134.0,21.21,21.21,21.18,21.2,85134.0
2024-01-12 13:45:00,21.19,21.21,21.18,21.21,56692.0,21.19,21.21,21.18,21.21,56692.0
2024-01-12 13:50:00,21.21,21.23,21.2,21.23,52798.0,21.21,21.23,21.2,21.23,52798.0
2024-01-12 13:55:00,21.23,21.23,21.21,21.22,71258.0,21.23,21.23,21.21,21.22,71258.0
2024-01-12 14:00:00,21.22,21.23,21.21,21.22,76381.0,21.22,21.23,21.21,21.22,76381.0
2024-01-12 14:05:00,21.22,21.25,21.22,21.24,104834.0,21.22,21.25,21.22,21.24,104834.0
2024-01-12 14:10:00,21.25,21.26,21.23,21.25,71360.0,21.25,21.26,21.23,21.25,71360.0
2024-01-12 14:15:00,21.25,21.26,21.24,21.25,94094.0,21.25,21.26,21.24,21.25,94094.0
2024-01-12 14:20:00,21.24,21.25,21.23,21.23,51927.0,21.24,21.25,21.23,21.23,51927.0
2024-01-12 14:25:00,21.23,21.24,21.23,21.23,55439.0,21.23,21.24,21.23,21.23,55439.0
2024-01-12 14:30:00,21.23,21.24,21.21,21.22,76243.0,21.23,21.24,21.21,21.22,76243.0
2024-01-12 14:35:00,21.21,21.22,21.2,21.2,45835.0,21.21,21.22,21.2,21.2,45835.0
2024-01-12 14:40:00,21.21,21.21,21.19,21.19,54903.0,21.21,21.21,21.19,21.19,54903.0
2024-01-12 14:45:00,21.19,21.2,21.18,21.2,109238.0,21.19,21.2,21.18,21.2,109238.0
2024-01-12 14:50:00,21.2,21.21,21.19,21.21,50227.0,21.2,21.21,21.19,21.21,50227.0
2024-01-12 14:55:00,21.2,21.21,21.2,21.2,59539.0,21.2,21.21,21.2,21.2,59539.0
2024-01-12 15:00:00,21.21,21.21,21.19,21.2,47115.0,21.21,21.21,21.19,21.2,47115.0
2024-01-12 15:05:00,21.2,21.21,21.2,21.2,90345.0,21.2,21.21,21.2,21.2,90345.0
2024-01-12 15:10:00,21.2,21.2,21.19,21.19,45949.0,21.2,21.2,21.19,21.19,45949.0
2024-01-12 15:15:00,21.2,21.2,21.19,21.2,34226.0,21.2,21.2,21.19,21.2,34226.0
2024-01-12 15:20:00,21.2,21.2,21.19,21.2,62643.0,21.2,21.2,21.19,21.2,62643.0
2024-01-12 15:25:00,21.2,21.2,21.19,21.2,61796.0,21.2,21.2,21.19,21.2,61796.0
2024-01-12 15:30:00,21.2,21.2,21.19,21.2,58892.0,21.2,21.2,21.19,21.2,58892.0
2024-01-12 15:35:00,21.2,21.2,21.19,21.2,56433.0,21.2,21.2,21.19,21.2,56433.0
2024-01-12 15:40:00,21.2,21.2,21.19,21.2,144486.0,21.2,21.2,21.19,21.2,144486.0
2024-01-12 15:45:00,21.2,21.21,21.19,21.2,242126.0,21.2,21.21,21.19,21.2,242126.0
2024-01-12 15:50:00,21.21,21.21,21.19,21.2,160618.0,21.21,21.21,21.19,21.2,160618.0
2024-01-12 15:55:00,21.2,21.21,21.19,21.2,841416.0,21.2,21.21,21.19,21.2,841416.0
2024-01-16 09:30:00,21.14,21.17,21.07,21.08,574517.0,21.14,21.17,21.07,21.08,574517.0
2024-01-16 09:35:00,21.07,21.08,21.05,21.08,694361.0,21.07,21.08,21.05,21.08,694361.0
2024-01-16 09:40:00,21.07,21.09,21.04,21.05,158091.0,21.07,21.09,21.04,21.05,158091.0
2024-01-16 09:45:00,21.04,21.06,21.01,21.03,280051.0,21.04,21.06,21.01,21.03,280051.0
2024-01-16 09:50:00,21.03,21.04,21.0,21.02,262720.0,21.03,21.04,21.0,21.02,262720.0
2024-01-16 09:55:00,21.02,21.04,21.01,21.03,129860.0,21.02,21.04,21.01,21.03,129860.0
2024-01-16 10:00:00,21.03,21.05,21.02,21.02,182860.0,21.03,21.05,21.02,21.02,182860.0
2024-01-16 10:05:00,21.02,21.03,20.96,21.0,474491.0,21.02,21.03,20.96,21.0,474491.0
2024-01-16 10:10:00,21.0,21.04,20.99,21.0,269687.0,21.0,21.04,20.99,21.0,269687.0
2024-01-16 10:15:00,20.99,21.01,20.98,21.0,239466.0,20.99,21.01,20.98,21.0,239466.0
2024-01-16 10:20:00,21.0,21.02,20.99,21.02,157694.0,21.0,21.02,20.99,21.02,157694.0
2024-01-16 10:25:00,21.02,21.03,20.98,21.01,148150.0,21.02,21.03,20.98,21.01,148150.0
2024-01-16 10:30:00,21.01,21.01,20.98,20.98,62983.0,21.01,21.01,20.98,20.98,62983.0
2024-01-16 10:35:00,20.98,21.02,20.96,21.02,173045.0,20.98,21.02,20.96,21.02,173045.0
2024-01-16 10:40:00,21.03,21.05,21.01,21.04,372854.0,21.03,21.05,21.01,21.04,372854.0
2024-01-16 10:45:00,21.04,21.06,21.02,21.05,172754.0,21.04,21.06,21.02,21.05,172754.0
2024-01-16 10:50:00,21.05,21.07,21.03,21.05,126126.0,21.05,21.07,21.03,21.05,126126.0
2024-01-16 10:55:00,21.06,21.08,21.04,21.06,152067.0,21.06,21.08,21.04,21.06,152067.0
2024-01-16 11:00:00,21.06,21.06,20.93,20.98,1819626.0,21.06,21.06,20.93,20.98,1819626.0
2024-01-16 11:05:00,20.97,21.03,20.94,20.95,405984.0,20.97,21.03,20.94,20.95,405984.0
2024-01-16 11:10:00,20.95,20.99,20.92,20.99,481429.0,20.95,20.99,20.92,20.99,481429.0
2024-01-16 11:15:00,20.99,21.07,20.97,21.06,538855.0,20.99,21.07,20.97,21.06,538855.0
2024-01-16 11:20:00,21.05,21.11,21.05,21.1,262427.0,21.05,21.11,21.05,21.1,262427.0
2024-01-16 11:25:00,21.1,21.1,21.02,21.03,186616.0,21.1,21.1,21.02,21.03,186616.0
2024-01-16 11:30:00,21.03,21.06,21.02,21.06,171490.0,21.03,21.06,21.02,21.06,171490.0
2024-01-16 11:35:00,21.05,21.05,20.99,21.0,191465.0,21.05,21.05,20.99,21.0,191465.0
2024-01-16 11:40:00,20.99,21.02,20.99,21.01,110340.0,20.99,21.02,20.99,21.01,110340.0
2024-01-16 11:45:00,21.02,21.02,21.0,21.01,134416.0,21.02,21.02,21.0,21.01,134416.0
2024-01-16 11:50:00,21.01,21.04,21.0,21.02,175157.0,21.01,21.04,21.0,21.02,175157.0
2024-01-16 11:55:00,21.02,21.03,21.0,21.02,134060.0,21.02,21.03,21.0,21.02,134060.0
2024-01-16 12:00:00,21.02,21.03,20.98,21.0,245866.0,21.02,21.03,20.98,21.0,245866.0
2024-01-16 12:05:00,20.99,21.0,20.93,20.94,801415.0,20.99,21.0,20.93,20.94,801415.0
2024-01-16 12:10:00,20.94,20.96,20.92,20.93,154700.0,20.94,20.96,20.92,20.93,154700.0
2024-01-16 12:15:00,20.93,20.95,20.92,20.94,142330.0,20.93,20.95,20.92,20.94,142330.0
2024-01-16 12:20:00,20.94,20.97,20.94,20.95,75030.0,20.94,20.97,20.94,20.95,75030.0
2024-01-16 12:25:00,20.94,20.95,20.92,20.93,110650.0,20.94,20.95,20.92,20.93,110650.0
2024-01-16 12:30:00,20.93,20.94,20.93,20.94,59722.0,20.93,20.94,20.93,20.94,59722.0
2024-01-16 12:35:00,20.93,20.99,20.93,20.98,80318.0,20.93,20.99,20.93,20.98,80318.0
2024-01-16 12:40:00,20.98,20.99,20.97,20.97,79858.0,20.98,20.99,20.97,20.97,79858.0
2024-01-16 12:45:00,20.97,20.98,20.94,20.95,53972.0,20.97,20.98,20.94,20.95,53972.0
2024-01-16 12:50:00,20.95,20.99,20.95,20.96,40761.0,20.95,20.99,20.95,20.96,40761.0
2024-01-16 12:55:00,20.96,20.97,20.94,20.95,194437.0,20.96,20.97,20.94,20.95,194437.0
2024-01-16 13:00:00,20.95,20.98,20.95,20.98,312166.0,20.95,20.98,20.95,20.98,312166.0
2024-01-16 13:05:00,20.97,21.0,20.97,20.98,155408.0,20.97,21.0,20.97,20.98,155408.0
2024-01-16 13:10:00,20.98,20.98,20.95,20.96,114632.0,20.98,20.98,20.95,20.96,114632.0
2024-01-16 13:15:00,20.96,20.99,20.96,20.97,132469.0,20.96,20.99,20.96,20.97,132469.0
2024-01-16 13:20:00,20.97,21.0,20.97,21.0,51507.0,20.97,21.0,20.97,21.0,51507.0
2024-01-16 13:25:00,21.0,21.01,20.98,21.01,160867.0,21.0,21.01,20.98,21.01,160867.0
2024-01-16 13:30:00,21.01,21.04,21.0,21.03,167758.0,21.01,21.04,21.0,21.03,167758.0
2024-01-16 13:35:00,21.03,21.04,21.02,21.02,52609.0,21.03,21.04,21.02,21.02,52609.0
2024-01-16 13:40:00,21.01,21.02,20.98,20.98,110938.0,21.01,21.02,20.98,20.98,110938.0
2024-01-16 13:45:00,20.98,20.99,20.95,20.96,177732.0,20.98,20.99,20.95,20.96,177732.0
2024-01-16 13:50:00,20.96,20.96,20.93,20.96,100232.0,20.96,20.96,20.93,20.96,100232.0
2024-01-16 13:55:00,20.95,20.96,20.94,20.95,61673.0,20.95,20.96,20.94,20.95,61673.0
2024-01-16 14:00:00,20.96,20.97,20.95,20.96,72039.0,20.96,20.97,20.95,20.96,72039.0
2024-01-16 14:05:00,20.96,20.99,20.96,20.96,42202.0,20.96,20.99,20.96,20.96,42202.0
2024-01-16 14:10:00,20.97,20.99,20.96,20.98,31493.0,20.97,20.99,20.96,20.98,31493.0
2024-01-16 14:15:00,20.98,21.0,20.98,20.99,30648.0,20.98,21.0,20.98,20.99,30648.0
2024-01-16 14:20:00,21.0,21.02,20.99,21.02,60654.0,21.0,21.02,20.99,21.02,60654.0
2024-01-16 14:25:00,21.02,21.02,21.0,21.02,71442.0,21.02,21.02,21.0,21.02,71442.0
2024-01-16 14:30:00,21.01,21.02,21.0,21.0,60809.0,21.01,21.02,21.0,21.0,60809.0
2024-01-16 14:35:00,21.01,21.01,20.99,20.99,38397.0,21.01,21.01,20.99,20.99,38397.0
2024-01-16 14:40:00,21.0,21.0,20.99,21.0,18115.0,21.0,21.0,20.99,21.0,18115.0
2024-01-16 14:45:00,21.0,21.03,20.99,21.02,154884.0,21.0,21.03,20.99,21.02,154884.0
2024-01-16 14:50:00,21.03,21.04,21.02,21.04,85194.0,21.03,21.04,21.02,21.04,85194.0
2024-01-16 14:55:00,21.04,21.04,21.02,21.03,32831.0,21.04,21.04,21.02,21.03,32831.0
2024-01-16 15:00:00,21.03,21.04,21.01,21.02,75797.0,21.03,21.04,21.01,21.02,75797.0
2024-01-16 15:05:00,21.01,21.02,21.0,21.01,66212.0,21.01,21.02,21.0,21.01,66212.0
2024-01-16 15:10:00,21.02,21.02,21.01,21.02,17453.0,21.02,21.02,21.01,21.02,17453.0
2024-01-16 15:15:00,21.02,21.02,20.99,21.0,47309.0,21.02,21.02,20.99,21.0,47309.0
2024-01-16 15:20:00,21.0,21.01,20.99,21.0,97055.0,21.0,21.01,20.99,21.0,97055.0
2024-01-16 15:25:00,21.0,21.0,20.99,21.0,50211.0,21.0,21.0,20.99,21.0,50211.0
2024-01-16 15:30:00,21.0,21.0,20.97,20.98,87159.0,21.0,21.0,20.97,20.98,87159.0
2024-01-16 15:35:00,20.98,20.98,20.97,20.98,65972.0,20.98,20.98,20.97,20.98,65972.0
2024-01-16 15:40:00,20.98,20.98,20.96,20.98,326030.0,20.98,20.98,20.96,20.98,326030.0
2024-01-16 15:45:00,20.98,20.99,20.97,20.98,176951.0,20.98,20.99,20.97,20.98,176951.0
2024-01-16 15:50:00,20.98,20.98,20.97,20.97,165936.0,20.98,20.98,20.97,20.97,165936.0
2024-01-16 15:55:00,20.97,20.98,20.97,20.97,458264.0,20.97,20.98,20.97,20.97,458264.0
2024-01-17 09:30:00,20.78,20.8,20.74,20.77,711779.0,20.78,20.8,20.74,20.77,711779.0
2024-01-17 09:35:00,20.77,20.78,20.74,20.77,231524.0,20.77,20.78,20.74,20.77,231524.0
2024-01-17 09:40:00,20.77,20.78,20.72,20.75,187182.0,20.77,20.78,20.72,20.75,187182.0
2024-01-17 09:45:00,20.75,20.78,20.71,20.78,380628.0,20.75,20.78,20.71,20.78,380628.0
2024-01-17 09:50:00,20.78,20.79,20.73,20.74,267670.0,20.78,20.79,20.73,20.74,267670.0
2024-01-17 09:55:00,20.73,20.73,20.68,20.7,1247863.0,20.73,20.73,20.68,20.7,1247863.0
2024-01-17 10:00:00,20.69,20.76,20.68,20.75,347044.0,20.69,20.76,20.68,20.75,347044.0
2024-01-17 10:05:00,20.75,20.8,20.72,20.78,327270.0,20.75,20.8,20.72,20.78,327270.0
2024-01-17 10:10:00,20.78,20.79,20.74,20.74,260797.0,20.78,20.79,20.74,20.74,260797.0
2024-01-17 10:15:00,20.74,20.74,20.7,20.73,278903.0,20.74,20.74,20.7,20.73,278903.0
2024-01-17 10:20:00,20.72,20.75,20.68,20.7,261027.0,20.72,20.75,20.68,20.7,261027.0
2024-01-17 10:25:00,20.71,20.73,20.67,20.69,337522.0,20.71,20.73,20.67,20.69,337522.0
2024-01-17 10:30:00,20.69,20.7,20.66,20.69,324366.0,20.69,20.7,20.66,20.69,324366.0
2024-01-17 10:35:00,20.69,20.76,20.68,20.76,408636.0,20.69,20.76,20.68,20.76,408636.0
2024-01-17 10:40:00,20.75,20.79,20.74,20.74,220150.0,20.75,20.79,20.74,20.74,220150.0
2024-01-17 10:45:00,20.74,20.77,20.72,20.74,193840.0,20.74,20.77,20.72,20.74,193840.0
2024-01-17 10:50:00,20.73,20.75,20.7,20.71,323714.0,20.73,20.75,20.7,20.71,323714.0
2024-01-17 10:55:00,20.72,20.73,20.69,20.73,242607.0,20.72,20.73,20.69,20.73,242607.0
2024-01-17 11:00:00,20.73,20.76,20.71,20.76,151289.0,20.73,20.76,20.71,20.76,151289.0
2024-01-17 11:05:00,20.77,20.78,20.75,20.76,231228.0,20.77,20.78,20.75,20.76,231228.0
2024-01-17 11:10:00,20.76,20.76,20.71,20.72,421095.0,20.76,20.76,20.71,20.72,421095.0
2024-01-17 11:15:00,20.72,20.73,20.7,20.73,244745.0,20.72,20.73,20.7,20.73,244745.0
2024-01-17 11:20:00,20.72,20.72,20.69,20.7,356874.0,20.72,20.72,20.69,20.7,356874.0
2024-01-17 11:25:00,20.7,20.72,20.68,20.69,321567.0,20.7,20.72,20.68,20.69,321567.0
2024-01-17 11:30:00,20.69,20.7,20.67,20.7,238333.0,20.69,20.7,20.67,20.7,238333.0
2024-01-17 11:35:00,20.69,20.7,20.68,20.68,185382.0,20.69,20.7,20.68,20.68,185382.0
2024-01-17 11:40:00,20.69,20.71,20.68,20.7,205943.0,20.69,20.71,20.68,20.7,205943.0
2024-01-17 11:45:00,20.7,20.7,20.64,20.64,539442.0,20.7,20.7,20.64,20.64,539442.0
2024-01-17 11:50:00,20.65,20.66,20.62,20.64,464861.0,20.65,20.66,20.62,20.64,464861.0
2024-01-17 11:55:00,20.64,20.66,20.63,20.64,163854.0,20.64,20.66,20.63,20.64,163854.0
2024-01-17 12:00:00,20.64,20.66,20.63,20.63,72942.0,20.64,20.66,20.63,20.63,72942.0
2024-01-17 12:05:00,20.64,20.67,20.63,20.65,132950.0,20.64,20.67,20.63,20.65,132950.0
2024-01-17 12:10:00,20.64,20.66,20.63,20.64,117032.0,20.64,20.66,20.63,20.64,117032.0
2024-01-17 12:15:00,20.64,20.66,20.63,20.64,95248.0,20.64,20.66,20.63,20.64,95248.0
2024-01-17 12:20:00,20.64,20.65,20.63,20.64,37686.0,20.64,20.65,20.63,20.64,37686.0
2024-01-17 12:25:00,20.64,20.64,20.62,20.62,41363.0,20.64,20.64,20.62,20.62,41363.0
2024-01-17 12:30:00,20.62,20.63,20.61,20.61,227602.0,20.62,20.63,20.61,20.61,227602.0
2024-01-17 12:35:00,20.61,20.65,20.61,20.64,211399.0,20.61,20.65,20.61,20.64,211399.0
2024-01-17 12:40:00,20.64,20.66,20.63,20.65,261842.0,20.64,20.66,20.63,20.65,261842.0
2024-01-17 12:45:00,20.64,20.68,20.63,20.67,465439.0,20.64,20.68,20.63,20.67,465439.0
2024-01-17 12:50:00,20.67,20.67,20.66,20.67,25862.0,20.67,20.67,20.66,20.67,25862.0
2024-01-17 12:55:00,20.66,20.67,20.66,20.67,42553.0,20.66,20.67,20.66,20.67,42553.0
2024-01-17 13:00:00,20.67,20.67,20.63,20.64,153203.0,20.67,20.67,20.63,20.64,153203.0
2024-01-17 13:05:00,20.64,20.65,20.63,20.64,74398.0,20.64,20.65,20.63,20.64,74398.0
2024-01-17 13:10:00,20.64,20.65,20.62,20.63,74173.0,20.64,20.65,20.62,20.63,74173.0
2024-01-17 13:15:00,20.63,20.63,20.62,20.62,96339.0,20.63,20.63,20.62,20.62,96339.0
2024-01-17 13:20:00,20.62,20.63,20.61,20.62,375744.0,20.62,20.63,20.61,20.62,375744.0
2024-01-17 13:25:00,20.62,20.66,20.61,20.66,100455.0,20.62,20.66,20.61,20.66,100455.0
2024-01-17 13:30:00,20.66,20.66,20.62,20.64,101921.0,20.66,20.66,20.62,20.64,101921.0
2024-01-17 13:35:00,20.63,20.64,20.62,20.62,102463.0,20.63,20.64,20.62,20.62,102463.0
2024-01-17 13:40:00,20.62,20.64,20.61,20.64,171024.0,20.62,20.64,20.61,20.64,171024.0
2024-01-17 13:45:00,20.63,20.64,20.61,20.62,95779.0,20.63,20.64,20.61,20.62,95779.0
2024-01-17 13:50:00,20.62,20.64,20.61,20.64,475689.0,20.62,20.64,20.61,20.64,475689.0
2024-01-17 13:55:00,20.64,20.65,20.63,20.64,32912.0,20.64,20.65,20.63,20.64,32912.0
2024-01-17 14:00:00,20.64,20.67,20.63,20.67,100198.0,20.64,20.67,20.63,20.67,100198.0
2024-01-17 14:05:00,20.66,20.67,20.65,20.66,54880.0,20.66,20.67,20.65,20.66,54880.0
2024-01-17 14:10:00,20.66,20.66,20.64,20.64,135362.0,20.66,20.66,20.64,20.64,135362.0
2024-01-17 14:15:00,20.65,20.65,20.64,20.64,58294.0,20.65,20.65,20.64,20.64,58294.0
2024-01-17 14:20:00,20.64,20.67,20.64,20.67,48180.0,20.64,20.67,20.64,20.67,48180.0
2024-01-17 14:25:00,20.67,20.67,20.63,20.64,39363.0,20.67,20.67,20.63,20.64,39363.0
2024-01-17 14:30:00,20.63,20.64,20.62,20.63,61830.0,20.63,20.64,20.62,20.63,61830.0
2024-01-17 14:35:00,20.63,20.64,20.62,20.63,35603.0,20.63,20.64,20.62,20.63,35603.0
2024-01-17 14:40:00,20.63,20.65,20.62,20.64,287044.0,20.63,20.65,20.62,20.64,287044.0
2024-01-17 14:45:00,20.64,20.65,20.63,20.64,101050.0,20.64,20.65,20.63,20.64,101050.0
2024-01-17 14:50:00,20.64,20.65,20.63,20.64,84816.0,20.64,20.65,20.63,20.64,84816.0
2024-01-17 14:55:00,20.64,20.64,20.63,20.63,13753.0,20.64,20.64,20.63,20.63,13753.0
2024-01-17 15:00:00,20.64,20.64,20.62,20.63,68599.0,20.64,20.64,20.62,20.63,68599.0
2024-01-17 15:05:00,20.64,20.64,20.63,20.63,496419.0,20.64,20.64,20.63,20.63,496419.0
2024-01-17 15:10:00,20.63,20.64,20.61,20.61,100640.0,20.63,20.64,20.61,20.61,100640.0
2024-01-17 15:15:00,20.62,20.62,20.61,20.62,33201.0,20.62,20.62,20.61,20.62,33201.0
2024-01-17 15:20:00,20.61,20.62,20.61,20.61,97087.0,20.61,20.62,20.61,20.61,97087.0
2024-01-17 15:25:00,20.61,20.62,20.61,20.61,24693.0,20.61,20.62,20.61,20.61,24693.0
2024-01-17 15:30:00,20.62,20.64,20.61,20.63,287712.0,20.62,20.64,20.61,20.63,287712.0
2024-01-17 15:35:00,20.64,20.65,20.63,20.64,179614.0,20.64,20.65,20.63,20.64,179614.0
2024-01-17 15:40:00,20.64,20.65,20.63,20.64,138608.0,20.64,20.65,20.63,20.64,138608.0
2024-01-17 15:45:00,20.64,20.65,20.64,20.64,136839.0,20.64,20.65,20.64,20.64,136839.0
2024-01-17 15:50:00,20.64,20.65,20.64,20.64,157975.0,20.64,20.65,20.64,20.64,157975.0
2024-01-17 15:55:00,20.64,20.66,20.64,20.65,805832.0,20.64,20.66,20.64,20.65,805832.0
2024-01-18 09:30:00,20.56,20.58,20.54,20.57,431124.0,20.56,20.58,20.54,20.57,431124.0
2024-01-18 09:35:00,20.57,20.59,20.54,20.55,207441.0,20.57,20.59,20.54,20.55,207441.0
2024-01-18 09:40:00,20.55,20.59,20.53,20.57,268172.0,20.55,20.59,20.53,20.57,268172.0
2024-01-18 09:45:00,20.57,20.63,20.56,20.59,289339.0,20.57,20.63,20.56,20.59,289339.0
2024-01-18 09:50:00,20.59,20.64,20.57,20.62,264517.0,20.59,20.64,20.57,20.62,264517.0
2024-01-18 09:55:00,20.63,20.66,20.61,20.64,163435.0,20.63,20.66,20.61,20.64,163435.0
2024-01-18 10:00:00,20.64,20.69,20.63,20.64,251716.0,20.64,20.69,20.63,20.64,251716.0
2024-01-18 10:05:00,20.64,20.68,20.64,20.66,133291.0,20.64,20.68,20.64,20.66,133291.0
2024-01-18 10:10:00,20.66,20.67,20.63,20.66,139175.0,20.66,20.67,20.63,20.66,139175.0
2024-01-18 10:15:00,20.65,20.69,20.65,20.69,157285.0,20.65,20.69,20.65,20.69,157285.0
2024-01-18 10:20:00,20.69,20.69,20.65,20.66,155591.0,20.69,20.69,20.65,20.66,155591.0
2024-01-18 10:25:00,20.67,20.69,20.66,20.69,80707.0,20.67,20.69,20.66,20.69,80707.0
2024-01-18 10:30:00,20.68,20.72,20.68,20.72,131635.0,20.68,20.72,20.68,20.72,131635.0
2024-01-18 10:35:00,20.72,20.77,20.72,20.74,292010.0,20.72,20.77,20.72,20.74,292010.0
2024-01-18 10:40:00,20.74,20.75,20.72,20.72,222487.0,20.74,20.75,20.72,20.72,222487.0
2024-01-18 10:45:00,20.73,20.74,20.69,20.71,117309.0,20.73,20.74,20.69,20.71,117309.0
2024-01-18 10:50:00,20.71,20.72,20.69,20.71,127750.0,20.71,20.72,20.69,20.71,127750.0
2024-01-18 10:55:00,20.72,20.72,20.69,20.7,122396.0,20.72,20.72,20.69,20.7,122396.0
2024-01-18 11:00:00,20.7,20.72,20.69,20.7,141842.0,20.7,20.72,20.69,20.7,141842.0
2024-01-18 11:05:00,20.71,20.72,20.69,20.71,203221.0,20.71,20.72,20.69,20.71,203221.0
2024-01-18 11:10:00,20.71,20.75,20.71,20.71,180068.0,20.71,20.75,20.71,20.71,180068.0
2024-01-18 11:15:00,20.72,20.73,20.71,20.71,126530.0,20.72,20.73,20.71,20.71,126530.0
2024-01-18 11:20:00,20.72,20.74,20.71,20.74,84702.0,20.72,20.74,20.71,20.74,84702.0
2024-01-18 11:25:00,20.73,20.77,20.73,20.76,88266.0,20.73,20.77,20.73,20.76,88266.0
2024-01-18 11:30:00,20.77,20.77,20.74,20.76,114915.0,20.77,20.77,20.74,20.76,114915.0
2024-01-18 11:35:00,20.76,20.76,20.73,20.73,135994.0,20.76,20.76,20.73,20.73,135994.0
2024-01-18 11:40:00,20.73,20.74,20.72,20.73,112221.0,20.73,20.74,20.72,20.73,112221.0
2024-01-18 11:45:00,20.73,20.74,20.7,20.71,78369.0,20.73,20.74,20.7,20.71,78369.0
2024-01-18 11:50:00,20.71,20.73,20.7,20.72,162204.0,20.71,20.73,20.7,20.72,162204.0
2024-01-18 11:55:00,20.72,20.73,20.71,20.73,37163.0,20.72,20.73,20.71,20.73,37163.0
2024-01-18 12:00:00,20.73,20.74,20.71,20.72,92876.0,20.73,20.74,20.71,20.72,92876.0
2024-01-18 12:05:00,20.71,20.73,20.71,20.73,99350.0,20.71,20.73,20.71,20.73,99350.0
2024-01-18 12:10:00,20.72,20.73,20.7,20.73,208905.0,20.72,20.73,20.7,20.73,208905.0
2024-01-18 12:15:00,20.72,20.73,20.71,20.71,36286.0,20.72,20.73,20.71,20.71,36286.0
2024-01-18 12:20:00,20.71,20.74,20.71,20.73,49799.0,20.71,20.74,20.71,20.73,49799.0
2024-01-18 12:25:00,20.73,20.74,20.72,20.73,133038.0,20.73,20.74,20.72,20.73,133038.0
2024-01-18 12:30:00,20.73,20.74,20.72,20.72,28200.0,20.73,20.74,20.72,20.72,28200.0
2024-01-18 12:35:00,20.72,20.75,20.72,20.75,95482.0,20.72,20.75,20.72,20.75,95482.0
2024-01-18 12:40:00,20.75,20.76,20.74,20.75,28368.0,20.75,20.76,20.74,20.75,28368.0
2024-01-18 12:45:00,20.75,20.76,20.74,20.75,58444.0,20.75,20.76,20.74,20.75,58444.0
2024-01-18 12:50:00,20.74,20.75,20.74,20.75,37460.0,20.74,20.75,20.74,20.75,37460.0
2024-01-18 12:55:00,20.75,20.77,20.74,20.77,102181.0,20.75,20.77,20.74,20.77,102181.0
2024-01-18 13:00:00,20.77,20.77,20.75,20.77,302125.0,20.77,20.77,20.75,20.77,302125.0
2024-01-18 13:05:00,20.76,20.78,20.75,20.76,78380.0,20.76,20.78,20.75,20.76,78380.0
2024-01-18 13:10:00,20.76,20.77,20.75,20.75,72662.0,20.76,20.77,20.75,20.75,72662.0
2024-01-18 13:15:00,20.76,20.76,20.73,20.73,36733.0,20.76,20.76,20.73,20.73,36733.0
2024-01-18 13:20:00,20.74,20.78,20.73,20.75,119648.0,20.74,20.78,20.73,20.75,119648.0
2024-01-18 13:25:00,20.75,20.8,20.74,20.78,597127.0,20.75,20.8,20.74,20.78,597127.0
2024-01-18 13:30:00,20.78,20.8,20.77,20.8,208969.0,20.78,20.8,20.77,20.8,208969.0
2024-01-18 13:35:00,20.8,20.82,20.79,20.81,123033.0,20.8,20.82,20.79,20.81,123033.0
2024-01-18 13:40:00,20.8,20.82,20.8,20.81,35308.0,20.8,20.82,20.8,20.81,35308.0
2024-01-18 13:45:00,20.81,20.82,20.81,20.82,47044.0,20.81,20.82,20.81,20.82,47044.0
2024-01-18 13:50:00,20.81,20.83,20.81,20.83,45772.0,20.81,20.83,20.81,20.83,45772.0
2024-01-18 13:55:00,20.82,20.83,20.81,20.82,97057.0,20.82,20.83,20.81,20.82,97057.0
2024-01-18 14:00:00,20.82,20.83,20.8,20.8,73236.0,20.82,20.83,20.8,20.8,73236.0
2024-01-18 14:05:00,20.8,20.82,20.8,20.82,55515.0,20.8,20.82,20.8,20.82,55515.0
2024-01-18 14:10:00,20.82,20.82,20.81,20.82,12011.0,20.82,20.82,20.81,20.82,12011.0
2024-01-18 14:15:00,20.82,20.82,20.79,20.8,72264.0,20.82,20.82,20.79,20.8,72264.0
2024-01-18 14:20:00,20.8,20.81,20.78,20.81,72440.0,20.8,20.81,20.78,20.81,72440.0
2024-01-18 14:25:00,20.81,20.82,20.8,20.8,53048.0,20.81,20.82,20.8,20.8,53048.0
2024-01-18 14:30:00,20.8,20.82,20.8,20.81,59974.0,20.8,20.82,20.8,20.81,59974.0
2024-01-18 14:35:00,20.81,20.81,20.79,20.79,21529.0,20.81,20.81,20.79,20.79,21529.0
2024-01-18 14:40:00,20.8,20.81,20.79,20.8,108822.0,20.8,20.81,20.79,20.8,108822.0
2024-01-18 14:45:00,20.8,20.81,20.79,20.8,85405.0,20.8,20.81,20.79,20.8,85405.0
2024-01-18 14:50:00,20.8,20.8,20.79,20.8,4550.0,20.8,20.8,20.79,20.8,4550.0
2024-01-18 14:55:00,20.8,20.8,20.79,20.79,25250.0,20.8,20.8,20.79,20.79,25250.0
2024-01-18 15:00:00,20.8,20.81,20.79,20.8,14123.0,20.8,20.81,20.79,20.8,14123.0
2024-01-18 15:05:00,20.8,20.82,20.8,20.82,38033.0,20.8,20.82,20.8,20.82,38033.0
2024-01-18 15:10:00,20.82,20.82,20.8,20.8,78254.0,20.82,20.82,20.8,20.8,78254.0
2024-01-18 15:15:00,20.8,20.82,20.8,20.8,77609.0,20.8,20.82,20.8,20.8,77609.0
2024-01-18 15:20:00,20.81,20.81,20.8,20.8,11253.0,20.81,20.81,20.8,20.8,11253.0
2024-01-18 15:25:00,20.81,20.81,20.8,20.8,24323.0,20.81,20.81,20.8,20.8,24323.0
2024-01-18 15:30:00,20.81,20.83,20.81,20.82,128865.0,20.81,20.83,20.81,20.82,128865.0
2024-01-18 15:35:00,20.82,20.84,20.82,20.82,135719.0,20.82,20.84,20.82,20.82,135719.0
2024-01-18 15:40:00,20.82,20.83,20.82,20.82,20186.0,20.82,20.83,20.82,20.82,20186.0
2024-01-18 15:45:00,20.82,20.83,20.81,20.82,85360.0,20.82,20.83,20.81,20.82,85360.0
2024-01-18 15:50:00,20.82,20.83,20.81,20.82,122474.0,20.82,20.83,20.81,20.82,122474.0
2024-01-18 15:55:00,20.82,20.83,20.81,20.82,443833.0,20.82,20.83,20.81,20.82,443833.0
2024-01-19 09:30:00,20.77,20.77,20.72,20.75,474777.0,20.77,20.77,20.72,20.75,474777.0
2024-01-19 09:35:00,20.74,20.75,20.67,20.68,276172.0,20.74,20.75,20.67,20.68,276172.0
2024-01-19 09:40:00,20.67,20.69,20.65,20.67,303206.0,20.67,20.69,20.65,20.67,303206.0
2024-01-19 09:45:00,20.67,20.69,20.66,20.69,149555.0,20.67,20.69,20.66,20.69,149555.0
2024-01-19 09:50:00,20.68,20.72,20.67,20.71,257550.0,20.68,20.72,20.67,20.71,257550.0
2024-01-19 09:55:00,20.71,20.72,20.69,20.71,202561.0,20.71,20.72,20.69,20.71,202561.0
2024-01-19 10:00:00,20.72,20.77,20.69,20.71,692590.0,20.72,20.77,20.69,20.71,692590.0
2024-01-19 10:05:00,20.71,20.71,20.63,20.66,298133.0,20.71,20.71,20.63,20.66,298133.0
2024-01-19 10:10:00,20.66,20.66,20.61,20.62,314362.0,20.66,20.66,20.61,20.62,314362.0
2024-01-19 10:15:00,20.63,20.65,20.62,20.64,302859.0,20.63,20.65,20.62,20.64,302859.0
2024-01-19 10:20:00,20.64,20.67,20.6,20.62,634374.0,20.64,20.67,20.6,20.62,634374.0
2024-01-19 10:25:00,20.63,20.66,20.62,20.66,233844.0,20.63,20.66,20.62,20.66,233844.0
2024-01-19 10:30:00,20.65,20.66,20.61,20.64,310192.0,20.65,20.66,20.61,20.64,310192.0
2024-01-19 10:35:00,20.64,20.66,20.61,20.63,200476.0,20.64,20.66,20.61,20.63,200476.0
2024-01-19 10:40:00,20.63,20.64,20.61,20.64,162848.0,20.63,20.64,20.61,20.64,162848.0
2024-01-19 10:45:00,20.64,20.64,20.6,20.6,191522.0,20.64,20.64,20.6,20.6,191522.0
2024-01-19 10:50:00,20.6,20.63,20.6,20.63,168718.0,20.6,20.63,20.6,20.63,168718.0
2024-01-19 10:55:00,20.64,20.66,20.62,20.65,164195.0,20.64,20.66,20.62,20.65,164195.0
2024-01-19 11:00:00,20.65,20.69,20.64,20.67,418120.0,20.65,20.69,20.64,20.67,418120.0
2024-01-19 11:05:00,20.67,20.68,20.66,20.67,83865.0,20.67,20.68,20.66,20.67,83865.0
2024-01-19 11:10:00,20.67,20.67,20.63,20.64,267824.0,20.67,20.67,20.63,20.64,267824.0
2024-01-19 11:15:00,20.63,20.66,20.62,20.64,115594.0,20.63,20.66,20.62,20.64,115594.0
2024-01-19 11:20:00,20.65,20.65,20.6,20.6,169849.0,20.65,20.65,20.6,20.6,169849.0
2024-01-19 11:25:00,20.6,20.62,20.59,20.62,133699.0,20.6,20.62,20.59,20.62,133699.0
2024-01-19 11:30:00,20.62,20.63,20.59,20.61,163362.0,20.62,20.63,20.59,20.61,163362.0
2024-01-19 11:35:00,20.62,20.62,20.6,20.61,115598.0,20.62,20.62,20.6,20.61,115598.0
2024-01-19 11:40:00,20.62,20.62,20.59,20.59,152982.0,20.62,20.62,20.59,20.59,152982.0
2024-01-19 11:45:00,20.58,20.61,20.58,20.6,113428.0,20.58,20.61,20.58,20.6,113428.0
2024-01-19 11:50:00,20.6,20.61,20.58,20.58,58552.0,20.6,20.61,20.58,20.58,58552.0
2024-01-19 11:55:00,20.58,20.6,20.56,20.6,208146.0,20.58,20.6,20.56,20.6,208146.0
2024-01-19 12:00:00,20.6,20.61,20.59,20.6,110450.0,20.6,20.61,20.59,20.6,110450.0
2024-01-19 12:05:00,20.61,20.61,20.59,20.61,48133.0,20.61,20.61,20.59,20.61,48133.0
2024-01-19 12:10:00,20.6,20.62,20.6,20.61,90451.0,20.6,20.62,20.6,20.61,90451.0
2024-01-19 12:15:00,20.61,20.64,20.61,20.64,61995.0,20.61,20.64,20.61,20.64,61995.0
2024-01-19 12:20:00,20.64,20.64,20.62,20.63,189291.0,20.64,20.64,20.62,20.63,189291.0
2024-01-19 12:25:00,20.64,20.66,20.63,20.65,137049.0,20.64,20.66,20.63,20.65,137049.0
2024-01-19 12:30:00,20.65,20.66,20.63,20.65,153342.0,20.65,20.66,20.63,20.65,153342.0
2024-01-19 12:35:00,20.65,20.66,20.64,20.64,155789.0,20.65,20.66,20.64,20.64,155789.0
2024-01-19 12:40:00,20.64,20.65,20.63,20.64,112440.0,20.64,20.65,20.63,20.64,112440.0
2024-01-19 12:45:00,20.65,20.65,20.63,20.64,231945.0,20.65,20.65,20.63,20.64,231945.0
2024-01-19 12:50:00,20.64,20.66,20.63,20.66,248323.0,20.64,20.66,20.63,20.66,248323.0
2024-01-19 12:55:00,20.66,20.68,20.65,20.68,76221.0,20.66,20.68,20.65,20.68,76221.0
2024-01-19 13:00:00,20.68,20.68,20.66,20.67,42111.0,20.68,20.68,20.66,20.67,42111.0
2024-01-19 13:05:00,20.67,20.68,20.66,20.67,48728.0,20.67,20.68,20.66,20.67,48728.0
2024-01-19 13:10:00,20.66,20.68,20.66,20.67,32881.0,20.66,20.68,20.66,20.67,32881.0
2024-01-19 13:15:00,20.68,20.69,20.66,20.67,106736.0,20.68,20.69,20.66,20.67,106736.0
2024-01-19 13:20:00,20.67,20.68,20.66,20.67,116965.0,20.67,20.68,20.66,20.67,116965.0
2024-01-19 13:25:00,20.66,20.67,20.66,20.67,135382.0,20.66,20.67,20.66,20.67,135382.0
2024-01-19 13:30:00,20.66,20.69,20.66,20.69,54350.0,20.66,20.69,20.66,20.69,54350.0
2024-01-19 13:35:00,20.69,20.7,20.66,20.67,84435.0,20.69,20.7,20.66,20.67,84435.0
2024-01-19 13:40:00,20.67,20.67,20.65,20.66,22569.0,20.67,20.67,20.65,20.66,22569.0
2024-01-19 13:45:00,20.66,20.67,20.65,20.66,122833.0,20.66,20.67,20.65,20.66,122833.0
2024-01-19 13:50:00,20.65,20.66,20.64,20.65,38884.0,20.65,20.66,20.64,20.65,38884.0
2024-01-19 13:55:00,20.66,20.66,20.65,20.65,8781.0,20.66,20.66,20.65,20.65,8781.0
2024-01-19 14:00:00,20.66,20.68,20.65,20.68,48469.0,20.66,20.68,20.65,20.68,48469.0
2024-01-19 14:05:00,20.68,20.68,20.67,20.68,14883.0,20.68,20.68,20.67,20.68,14883.0
2024-01-19 14:10:00,20.68,20.69,20.67,20.69,42198.0,20.68,20.69,20.67,20.69,42198.0
2024-01-19 14:15:00,20.69,20.69,20.66,20.67,87184.0,20.69,20.69,20.66,20.67,87184.0
2024-01-19 14:20:00,20.67,20.68,20.66,20.67,35318.0,20.67,20.68,20.66,20.67,35318.0
2024-01-19 14:25:00,20.68,20.69,20.67,20.68,55599.0,20.68,20.69,20.67,20.68,55599.0
2024-01-19 14:30:00,20.68,20.69,20.67,20.68,84628.0,20.68,20.69,20.67,20.68,84628.0
2024-01-19 14:35:00,20.68,20.7,20.68,20.7,31684.0,20.68,20.7,20.68,20.7,31684.0
2024-01-19 14:40:00,20.7,20.7,20.69,20.69,41374.0,20.7,20.7,20.69,20.69,41374.0
2024-01-19 14:45:00,20.69,20.7,20.69,20.69,18126.0,20.69,20.7,20.69,20.69,18126.0
2024-01-19 14:50:00,20.7,20.7,20.67,20.69,82348.0,20.7,20.7,20.67,20.69,82348.0
2024-01-19 14:55:00,20.69,20.71,20.68,20.7,113465.0,20.69,20.71,20.68,20.7,113465.0
2024-01-19 15:00:00,20.7,20.71,20.69,20.69,67767.0,20.7,20.71,20.69,20.69,67767.0
2024-01-19 15:05:00,20.7,20.7,20.69,20.69,28991.0,20.7,20.7,20.69,20.69,28991.0
2024-01-19 15:10:00,20.69,20.69,20.68,20.69,41686.0,20.69,20.69,20.68,20.69,41686.0
2024-01-19 15:15:00,20.68,20.69,20.68,20.68,63560.0,20.68,20.69,20.68,20.68,63560.0
2024-01-19 15:20:00,20.68,20.69,20.67,20.67,113335.0,20.68,20.69,20.67,20.67,113335.0
2024-01-19 15:25:00,20.68,20.68,20.67,20.68,129717.0,20.68,20.68,20.67,20.68,129717.0
2024-01-19 15:30:00,20.67,20.68,20.67,20.68,46891.0,20.67,20.68,20.67,20.68,46891.0
2024-01-19 15:35:00,20.67,20.68,20.67,20.67,18149.0,20.67,20.68,20.67,20.67,18149.0
2024-01-19 15:40:00,20.67,20.68,20.66,20.67,208120.0,20.67,20.68,20.66,20.67,208120.0
2024-01-19 15:45:00,20.67,20.68,20.66,20.67,210831.0,20.67,20.68,20.66,20.67,210831.0
2024-01-19 15:50:00,20.67,20.67,20.65,20.66,212482.0,20.67,20.67,20.65,20.66,212482.0
2024-01-19 15:55:00,20.66,20.67,20.65,20.67,285848.0,20.66,20.67,20.65,20.67,285848.0
2024-01-22 09:30:00,20.12,20.17,20.07,20.16,1176504.0,20.12,20.17,20.07,20.16,1176504.0
2024-01-22 09:35:00,20.16,20.2,20.16,20.2,447611.0,20.16,20.2,20.16,20.2,447611.0
2024-01-22 09:40:00,20.2,20.23,20.14,20.18,851294.0,20.2,20.23,20.14,20.18,851294.0
2024-01-22 09:45:00,20.17,20.24,20.17,20.22,565016.0,20.17,20.24,20.17,20.22,565016.0
2024-01-22 09:50:00,20.23,20.27,20.22,20.26,288766.0,20.23,20.27,20.22,20.26,288766.0
2024-01-22 09:55:00,20.26,20.31,20.26,20.28,357569.0,20.26,20.31,20.26,20.28,357569.0
2024-01-22 10:00:00,20.28,20.3,20.26,20.29,460513.0,20.28,20.3,20.26,20.29,460513.0
2024-01-22 10:05:00,20.29,20.33,20.28,20.33,499465.0,20.29,20.33,20.28,20.33,499465.0
2024-01-22 10:10:00,20.32,20.37,20.32,20.36,229965.0,20.32,20.37,20.32,20.36,229965.0
2024-01-22 10:15:00,20.36,20.38,20.33,20.34,285356.0,20.36,20.38,20.33,20.34,285356.0
2024-01-22 10:20:00,20.34,20.38,20.34,20.37,196345.0,20.34,20.38,20.34,20.37,196345.0
2024-01-22 10:25:00,20.37,20.41,20.36,20.41,252383.0,20.37,20.41,20.36,20.41,252383.0
2024-01-22 10:30:00,20.41,20.41,20.35,20.36,300242.0,20.41,20.41,20.35,20.36,300242.0
2024-01-22 10:35:00,20.36,20.38,20.35,20.36,324917.0,20.36,20.38,20.35,20.36,324917.0
2024-01-22 10:40:00,20.37,20.37,20.33,20.33,204143.0,20.37,20.37,20.33,20.33,204143.0
2024-01-22 10:45:00,20.33,20.36,20.32,20.33,209815.0,20.33,20.36,20.32,20.33,209815.0
2024-01-22 10:50:00,20.34,20.35,20.31,20.32,204417.0,20.34,20.35,20.31,20.32,204417.0
2024-01-22 10:55:00,20.32,20.34,20.31,20.32,47585.0,20.32,20.34,20.31,20.32,47585.0
2024-01-22 11:00:00,20.32,20.32,20.28,20.29,304070.0,20.32,20.32,20.28,20.29,304070.0
2024-01-22 11:05:00,20.28,20.29,20.27,20.29,134499.0,20.28,20.29,20.27,20.29,134499.0
2024-01-22 11:10:00,20.28,20.29,20.27,20.28,200705.0,20.28,20.29,20.27,20.28,200705.0
2024-01-22 11:15:00,20.28,20.31,20.27,20.3,176933.0,20.28,20.31,20.27,20.3,176933.0
2024-01-22 11:20:00,20.29,20.31,20.28,20.3,198543.0,20.29,20.31,20.28,20.3,198543.0
2024-01-22 11:25:00,20.3,20.3,20.27,20.29,99558.0,20.3,20.3,20.27,20.29,99558.0
2024-01-22 11:30:00,20.29,20.3,20.28,20.28,199333.0,20.29,20.3,20.28,20.28,199333.0
2024-01-22 11:35:00,20.29,20.32,20.28,20.31,140074.0,20.29,20.32,20.28,20.31,140074.0
2024-01-22 11:40:00,20.32,20.32,20.29,20.3,146998.0,20.32,20.32,20.29,20.3,146998.0
2024-01-22 11:45:00,20.29,20.31,20.29,20.3,88288.0,20.29,20.31,20.29,20.3,88288.0
2024-01-22 11:50:00,20.3,20.31,20.29,20.31,103202.0,20.3,20.31,20.29,20.31,103202.0
2024-01-22 11:55:00,20.3,20.32,20.3,20.32,72975.0,20.3,20.32,20.3,20.32,72975.0
2024-01-22 12:00:00,20.32,20.32,20.3,20.3,83085.0,20.32,20.32,20.3,20.3,83085.0
2024-01-22 12:05:00,20.3,20.31,20.29,20.3,54784.0,20.3,20.31,20.29,20.3,54784.0
2024-01-22 12:10:00,20.29,20.34,20.29,20.34,108673.0,20.29,20.34,20.29,20.34,108673.0
2024-01-22 12:15:00,20.34,20.34,20.32,20.34,77696.0,20.34,20.34,20.32,20.34,77696.0
2024-01-22 12:20:00,20.34,20.35,20.33,20.34,56433.0,20.34,20.35,20.33,20.34,56433.0
2024-01-22 12:25:00,20.35,20.35,20.33,20.34,53591.0,20.35,20.35,20.33,20.34,53591.0
2024-01-22 12:30:00,20.34,20.35,20.32,20.33,46802.0,20.34,20.35,20.32,20.33,46802.0
2024-01-22 12:35:00,20.32,20.33,20.31,20.32,22994.0,20.32,20.33,20.31,20.32,22994.0
2024-01-22 12:40:00,20.31,20.32,20.31,20.32,20554.0,20.31,20.32,20.31,20.32,20554.0
2024-01-22 12:45:00,20.32,20.33,20.31,20.32,149696.0,20.32,20.33,20.31,20.32,149696.0
2024-01-22 12:50:00,20.32,20.33,20.31,20.32,86893.0,20.32,20.33,20.31,20.32,86893.0
2024-01-22 12:55:00,20.32,20.33,20.31,20.31,65966.0,20.32,20.33,20.31,20.31,65966.0
2024-01-22 13:00:00,20.31,20.32,20.3,20.32,49028.0,20.31,20.32,20.3,20.32,49028.0
2024-01-22 13:05:00,20.31,20.32,20.3,20.3,68062.0,20.31,20.32,20.3,20.3,68062.0
2024-01-22 13:10:00,20.3,20.31,20.29,20.3,250978.0,20.3,20.31,20.29,20.3,250978.0
2024-01-22 13:15:00,20.29,20.31,20.28,20.28,99242.0,20.29,20.31,20.28,20.28,99242.0
2024-01-22 13:20:00,20.29,20.31,20.28,20.31,68506.0,20.29,20.31,20.28,20.31,68506.0
2024-01-22 13:25:00,20.3,20.31,20.26,20.27,46129.0,20.3,20.31,20.26,20.27,46129.0
2024-01-22 13:30:00,20.27,20.29,20.26,20.26,118507.0,20.27,20.29,20.26,20.26,118507.0
2024-01-22 13:35:00,20.27,20.29,20.26,20.29,54290.0,20.27,20.29,20.26,20.29,54290.0
2024-01-22 13:40:00,20.29,20.29,20.27,20.27,19123.0,20.29,20.29,20.27,20.27,19123.0
2024-01-22 13:45:00,20.28,20.28,20.26,20.26,36238.0,20.28,20.28,20.26,20.26,36238.0
2024-01-22 13:50:00,20.27,20.28,20.26,20.28,63585.0,20.27,20.28,20.26,20.28,63585.0
2024-01-22 13:55:00,20.28,20.28,20.27,20.28,20326.0,20.28,20.28,20.27,20.28,20326.0
2024-01-22 14:00:00,20.27,20.28,20.26,20.27,47886.0,20.27,20.28,20.26,20.27,47886.0
2024-01-22 14:05:00,20.26,20.27,20.26,20.27,13339.0,20.26,20.27,20.26,20.27,13339.0
2024-01-22 14:10:00,20.27,20.27,20.23,20.23,293818.0,20.27,20.27,20.23,20.23,293818.0
2024-01-22 14:15:00,20.23,20.24,20.2,20.2,61174.0,20.23,20.24,20.2,20.2,61174.0
2024-01-22 14:20:00,20.2,20.21,20.19,20.2,127313.0,20.2,20.21,20.19,20.2,127313.0
2024-01-22 14:25:00,20.2,20.21,20.19,20.2,184040.0,20.2,20.21,20.19,20.2,184040.0
2024-01-22 14:30:00,20.2,20.2,20.18,20.19,102789.0,20.2,20.2,20.18,20.19,102789.0
2024-01-22 14:35:00,20.2,20.21,20.19,20.21,44688.0,20.2,20.21,20.19,20.21,44688.0
2024-01-22 14:40:00,20.21,20.21,20.19,20.2,61662.0,20.21,20.21,20.19,20.2,61662.0
2024-01-22 14:45:00,20.2,20.21,20.19,20.21,51468.0,20.2,20.21,20.19,20.21,51468.0
2024-01-22 14:50:00,20.21,20.22,20.2,20.21,77292.0,20.21,20.22,20.2,20.21,77292.0
2024-01-22 14:55:00,20.21,20.21,20.2,20.21,21394.0,20.21,20.21,20.2,20.21,21394.0
2024-01-22 15:00:00,20.21,20.21,20.19,20.2,64465.0,20.21,20.21,20.19,20.2,64465.0
2024-01-22 15:05:00,20.2,20.2,20.18,20.19,164937.0,20.2,20.2,20.18,20.19,164937.0
2024-01-22 15:10:00,20.19,20.2,20.19,20.2,67996.0,20.19,20.2,20.19,20.2,67996.0
2024-01-22 15:15:00,20.19,20.2,20.19,20.2,42043.0,20.19,20.2,20.19,20.2,42043.0
2024-01-22 15:20:00,20.2,20.2,20.19,20.2,86690.0,20.2,20.2,20.19,20.2,86690.0
2024-01-22 15:25:00,20.2,20.2,20.19,20.2,63200.0,20.2,20.2,20.19,20.2,63200.0
2024-01-22 15:30:00,20.2,20.21,20.19,20.21,127797.0,20.2,20.21,20.19,20.21,127797.0
2024-01-22 15:35:00,20.21,20.21,20.19,20.2,72133.0,20.21,20.21,20.19,20.2,72133.0
2024-01-22 15:40:00,20.19,20.2,20.19,20.2,168436.0,20.19,20.2,20.19,20.2,168436.0
2024-01-22 15:45:00,20.2,20.2,20.19,20.2,89162.0,20.2,20.2,20.19,20.2,89162.0
2024-01-22 15:50:00,20.2,20.21,20.19,20.2,401273.0,20.2,20.21,20.19,20.2,401273.0
2024-01-22 15:55:00,20.2,20.22,20.19,20.21,1295776.0,20.2,20.22,20.19,20.21,1295776.0
2024-01-23 09:30:00,20.44,20.47,20.43,20.46,621174.0,20.44,20.47,20.43,20.46,621174.0
2024-01-23 09:35:00,20.45,20.55,20.43,20.51,388007.0,20.45,20.55,20.43,20.51,388007.0
2024-01-23 09:40:00,20.5,20.5,20.43,20.49,323282.0,20.5,20.5,20.43,20.49,323282.0
2024-01-23 09:45:00,20.49,20.5,20.42,20.44,312660.0,20.49,20.5,20.42,20.44,312660.0
2024-01-23 09:50:00,20.43,20.45,20.4,20.45,184172.0,20.43,20.45,20.4,20.45,184172.0
2024-01-23 09:55:00,20.44,20.45,20.42,20.45,175635.0,20.44,20.45,20.42,20.45,175635.0
2024-01-23 10:00:00,20.45,20.5,20.45,20.49,442856.0,20.45,20.5,20.45,20.49,442856.0
2024-01-23 10:05:00,20.5,20.54,20.49,20.51,420399.0,20.5,20.54,20.49,20.51,420399.0
2024-01-23 10:10:00,20.51,20.51,20.47,20.48,141408.0,20.51,20.51,20.47,20.48,141408.0
2024-01-23 10:15:00,20.48,20.5,20.47,20.49,110708.0,20.48,20.5,20.47,20.49,110708.0
2024-01-23 10:20:00,20.5,20.52,20.48,20.48,167042.0,20.5,20.52,20.48,20.48,167042.0
2024-01-23 10:25:00,20.49,20.52,20.47,20.51,244059.0,20.49,20.52,20.47,20.51,244059.0
2024-01-23 10:30:00,20.51,20.52,20.48,20.49,225316.0,20.51,20.52,20.48,20.49,225316.0
2024-01-23 10:35:00,20.49,20.52,20.47,20.52,208657.0,20.49,20.52,20.47,20.52,208657.0
2024-01-23 10:40:00,20.52,20.52,20.46,20.49,479103.0,20.52,20.52,20.46,20.49,479103.0
2024-01-23 10:45:00,20.49,20.51,20.49,20.51,100827.0,20.49,20.51,20.49,20.51,100827.0
2024-01-23 10:50:00,20.5,20.52,20.48,20.49,177310.0,20.5,20.52,20.48,20.49,177310.0
2024-01-23 10:55:00,20.49,20.5,20.48,20.48,190545.0,20.49,20.5,20.48,20.48,190545.0
2024-01-23 11:00:00,20.49,20.5,20.47,20.49,177982.0,20.49,20.5,20.47,20.49,177982.0
2024-01-23 11:05:00,20.49,20.5,20.48,20.48,122987.0,20.49,20.5,20.48,20.48,122987.0
2024-01-23 11:10:00,20.48,20.51,20.48,20.49,58449.0,20.48,20.51,20.48,20.49,58449.0
2024-01-23 11:15:00,20.49,20.49,20.45,20.46,168255.0,20.49,20.49,20.45,20.46,168255.0
2024-01-23 11:20:00,20.46,20.47,20.45,20.46,258500.0,20.46,20.47,20.45,20.46,258500.0
2024-01-23 11:25:00,20.47,20.47,20.44,20.45,309347.0,20.47,20.47,20.44,20.45,309347.0
2024-01-23 11:30:00,20.45,20.45,20.43,20.43,119589.0,20.45,20.45,20.43,20.43,119589.0
2024-01-23 11:35:00,20.43,20.46,20.43,20.46,87264.0,20.43,20.46,20.43,20.46,87264.0
2024-01-23 11:40:00,20.46,20.47,20.44,20.45,241945.0,20.46,20.47,20.44,20.45,241945.0
2024-01-23 11:45:00,20.46,20.47,20.45,20.45,73921.0,20.46,20.47,20.45,20.45,73921.0
2024-01-23 11:50:00,20.46,20.48,20.45,20.48,83692.0,20.46,20.48,20.45,20.48,83692.0
2024-01-23 11:55:00,20.48,20.48,20.46,20.47,109814.0,20.48,20.48,20.46,20.47,109814.0
2024-01-23 12:00:00,20.47,20.48,20.45,20.46,160900.0,20.47,20.48,20.45,20.46,160900.0
2024-01-23 12:05:00,20.45,20.47,20.44,20.45,78684.0,20.45,20.47,20.44,20.45,78684.0
2024-01-23 12:10:00,20.45,20.45,20.42,20.44,114327.0,20.45,20.45,20.42,20.44,114327.0
2024-01-23 12:15:00,20.44,20.45,20.42,20.42,110393.0,20.44,20.45,20.42,20.42,110393.0
2024-01-23 12:20:00,20.42,20.44,20.42,20.43,90233.0,20.42,20.44,20.42,20.43,90233.0
2024-01-23 12:25:00,20.43,20.44,20.42,20.43,71924.0,20.43,20.44,20.42,20.43,71924.0
2024-01-23 12:30:00,20.43,20.43,20.41,20.42,76103.0,20.43,20.43,20.41,20.42,76103.0
2024-01-23 12:35:00,20.42,20.42,20.4,20.4,73940.0,20.42,20.42,20.4,20.4,73940.0
2024-01-23 12:40:00,20.41,20.42,20.4,20.42,24635.0,20.41,20.42,20.4,20.42,24635.0
2024-01-23 12:45:00,20.42,20.42,20.41,20.42,40303.0,20.42,20.42,20.41,20.42,40303.0
2024-01-23 12:50:00,20.42,20.44,20.41,20.44,30911.0,20.42,20.44,20.41,20.44,30911.0
2024-01-23 12:55:00,20.44,20.45,20.43,20.45,10710.0,20.44,20.45,20.43,20.45,10710.0
2024-01-23 13:00:00,20.45,20.45,20.42,20.43,81745.0,20.45,20.45,20.42,20.43,81745.0
2024-01-23 13:05:00,20.42,20.44,20.41,20.43,73143.0,20.42,20.44,20.41,20.43,73143.0
2024-01-23 13:10:00,20.43,20.44,20.42,20.44,27818.0,20.43,20.44,20.42,20.44,27818.0
2024-01-23 13:15:00,20.44,20.45,20.43,20.43,102370.0,20.44,20.45,20.43,20.43,102370.0
2024-01-23 13:20:00,20.43,20.46,20.43,20.45,80764.0,20.43,20.46,20.43,20.45,80764.0
2024-01-23 13:25:00,20.45,20.46,20.44,20.45,37793.0,20.45,20.46,20.44,20.45,37793.0
2024-01-23 13:30:00,20.46,20.48,20.45,20.47,72324.0,20.46,20.48,20.45,20.47,72324.0
2024-01-23 13:35:00,20.48,20.48,20.45,20.46,356587.0,20.48,20.48,20.45,20.46,356587.0
2024-01-23 13:40:00,20.46,20.47,20.45,20.47,53808.0,20.46,20.47,20.45,20.47,53808.0
2024-01-23 13:45:00,20.46,20.47,20.46,20.46,37446.0,20.46,20.47,20.46,20.46,37446.0
2024-01-23 13:50:00,20.47,20.47,20.46,20.46,37163.0,20.47,20.47,20.46,20.46,37163.0
2024-01-23 13:55:00,20.46,20.48,20.46,20.47,91806.0,20.46,20.48,20.46,20.47,91806.0
2024-01-23 14:00:00,20.47,20.47,20.46,20.46,12680.0,20.47,20.47,20.46,20.46,12680.0
2024-01-23 14:05:00,20.46,20.47,20.46,20.47,29083.0,20.46,20.47,20.46,20.47,29083.0
2024-01-23 14:10:00,20.46,20.49,20.46,20.48,46610.0,20.46,20.49,20.46,20.48,46610.0
2024-01-23 14:15:00,20.49,20.51,20.48,20.51,60880.0,20.49,20.51,20.48,20.51,60880.0
2024-01-23 14:20:00,20.51,20.52,20.5,20.52,32250.0,20.51,20.52,20.5,20.52,32250.0
2024-01-23 14:25:00,20.52,20.52,20.51,20.52,19817.0,20.52,20.52,20.51,20.52,19817.0
2024-01-23 14:30:00,20.52,20.54,20.51,20.54,107217.0,20.52,20.54,20.51,20.54,107217.0
2024-01-23 14:35:00,20.54,20.54,20.52,20.53,154130.0,20.54,20.54,20.52,20.53,154130.0
2024-01-23 14:40:00,20.54,20.55,20.53,20.55,52624.0,20.54,20.55,20.53,20.55,52624.0
2024-01-23 14:45:00,20.55,20.55,20.54,20.55,45717.0,20.55,20.55,20.54,20.55,45717.0
2024-01-23 14:50:00,20.55,20.55,20.54,20.54,58895.0,20.55,20.55,20.54,20.54,58895.0
2024-01-23 14:55:00,20.55,20.55,20.54,20.55,32166.0,20.55,20.55,20.54,20.55,32166.0
2024-01-23 15:00:00,20.55,20.55,20.53,20.54,154484.0,20.55,20.55,20.53,20.54,154484.0
2024-01-23 15:05:00,20.54,20.54,20.53,20.54,64273.0,20.54,20.54,20.53,20.54,64273.0
2024-01-23 15:10:00,20.53,20.55,20.53,20.55,83509.0,20.53,20.55,20.53,20.55,83509.0
2024-01-23 15:15:00,20.55,20.56,20.54,20.55,62571.0,20.55,20.56,20.54,20.55,62571.0
2024-01-23 15:20:00,20.55,20.56,20.54,20.55,74712.0,20.55,20.56,20.54,20.55,74712.0
2024-01-23 15:25:00,20.55,20.55,20.54,20.55,28129.0,20.55,20.55,20.54,20.55,28129.0
2024-01-23 15:30:00,20.55,20.55,20.54,20.55,113371.0,20.55,20.55,20.54,20.55,113371.0
2024-01-23 15:35:00,20.55,20.55,20.54,20.54,84574.0,20.55,20.55,20.54,20.54,84574.0
2024-01-23 15:40:00,20.55,20.55,20.54,20.54,42037.0,20.55,20.55,20.54,20.54,42037.0
2024-01-23 15:45:00,20.55,20.55,20.54,20.55,170565.0,20.55,20.55,20.54,20.55,170565.0
2024-01-23 15:50:00,20.55,20.55,20.54,20.55,243938.0,20.55,20.55,20.54,20.55,243938.0
2024-01-23 15:55:00,20.55,20.55,20.53,20.54,948989.0,20.55,20.55,20.53,20.54,948989.0
2024-01-24 09:30:00,20.98,21.0,20.91,20.93,807059.0,20.98,21.0,20.91,20.93,807059.0
2024-01-24 09:35:00,20.94,20.96,20.84,20.85,654787.0,20.94,20.96,20.84,20.85,654787.0
2024-01-24 09:40:00,20.85,20.91,20.84,20.88,1007996.0,20.85,20.91,20.84,20.88,1007996.0
2024-01-24 09:45:00,20.85,20.88,20.74,20.75,1674568.0,20.85,20.88,20.74,20.75,1674568.0
2024-01-24 09:50:00,20.75,20.78,20.7,20.76,774296.0,20.75,20.78,20.7,20.76,774296.0
2024-01-24 09:55:00,20.76,20.77,20.7,20.73,463004.0,20.76,20.77,20.7,20.73,463004.0
2024-01-24 10:00:00,20.73,20.77,20.7,20.73,1067902.0,20.73,20.77,20.7,20.73,1067902.0
2024-01-24 10:05:00,20.74,20.82,20.74,20.8,431336.0,20.74,20.82,20.74,20.8,431336.0
2024-01-24 10:10:00,20.81,20.82,20.75,20.81,275068.0,20.81,20.82,20.75,20.81,275068.0
2024-01-24 10:15:00,20.81,20.85,20.81,20.82,182910.0,20.81,20.85,20.81,20.82,182910.0
2024-01-24 10:20:00,20.82,20.83,20.78,20.8,381634.0,20.82,20.83,20.78,20.8,381634.0
2024-01-24 10:25:00,20.79,20.82,20.78,20.79,525428.0,20.79,20.82,20.78,20.79,525428.0
2024-01-24 10:30:00,20.8,20.8,20.76,20.77,358495.0,20.8,20.8,20.76,20.77,358495.0
2024-01-24 10:35:00,20.77,20.79,20.73,20.79,779504.0,20.77,20.79,20.73,20.79,779504.0
2024-01-24 10:40:00,20.79,20.85,20.78,20.83,654157.0,20.79,20.85,20.78,20.83,654157.0
2024-01-24 10:45:00,20.83,20.84,20.77,20.79,272998.0,20.83,20.84,20.77,20.79,272998.0
2024-01-24 10:50:00,20.79,20.8,20.74,20.79,730071.0,20.79,20.8,20.74,20.79,730071.0
2024-01-24 10:55:00,20.79,20.82,20.78,20.8,261059.0,20.79,20.82,20.78,20.8,261059.0
2024-01-24 11:00:00,20.8,20.83,20.8,20.82,369101.0,20.8,20.83,20.8,20.82,369101.0
2024-01-24 11:05:00,20.82,20.82,20.77,20.77,308060.0,20.82,20.82,20.77,20.77,308060.0
2024-01-24 11:10:00,20.77,20.78,20.74,20.78,773528.0,20.77,20.78,20.74,20.78,773528.0
2024-01-24 11:15:00,20.77,20.82,20.77,20.82,169825.0,20.77,20.82,20.77,20.82,169825.0
2024-01-24 11:20:00,20.81,20.81,20.77,20.78,277952.0,20.81,20.81,20.77,20.78,277952.0
2024-01-24 11:25:00,20.78,20.8,20.77,20.78,149751.0,20.78,20.8,20.77,20.78,149751.0
2024-01-24 11:30:00,20.78,20.79,20.76,20.79,156529.0,20.78,20.79,20.76,20.79,156529.0
2024-01-24 11:35:00,20.79,20.8,20.75,20.77,202241.0,20.79,20.8,20.75,20.77,202241.0
2024-01-24 11:40:00,20.77,20.77,20.74,20.75,154627.0,20.77,20.77,20.74,20.75,154627.0
2024-01-24 11:45:00,20.74,20.76,20.74,20.76,205870.0,20.74,20.76,20.74,20.76,205870.0
2024-01-24 11:50:00,20.75,20.8,20.75,20.79,125579.0,20.75,20.8,20.75,20.79,125579.0
2024-01-24 11:55:00,20.8,20.8,20.75,20.79,240799.0,20.8,20.8,20.75,20.79,240799.0
2024-01-24 12:00:00,20.79,20.82,20.78,20.8,273232.0,20.79,20.82,20.78,20.8,273232.0
2024-01-24 12:05:00,20.8,20.82,20.79,20.82,99897.0,20.8,20.82,20.79,20.82,99897.0
2024-01-24 12:10:00,20.81,20.83,20.8,20.82,149666.0,20.81,20.83,20.8,20.82,149666.0
2024-01-24 12:15:00,20.82,20.83,20.8,20.83,169645.0,20.82,20.83,20.8,20.83,169645.0
2024-01-24 12:20:00,20.82,20.85,20.82,20.83,319682.0,20.82,20.85,20.82,20.83,319682.0
2024-01-24 12:25:00,20.82,20.83,20.79,20.8,116168.0,20.82,20.83,20.79,20.8,116168.0
2024-01-24 12:30:00,20.79,20.83,20.78,20.82,269838.0,20.79,20.83,20.78,20.82,269838.0
2024-01-24 12:35:00,20.82,20.83,20.8,20.82,68822.0,20.82,20.83,20.8,20.82,68822.0
2024-01-24 12:40:00,20.82,20.85,20.81,20.85,50669.0,20.82,20.85,20.81,20.85,50669.0
2024-01-24 12:45:00,20.85,20.87,20.83,20.87,137498.0,20.85,20.87,20.83,20.87,137498.0
2024-01-24 12:50:00,20.87,20.91,20.86,20.89,314522.0,20.87,20.91,20.86,20.89,314522.0
2024-01-24 12:55:00,20.89,20.91,20.87,20.91,118935.0,20.89,20.91,20.87,20.91,118935.0
2024-01-24 13:00:00,20.91,20.93,20.88,20.9,421127.0,20.91,20.93,20.88,20.9,421127.0
2024-01-24 13:05:00,20.9,20.91,20.86,20.91,146874.0,20.9,20.91,20.86,20.91,146874.0
2024-01-24 13:10:00,20.91,20.91,20.87,20.87,211577.0,20.91,20.91,20.87,20.87,211577.0
2024-01-24 13:15:00,20.87,20.9,20.87,20.9,117266.0,20.87,20.9,20.87,20.9,117266.0
2024-01-24 13:20:00,20.9,20.9,20.82,20.84,198654.0,20.9,20.9,20.82,20.84,198654.0
2024-01-24 13:25:00,20.83,20.86,20.83,20.86,175050.0,20.83,20.86,20.83,20.86,175050.0
2024-01-24 13:30:00,20.86,20.86,20.82,20.83,135347.0,20.86,20.86,20.82,20.83,135347.0
2024-01-24 13:35:00,20.84,20.84,20.8,20.81,172956.0,20.84,20.84,20.8,20.81,172956.0
2024-01-24 13:40:00,20.8,20.81,20.79,20.8,149988.0,20.8,20.81,20.79,20.8,149988.0
2024-01-24 13:45:00,20.8,20.8,20.78,20.79,33413.0,20.8,20.8,20.78,20.79,33413.0
2024-01-24 13:50:00,20.79,20.8,20.78,20.8,48635.0,20.79,20.8,20.78,20.8,48635.0
2024-01-24 13:55:00,20.8,20.81,20.79,20.8,129895.0,20.8,20.81,20.79,20.8,129895.0
2024-01-24 14:00:00,20.8,20.81,20.78,20.79,107068.0,20.8,20.81,20.78,20.79,107068.0
2024-01-24 14:05:00,20.79,20.8,20.78,20.79,59415.0,20.79,20.8,20.78,20.79,59415.0
2024-01-24 14:10:00,20.79,20.79,20.77,20.77,88493.0,20.79,20.79,20.77,20.77,88493.0
2024-01-24 14:15:00,20.77,20.79,20.76,20.76,71338.0,20.77,20.79,20.76,20.76,71338.0
2024-01-24 14:20:00,20.77,20.77,20.72,20.73,273576.0,20.77,20.77,20.72,20.73,273576.0
2024-01-24 14:25:00,20.74,20.76,20.73,20.75,129359.0,20.74,20.76,20.73,20.75,129359.0
2024-01-24 14:30:00,20.75,20.76,20.74,20.76,35021.0,20.75,20.76,20.74,20.76,35021.0
2024-01-24 14:35:00,20.76,20.76,20.73,20.73,97675.0,20.76,20.76,20.73,20.73,97675.0
2024-01-24 14:40:00,20.73,20.75,20.73,20.75,181276.0,20.73,20.75,20.73,20.75,181276.0
2024-01-24 14:45:00,20.75,20.75,20.74,20.75,43421.0,20.75,20.75,20.74,20.75,43421.0
2024-01-24 14:50:00,20.75,20.75,20.74,20.75,13919.0,20.75,20.75,20.74,20.75,13919.0
2024-01-24 14:55:00,20.75,20.75,20.74,20.75,36948.0,20.75,20.75,20.74,20.75,36948.0
2024-01-24 15:00:00,20.75,20.77,20.74,20.76,169598.0,20.75,20.77,20.74,20.76,169598.0
2024-01-24 15:05:00,20.77,20.77,20.75,20.77,76180.0,20.77,20.77,20.75,20.77,76180.0
2024-01-24 15:10:00,20.77,20.77,20.74,20.75,102618.0,20.77,20.77,20.74,20.75,102618.0
2024-01-24 15:15:00,20.75,20.75,20.74,20.74,25405.0,20.75,20.75,20.74,20.74,25405.0
2024-01-24 15:20:00,20.75,20.75,20.74,20.75,66515.0,20.75,20.75,20.74,20.75,66515.0
2024-01-24 15:25:00,20.75,20.75,20.74,20.75,30134.0,20.75,20.75,20.74,20.75,30134.0
2024-01-24 15:30:00,20.74,20.75,20.74,20.75,59117.0,20.74,20.75,20.74,20.75,59117.0
2024-01-24 15:35:00,20.75,20.75,20.74,20.74,53111.0,20.75,20.75,20.74,20.74,53111.0
2024-01-24 15:40:00,20.75,20.75,20.73,20.73,150030.0,20.75,20.75,20.73,20.73,150030.0
2024-01-24 15:45:00,20.74,20.74,20.72,20.73,174254.0,20.74,20.74,20.72,20.73,174254.0
2024-01-24 15:50:00,20.73,20.73,20.72,20.73,131198.0,20.73,20.73,20.72,20.73,131198.0
2024-01-24 15:55:00,20.73,20.73,20.72,20.72,576154.0,20.73,20.73,20.72,20.72,576154.0
2024-01-25 09:30:00,20.95,20.97,20.89,20.93,755900.0,20.95,20.97,20.89,20.93,755900.0
2024-01-25 09:35:00,20.94,21.0,20.92,21.0,542458.0,20.94,21.0,20.92,21.0,542458.0
2024-01-25 09:40:00,21.0,21.0,20.94,20.98,422918.0,21.0,21.0,20.94,20.98,422918.0
2024-01-25 09:45:00,20.99,21.0,20.93,20.95,397128.0,20.99,21.0,20.93,20.95,397128.0
2024-01-25 09:50:00,20.94,21.06,20.94,21.04,896668.0,20.94,21.06,20.94,21.04,896668.0
2024-01-25 09:55:00,21.04,21.07,21.02,21.04,347540.0,21.04,21.07,21.02,21.04,347540.0
2024-01-25 10:00:00,21.05,21.07,21.01,21.03,841433.0,21.05,21.07,21.01,21.03,841433.0
2024-01-25 10:05:00,21.03,21.06,20.99,21.04,475568.0,21.03,21.06,20.99,21.04,475568.0
2024-01-25 10:10:00,21.04,21.05,21.01,21.02,380964.0,21.04,21.05,21.01,21.02,380964.0
2024-01-25 10:15:00,21.01,21.03,21.0,21.01,199848.0,21.01,21.03,21.0,21.01,199848.0
2024-01-25 10:20:00,21.01,21.03,20.97,20.98,309174.0,21.01,21.03,20.97,20.98,309174.0
2024-01-25 10:25:00,20.98,21.0,20.92,20.93,376712.0,20.98,21.0,20.92,20.93,376712.0
2024-01-25 10:30:00,20.93,20.94,20.88,20.89,434234.0,20.93,20.94,20.88,20.89,434234.0
2024-01-25 10:35:00,20.89,20.91,20.85,20.9,507418.0,20.89,20.91,20.85,20.9,507418.0
2024-01-25 10:40:00,20.9,20.94,20.89,20.93,256068.0,20.9,20.94,20.89,20.93,256068.0
2024-01-25 10:45:00,20.93,20.94,20.9,20.91,346188.0,20.93,20.94,20.9,20.91,346188.0
2024-01-25 10:50:00,20.91,20.93,20.88,20.93,129873.0,20.91,20.93,20.88,20.93,129873.0
2024-01-25 10:55:00,20.92,20.94,20.91,20.93,140688.0,20.92,20.94,20.91,20.93,140688.0
2024-01-25 11:00:00,20.92,20.92,20.89,20.9,196758.0,20.92,20.92,20.89,20.9,196758.0
2024-01-25 11:05:00,20.91,20.93,20.88,20.88,135323.0,20.91,20.93,20.88,20.88,135323.0
2024-01-25 11:10:00,20.88,20.9,20.87,20.9,263944.0,20.88,20.9,20.87,20.9,263944.0
2024-01-25 11:15:00,20.9,20.9,20.88,20.89,192319.0,20.9,20.9,20.88,20.89,192319.0
2024-01-25 11:20:00,20.89,20.89,20.85,20.85,53011.0,20.89,20.89,20.85,20.85,53011.0
2024-01-25 11:25:00,20.85,20.85,20.82,20.83,322855.0,20.85,20.85,20.82,20.83,322855.0
2024-01-25 11:30:00,20.83,20.83,20.81,20.83,171307.0,20.83,20.83,20.81,20.83,171307.0
2024-01-25 11:35:00,20.82,20.83,20.8,20.81,65381.0,20.82,20.83,20.8,20.81,65381.0
2024-01-25 11:40:00,20.82,20.82,20.8,20.8,207630.0,20.82,20.82,20.8,20.8,207630.0
2024-01-25 11:45:00,20.8,20.82,20.8,20.8,109779.0,20.8,20.82,20.8,20.8,109779.0
2024-01-25 11:50:00,20.8,20.82,20.79,20.81,74897.0,20.8,20.82,20.79,20.81,74897.0
2024-01-25 11:55:00,20.82,20.83,20.81,20.82,53699.0,20.82,20.83,20.81,20.82,53699.0
2024-01-25 12:00:00,20.82,20.83,20.8,20.81,222008.0,20.82,20.83,20.8,20.81,222008.0
2024-01-25 12:05:00,20.81,20.82,20.8,20.82,232218.0,20.81,20.82,20.8,20.82,232218.0
2024-01-25 12:10:00,20.81,20.84,20.81,20.82,179742.0,20.81,20.84,20.81,20.82,179742.0
2024-01-25 12:15:00,20.82,20.84,20.82,20.83,146597.0,20.82,20.84,20.82,20.83,146597.0
2024-01-25 12:20:00,20.84,20.84,20.83,20.84,83242.0,20.84,20.84,20.83,20.84,83242.0
2024-01-25 12:25:00,20.84,20.85,20.83,20.84,72345.0,20.84,20.85,20.83,20.84,72345.0
2024-01-25 12:30:00,20.83,20.84,20.8,20.81,113741.0,20.83,20.84,20.8,20.81,113741.0
2024-01-25 12:35:00,20.8,20.82,20.79,20.81,61806.0,20.8,20.82,20.79,20.81,61806.0
2024-01-25 12:40:00,20.8,20.81,20.8,20.8,19330.0,20.8,20.81,20.8,20.8,19330.0
2024-01-25 12:45:00,20.8,20.82,20.8,20.8,59492.0,20.8,20.82,20.8,20.8,59492.0
2024-01-25 12:50:00,20.81,20.82,20.8,20.8,40701.0,20.81,20.82,20.8,20.8,40701.0
2024-01-25 12:55:00,20.81,20.82,20.8,20.81,82666.0,20.81,20.82,20.8,20.81,82666.0
2024-01-25 13:00:00,20.81,20.85,20.8,20.83,239809.0,20.81,20.85,20.8,20.83,239809.0
2024-01-25 13:05:00,20.82,20.85,20.82,20.84,84225.0,20.82,20.85,20.82,20.84,84225.0
2024-01-25 13:10:00,20.84,20.85,20.83,20.83,99731.0,20.84,20.85,20.83,20.83,99731.0
2024-01-25 13:15:00,20.83,20.84,20.82,20.83,42348.0,20.83,20.84,20.82,20.83,42348.0
2024-01-25 13:20:00,20.83,20.88,20.83,20.88,220245.0,20.83,20.88,20.83,20.88,220245.0
2024-01-25 13:25:00,20.88,20.9,20.87,20.89,85092.0,20.88,20.9,20.87,20.89,85092.0
2024-01-25 13:30:00,20.89,20.89,20.87,20.88,20039.0,20.89,20.89,20.87,20.88,20039.0
2024-01-25 13:35:00,20.87,20.88,20.85,20.87,122501.0,20.87,20.88,20.85,20.87,122501.0
2024-01-25 13:40:00,20.87,20.87,20.86,20.87,30106.0,20.87,20.87,20.86,20.87,30106.0
2024-01-25 13:45:00,20.87,20.88,20.85,20.86,200638.0,20.87,20.88,20.85,20.86,200638.0
2024-01-25 13:50:00,20.87,20.87,20.86,20.86,160237.0,20.87,20.87,20.86,20.86,160237.0
2024-01-25 13:55:00,20.86,20.86,20.83,20.83,32761.0,20.86,20.86,20.83,20.83,32761.0
2024-01-25 14:00:00,20.83,20.83,20.82,20.83,34409.0,20.83,20.83,20.82,20.83,34409.0
2024-01-25 14:05:00,20.82,20.84,20.81,20.84,52068.0,20.82,20.84,20.81,20.84,52068.0
2024-01-25 14:10:00,20.84,20.87,20.83,20.85,151322.0,20.84,20.87,20.83,20.85,151322.0
2024-01-25 14:15:00,20.86,20.87,20.85,20.87,29953.0,20.86,20.87,20.85,20.87,29953.0
2024-01-25 14:20:00,20.87,20.89,20.86,20.88,50078.0,20.87,20.89,20.86,20.88,50078.0
2024-01-25 14:25:00,20.88,20.93,20.87,20.92,96757.0,20.88,20.93,20.87,20.92,96757.0
2024-01-25 14:30:00,20.93,20.94,20.91,20.93,74423.0,20.93,20.94,20.91,20.93,74423.0
2024-01-25 14:35:00,20.94,20.95,20.93,20.94,55781.0,20.94,20.95,20.93,20.94,55781.0
2024-01-25 14:40:00,20.94,20.95,20.92,20.94,53921.0,20.94,20.95,20.92,20.94,53921.0
2024-01-25 14:45:00,20.94,20.95,20.93,20.94,49012.0,20.94,20.95,20.93,20.94,49012.0
2024-01-25 14:50:00,20.95,20.95,20.94,20.95,203992.0,20.95,20.95,20.94,20.95,203992.0
2024-01-25 14:55:00,20.95,20.96,20.94,20.96,105032.0,20.95,20.96,20.94,20.96,105032.0
2024-01-25 15:00:00,20.96,20.97,20.93,20.94,297742.0,20.96,20.97,20.93,20.94,297742.0
2024-01-25 15:05:00,20.94,20.95,20.92,20.93,54765.0,20.94,20.95,20.92,20.93,54765.0
2024-01-25 15:10:00,20.93,20.94,20.92,20.94,42964.0,20.93,20.94,20.92,20.94,42964.0
2024-01-25 15:15:00,20.94,20.94,20.92,20.93,112601.0,20.94,20.94,20.92,20.93,112601.0
2024-01-25 15:20:00,20.92,20.94,20.92,20.93,42572.0,20.92,20.94,20.92,20.93,42572.0
2024-01-25 15:25:00,20.94,20.94,20.93,20.94,15551.0,20.94,20.94,20.93,20.94,15551.0
2024-01-25 15:30:00,20.94,20.94,20.93,20.94,24043.0,20.94,20.94,20.93,20.94,24043.0
2024-01-25 15:35:00,20.93,20.94,20.93,20.94,42352.0,20.93,20.94,20.93,20.94,42352.0
2024-01-25 15:40:00,20.94,20.94,20.93,20.94,47323.0,20.94,20.94,20.93,20.94,47323.0
2024-01-25 15:45:00,20.94,20.95,20.93,20.95,134747.0,20.94,20.95,20.93,20.95,134747.0
2024-01-25 15:50:00,20.95,20.96,20.94,20.95,166512.0,20.95,20.96,20.94,20.95,166512.0
2024-01-25 15:55:00,20.95,20.96,20.94,20.95,622515.0,20.95,20.96,20.94,20.95,622515.0
2024-01-26 09:30:00,20.81,20.89,20.77,20.86,547009.0,20.81,20.89,20.77,20.86,547009.0
2024-01-26 09:35:00,20.86,20.92,20.85,20.92,272950.0,20.86,20.92,20.85,20.92,272950.0
2024-01-26 09:40:00,20.92,20.93,20.86,20.86,145162.0,20.92,20.93,20.86,20.86,145162.0
2024-01-26 09:45:00,20.85,20.87,20.83,20.85,131674.0,20.85,20.87,20.83,20.85,131674.0
2024-01-26 09:50:00,20.86,20.88,20.82,20.82,67550.0,20.86,20.88,20.82,20.82,67550.0
2024-01-26 09:55:00,20.82,20.87,20.82,20.86,219065.0,20.82,20.87,20.82,20.86,219065.0
2024-01-26 10:00:00,20.85,20.85,20.8,20.83,183540.0,20.85,20.85,20.8,20.83,183540.0
2024-01-26 10:05:00,20.82,20.83,20.77,20.8,317560.0,20.82,20.83,20.77,20.8,317560.0
2024-01-26 10:10:00,20.81,20.85,20.8,20.84,102657.0,20.81,20.85,20.8,20.84,102657.0
2024-01-26 10:15:00,20.84,20.84,20.81,20.83,217808.0,20.84,20.84,20.81,20.83,217808.0
2024-01-26 10:20:00,20.83,20.87,20.82,20.85,266934.0,20.83,20.87,20.82,20.85,266934.0
2024-01-26 10:25:00,20.85,20.88,20.85,20.87,102140.0,20.85,20.88,20.85,20.87,102140.0
2024-01-26 10:30:00,20.86,20.9,20.85,20.9,131752.0,20.86,20.9,20.85,20.9,131752.0
2024-01-26 10:35:00,20.89,20.9,20.88,20.89,125187.0,20.89,20.9,20.88,20.89,125187.0
2024-01-26 10:40:00,20.9,20.9,20.88,20.89,115625.0,20.9,20.9,20.88,20.89,115625.0
2024-01-26 10:45:00,20.89,20.9,20.86,20.87,131116.0,20.89,20.9,20.86,20.87,131116.0
2024-01-26 10:50:00,20.86,20.88,20.84,20.85,171099.0,20.86,20.88,20.84,20.85,171099.0
2024-01-26 10:55:00,20.85,20.85,20.83,20.84,131478.0,20.85,20.85,20.83,20.84,131478.0
2024-01-26 11:00:00,20.84,20.84,20.82,20.84,64289.0,20.84,20.84,20.82,20.84,64289.0
2024-01-26 11:05:00,20.84,20.85,20.83,20.84,167525.0,20.84,20.85,20.83,20.84,167525.0
2024-01-26 11:10:00,20.85,20.85,20.8,20.81,62750.0,20.85,20.85,20.8,20.81,62750.0
2024-01-26 11:15:00,20.82,20.84,20.79,20.84,175239.0,20.82,20.84,20.79,20.84,175239.0
2024-01-26 11:20:00,20.83,20.86,20.83,20.83,153246.0,20.83,20.86,20.83,20.83,153246.0
2024-01-26 11:25:00,20.83,20.84,20.81,20.82,54697.0,20.83,20.84,20.81,20.82,54697.0
2024-01-26 11:30:00,20.82,20.85,20.82,20.84,32191.0,20.82,20.85,20.82,20.84,32191.0
2024-01-26 11:35:00,20.85,20.85,20.83,20.84,14609.0,20.85,20.85,20.83,20.84,14609.0
2024-01-26 11:40:00,20.83,20.84,20.82,20.82,91589.0,20.83,20.84,20.82,20.82,91589.0
2024-01-26 11:45:00,20.83,20.84,20.82,20.82,87750.0,20.83,20.84,20.82,20.82,87750.0
2024-01-26 11:50:00,20.83,20.85,20.82,20.85,33415.0,20.83,20.85,20.82,20.85,33415.0
2024-01-26 11:55:00,20.84,20.86,20.84,20.86,18769.0,20.84,20.86,20.84,20.86,18769.0
2024-01-26 12:00:00,20.85,20.86,20.84,20.85,52434.0,20.85,20.86,20.84,20.85,52434.0
2024-01-26 12:05:00,20.85,20.86,20.83,20.84,122984.0,20.85,20.86,20.83,20.84,122984.0
2024-01-26 12:10:00,20.84,20.86,20.83,20.86,54826.0,20.84,20.86,20.83,20.86,54826.0
2024-01-26 12:15:00,20.85,20.86,20.84,20.85,50174.0,20.85,20.86,20.84,20.85,50174.0
2024-01-26 12:20:00,20.84,20.85,20.83,20.84,28331.0,20.84,20.85,20.83,20.84,28331.0
2024-01-26 12:25:00,20.84,20.84,20.82,20.83,56308.0,20.84,20.84,20.82,20.83,56308.0
2024-01-26 12:30:00,20.83,20.85,20.82,20.84,46691.0,20.83,20.85,20.82,20.84,46691.0
2024-01-26 12:35:00,20.84,20.84,20.82,20.82,67896.0,20.84,20.84,20.82,20.82,67896.0
2024-01-26 12:40:00,20.82,20.83,20.79,20.8,121006.0,20.82,20.83,20.79,20.8,121006.0
2024-01-26 12:45:00,20.8,20.81,20.79,20.8,51171.0,20.8,20.81,20.79,20.8,51171.0
2024-01-26 12:50:00,20.8,20.83,20.79,20.82,41394.0,20.8,20.83,20.79,20.82,41394.0
2024-01-26 12:55:00,20.82,20.83,20.81,20.82,12666.0,20.82,20.83,20.81,20.82,12666.0
2024-01-26 13:00:00,20.81,20.83,20.8,20.82,133430.0,20.81,20.83,20.8,20.82,133430.0
2024-01-26 13:05:00,20.82,20.83,20.81,20.82,20109.0,20.82,20.83,20.81,20.82,20109.0
2024-01-26 13:10:00,20.82,20.83,20.81,20.82,52685.0,20.82,20.83,20.81,20.82,52685.0
2024-01-26 13:15:00,20.82,20.83,20.81,20.82,20211.0,20.82,20.83,20.81,20.82,20211.0
2024-01-26 13:20:00,20.82,20.85,20.82,20.83,52288.0,20.82,20.85,20.82,20.83,52288.0
2024-01-26 13:25:00,20.84,20.86,20.83,20.85,82037.0,20.84,20.86,20.83,20.85,82037.0
2024-01-26 13:30:00,20.86,20.86,20.84,20.86,51117.0,20.86,20.86,20.84,20.86,51117.0
2024-01-26 13:35:00,20.85,20.86,20.84,20.85,29447.0,20.85,20.86,20.84,20.85,29447.0
2024-01-26 13:40:00,20.85,20.86,20.83,20.83,30210.0,20.85,20.86,20.83,20.83,30210.0
2024-01-26 13:45:00,20.84,20.84,20.82,20.82,10423.0,20.84,20.84,20.82,20.82,10423.0
2024-01-26 13:50:00,20.82,20.83,20.81,20.82,10058.0,20.82,20.83,20.81,20.82,10058.0
2024-01-26 13:55:00,20.81,20.82,20.81,20.82,11658.0,20.81,20.82,20.81,20.82,11658.0
2024-01-26 14:00:00,20.82,20.82,20.81,20.82,25131.0,20.82,20.82,20.81,20.82,25131.0
2024-01-26 14:05:00,20.82,20.84,20.81,20.82,48807.0,20.82,20.84,20.81,20.82,48807.0
2024-01-26 14:10:00,20.82,20.83,20.81,20.82,21745.0,20.82,20.83,20.81,20.82,21745.0
2024-01-26 14:15:00,20.82,20.83,20.81,20.82,38363.0,20.82,20.83,20.81,20.82,38363.0
2024-01-26 14:20:00,20.82,20.83,20.81,20.81,20303.0,20.82,20.83,20.81,20.81,20303.0
2024-01-26 14:25:00,20.82,20.82,20.81,20.81,9983.0,20.82,20.82,20.81,20.81,9983.0
2024-01-26 14:30:00,20.82,20.82,20.8,20.81,39562.0,20.82,20.82,20.8,20.81,39562.0
2024-01-26 14:35:00,20.81,20.82,20.8,20.82,42387.0,20.81,20.82,20.8,20.82,42387.0
2024-01-26 14:40:00,20.82,20.84,20.81,20.84,47781.0,20.82,20.84,20.81,20.84,47781.0
2024-01-26 14:45:00,20.83,20.85,20.83,20.85,86451.0,20.83,20.85,20.83,20.85,86451.0
2024-01-26 14:50:00,20.85,20.85,20.83,20.84,54782.0,20.85,20.85,20.83,20.84,54782.0
2024-01-26 14:55:00,20.84,20.84,20.83,20.84,16655.0,20.84,20.84,20.83,20.84,16655.0
2024-01-26 15:00:00,20.84,20.84,20.83,20.84,14574.0,20.84,20.84,20.83,20.84,14574.0
2024-01-26 15:05:00,20.84,20.84,20.83,20.84,73953.0,20.84,20.84,20.83,20.84,73953.0
2024-01-26 15:10:00,20.84,20.86,20.83,20.85,40445.0,20.84,20.86,20.83,20.85,40445.0
2024-01-26 15:15:00,20.86,20.86,20.85,20.86,31376.0,20.86,20.86,20.85,20.86,31376.0
2024-01-26 15:20:00,20.86,20.87,20.85,20.86,61893.0,20.86,20.87,20.85,20.86,61893.0
2024-01-26 15:25:00,20.86,20.87,20.85,20.87,56300.0,20.86,20.87,20.85,20.87,56300.0
2024-01-26 15:30:00,20.87,20.87,20.86,20.87,15929.0,20.87,20.87,20.86,20.87,15929.0
2024-01-26 15:35:00,20.86,20.87,20.86,20.87,22891.0,20.86,20.87,20.86,20.87,22891.0
2024-01-26 15:40:00,20.87,20.88,20.86,20.88,94108.0,20.87,20.88,20.86,20.88,94108.0
2024-01-26 15:45:00,20.88,20.88,20.87,20.88,35320.0,20.88,20.88,20.87,20.88,35320.0
2024-01-26 15:50:00,20.88,20.88,20.86,20.87,110593.0,20.88,20.88,20.86,20.87,110593.0
2024-01-26 15:55:00,20.86,20.87,20.86,20.87,159443.0,20.86,20.87,20.86,20.87,159443.0
2024-01-29 09:30:00,21.03,21.04,20.89,20.89,604463.0,21.03,21.04,20.89,20.89,604463.0
2024-01-29 09:35:00,20.89,20.92,20.88,20.89,371426.0,20.89,20.92,20.88,20.89,371426.0
2024-01-29 09:40:00,20.89,20.89,20.83,20.84,512282.0,20.89,20.89,20.83,20.84,512282.0
2024-01-29 09:45:00,20.84,20.88,20.83,20.85,414328.0,20.84,20.88,20.83,20.85,414328.0
2024-01-29 09:50:00,20.85,20.88,20.84,20.87,103128.0,20.85,20.88,20.84,20.87,103128.0
2024-01-29 09:55:00,20.87,20.9,20.86,20.9,158088.0,20.87,20.9,20.86,20.9,158088.0
2024-01-29 10:00:00,20.89,20.89,20.87,20.88,102925.0,20.89,20.89,20.87,20.88,102925.0
2024-01-29 10:05:00,20.88,20.91,20.87,20.89,80762.0,20.88,20.91,20.87,20.89,80762.0
2024-01-29 10:10:00,20.89,20.91,20.88,20.89,222287.0,20.89,20.91,20.88,20.89,222287.0
2024-01-29 10:15:00,20.89,20.91,20.88,20.9,104240.0,20.89,20.91,20.88,20.9,104240.0
2024-01-29 10:20:00,20.89,20.9,20.87,20.88,128983.0,20.89,20.9,20.87,20.88,128983.0
2024-01-29 10:25:00,20.87,20.91,20.84,20.9,428265.0,20.87,20.91,20.84,20.9,428265.0
2024-01-29 10:30:00,20.9,20.94,20.9,20.91,209395.0,20.9,20.94,20.9,20.91,209395.0
2024-01-29 10:35:00,20.92,20.94,20.9,20.94,107782.0,20.92,20.94,20.9,20.94,107782.0
2024-01-29 10:40:00,20.94,20.98,20.94,20.97,109039.0,20.94,20.98,20.94,20.97,109039.0
2024-01-29 10:45:00,20.97,20.99,20.96,20.98,100143.0,20.97,20.99,20.96,20.98,100143.0
2024-01-29 10:50:00,20.98,21.0,20.98,20.98,138488.0,20.98,21.0,20.98,20.98,138488.0
2024-01-29 10:55:00,20.98,21.01,20.98,21.0,63628.0,20.98,21.01,20.98,21.0,63628.0
2024-01-29 11:00:00,21.0,21.04,20.99,21.02,242715.0,21.0,21.04,20.99,21.02,242715.0
2024-01-29 11:05:00,21.02,21.04,21.02,21.04,113250.0,21.02,21.04,21.02,21.04,113250.0
2024-01-29 11:10:00,21.03,21.05,21.02,21.05,260239.0,21.03,21.05,21.02,21.05,260239.0
2024-01-29 11:15:00,21.05,21.06,21.03,21.05,126220.0,21.05,21.06,21.03,21.05,126220.0
2024-01-29 11:20:00,21.05,21.07,21.04,21.07,67181.0,21.05,21.07,21.04,21.07,67181.0
2024-01-29 11:25:00,21.06,21.11,21.06,21.09,208987.0,21.06,21.11,21.06,21.09,208987.0
2024-01-29 11:30:00,21.09,21.13,21.08,21.13,166476.0,21.09,21.13,21.08,21.13,166476.0
2024-01-29 11:35:00,21.13,21.13,21.1,21.12,200097.0,21.13,21.13,21.1,21.12,200097.0
2024-01-29 11:40:00,21.12,21.13,21.11,21.13,157065.0,21.12,21.13,21.11,21.13,157065.0
2024-01-29 11:45:00,21.13,21.14,21.12,21.14,75584.0,21.13,21.14,21.12,21.14,75584.0
2024-01-29 11:50:00,21.14,21.14,21.11,21.13,295242.0,21.14,21.14,21.11,21.13,295242.0
2024-01-29 11:55:00,21.13,21.13,21.11,21.13,132658.0,21.13,21.13,21.11,21.13,132658.0
2024-01-29 12:00:00,21.13,21.14,21.12,21.14,120657.0,21.13,21.14,21.12,21.14,120657.0
2024-01-29 12:05:00,21.14,21.15,21.13,21.15,115922.0,21.14,21.15,21.13,21.15,115922.0
2024-01-29 12:10:00,21.14,21.16,21.14,21.16,391032.0,21.14,21.16,21.14,21.16,391032.0
2024-01-29 12:15:00,21.16,21.19,21.14,21.19,443381.0,21.16,21.19,21.14,21.19,443381.0
2024-01-29 12:20:00,21.19,21.23,21.18,21.22,210317.0,21.19,21.23,21.18,21.22,210317.0
2024-01-29 12:25:00,21.23,21.23,21.22,21.22,70801.0,21.23,21.23,21.22,21.22,70801.0
2024-01-29 12:30:00,21.23,21.24,21.21,21.23,193221.0,21.23,21.24,21.21,21.23,193221.0
2024-01-29 12:35:00,21.23,21.25,21.21,21.23,132674.0,21.23,21.25,21.21,21.23,132674.0
2024-01-29 12:40:00,21.23,21.23,21.19,21.2,206022.0,21.23,21.23,21.19,21.2,206022.0
2024-01-29 12:45:00,21.2,21.2,21.16,21.17,168633.0,21.2,21.2,21.16,21.17,168633.0
2024-01-29 12:50:00,21.16,21.19,21.16,21.19,170766.0,21.16,21.19,21.16,21.19,170766.0
2024-01-29 12:55:00,21.18,21.19,21.17,21.19,77512.0,21.18,21.19,21.17,21.19,77512.0
2024-01-29 13:00:00,21.19,21.19,21.15,21.16,264937.0,21.19,21.19,21.15,21.16,264937.0
2024-01-29 13:05:00,21.17,21.18,21.16,21.17,191900.0,21.17,21.18,21.16,21.17,191900.0
2024-01-29 13:10:00,21.17,21.17,21.15,21.16,48220.0,21.17,21.17,21.15,21.16,48220.0
2024-01-29 13:15:00,21.16,21.17,21.15,21.16,166320.0,21.16,21.17,21.15,21.16,166320.0
2024-01-29 13:20:00,21.17,21.17,21.14,21.16,271115.0,21.17,21.17,21.14,21.16,271115.0
2024-01-29 13:25:00,21.17,21.17,21.16,21.16,18521.0,21.17,21.17,21.16,21.16,18521.0
2024-01-29 13:30:00,21.16,21.19,21.16,21.18,59360.0,21.16,21.19,21.16,21.18,59360.0
2024-01-29 13:35:00,21.18,21.18,21.17,21.17,29020.0,21.18,21.18,21.17,21.17,29020.0
2024-01-29 13:40:00,21.17,21.19,21.17,21.19,39218.0,21.17,21.19,21.17,21.19,39218.0
2024-01-29 13:45:00,21.19,21.19,21.17,21.18,26855.0,21.19,21.19,21.17,21.18,26855.0
2024-01-29 13:50:00,21.18,21.18,21.16,21.17,32617.0,21.18,21.18,21.16,21.17,32617.0
2024-01-29 13:55:00,21.16,21.17,21.16,21.17,13537.0,21.16,21.17,21.16,21.17,13537.0
2024-01-29 14:00:00,21.17,21.18,21.15,21.17,209773.0,21.17,21.18,21.15,21.17,209773.0
2024-01-29 14:05:00,21.16,21.18,21.16,21.17,331347.0,21.16,21.18,21.16,21.17,331347.0
2024-01-29 14:10:00,21.17,21.19,21.16,21.18,107709.0,21.17,21.19,21.16,21.18,107709.0
2024-01-29 14:15:00,21.18,21.18,21.14,21.14,159494.0,21.18,21.18,21.14,21.14,159494.0
2024-01-29 14:20:00,21.15,21.15,21.13,21.14,103177.0,21.15,21.15,21.13,21.14,103177.0
2024-01-29 14:25:00,21.14,21.15,21.13,21.14,56569.0,21.14,21.15,21.13,21.14,56569.0
2024-01-29 14:30:00,21.14,21.15,21.13,21.15,68980.0,21.14,21.15,21.13,21.15,68980.0
2024-01-29 14:35:00,21.14,21.16,21.14,21.16,23245.0,21.14,21.16,21.14,21.16,23245.0
2024-01-29 14:40:00,21.16,21.17,21.15,21.17,31574.0,21.16,21.17,21.15,21.17,31574.0
2024-01-29 14:45:00,21.17,21.17,21.14,21.14,65079.0,21.17,21.17,21.14,21.14,65079.0
2024-01-29 14:50:00,21.14,21.15,21.14,21.14,51290.0,21.14,21.15,21.14,21.14,51290.0
2024-01-29 14:55:00,21.15,21.16,21.14,21.14,87150.0,21.15,21.16,21.14,21.14,87150.0
2024-01-29 15:00:00,21.14,21.21,21.14,21.18,474039.0,21.14,21.21,21.14,21.18,474039.0
2024-01-29 15:05:00,21.18,21.19,21.17,21.18,239006.0,21.18,21.19,21.17,21.18,239006.0
2024-01-29 15:10:00,21.18,21.2,21.17,21.2,50303.0,21.18,21.2,21.17,21.2,50303.0
2024-01-29 15:15:00,21.2,21.24,21.19,21.24,127857.0,21.2,21.24,21.19,21.24,127857.0
2024-01-29 15:20:00,21.24,21.25,21.22,21.24,186506.0,21.24,21.25,21.22,21.24,186506.0
2024-01-29 15:25:00,21.24,21.25,21.22,21.22,165589.0,21.24,21.25,21.22,21.22,165589.0
2024-01-29 15:30:00,21.23,21.24,21.22,21.22,97919.0,21.23,21.24,21.22,21.22,97919.0
2024-01-29 15:35:00,21.22,21.23,21.21,21.21,97252.0,21.22,21.23,21.21,21.21,97252.0
2024-01-29 15:40:00,21.21,21.22,21.21,21.21,148143.0,21.21,21.22,21.21,21.21,148143.0
2024-01-29 15:45:00,21.21,21.22,21.2,21.21,441699.0,21.21,21.22,21.2,21.21,441699.0
2024-01-29 15:50:00,21.21,21.22,21.21,21.22,230598.0,21.21,21.22,21.21,21.22,230598.0
2024-01-29 15:55:00,21.21,21.23,21.21,21.22,537170.0,21.21,21.23,21.21,21.22,537170.0
2024-01-30 09:30:00,21.29,21.31,21.24,21.3,596932.0,21.29,21.31,21.24,21.3,596932.0
2024-01-30 09:35:00,21.29,21.3,21.24,21.25,299930.0,21.29,21.3,21.24,21.25,299930.0
2024-01-30 09:40:00,21.24,21.28,21.22,21.26,165900.0,21.24,21.28,21.22,21.26,165900.0
2024-01-30 09:45:00,21.27,21.31,21.26,21.31,206926.0,21.27,21.31,21.26,21.31,206926.0
2024-01-30 09:50:00,21.32,21.33,21.27,21.28,327509.0,21.32,21.33,21.27,21.28,327509.0
2024-01-30 09:55:00,21.29,21.31,21.27,21.3,69937.0,21.29,21.31,21.27,21.3,69937.0
2024-01-30 10:00:00,21.3,21.33,21.11,21.17,853723.0,21.3,21.33,21.11,21.17,853723.0
2024-01-30 10:05:00,21.18,21.18,21.12,21.14,492942.0,21.18,21.18,21.12,21.14,492942.0
2024-01-30 10:10:00,21.16,21.18,21.12,21.13,226868.0,21.16,21.18,21.12,21.13,226868.0
2024-01-30 10:15:00,21.12,21.13,21.06,21.08,555591.0,21.12,21.13,21.06,21.08,555591.0
2024-01-30 10:20:00,21.08,21.08,21.03,21.03,472699.0,21.08,21.08,21.03,21.03,472699.0
2024-01-30 10:25:00,21.02,21.05,20.99,21.05,611063.0,21.02,21.05,20.99,21.05,611063.0
2024-01-30 10:30:00,21.04,21.04,21.0,21.04,328439.0,21.04,21.04,21.0,21.04,328439.0
2024-01-30 10:35:00,21.04,21.07,21.03,21.06,359619.0,21.04,21.07,21.03,21.06,359619.0
2024-01-30 10:40:00,21.06,21.07,21.02,21.07,232331.0,21.06,21.07,21.02,21.07,232331.0
2024-01-30 10:45:00,21.07,21.1,21.05,21.09,187642.0,21.07,21.1,21.05,21.09,187642.0
2024-01-30 10:50:00,21.1,21.1,21.06,21.08,136126.0,21.1,21.1,21.06,21.08,136126.0
2024-01-30 10:55:00,21.07,21.11,21.07,21.1,150584.0,21.07,21.11,21.07,21.1,150584.0
2024-01-30 11:00:00,21.09,21.1,21.08,21.09,102565.0,21.09,21.1,21.08,21.09,102565.0
2024-01-30 11:05:00,21.1,21.1,21.08,21.09,103777.0,21.1,21.1,21.08,21.09,103777.0
2024-01-30 11:10:00,21.1,21.12,21.08,21.12,101054.0,21.1,21.12,21.08,21.12,101054.0
2024-01-30 11:15:00,21.11,21.11,21.08,21.09,147292.0,21.11,21.11,21.08,21.09,147292.0
2024-01-30 11:20:00,21.08,21.1,21.07,21.1,104510.0,21.08,21.1,21.07,21.1,104510.0
2024-01-30 11:25:00,21.1,21.1,21.08,21.08,252139.0,21.1,21.1,21.08,21.08,252139.0
2024-01-30 11:30:00,21.09,21.1,21.07,21.08,134535.0,21.09,21.1,21.07,21.08,134535.0
2024-01-30 11:35:00,21.08,21.1,21.08,21.1,78453.0,21.08,21.1,21.08,21.1,78453.0
2024-01-30 11:40:00,21.1,21.12,21.09,21.12,31501.0,21.1,21.12,21.09,21.12,31501.0
2024-01-30 11:45:00,21.12,21.15,21.11,21.14,102455.0,21.12,21.15,21.11,21.14,102455.0
2024-01-30 11:50:00,21.13,21.15,21.12,21.12,60497.0,21.13,21.15,21.12,21.12,60497.0
2024-01-30 11:55:00,21.13,21.16,21.13,21.15,61630.0,21.13,21.16,21.13,21.15,61630.0
2024-01-30 12:00:00,21.16,21.16,21.14,21.16,107843.0,21.16,21.16,21.14,21.16,107843.0
2024-01-30 12:05:00,21.16,21.16,21.13,21.14,138627.0,21.16,21.16,21.13,21.14,138627.0
2024-01-30 12:10:00,21.14,21.16,21.14,21.16,47930.0,21.14,21.16,21.14,21.16,47930.0
2024-01-30 12:15:00,21.16,21.16,21.14,21.15,69828.0,21.16,21.16,21.14,21.15,69828.0
2024-01-30 12:20:00,21.15,21.17,21.14,21.17,60637.0,21.15,21.17,21.14,21.17,60637.0
2024-01-30 12:25:00,21.17,21.18,21.16,21.18,47738.0,21.17,21.18,21.16,21.18,47738.0
2024-01-30 12:30:00,21.17,21.18,21.15,21.15,89887.0,21.17,21.18,21.15,21.15,89887.0
2024-01-30 12:35:00,21.16,21.17,21.15,21.15,87064.0,21.16,21.17,21.15,21.15,87064.0
2024-01-30 12:40:00,21.16,21.17,21.16,21.17,23594.0,21.16,21.17,21.16,21.17,23594.0
2024-01-30 12:45:00,21.17,21.17,21.15,21.16,12199.0,21.17,21.17,21.15,21.16,12199.0
2024-01-30 12:50:00,21.16,21.16,21.14,21.16,70749.0,21.16,21.16,21.14,21.16,70749.0
2024-01-30 12:55:00,21.16,21.16,21.15,21.16,6334.0,21.16,21.16,21.15,21.16,6334.0
2024-01-30 13:00:00,21.16,21.16,21.12,21.12,23117.0,21.16,21.16,21.12,21.12,23117.0
2024-01-30 13:05:00,21.12,21.15,21.12,21.14,38735.0,21.12,21.15,21.12,21.14,38735.0
2024-01-30 13:10:00,21.15,21.15,21.13,21.14,39259.0,21.15,21.15,21.13,21.14,39259.0
2024-01-30 13:15:00,21.14,21.16,21.13,21.15,89838.0,21.14,21.16,21.13,21.15,89838.0
2024-01-30 13:20:00,21.15,21.15,21.14,21.14,45531.0,21.15,21.15,21.14,21.14,45531.0
2024-01-30 13:25:00,21.14,21.15,21.13,21.14,41157.0,21.14,21.15,21.13,21.14,41157.0
2024-01-30 13:30:00,21.14,21.15,21.13,21.13,53247.0,21.14,21.15,21.13,21.13,53247.0
2024-01-30 13:35:00,21.14,21.14,21.1,21.12,17961.0,21.14,21.14,21.1,21.12,17961.0
2024-01-30 13:40:00,21.12,21.13,21.11,21.11,14504.0,21.12,21.13,21.11,21.11,14504.0
2024-01-30 13:45:00,21.11,21.13,21.11,21.13,24941.0,21.11,21.13,21.11,21.13,24941.0
2024-01-30 13:50:00,21.13,21.14,21.13,21.14,21271.0,21.13,21.14,21.13,21.14,21271.0
2024-01-30 13:55:00,21.14,21.14,21.12,21.12,23944.0,21.14,21.14,21.12,21.12,23944.0
2024-01-30 14:00:00,21.13,21.15,21.13,21.14,38117.0,21.13,21.15,21.13,21.14,38117.0
2024-01-30 14:05:00,21.14,21.16,21.14,21.16,16488.0,21.14,21.16,21.14,21.16,16488.0
2024-01-30 14:10:00,21.16,21.17,21.15,21.17,23235.0,21.16,21.17,21.15,21.17,23235.0
2024-01-30 14:15:00,21.17,21.18,21.16,21.17,64276.0,21.17,21.18,21.16,21.17,64276.0
2024-01-30 14:20:00,21.17,21.19,21.16,21.18,28079.0,21.17,21.19,21.16,21.18,28079.0
2024-01-30 14:25:00,21.19,21.19,21.17,21.18,68420.0,21.19,21.19,21.17,21.18,68420.0
2024-01-30 14:30:00,21.18,21.2,21.17,21.19,57632.0,21.18,21.2,21.17,21.19,57632.0
2024-01-30 14:35:00,21.19,21.2,21.18,21.19,77591.0,21.19,21.2,21.18,21.19,77591.0
2024-01-30 14:40:00,21.18,21.2,21.18,21.19,57626.0,21.18,21.2,21.18,21.19,57626.0
2024-01-30 14:45:00,21.2,21.21,21.19,21.2,47207.0,21.2,21.21,21.19,21.2,47207.0
2024-01-30 14:50:00,21.2,21.2,21.19,21.19,53913.0,21.2,21.2,21.19,21.19,53913.0
2024-01-30 14:55:00,21.2,21.2,21.19,21.19,3080.0,21.2,21.2,21.19,21.19,3080.0
2024-01-30 15:00:00,21.2,21.21,21.19,21.2,71034.0,21.2,21.21,21.19,21.2,71034.0
2024-01-30 15:05:00,21.2,21.21,21.19,21.19,30658.0,21.2,21.21,21.19,21.19,30658.0
2024-01-30 15:10:00,21.19,21.2,21.19,21.19,18220.0,21.19,21.2,21.19,21.19,18220.0
2024-01-30 15:15:00,21.2,21.21,21.19,21.21,34671.0,21.2,21.21,21.19,21.21,34671.0
2024-01-30 15:20:00,21.21,21.21,21.2,21.2,25925.0,21.21,21.21,21.2,21.2,25925.0
2024-01-30 15:25:00,21.21,21.21,21.2,21.21,20954.0,21.21,21.21,21.2,21.21,20954.0
2024-01-30 15:30:00,21.21,21.21,21.2,21.21,20222.0,21.21,21.21,21.2,21.21,20222.0
2024-01-30 15:35:00,21.2,21.21,21.2,21.21,32928.0,21.2,21.21,21.2,21.21,32928.0
2024-01-30 15:40:00,21.2,21.21,21.2,21.21,18473.0,21.2,21.21,21.2,21.21,18473.0
2024-01-30 15:45:00,21.21,21.21,21.2,21.2,30917.0,21.21,21.21,21.2,21.2,30917.0
2024-01-30 15:50:00,21.2,21.21,21.2,21.2,83210.0,21.2,21.21,21.2,21.2,83210.0
2024-01-30 15:55:00,21.21,21.21,21.19,21.2,429432.0,21.21,21.21,21.19,21.2,429432.0
2024-01-31 09:30:00,21.2,21.26,21.19,21.24,294440.0,21.2,21.26,21.19,21.24,294440.0
2024-01-31 09:35:00,21.24,21.27,21.2,21.25,290640.0,21.24,21.27,21.2,21.25,290640.0
2024-01-31 09:40:00,21.24,21.29,21.24,21.28,625770.0,21.24,21.29,21.24,21.28,625770.0
2024-01-31 09:45:00,21.28,21.35,21.28,21.32,404054.0,21.28,21.35,21.28,21.32,404054.0
2024-01-31 09:50:00,21.32,21.34,21.29,21.32,199640.0,21.32,21.34,21.29,21.32,199640.0
2024-01-31 09:55:00,21.32,21.34,21.26,21.27,265473.0,21.32,21.34,21.26,21.27,265473.0
2024-01-31 10:00:00,21.28,21.32,21.25,21.26,220147.0,21.28,21.32,21.25,21.26,220147.0
2024-01-31 10:05:00,21.26,21.31,21.25,21.3,178981.0,21.26,21.31,21.25,21.3,178981.0
2024-01-31 10:10:00,21.3,21.31,21.26,21.26,241589.0,21.3,21.31,21.26,21.26,241589.0
2024-01-31 10:15:00,21.27,21.32,21.26,21.28,212513.0,21.27,21.32,21.26,21.28,212513.0
2024-01-31 10:20:00,21.28,21.29,21.25,21.28,187938.0,21.28,21.29,21.25,21.28,187938.0
2024-01-31 10:25:00,21.26,21.31,21.26,21.29,298704.0,21.26,21.31,21.26,21.29,298704.0
2024-01-31 10:30:00,21.29,21.31,21.27,21.3,160343.0,21.29,21.31,21.27,21.3,160343.0
2024-01-31 10:35:00,21.3,21.31,21.27,21.29,126740.0,21.3,21.31,21.27,21.29,126740.0
2024-01-31 10:40:00,21.29,21.31,21.29,21.3,185520.0,21.29,21.31,21.29,21.3,185520.0
2024-01-31 10:45:00,21.3,21.33,21.3,21.32,129898.0,21.3,21.33,21.3,21.32,129898.0
2024-01-31 10:50:00,21.32,21.33,21.29,21.31,86209.0,21.32,21.33,21.29,21.31,86209.0
2024-01-31 10:55:00,21.32,21.33,21.29,21.31,107110.0,21.32,21.33,21.29,21.31,107110.0
2024-01-31 11:00:00,21.31,21.32,21.27,21.27,215640.0,21.31,21.32,21.27,21.27,215640.0
2024-01-31 11:05:00,21.27,21.28,21.2,21.21,189266.0,21.27,21.28,21.2,21.21,189266.0
2024-01-31 11:10:00,21.21,21.22,21.19,21.19,153495.0,21.21,21.22,21.19,21.19,153495.0
2024-01-31 11:15:00,21.19,21.21,21.19,21.2,114499.0,21.19,21.21,21.19,21.2,114499.0
2024-01-31 11:20:00,21.2,21.21,21.18,21.19,157336.0,21.2,21.21,21.18,21.19,157336.0
2024-01-31 11:25:00,21.19,21.21,21.17,21.19,92121.0,21.19,21.21,21.17,21.19,92121.0
2024-01-31 11:30:00,21.18,21.19,21.14,21.16,233491.0,21.18,21.19,21.14,21.16,233491.0
2024-01-31 11:35:00,21.15,21.17,21.14,21.16,101584.0,21.15,21.17,21.14,21.16,101584.0
2024-01-31 11:40:00,21.15,21.16,21.11,21.12,153923.0,21.15,21.16,21.11,21.12,153923.0
2024-01-31 11:45:00,21.12,21.14,21.07,21.13,230328.0,21.12,21.14,21.07,21.13,230328.0
2024-01-31 11:50:00,21.13,21.17,21.12,21.16,109551.0,21.13,21.17,21.12,21.16,109551.0
2024-01-31 11:55:00,21.15,21.16,21.13,21.14,155029.0,21.15,21.16,21.13,21.14,155029.0
2024-01-31 12:00:00,21.15,21.15,21.13,21.15,103581.0,21.15,21.15,21.13,21.15,103581.0
2024-01-31 12:05:00,21.15,21.15,21.13,21.14,55402.0,21.15,21.15,21.13,21.14,55402.0
2024-01-31 12:10:00,21.14,21.16,21.12,21.13,153827.0,21.14,21.16,21.12,21.13,153827.0
2024-01-31 12:15:00,21.13,21.13,21.09,21.1,129957.0,21.13,21.13,21.09,21.1,129957.0
2024-01-31 12:20:00,21.1,21.11,21.09,21.1,26761.0,21.1,21.11,21.09,21.1,26761.0
2024-01-31 12:25:00,21.09,21.11,21.09,21.11,77963.0,21.09,21.11,21.09,21.11,77963.0
2024-01-31 12:30:00,21.12,21.13,21.11,21.12,43925.0,21.12,21.13,21.11,21.12,43925.0
2024-01-31 12:35:00,21.12,21.13,21.1,21.13,80167.0,21.12,21.13,21.1,21.13,80167.0
2024-01-31 12:40:00,21.13,21.14,21.11,21.13,53000.0,21.13,21.14,21.11,21.13,53000.0
2024-01-31 12:45:00,21.13,21.13,21.1,21.12,33923.0,21.13,21.13,21.1,21.12,33923.0
2024-01-31 12:50:00,21.12,21.13,21.11,21.13,60206.0,21.12,21.13,21.11,21.13,60206.0
2024-01-31 12:55:00,21.13,21.13,21.11,21.12,46163.0,21.13,21.13,21.11,21.12,46163.0
2024-01-31 13:00:00,21.12,21.12,21.09,21.09,87978.0,21.12,21.12,21.09,21.09,87978.0
2024-01-31 13:05:00,21.1,21.1,21.08,21.09,64352.0,21.1,21.1,21.08,21.09,64352.0
2024-01-31 13:10:00,21.1,21.1,21.08,21.08,24727.0,21.1,21.1,21.08,21.08,24727.0
2024-01-31 13:15:00,21.09,21.11,21.08,21.11,47044.0,21.09,21.11,21.08,21.11,47044.0
2024-01-31 13:20:00,21.1,21.11,21.09,21.11,80767.0,21.1,21.11,21.09,21.11,80767.0
2024-01-31 13:25:00,21.1,21.12,21.1,21.12,80748.0,21.1,21.12,21.1,21.12,80748.0
2024-01-31 13:30:00,21.11,21.12,21.09,21.1,29095.0,21.11,21.12,21.09,21.1,29095.0
2024-01-31 13:35:00,21.1,21.1,21.07,21.08,37326.0,21.1,21.1,21.07,21.08,37326.0
2024-01-31 13:40:00,21.07,21.09,21.07,21.07,60006.0,21.07,21.09,21.07,21.07,60006.0
2024-01-31 13:45:00,21.07,21.08,21.06,21.08,61605.0,21.07,21.08,21.06,21.08,61605.0
2024-01-31 13:50:00,21.08,21.11,21.08,21.09,38686.0,21.08,21.11,21.08,21.09,38686.0
2024-01-31 13:55:00,21.1,21.12,21.09,21.12,39308.0,21.1,21.12,21.09,21.12,39308.0
2024-01-31 14:00:00,21.11,21.16,20.99,21.1,984967.0,21.11,21.16,20.99,21.1,984967.0
2024-01-31 14:05:00,21.09,21.16,21.06,21.09,259347.0,21.09,21.16,21.06,21.09,259347.0
2024-01-31 14:10:00,21.1,21.15,21.07,21.11,217561.0,21.1,21.15,21.07,21.11,217561.0
2024-01-31 14:15:00,21.11,21.13,21.08,21.08,266159.0,21.11,21.13,21.08,21.08,266159.0
2024-01-31 14:20:00,21.08,21.09,21.02,21.05,418854.0,21.08,21.09,21.02,21.05,418854.0
2024-01-31 14:25:00,21.05,21.07,21.03,21.05,129742.0,21.05,21.07,21.03,21.05,129742.0
2024-01-31 14:30:00,21.06,21.16,21.03,21.1,639043.0,21.06,21.16,21.03,21.1,639043.0
2024-01-31 14:35:00,21.1,21.21,21.08,21.19,724372.0,21.1,21.21,21.08,21.19,724372.0
2024-01-31 14:40:00,21.19,21.29,21.17,21.26,1304398.0,21.19,21.29,21.17,21.26,1304398.0
2024-01-31 14:45:00,21.26,21.3,21.24,21.25,591897.0,21.26,21.3,21.24,21.25,591897.0
2024-01-31 14:50:00,21.25,21.25,21.18,21.24,239654.0,21.25,21.25,21.18,21.24,239654.0
2024-01-31 14:55:00,21.23,21.25,21.16,21.16,226879.0,21.23,21.25,21.16,21.16,226879.0
2024-01-31 15:00:00,21.17,21.19,20.93,20.98,1209153.0,21.17,21.19,20.93,20.98,1209153.0
2024-01-31 15:05:00,20.97,20.98,20.88,20.95,881216.0,20.97,20.98,20.88,20.95,881216.0
2024-01-31 15:10:00,20.95,20.99,20.9,20.98,564871.0,20.95,20.99,20.9,20.98,564871.0
2024-01-31 15:15:00,20.97,21.01,20.95,20.96,426612.0,20.97,21.01,20.95,20.96,426612.0
2024-01-31 15:20:00,20.96,21.0,20.93,20.94,284827.0,20.96,21.0,20.93,20.94,284827.0
2024-01-31 15:25:00,20.93,20.94,20.89,20.91,160621.0,20.93,20.94,20.89,20.91,160621.0
2024-01-31 15:30:00,20.9,20.91,20.84,20.86,294450.0,20.9,20.91,20.84,20.86,294450.0
2024-01-31 15:35:00,20.86,20.89,20.84,20.88,276298.0,20.86,20.89,20.84,20.88,276298.0
2024-01-31 15:40:00,20.88,20.94,20.87,20.91,291838.0,20.88,20.94,20.87,20.91,291838.0
2024-01-31 15:45:00,20.91,20.91,20.86,20.87,305732.0,20.91,20.91,20.86,20.87,305732.0
2024-01-31 15:50:00,20.88,20.89,20.86,20.88,559130.0,20.88,20.89,20.86,20.88,559130.0
2024-01-31 15:55:00,20.88,20.91,20.87,20.91,465481.0,20.88,20.91,20.87,20.91,465481.0
2024-02-01 09:30:00,20.94,21.02,20.94,21.01,810576.0,20.94,21.02,20.94,21.01,810576.0
2024-02-01 09:35:00,21.01,21.02,20.98,21.01,777072.0,21.01,21.02,20.98,21.01,777072.0
2024-02-01 09:40:00,21.0,21.03,20.99,21.0,382283.0,21.0,21.03,20.99,21.0,382283.0
2024-02-01 09:45:00,21.0,21.06,20.99,20.99,710634.0,21.0,21.06,20.99,20.99,710634.0
2024-02-01 09:50:00,20.99,21.03,20.98,21.03,667046.0,20.99,21.03,20.98,21.03,667046.0
2024-02-01 09:55:00,21.03,21.05,20.99,21.0,996924.0,21.03,21.05,20.99,21.0,996924.0
2024-02-01 10:00:00,20.95,21.0,20.88,20.99,774175.0,20.95,21.0,20.88,20.99,774175.0
2024-02-01 10:05:00,20.99,21.04,20.96,21.04,262060.0,20.99,21.04,20.96,21.04,262060.0
2024-02-01 10:10:00,21.03,21.05,21.01,21.03,422003.0,21.03,21.05,21.01,21.03,422003.0
2024-02-01 10:15:00,21.04,21.05,21.0,21.0,394125.0,21.04,21.05,21.0,21.0,394125.0
2024-02-01 10:20:00,21.0,21.0,20.94,20.97,306863.0,21.0,21.0,20.94,20.97,306863.0
2024-02-01 10:25:00,20.98,21.02,20.97,20.97,338719.0,20.98,21.02,20.97,20.97,338719.0
2024-02-01 10:30:00,20.97,20.98,20.94,20.97,225005.0,20.97,20.98,20.94,20.97,225005.0
2024-02-01 10:35:00,20.96,21.0,20.94,20.98,357226.0,20.96,21.0,20.94,20.98,357226.0
2024-02-01 10:40:00,20.98,21.04,20.97,21.03,609406.0,20.98,21.04,20.97,21.03,609406.0
2024-02-01 10:45:00,21.04,21.04,21.02,21.02,276870.0,21.04,21.04,21.02,21.02,276870.0
2024-02-01 10:50:00,21.03,21.05,21.01,21.04,277451.0,21.03,21.05,21.01,21.04,277451.0
2024-02-01 10:55:00,21.04,21.06,21.03,21.04,295101.0,21.04,21.06,21.03,21.04,295101.0
2024-02-01 11:00:00,21.04,21.1,21.04,21.09,280847.0,21.04,21.1,21.04,21.09,280847.0
2024-02-01 11:05:00,21.09,21.1,21.04,21.08,423724.0,21.09,21.1,21.04,21.08,423724.0
2024-02-01 11:10:00,21.09,21.12,21.08,21.12,639317.0,21.09,21.12,21.08,21.12,639317.0
2024-02-01 11:15:00,21.12,21.15,21.11,21.12,568885.0,21.12,21.15,21.11,21.12,568885.0
2024-02-01 11:20:00,21.12,21.18,21.11,21.17,356343.0,21.12,21.18,21.11,21.17,356343.0
2024-02-01 11:25:00,21.17,21.18,21.16,21.18,324454.0,21.17,21.18,21.16,21.18,324454.0
2024-02-01 11:30:00,21.17,21.21,21.17,21.18,359962.0,21.17,21.21,21.17,21.18,359962.0
2024-02-01 11:35:00,21.18,21.21,21.17,21.19,506995.0,21.18,21.21,21.17,21.19,506995.0
2024-02-01 11:40:00,21.19,21.22,21.18,21.22,589871.0,21.19,21.22,21.18,21.22,589871.0
2024-02-01 11:45:00,21.22,21.24,21.18,21.2,498247.0,21.22,21.24,21.18,21.2,498247.0
2024-02-01 11:50:00,21.2,21.21,21.17,21.18,424419.0,21.2,21.21,21.17,21.18,424419.0
2024-02-01 11:55:00,21.18,21.18,21.14,21.14,358956.0,21.18,21.18,21.14,21.14,358956.0
2024-02-01 12:00:00,21.15,21.2,21.15,21.2,421178.0,21.15,21.2,21.15,21.2,421178.0
2024-02-01 12:05:00,21.2,21.22,21.19,21.2,242587.0,21.2,21.22,21.19,21.2,242587.0
2024-02-01 12:10:00,21.21,21.23,21.19,21.2,235034.0,21.21,21.23,21.19,21.2,235034.0
2024-02-01 12:15:00,21.2,21.22,21.2,21.2,349866.0,21.2,21.22,21.2,21.2,349866.0
2024-02-01 12:20:00,21.21,21.22,21.19,21.21,131833.0,21.21,21.22,21.19,21.21,131833.0
2024-02-01 12:25:00,21.21,21.21,21.18,21.2,232610.0,21.21,21.21,21.18,21.2,232610.0
2024-02-01 12:30:00,21.21,21.23,21.2,21.22,265861.0,21.21,21.23,21.2,21.22,265861.0
2024-02-01 12:35:00,21.22,21.23,21.16,21.17,116550.0,21.22,21.23,21.16,21.17,116550.0
2024-02-01 12:40:00,21.17,21.17,21.12,21.12,531838.0,21.17,21.17,21.12,21.12,531838.0
2024-02-01 12:45:00,21.11,21.13,21.09,21.12,383374.0,21.11,21.13,21.09,21.12,383374.0
2024-02-01 12:50:00,21.13,21.18,21.12,21.18,230868.0,21.13,21.18,21.12,21.18,230868.0
2024-02-01 12:55:00,21.17,21.18,21.14,21.15,183333.0,21.17,21.18,21.14,21.15,183333.0
2024-02-01 13:00:00,21.16,21.18,21.14,21.14,96666.0,21.16,21.18,21.14,21.14,96666.0
2024-02-01 13:05:00,21.14,21.18,21.13,21.14,141546.0,21.14,21.18,21.13,21.14,141546.0
2024-02-01 13:10:00,21.15,21.18,21.14,21.17,122850.0,21.15,21.18,21.14,21.17,122850.0
2024-02-01 13:15:00,21.17,21.18,21.14,21.16,85608.0,21.17,21.18,21.14,21.16,85608.0
2024-02-01 13:20:00,21.16,21.18,21.15,21.17,133001.0,21.16,21.18,21.15,21.17,133001.0
2024-02-01 13:25:00,21.17,21.19,21.15,21.18,208935.0,21.17,21.19,21.15,21.18,208935.0
2024-02-01 13:30:00,21.18,21.23,21.18,21.22,201682.0,21.18,21.23,21.18,21.22,201682.0
2024-02-01 13:35:00,21.22,21.27,21.22,21.26,684389.0,21.22,21.27,21.22,21.26,684389.0
2024-02-01 13:40:00,21.26,21.27,21.24,21.26,200791.0,21.26,21.27,21.24,21.26,200791.0
2024-02-01 13:45:00,21.26,21.28,21.25,21.26,90580.0,21.26,21.28,21.25,21.26,90580.0
2024-02-01 13:50:00,21.25,21.26,21.23,21.25,158119.0,21.25,21.26,21.23,21.25,158119.0
2024-02-01 13:55:00,21.24,21.25,21.22,21.23,63995.0,21.24,21.25,21.22,21.23,63995.0
2024-02-01 14:00:00,21.23,21.26,21.22,21.26,60685.0,21.23,21.26,21.22,21.26,60685.0
2024-02-01 14:05:00,21.26,21.26,21.24,21.26,62916.0,21.26,21.26,21.24,21.26,62916.0
2024-02-01 14:10:00,21.26,21.26,21.25,21.25,91001.0,21.26,21.26,21.25,21.25,91001.0
2024-02-01 14:15:00,21.25,21.25,21.2,21.21,298230.0,21.25,21.25,21.2,21.21,298230.0
2024-02-01 14:20:00,21.21,21.23,21.2,21.21,88157.0,21.21,21.23,21.2,21.21,88157.0
2024-02-01 14:25:00,21.21,21.22,21.2,21.21,98688.0,21.21,21.22,21.2,21.21,98688.0
2024-02-01 14:30:00,21.21,21.23,21.18,21.19,115246.0,21.21,21.23,21.18,21.19,115246.0
2024-02-01 14:35:00,21.19,21.23,21.19,21.22,72318.0,21.19,21.23,21.19,21.22,72318.0
2024-02-01 14:40:00,21.22,21.24,21.22,21.23,56038.0,21.22,21.24,21.22,21.23,56038.0
2024-02-01 14:45:00,21.24,21.24,21.22,21.22,48222.0,21.24,21.24,21.22,21.22,48222.0
2024-02-01 14:50:00,21.23,21.23,21.2,21.21,48544.0,21.23,21.23,21.2,21.21,48544.0
2024-02-01 14:55:00,21.21,21.23,21.21,21.22,33769.0,21.21,21.23,21.21,21.22,33769.0
2024-02-01 15:00:00,21.22,21.24,21.21,21.23,107710.0,21.22,21.24,21.21,21.23,107710.0
2024-02-01 15:05:00,21.23,21.24,21.22,21.23,71614.0,21.23,21.24,21.22,21.23,71614.0
2024-02-01 15:10:00,21.22,21.23,21.21,21.21,137941.0,21.22,21.23,21.21,21.21,137941.0
2024-02-01 15:15:00,21.21,21.23,21.21,21.23,39516.0,21.21,21.23,21.21,21.23,39516.0
2024-02-01 15:20:00,21.23,21.23,21.22,21.22,30367.0,21.23,21.23,21.22,21.22,30367.0
2024-02-01 15:25:00,21.22,21.24,21.21,21.23,96060.0,21.22,21.24,21.21,21.23,96060.0
2024-02-01 15:30:00,21.23,21.24,21.22,21.23,83055.0,21.23,21.24,21.22,21.23,83055.0
2024-02-01 15:35:00,21.22,21.23,21.22,21.22,31257.0,21.22,21.23,21.22,21.22,31257.0
2024-02-01 15:40:00,21.22,21.22,21.21,21.21,229474.0,21.22,21.22,21.21,21.21,229474.0
2024-02-01 15:45:00,21.21,21.22,21.19,21.2,312978.0,21.21,21.22,21.19,21.2,312978.0
2024-02-01 15:50:00,21.2,21.2,21.18,21.18,322004.0,21.2,21.2,21.18,21.18,322004.0
2024-02-01 15:55:00,21.18,21.22,21.18,21.21,828933.0,21.18,21.22,21.18,21.21,828933.0
2024-02-02 09:30:00,20.61,20.64,20.57,20.58,1264513.0,20.61,20.64,20.57,20.58,1264513.0
2024-02-02 09:35:00,20.58,20.6,20.53,20.58,954798.0,20.58,20.6,20.53,20.58,954798.0
2024-02-02 09:40:00,20.57,20.62,20.5,20.61,1198846.0,20.57,20.62,20.5,20.61,1198846.0
2024-02-02 09:45:00,20.61,20.72,20.61,20.65,1522540.0,20.61,20.72,20.61,20.65,1522540.0
2024-02-02 09:50:00,20.65,20.67,20.61,20.66,799226.0,20.65,20.67,20.61,20.66,799226.0
2024-02-02 09:55:00,20.66,20.7,20.65,20.69,760209.0,20.66,20.7,20.65,20.69,760209.0
2024-02-02 10:00:00,20.68,20.68,20.59,20.65,1010168.0,20.68,20.68,20.59,20.65,1010168.0
2024-02-02 10:05:00,20.64,20.69,20.61,20.65,813519.0,20.64,20.69,20.61,20.65,813519.0
2024-02-02 10:10:00,20.65,20.68,20.63,20.63,890135.0,20.65,20.68,20.63,20.63,890135.0
2024-02-02 10:15:00,20.62,20.66,20.61,20.65,466536.0,20.62,20.66,20.61,20.65,466536.0
2024-02-02 10:20:00,20.65,20.68,20.63,20.67,303584.0,20.65,20.68,20.63,20.67,303584.0
2024-02-02 10:25:00,20.68,20.69,20.62,20.65,369374.0,20.68,20.69,20.62,20.65,369374.0
2024-02-02 10:30:00,20.65,20.65,20.59,20.62,241337.0,20.65,20.65,20.59,20.62,241337.0
2024-02-02 10:35:00,20.62,20.69,20.61,20.68,245072.0,20.62,20.69,20.61,20.68,245072.0
2024-02-02 10:40:00,20.68,20.73,20.68,20.69,513214.0,20.68,20.73,20.68,20.69,513214.0
2024-02-02 10:45:00,20.7,20.72,20.68,20.7,303455.0,20.7,20.72,20.68,20.7,303455.0
2024-02-02 10:50:00,20.69,20.71,20.68,20.7,234412.0,20.69,20.71,20.68,20.7,234412.0
2024-02-02 10:55:00,20.7,20.72,20.66,20.71,225062.0,20.7,20.72,20.66,20.71,225062.0
2024-02-02 11:00:00,20.71,20.72,20.68,20.7,258858.0,20.71,20.72,20.68,20.7,258858.0
2024-02-02 11:05:00,20.69,20.71,20.68,20.7,247865.0,20.69,20.71,20.68,20.7,247865.0
2024-02-02 11:10:00,20.7,20.71,20.68,20.71,201818.0,20.7,20.71,20.68,20.71,201818.0
2024-02-02 11:15:00,20.71,20.71,20.67,20.67,139518.0,20.71,20.71,20.67,20.67,139518.0
2024-02-02 11:20:00,20.67,20.68,20.66,20.66,174666.0,20.67,20.68,20.66,20.66,174666.0
2024-02-02 11:25:00,20.67,20.7,20.66,20.69,163209.0,20.67,20.7,20.66,20.69,163209.0
2024-02-02 11:30:00,20.7,20.71,20.68,20.68,428088.0,20.7,20.71,20.68,20.68,428088.0
2024-02-02 11:35:00,20.68,20.71,20.66,20.71,157508.0,20.68,20.71,20.66,20.71,157508.0
2024-02-02 11:40:00,20.7,20.71,20.69,20.71,164849.0,20.7,20.71,20.69,20.71,164849.0
2024-02-02 11:45:00,20.71,20.75,20.7,20.75,173490.0,20.71,20.75,20.7,20.75,173490.0
2024-02-02 11:50:00,20.75,20.75,20.72,20.72,169265.0,20.75,20.75,20.72,20.72,169265.0
2024-02-02 11:55:00,20.73,20.74,20.71,20.73,216358.0,20.73,20.74,20.71,20.73,216358.0
2024-02-02 12:00:00,20.74,20.75,20.71,20.74,192575.0,20.74,20.75,20.71,20.74,192575.0
2024-02-02 12:05:00,20.73,20.74,20.7,20.71,162503.0,20.73,20.74,20.7,20.71,162503.0
2024-02-02 12:10:00,20.71,20.71,20.67,20.68,110663.0,20.71,20.71,20.67,20.68,110663.0
2024-02-02 12:15:00,20.68,20.71,20.67,20.7,171642.0,20.68,20.71,20.67,20.7,171642.0
2024-02-02 12:20:00,20.71,20.71,20.68,20.69,54948.0,20.71,20.71,20.68,20.69,54948.0
2024-02-02 12:25:00,20.69,20.7,20.68,20.7,59245.0,20.69,20.7,20.68,20.7,59245.0
2024-02-02 12:30:00,20.7,20.71,20.69,20.71,65618.0,20.7,20.71,20.69,20.71,65618.0
2024-02-02 12:35:00,20.71,20.73,20.7,20.73,111263.0,20.71,20.73,20.7,20.73,111263.0
2024-02-02 12:40:00,20.73,20.74,20.71,20.72,372904.0,20.73,20.74,20.71,20.72,372904.0
2024-02-02 12:45:00,20.72,20.73,20.71,20.72,112623.0,20.72,20.73,20.71,20.72,112623.0
2024-02-02 12:50:00,20.73,20.73,20.7,20.71,420030.0,20.73,20.73,20.7,20.71,420030.0
2024-02-02 12:55:00,20.72,20.75,20.72,20.74,91975.0,20.72,20.75,20.72,20.74,91975.0
2024-02-02 13:00:00,20.75,20.75,20.72,20.73,119181.0,20.75,20.75,20.72,20.73,119181.0
2024-02-02 13:05:00,20.73,20.74,20.71,20.71,163501.0,20.73,20.74,20.71,20.71,163501.0
2024-02-02 13:10:00,20.71,20.74,20.71,20.72,140821.0,20.71,20.74,20.71,20.72,140821.0
2024-02-02 13:15:00,20.72,20.75,20.72,20.75,109252.0,20.72,20.75,20.72,20.75,109252.0
2024-02-02 13:20:00,20.75,20.78,20.73,20.78,168805.0,20.75,20.78,20.73,20.78,168805.0
2024-02-02 13:25:00,20.78,20.78,20.74,20.75,167866.0,20.78,20.78,20.74,20.75,167866.0
2024-02-02 13:30:00,20.74,20.76,20.73,20.76,97919.0,20.74,20.76,20.73,20.76,97919.0
2024-02-02 13:35:00,20.76,20.78,20.74,20.78,172032.0,20.76,20.78,20.74,20.78,172032.0
2024-02-02 13:40:00,20.78,20.79,20.76,20.79,182605.0,20.78,20.79,20.76,20.79,182605.0
2024-02-02 13:45:00,20.79,20.79,20.76,20.77,75756.0,20.79,20.79,20.76,20.77,75756.0
2024-02-02 13:50:00,20.77,20.78,20.75,20.75,287989.0,20.77,20.78,20.75,20.75,287989.0
2024-02-02 13:55:00,20.76,20.76,20.73,20.76,165170.0,20.76,20.76,20.73,20.76,165170.0
2024-02-02 14:00:00,20.76,20.77,20.74,20.75,60089.0,20.76,20.77,20.74,20.75,60089.0
2024-02-02 14:05:00,20.75,20.75,20.73,20.73,101953.0,20.75,20.75,20.73,20.73,101953.0
2024-02-02 14:10:00,20.74,20.77,20.73,20.77,99123.0,20.74,20.77,20.73,20.77,99123.0
2024-02-02 14:15:00,20.77,20.77,20.75,20.76,39474.0,20.77,20.77,20.75,20.76,39474.0
2024-02-02 14:20:00,20.76,20.76,20.75,20.76,50784.0,20.76,20.76,20.75,20.76,50784.0
2024-02-02 14:25:00,20.76,20.76,20.75,20.76,55967.0,20.76,20.76,20.75,20.76,55967.0
2024-02-02 14:30:00,20.76,20.76,20.75,20.76,49101.0,20.76,20.76,20.75,20.76,49101.0
2024-02-02 14:35:00,20.76,20.77,20.75,20.76,137270.0,20.76,20.77,20.75,20.76,137270.0
2024-02-02 14:40:00,20.76,20.77,20.76,20.77,44619.0,20.76,20.77,20.76,20.77,44619.0
2024-02-02 14:45:00,20.77,20.78,20.76,20.77,300808.0,20.77,20.78,20.76,20.77,300808.0
2024-02-02 14:50:00,20.77,20.79,20.76,20.79,235618.0,20.77,20.79,20.76,20.79,235618.0
2024-02-02 14:55:00,20.79,20.79,20.78,20.78,37399.0,20.79,20.79,20.78,20.78,37399.0
2024-02-02 15:00:00,20.78,20.79,20.77,20.78,189054.0,20.78,20.79,20.77,20.78,189054.0
2024-02-02 15:05:00,20.78,20.78,20.77,20.78,111825.0,20.78,20.78,20.77,20.78,111825.0
2024-02-02 15:10:00,20.77,20.79,20.77,20.79,235576.0,20.77,20.79,20.77,20.79,235576.0
2024-02-02 15:15:00,20.79,20.79,20.76,20.77,151512.0,20.79,20.79,20.76,20.77,151512.0
2024-02-02 15:20:00,20.76,20.77,20.76,20.77,76014.0,20.76,20.77,20.76,20.77,76014.0
2024-02-02 15:25:00,20.76,20.77,20.76,20.77,108273.0,20.76,20.77,20.76,20.77,108273.0
2024-02-02 15:30:00,20.77,20.77,20.75,20.76,514778.0,20.77,20.77,20.75,20.76,514778.0
2024-02-02 15:35:00,20.76,20.76,20.75,20.76,126548.0,20.76,20.76,20.75,20.76,126548.0
2024-02-02 15:40:00,20.76,20.76,20.74,20.74,290626.0,20.76,20.76,20.74,20.74,290626.0
2024-02-02 15:45:00,20.75,20.75,20.73,20.73,312702.0,20.75,20.75,20.73,20.73,312702.0
2024-02-02 15:50:00,20.74,20.75,20.74,20.75,232667.0,20.74,20.75,20.74,20.75,232667.0
2024-02-02 15:55:00,20.75,20.75,20.74,20.74,613557.0,20.75,20.75,20.74,20.74,613557.0
2024-02-05 09:30:00,20.44,20.46,20.4,20.44,872028.0,20.44,20.46,20.4,20.44,872028.0
2024-02-05 09:35:00,20.43,20.45,20.4,20.43,589883.0,20.43,20.45,20.4,20.43,589883.0
2024-02-05 09:40:00,20.43,20.44,20.41,20.44,555792.0,20.43,20.44,20.41,20.44,555792.0
2024-02-05 09:45:00,20.44,20.54,20.43,20.51,782389.0,20.44,20.54,20.43,20.51,782389.0
2024-02-05 09:50:00,20.51,20.53,20.49,20.53,344797.0,20.51,20.53,20.49,20.53,344797.0
2024-02-05 09:55:00,20.52,20.55,20.5,20.54,590640.0,20.52,20.55,20.5,20.54,590640.0
2024-02-05 10:00:00,20.53,20.53,20.43,20.46,1064052.0,20.53,20.53,20.43,20.46,1064052.0
2024-02-05 10:05:00,20.45,20.49,20.42,20.44,426162.0,20.45,20.49,20.42,20.44,426162.0
2024-02-05 10:10:00,20.43,20.46,20.41,20.46,251829.0,20.43,20.46,20.41,20.46,251829.0
2024-02-05 10:15:00,20.45,20.45,20.4,20.44,256287.0,20.45,20.45,20.4,20.44,256287.0
2024-02-05 10:20:00,20.43,20.47,20.42,20.45,442575.0,20.43,20.47,20.42,20.45,442575.0
2024-02-05 10:25:00,20.45,20.48,20.44,20.46,260440.0,20.45,20.48,20.44,20.46,260440.0
2024-02-05 10:30:00,20.45,20.48,20.45,20.48,140412.0,20.45,20.48,20.45,20.48,140412.0
2024-02-05 10:35:00,20.47,20.48,20.43,20.43,244432.0,20.47,20.48,20.43,20.43,244432.0
2024-02-05 10:40:00,20.44,20.44,20.4,20.43,208168.0,20.44,20.44,20.4,20.43,208168.0
2024-02-05 10:45:00,20.43,20.44,20.41,20.42,182627.0,20.43,20.44,20.41,20.42,182627.0
2024-02-05 10:50:00,20.42,20.44,20.4,20.42,254745.0,20.42,20.44,20.4,20.42,254745.0
2024-02-05 10:55:00,20.42,20.45,20.42,20.44,232409.0,20.42,20.45,20.42,20.44,232409.0
2024-02-05 11:00:00,20.45,20.46,20.43,20.44,125531.0,20.45,20.46,20.43,20.44,125531.0
2024-02-05 11:05:00,20.45,20.46,20.43,20.45,265697.0,20.45,20.46,20.43,20.45,265697.0
2024-02-05 11:10:00,20.45,20.47,20.44,20.45,78962.0,20.45,20.47,20.44,20.45,78962.0
2024-02-05 11:15:00,20.46,20.46,20.44,20.44,134769.0,20.46,20.46,20.44,20.44,134769.0
2024-02-05 11:20:00,20.45,20.45,20.41,20.42,130374.0,20.45,20.45,20.41,20.42,130374.0
2024-02-05 11:25:00,20.42,20.43,20.41,20.42,138407.0,20.42,20.43,20.41,20.42,138407.0
2024-02-05 11:30:00,20.42,20.44,20.41,20.42,268295.0,20.42,20.44,20.41,20.42,268295.0
2024-02-05 11:35:00,20.42,20.43,20.39,20.41,228927.0,20.42,20.43,20.39,20.41,228927.0
2024-02-05 11:40:00,20.42,20.42,20.39,20.4,293579.0,20.42,20.42,20.39,20.4,293579.0
2024-02-05 11:45:00,20.4,20.41,20.38,20.39,83389.0,20.4,20.41,20.38,20.39,83389.0
2024-02-05 11:50:00,20.39,20.41,20.39,20.4,149223.0,20.39,20.41,20.39,20.4,149223.0
2024-02-05 11:55:00,20.39,20.4,20.38,20.39,77675.0,20.39,20.4,20.38,20.39,77675.0
2024-02-05 12:00:00,20.4,20.42,20.39,20.41,90717.0,20.4,20.42,20.39,20.41,90717.0
2024-02-05 12:05:00,20.41,20.42,20.39,20.41,133548.0,20.41,20.42,20.39,20.41,133548.0
2024-02-05 12:10:00,20.4,20.42,20.39,20.41,137983.0,20.4,20.42,20.39,20.41,137983.0
2024-02-05 12:15:00,20.41,20.41,20.39,20.39,41658.0,20.41,20.41,20.39,20.39,41658.0
2024-02-05 12:20:00,20.39,20.41,20.39,20.41,117143.0,20.39,20.41,20.39,20.41,117143.0
2024-02-05 12:25:00,20.41,20.43,20.4,20.43,104682.0,20.41,20.43,20.4,20.43,104682.0
2024-02-05 12:30:00,20.42,20.44,20.42,20.44,163083.0,20.42,20.44,20.42,20.44,163083.0
2024-02-05 12:35:00,20.44,20.45,20.43,20.44,175312.0,20.44,20.45,20.43,20.44,175312.0
2024-02-05 12:40:00,20.44,20.46,20.43,20.45,184692.0,20.44,20.46,20.43,20.45,184692.0
2024-02-05 12:45:00,20.46,20.47,20.44,20.46,104099.0,20.46,20.47,20.44,20.46,104099.0
2024-02-05 12:50:00,20.46,20.47,20.44,20.45,90339.0,20.46,20.47,20.44,20.45,90339.0
2024-02-05 12:55:00,20.45,20.47,20.44,20.46,75366.0,20.45,20.47,20.44,20.46,75366.0
2024-02-05 13:00:00,20.46,20.48,20.46,20.46,162525.0,20.46,20.48,20.46,20.46,162525.0
2024-02-05 13:05:00,20.46,20.47,20.45,20.45,72360.0,20.46,20.47,20.45,20.45,72360.0
2024-02-05 13:10:00,20.46,20.47,20.44,20.46,78759.0,20.46,20.47,20.44,20.46,78759.0
2024-02-05 13:15:00,20.46,20.47,20.44,20.44,131092.0,20.46,20.47,20.44,20.44,131092.0
2024-02-05 13:20:00,20.44,20.45,20.43,20.45,93986.0,20.44,20.45,20.43,20.45,93986.0
2024-02-05 13:25:00,20.45,20.46,20.44,20.45,87162.0,20.45,20.46,20.44,20.45,87162.0
2024-02-05 13:30:00,20.45,20.46,20.44,20.46,48376.0,20.45,20.46,20.44,20.46,48376.0
2024-02-05 13:35:00,20.46,20.48,20.45,20.46,68410.0,20.46,20.48,20.45,20.46,68410.0
2024-02-05 13:40:00,20.46,20.47,20.45,20.46,57984.0,20.46,20.47,20.45,20.46,57984.0
2024-02-05 13:45:00,20.47,20.49,20.46,20.48,107577.0,20.47,20.49,20.46,20.48,107577.0
2024-02-05 13:50:00,20.49,20.49,20.47,20.47,101695.0,20.49,20.49,20.47,20.47,101695.0
2024-02-05 13:55:00,20.47,20.48,20.47,20.48,24423.0,20.47,20.48,20.47,20.48,24423.0
2024-02-05 14:00:00,20.47,20.48,20.46,20.46,44909.0,20.47,20.48,20.46,20.46,44909.0
2024-02-05 14:05:00,20.46,20.49,20.46,20.48,92669.0,20.46,20.49,20.46,20.48,92669.0
2024-02-05 14:10:00,20.48,20.48,20.47,20.48,43261.0,20.48,20.48,20.47,20.48,43261.0
2024-02-05 14:15:00,20.48,20.48,20.46,20.46,69653.0,20.48,20.48,20.46,20.46,69653.0
2024-02-05 14:20:00,20.46,20.48,20.46,20.48,35257.0,20.46,20.48,20.46,20.48,35257.0
2024-02-05 14:25:00,20.48,20.48,20.47,20.48,33391.0,20.48,20.48,20.47,20.48,33391.0
2024-02-05 14:30:00,20.48,20.49,20.47,20.48,255731.0,20.48,20.49,20.47,20.48,255731.0
2024-02-05 14:35:00,20.48,20.49,20.48,20.48,39734.0,20.48,20.49,20.48,20.48,39734.0
2024-02-05 14:40:00,20.48,20.49,20.47,20.48,96715.0,20.48,20.49,20.47,20.48,96715.0
2024-02-05 14:45:00,20.48,20.49,20.47,20.49,70199.0,20.48,20.49,20.47,20.49,70199.0
2024-02-05 14:50:00,20.48,20.49,20.48,20.48,65285.0,20.48,20.49,20.48,20.48,65285.0
2024-02-05 14:55:00,20.48,20.48,20.45,20.46,221729.0,20.48,20.48,20.45,20.46,221729.0
2024-02-05 15:00:00,20.46,20.47,20.43,20.43,199050.0,20.46,20.47,20.43,20.43,199050.0
2024-02-05 15:05:00,20.43,20.46,20.43,20.45,263590.0,20.43,20.46,20.43,20.45,263590.0
2024-02-05 15:10:00,20.45,20.45,20.43,20.44,107226.0,20.45,20.45,20.43,20.44,107226.0
2024-02-05 15:15:00,20.44,20.45,20.43,20.45,94364.0,20.44,20.45,20.43,20.45,94364.0
2024-02-05 15:20:00,20.44,20.45,20.44,20.45,35898.0,20.44,20.45,20.44,20.45,35898.0
2024-02-05 15:25:00,20.44,20.46,20.44,20.45,138308.0,20.44,20.46,20.44,20.45,138308.0
2024-02-05 15:30:00,20.46,20.47,20.45,20.47,121883.0,20.46,20.47,20.45,20.47,121883.0
2024-02-05 15:35:00,20.47,20.47,20.46,20.46,109047.0,20.47,20.47,20.46,20.46,109047.0
2024-02-05 15:40:00,20.46,20.47,20.46,20.46,81880.0,20.46,20.47,20.46,20.46,81880.0
2024-02-05 15:45:00,20.46,20.47,20.46,20.46,82887.0,20.46,20.47,20.46,20.46,82887.0
2024-02-05 15:50:00,20.47,20.47,20.46,20.46,142435.0,20.47,20.47,20.46,20.46,142435.0
2024-02-05 15:55:00,20.46,20.47,20.46,20.46,439299.0,20.46,20.47,20.46,20.46,439299.0
2024-02-06 09:30:00,20.43,20.44,20.4,20.42,301685.0,20.43,20.44,20.4,20.42,301685.0
2024-02-06 09:35:00,20.41,20.45,20.39,20.44,308546.0,20.41,20.45,20.39,20.44,308546.0
2024-02-06 09:40:00,20.44,20.47,20.43,20.46,180408.0,20.44,20.47,20.43,20.46,180408.0
2024-02-06 09:45:00,20.46,20.49,20.46,20.46,358389.0,20.46,20.49,20.46,20.46,358389.0
2024-02-06 09:50:00,20.46,20.48,20.43,20.46,194607.0,20.46,20.48,20.43,20.46,194607.0
2024-02-06 09:55:00,20.46,20.48,20.43,20.44,609352.0,20.46,20.48,20.43,20.44,609352.0
2024-02-06 10:00:00,20.43,20.44,20.41,20.43,81992.0,20.43,20.44,20.41,20.43,81992.0
2024-02-06 10:05:00,20.43,20.48,20.41,20.48,157883.0,20.43,20.48,20.41,20.48,157883.0
2024-02-06 10:10:00,20.48,20.5,20.47,20.48,253293.0,20.48,20.5,20.47,20.48,253293.0
2024-02-06 10:15:00,20.48,20.51,20.46,20.51,192432.0,20.48,20.51,20.46,20.51,192432.0
2024-02-06 10:20:00,20.51,20.53,20.49,20.5,177560.0,20.51,20.53,20.49,20.5,177560.0
2024-02-06 10:25:00,20.5,20.53,20.49,20.49,183427.0,20.5,20.53,20.49,20.49,183427.0
2024-02-06 10:30:00,20.49,20.52,20.49,20.51,102829.0,20.49,20.52,20.49,20.51,102829.0
2024-02-06 10:35:00,20.51,20.54,20.51,20.52,223033.0,20.51,20.54,20.51,20.52,223033.0
2024-02-06 10:40:00,20.52,20.57,20.5,20.56,382786.0,20.52,20.57,20.5,20.56,382786.0
2024-02-06 10:45:00,20.56,20.57,20.54,20.56,196057.0,20.56,20.57,20.54,20.56,196057.0
2024-02-06 10:50:00,20.56,20.58,20.55,20.55,78199.0,20.56,20.58,20.55,20.55,78199.0
2024-02-06 10:55:00,20.55,20.56,20.54,20.55,183226.0,20.55,20.56,20.54,20.55,183226.0
2024-02-06 11:00:00,20.56,20.57,20.54,20.55,65457.0,20.56,20.57,20.54,20.55,65457.0
2024-02-06 11:05:00,20.54,20.56,20.52,20.52,230317.0,20.54,20.56,20.52,20.52,230317.0
2024-02-06 11:10:00,20.52,20.55,20.52,20.54,149493.0,20.52,20.55,20.52,20.54,149493.0
2024-02-06 11:15:00,20.54,20.56,20.53,20.55,142869.0,20.54,20.56,20.53,20.55,142869.0
2024-02-06 11:20:00,20.55,20.55,20.53,20.54,113546.0,20.55,20.55,20.53,20.54,113546.0
2024-02-06 11:25:00,20.54,20.56,20.52,20.54,134256.0,20.54,20.56,20.52,20.54,134256.0
2024-02-06 11:30:00,20.54,20.54,20.51,20.52,46651.0,20.54,20.54,20.51,20.52,46651.0
2024-02-06 11:35:00,20.52,20.53,20.51,20.53,78027.0,20.52,20.53,20.51,20.53,78027.0
2024-02-06 11:40:00,20.53,20.55,20.52,20.55,53433.0,20.53,20.55,20.52,20.55,53433.0
2024-02-06 11:45:00,20.54,20.55,20.53,20.55,83018.0,20.54,20.55,20.53,20.55,83018.0
2024-02-06 11:50:00,20.55,20.55,20.53,20.55,74968.0,20.55,20.55,20.53,20.55,74968.0
2024-02-06 11:55:00,20.54,20.55,20.52,20.53,48812.0,20.54,20.55,20.52,20.53,48812.0
2024-02-06 12:00:00,20.52,20.53,20.5,20.51,107728.0,20.52,20.53,20.5,20.51,107728.0
2024-02-06 12:05:00,20.5,20.53,20.5,20.52,44440.0,20.5,20.53,20.5,20.52,44440.0
2024-02-06 12:10:00,20.52,20.53,20.51,20.51,14973.0,20.52,20.53,20.51,20.51,14973.0
2024-02-06 12:15:00,20.51,20.53,20.51,20.52,86557.0,20.51,20.53,20.51,20.52,86557.0
2024-02-06 12:20:00,20.53,20.55,20.52,20.54,39431.0,20.53,20.55,20.52,20.54,39431.0
2024-02-06 12:25:00,20.54,20.54,20.48,20.5,310699.0,20.54,20.54,20.48,20.5,310699.0
2024-02-06 12:30:00,20.5,20.52,20.5,20.51,71874.0,20.5,20.52,20.5,20.51,71874.0
2024-02-06 12:35:00,20.52,20.53,20.51,20.52,53535.0,20.52,20.53,20.51,20.52,53535.0
2024-02-06 12:40:00,20.52,20.53,20.51,20.53,29547.0,20.52,20.53,20.51,20.53,29547.0
2024-02-06 12:45:00,20.53,20.54,20.52,20.54,20572.0,20.53,20.54,20.52,20.54,20572.0
2024-02-06 12:50:00,20.54,20.56,20.53,20.56,215928.0,20.54,20.56,20.53,20.56,215928.0
2024-02-06 12:55:00,20.56,20.56,20.53,20.54,63308.0,20.56,20.56,20.53,20.54,63308.0
2024-02-06 13:00:00,20.53,20.56,20.53,20.55,159220.0,20.53,20.56,20.53,20.55,159220.0
2024-02-06 13:05:00,20.55,20.55,20.52,20.54,74550.0,20.55,20.55,20.52,20.54,74550.0
2024-02-06 13:10:00,20.53,20.54,20.52,20.53,76189.0,20.53,20.54,20.52,20.53,76189.0
2024-02-06 13:15:00,20.52,20.53,20.51,20.52,13924.0,20.52,20.53,20.51,20.52,13924.0
2024-02-06 13:20:00,20.52,20.52,20.49,20.5,39533.0,20.52,20.52,20.49,20.5,39533.0
2024-02-06 13:25:00,20.5,20.5,20.48,20.5,80383.0,20.5,20.5,20.48,20.5,80383.0
2024-02-06 13:30:00,20.51,20.54,20.5,20.53,30010.0,20.51,20.54,20.5,20.53,30010.0
2024-02-06 13:35:00,20.54,20.55,20.52,20.55,32920.0,20.54,20.55,20.52,20.55,32920.0
2024-02-06 13:40:00,20.55,20.55,20.52,20.54,43543.0,20.55,20.55,20.52,20.54,43543.0
2024-02-06 13:45:00,20.54,20.55,20.53,20.55,26328.0,20.54,20.55,20.53,20.55,26328.0
2024-02-06 13:50:00,20.55,20.55,20.54,20.55,17632.0,20.55,20.55,20.54,20.55,17632.0
2024-02-06 13:55:00,20.55,20.55,20.53,20.55,15239.0,20.55,20.55,20.53,20.55,15239.0
2024-02-06 14:00:00,20.55,20.55,20.53,20.54,39241.0,20.55,20.55,20.53,20.54,39241.0
2024-02-06 14:05:00,20.54,20.54,20.52,20.53,108042.0,20.54,20.54,20.52,20.53,108042.0
2024-02-06 14:10:00,20.54,20.54,20.51,20.52,131558.0,20.54,20.54,20.51,20.52,131558.0
2024-02-06 14:15:00,20.52,20.53,20.51,20.51,16967.0,20.52,20.53,20.51,20.51,16967.0
2024-02-06 14:20:00,20.51,20.53,20.5,20.53,31261.0,20.51,20.53,20.5,20.53,31261.0
2024-02-06 14:25:00,20.52,20.53,20.51,20.52,19903.0,20.52,20.53,20.51,20.52,19903.0
2024-02-06 14:30:00,20.52,20.53,20.51,20.53,21293.0,20.52,20.53,20.51,20.53,21293.0
2024-02-06 14:35:00,20.53,20.53,20.51,20.51,11662.0,20.53,20.53,20.51,20.51,11662.0
2024-02-06 14:40:00,20.51,20.52,20.5,20.52,21865.0,20.51,20.52,20.5,20.52,21865.0
2024-02-06 14:45:00,20.52,20.52,20.51,20.52,17135.0,20.52,20.52,20.51,20.52,17135.0
2024-02-06 14:50:00,20.52,20.52,20.51,20.52,16371.0,20.52,20.52,20.51,20.52,16371.0
2024-02-06 14:55:00,20.52,20.52,20.51,20.52,22021.0,20.52,20.52,20.51,20.52,22021.0
2024-02-06 15:00:00,20.52,20.53,20.51,20.53,43795.0,20.52,20.53,20.51,20.53,43795.0
2024-02-06 15:05:00,20.53,20.54,20.52,20.54,25260.0,20.53,20.54,20.52,20.54,25260.0
2024-02-06 15:10:00,20.53,20.54,20.52,20.53,44436.0,20.53,20.54,20.52,20.53,44436.0
2024-02-06 15:15:00,20.53,20.53,20.52,20.52,67005.0,20.53,20.53,20.52,20.52,67005.0
2024-02-06 15:20:00,20.53,20.53,20.52,20.52,28855.0,20.53,20.53,20.52,20.52,28855.0
2024-02-06 15:25:00,20.52,20.53,20.51,20.52,55228.0,20.52,20.53,20.51,20.52,55228.0
2024-02-06 15:30:00,20.52,20.52,20.5,20.52,103252.0,20.52,20.52,20.5,20.52,103252.0
2024-02-06 15:35:00,20.52,20.52,20.51,20.52,44347.0,20.52,20.52,20.51,20.52,44347.0
2024-02-06 15:40:00,20.51,20.52,20.51,20.52,31491.0,20.51,20.52,20.51,20.52,31491.0
2024-02-06 15:45:00,20.52,20.52,20.51,20.52,65436.0,20.52,20.52,20.51,20.52,65436.0
2024-02-06 15:50:00,20.52,20.52,20.51,20.52,143768.0,20.52,20.52,20.51,20.52,143768.0
2024-02-06 15:55:00,20.52,20.52,20.51,20.52,301813.0,20.52,20.52,20.51,20.52,301813.0
2024-02-07 09:30:00,20.43,20.45,20.38,20.42,676170.0,20.43,20.45,20.38,20.42,676170.0
2024-02-07 09:35:00,20.41,20.43,20.38,20.43,471535.0,20.41,20.43,20.38,20.43,471535.0
2024-02-07 09:40:00,20.43,20.51,20.42,20.47,774608.0,20.43,20.51,20.42,20.47,774608.0
2024-02-07 09:45:00,20.47,20.54,20.46,20.54,450719.0,20.47,20.54,20.46,20.54,450719.0
2024-02-07 09:50:00,20.54,20.54,20.48,20.5,384454.0,20.54,20.54,20.48,20.5,384454.0
2024-02-07 09:55:00,20.49,20.51,20.47,20.49,96651.0,20.49,20.51,20.47,20.49,96651.0
2024-02-07 10:00:00,20.5,20.51,20.43,20.44,161593.0,20.5,20.51,20.43,20.44,161593.0
2024-02-07 10:05:00,20.44,20.46,20.42,20.45,178308.0,20.44,20.46,20.42,20.45,178308.0
2024-02-07 10:10:00,20.45,20.46,20.43,20.45,196279.0,20.45,20.46,20.43,20.45,196279.0
2024-02-07 10:15:00,20.44,20.44,20.39,20.42,318978.0,20.44,20.44,20.39,20.42,318978.0
2024-02-07 10:20:00,20.42,20.48,20.41,20.46,116963.0,20.42,20.48,20.41,20.46,116963.0
2024-02-07 10:25:00,20.46,20.47,20.44,20.46,131317.0,20.46,20.47,20.44,20.46,131317.0
2024-02-07 10:30:00,20.47,20.53,20.45,20.5,401791.0,20.47,20.53,20.45,20.5,401791.0
2024-02-07 10:35:00,20.51,20.51,20.47,20.5,195789.0,20.51,20.51,20.47,20.5,195789.0
2024-02-07 10:40:00,20.51,20.53,20.5,20.51,253598.0,20.51,20.53,20.5,20.51,253598.0
2024-02-07 10:45:00,20.52,20.52,20.49,20.49,104059.0,20.52,20.52,20.49,20.49,104059.0
2024-02-07 10:50:00,20.5,20.5,20.47,20.48,46144.0,20.5,20.5,20.47,20.48,46144.0
2024-02-07 10:55:00,20.48,20.49,20.47,20.48,59386.0,20.48,20.49,20.47,20.48,59386.0
2024-02-07 11:00:00,20.48,20.51,20.48,20.5,131489.0,20.48,20.51,20.48,20.5,131489.0
2024-02-07 11:05:00,20.51,20.52,20.5,20.51,47261.0,20.51,20.52,20.5,20.51,47261.0
2024-02-07 11:10:00,20.51,20.52,20.5,20.52,107470.0,20.51,20.52,20.5,20.52,107470.0
2024-02-07 11:15:00,20.52,20.52,20.49,20.52,85649.0,20.52,20.52,20.49,20.52,85649.0
2024-02-07 11:20:00,20.51,20.52,20.49,20.5,105258.0,20.51,20.52,20.49,20.5,105258.0
2024-02-07 11:25:00,20.49,20.5,20.49,20.49,12510.0,20.49,20.5,20.49,20.49,12510.0
2024-02-07 11:30:00,20.5,20.5,20.47,20.48,80453.0,20.5,20.5,20.47,20.48,80453.0
2024-02-07 11:35:00,20.48,20.49,20.47,20.47,59132.0,20.48,20.49,20.47,20.47,59132.0
2024-02-07 11:40:00,20.46,20.47,20.43,20.44,155074.0,20.46,20.47,20.43,20.44,155074.0
2024-02-07 11:45:00,20.44,20.45,20.43,20.44,58939.0,20.44,20.45,20.43,20.44,58939.0
2024-02-07 11:50:00,20.45,20.47,20.44,20.46,73663.0,20.45,20.47,20.44,20.46,73663.0
2024-02-07 11:55:00,20.46,20.46,20.44,20.45,81320.0,20.46,20.46,20.44,20.45,81320.0
2024-02-07 12:00:00,20.44,20.44,20.43,20.44,83932.0,20.44,20.44,20.43,20.44,83932.0
2024-02-07 12:05:00,20.44,20.44,20.42,20.42,29116.0,20.44,20.44,20.42,20.42,29116.0
2024-02-07 12:10:00,20.42,20.42,20.38,20.39,453424.0,20.42,20.42,20.38,20.39,453424.0
2024-02-07 12:15:00,20.39,20.42,20.39,20.41,133235.0,20.39,20.42,20.39,20.41,133235.0
2024-02-07 12:20:00,20.41,20.42,20.4,20.4,59737.0,20.41,20.42,20.4,20.4,59737.0
2024-02-07 12:25:00,20.4,20.4,20.38,20.39,94340.0,20.4,20.4,20.38,20.39,94340.0
2024-02-07 12:30:00,20.39,20.4,20.38,20.4,88424.0,20.39,20.4,20.38,20.4,88424.0
2024-02-07 12:35:00,20.39,20.42,20.39,20.41,110358.0,20.39,20.42,20.39,20.41,110358.0
2024-02-07 12:40:00,20.41,20.43,20.4,20.4,92386.0,20.41,20.43,20.4,20.4,92386.0
2024-02-07 12:45:00,20.41,20.42,20.4,20.41,82847.0,20.41,20.42,20.4,20.41,82847.0
2024-02-07 12:50:00,20.41,20.42,20.41,20.42,26243.0,20.41,20.42,20.41,20.42,26243.0
2024-02-07 12:55:00,20.42,20.44,20.41,20.43,101038.0,20.42,20.44,20.41,20.43,101038.0
2024-02-07 13:00:00,20.43,20.46,20.41,20.41,227261.0,20.43,20.46,20.41,20.41,227261.0
2024-02-07 13:05:00,20.41,20.43,20.4,20.43,49413.0,20.41,20.43,20.4,20.43,49413.0
2024-02-07 13:10:00,20.43,20.44,20.41,20.42,91342.0,20.43,20.44,20.41,20.42,91342.0
2024-02-07 13:15:00,20.42,20.43,20.4,20.43,75001.0,20.42,20.43,20.4,20.43,75001.0
2024-02-07 13:20:00,20.43,20.43,20.39,20.39,88215.0,20.43,20.43,20.39,20.39,88215.0
2024-02-07 13:25:00,20.39,20.41,20.38,20.38,134115.0,20.39,20.41,20.38,20.38,134115.0
2024-02-07 13:30:00,20.39,20.39,20.36,20.37,83359.0,20.39,20.39,20.36,20.37,83359.0
2024-02-07 13:35:00,20.37,20.37,20.35,20.36,153506.0,20.37,20.37,20.35,20.36,153506.0
2024-02-07 13:40:00,20.36,20.36,20.35,20.35,25951.0,20.36,20.36,20.35,20.35,25951.0
2024-02-07 13:45:00,20.36,20.36,20.34,20.35,54447.0,20.36,20.36,20.34,20.35,54447.0
2024-02-07 13:50:00,20.35,20.35,20.34,20.35,32466.0,20.35,20.35,20.34,20.35,32466.0
2024-02-07 13:55:00,20.35,20.35,20.34,20.35,22037.0,20.35,20.35,20.34,20.35,22037.0
2024-02-07 14:00:00,20.35,20.35,20.33,20.33,57584.0,20.35,20.35,20.33,20.33,57584.0
2024-02-07 14:05:00,20.33,20.35,20.33,20.35,21249.0,20.33,20.35,20.33,20.35,21249.0
2024-02-07 14:10:00,20.35,20.36,20.34,20.36,30289.0,20.35,20.36,20.34,20.36,30289.0
2024-02-07 14:15:00,20.36,20.36,20.34,20.34,41129.0,20.36,20.36,20.34,20.34,41129.0
2024-02-07 14:20:00,20.34,20.35,20.34,20.35,16439.0,20.34,20.35,20.34,20.35,16439.0
2024-02-07 14:25:00,20.35,20.35,20.34,20.35,32596.0,20.35,20.35,20.34,20.35,32596.0
2024-02-07 14:30:00,20.35,20.35,20.34,20.34,53290.0,20.35,20.35,20.34,20.34,53290.0
2024-02-07 14:35:00,20.34,20.35,20.33,20.34,31679.0,20.34,20.35,20.33,20.34,31679.0
2024-02-07 14:40:00,20.34,20.35,20.33,20.35,72545.0,20.34,20.35,20.33,20.35,72545.0
2024-02-07 14:45:00,20.34,20.35,20.34,20.34,17605.0,20.34,20.35,20.34,20.34,17605.0
2024-02-07 14:50:00,20.35,20.35,20.34,20.35,20487.0,20.35,20.35,20.34,20.35,20487.0
2024-02-07 14:55:00,20.34,20.35,20.34,20.34,42094.0,20.34,20.35,20.34,20.34,42094.0
2024-02-07 15:00:00,20.35,20.35,20.34,20.34,48485.0,20.35,20.35,20.34,20.34,48485.0
2024-02-07 15:05:00,20.35,20.35,20.33,20.34,71841.0,20.35,20.35,20.33,20.34,71841.0
2024-02-07 15:10:00,20.34,20.34,20.33,20.34,24045.0,20.34,20.34,20.33,20.34,24045.0
2024-02-07 15:15:00,20.33,20.35,20.33,20.35,87508.0,20.33,20.35,20.33,20.35,87508.0
2024-02-07 15:20:00,20.34,20.35,20.34,20.35,32501.0,20.34,20.35,20.34,20.35,32501.0
2024-02-07 15:25:00,20.35,20.35,20.34,20.34,53903.0,20.35,20.35,20.34,20.34,53903.0
2024-02-07 15:30:00,20.34,20.35,20.33,20.33,298225.0,20.34,20.35,20.33,20.33,298225.0
2024-02-07 15:35:00,20.34,20.35,20.33,20.34,79069.0,20.34,20.35,20.33,20.34,79069.0
2024-02-07 15:40:00,20.35,20.35,20.34,20.35,34143.0,20.35,20.35,20.34,20.35,34143.0
2024-02-07 15:45:00,20.35,20.35,20.33,20.33,110542.0,20.35,20.35,20.33,20.33,110542.0
2024-02-07 15:50:00,20.34,20.34,20.33,20.34,109344.0,20.34,20.34,20.33,20.34,109344.0
2024-02-07 15:55:00,20.34,20.34,20.32,20.32,252973.0,20.34,20.34,20.32,20.32,252973.0
2024-02-08 09:30:00,20.44,20.67,20.44,20.6,1566164.0,20.44,20.67,20.44,20.6,1566164.0
2024-02-08 09:35:00,20.6,20.63,20.54,20.59,584873.0,20.6,20.63,20.54,20.59,584873.0
2024-02-08 09:40:00,20.59,20.6,20.53,20.55,495921.0,20.59,20.6,20.53,20.55,495921.0
2024-02-08 09:45:00,20.54,20.6,20.51,20.54,648101.0,20.54,20.6,20.51,20.54,648101.0
2024-02-08 09:50:00,20.54,20.55,20.49,20.51,409216.0,20.54,20.55,20.49,20.51,409216.0
2024-02-08 09:55:00,20.51,20.52,20.45,20.45,593956.0,20.51,20.52,20.45,20.45,593956.0
2024-02-08 10:00:00,20.46,20.46,20.41,20.43,363234.0,20.46,20.46,20.41,20.43,363234.0
2024-02-08 10:05:00,20.44,20.46,20.41,20.43,310264.0,20.44,20.46,20.41,20.43,310264.0
2024-02-08 10:10:00,20.43,20.43,20.38,20.4,325327.0,20.43,20.43,20.38,20.4,325327.0
2024-02-08 10:15:00,20.4,20.45,20.39,20.44,246926.0,20.4,20.45,20.39,20.44,246926.0
2024-02-08 10:20:00,20.45,20.46,20.42,20.43,109678.0,20.45,20.46,20.42,20.43,109678.0
2024-02-08 10:25:00,20.43,20.5,20.43,20.49,193400.0,20.43,20.5,20.43,20.49,193400.0
2024-02-08 10:30:00,20.49,20.53,20.49,20.5,250217.0,20.49,20.53,20.49,20.5,250217.0
2024-02-08 10:35:00,20.51,20.53,20.5,20.52,143212.0,20.51,20.53,20.5,20.52,143212.0
2024-02-08 10:40:00,20.52,20.52,20.49,20.51,236175.0,20.52,20.52,20.49,20.51,236175.0
2024-02-08 10:45:00,20.5,20.53,20.49,20.52,120041.0,20.5,20.53,20.49,20.52,120041.0
2024-02-08 10:50:00,20.52,20.53,20.51,20.52,127714.0,20.52,20.53,20.51,20.52,127714.0
2024-02-08 10:55:00,20.52,20.57,20.52,20.56,203392.0,20.52,20.57,20.52,20.56,203392.0
2024-02-08 11:00:00,20.56,20.56,20.54,20.55,487938.0,20.56,20.56,20.54,20.55,487938.0
2024-02-08 11:05:00,20.54,20.57,20.53,20.56,126864.0,20.54,20.57,20.53,20.56,126864.0
2024-02-08 11:10:00,20.56,20.58,20.55,20.57,256937.0,20.56,20.58,20.55,20.57,256937.0
2024-02-08 11:15:00,20.57,20.58,20.56,20.57,87084.0,20.57,20.58,20.56,20.57,87084.0
2024-02-08 11:20:00,20.57,20.6,20.57,20.57,318349.0,20.57,20.6,20.57,20.57,318349.0
2024-02-08 11:25:00,20.58,20.58,20.55,20.55,175363.0,20.58,20.58,20.55,20.55,175363.0
2024-02-08 11:30:00,20.55,20.57,20.54,20.54,126423.0,20.55,20.57,20.54,20.54,126423.0
2024-02-08 11:35:00,20.54,20.57,20.53,20.56,86411.0,20.54,20.57,20.53,20.56,86411.0
2024-02-08 11:40:00,20.57,20.57,20.55,20.57,55406.0,20.57,20.57,20.55,20.57,55406.0
2024-02-08 11:45:00,20.57,20.57,20.55,20.56,78387.0,20.57,20.57,20.55,20.56,78387.0
2024-02-08 11:50:00,20.57,20.58,20.56,20.57,146376.0,20.57,20.58,20.56,20.57,146376.0
2024-02-08 11:55:00,20.57,20.6,20.56,20.6,148001.0,20.57,20.6,20.56,20.6,148001.0
2024-02-08 12:00:00,20.6,20.6,20.58,20.59,139287.0,20.6,20.6,20.58,20.59,139287.0
2024-02-08 12:05:00,20.58,20.6,20.57,20.57,81159.0,20.58,20.6,20.57,20.57,81159.0
2024-02-08 12:10:00,20.57,20.57,20.56,20.57,43674.0,20.57,20.57,20.56,20.57,43674.0
2024-02-08 12:15:00,20.57,20.59,20.57,20.57,155001.0,20.57,20.59,20.57,20.57,155001.0
2024-02-08 12:20:00,20.57,20.58,20.56,20.57,95012.0,20.57,20.58,20.56,20.57,95012.0
2024-02-08 12:25:00,20.57,20.59,20.57,20.57,95776.0,20.57,20.59,20.57,20.57,95776.0
2024-02-08 12:30:00,20.58,20.59,20.57,20.58,119982.0,20.58,20.59,20.57,20.58,119982.0
2024-02-08 12:35:00,20.58,20.6,20.58,20.6,109060.0,20.58,20.6,20.58,20.6,109060.0
2024-02-08 12:40:00,20.6,20.61,20.58,20.6,137608.0,20.6,20.61,20.58,20.6,137608.0
2024-02-08 12:45:00,20.6,20.62,20.6,20.6,206543.0,20.6,20.62,20.6,20.6,206543.0
2024-02-08 12:50:00,20.61,20.63,20.61,20.63,231977.0,20.61,20.63,20.61,20.63,231977.0
2024-02-08 12:55:00,20.62,20.64,20.62,20.63,128755.0,20.62,20.64,20.62,20.63,128755.0
2024-02-08 13:00:00,20.64,20.71,20.62,20.67,537066.0,20.64,20.71,20.62,20.67,537066.0
2024-02-08 13:05:00,20.67,20.68,20.64,20.65,336672.0,20.67,20.68,20.64,20.65,336672.0
2024-02-08 13:10:00,20.65,20.66,20.64,20.64,92648.0,20.65,20.66,20.64,20.64,92648.0
2024-02-08 13:15:00,20.65,20.66,20.63,20.65,137011.0,20.65,20.66,20.63,20.65,137011.0
2024-02-08 13:20:00,20.65,20.67,20.63,20.63,221153.0,20.65,20.67,20.63,20.63,221153.0
2024-02-08 13:25:00,20.64,20.65,20.63,20.63,94812.0,20.64,20.65,20.63,20.63,94812.0
2024-02-08 13:30:00,20.64,20.66,20.64,20.65,275565.0,20.64,20.66,20.64,20.65,275565.0
2024-02-08 13:35:00,20.65,20.66,20.65,20.65,49453.0,20.65,20.66,20.65,20.65,49453.0
2024-02-08 13:40:00,20.64,20.65,20.63,20.64,39075.0,20.64,20.65,20.63,20.64,39075.0
2024-02-08 13:45:00,20.64,20.66,20.63,20.66,144455.0,20.64,20.66,20.63,20.66,144455.0
2024-02-08 13:50:00,20.65,20.66,20.65,20.66,54739.0,20.65,20.66,20.65,20.66,54739.0
2024-02-08 13:55:00,20.65,20.66,20.64,20.65,98045.0,20.65,20.66,20.64,20.65,98045.0
2024-02-08 14:00:00,20.66,20.67,20.66,20.67,69640.0,20.66,20.67,20.66,20.67,69640.0
2024-02-08 14:05:00,20.67,20.67,20.66,20.67,68682.0,20.67,20.67,20.66,20.67,68682.0
2024-02-08 14:10:00,20.67,20.68,20.66,20.66,89644.0,20.67,20.68,20.66,20.66,89644.0
2024-02-08 14:15:00,20.67,20.68,20.66,20.68,87302.0,20.67,20.68,20.66,20.68,87302.0
2024-02-08 14:20:00,20.68,20.68,20.67,20.68,57092.0,20.68,20.68,20.67,20.68,57092.0
2024-02-08 14:25:00,20.67,20.68,20.66,20.66,88265.0,20.67,20.68,20.66,20.66,88265.0
2024-02-08 14:30:00,20.66,20.67,20.65,20.65,150456.0,20.66,20.67,20.65,20.65,150456.0
2024-02-08 14:35:00,20.66,20.66,20.64,20.64,70355.0,20.66,20.66,20.64,20.64,70355.0
2024-02-08 14:40:00,20.64,20.65,20.63,20.64,73051.0,20.64,20.65,20.63,20.64,73051.0
2024-02-08 14:45:00,20.65,20.65,20.64,20.64,38662.0,20.65,20.65,20.64,20.64,38662.0
2024-02-08 14:50:00,20.65,20.66,20.64,20.66,127050.0,20.65,20.66,20.64,20.66,127050.0
2024-02-08 14:55:00,20.66,20.67,20.65,20.66,63408.0,20.66,20.67,20.65,20.66,63408.0
2024-02-08 15:00:00,20.66,20.67,20.65,20.66,89744.0,20.66,20.67,20.65,20.66,89744.0
2024-02-08 15:05:00,20.67,20.67,20.66,20.67,55965.0,20.67,20.67,20.66,20.67,55965.0
2024-02-08 15:10:00,20.67,20.69,20.66,20.68,129690.0,20.67,20.69,20.66,20.68,129690.0
2024-02-08 15:15:00,20.69,20.69,20.67,20.68,32008.0,20.69,20.69,20.67,20.68,32008.0
2024-02-08 15:20:00,20.68,20.68,20.67,20.68,49695.0,20.68,20.68,20.67,20.68,49695.0
2024-02-08 15:25:00,20.68,20.68,20.67,20.68,101765.0,20.68,20.68,20.67,20.68,101765.0
2024-02-08 15:30:00,20.68,20.68,20.67,20.68,156047.0,20.68,20.68,20.67,20.68,156047.0
2024-02-08 15:35:00,20.67,20.68,20.67,20.67,69390.0,20.67,20.68,20.67,20.67,69390.0
2024-02-08 15:40:00,20.67,20.68,20.67,20.67,98541.0,20.67,20.68,20.67,20.67,98541.0
2024-02-08 15:45:00,20.68,20.68,20.67,20.67,175667.0,20.68,20.68,20.67,20.67,175667.0
2024-02-08 15:50:00,20.68,20.68,20.66,20.66,197184.0,20.68,20.68,20.66,20.66,197184.0
2024-02-08 15:55:00,20.66,20.67,20.65,20.65,526015.0,20.66,20.67,20.65,20.65,526015.0
2024-02-09 09:30:00,20.56,20.56,20.52,20.55,358423.0,20.56,20.56,20.52,20.55,358423.0
2024-02-09 09:35:00,20.55,20.64,20.55,20.61,314319.0,20.55,20.64,20.55,20.61,314319.0
2024-02-09 09:40:00,20.61,20.67,20.6,20.65,287256.0,20.61,20.67,20.6,20.65,287256.0
2024-02-09 09:45:00,20.66,20.66,20.61,20.62,226702.0,20.66,20.66,20.61,20.62,226702.0
2024-02-09 09:50:00,20.62,20.66,20.61,20.65,154969.0,20.62,20.66,20.61,20.65,154969.0
2024-02-09 09:55:00,20.65,20.67,20.63,20.67,190800.0,20.65,20.67,20.63,20.67,190800.0
2024-02-09 10:00:00,20.67,20.67,20.63,20.64,254669.0,20.67,20.67,20.63,20.64,254669.0
2024-02-09 10:05:00,20.64,20.7,20.64,20.7,251293.0,20.64,20.7,20.64,20.7,251293.0
2024-02-09 10:10:00,20.71,20.72,20.68,20.68,200862.0,20.71,20.72,20.68,20.68,200862.0
2024-02-09 10:15:00,20.68,20.69,20.65,20.65,199639.0,20.68,20.69,20.65,20.65,199639.0
2024-02-09 10:20:00,20.64,20.64,20.6,20.61,273544.0,20.64,20.64,20.6,20.61,273544.0
2024-02-09 10:25:00,20.6,20.63,20.58,20.61,202377.0,20.6,20.63,20.58,20.61,202377.0
2024-02-09 10:30:00,20.61,20.61,20.57,20.57,170975.0,20.61,20.61,20.57,20.57,170975.0
2024-02-09 10:35:00,20.57,20.59,20.57,20.59,207636.0,20.57,20.59,20.57,20.59,207636.0
2024-02-09 10:40:00,20.59,20.59,20.54,20.55,159935.0,20.59,20.59,20.54,20.55,159935.0
2024-02-09 10:45:00,20.54,20.54,20.47,20.49,443650.0,20.54,20.54,20.47,20.49,443650.0
2024-02-09 10:50:00,20.49,20.51,20.48,20.49,389703.0,20.49,20.51,20.48,20.49,389703.0
2024-02-09 10:55:00,20.49,20.5,20.47,20.5,150279.0,20.49,20.5,20.47,20.5,150279.0
2024-02-09 11:00:00,20.49,20.5,20.47,20.49,365249.0,20.49,20.5,20.47,20.49,365249.0
2024-02-09 11:05:00,20.49,20.49,20.46,20.49,185316.0,20.49,20.49,20.46,20.49,185316.0
2024-02-09 11:10:00,20.49,20.5,20.47,20.49,216099.0,20.49,20.5,20.47,20.49,216099.0
2024-02-09 11:15:00,20.5,20.53,20.49,20.53,251533.0,20.5,20.53,20.49,20.53,251533.0
2024-02-09 11:20:00,20.52,20.54,20.51,20.52,241040.0,20.52,20.54,20.51,20.52,241040.0
2024-02-09 11:25:00,20.52,20.53,20.5,20.52,159273.0,20.52,20.53,20.5,20.52,159273.0
2024-02-09 11:30:00,20.52,20.53,20.51,20.52,144122.0,20.52,20.53,20.51,20.52,144122.0
2024-02-09 11:35:00,20.52,20.53,20.5,20.52,151153.0,20.52,20.53,20.5,20.52,151153.0
2024-02-09 11:40:00,20.52,20.53,20.51,20.52,122279.0,20.52,20.53,20.51,20.52,122279.0
2024-02-09 11:45:00,20.52,20.55,20.51,20.54,114750.0,20.52,20.55,20.51,20.54,114750.0
2024-02-09 11:50:00,20.54,20.54,20.52,20.53,93637.0,20.54,20.54,20.52,20.53,93637.0
2024-02-09 11:55:00,20.52,20.54,20.52,20.54,120396.0,20.52,20.54,20.52,20.54,120396.0
2024-02-09 12:00:00,20.53,20.55,20.53,20.54,44022.0,20.53,20.55,20.53,20.54,44022.0
2024-02-09 12:05:00,20.54,20.57,20.54,20.57,189056.0,20.54,20.57,20.54,20.57,189056.0
2024-02-09 12:10:00,20.57,20.58,20.56,20.57,25971.0,20.57,20.58,20.56,20.57,25971.0
2024-02-09 12:15:00,20.57,20.58,20.55,20.56,108481.0,20.57,20.58,20.55,20.56,108481.0
2024-02-09 12:20:00,20.55,20.56,20.53,20.53,137816.0,20.55,20.56,20.53,20.53,137816.0
2024-02-09 12:25:00,20.53,20.56,20.53,20.55,79319.0,20.53,20.56,20.53,20.55,79319.0
2024-02-09 12:30:00,20.55,20.58,20.55,20.57,105130.0,20.55,20.58,20.55,20.57,105130.0
2024-02-09 12:35:00,20.57,20.59,20.56,20.59,40553.0,20.57,20.59,20.56,20.59,40553.0
2024-02-09 12:40:00,20.59,20.61,20.58,20.6,118192.0,20.59,20.61,20.58,20.6,118192.0
2024-02-09 12:45:00,20.6,20.61,20.59,20.6,68943.0,20.6,20.61,20.59,20.6,68943.0
2024-02-09 12:50:00,20.6,20.61,20.59,20.61,56396.0,20.6,20.61,20.59,20.61,56396.0
2024-02-09 12:55:00,20.62,20.62,20.61,20.61,12573.0,20.62,20.62,20.61,20.61,12573.0
2024-02-09 13:00:00,20.62,20.63,20.61,20.62,83624.0,20.62,20.63,20.61,20.62,83624.0
2024-02-09 13:05:00,20.63,20.64,20.62,20.62,77419.0,20.63,20.64,20.62,20.62,77419.0
2024-02-09 13:10:00,20.63,20.63,20.61,20.62,40840.0,20.63,20.63,20.61,20.62,40840.0
2024-02-09 13:15:00,20.62,20.62,20.59,20.6,70044.0,20.62,20.62,20.59,20.6,70044.0
2024-02-09 13:20:00,20.61,20.62,20.6,20.62,72324.0,20.61,20.62,20.6,20.62,72324.0
2024-02-09 13:25:00,20.61,20.62,20.6,20.6,51355.0,20.61,20.62,20.6,20.6,51355.0
2024-02-09 13:30:00,20.6,20.62,20.6,20.62,55264.0,20.6,20.62,20.6,20.62,55264.0
2024-02-09 13:35:00,20.61,20.62,20.6,20.62,41096.0,20.61,20.62,20.6,20.62,41096.0
2024-02-09 13:40:00,20.62,20.62,20.6,20.61,56606.0,20.62,20.62,20.6,20.61,56606.0
2024-02-09 13:45:00,20.61,20.62,20.61,20.62,13456.0,20.61,20.62,20.61,20.62,13456.0
2024-02-09 13:50:00,20.62,20.64,20.61,20.63,39688.0,20.62,20.64,20.61,20.63,39688.0
2024-02-09 13:55:00,20.64,20.64,20.62,20.62,39213.0,20.64,20.64,20.62,20.62,39213.0
2024-02-09 14:00:00,20.62,20.63,20.62,20.63,9293.0,20.62,20.63,20.62,20.63,9293.0
2024-02-09 14:05:00,20.63,20.65,20.62,20.64,51633.0,20.63,20.65,20.62,20.64,51633.0
2024-02-09 14:10:00,20.64,20.66,20.64,20.66,29543.0,20.64,20.66,20.64,20.66,29543.0
2024-02-09 14:15:00,20.66,20.68,20.65,20.65,110607.0,20.66,20.68,20.65,20.65,110607.0
2024-02-09 14:20:00,20.66,20.67,20.65,20.67,23227.0,20.66,20.67,20.65,20.67,23227.0
2024-02-09 14:25:00,20.67,20.67,20.66,20.66,39842.0,20.67,20.67,20.66,20.66,39842.0
2024-02-09 14:30:00,20.67,20.67,20.66,20.67,15717.0,20.67,20.67,20.66,20.67,15717.0
2024-02-09 14:35:00,20.67,20.67,20.66,20.67,69642.0,20.67,20.67,20.66,20.67,69642.0
2024-02-09 14:40:00,20.66,20.67,20.65,20.65,32824.0,20.66,20.67,20.65,20.65,32824.0
2024-02-09 14:45:00,20.66,20.66,20.64,20.64,110726.0,20.66,20.66,20.64,20.64,110726.0
2024-02-09 14:50:00,20.64,20.66,20.64,20.64,47145.0,20.64,20.66,20.64,20.64,47145.0
2024-02-09 14:55:00,20.64,20.65,20.63,20.64,62929.0,20.64,20.65,20.63,20.64,62929.0
2024-02-09 15:00:00,20.64,20.65,20.63,20.64,50761.0,20.64,20.65,20.63,20.64,50761.0
2024-02-09 15:05:00,20.64,20.65,20.64,20.64,28375.0,20.64,20.65,20.64,20.64,28375.0
2024-02-09 15:10:00,20.64,20.66,20.64,20.66,92871.0,20.64,20.66,20.64,20.66,92871.0
2024-02-09 15:15:00,20.66,20.67,20.65,20.67,38600.0,20.66,20.67,20.65,20.67,38600.0
2024-02-09 15:20:00,20.67,20.68,20.66,20.68,80882.0,20.67,20.68,20.66,20.68,80882.0
2024-02-09 15:25:00,20.68,20.68,20.67,20.68,37311.0,20.68,20.68,20.67,20.68,37311.0
2024-02-09 15:30:00,20.68,20.68,20.67,20.68,57657.0,20.68,20.68,20.67,20.68,57657.0
2024-02-09 15:35:00,20.68,20.68,20.66,20.68,112421.0,20.68,20.68,20.66,20.68,112421.0
2024-02-09 15:40:00,20.68,20.68,20.67,20.68,88443.0,20.68,20.68,20.67,20.68,88443.0
2024-02-09 15:45:00,20.68,20.68,20.67,20.68,49715.0,20.68,20.68,20.67,20.68,49715.0
2024-02-09 15:50:00,20.68,20.69,20.67,20.69,112226.0,20.68,20.69,20.67,20.69,112226.0
2024-02-09 15:55:00,20.69,20.69,20.68,20.69,311884.0,20.69,20.69,20.68,20.69,311884.0
2024-02-12 09:30:00,20.63,20.65,20.6,20.62,483439.0,20.63,20.65,20.6,20.62,483439.0
2024-02-12 09:35:00,20.62,20.69,20.62,20.68,614097.0,20.62,20.69,20.62,20.68,614097.0
2024-02-12 09:40:00,20.68,20.72,20.67,20.71,382178.0,20.68,20.72,20.67,20.71,382178.0
2024-02-12 09:45:00,20.71,20.74,20.7,20.71,233364.0,20.71,20.74,20.7,20.71,233364.0
2024-02-12 09:50:00,20.71,20.75,20.7,20.74,154994.0,20.71,20.75,20.7,20.74,154994.0
2024-02-12 09:55:00,20.73,20.75,20.71,20.71,201430.0,20.73,20.75,20.71,20.71,201430.0
2024-02-12 10:00:00,20.72,20.79,20.71,20.79,148429.0,20.72,20.79,20.71,20.79,148429.0
2024-02-12 10:05:00,20.78,20.8,20.76,20.78,242624.0,20.78,20.8,20.76,20.78,242624.0
2024-02-12 10:10:00,20.78,20.8,20.77,20.79,196138.0,20.78,20.8,20.77,20.79,196138.0
2024-02-12 10:15:00,20.78,20.82,20.78,20.81,133143.0,20.78,20.82,20.78,20.81,133143.0
2024-02-12 10:20:00,20.82,20.84,20.81,20.83,155598.0,20.82,20.84,20.81,20.83,155598.0
2024-02-12 10:25:00,20.83,20.84,20.76,20.76,279053.0,20.83,20.84,20.76,20.76,279053.0
2024-02-12 10:30:00,20.75,20.81,20.74,20.77,344557.0,20.75,20.81,20.74,20.77,344557.0
2024-02-12 10:35:00,20.77,20.79,20.72,20.73,181144.0,20.77,20.79,20.72,20.73,181144.0
2024-02-12 10:40:00,20.73,20.76,20.73,20.74,88821.0,20.73,20.76,20.73,20.74,88821.0
2024-02-12 10:45:00,20.73,20.77,20.72,20.76,254194.0,20.73,20.77,20.72,20.76,254194.0
2024-02-12 10:50:00,20.76,20.77,20.73,20.73,161537.0,20.76,20.77,20.73,20.73,161537.0
2024-02-12 10:55:00,20.73,20.75,20.72,20.75,54224.0,20.73,20.75,20.72,20.75,54224.0
2024-02-12 11:00:00,20.75,20.76,20.73,20.75,196953.0,20.75,20.76,20.73,20.75,196953.0
2024-02-12 11:05:00,20.75,20.75,20.73,20.74,103650.0,20.75,20.75,20.73,20.74,103650.0
2024-02-12 11:10:00,20.73,20.74,20.71,20.73,374716.0,20.73,20.74,20.71,20.73,374716.0
2024-02-12 11:15:00,20.72,20.74,20.72,20.73,76492.0,20.72,20.74,20.72,20.73,76492.0
2024-02-12 11:20:00,20.74,20.74,20.71,20.71,36153.0,20.74,20.74,20.71,20.71,36153.0
2024-02-12 11:25:00,20.71,20.73,20.71,20.73,116326.0,20.71,20.73,20.71,20.73,116326.0
2024-02-12 11:30:00,20.72,20.73,20.69,20.7,59697.0,20.72,20.73,20.69,20.7,59697.0
2024-02-12 11:35:00,20.69,20.71,20.68,20.7,83625.0,20.69,20.71,20.68,20.7,83625.0
2024-02-12 11:40:00,20.71,20.71,20.67,20.68,91851.0,20.71,20.71,20.67,20.68,91851.0
2024-02-12 11:45:00,20.67,20.68,20.66,20.67,62908.0,20.67,20.68,20.66,20.67,62908.0
2024-02-12 11:50:00,20.67,20.68,20.65,20.67,151883.0,20.67,20.68,20.65,20.67,151883.0
2024-02-12 11:55:00,20.68,20.69,20.66,20.68,155970.0,20.68,20.69,20.66,20.68,155970.0
2024-02-12 12:00:00,20.68,20.69,20.66,20.67,91554.0,20.68,20.69,20.66,20.67,91554.0
2024-02-12 12:05:00,20.68,20.7,20.67,20.7,65282.0,20.68,20.7,20.67,20.7,65282.0
2024-02-12 12:10:00,20.7,20.71,20.68,20.7,210361.0,20.7,20.71,20.68,20.7,210361.0
2024-02-12 12:15:00,20.7,20.71,20.68,20.69,115846.0,20.7,20.71,20.68,20.69,115846.0
2024-02-12 12:20:00,20.69,20.71,20.68,20.71,201229.0,20.69,20.71,20.68,20.71,201229.0
2024-02-12 12:25:00,20.71,20.75,20.71,20.74,63322.0,20.71,20.75,20.71,20.74,63322.0
2024-02-12 12:30:00,20.75,20.77,20.74,20.77,102693.0,20.75,20.77,20.74,20.77,102693.0
2024-02-12 12:35:00,20.77,20.78,20.75,20.76,241596.0,20.77,20.78,20.75,20.76,241596.0
2024-02-12 12:40:00,20.76,20.77,20.75,20.75,92801.0,20.76,20.77,20.75,20.75,92801.0
2024-02-12 12:45:00,20.75,20.75,20.74,20.75,31672.0,20.75,20.75,20.74,20.75,31672.0
2024-02-12 12:50:00,20.74,20.77,20.74,20.75,101611.0,20.74,20.77,20.74,20.75,101611.0
2024-02-12 12:55:00,20.76,20.77,20.75,20.75,104956.0,20.76,20.77,20.75,20.75,104956.0
2024-02-12 13:00:00,20.76,20.78,20.73,20.75,145973.0,20.76,20.78,20.73,20.75,145973.0
2024-02-12 13:05:00,20.75,20.78,20.75,20.78,54440.0,20.75,20.78,20.75,20.78,54440.0
2024-02-12 13:10:00,20.77,20.77,20.75,20.76,48369.0,20.77,20.77,20.75,20.76,48369.0
2024-02-12 13:15:00,20.75,20.77,20.74,20.76,72083.0,20.75,20.77,20.74,20.76,72083.0
2024-02-12 13:20:00,20.77,20.8,20.76,20.77,123939.0,20.77,20.8,20.76,20.77,123939.0
2024-02-12 13:25:00,20.77,20.78,20.76,20.77,378733.0,20.77,20.78,20.76,20.77,378733.0
2024-02-12 13:30:00,20.78,20.78,20.76,20.78,100917.0,20.78,20.78,20.76,20.78,100917.0
2024-02-12 13:35:00,20.78,20.8,20.78,20.8,41752.0,20.78,20.8,20.78,20.8,41752.0
2024-02-12 13:40:00,20.79,20.8,20.78,20.8,128501.0,20.79,20.8,20.78,20.8,128501.0
2024-02-12 13:45:00,20.8,20.8,20.79,20.8,29874.0,20.8,20.8,20.79,20.8,29874.0
2024-02-12 13:50:00,20.8,20.81,20.79,20.8,70034.0,20.8,20.81,20.79,20.8,70034.0
2024-02-12 13:55:00,20.8,20.82,20.8,20.82,113590.0,20.8,20.82,20.8,20.82,113590.0
2024-02-12 14:00:00,20.81,20.82,20.8,20.81,98146.0,20.81,20.82,20.8,20.81,98146.0
2024-02-12 14:05:00,20.82,20.82,20.81,20.82,9943.0,20.82,20.82,20.81,20.82,9943.0
2024-02-12 14:10:00,20.81,20.82,20.8,20.8,38355.0,20.81,20.82,20.8,20.8,38355.0
2024-02-12 14:15:00,20.8,20.8,20.78,20.78,44771.0,20.8,20.8,20.78,20.78,44771.0
2024-02-12 14:20:00,20.78,20.8,20.77,20.79,187646.0,20.78,20.8,20.77,20.79,187646.0
2024-02-12 14:25:00,20.79,20.79,20.77,20.78,33470.0,20.79,20.79,20.77,20.78,33470.0
2024-02-12 14:30:00,20.78,20.78,20.77,20.77,37839.0,20.78,20.78,20.77,20.77,37839.0
2024-02-12 14:35:00,20.77,20.78,20.76,20.77,54181.0,20.77,20.78,20.76,20.77,54181.0
2024-02-12 14:40:00,20.76,20.79,20.76,20.78,96584.0,20.76,20.79,20.76,20.78,96584.0
2024-02-12 14:45:00,20.78,20.78,20.76,20.77,18994.0,20.78,20.78,20.76,20.77,18994.0
2024-02-12 14:50:00,20.77,20.77,20.75,20.77,63608.0,20.77,20.77,20.75,20.77,63608.0
2024-02-12 14:55:00,20.76,20.77,20.76,20.76,17548.0,20.76,20.77,20.76,20.76,17548.0
2024-02-12 15:00:00,20.76,20.77,20.76,20.76,17069.0,20.76,20.77,20.76,20.76,17069.0
2024-02-12 15:05:00,20.77,20.77,20.76,20.76,20128.0,20.77,20.77,20.76,20.76,20128.0
2024-02-12 15:10:00,20.77,20.77,20.76,20.77,7865.0,20.77,20.77,20.76,20.77,7865.0
2024-02-12 15:15:00,20.77,20.78,20.76,20.77,27531.0,20.77,20.78,20.76,20.77,27531.0
2024-02-12 15:20:00,20.78,20.78,20.76,20.77,26456.0,20.78,20.78,20.76,20.77,26456.0
2024-02-12 15:25:00,20.77,20.77,20.76,20.77,17962.0,20.77,20.77,20.76,20.77,17962.0
2024-02-12 15:30:00,20.77,20.77,20.76,20.77,11262.0,20.77,20.77,20.76,20.77,11262.0
2024-02-12 15:35:00,20.76,20.77,20.76,20.77,44167.0,20.76,20.77,20.76,20.77,44167.0
2024-02-12 15:40:00,20.76,20.78,20.76,20.78,57395.0,20.76,20.78,20.76,20.78,57395.0
2024-02-12 15:45:00,20.77,20.78,20.77,20.77,35514.0,20.77,20.78,20.77,20.77,35514.0
2024-02-12 15:50:00,20.77,20.78,20.76,20.76,379439.0,20.77,20.78,20.76,20.76,379439.0
2024-02-12 15:55:00,20.77,20.77,20.76,20.76,302525.0,20.77,20.77,20.76,20.76,302525.0
2024-02-13 09:30:00,20.43,20.44,20.28,20.34,1371674.0,20.43,20.44,20.28,20.34,1371674.0
2024-02-13 09:35:00,20.33,20.4,20.3,20.31,520617.0,20.33,20.4,20.3,20.31,520617.0
2024-02-13 09:40:00,20.3,20.33,20.26,20.32,930584.0,20.3,20.33,20.26,20.32,930584.0
2024-02-13 09:45:00,20.31,20.35,20.24,20.25,753839.0,20.31,20.35,20.24,20.25,753839.0
2024-02-13 09:50:00,20.25,20.26,20.19,20.21,651158.0,20.25,20.26,20.19,20.21,651158.0
2024-02-13 09:55:00,20.21,20.26,20.18,20.23,1099617.0,20.21,20.26,20.18,20.23,1099617.0
2024-02-13 10:00:00,20.23,20.24,20.18,20.19,523487.0,20.23,20.24,20.18,20.19,523487.0
2024-02-13 10:05:00,20.19,20.21,20.15,20.17,353321.0,20.19,20.21,20.15,20.17,353321.0
2024-02-13 10:10:00,20.17,20.2,20.15,20.17,416689.0,20.17,20.2,20.15,20.17,416689.0
2024-02-13 10:15:00,20.18,20.25,20.15,20.25,859724.0,20.18,20.25,20.15,20.25,859724.0
2024-02-13 10:20:00,20.24,20.32,20.23,20.26,472518.0,20.24,20.32,20.23,20.26,472518.0
2024-02-13 10:25:00,20.26,20.32,20.25,20.3,1051653.0,20.26,20.32,20.25,20.3,1051653.0
2024-02-13 10:30:00,20.3,20.32,20.27,20.28,436403.0,20.3,20.32,20.27,20.28,436403.0
2024-02-13 10:35:00,20.27,20.28,20.22,20.24,422039.0,20.27,20.28,20.22,20.24,422039.0
2024-02-13 10:40:00,20.24,20.26,20.19,20.21,359858.0,20.24,20.26,20.19,20.21,359858.0
2024-02-13 10:45:00,20.2,20.21,20.17,20.19,277521.0,20.2,20.21,20.17,20.19,277521.0
2024-02-13 10:50:00,20.19,20.2,20.16,20.18,314382.0,20.19,20.2,20.16,20.18,314382.0
2024-02-13 10:55:00,20.18,20.18,20.14,20.16,655245.0,20.18,20.18,20.14,20.16,655245.0
2024-02-13 11:00:00,20.16,20.24,20.15,20.23,417520.0,20.16,20.24,20.15,20.23,417520.0
2024-02-13 11:05:00,20.23,20.26,20.22,20.26,501187.0,20.23,20.26,20.22,20.26,501187.0
2024-02-13 11:10:00,20.26,20.26,20.22,20.24,355660.0,20.26,20.26,20.22,20.24,355660.0
2024-02-13 11:15:00,20.23,20.24,20.18,20.19,256744.0,20.23,20.24,20.18,20.19,256744.0
2024-02-13 11:20:00,20.18,20.21,20.16,20.21,212257.0,20.18,20.21,20.16,20.21,212257.0
2024-02-13 11:25:00,20.21,20.23,20.18,20.19,185131.0,20.21,20.23,20.18,20.19,185131.0
2024-02-13 11:30:00,20.2,20.27,20.19,20.27,260722.0,20.2,20.27,20.19,20.27,260722.0
2024-02-13 11:35:00,20.26,20.32,20.25,20.32,125303.0,20.26,20.32,20.25,20.32,125303.0
2024-02-13 11:40:00,20.32,20.33,20.25,20.25,200646.0,20.32,20.33,20.25,20.25,200646.0
2024-02-13 11:45:00,20.26,20.26,20.22,20.24,319156.0,20.26,20.26,20.22,20.24,319156.0
2024-02-13 11:50:00,20.25,20.26,20.22,20.25,626810.0,20.25,20.26,20.22,20.25,626810.0
2024-02-13 11:55:00,20.25,20.25,20.22,20.23,146694.0,20.25,20.25,20.22,20.23,146694.0
2024-02-13 12:00:00,20.22,20.25,20.22,20.25,229610.0,20.22,20.25,20.22,20.25,229610.0
2024-02-13 12:05:00,20.26,20.27,20.25,20.27,103960.0,20.26,20.27,20.25,20.27,103960.0
2024-02-13 12:10:00,20.28,20.28,20.26,20.26,49875.0,20.28,20.28,20.26,20.26,49875.0
2024-02-13 12:15:00,20.26,20.27,20.22,20.23,153330.0,20.26,20.27,20.22,20.23,153330.0
2024-02-13 12:20:00,20.23,20.24,20.22,20.24,44668.0,20.23,20.24,20.22,20.24,44668.0
2024-02-13 12:25:00,20.23,20.24,20.21,20.22,119596.0,20.23,20.24,20.21,20.22,119596.0
2024-02-13 12:30:00,20.22,20.23,20.21,20.22,33729.0,20.22,20.23,20.21,20.22,33729.0
2024-02-13 12:35:00,20.22,20.24,20.22,20.23,52958.0,20.22,20.24,20.22,20.23,52958.0
2024-02-13 12:40:00,20.22,20.23,20.21,20.22,80027.0,20.22,20.23,20.21,20.22,80027.0
2024-02-13 12:45:00,20.22,20.23,20.21,20.23,60065.0,20.22,20.23,20.21,20.23,60065.0
2024-02-13 12:50:00,20.23,20.24,20.21,20.23,96306.0,20.23,20.24,20.21,20.23,96306.0
2024-02-13 12:55:00,20.22,20.23,20.2,20.21,110410.0,20.22,20.23,20.2,20.21,110410.0
2024-02-13 13:00:00,20.21,20.25,20.21,20.24,164043.0,20.21,20.25,20.21,20.24,164043.0
2024-02-13 13:05:00,20.25,20.26,20.22,20.23,116064.0,20.25,20.26,20.22,20.23,116064.0
2024-02-13 13:10:00,20.23,20.23,20.21,20.23,58021.0,20.23,20.23,20.21,20.23,58021.0
2024-02-13 13:15:00,20.23,20.23,20.21,20.22,59338.0,20.23,20.23,20.21,20.22,59338.0
2024-02-13 13:20:00,20.22,20.23,20.21,20.23,69129.0,20.22,20.23,20.21,20.23,69129.0
2024-02-13 13:25:00,20.23,20.23,20.21,20.23,99153.0,20.23,20.23,20.21,20.23,99153.0
2024-02-13 13:30:00,20.23,20.24,20.21,20.23,53577.0,20.23,20.24,20.21,20.23,53577.0
2024-02-13 13:35:00,20.22,20.23,20.2,20.21,75835.0,20.22,20.23,20.2,20.21,75835.0
2024-02-13 13:40:00,20.2,20.21,20.19,20.19,162344.0,20.2,20.21,20.19,20.19,162344.0
2024-02-13 13:45:00,20.19,20.2,20.19,20.19,22553.0,20.19,20.2,20.19,20.19,22553.0
2024-02-13 13:50:00,20.19,20.19,20.17,20.17,48946.0,20.19,20.19,20.17,20.17,48946.0
2024-02-13 13:55:00,20.17,20.18,20.17,20.18,46640.0,20.17,20.18,20.17,20.18,46640.0
2024-02-13 14:00:00,20.17,20.18,20.16,20.16,52458.0,20.17,20.18,20.16,20.16,52458.0
2024-02-13 14:05:00,20.16,20.17,20.16,20.17,50071.0,20.16,20.17,20.16,20.17,50071.0
2024-02-13 14:10:00,20.17,20.17,20.16,20.16,39541.0,20.17,20.17,20.16,20.16,39541.0
2024-02-13 14:15:00,20.16,20.18,20.16,20.17,151409.0,20.16,20.18,20.16,20.17,151409.0
2024-02-13 14:20:00,20.17,20.18,20.16,20.17,49300.0,20.17,20.18,20.16,20.17,49300.0
2024-02-13 14:25:00,20.17,20.17,20.15,20.16,27775.0,20.17,20.17,20.15,20.16,27775.0
2024-02-13 14:30:00,20.15,20.16,20.15,20.15,38656.0,20.15,20.16,20.15,20.15,38656.0
2024-02-13 14:35:00,20.15,20.16,20.15,20.16,24542.0,20.15,20.16,20.15,20.16,24542.0
2024-02-13 14:40:00,20.15,20.16,20.15,20.16,116988.0,20.15,20.16,20.15,20.16,116988.0
2024-02-13 14:45:00,20.15,20.16,20.14,20.14,105720.0,20.15,20.16,20.14,20.14,105720.0
2024-02-13 14:50:00,20.14,20.15,20.11,20.12,287241.0,20.14,20.15,20.11,20.12,287241.0
2024-02-13 14:55:00,20.12,20.14,20.11,20.14,220398.0,20.12,20.14,20.11,20.14,220398.0
2024-02-13 15:00:00,20.13,20.17,20.13,20.17,205139.0,20.13,20.17,20.13,20.17,205139.0
2024-02-13 15:05:00,20.16,20.18,20.16,20.16,73556.0,20.16,20.18,20.16,20.16,73556.0
2024-02-13 15:10:00,20.17,20.17,20.16,20.16,56871.0,20.17,20.17,20.16,20.16,56871.0
2024-02-13 15:15:00,20.17,20.18,20.16,20.18,306127.0,20.17,20.18,20.16,20.18,306127.0
2024-02-13 15:20:00,20.18,20.18,20.17,20.17,23596.0,20.18,20.18,20.17,20.17,23596.0
2024-02-13 15:25:00,20.17,20.18,20.17,20.18,38928.0,20.17,20.18,20.17,20.18,38928.0
2024-02-13 15:30:00,20.17,20.19,20.17,20.18,132075.0,20.17,20.19,20.17,20.18,132075.0
2024-02-13 15:35:00,20.19,20.2,20.18,20.2,125423.0,20.19,20.2,20.18,20.2,125423.0
2024-02-13 15:40:00,20.2,20.2,20.19,20.2,87025.0,20.2,20.2,20.19,20.2,87025.0
2024-02-13 15:45:00,20.2,20.2,20.19,20.19,171579.0,20.2,20.2,20.19,20.19,171579.0
2024-02-13 15:50:00,20.2,20.2,20.19,20.2,186879.0,20.2,20.2,20.19,20.2,186879.0
2024-02-13 15:55:00,20.2,20.2,20.19,20.2,694058.0,20.2,20.2,20.19,20.2,694058.0
2024-02-14 09:30:00,20.23,20.29,20.21,20.26,586561.0,20.23,20.29,20.21,20.26,586561.0
2024-02-14 09:35:00,20.26,20.31,20.25,20.3,307557.0,20.26,20.31,20.25,20.3,307557.0
2024-02-14 09:40:00,20.3,20.32,20.26,20.29,226161.0,20.3,20.32,20.26,20.29,226161.0
2024-02-14 09:45:00,20.29,20.29,20.24,20.25,237886.0,20.29,20.29,20.24,20.25,237886.0
2024-02-14 09:50:00,20.26,20.28,20.24,20.27,193679.0,20.26,20.28,20.24,20.27,193679.0
2024-02-14 09:55:00,20.27,20.28,20.22,20.25,154485.0,20.27,20.28,20.22,20.25,154485.0
2024-02-14 10:00:00,20.25,20.28,20.22,20.27,258073.0,20.25,20.28,20.22,20.27,258073.0
2024-02-14 10:05:00,20.27,20.28,20.23,20.23,254542.0,20.27,20.28,20.23,20.23,254542.0
2024-02-14 10:10:00,20.23,20.27,20.21,20.24,368175.0,20.23,20.27,20.21,20.24,368175.0
2024-02-14 10:15:00,20.25,20.3,20.24,20.3,153039.0,20.25,20.3,20.24,20.3,153039.0
2024-02-14 10:20:00,20.29,20.34,20.28,20.34,172610.0,20.29,20.34,20.28,20.34,172610.0
2024-02-14 10:25:00,20.33,20.34,20.3,20.31,238435.0,20.33,20.34,20.3,20.31,238435.0
2024-02-14 10:30:00,20.3,20.32,20.29,20.3,120722.0,20.3,20.32,20.29,20.3,120722.0
2024-02-14 10:35:00,20.29,20.31,20.28,20.29,106881.0,20.29,20.31,20.28,20.29,106881.0
2024-02-14 10:40:00,20.29,20.29,20.26,20.27,56845.0,20.29,20.29,20.26,20.27,56845.0
2024-02-14 10:45:00,20.27,20.33,20.26,20.33,167206.0,20.27,20.33,20.26,20.33,167206.0
2024-02-14 10:50:00,20.32,20.36,20.32,20.33,131861.0,20.32,20.36,20.32,20.33,131861.0
2024-02-14 10:55:00,20.33,20.4,20.33,20.38,301034.0,20.33,20.4,20.33,20.38,301034.0
2024-02-14 11:00:00,20.38,20.43,20.37,20.41,146723.0,20.38,20.43,20.37,20.41,146723.0
2024-02-14 11:05:00,20.41,20.48,20.41,20.46,318873.0,20.41,20.48,20.41,20.46,318873.0
2024-02-14 11:10:00,20.47,20.48,20.44,20.44,263790.0,20.47,20.48,20.44,20.44,263790.0
2024-02-14 11:15:00,20.44,20.46,20.43,20.44,114819.0,20.44,20.46,20.43,20.44,114819.0
2024-02-14 11:20:00,20.44,20.47,20.43,20.47,217553.0,20.44,20.47,20.43,20.47,217553.0
2024-02-14 11:25:00,20.48,20.5,20.46,20.5,542528.0,20.48,20.5,20.46,20.5,542528.0
2024-02-14 11:30:00,20.49,20.54,20.49,20.52,318953.0,20.49,20.54,20.49,20.52,318953.0
2024-02-14 11:35:00,20.53,20.55,20.52,20.52,533962.0,20.53,20.55,20.52,20.52,533962.0
2024-02-14 11:40:00,20.52,20.52,20.47,20.48,309731.0,20.52,20.52,20.47,20.48,309731.0
2024-02-14 11:45:00,20.47,20.49,20.45,20.48,157454.0,20.47,20.49,20.45,20.48,157454.0
2024-02-14 11:50:00,20.47,20.51,20.46,20.5,279220.0,20.47,20.51,20.46,20.5,279220.0
2024-02-14 11:55:00,20.51,20.51,20.48,20.49,290988.0,20.51,20.51,20.48,20.49,290988.0
2024-02-14 12:00:00,20.49,20.49,20.45,20.48,300059.0,20.49,20.49,20.45,20.48,300059.0
2024-02-14 12:05:00,20.48,20.49,20.47,20.48,65104.0,20.48,20.49,20.47,20.48,65104.0
2024-02-14 12:10:00,20.48,20.5,20.47,20.48,80660.0,20.48,20.5,20.47,20.48,80660.0
2024-02-14 12:15:00,20.48,20.51,20.48,20.51,78604.0,20.48,20.51,20.48,20.51,78604.0
2024-02-14 12:20:00,20.51,20.51,20.46,20.47,100260.0,20.51,20.51,20.46,20.47,100260.0
2024-02-14 12:25:00,20.46,20.48,20.45,20.47,193241.0,20.46,20.48,20.45,20.47,193241.0
2024-02-14 12:30:00,20.47,20.47,20.45,20.46,106360.0,20.47,20.47,20.45,20.46,106360.0
2024-02-14 12:35:00,20.46,20.49,20.46,20.48,116522.0,20.46,20.49,20.46,20.48,116522.0
2024-02-14 12:40:00,20.48,20.5,20.48,20.5,232164.0,20.48,20.5,20.48,20.5,232164.0
2024-02-14 12:45:00,20.49,20.52,20.48,20.5,104683.0,20.49,20.52,20.48,20.5,104683.0
2024-02-14 12:50:00,20.5,20.51,20.49,20.49,158182.0,20.5,20.51,20.49,20.49,158182.0
2024-02-14 12:55:00,20.5,20.5,20.48,20.48,63165.0,20.5,20.5,20.48,20.48,63165.0
2024-02-14 13:00:00,20.49,20.52,20.48,20.52,77309.0,20.49,20.52,20.48,20.52,77309.0
2024-02-14 13:05:00,20.52,20.52,20.46,20.47,123006.0,20.52,20.52,20.46,20.47,123006.0
2024-02-14 13:10:00,20.47,20.47,20.45,20.46,88223.0,20.47,20.47,20.45,20.46,88223.0
2024-02-14 13:15:00,20.47,20.49,20.47,20.48,150360.0,20.47,20.49,20.47,20.48,150360.0
2024-02-14 13:20:00,20.48,20.48,20.43,20.44,158017.0,20.48,20.48,20.43,20.44,158017.0
2024-02-14 13:25:00,20.44,20.46,20.43,20.45,184807.0,20.44,20.46,20.43,20.45,184807.0
2024-02-14 13:30:00,20.45,20.48,20.44,20.46,260146.0,20.45,20.48,20.44,20.46,260146.0
2024-02-14 13:35:00,20.46,20.46,20.45,20.46,8597.0,20.46,20.46,20.45,20.46,8597.0
2024-02-14 13:40:00,20.46,20.46,20.45,20.46,12705.0,20.46,20.46,20.45,20.46,12705.0
2024-02-14 13:45:00,20.45,20.46,20.45,20.45,37681.0,20.45,20.46,20.45,20.45,37681.0
2024-02-14 13:50:00,20.46,20.46,20.44,20.45,95797.0,20.46,20.46,20.44,20.45,95797.0
2024-02-14 13:55:00,20.44,20.47,20.44,20.46,155164.0,20.44,20.47,20.44,20.46,155164.0
2024-02-14 14:00:00,20.46,20.47,20.44,20.46,91917.0,20.46,20.47,20.44,20.46,91917.0
2024-02-14 14:05:00,20.45,20.46,20.44,20.45,34918.0,20.45,20.46,20.44,20.45,34918.0
2024-02-14 14:10:00,20.46,20.46,20.44,20.46,32954.0,20.46,20.46,20.44,20.46,32954.0
2024-02-14 14:15:00,20.46,20.47,20.45,20.45,24119.0,20.46,20.47,20.45,20.45,24119.0
2024-02-14 14:20:00,20.45,20.46,20.45,20.45,16545.0,20.45,20.46,20.45,20.45,16545.0
2024-02-14 14:25:00,20.45,20.45,20.44,20.45,59275.0,20.45,20.45,20.44,20.45,59275.0
2024-02-14 14:30:00,20.45,20.45,20.44,20.44,27001.0,20.45,20.45,20.44,20.44,27001.0
2024-02-14 14:35:00,20.44,20.45,20.44,20.45,57494.0,20.44,20.45,20.44,20.45,57494.0
2024-02-14 14:40:00,20.45,20.45,20.43,20.44,52865.0,20.45,20.45,20.43,20.44,52865.0
2024-02-14 14:45:00,20.43,20.44,20.43,20.44,21919.0,20.43,20.44,20.43,20.44,21919.0
2024-02-14 14:50:00,20.44,20.45,20.43,20.45,74662.0,20.44,20.45,20.43,20.45,74662.0
2024-02-14 14:55:00,20.45,20.46,20.44,20.46,21016.0,20.45,20.46,20.44,20.46,21016.0
2024-02-14 15:00:00,20.46,20.46,20.45,20.46,40149.0,20.46,20.46,20.45,20.46,40149.0
2024-02-14 15:05:00,20.46,20.46,20.44,20.45,38285.0,20.46,20.46,20.44,20.45,38285.0
2024-02-14 15:10:00,20.45,20.45,20.44,20.44,14280.0,20.45,20.45,20.44,20.44,14280.0
2024-02-14 15:15:00,20.45,20.45,20.44,20.44,35999.0,20.45,20.45,20.44,20.44,35999.0
2024-02-14 15:20:00,20.44,20.44,20.43,20.43,77851.0,20.44,20.44,20.43,20.43,77851.0
2024-02-14 15:25:00,20.44,20.44,20.43,20.43,23645.0,20.44,20.44,20.43,20.43,23645.0
2024-02-14 15:30:00,20.44,20.44,20.43,20.44,32742.0,20.44,20.44,20.43,20.44,32742.0
2024-02-14 15:35:00,20.44,20.45,20.43,20.45,84153.0,20.44,20.45,20.43,20.45,84153.0
2024-02-14 15:40:00,20.45,20.45,20.44,20.45,26913.0,20.45,20.45,20.44,20.45,26913.0
2024-02-14 15:45:00,20.44,20.45,20.44,20.45,153074.0,20.44,20.45,20.44,20.45,153074.0
2024-02-14 15:50:00,20.45,20.45,20.44,20.45,89795.0,20.45,20.45,20.44,20.45,89795.0
2024-02-14 15:55:00,20.44,20.45,20.44,20.44,509261.0,20.44,20.45,20.44,20.44,509261.0
2024-02-15 09:30:00,20.84,20.99,20.83,20.98,1655742.0,20.84,20.99,20.83,20.98,1655742.0
2024-02-15 09:35:00,20.98,21.01,20.93,20.96,1039832.0,20.98,21.01,20.93,20.96,1039832.0
2024-02-15 09:40:00,20.96,20.99,20.93,20.95,753759.0,20.96,20.99,20.93,20.95,753759.0
2024-02-15 09:45:00,20.95,21.0,20.92,20.93,882652.0,20.95,21.0,20.92,20.93,882652.0
2024-02-15 09:50:00,20.92,21.03,20.91,20.98,1328753.0,20.92,21.03,20.91,20.98,1328753.0
2024-02-15 09:55:00,20.98,21.02,20.97,20.98,353125.0,20.98,21.02,20.97,20.98,353125.0
2024-02-15 10:00:00,20.98,21.01,20.94,20.97,567993.0,20.98,21.01,20.94,20.97,567993.0
2024-02-15 10:05:00,20.97,21.03,20.94,21.03,986147.0,20.97,21.03,20.94,21.03,986147.0
2024-02-15 10:10:00,21.03,21.07,21.02,21.05,808298.0,21.03,21.07,21.02,21.05,808298.0
2024-02-15 10:15:00,21.05,21.07,21.0,21.01,534820.0,21.05,21.07,21.0,21.01,534820.0
2024-02-15 10:20:00,21.02,21.07,20.99,21.05,437003.0,21.02,21.07,20.99,21.05,437003.0
2024-02-15 10:25:00,21.05,21.08,21.04,21.05,766630.0,21.05,21.08,21.04,21.05,766630.0
2024-02-15 10:30:00,21.05,21.07,21.03,21.06,596953.0,21.05,21.07,21.03,21.06,596953.0
2024-02-15 10:35:00,21.07,21.08,20.99,21.01,694274.0,21.07,21.08,20.99,21.01,694274.0
2024-02-15 10:40:00,21.01,21.02,20.96,20.96,307081.0,21.01,21.02,20.96,20.96,307081.0
2024-02-15 10:45:00,20.96,21.0,20.91,20.92,461499.0,20.96,21.0,20.91,20.92,461499.0
2024-02-15 10:50:00,20.92,20.94,20.9,20.93,735752.0,20.92,20.94,20.9,20.93,735752.0
2024-02-15 10:55:00,20.93,20.96,20.91,20.92,657659.0,20.93,20.96,20.91,20.92,657659.0
2024-02-15 11:00:00,20.92,20.93,20.89,20.89,714358.0,20.92,20.93,20.89,20.89,714358.0
2024-02-15 11:05:00,20.89,20.95,20.88,20.92,546184.0,20.89,20.95,20.88,20.92,546184.0
2024-02-15 11:10:00,20.93,20.95,20.9,20.91,468898.0,20.93,20.95,20.9,20.91,468898.0
2024-02-15 11:15:00,20.9,20.91,20.88,20.89,335949.0,20.9,20.91,20.88,20.89,335949.0
2024-02-15 11:20:00,20.89,20.91,20.88,20.89,881410.0,20.89,20.91,20.88,20.89,881410.0
2024-02-15 11:25:00,20.89,20.89,20.85,20.86,313717.0,20.89,20.89,20.85,20.86,313717.0
2024-02-15 11:30:00,20.86,20.89,20.85,20.88,174826.0,20.86,20.89,20.85,20.88,174826.0
2024-02-15 11:35:00,20.88,20.89,20.87,20.89,101947.0,20.88,20.89,20.87,20.89,101947.0
2024-02-15 11:40:00,20.88,20.89,20.86,20.87,243772.0,20.88,20.89,20.86,20.87,243772.0
2024-02-15 11:45:00,20.87,20.88,20.86,20.86,97556.0,20.87,20.88,20.86,20.86,97556.0
2024-02-15 11:50:00,20.87,20.87,20.84,20.84,171787.0,20.87,20.87,20.84,20.84,171787.0
2024-02-15 11:55:00,20.84,20.87,20.84,20.87,201638.0,20.84,20.87,20.84,20.87,201638.0
2024-02-15 12:00:00,20.87,20.91,20.87,20.89,182853.0,20.87,20.91,20.87,20.89,182853.0
2024-02-15 12:05:00,20.89,20.91,20.88,20.91,115221.0,20.89,20.91,20.88,20.91,115221.0
2024-02-15 12:10:00,20.91,20.92,20.89,20.9,443810.0,20.91,20.92,20.89,20.9,443810.0
2024-02-15 12:15:00,20.91,20.93,20.89,20.93,133169.0,20.91,20.93,20.89,20.93,133169.0
2024-02-15 12:20:00,20.92,20.93,20.91,20.93,143402.0,20.92,20.93,20.91,20.93,143402.0
2024-02-15 12:25:00,20.92,20.93,20.91,20.92,51003.0,20.92,20.93,20.91,20.92,51003.0
2024-02-15 12:30:00,20.92,20.93,20.91,20.91,160750.0,20.92,20.93,20.91,20.91,160750.0
2024-02-15 12:35:00,20.91,20.93,20.9,20.91,82945.0,20.91,20.93,20.9,20.91,82945.0
2024-02-15 12:40:00,20.91,20.92,20.91,20.92,30841.0,20.91,20.92,20.91,20.92,30841.0
2024-02-15 12:45:00,20.92,20.92,20.91,20.92,52719.0,20.92,20.92,20.91,20.92,52719.0
2024-02-15 12:50:00,20.92,20.94,20.91,20.94,421692.0,20.92,20.94,20.91,20.94,421692.0
2024-02-15 12:55:00,20.94,20.94,20.92,20.92,175456.0,20.94,20.94,20.92,20.92,175456.0
2024-02-15 13:00:00,20.93,20.95,20.92,20.93,170895.0,20.93,20.95,20.92,20.93,170895.0
2024-02-15 13:05:00,20.93,20.95,20.93,20.95,76699.0,20.93,20.95,20.93,20.95,76699.0
2024-02-15 13:10:00,20.95,20.97,20.94,20.96,174484.0,20.95,20.97,20.94,20.96,174484.0
2024-02-15 13:15:00,20.96,20.97,20.94,20.96,135738.0,20.96,20.97,20.94,20.96,135738.0
2024-02-15 13:20:00,20.95,20.98,20.95,20.95,208127.0,20.95,20.98,20.95,20.95,208127.0
2024-02-15 13:25:00,20.95,20.97,20.94,20.95,140390.0,20.95,20.97,20.94,20.95,140390.0
2024-02-15 13:30:00,20.95,20.96,20.93,20.94,150015.0,20.95,20.96,20.93,20.94,150015.0
2024-02-15 13:35:00,20.95,20.96,20.94,20.96,32883.0,20.95,20.96,20.94,20.96,32883.0
2024-02-15 13:40:00,20.96,20.96,20.95,20.96,65522.0,20.96,20.96,20.95,20.96,65522.0
2024-02-15 13:45:00,20.96,20.96,20.95,20.96,72515.0,20.96,20.96,20.95,20.96,72515.0
2024-02-15 13:50:00,20.96,20.97,20.95,20.96,52547.0,20.96,20.97,20.95,20.96,52547.0
2024-02-15 13:55:00,20.97,20.97,20.96,20.97,88230.0,20.97,20.97,20.96,20.97,88230.0
2024-02-15 14:00:00,20.97,20.98,20.96,20.98,73563.0,20.97,20.98,20.96,20.98,73563.0
2024-02-15 14:05:00,20.98,20.99,20.97,20.98,67919.0,20.98,20.99,20.97,20.98,67919.0
2024-02-15 14:10:00,20.99,20.99,20.97,20.98,135240.0,20.99,20.99,20.97,20.98,135240.0
2024-02-15 14:15:00,20.97,20.98,20.97,20.98,44761.0,20.97,20.98,20.97,20.98,44761.0
2024-02-15 14:20:00,20.98,20.98,20.96,20.96,72533.0,20.98,20.98,20.96,20.96,72533.0
2024-02-15 14:25:00,20.97,20.98,20.95,20.96,207839.0,20.97,20.98,20.95,20.96,207839.0
2024-02-15 14:30:00,20.96,20.99,20.95,20.98,105138.0,20.96,20.99,20.95,20.98,105138.0
2024-02-15 14:35:00,20.98,20.99,20.97,20.97,48181.0,20.98,20.99,20.97,20.97,48181.0
2024-02-15 14:40:00,20.97,20.98,20.96,20.97,120438.0,20.97,20.98,20.96,20.97,120438.0
2024-02-15 14:45:00,20.97,20.98,20.96,20.97,75360.0,20.97,20.98,20.96,20.97,75360.0
2024-02-15 14:50:00,20.98,20.98,20.97,20.98,270129.0,20.98,20.98,20.97,20.98,270129.0
2024-02-15 14:55:00,20.98,20.98,20.97,20.98,123860.0,20.98,20.98,20.97,20.98,123860.0
2024-02-15 15:00:00,20.97,20.97,20.94,20.95,183013.0,20.97,20.97,20.94,20.95,183013.0
2024-02-15 15:05:00,20.95,20.95,20.94,20.95,31540.0,20.95,20.95,20.94,20.95,31540.0
2024-02-15 15:10:00,20.94,20.96,20.94,20.96,63422.0,20.94,20.96,20.94,20.96,63422.0
2024-02-15 15:15:00,20.96,20.96,20.95,20.96,27311.0,20.96,20.96,20.95,20.96,27311.0
2024-02-15 15:20:00,20.96,20.97,20.95,20.96,130624.0,20.96,20.97,20.95,20.96,130624.0
2024-02-15 15:25:00,20.96,20.97,20.96,20.96,29139.0,20.96,20.97,20.96,20.96,29139.0
2024-02-15 15:30:00,20.97,20.98,20.96,20.98,97429.0,20.97,20.98,20.96,20.98,97429.0
2024-02-15 15:35:00,20.98,20.98,20.96,20.96,37437.0,20.98,20.98,20.96,20.96,37437.0
2024-02-15 15:40:00,20.97,20.97,20.96,20.96,30945.0,20.97,20.97,20.96,20.96,30945.0
2024-02-15 15:45:00,20.97,20.97,20.96,20.96,146431.0,20.97,20.97,20.96,20.96,146431.0
2024-02-15 15:50:00,20.97,20.97,20.96,20.96,126611.0,20.97,20.97,20.96,20.96,126611.0
2024-02-15 15:55:00,20.96,20.97,20.94,20.96,1351067.0,20.96,20.97,20.94,20.96,1351067.0
2024-02-16 09:30:00,21.07,21.08,20.95,21.0,919932.0,21.07,21.08,20.95,21.0,919932.0
2024-02-16 09:35:00,21.0,21.03,20.96,21.01,473765.0,21.0,21.03,20.96,21.01,473765.0
2024-02-16 09:40:00,21.0,21.05,21.0,21.0,309553.0,21.0,21.05,21.0,21.0,309553.0
2024-02-16 09:45:00,21.0,21.01,20.92,20.93,326305.0,21.0,21.01,20.92,20.93,326305.0
2024-02-16 09:50:00,20.93,20.96,20.92,20.94,219009.0,20.93,20.96,20.92,20.94,219009.0
2024-02-16 09:55:00,20.94,20.98,20.91,20.98,261308.0,20.94,20.98,20.91,20.98,261308.0
2024-02-16 10:00:00,20.98,21.0,20.95,20.99,320416.0,20.98,21.0,20.95,20.99,320416.0
2024-02-16 10:05:00,20.99,21.06,20.99,21.06,310580.0,20.99,21.06,20.99,21.06,310580.0
2024-02-16 10:10:00,21.05,21.13,21.04,21.12,747517.0,21.05,21.13,21.04,21.12,747517.0
2024-02-16 10:15:00,21.12,21.17,21.11,21.13,735125.0,21.12,21.17,21.11,21.13,735125.0
2024-02-16 10:20:00,21.14,21.15,21.12,21.12,408300.0,21.14,21.15,21.12,21.12,408300.0
2024-02-16 10:25:00,21.11,21.15,21.1,21.14,220855.0,21.11,21.15,21.1,21.14,220855.0
2024-02-16 10:30:00,21.14,21.15,21.11,21.14,251744.0,21.14,21.15,21.11,21.14,251744.0
2024-02-16 10:35:00,21.14,21.23,21.14,21.2,1266097.0,21.14,21.23,21.14,21.2,1266097.0
2024-02-16 10:40:00,21.2,21.27,21.19,21.26,683625.0,21.2,21.27,21.19,21.26,683625.0
2024-02-16 10:45:00,21.26,21.26,21.22,21.24,282868.0,21.26,21.26,21.22,21.24,282868.0
2024-02-16 10:50:00,21.25,21.27,21.2,21.21,340205.0,21.25,21.27,21.2,21.21,340205.0
2024-02-16 10:55:00,21.22,21.24,21.19,21.21,185006.0,21.22,21.24,21.19,21.21,185006.0
2024-02-16 11:00:00,21.21,21.24,21.2,21.21,160721.0,21.21,21.24,21.2,21.21,160721.0
2024-02-16 11:05:00,21.21,21.27,21.21,21.26,303499.0,21.21,21.27,21.21,21.26,303499.0
2024-02-16 11:10:00,21.27,21.28,21.24,21.25,104955.0,21.27,21.28,21.24,21.25,104955.0
2024-02-16 11:15:00,21.25,21.28,21.25,21.28,158955.0,21.25,21.28,21.25,21.28,158955.0
2024-02-16 11:20:00,21.29,21.33,21.28,21.29,422812.0,21.29,21.33,21.28,21.29,422812.0
2024-02-16 11:25:00,21.29,21.29,21.26,21.27,291821.0,21.29,21.29,21.26,21.27,291821.0
2024-02-16 11:30:00,21.27,21.29,21.25,21.29,176958.0,21.27,21.29,21.25,21.29,176958.0
2024-02-16 11:35:00,21.29,21.34,21.29,21.32,237382.0,21.29,21.34,21.29,21.32,237382.0
2024-02-16 11:40:00,21.32,21.34,21.3,21.34,93109.0,21.32,21.34,21.3,21.34,93109.0
2024-02-16 11:45:00,21.34,21.34,21.3,21.31,172749.0,21.34,21.34,21.3,21.31,172749.0
2024-02-16 11:50:00,21.32,21.33,21.31,21.32,118318.0,21.32,21.33,21.31,21.32,118318.0
2024-02-16 11:55:00,21.32,21.33,21.31,21.32,96858.0,21.32,21.33,21.31,21.32,96858.0
2024-02-16 12:00:00,21.32,21.34,21.32,21.32,54836.0,21.32,21.34,21.32,21.32,54836.0
2024-02-16 12:05:00,21.32,21.33,21.3,21.32,214853.0,21.32,21.33,21.3,21.32,214853.0
2024-02-16 12:10:00,21.32,21.34,21.32,21.34,70089.0,21.32,21.34,21.32,21.34,70089.0
2024-02-16 12:15:00,21.34,21.35,21.33,21.34,43647.0,21.34,21.35,21.33,21.34,43647.0
2024-02-16 12:20:00,21.35,21.37,21.34,21.34,247242.0,21.35,21.37,21.34,21.34,247242.0
2024-02-16 12:25:00,21.35,21.35,21.32,21.35,252481.0,21.35,21.35,21.32,21.35,252481.0
2024-02-16 12:30:00,21.35,21.36,21.34,21.35,153356.0,21.35,21.36,21.34,21.35,153356.0
2024-02-16 12:35:00,21.35,21.38,21.34,21.37,114608.0,21.35,21.38,21.34,21.37,114608.0
2024-02-16 12:40:00,21.37,21.38,21.36,21.37,54936.0,21.37,21.38,21.36,21.37,54936.0
2024-02-16 12:45:00,21.37,21.41,21.36,21.4,267059.0,21.37,21.41,21.36,21.4,267059.0
2024-02-16 12:50:00,21.4,21.43,21.4,21.42,233432.0,21.4,21.43,21.4,21.42,233432.0
2024-02-16 12:55:00,21.42,21.44,21.41,21.43,164583.0,21.42,21.44,21.41,21.43,164583.0
2024-02-16 13:00:00,21.44,21.45,21.42,21.45,173952.0,21.44,21.45,21.42,21.45,173952.0
2024-02-16 13:05:00,21.45,21.47,21.44,21.45,248415.0,21.45,21.47,21.44,21.45,248415.0
2024-02-16 13:10:00,21.46,21.46,21.42,21.44,142122.0,21.46,21.46,21.42,21.44,142122.0
2024-02-16 13:15:00,21.44,21.48,21.43,21.43,207524.0,21.44,21.48,21.43,21.43,207524.0
2024-02-16 13:20:00,21.43,21.45,21.41,21.41,178162.0,21.43,21.45,21.41,21.41,178162.0
2024-02-16 13:25:00,21.41,21.44,21.4,21.44,96757.0,21.41,21.44,21.4,21.44,96757.0
2024-02-16 13:30:00,21.44,21.47,21.44,21.46,90048.0,21.44,21.47,21.44,21.46,90048.0
2024-02-16 13:35:00,21.46,21.48,21.46,21.46,102550.0,21.46,21.48,21.46,21.46,102550.0
2024-02-16 13:40:00,21.46,21.47,21.45,21.46,49926.0,21.46,21.47,21.45,21.46,49926.0
2024-02-16 13:45:00,21.47,21.47,21.45,21.46,206241.0,21.47,21.47,21.45,21.46,206241.0
2024-02-16 13:50:00,21.47,21.48,21.45,21.46,83481.0,21.47,21.48,21.45,21.46,83481.0
2024-02-16 13:55:00,21.46,21.47,21.45,21.47,36436.0,21.46,21.47,21.45,21.47,36436.0
2024-02-16 14:00:00,21.47,21.48,21.46,21.46,110905.0,21.47,21.48,21.46,21.46,110905.0
2024-02-16 14:05:00,21.46,21.48,21.46,21.47,40983.0,21.46,21.48,21.46,21.47,40983.0
2024-02-16 14:10:00,21.48,21.48,21.47,21.48,39771.0,21.48,21.48,21.47,21.48,39771.0
2024-02-16 14:15:00,21.48,21.48,21.47,21.48,52330.0,21.48,21.48,21.47,21.48,52330.0
2024-02-16 14:20:00,21.48,21.5,21.47,21.49,106757.0,21.48,21.5,21.47,21.49,106757.0
2024-02-16 14:25:00,21.49,21.5,21.49,21.5,56224.0,21.49,21.5,21.49,21.5,56224.0
2024-02-16 14:30:00,21.5,21.5,21.48,21.48,75329.0,21.5,21.5,21.48,21.48,75329.0
2024-02-16 14:35:00,21.48,21.49,21.45,21.46,223645.0,21.48,21.49,21.45,21.46,223645.0
2024-02-16 14:40:00,21.46,21.47,21.45,21.46,69259.0,21.46,21.47,21.45,21.46,69259.0
2024-02-16 14:45:00,21.46,21.46,21.41,21.42,372322.0,21.46,21.46,21.41,21.42,372322.0
2024-02-16 14:50:00,21.41,21.45,21.41,21.44,221026.0,21.41,21.45,21.41,21.44,221026.0
2024-02-16 14:55:00,21.44,21.45,21.43,21.44,103632.0,21.44,21.45,21.43,21.44,103632.0
2024-02-16 15:00:00,21.44,21.44,21.41,21.42,135939.0,21.44,21.44,21.41,21.42,135939.0
2024-02-16 15:05:00,21.43,21.43,21.41,21.42,148972.0,21.43,21.43,21.41,21.42,148972.0
2024-02-16 15:10:00,21.42,21.43,21.41,21.41,86411.0,21.42,21.43,21.41,21.41,86411.0
2024-02-16 15:15:00,21.42,21.42,21.41,21.42,324638.0,21.42,21.42,21.41,21.42,324638.0
2024-02-16 15:20:00,21.41,21.43,21.41,21.42,158670.0,21.41,21.43,21.41,21.42,158670.0
2024-02-16 15:25:00,21.42,21.43,21.41,21.42,58282.0,21.42,21.43,21.41,21.42,58282.0
2024-02-16 15:30:00,21.42,21.44,21.41,21.43,113976.0,21.42,21.44,21.41,21.43,113976.0
2024-02-16 15:35:00,21.43,21.44,21.42,21.44,112197.0,21.43,21.44,21.42,21.44,112197.0
2024-02-16 15:40:00,21.43,21.43,21.4,21.41,631939.0,21.43,21.43,21.4,21.41,631939.0
2024-02-16 15:45:00,21.41,21.42,21.39,21.39,368921.0,21.41,21.42,21.39,21.39,368921.0
2024-02-16 15:50:00,21.4,21.41,21.39,21.41,471755.0,21.4,21.41,21.39,21.41,471755.0
2024-02-16 15:55:00,21.41,21.42,21.39,21.39,1119905.0,21.41,21.42,21.39,21.39,1119905.0
2024-02-20 09:30:00,21.17,21.18,21.14,21.16,692459.0,21.17,21.18,21.14,21.16,692459.0
2024-02-20 09:35:00,21.16,21.17,21.13,21.15,339704.0,21.16,21.17,21.13,21.15,339704.0
2024-02-20 09:40:00,21.15,21.15,21.11,21.12,655710.0,21.15,21.15,21.11,21.12,655710.0
2024-02-20 09:45:00,21.11,21.15,21.08,21.14,210669.0,21.11,21.15,21.08,21.14,210669.0
2024-02-20 09:50:00,21.15,21.18,21.13,21.14,159129.0,21.15,21.18,21.13,21.14,159129.0
2024-02-20 09:55:00,21.14,21.17,21.13,21.16,167012.0,21.14,21.17,21.13,21.16,167012.0
2024-02-20 10:00:00,21.16,21.19,21.15,21.18,251918.0,21.16,21.19,21.15,21.18,251918.0
2024-02-20 10:05:00,21.18,21.18,21.11,21.14,246718.0,21.18,21.18,21.11,21.14,246718.0
2024-02-20 10:10:00,21.14,21.14,21.12,21.13,188092.0,21.14,21.14,21.12,21.13,188092.0
2024-02-20 10:15:00,21.13,21.14,21.11,21.14,103014.0,21.13,21.14,21.11,21.14,103014.0
2024-02-20 10:20:00,21.13,21.16,21.12,21.15,138114.0,21.13,21.16,21.12,21.15,138114.0
2024-02-20 10:25:00,21.14,21.16,21.13,21.13,98245.0,21.14,21.16,21.13,21.13,98245.0
2024-02-20 10:30:00,21.13,21.15,21.09,21.1,106871.0,21.13,21.15,21.09,21.1,106871.0
2024-02-20 10:35:00,21.1,21.11,21.07,21.1,137031.0,21.1,21.11,21.07,21.1,137031.0
2024-02-20 10:40:00,21.1,21.1,21.06,21.07,62565.0,21.1,21.1,21.06,21.07,62565.0
2024-02-20 10:45:00,21.07,21.1,21.07,21.08,89575.0,21.07,21.1,21.07,21.08,89575.0
2024-02-20 10:50:00,21.08,21.09,21.07,21.07,81898.0,21.08,21.09,21.07,21.07,81898.0
2024-02-20 10:55:00,21.08,21.08,21.06,21.07,79984.0,21.08,21.08,21.06,21.07,79984.0
2024-02-20 11:00:00,21.07,21.07,21.04,21.05,131937.0,21.07,21.07,21.04,21.05,131937.0
2024-02-20 11:05:00,21.05,21.06,21.03,21.05,68844.0,21.05,21.06,21.03,21.05,68844.0
2024-02-20 11:10:00,21.05,21.06,21.04,21.05,60664.0,21.05,21.06,21.04,21.05,60664.0
2024-02-20 11:15:00,21.05,21.07,21.05,21.07,127817.0,21.05,21.07,21.05,21.07,127817.0
2024-02-20 11:20:00,21.06,21.08,21.05,21.07,59228.0,21.06,21.08,21.05,21.07,59228.0
2024-02-20 11:25:00,21.07,21.08,21.06,21.07,51525.0,21.07,21.08,21.06,21.07,51525.0
2024-02-20 11:30:00,21.07,21.08,21.06,21.08,61942.0,21.07,21.08,21.06,21.08,61942.0
2024-02-20 11:35:00,21.08,21.09,21.07,21.09,58337.0,21.08,21.09,21.07,21.09,58337.0
2024-02-20 11:40:00,21.09,21.09,21.07,21.09,80980.0,21.09,21.09,21.07,21.09,80980.0
2024-02-20 11:45:00,21.09,21.1,21.08,21.09,58765.0,21.09,21.1,21.08,21.09,58765.0
2024-02-20 11:50:00,21.09,21.12,21.08,21.11,42822.0,21.09,21.12,21.08,21.11,42822.0
2024-02-20 11:55:00,21.11,21.11,21.08,21.09,91910.0,21.11,21.11,21.08,21.09,91910.0
2024-02-20 12:00:00,21.09,21.1,21.08,21.09,106836.0,21.09,21.1,21.08,21.09,106836.0
2024-02-20 12:05:00,21.1,21.11,21.09,21.1,61761.0,21.1,21.11,21.09,21.1,61761.0
2024-02-20 12:10:00,21.1,21.11,21.09,21.1,30196.0,21.1,21.11,21.09,21.1,30196.0
2024-02-20 12:15:00,21.1,21.11,21.09,21.11,39584.0,21.1,21.11,21.09,21.11,39584.0
2024-02-20 12:20:00,21.11,21.11,21.1,21.1,18812.0,21.11,21.11,21.1,21.1,18812.0
2024-02-20 12:25:00,21.11,21.11,21.1,21.11,14064.0,21.11,21.11,21.1,21.11,14064.0
2024-02-20 12:30:00,21.11,21.12,21.1,21.12,30321.0,21.11,21.12,21.1,21.12,30321.0
2024-02-20 12:35:00,21.11,21.12,21.1,21.12,153432.0,21.11,21.12,21.1,21.12,153432.0
2024-02-20 12:40:00,21.12,21.13,21.11,21.13,58283.0,21.12,21.13,21.11,21.13,58283.0
2024-02-20 12:45:00,21.13,21.13,21.12,21.13,32140.0,21.13,21.13,21.12,21.13,32140.0
2024-02-20 12:50:00,21.12,21.13,21.12,21.13,13116.0,21.12,21.13,21.12,21.13,13116.0
2024-02-20 12:55:00,21.13,21.13,21.12,21.13,9222.0,21.13,21.13,21.12,21.13,9222.0
2024-02-20 13:00:00,21.13,21.14,21.12,21.12,56901.0,21.13,21.14,21.12,21.12,56901.0
2024-02-20 13:05:00,21.12,21.12,21.11,21.12,33393.0,21.12,21.12,21.11,21.12,33393.0
2024-02-20 13:10:00,21.11,21.12,21.11,21.12,25929.0,21.11,21.12,21.11,21.12,25929.0
2024-02-20 13:15:00,21.11,21.13,21.11,21.13,65554.0,21.11,21.13,21.11,21.13,65554.0
2024-02-20 13:20:00,21.13,21.14,21.12,21.13,99590.0,21.13,21.14,21.12,21.13,99590.0
2024-02-20 13:25:00,21.13,21.14,21.12,21.14,26070.0,21.13,21.14,21.12,21.14,26070.0
2024-02-20 13:30:00,21.14,21.14,21.11,21.11,96793.0,21.14,21.14,21.11,21.11,96793.0
2024-02-20 13:35:00,21.12,21.12,21.1,21.1,18837.0,21.12,21.12,21.1,21.1,18837.0
2024-02-20 13:40:00,21.1,21.11,21.09,21.11,64243.0,21.1,21.11,21.09,21.11,64243.0
2024-02-20 13:45:00,21.11,21.11,21.1,21.1,31734.0,21.11,21.11,21.1,21.1,31734.0
2024-02-20 13:50:00,21.1,21.11,21.09,21.09,40244.0,21.1,21.11,21.09,21.09,40244.0
2024-02-20 13:55:00,21.1,21.1,21.09,21.1,20284.0,21.1,21.1,21.09,21.1,20284.0
2024-02-20 14:00:00,21.1,21.1,21.08,21.09,67580.0,21.1,21.1,21.08,21.09,67580.0
2024-02-20 14:05:00,21.09,21.09,21.08,21.09,27033.0,21.09,21.09,21.08,21.09,27033.0
2024-02-20 14:10:00,21.09,21.1,21.08,21.1,39087.0,21.09,21.1,21.08,21.1,39087.0
2024-02-20 14:15:00,21.1,21.11,21.09,21.11,17542.0,21.1,21.11,21.09,21.11,17542.0
2024-02-20 14:20:00,21.1,21.11,21.1,21.11,7268.0,21.1,21.11,21.1,21.11,7268.0
2024-02-20 14:25:00,21.1,21.11,21.1,21.1,23977.0,21.1,21.11,21.1,21.1,23977.0
2024-02-20 14:30:00,21.11,21.11,21.1,21.1,39849.0,21.11,21.11,21.1,21.1,39849.0
2024-02-20 14:35:00,21.11,21.11,21.09,21.1,76100.0,21.11,21.11,21.09,21.1,76100.0
2024-02-20 14:40:00,21.1,21.1,21.08,21.09,30401.0,21.1,21.1,21.08,21.09,30401.0
2024-02-20 14:45:00,21.09,21.09,21.08,21.09,24093.0,21.09,21.09,21.08,21.09,24093.0
2024-02-20 14:50:00,21.08,21.09,21.08,21.08,28870.0,21.08,21.09,21.08,21.08,28870.0
2024-02-20 14:55:00,21.08,21.09,21.07,21.07,44286.0,21.08,21.09,21.07,21.07,44286.0
2024-02-20 15:00:00,21.07,21.08,21.05,21.05,59164.0,21.07,21.08,21.05,21.05,59164.0
2024-02-20 15:05:00,21.05,21.06,21.04,21.05,46853.0,21.05,21.06,21.04,21.05,46853.0
2024-02-20 15:10:00,21.04,21.05,21.03,21.05,110930.0,21.04,21.05,21.03,21.05,110930.0
2024-02-20 15:15:00,21.05,21.05,21.04,21.05,68657.0,21.05,21.05,21.04,21.05,68657.0
2024-02-20 15:20:00,21.05,21.05,21.04,21.05,27364.0,21.05,21.05,21.04,21.05,27364.0
2024-02-20 15:25:00,21.05,21.06,21.04,21.05,64105.0,21.05,21.06,21.04,21.05,64105.0
2024-02-20 15:30:00,21.06,21.06,21.04,21.05,65030.0,21.06,21.06,21.04,21.05,65030.0
2024-02-20 15:35:00,21.04,21.06,21.03,21.05,536245.0,21.04,21.06,21.03,21.05,536245.0
2024-02-20 15:40:00,21.05,21.06,21.04,21.05,77652.0,21.05,21.06,21.04,21.05,77652.0
2024-02-20 15:45:00,21.04,21.06,21.04,21.05,69234.0,21.04,21.06,21.04,21.05,69234.0
2024-02-20 15:50:00,21.05,21.06,21.05,21.05,315309.0,21.05,21.06,21.05,21.05,315309.0
2024-02-20 15:55:00,21.06,21.07,21.05,21.06,495433.0,21.06,21.07,21.05,21.06,495433.0
2024-02-21 09:30:00,21.09,21.1,21.01,21.02,379593.0,21.09,21.1,21.01,21.02,379593.0
2024-02-21 09:35:00,21.03,21.09,21.02,21.08,232174.0,21.03,21.09,21.02,21.08,232174.0
2024-02-21 09:40:00,21.08,21.09,21.03,21.07,113774.0,21.08,21.09,21.03,21.07,113774.0
2024-02-21 09:45:00,21.07,21.08,21.05,21.06,152656.0,21.07,21.08,21.05,21.06,152656.0
2024-02-21 09:50:00,21.06,21.09,21.05,21.07,170133.0,21.06,21.09,21.05,21.07,170133.0
2024-02-21 09:55:00,21.07,21.08,21.04,21.05,66607.0,21.07,21.08,21.04,21.05,66607.0
2024-02-21 10:00:00,21.05,21.06,21.03,21.03,114345.0,21.05,21.06,21.03,21.03,114345.0
2024-02-21 10:05:00,21.04,21.05,20.99,21.03,184385.0,21.04,21.05,20.99,21.03,184385.0
2024-02-21 10:10:00,21.02,21.04,21.01,21.04,118980.0,21.02,21.04,21.01,21.04,118980.0
2024-02-21 10:15:00,21.04,21.06,21.03,21.04,90692.0,21.04,21.06,21.03,21.04,90692.0
2024-02-21 10:20:00,21.04,21.06,21.03,21.04,102867.0,21.04,21.06,21.03,21.04,102867.0
2024-02-21 10:25:00,21.05,21.05,21.02,21.04,101203.0,21.05,21.05,21.02,21.04,101203.0
2024-02-21 10:30:00,21.04,21.04,21.02,21.03,71287.0,21.04,21.04,21.02,21.03,71287.0
2024-02-21 10:35:00,21.02,21.03,21.0,21.02,38490.0,21.02,21.03,21.0,21.02,38490.0
2024-02-21 10:40:00,21.01,21.02,21.0,21.01,40079.0,21.01,21.02,21.0,21.01,40079.0
2024-02-21 10:45:00,21.01,21.02,20.97,20.98,173953.0,21.01,21.02,20.97,20.98,173953.0
2024-02-21 10:50:00,20.98,20.99,20.93,20.96,404715.0,20.98,20.99,20.93,20.96,404715.0
2024-02-21 10:55:00,20.95,20.96,20.89,20.89,113135.0,20.95,20.96,20.89,20.89,113135.0
2024-02-21 11:00:00,20.89,20.89,20.86,20.89,248100.0,20.89,20.89,20.86,20.89,248100.0
2024-02-21 11:05:00,20.89,20.92,20.88,20.92,152804.0,20.89,20.92,20.88,20.92,152804.0
2024-02-21 11:10:00,20.92,20.93,20.9,20.92,271234.0,20.92,20.93,20.9,20.92,271234.0
2024-02-21 11:15:00,20.92,20.93,20.9,20.92,98241.0,20.92,20.93,20.9,20.92,98241.0
2024-02-21 11:20:00,20.92,20.94,20.91,20.94,34880.0,20.92,20.94,20.91,20.94,34880.0
2024-02-21 11:25:00,20.94,20.94,20.91,20.92,89385.0,20.94,20.94,20.91,20.92,89385.0
2024-02-21 11:30:00,20.92,20.93,20.9,20.93,97610.0,20.92,20.93,20.9,20.93,97610.0
2024-02-21 11:35:00,20.93,20.93,20.89,20.89,52069.0,20.93,20.93,20.89,20.89,52069.0
2024-02-21 11:40:00,20.89,20.9,20.88,20.9,43811.0,20.89,20.9,20.88,20.9,43811.0
2024-02-21 11:45:00,20.9,20.92,20.89,20.89,158095.0,20.9,20.92,20.89,20.89,158095.0
2024-02-21 11:50:00,20.89,20.9,20.88,20.89,46803.0,20.89,20.9,20.88,20.89,46803.0
2024-02-21 11:55:00,20.89,20.89,20.86,20.87,238465.0,20.89,20.89,20.86,20.87,238465.0
2024-02-21 12:00:00,20.87,20.89,20.87,20.89,109678.0,20.87,20.89,20.87,20.89,109678.0
2024-02-21 12:05:00,20.89,20.92,20.88,20.89,120073.0,20.89,20.92,20.88,20.89,120073.0
2024-02-21 12:10:00,20.9,20.91,20.88,20.88,33915.0,20.9,20.91,20.88,20.88,33915.0
2024-02-21 12:15:00,20.89,20.9,20.88,20.89,52153.0,20.89,20.9,20.88,20.89,52153.0
2024-02-21 12:20:00,20.89,20.89,20.87,20.89,39210.0,20.89,20.89,20.87,20.89,39210.0
2024-02-21 12:25:00,20.89,20.89,20.87,20.89,78891.0,20.89,20.89,20.87,20.89,78891.0
2024-02-21 12:30:00,20.89,20.89,20.87,20.88,40322.0,20.89,20.89,20.87,20.88,40322.0
2024-02-21 12:35:00,20.88,20.88,20.87,20.88,11816.0,20.88,20.88,20.87,20.88,11816.0
2024-02-21 12:40:00,20.88,20.9,20.87,20.9,117770.0,20.88,20.9,20.87,20.9,117770.0
2024-02-21 12:45:00,20.9,20.91,20.89,20.9,33303.0,20.9,20.91,20.89,20.9,33303.0
2024-02-21 12:50:00,20.9,20.91,20.89,20.9,37102.0,20.9,20.91,20.89,20.9,37102.0
2024-02-21 12:55:00,20.89,20.9,20.88,20.89,20885.0,20.89,20.9,20.88,20.89,20885.0
2024-02-21 13:00:00,20.89,20.9,20.81,20.85,575100.0,20.89,20.9,20.81,20.85,575100.0
2024-02-21 13:05:00,20.84,20.86,20.83,20.84,161101.0,20.84,20.86,20.83,20.84,161101.0
2024-02-21 13:10:00,20.85,20.87,20.84,20.85,104743.0,20.85,20.87,20.84,20.85,104743.0
2024-02-21 13:15:00,20.86,20.88,20.85,20.87,171097.0,20.86,20.88,20.85,20.87,171097.0
2024-02-21 13:20:00,20.87,20.89,20.86,20.89,251849.0,20.87,20.89,20.86,20.89,251849.0
2024-02-21 13:25:00,20.89,20.89,20.86,20.87,32822.0,20.89,20.89,20.86,20.87,32822.0
2024-02-21 13:30:00,20.86,20.88,20.86,20.87,87938.0,20.86,20.88,20.86,20.87,87938.0
2024-02-21 13:35:00,20.88,20.88,20.86,20.86,98603.0,20.88,20.88,20.86,20.86,98603.0
2024-02-21 13:40:00,20.86,20.88,20.86,20.87,74270.0,20.86,20.88,20.86,20.87,74270.0
2024-02-21 13:45:00,20.88,20.88,20.86,20.87,37618.0,20.88,20.88,20.86,20.87,37618.0
2024-02-21 13:50:00,20.87,20.87,20.86,20.87,10580.0,20.87,20.87,20.86,20.87,10580.0
2024-02-21 13:55:00,20.86,20.88,20.85,20.86,114998.0,20.86,20.88,20.85,20.86,114998.0
2024-02-21 14:00:00,20.87,20.92,20.83,20.91,304141.0,20.87,20.92,20.83,20.91,304141.0
2024-02-21 14:05:00,20.91,20.92,20.87,20.89,155480.0,20.91,20.92,20.87,20.89,155480.0
2024-02-21 14:10:00,20.9,20.96,20.89,20.94,176769.0,20.9,20.96,20.89,20.94,176769.0
2024-02-21 14:15:00,20.94,20.96,20.93,20.94,109566.0,20.94,20.96,20.93,20.94,109566.0
2024-02-21 14:20:00,20.94,20.94,20.92,20.93,133867.0,20.94,20.94,20.92,20.93,133867.0
2024-02-21 14:25:00,20.93,20.96,20.93,20.95,152782.0,20.93,20.96,20.93,20.95,152782.0
2024-02-21 14:30:00,20.95,20.96,20.94,20.96,46684.0,20.95,20.96,20.94,20.96,46684.0
2024-02-21 14:35:00,20.96,20.97,20.93,20.94,124886.0,20.96,20.97,20.93,20.94,124886.0
2024-02-21 14:40:00,20.93,20.94,20.93,20.93,20192.0,20.93,20.94,20.93,20.93,20192.0
2024-02-21 14:45:00,20.94,20.95,20.93,20.94,126368.0,20.94,20.95,20.93,20.94,126368.0
2024-02-21 14:50:00,20.94,20.96,20.93,20.96,56351.0,20.94,20.96,20.93,20.96,56351.0
2024-02-21 14:55:00,20.96,20.97,20.95,20.96,84976.0,20.96,20.97,20.95,20.96,84976.0
2024-02-21 15:00:00,20.97,20.97,20.96,20.96,20898.0,20.97,20.97,20.96,20.96,20898.0
2024-02-21 15:05:00,20.97,20.98,20.96,20.98,65135.0,20.97,20.98,20.96,20.98,65135.0
2024-02-21 15:10:00,20.97,20.98,20.95,20.96,63529.0,20.97,20.98,20.95,20.96,63529.0
2024-02-21 15:15:00,20.96,20.96,20.93,20.94,14245.0,20.96,20.96,20.93,20.94,14245.0
2024-02-21 15:20:00,20.94,20.94,20.92,20.93,51005.0,20.94,20.94,20.92,20.93,51005.0
2024-02-21 15:25:00,20.93,20.94,20.92,20.94,32012.0,20.93,20.94,20.92,20.94,32012.0
2024-02-21 15:30:00,20.94,20.95,20.94,20.95,31803.0,20.94,20.95,20.94,20.95,31803.0
2024-02-21 15:35:00,20.95,20.96,20.94,20.96,155330.0,20.95,20.96,20.94,20.96,155330.0
2024-02-21 15:40:00,20.96,20.96,20.95,20.96,57319.0,20.96,20.96,20.95,20.96,57319.0
2024-02-21 15:45:00,20.96,20.97,20.95,20.95,240030.0,20.96,20.97,20.95,20.95,240030.0
2024-02-21 15:50:00,20.95,20.97,20.95,20.96,59688.0,20.95,20.97,20.95,20.96,59688.0
2024-02-21 15:55:00,20.97,20.97,20.96,20.96,161393.0,20.97,20.97,20.96,20.96,161393.0
2024-02-22 09:30:00,20.92,20.93,20.89,20.9,665134.0,20.92,20.93,20.89,20.9,665134.0
2024-02-22 09:35:00,20.91,20.92,20.88,20.91,454494.0,20.91,20.92,20.88,20.91,454494.0
2024-02-22 09:40:00,20.92,20.92,20.87,20.89,306399.0,20.92,20.92,20.87,20.89,306399.0
2024-02-22 09:45:00,20.89,20.97,20.89,20.96,747739.0,20.89,20.97,20.89,20.96,747739.0
2024-02-22 09:50:00,20.95,20.95,20.87,20.91,300758.0,20.95,20.95,20.87,20.91,300758.0
2024-02-22 09:55:00,20.91,20.94,20.9,20.93,157833.0,20.91,20.94,20.9,20.93,157833.0
2024-02-22 10:00:00,20.93,20.93,20.86,20.88,260928.0,20.93,20.93,20.86,20.88,260928.0
2024-02-22 10:05:00,20.88,20.89,20.86,20.86,132659.0,20.88,20.89,20.86,20.86,132659.0
2024-02-22 10:10:00,20.86,20.88,20.83,20.88,400199.0,20.86,20.88,20.83,20.88,400199.0
2024-02-22 10:15:00,20.87,20.87,20.83,20.84,168667.0,20.87,20.87,20.83,20.84,168667.0
2024-02-22 10:20:00,20.84,20.86,20.82,20.85,169337.0,20.84,20.86,20.82,20.85,169337.0
2024-02-22 10:25:00,20.85,20.86,20.82,20.84,161803.0,20.85,20.86,20.82,20.84,161803.0
2024-02-22 10:30:00,20.83,20.87,20.83,20.86,159956.0,20.83,20.87,20.83,20.86,159956.0
2024-02-22 10:35:00,20.86,20.88,20.84,20.88,86549.0,20.86,20.88,20.84,20.88,86549.0
2024-02-22 10:40:00,20.88,20.89,20.87,20.87,114616.0,20.88,20.89,20.87,20.87,114616.0
2024-02-22 10:45:00,20.87,20.88,20.86,20.87,155137.0,20.87,20.88,20.86,20.87,155137.0
2024-02-22 10:50:00,20.86,20.88,20.86,20.88,138802.0,20.86,20.88,20.86,20.88,138802.0
2024-02-22 10:55:00,20.88,20.89,20.87,20.87,87884.0,20.88,20.89,20.87,20.87,87884.0
2024-02-22 11:00:00,20.88,20.89,20.87,20.87,50165.0,20.88,20.89,20.87,20.87,50165.0
2024-02-22 11:05:00,20.88,20.88,20.85,20.86,76249.0,20.88,20.88,20.85,20.86,76249.0
2024-02-22 11:10:00,20.86,20.88,20.86,20.86,59599.0,20.86,20.88,20.86,20.86,59599.0
2024-02-22 11:15:00,20.87,20.87,20.84,20.84,56639.0,20.87,20.87,20.84,20.84,56639.0
2024-02-22 11:20:00,20.84,20.85,20.82,20.84,91645.0,20.84,20.85,20.82,20.84,91645.0
2024-02-22 11:25:00,20.84,20.84,20.81,20.83,109131.0,20.84,20.84,20.81,20.83,109131.0
2024-02-22 11:30:00,20.83,20.83,20.81,20.82,65043.0,20.83,20.83,20.81,20.82,65043.0
2024-02-22 11:35:00,20.82,20.83,20.81,20.81,154968.0,20.82,20.83,20.81,20.81,154968.0
2024-02-22 11:40:00,20.82,20.84,20.81,20.83,114433.0,20.82,20.84,20.81,20.83,114433.0
2024-02-22 11:45:00,20.83,20.84,20.8,20.81,141160.0,20.83,20.84,20.8,20.81,141160.0
2024-02-22 11:50:00,20.81,20.83,20.81,20.82,90545.0,20.81,20.83,20.81,20.82,90545.0
2024-02-22 11:55:00,20.82,20.82,20.81,20.81,38573.0,20.82,20.82,20.81,20.81,38573.0
2024-02-22 12:00:00,20.82,20.85,20.81,20.85,89235.0,20.82,20.85,20.81,20.85,89235.0
2024-02-22 12:05:00,20.84,20.85,20.84,20.85,55098.0,20.84,20.85,20.84,20.85,55098.0
2024-02-22 12:10:00,20.85,20.86,20.84,20.84,77754.0,20.85,20.86,20.84,20.84,77754.0
2024-02-22 12:15:00,20.84,20.86,20.84,20.86,67373.0,20.84,20.86,20.84,20.86,67373.0
2024-02-22 12:20:00,20.86,20.87,20.85,20.87,61863.0,20.86,20.87,20.85,20.87,61863.0
2024-02-22 12:25:00,20.87,20.87,20.86,20.87,22059.0,20.87,20.87,20.86,20.87,22059.0
2024-02-22 12:30:00,20.87,20.89,20.86,20.89,59972.0,20.87,20.89,20.86,20.89,59972.0
2024-02-22 12:35:00,20.89,20.89,20.86,20.87,40947.0,20.89,20.89,20.86,20.87,40947.0
2024-02-22 12:40:00,20.86,20.88,20.86,20.87,19689.0,20.86,20.88,20.86,20.87,19689.0
2024-02-22 12:45:00,20.87,20.87,20.86,20.86,58183.0,20.87,20.87,20.86,20.86,58183.0
2024-02-22 12:50:00,20.86,20.86,20.85,20.85,41480.0,20.86,20.86,20.85,20.85,41480.0
2024-02-22 12:55:00,20.86,20.87,20.85,20.87,184697.0,20.86,20.87,20.85,20.87,184697.0
2024-02-22 13:00:00,20.87,20.87,20.84,20.85,37922.0,20.87,20.87,20.84,20.85,37922.0
2024-02-22 13:05:00,20.84,20.85,20.84,20.84,23515.0,20.84,20.85,20.84,20.84,23515.0
2024-02-22 13:10:00,20.84,20.84,20.82,20.82,91114.0,20.84,20.84,20.82,20.82,91114.0
2024-02-22 13:15:00,20.82,20.83,20.82,20.82,25812.0,20.82,20.83,20.82,20.82,25812.0
2024-02-22 13:20:00,20.82,20.83,20.8,20.83,249989.0,20.82,20.83,20.8,20.83,249989.0
2024-02-22 13:25:00,20.83,20.84,20.82,20.83,141607.0,20.83,20.84,20.82,20.83,141607.0
2024-02-22 13:30:00,20.84,20.84,20.82,20.84,73950.0,20.84,20.84,20.82,20.84,73950.0
2024-02-22 13:35:00,20.84,20.85,20.83,20.85,36562.0,20.84,20.85,20.83,20.85,36562.0
2024-02-22 13:40:00,20.85,20.87,20.84,20.87,94134.0,20.85,20.87,20.84,20.87,94134.0
2024-02-22 13:45:00,20.86,20.86,20.85,20.85,21841.0,20.86,20.86,20.85,20.85,21841.0
2024-02-22 13:50:00,20.86,20.86,20.83,20.85,79322.0,20.86,20.86,20.83,20.85,79322.0
2024-02-22 13:55:00,20.84,20.85,20.83,20.84,31736.0,20.84,20.85,20.83,20.84,31736.0
2024-02-22 14:00:00,20.84,20.84,20.82,20.82,39441.0,20.84,20.84,20.82,20.82,39441.0
2024-02-22 14:05:00,20.83,20.84,20.82,20.83,39929.0,20.83,20.84,20.82,20.83,39929.0
2024-02-22 14:10:00,20.83,20.83,20.82,20.82,5738.0,20.83,20.83,20.82,20.82,5738.0
2024-02-22 14:15:00,20.82,20.83,20.82,20.82,13146.0,20.82,20.83,20.82,20.82,13146.0
2024-02-22 14:20:00,20.82,20.83,20.82,20.83,8766.0,20.82,20.83,20.82,20.83,8766.0
2024-02-22 14:25:00,20.82,20.83,20.82,20.82,13821.0,20.82,20.83,20.82,20.82,13821.0
2024-02-22 14:30:00,20.82,20.83,20.81,20.82,57108.0,20.82,20.83,20.81,20.82,57108.0
2024-02-22 14:35:00,20.82,20.82,20.81,20.82,17501.0,20.82,20.82,20.81,20.82,17501.0
2024-02-22 14:40:00,20.82,20.83,20.81,20.83,62682.0,20.82,20.83,20.81,20.83,62682.0
2024-02-22 14:45:00,20.82,20.83,20.82,20.82,26497.0,20.82,20.83,20.82,20.82,26497.0
2024-02-22 14:50:00,20.82,20.83,20.82,20.82,28439.0,20.82,20.83,20.82,20.82,28439.0
2024-02-22 14:55:00,20.82,20.83,20.82,20.83,27301.0,20.82,20.83,20.82,20.83,27301.0
2024-02-22 15:00:00,20.82,20.83,20.81,20.82,86293.0,20.82,20.83,20.81,20.82,86293.0
2024-02-22 15:05:00,20.82,20.82,20.81,20.82,13395.0,20.82,20.82,20.81,20.82,13395.0
2024-02-22 15:10:00,20.82,20.83,20.81,20.83,95068.0,20.82,20.83,20.81,20.83,95068.0
2024-02-22 15:15:00,20.82,20.83,20.82,20.82,31921.0,20.82,20.83,20.82,20.82,31921.0
2024-02-22 15:20:00,20.82,20.84,20.82,20.84,42605.0,20.82,20.84,20.82,20.84,42605.0
2024-02-22 15:25:00,20.84,20.84,20.83,20.84,9363.0,20.84,20.84,20.83,20.84,9363.0
2024-02-22 15:30:00,20.84,20.84,20.82,20.82,129347.0,20.84,20.84,20.82,20.82,129347.0
2024-02-22 15:35:00,20.82,20.84,20.82,20.82,134239.0,20.82,20.84,20.82,20.82,134239.0
2024-02-22 15:40:00,20.82,20.83,20.81,20.82,182500.0,20.82,20.83,20.81,20.82,182500.0
2024-02-22 15:45:00,20.82,20.82,20.81,20.82,151505.0,20.82,20.82,20.81,20.82,151505.0
2024-02-22 15:50:00,20.82,20.82,20.81,20.81,182818.0,20.82,20.82,20.81,20.81,182818.0
2024-02-22 15:55:00,20.82,20.82,20.8,20.81,1484370.0,20.82,20.82,20.8,20.81,1484370.0
2024-02-23 09:30:00,20.8,20.83,20.76,20.79,305196.0,20.8,20.83,20.76,20.79,305196.0
2024-02-23 09:35:00,20.79,20.8,20.75,20.76,220048.0,20.79,20.8,20.75,20.76,220048.0
2024-02-23 09:40:00,20.75,20.77,20.72,20.73,152604.0,20.75,20.77,20.72,20.73,152604.0
2024-02-23 09:45:00,20.74,20.78,20.73,20.77,303896.0,20.74,20.78,20.73,20.77,303896.0
2024-02-23 09:50:00,20.77,20.77,20.73,20.74,107598.0,20.77,20.77,20.73,20.74,107598.0
2024-02-23 09:55:00,20.75,20.8,20.74,20.76,168282.0,20.75,20.8,20.74,20.76,168282.0
2024-02-23 10:00:00,20.76,20.78,20.74,20.75,299852.0,20.76,20.78,20.74,20.75,299852.0
2024-02-23 10:05:00,20.75,20.77,20.73,20.76,213757.0,20.75,20.77,20.73,20.76,213757.0
2024-02-23 10:10:00,20.75,20.76,20.7,20.71,139128.0,20.75,20.76,20.7,20.71,139128.0
2024-02-23 10:15:00,20.71,20.73,20.69,20.72,293887.0,20.71,20.73,20.69,20.72,293887.0
2024-02-23 10:20:00,20.71,20.72,20.69,20.71,87208.0,20.71,20.72,20.69,20.71,87208.0
2024-02-23 10:25:00,20.71,20.72,20.7,20.7,127367.0,20.71,20.72,20.7,20.7,127367.0
2024-02-23 10:30:00,20.71,20.72,20.69,20.7,147157.0,20.71,20.72,20.69,20.7,147157.0
2024-02-23 10:35:00,20.7,20.71,20.69,20.7,170938.0,20.7,20.71,20.69,20.7,170938.0
2024-02-23 10:40:00,20.7,20.71,20.69,20.7,187270.0,20.7,20.71,20.69,20.7,187270.0
2024-02-23 10:45:00,20.71,20.74,20.7,20.73,333720.0,20.71,20.74,20.7,20.73,333720.0
2024-02-23 10:50:00,20.73,20.76,20.73,20.75,493720.0,20.73,20.76,20.73,20.75,493720.0
2024-02-23 10:55:00,20.76,20.83,20.75,20.82,491922.0,20.76,20.83,20.75,20.82,491922.0
2024-02-23 11:00:00,20.83,20.85,20.83,20.84,221264.0,20.83,20.85,20.83,20.84,221264.0
2024-02-23 11:05:00,20.84,20.86,20.81,20.86,315095.0,20.84,20.86,20.81,20.86,315095.0
2024-02-23 11:10:00,20.85,20.9,20.85,20.88,704854.0,20.85,20.9,20.85,20.88,704854.0
2024-02-23 11:15:00,20.89,20.9,20.88,20.89,232862.0,20.89,20.9,20.88,20.89,232862.0
2024-02-23 11:20:00,20.89,20.9,20.87,20.89,113450.0,20.89,20.9,20.87,20.89,113450.0
2024-02-23 11:25:00,20.9,20.91,20.88,20.89,68222.0,20.9,20.91,20.88,20.89,68222.0
2024-02-23 11:30:00,20.89,20.97,20.89,20.97,328259.0,20.89,20.97,20.89,20.97,328259.0
2024-02-23 11:35:00,20.96,20.96,20.93,20.95,214893.0,20.96,20.96,20.93,20.95,214893.0
2024-02-23 11:40:00,20.95,20.97,20.95,20.96,120272.0,20.95,20.97,20.95,20.96,120272.0
2024-02-23 11:45:00,20.96,20.98,20.95,20.96,177451.0,20.96,20.98,20.95,20.96,177451.0
2024-02-23 11:50:00,20.96,20.98,20.96,20.98,123334.0,20.96,20.98,20.96,20.98,123334.0
2024-02-23 11:55:00,20.97,20.98,20.95,20.97,199745.0,20.97,20.98,20.95,20.97,199745.0
2024-02-23 12:00:00,20.97,21.02,20.97,21.01,507694.0,20.97,21.02,20.97,21.01,507694.0
2024-02-23 12:05:00,21.02,21.02,20.97,20.98,121203.0,21.02,21.02,20.97,20.98,121203.0
2024-02-23 12:10:00,20.97,20.98,20.97,20.98,66793.0,20.97,20.98,20.97,20.98,66793.0
2024-02-23 12:15:00,20.98,20.98,20.95,20.96,58400.0,20.98,20.98,20.95,20.96,58400.0
2024-02-23 12:20:00,20.96,20.98,20.95,20.96,40404.0,20.96,20.98,20.95,20.96,40404.0
2024-02-23 12:25:00,20.96,20.98,20.95,20.95,71752.0,20.96,20.98,20.95,20.95,71752.0
2024-02-23 12:30:00,20.96,21.0,20.96,21.0,100287.0,20.96,21.0,20.96,21.0,100287.0
2024-02-23 12:35:00,20.99,21.0,20.99,21.0,80159.0,20.99,21.0,20.99,21.0,80159.0
2024-02-23 12:40:00,20.99,21.0,20.98,20.99,106708.0,20.99,21.0,20.98,20.99,106708.0
2024-02-23 12:45:00,20.99,21.0,20.98,20.99,127843.0,20.99,21.0,20.98,20.99,127843.0
2024-02-23 12:50:00,21.0,21.01,20.99,21.0,50295.0,21.0,21.01,20.99,21.0,50295.0
2024-02-23 12:55:00,21.01,21.03,21.0,21.02,244163.0,21.01,21.03,21.0,21.02,244163.0
2024-02-23 13:00:00,21.02,21.03,21.01,21.03,44711.0,21.02,21.03,21.01,21.03,44711.0
2024-02-23 13:05:00,21.03,21.03,21.02,21.03,24471.0,21.03,21.03,21.02,21.03,24471.0
2024-02-23 13:10:00,21.03,21.03,21.01,21.02,74976.0,21.03,21.03,21.01,21.02,74976.0
2024-02-23 13:15:00,21.02,21.02,21.0,21.01,98473.0,21.02,21.02,21.0,21.01,98473.0
2024-02-23 13:20:00,21.01,21.02,20.99,21.0,119235.0,21.01,21.02,20.99,21.0,119235.0
2024-02-23 13:25:00,21.0,21.01,20.99,21.01,98630.0,21.0,21.01,20.99,21.01,98630.0
2024-02-23 13:30:00,21.0,21.01,20.98,21.01,47810.0,21.0,21.01,20.98,21.01,47810.0
2024-02-23 13:35:00,21.01,21.01,21.0,21.01,11965.0,21.01,21.01,21.0,21.01,11965.0
2024-02-23 13:40:00,21.01,21.02,21.0,21.01,58130.0,21.01,21.02,21.0,21.01,58130.0
2024-02-23 13:45:00,21.01,21.02,21.01,21.02,22685.0,21.01,21.02,21.01,21.02,22685.0
2024-02-23 13:50:00,21.02,21.04,21.01,21.03,533152.0,21.02,21.04,21.01,21.03,533152.0
2024-02-23 13:55:00,21.02,21.03,21.02,21.03,58873.0,21.02,21.03,21.02,21.03,58873.0
2024-02-23 14:00:00,21.02,21.03,21.01,21.03,157595.0,21.02,21.03,21.01,21.03,157595.0
2024-02-23 14:05:00,21.03,21.04,21.02,21.03,86002.0,21.03,21.04,21.02,21.03,86002.0
2024-02-23 14:10:00,21.04,21.04,21.02,21.04,155781.0,21.04,21.04,21.02,21.04,155781.0
2024-02-23 14:15:00,21.04,21.04,21.02,21.03,182212.0,21.04,21.04,21.02,21.03,182212.0
2024-02-23 14:20:00,21.04,21.04,21.03,21.04,98359.0,21.04,21.04,21.03,21.04,98359.0
2024-02-23 14:25:00,21.04,21.04,21.01,21.02,126221.0,21.04,21.04,21.01,21.02,126221.0
2024-02-23 14:30:00,21.02,21.03,21.01,21.02,59657.0,21.02,21.03,21.01,21.02,59657.0
2024-02-23 14:35:00,21.03,21.03,21.01,21.01,72544.0,21.03,21.03,21.01,21.01,72544.0
2024-02-23 14:40:00,21.01,21.02,21.01,21.02,30067.0,21.01,21.02,21.01,21.02,30067.0
2024-02-23 14:45:00,21.02,21.02,21.0,21.01,123866.0,21.02,21.02,21.0,21.01,123866.0
2024-02-23 14:50:00,21.01,21.02,21.0,21.01,49395.0,21.01,21.02,21.0,21.01,49395.0
2024-02-23 14:55:00,21.01,21.02,21.01,21.02,21857.0,21.01,21.02,21.01,21.02,21857.0
2024-02-23 15:00:00,21.02,21.02,21.01,21.02,34398.0,21.02,21.02,21.01,21.02,34398.0
2024-02-23 15:05:00,21.01,21.02,21.0,21.0,50665.0,21.01,21.02,21.0,21.0,50665.0
2024-02-23 15:10:00,21.01,21.01,21.0,21.0,32415.0,21.01,21.01,21.0,21.0,32415.0
2024-02-23 15:15:00,21.01,21.01,21.0,21.01,118629.0,21.01,21.01,21.0,21.01,118629.0
2024-02-23 15:20:00,21.01,21.01,20.99,20.99,59573.0,21.01,21.01,20.99,20.99,59573.0
2024-02-23 15:25:00,20.99,21.0,20.99,21.0,38405.0,20.99,21.0,20.99,21.0,38405.0
2024-02-23 15:30:00,21.0,21.0,20.96,20.96,106942.0,21.0,21.0,20.96,20.96,106942.0
2024-02-23 15:35:00,20.97,20.98,20.96,20.98,137563.0,20.97,20.98,20.96,20.98,137563.0
2024-02-23 15:40:00,20.98,20.98,20.97,20.98,40844.0,20.98,20.98,20.97,20.98,40844.0
2024-02-23 15:45:00,20.98,20.99,20.97,20.98,194852.0,20.98,20.99,20.97,20.98,194852.0
2024-02-23 15:50:00,20.98,20.99,20.97,20.98,678684.0,20.98,20.99,20.97,20.98,678684.0
2024-02-23 15:55:00,20.98,21.01,20.97,21.0,1343757.0,20.98,21.01,20.97,21.0,1343757.0
2024-02-26 09:30:00,20.61,20.63,20.58,20.62,838968.0,20.61,20.63,20.58,20.62,838968.0
2024-02-26 09:35:00,20.63,20.66,20.61,20.65,479357.0,20.63,20.66,20.61,20.65,479357.0
2024-02-26 09:40:00,20.66,20.67,20.62,20.67,319223.0,20.66,20.67,20.62,20.67,319223.0
2024-02-26 09:45:00,20.66,20.69,20.65,20.68,206344.0,20.66,20.69,20.65,20.68,206344.0
2024-02-26 09:50:00,20.68,20.69,20.65,20.65,309680.0,20.68,20.69,20.65,20.65,309680.0
2024-02-26 09:55:00,20.66,20.66,20.64,20.66,75264.0,20.66,20.66,20.64,20.66,75264.0
2024-02-26 10:00:00,20.66,20.67,20.62,20.64,512832.0,20.66,20.67,20.62,20.64,512832.0
2024-02-26 10:05:00,20.64,20.66,20.62,20.64,210588.0,20.64,20.66,20.62,20.64,210588.0
2024-02-26 10:10:00,20.64,20.65,20.62,20.63,119272.0,20.64,20.65,20.62,20.63,119272.0
2024-02-26 10:15:00,20.62,20.62,20.6,20.61,193781.0,20.62,20.62,20.6,20.61,193781.0
2024-02-26 10:20:00,20.6,20.64,20.6,20.62,123738.0,20.6,20.64,20.6,20.62,123738.0
2024-02-26 10:25:00,20.61,20.62,20.59,20.62,274883.0,20.61,20.62,20.59,20.62,274883.0
2024-02-26 10:30:00,20.63,20.63,20.59,20.59,149528.0,20.63,20.63,20.59,20.59,149528.0
2024-02-26 10:35:00,20.59,20.61,20.58,20.59,396619.0,20.59,20.61,20.58,20.59,396619.0
2024-02-26 10:40:00,20.59,20.61,20.59,20.6,285888.0,20.59,20.61,20.59,20.6,285888.0
2024-02-26 10:45:00,20.6,20.6,20.58,20.6,365713.0,20.6,20.6,20.58,20.6,365713.0
2024-02-26 10:50:00,20.6,20.61,20.59,20.61,362533.0,20.6,20.61,20.59,20.61,362533.0
2024-02-26 10:55:00,20.61,20.61,20.59,20.6,396715.0,20.61,20.61,20.59,20.6,396715.0
2024-02-26 11:00:00,20.6,20.6,20.58,20.59,351402.0,20.6,20.6,20.58,20.59,351402.0
2024-02-26 11:05:00,20.59,20.59,20.57,20.57,385692.0,20.59,20.59,20.57,20.57,385692.0
2024-02-26 11:10:00,20.57,20.58,20.56,20.57,399363.0,20.57,20.58,20.56,20.57,399363.0
2024-02-26 11:15:00,20.57,20.59,20.57,20.57,398168.0,20.57,20.59,20.57,20.57,398168.0
2024-02-26 11:20:00,20.58,20.59,20.57,20.59,235754.0,20.58,20.59,20.57,20.59,235754.0
2024-02-26 11:25:00,20.59,20.59,20.57,20.58,281518.0,20.59,20.59,20.57,20.58,281518.0
2024-02-26 11:30:00,20.58,20.6,20.58,20.59,201631.0,20.58,20.6,20.58,20.59,201631.0
2024-02-26 11:35:00,20.6,20.61,20.58,20.6,190406.0,20.6,20.61,20.58,20.6,190406.0
2024-02-26 11:40:00,20.61,20.61,20.58,20.58,219548.0,20.61,20.61,20.58,20.58,219548.0
2024-02-26 11:45:00,20.58,20.6,20.58,20.6,90167.0,20.58,20.6,20.58,20.6,90167.0
2024-02-26 11:50:00,20.59,20.61,20.59,20.61,163270.0,20.59,20.61,20.59,20.61,163270.0
2024-02-26 11:55:00,20.61,20.61,20.6,20.6,64430.0,20.61,20.61,20.6,20.6,64430.0
2024-02-26 12:00:00,20.61,20.61,20.58,20.59,84260.0,20.61,20.61,20.58,20.59,84260.0
2024-02-26 12:05:00,20.58,20.59,20.58,20.59,47599.0,20.58,20.59,20.58,20.59,47599.0
2024-02-26 12:10:00,20.59,20.59,20.58,20.59,30351.0,20.59,20.59,20.58,20.59,30351.0
2024-02-26 12:15:00,20.59,20.6,20.58,20.59,80917.0,20.59,20.6,20.58,20.59,80917.0
2024-02-26 12:20:00,20.59,20.59,20.58,20.58,70505.0,20.59,20.59,20.58,20.58,70505.0
2024-02-26 12:25:00,20.58,20.59,20.58,20.58,31990.0,20.58,20.59,20.58,20.58,31990.0
2024-02-26 12:30:00,20.58,20.59,20.57,20.57,118982.0,20.58,20.59,20.57,20.57,118982.0
2024-02-26 12:35:00,20.57,20.58,20.57,20.57,42047.0,20.57,20.58,20.57,20.57,42047.0
2024-02-26 12:40:00,20.57,20.58,20.57,20.57,27847.0,20.57,20.58,20.57,20.57,27847.0
2024-02-26 12:45:00,20.57,20.59,20.57,20.59,154166.0,20.57,20.59,20.57,20.59,154166.0
2024-02-26 12:50:00,20.59,20.59,20.58,20.59,22824.0,20.59,20.59,20.58,20.59,22824.0
2024-02-26 12:55:00,20.59,20.59,20.57,20.58,68528.0,20.59,20.59,20.57,20.58,68528.0
2024-02-26 13:00:00,20.59,20.59,20.56,20.57,193919.0,20.59,20.59,20.56,20.57,193919.0
2024-02-26 13:05:00,20.57,20.57,20.55,20.56,142208.0,20.57,20.57,20.55,20.56,142208.0
2024-02-26 13:10:00,20.55,20.59,20.55,20.59,163587.0,20.55,20.59,20.55,20.59,163587.0
2024-02-26 13:15:00,20.59,20.59,20.57,20.58,149828.0,20.59,20.59,20.57,20.58,149828.0
2024-02-26 13:20:00,20.57,20.6,20.57,20.6,55654.0,20.57,20.6,20.57,20.6,55654.0
2024-02-26 13:25:00,20.6,20.61,20.59,20.6,66521.0,20.6,20.61,20.59,20.6,66521.0
2024-02-26 13:30:00,20.59,20.6,20.55,20.55,97284.0,20.59,20.6,20.55,20.55,97284.0
2024-02-26 13:35:00,20.55,20.57,20.55,20.56,125005.0,20.55,20.57,20.55,20.56,125005.0
2024-02-26 13:40:00,20.56,20.58,20.56,20.57,67052.0,20.56,20.58,20.56,20.57,67052.0
2024-02-26 13:45:00,20.57,20.58,20.56,20.57,33194.0,20.57,20.58,20.56,20.57,33194.0
2024-02-26 13:50:00,20.57,20.58,20.56,20.58,73933.0,20.57,20.58,20.56,20.58,73933.0
2024-02-26 13:55:00,20.57,20.58,20.57,20.57,30636.0,20.57,20.58,20.57,20.57,30636.0
2024-02-26 14:00:00,20.57,20.58,20.57,20.57,20875.0,20.57,20.58,20.57,20.57,20875.0
2024-02-26 14:05:00,20.57,20.58,20.56,20.57,78729.0,20.57,20.58,20.56,20.57,78729.0
2024-02-26 14:10:00,20.57,20.58,20.56,20.56,68205.0,20.57,20.58,20.56,20.56,68205.0
2024-02-26 14:15:00,20.56,20.57,20.56,20.57,27539.0,20.56,20.57,20.56,20.57,27539.0
2024-02-26 14:20:00,20.57,20.57,20.55,20.55,65722.0,20.57,20.57,20.55,20.55,65722.0
2024-02-26 14:25:00,20.55,20.56,20.55,20.56,57239.0,20.55,20.56,20.55,20.56,57239.0
2024-02-26 14:30:00,20.55,20.56,20.55,20.55,88134.0,20.55,20.56,20.55,20.55,88134.0
2024-02-26 14:35:00,20.55,20.56,20.54,20.55,111059.0,20.55,20.56,20.54,20.55,111059.0
2024-02-26 14:40:00,20.55,20.56,20.54,20.55,212313.0,20.55,20.56,20.54,20.55,212313.0
2024-02-26 14:45:00,20.55,20.56,20.54,20.56,84856.0,20.55,20.56,20.54,20.56,84856.0
2024-02-26 14:50:00,20.55,20.56,20.55,20.55,29617.0,20.55,20.56,20.55,20.55,29617.0
2024-02-26 14:55:00,20.56,20.58,20.56,20.57,208911.0,20.56,20.58,20.56,20.57,208911.0
2024-02-26 15:00:00,20.58,20.59,20.57,20.59,62049.0,20.58,20.59,20.57,20.59,62049.0
2024-02-26 15:05:00,20.59,20.6,20.58,20.59,65436.0,20.59,20.6,20.58,20.59,65436.0
2024-02-26 15:10:00,20.6,20.62,20.59,20.61,135713.0,20.6,20.62,20.59,20.61,135713.0
2024-02-26 15:15:00,20.61,20.61,20.6,20.61,42742.0,20.61,20.61,20.6,20.61,42742.0
2024-02-26 15:20:00,20.61,20.62,20.6,20.62,65031.0,20.61,20.62,20.6,20.62,65031.0
2024-02-26 15:25:00,20.62,20.63,20.61,20.63,37305.0,20.62,20.63,20.61,20.63,37305.0
2024-02-26 15:30:00,20.63,20.64,20.62,20.64,136164.0,20.63,20.64,20.62,20.64,136164.0
2024-02-26 15:35:00,20.64,20.64,20.63,20.64,35003.0,20.64,20.64,20.63,20.64,35003.0
2024-02-26 15:40:00,20.64,20.65,20.63,20.64,76889.0,20.64,20.65,20.63,20.64,76889.0
2024-02-26 15:45:00,20.64,20.65,20.64,20.65,146143.0,20.64,20.65,20.64,20.65,146143.0
2024-02-26 15:50:00,20.65,20.65,20.62,20.63,306748.0,20.65,20.65,20.62,20.63,306748.0
2024-02-26 15:55:00,20.62,20.63,20.61,20.62,421735.0,20.62,20.63,20.61,20.62,421735.0
2024-02-27 09:30:00,20.72,20.74,20.7,20.72,445400.0,20.72,20.74,20.7,20.72,445400.0
2024-02-27 09:35:00,20.73,20.73,20.69,20.69,112682.0,20.73,20.73,20.69,20.69,112682.0
2024-02-27 09:40:00,20.7,20.7,20.62,20.63,376120.0,20.7,20.7,20.62,20.63,376120.0
2024-02-27 09:45:00,20.63,20.65,20.61,20.64,161987.0,20.63,20.65,20.61,20.64,161987.0
2024-02-27 09:50:00,20.64,20.66,20.64,20.65,74941.0,20.64,20.66,20.64,20.65,74941.0
2024-02-27 09:55:00,20.65,20.68,20.63,20.66,220243.0,20.65,20.68,20.63,20.66,220243.0
2024-02-27 10:00:00,20.66,20.7,20.62,20.62,703141.0,20.66,20.7,20.62,20.62,703141.0
2024-02-27 10:05:00,20.63,20.65,20.61,20.65,132214.0,20.63,20.65,20.61,20.65,132214.0
2024-02-27 10:10:00,20.64,20.65,20.61,20.62,95015.0,20.64,20.65,20.61,20.62,95015.0
2024-02-27 10:15:00,20.63,20.64,20.6,20.61,120920.0,20.63,20.64,20.6,20.61,120920.0
2024-02-27 10:20:00,20.61,20.64,20.6,20.61,291275.0,20.61,20.64,20.6,20.61,291275.0
2024-02-27 10:25:00,20.6,20.62,20.6,20.61,88021.0,20.6,20.62,20.6,20.61,88021.0
2024-02-27 10:30:00,20.6,20.61,20.57,20.58,257089.0,20.6,20.61,20.57,20.58,257089.0
2024-02-27 10:35:00,20.59,20.59,20.57,20.57,22354.0,20.59,20.59,20.57,20.57,22354.0
2024-02-27 10:40:00,20.57,20.58,20.56,20.57,33180.0,20.57,20.58,20.56,20.57,33180.0
2024-02-27 10:45:00,20.56,20.59,20.55,20.57,157387.0,20.56,20.59,20.55,20.57,157387.0
2024-02-27 10:50:00,20.57,20.6,20.57,20.57,104418.0,20.57,20.6,20.57,20.57,104418.0
2024-02-27 10:55:00,20.58,20.58,20.57,20.57,79738.0,20.58,20.58,20.57,20.57,79738.0
2024-02-27 11:00:00,20.57,20.59,20.56,20.58,107981.0,20.57,20.59,20.56,20.58,107981.0
2024-02-27 11:05:00,20.58,20.6,20.57,20.58,65468.0,20.58,20.6,20.57,20.58,65468.0
2024-02-27 11:10:00,20.58,20.59,20.57,20.58,26180.0,20.58,20.59,20.57,20.58,26180.0
2024-02-27 11:15:00,20.58,20.58,20.55,20.57,192981.0,20.58,20.58,20.55,20.57,192981.0
2024-02-27 11:20:00,20.56,20.58,20.51,20.53,621149.0,20.56,20.58,20.51,20.53,621149.0
2024-02-27 11:25:00,20.54,20.58,20.53,20.57,177696.0,20.54,20.58,20.53,20.57,177696.0
2024-02-27 11:30:00,20.57,20.59,20.57,20.57,272063.0,20.57,20.59,20.57,20.57,272063.0
2024-02-27 11:35:00,20.57,20.6,20.57,20.6,56166.0,20.57,20.6,20.57,20.6,56166.0
2024-02-27 11:40:00,20.6,20.6,20.59,20.59,72176.0,20.6,20.6,20.59,20.59,72176.0
2024-02-27 11:45:00,20.6,20.63,20.59,20.63,78028.0,20.6,20.63,20.59,20.63,78028.0
2024-02-27 11:50:00,20.63,20.63,20.61,20.61,90359.0,20.63,20.63,20.61,20.61,90359.0
2024-02-27 11:55:00,20.62,20.62,20.6,20.61,99544.0,20.62,20.62,20.6,20.61,99544.0
2024-02-27 12:00:00,20.61,20.62,20.6,20.61,79032.0,20.61,20.62,20.6,20.61,79032.0
2024-02-27 12:05:00,20.61,20.61,20.6,20.6,8112.0,20.61,20.61,20.6,20.6,8112.0
2024-02-27 12:10:00,20.6,20.61,20.58,20.58,119724.0,20.6,20.61,20.58,20.58,119724.0
2024-02-27 12:15:00,20.58,20.59,20.57,20.57,14010.0,20.58,20.59,20.57,20.57,14010.0
2024-02-27 12:20:00,20.57,20.6,20.57,20.59,200727.0,20.57,20.6,20.57,20.59,200727.0
2024-02-27 12:25:00,20.59,20.59,20.57,20.57,46139.0,20.59,20.59,20.57,20.57,46139.0
2024-02-27 12:30:00,20.57,20.58,20.55,20.57,188850.0,20.57,20.58,20.55,20.57,188850.0
2024-02-27 12:35:00,20.57,20.59,20.57,20.57,66207.0,20.57,20.59,20.57,20.57,66207.0
2024-02-27 12:40:00,20.57,20.58,20.55,20.55,85124.0,20.57,20.58,20.55,20.55,85124.0
2024-02-27 12:45:00,20.55,20.57,20.55,20.57,98196.0,20.55,20.57,20.55,20.57,98196.0
2024-02-27 12:50:00,20.57,20.58,20.57,20.58,118208.0,20.57,20.58,20.57,20.58,118208.0
2024-02-27 12:55:00,20.58,20.59,20.57,20.58,63292.0,20.58,20.59,20.57,20.58,63292.0
2024-02-27 13:00:00,20.59,20.61,20.57,20.6,177102.0,20.59,20.61,20.57,20.6,177102.0
2024-02-27 13:05:00,20.6,20.6,20.59,20.6,11286.0,20.6,20.6,20.59,20.6,11286.0
2024-02-27 13:10:00,20.6,20.62,20.6,20.61,55442.0,20.6,20.62,20.6,20.61,55442.0
2024-02-27 13:15:00,20.62,20.64,20.61,20.63,72602.0,20.62,20.64,20.61,20.63,72602.0
2024-02-27 13:20:00,20.64,20.64,20.61,20.64,168739.0,20.64,20.64,20.61,20.64,168739.0
2024-02-27 13:25:00,20.63,20.64,20.62,20.62,27231.0,20.63,20.64,20.62,20.62,27231.0
2024-02-27 13:30:00,20.63,20.63,20.6,20.61,62144.0,20.63,20.63,20.6,20.61,62144.0
2024-02-27 13:35:00,20.62,20.62,20.6,20.61,31277.0,20.62,20.62,20.6,20.61,31277.0
2024-02-27 13:40:00,20.61,20.62,20.6,20.61,86279.0,20.61,20.62,20.6,20.61,86279.0
2024-02-27 13:45:00,20.61,20.61,20.59,20.61,28373.0,20.61,20.61,20.59,20.61,28373.0
2024-02-27 13:50:00,20.61,20.62,20.6,20.61,133718.0,20.61,20.62,20.6,20.61,133718.0
2024-02-27 13:55:00,20.61,20.61,20.59,20.6,33911.0,20.61,20.61,20.59,20.6,33911.0
2024-02-27 14:00:00,20.6,20.61,20.58,20.6,89995.0,20.6,20.61,20.58,20.6,89995.0
2024-02-27 14:05:00,20.6,20.6,20.59,20.6,34834.0,20.6,20.6,20.59,20.6,34834.0
2024-02-27 14:10:00,20.6,20.61,20.59,20.61,36282.0,20.6,20.61,20.59,20.61,36282.0
2024-02-27 14:15:00,20.61,20.62,20.6,20.62,22254.0,20.61,20.62,20.6,20.62,22254.0
2024-02-27 14:20:00,20.61,20.62,20.58,20.58,40877.0,20.61,20.62,20.58,20.58,40877.0
2024-02-27 14:25:00,20.59,20.59,20.58,20.59,20811.0,20.59,20.59,20.58,20.59,20811.0
2024-02-27 14:30:00,20.59,20.59,20.58,20.59,19780.0,20.59,20.59,20.58,20.59,19780.0
2024-02-27 14:35:00,20.58,20.59,20.58,20.59,5153.0,20.58,20.59,20.58,20.59,5153.0
2024-02-27 14:40:00,20.59,20.59,20.57,20.58,19022.0,20.59,20.59,20.57,20.58,19022.0
2024-02-27 14:45:00,20.57,20.58,20.56,20.57,51877.0,20.57,20.58,20.56,20.57,51877.0
2024-02-27 14:50:00,20.57,20.58,20.56,20.58,63633.0,20.57,20.58,20.56,20.58,63633.0
2024-02-27 14:55:00,20.57,20.59,20.57,20.59,30012.0,20.57,20.59,20.57,20.59,30012.0
2024-02-27 15:00:00,20.59,20.59,20.57,20.58,16367.0,20.59,20.59,20.57,20.58,16367.0
2024-02-27 15:05:00,20.57,20.58,20.57,20.57,19626.0,20.57,20.58,20.57,20.57,19626.0
2024-02-27 15:10:00,20.57,20.58,20.57,20.57,5982.0,20.57,20.58,20.57,20.57,5982.0
2024-02-27 15:15:00,20.57,20.58,20.57,20.57,9191.0,20.57,20.58,20.57,20.57,9191.0
2024-02-27 15:20:00,20.57,20.58,20.56,20.57,39152.0,20.57,20.58,20.56,20.57,39152.0
2024-02-27 15:25:00,20.57,20.57,20.56,20.57,7583.0,20.57,20.57,20.56,20.57,7583.0
2024-02-27 15:30:00,20.57,20.57,20.56,20.57,30705.0,20.57,20.57,20.56,20.57,30705.0
2024-02-27 15:35:00,20.57,20.57,20.56,20.57,14782.0,20.57,20.57,20.56,20.57,14782.0
2024-02-27 15:40:00,20.57,20.57,20.56,20.57,40694.0,20.57,20.57,20.56,20.57,40694.0
2024-02-27 15:45:00,20.57,20.57,20.56,20.57,64569.0,20.57,20.57,20.56,20.57,64569.0
2024-02-27 15:50:00,20.57,20.57,20.56,20.57,146774.0,20.57,20.57,20.56,20.57,146774.0
2024-02-27 15:55:00,20.57,20.57,20.56,20.57,177132.0,20.57,20.57,20.56,20.57,177132.0
2024-02-28 09:30:00,20.51,20.52,20.48,20.5,542716.0,20.51,20.52,20.48,20.5,542716.0
2024-02-28 09:35:00,20.5,20.52,20.47,20.47,192800.0,20.5,20.52,20.47,20.47,192800.0
2024-02-28 09:40:00,20.47,20.51,20.47,20.48,129665.0,20.47,20.51,20.47,20.48,129665.0
2024-02-28 09:45:00,20.48,20.5,20.45,20.46,171801.0,20.48,20.5,20.45,20.46,171801.0
2024-02-28 09:50:00,20.46,20.48,20.46,20.46,128070.0,20.46,20.48,20.46,20.46,128070.0
2024-02-28 09:55:00,20.46,20.47,20.45,20.46,148703.0,20.46,20.47,20.45,20.46,148703.0
2024-02-28 10:00:00,20.47,20.49,20.46,20.49,117042.0,20.47,20.49,20.46,20.49,117042.0
2024-02-28 10:05:00,20.49,20.5,20.47,20.48,95310.0,20.49,20.5,20.47,20.48,95310.0
2024-02-28 10:10:00,20.48,20.5,20.46,20.5,99345.0,20.48,20.5,20.46,20.5,99345.0
2024-02-28 10:15:00,20.5,20.51,20.47,20.47,146144.0,20.5,20.51,20.47,20.47,146144.0
2024-02-28 10:20:00,20.47,20.5,20.46,20.5,136959.0,20.47,20.5,20.46,20.5,136959.0
2024-02-28 10:25:00,20.5,20.51,20.49,20.49,60359.0,20.5,20.51,20.49,20.49,60359.0
2024-02-28 10:30:00,20.5,20.5,20.47,20.48,164334.0,20.5,20.5,20.47,20.48,164334.0
2024-02-28 10:35:00,20.48,20.5,20.47,20.48,91724.0,20.48,20.5,20.47,20.48,91724.0
2024-02-28 10:40:00,20.48,20.49,20.46,20.47,110968.0,20.48,20.49,20.46,20.47,110968.0
2024-02-28 10:45:00,20.47,20.48,20.46,20.48,112532.0,20.47,20.48,20.46,20.48,112532.0
2024-02-28 10:50:00,20.47,20.48,20.46,20.48,105270.0,20.47,20.48,20.46,20.48,105270.0
2024-02-28 10:55:00,20.48,20.49,20.47,20.47,60883.0,20.48,20.49,20.47,20.47,60883.0
2024-02-28 11:00:00,20.47,20.49,20.46,20.48,266118.0,20.47,20.49,20.46,20.48,266118.0
2024-02-28 11:05:00,20.48,20.49,20.47,20.47,48736.0,20.48,20.49,20.47,20.47,48736.0
2024-02-28 11:10:00,20.48,20.48,20.46,20.47,145715.0,20.48,20.48,20.46,20.47,145715.0
2024-02-28 11:15:00,20.46,20.49,20.46,20.49,90251.0,20.46,20.49,20.46,20.49,90251.0
2024-02-28 11:20:00,20.49,20.5,20.48,20.49,94638.0,20.49,20.5,20.48,20.49,94638.0
2024-02-28 11:25:00,20.5,20.5,20.49,20.49,35380.0,20.5,20.5,20.49,20.49,35380.0
2024-02-28 11:30:00,20.5,20.5,20.49,20.49,13724.0,20.5,20.5,20.49,20.49,13724.0
2024-02-28 11:35:00,20.49,20.5,20.47,20.47,63715.0,20.49,20.5,20.47,20.47,63715.0
2024-02-28 11:40:00,20.48,20.49,20.47,20.48,89787.0,20.48,20.49,20.47,20.48,89787.0
2024-02-28 11:45:00,20.48,20.5,20.47,20.49,104294.0,20.48,20.5,20.47,20.49,104294.0
2024-02-28 11:50:00,20.49,20.5,20.49,20.5,24535.0,20.49,20.5,20.49,20.5,24535.0
2024-02-28 11:55:00,20.5,20.5,20.49,20.5,43899.0,20.5,20.5,20.49,20.5,43899.0
2024-02-28 12:00:00,20.5,20.53,20.5,20.53,75031.0,20.5,20.53,20.5,20.53,75031.0
2024-02-28 12:05:00,20.53,20.55,20.52,20.53,142635.0,20.53,20.55,20.52,20.53,142635.0
2024-02-28 12:10:00,20.53,20.55,20.53,20.54,81975.0,20.53,20.55,20.53,20.54,81975.0
2024-02-28 12:15:00,20.53,20.54,20.53,20.54,27810.0,20.53,20.54,20.53,20.54,27810.0
2024-02-28 12:20:00,20.54,20.54,20.53,20.53,75822.0,20.54,20.54,20.53,20.53,75822.0
2024-02-28 12:25:00,20.54,20.54,20.53,20.53,73835.0,20.54,20.54,20.53,20.53,73835.0
2024-02-28 12:30:00,20.54,20.54,20.51,20.51,129548.0,20.54,20.54,20.51,20.51,129548.0
2024-02-28 12:35:00,20.51,20.52,20.5,20.51,166579.0,20.51,20.52,20.5,20.51,166579.0
2024-02-28 12:40:00,20.51,20.51,20.49,20.5,75697.0,20.51,20.51,20.49,20.5,75697.0
2024-02-28 12:45:00,20.5,20.51,20.5,20.5,23446.0,20.5,20.51,20.5,20.5,23446.0
2024-02-28 12:50:00,20.51,20.51,20.5,20.5,57022.0,20.51,20.51,20.5,20.5,57022.0
2024-02-28 12:55:00,20.51,20.52,20.5,20.51,150206.0,20.51,20.52,20.5,20.51,150206.0
2024-02-28 13:00:00,20.52,20.53,20.51,20.53,103242.0,20.52,20.53,20.51,20.53,103242.0
2024-02-28 13:05:00,20.53,20.53,20.52,20.52,13545.0,20.53,20.53,20.52,20.52,13545.0
2024-02-28 13:10:00,20.52,20.53,20.51,20.52,43126.0,20.52,20.53,20.51,20.52,43126.0
2024-02-28 13:15:00,20.52,20.52,20.51,20.52,46708.0,20.52,20.52,20.51,20.52,46708.0
2024-02-28 13:20:00,20.51,20.52,20.51,20.52,30682.0,20.51,20.52,20.51,20.52,30682.0
2024-02-28 13:25:00,20.51,20.52,20.51,20.52,36964.0,20.51,20.52,20.51,20.52,36964.0
2024-02-28 13:30:00,20.52,20.52,20.5,20.51,33040.0,20.52,20.52,20.5,20.51,33040.0
2024-02-28 13:35:00,20.51,20.51,20.49,20.5,42674.0,20.51,20.51,20.49,20.5,42674.0
2024-02-28 13:40:00,20.5,20.5,20.48,20.49,24845.0,20.5,20.5,20.48,20.49,24845.0
2024-02-28 13:45:00,20.49,20.49,20.48,20.48,28478.0,20.49,20.49,20.48,20.48,28478.0
2024-02-28 13:50:00,20.49,20.49,20.48,20.48,35998.0,20.49,20.49,20.48,20.48,35998.0
2024-02-28 13:55:00,20.48,20.49,20.48,20.49,19606.0,20.48,20.49,20.48,20.49,19606.0
2024-02-28 14:00:00,20.49,20.49,20.48,20.48,42674.0,20.49,20.49,20.48,20.48,42674.0
2024-02-28 14:05:00,20.48,20.5,20.48,20.5,95678.0,20.48,20.5,20.48,20.5,95678.0
2024-02-28 14:10:00,20.49,20.5,20.49,20.5,16872.0,20.49,20.5,20.49,20.5,16872.0
2024-02-28 14:15:00,20.5,20.5,20.48,20.48,55432.0,20.5,20.5,20.48,20.48,55432.0
2024-02-28 14:20:00,20.48,20.49,20.48,20.49,194960.0,20.48,20.49,20.48,20.49,194960.0
2024-02-28 14:25:00,20.48,20.49,20.48,20.48,52643.0,20.48,20.49,20.48,20.48,52643.0
2024-02-28 14:30:00,20.48,20.49,20.47,20.48,24869.0,20.48,20.49,20.47,20.48,24869.0
2024-02-28 14:35:00,20.48,20.48,20.47,20.47,84329.0,20.48,20.48,20.47,20.47,84329.0
2024-02-28 14:40:00,20.47,20.48,20.46,20.47,98840.0,20.47,20.48,20.46,20.47,98840.0
2024-02-28 14:45:00,20.47,20.48,20.46,20.48,90280.0,20.47,20.48,20.46,20.48,90280.0
2024-02-28 14:50:00,20.48,20.48,20.47,20.48,77617.0,20.48,20.48,20.47,20.48,77617.0
2024-02-28 14:55:00,20.48,20.49,20.47,20.48,47234.0,20.48,20.49,20.47,20.48,47234.0
2024-02-28 15:00:00,20.48,20.53,20.48,20.52,86681.0,20.48,20.53,20.48,20.52,86681.0
2024-02-28 15:05:00,20.52,20.52,20.51,20.52,14950.0,20.52,20.52,20.51,20.52,14950.0
2024-02-28 15:10:00,20.52,20.52,20.51,20.52,28028.0,20.52,20.52,20.51,20.52,28028.0
2024-02-28 15:15:00,20.52,20.52,20.51,20.51,23495.0,20.52,20.52,20.51,20.51,23495.0
2024-02-28 15:20:00,20.51,20.52,20.51,20.52,9378.0,20.51,20.52,20.51,20.52,9378.0
2024-02-28 15:25:00,20.52,20.53,20.51,20.53,64016.0,20.52,20.53,20.51,20.53,64016.0
2024-02-28 15:30:00,20.53,20.55,20.52,20.54,176470.0,20.53,20.55,20.52,20.54,176470.0
2024-02-28 15:35:00,20.54,20.54,20.53,20.53,69533.0,20.54,20.54,20.53,20.53,69533.0
2024-02-28 15:40:00,20.54,20.54,20.53,20.53,45559.0,20.54,20.54,20.53,20.53,45559.0
2024-02-28 15:45:00,20.53,20.54,20.53,20.54,61942.0,20.53,20.54,20.53,20.54,61942.0
2024-02-28 15:50:00,20.54,20.55,20.53,20.55,192702.0,20.54,20.55,20.53,20.55,192702.0
2024-02-28 15:55:00,20.55,20.56,20.54,20.55,243358.0,20.55,20.56,20.54,20.55,243358.0
2024-02-29 09:30:00,20.75,20.79,20.71,20.75,738039.0,20.75,20.79,20.71,20.75,738039.0
2024-02-29 09:35:00,20.75,20.76,20.72,20.73,368534.0,20.75,20.76,20.72,20.73,368534.0
2024-02-29 09:40:00,20.73,20.79,20.73,20.78,743341.0,20.73,20.79,20.73,20.78,743341.0
2024-02-29 09:45:00,20.78,20.79,20.76,20.78,267299.0,20.78,20.79,20.76,20.78,267299.0
2024-02-29 09:50:00,20.78,20.79,20.74,20.75,184808.0,20.78,20.79,20.74,20.75,184808.0
2024-02-29 09:55:00,20.74,20.75,20.7,20.73,192049.0,20.74,20.75,20.7,20.73,192049.0
2024-02-29 10:00:00,20.73,20.78,20.73,20.78,191816.0,20.73,20.78,20.73,20.78,191816.0
2024-02-29 10:05:00,20.78,20.79,20.75,20.76,133892.0,20.78,20.79,20.75,20.76,133892.0
2024-02-29 10:10:00,20.77,20.77,20.71,20.73,206755.0,20.77,20.77,20.71,20.73,206755.0
2024-02-29 10:15:00,20.73,20.74,20.71,20.71,139432.0,20.73,20.74,20.71,20.71,139432.0
2024-02-29 10:20:00,20.71,20.72,20.7,20.71,150414.0,20.71,20.72,20.7,20.71,150414.0
2024-02-29 10:25:00,20.71,20.74,20.68,20.73,289455.0,20.71,20.74,20.68,20.73,289455.0
2024-02-29 10:30:00,20.73,20.76,20.72,20.73,238429.0,20.73,20.76,20.72,20.73,238429.0
2024-02-29 10:35:00,20.74,20.75,20.73,20.75,50994.0,20.74,20.75,20.73,20.75,50994.0
2024-02-29 10:40:00,20.75,20.75,20.72,20.72,124663.0,20.75,20.75,20.72,20.72,124663.0
2024-02-29 10:45:00,20.73,20.74,20.71,20.74,152844.0,20.73,20.74,20.71,20.74,152844.0
2024-02-29 10:50:00,20.74,20.74,20.71,20.72,110084.0,20.74,20.74,20.71,20.72,110084.0
2024-02-29 10:55:00,20.73,20.74,20.72,20.73,82797.0,20.73,20.74,20.72,20.73,82797.0
2024-02-29 11:00:00,20.73,20.74,20.67,20.69,419086.0,20.73,20.74,20.67,20.69,419086.0
2024-02-29 11:05:00,20.69,20.7,20.67,20.68,143947.0,20.69,20.7,20.67,20.68,143947.0
2024-02-29 11:10:00,20.68,20.69,20.65,20.66,129346.0,20.68,20.69,20.65,20.66,129346.0
2024-02-29 11:15:00,20.66,20.68,20.65,20.67,88674.0,20.66,20.68,20.65,20.67,88674.0
2024-02-29 11:20:00,20.66,20.67,20.64,20.66,61770.0,20.66,20.67,20.64,20.66,61770.0
2024-02-29 11:25:00,20.66,20.68,20.66,20.66,103080.0,20.66,20.68,20.66,20.66,103080.0
2024-02-29 11:30:00,20.65,20.66,20.61,20.65,434557.0,20.65,20.66,20.61,20.65,434557.0
2024-02-29 11:35:00,20.64,20.65,20.63,20.65,73226.0,20.64,20.65,20.63,20.65,73226.0
2024-02-29 11:40:00,20.65,20.67,20.64,20.66,52580.0,20.65,20.67,20.64,20.66,52580.0
2024-02-29 11:45:00,20.66,20.68,20.65,20.67,142329.0,20.66,20.68,20.65,20.67,142329.0
2024-02-29 11:50:00,20.67,20.69,20.67,20.69,75399.0,20.67,20.69,20.67,20.69,75399.0
2024-02-29 11:55:00,20.69,20.69,20.68,20.69,13953.0,20.69,20.69,20.68,20.69,13953.0
2024-02-29 12:00:00,20.69,20.69,20.68,20.69,8687.0,20.69,20.69,20.68,20.69,8687.0
2024-02-29 12:05:00,20.69,20.7,20.68,20.7,12726.0,20.69,20.7,20.68,20.7,12726.0
2024-02-29 12:10:00,20.7,20.7,20.68,20.7,44219.0,20.7,20.7,20.68,20.7,44219.0
2024-02-29 12:15:00,20.7,20.71,20.69,20.7,163167.0,20.7,20.71,20.69,20.7,163167.0
2024-02-29 12:20:00,20.7,20.71,20.69,20.7,31181.0,20.7,20.71,20.69,20.7,31181.0
2024-02-29 12:25:00,20.7,20.71,20.69,20.69,33599.0,20.7,20.71,20.69,20.69,33599.0
2024-02-29 12:30:00,20.69,20.7,20.68,20.69,77782.0,20.69,20.7,20.68,20.69,77782.0
2024-02-29 12:35:00,20.69,20.71,20.68,20.7,113833.0,20.69,20.71,20.68,20.7,113833.0
2024-02-29 12:40:00,20.71,20.72,20.7,20.71,34104.0,20.71,20.72,20.7,20.71,34104.0
2024-02-29 12:45:00,20.71,20.73,20.7,20.72,117002.0,20.71,20.73,20.7,20.72,117002.0
2024-02-29 12:50:00,20.71,20.74,20.71,20.73,68656.0,20.71,20.74,20.71,20.73,68656.0
2024-02-29 12:55:00,20.73,20.75,20.73,20.75,55626.0,20.73,20.75,20.73,20.75,55626.0
2024-02-29 13:00:00,20.74,20.75,20.73,20.75,153679.0,20.74,20.75,20.73,20.75,153679.0
2024-02-29 13:05:00,20.75,20.75,20.73,20.75,88047.0,20.75,20.75,20.73,20.75,88047.0
2024-02-29 13:10:00,20.75,20.76,20.74,20.75,37646.0,20.75,20.76,20.74,20.75,37646.0
2024-02-29 13:15:00,20.76,20.76,20.75,20.76,9822.0,20.76,20.76,20.75,20.76,9822.0
2024-02-29 13:20:00,20.76,20.77,20.74,20.75,190581.0,20.76,20.77,20.74,20.75,190581.0
2024-02-29 13:25:00,20.75,20.77,20.75,20.75,58476.0,20.75,20.77,20.75,20.75,58476.0
2024-02-29 13:30:00,20.75,20.76,20.74,20.76,77713.0,20.75,20.76,20.74,20.76,77713.0
2024-02-29 13:35:00,20.76,20.76,20.75,20.76,58350.0,20.76,20.76,20.75,20.76,58350.0
2024-02-29 13:40:00,20.76,20.76,20.75,20.76,24378.0,20.76,20.76,20.75,20.76,24378.0
2024-02-29 13:45:00,20.76,20.76,20.75,20.76,22452.0,20.76,20.76,20.75,20.76,22452.0
2024-02-29 13:50:00,20.76,20.77,20.75,20.77,31231.0,20.76,20.77,20.75,20.77,31231.0
2024-02-29 13:55:00,20.77,20.77,20.76,20.77,25126.0,20.77,20.77,20.76,20.77,25126.0
2024-02-29 14:00:00,20.77,20.78,20.76,20.78,60203.0,20.77,20.78,20.76,20.78,60203.0
2024-02-29 14:05:00,20.78,20.79,20.77,20.79,30267.0,20.78,20.79,20.77,20.79,30267.0
2024-02-29 14:10:00,20.79,20.79,20.77,20.78,45827.0,20.79,20.79,20.77,20.78,45827.0
2024-02-29 14:15:00,20.78,20.78,20.77,20.78,69716.0,20.78,20.78,20.77,20.78,69716.0
2024-02-29 14:20:00,20.78,20.78,20.77,20.78,28333.0,20.78,20.78,20.77,20.78,28333.0
2024-02-29 14:25:00,20.78,20.78,20.77,20.78,44010.0,20.78,20.78,20.77,20.78,44010.0
2024-02-29 14:30:00,20.78,20.78,20.77,20.78,21145.0,20.78,20.78,20.77,20.78,21145.0
2024-02-29 14:35:00,20.78,20.78,20.76,20.77,41036.0,20.78,20.78,20.76,20.77,41036.0
2024-02-29 14:40:00,20.77,20.77,20.74,20.74,142563.0,20.77,20.77,20.74,20.74,142563.0
2024-02-29 14:45:00,20.74,20.74,20.73,20.73,58056.0,20.74,20.74,20.73,20.73,58056.0
2024-02-29 14:50:00,20.73,20.74,20.73,20.74,15799.0,20.73,20.74,20.73,20.74,15799.0
2024-02-29 14:55:00,20.74,20.74,20.72,20.73,47728.0,20.74,20.74,20.72,20.73,47728.0
2024-02-29 15:00:00,20.72,20.74,20.72,20.74,92971.0,20.72,20.74,20.72,20.74,92971.0
2024-02-29 15:05:00,20.74,20.74,20.73,20.74,9716.0,20.74,20.74,20.73,20.74,9716.0
2024-02-29 15:10:00,20.74,20.74,20.73,20.73,8886.0,20.74,20.74,20.73,20.73,8886.0
2024-02-29 15:15:00,20.74,20.75,20.73,20.75,40375.0,20.74,20.75,20.73,20.75,40375.0
2024-02-29 15:20:00,20.75,20.75,20.74,20.75,9401.0,20.75,20.75,20.74,20.75,9401.0
2024-02-29 15:25:00,20.75,20.75,20.74,20.75,14744.0,20.75,20.75,20.74,20.75,14744.0
2024-02-29 15:30:00,20.75,20.75,20.73,20.74,91151.0,20.75,20.75,20.73,20.74,91151.0
2024-02-29 15:35:00,20.74,20.75,20.73,20.75,156465.0,20.74,20.75,20.73,20.75,156465.0
2024-02-29 15:40:00,20.75,20.75,20.74,20.75,20433.0,20.75,20.75,20.74,20.75,20433.0
2024-02-29 15:45:00,20.75,20.76,20.74,20.76,102381.0,20.75,20.76,20.74,20.76,102381.0
2024-02-29 15:50:00,20.75,20.76,20.74,20.75,150184.0,20.75,20.76,20.74,20.75,150184.0
2024-02-29 15:55:00,20.75,20.75,20.73,20.73,284482.0,20.75,20.75,20.73,20.73,284482.0
2024-03-01 09:30:00,20.8,20.8,20.72,20.73,329194.0,20.8,20.8,20.72,20.73,329194.0
2024-03-01 09:35:00,20.73,20.73,20.7,20.73,153235.0,20.73,20.73,20.7,20.73,153235.0
2024-03-01 09:40:00,20.74,20.75,20.7,20.71,205631.0,20.74,20.75,20.7,20.71,205631.0
2024-03-01 09:45:00,20.71,20.71,20.64,20.69,754326.0,20.71,20.71,20.64,20.69,754326.0
2024-03-01 09:50:00,20.68,20.69,20.65,20.67,172713.0,20.68,20.69,20.65,20.67,172713.0
2024-03-01 09:55:00,20.67,20.68,20.66,20.68,133037.0,20.67,20.68,20.66,20.68,133037.0
2024-03-01 10:00:00,20.68,20.79,20.68,20.73,628326.0,20.68,20.79,20.68,20.73,628326.0
2024-03-01 10:05:00,20.74,20.77,20.73,20.75,300342.0,20.74,20.77,20.73,20.75,300342.0
2024-03-01 10:10:00,20.75,20.79,20.75,20.78,177847.0,20.75,20.79,20.75,20.78,177847.0
2024-03-01 10:15:00,20.79,20.84,20.78,20.82,550906.0,20.79,20.84,20.78,20.82,550906.0
2024-03-01 10:20:00,20.82,20.91,20.82,20.91,376261.0,20.82,20.91,20.82,20.91,376261.0
2024-03-01 10:25:00,20.91,20.94,20.9,20.94,340771.0,20.91,20.94,20.9,20.94,340771.0
2024-03-01 10:30:00,20.95,20.96,20.92,20.96,182042.0,20.95,20.96,20.92,20.96,182042.0
2024-03-01 10:35:00,20.95,20.96,20.92,20.95,326010.0,20.95,20.96,20.92,20.95,326010.0
2024-03-01 10:40:00,20.95,20.97,20.93,20.96,224217.0,20.95,20.97,20.93,20.96,224217.0
2024-03-01 10:45:00,20.96,20.99,20.95,20.98,251543.0,20.96,20.99,20.95,20.98,251543.0
2024-03-01 10:50:00,20.99,21.02,20.98,21.02,611933.0,20.99,21.02,20.98,21.02,611933.0
2024-03-01 10:55:00,21.02,21.03,20.99,21.0,533759.0,21.02,21.03,20.99,21.0,533759.0
2024-03-01 11:00:00,21.0,21.01,20.97,20.98,176042.0,21.0,21.01,20.97,20.98,176042.0
2024-03-01 11:05:00,20.98,21.01,20.96,21.0,464500.0,20.98,21.01,20.96,21.0,464500.0
2024-03-01 11:10:00,21.0,21.05,20.99,21.05,720603.0,21.0,21.05,20.99,21.05,720603.0
2024-03-01 11:15:00,21.04,21.06,21.04,21.05,178512.0,21.04,21.06,21.04,21.05,178512.0
2024-03-01 11:20:00,21.05,21.14,21.05,21.14,653862.0,21.05,21.14,21.05,21.14,653862.0
2024-03-01 11:25:00,21.14,21.17,21.1,21.11,660825.0,21.14,21.17,21.1,21.11,660825.0
2024-03-01 11:30:00,21.1,21.11,21.08,21.09,551197.0,21.1,21.11,21.08,21.09,551197.0
2024-03-01 11:35:00,21.1,21.14,21.09,21.14,436790.0,21.1,21.14,21.09,21.14,436790.0
2024-03-01 11:40:00,21.14,21.15,21.11,21.12,390513.0,21.14,21.15,21.11,21.12,390513.0
2024-03-01 11:45:00,21.11,21.12,21.08,21.1,566529.0,21.11,21.12,21.08,21.1,566529.0
2024-03-01 11:50:00,21.1,21.14,21.1,21.14,356733.0,21.1,21.14,21.1,21.14,356733.0
2024-03-01 11:55:00,21.14,21.15,21.12,21.14,193420.0,21.14,21.15,21.12,21.14,193420.0
2024-03-01 12:00:00,21.13,21.16,21.12,21.15,718171.0,21.13,21.16,21.12,21.15,718171.0
2024-03-01 12:05:00,21.15,21.16,21.14,21.15,268485.0,21.15,21.16,21.14,21.15,268485.0
2024-03-01 12:10:00,21.16,21.17,21.14,21.17,160355.0,21.16,21.17,21.14,21.17,160355.0
2024-03-01 12:15:00,21.17,21.17,21.14,21.15,165003.0,21.17,21.17,21.14,21.15,165003.0
2024-03-01 12:20:00,21.15,21.15,21.11,21.14,603114.0,21.15,21.15,21.11,21.14,603114.0
2024-03-01 12:25:00,21.14,21.15,21.13,21.15,92303.0,21.14,21.15,21.13,21.15,92303.0
2024-03-01 12:30:00,21.15,21.16,21.13,21.14,188606.0,21.15,21.16,21.13,21.14,188606.0
2024-03-01 12:35:00,21.15,21.15,21.13,21.15,55319.0,21.15,21.15,21.13,21.15,55319.0
2024-03-01 12:40:00,21.14,21.17,21.14,21.17,150239.0,21.14,21.17,21.14,21.17,150239.0
2024-03-01 12:45:00,21.17,21.18,21.15,21.17,196327.0,21.17,21.18,21.15,21.17,196327.0
2024-03-01 12:50:00,21.17,21.19,21.15,21.19,421463.0,21.17,21.19,21.15,21.19,421463.0
2024-03-01 12:55:00,21.19,21.19,21.15,21.16,289612.0,21.19,21.19,21.15,21.16,289612.0
2024-03-01 13:00:00,21.16,21.17,21.14,21.16,315714.0,21.16,21.17,21.14,21.16,315714.0
2024-03-01 13:05:00,21.16,21.18,21.14,21.18,171983.0,21.16,21.18,21.14,21.18,171983.0
2024-03-01 13:10:00,21.18,21.2,21.17,21.19,158674.0,21.18,21.2,21.17,21.19,158674.0
2024-03-01 13:15:00,21.2,21.21,21.19,21.21,207148.0,21.2,21.21,21.19,21.21,207148.0
2024-03-01 13:20:00,21.21,21.21,21.17,21.18,188003.0,21.21,21.21,21.17,21.18,188003.0
2024-03-01 13:25:00,21.18,21.22,21.17,21.2,295365.0,21.18,21.22,21.17,21.2,295365.0
2024-03-01 13:30:00,21.2,21.23,21.19,21.22,258827.0,21.2,21.23,21.19,21.22,258827.0
2024-03-01 13:35:00,21.23,21.24,21.21,21.23,251117.0,21.23,21.24,21.21,21.23,251117.0
2024-03-01 13:40:00,21.24,21.28,21.23,21.27,144797.0,21.24,21.28,21.23,21.27,144797.0
2024-03-01 13:45:00,21.27,21.28,21.26,21.28,111237.0,21.27,21.28,21.26,21.28,111237.0
2024-03-01 13:50:00,21.28,21.28,21.24,21.25,212181.0,21.28,21.28,21.24,21.25,212181.0
2024-03-01 13:55:00,21.25,21.26,21.24,21.26,120711.0,21.25,21.26,21.24,21.26,120711.0
2024-03-01 14:00:00,21.26,21.28,21.26,21.27,178965.0,21.26,21.28,21.26,21.27,178965.0
2024-03-01 14:05:00,21.27,21.28,21.26,21.28,87870.0,21.27,21.28,21.26,21.28,87870.0
2024-03-01 14:10:00,21.28,21.28,21.27,21.27,60470.0,21.28,21.28,21.27,21.27,60470.0
2024-03-01 14:15:00,21.27,21.28,21.25,21.26,137453.0,21.27,21.28,21.25,21.26,137453.0
2024-03-01 14:20:00,21.26,21.26,21.24,21.26,183744.0,21.26,21.26,21.24,21.26,183744.0
2024-03-01 14:25:00,21.25,21.26,21.24,21.26,205338.0,21.25,21.26,21.24,21.26,205338.0
2024-03-01 14:30:00,21.25,21.26,21.25,21.26,66959.0,21.25,21.26,21.25,21.26,66959.0
2024-03-01 14:35:00,21.26,21.27,21.25,21.26,84733.0,21.26,21.27,21.25,21.26,84733.0
2024-03-01 14:40:00,21.26,21.26,21.23,21.23,108721.0,21.26,21.26,21.23,21.23,108721.0
2024-03-01 14:45:00,21.23,21.25,21.23,21.25,154342.0,21.23,21.25,21.23,21.25,154342.0
2024-03-01 14:50:00,21.25,21.25,21.23,21.24,102113.0,21.25,21.25,21.23,21.24,102113.0
2024-03-01 14:55:00,21.23,21.24,21.21,21.21,108374.0,21.23,21.24,21.21,21.21,108374.0
2024-03-01 15:00:00,21.21,21.22,21.19,21.19,215297.0,21.21,21.22,21.19,21.19,215297.0
2024-03-01 15:05:00,21.2,21.2,21.18,21.19,136150.0,21.2,21.2,21.18,21.19,136150.0
2024-03-01 15:10:00,21.19,21.19,21.17,21.18,118248.0,21.19,21.19,21.17,21.18,118248.0
2024-03-01 15:15:00,21.18,21.18,21.17,21.18,53077.0,21.18,21.18,21.17,21.18,53077.0
2024-03-01 15:20:00,21.18,21.19,21.17,21.19,94203.0,21.18,21.19,21.17,21.19,94203.0
2024-03-01 15:25:00,21.18,21.2,21.18,21.19,135112.0,21.18,21.2,21.18,21.19,135112.0
2024-03-01 15:30:00,21.19,21.2,21.19,21.2,92812.0,21.19,21.2,21.19,21.2,92812.0
2024-03-01 15:35:00,21.2,21.2,21.18,21.19,238156.0,21.2,21.2,21.18,21.19,238156.0
2024-03-01 15:40:00,21.19,21.2,21.18,21.2,265951.0,21.19,21.2,21.18,21.2,265951.0
2024-03-01 15:45:00,21.2,21.21,21.19,21.21,354397.0,21.2,21.21,21.19,21.21,354397.0
2024-03-01 15:50:00,21.2,21.21,21.18,21.19,352524.0,21.2,21.21,21.18,21.19,352524.0
2024-03-01 15:55:00,21.19,21.19,21.16,21.18,887690.0,21.19,21.19,21.16,21.18,887690.0
2024-03-04 09:30:00,21.43,21.45,21.39,21.43,690003.0,21.43,21.45,21.39,21.43,690003.0
2024-03-04 09:35:00,21.43,21.44,21.39,21.43,431411.0,21.43,21.44,21.39,21.43,431411.0
2024-03-04 09:40:00,21.43,21.48,21.42,21.45,505021.0,21.43,21.48,21.42,21.45,505021.0
2024-03-04 09:45:00,21.45,21.47,21.44,21.46,355028.0,21.45,21.47,21.44,21.46,355028.0
2024-03-04 09:50:00,21.45,21.48,21.45,21.47,647643.0,21.45,21.48,21.45,21.47,647643.0
2024-03-04 09:55:00,21.46,21.52,21.46,21.51,666799.0,21.46,21.52,21.46,21.51,666799.0
2024-03-04 10:00:00,21.5,21.51,21.45,21.48,1352509.0,21.5,21.51,21.45,21.48,1352509.0
2024-03-04 10:05:00,21.48,21.5,21.45,21.46,496021.0,21.48,21.5,21.45,21.46,496021.0
2024-03-04 10:10:00,21.46,21.47,21.44,21.47,563107.0,21.46,21.47,21.44,21.47,563107.0
2024-03-04 10:15:00,21.47,21.48,21.44,21.48,402605.0,21.47,21.48,21.44,21.48,402605.0
2024-03-04 10:20:00,21.47,21.5,21.47,21.49,134278.0,21.47,21.5,21.47,21.49,134278.0
2024-03-04 10:25:00,21.49,21.5,21.45,21.45,184235.0,21.49,21.5,21.45,21.45,184235.0
2024-03-04 10:30:00,21.45,21.51,21.45,21.51,187850.0,21.45,21.51,21.45,21.51,187850.0
2024-03-04 10:35:00,21.5,21.52,21.49,21.5,215054.0,21.5,21.52,21.49,21.5,215054.0
2024-03-04 10:40:00,21.5,21.52,21.49,21.51,144945.0,21.5,21.52,21.49,21.51,144945.0
2024-03-04 10:45:00,21.52,21.52,21.5,21.52,74499.0,21.52,21.52,21.5,21.52,74499.0
2024-03-04 10:50:00,21.52,21.58,21.51,21.58,500844.0,21.52,21.58,21.51,21.58,500844.0
2024-03-04 10:55:00,21.57,21.61,21.57,21.6,316170.0,21.57,21.61,21.57,21.6,316170.0
2024-03-04 11:00:00,21.59,21.62,21.59,21.6,344657.0,21.59,21.62,21.59,21.6,344657.0
2024-03-04 11:05:00,21.59,21.66,21.59,21.66,374556.0,21.59,21.66,21.59,21.66,374556.0
2024-03-04 11:10:00,21.66,21.75,21.65,21.74,801526.0,21.66,21.75,21.65,21.74,801526.0
2024-03-04 11:15:00,21.75,21.75,21.7,21.73,599827.0,21.75,21.75,21.7,21.73,599827.0
2024-03-04 11:20:00,21.72,21.73,21.64,21.67,711286.0,21.72,21.73,21.64,21.67,711286.0
2024-03-04 11:25:00,21.68,21.72,21.67,21.71,260682.0,21.68,21.72,21.67,21.71,260682.0
2024-03-04 11:30:00,21.71,21.75,21.71,21.74,567534.0,21.71,21.75,21.71,21.74,567534.0
2024-03-04 11:35:00,21.74,21.76,21.72,21.75,375157.0,21.74,21.76,21.72,21.75,375157.0
2024-03-04 11:40:00,21.75,21.76,21.73,21.76,220184.0,21.75,21.76,21.73,21.76,220184.0
2024-03-04 11:45:00,21.75,21.78,21.75,21.76,304996.0,21.75,21.78,21.75,21.76,304996.0
2024-03-04 11:50:00,21.77,21.8,21.74,21.74,330209.0,21.77,21.8,21.74,21.74,330209.0
2024-03-04 11:55:00,21.75,21.78,21.74,21.77,248146.0,21.75,21.78,21.74,21.77,248146.0
2024-03-04 12:00:00,21.77,21.78,21.73,21.75,463865.0,21.77,21.78,21.73,21.75,463865.0
2024-03-04 12:05:00,21.75,21.76,21.71,21.72,400957.0,21.75,21.76,21.71,21.72,400957.0
2024-03-04 12:10:00,21.71,21.73,21.7,21.71,773265.0,21.71,21.73,21.7,21.71,773265.0
2024-03-04 12:15:00,21.71,21.75,21.69,21.74,214889.0,21.71,21.75,21.69,21.74,214889.0
2024-03-04 12:20:00,21.75,21.76,21.73,21.75,270920.0,21.75,21.76,21.73,21.75,270920.0
2024-03-04 12:25:00,21.74,21.75,21.73,21.74,171622.0,21.74,21.75,21.73,21.74,171622.0
2024-03-04 12:30:00,21.73,21.75,21.73,21.75,63239.0,21.73,21.75,21.73,21.75,63239.0
2024-03-04 12:35:00,21.75,21.75,21.72,21.73,222268.0,21.75,21.75,21.72,21.73,222268.0
2024-03-04 12:40:00,21.73,21.75,21.72,21.75,138176.0,21.73,21.75,21.72,21.75,138176.0
2024-03-04 12:45:00,21.75,21.79,21.74,21.79,161375.0,21.75,21.79,21.74,21.79,161375.0
2024-03-04 12:50:00,21.78,21.8,21.75,21.77,341725.0,21.78,21.8,21.75,21.77,341725.0
2024-03-04 12:55:00,21.76,21.77,21.74,21.76,148358.0,21.76,21.77,21.74,21.76,148358.0
2024-03-04 13:00:00,21.76,21.76,21.73,21.73,103372.0,21.76,21.76,21.73,21.73,103372.0
2024-03-04 13:05:00,21.73,21.75,21.73,21.75,126576.0,21.73,21.75,21.73,21.75,126576.0
2024-03-04 13:10:00,21.75,21.75,21.73,21.75,142871.0,21.75,21.75,21.73,21.75,142871.0
2024-03-04 13:15:00,21.75,21.77,21.73,21.73,182240.0,21.75,21.77,21.73,21.73,182240.0
2024-03-04 13:20:00,21.74,21.75,21.72,21.73,169360.0,21.74,21.75,21.72,21.73,169360.0
2024-03-04 13:25:00,21.74,21.77,21.73,21.77,164048.0,21.74,21.77,21.73,21.77,164048.0
2024-03-04 13:30:00,21.77,21.77,21.75,21.77,117426.0,21.77,21.77,21.75,21.77,117426.0
2024-03-04 13:35:00,21.77,21.78,21.74,21.75,129403.0,21.77,21.78,21.74,21.75,129403.0
2024-03-04 13:40:00,21.74,21.75,21.73,21.73,230180.0,21.74,21.75,21.73,21.73,230180.0
2024-03-04 13:45:00,21.74,21.75,21.73,21.75,122177.0,21.74,21.75,21.73,21.75,122177.0
2024-03-04 13:50:00,21.75,21.77,21.74,21.77,73908.0,21.75,21.77,21.74,21.77,73908.0
2024-03-04 13:55:00,21.77,21.78,21.75,21.78,289412.0,21.77,21.78,21.75,21.78,289412.0
2024-03-04 14:00:00,21.78,21.78,21.76,21.77,166180.0,21.78,21.78,21.76,21.77,166180.0
2024-03-04 14:05:00,21.77,21.77,21.76,21.77,78280.0,21.77,21.77,21.76,21.77,78280.0
2024-03-04 14:10:00,21.77,21.77,21.76,21.77,44502.0,21.77,21.77,21.76,21.77,44502.0
2024-03-04 14:15:00,21.77,21.78,21.76,21.78,143366.0,21.77,21.78,21.76,21.78,143366.0
2024-03-04 14:20:00,21.78,21.79,21.77,21.79,135399.0,21.78,21.79,21.77,21.79,135399.0
2024-03-04 14:25:00,21.79,21.8,21.78,21.8,109046.0,21.79,21.8,21.78,21.8,109046.0
2024-03-04 14:30:00,21.8,21.82,21.79,21.81,138383.0,21.8,21.82,21.79,21.81,138383.0
2024-03-04 14:35:00,21.82,21.82,21.8,21.82,148601.0,21.82,21.82,21.8,21.82,148601.0
2024-03-04 14:40:00,21.81,21.83,21.81,21.82,151736.0,21.81,21.83,21.81,21.82,151736.0
2024-03-04 14:45:00,21.82,21.84,21.81,21.84,103545.0,21.82,21.84,21.81,21.84,103545.0
2024-03-04 14:50:00,21.84,21.88,21.83,21.88,265551.0,21.84,21.88,21.83,21.88,265551.0
2024-03-04 14:55:00,21.88,21.88,21.86,21.86,98609.0,21.88,21.88,21.86,21.86,98609.0
2024-03-04 15:00:00,21.87,21.87,21.85,21.85,124934.0,21.87,21.87,21.85,21.85,124934.0
2024-03-04 15:05:00,21.85,21.86,21.85,21.86,64857.0,21.85,21.86,21.85,21.86,64857.0
2024-03-04 15:10:00,21.86,21.88,21.85,21.88,224975.0,21.86,21.88,21.85,21.88,224975.0
2024-03-04 15:15:00,21.88,21.89,21.87,21.87,264336.0,21.88,21.89,21.87,21.87,264336.0
2024-03-04 15:20:00,21.87,21.89,21.87,21.88,124500.0,21.87,21.89,21.87,21.88,124500.0
2024-03-04 15:25:00,21.89,21.9,21.88,21.89,208407.0,21.89,21.9,21.88,21.89,208407.0
2024-03-04 15:30:00,21.89,21.9,21.87,21.88,483190.0,21.89,21.9,21.87,21.88,483190.0
2024-03-04 15:35:00,21.89,21.9,21.88,21.89,219744.0,21.89,21.9,21.88,21.89,219744.0
2024-03-04 15:40:00,21.89,21.9,21.89,21.9,230109.0,21.89,21.9,21.89,21.9,230109.0
2024-03-04 15:45:00,21.89,21.9,21.87,21.88,522833.0,21.89,21.9,21.87,21.88,522833.0
2024-03-04 15:50:00,21.88,21.88,21.86,21.86,584640.0,21.88,21.88,21.86,21.86,584640.0
2024-03-04 15:55:00,21.86,21.87,21.86,21.86,1108995.0,21.86,21.87,21.86,21.86,1108995.0
2024-03-05 09:30:00,21.96,22.03,21.93,21.97,1248865.0,21.96,22.03,21.93,21.97,1248865.0
2024-03-05 09:35:00,21.97,21.98,21.92,21.93,433913.0,21.97,21.98,21.92,21.93,433913.0
2024-03-05 09:40:00,21.94,21.96,21.9,21.9,390033.0,21.94,21.96,21.9,21.9,390033.0
2024-03-05 09:45:00,21.89,21.94,21.85,21.91,734020.0,21.89,21.94,21.85,21.91,734020.0
2024-03-05 09:50:00,21.92,21.92,21.89,21.91,713711.0,21.92,21.92,21.89,21.91,713711.0
2024-03-05 09:55:00,21.9,21.93,21.87,21.89,444168.0,21.9,21.93,21.87,21.89,444168.0
2024-03-05 10:00:00,21.89,22.06,21.89,21.93,1263009.0,21.89,22.06,21.89,21.93,1263009.0
2024-03-05 10:05:00,21.94,21.99,21.91,21.93,723217.0,21.94,21.99,21.91,21.93,723217.0
2024-03-05 10:10:00,21.92,21.97,21.89,21.96,431461.0,21.92,21.97,21.89,21.96,431461.0
2024-03-05 10:15:00,21.96,21.99,21.93,21.94,298299.0,21.96,21.99,21.93,21.94,298299.0
2024-03-05 10:20:00,21.94,21.95,21.85,21.87,522201.0,21.94,21.95,21.85,21.87,522201.0
2024-03-05 10:25:00,21.88,21.91,21.87,21.89,340066.0,21.88,21.91,21.87,21.89,340066.0
2024-03-05 10:30:00,21.89,21.96,21.88,21.94,306708.0,21.89,21.96,21.88,21.94,306708.0
2024-03-05 10:35:00,21.94,21.94,21.89,21.91,260351.0,21.94,21.94,21.89,21.91,260351.0
2024-03-05 10:40:00,21.91,21.93,21.89,21.91,172816.0,21.91,21.93,21.89,21.91,172816.0
2024-03-05 10:45:00,21.91,21.92,21.86,21.88,367238.0,21.91,21.92,21.86,21.88,367238.0
2024-03-05 10:50:00,21.88,21.88,21.76,21.77,808044.0,21.88,21.88,21.76,21.77,808044.0
2024-03-05 10:55:00,21.77,21.81,21.76,21.81,278827.0,21.77,21.81,21.76,21.81,278827.0
2024-03-05 11:00:00,21.81,21.84,21.79,21.8,500507.0,21.81,21.84,21.79,21.8,500507.0
2024-03-05 11:05:00,21.79,21.8,21.75,21.75,206829.0,21.79,21.8,21.75,21.75,206829.0
2024-03-05 11:10:00,21.75,21.78,21.75,21.77,501406.0,21.75,21.78,21.75,21.77,501406.0
2024-03-05 11:15:00,21.77,21.78,21.7,21.74,384405.0,21.77,21.78,21.7,21.74,384405.0
2024-03-05 11:20:00,21.73,21.76,21.71,21.74,141150.0,21.73,21.76,21.71,21.74,141150.0
2024-03-05 11:25:00,21.75,21.77,21.74,21.76,253631.0,21.75,21.77,21.74,21.76,253631.0
2024-03-05 11:30:00,21.76,21.77,21.73,21.73,88475.0,21.76,21.77,21.73,21.73,88475.0
2024-03-05 11:35:00,21.73,21.75,21.72,21.73,139644.0,21.73,21.75,21.72,21.73,139644.0
2024-03-05 11:40:00,21.73,21.73,21.71,21.72,164575.0,21.73,21.73,21.71,21.72,164575.0
2024-03-05 11:45:00,21.72,21.75,21.69,21.74,323999.0,21.72,21.75,21.69,21.74,323999.0
2024-03-05 11:50:00,21.74,21.74,21.72,21.72,211027.0,21.74,21.74,21.72,21.72,211027.0
2024-03-05 11:55:00,21.72,21.74,21.72,21.74,219572.0,21.72,21.74,21.72,21.74,219572.0
2024-03-05 12:00:00,21.74,21.75,21.72,21.75,285703.0,21.74,21.75,21.72,21.75,285703.0
2024-03-05 12:05:00,21.75,21.75,21.73,21.74,90965.0,21.75,21.75,21.73,21.74,90965.0
2024-03-05 12:10:00,21.74,21.74,21.73,21.73,93635.0,21.74,21.74,21.73,21.73,93635.0
2024-03-05 12:15:00,21.73,21.75,21.73,21.75,280386.0,21.73,21.75,21.73,21.75,280386.0
2024-03-05 12:20:00,21.75,21.77,21.74,21.76,304282.0,21.75,21.77,21.74,21.76,304282.0
2024-03-05 12:25:00,21.77,21.78,21.75,21.78,228518.0,21.77,21.78,21.75,21.78,228518.0
2024-03-05 12:30:00,21.77,21.78,21.74,21.76,132412.0,21.77,21.78,21.74,21.76,132412.0
2024-03-05 12:35:00,21.76,21.77,21.74,21.75,69308.0,21.76,21.77,21.74,21.75,69308.0
2024-03-05 12:40:00,21.74,21.76,21.72,21.74,254161.0,21.74,21.76,21.72,21.74,254161.0
2024-03-05 12:45:00,21.73,21.75,21.73,21.75,92168.0,21.73,21.75,21.73,21.75,92168.0
2024-03-05 12:50:00,21.75,21.75,21.73,21.74,48564.0,21.75,21.75,21.73,21.74,48564.0
2024-03-05 12:55:00,21.73,21.74,21.73,21.74,39405.0,21.73,21.74,21.73,21.74,39405.0
2024-03-05 13:00:00,21.73,21.74,21.71,21.72,104806.0,21.73,21.74,21.71,21.72,104806.0
2024-03-05 13:05:00,21.73,21.75,21.72,21.75,97589.0,21.73,21.75,21.72,21.75,97589.0
2024-03-05 13:10:00,21.74,21.75,21.73,21.75,128201.0,21.74,21.75,21.73,21.75,128201.0
2024-03-05 13:15:00,21.75,21.75,21.7,21.71,239508.0,21.75,21.75,21.7,21.71,239508.0
2024-03-05 13:20:00,21.71,21.75,21.71,21.74,125037.0,21.71,21.75,21.71,21.74,125037.0
2024-03-05 13:25:00,21.74,21.76,21.72,21.74,110201.0,21.74,21.76,21.72,21.74,110201.0
2024-03-05 13:30:00,21.75,21.75,21.72,21.73,158292.0,21.75,21.75,21.72,21.73,158292.0
2024-03-05 13:35:00,21.73,21.73,21.69,21.7,153911.0,21.73,21.73,21.69,21.7,153911.0
2024-03-05 13:40:00,21.71,21.71,21.67,21.68,293168.0,21.71,21.71,21.67,21.68,293168.0
2024-03-05 13:45:00,21.68,21.69,21.67,21.68,225803.0,21.68,21.69,21.67,21.68,225803.0
2024-03-05 13:50:00,21.68,21.69,21.65,21.67,383912.0,21.68,21.69,21.65,21.67,383912.0
2024-03-05 13:55:00,21.67,21.67,21.65,21.66,155205.0,21.67,21.67,21.65,21.66,155205.0
2024-03-05 14:00:00,21.66,21.68,21.66,21.67,222069.0,21.66,21.68,21.66,21.67,222069.0
2024-03-05 14:05:00,21.68,21.7,21.67,21.69,300828.0,21.68,21.7,21.67,21.69,300828.0
2024-03-05 14:10:00,21.68,21.7,21.68,21.7,44183.0,21.68,21.7,21.68,21.7,44183.0
2024-03-05 14:15:00,21.7,21.74,21.69,21.73,177062.0,21.7,21.74,21.69,21.73,177062.0
2024-03-05 14:20:00,21.72,21.73,21.7,21.71,32783.0,21.72,21.73,21.7,21.71,32783.0
2024-03-05 14:25:00,21.71,21.73,21.71,21.73,157466.0,21.71,21.73,21.71,21.73,157466.0
2024-03-05 14:30:00,21.73,21.73,21.7,21.71,176355.0,21.73,21.73,21.7,21.71,176355.0
2024-03-05 14:35:00,21.71,21.73,21.71,21.73,62197.0,21.71,21.73,21.71,21.73,62197.0
2024-03-05 14:40:00,21.73,21.73,21.71,21.71,132460.0,21.73,21.73,21.71,21.71,132460.0
2024-03-05 14:45:00,21.71,21.72,21.67,21.68,138776.0,21.71,21.72,21.67,21.68,138776.0
2024-03-05 14:50:00,21.68,21.69,21.67,21.68,120524.0,21.68,21.69,21.67,21.68,120524.0
2024-03-05 14:55:00,21.68,21.68,21.66,21.66,100229.0,21.68,21.68,21.66,21.66,100229.0
2024-03-05 15:00:00,21.66,21.67,21.65,21.67,172918.0,21.66,21.67,21.65,21.67,172918.0
2024-03-05 15:05:00,21.67,21.67,21.66,21.66,81338.0,21.67,21.67,21.66,21.66,81338.0
2024-03-05 15:10:00,21.66,21.67,21.66,21.67,79300.0,21.66,21.67,21.66,21.67,79300.0
2024-03-05 15:15:00,21.66,21.67,21.65,21.66,188700.0,21.66,21.67,21.65,21.66,188700.0
2024-03-05 15:20:00,21.66,21.67,21.66,21.67,54213.0,21.66,21.67,21.66,21.67,54213.0
2024-03-05 15:25:00,21.67,21.68,21.66,21.68,142278.0,21.67,21.68,21.66,21.68,142278.0
2024-03-05 15:30:00,21.67,21.68,21.66,21.67,123144.0,21.67,21.68,21.66,21.67,123144.0
2024-03-05 15:35:00,21.66,21.67,21.65,21.66,178344.0,21.66,21.67,21.65,21.66,178344.0
2024-03-05 15:40:00,21.66,21.66,21.65,21.65,105654.0,21.66,21.66,21.65,21.65,105654.0
2024-03-05 15:45:00,21.65,21.66,21.65,21.66,131823.0,21.65,21.66,21.65,21.66,131823.0
2024-03-05 15:50:00,21.66,21.66,21.64,21.66,509577.0,21.66,21.66,21.64,21.66,509577.0
2024-03-05 15:55:00,21.66,21.67,21.65,21.66,597784.0,21.66,21.67,21.65,21.66,597784.0
2024-03-06 09:30:00,21.86,21.98,21.86,21.94,1062766.0,21.86,21.98,21.86,21.94,1062766.0
2024-03-06 09:35:00,21.94,21.95,21.89,21.95,768496.0,21.94,21.95,21.89,21.95,768496.0
2024-03-06 09:40:00,21.94,21.96,21.92,21.93,295369.0,21.94,21.96,21.92,21.93,295369.0
2024-03-06 09:45:00,21.93,22.05,21.93,22.01,1306641.0,21.93,22.05,21.93,22.01,1306641.0
2024-03-06 09:50:00,22.01,22.03,21.94,21.98,445962.0,22.01,22.03,21.94,21.98,445962.0
2024-03-06 09:55:00,21.97,22.01,21.96,21.97,403732.0,21.97,22.01,21.96,21.97,403732.0
2024-03-06 10:00:00,21.97,22.02,21.86,21.9,914713.0,21.97,22.02,21.86,21.9,914713.0
2024-03-06 10:05:00,21.91,21.98,21.89,21.91,562875.0,21.91,21.98,21.89,21.91,562875.0
2024-03-06 10:10:00,21.91,21.98,21.9,21.96,351638.0,21.91,21.98,21.9,21.96,351638.0
2024-03-06 10:15:00,21.96,22.0,21.94,21.99,453017.0,21.96,22.0,21.94,21.99,453017.0
2024-03-06 10:20:00,21.99,22.02,21.97,22.0,409349.0,21.99,22.02,21.97,22.0,409349.0
2024-03-06 10:25:00,22.0,22.01,21.97,21.98,333197.0,22.0,22.01,21.97,21.98,333197.0
2024-03-06 10:30:00,21.97,21.98,21.93,21.96,409044.0,21.97,21.98,21.93,21.96,409044.0
2024-03-06 10:35:00,21.96,21.97,21.92,21.96,360566.0,21.96,21.97,21.92,21.96,360566.0
2024-03-06 10:40:00,21.95,21.96,21.91,21.95,115209.0,21.95,21.96,21.91,21.95,115209.0
2024-03-06 10:45:00,21.95,21.98,21.94,21.95,190182.0,21.95,21.98,21.94,21.95,190182.0
2024-03-06 10:50:00,21.94,21.98,21.94,21.96,265018.0,21.94,21.98,21.94,21.96,265018.0
2024-03-06 10:55:00,21.96,22.02,21.96,22.01,137788.0,21.96,22.02,21.96,22.01,137788.0
2024-03-06 11:00:00,22.01,22.05,21.98,22.05,258537.0,22.01,22.05,21.98,22.05,258537.0
2024-03-06 11:05:00,22.05,22.09,22.03,22.06,694460.0,22.05,22.09,22.03,22.06,694460.0
2024-03-06 11:10:00,22.07,22.12,22.06,22.12,459100.0,22.07,22.12,22.06,22.12,459100.0
2024-03-06 11:15:00,22.11,22.14,22.1,22.12,907967.0,22.11,22.14,22.1,22.12,907967.0
2024-03-06 11:20:00,22.12,22.15,22.1,22.14,447564.0,22.12,22.15,22.1,22.14,447564.0
2024-03-06 11:25:00,22.14,22.16,22.13,22.14,686964.0,22.14,22.16,22.13,22.14,686964.0
2024-03-06 11:30:00,22.14,22.15,22.1,22.11,669094.0,22.14,22.15,22.1,22.11,669094.0
2024-03-06 11:35:00,22.1,22.1,22.04,22.07,941694.0,22.1,22.1,22.04,22.07,941694.0
2024-03-06 11:40:00,22.07,22.12,22.07,22.11,186905.0,22.07,22.12,22.07,22.11,186905.0
2024-03-06 11:45:00,22.11,22.11,22.09,22.09,434572.0,22.11,22.11,22.09,22.09,434572.0
2024-03-06 11:50:00,22.09,22.1,22.07,22.09,258529.0,22.09,22.1,22.07,22.09,258529.0
2024-03-06 11:55:00,22.09,22.16,22.09,22.13,852021.0,22.09,22.16,22.09,22.13,852021.0
2024-03-06 12:00:00,22.13,22.18,22.12,22.18,814351.0,22.13,22.18,22.12,22.18,814351.0
2024-03-06 12:05:00,22.18,22.18,22.12,22.14,401659.0,22.18,22.18,22.12,22.14,401659.0
2024-03-06 12:10:00,22.14,22.14,22.1,22.14,286750.0,22.14,22.14,22.1,22.14,286750.0
2024-03-06 12:15:00,22.14,22.15,22.09,22.09,446028.0,22.14,22.15,22.09,22.09,446028.0
2024-03-06 12:20:00,22.1,22.13,22.09,22.13,230235.0,22.1,22.13,22.09,22.13,230235.0
2024-03-06 12:25:00,22.12,22.13,22.11,22.11,116504.0,22.12,22.13,22.11,22.11,116504.0
2024-03-06 12:30:00,22.12,22.13,22.09,22.09,443439.0,22.12,22.13,22.09,22.09,443439.0
2024-03-06 12:35:00,22.1,22.12,22.09,22.11,383553.0,22.1,22.12,22.09,22.11,383553.0
2024-03-06 12:40:00,22.12,22.12,22.1,22.12,147881.0,22.12,22.12,22.1,22.12,147881.0
2024-03-06 12:45:00,22.12,22.15,22.11,22.14,269811.0,22.12,22.15,22.11,22.14,269811.0
2024-03-06 12:50:00,22.14,22.14,22.11,22.13,237625.0,22.14,22.14,22.11,22.13,237625.0
2024-03-06 12:55:00,22.13,22.16,22.12,22.15,281084.0,22.13,22.16,22.12,22.15,281084.0
2024-03-06 13:00:00,22.16,22.17,22.14,22.17,280130.0,22.16,22.17,22.14,22.17,280130.0
2024-03-06 13:05:00,22.16,22.17,22.15,22.17,216570.0,22.16,22.17,22.15,22.17,216570.0
2024-03-06 13:10:00,22.16,22.19,22.16,22.17,394776.0,22.16,22.19,22.16,22.17,394776.0
2024-03-06 13:15:00,22.17,22.2,22.17,22.2,412029.0,22.17,22.2,22.17,22.2,412029.0
2024-03-06 13:20:00,22.2,22.2,22.18,22.19,363814.0,22.2,22.2,22.18,22.19,363814.0
2024-03-06 13:25:00,22.19,22.21,22.18,22.21,302873.0,22.19,22.21,22.18,22.21,302873.0
2024-03-06 13:30:00,22.21,22.23,22.15,22.16,538219.0,22.21,22.23,22.15,22.16,538219.0
2024-03-06 13:35:00,22.15,22.21,22.15,22.21,273147.0,22.15,22.21,22.15,22.21,273147.0
2024-03-06 13:40:00,22.21,22.22,22.18,22.19,434433.0,22.21,22.22,22.18,22.19,434433.0
2024-03-06 13:45:00,22.2,22.2,22.15,22.16,264785.0,22.2,22.2,22.15,22.16,264785.0
2024-03-06 13:50:00,22.15,22.16,22.13,22.14,460591.0,22.15,22.16,22.13,22.14,460591.0
2024-03-06 13:55:00,22.14,22.14,22.1,22.13,479257.0,22.14,22.14,22.1,22.13,479257.0
2024-03-06 14:00:00,22.13,22.13,22.06,22.06,497439.0,22.13,22.13,22.06,22.06,497439.0
2024-03-06 14:05:00,22.06,22.08,22.04,22.06,574084.0,22.06,22.08,22.04,22.06,574084.0
2024-03-06 14:10:00,22.06,22.07,22.03,22.04,386651.0,22.06,22.07,22.03,22.04,386651.0
2024-03-06 14:15:00,22.03,22.07,22.03,22.05,415384.0,22.03,22.07,22.03,22.05,415384.0
2024-03-06 14:20:00,22.05,22.07,22.04,22.05,164275.0,22.05,22.07,22.04,22.05,164275.0
2024-03-06 14:25:00,22.05,22.07,22.04,22.06,82235.0,22.05,22.07,22.04,22.06,82235.0
2024-03-06 14:30:00,22.06,22.06,22.04,22.05,370513.0,22.06,22.06,22.04,22.05,370513.0
2024-03-06 14:35:00,22.05,22.07,22.04,22.07,231042.0,22.05,22.07,22.04,22.07,231042.0
2024-03-06 14:40:00,22.07,22.1,22.06,22.1,168653.0,22.07,22.1,22.06,22.1,168653.0
2024-03-06 14:45:00,22.09,22.1,22.06,22.09,104649.0,22.09,22.1,22.06,22.09,104649.0
2024-03-06 14:50:00,22.08,22.11,22.08,22.1,90708.0,22.08,22.11,22.08,22.1,90708.0
2024-03-06 14:55:00,22.1,22.11,22.09,22.1,80474.0,22.1,22.11,22.09,22.1,80474.0
2024-03-06 15:00:00,22.09,22.09,22.08,22.09,37756.0,22.09,22.09,22.08,22.09,37756.0
2024-03-06 15:05:00,22.09,22.1,22.07,22.08,46000.0,22.09,22.1,22.07,22.08,46000.0
2024-03-06 15:10:00,22.07,22.09,22.07,22.09,36120.0,22.07,22.09,22.07,22.09,36120.0
2024-03-06 15:15:00,22.09,22.1,22.07,22.09,142575.0,22.09,22.1,22.07,22.09,142575.0
2024-03-06 15:20:00,22.09,22.1,22.08,22.1,57372.0,22.09,22.1,22.08,22.1,57372.0
2024-03-06 15:25:00,22.1,22.1,22.09,22.1,40783.0,22.1,22.1,22.09,22.1,40783.0
2024-03-06 15:30:00,22.1,22.11,22.09,22.09,136912.0,22.1,22.11,22.09,22.09,136912.0
2024-03-06 15:35:00,22.09,22.1,22.08,22.1,260375.0,22.09,22.1,22.08,22.1,260375.0
2024-03-06 15:40:00,22.09,22.1,22.09,22.09,410263.0,22.09,22.1,22.09,22.09,410263.0
2024-03-06 15:45:00,22.09,22.11,22.09,22.11,242723.0,22.09,22.11,22.09,22.11,242723.0
2024-03-06 15:50:00,22.11,22.11,22.1,22.11,161409.0,22.11,22.11,22.1,22.11,161409.0
2024-03-06 15:55:00,22.11,22.11,22.1,22.1,843594.0,22.11,22.11,22.1,22.1,843594.0
2024-03-07 09:30:00,22.14,22.19,22.14,22.17,601791.0,22.14,22.19,22.14,22.17,601791.0
2024-03-07 09:35:00,22.17,22.2,22.12,22.14,384168.0,22.17,22.2,22.12,22.14,384168.0
2024-03-07 09:40:00,22.14,22.17,22.13,22.16,813350.0,22.14,22.17,22.13,22.16,813350.0
2024-03-07 09:45:00,22.16,22.27,22.15,22.26,826004.0,22.16,22.27,22.15,22.26,826004.0
2024-03-07 09:50:00,22.27,22.29,22.23,22.28,647596.0,22.27,22.29,22.23,22.28,647596.0
2024-03-07 09:55:00,22.28,22.29,22.25,22.25,428343.0,22.28,22.29,22.25,22.25,428343.0
2024-03-07 10:00:00,22.26,22.34,22.26,22.33,544466.0,22.26,22.34,22.26,22.33,544466.0
2024-03-07 10:05:00,22.32,22.33,22.27,22.32,331434.0,22.32,22.33,22.27,22.32,331434.0
2024-03-07 10:10:00,22.32,22.33,22.3,22.32,568567.0,22.32,22.33,22.3,22.32,568567.0
2024-03-07 10:15:00,22.32,22.33,22.29,22.31,355715.0,22.32,22.33,22.29,22.31,355715.0
2024-03-07 10:20:00,22.31,22.33,22.3,22.32,409407.0,22.31,22.33,22.3,22.32,409407.0
2024-03-07 10:25:00,22.32,22.34,22.3,22.3,348248.0,22.32,22.34,22.3,22.3,348248.0
2024-03-07 10:30:00,22.31,22.34,22.3,22.34,282091.0,22.31,22.34,22.3,22.34,282091.0
2024-03-07 10:35:00,22.35,22.38,22.33,22.38,526862.0,22.35,22.38,22.33,22.38,526862.0
2024-03-07 10:40:00,22.38,22.41,22.37,22.38,257573.0,22.38,22.41,22.37,22.38,257573.0
2024-03-07 10:45:00,22.38,22.41,22.38,22.39,506763.0,22.38,22.41,22.38,22.39,506763.0
2024-03-07 10:50:00,22.39,22.4,22.34,22.39,745469.0,22.39,22.4,22.34,22.39,745469.0
2024-03-07 10:55:00,22.39,22.41,22.36,22.39,415128.0,22.39,22.41,22.36,22.39,415128.0
2024-03-07 11:00:00,22.39,22.4,22.32,22.33,480113.0,22.39,22.4,22.32,22.33,480113.0
2024-03-07 11:05:00,22.33,22.34,22.26,22.28,527478.0,22.33,22.34,22.26,22.28,527478.0
2024-03-07 11:10:00,22.28,22.29,22.22,22.25,212123.0,22.28,22.29,22.22,22.25,212123.0
2024-03-07 11:15:00,22.26,22.3,22.24,22.3,146614.0,22.26,22.3,22.24,22.3,146614.0
2024-03-07 11:20:00,22.29,22.35,22.28,22.34,125490.0,22.29,22.35,22.28,22.34,125490.0
2024-03-07 11:25:00,22.33,22.37,22.31,22.35,359572.0,22.33,22.37,22.31,22.35,359572.0
2024-03-07 11:30:00,22.35,22.36,22.32,22.35,139206.0,22.35,22.36,22.32,22.35,139206.0
2024-03-07 11:35:00,22.35,22.36,22.33,22.35,212035.0,22.35,22.36,22.33,22.35,212035.0
2024-03-07 11:40:00,22.34,22.35,22.33,22.33,116944.0,22.34,22.35,22.33,22.33,116944.0
2024-03-07 11:45:00,22.34,22.34,22.3,22.32,155319.0,22.34,22.34,22.3,22.32,155319.0
2024-03-07 11:50:00,22.32,22.33,22.3,22.32,111950.0,22.32,22.33,22.3,22.32,111950.0
2024-03-07 11:55:00,22.32,22.32,22.29,22.31,175842.0,22.32,22.32,22.29,22.31,175842.0
2024-03-07 12:00:00,22.31,22.34,22.31,22.33,88889.0,22.31,22.34,22.31,22.33,88889.0
2024-03-07 12:05:00,22.33,22.34,22.31,22.33,163415.0,22.33,22.34,22.31,22.33,163415.0
2024-03-07 12:10:00,22.33,22.35,22.32,22.35,134341.0,22.33,22.35,22.32,22.35,134341.0
2024-03-07 12:15:00,22.34,22.35,22.32,22.33,124858.0,22.34,22.35,22.32,22.33,124858.0
2024-03-07 12:20:00,22.33,22.34,22.32,22.32,82303.0,22.33,22.34,22.32,22.32,82303.0
2024-03-07 12:25:00,22.33,22.33,22.3,22.31,104267.0,22.33,22.33,22.3,22.31,104267.0
2024-03-07 12:30:00,22.31,22.33,22.3,22.3,134646.0,22.31,22.33,22.3,22.3,134646.0
2024-03-07 12:35:00,22.3,22.32,22.3,22.32,52052.0,22.3,22.32,22.3,22.32,52052.0
2024-03-07 12:40:00,22.32,22.32,22.27,22.28,83069.0,22.32,22.32,22.27,22.28,83069.0
2024-03-07 12:45:00,22.28,22.3,22.27,22.29,118708.0,22.28,22.3,22.27,22.29,118708.0
2024-03-07 12:50:00,22.3,22.31,22.29,22.3,69252.0,22.3,22.31,22.29,22.3,69252.0
2024-03-07 12:55:00,22.31,22.31,22.29,22.3,105215.0,22.31,22.31,22.29,22.3,105215.0
2024-03-07 13:00:00,22.3,22.31,22.29,22.29,98989.0,22.3,22.31,22.29,22.29,98989.0
2024-03-07 13:05:00,22.3,22.31,22.29,22.3,54191.0,22.3,22.31,22.29,22.3,54191.0
2024-03-07 13:10:00,22.31,22.31,22.28,22.29,103313.0,22.31,22.31,22.28,22.29,103313.0
2024-03-07 13:15:00,22.28,22.3,22.28,22.29,70318.0,22.28,22.3,22.28,22.29,70318.0
2024-03-07 13:20:00,22.29,22.29,22.27,22.27,17352.0,22.29,22.29,22.27,22.27,17352.0
2024-03-07 13:25:00,22.28,22.29,22.27,22.29,149021.0,22.28,22.29,22.27,22.29,149021.0
2024-03-07 13:30:00,22.29,22.31,22.28,22.3,251359.0,22.29,22.31,22.28,22.3,251359.0
2024-03-07 13:35:00,22.31,22.31,22.25,22.26,176796.0,22.31,22.31,22.25,22.26,176796.0
2024-03-07 13:40:00,22.26,22.27,22.25,22.27,39125.0,22.26,22.27,22.25,22.27,39125.0
2024-03-07 13:45:00,22.26,22.27,22.26,22.26,45913.0,22.26,22.27,22.26,22.26,45913.0
2024-03-07 13:50:00,22.26,22.26,22.23,22.23,70160.0,22.26,22.26,22.23,22.23,70160.0
2024-03-07 13:55:00,22.23,22.24,22.2,22.23,242251.0,22.23,22.24,22.2,22.23,242251.0
2024-03-07 14:00:00,22.24,22.25,22.23,22.24,66620.0,22.24,22.25,22.23,22.24,66620.0
2024-03-07 14:05:00,22.25,22.25,22.21,22.22,120766.0,22.25,22.25,22.21,22.22,120766.0
2024-03-07 14:10:00,22.22,22.26,22.22,22.25,88336.0,22.22,22.26,22.22,22.25,88336.0
2024-03-07 14:15:00,22.26,22.28,22.25,22.27,75062.0,22.26,22.28,22.25,22.27,75062.0
2024-03-07 14:20:00,22.27,22.28,22.26,22.27,31972.0,22.27,22.28,22.26,22.27,31972.0
2024-03-07 14:25:00,22.27,22.28,22.26,22.28,43499.0,22.27,22.28,22.26,22.28,43499.0
2024-03-07 14:30:00,22.28,22.29,22.27,22.28,41215.0,22.28,22.29,22.27,22.28,41215.0
2024-03-07 14:35:00,22.28,22.28,22.26,22.27,82788.0,22.28,22.28,22.26,22.27,82788.0
2024-03-07 14:40:00,22.26,22.27,22.26,22.27,49760.0,22.26,22.27,22.26,22.27,49760.0
2024-03-07 14:45:00,22.26,22.28,22.26,22.28,109651.0,22.26,22.28,22.26,22.28,109651.0
2024-03-07 14:50:00,22.29,22.3,22.28,22.29,19550.0,22.29,22.3,22.28,22.29,19550.0
2024-03-07 14:55:00,22.3,22.3,22.26,22.28,118730.0,22.3,22.3,22.26,22.28,118730.0
2024-03-07 15:00:00,22.27,22.27,22.25,22.26,93359.0,22.27,22.27,22.25,22.26,93359.0
2024-03-07 15:05:00,22.27,22.27,22.23,22.24,76606.0,22.27,22.27,22.23,22.24,76606.0
2024-03-07 15:10:00,22.24,22.25,22.23,22.25,71941.0,22.24,22.25,22.23,22.25,71941.0
2024-03-07 15:15:00,22.25,22.26,22.24,22.26,51717.0,22.25,22.26,22.24,22.26,51717.0
2024-03-07 15:20:00,22.26,22.27,22.25,22.27,125076.0,22.26,22.27,22.25,22.27,125076.0
2024-03-07 15:25:00,22.27,22.28,22.26,22.26,94524.0,22.27,22.28,22.26,22.26,94524.0
2024-03-07 15:30:00,22.27,22.27,22.26,22.27,76258.0,22.27,22.27,22.26,22.27,76258.0
2024-03-07 15:35:00,22.27,22.27,22.26,22.27,150881.0,22.27,22.27,22.26,22.27,150881.0
2024-03-07 15:40:00,22.27,22.27,22.26,22.26,62400.0,22.27,22.27,22.26,22.26,62400.0
2024-03-07 15:45:00,22.26,22.27,22.26,22.27,111188.0,22.26,22.27,22.26,22.27,111188.0
2024-03-07 15:50:00,22.27,22.27,22.25,22.26,275854.0,22.27,22.27,22.25,22.26,275854.0
2024-03-07 15:55:00,22.26,22.26,22.24,22.24,704416.0,22.26,22.26,22.24,22.24,704416.0
2024-03-08 09:30:00,22.23,22.29,22.19,22.24,563224.0,22.23,22.29,22.19,22.24,563224.0
2024-03-08 09:35:00,22.23,22.23,22.14,22.16,339129.0,22.23,22.23,22.14,22.16,339129.0
2024-03-08 09:40:00,22.17,22.26,22.17,22.25,186999.0,22.17,22.26,22.17,22.25,186999.0
2024-03-08 09:45:00,22.25,22.31,22.23,22.27,375960.0,22.25,22.31,22.23,22.27,375960.0
2024-03-08 09:50:00,22.28,22.3,22.27,22.28,361988.0,22.28,22.3,22.27,22.28,361988.0
2024-03-08 09:55:00,22.28,22.29,22.23,22.25,561992.0,22.28,22.29,22.23,22.25,561992.0
2024-03-08 10:00:00,22.25,22.31,22.25,22.28,500476.0,22.25,22.31,22.25,22.28,500476.0
2024-03-08 10:05:00,22.28,22.29,22.24,22.25,369613.0,22.28,22.29,22.24,22.25,369613.0
2024-03-08 10:10:00,22.25,22.25,22.19,22.2,300308.0,22.25,22.25,22.19,22.2,300308.0
2024-03-08 10:15:00,22.21,22.24,22.18,22.2,597344.0,22.21,22.24,22.18,22.2,597344.0
2024-03-08 10:20:00,22.19,22.2,22.15,22.16,323198.0,22.19,22.2,22.15,22.16,323198.0
2024-03-08 10:25:00,22.16,22.19,22.14,22.18,454306.0,22.16,22.19,22.14,22.18,454306.0
2024-03-08 10:30:00,22.18,22.22,22.14,22.2,438212.0,22.18,22.22,22.14,22.2,438212.0
2024-03-08 10:35:00,22.21,22.25,22.21,22.22,582527.0,22.21,22.25,22.21,22.22,582527.0
2024-03-08 10:40:00,22.21,22.24,22.18,22.2,314579.0,22.21,22.24,22.18,22.2,314579.0
2024-03-08 10:45:00,22.2,22.25,22.19,22.24,335354.0,22.2,22.25,22.19,22.24,335354.0
2024-03-08 10:50:00,22.24,22.26,22.23,22.26,288682.0,22.24,22.26,22.23,22.26,288682.0
2024-03-08 10:55:00,22.26,22.28,22.25,22.27,184250.0,22.26,22.28,22.25,22.27,184250.0
2024-03-08 11:00:00,22.28,22.28,22.19,22.2,188461.0,22.28,22.28,22.19,22.2,188461.0
2024-03-08 11:05:00,22.2,22.21,22.18,22.19,196095.0,22.2,22.21,22.18,22.19,196095.0
2024-03-08 11:10:00,22.19,22.2,22.15,22.17,200400.0,22.19,22.2,22.15,22.17,200400.0
2024-03-08 11:15:00,22.17,22.22,22.17,22.19,292513.0,22.17,22.22,22.17,22.19,292513.0
2024-03-08 11:20:00,22.19,22.19,22.16,22.19,248557.0,22.19,22.19,22.16,22.19,248557.0
2024-03-08 11:25:00,22.19,22.21,22.16,22.21,368959.0,22.19,22.21,22.16,22.21,368959.0
2024-03-08 11:30:00,22.2,22.24,22.2,22.23,129330.0,22.2,22.24,22.2,22.23,129330.0
2024-03-08 11:35:00,22.22,22.27,22.22,22.26,302260.0,22.22,22.27,22.22,22.26,302260.0
2024-03-08 11:40:00,22.27,22.27,22.22,22.26,344420.0,22.27,22.27,22.22,22.26,344420.0
2024-03-08 11:45:00,22.25,22.28,22.25,22.27,297058.0,22.25,22.28,22.25,22.27,297058.0
2024-03-08 11:50:00,22.27,22.29,22.23,22.23,370399.0,22.27,22.29,22.23,22.23,370399.0
2024-03-08 11:55:00,22.23,22.27,22.23,22.26,79347.0,22.23,22.27,22.23,22.26,79347.0
2024-03-08 12:00:00,22.27,22.35,22.26,22.34,590613.0,22.27,22.35,22.26,22.34,590613.0
2024-03-08 12:05:00,22.34,22.45,22.34,22.42,1990993.0,22.34,22.45,22.34,22.42,1990993.0
2024-03-08 12:10:00,22.42,22.43,22.35,22.39,446874.0,22.42,22.43,22.35,22.39,446874.0
2024-03-08 12:15:00,22.39,22.43,22.36,22.43,606839.0,22.39,22.43,22.36,22.43,606839.0
2024-03-08 12:20:00,22.42,22.43,22.36,22.39,453041.0,22.42,22.43,22.36,22.39,453041.0
2024-03-08 12:25:00,22.39,22.43,22.39,22.41,308836.0,22.39,22.43,22.39,22.41,308836.0
2024-03-08 12:30:00,22.41,22.43,22.37,22.38,263546.0,22.41,22.43,22.37,22.38,263546.0
2024-03-08 12:35:00,22.38,22.39,22.35,22.37,228224.0,22.38,22.39,22.35,22.37,228224.0
2024-03-08 12:40:00,22.38,22.38,22.31,22.32,445524.0,22.38,22.38,22.31,22.32,445524.0
2024-03-08 12:45:00,22.32,22.35,22.32,22.33,87265.0,22.32,22.35,22.32,22.33,87265.0
2024-03-08 12:50:00,22.34,22.34,22.28,22.29,406739.0,22.34,22.34,22.28,22.29,406739.0
2024-03-08 12:55:00,22.28,22.32,22.27,22.31,457413.0,22.28,22.32,22.27,22.31,457413.0
2024-03-08 13:00:00,22.31,22.31,22.27,22.28,241683.0,22.31,22.31,22.27,22.28,241683.0
2024-03-08 13:05:00,22.28,22.28,22.22,22.23,404587.0,22.28,22.28,22.22,22.23,404587.0
2024-03-08 13:10:00,22.23,22.25,22.22,22.24,276656.0,22.23,22.25,22.22,22.24,276656.0
2024-03-08 13:15:00,22.23,22.26,22.23,22.24,68647.0,22.23,22.26,22.23,22.24,68647.0
2024-03-08 13:20:00,22.23,22.29,22.23,22.27,178996.0,22.23,22.29,22.23,22.27,178996.0
2024-03-08 13:25:00,22.26,22.26,22.24,22.25,127750.0,22.26,22.26,22.24,22.25,127750.0
2024-03-08 13:30:00,22.24,22.26,22.24,22.25,88441.0,22.24,22.26,22.24,22.25,88441.0
2024-03-08 13:35:00,22.26,22.27,22.24,22.25,113667.0,22.26,22.27,22.24,22.25,113667.0
2024-03-08 13:40:00,22.24,22.26,22.23,22.25,72196.0,22.24,22.26,22.23,22.25,72196.0
2024-03-08 13:45:00,22.25,22.26,22.24,22.24,167936.0,22.25,22.26,22.24,22.24,167936.0
2024-03-08 13:50:00,22.24,22.26,22.23,22.25,133919.0,22.24,22.26,22.23,22.25,133919.0
2024-03-08 13:55:00,22.24,22.25,22.23,22.23,140330.0,22.24,22.25,22.23,22.23,140330.0
2024-03-08 14:00:00,22.23,22.24,22.2,22.21,338200.0,22.23,22.24,22.2,22.21,338200.0
2024-03-08 14:05:00,22.2,22.21,22.15,22.18,345190.0,22.2,22.21,22.15,22.18,345190.0
2024-03-08 14:10:00,22.18,22.19,22.12,22.18,598332.0,22.18,22.19,22.12,22.18,598332.0
2024-03-08 14:15:00,22.18,22.22,22.17,22.21,196542.0,22.18,22.22,22.17,22.21,196542.0
2024-03-08 14:20:00,22.21,22.27,22.2,22.27,74858.0,22.21,22.27,22.2,22.27,74858.0
2024-03-08 14:25:00,22.26,22.27,22.23,22.23,139435.0,22.26,22.27,22.23,22.23,139435.0
2024-03-08 14:30:00,22.23,22.27,22.23,22.26,100950.0,22.23,22.27,22.23,22.26,100950.0
2024-03-08 14:35:00,22.26,22.28,22.25,22.26,108434.0,22.26,22.28,22.25,22.26,108434.0
2024-03-08 14:40:00,22.26,22.28,22.25,22.27,88311.0,22.26,22.28,22.25,22.27,88311.0
2024-03-08 14:45:00,22.27,22.27,22.25,22.26,13974.0,22.27,22.27,22.25,22.26,13974.0
2024-03-08 14:50:00,22.26,22.27,22.23,22.23,385688.0,22.26,22.27,22.23,22.23,385688.0
2024-03-08 14:55:00,22.23,22.25,22.23,22.25,308528.0,22.23,22.25,22.23,22.25,308528.0
2024-03-08 15:00:00,22.25,22.27,22.24,22.24,216605.0,22.25,22.27,22.24,22.24,216605.0
2024-03-08 15:05:00,22.24,22.25,22.24,22.25,45382.0,22.24,22.25,22.24,22.25,45382.0
2024-03-08 15:10:00,22.25,22.25,22.24,22.25,9630.0,22.25,22.25,22.24,22.25,9630.0
2024-03-08 15:15:00,22.25,22.26,22.24,22.26,135450.0,22.25,22.26,22.24,22.26,135450.0
2024-03-08 15:20:00,22.25,22.25,22.23,22.23,172587.0,22.25,22.25,22.23,22.23,172587.0
2024-03-08 15:25:00,22.23,22.24,22.2,22.21,920487.0,22.23,22.24,22.2,22.21,920487.0
2024-03-08 15:30:00,22.21,22.22,22.2,22.2,65705.0,22.21,22.22,22.2,22.2,65705.0
2024-03-08 15:35:00,22.2,22.21,22.19,22.21,126274.0,22.2,22.21,22.19,22.21,126274.0
2024-03-08 15:40:00,22.21,22.21,22.2,22.21,93900.0,22.21,22.21,22.2,22.21,93900.0
2024-03-08 15:45:00,22.21,22.22,22.2,22.21,284142.0,22.21,22.22,22.2,22.21,284142.0
2024-03-08 15:50:00,22.21,22.23,22.21,22.21,477549.0,22.21,22.23,22.21,22.21,477549.0
2024-03-08 15:55:00,22.21,22.23,22.21,22.23,545356.0,22.21,22.23,22.21,22.23,545356.0
2024-03-11 09:30:00,22.33,22.38,22.3,22.34,548783.0,22.33,22.38,22.3,22.34,548783.0
2024-03-11 09:35:00,22.35,22.42,22.34,22.4,388354.0,22.35,22.42,22.34,22.4,388354.0
2024-03-11 09:40:00,22.41,22.41,22.38,22.39,293581.0,22.41,22.41,22.38,22.39,293581.0
2024-03-11 09:45:00,22.39,22.41,22.37,22.39,177499.0,22.39,22.41,22.37,22.39,177499.0
2024-03-11 09:50:00,22.39,22.39,22.33,22.36,405994.0,22.39,22.39,22.33,22.36,405994.0
2024-03-11 09:55:00,22.37,22.38,22.31,22.34,255826.0,22.37,22.38,22.31,22.34,255826.0
2024-03-11 10:00:00,22.34,22.35,22.23,22.25,493468.0,22.34,22.35,22.23,22.25,493468.0
2024-03-11 10:05:00,22.25,22.3,22.24,22.29,294072.0,22.25,22.3,22.24,22.29,294072.0
2024-03-11 10:10:00,22.28,22.32,22.27,22.32,193500.0,22.28,22.32,22.27,22.32,193500.0
2024-03-11 10:15:00,22.32,22.35,22.31,22.33,205797.0,22.32,22.35,22.31,22.33,205797.0
2024-03-11 10:20:00,22.33,22.34,22.31,22.33,147336.0,22.33,22.34,22.31,22.33,147336.0
2024-03-11 10:25:00,22.33,22.34,22.3,22.33,159616.0,22.33,22.34,22.3,22.33,159616.0
2024-03-11 10:30:00,22.33,22.36,22.31,22.35,233758.0,22.33,22.36,22.31,22.35,233758.0
2024-03-11 10:35:00,22.36,22.36,22.32,22.34,118716.0,22.36,22.36,22.32,22.34,118716.0
2024-03-11 10:40:00,22.34,22.37,22.33,22.36,115448.0,22.34,22.37,22.33,22.36,115448.0
2024-03-11 10:45:00,22.36,22.38,22.33,22.37,149275.0,22.36,22.38,22.33,22.37,149275.0
2024-03-11 10:50:00,22.37,22.38,22.35,22.38,124100.0,22.37,22.38,22.35,22.38,124100.0
2024-03-11 10:55:00,22.37,22.38,22.36,22.38,107025.0,22.37,22.38,22.36,22.38,107025.0
2024-03-11 11:00:00,22.37,22.38,22.35,22.37,168939.0,22.37,22.38,22.35,22.37,168939.0
2024-03-11 11:05:00,22.36,22.38,22.34,22.35,110882.0,22.36,22.38,22.34,22.35,110882.0
2024-03-11 11:10:00,22.35,22.36,22.33,22.35,265665.0,22.35,22.36,22.33,22.35,265665.0
2024-03-11 11:15:00,22.36,22.38,22.33,22.37,188106.0,22.36,22.38,22.33,22.37,188106.0
2024-03-11 11:20:00,22.37,22.38,22.36,22.38,121336.0,22.37,22.38,22.36,22.38,121336.0
2024-03-11 11:25:00,22.38,22.39,22.37,22.38,209743.0,22.38,22.39,22.37,22.38,209743.0
2024-03-11 11:30:00,22.38,22.38,22.35,22.38,183526.0,22.38,22.38,22.35,22.38,183526.0
2024-03-11 11:35:00,22.38,22.41,22.38,22.41,244777.0,22.38,22.41,22.38,22.41,244777.0
2024-03-11 11:40:00,22.41,22.41,22.38,22.39,246272.0,22.41,22.41,22.38,22.39,246272.0
2024-03-11 11:45:00,22.39,22.42,22.38,22.41,196372.0,22.39,22.42,22.38,22.41,196372.0
2024-03-11 11:50:00,22.4,22.42,22.39,22.41,96848.0,22.4,22.42,22.39,22.41,96848.0
2024-03-11 11:55:00,22.41,22.42,22.39,22.41,171385.0,22.41,22.42,22.39,22.41,171385.0
2024-03-11 12:00:00,22.41,22.42,22.4,22.41,273240.0,22.41,22.42,22.4,22.41,273240.0
2024-03-11 12:05:00,22.41,22.44,22.41,22.42,485999.0,22.41,22.44,22.41,22.42,485999.0
2024-03-11 12:10:00,22.42,22.43,22.41,22.42,270680.0,22.42,22.43,22.41,22.42,270680.0
2024-03-11 12:15:00,22.42,22.43,22.36,22.37,247476.0,22.42,22.43,22.36,22.37,247476.0
2024-03-11 12:20:00,22.36,22.38,22.34,22.38,134104.0,22.36,22.38,22.34,22.38,134104.0
2024-03-11 12:25:00,22.38,22.4,22.37,22.39,104420.0,22.38,22.4,22.37,22.39,104420.0
2024-03-11 12:30:00,22.38,22.39,22.35,22.36,149215.0,22.38,22.39,22.35,22.36,149215.0
2024-03-11 12:35:00,22.37,22.39,22.36,22.37,96028.0,22.37,22.39,22.36,22.37,96028.0
2024-03-11 12:40:00,22.37,22.38,22.36,22.37,74035.0,22.37,22.38,22.36,22.37,74035.0
2024-03-11 12:45:00,22.37,22.38,22.35,22.37,87432.0,22.37,22.38,22.35,22.37,87432.0
2024-03-11 12:50:00,22.38,22.4,22.37,22.39,83803.0,22.38,22.4,22.37,22.39,83803.0
2024-03-11 12:55:00,22.4,22.4,22.38,22.39,168093.0,22.4,22.4,22.38,22.39,168093.0
2024-03-11 13:00:00,22.4,22.43,22.39,22.41,191581.0,22.4,22.43,22.39,22.41,191581.0
2024-03-11 13:05:00,22.41,22.42,22.38,22.4,101903.0,22.41,22.42,22.38,22.4,101903.0
2024-03-11 13:10:00,22.41,22.42,22.4,22.42,30983.0,22.41,22.42,22.4,22.42,30983.0
2024-03-11 13:15:00,22.42,22.43,22.41,22.41,394265.0,22.42,22.43,22.41,22.41,394265.0
2024-03-11 13:20:00,22.42,22.42,22.4,22.41,102638.0,22.42,22.42,22.4,22.41,102638.0
2024-03-11 13:25:00,22.4,22.42,22.39,22.39,77234.0,22.4,22.42,22.39,22.39,77234.0
2024-03-11 13:30:00,22.39,22.4,22.38,22.38,61871.0,22.39,22.4,22.38,22.38,61871.0
2024-03-11 13:35:00,22.38,22.39,22.37,22.38,72905.0,22.38,22.39,22.37,22.38,72905.0
2024-03-11 13:40:00,22.39,22.39,22.37,22.38,63182.0,22.39,22.39,22.37,22.38,63182.0
2024-03-11 13:45:00,22.38,22.38,22.36,22.37,65165.0,22.38,22.38,22.36,22.37,65165.0
2024-03-11 13:50:00,22.36,22.37,22.34,22.37,249021.0,22.36,22.37,22.34,22.37,249021.0
2024-03-11 13:55:00,22.37,22.39,22.37,22.39,101820.0,22.37,22.39,22.37,22.39,101820.0
2024-03-11 14:00:00,22.39,22.39,22.37,22.39,50043.0,22.39,22.39,22.37,22.39,50043.0
2024-03-11 14:05:00,22.39,22.39,22.37,22.38,41724.0,22.39,22.39,22.37,22.38,41724.0
2024-03-11 14:10:00,22.38,22.38,22.35,22.37,306700.0,22.38,22.38,22.35,22.37,306700.0
2024-03-11 14:15:00,22.37,22.37,22.35,22.36,107282.0,22.37,22.37,22.35,22.36,107282.0
2024-03-11 14:20:00,22.35,22.35,22.33,22.34,99728.0,22.35,22.35,22.33,22.34,99728.0
2024-03-11 14:25:00,22.34,22.34,22.32,22.33,72108.0,22.34,22.34,22.32,22.33,72108.0
2024-03-11 14:30:00,22.34,22.34,22.32,22.33,98411.0,22.34,22.34,22.32,22.33,98411.0
2024-03-11 14:35:00,22.33,22.33,22.3,22.3,130241.0,22.33,22.33,22.3,22.3,130241.0
2024-03-11 14:40:00,22.31,22.32,22.3,22.32,52057.0,22.31,22.32,22.3,22.32,52057.0
2024-03-11 14:45:00,22.32,22.33,22.31,22.33,92990.0,22.32,22.33,22.31,22.33,92990.0
2024-03-11 14:50:00,22.33,22.34,22.32,22.34,29748.0,22.33,22.34,22.32,22.34,29748.0
2024-03-11 14:55:00,22.34,22.37,22.33,22.36,106368.0,22.34,22.37,22.33,22.36,106368.0
2024-03-11 15:00:00,22.36,22.38,22.35,22.37,90275.0,22.36,22.38,22.35,22.37,90275.0
2024-03-11 15:05:00,22.38,22.41,22.37,22.39,321766.0,22.38,22.41,22.37,22.39,321766.0
2024-03-11 15:10:00,22.39,22.4,22.39,22.39,28307.0,22.39,22.4,22.39,22.39,28307.0
2024-03-11 15:15:00,22.39,22.41,22.39,22.41,101170.0,22.39,22.41,22.39,22.41,101170.0
2024-03-11 15:20:00,22.4,22.41,22.39,22.4,72305.0,22.4,22.41,22.39,22.4,72305.0
2024-03-11 15:25:00,22.4,22.41,22.39,22.4,146695.0,22.4,22.41,22.39,22.4,146695.0
2024-03-11 15:30:00,22.39,22.4,22.37,22.38,113804.0,22.39,22.4,22.37,22.38,113804.0
2024-03-11 15:35:00,22.38,22.38,22.36,22.37,153595.0,22.38,22.38,22.36,22.37,153595.0
2024-03-11 15:40:00,22.37,22.37,22.35,22.37,114814.0,22.37,22.37,22.35,22.37,114814.0
2024-03-11 15:45:00,22.37,22.37,22.35,22.36,102038.0,22.37,22.37,22.35,22.36,102038.0
2024-03-11 15:50:00,22.36,22.36,22.35,22.36,171853.0,22.36,22.36,22.35,22.36,171853.0
2024-03-11 15:55:00,22.36,22.36,22.34,22.36,516765.0,22.36,22.36,22.34,22.36,516765.0
2024-03-12 09:30:00,22.21,22.22,22.12,22.13,738806.0,22.21,22.22,22.12,22.13,738806.0
2024-03-12 09:35:00,22.13,22.14,22.01,22.02,429614.0,22.13,22.14,22.01,22.02,429614.0
2024-03-12 09:40:00,22.03,22.07,21.96,22.0,831565.0,22.03,22.07,21.96,22.0,831565.0
2024-03-12 09:45:00,22.0,22.09,21.99,22.05,594737.0,22.0,22.09,21.99,22.05,594737.0
2024-03-12 09:50:00,22.05,22.11,22.05,22.09,269081.0,22.05,22.11,22.05,22.09,269081.0
2024-03-12 09:55:00,22.09,22.11,22.06,22.07,127926.0,22.09,22.11,22.06,22.07,127926.0
2024-03-12 10:00:00,22.07,22.12,22.03,22.05,613880.0,22.07,22.12,22.03,22.05,613880.0
2024-03-12 10:05:00,22.05,22.08,22.02,22.03,951714.0,22.05,22.08,22.02,22.03,951714.0
2024-03-12 10:10:00,22.02,22.03,21.97,21.99,449002.0,22.02,22.03,21.97,21.99,449002.0
2024-03-12 10:15:00,21.99,22.09,21.98,22.07,206899.0,21.99,22.09,21.98,22.07,206899.0
2024-03-12 10:20:00,22.08,22.11,22.06,22.11,147226.0,22.08,22.11,22.06,22.11,147226.0
2024-03-12 10:25:00,22.12,22.14,22.1,22.13,185846.0,22.12,22.14,22.1,22.13,185846.0
2024-03-12 10:30:00,22.13,22.16,22.12,22.16,306144.0,22.13,22.16,22.12,22.16,306144.0
2024-03-12 10:35:00,22.16,22.17,22.12,22.13,320459.0,22.16,22.17,22.12,22.13,320459.0
2024-03-12 10:40:00,22.12,22.14,22.09,22.1,396367.0,22.12,22.14,22.09,22.1,396367.0
2024-03-12 10:45:00,22.1,22.16,22.08,22.14,399129.0,22.1,22.16,22.08,22.14,399129.0
2024-03-12 10:50:00,22.14,22.19,22.13,22.17,195617.0,22.14,22.19,22.13,22.17,195617.0
2024-03-12 10:55:00,22.17,22.17,22.11,22.13,124870.0,22.17,22.17,22.11,22.13,124870.0
2024-03-12 11:00:00,22.12,22.13,22.08,22.08,190493.0,22.12,22.13,22.08,22.08,190493.0
2024-03-12 11:05:00,22.09,22.11,22.08,22.11,198652.0,22.09,22.11,22.08,22.11,198652.0
2024-03-12 11:10:00,22.1,22.11,22.08,22.11,103476.0,22.1,22.11,22.08,22.11,103476.0
2024-03-12 11:15:00,22.11,22.13,22.09,22.09,194351.0,22.11,22.13,22.09,22.09,194351.0
2024-03-12 11:20:00,22.09,22.11,22.05,22.11,148487.0,22.09,22.11,22.05,22.11,148487.0
2024-03-12 11:25:00,22.1,22.13,22.1,22.12,44373.0,22.1,22.13,22.1,22.12,44373.0
2024-03-12 11:30:00,22.11,22.16,22.11,22.15,115299.0,22.11,22.16,22.11,22.15,115299.0
2024-03-12 11:35:00,22.15,22.18,22.14,22.16,134971.0,22.15,22.18,22.14,22.16,134971.0
2024-03-12 11:40:00,22.16,22.17,22.13,22.14,57986.0,22.16,22.17,22.13,22.14,57986.0
2024-03-12 11:45:00,22.14,22.17,22.14,22.14,199549.0,22.14,22.17,22.14,22.14,199549.0
2024-03-12 11:50:00,22.15,22.18,22.14,22.18,71402.0,22.15,22.18,22.14,22.18,71402.0
2024-03-12 11:55:00,22.18,22.18,22.15,22.16,83264.0,22.18,22.18,22.15,22.16,83264.0
2024-03-12 12:00:00,22.16,22.17,22.14,22.14,64921.0,22.16,22.17,22.14,22.14,64921.0
2024-03-12 12:05:00,22.14,22.16,22.13,22.14,44034.0,22.14,22.16,22.13,22.14,44034.0
2024-03-12 12:10:00,22.14,22.16,22.14,22.16,56504.0,22.14,22.16,22.14,22.16,56504.0
2024-03-12 12:15:00,22.17,22.17,22.14,22.15,35901.0,22.17,22.17,22.14,22.15,35901.0
2024-03-12 12:20:00,22.15,22.18,22.14,22.18,326017.0,22.15,22.18,22.14,22.18,326017.0
2024-03-12 12:25:00,22.17,22.18,22.14,22.14,99416.0,22.17,22.18,22.14,22.14,99416.0
2024-03-12 12:30:00,22.14,22.16,22.14,22.15,71226.0,22.14,22.16,22.14,22.15,71226.0
2024-03-12 12:35:00,22.15,22.18,22.15,22.17,259050.0,22.15,22.18,22.15,22.17,259050.0
2024-03-12 12:40:00,22.17,22.17,22.14,22.16,109539.0,22.17,22.17,22.14,22.16,109539.0
2024-03-12 12:45:00,22.16,22.18,22.15,22.17,86282.0,22.16,22.18,22.15,22.17,86282.0
2024-03-12 12:50:00,22.17,22.19,22.16,22.19,70599.0,22.17,22.19,22.16,22.19,70599.0
2024-03-12 12:55:00,22.19,22.19,22.17,22.18,41990.0,22.19,22.19,22.17,22.18,41990.0
2024-03-12 13:00:00,22.19,22.19,22.12,22.13,218780.0,22.19,22.19,22.12,22.13,218780.0
2024-03-12 13:05:00,22.13,22.14,22.11,22.11,154948.0,22.13,22.14,22.11,22.11,154948.0
2024-03-12 13:10:00,22.11,22.12,22.1,22.11,55274.0,22.11,22.12,22.1,22.11,55274.0
2024-03-12 13:15:00,22.11,22.13,22.1,22.12,104345.0,22.11,22.13,22.1,22.12,104345.0
2024-03-12 13:20:00,22.12,22.14,22.11,22.12,169584.0,22.12,22.14,22.11,22.12,169584.0
2024-03-12 13:25:00,22.12,22.12,22.1,22.11,91150.0,22.12,22.12,22.1,22.11,91150.0
2024-03-12 13:30:00,22.11,22.11,22.07,22.08,79810.0,22.11,22.11,22.07,22.08,79810.0
2024-03-12 13:35:00,22.09,22.11,22.08,22.11,61949.0,22.09,22.11,22.08,22.11,61949.0
2024-03-12 13:40:00,22.11,22.11,22.08,22.08,77657.0,22.11,22.11,22.08,22.08,77657.0
2024-03-12 13:45:00,22.08,22.09,22.07,22.09,37241.0,22.08,22.09,22.07,22.09,37241.0
2024-03-12 13:50:00,22.08,22.09,22.07,22.07,81819.0,22.08,22.09,22.07,22.07,81819.0
2024-03-12 13:55:00,22.07,22.09,22.05,22.06,153588.0,22.07,22.09,22.05,22.06,153588.0
2024-03-12 14:00:00,22.06,22.07,22.03,22.05,86770.0,22.06,22.07,22.03,22.05,86770.0
2024-03-12 14:05:00,22.05,22.06,22.03,22.04,70560.0,22.05,22.06,22.03,22.04,70560.0
2024-03-12 14:10:00,22.04,22.04,22.0,22.02,226989.0,22.04,22.04,22.0,22.02,226989.0
2024-03-12 14:15:00,22.02,22.05,22.0,22.05,238835.0,22.02,22.05,22.0,22.05,238835.0
2024-03-12 14:20:00,22.05,22.08,22.05,22.07,88050.0,22.05,22.08,22.05,22.07,88050.0
2024-03-12 14:25:00,22.07,22.09,22.06,22.07,134400.0,22.07,22.09,22.06,22.07,134400.0
2024-03-12 14:30:00,22.08,22.1,22.07,22.07,83620.0,22.08,22.1,22.07,22.07,83620.0
2024-03-12 14:35:00,22.07,22.08,22.06,22.07,77243.0,22.07,22.08,22.06,22.07,77243.0
2024-03-12 14:40:00,22.08,22.08,22.04,22.05,35658.0,22.08,22.08,22.04,22.05,35658.0
2024-03-12 14:45:00,22.04,22.05,22.03,22.04,63747.0,22.04,22.05,22.03,22.04,63747.0
2024-03-12 14:50:00,22.04,22.04,22.02,22.03,104707.0,22.04,22.04,22.02,22.03,104707.0
2024-03-12 14:55:00,22.02,22.05,22.02,22.04,70993.0,22.02,22.05,22.02,22.04,70993.0
2024-03-12 15:00:00,22.03,22.04,22.0,22.03,91289.0,22.03,22.04,22.0,22.03,91289.0
2024-03-12 15:05:00,22.03,22.05,22.02,22.05,63913.0,22.03,22.05,22.02,22.05,63913.0
2024-03-12 15:10:00,22.05,22.05,22.03,22.04,33566.0,22.05,22.05,22.03,22.04,33566.0
2024-03-12 15:15:00,22.03,22.06,22.03,22.04,77685.0,22.03,22.06,22.03,22.04,77685.0
2024-03-12 15:20:00,22.04,22.07,22.04,22.07,66704.0,22.04,22.07,22.04,22.07,66704.0
2024-03-12 15:25:00,22.07,22.07,22.06,22.06,28373.0,22.07,22.07,22.06,22.06,28373.0
2024-03-12 15:30:00,22.07,22.07,22.05,22.05,85631.0,22.07,22.07,22.05,22.05,85631.0
2024-03-12 15:35:00,22.05,22.07,22.05,22.05,175635.0,22.05,22.07,22.05,22.05,175635.0
2024-03-12 15:40:00,22.05,22.06,22.04,22.04,42624.0,22.05,22.06,22.04,22.04,42624.0
2024-03-12 15:45:00,22.05,22.06,22.04,22.05,116560.0,22.05,22.06,22.04,22.05,116560.0
2024-03-12 15:50:00,22.06,22.09,22.05,22.09,525331.0,22.06,22.09,22.05,22.09,525331.0
2024-03-12 15:55:00,22.09,22.09,22.08,22.09,496424.0,22.09,22.09,22.08,22.09,496424.0
2024-03-13 09:30:00,22.31,22.37,22.29,22.35,842414.0,22.31,22.37,22.29,22.35,842414.0
2024-03-13 09:35:00,22.36,22.41,22.32,22.4,590972.0,22.36,22.41,22.32,22.4,590972.0
2024-03-13 09:40:00,22.4,22.42,22.37,22.37,382191.0,22.4,22.42,22.37,22.37,382191.0
2024-03-13 09:45:00,22.38,22.39,22.31,22.32,690708.0,22.38,22.39,22.31,22.32,690708.0
2024-03-13 09:50:00,22.33,22.35,22.31,22.34,327535.0,22.33,22.35,22.31,22.34,327535.0
2024-03-13 09:55:00,22.34,22.34,22.31,22.32,225297.0,22.34,22.34,22.31,22.32,225297.0
2024-03-13 10:00:00,22.32,22.34,22.28,22.29,229980.0,22.32,22.34,22.28,22.29,229980.0
2024-03-13 10:05:00,22.29,22.3,22.26,22.27,247536.0,22.29,22.3,22.26,22.27,247536.0
2024-03-13 10:10:00,22.28,22.3,22.26,22.29,230134.0,22.28,22.3,22.26,22.29,230134.0
2024-03-13 10:15:00,22.29,22.33,22.28,22.33,217662.0,22.29,22.33,22.28,22.33,217662.0
2024-03-13 10:20:00,22.33,22.36,22.31,22.34,611192.0,22.33,22.36,22.31,22.34,611192.0
2024-03-13 10:25:00,22.35,22.35,22.3,22.31,241603.0,22.35,22.35,22.3,22.31,241603.0
2024-03-13 10:30:00,22.3,22.31,22.28,22.3,129412.0,22.3,22.31,22.28,22.3,129412.0
2024-03-13 10:35:00,22.31,22.33,22.3,22.33,354298.0,22.31,22.33,22.3,22.33,354298.0
2024-03-13 10:40:00,22.33,22.35,22.33,22.34,160302.0,22.33,22.35,22.33,22.34,160302.0
2024-03-13 10:45:00,22.35,22.37,22.34,22.36,251977.0,22.35,22.37,22.34,22.36,251977.0
2024-03-13 10:50:00,22.36,22.39,22.34,22.39,164714.0,22.36,22.39,22.34,22.39,164714.0
2024-03-13 10:55:00,22.38,22.41,22.38,22.39,331520.0,22.38,22.41,22.38,22.39,331520.0
2024-03-13 11:00:00,22.39,22.43,22.38,22.43,348708.0,22.39,22.43,22.38,22.43,348708.0
2024-03-13 11:05:00,22.43,22.45,22.43,22.45,291910.0,22.43,22.45,22.43,22.45,291910.0
2024-03-13 11:10:00,22.45,22.48,22.43,22.48,188857.0,22.45,22.48,22.43,22.48,188857.0
2024-03-13 11:15:00,22.48,22.51,22.47,22.51,611375.0,22.48,22.51,22.47,22.51,611375.0
2024-03-13 11:20:00,22.5,22.59,22.5,22.59,574102.0,22.5,22.59,22.5,22.59,574102.0
2024-03-13 11:25:00,22.59,22.62,22.58,22.61,450325.0,22.59,22.62,22.58,22.61,450325.0
2024-03-13 11:30:00,22.61,22.61,22.56,22.59,477984.0,22.61,22.61,22.56,22.59,477984.0
2024-03-13 11:35:00,22.59,22.67,22.59,22.63,615237.0,22.59,22.67,22.59,22.63,615237.0
2024-03-13 11:40:00,22.64,22.65,22.61,22.63,298929.0,22.64,22.65,22.61,22.63,298929.0
2024-03-13 11:45:00,22.63,22.67,22.63,22.66,309598.0,22.63,22.67,22.63,22.66,309598.0
2024-03-13 11:50:00,22.67,22.69,22.64,22.69,256095.0,22.67,22.69,22.64,22.69,256095.0
2024-03-13 11:55:00,22.69,22.71,22.67,22.71,384433.0,22.69,22.71,22.67,22.71,384433.0
2024-03-13 12:00:00,22.71,22.74,22.68,22.73,454593.0,22.71,22.74,22.68,22.73,454593.0
2024-03-13 12:05:00,22.73,22.76,22.72,22.75,570842.0,22.73,22.76,22.72,22.75,570842.0
2024-03-13 12:10:00,22.75,22.78,22.74,22.76,309122.0,22.75,22.78,22.74,22.76,309122.0
2024-03-13 12:15:00,22.77,22.8,22.76,22.8,361412.0,22.77,22.8,22.76,22.8,361412.0
2024-03-13 12:20:00,22.79,22.82,22.79,22.81,325756.0,22.79,22.82,22.79,22.81,325756.0
2024-03-13 12:25:00,22.8,22.81,22.77,22.79,545762.0,22.8,22.81,22.77,22.79,545762.0
2024-03-13 12:30:00,22.8,22.82,22.77,22.77,381052.0,22.8,22.82,22.77,22.77,381052.0
2024-03-13 12:35:00,22.77,22.8,22.76,22.8,485833.0,22.77,22.8,22.76,22.8,485833.0
2024-03-13 12:40:00,22.8,22.82,22.79,22.8,179197.0,22.8,22.82,22.79,22.8,179197.0
2024-03-13 12:45:00,22.81,22.84,22.8,22.84,202006.0,22.81,22.84,22.8,22.84,202006.0
2024-03-13 12:50:00,22.83,22.84,22.81,22.83,120622.0,22.83,22.84,22.81,22.83,120622.0
2024-03-13 12:55:00,22.83,22.84,22.82,22.82,332998.0,22.83,22.84,22.82,22.82,332998.0
2024-03-13 13:00:00,22.82,22.85,22.79,22.83,565918.0,22.82,22.85,22.79,22.83,565918.0
2024-03-13 13:05:00,22.83,22.85,22.8,22.84,486639.0,22.83,22.85,22.8,22.84,486639.0
2024-03-13 13:10:00,22.84,22.85,22.83,22.84,272284.0,22.84,22.85,22.83,22.84,272284.0
2024-03-13 13:15:00,22.84,22.85,22.81,22.83,428257.0,22.84,22.85,22.81,22.83,428257.0
2024-03-13 13:20:00,22.83,22.84,22.8,22.8,236550.0,22.83,22.84,22.8,22.8,236550.0
2024-03-13 13:25:00,22.81,22.82,22.79,22.82,278335.0,22.81,22.82,22.79,22.82,278335.0
2024-03-13 13:30:00,22.82,22.82,22.8,22.82,311545.0,22.82,22.82,22.8,22.82,311545.0
2024-03-13 13:35:00,22.82,22.85,22.81,22.85,145746.0,22.82,22.85,22.81,22.85,145746.0
2024-03-13 13:40:00,22.85,22.86,22.83,22.84,177790.0,22.85,22.86,22.83,22.84,177790.0
2024-03-13 13:45:00,22.83,22.85,22.81,22.82,168444.0,22.83,22.85,22.81,22.82,168444.0
2024-03-13 13:50:00,22.82,22.83,22.81,22.82,160401.0,22.82,22.83,22.81,22.82,160401.0
2024-03-13 13:55:00,22.82,22.83,22.81,22.82,105577.0,22.82,22.83,22.81,22.82,105577.0
2024-03-13 14:00:00,22.82,22.84,22.81,22.84,140386.0,22.82,22.84,22.81,22.84,140386.0
2024-03-13 14:05:00,22.84,22.84,22.82,22.83,133483.0,22.84,22.84,22.82,22.83,133483.0
2024-03-13 14:10:00,22.83,22.85,22.82,22.85,105454.0,22.83,22.85,22.82,22.85,105454.0
2024-03-13 14:15:00,22.85,22.86,22.84,22.86,110267.0,22.85,22.86,22.84,22.86,110267.0
2024-03-13 14:20:00,22.86,22.87,22.85,22.85,252033.0,22.86,22.87,22.85,22.85,252033.0
2024-03-13 14:25:00,22.86,22.86,22.84,22.85,91318.0,22.86,22.86,22.84,22.85,91318.0
2024-03-13 14:30:00,22.84,22.86,22.84,22.86,89689.0,22.84,22.86,22.84,22.86,89689.0
2024-03-13 14:35:00,22.86,22.87,22.85,22.86,168514.0,22.86,22.87,22.85,22.86,168514.0
2024-03-13 14:40:00,22.86,22.87,22.85,22.86,189263.0,22.86,22.87,22.85,22.86,189263.0
2024-03-13 14:45:00,22.87,22.87,22.85,22.86,162204.0,22.87,22.87,22.85,22.86,162204.0
2024-03-13 14:50:00,22.86,22.87,22.85,22.87,117023.0,22.86,22.87,22.85,22.87,117023.0
2024-03-13 14:55:00,22.87,22.87,22.86,22.86,285369.0,22.87,22.87,22.86,22.86,285369.0
2024-03-13 15:00:00,22.86,22.87,22.85,22.87,145424.0,22.86,22.87,22.85,22.87,145424.0
2024-03-13 15:05:00,22.87,22.87,22.86,22.87,62018.0,22.87,22.87,22.86,22.87,62018.0
2024-03-13 15:10:00,22.87,22.88,22.86,22.86,148449.0,22.87,22.88,22.86,22.86,148449.0
2024-03-13 15:15:00,22.86,22.86,22.83,22.86,243528.0,22.86,22.86,22.83,22.86,243528.0
2024-03-13 15:20:00,22.85,22.86,22.84,22.85,127565.0,22.85,22.86,22.84,22.85,127565.0
2024-03-13 15:25:00,22.85,22.85,22.82,22.84,276337.0,22.85,22.85,22.82,22.84,276337.0
2024-03-13 15:30:00,22.83,22.84,22.83,22.84,202132.0,22.83,22.84,22.83,22.84,202132.0
2024-03-13 15:35:00,22.83,22.84,22.83,22.83,361105.0,22.83,22.84,22.83,22.83,361105.0
2024-03-13 15:40:00,22.83,22.84,22.81,22.82,486003.0,22.83,22.84,22.81,22.82,486003.0
2024-03-13 15:45:00,22.82,22.83,22.81,22.83,486251.0,22.82,22.83,22.81,22.83,486251.0
2024-03-13 15:50:00,22.83,22.83,22.8,22.8,761977.0,22.83,22.83,22.8,22.8,761977.0
2024-03-13 15:55:00,22.8,22.81,22.78,22.8,2003175.0,22.8,22.81,22.78,22.8,2003175.0
2024-03-14 09:30:00,22.91,22.94,22.82,22.83,796353.0,22.91,22.94,22.82,22.83,796353.0
2024-03-14 09:35:00,22.84,22.91,22.8,22.89,499147.0,22.84,22.91,22.8,22.89,499147.0
2024-03-14 09:40:00,22.89,22.91,22.83,22.84,255155.0,22.89,22.91,22.83,22.84,255155.0
2024-03-14 09:45:00,22.84,22.85,22.75,22.83,921085.0,22.84,22.85,22.75,22.83,921085.0
2024-03-14 09:50:00,22.83,22.88,22.82,22.88,448431.0,22.83,22.88,22.82,22.88,448431.0
2024-03-14 09:55:00,22.88,22.89,22.84,22.87,396679.0,22.88,22.89,22.84,22.87,396679.0
2024-03-14 10:00:00,22.87,22.88,22.82,22.86,179035.0,22.87,22.88,22.82,22.86,179035.0
2024-03-14 10:05:00,22.86,22.86,22.81,22.82,182652.0,22.86,22.86,22.81,22.82,182652.0
2024-03-14 10:10:00,22.81,22.82,22.77,22.78,178642.0,22.81,22.82,22.77,22.78,178642.0
2024-03-14 10:15:00,22.78,22.81,22.77,22.8,114405.0,22.78,22.81,22.77,22.8,114405.0
2024-03-14 10:20:00,22.8,22.81,22.75,22.78,235291.0,22.8,22.81,22.75,22.78,235291.0
2024-03-14 10:25:00,22.78,22.84,22.78,22.84,95080.0,22.78,22.84,22.78,22.84,95080.0
2024-03-14 10:30:00,22.84,22.88,22.83,22.86,161626.0,22.84,22.88,22.83,22.86,161626.0
2024-03-14 10:35:00,22.86,22.87,22.8,22.82,125694.0,22.86,22.87,22.8,22.82,125694.0
2024-03-14 10:40:00,22.83,22.84,22.8,22.83,161831.0,22.83,22.84,22.8,22.83,161831.0
2024-03-14 10:45:00,22.83,22.85,22.81,22.82,106395.0,22.83,22.85,22.81,22.82,106395.0
2024-03-14 10:50:00,22.81,22.83,22.77,22.77,123862.0,22.81,22.83,22.77,22.77,123862.0
2024-03-14 10:55:00,22.77,22.79,22.74,22.78,183542.0,22.77,22.79,22.74,22.78,183542.0
2024-03-14 11:00:00,22.78,22.79,22.73,22.73,273390.0,22.78,22.79,22.73,22.73,273390.0
2024-03-14 11:05:00,22.74,22.77,22.72,22.77,525419.0,22.74,22.77,22.72,22.77,525419.0
2024-03-14 11:10:00,22.77,22.78,22.74,22.74,123671.0,22.77,22.78,22.74,22.74,123671.0
2024-03-14 11:15:00,22.75,22.78,22.72,22.73,298326.0,22.75,22.78,22.72,22.73,298326.0
2024-03-14 11:20:00,22.73,22.79,22.72,22.77,231697.0,22.73,22.79,22.72,22.77,231697.0
2024-03-14 11:25:00,22.78,22.78,22.73,22.74,139555.0,22.78,22.78,22.73,22.74,139555.0
2024-03-14 11:30:00,22.74,22.76,22.72,22.73,221353.0,22.74,22.76,22.72,22.73,221353.0
2024-03-14 11:35:00,22.73,22.73,22.69,22.71,505965.0,22.73,22.73,22.69,22.71,505965.0
2024-03-14 11:40:00,22.72,22.72,22.62,22.65,1061921.0,22.72,22.72,22.62,22.65,1061921.0
2024-03-14 11:45:00,22.65,22.7,22.65,22.67,247809.0,22.65,22.7,22.65,22.67,247809.0
2024-03-14 11:50:00,22.67,22.7,22.66,22.69,131246.0,22.67,22.7,22.66,22.69,131246.0
2024-03-14 11:55:00,22.69,22.71,22.67,22.69,132092.0,22.69,22.71,22.67,22.69,132092.0
2024-03-14 12:00:00,22.7,22.71,22.68,22.71,116368.0,22.7,22.71,22.68,22.71,116368.0
2024-03-14 12:05:00,22.71,22.73,22.69,22.71,154584.0,22.71,22.73,22.69,22.71,154584.0
2024-03-14 12:10:00,22.71,22.74,22.71,22.71,147136.0,22.71,22.74,22.71,22.71,147136.0
2024-03-14 12:15:00,22.71,22.72,22.7,22.71,104776.0,22.71,22.72,22.7,22.71,104776.0
2024-03-14 12:20:00,22.71,22.73,22.69,22.71,31095.0,22.71,22.73,22.69,22.71,31095.0
2024-03-14 12:25:00,22.71,22.72,22.7,22.7,45409.0,22.71,22.72,22.7,22.7,45409.0
2024-03-14 12:30:00,22.69,22.72,22.69,22.71,218950.0,22.69,22.72,22.69,22.71,218950.0
2024-03-14 12:35:00,22.71,22.72,22.69,22.71,66874.0,22.71,22.72,22.69,22.71,66874.0
2024-03-14 12:40:00,22.71,22.71,22.68,22.69,621434.0,22.71,22.71,22.68,22.69,621434.0
2024-03-14 12:45:00,22.69,22.7,22.67,22.68,138109.0,22.69,22.7,22.67,22.68,138109.0
2024-03-14 12:50:00,22.68,22.7,22.66,22.69,136506.0,22.68,22.7,22.66,22.69,136506.0
2024-03-14 12:55:00,22.68,22.7,22.67,22.69,106797.0,22.68,22.7,22.67,22.69,106797.0
2024-03-14 13:00:00,22.69,22.71,22.68,22.71,54718.0,22.69,22.71,22.68,22.71,54718.0
2024-03-14 13:05:00,22.7,22.71,22.68,22.7,84641.0,22.7,22.71,22.68,22.7,84641.0
2024-03-14 13:10:00,22.71,22.74,22.71,22.73,62589.0,22.71,22.74,22.71,22.73,62589.0
2024-03-14 13:15:00,22.74,22.76,22.72,22.73,122828.0,22.74,22.76,22.72,22.73,122828.0
2024-03-14 13:20:00,22.72,22.73,22.7,22.72,103464.0,22.72,22.73,22.7,22.72,103464.0
2024-03-14 13:25:00,22.73,22.74,22.72,22.74,55023.0,22.73,22.74,22.72,22.74,55023.0
2024-03-14 13:30:00,22.73,22.74,22.72,22.74,50068.0,22.73,22.74,22.72,22.74,50068.0
2024-03-14 13:35:00,22.74,22.74,22.72,22.73,17751.0,22.74,22.74,22.72,22.73,17751.0
2024-03-14 13:40:00,22.73,22.73,22.71,22.71,31863.0,22.73,22.73,22.71,22.71,31863.0
2024-03-14 13:45:00,22.72,22.72,22.71,22.72,13198.0,22.72,22.72,22.71,22.72,13198.0
2024-03-14 13:50:00,22.72,22.73,22.72,22.73,43725.0,22.72,22.73,22.72,22.73,43725.0
2024-03-14 13:55:00,22.73,22.73,22.7,22.71,85035.0,22.73,22.73,22.7,22.71,85035.0
2024-03-14 14:00:00,22.71,22.73,22.71,22.72,40577.0,22.71,22.73,22.71,22.72,40577.0
2024-03-14 14:05:00,22.72,22.74,22.71,22.72,95731.0,22.72,22.74,22.71,22.72,95731.0
2024-03-14 14:10:00,22.73,22.74,22.72,22.73,15957.0,22.73,22.74,22.72,22.73,15957.0
2024-03-14 14:15:00,22.73,22.74,22.72,22.72,34235.0,22.73,22.74,22.72,22.72,34235.0
2024-03-14 14:20:00,22.73,22.73,22.72,22.73,13767.0,22.73,22.73,22.72,22.73,13767.0
2024-03-14 14:25:00,22.73,22.73,22.72,22.73,3606.0,22.73,22.73,22.72,22.73,3606.0
2024-03-14 14:30:00,22.72,22.73,22.71,22.72,48299.0,22.72,22.73,22.71,22.72,48299.0
2024-03-14 14:35:00,22.72,22.73,22.7,22.71,38300.0,22.72,22.73,22.7,22.71,38300.0
2024-03-14 14:40:00,22.7,22.71,22.7,22.71,6129.0,22.7,22.71,22.7,22.71,6129.0
2024-03-14 14:45:00,22.71,22.72,22.7,22.71,82332.0,22.71,22.72,22.7,22.71,82332.0
2024-03-14 14:50:00,22.71,22.72,22.69,22.7,83626.0,22.71,22.72,22.69,22.7,83626.0
2024-03-14 14:55:00,22.7,22.71,22.69,22.7,158136.0,22.7,22.71,22.69,22.7,158136.0
2024-03-14 15:00:00,22.69,22.7,22.68,22.7,74945.0,22.69,22.7,22.68,22.7,74945.0
2024-03-14 15:05:00,22.7,22.7,22.68,22.7,76934.0,22.7,22.7,22.68,22.7,76934.0
2024-03-14 15:10:00,22.7,22.7,22.69,22.7,40704.0,22.7,22.7,22.69,22.7,40704.0
2024-03-14 15:15:00,22.69,22.7,22.68,22.68,74475.0,22.69,22.7,22.68,22.68,74475.0
2024-03-14 15:20:00,22.69,22.69,22.68,22.69,106733.0,22.69,22.69,22.68,22.69,106733.0
2024-03-14 15:25:00,22.69,22.7,22.68,22.7,66707.0,22.69,22.7,22.68,22.7,66707.0
2024-03-14 15:30:00,22.7,22.7,22.68,22.68,100464.0,22.7,22.7,22.68,22.68,100464.0
2024-03-14 15:35:00,22.69,22.7,22.68,22.7,99992.0,22.69,22.7,22.68,22.7,99992.0
2024-03-14 15:40:00,22.7,22.72,22.69,22.71,167526.0,22.7,22.72,22.69,22.71,167526.0
2024-03-14 15:45:00,22.71,22.72,22.7,22.71,238342.0,22.71,22.72,22.7,22.71,238342.0
2024-03-14 15:50:00,22.71,22.73,22.71,22.73,152929.0,22.71,22.73,22.71,22.73,152929.0
2024-03-14 15:55:00,22.73,22.74,22.72,22.73,315404.0,22.73,22.74,22.72,22.73,315404.0
2024-03-15 09:30:00,23.05,23.06,22.97,22.98,993659.0,23.05,23.06,22.97,22.98,993659.0
2024-03-15 09:35:00,22.98,23.04,22.97,22.98,247044.0,22.98,23.04,22.97,22.98,247044.0
2024-03-15 09:40:00,22.99,23.02,22.98,22.99,997198.0,22.99,23.02,22.98,22.99,997198.0
2024-03-15 09:45:00,22.99,23.06,22.99,23.06,637747.0,22.99,23.06,22.99,23.06,637747.0
2024-03-15 09:50:00,23.06,23.1,23.05,23.08,519281.0,23.06,23.1,23.05,23.08,519281.0
2024-03-15 09:55:00,23.08,23.1,23.06,23.06,261563.0,23.08,23.1,23.06,23.06,261563.0
2024-03-15 10:00:00,23.07,23.11,23.06,23.1,464310.0,23.07,23.11,23.06,23.1,464310.0
2024-03-15 10:05:00,23.1,23.13,23.02,23.08,982390.0,23.1,23.13,23.02,23.08,982390.0
2024-03-15 10:10:00,23.09,23.13,23.08,23.13,912925.0,23.09,23.13,23.08,23.13,912925.0
2024-03-15 10:15:00,23.13,23.19,23.12,23.18,840673.0,23.13,23.19,23.12,23.18,840673.0
2024-03-15 10:20:00,23.18,23.21,23.17,23.21,743105.0,23.18,23.21,23.17,23.21,743105.0
2024-03-15 10:25:00,23.21,23.24,23.15,23.18,1318287.0,23.21,23.24,23.15,23.18,1318287.0
2024-03-15 10:30:00,23.17,23.24,23.16,23.23,335409.0,23.17,23.24,23.16,23.23,335409.0
2024-03-15 10:35:00,23.23,23.26,23.22,23.23,437557.0,23.23,23.26,23.22,23.23,437557.0
2024-03-15 10:40:00,23.24,23.24,23.17,23.19,493853.0,23.24,23.24,23.17,23.19,493853.0
2024-03-15 10:45:00,23.19,23.28,23.19,23.25,625684.0,23.19,23.28,23.19,23.25,625684.0
2024-03-15 10:50:00,23.26,23.27,23.21,23.22,1658986.0,23.26,23.27,23.21,23.22,1658986.0
2024-03-15 10:55:00,23.23,23.24,23.2,23.21,328633.0,23.23,23.24,23.2,23.21,328633.0
2024-03-15 11:00:00,23.2,23.21,23.18,23.18,346904.0,23.2,23.21,23.18,23.18,346904.0
2024-03-15 11:05:00,23.19,23.2,23.16,23.16,125458.0,23.19,23.2,23.16,23.16,125458.0
2024-03-15 11:10:00,23.16,23.2,23.15,23.17,482726.0,23.16,23.2,23.15,23.17,482726.0
2024-03-15 11:15:00,23.17,23.2,23.16,23.17,230114.0,23.17,23.2,23.16,23.17,230114.0
2024-03-15 11:20:00,23.17,23.2,23.17,23.2,158686.0,23.17,23.2,23.17,23.2,158686.0
2024-03-15 11:25:00,23.2,23.21,23.19,23.19,110676.0,23.2,23.21,23.19,23.19,110676.0
2024-03-15 11:30:00,23.19,23.21,23.18,23.2,167783.0,23.19,23.21,23.18,23.2,167783.0
2024-03-15 11:35:00,23.2,23.22,23.2,23.21,309693.0,23.2,23.22,23.2,23.21,309693.0
2024-03-15 11:40:00,23.22,23.24,23.2,23.22,193111.0,23.22,23.24,23.2,23.22,193111.0
2024-03-15 11:45:00,23.22,23.22,23.12,23.12,456958.0,23.22,23.22,23.12,23.12,456958.0
2024-03-15 11:50:00,23.13,23.16,23.11,23.14,411840.0,23.13,23.16,23.11,23.14,411840.0
2024-03-15 11:55:00,23.14,23.17,23.14,23.16,171691.0,23.14,23.17,23.14,23.16,171691.0
2024-03-15 12:00:00,23.15,23.17,23.14,23.15,117285.0,23.15,23.17,23.14,23.15,117285.0
2024-03-15 12:05:00,23.15,23.21,23.15,23.2,220985.0,23.15,23.21,23.15,23.2,220985.0
2024-03-15 12:10:00,23.21,23.22,23.19,23.21,149970.0,23.21,23.22,23.19,23.21,149970.0
2024-03-15 12:15:00,23.22,23.23,23.2,23.22,388420.0,23.22,23.23,23.2,23.22,388420.0
2024-03-15 12:20:00,23.21,23.23,23.21,23.21,114268.0,23.21,23.23,23.21,23.21,114268.0
2024-03-15 12:25:00,23.21,23.22,23.18,23.21,228826.0,23.21,23.22,23.18,23.21,228826.0
2024-03-15 12:30:00,23.21,23.22,23.2,23.21,214878.0,23.21,23.22,23.2,23.21,214878.0
2024-03-15 12:35:00,23.21,23.24,23.21,23.23,331576.0,23.21,23.24,23.21,23.23,331576.0
2024-03-15 12:40:00,23.23,23.23,23.16,23.17,136607.0,23.23,23.23,23.16,23.17,136607.0
2024-03-15 12:45:00,23.17,23.17,23.14,23.15,120862.0,23.17,23.17,23.14,23.15,120862.0
2024-03-15 12:50:00,23.15,23.15,23.04,23.06,407489.0,23.15,23.15,23.04,23.06,407489.0
2024-03-15 12:55:00,23.05,23.06,23.01,23.05,327987.0,23.05,23.06,23.01,23.05,327987.0
2024-03-15 13:00:00,23.05,23.08,23.05,23.08,321966.0,23.05,23.08,23.05,23.08,321966.0
2024-03-15 13:05:00,23.08,23.08,23.05,23.07,187387.0,23.08,23.08,23.05,23.07,187387.0
2024-03-15 13:10:00,23.07,23.08,23.02,23.03,228811.0,23.07,23.08,23.02,23.03,228811.0
2024-03-15 13:15:00,23.02,23.06,23.02,23.05,115103.0,23.02,23.06,23.02,23.05,115103.0
2024-03-15 13:20:00,23.04,23.06,23.01,23.02,313732.0,23.04,23.06,23.01,23.02,313732.0
2024-03-15 13:25:00,23.02,23.05,23.01,23.03,176858.0,23.02,23.05,23.01,23.03,176858.0
2024-03-15 13:30:00,23.02,23.04,23.0,23.03,200207.0,23.02,23.04,23.0,23.03,200207.0
2024-03-15 13:35:00,23.04,23.06,23.03,23.05,127870.0,23.04,23.06,23.03,23.05,127870.0
2024-03-15 13:40:00,23.05,23.06,23.03,23.04,323997.0,23.05,23.06,23.03,23.04,323997.0
2024-03-15 13:45:00,23.04,23.06,23.03,23.04,156849.0,23.04,23.06,23.03,23.04,156849.0
2024-03-15 13:50:00,23.05,23.06,23.03,23.04,124731.0,23.05,23.06,23.03,23.04,124731.0
2024-03-15 13:55:00,23.04,23.06,23.03,23.05,118023.0,23.04,23.06,23.03,23.05,118023.0
2024-03-15 14:00:00,23.04,23.07,23.03,23.07,110022.0,23.04,23.07,23.03,23.07,110022.0
2024-03-15 14:05:00,23.07,23.09,23.06,23.08,100551.0,23.07,23.09,23.06,23.08,100551.0
2024-03-15 14:10:00,23.09,23.09,23.07,23.07,39125.0,23.09,23.09,23.07,23.07,39125.0
2024-03-15 14:15:00,23.08,23.08,23.06,23.07,77231.0,23.08,23.08,23.06,23.07,77231.0
2024-03-15 14:20:00,23.07,23.07,23.06,23.07,158467.0,23.07,23.07,23.06,23.07,158467.0
2024-03-15 14:25:00,23.07,23.08,23.06,23.07,92494.0,23.07,23.08,23.06,23.07,92494.0
2024-03-15 14:30:00,23.06,23.07,23.06,23.07,31117.0,23.06,23.07,23.06,23.07,31117.0
2024-03-15 14:35:00,23.07,23.09,23.06,23.09,235370.0,23.07,23.09,23.06,23.09,235370.0
2024-03-15 14:40:00,23.09,23.1,23.08,23.1,120633.0,23.09,23.1,23.08,23.1,120633.0
2024-03-15 14:45:00,23.09,23.1,23.09,23.1,50187.0,23.09,23.1,23.09,23.1,50187.0
2024-03-15 14:50:00,23.1,23.11,23.08,23.09,217664.0,23.1,23.11,23.08,23.09,217664.0
2024-03-15 14:55:00,23.09,23.1,23.08,23.09,49177.0,23.09,23.1,23.08,23.09,49177.0
2024-03-15 15:00:00,23.09,23.1,23.07,23.1,128103.0,23.09,23.1,23.07,23.1,128103.0
2024-03-15 15:05:00,23.09,23.1,23.08,23.09,45276.0,23.09,23.1,23.08,23.09,45276.0
2024-03-15 15:10:00,23.09,23.1,23.08,23.09,294811.0,23.09,23.1,23.08,23.09,294811.0
2024-03-15 15:15:00,23.09,23.1,23.09,23.09,58798.0,23.09,23.1,23.09,23.09,58798.0
2024-03-15 15:20:00,23.1,23.1,23.08,23.09,62615.0,23.1,23.1,23.08,23.09,62615.0
2024-03-15 15:25:00,23.09,23.09,23.08,23.09,69686.0,23.09,23.09,23.08,23.09,69686.0
2024-03-15 15:30:00,23.08,23.09,23.08,23.09,114771.0,23.08,23.09,23.08,23.09,114771.0
2024-03-15 15:35:00,23.09,23.09,23.07,23.08,167459.0,23.09,23.09,23.07,23.08,167459.0
2024-03-15 15:40:00,23.08,23.08,23.06,23.07,120016.0,23.08,23.08,23.06,23.07,120016.0
2024-03-15 15:45:00,23.07,23.07,23.06,23.07,203811.0,23.07,23.07,23.06,23.07,203811.0
2024-03-15 15:50:00,23.07,23.07,23.04,23.05,483954.0,23.07,23.07,23.04,23.05,483954.0
2024-03-15 15:55:00,23.05,23.05,23.03,23.04,770898.0,23.05,23.05,23.03,23.04,770898.0
2024-03-18 09:30:00,23.13,23.13,23.08,23.12,725567.0,23.13,23.13,23.08,23.12,725567.0
2024-03-18 09:35:00,23.11,23.13,23.05,23.06,456666.0,23.11,23.13,23.05,23.06,456666.0
2024-03-18 09:40:00,23.05,23.09,23.04,23.05,563493.0,23.05,23.09,23.04,23.05,563493.0
2024-03-18 09:45:00,23.04,23.08,23.04,23.06,284183.0,23.04,23.08,23.04,23.06,284183.0
2024-03-18 09:50:00,23.06,23.09,23.05,23.05,191085.0,23.06,23.09,23.05,23.05,191085.0
2024-03-18 09:55:00,23.06,23.06,23.0,23.01,228836.0,23.06,23.06,23.0,23.01,228836.0
2024-03-18 10:00:00,23.01,23.04,23.0,23.02,103677.0,23.01,23.04,23.0,23.02,103677.0
2024-03-18 10:05:00,23.02,23.05,23.01,23.05,194720.0,23.02,23.05,23.01,23.05,194720.0
2024-03-18 10:10:00,23.05,23.06,23.02,23.02,171610.0,23.05,23.06,23.02,23.02,171610.0
2024-03-18 10:15:00,23.02,23.04,23.0,23.03,238821.0,23.02,23.04,23.0,23.03,238821.0
2024-03-18 10:20:00,23.03,23.03,23.01,23.03,213010.0,23.03,23.03,23.01,23.03,213010.0
2024-03-18 10:25:00,23.03,23.04,23.02,23.02,146616.0,23.03,23.04,23.02,23.02,146616.0
2024-03-18 10:30:00,23.02,23.02,22.97,23.0,372804.0,23.02,23.02,22.97,23.0,372804.0
2024-03-18 10:35:00,23.0,23.02,22.99,23.01,166850.0,23.0,23.02,22.99,23.01,166850.0
2024-03-18 10:40:00,23.02,23.02,22.98,22.98,96780.0,23.02,23.02,22.98,22.98,96780.0
2024-03-18 10:45:00,22.99,23.01,22.97,22.98,267370.0,22.99,23.01,22.97,22.98,267370.0
2024-03-18 10:50:00,22.98,22.99,22.96,22.98,97456.0,22.98,22.99,22.96,22.98,97456.0
2024-03-18 10:55:00,22.97,22.98,22.94,22.95,297666.0,22.97,22.98,22.94,22.95,297666.0
2024-03-18 11:00:00,22.94,22.97,22.92,22.97,228020.0,22.94,22.97,22.92,22.97,228020.0
2024-03-18 11:05:00,22.98,22.98,22.9,22.92,323718.0,22.98,22.98,22.9,22.92,323718.0
2024-03-18 11:10:00,22.92,22.94,22.91,22.92,312847.0,22.92,22.94,22.91,22.92,312847.0
2024-03-18 11:15:00,22.92,22.97,22.91,22.96,254419.0,22.92,22.97,22.91,22.96,254419.0
2024-03-18 11:20:00,22.96,22.98,22.95,22.97,123736.0,22.96,22.98,22.95,22.97,123736.0
2024-03-18 11:25:00,22.97,23.0,22.96,22.98,109300.0,22.97,23.0,22.96,22.98,109300.0
2024-03-18 11:30:00,22.99,23.0,22.97,22.98,136875.0,22.99,23.0,22.97,22.98,136875.0
2024-03-18 11:35:00,22.98,22.99,22.96,22.97,84295.0,22.98,22.99,22.96,22.97,84295.0
2024-03-18 11:40:00,22.96,22.97,22.95,22.95,39589.0,22.96,22.97,22.95,22.95,39589.0
2024-03-18 11:45:00,22.95,22.96,22.93,22.93,126680.0,22.95,22.96,22.93,22.93,126680.0
2024-03-18 11:50:00,22.93,22.95,22.92,22.95,202242.0,22.93,22.95,22.92,22.95,202242.0
2024-03-18 11:55:00,22.95,22.95,22.92,22.93,127059.0,22.95,22.95,22.92,22.93,127059.0
2024-03-18 12:00:00,22.93,22.93,22.85,22.85,332448.0,22.93,22.93,22.85,22.85,332448.0
2024-03-18 12:05:00,22.86,22.9,22.85,22.9,162001.0,22.86,22.9,22.85,22.9,162001.0
2024-03-18 12:10:00,22.89,22.91,22.89,22.9,92088.0,22.89,22.91,22.89,22.9,92088.0
2024-03-18 12:15:00,22.9,22.91,22.89,22.91,21793.0,22.9,22.91,22.89,22.91,21793.0
2024-03-18 12:20:00,22.91,22.92,22.9,22.91,50797.0,22.91,22.92,22.9,22.91,50797.0
2024-03-18 12:25:00,22.91,22.93,22.9,22.9,71180.0,22.91,22.93,22.9,22.9,71180.0
2024-03-18 12:30:00,22.9,22.9,22.88,22.89,193370.0,22.9,22.9,22.88,22.89,193370.0
2024-03-18 12:35:00,22.89,22.92,22.89,22.91,123914.0,22.89,22.92,22.89,22.91,123914.0
2024-03-18 12:40:00,22.91,22.93,22.9,22.93,76516.0,22.91,22.93,22.9,22.93,76516.0
2024-03-18 12:45:00,22.93,22.93,22.91,22.91,59295.0,22.93,22.93,22.91,22.91,59295.0
2024-03-18 12:50:00,22.91,22.94,22.9,22.94,169693.0,22.91,22.94,22.9,22.94,169693.0
2024-03-18 12:55:00,22.93,22.94,22.88,22.89,202813.0,22.93,22.94,22.88,22.89,202813.0
2024-03-18 13:00:00,22.89,22.92,22.88,22.92,173637.0,22.89,22.92,22.88,22.92,173637.0
2024-03-18 13:05:00,22.92,22.94,22.91,22.94,50252.0,22.92,22.94,22.91,22.94,50252.0
2024-03-18 13:10:00,22.94,22.94,22.91,22.92,47092.0,22.94,22.94,22.91,22.92,47092.0
2024-03-18 13:15:00,22.91,22.93,22.91,22.93,43915.0,22.91,22.93,22.91,22.93,43915.0
2024-03-18 13:20:00,22.93,22.93,22.9,22.91,46523.0,22.93,22.93,22.9,22.91,46523.0
2024-03-18 13:25:00,22.91,22.92,22.9,22.92,44608.0,22.91,22.92,22.9,22.92,44608.0
2024-03-18 13:30:00,22.92,22.93,22.91,22.92,48694.0,22.92,22.93,22.91,22.92,48694.0
2024-03-18 13:35:00,22.93,22.93,22.9,22.91,56038.0,22.93,22.93,22.9,22.91,56038.0
2024-03-18 13:40:00,22.91,22.91,22.89,22.89,44311.0,22.91,22.91,22.89,22.89,44311.0
2024-03-18 13:45:00,22.9,22.92,22.89,22.92,47083.0,22.9,22.92,22.89,22.92,47083.0
2024-03-18 13:50:00,22.92,22.92,22.91,22.92,30201.0,22.92,22.92,22.91,22.92,30201.0
2024-03-18 13:55:00,22.92,22.93,22.91,22.93,77860.0,22.92,22.93,22.91,22.93,77860.0
2024-03-18 14:00:00,22.93,22.93,22.91,22.92,61432.0,22.93,22.93,22.91,22.92,61432.0
2024-03-18 14:05:00,22.93,22.93,22.91,22.92,35056.0,22.93,22.93,22.91,22.92,35056.0
2024-03-18 14:10:00,22.92,22.93,22.91,22.92,45666.0,22.92,22.93,22.91,22.92,45666.0
2024-03-18 14:15:00,22.92,22.93,22.91,22.91,37070.0,22.92,22.93,22.91,22.91,37070.0
2024-03-18 14:20:00,22.92,22.92,22.91,22.92,20135.0,22.92,22.92,22.91,22.92,20135.0
2024-03-18 14:25:00,22.91,22.92,22.9,22.92,115328.0,22.91,22.92,22.9,22.92,115328.0
2024-03-18 14:30:00,22.92,22.92,22.91,22.92,57910.0,22.92,22.92,22.91,22.92,57910.0
2024-03-18 14:35:00,22.92,22.93,22.91,22.92,50111.0,22.92,22.93,22.91,22.92,50111.0
2024-03-18 14:40:00,22.91,22.92,22.91,22.91,30787.0,22.91,22.92,22.91,22.91,30787.0
2024-03-18 14:45:00,22.92,22.92,22.91,22.92,26426.0,22.92,22.92,22.91,22.92,26426.0
2024-03-18 14:50:00,22.91,22.92,22.91,22.91,122209.0,22.91,22.92,22.91,22.91,122209.0
2024-03-18 14:55:00,22.92,22.92,22.89,22.89,57814.0,22.92,22.92,22.89,22.89,57814.0
2024-03-18 15:00:00,22.9,22.91,22.9,22.91,60307.0,22.9,22.91,22.9,22.91,60307.0
2024-03-18 15:05:00,22.9,22.91,22.9,22.91,31805.0,22.9,22.91,22.9,22.91,31805.0
2024-03-18 15:10:00,22.91,22.91,22.89,22.89,51514.0,22.91,22.91,22.89,22.89,51514.0
2024-03-18 15:15:00,22.89,22.91,22.89,22.91,62796.0,22.89,22.91,22.89,22.91,62796.0
2024-03-18 15:20:00,22.9,22.91,22.9,22.91,11963.0,22.9,22.91,22.9,22.91,11963.0
2024-03-18 15:25:00,22.91,22.92,22.9,22.91,98154.0,22.91,22.92,22.9,22.91,98154.0
2024-03-18 15:30:00,22.92,22.92,22.91,22.91,83021.0,22.92,22.92,22.91,22.91,83021.0
2024-03-18 15:35:00,22.92,22.92,22.9,22.9,111019.0,22.92,22.92,22.9,22.9,111019.0
2024-03-18 15:40:00,22.91,22.91,22.9,22.91,93382.0,22.91,22.91,22.9,22.91,93382.0
2024-03-18 15:45:00,22.91,22.91,22.9,22.91,122876.0,22.91,22.91,22.9,22.91,122876.0
2024-03-18 15:50:00,22.91,22.91,22.88,22.89,126137.0,22.91,22.91,22.88,22.89,126137.0
2024-03-18 15:55:00,22.89,22.91,22.88,22.91,498026.0,22.89,22.91,22.88,22.91,498026.0
2024-03-19 09:30:00,22.79,22.8,22.73,22.75,1036310.0,22.79,22.8,22.73,22.75,1036310.0
2024-03-19 09:35:00,22.75,22.78,22.72,22.74,213999.0,22.75,22.78,22.72,22.74,213999.0
2024-03-19 09:40:00,22.73,22.76,22.7,22.7,144459.0,22.73,22.76,22.7,22.7,144459.0
2024-03-19 09:45:00,22.7,22.74,22.69,22.73,159704.0,22.7,22.74,22.69,22.73,159704.0
2024-03-19 09:50:00,22.73,22.75,22.72,22.75,167706.0,22.73,22.75,22.72,22.75,167706.0
2024-03-19 09:55:00,22.75,22.75,22.7,22.72,156453.0,22.75,22.75,22.7,22.72,156453.0
2024-03-19 10:00:00,22.73,22.74,22.67,22.69,301092.0,22.73,22.74,22.67,22.69,301092.0
2024-03-19 10:05:00,22.68,22.69,22.61,22.67,810266.0,22.68,22.69,22.61,22.67,810266.0
2024-03-19 10:10:00,22.67,22.7,22.66,22.67,479063.0,22.67,22.7,22.66,22.67,479063.0
2024-03-19 10:15:00,22.67,22.69,22.65,22.67,83630.0,22.67,22.69,22.65,22.67,83630.0
2024-03-19 10:20:00,22.67,22.7,22.65,22.7,145831.0,22.67,22.7,22.65,22.7,145831.0
2024-03-19 10:25:00,22.7,22.75,22.69,22.75,175764.0,22.7,22.75,22.69,22.75,175764.0
2024-03-19 10:30:00,22.75,22.76,22.72,22.73,334985.0,22.75,22.76,22.72,22.73,334985.0
2024-03-19 10:35:00,22.73,22.76,22.72,22.76,184690.0,22.73,22.76,22.72,22.76,184690.0
2024-03-19 10:40:00,22.75,22.76,22.73,22.76,190358.0,22.75,22.76,22.73,22.76,190358.0
2024-03-19 10:45:00,22.77,22.8,22.74,22.75,327844.0,22.77,22.8,22.74,22.75,327844.0
2024-03-19 10:50:00,22.75,22.78,22.74,22.75,52465.0,22.75,22.78,22.74,22.75,52465.0
2024-03-19 10:55:00,22.76,22.78,22.76,22.78,50468.0,22.76,22.78,22.76,22.78,50468.0
2024-03-19 11:00:00,22.77,22.78,22.74,22.75,131880.0,22.77,22.78,22.74,22.75,131880.0
2024-03-19 11:05:00,22.75,22.78,22.74,22.77,271669.0,22.75,22.78,22.74,22.77,271669.0
2024-03-19 11:10:00,22.77,22.8,22.76,22.78,193189.0,22.77,22.8,22.76,22.78,193189.0
2024-03-19 11:15:00,22.79,22.8,22.78,22.8,41359.0,22.79,22.8,22.78,22.8,41359.0
2024-03-19 11:20:00,22.8,22.8,22.77,22.78,135980.0,22.8,22.8,22.77,22.78,135980.0
2024-03-19 11:25:00,22.78,22.83,22.77,22.83,297828.0,22.78,22.83,22.77,22.83,297828.0
2024-03-19 11:30:00,22.83,22.83,22.81,22.83,73531.0,22.83,22.83,22.81,22.83,73531.0
2024-03-19 11:35:00,22.82,22.84,22.81,22.81,255771.0,22.82,22.84,22.81,22.81,255771.0
2024-03-19 11:40:00,22.82,22.82,22.8,22.81,171584.0,22.82,22.82,22.8,22.81,171584.0
2024-03-19 11:45:00,22.81,22.84,22.8,22.82,178280.0,22.81,22.84,22.8,22.82,178280.0
2024-03-19 11:50:00,22.82,22.83,22.81,22.81,92726.0,22.82,22.83,22.81,22.81,92726.0
2024-03-19 11:55:00,22.82,22.82,22.79,22.8,91516.0,22.82,22.82,22.79,22.8,91516.0
2024-03-19 12:00:00,22.8,22.81,22.76,22.77,193057.0,22.8,22.81,22.76,22.77,193057.0
2024-03-19 12:05:00,22.77,22.78,22.74,22.75,160518.0,22.77,22.78,22.74,22.75,160518.0
2024-03-19 12:10:00,22.76,22.77,22.75,22.76,35698.0,22.76,22.77,22.75,22.76,35698.0
2024-03-19 12:15:00,22.77,22.8,22.76,22.8,60206.0,22.77,22.8,22.76,22.8,60206.0
2024-03-19 12:20:00,22.8,22.8,22.77,22.79,170049.0,22.8,22.8,22.77,22.79,170049.0
2024-03-19 12:25:00,22.79,22.8,22.78,22.79,205330.0,22.79,22.8,22.78,22.79,205330.0
2024-03-19 12:30:00,22.8,22.8,22.77,22.78,167667.0,22.8,22.8,22.77,22.78,167667.0
2024-03-19 12:35:00,22.78,22.8,22.77,22.79,153235.0,22.78,22.8,22.77,22.79,153235.0
2024-03-19 12:40:00,22.79,22.8,22.77,22.8,127665.0,22.79,22.8,22.77,22.8,127665.0
2024-03-19 12:45:00,22.79,22.81,22.79,22.8,91012.0,22.79,22.81,22.79,22.8,91012.0
2024-03-19 12:50:00,22.8,22.82,22.8,22.81,57150.0,22.8,22.82,22.8,22.81,57150.0
2024-03-19 12:55:00,22.82,22.83,22.81,22.82,176562.0,22.82,22.83,22.81,22.82,176562.0
2024-03-19 13:00:00,22.82,22.84,22.8,22.81,256459.0,22.82,22.84,22.8,22.81,256459.0
2024-03-19 13:05:00,22.81,22.83,22.8,22.82,120082.0,22.81,22.83,22.8,22.82,120082.0
2024-03-19 13:10:00,22.81,22.84,22.81,22.81,212436.0,22.81,22.84,22.81,22.81,212436.0
2024-03-19 13:15:00,22.82,22.82,22.78,22.79,95797.0,22.82,22.82,22.78,22.79,95797.0
2024-03-19 13:20:00,22.79,22.81,22.79,22.8,20894.0,22.79,22.81,22.79,22.8,20894.0
2024-03-19 13:25:00,22.81,22.82,22.79,22.82,92679.0,22.81,22.82,22.79,22.82,92679.0
2024-03-19 13:30:00,22.82,22.82,22.81,22.81,46326.0,22.82,22.82,22.81,22.81,46326.0
2024-03-19 13:35:00,22.82,22.83,22.81,22.82,74056.0,22.82,22.83,22.81,22.82,74056.0
2024-03-19 13:40:00,22.82,22.82,22.8,22.81,73116.0,22.82,22.82,22.8,22.81,73116.0
2024-03-19 13:45:00,22.8,22.81,22.79,22.8,81568.0,22.8,22.81,22.79,22.8,81568.0
2024-03-19 13:50:00,22.79,22.81,22.78,22.81,101733.0,22.79,22.81,22.78,22.81,101733.0
2024-03-19 13:55:00,22.8,22.81,22.8,22.8,9966.0,22.8,22.81,22.8,22.8,9966.0
2024-03-19 14:00:00,22.8,22.81,22.78,22.79,65463.0,22.8,22.81,22.78,22.79,65463.0
2024-03-19 14:05:00,22.79,22.8,22.78,22.79,43249.0,22.79,22.8,22.78,22.79,43249.0
2024-03-19 14:10:00,22.79,22.8,22.79,22.8,64476.0,22.79,22.8,22.79,22.8,64476.0
2024-03-19 14:15:00,22.79,22.8,22.78,22.79,37816.0,22.79,22.8,22.78,22.79,37816.0
2024-03-19 14:20:00,22.79,22.79,22.78,22.78,22380.0,22.79,22.79,22.78,22.78,22380.0
2024-03-19 14:25:00,22.79,22.79,22.78,22.79,25026.0,22.79,22.79,22.78,22.79,25026.0
2024-03-19 14:30:00,22.79,22.81,22.78,22.8,98048.0,22.79,22.81,22.78,22.8,98048.0
2024-03-19 14:35:00,22.81,22.81,22.79,22.8,29631.0,22.81,22.81,22.79,22.8,29631.0
2024-03-19 14:40:00,22.8,22.81,22.79,22.81,16506.0,22.8,22.81,22.79,22.81,16506.0
2024-03-19 14:45:00,22.81,22.81,22.8,22.8,15374.0,22.81,22.81,22.8,22.8,15374.0
2024-03-19 14:50:00,22.8,22.81,22.8,22.8,21800.0,22.8,22.81,22.8,22.8,21800.0
2024-03-19 14:55:00,22.8,22.81,22.8,22.8,38542.0,22.8,22.81,22.8,22.8,38542.0
2024-03-19 15:00:00,22.8,22.81,22.79,22.79,26162.0,22.8,22.81,22.79,22.79,26162.0
2024-03-19 15:05:00,22.79,22.8,22.78,22.78,91967.0,22.79,22.8,22.78,22.78,91967.0
2024-03-19 15:10:00,22.79,22.79,22.78,22.79,24055.0,22.79,22.79,22.78,22.79,24055.0
2024-03-19 15:15:00,22.79,22.79,22.78,22.78,29527.0,22.79,22.79,22.78,22.78,29527.0
2024-03-19 15:20:00,22.78,22.79,22.77,22.79,155608.0,22.78,22.79,22.77,22.79,155608.0
2024-03-19 15:25:00,22.79,22.8,22.78,22.79,195280.0,22.79,22.8,22.78,22.79,195280.0
2024-03-19 15:30:00,22.79,22.79,22.78,22.79,81552.0,22.79,22.79,22.78,22.79,81552.0
2024-03-19 15:35:00,22.78,22.79,22.77,22.78,99405.0,22.78,22.79,22.77,22.78,99405.0
2024-03-19 15:40:00,22.78,22.78,22.77,22.78,64493.0,22.78,22.78,22.77,22.78,64493.0
2024-03-19 15:45:00,22.78,22.78,22.77,22.78,79101.0,22.78,22.78,22.77,22.78,79101.0
2024-03-19 15:50:00,22.78,22.78,22.77,22.78,200176.0,22.78,22.78,22.77,22.78,200176.0
2024-03-19 15:55:00,22.78,22.79,22.77,22.79,518734.0,22.78,22.79,22.77,22.79,518734.0
2024-03-20 09:30:00,22.71,22.77,22.7,22.75,402180.0,22.71,22.77,22.7,22.75,402180.0
2024-03-20 09:35:00,22.74,22.84,22.74,22.83,266138.0,22.74,22.84,22.74,22.83,266138.0
2024-03-20 09:40:00,22.82,22.85,22.8,22.83,209491.0,22.82,22.85,22.8,22.83,209491.0
2024-03-20 09:45:00,22.83,22.88,22.82,22.86,298320.0,22.83,22.88,22.82,22.86,298320.0
2024-03-20 09:50:00,22.85,22.87,22.83,22.87,412317.0,22.85,22.87,22.83,22.87,412317.0
2024-03-20 09:55:00,22.87,22.87,22.81,22.84,265671.0,22.87,22.87,22.81,22.84,265671.0
2024-03-20 10:00:00,22.84,22.89,22.81,22.86,579752.0,22.84,22.89,22.81,22.86,579752.0
2024-03-20 10:05:00,22.87,22.9,22.84,22.88,459463.0,22.87,22.9,22.84,22.88,459463.0
2024-03-20 10:10:00,22.88,22.91,22.87,22.89,215755.0,22.88,22.91,22.87,22.89,215755.0
2024-03-20 10:15:00,22.89,22.9,22.84,22.84,118949.0,22.89,22.9,22.84,22.84,118949.0
2024-03-20 10:20:00,22.85,22.86,22.81,22.81,163911.0,22.85,22.86,22.81,22.81,163911.0
2024-03-20 10:25:00,22.81,22.85,22.8,22.84,160239.0,22.81,22.85,22.8,22.84,160239.0
2024-03-20 10:30:00,22.84,22.84,22.79,22.8,173915.0,22.84,22.84,22.79,22.8,173915.0
2024-03-20 10:35:00,22.8,22.81,22.76,22.78,187319.0,22.8,22.81,22.76,22.78,187319.0
2024-03-20 10:40:00,22.78,22.78,22.76,22.78,83105.0,22.78,22.78,22.76,22.78,83105.0
2024-03-20 10:45:00,22.78,22.8,22.76,22.8,200152.0,22.78,22.8,22.76,22.8,200152.0
2024-03-20 10:50:00,22.8,22.8,22.77,22.79,112607.0,22.8,22.8,22.77,22.79,112607.0
2024-03-20 10:55:00,22.79,22.82,22.79,22.82,36276.0,22.79,22.82,22.79,22.82,36276.0
2024-03-20 11:00:00,22.81,22.85,22.8,22.84,101283.0,22.81,22.85,22.8,22.84,101283.0
2024-03-20 11:05:00,22.84,22.84,22.82,22.83,98276.0,22.84,22.84,22.82,22.83,98276.0
2024-03-20 11:10:00,22.84,22.85,22.81,22.83,109938.0,22.84,22.85,22.81,22.83,109938.0
2024-03-20 11:15:00,22.83,22.83,22.81,22.83,40740.0,22.83,22.83,22.81,22.83,40740.0
2024-03-20 11:20:00,22.83,22.84,22.8,22.81,52983.0,22.83,22.84,22.8,22.81,52983.0
2024-03-20 11:25:00,22.8,22.81,22.78,22.8,52469.0,22.8,22.81,22.78,22.8,52469.0
2024-03-20 11:30:00,22.79,22.79,22.78,22.79,22746.0,22.79,22.79,22.78,22.79,22746.0
2024-03-20 11:35:00,22.79,22.79,22.76,22.77,46443.0,22.79,22.79,22.76,22.77,46443.0
2024-03-20 11:40:00,22.76,22.77,22.75,22.76,91238.0,22.76,22.77,22.75,22.76,91238.0
2024-03-20 11:45:00,22.76,22.78,22.75,22.78,189027.0,22.76,22.78,22.75,22.78,189027.0
2024-03-20 11:50:00,22.77,22.78,22.76,22.78,210522.0,22.77,22.78,22.76,22.78,210522.0
2024-03-20 11:55:00,22.78,22.78,22.76,22.77,74165.0,22.78,22.78,22.76,22.77,74165.0
2024-03-20 12:00:00,22.77,22.8,22.76,22.8,47360.0,22.77,22.8,22.76,22.8,47360.0
2024-03-20 12:05:00,22.8,22.81,22.79,22.8,66670.0,22.8,22.81,22.79,22.8,66670.0
2024-03-20 12:10:00,22.79,22.8,22.78,22.79,56317.0,22.79,22.8,22.78,22.79,56317.0
2024-03-20 12:15:00,22.78,22.78,22.76,22.78,82058.0,22.78,22.78,22.76,22.78,82058.0
2024-03-20 12:20:00,22.78,22.78,22.76,22.78,80530.0,22.78,22.78,22.76,22.78,80530.0
2024-03-20 12:25:00,22.77,22.77,22.76,22.77,29291.0,22.77,22.77,22.76,22.77,29291.0
2024-03-20 12:30:00,22.77,22.78,22.76,22.78,28999.0,22.77,22.78,22.76,22.78,28999.0
2024-03-20 12:35:00,22.78,22.78,22.77,22.78,44574.0,22.78,22.78,22.77,22.78,44574.0
2024-03-20 12:40:00,22.77,22.78,22.75,22.77,63050.0,22.77,22.78,22.75,22.77,63050.0
2024-03-20 12:45:00,22.76,22.79,22.75,22.79,49414.0,22.76,22.79,22.75,22.79,49414.0
2024-03-20 12:50:00,22.79,22.81,22.79,22.8,107291.0,22.79,22.81,22.79,22.8,107291.0
2024-03-20 12:55:00,22.81,22.81,22.78,22.79,101488.0,22.81,22.81,22.78,22.79,101488.0
2024-03-20 13:00:00,22.79,22.79,22.77,22.79,33321.0,22.79,22.79,22.77,22.79,33321.0
2024-03-20 13:05:00,22.79,22.8,22.78,22.8,29649.0,22.79,22.8,22.78,22.8,29649.0
2024-03-20 13:10:00,22.8,22.8,22.79,22.8,22924.0,22.8,22.8,22.79,22.8,22924.0
2024-03-20 13:15:00,22.79,22.82,22.79,22.81,87074.0,22.79,22.82,22.79,22.81,87074.0
2024-03-20 13:20:00,22.8,22.8,22.78,22.78,93212.0,22.8,22.8,22.78,22.78,93212.0
2024-03-20 13:25:00,22.78,22.79,22.78,22.78,47290.0,22.78,22.79,22.78,22.78,47290.0
2024-03-20 13:30:00,22.79,22.8,22.78,22.79,96363.0,22.79,22.8,22.78,22.79,96363.0
2024-03-20 13:35:00,22.79,22.79,22.77,22.78,7535.0,22.79,22.79,22.77,22.78,7535.0
2024-03-20 13:40:00,22.78,22.78,22.76,22.78,53709.0,22.78,22.78,22.76,22.78,53709.0
2024-03-20 13:45:00,22.77,22.79,22.77,22.78,57622.0,22.77,22.79,22.77,22.78,57622.0
2024-03-20 13:50:00,22.77,22.79,22.77,22.79,22450.0,22.77,22.79,22.77,22.79,22450.0
2024-03-20 13:55:00,22.78,22.79,22.77,22.78,375796.0,22.78,22.79,22.77,22.78,375796.0
2024-03-20 14:00:00,22.77,23.02,22.77,23.02,1401757.0,22.77,23.02,22.77,23.02,1401757.0
2024-03-20 14:05:00,23.02,23.14,22.99,23.01,962936.0,23.02,23.14,22.99,23.01,962936.0
2024-03-20 14:10:00,23.02,23.09,22.99,23.0,809249.0,23.02,23.09,22.99,23.0,809249.0
2024-03-20 14:15:00,23.0,23.02,22.93,22.96,693942.0,23.0,23.02,22.93,22.96,693942.0
2024-03-20 14:20:00,22.97,23.03,22.95,22.98,242401.0,22.97,23.03,22.95,22.98,242401.0
2024-03-20 14:25:00,22.98,23.03,22.95,23.03,414443.0,22.98,23.03,22.95,23.03,414443.0
2024-03-20 14:30:00,23.03,23.05,22.88,22.88,807411.0,23.03,23.05,22.88,22.88,807411.0
2024-03-20 14:35:00,22.89,23.11,22.87,23.09,1237115.0,22.89,23.11,22.87,23.09,1237115.0
2024-03-20 14:40:00,23.09,23.22,23.07,23.2,1314362.0,23.09,23.22,23.07,23.2,1314362.0
2024-03-20 14:45:00,23.2,23.32,23.2,23.25,1102725.0,23.2,23.32,23.2,23.25,1102725.0
2024-03-20 14:50:00,23.25,23.33,23.13,23.32,1096945.0,23.25,23.33,23.13,23.32,1096945.0
2024-03-20 14:55:00,23.32,23.37,23.3,23.33,660623.0,23.32,23.37,23.3,23.33,660623.0
2024-03-20 15:00:00,23.34,23.36,23.29,23.34,754918.0,23.34,23.36,23.29,23.34,754918.0
2024-03-20 15:05:00,23.34,23.45,23.34,23.41,612626.0,23.34,23.45,23.34,23.41,612626.0
2024-03-20 15:10:00,23.4,23.44,23.33,23.37,1145979.0,23.4,23.44,23.33,23.37,1145979.0
2024-03-20 15:15:00,23.37,23.41,23.35,23.39,1019240.0,23.37,23.41,23.35,23.39,1019240.0
2024-03-20 15:20:00,23.39,23.44,23.37,23.41,1452460.0,23.39,23.44,23.37,23.41,1452460.0
2024-03-20 15:25:00,23.41,23.43,23.35,23.4,1393712.0,23.41,23.43,23.35,23.4,1393712.0
2024-03-20 15:30:00,23.4,23.43,23.38,23.41,1632090.0,23.4,23.43,23.38,23.41,1632090.0
2024-03-20 15:35:00,23.4,23.41,23.32,23.33,663769.0,23.4,23.41,23.32,23.33,663769.0
2024-03-20 15:40:00,23.33,23.35,23.3,23.32,564464.0,23.33,23.35,23.3,23.32,564464.0
2024-03-20 15:45:00,23.32,23.32,23.3,23.31,753268.0,23.32,23.32,23.3,23.31,753268.0
2024-03-20 15:50:00,23.31,23.36,23.31,23.33,960020.0,23.31,23.36,23.31,23.33,960020.0
2024-03-20 15:55:00,23.33,23.34,23.29,23.31,1627144.0,23.33,23.34,23.29,23.31,1627144.0
2024-03-21 09:30:00,23.14,23.16,23.04,23.07,1245126.0,23.14,23.16,23.04,23.07,1245126.0
2024-03-21 09:35:00,23.07,23.09,23.03,23.08,915516.0,23.07,23.09,23.03,23.08,915516.0
2024-03-21 09:40:00,23.08,23.09,23.04,23.05,913583.0,23.08,23.09,23.04,23.05,913583.0
2024-03-21 09:45:00,23.05,23.09,22.96,22.98,1192006.0,23.05,23.09,22.96,22.98,1192006.0
2024-03-21 09:50:00,22.99,23.02,22.92,22.94,1197953.0,22.99,23.02,22.92,22.94,1197953.0
2024-03-21 09:55:00,22.94,22.95,22.9,22.94,1092273.0,22.94,22.95,22.9,22.94,1092273.0
2024-03-21 10:00:00,22.93,22.93,22.85,22.88,1089948.0,22.93,22.93,22.85,22.88,1089948.0
2024-03-21 10:05:00,22.88,22.88,22.79,22.82,961448.0,22.88,22.88,22.79,22.82,961448.0
2024-03-21 10:10:00,22.82,22.86,22.8,22.83,604903.0,22.82,22.86,22.8,22.83,604903.0
2024-03-21 10:15:00,22.83,22.87,22.81,22.82,537378.0,22.83,22.87,22.81,22.82,537378.0
2024-03-21 10:20:00,22.82,22.84,22.73,22.76,834732.0,22.82,22.84,22.73,22.76,834732.0
2024-03-21 10:25:00,22.76,22.76,22.67,22.69,1378928.0,22.76,22.76,22.67,22.69,1378928.0
2024-03-21 10:30:00,22.7,22.78,22.68,22.74,841152.0,22.7,22.78,22.68,22.74,841152.0
2024-03-21 10:35:00,22.75,22.77,22.72,22.76,594557.0,22.75,22.77,22.72,22.76,594557.0
2024-03-21 10:40:00,22.76,22.8,22.71,22.76,754139.0,22.76,22.8,22.71,22.76,754139.0
2024-03-21 10:45:00,22.76,22.81,22.74,22.79,691986.0,22.76,22.81,22.74,22.79,691986.0
2024-03-21 10:50:00,22.79,22.82,22.77,22.79,352270.0,22.79,22.82,22.77,22.79,352270.0
2024-03-21 10:55:00,22.79,22.79,22.72,22.73,178946.0,22.79,22.79,22.72,22.73,178946.0
2024-03-21 11:00:00,22.73,22.73,22.65,22.66,365163.0,22.73,22.73,22.65,22.66,365163.0
2024-03-21 11:05:00,22.65,22.7,22.63,22.69,578734.0,22.65,22.7,22.63,22.69,578734.0
2024-03-21 11:10:00,22.7,22.73,22.68,22.71,393328.0,22.7,22.73,22.68,22.71,393328.0
2024-03-21 11:15:00,22.71,22.74,22.68,22.69,172061.0,22.71,22.74,22.68,22.69,172061.0
2024-03-21 11:20:00,22.68,22.69,22.63,22.64,167774.0,22.68,22.69,22.63,22.64,167774.0
2024-03-21 11:25:00,22.64,22.64,22.53,22.55,1034425.0,22.64,22.64,22.53,22.55,1034425.0
2024-03-21 11:30:00,22.54,22.62,22.53,22.61,397588.0,22.54,22.62,22.53,22.61,397588.0
2024-03-21 11:35:00,22.6,22.64,22.6,22.62,271206.0,22.6,22.64,22.6,22.62,271206.0
2024-03-21 11:40:00,22.62,22.62,22.58,22.59,338636.0,22.62,22.62,22.58,22.59,338636.0
2024-03-21 11:45:00,22.6,22.63,22.6,22.61,221389.0,22.6,22.63,22.6,22.61,221389.0
2024-03-21 11:50:00,22.6,22.62,22.59,22.62,285758.0,22.6,22.62,22.59,22.62,285758.0
2024-03-21 11:55:00,22.61,22.64,22.59,22.63,405182.0,22.61,22.64,22.59,22.63,405182.0
2024-03-21 12:00:00,22.64,22.65,22.61,22.64,237736.0,22.64,22.65,22.61,22.64,237736.0
2024-03-21 12:05:00,22.65,22.65,22.62,22.64,188150.0,22.65,22.65,22.62,22.64,188150.0
2024-03-21 12:10:00,22.63,22.66,22.61,22.65,159238.0,22.63,22.66,22.61,22.65,159238.0
2024-03-21 12:15:00,22.65,22.67,22.63,22.64,396718.0,22.65,22.67,22.63,22.64,396718.0
2024-03-21 12:20:00,22.63,22.64,22.61,22.63,271924.0,22.63,22.64,22.61,22.63,271924.0
2024-03-21 12:25:00,22.63,22.65,22.62,22.62,290529.0,22.63,22.65,22.62,22.62,290529.0
2024-03-21 12:30:00,22.62,22.64,22.62,22.63,160715.0,22.62,22.64,22.62,22.63,160715.0
2024-03-21 12:35:00,22.63,22.64,22.62,22.63,250586.0,22.63,22.64,22.62,22.63,250586.0
2024-03-21 12:40:00,22.63,22.66,22.62,22.64,195129.0,22.63,22.66,22.62,22.64,195129.0
2024-03-21 12:45:00,22.64,22.67,22.64,22.66,119914.0,22.64,22.67,22.64,22.66,119914.0
2024-03-21 12:50:00,22.66,22.68,22.66,22.67,140348.0,22.66,22.68,22.66,22.67,140348.0
2024-03-21 12:55:00,22.67,22.7,22.66,22.68,119001.0,22.67,22.7,22.66,22.68,119001.0
2024-03-21 13:00:00,22.69,22.69,22.67,22.69,139943.0,22.69,22.69,22.67,22.69,139943.0
2024-03-21 13:05:00,22.69,22.7,22.68,22.69,103251.0,22.69,22.7,22.68,22.69,103251.0
2024-03-21 13:10:00,22.69,22.72,22.69,22.71,163096.0,22.69,22.72,22.69,22.71,163096.0
2024-03-21 13:15:00,22.72,22.72,22.68,22.69,127307.0,22.72,22.72,22.68,22.69,127307.0
2024-03-21 13:20:00,22.69,22.7,22.66,22.7,268166.0,22.69,22.7,22.66,22.7,268166.0
2024-03-21 13:25:00,22.7,22.71,22.68,22.71,223245.0,22.7,22.71,22.68,22.71,223245.0
2024-03-21 13:30:00,22.7,22.7,22.68,22.69,113035.0,22.7,22.7,22.68,22.69,113035.0
2024-03-21 13:35:00,22.69,22.7,22.66,22.68,115956.0,22.69,22.7,22.66,22.68,115956.0
2024-03-21 13:40:00,22.68,22.69,22.66,22.69,210483.0,22.68,22.69,22.66,22.69,210483.0
2024-03-21 13:45:00,22.69,22.69,22.67,22.68,140517.0,22.69,22.69,22.67,22.68,140517.0
2024-03-21 13:50:00,22.68,22.69,22.66,22.67,126968.0,22.68,22.69,22.66,22.67,126968.0
2024-03-21 13:55:00,22.67,22.67,22.66,22.67,89475.0,22.67,22.67,22.66,22.67,89475.0
2024-03-21 14:00:00,22.67,22.68,22.66,22.68,131633.0,22.67,22.68,22.66,22.68,131633.0
2024-03-21 14:05:00,22.67,22.7,22.67,22.68,135046.0,22.67,22.7,22.67,22.68,135046.0
2024-03-21 14:10:00,22.69,22.69,22.67,22.68,103926.0,22.69,22.69,22.67,22.68,103926.0
2024-03-21 14:15:00,22.67,22.68,22.66,22.67,111180.0,22.67,22.68,22.66,22.67,111180.0
2024-03-21 14:20:00,22.67,22.67,22.65,22.66,83965.0,22.67,22.67,22.65,22.66,83965.0
2024-03-21 14:25:00,22.65,22.67,22.65,22.67,161339.0,22.65,22.67,22.65,22.67,161339.0
2024-03-21 14:30:00,22.67,22.69,22.65,22.66,123778.0,22.67,22.69,22.65,22.66,123778.0
2024-03-21 14:35:00,22.66,22.66,22.64,22.65,117826.0,22.66,22.66,22.64,22.65,117826.0
2024-03-21 14:40:00,22.65,22.67,22.64,22.67,157433.0,22.65,22.67,22.64,22.67,157433.0
2024-03-21 14:45:00,22.67,22.68,22.66,22.67,159311.0,22.67,22.68,22.66,22.67,159311.0
2024-03-21 14:50:00,22.67,22.68,22.65,22.66,162810.0,22.67,22.68,22.65,22.66,162810.0
2024-03-21 14:55:00,22.66,22.67,22.65,22.66,211732.0,22.66,22.67,22.65,22.66,211732.0
2024-03-21 15:00:00,22.66,22.67,22.65,22.67,160365.0,22.66,22.67,22.65,22.67,160365.0
2024-03-21 15:05:00,22.67,22.68,22.66,22.67,83793.0,22.67,22.68,22.66,22.67,83793.0
2024-03-21 15:10:00,22.67,22.67,22.64,22.64,82422.0,22.67,22.67,22.64,22.64,82422.0
2024-03-21 15:15:00,22.64,22.66,22.64,22.64,123264.0,22.64,22.66,22.64,22.64,123264.0
2024-03-21 15:20:00,22.64,22.65,22.64,22.64,96061.0,22.64,22.65,22.64,22.64,96061.0
2024-03-21 15:25:00,22.65,22.65,22.64,22.64,91546.0,22.65,22.65,22.64,22.64,91546.0
2024-03-21 15:30:00,22.64,22.65,22.62,22.62,108350.0,22.64,22.65,22.62,22.62,108350.0
2024-03-21 15:35:00,22.62,22.63,22.62,22.62,93827.0,22.62,22.63,22.62,22.62,93827.0
2024-03-21 15:40:00,22.63,22.64,22.62,22.63,509777.0,22.63,22.64,22.62,22.63,509777.0
2024-03-21 15:45:00,22.63,22.63,22.62,22.62,198928.0,22.63,22.63,22.62,22.62,198928.0
2024-03-21 15:50:00,22.63,22.63,22.62,22.63,497334.0,22.63,22.63,22.62,22.63,497334.0
2024-03-21 15:55:00,22.63,22.65,22.62,22.65,1270470.0,22.63,22.65,22.62,22.65,1270470.0
2024-03-22 09:30:00,22.65,22.69,22.62,22.67,768172.0,22.65,22.69,22.62,22.67,768172.0
2024-03-22 09:35:00,22.68,22.74,22.66,22.74,406607.0,22.68,22.74,22.66,22.74,406607.0
2024-03-22 09:40:00,22.74,22.76,22.72,22.76,665600.0,22.74,22.76,22.72,22.76,665600.0
2024-03-22 09:45:00,22.76,22.8,22.74,22.8,1864591.0,22.76,22.8,22.74,22.8,1864591.0
2024-03-22 09:50:00,22.79,22.81,22.78,22.78,295911.0,22.79,22.81,22.78,22.78,295911.0
2024-03-22 09:55:00,22.78,22.82,22.76,22.79,2030078.0,22.78,22.82,22.76,22.79,2030078.0
2024-03-22 10:00:00,22.8,22.82,22.74,22.76,399266.0,22.8,22.82,22.74,22.76,399266.0
2024-03-22 10:05:00,22.76,22.77,22.7,22.71,167604.0,22.76,22.77,22.7,22.71,167604.0
2024-03-22 10:10:00,22.71,22.72,22.64,22.65,336285.0,22.71,22.72,22.64,22.65,336285.0
2024-03-22 10:15:00,22.66,22.67,22.62,22.65,283113.0,22.66,22.67,22.62,22.65,283113.0
2024-03-22 10:20:00,22.66,22.66,22.63,22.64,132171.0,22.66,22.66,22.63,22.64,132171.0
2024-03-22 10:25:00,22.64,22.66,22.63,22.65,147008.0,22.64,22.66,22.63,22.65,147008.0
2024-03-22 10:30:00,22.65,22.66,22.6,22.62,134815.0,22.65,22.66,22.6,22.62,134815.0
2024-03-22 10:35:00,22.63,22.65,22.61,22.65,139017.0,22.63,22.65,22.61,22.65,139017.0
2024-03-22 10:40:00,22.65,22.67,22.64,22.65,184203.0,22.65,22.67,22.64,22.65,184203.0
2024-03-22 10:45:00,22.64,22.66,22.63,22.64,111521.0,22.64,22.66,22.63,22.64,111521.0
2024-03-22 10:50:00,22.63,22.66,22.63,22.65,79322.0,22.63,22.66,22.63,22.65,79322.0
2024-03-22 10:55:00,22.65,22.68,22.65,22.67,114401.0,22.65,22.68,22.65,22.67,114401.0
2024-03-22 11:00:00,22.67,22.67,22.63,22.65,106537.0,22.67,22.67,22.63,22.65,106537.0
2024-03-22 11:05:00,22.65,22.65,22.61,22.62,66477.0,22.65,22.65,22.61,22.62,66477.0
2024-03-22 11:10:00,22.63,22.63,22.6,22.61,152352.0,22.63,22.63,22.6,22.61,152352.0
2024-03-22 11:15:00,22.61,22.62,22.6,22.61,146980.0,22.61,22.62,22.6,22.61,146980.0
2024-03-22 11:20:00,22.61,22.64,22.59,22.64,169324.0,22.61,22.64,22.59,22.64,169324.0
2024-03-22 11:25:00,22.64,22.65,22.62,22.64,157072.0,22.64,22.65,22.62,22.64,157072.0
2024-03-22 11:30:00,22.64,22.64,22.61,22.64,203705.0,22.64,22.64,22.61,22.64,203705.0
2024-03-22 11:35:00,22.64,22.64,22.61,22.63,138878.0,22.64,22.64,22.61,22.63,138878.0
2024-03-22 11:40:00,22.62,22.64,22.62,22.64,137289.0,22.62,22.64,22.62,22.64,137289.0
2024-03-22 11:45:00,22.64,22.65,22.63,22.63,105590.0,22.64,22.65,22.63,22.63,105590.0
2024-03-22 11:50:00,22.64,22.65,22.63,22.63,266787.0,22.64,22.65,22.63,22.63,266787.0
2024-03-22 11:55:00,22.63,22.64,22.6,22.61,154390.0,22.63,22.64,22.6,22.61,154390.0
2024-03-22 12:00:00,22.62,22.63,22.6,22.63,99480.0,22.62,22.63,22.6,22.63,99480.0
2024-03-22 12:05:00,22.63,22.63,22.6,22.63,293990.0,22.63,22.63,22.6,22.63,293990.0
2024-03-22 12:10:00,22.63,22.63,22.61,22.62,103571.0,22.63,22.63,22.61,22.62,103571.0
2024-03-22 12:15:00,22.62,22.62,22.59,22.6,131389.0,22.62,22.62,22.59,22.6,131389.0
2024-03-22 12:20:00,22.6,22.61,22.59,22.6,107139.0,22.6,22.61,22.59,22.6,107139.0
2024-03-22 12:25:00,22.6,22.6,22.59,22.59,73617.0,22.6,22.6,22.59,22.59,73617.0
2024-03-22 12:30:00,22.59,22.6,22.59,22.59,113282.0,22.59,22.6,22.59,22.59,113282.0
2024-03-22 12:35:00,22.6,22.61,22.58,22.59,164537.0,22.6,22.61,22.58,22.59,164537.0
2024-03-22 12:40:00,22.6,22.6,22.58,22.59,96087.0,22.6,22.6,22.58,22.59,96087.0
2024-03-22 12:45:00,22.6,22.6,22.56,22.58,204964.0,22.6,22.6,22.56,22.58,204964.0
2024-03-22 12:50:00,22.58,22.58,22.56,22.57,120268.0,22.58,22.58,22.56,22.57,120268.0
2024-03-22 12:55:00,22.56,22.58,22.56,22.58,57647.0,22.56,22.58,22.56,22.58,57647.0
2024-03-22 13:00:00,22.58,22.62,22.58,22.62,175096.0,22.58,22.62,22.58,22.62,175096.0
2024-03-22 13:05:00,22.62,22.63,22.6,22.61,34149.0,22.62,22.63,22.6,22.61,34149.0
2024-03-22 13:10:00,22.6,22.61,22.59,22.59,66546.0,22.6,22.61,22.59,22.59,66546.0
2024-03-22 13:15:00,22.59,22.6,22.58,22.59,121280.0,22.59,22.6,22.58,22.59,121280.0
2024-03-22 13:20:00,22.59,22.59,22.55,22.57,213666.0,22.59,22.59,22.55,22.57,213666.0
2024-03-22 13:25:00,22.57,22.58,22.53,22.55,200490.0,22.57,22.58,22.53,22.55,200490.0
2024-03-22 13:30:00,22.55,22.56,22.54,22.55,68156.0,22.55,22.56,22.54,22.55,68156.0
2024-03-22 13:35:00,22.55,22.56,22.55,22.55,87788.0,22.55,22.56,22.55,22.55,87788.0
2024-03-22 13:40:00,22.55,22.56,22.53,22.54,105774.0,22.55,22.56,22.53,22.54,105774.0
2024-03-22 13:45:00,22.54,22.55,22.52,22.55,160251.0,22.54,22.55,22.52,22.55,160251.0
2024-03-22 13:50:00,22.55,22.56,22.55,22.55,48041.0,22.55,22.56,22.55,22.55,48041.0
2024-03-22 13:55:00,22.55,22.56,22.54,22.55,94228.0,22.55,22.56,22.54,22.55,94228.0
2024-03-22 14:00:00,22.54,22.55,22.54,22.55,61713.0,22.54,22.55,22.54,22.55,61713.0
2024-03-22 14:05:00,22.55,22.57,22.55,22.55,135785.0,22.55,22.57,22.55,22.55,135785.0
2024-03-22 14:10:00,22.56,22.56,22.54,22.55,65142.0,22.56,22.56,22.54,22.55,65142.0
2024-03-22 14:15:00,22.55,22.58,22.55,22.57,88421.0,22.55,22.58,22.55,22.57,88421.0
2024-03-22 14:20:00,22.58,22.6,22.57,22.6,68397.0,22.58,22.6,22.57,22.6,68397.0
2024-03-22 14:25:00,22.6,22.61,22.58,22.59,100519.0,22.6,22.61,22.58,22.59,100519.0
2024-03-22 14:30:00,22.59,22.6,22.58,22.58,136576.0,22.59,22.6,22.58,22.58,136576.0
2024-03-22 14:35:00,22.59,22.59,22.57,22.58,32051.0,22.59,22.59,22.57,22.58,32051.0
2024-03-22 14:40:00,22.58,22.58,22.56,22.57,98853.0,22.58,22.58,22.56,22.57,98853.0
2024-03-22 14:45:00,22.57,22.58,22.56,22.57,80736.0,22.57,22.58,22.56,22.57,80736.0
2024-03-22 14:50:00,22.57,22.57,22.56,22.57,46816.0,22.57,22.57,22.56,22.57,46816.0
2024-03-22 14:55:00,22.57,22.58,22.56,22.58,59406.0,22.57,22.58,22.56,22.58,59406.0
2024-03-22 15:00:00,22.58,22.59,22.57,22.58,92568.0,22.58,22.59,22.57,22.58,92568.0
2024-03-22 15:05:00,22.58,22.58,22.57,22.58,82249.0,22.58,22.58,22.57,22.58,82249.0
2024-03-22 15:10:00,22.58,22.58,22.56,22.57,131982.0,22.58,22.58,22.56,22.57,131982.0
2024-03-22 15:15:00,22.57,22.57,22.54,22.55,91829.0,22.57,22.57,22.54,22.55,91829.0
2024-03-22 15:20:00,22.55,22.57,22.55,22.57,103871.0,22.55,22.57,22.55,22.57,103871.0
2024-03-22 15:25:00,22.56,22.59,22.56,22.57,122403.0,22.56,22.59,22.56,22.57,122403.0
2024-03-22 15:30:00,22.58,22.58,22.57,22.58,40418.0,22.58,22.58,22.57,22.58,40418.0
2024-03-22 15:35:00,22.58,22.58,22.57,22.58,60020.0,22.58,22.58,22.57,22.58,60020.0
2024-03-22 15:40:00,22.58,22.58,22.56,22.58,226650.0,22.58,22.58,22.56,22.58,226650.0
2024-03-22 15:45:00,22.58,22.58,22.57,22.58,106134.0,22.58,22.58,22.57,22.58,106134.0
2024-03-22 15:50:00,22.57,22.58,22.57,22.57,207733.0,22.57,22.58,22.57,22.57,207733.0
2024-03-22 15:55:00,22.57,22.57,22.55,22.57,575915.0,22.57,22.57,22.55,22.57,575915.0
2024-03-25 09:30:00,22.6,22.71,22.59,22.7,460144.0,22.6,22.71,22.59,22.7,460144.0
2024-03-25 09:35:00,22.71,22.71,22.66,22.69,200485.0,22.71,22.71,22.66,22.69,200485.0
2024-03-25 09:40:00,22.69,22.73,22.66,22.68,190504.0,22.69,22.73,22.66,22.68,190504.0
2024-03-25 09:45:00,22.68,22.69,22.63,22.63,273446.0,22.68,22.69,22.63,22.63,273446.0
2024-03-25 09:50:00,22.63,22.66,22.62,22.64,112678.0,22.63,22.66,22.62,22.64,112678.0
2024-03-25 09:55:00,22.64,22.67,22.64,22.66,58262.0,22.64,22.67,22.64,22.66,58262.0
2024-03-25 10:00:00,22.66,22.71,22.66,22.69,168682.0,22.66,22.71,22.66,22.69,168682.0
2024-03-25 10:05:00,22.69,22.69,22.65,22.66,130912.0,22.69,22.69,22.65,22.66,130912.0
2024-03-25 10:10:00,22.67,22.71,22.67,22.71,132012.0,22.67,22.71,22.67,22.71,132012.0
2024-03-25 10:15:00,22.71,22.73,22.69,22.71,161828.0,22.71,22.73,22.69,22.71,161828.0
2024-03-25 10:20:00,22.71,22.73,22.7,22.72,439381.0,22.71,22.73,22.7,22.72,439381.0
2024-03-25 10:25:00,22.72,22.73,22.69,22.71,169655.0,22.72,22.73,22.69,22.71,169655.0
2024-03-25 10:30:00,22.7,22.7,22.65,22.65,219006.0,22.7,22.7,22.65,22.65,219006.0
2024-03-25 10:35:00,22.65,22.66,22.63,22.66,183637.0,22.65,22.66,22.63,22.66,183637.0
2024-03-25 10:40:00,22.67,22.67,22.63,22.64,228231.0,22.67,22.67,22.63,22.64,228231.0
2024-03-25 10:45:00,22.64,22.67,22.64,22.65,162824.0,22.64,22.67,22.64,22.65,162824.0
2024-03-25 10:50:00,22.66,22.68,22.65,22.67,152969.0,22.66,22.68,22.65,22.67,152969.0
2024-03-25 10:55:00,22.66,22.68,22.65,22.66,133605.0,22.66,22.68,22.65,22.66,133605.0
2024-03-25 11:00:00,22.66,22.66,22.61,22.65,189306.0,22.66,22.66,22.61,22.65,189306.0
2024-03-25 11:05:00,22.64,22.65,22.62,22.63,153539.0,22.64,22.65,22.62,22.63,153539.0
2024-03-25 11:10:00,22.63,22.65,22.62,22.64,141871.0,22.63,22.65,22.62,22.64,141871.0
2024-03-25 11:15:00,22.64,22.64,22.6,22.6,192095.0,22.64,22.64,22.6,22.6,192095.0
2024-03-25 11:20:00,22.61,22.62,22.6,22.62,84221.0,22.61,22.62,22.6,22.62,84221.0
2024-03-25 11:25:00,22.62,22.62,22.6,22.61,226113.0,22.62,22.62,22.6,22.61,226113.0
2024-03-25 11:30:00,22.62,22.62,22.6,22.61,106718.0,22.62,22.62,22.6,22.61,106718.0
2024-03-25 11:35:00,22.61,22.62,22.6,22.61,184617.0,22.61,22.62,22.6,22.61,184617.0
2024-03-25 11:40:00,22.6,22.62,22.58,22.62,180417.0,22.6,22.62,22.58,22.62,180417.0
2024-03-25 11:45:00,22.62,22.62,22.6,22.6,71747.0,22.62,22.62,22.6,22.6,71747.0
2024-03-25 11:50:00,22.61,22.61,22.59,22.6,148021.0,22.61,22.61,22.59,22.6,148021.0
2024-03-25 11:55:00,22.6,22.62,22.6,22.61,136425.0,22.6,22.62,22.6,22.61,136425.0
2024-03-25 12:00:00,22.6,22.62,22.6,22.61,59998.0,22.6,22.62,22.6,22.61,59998.0
2024-03-25 12:05:00,22.61,22.61,22.59,22.61,76163.0,22.61,22.61,22.59,22.61,76163.0
2024-03-25 12:10:00,22.61,22.62,22.6,22.62,75743.0,22.61,22.62,22.6,22.62,75743.0
2024-03-25 12:15:00,22.62,22.62,22.6,22.62,140388.0,22.62,22.62,22.6,22.62,140388.0
2024-03-25 12:20:00,22.61,22.63,22.61,22.62,79638.0,22.61,22.63,22.61,22.62,79638.0
2024-03-25 12:25:00,22.63,22.63,22.62,22.63,38702.0,22.63,22.63,22.62,22.63,38702.0
2024-03-25 12:30:00,22.62,22.62,22.6,22.61,128146.0,22.62,22.62,22.6,22.61,128146.0
2024-03-25 12:35:00,22.61,22.61,22.59,22.61,88493.0,22.61,22.61,22.59,22.61,88493.0
2024-03-25 12:40:00,22.61,22.62,22.6,22.62,55396.0,22.61,22.62,22.6,22.62,55396.0
2024-03-25 12:45:00,22.62,22.64,22.61,22.64,104666.0,22.62,22.64,22.61,22.64,104666.0
2024-03-25 12:50:00,22.64,22.65,22.63,22.64,47444.0,22.64,22.65,22.63,22.64,47444.0
2024-03-25 12:55:00,22.64,22.66,22.63,22.66,64042.0,22.64,22.66,22.63,22.66,64042.0
2024-03-25 13:00:00,22.66,22.66,22.64,22.66,40237.0,22.66,22.66,22.64,22.66,40237.0
2024-03-25 13:05:00,22.65,22.66,22.64,22.64,36115.0,22.65,22.66,22.64,22.64,36115.0
2024-03-25 13:10:00,22.64,22.65,22.63,22.63,32482.0,22.64,22.65,22.63,22.63,32482.0
2024-03-25 13:15:00,22.63,22.65,22.62,22.64,81929.0,22.63,22.65,22.62,22.64,81929.0
2024-03-25 13:20:00,22.64,22.64,22.61,22.62,81732.0,22.64,22.64,22.61,22.62,81732.0
2024-03-25 13:25:00,22.63,22.64,22.62,22.63,56165.0,22.63,22.64,22.62,22.63,56165.0
2024-03-25 13:30:00,22.63,22.63,22.62,22.63,39664.0,22.63,22.63,22.62,22.63,39664.0
2024-03-25 13:35:00,22.63,22.64,22.62,22.63,38323.0,22.63,22.64,22.62,22.63,38323.0
2024-03-25 13:40:00,22.63,22.63,22.61,22.61,40908.0,22.63,22.63,22.61,22.61,40908.0
2024-03-25 13:45:00,22.61,22.62,22.6,22.6,119152.0,22.61,22.62,22.6,22.6,119152.0
2024-03-25 13:50:00,22.61,22.62,22.6,22.61,60770.0,22.61,22.62,22.6,22.61,60770.0
2024-03-25 13:55:00,22.6,22.61,22.59,22.6,51522.0,22.6,22.61,22.59,22.6,51522.0
2024-03-25 14:00:00,22.6,22.6,22.55,22.57,171085.0,22.6,22.6,22.55,22.57,171085.0
2024-03-25 14:05:00,22.56,22.58,22.56,22.57,114149.0,22.56,22.58,22.56,22.57,114149.0
2024-03-25 14:10:00,22.58,22.58,22.57,22.58,39494.0,22.58,22.58,22.57,22.58,39494.0
2024-03-25 14:15:00,22.57,22.58,22.56,22.57,136447.0,22.57,22.58,22.56,22.57,136447.0
2024-03-25 14:20:00,22.58,22.59,22.57,22.59,82754.0,22.58,22.59,22.57,22.59,82754.0
2024-03-25 14:25:00,22.58,22.59,22.58,22.59,66793.0,22.58,22.59,22.58,22.59,66793.0
2024-03-25 14:30:00,22.59,22.59,22.57,22.57,75500.0,22.59,22.59,22.57,22.57,75500.0
2024-03-25 14:35:00,22.58,22.58,22.57,22.57,43284.0,22.58,22.58,22.57,22.57,43284.0
2024-03-25 14:40:00,22.58,22.58,22.57,22.58,56150.0,22.58,22.58,22.57,22.58,56150.0
2024-03-25 14:45:00,22.58,22.58,22.57,22.58,47822.0,22.58,22.58,22.57,22.58,47822.0
2024-03-25 14:50:00,22.57,22.58,22.57,22.58,99812.0,22.57,22.58,22.57,22.58,99812.0
2024-03-25 14:55:00,22.58,22.58,22.57,22.58,93555.0,22.58,22.58,22.57,22.58,93555.0
2024-03-25 15:00:00,22.57,22.59,22.57,22.59,74555.0,22.57,22.59,22.57,22.59,74555.0
2024-03-25 15:05:00,22.59,22.59,22.56,22.57,117626.0,22.59,22.59,22.56,22.57,117626.0
2024-03-25 15:10:00,22.56,22.57,22.55,22.56,86493.0,22.56,22.57,22.55,22.56,86493.0
2024-03-25 15:15:00,22.57,22.57,22.56,22.57,17228.0,22.57,22.57,22.56,22.57,17228.0
2024-03-25 15:20:00,22.56,22.58,22.56,22.57,86843.0,22.56,22.58,22.56,22.57,86843.0
2024-03-25 15:25:00,22.58,22.58,22.57,22.58,48072.0,22.58,22.58,22.57,22.58,48072.0
2024-03-25 15:30:00,22.58,22.58,22.57,22.58,68561.0,22.58,22.58,22.57,22.58,68561.0
2024-03-25 15:35:00,22.58,22.59,22.57,22.58,131466.0,22.58,22.59,22.57,22.58,131466.0
2024-03-25 15:40:00,22.59,22.59,22.57,22.58,158307.0,22.59,22.59,22.57,22.58,158307.0
2024-03-25 15:45:00,22.58,22.58,22.57,22.57,66871.0,22.58,22.58,22.57,22.57,66871.0
2024-03-25 15:50:00,22.57,22.58,22.57,22.58,95216.0,22.57,22.58,22.57,22.58,95216.0
2024-03-25 15:55:00,22.58,22.58,22.57,22.58,268975.0,22.58,22.58,22.57,22.58,268975.0
2024-03-26 09:30:00,22.61,22.62,22.56,22.59,446485.0,22.61,22.62,22.56,22.59,446485.0
2024-03-26 09:35:00,22.59,22.6,22.56,22.57,204546.0,22.59,22.6,22.56,22.57,204546.0
2024-03-26 09:40:00,22.57,22.57,22.45,22.48,787003.0,22.57,22.57,22.45,22.48,787003.0
2024-03-26 09:45:00,22.48,22.52,22.46,22.48,233536.0,22.48,22.52,22.46,22.48,233536.0
2024-03-26 09:50:00,22.48,22.53,22.48,22.51,161133.0,22.48,22.53,22.48,22.51,161133.0
2024-03-26 09:55:00,22.5,22.52,22.47,22.49,129400.0,22.5,22.52,22.47,22.49,129400.0
2024-03-26 10:00:00,22.49,22.53,22.49,22.51,307932.0,22.49,22.53,22.49,22.51,307932.0
2024-03-26 10:05:00,22.52,22.53,22.49,22.49,194430.0,22.52,22.53,22.49,22.49,194430.0
2024-03-26 10:10:00,22.49,22.5,22.44,22.45,286268.0,22.49,22.5,22.44,22.45,286268.0
2024-03-26 10:15:00,22.45,22.49,22.43,22.47,244634.0,22.45,22.49,22.43,22.47,244634.0
2024-03-26 10:20:00,22.46,22.47,22.43,22.45,132272.0,22.46,22.47,22.43,22.45,132272.0
2024-03-26 10:25:00,22.45,22.47,22.44,22.46,130346.0,22.45,22.47,22.44,22.46,130346.0
2024-03-26 10:30:00,22.46,22.47,22.42,22.44,292312.0,22.46,22.47,22.42,22.44,292312.0
2024-03-26 10:35:00,22.45,22.46,22.44,22.46,165299.0,22.45,22.46,22.44,22.46,165299.0
2024-03-26 10:40:00,22.46,22.49,22.44,22.48,143320.0,22.46,22.49,22.44,22.48,143320.0
2024-03-26 10:45:00,22.48,22.51,22.48,22.48,140551.0,22.48,22.51,22.48,22.48,140551.0
2024-03-26 10:50:00,22.48,22.51,22.47,22.48,121563.0,22.48,22.51,22.47,22.48,121563.0
2024-03-26 10:55:00,22.48,22.5,22.47,22.47,146198.0,22.48,22.5,22.47,22.47,146198.0
2024-03-26 11:00:00,22.47,22.5,22.47,22.48,124062.0,22.47,22.5,22.47,22.48,124062.0
2024-03-26 11:05:00,22.47,22.47,22.44,22.46,277254.0,22.47,22.47,22.44,22.46,277254.0
2024-03-26 11:10:00,22.46,22.46,22.33,22.37,1016674.0,22.46,22.46,22.33,22.37,1016674.0
2024-03-26 11:15:00,22.36,22.39,22.35,22.39,212569.0,22.36,22.39,22.35,22.39,212569.0
2024-03-26 11:20:00,22.39,22.41,22.36,22.4,257048.0,22.39,22.41,22.36,22.4,257048.0
2024-03-26 11:25:00,22.4,22.41,22.38,22.39,328972.0,22.4,22.41,22.38,22.39,328972.0
2024-03-26 11:30:00,22.39,22.39,22.35,22.37,106930.0,22.39,22.39,22.35,22.37,106930.0
2024-03-26 11:35:00,22.38,22.38,22.31,22.33,337228.0,22.38,22.38,22.31,22.33,337228.0
2024-03-26 11:40:00,22.33,22.35,22.29,22.35,306403.0,22.33,22.35,22.29,22.35,306403.0
2024-03-26 11:45:00,22.35,22.38,22.33,22.36,296454.0,22.35,22.38,22.33,22.36,296454.0
2024-03-26 11:50:00,22.36,22.38,22.35,22.37,195930.0,22.36,22.38,22.35,22.37,195930.0
2024-03-26 11:55:00,22.36,22.38,22.35,22.36,135910.0,22.36,22.38,22.35,22.36,135910.0
2024-03-26 12:00:00,22.36,22.38,22.35,22.36,83974.0,22.36,22.38,22.35,22.36,83974.0
2024-03-26 12:05:00,22.37,22.37,22.34,22.35,228326.0,22.37,22.37,22.34,22.35,228326.0
2024-03-26 12:10:00,22.35,22.39,22.34,22.39,158061.0,22.35,22.39,22.34,22.39,158061.0
2024-03-26 12:15:00,22.38,22.39,22.35,22.37,119008.0,22.38,22.39,22.35,22.37,119008.0
2024-03-26 12:20:00,22.36,22.39,22.36,22.37,104402.0,22.36,22.39,22.36,22.37,104402.0
2024-03-26 12:25:00,22.36,22.38,22.35,22.37,78254.0,22.36,22.38,22.35,22.37,78254.0
2024-03-26 12:30:00,22.37,22.39,22.36,22.38,66728.0,22.37,22.39,22.36,22.38,66728.0
2024-03-26 12:35:00,22.39,22.39,22.37,22.38,195629.0,22.39,22.39,22.37,22.38,195629.0
2024-03-26 12:40:00,22.38,22.39,22.36,22.38,73499.0,22.38,22.39,22.36,22.38,73499.0
2024-03-26 12:45:00,22.37,22.4,22.37,22.4,128242.0,22.37,22.4,22.37,22.4,128242.0
2024-03-26 12:50:00,22.39,22.42,22.39,22.41,69646.0,22.39,22.42,22.39,22.41,69646.0
2024-03-26 12:55:00,22.41,22.43,22.4,22.4,138251.0,22.41,22.43,22.4,22.4,138251.0
2024-03-26 13:00:00,22.4,22.43,22.39,22.43,540992.0,22.4,22.43,22.39,22.43,540992.0
2024-03-26 13:05:00,22.42,22.44,22.42,22.43,213384.0,22.42,22.44,22.42,22.43,213384.0
2024-03-26 13:10:00,22.42,22.43,22.41,22.42,153488.0,22.42,22.43,22.41,22.42,153488.0
2024-03-26 13:15:00,22.42,22.43,22.41,22.41,110861.0,22.42,22.43,22.41,22.41,110861.0
2024-03-26 13:20:00,22.41,22.41,22.38,22.39,271160.0,22.41,22.41,22.38,22.39,271160.0
2024-03-26 13:25:00,22.39,22.4,22.38,22.4,81304.0,22.39,22.4,22.38,22.4,81304.0
2024-03-26 13:30:00,22.39,22.41,22.39,22.4,189948.0,22.39,22.41,22.39,22.4,189948.0
2024-03-26 13:35:00,22.4,22.4,22.39,22.39,97139.0,22.4,22.4,22.39,22.39,97139.0
2024-03-26 13:40:00,22.39,22.4,22.38,22.38,147862.0,22.39,22.4,22.38,22.38,147862.0
2024-03-26 13:45:00,22.38,22.39,22.37,22.38,246797.0,22.38,22.39,22.37,22.38,246797.0
2024-03-26 13:50:00,22.39,22.4,22.37,22.38,216641.0,22.39,22.4,22.37,22.38,216641.0
2024-03-26 13:55:00,22.38,22.38,22.36,22.38,137379.0,22.38,22.38,22.36,22.38,137379.0
2024-03-26 14:00:00,22.37,22.37,22.35,22.36,202798.0,22.37,22.37,22.35,22.36,202798.0
2024-03-26 14:05:00,22.36,22.36,22.34,22.35,98495.0,22.36,22.36,22.34,22.35,98495.0
2024-03-26 14:10:00,22.35,22.36,22.35,22.35,126409.0,22.35,22.36,22.35,22.35,126409.0
2024-03-26 14:15:00,22.36,22.38,22.35,22.38,321243.0,22.36,22.38,22.35,22.38,321243.0
2024-03-26 14:20:00,22.38,22.38,22.36,22.37,102732.0,22.38,22.38,22.36,22.37,102732.0
2024-03-26 14:25:00,22.37,22.39,22.36,22.38,62320.0,22.37,22.39,22.36,22.38,62320.0
2024-03-26 14:30:00,22.39,22.4,22.38,22.39,172369.0,22.39,22.4,22.38,22.39,172369.0
2024-03-26 14:35:00,22.39,22.4,22.39,22.39,100879.0,22.39,22.4,22.39,22.39,100879.0
2024-03-26 14:40:00,22.39,22.39,22.38,22.39,211766.0,22.39,22.39,22.38,22.39,211766.0
2024-03-26 14:45:00,22.38,22.39,22.36,22.36,201786.0,22.38,22.39,22.36,22.36,201786.0
2024-03-26 14:50:00,22.36,22.36,22.34,22.34,151278.0,22.36,22.36,22.34,22.34,151278.0
2024-03-26 14:55:00,22.34,22.36,22.34,22.35,282866.0,22.34,22.36,22.34,22.35,282866.0
2024-03-26 15:00:00,22.35,22.35,22.34,22.35,96599.0,22.35,22.35,22.34,22.35,96599.0
2024-03-26 15:05:00,22.34,22.35,22.33,22.34,132172.0,22.34,22.35,22.33,22.34,132172.0
2024-03-26 15:10:00,22.34,22.37,22.33,22.37,349979.0,22.34,22.37,22.33,22.37,349979.0
2024-03-26 15:15:00,22.37,22.37,22.34,22.34,170320.0,22.37,22.37,22.34,22.34,170320.0
2024-03-26 15:20:00,22.35,22.35,22.34,22.34,135021.0,22.35,22.35,22.34,22.34,135021.0
2024-03-26 15:25:00,22.35,22.35,22.34,22.34,161770.0,22.35,22.35,22.34,22.34,161770.0
2024-03-26 15:30:00,22.34,22.35,22.34,22.35,157840.0,22.34,22.35,22.34,22.35,157840.0
2024-03-26 15:35:00,22.35,22.35,22.34,22.34,128967.0,22.35,22.35,22.34,22.34,128967.0
2024-03-26 15:40:00,22.35,22.35,22.34,22.34,208567.0,22.35,22.35,22.34,22.34,208567.0
2024-03-26 15:45:00,22.35,22.35,22.34,22.35,190240.0,22.35,22.35,22.34,22.35,190240.0
2024-03-26 15:50:00,22.34,22.35,22.34,22.35,413781.0,22.34,22.35,22.34,22.35,413781.0
2024-03-26 15:55:00,22.35,22.35,22.33,22.34,923258.0,22.35,22.35,22.33,22.34,923258.0
2024-03-27 09:30:00,22.34,22.46,22.34,22.45,434716.0,22.34,22.46,22.34,22.45,434716.0
2024-03-27 09:35:00,22.45,22.56,22.44,22.52,649465.0,22.45,22.56,22.44,22.52,649465.0
2024-03-27 09:40:00,22.52,22.52,22.43,22.46,462350.0,22.52,22.52,22.43,22.46,462350.0
2024-03-27 09:45:00,22.47,22.49,22.42,22.46,315738.0,22.47,22.49,22.42,22.46,315738.0
2024-03-27 09:50:00,22.46,22.51,22.46,22.48,149421.0,22.46,22.51,22.46,22.48,149421.0
2024-03-27 09:55:00,22.47,22.52,22.46,22.51,188211.0,22.47,22.52,22.46,22.51,188211.0
2024-03-27 10:00:00,22.51,22.52,22.46,22.49,352942.0,22.51,22.52,22.46,22.49,352942.0
2024-03-27 10:05:00,22.49,22.5,22.45,22.45,218671.0,22.49,22.5,22.45,22.45,218671.0
2024-03-27 10:10:00,22.46,22.5,22.44,22.49,210408.0,22.46,22.5,22.44,22.49,210408.0
2024-03-27 10:15:00,22.49,22.51,22.48,22.49,108345.0,22.49,22.51,22.48,22.49,108345.0
2024-03-27 10:20:00,22.48,22.49,22.44,22.46,141381.0,22.48,22.49,22.44,22.46,141381.0
2024-03-27 10:25:00,22.46,22.5,22.45,22.48,100363.0,22.46,22.5,22.45,22.48,100363.0
2024-03-27 10:30:00,22.48,22.52,22.48,22.52,266741.0,22.48,22.52,22.48,22.52,266741.0
2024-03-27 10:35:00,22.52,22.52,22.49,22.5,204586.0,22.52,22.52,22.49,22.5,204586.0
2024-03-27 10:40:00,22.5,22.51,22.47,22.49,107578.0,22.5,22.51,22.47,22.49,107578.0
2024-03-27 10:45:00,22.49,22.52,22.48,22.51,189844.0,22.49,22.52,22.48,22.51,189844.0
2024-03-27 10:50:00,22.51,22.52,22.48,22.51,182290.0,22.51,22.52,22.48,22.51,182290.0
2024-03-27 10:55:00,22.51,22.51,22.48,22.49,194229.0,22.51,22.51,22.48,22.49,194229.0
2024-03-27 11:00:00,22.49,22.51,22.48,22.48,146561.0,22.49,22.51,22.48,22.48,146561.0
2024-03-27 11:05:00,22.48,22.49,22.46,22.47,151793.0,22.48,22.49,22.46,22.47,151793.0
2024-03-27 11:10:00,22.47,22.49,22.46,22.46,111987.0,22.47,22.49,22.46,22.46,111987.0
2024-03-27 11:15:00,22.47,22.48,22.44,22.45,359556.0,22.47,22.48,22.44,22.45,359556.0
2024-03-27 11:20:00,22.44,22.44,22.41,22.42,140296.0,22.44,22.44,22.41,22.42,140296.0
2024-03-27 11:25:00,22.43,22.43,22.4,22.41,92633.0,22.43,22.43,22.4,22.41,92633.0
2024-03-27 11:30:00,22.41,22.42,22.38,22.39,147305.0,22.41,22.42,22.38,22.39,147305.0
2024-03-27 11:35:00,22.39,22.42,22.39,22.41,135766.0,22.39,22.42,22.39,22.41,135766.0
2024-03-27 11:40:00,22.4,22.42,22.39,22.41,66748.0,22.4,22.42,22.39,22.41,66748.0
2024-03-27 11:45:00,22.41,22.42,22.39,22.42,100934.0,22.41,22.42,22.39,22.42,100934.0
2024-03-27 11:50:00,22.41,22.42,22.39,22.41,60661.0,22.41,22.42,22.39,22.41,60661.0
2024-03-27 11:55:00,22.41,22.43,22.4,22.43,221159.0,22.41,22.43,22.4,22.43,221159.0
2024-03-27 12:00:00,22.43,22.44,22.42,22.43,40192.0,22.43,22.44,22.42,22.43,40192.0
2024-03-27 12:05:00,22.42,22.43,22.41,22.41,46961.0,22.42,22.43,22.41,22.41,46961.0
2024-03-27 12:10:00,22.41,22.43,22.41,22.43,45114.0,22.41,22.43,22.41,22.43,45114.0
2024-03-27 12:15:00,22.43,22.44,22.42,22.44,53333.0,22.43,22.44,22.42,22.44,53333.0
2024-03-27 12:20:00,22.44,22.45,22.43,22.45,102203.0,22.44,22.45,22.43,22.45,102203.0
2024-03-27 12:25:00,22.45,22.46,22.44,22.45,189891.0,22.45,22.46,22.44,22.45,189891.0
2024-03-27 12:30:00,22.46,22.47,22.45,22.46,204705.0,22.46,22.47,22.45,22.46,204705.0
2024-03-27 12:35:00,22.46,22.46,22.45,22.46,27453.0,22.46,22.46,22.45,22.46,27453.0
2024-03-27 12:40:00,22.46,22.48,22.45,22.47,116407.0,22.46,22.48,22.45,22.47,116407.0
2024-03-27 12:45:00,22.48,22.48,22.46,22.48,95171.0,22.48,22.48,22.46,22.48,95171.0
2024-03-27 12:50:00,22.48,22.49,22.47,22.48,53360.0,22.48,22.49,22.47,22.48,53360.0
2024-03-27 12:55:00,22.48,22.49,22.47,22.48,47814.0,22.48,22.49,22.47,22.48,47814.0
2024-03-27 13:00:00,22.48,22.51,22.48,22.51,232605.0,22.48,22.51,22.48,22.51,232605.0
2024-03-27 13:05:00,22.51,22.51,22.49,22.49,21907.0,22.51,22.51,22.49,22.49,21907.0
2024-03-27 13:10:00,22.49,22.49,22.47,22.48,69632.0,22.49,22.49,22.47,22.48,69632.0
2024-03-27 13:15:00,22.48,22.5,22.48,22.48,70995.0,22.48,22.5,22.48,22.48,70995.0
2024-03-27 13:20:00,22.49,22.52,22.48,22.52,59114.0,22.49,22.52,22.48,22.52,59114.0
2024-03-27 13:25:00,22.52,22.54,22.51,22.51,73851.0,22.52,22.54,22.51,22.51,73851.0
2024-03-27 13:30:00,22.52,22.53,22.49,22.49,158639.0,22.52,22.53,22.49,22.49,158639.0
2024-03-27 13:35:00,22.49,22.5,22.48,22.49,133991.0,22.49,22.5,22.48,22.49,133991.0
2024-03-27 13:40:00,22.5,22.5,22.48,22.48,60368.0,22.5,22.5,22.48,22.48,60368.0
2024-03-27 13:45:00,22.48,22.49,22.48,22.48,21333.0,22.48,22.49,22.48,22.48,21333.0
2024-03-27 13:50:00,22.48,22.48,22.46,22.48,92172.0,22.48,22.48,22.46,22.48,92172.0
2024-03-27 13:55:00,22.48,22.49,22.47,22.48,104144.0,22.48,22.49,22.47,22.48,104144.0
2024-03-27 14:00:00,22.48,22.48,22.46,22.46,58828.0,22.48,22.48,22.46,22.46,58828.0
2024-03-27 14:05:00,22.46,22.48,22.46,22.48,167152.0,22.46,22.48,22.46,22.48,167152.0
2024-03-27 14:10:00,22.48,22.49,22.47,22.48,52631.0,22.48,22.49,22.47,22.48,52631.0
2024-03-27 14:15:00,22.48,22.49,22.47,22.48,288908.0,22.48,22.49,22.47,22.48,288908.0
2024-03-27 14:20:00,22.48,22.49,22.47,22.48,84032.0,22.48,22.49,22.47,22.48,84032.0
2024-03-27 14:25:00,22.49,22.49,22.48,22.48,37927.0,22.49,22.49,22.48,22.48,37927.0
2024-03-27 14:30:00,22.48,22.5,22.48,22.5,72878.0,22.48,22.5,22.48,22.5,72878.0
2024-03-27 14:35:00,22.49,22.5,22.48,22.5,49636.0,22.49,22.5,22.48,22.5,49636.0
2024-03-27 14:40:00,22.5,22.5,22.49,22.5,11854.0,22.5,22.5,22.49,22.5,11854.0
2024-03-27 14:45:00,22.5,22.51,22.49,22.5,65937.0,22.5,22.51,22.49,22.5,65937.0
2024-03-27 14:50:00,22.51,22.51,22.5,22.51,21768.0,22.51,22.51,22.5,22.51,21768.0
2024-03-27 14:55:00,22.51,22.52,22.5,22.52,67958.0,22.51,22.52,22.5,22.52,67958.0
2024-03-27 15:00:00,22.52,22.53,22.51,22.51,146670.0,22.52,22.53,22.51,22.51,146670.0
2024-03-27 15:05:00,22.52,22.52,22.5,22.51,57701.0,22.52,22.52,22.5,22.51,57701.0
2024-03-27 15:10:00,22.51,22.51,22.49,22.49,42532.0,22.51,22.51,22.49,22.49,42532.0
2024-03-27 15:15:00,22.5,22.5,22.49,22.5,17871.0,22.5,22.5,22.49,22.5,17871.0
2024-03-27 15:20:00,22.49,22.5,22.49,22.5,216588.0,22.49,22.5,22.49,22.5,216588.0
2024-03-27 15:25:00,22.49,22.5,22.49,22.5,30795.0,22.49,22.5,22.49,22.5,30795.0
2024-03-27 15:30:00,22.49,22.5,22.48,22.49,123201.0,22.49,22.5,22.48,22.49,123201.0
2024-03-27 15:35:00,22.49,22.49,22.48,22.48,108617.0,22.49,22.49,22.48,22.48,108617.0
2024-03-27 15:40:00,22.48,22.49,22.48,22.49,70631.0,22.48,22.49,22.48,22.49,70631.0
2024-03-27 15:45:00,22.49,22.49,22.48,22.48,99539.0,22.49,22.49,22.48,22.48,99539.0
2024-03-27 15:50:00,22.48,22.49,22.48,22.48,155350.0,22.48,22.49,22.48,22.48,155350.0
2024-03-27 15:55:00,22.49,22.53,22.48,22.52,1095188.0,22.49,22.53,22.48,22.52,1095188.0
2024-03-28 09:30:00,22.48,22.52,22.44,22.51,473203.0,22.48,22.52,22.44,22.51,473203.0
2024-03-28 09:35:00,22.51,22.53,22.47,22.48,431535.0,22.51,22.53,22.47,22.48,431535.0
2024-03-28 09:40:00,22.47,22.53,22.46,22.51,385759.0,22.47,22.53,22.46,22.51,385759.0
2024-03-28 09:45:00,22.52,22.54,22.5,22.52,388317.0,22.52,22.54,22.5,22.52,388317.0
2024-03-28 09:50:00,22.51,22.56,22.44,22.45,760812.0,22.51,22.56,22.44,22.45,760812.0
2024-03-28 09:55:00,22.45,22.51,22.41,22.48,239273.0,22.45,22.51,22.41,22.48,239273.0
2024-03-28 10:00:00,22.48,22.51,22.43,22.44,462620.0,22.48,22.51,22.43,22.44,462620.0
2024-03-28 10:05:00,22.44,22.51,22.44,22.48,385702.0,22.44,22.51,22.44,22.48,385702.0
2024-03-28 10:10:00,22.48,22.51,22.46,22.51,124383.0,22.48,22.51,22.46,22.51,124383.0
2024-03-28 10:15:00,22.51,22.52,22.49,22.51,251257.0,22.51,22.52,22.49,22.51,251257.0
2024-03-28 10:20:00,22.51,22.58,22.5,22.56,726037.0,22.51,22.58,22.5,22.56,726037.0
2024-03-28 10:25:00,22.57,22.58,22.52,22.53,368028.0,22.57,22.58,22.52,22.53,368028.0
2024-03-28 10:30:00,22.54,22.57,22.53,22.55,209551.0,22.54,22.57,22.53,22.55,209551.0
2024-03-28 10:35:00,22.55,22.59,22.54,22.57,226236.0,22.55,22.59,22.54,22.57,226236.0
2024-03-28 10:40:00,22.57,22.62,22.57,22.6,446701.0,22.57,22.62,22.57,22.6,446701.0
2024-03-28 10:45:00,22.59,22.66,22.59,22.65,632568.0,22.59,22.66,22.59,22.65,632568.0
2024-03-28 10:50:00,22.66,22.71,22.64,22.71,607194.0,22.66,22.71,22.64,22.71,607194.0
2024-03-28 10:55:00,22.71,22.75,22.69,22.73,741798.0,22.71,22.75,22.69,22.73,741798.0
2024-03-28 11:00:00,22.74,22.78,22.74,22.76,758168.0,22.74,22.78,22.74,22.76,758168.0
2024-03-28 11:05:00,22.76,22.8,22.75,22.75,485158.0,22.76,22.8,22.75,22.75,485158.0
2024-03-28 11:10:00,22.76,22.76,22.71,22.76,721507.0,22.76,22.76,22.71,22.76,721507.0
2024-03-28 11:15:00,22.76,22.78,22.74,22.76,589927.0,22.76,22.78,22.74,22.76,589927.0
2024-03-28 11:20:00,22.75,22.79,22.75,22.77,541917.0,22.75,22.79,22.75,22.77,541917.0
2024-03-28 11:25:00,22.77,22.78,22.75,22.76,268339.0,22.77,22.78,22.75,22.76,268339.0
2024-03-28 11:30:00,22.75,22.76,22.69,22.69,458765.0,22.75,22.76,22.69,22.69,458765.0
2024-03-28 11:35:00,22.7,22.7,22.67,22.68,470192.0,22.7,22.7,22.67,22.68,470192.0
2024-03-28 11:40:00,22.68,22.7,22.67,22.69,727223.0,22.68,22.7,22.67,22.69,727223.0
2024-03-28 11:45:00,22.7,22.72,22.69,22.7,1662461.0,22.7,22.72,22.69,22.7,1662461.0
2024-03-28 11:50:00,22.7,22.7,22.66,22.68,259022.0,22.7,22.7,22.66,22.68,259022.0
2024-03-28 11:55:00,22.68,22.7,22.66,22.66,630950.0,22.68,22.7,22.66,22.66,630950.0
2024-03-28 12:00:00,22.66,22.7,22.65,22.69,383798.0,22.66,22.7,22.65,22.69,383798.0
2024-03-28 12:05:00,22.7,22.7,22.63,22.64,400527.0,22.7,22.7,22.63,22.64,400527.0
2024-03-28 12:10:00,22.64,22.65,22.62,22.64,226763.0,22.64,22.65,22.62,22.64,226763.0
2024-03-28 12:15:00,22.64,22.66,22.62,22.66,334753.0,22.64,22.66,22.62,22.66,334753.0
2024-03-28 12:20:00,22.65,22.67,22.64,22.67,242094.0,22.65,22.67,22.64,22.67,242094.0
2024-03-28 12:25:00,22.67,22.71,22.66,22.7,218860.0,22.67,22.71,22.66,22.7,218860.0
2024-03-28 12:30:00,22.71,22.75,22.69,22.73,696781.0,22.71,22.75,22.69,22.73,696781.0
2024-03-28 12:35:00,22.73,22.79,22.72,22.79,429485.0,22.73,22.79,22.72,22.79,429485.0
2024-03-28 12:40:00,22.79,22.8,22.77,22.78,495065.0,22.79,22.8,22.77,22.78,495065.0
2024-03-28 12:45:00,22.78,22.78,22.74,22.74,243797.0,22.78,22.78,22.74,22.74,243797.0
2024-03-28 12:50:00,22.75,22.75,22.72,22.75,308839.0,22.75,22.75,22.72,22.75,308839.0
2024-03-28 12:55:00,22.74,22.76,22.71,22.72,244021.0,22.74,22.76,22.71,22.72,244021.0
2024-03-28 13:00:00,22.73,22.75,22.72,22.75,215454.0,22.73,22.75,22.72,22.75,215454.0
2024-03-28 13:05:00,22.74,22.77,22.72,22.76,517236.0,22.74,22.77,22.72,22.76,517236.0
2024-03-28 13:10:00,22.76,22.76,22.69,22.7,184370.0,22.76,22.76,22.69,22.7,184370.0
2024-03-28 13:15:00,22.69,22.7,22.67,22.69,206264.0,22.69,22.7,22.67,22.69,206264.0
2024-03-28 13:20:00,22.69,22.7,22.67,22.68,601521.0,22.69,22.7,22.67,22.68,601521.0
2024-03-28 13:25:00,22.68,22.7,22.67,22.69,139634.0,22.68,22.7,22.67,22.69,139634.0
2024-03-28 13:30:00,22.69,22.73,22.69,22.71,180323.0,22.69,22.73,22.69,22.71,180323.0
2024-03-28 13:35:00,22.7,22.71,22.68,22.7,121723.0,22.7,22.71,22.68,22.7,121723.0
2024-03-28 13:40:00,22.69,22.72,22.69,22.72,109567.0,22.69,22.72,22.69,22.72,109567.0
2024-03-28 13:45:00,22.72,22.74,22.71,22.73,268552.0,22.72,22.74,22.71,22.73,268552.0
2024-03-28 13:50:00,22.73,22.75,22.73,22.74,268183.0,22.73,22.75,22.73,22.74,268183.0
2024-03-28 13:55:00,22.75,22.76,22.74,22.75,106018.0,22.75,22.76,22.74,22.75,106018.0
2024-03-28 14:00:00,22.76,22.76,22.75,22.75,98743.0,22.76,22.76,22.75,22.75,98743.0
2024-03-28 14:05:00,22.76,22.78,22.75,22.77,98943.0,22.76,22.78,22.75,22.77,98943.0
2024-03-28 14:10:00,22.77,22.77,22.75,22.75,82168.0,22.77,22.77,22.75,22.75,82168.0
2024-03-28 14:15:00,22.75,22.77,22.75,22.75,41492.0,22.75,22.77,22.75,22.75,41492.0
2024-03-28 14:20:00,22.76,22.77,22.74,22.75,122753.0,22.76,22.77,22.74,22.75,122753.0
2024-03-28 14:25:00,22.75,22.75,22.74,22.75,89769.0,22.75,22.75,22.74,22.75,89769.0
2024-03-28 14:30:00,22.75,22.75,22.7,22.7,217839.0,22.75,22.75,22.7,22.7,217839.0
2024-03-28 14:35:00,22.71,22.73,22.69,22.71,338165.0,22.71,22.73,22.69,22.71,338165.0
2024-03-28 14:40:00,22.71,22.72,22.69,22.7,96379.0,22.71,22.72,22.69,22.7,96379.0
2024-03-28 14:45:00,22.7,22.71,22.69,22.69,83140.0,22.7,22.71,22.69,22.69,83140.0
2024-03-28 14:50:00,22.7,22.71,22.69,22.7,52286.0,22.7,22.71,22.69,22.7,52286.0
2024-03-28 14:55:00,22.71,22.73,22.7,22.73,76122.0,22.71,22.73,22.7,22.73,76122.0
2024-03-28 15:00:00,22.72,22.74,22.72,22.73,80959.0,22.72,22.74,22.72,22.73,80959.0
2024-03-28 15:05:00,22.73,22.74,22.72,22.74,88635.0,22.73,22.74,22.72,22.74,88635.0
2024-03-28 15:10:00,22.73,22.74,22.73,22.73,136242.0,22.73,22.74,22.73,22.73,136242.0
2024-03-28 15:15:00,22.73,22.74,22.73,22.74,43859.0,22.73,22.74,22.73,22.74,43859.0
2024-03-28 15:20:00,22.74,22.74,22.71,22.73,135396.0,22.74,22.74,22.71,22.73,135396.0
2024-03-28 15:25:00,22.73,22.74,22.72,22.73,276151.0,22.73,22.74,22.72,22.73,276151.0
2024-03-28 15:30:00,22.73,22.73,22.72,22.72,115392.0,22.73,22.73,22.72,22.72,115392.0
2024-03-28 15:35:00,22.72,22.73,22.71,22.73,352262.0,22.72,22.73,22.71,22.73,352262.0
2024-03-28 15:40:00,22.72,22.75,22.72,22.75,740460.0,22.72,22.75,22.72,22.75,740460.0
2024-03-28 15:45:00,22.75,22.75,22.74,22.75,251722.0,22.75,22.75,22.74,22.75,251722.0
2024-03-28 15:50:00,22.75,22.76,22.74,22.76,319617.0,22.75,22.76,22.74,22.76,319617.0
2024-03-28 15:55:00,22.76,22.76,22.75,22.75,561945.0,22.76,22.76,22.75,22.75,561945.0
2024-04-01 09:30:00,23.19,23.2,23.1,23.17,1596701.0,23.19,23.2,23.1,23.17,1596701.0
2024-04-01 09:35:00,23.16,23.19,23.05,23.05,963508.0,23.16,23.19,23.05,23.05,963508.0
2024-04-01 09:40:00,23.05,23.08,23.01,23.04,608376.0,23.05,23.08,23.01,23.04,608376.0
2024-04-01 09:45:00,23.04,23.05,22.87,22.89,948890.0,23.04,23.05,22.87,22.89,948890.0
2024-04-01 09:50:00,22.89,22.94,22.85,22.9,601891.0,22.89,22.94,22.85,22.9,601891.0
2024-04-01 09:55:00,22.89,22.94,22.87,22.92,289215.0,22.89,22.94,22.87,22.92,289215.0
2024-04-01 10:00:00,22.91,22.91,22.77,22.78,833209.0,22.91,22.91,22.77,22.78,833209.0
2024-04-01 10:05:00,22.78,22.82,22.76,22.8,568763.0,22.78,22.82,22.76,22.8,568763.0
2024-04-01 10:10:00,22.8,22.8,22.72,22.78,643440.0,22.8,22.8,22.72,22.78,643440.0
2024-04-01 10:15:00,22.77,22.78,22.66,22.67,626952.0,22.77,22.78,22.66,22.67,626952.0
2024-04-01 10:20:00,22.67,22.73,22.64,22.72,269951.0,22.67,22.73,22.64,22.72,269951.0
2024-04-01 10:25:00,22.71,22.76,22.69,22.71,359585.0,22.71,22.76,22.69,22.71,359585.0
2024-04-01 10:30:00,22.71,22.8,22.68,22.76,501771.0,22.71,22.8,22.68,22.76,501771.0
2024-04-01 10:35:00,22.76,22.77,22.67,22.68,367983.0,22.76,22.77,22.67,22.68,367983.0
2024-04-01 10:40:00,22.67,22.69,22.63,22.67,358138.0,22.67,22.69,22.63,22.67,358138.0
2024-04-01 10:45:00,22.67,22.76,22.66,22.75,218330.0,22.67,22.76,22.66,22.75,218330.0
2024-04-01 10:50:00,22.76,22.79,22.73,22.77,215466.0,22.76,22.79,22.73,22.77,215466.0
2024-04-01 10:55:00,22.76,22.79,22.75,22.79,154346.0,22.76,22.79,22.75,22.79,154346.0
2024-04-01 11:00:00,22.79,22.84,22.78,22.82,477390.0,22.79,22.84,22.78,22.82,477390.0
2024-04-01 11:05:00,22.82,22.82,22.75,22.76,387399.0,22.82,22.82,22.75,22.76,387399.0
2024-04-01 11:10:00,22.77,22.81,22.76,22.8,269710.0,22.77,22.81,22.76,22.8,269710.0
2024-04-01 11:15:00,22.8,22.82,22.78,22.8,354247.0,22.8,22.82,22.78,22.8,354247.0
2024-04-01 11:20:00,22.81,22.83,22.81,22.83,543594.0,22.81,22.83,22.81,22.83,543594.0
2024-04-01 11:25:00,22.83,22.86,22.81,22.86,428256.0,22.83,22.86,22.81,22.86,428256.0
2024-04-01 11:30:00,22.86,22.88,22.84,22.87,336838.0,22.86,22.88,22.84,22.87,336838.0
2024-04-01 11:35:00,22.87,22.89,22.86,22.88,571866.0,22.87,22.89,22.86,22.88,571866.0
2024-04-01 11:40:00,22.88,22.9,22.86,22.87,305740.0,22.88,22.9,22.86,22.87,305740.0
2024-04-01 11:45:00,22.88,22.9,22.87,22.9,258076.0,22.88,22.9,22.87,22.9,258076.0
2024-04-01 11:50:00,22.9,22.91,22.89,22.91,195037.0,22.9,22.91,22.89,22.91,195037.0
2024-04-01 11:55:00,22.91,22.93,22.87,22.88,272258.0,22.91,22.93,22.87,22.88,272258.0
2024-04-01 12:00:00,22.89,22.89,22.84,22.86,258174.0,22.89,22.89,22.84,22.86,258174.0
2024-04-01 12:05:00,22.87,22.87,22.84,22.86,163066.0,22.87,22.87,22.84,22.86,163066.0
2024-04-01 12:10:00,22.86,22.88,22.83,22.88,211014.0,22.86,22.88,22.83,22.88,211014.0
2024-04-01 12:15:00,22.88,22.9,22.87,22.89,422199.0,22.88,22.9,22.87,22.89,422199.0
2024-04-01 12:20:00,22.9,22.93,22.88,22.91,242678.0,22.9,22.93,22.88,22.91,242678.0
2024-04-01 12:25:00,22.92,22.93,22.91,22.92,103911.0,22.92,22.93,22.91,22.92,103911.0
2024-04-01 12:30:00,22.91,22.93,22.9,22.92,89709.0,22.91,22.93,22.9,22.92,89709.0
2024-04-01 12:35:00,22.92,22.92,22.89,22.9,118575.0,22.92,22.92,22.89,22.9,118575.0
2024-04-01 12:40:00,22.91,22.93,22.89,22.9,92483.0,22.91,22.93,22.89,22.9,92483.0
2024-04-01 12:45:00,22.89,22.9,22.86,22.87,45600.0,22.89,22.9,22.86,22.87,45600.0
2024-04-01 12:50:00,22.87,22.87,22.85,22.86,44116.0,22.87,22.87,22.85,22.86,44116.0
2024-04-01 12:55:00,22.86,22.86,22.81,22.83,155767.0,22.86,22.86,22.81,22.83,155767.0
2024-04-01 13:00:00,22.83,22.85,22.82,22.85,96822.0,22.83,22.85,22.82,22.85,96822.0
2024-04-01 13:05:00,22.85,22.87,22.83,22.87,120753.0,22.85,22.87,22.83,22.87,120753.0
2024-04-01 13:10:00,22.87,22.87,22.84,22.85,381176.0,22.87,22.87,22.84,22.85,381176.0
2024-04-01 13:15:00,22.85,22.86,22.83,22.84,219109.0,22.85,22.86,22.83,22.84,219109.0
2024-04-01 13:20:00,22.83,22.84,22.8,22.81,344392.0,22.83,22.84,22.8,22.81,344392.0
2024-04-01 13:25:00,22.8,22.83,22.8,22.83,167500.0,22.8,22.83,22.8,22.83,167500.0
2024-04-01 13:30:00,22.83,22.85,22.82,22.84,45172.0,22.83,22.85,22.82,22.84,45172.0
2024-04-01 13:35:00,22.83,22.85,22.83,22.84,28431.0,22.83,22.85,22.83,22.84,28431.0
2024-04-01 13:40:00,22.83,22.85,22.83,22.85,42241.0,22.83,22.85,22.83,22.85,42241.0
2024-04-01 13:45:00,22.85,22.85,22.83,22.84,78255.0,22.85,22.85,22.83,22.84,78255.0
2024-04-01 13:50:00,22.84,22.84,22.82,22.83,42319.0,22.84,22.84,22.82,22.83,42319.0
2024-04-01 13:55:00,22.83,22.86,22.83,22.85,193742.0,22.83,22.86,22.83,22.85,193742.0
2024-04-01 14:00:00,22.86,22.86,22.84,22.85,62034.0,22.86,22.86,22.84,22.85,62034.0
2024-04-01 14:05:00,22.85,22.86,22.84,22.85,61286.0,22.85,22.86,22.84,22.85,61286.0
2024-04-01 14:10:00,22.86,22.86,22.84,22.86,51008.0,22.86,22.86,22.84,22.86,51008.0
2024-04-01 14:15:00,22.86,22.87,22.85,22.87,72018.0,22.86,22.87,22.85,22.87,72018.0
2024-04-01 14:20:00,22.87,22.87,22.85,22.86,28301.0,22.87,22.87,22.85,22.86,28301.0
2024-04-01 14:25:00,22.86,22.86,22.85,22.85,33094.0,22.86,22.86,22.85,22.85,33094.0
2024-04-01 14:30:00,22.86,22.86,22.82,22.83,87404.0,22.86,22.86,22.82,22.83,87404.0
2024-04-01 14:35:00,22.83,22.84,22.82,22.83,63647.0,22.83,22.84,22.82,22.83,63647.0
2024-04-01 14:40:00,22.83,22.84,22.83,22.84,33377.0,22.83,22.84,22.83,22.84,33377.0
2024-04-01 14:45:00,22.84,22.84,22.82,22.83,51703.0,22.84,22.84,22.82,22.83,51703.0
2024-04-01 14:50:00,22.82,22.83,22.81,22.82,47510.0,22.82,22.83,22.81,22.82,47510.0
2024-04-01 14:55:00,22.82,22.82,22.81,22.82,20168.0,22.82,22.82,22.81,22.82,20168.0
2024-04-01 15:00:00,22.82,22.84,22.81,22.84,53196.0,22.82,22.84,22.81,22.84,53196.0
2024-04-01 15:05:00,22.84,22.84,22.83,22.84,35762.0,22.84,22.84,22.83,22.84,35762.0
2024-04-01 15:10:00,22.84,22.84,22.83,22.84,31736.0,22.84,22.84,22.83,22.84,31736.0
2024-04-01 15:15:00,22.84,22.84,22.83,22.84,58849.0,22.84,22.84,22.83,22.84,58849.0
2024-04-01 15:20:00,22.84,22.84,22.82,22.84,251668.0,22.84,22.84,22.82,22.84,251668.0
2024-04-01 15:25:00,22.84,22.84,22.82,22.83,75146.0,22.84,22.84,22.82,22.83,75146.0
2024-04-01 15:30:00,22.83,22.84,22.82,22.84,38203.0,22.83,22.84,22.82,22.84,38203.0
2024-04-01 15:35:00,22.84,22.84,22.82,22.83,63747.0,22.84,22.84,22.82,22.83,63747.0
2024-04-01 15:40:00,22.83,22.85,22.82,22.84,81288.0,22.83,22.85,22.82,22.84,81288.0
2024-04-01 15:45:00,22.85,22.85,22.84,22.85,65517.0,22.85,22.85,22.84,22.85,65517.0
2024-04-01 15:50:00,22.85,22.85,22.84,22.85,131407.0,22.85,22.85,22.84,22.85,131407.0
2024-04-01 15:55:00,22.85,22.87,22.84,22.87,834150.0,22.85,22.87,22.84,22.87,834150.0
2024-04-02 09:30:00,23.33,23.37,23.28,23.29,862937.0,23.33,23.37,23.28,23.29,862937.0
2024-04-02 09:35:00,23.29,23.39,23.28,23.38,2402931.0,23.29,23.39,23.28,23.38,2402931.0
2024-04-02 09:40:00,23.38,23.38,23.29,23.32,1141384.0,23.38,23.38,23.29,23.32,1141384.0
2024-04-02 09:45:00,23.32,23.38,23.3,23.35,692864.0,23.32,23.38,23.3,23.35,692864.0
2024-04-02 09:50:00,23.35,23.35,23.28,23.29,536555.0,23.35,23.35,23.28,23.29,536555.0
2024-04-02 09:55:00,23.3,23.32,23.25,23.3,357697.0,23.3,23.32,23.25,23.3,357697.0
2024-04-02 10:00:00,23.3,23.38,23.24,23.38,1254590.0,23.3,23.38,23.24,23.38,1254590.0
2024-04-02 10:05:00,23.37,23.39,23.32,23.36,1127687.0,23.37,23.39,23.32,23.36,1127687.0
2024-04-02 10:10:00,23.36,23.41,23.32,23.38,655183.0,23.36,23.41,23.32,23.38,655183.0
2024-04-02 10:15:00,23.38,23.45,23.38,23.44,492890.0,23.38,23.45,23.38,23.44,492890.0
2024-04-02 10:20:00,23.44,23.46,23.41,23.46,1863556.0,23.44,23.46,23.41,23.46,1863556.0
2024-04-02 10:25:00,23.46,23.56,23.44,23.52,1461591.0,23.46,23.56,23.44,23.52,1461591.0
2024-04-02 10:30:00,23.53,23.63,23.52,23.62,1764761.0,23.53,23.63,23.52,23.62,1764761.0
2024-04-02 10:35:00,23.61,23.69,23.58,23.67,2023947.0,23.61,23.69,23.58,23.67,2023947.0
2024-04-02 10:40:00,23.67,23.67,23.58,23.6,1845929.0,23.67,23.67,23.58,23.6,1845929.0
2024-04-02 10:45:00,23.59,23.64,23.54,23.55,3414158.0,23.59,23.64,23.54,23.55,3414158.0
2024-04-02 10:50:00,23.55,23.58,23.49,23.54,1280909.0,23.55,23.58,23.49,23.54,1280909.0
2024-04-02 10:55:00,23.54,23.55,23.44,23.52,1280658.0,23.54,23.55,23.44,23.52,1280658.0
2024-04-02 11:00:00,23.51,23.53,23.46,23.47,665813.0,23.51,23.53,23.46,23.47,665813.0
2024-04-02 11:05:00,23.47,23.56,23.47,23.55,349242.0,23.47,23.56,23.47,23.55,349242.0
2024-04-02 11:10:00,23.55,23.57,23.51,23.53,322877.0,23.55,23.57,23.51,23.53,322877.0
2024-04-02 11:15:00,23.54,23.61,23.53,23.6,515918.0,23.54,23.61,23.53,23.6,515918.0
2024-04-02 11:20:00,23.59,23.62,23.56,23.6,528441.0,23.59,23.62,23.56,23.6,528441.0
2024-04-02 11:25:00,23.6,23.61,23.52,23.54,529874.0,23.6,23.61,23.52,23.54,529874.0
2024-04-02 11:30:00,23.54,23.56,23.47,23.48,1357764.0,23.54,23.56,23.47,23.48,1357764.0
2024-04-02 11:35:00,23.49,23.55,23.47,23.54,407390.0,23.49,23.55,23.47,23.54,407390.0
2024-04-02 11:40:00,23.55,23.58,23.53,23.55,442702.0,23.55,23.58,23.53,23.55,442702.0
2024-04-02 11:45:00,23.56,23.59,23.54,23.57,351114.0,23.56,23.59,23.54,23.57,351114.0
2024-04-02 11:50:00,23.58,23.59,23.56,23.58,269995.0,23.58,23.59,23.56,23.58,269995.0
2024-04-02 11:55:00,23.59,23.63,23.57,23.61,1502345.0,23.59,23.63,23.57,23.61,1502345.0
2024-04-02 12:00:00,23.61,23.64,23.6,23.64,307246.0,23.61,23.64,23.6,23.64,307246.0
2024-04-02 12:05:00,23.64,23.65,23.6,23.6,265161.0,23.64,23.65,23.6,23.6,265161.0
2024-04-02 12:10:00,23.61,23.61,23.54,23.55,602434.0,23.61,23.61,23.54,23.55,602434.0
2024-04-02 12:15:00,23.55,23.57,23.53,23.55,281946.0,23.55,23.57,23.53,23.55,281946.0
2024-04-02 12:20:00,23.55,23.58,23.55,23.57,504267.0,23.55,23.58,23.55,23.57,504267.0
2024-04-02 12:25:00,23.58,23.59,23.56,23.56,376310.0,23.58,23.59,23.56,23.56,376310.0
2024-04-02 12:30:00,23.56,23.6,23.56,23.6,177257.0,23.56,23.6,23.56,23.6,177257.0
2024-04-02 12:35:00,23.59,23.6,23.56,23.56,279822.0,23.59,23.6,23.56,23.56,279822.0
2024-04-02 12:40:00,23.56,23.59,23.55,23.59,151087.0,23.56,23.59,23.55,23.59,151087.0
2024-04-02 12:45:00,23.59,23.61,23.58,23.59,243403.0,23.59,23.61,23.58,23.59,243403.0
2024-04-02 12:50:00,23.6,23.6,23.56,23.58,419803.0,23.6,23.6,23.56,23.58,419803.0
2024-04-02 12:55:00,23.58,23.58,23.57,23.57,28457.0,23.58,23.58,23.57,23.57,28457.0
2024-04-02 13:00:00,23.58,23.62,23.56,23.62,256653.0,23.58,23.62,23.56,23.62,256653.0
2024-04-02 13:05:00,23.61,23.63,23.58,23.62,304912.0,23.61,23.63,23.58,23.62,304912.0
2024-04-02 13:10:00,23.61,23.62,23.6,23.61,214173.0,23.61,23.62,23.6,23.61,214173.0
2024-04-02 13:15:00,23.6,23.61,23.58,23.59,213939.0,23.6,23.61,23.58,23.59,213939.0
2024-04-02 13:20:00,23.58,23.61,23.58,23.6,581156.0,23.58,23.61,23.58,23.6,581156.0
2024-04-02 13:25:00,23.6,23.62,23.6,23.62,219710.0,23.6,23.62,23.6,23.62,219710.0
2024-04-02 13:30:00,23.61,23.65,23.6,23.65,323073.0,23.61,23.65,23.6,23.65,323073.0
2024-04-02 13:35:00,23.65,23.65,23.63,23.64,144220.0,23.65,23.65,23.63,23.64,144220.0
2024-04-02 13:40:00,23.64,23.66,23.63,23.64,401834.0,23.64,23.66,23.63,23.64,401834.0
2024-04-02 13:45:00,23.64,23.67,23.63,23.67,327562.0,23.64,23.67,23.63,23.67,327562.0
2024-04-02 13:50:00,23.67,23.68,23.66,23.67,292140.0,23.67,23.68,23.66,23.67,292140.0
2024-04-02 13:55:00,23.67,23.69,23.66,23.69,360101.0,23.67,23.69,23.66,23.69,360101.0
2024-04-02 14:00:00,23.68,23.71,23.67,23.71,382453.0,23.68,23.71,23.67,23.71,382453.0
2024-04-02 14:05:00,23.7,23.75,23.7,23.75,452306.0,23.7,23.75,23.7,23.75,452306.0
2024-04-02 14:10:00,23.75,23.77,23.73,23.74,575842.0,23.75,23.77,23.73,23.74,575842.0
2024-04-02 14:15:00,23.73,23.76,23.71,23.73,591945.0,23.73,23.76,23.71,23.73,591945.0
2024-04-02 14:20:00,23.74,23.74,23.72,23.73,660599.0,23.74,23.74,23.72,23.73,660599.0
2024-04-02 14:25:00,23.73,23.75,23.72,23.75,353919.0,23.73,23.75,23.72,23.75,353919.0
2024-04-02 14:30:00,23.75,23.76,23.74,23.75,451231.0,23.75,23.76,23.74,23.75,451231.0
2024-04-02 14:35:00,23.76,23.76,23.72,23.72,274885.0,23.76,23.76,23.72,23.72,274885.0
2024-04-02 14:40:00,23.72,23.74,23.71,23.72,407725.0,23.72,23.74,23.71,23.72,407725.0
2024-04-02 14:45:00,23.72,23.73,23.7,23.71,234013.0,23.72,23.73,23.7,23.71,234013.0
2024-04-02 14:50:00,23.71,23.74,23.7,23.74,224956.0,23.71,23.74,23.7,23.74,224956.0
2024-04-02 14:55:00,23.73,23.76,23.73,23.75,341469.0,23.73,23.76,23.73,23.75,341469.0
2024-04-02 15:00:00,23.75,23.77,23.73,23.77,254975.0,23.75,23.77,23.73,23.77,254975.0
2024-04-02 15:05:00,23.77,23.78,23.75,23.78,368707.0,23.77,23.78,23.75,23.78,368707.0
2024-04-02 15:10:00,23.78,23.78,23.76,23.78,337325.0,23.78,23.78,23.76,23.78,337325.0
2024-04-02 15:15:00,23.78,23.79,23.77,23.78,459286.0,23.78,23.79,23.77,23.78,459286.0
2024-04-02 15:20:00,23.78,23.79,23.77,23.78,258391.0,23.78,23.79,23.77,23.78,258391.0
2024-04-02 15:25:00,23.79,23.8,23.77,23.8,507056.0,23.79,23.8,23.77,23.8,507056.0
2024-04-02 15:30:00,23.8,23.82,23.78,23.81,639627.0,23.8,23.82,23.78,23.81,639627.0
2024-04-02 15:35:00,23.82,23.84,23.81,23.84,1393953.0,23.82,23.84,23.81,23.84,1393953.0
2024-04-02 15:40:00,23.84,23.85,23.82,23.85,733212.0,23.84,23.85,23.82,23.85,733212.0
2024-04-02 15:45:00,23.85,23.88,23.84,23.87,935173.0,23.85,23.88,23.84,23.87,935173.0
2024-04-02 15:50:00,23.87,23.9,23.86,23.87,1220611.0,23.87,23.9,23.86,23.87,1220611.0
2024-04-02 15:55:00,23.87,23.87,23.84,23.85,2183389.0,23.87,23.87,23.84,23.85,2183389.0
2024-04-03 09:30:00,24.27,24.28,24.17,24.23,3912877.0,24.27,24.28,24.17,24.23,3912877.0
2024-04-03 09:35:00,24.23,24.28,24.17,24.27,1657195.0,24.23,24.28,24.17,24.27,1657195.0
2024-04-03 09:40:00,24.27,24.33,24.25,24.27,1271215.0,24.27,24.33,24.25,24.27,1271215.0
2024-04-03 09:45:00,24.26,24.34,24.25,24.33,925188.0,24.26,24.34,24.25,24.33,925188.0
2024-04-03 09:50:00,24.33,24.36,24.31,24.36,898109.0,24.33,24.36,24.31,24.36,898109.0
2024-04-03 09:55:00,24.36,24.38,24.31,24.34,1489235.0,24.36,24.38,24.31,24.34,1489235.0
2024-04-03 10:00:00,24.34,24.5,24.33,24.4,2664643.0,24.34,24.5,24.33,24.4,2664643.0
2024-04-03 10:05:00,24.41,24.5,24.39,24.44,1045839.0,24.41,24.5,24.39,24.44,1045839.0
2024-04-03 10:10:00,24.43,24.48,24.36,24.48,1633106.0,24.43,24.48,24.36,24.48,1633106.0
2024-04-03 10:15:00,24.48,24.5,24.42,24.48,1261455.0,24.48,24.5,24.42,24.48,1261455.0
2024-04-03 10:20:00,24.48,24.49,24.4,24.44,730921.0,24.48,24.49,24.4,24.44,730921.0
2024-04-03 10:25:00,24.44,24.46,24.35,24.36,585991.0,24.44,24.46,24.35,24.36,585991.0
2024-04-03 10:30:00,24.36,24.43,24.32,24.43,860679.0,24.36,24.43,24.32,24.43,860679.0
2024-04-03 10:35:00,24.42,24.48,24.41,24.48,895989.0,24.42,24.48,24.41,24.48,895989.0
2024-04-03 10:40:00,24.47,24.54,24.47,24.53,1058545.0,24.47,24.54,24.47,24.53,1058545.0
2024-04-03 10:45:00,24.53,24.56,24.5,24.55,646002.0,24.53,24.56,24.5,24.55,646002.0
2024-04-03 10:50:00,24.55,24.57,24.54,24.55,514616.0,24.55,24.57,24.54,24.55,514616.0
2024-04-03 10:55:00,24.55,24.56,24.51,24.55,1049878.0,24.55,24.56,24.51,24.55,1049878.0
2024-04-03 11:00:00,24.54,24.54,24.47,24.5,623220.0,24.54,24.54,24.47,24.5,623220.0
2024-04-03 11:05:00,24.5,24.55,24.47,24.51,410404.0,24.5,24.55,24.47,24.51,410404.0
2024-04-03 11:10:00,24.51,24.52,24.45,24.48,626106.0,24.51,24.52,24.45,24.48,626106.0
2024-04-03 11:15:00,24.48,24.52,24.47,24.51,443113.0,24.48,24.52,24.47,24.51,443113.0
2024-04-03 11:20:00,24.51,24.52,24.45,24.45,675371.0,24.51,24.52,24.45,24.45,675371.0
2024-04-03 11:25:00,24.46,24.49,24.42,24.43,404812.0,24.46,24.49,24.42,24.43,404812.0
2024-04-03 11:30:00,24.43,24.45,24.4,24.45,972165.0,24.43,24.45,24.4,24.45,972165.0
2024-04-03 11:35:00,24.44,24.47,24.4,24.4,499434.0,24.44,24.47,24.4,24.4,499434.0
2024-04-03 11:40:00,24.4,24.43,24.35,24.37,589309.0,24.4,24.43,24.35,24.37,589309.0
2024-04-03 11:45:00,24.37,24.39,24.29,24.3,1168513.0,24.37,24.39,24.29,24.3,1168513.0
2024-04-03 11:50:00,24.3,24.38,24.28,24.37,884071.0,24.3,24.38,24.28,24.37,884071.0
2024-04-03 11:55:00,24.37,24.42,24.34,24.42,678738.0,24.37,24.42,24.34,24.42,678738.0
2024-04-03 12:00:00,24.42,24.44,24.4,24.43,409664.0,24.42,24.44,24.4,24.43,409664.0
2024-04-03 12:05:00,24.43,24.44,24.4,24.42,375086.0,24.43,24.44,24.4,24.42,375086.0
2024-04-03 12:10:00,24.43,24.45,24.33,24.42,956103.0,24.43,24.45,24.33,24.42,956103.0
2024-04-03 12:15:00,24.41,24.47,24.39,24.45,365125.0,24.41,24.47,24.39,24.45,365125.0
2024-04-03 12:20:00,24.45,24.54,24.44,24.52,585817.0,24.45,24.54,24.44,24.52,585817.0
2024-04-03 12:25:00,24.52,24.54,24.48,24.52,872658.0,24.52,24.54,24.48,24.52,872658.0
2024-04-03 12:30:00,24.51,24.57,24.51,24.56,633242.0,24.51,24.57,24.51,24.56,633242.0
2024-04-03 12:35:00,24.55,24.6,24.52,24.58,920642.0,24.55,24.6,24.52,24.58,920642.0
2024-04-03 12:40:00,24.58,24.63,24.57,24.59,321171.0,24.58,24.63,24.57,24.59,321171.0
2024-04-03 12:45:00,24.59,24.63,24.56,24.62,444210.0,24.59,24.63,24.56,24.62,444210.0
2024-04-03 12:50:00,24.63,24.64,24.6,24.61,513881.0,24.63,24.64,24.6,24.61,513881.0
2024-04-03 12:55:00,24.6,24.64,24.59,24.63,328792.0,24.6,24.64,24.59,24.63,328792.0
2024-04-03 13:00:00,24.64,24.64,24.55,24.55,340176.0,24.64,24.64,24.55,24.55,340176.0
2024-04-03 13:05:00,24.55,24.61,24.53,24.6,555124.0,24.55,24.61,24.53,24.6,555124.0
2024-04-03 13:10:00,24.6,24.63,24.59,24.6,228619.0,24.6,24.63,24.59,24.6,228619.0
2024-04-03 13:15:00,24.6,24.63,24.59,24.63,224651.0,24.6,24.63,24.59,24.63,224651.0
2024-04-03 13:20:00,24.63,24.64,24.61,24.63,492585.0,24.63,24.64,24.61,24.63,492585.0
2024-04-03 13:25:00,24.64,24.65,24.63,24.65,570780.0,24.64,24.65,24.63,24.65,570780.0
2024-04-03 13:30:00,24.64,24.66,24.63,24.64,319437.0,24.64,24.66,24.63,24.64,319437.0
2024-04-03 13:35:00,24.64,24.65,24.61,24.62,420891.0,24.64,24.65,24.61,24.62,420891.0
2024-04-03 13:40:00,24.62,24.63,24.61,24.63,153192.0,24.62,24.63,24.61,24.63,153192.0
2024-04-03 13:45:00,24.62,24.66,24.62,24.65,300121.0,24.62,24.66,24.62,24.65,300121.0
2024-04-03 13:50:00,24.66,24.69,24.65,24.69,237358.0,24.66,24.69,24.65,24.69,237358.0
2024-04-03 13:55:00,24.69,24.69,24.66,24.68,599346.0,24.69,24.69,24.66,24.68,599346.0
2024-04-03 14:00:00,24.69,24.74,24.67,24.72,810886.0,24.69,24.74,24.67,24.72,810886.0
2024-04-03 14:05:00,24.72,24.73,24.66,24.67,1020910.0,24.72,24.73,24.66,24.67,1020910.0
2024-04-03 14:10:00,24.67,24.69,24.66,24.68,239461.0,24.67,24.69,24.66,24.68,239461.0
2024-04-03 14:15:00,24.67,24.68,24.65,24.67,442667.0,24.67,24.68,24.65,24.67,442667.0
2024-04-03 14:20:00,24.66,24.68,24.66,24.68,161606.0,24.66,24.68,24.66,24.68,161606.0
2024-04-03 14:25:00,24.68,24.68,24.66,24.68,131534.0,24.68,24.68,24.66,24.68,131534.0
2024-04-03 14:30:00,24.67,24.69,24.66,24.69,228287.0,24.67,24.69,24.66,24.69,228287.0
2024-04-03 14:35:00,24.69,24.74,24.68,24.74,337329.0,24.69,24.74,24.68,24.74,337329.0
2024-04-03 14:40:00,24.74,24.75,24.72,24.75,348535.0,24.74,24.75,24.72,24.75,348535.0
2024-04-03 14:45:00,24.75,24.76,24.71,24.72,758352.0,24.75,24.76,24.71,24.72,758352.0
2024-04-03 14:50:00,24.71,24.73,24.71,24.73,240340.0,24.71,24.73,24.71,24.73,240340.0
2024-04-03 14:55:00,24.73,24.73,24.71,24.71,171921.0,24.73,24.73,24.71,24.71,171921.0
2024-04-03 15:00:00,24.71,24.76,24.7,24.75,341429.0,24.71,24.76,24.7,24.75,341429.0
2024-04-03 15:05:00,24.75,24.76,24.72,24.72,403411.0,24.75,24.76,24.72,24.72,403411.0
2024-04-03 15:10:00,24.73,24.75,24.7,24.71,206267.0,24.73,24.75,24.7,24.71,206267.0
2024-04-03 15:15:00,24.71,24.74,24.7,24.73,281045.0,24.71,24.74,24.7,24.73,281045.0
2024-04-03 15:20:00,24.73,24.73,24.71,24.71,261528.0,24.73,24.73,24.71,24.71,261528.0
2024-04-03 15:25:00,24.71,24.74,24.71,24.73,605348.0,24.71,24.74,24.71,24.73,605348.0
2024-04-03 15:30:00,24.73,24.74,24.7,24.71,1413220.0,24.73,24.74,24.7,24.71,1413220.0
2024-04-03 15:35:00,24.71,24.73,24.7,24.73,851359.0,24.71,24.73,24.7,24.73,851359.0
2024-04-03 15:40:00,24.73,24.73,24.72,24.73,396834.0,24.73,24.73,24.72,24.73,396834.0
2024-04-03 15:45:00,24.73,24.76,24.72,24.76,562674.0,24.73,24.76,24.72,24.76,562674.0
2024-04-03 15:50:00,24.76,24.76,24.74,24.75,949423.0,24.76,24.76,24.74,24.75,949423.0
2024-04-03 15:55:00,24.75,24.76,24.72,24.73,2138553.0,24.75,24.76,24.72,24.73,2138553.0
2024-04-04 09:30:00,24.57,24.59,24.47,24.47,1812851.0,24.57,24.59,24.47,24.47,1812851.0
2024-04-04 09:35:00,24.48,24.54,24.46,24.52,1525997.0,24.48,24.54,24.46,24.52,1525997.0
2024-04-04 09:40:00,24.51,24.57,24.49,24.56,1327904.0,24.51,24.57,24.49,24.56,1327904.0
2024-04-04 09:45:00,24.56,24.6,24.54,24.59,1127900.0,24.56,24.6,24.54,24.59,1127900.0
2024-04-04 09:50:00,24.59,24.6,24.5,24.52,1065506.0,24.59,24.6,24.5,24.52,1065506.0
2024-04-04 09:55:00,24.52,24.54,24.48,24.52,1309524.0,24.52,24.54,24.48,24.52,1309524.0
2024-04-04 10:00:00,24.52,24.64,24.51,24.63,1386282.0,24.52,24.64,24.51,24.63,1386282.0
2024-04-04 10:05:00,24.62,24.64,24.58,24.63,344076.0,24.62,24.64,24.58,24.63,344076.0
2024-04-04 10:10:00,24.63,24.65,24.6,24.64,340868.0,24.63,24.65,24.6,24.64,340868.0
2024-04-04 10:15:00,24.63,24.67,24.62,24.66,512466.0,24.63,24.67,24.62,24.66,512466.0
2024-04-04 10:20:00,24.67,24.68,24.63,24.65,716439.0,24.67,24.68,24.63,24.65,716439.0
2024-04-04 10:25:00,24.66,24.76,24.66,24.75,911518.0,24.66,24.76,24.66,24.75,911518.0
2024-04-04 10:30:00,24.76,24.78,24.71,24.77,724006.0,24.76,24.78,24.71,24.77,724006.0
2024-04-04 10:35:00,24.77,24.79,24.75,24.75,858151.0,24.77,24.79,24.75,24.75,858151.0
2024-04-04 10:40:00,24.76,24.79,24.72,24.77,745639.0,24.76,24.79,24.72,24.77,745639.0
2024-04-04 10:45:00,24.77,24.81,24.74,24.78,1144376.0,24.77,24.81,24.74,24.78,1144376.0
2024-04-04 10:50:00,24.78,24.82,24.77,24.8,619499.0,24.78,24.82,24.77,24.8,619499.0
2024-04-04 10:55:00,24.79,24.8,24.76,24.78,813234.0,24.79,24.8,24.76,24.78,813234.0
2024-04-04 11:00:00,24.79,24.8,24.75,24.78,340589.0,24.79,24.8,24.75,24.78,340589.0
2024-04-04 11:05:00,24.77,24.81,24.75,24.8,594480.0,24.77,24.81,24.75,24.8,594480.0
2024-04-04 11:10:00,24.8,24.81,24.77,24.8,438849.0,24.8,24.81,24.77,24.8,438849.0
2024-04-04 11:15:00,24.79,24.84,24.79,24.84,729621.0,24.79,24.84,24.79,24.84,729621.0
2024-04-04 11:20:00,24.83,24.84,24.8,24.8,333695.0,24.83,24.84,24.8,24.8,333695.0
2024-04-04 11:25:00,24.81,24.83,24.8,24.82,198501.0,24.81,24.83,24.8,24.82,198501.0
2024-04-04 11:30:00,24.81,24.84,24.78,24.8,341373.0,24.81,24.84,24.78,24.8,341373.0
2024-04-04 11:35:00,24.8,24.82,24.78,24.8,397167.0,24.8,24.82,24.78,24.8,397167.0
2024-04-04 11:40:00,24.81,24.83,24.79,24.82,233240.0,24.81,24.83,24.79,24.82,233240.0
2024-04-04 11:45:00,24.82,24.82,24.77,24.78,247747.0,24.82,24.82,24.77,24.78,247747.0
2024-04-04 11:50:00,24.78,24.81,24.77,24.8,233357.0,24.78,24.81,24.77,24.8,233357.0
2024-04-04 11:55:00,24.8,24.81,24.78,24.81,127464.0,24.8,24.81,24.78,24.81,127464.0
2024-04-04 12:00:00,24.8,24.83,24.79,24.8,193047.0,24.8,24.83,24.79,24.8,193047.0
2024-04-04 12:05:00,24.81,24.81,24.78,24.79,149744.0,24.81,24.81,24.78,24.79,149744.0
2024-04-04 12:10:00,24.79,24.81,24.78,24.8,333343.0,24.79,24.81,24.78,24.8,333343.0
2024-04-04 12:15:00,24.8,24.83,24.8,24.8,207721.0,24.8,24.83,24.8,24.8,207721.0
2024-04-04 12:20:00,24.8,24.81,24.76,24.79,439080.0,24.8,24.81,24.76,24.79,439080.0
2024-04-04 12:25:00,24.79,24.81,24.78,24.78,136197.0,24.79,24.81,24.78,24.78,136197.0
2024-04-04 12:30:00,24.79,24.79,24.74,24.74,191628.0,24.79,24.79,24.74,24.74,191628.0
2024-04-04 12:35:00,24.75,24.76,24.71,24.72,427364.0,24.75,24.76,24.71,24.72,427364.0
2024-04-04 12:40:00,24.73,24.77,24.72,24.74,249432.0,24.73,24.77,24.72,24.74,249432.0
2024-04-04 12:45:00,24.74,24.77,24.73,24.76,213008.0,24.74,24.77,24.73,24.76,213008.0
2024-04-04 12:50:00,24.76,24.77,24.74,24.76,279582.0,24.76,24.77,24.74,24.76,279582.0
2024-04-04 12:55:00,24.76,24.77,24.74,24.76,275401.0,24.76,24.77,24.74,24.76,275401.0
2024-04-04 13:00:00,24.76,24.78,24.75,24.75,121619.0,24.76,24.78,24.75,24.75,121619.0
2024-04-04 13:05:00,24.75,24.79,24.74,24.78,150887.0,24.75,24.79,24.74,24.78,150887.0
2024-04-04 13:10:00,24.78,24.82,24.78,24.81,298293.0,24.78,24.82,24.78,24.81,298293.0
2024-04-04 13:15:00,24.81,24.82,24.79,24.82,198182.0,24.81,24.82,24.79,24.82,198182.0
2024-04-04 13:20:00,24.81,24.83,24.8,24.81,126649.0,24.81,24.83,24.8,24.81,126649.0
2024-04-04 13:25:00,24.81,24.82,24.79,24.79,88500.0,24.81,24.82,24.79,24.79,88500.0
2024-04-04 13:30:00,24.8,24.82,24.79,24.82,121042.0,24.8,24.82,24.79,24.82,121042.0
2024-04-04 13:35:00,24.82,24.82,24.8,24.81,116446.0,24.82,24.82,24.8,24.81,116446.0
2024-04-04 13:40:00,24.82,24.83,24.8,24.82,433977.0,24.82,24.83,24.8,24.82,433977.0
2024-04-04 13:45:00,24.82,24.86,24.81,24.85,260172.0,24.82,24.86,24.81,24.85,260172.0
2024-04-04 13:50:00,24.85,24.86,24.84,24.85,201292.0,24.85,24.86,24.84,24.85,201292.0
2024-04-04 13:55:00,24.85,24.9,24.84,24.89,263510.0,24.85,24.9,24.84,24.89,263510.0
2024-04-04 14:00:00,24.89,24.9,24.86,24.89,346834.0,24.89,24.9,24.86,24.89,346834.0
2024-04-04 14:05:00,24.89,24.9,24.86,24.88,375317.0,24.89,24.9,24.86,24.88,375317.0
2024-04-04 14:10:00,24.88,24.9,24.84,24.85,231058.0,24.88,24.9,24.84,24.85,231058.0
2024-04-04 14:15:00,24.85,24.9,24.84,24.89,535452.0,24.85,24.9,24.84,24.89,535452.0
2024-04-04 14:20:00,24.89,24.95,24.88,24.93,866174.0,24.89,24.95,24.88,24.93,866174.0
2024-04-04 14:25:00,24.93,24.95,24.91,24.93,375758.0,24.93,24.95,24.91,24.93,375758.0
2024-04-04 14:30:00,24.92,24.94,24.88,24.93,390697.0,24.92,24.94,24.88,24.93,390697.0
2024-04-04 14:35:00,24.94,24.95,24.88,24.89,371718.0,24.94,24.95,24.88,24.89,371718.0
2024-04-04 14:40:00,24.89,24.92,24.86,24.91,290199.0,24.89,24.92,24.86,24.91,290199.0
2024-04-04 14:45:00,24.92,24.95,24.88,24.91,316036.0,24.92,24.95,24.88,24.91,316036.0
2024-04-04 14:50:00,24.91,24.95,24.9,24.93,261312.0,24.91,24.95,24.9,24.93,261312.0
2024-04-04 14:55:00,24.94,24.95,24.9,24.93,450205.0,24.94,24.95,24.9,24.93,450205.0
2024-04-04 15:00:00,24.93,24.93,24.77,24.83,1619962.0,24.93,24.93,24.77,24.83,1619962.0
2024-04-04 15:05:00,24.83,24.86,24.8,24.86,542888.0,24.83,24.86,24.8,24.86,542888.0
2024-04-04 15:10:00,24.85,24.86,24.82,24.83,320304.0,24.85,24.86,24.82,24.83,320304.0
2024-04-04 15:15:00,24.83,24.83,24.69,24.71,1105804.0,24.83,24.83,24.69,24.71,1105804.0
2024-04-04 15:20:00,24.7,24.77,24.69,24.76,557337.0,24.7,24.77,24.69,24.76,557337.0
2024-04-04 15:25:00,24.76,24.77,24.63,24.64,1325777.0,24.76,24.77,24.63,24.64,1325777.0
2024-04-04 15:30:00,24.64,24.68,24.54,24.55,1048214.0,24.64,24.68,24.54,24.55,1048214.0
2024-04-04 15:35:00,24.55,24.59,24.5,24.53,2283274.0,24.55,24.59,24.5,24.53,2283274.0
2024-04-04 15:40:00,24.53,24.57,24.51,24.54,1389808.0,24.53,24.57,24.51,24.54,1389808.0
2024-04-04 15:45:00,24.53,24.53,24.4,24.41,2633023.0,24.53,24.53,24.4,24.41,2633023.0
2024-04-04 15:50:00,24.42,24.52,24.38,24.49,2034314.0,24.42,24.52,24.38,24.49,2034314.0
2024-04-04 15:55:00,24.49,24.51,24.47,24.5,905903.0,24.49,24.51,24.47,24.5,905903.0
2024-04-05 09:30:00,24.49,24.5,24.39,24.44,1316132.0,24.49,24.5,24.39,24.44,1316132.0
2024-04-05 09:35:00,24.45,24.49,24.42,24.48,568453.0,24.45,24.49,24.42,24.48,568453.0
2024-04-05 09:40:00,24.47,24.52,24.42,24.44,656123.0,24.47,24.52,24.42,24.44,656123.0
2024-04-05 09:45:00,24.44,24.55,24.42,24.53,582569.0,24.44,24.55,24.42,24.53,582569.0
2024-04-05 09:50:00,24.52,24.68,24.52,24.64,1305213.0,24.52,24.68,24.52,24.64,1305213.0
2024-04-05 09:55:00,24.65,24.7,24.63,24.66,904638.0,24.65,24.7,24.63,24.66,904638.0
2024-04-05 10:00:00,24.67,24.71,24.58,24.6,431741.0,24.67,24.71,24.58,24.6,431741.0
2024-04-05 10:05:00,24.61,24.64,24.52,24.57,480486.0,24.61,24.64,24.52,24.57,480486.0
2024-04-05 10:10:00,24.58,24.7,24.57,24.68,687370.0,24.58,24.7,24.57,24.68,687370.0
2024-04-05 10:15:00,24.67,24.69,24.6,24.64,488516.0,24.67,24.69,24.6,24.64,488516.0
2024-04-05 10:20:00,24.64,24.75,24.63,24.73,686074.0,24.64,24.75,24.63,24.73,686074.0
2024-04-05 10:25:00,24.73,24.81,24.69,24.8,1566137.0,24.73,24.81,24.69,24.8,1566137.0
2024-04-05 10:30:00,24.81,24.98,24.77,24.91,1451008.0,24.81,24.98,24.77,24.91,1451008.0
2024-04-05 10:35:00,24.9,24.98,24.86,24.91,1441284.0,24.9,24.98,24.86,24.91,1441284.0
2024-04-05 10:40:00,24.91,24.94,24.87,24.92,918642.0,24.91,24.94,24.87,24.92,918642.0
2024-04-05 10:45:00,24.92,25.0,24.89,24.98,855313.0,24.92,25.0,24.89,24.98,855313.0
2024-04-05 10:50:00,24.98,24.98,24.86,24.91,711882.0,24.98,24.98,24.86,24.91,711882.0
2024-04-05 10:55:00,24.91,24.98,24.87,24.88,535001.0,24.91,24.98,24.87,24.88,535001.0
2024-04-05 11:00:00,24.88,24.9,24.82,24.89,768930.0,24.88,24.9,24.82,24.89,768930.0
2024-04-05 11:05:00,24.89,24.97,24.88,24.97,515453.0,24.89,24.97,24.88,24.97,515453.0
2024-04-05 11:10:00,24.97,25.03,24.95,25.02,767566.0,24.97,25.03,24.95,25.02,767566.0
2024-04-05 11:15:00,25.02,25.1,25.0,25.09,449976.0,25.02,25.1,25.0,25.09,449976.0
2024-04-05 11:20:00,25.1,25.13,25.05,25.07,607314.0,25.1,25.13,25.05,25.07,607314.0
2024-04-05 11:25:00,25.08,25.09,25.03,25.03,479368.0,25.08,25.09,25.03,25.03,479368.0
2024-04-05 11:30:00,25.04,25.07,24.99,25.0,762706.0,25.04,25.07,24.99,25.0,762706.0
2024-04-05 11:35:00,25.0,25.05,24.94,25.05,998219.0,25.0,25.05,24.94,25.05,998219.0
2024-04-05 11:40:00,25.05,25.09,25.04,25.06,496532.0,25.05,25.09,25.04,25.06,496532.0
2024-04-05 11:45:00,25.06,25.09,25.04,25.07,291718.0,25.06,25.09,25.04,25.07,291718.0
2024-04-05 11:50:00,25.06,25.1,25.04,25.04,203992.0,25.06,25.1,25.04,25.04,203992.0
2024-04-05 11:55:00,25.04,25.07,24.99,25.03,264441.0,25.04,25.07,24.99,25.03,264441.0
2024-04-05 12:00:00,25.03,25.08,25.02,25.06,243182.0,25.03,25.08,25.02,25.06,243182.0
2024-04-05 12:05:00,25.06,25.08,25.04,25.07,280289.0,25.06,25.08,25.04,25.07,280289.0
2024-04-05 12:10:00,25.07,25.08,25.01,25.02,270623.0,25.07,25.08,25.01,25.02,270623.0
2024-04-05 12:15:00,25.02,25.03,24.92,24.93,598150.0,25.02,25.03,24.92,24.93,598150.0
2024-04-05 12:20:00,24.93,25.0,24.92,25.0,311456.0,24.93,25.0,24.92,25.0,311456.0
2024-04-05 12:25:00,25.0,25.01,24.97,24.98,178427.0,25.0,25.01,24.97,24.98,178427.0
2024-04-05 12:30:00,24.98,25.01,24.96,24.97,214664.0,24.98,25.01,24.96,24.97,214664.0
2024-04-05 12:35:00,24.97,25.01,24.97,25.01,135070.0,24.97,25.01,24.97,25.01,135070.0
2024-04-05 12:40:00,25.01,25.05,25.0,25.05,185469.0,25.01,25.05,25.0,25.05,185469.0
2024-04-05 12:45:00,25.04,25.05,25.02,25.03,178003.0,25.04,25.05,25.02,25.03,178003.0
2024-04-05 12:50:00,25.03,25.05,25.02,25.04,172017.0,25.03,25.05,25.02,25.04,172017.0
2024-04-05 12:55:00,25.04,25.06,25.03,25.05,139617.0,25.04,25.06,25.03,25.05,139617.0
2024-04-05 13:00:00,25.05,25.11,25.05,25.1,558894.0,25.05,25.11,25.05,25.1,558894.0
2024-04-05 13:05:00,25.1,25.11,25.08,25.1,413669.0,25.1,25.11,25.08,25.1,413669.0
2024-04-05 13:10:00,25.11,25.14,25.07,25.07,313781.0,25.11,25.14,25.07,25.07,313781.0
2024-04-05 13:15:00,25.08,25.08,25.04,25.05,269858.0,25.08,25.08,25.04,25.05,269858.0
2024-04-05 13:20:00,25.05,25.08,25.04,25.05,244554.0,25.05,25.08,25.04,25.05,244554.0
2024-04-05 13:25:00,25.05,25.07,25.03,25.07,211507.0,25.05,25.07,25.03,25.07,211507.0
2024-04-05 13:30:00,25.07,25.1,25.06,25.1,80646.0,25.07,25.1,25.06,25.1,80646.0
2024-04-05 13:35:00,25.1,25.1,25.06,25.08,127721.0,25.1,25.1,25.06,25.08,127721.0
2024-04-05 13:40:00,25.09,25.11,25.08,25.11,197513.0,25.09,25.11,25.08,25.11,197513.0
2024-04-05 13:45:00,25.11,25.11,25.07,25.09,203504.0,25.11,25.11,25.07,25.09,203504.0
2024-04-05 13:50:00,25.09,25.1,25.07,25.09,177819.0,25.09,25.1,25.07,25.09,177819.0
2024-04-05 13:55:00,25.09,25.11,25.07,25.09,434574.0,25.09,25.11,25.07,25.09,434574.0
2024-04-05 14:00:00,25.09,25.09,25.03,25.05,512508.0,25.09,25.09,25.03,25.05,512508.0
2024-04-05 14:05:00,25.05,25.08,25.05,25.08,550954.0,25.05,25.08,25.05,25.08,550954.0
2024-04-05 14:10:00,25.07,25.12,25.07,25.11,294051.0,25.07,25.12,25.07,25.11,294051.0
2024-04-05 14:15:00,25.11,25.12,25.07,25.09,683513.0,25.11,25.12,25.07,25.09,683513.0
2024-04-05 14:20:00,25.09,25.1,25.06,25.08,191697.0,25.09,25.1,25.06,25.08,191697.0
2024-04-05 14:25:00,25.08,25.1,25.06,25.07,305614.0,25.08,25.1,25.06,25.07,305614.0
2024-04-05 14:30:00,25.07,25.09,25.06,25.06,220095.0,25.07,25.09,25.06,25.06,220095.0
2024-04-05 14:35:00,25.07,25.08,25.06,25.07,109421.0,25.07,25.08,25.06,25.07,109421.0
2024-04-05 14:40:00,25.07,25.09,25.06,25.08,193265.0,25.07,25.09,25.06,25.08,193265.0
2024-04-05 14:45:00,25.08,25.1,25.07,25.08,221077.0,25.08,25.1,25.07,25.08,221077.0
2024-04-05 14:50:00,25.09,25.09,25.04,25.07,1275997.0,25.09,25.09,25.04,25.07,1275997.0
2024-04-05 14:55:00,25.07,25.08,25.04,25.05,625905.0,25.07,25.08,25.04,25.05,625905.0
2024-04-05 15:00:00,25.04,25.05,25.01,25.03,503844.0,25.04,25.05,25.01,25.03,503844.0
2024-04-05 15:05:00,25.03,25.03,24.98,24.98,527167.0,25.03,25.03,24.98,24.98,527167.0
2024-04-05 15:10:00,24.98,25.02,24.97,25.02,319499.0,24.98,25.02,24.97,25.02,319499.0
2024-04-05 15:15:00,25.01,25.02,24.98,25.0,264471.0,25.01,25.02,24.98,25.0,264471.0
2024-04-05 15:20:00,25.0,25.01,24.99,25.01,261242.0,25.0,25.01,24.99,25.01,261242.0
2024-04-05 15:25:00,25.01,25.05,25.0,25.04,513367.0,25.01,25.05,25.0,25.04,513367.0
2024-04-05 15:30:00,25.03,25.06,25.03,25.04,805632.0,25.03,25.06,25.03,25.04,805632.0
2024-04-05 15:35:00,25.04,25.04,25.03,25.04,307519.0,25.04,25.04,25.03,25.04,307519.0
2024-04-05 15:40:00,25.04,25.04,25.02,25.03,210898.0,25.04,25.04,25.02,25.03,210898.0
2024-04-05 15:45:00,25.03,25.06,25.02,25.05,889879.0,25.03,25.06,25.02,25.05,889879.0
2024-04-05 15:50:00,25.05,25.05,25.03,25.03,1223700.0,25.05,25.05,25.03,25.03,1223700.0
2024-04-05 15:55:00,25.03,25.04,25.01,25.03,1439039.0,25.03,25.04,25.01,25.03,1439039.0
2024-04-08 09:30:00,25.36,25.39,25.28,25.38,1824999.0,25.36,25.39,25.28,25.38,1824999.0
2024-04-08 09:35:00,25.39,25.39,25.27,25.3,1189775.0,25.39,25.39,25.27,25.3,1189775.0
2024-04-08 09:40:00,25.3,25.33,25.24,25.25,865925.0,25.3,25.33,25.24,25.25,865925.0
2024-04-08 09:45:00,25.25,25.31,25.19,25.24,948851.0,25.25,25.31,25.19,25.24,948851.0
2024-04-08 09:50:00,25.24,25.25,25.16,25.18,667373.0,25.24,25.25,25.16,25.18,667373.0
2024-04-08 09:55:00,25.17,25.18,25.06,25.11,1246535.0,25.17,25.18,25.06,25.11,1246535.0
2024-04-08 10:00:00,25.1,25.11,24.94,24.95,1463345.0,25.1,25.11,24.94,24.95,1463345.0
2024-04-08 10:05:00,24.95,25.0,24.9,24.93,1369252.0,24.95,25.0,24.9,24.93,1369252.0
2024-04-08 10:10:00,24.94,25.0,24.93,24.98,583723.0,24.94,25.0,24.93,24.98,583723.0
2024-04-08 10:15:00,24.98,25.04,24.96,25.02,620521.0,24.98,25.04,24.96,25.02,620521.0
2024-04-08 10:20:00,25.02,25.08,25.01,25.07,650357.0,25.02,25.08,25.01,25.07,650357.0
2024-04-08 10:25:00,25.07,25.13,25.06,25.11,862858.0,25.07,25.13,25.06,25.11,862858.0
2024-04-08 10:30:00,25.11,25.18,25.07,25.18,823051.0,25.11,25.18,25.07,25.18,823051.0
2024-04-08 10:35:00,25.18,25.2,25.13,25.18,418633.0,25.18,25.2,25.13,25.18,418633.0
2024-04-08 10:40:00,25.17,25.2,25.13,25.19,397322.0,25.17,25.2,25.13,25.19,397322.0
2024-04-08 10:45:00,25.19,25.22,25.17,25.22,709467.0,25.19,25.22,25.17,25.22,709467.0
2024-04-08 10:50:00,25.22,25.23,25.2,25.23,624589.0,25.22,25.23,25.2,25.23,624589.0
2024-04-08 10:55:00,25.23,25.27,25.21,25.27,300483.0,25.23,25.27,25.21,25.27,300483.0
2024-04-08 11:00:00,25.27,25.29,25.25,25.29,537620.0,25.27,25.29,25.25,25.29,537620.0
2024-04-08 11:05:00,25.29,25.4,25.29,25.39,926373.0,25.29,25.4,25.29,25.39,926373.0
2024-04-08 11:10:00,25.39,25.41,25.37,25.39,976173.0,25.39,25.41,25.37,25.39,976173.0
2024-04-08 11:15:00,25.38,25.39,25.33,25.35,301265.0,25.38,25.39,25.33,25.35,301265.0
2024-04-08 11:20:00,25.34,25.4,25.34,25.4,309179.0,25.34,25.4,25.34,25.4,309179.0
2024-04-08 11:25:00,25.39,25.41,25.38,25.4,354037.0,25.39,25.41,25.38,25.4,354037.0
2024-04-08 11:30:00,25.41,25.41,25.37,25.4,216498.0,25.41,25.41,25.37,25.4,216498.0
2024-04-08 11:35:00,25.41,25.42,25.38,25.38,195373.0,25.41,25.42,25.38,25.38,195373.0
2024-04-08 11:40:00,25.38,25.4,25.33,25.38,230783.0,25.38,25.4,25.33,25.38,230783.0
2024-04-08 11:45:00,25.38,25.4,25.37,25.39,177172.0,25.38,25.4,25.37,25.39,177172.0
2024-04-08 11:50:00,25.38,25.38,25.31,25.33,380097.0,25.38,25.38,25.31,25.33,380097.0
2024-04-08 11:55:00,25.32,25.35,25.31,25.33,117541.0,25.32,25.35,25.31,25.33,117541.0
2024-04-08 12:00:00,25.33,25.36,25.31,25.36,110694.0,25.33,25.36,25.31,25.36,110694.0
2024-04-08 12:05:00,25.35,25.39,25.34,25.38,157895.0,25.35,25.39,25.34,25.38,157895.0
2024-04-08 12:10:00,25.38,25.38,25.33,25.34,103230.0,25.38,25.38,25.33,25.34,103230.0
2024-04-08 12:15:00,25.34,25.36,25.32,25.35,279600.0,25.34,25.36,25.32,25.35,279600.0
2024-04-08 12:20:00,25.35,25.36,25.33,25.34,273856.0,25.35,25.36,25.33,25.34,273856.0
2024-04-08 12:25:00,25.34,25.36,25.34,25.35,130991.0,25.34,25.36,25.34,25.35,130991.0
2024-04-08 12:30:00,25.35,25.36,25.31,25.33,165351.0,25.35,25.36,25.31,25.33,165351.0
2024-04-08 12:35:00,25.33,25.35,25.32,25.33,142652.0,25.33,25.35,25.32,25.33,142652.0
2024-04-08 12:40:00,25.33,25.34,25.31,25.32,189252.0,25.33,25.34,25.31,25.32,189252.0
2024-04-08 12:45:00,25.32,25.32,25.3,25.31,624984.0,25.32,25.32,25.3,25.31,624984.0
2024-04-08 12:50:00,25.31,25.35,25.31,25.34,294584.0,25.31,25.35,25.31,25.34,294584.0
2024-04-08 12:55:00,25.34,25.35,25.3,25.31,218568.0,25.34,25.35,25.3,25.31,218568.0
2024-04-08 13:00:00,25.31,25.34,25.3,25.32,92908.0,25.31,25.34,25.3,25.32,92908.0
2024-04-08 13:05:00,25.33,25.36,25.32,25.35,161462.0,25.33,25.36,25.32,25.35,161462.0
2024-04-08 13:10:00,25.35,25.35,25.32,25.33,124941.0,25.35,25.35,25.32,25.33,124941.0
2024-04-08 13:15:00,25.32,25.34,25.3,25.32,208367.0,25.32,25.34,25.3,25.32,208367.0
2024-04-08 13:20:00,25.32,25.33,25.3,25.33,148042.0,25.32,25.33,25.3,25.33,148042.0
2024-04-08 13:25:00,25.32,25.36,25.32,25.36,285453.0,25.32,25.36,25.32,25.36,285453.0
2024-04-08 13:30:00,25.36,25.42,25.34,25.42,469572.0,25.36,25.42,25.34,25.42,469572.0
2024-04-08 13:35:00,25.42,25.43,25.36,25.42,1236839.0,25.42,25.43,25.36,25.42,1236839.0
2024-04-08 13:40:00,25.43,25.44,25.4,25.42,244988.0,25.43,25.44,25.4,25.42,244988.0
2024-04-08 13:45:00,25.42,25.42,25.38,25.4,185667.0,25.42,25.42,25.38,25.4,185667.0
2024-04-08 13:50:00,25.4,25.42,25.39,25.42,106728.0,25.4,25.42,25.39,25.42,106728.0
2024-04-08 13:55:00,25.42,25.44,25.41,25.43,79010.0,25.42,25.44,25.41,25.43,79010.0
2024-04-08 14:00:00,25.43,25.45,25.41,25.42,411522.0,25.43,25.45,25.41,25.42,411522.0
2024-04-08 14:05:00,25.42,25.43,25.4,25.42,106793.0,25.42,25.43,25.4,25.42,106793.0
2024-04-08 14:10:00,25.43,25.44,25.42,25.43,70932.0,25.43,25.44,25.42,25.43,70932.0
2024-04-08 14:15:00,25.43,25.45,25.42,25.44,94654.0,25.43,25.45,25.42,25.44,94654.0
2024-04-08 14:20:00,25.44,25.45,25.43,25.45,168615.0,25.44,25.45,25.43,25.45,168615.0
2024-04-08 14:25:00,25.45,25.48,25.44,25.48,203657.0,25.45,25.48,25.44,25.48,203657.0
2024-04-08 14:30:00,25.48,25.48,25.47,25.47,78569.0,25.48,25.48,25.47,25.47,78569.0
2024-04-08 14:35:00,25.47,25.49,25.46,25.46,423575.0,25.47,25.49,25.46,25.46,423575.0
2024-04-08 14:40:00,25.46,25.47,25.45,25.46,258449.0,25.46,25.47,25.45,25.46,258449.0
2024-04-08 14:45:00,25.47,25.47,25.45,25.45,168048.0,25.47,25.47,25.45,25.45,168048.0
2024-04-08 14:50:00,25.46,25.47,25.45,25.46,312852.0,25.46,25.47,25.45,25.46,312852.0
2024-04-08 14:55:00,25.46,25.47,25.44,25.45,753664.0,25.46,25.47,25.44,25.45,753664.0
2024-04-08 15:00:00,25.45,25.45,25.43,25.44,395020.0,25.45,25.45,25.43,25.44,395020.0
2024-04-08 15:05:00,25.44,25.44,25.41,25.42,794169.0,25.44,25.44,25.41,25.42,794169.0
2024-04-08 15:10:00,25.42,25.44,25.41,25.43,567580.0,25.42,25.44,25.41,25.43,567580.0
2024-04-08 15:15:00,25.43,25.45,25.42,25.45,355079.0,25.43,25.45,25.42,25.45,355079.0
2024-04-08 15:20:00,25.45,25.45,25.44,25.45,508145.0,25.45,25.45,25.44,25.45,508145.0
2024-04-08 15:25:00,25.45,25.46,25.44,25.45,668478.0,25.45,25.46,25.44,25.45,668478.0
2024-04-08 15:30:00,25.45,25.45,25.44,25.44,193410.0,25.45,25.45,25.44,25.44,193410.0
2024-04-08 15:35:00,25.45,25.45,25.43,25.43,639856.0,25.45,25.45,25.43,25.43,639856.0
2024-04-08 15:40:00,25.44,25.44,25.41,25.43,865255.0,25.44,25.44,25.41,25.43,865255.0
2024-04-08 15:45:00,25.43,25.45,25.42,25.44,894229.0,25.43,25.45,25.42,25.44,894229.0
2024-04-08 15:50:00,25.44,25.44,25.41,25.42,581105.0,25.44,25.44,25.41,25.42,581105.0
2024-04-08 15:55:00,25.42,25.42,25.4,25.4,1162918.0,25.42,25.42,25.4,25.4,1162918.0
2024-04-09 09:30:00,25.75,25.88,25.75,25.87,1721096.0,25.75,25.88,25.75,25.87,1721096.0
2024-04-09 09:35:00,25.86,25.9,25.81,25.83,1859365.0,25.86,25.9,25.81,25.83,1859365.0
2024-04-09 09:40:00,25.83,25.84,25.72,25.74,1234935.0,25.83,25.84,25.72,25.74,1234935.0
2024-04-09 09:45:00,25.73,25.81,25.73,25.79,653199.0,25.73,25.81,25.73,25.79,653199.0
2024-04-09 09:50:00,25.79,25.8,25.72,25.74,740648.0,25.79,25.8,25.72,25.74,740648.0
2024-04-09 09:55:00,25.74,25.78,25.7,25.76,534534.0,25.74,25.78,25.7,25.76,534534.0
2024-04-09 10:00:00,25.75,25.82,25.75,25.81,709920.0,25.75,25.82,25.75,25.81,709920.0
2024-04-09 10:05:00,25.81,25.83,25.78,25.81,907641.0,25.81,25.83,25.78,25.81,907641.0
2024-04-09 10:10:00,25.81,25.87,25.8,25.87,532491.0,25.81,25.87,25.8,25.87,532491.0
2024-04-09 10:15:00,25.87,25.88,25.84,25.88,581902.0,25.87,25.88,25.84,25.88,581902.0
2024-04-09 10:20:00,25.88,25.88,25.83,25.85,705462.0,25.88,25.88,25.83,25.85,705462.0
2024-04-09 10:25:00,25.86,25.86,25.76,25.77,1229682.0,25.86,25.86,25.76,25.77,1229682.0
2024-04-09 10:30:00,25.77,25.8,25.71,25.76,735006.0,25.77,25.8,25.71,25.76,735006.0
2024-04-09 10:35:00,25.75,25.76,25.58,25.59,1016445.0,25.75,25.76,25.58,25.59,1016445.0
2024-04-09 10:40:00,25.59,25.62,25.4,25.47,1595944.0,25.59,25.62,25.4,25.47,1595944.0
2024-04-09 10:45:00,25.46,25.53,25.44,25.46,1150325.0,25.46,25.53,25.44,25.46,1150325.0
2024-04-09 10:50:00,25.45,25.61,25.44,25.58,1742067.0,25.45,25.61,25.44,25.58,1742067.0
2024-04-09 10:55:00,25.58,25.63,25.56,25.61,546775.0,25.58,25.63,25.56,25.61,546775.0
2024-04-09 11:00:00,25.6,25.63,25.53,25.55,581870.0,25.6,25.63,25.53,25.55,581870.0
2024-04-09 11:05:00,25.55,25.56,25.43,25.48,1034226.0,25.55,25.56,25.43,25.48,1034226.0
2024-04-09 11:10:00,25.49,25.51,25.39,25.4,508234.0,25.49,25.51,25.39,25.4,508234.0
2024-04-09 11:15:00,25.39,25.54,25.39,25.53,437852.0,25.39,25.54,25.39,25.53,437852.0
2024-04-09 11:20:00,25.54,25.55,25.44,25.44,593699.0,25.54,25.55,25.44,25.44,593699.0
2024-04-09 11:25:00,25.44,25.45,25.35,25.36,681121.0,25.44,25.45,25.35,25.36,681121.0
2024-04-09 11:30:00,25.36,25.46,25.36,25.38,453029.0,25.36,25.46,25.36,25.38,453029.0
2024-04-09 11:35:00,25.39,25.44,25.38,25.4,245901.0,25.39,25.44,25.38,25.4,245901.0
2024-04-09 11:40:00,25.4,25.42,25.36,25.41,354895.0,25.4,25.42,25.36,25.41,354895.0
2024-04-09 11:45:00,25.41,25.45,25.36,25.38,280740.0,25.41,25.45,25.36,25.38,280740.0
2024-04-09 11:50:00,25.38,25.38,25.32,25.35,653598.0,25.38,25.38,25.32,25.35,653598.0
2024-04-09 11:55:00,25.35,25.35,25.25,25.32,784326.0,25.35,25.35,25.25,25.32,784326.0
2024-04-09 12:00:00,25.32,25.38,25.31,25.36,408962.0,25.32,25.38,25.31,25.36,408962.0
2024-04-09 12:05:00,25.37,25.41,25.33,25.4,207673.0,25.37,25.41,25.33,25.4,207673.0
2024-04-09 12:10:00,25.4,25.43,25.38,25.39,240140.0,25.4,25.43,25.38,25.39,240140.0
2024-04-09 12:15:00,25.39,25.45,25.38,25.44,175580.0,25.39,25.45,25.38,25.44,175580.0
2024-04-09 12:20:00,25.44,25.45,25.42,25.45,140960.0,25.44,25.45,25.42,25.45,140960.0
2024-04-09 12:25:00,25.45,25.5,25.44,25.5,380824.0,25.45,25.5,25.44,25.5,380824.0
2024-04-09 12:30:00,25.49,25.51,25.46,25.5,369630.0,25.49,25.51,25.46,25.5,369630.0
2024-04-09 12:35:00,25.51,25.51,25.45,25.48,162621.0,25.51,25.51,25.45,25.48,162621.0
2024-04-09 12:40:00,25.47,25.48,25.43,25.43,205191.0,25.47,25.48,25.43,25.43,205191.0
2024-04-09 12:45:00,25.44,25.49,25.44,25.48,71717.0,25.44,25.49,25.44,25.48,71717.0
2024-04-09 12:50:00,25.49,25.55,25.49,25.49,190615.0,25.49,25.55,25.49,25.49,190615.0
2024-04-09 12:55:00,25.49,25.52,25.47,25.49,198235.0,25.49,25.52,25.47,25.49,198235.0
2024-04-09 13:00:00,25.5,25.52,25.46,25.51,430708.0,25.5,25.52,25.46,25.51,430708.0
2024-04-09 13:05:00,25.52,25.53,25.48,25.52,323132.0,25.52,25.53,25.48,25.52,323132.0
2024-04-09 13:10:00,25.51,25.53,25.47,25.48,187475.0,25.51,25.53,25.47,25.48,187475.0
2024-04-09 13:15:00,25.48,25.51,25.46,25.48,197890.0,25.48,25.51,25.46,25.48,197890.0
2024-04-09 13:20:00,25.49,25.51,25.48,25.49,216969.0,25.49,25.51,25.48,25.49,216969.0
2024-04-09 13:25:00,25.5,25.5,25.48,25.49,212409.0,25.5,25.5,25.48,25.49,212409.0
2024-04-09 13:30:00,25.49,25.57,25.49,25.54,898310.0,25.49,25.57,25.49,25.54,898310.0
2024-04-09 13:35:00,25.55,25.59,25.54,25.59,304514.0,25.55,25.59,25.54,25.59,304514.0
2024-04-09 13:40:00,25.58,25.6,25.56,25.57,272118.0,25.58,25.6,25.56,25.57,272118.0
2024-04-09 13:45:00,25.57,25.63,25.56,25.62,355062.0,25.57,25.63,25.56,25.62,355062.0
2024-04-09 13:50:00,25.62,25.62,25.6,25.61,275324.0,25.62,25.62,25.6,25.61,275324.0
2024-04-09 13:55:00,25.62,25.62,25.58,25.59,277434.0,25.62,25.62,25.58,25.59,277434.0
2024-04-09 14:00:00,25.58,25.63,25.58,25.6,189505.0,25.58,25.63,25.58,25.6,189505.0
2024-04-09 14:05:00,25.61,25.62,25.55,25.59,587925.0,25.61,25.62,25.55,25.59,587925.0
2024-04-09 14:10:00,25.6,25.62,25.58,25.62,157640.0,25.6,25.62,25.58,25.62,157640.0
2024-04-09 14:15:00,25.62,25.64,25.6,25.64,370742.0,25.62,25.64,25.6,25.64,370742.0
2024-04-09 14:20:00,25.63,25.64,25.62,25.63,282447.0,25.63,25.64,25.62,25.63,282447.0
2024-04-09 14:25:00,25.63,25.66,25.62,25.64,902785.0,25.63,25.66,25.62,25.64,902785.0
2024-04-09 14:30:00,25.64,25.67,25.63,25.66,381876.0,25.64,25.67,25.63,25.66,381876.0
2024-04-09 14:35:00,25.66,25.67,25.65,25.66,204727.0,25.66,25.67,25.65,25.66,204727.0
2024-04-09 14:40:00,25.65,25.68,25.65,25.67,154628.0,25.65,25.68,25.65,25.67,154628.0
2024-04-09 14:45:00,25.66,25.67,25.64,25.66,201402.0,25.66,25.67,25.64,25.66,201402.0
2024-04-09 14:50:00,25.67,25.68,25.65,25.66,147425.0,25.67,25.68,25.65,25.66,147425.0
2024-04-09 14:55:00,25.67,25.69,25.66,25.69,336496.0,25.67,25.69,25.66,25.69,336496.0
2024-04-09 15:00:00,25.68,25.68,25.64,25.65,228862.0,25.68,25.68,25.64,25.65,228862.0
2024-04-09 15:05:00,25.65,25.67,25.62,25.62,152938.0,25.65,25.67,25.62,25.62,152938.0
2024-04-09 15:10:00,25.62,25.63,25.58,25.61,275557.0,25.62,25.63,25.58,25.61,275557.0
2024-04-09 15:15:00,25.61,25.63,25.6,25.62,187974.0,25.61,25.63,25.6,25.62,187974.0
2024-04-09 15:20:00,25.61,25.65,25.61,25.63,112225.0,25.61,25.65,25.61,25.63,112225.0
2024-04-09 15:25:00,25.64,25.67,25.63,25.66,139575.0,25.64,25.67,25.63,25.66,139575.0
2024-04-09 15:30:00,25.65,25.66,25.64,25.65,312174.0,25.65,25.66,25.64,25.65,312174.0
2024-04-09 15:35:00,25.65,25.68,25.64,25.68,207844.0,25.65,25.68,25.64,25.68,207844.0
2024-04-09 15:40:00,25.68,25.69,25.67,25.68,204584.0,25.68,25.69,25.67,25.68,204584.0
2024-04-09 15:45:00,25.68,25.7,25.68,25.7,193553.0,25.68,25.7,25.68,25.7,193553.0
2024-04-09 15:50:00,25.7,25.71,25.69,25.71,178619.0,25.7,25.71,25.69,25.71,178619.0
2024-04-09 15:55:00,25.71,25.72,25.7,25.71,945239.0,25.71,25.72,25.7,25.71,945239.0
2024-04-10 09:30:00,25.33,25.38,25.17,25.36,1748802.0,25.33,25.38,25.17,25.36,1748802.0
2024-04-10 09:35:00,25.35,25.42,25.29,25.29,1229188.0,25.35,25.42,25.29,25.29,1229188.0
2024-04-10 09:40:00,25.29,25.47,25.26,25.46,1382547.0,25.29,25.47,25.26,25.46,1382547.0
2024-04-10 09:45:00,25.46,25.49,25.33,25.39,1464432.0,25.46,25.49,25.33,25.39,1464432.0
2024-04-10 09:50:00,25.39,25.52,25.36,25.48,746864.0,25.39,25.52,25.36,25.48,746864.0
2024-04-10 09:55:00,25.48,25.53,25.44,25.49,893718.0,25.48,25.53,25.44,25.49,893718.0
2024-04-10 10:00:00,25.5,25.52,25.45,25.49,616213.0,25.5,25.52,25.45,25.49,616213.0
2024-04-10 10:05:00,25.49,25.69,25.49,25.67,1390336.0,25.49,25.69,25.49,25.67,1390336.0
2024-04-10 10:10:00,25.66,25.68,25.62,25.66,785150.0,25.66,25.68,25.62,25.66,785150.0
2024-04-10 10:15:00,25.66,25.78,25.6,25.77,1318165.0,25.66,25.78,25.6,25.77,1318165.0
2024-04-10 10:20:00,25.76,25.84,25.72,25.82,831687.0,25.76,25.84,25.72,25.82,831687.0
2024-04-10 10:25:00,25.82,25.85,25.75,25.79,844723.0,25.82,25.85,25.75,25.79,844723.0
2024-04-10 10:30:00,25.79,25.91,25.77,25.9,781286.0,25.79,25.91,25.77,25.9,781286.0
2024-04-10 10:35:00,25.9,25.99,25.87,25.97,1386585.0,25.9,25.99,25.87,25.97,1386585.0
2024-04-10 10:40:00,25.98,25.98,25.91,25.98,952082.0,25.98,25.98,25.91,25.98,952082.0
2024-04-10 10:45:00,25.98,26.08,25.98,26.05,1075301.0,25.98,26.08,25.98,26.05,1075301.0
2024-04-10 10:50:00,26.05,26.07,25.96,26.0,841208.0,26.05,26.07,25.96,26.0,841208.0
2024-04-10 10:55:00,26.01,26.02,25.95,25.96,538900.0,26.01,26.02,25.95,25.96,538900.0
2024-04-10 11:00:00,25.96,25.97,25.76,25.77,1221316.0,25.96,25.97,25.76,25.77,1221316.0
2024-04-10 11:05:00,25.76,25.79,25.71,25.74,711445.0,25.76,25.79,25.71,25.74,711445.0
2024-04-10 11:10:00,25.74,25.74,25.57,25.59,1438817.0,25.74,25.74,25.57,25.59,1438817.0
2024-04-10 11:15:00,25.6,25.64,25.53,25.54,1430168.0,25.6,25.64,25.53,25.54,1430168.0
2024-04-10 11:20:00,25.54,25.62,25.54,25.59,393431.0,25.54,25.62,25.54,25.59,393431.0
2024-04-10 11:25:00,25.58,25.66,25.57,25.66,432269.0,25.58,25.66,25.57,25.66,432269.0
2024-04-10 11:30:00,25.66,25.72,25.65,25.71,414901.0,25.66,25.72,25.65,25.71,414901.0
2024-04-10 11:35:00,25.72,25.72,25.67,25.7,395074.0,25.72,25.72,25.67,25.7,395074.0
2024-04-10 11:40:00,25.7,25.71,25.65,25.7,961740.0,25.7,25.71,25.65,25.7,961740.0
2024-04-10 11:45:00,25.69,25.69,25.62,25.65,328499.0,25.69,25.69,25.62,25.65,328499.0
2024-04-10 11:50:00,25.65,25.67,25.63,25.65,200690.0,25.65,25.67,25.63,25.65,200690.0
2024-04-10 11:55:00,25.65,25.65,25.57,25.6,291935.0,25.65,25.65,25.57,25.6,291935.0
2024-04-10 12:00:00,25.6,25.61,25.53,25.54,367571.0,25.6,25.61,25.53,25.54,367571.0
2024-04-10 12:05:00,25.54,25.59,25.54,25.59,739876.0,25.54,25.59,25.54,25.59,739876.0
2024-04-10 12:10:00,25.59,25.61,25.55,25.55,303781.0,25.59,25.61,25.55,25.55,303781.0
2024-04-10 12:15:00,25.55,25.61,25.55,25.6,174451.0,25.55,25.61,25.55,25.6,174451.0
2024-04-10 12:20:00,25.59,25.62,25.59,25.61,124705.0,25.59,25.62,25.59,25.61,124705.0
2024-04-10 12:25:00,25.62,25.62,25.56,25.57,122720.0,25.62,25.62,25.56,25.57,122720.0
2024-04-10 12:30:00,25.58,25.6,25.57,25.59,138698.0,25.58,25.6,25.57,25.59,138698.0
2024-04-10 12:35:00,25.6,25.63,25.58,25.63,195207.0,25.6,25.63,25.58,25.63,195207.0
2024-04-10 12:40:00,25.63,25.66,25.6,25.62,209694.0,25.63,25.66,25.6,25.62,209694.0
2024-04-10 12:45:00,25.62,25.68,25.62,25.68,178972.0,25.62,25.68,25.62,25.68,178972.0
2024-04-10 12:50:00,25.67,25.69,25.65,25.66,173760.0,25.67,25.69,25.65,25.66,173760.0
2024-04-10 12:55:00,25.65,25.67,25.63,25.64,126023.0,25.65,25.67,25.63,25.64,126023.0
2024-04-10 13:00:00,25.65,25.65,25.55,25.56,623807.0,25.65,25.65,25.55,25.56,623807.0
2024-04-10 13:05:00,25.56,25.58,25.43,25.45,1106045.0,25.56,25.58,25.43,25.45,1106045.0
2024-04-10 13:10:00,25.45,25.49,25.44,25.48,548956.0,25.45,25.49,25.44,25.48,548956.0
2024-04-10 13:15:00,25.49,25.57,25.48,25.56,557909.0,25.49,25.57,25.48,25.56,557909.0
2024-04-10 13:20:00,25.57,25.59,25.54,25.55,442912.0,25.57,25.59,25.54,25.55,442912.0
2024-04-10 13:25:00,25.55,25.59,25.51,25.52,298665.0,25.55,25.59,25.51,25.52,298665.0
2024-04-10 13:30:00,25.52,25.72,25.51,25.71,1948710.0,25.52,25.72,25.51,25.71,1948710.0
2024-04-10 13:35:00,25.72,25.72,25.62,25.63,818168.0,25.72,25.72,25.62,25.63,818168.0
2024-04-10 13:40:00,25.63,25.65,25.59,25.62,378722.0,25.63,25.65,25.59,25.62,378722.0
2024-04-10 13:45:00,25.61,25.67,25.61,25.64,142676.0,25.61,25.67,25.61,25.64,142676.0
2024-04-10 13:50:00,25.64,25.68,25.63,25.67,169167.0,25.64,25.68,25.63,25.67,169167.0
2024-04-10 13:55:00,25.66,25.7,25.65,25.67,293619.0,25.66,25.7,25.65,25.67,293619.0
2024-04-10 14:00:00,25.67,25.71,25.66,25.68,608518.0,25.67,25.71,25.66,25.68,608518.0
2024-04-10 14:05:00,25.68,25.69,25.63,25.68,189089.0,25.68,25.69,25.63,25.68,189089.0
2024-04-10 14:10:00,25.68,25.71,25.66,25.71,229978.0,25.68,25.71,25.66,25.71,229978.0
2024-04-10 14:15:00,25.71,25.71,25.66,25.68,211390.0,25.71,25.71,25.66,25.68,211390.0
2024-04-10 14:20:00,25.67,25.69,25.63,25.63,204413.0,25.67,25.69,25.63,25.63,204413.0
2024-04-10 14:25:00,25.64,25.67,25.64,25.64,210866.0,25.64,25.67,25.64,25.64,210866.0
2024-04-10 14:30:00,25.64,25.65,25.61,25.62,120374.0,25.64,25.65,25.61,25.62,120374.0
2024-04-10 14:35:00,25.62,25.65,25.61,25.63,192593.0,25.62,25.65,25.61,25.63,192593.0
2024-04-10 14:40:00,25.64,25.66,25.63,25.63,192663.0,25.64,25.66,25.63,25.63,192663.0
2024-04-10 14:45:00,25.63,25.65,25.59,25.6,242913.0,25.63,25.65,25.59,25.6,242913.0
2024-04-10 14:50:00,25.6,25.61,25.56,25.58,175154.0,25.6,25.61,25.56,25.58,175154.0
2024-04-10 14:55:00,25.58,25.58,25.46,25.48,477931.0,25.58,25.58,25.46,25.48,477931.0
2024-04-10 15:00:00,25.48,25.53,25.47,25.51,299767.0,25.48,25.53,25.47,25.51,299767.0
2024-04-10 15:05:00,25.5,25.55,25.48,25.48,241924.0,25.5,25.55,25.48,25.48,241924.0
2024-04-10 15:10:00,25.48,25.51,25.45,25.47,361611.0,25.48,25.51,25.45,25.47,361611.0
2024-04-10 15:15:00,25.48,25.49,25.44,25.47,435109.0,25.48,25.49,25.44,25.47,435109.0
2024-04-10 15:20:00,25.47,25.48,25.44,25.46,567706.0,25.47,25.48,25.44,25.46,567706.0
2024-04-10 15:25:00,25.45,25.47,25.44,25.46,250635.0,25.45,25.47,25.44,25.46,250635.0
2024-04-10 15:30:00,25.46,25.47,25.44,25.45,291080.0,25.46,25.47,25.44,25.45,291080.0
2024-04-10 15:35:00,25.45,25.46,25.44,25.45,191305.0,25.45,25.46,25.44,25.45,191305.0
2024-04-10 15:40:00,25.45,25.45,25.42,25.44,347857.0,25.45,25.45,25.42,25.44,347857.0
2024-04-10 15:45:00,25.43,25.45,25.42,25.43,472655.0,25.43,25.45,25.42,25.43,472655.0
2024-04-10 15:50:00,25.43,25.45,25.41,25.42,850371.0,25.43,25.45,25.41,25.42,850371.0
2024-04-10 15:55:00,25.42,25.45,25.41,25.45,1056389.0,25.42,25.45,25.41,25.45,1056389.0
2024-04-11 09:30:00,25.69,25.75,25.67,25.73,907075.0,25.69,25.75,25.67,25.73,907075.0
2024-04-11 09:35:00,25.74,25.75,25.67,25.67,465580.0,25.74,25.75,25.67,25.67,465580.0
2024-04-11 09:40:00,25.67,25.71,25.65,25.68,604305.0,25.67,25.71,25.65,25.68,604305.0
2024-04-11 09:45:00,25.68,25.76,25.67,25.76,903932.0,25.68,25.76,25.67,25.76,903932.0
2024-04-11 09:50:00,25.75,25.77,25.71,25.76,352708.0,25.75,25.77,25.71,25.76,352708.0
2024-04-11 09:55:00,25.76,25.77,25.71,25.72,748767.0,25.76,25.77,25.71,25.72,748767.0
2024-04-11 10:00:00,25.71,25.75,25.66,25.74,688058.0,25.71,25.75,25.66,25.74,688058.0
2024-04-11 10:05:00,25.74,25.77,25.68,25.7,392648.0,25.74,25.77,25.68,25.7,392648.0
2024-04-11 10:10:00,25.7,25.73,25.65,25.68,304208.0,25.7,25.73,25.65,25.68,304208.0
2024-04-11 10:15:00,25.67,25.69,25.57,25.58,785416.0,25.67,25.69,25.57,25.58,785416.0
2024-04-11 10:20:00,25.58,25.63,25.55,25.57,481277.0,25.58,25.63,25.55,25.57,481277.0
2024-04-11 10:25:00,25.57,25.58,25.46,25.52,624981.0,25.57,25.58,25.46,25.52,624981.0
2024-04-11 10:30:00,25.52,25.54,25.45,25.5,1208611.0,25.52,25.54,25.45,25.5,1208611.0
2024-04-11 10:35:00,25.49,25.51,25.38,25.41,704597.0,25.49,25.51,25.38,25.41,704597.0
2024-04-11 10:40:00,25.41,25.46,25.39,25.43,448388.0,25.41,25.46,25.39,25.43,448388.0
2024-04-11 10:45:00,25.42,25.47,25.42,25.46,352280.0,25.42,25.47,25.42,25.46,352280.0
2024-04-11 10:50:00,25.46,25.49,25.41,25.43,237678.0,25.46,25.49,25.41,25.43,237678.0
2024-04-11 10:55:00,25.42,25.45,25.39,25.45,263952.0,25.42,25.45,25.39,25.45,263952.0
2024-04-11 11:00:00,25.44,25.51,25.43,25.46,323195.0,25.44,25.51,25.43,25.46,323195.0
2024-04-11 11:05:00,25.46,25.47,25.41,25.44,261238.0,25.46,25.47,25.41,25.44,261238.0
2024-04-11 11:10:00,25.44,25.49,25.44,25.46,165308.0,25.44,25.49,25.44,25.46,165308.0
2024-04-11 11:15:00,25.45,25.51,25.45,25.49,176651.0,25.45,25.51,25.45,25.49,176651.0
2024-04-11 11:20:00,25.5,25.52,25.48,25.5,135059.0,25.5,25.52,25.48,25.5,135059.0
2024-04-11 11:25:00,25.51,25.51,25.45,25.46,205275.0,25.51,25.51,25.45,25.46,205275.0
2024-04-11 11:30:00,25.46,25.48,25.44,25.46,262514.0,25.46,25.48,25.44,25.46,262514.0
2024-04-11 11:35:00,25.47,25.53,25.46,25.52,199075.0,25.47,25.53,25.46,25.52,199075.0
2024-04-11 11:40:00,25.53,25.58,25.53,25.54,362115.0,25.53,25.58,25.53,25.54,362115.0
2024-04-11 11:45:00,25.54,25.57,25.53,25.54,172554.0,25.54,25.57,25.53,25.54,172554.0
2024-04-11 11:50:00,25.54,25.58,25.54,25.57,104222.0,25.54,25.58,25.54,25.57,104222.0
2024-04-11 11:55:00,25.57,25.59,25.57,25.59,207824.0,25.57,25.59,25.57,25.59,207824.0
2024-04-11 12:00:00,25.59,25.6,25.56,25.58,240773.0,25.59,25.6,25.56,25.58,240773.0
2024-04-11 12:05:00,25.58,25.6,25.56,25.59,114127.0,25.58,25.6,25.56,25.59,114127.0
2024-04-11 12:10:00,25.59,25.62,25.58,25.6,154228.0,25.59,25.62,25.58,25.6,154228.0
2024-04-11 12:15:00,25.6,25.6,25.56,25.57,122884.0,25.6,25.6,25.56,25.57,122884.0
2024-04-11 12:20:00,25.58,25.58,25.55,25.55,91141.0,25.58,25.58,25.55,25.55,91141.0
2024-04-11 12:25:00,25.55,25.59,25.55,25.57,132775.0,25.55,25.59,25.55,25.57,132775.0
2024-04-11 12:30:00,25.57,25.61,25.57,25.6,59800.0,25.57,25.61,25.57,25.6,59800.0
2024-04-11 12:35:00,25.61,25.61,25.57,25.59,193888.0,25.61,25.61,25.57,25.59,193888.0
2024-04-11 12:40:00,25.59,25.64,25.59,25.63,146702.0,25.59,25.64,25.59,25.63,146702.0
2024-04-11 12:45:00,25.62,25.65,25.62,25.65,532598.0,25.62,25.65,25.62,25.65,532598.0
2024-04-11 12:50:00,25.65,25.66,25.64,25.65,200863.0,25.65,25.66,25.64,25.65,200863.0
2024-04-11 12:55:00,25.65,25.65,25.62,25.65,101153.0,25.65,25.65,25.62,25.65,101153.0
2024-04-11 13:00:00,25.64,25.67,25.62,25.65,233766.0,25.64,25.67,25.62,25.65,233766.0
2024-04-11 13:05:00,25.64,25.73,25.64,25.72,271398.0,25.64,25.73,25.64,25.72,271398.0
2024-04-11 13:10:00,25.71,25.75,25.7,25.74,277667.0,25.71,25.75,25.7,25.74,277667.0
2024-04-11 13:15:00,25.74,25.76,25.71,25.74,159108.0,25.74,25.76,25.71,25.74,159108.0
2024-04-11 13:20:00,25.74,25.76,25.73,25.74,144573.0,25.74,25.76,25.73,25.74,144573.0
2024-04-11 13:25:00,25.75,25.78,25.74,25.74,231533.0,25.75,25.78,25.74,25.74,231533.0
2024-04-11 13:30:00,25.75,25.77,25.73,25.73,200937.0,25.75,25.77,25.73,25.73,200937.0
2024-04-11 13:35:00,25.74,25.76,25.72,25.75,329550.0,25.74,25.76,25.72,25.75,329550.0
2024-04-11 13:40:00,25.75,25.76,25.72,25.75,200057.0,25.75,25.76,25.72,25.75,200057.0
2024-04-11 13:45:00,25.76,25.76,25.72,25.74,180212.0,25.76,25.76,25.72,25.74,180212.0
2024-04-11 13:50:00,25.73,25.77,25.73,25.75,181880.0,25.73,25.77,25.73,25.75,181880.0
2024-04-11 13:55:00,25.75,25.76,25.74,25.75,50859.0,25.75,25.76,25.74,25.75,50859.0
2024-04-11 14:00:00,25.76,25.79,25.74,25.77,178755.0,25.76,25.79,25.74,25.77,178755.0
2024-04-11 14:05:00,25.78,25.85,25.77,25.83,431435.0,25.78,25.85,25.77,25.83,431435.0
2024-04-11 14:10:00,25.83,25.84,25.81,25.82,197146.0,25.83,25.84,25.81,25.82,197146.0
2024-04-11 14:15:00,25.83,25.86,25.82,25.84,249347.0,25.83,25.86,25.82,25.84,249347.0
2024-04-11 14:20:00,25.84,25.87,25.83,25.86,407029.0,25.84,25.87,25.83,25.86,407029.0
2024-04-11 14:25:00,25.87,25.88,25.85,25.86,192690.0,25.87,25.88,25.85,25.86,192690.0
2024-04-11 14:30:00,25.86,25.87,25.85,25.86,207406.0,25.86,25.87,25.85,25.86,207406.0
2024-04-11 14:35:00,25.87,25.89,25.86,25.87,411263.0,25.87,25.89,25.86,25.87,411263.0
2024-04-11 14:40:00,25.86,25.9,25.86,25.89,188398.0,25.86,25.9,25.86,25.89,188398.0
2024-04-11 14:45:00,25.9,25.91,25.86,25.89,330364.0,25.9,25.91,25.86,25.89,330364.0
2024-04-11 14:50:00,25.89,25.91,25.88,25.89,243243.0,25.89,25.91,25.88,25.89,243243.0
2024-04-11 14:55:00,25.89,25.91,25.89,25.89,122662.0,25.89,25.91,25.89,25.89,122662.0
2024-04-11 15:00:00,25.9,25.92,25.88,25.92,181193.0,25.9,25.92,25.88,25.92,181193.0
2024-04-11 15:05:00,25.92,25.92,25.89,25.9,145183.0,25.92,25.92,25.89,25.9,145183.0
2024-04-11 15:10:00,25.9,25.9,25.88,25.89,185604.0,25.9,25.9,25.88,25.89,185604.0
2024-04-11 15:15:00,25.89,25.91,25.88,25.89,240907.0,25.89,25.91,25.88,25.89,240907.0
2024-04-11 15:20:00,25.89,25.9,25.89,25.89,101500.0,25.89,25.9,25.89,25.89,101500.0
2024-04-11 15:25:00,25.9,25.93,25.89,25.93,350152.0,25.9,25.93,25.89,25.93,350152.0
2024-04-11 15:30:00,25.92,25.93,25.9,25.91,230116.0,25.92,25.93,25.9,25.91,230116.0
2024-04-11 15:35:00,25.91,25.93,25.9,25.93,300829.0,25.91,25.93,25.9,25.93,300829.0
2024-04-11 15:40:00,25.93,25.98,25.92,25.98,754031.0,25.93,25.98,25.92,25.98,754031.0
2024-04-11 15:45:00,25.98,26.0,25.95,26.0,427564.0,25.98,26.0,25.95,26.0,427564.0
2024-04-11 15:50:00,26.0,26.02,25.96,26.02,709410.0,26.0,26.02,25.96,26.02,709410.0
2024-04-11 15:55:00,26.02,26.04,25.99,26.01,1891728.0,26.02,26.04,25.99,26.01,1891728.0
2024-04-12 09:30:00,26.8,26.87,26.71,26.87,3659897.0,26.8,26.87,26.71,26.87,3659897.0
2024-04-12 09:35:00,26.86,26.89,26.74,26.75,2170041.0,26.86,26.89,26.74,26.75,2170041.0
2024-04-12 09:40:00,26.74,26.9,26.74,26.89,1677864.0,26.74,26.9,26.74,26.89,1677864.0
2024-04-12 09:45:00,26.89,26.95,26.86,26.92,1377747.0,26.89,26.95,26.86,26.92,1377747.0
2024-04-12 09:50:00,26.93,27.04,26.91,26.99,1475736.0,26.93,27.04,26.91,26.99,1475736.0
2024-04-12 09:55:00,27.0,27.04,26.95,26.98,2838575.0,27.0,27.04,26.95,26.98,2838575.0
2024-04-12 10:00:00,26.98,27.01,26.86,26.9,2414634.0,26.98,27.01,26.86,26.9,2414634.0
2024-04-12 10:05:00,26.91,26.97,26.81,26.83,1784130.0,26.91,26.97,26.81,26.83,1784130.0
2024-04-12 10:10:00,26.83,27.02,26.82,27.0,1578256.0,26.83,27.02,26.82,27.0,1578256.0
2024-04-12 10:15:00,26.99,27.07,26.99,27.0,1573969.0,26.99,27.07,26.99,27.0,1573969.0
2024-04-12 10:20:00,27.01,27.01,26.91,26.96,1272376.0,27.01,27.01,26.91,26.96,1272376.0
2024-04-12 10:25:00,26.97,27.02,26.88,26.91,1277752.0,26.97,27.02,26.88,26.91,1277752.0
2024-04-12 10:30:00,26.91,27.03,26.9,26.94,1169263.0,26.91,27.03,26.9,26.94,1169263.0
2024-04-12 10:35:00,26.94,27.03,26.94,26.99,852985.0,26.94,27.03,26.94,26.99,852985.0
2024-04-12 10:40:00,26.99,27.04,26.92,26.95,882752.0,26.99,27.04,26.92,26.95,882752.0
2024-04-12 10:45:00,26.95,27.02,26.9,26.92,650422.0,26.95,27.02,26.9,26.92,650422.0
2024-04-12 10:50:00,26.92,27.06,26.91,27.05,1148323.0,26.92,27.06,26.91,27.05,1148323.0
2024-04-12 10:55:00,27.05,27.12,27.04,27.08,1636318.0,27.05,27.12,27.04,27.08,1636318.0
2024-04-12 11:00:00,27.08,27.24,27.07,27.24,3446336.0,27.08,27.24,27.07,27.24,3446336.0
2024-04-12 11:05:00,27.24,27.24,27.06,27.07,2609169.0,27.24,27.24,27.06,27.07,2609169.0
2024-04-12 11:10:00,27.07,27.09,26.85,26.85,2012911.0,27.07,27.09,26.85,26.85,2012911.0
2024-04-12 11:15:00,26.85,26.89,26.77,26.8,3452780.0,26.85,26.89,26.77,26.8,3452780.0
2024-04-12 11:20:00,26.8,26.81,26.63,26.67,2612960.0,26.8,26.81,26.63,26.67,2612960.0
2024-04-12 11:25:00,26.66,26.67,26.5,26.53,1773338.0,26.66,26.67,26.5,26.53,1773338.0
2024-04-12 11:30:00,26.53,26.56,26.19,26.45,3475303.0,26.53,26.56,26.19,26.45,3475303.0
2024-04-12 11:35:00,26.45,26.56,26.32,26.33,2150588.0,26.45,26.56,26.32,26.33,2150588.0
2024-04-12 11:40:00,26.33,26.48,26.28,26.46,2007944.0,26.33,26.48,26.28,26.46,2007944.0
2024-04-12 11:45:00,26.46,26.46,26.32,26.42,1198125.0,26.46,26.46,26.32,26.42,1198125.0
2024-04-12 11:50:00,26.42,26.45,26.31,26.41,946692.0,26.42,26.45,26.31,26.41,946692.0
2024-04-12 11:55:00,26.4,26.5,26.39,26.5,587678.0,26.4,26.5,26.39,26.5,587678.0
2024-04-12 12:00:00,26.49,26.5,26.38,26.4,678924.0,26.49,26.5,26.38,26.4,678924.0
2024-04-12 12:05:00,26.4,26.44,26.37,26.41,646131.0,26.4,26.44,26.37,26.41,646131.0
2024-04-12 12:10:00,26.41,26.41,26.35,26.37,642649.0,26.41,26.41,26.35,26.37,642649.0
2024-04-12 12:15:00,26.38,26.4,26.14,26.15,2049365.0,26.38,26.4,26.14,26.15,2049365.0
2024-04-12 12:20:00,26.15,26.19,26.02,26.07,5145121.0,26.15,26.19,26.02,26.07,5145121.0
2024-04-12 12:25:00,26.07,26.17,26.01,26.03,1533961.0,26.07,26.17,26.01,26.03,1533961.0
2024-04-12 12:30:00,26.04,26.07,25.91,25.93,3833074.0,26.04,26.07,25.91,25.93,3833074.0
2024-04-12 12:35:00,25.94,26.03,25.92,25.96,1454647.0,25.94,26.03,25.92,25.96,1454647.0
2024-04-12 12:40:00,25.96,26.03,25.94,26.0,1139978.0,25.96,26.03,25.94,26.0,1139978.0
2024-04-12 12:45:00,26.0,26.0,25.71,25.75,6077624.0,26.0,26.0,25.71,25.75,6077624.0
2024-04-12 12:50:00,25.74,25.9,25.74,25.86,2162313.0,25.74,25.9,25.74,25.86,2162313.0
2024-04-12 12:55:00,25.86,25.96,25.85,25.92,1037351.0,25.86,25.96,25.85,25.92,1037351.0
2024-04-12 13:00:00,25.92,25.99,25.9,25.95,1963770.0,25.92,25.99,25.9,25.95,1963770.0
2024-04-12 13:05:00,25.95,25.97,25.86,25.88,663071.0,25.95,25.97,25.86,25.88,663071.0
2024-04-12 13:10:00,25.88,25.93,25.82,25.85,645053.0,25.88,25.93,25.82,25.85,645053.0
2024-04-12 13:15:00,25.86,25.93,25.8,25.8,810878.0,25.86,25.93,25.8,25.8,810878.0
2024-04-12 13:20:00,25.8,25.86,25.8,25.84,1550472.0,25.8,25.86,25.8,25.84,1550472.0
2024-04-12 13:25:00,25.84,25.85,25.77,25.84,964557.0,25.84,25.85,25.77,25.84,964557.0
2024-04-12 13:30:00,25.83,25.85,25.8,25.8,931524.0,25.83,25.85,25.8,25.8,931524.0
2024-04-12 13:35:00,25.8,25.82,25.72,25.78,765101.0,25.8,25.82,25.72,25.78,765101.0
2024-04-12 13:40:00,25.78,25.83,25.68,25.69,696086.0,25.78,25.83,25.68,25.69,696086.0
2024-04-12 13:45:00,25.69,25.73,25.64,25.69,1042916.0,25.69,25.73,25.64,25.69,1042916.0
2024-04-12 13:50:00,25.69,25.85,25.69,25.85,1908213.0,25.69,25.85,25.69,25.85,1908213.0
2024-04-12 13:55:00,25.85,25.88,25.8,25.87,952571.0,25.85,25.88,25.8,25.87,952571.0
2024-04-12 14:00:00,25.86,25.87,25.8,25.83,430416.0,25.86,25.87,25.8,25.83,430416.0
2024-04-12 14:05:00,25.83,25.89,25.82,25.86,292817.0,25.83,25.89,25.82,25.86,292817.0
2024-04-12 14:10:00,25.86,25.89,25.85,25.86,273520.0,25.86,25.89,25.85,25.86,273520.0
2024-04-12 14:15:00,25.86,25.87,25.81,25.84,263161.0,25.86,25.87,25.81,25.84,263161.0
2024-04-12 14:20:00,25.83,25.86,25.78,25.78,790896.0,25.83,25.86,25.78,25.78,790896.0
2024-04-12 14:25:00,25.78,25.79,25.7,25.73,2131458.0,25.78,25.79,25.7,25.73,2131458.0
2024-04-12 14:30:00,25.72,25.75,25.64,25.66,716489.0,25.72,25.75,25.64,25.66,716489.0
2024-04-12 14:35:00,25.66,25.69,25.63,25.65,939884.0,25.66,25.69,25.63,25.65,939884.0
2024-04-12 14:40:00,25.66,25.66,25.56,25.58,612492.0,25.66,25.66,25.56,25.58,612492.0
2024-04-12 14:45:00,25.58,25.63,25.57,25.6,568992.0,25.58,25.63,25.57,25.6,568992.0
2024-04-12 14:50:00,25.6,25.63,25.55,25.6,560680.0,25.6,25.63,25.55,25.6,560680.0
2024-04-12 14:55:00,25.6,25.66,25.59,25.59,480929.0,25.6,25.66,25.59,25.59,480929.0
2024-04-12 15:00:00,25.59,25.6,25.52,25.57,714253.0,25.59,25.6,25.52,25.57,714253.0
2024-04-12 15:05:00,25.57,25.61,25.55,25.61,540929.0,25.57,25.61,25.55,25.61,540929.0
2024-04-12 15:10:00,25.61,25.63,25.57,25.57,320806.0,25.61,25.63,25.57,25.57,320806.0
2024-04-12 15:15:00,25.57,25.62,25.55,25.61,460333.0,25.57,25.62,25.55,25.61,460333.0
2024-04-12 15:20:00,25.6,25.69,25.59,25.67,555860.0,25.6,25.69,25.59,25.67,555860.0
2024-04-12 15:25:00,25.68,25.68,25.64,25.67,351402.0,25.68,25.68,25.64,25.67,351402.0
2024-04-12 15:30:00,25.66,25.69,25.61,25.66,823201.0,25.66,25.69,25.61,25.66,823201.0
2024-04-12 15:35:00,25.66,25.67,25.62,25.64,405252.0,25.66,25.67,25.62,25.64,405252.0
2024-04-12 15:40:00,25.64,25.67,25.63,25.65,335116.0,25.64,25.67,25.63,25.65,335116.0
2024-04-12 15:45:00,25.66,25.68,25.63,25.66,930904.0,25.66,25.68,25.63,25.66,930904.0
2024-04-12 15:50:00,25.66,25.66,25.61,25.63,1178424.0,25.66,25.66,25.61,25.63,1178424.0
2024-04-12 15:55:00,25.63,25.65,25.6,25.63,2052012.0,25.63,25.65,25.6,25.63,2052012.0
2024-04-15 09:30:00,26.21,26.24,26.16,26.19,1709535.0,26.21,26.24,26.16,26.19,1709535.0
2024-04-15 09:35:00,26.19,26.21,26.07,26.12,1238926.0,26.19,26.21,26.07,26.12,1238926.0
2024-04-15 09:40:00,26.12,26.14,25.99,26.02,1642618.0,26.12,26.14,25.99,26.02,1642618.0
2024-04-15 09:45:00,26.03,26.16,26.01,26.13,1137799.0,26.03,26.16,26.01,26.13,1137799.0
2024-04-15 09:50:00,26.13,26.16,26.0,26.02,914559.0,26.13,26.16,26.0,26.02,914559.0
2024-04-15 09:55:00,26.02,26.13,26.02,26.12,511911.0,26.02,26.13,26.02,26.12,511911.0
2024-04-15 10:00:00,26.12,26.13,25.95,25.96,845504.0,26.12,26.13,25.95,25.96,845504.0
2024-04-15 10:05:00,25.96,25.98,25.74,25.76,2425726.0,25.96,25.98,25.74,25.76,2425726.0
2024-04-15 10:10:00,25.76,25.82,25.7,25.81,1911182.0,25.76,25.82,25.7,25.81,1911182.0
2024-04-15 10:15:00,25.82,25.85,25.79,25.83,625956.0,25.82,25.85,25.79,25.83,625956.0
2024-04-15 10:20:00,25.83,25.85,25.7,25.71,686847.0,25.83,25.85,25.7,25.71,686847.0
2024-04-15 10:25:00,25.71,25.81,25.69,25.79,1891845.0,25.71,25.81,25.69,25.79,1891845.0
2024-04-15 10:30:00,25.79,25.9,25.79,25.85,886718.0,25.79,25.9,25.79,25.85,886718.0
2024-04-15 10:35:00,25.85,26.01,25.84,25.97,1340644.0,25.85,26.01,25.84,25.97,1340644.0
2024-04-15 10:40:00,25.97,26.04,25.94,26.02,1062471.0,25.97,26.04,25.94,26.02,1062471.0
2024-04-15 10:45:00,26.02,26.03,25.92,25.99,675696.0,26.02,26.03,25.92,25.99,675696.0
2024-04-15 10:50:00,26.0,26.08,25.97,26.05,1702567.0,26.0,26.08,25.97,26.05,1702567.0
2024-04-15 10:55:00,26.05,26.06,26.01,26.04,286008.0,26.05,26.06,26.01,26.04,286008.0
2024-04-15 11:00:00,26.03,26.04,25.94,25.98,560679.0,26.03,26.04,25.94,25.98,560679.0
2024-04-15 11:05:00,25.98,26.05,25.96,26.04,481083.0,25.98,26.05,25.96,26.04,481083.0
2024-04-15 11:10:00,26.04,26.08,26.02,26.03,220725.0,26.04,26.08,26.02,26.03,220725.0
2024-04-15 11:15:00,26.03,26.05,26.01,26.03,398050.0,26.03,26.05,26.01,26.03,398050.0
2024-04-15 11:20:00,26.03,26.11,26.0,26.1,488187.0,26.03,26.11,26.0,26.1,488187.0
2024-04-15 11:25:00,26.09,26.17,26.07,26.15,519376.0,26.09,26.17,26.07,26.15,519376.0
2024-04-15 11:30:00,26.16,26.18,26.12,26.13,898643.0,26.16,26.18,26.12,26.13,898643.0
2024-04-15 11:35:00,26.14,26.15,26.07,26.14,861392.0,26.14,26.15,26.07,26.14,861392.0
2024-04-15 11:40:00,26.15,26.19,26.11,26.14,494395.0,26.15,26.19,26.11,26.14,494395.0
2024-04-15 11:45:00,26.13,26.15,26.1,26.14,293583.0,26.13,26.15,26.1,26.14,293583.0
2024-04-15 11:50:00,26.15,26.19,26.14,26.17,277560.0,26.15,26.19,26.14,26.17,277560.0
2024-04-15 11:55:00,26.17,26.19,26.15,26.17,544588.0,26.17,26.19,26.15,26.17,544588.0
2024-04-15 12:00:00,26.17,26.18,26.12,26.16,422216.0,26.17,26.18,26.12,26.16,422216.0
2024-04-15 12:05:00,26.17,26.18,26.14,26.15,208865.0,26.17,26.18,26.14,26.15,208865.0
2024-04-15 12:10:00,26.14,26.16,26.12,26.14,252604.0,26.14,26.16,26.12,26.14,252604.0
2024-04-15 12:15:00,26.14,26.16,26.11,26.14,287986.0,26.14,26.16,26.11,26.14,287986.0
2024-04-15 12:20:00,26.14,26.15,26.09,26.1,159886.0,26.14,26.15,26.09,26.1,159886.0
2024-04-15 12:25:00,26.11,26.15,26.1,26.13,435730.0,26.11,26.15,26.1,26.13,435730.0
2024-04-15 12:30:00,26.12,26.13,26.07,26.07,221694.0,26.12,26.13,26.07,26.07,221694.0
2024-04-15 12:35:00,26.07,26.09,26.04,26.07,253753.0,26.07,26.09,26.04,26.07,253753.0
2024-04-15 12:40:00,26.07,26.21,26.07,26.18,504519.0,26.07,26.21,26.07,26.18,504519.0
2024-04-15 12:45:00,26.18,26.23,26.16,26.19,475237.0,26.18,26.23,26.16,26.19,475237.0
2024-04-15 12:50:00,26.19,26.25,26.17,26.24,564542.0,26.19,26.25,26.17,26.24,564542.0
2024-04-15 12:55:00,26.24,26.25,26.2,26.21,395868.0,26.24,26.25,26.2,26.21,395868.0
2024-04-15 13:00:00,26.21,26.22,26.17,26.21,392237.0,26.21,26.22,26.17,26.21,392237.0
2024-04-15 13:05:00,26.21,26.22,26.14,26.14,320175.0,26.21,26.22,26.14,26.14,320175.0
2024-04-15 13:10:00,26.14,26.18,26.13,26.16,448933.0,26.14,26.18,26.13,26.16,448933.0
2024-04-15 13:15:00,26.15,26.16,26.12,26.15,309365.0,26.15,26.16,26.12,26.15,309365.0
2024-04-15 13:20:00,26.15,26.18,26.12,26.18,295275.0,26.15,26.18,26.12,26.18,295275.0
2024-04-15 13:25:00,26.17,26.27,26.16,26.26,334647.0,26.17,26.27,26.16,26.26,334647.0
2024-04-15 13:30:00,26.26,26.26,26.18,26.21,550533.0,26.26,26.26,26.18,26.21,550533.0
2024-04-15 13:35:00,26.21,26.29,26.21,26.28,367455.0,26.21,26.29,26.21,26.28,367455.0
2024-04-15 13:40:00,26.27,26.31,26.25,26.25,318185.0,26.27,26.31,26.25,26.25,318185.0
2024-04-15 13:45:00,26.25,26.27,26.18,26.2,366065.0,26.25,26.27,26.18,26.2,366065.0
2024-04-15 13:50:00,26.2,26.25,26.18,26.23,229765.0,26.2,26.25,26.18,26.23,229765.0
2024-04-15 13:55:00,26.24,26.28,26.23,26.27,307607.0,26.24,26.28,26.23,26.27,307607.0
2024-04-15 14:00:00,26.26,26.29,26.25,26.26,186185.0,26.26,26.29,26.25,26.26,186185.0
2024-04-15 14:05:00,26.27,26.29,26.23,26.24,187265.0,26.27,26.29,26.23,26.24,187265.0
2024-04-15 14:10:00,26.23,26.27,26.23,26.26,207315.0,26.23,26.27,26.23,26.26,207315.0
2024-04-15 14:15:00,26.25,26.3,26.25,26.29,341528.0,26.25,26.3,26.25,26.29,341528.0
2024-04-15 14:20:00,26.28,26.3,26.27,26.28,249287.0,26.28,26.3,26.27,26.28,249287.0
2024-04-15 14:25:00,26.27,26.3,26.24,26.25,397891.0,26.27,26.3,26.24,26.25,397891.0
2024-04-15 14:30:00,26.25,26.27,26.22,26.24,310666.0,26.25,26.27,26.22,26.24,310666.0
2024-04-15 14:35:00,26.24,26.28,26.23,26.26,243920.0,26.24,26.28,26.23,26.26,243920.0
2024-04-15 14:40:00,26.26,26.27,26.25,26.27,333405.0,26.26,26.27,26.25,26.27,333405.0
2024-04-15 14:45:00,26.27,26.27,26.25,26.27,149504.0,26.27,26.27,26.25,26.27,149504.0
2024-04-15 14:50:00,26.27,26.33,26.26,26.33,297132.0,26.27,26.33,26.26,26.33,297132.0
2024-04-15 14:55:00,26.33,26.35,26.31,26.31,626879.0,26.33,26.35,26.31,26.31,626879.0
2024-04-15 15:00:00,26.31,26.35,26.28,26.32,380351.0,26.31,26.35,26.28,26.32,380351.0
2024-04-15 15:05:00,26.32,26.37,26.31,26.37,670105.0,26.32,26.37,26.31,26.37,670105.0
2024-04-15 15:10:00,26.37,26.4,26.35,26.38,695387.0,26.37,26.4,26.35,26.38,695387.0
2024-04-15 15:15:00,26.38,26.38,26.34,26.35,476328.0,26.38,26.38,26.34,26.35,476328.0
2024-04-15 15:20:00,26.36,26.42,26.35,26.4,553884.0,26.36,26.42,26.35,26.4,553884.0
2024-04-15 15:25:00,26.4,26.42,26.37,26.38,404488.0,26.4,26.42,26.37,26.38,404488.0
2024-04-15 15:30:00,26.39,26.4,26.36,26.38,703601.0,26.39,26.4,26.36,26.38,703601.0
2024-04-15 15:35:00,26.39,26.39,26.34,26.37,644674.0,26.39,26.39,26.34,26.37,644674.0
2024-04-15 15:40:00,26.37,26.37,26.32,26.33,360350.0,26.37,26.37,26.32,26.33,360350.0
2024-04-15 15:45:00,26.33,26.39,26.32,26.39,938764.0,26.33,26.39,26.32,26.39,938764.0
2024-04-15 15:50:00,26.38,26.4,26.37,26.38,1634733.0,26.38,26.4,26.37,26.38,1634733.0
2024-04-15 15:55:00,26.38,26.42,26.37,26.41,1175840.0,26.38,26.42,26.37,26.41,1175840.0
2024-04-16 09:30:00,26.07,26.07,25.9,25.91,4899694.0,26.07,26.07,25.9,25.91,4899694.0
2024-04-16 09:35:00,25.9,25.93,25.77,25.85,2398299.0,25.9,25.93,25.77,25.85,2398299.0
2024-04-16 09:40:00,25.85,25.91,25.8,25.86,1273278.0,25.85,25.91,25.8,25.86,1273278.0
2024-04-16 09:45:00,25.86,25.91,25.77,25.82,800768.0,25.86,25.91,25.77,25.82,800768.0
2024-04-16 09:50:00,25.81,25.81,25.64,25.64,1007521.0,25.81,25.81,25.64,25.64,1007521.0
2024-04-16 09:55:00,25.66,25.67,25.58,25.63,1222550.0,25.66,25.67,25.58,25.63,1222550.0
2024-04-16 10:00:00,25.63,25.72,25.62,25.71,698130.0,25.63,25.72,25.62,25.71,698130.0
2024-04-16 10:05:00,25.71,25.75,25.63,25.66,711489.0,25.71,25.75,25.63,25.66,711489.0
2024-04-16 10:10:00,25.66,25.67,25.55,25.67,1375106.0,25.66,25.67,25.55,25.67,1375106.0
2024-04-16 10:15:00,25.66,25.7,25.64,25.66,623700.0,25.66,25.7,25.64,25.66,623700.0
2024-04-16 10:20:00,25.66,25.68,25.56,25.64,867356.0,25.66,25.68,25.56,25.64,867356.0
2024-04-16 10:25:00,25.64,25.64,25.58,25.59,707449.0,25.64,25.64,25.58,25.59,707449.0
2024-04-16 10:30:00,25.59,25.66,25.57,25.65,680842.0,25.59,25.66,25.57,25.65,680842.0
2024-04-16 10:35:00,25.65,25.67,25.59,25.62,655754.0,25.65,25.67,25.59,25.62,655754.0
2024-04-16 10:40:00,25.62,25.74,25.59,25.7,1949954.0,25.62,25.74,25.59,25.7,1949954.0
2024-04-16 10:45:00,25.69,25.77,25.69,25.76,1377851.0,25.69,25.77,25.69,25.76,1377851.0
2024-04-16 10:50:00,25.76,25.84,25.73,25.81,696443.0,25.76,25.84,25.73,25.81,696443.0
2024-04-16 10:55:00,25.81,25.83,25.77,25.82,618077.0,25.81,25.83,25.77,25.82,618077.0
2024-04-16 11:00:00,25.82,25.94,25.8,25.92,1803216.0,25.82,25.94,25.8,25.92,1803216.0
2024-04-16 11:05:00,25.93,25.96,25.88,25.92,1170745.0,25.93,25.96,25.88,25.92,1170745.0
2024-04-16 11:10:00,25.92,25.93,25.82,25.83,1615020.0,25.92,25.93,25.82,25.83,1615020.0
2024-04-16 11:15:00,25.83,25.85,25.78,25.85,891641.0,25.83,25.85,25.78,25.85,891641.0
2024-04-16 11:20:00,25.84,25.85,25.74,25.75,1587654.0,25.84,25.85,25.74,25.75,1587654.0
2024-04-16 11:25:00,25.74,25.77,25.67,25.75,1197157.0,25.74,25.77,25.67,25.75,1197157.0
2024-04-16 11:30:00,25.75,25.83,25.73,25.83,639578.0,25.75,25.83,25.73,25.83,639578.0
2024-04-16 11:35:00,25.82,25.88,25.81,25.86,2218699.0,25.82,25.88,25.81,25.86,2218699.0
2024-04-16 11:40:00,25.86,25.89,25.84,25.85,384022.0,25.86,25.89,25.84,25.85,384022.0
2024-04-16 11:45:00,25.85,25.86,25.78,25.81,328937.0,25.85,25.86,25.78,25.81,328937.0
2024-04-16 11:50:00,25.81,25.87,25.8,25.87,232122.0,25.81,25.87,25.8,25.87,232122.0
2024-04-16 11:55:00,25.87,25.88,25.79,25.81,255214.0,25.87,25.88,25.79,25.81,255214.0
2024-04-16 12:00:00,25.8,25.85,25.79,25.82,357423.0,25.8,25.85,25.79,25.82,357423.0
2024-04-16 12:05:00,25.82,25.89,25.81,25.88,355534.0,25.82,25.89,25.81,25.88,355534.0
2024-04-16 12:10:00,25.88,25.9,25.81,25.82,391938.0,25.88,25.9,25.81,25.82,391938.0
2024-04-16 12:15:00,25.83,25.86,25.82,25.86,275373.0,25.83,25.86,25.82,25.86,275373.0
2024-04-16 12:20:00,25.85,25.88,25.82,25.86,115113.0,25.85,25.88,25.82,25.86,115113.0
2024-04-16 12:25:00,25.86,25.87,25.83,25.85,196198.0,25.86,25.87,25.83,25.85,196198.0
2024-04-16 12:30:00,25.84,25.9,25.84,25.88,187847.0,25.84,25.9,25.84,25.88,187847.0
2024-04-16 12:35:00,25.88,25.9,25.85,25.88,147344.0,25.88,25.9,25.85,25.88,147344.0
2024-04-16 12:40:00,25.88,25.93,25.87,25.9,300834.0,25.88,25.93,25.87,25.9,300834.0
2024-04-16 12:45:00,25.9,25.97,25.89,25.95,983146.0,25.9,25.97,25.89,25.95,983146.0
2024-04-16 12:50:00,25.95,25.95,25.91,25.93,300355.0,25.95,25.95,25.91,25.93,300355.0
2024-04-16 12:55:00,25.93,25.99,25.92,25.96,822662.0,25.93,25.99,25.92,25.96,822662.0
2024-04-16 13:00:00,25.97,25.97,25.88,25.89,397139.0,25.97,25.97,25.88,25.89,397139.0
2024-04-16 13:05:00,25.89,25.93,25.88,25.89,265402.0,25.89,25.93,25.88,25.89,265402.0
2024-04-16 13:10:00,25.89,25.91,25.83,25.85,283817.0,25.89,25.91,25.83,25.85,283817.0
2024-04-16 13:15:00,25.85,25.88,25.84,25.86,236006.0,25.85,25.88,25.84,25.86,236006.0
2024-04-16 13:20:00,25.87,25.89,25.78,25.88,552022.0,25.87,25.89,25.78,25.88,552022.0
2024-04-16 13:25:00,25.89,25.89,25.82,25.82,227778.0,25.89,25.89,25.82,25.82,227778.0
2024-04-16 13:30:00,25.83,25.84,25.71,25.78,1012287.0,25.83,25.84,25.71,25.78,1012287.0
2024-04-16 13:35:00,25.78,25.84,25.78,25.81,583782.0,25.78,25.84,25.78,25.81,583782.0
2024-04-16 13:40:00,25.82,25.87,25.8,25.82,463252.0,25.82,25.87,25.8,25.82,463252.0
2024-04-16 13:45:00,25.82,25.86,25.78,25.78,311229.0,25.82,25.86,25.78,25.78,311229.0
2024-04-16 13:50:00,25.79,25.81,25.72,25.76,1715792.0,25.79,25.81,25.72,25.76,1715792.0
2024-04-16 13:55:00,25.76,25.79,25.74,25.79,858900.0,25.76,25.79,25.74,25.79,858900.0
2024-04-16 14:00:00,25.79,25.82,25.76,25.8,258112.0,25.79,25.82,25.76,25.8,258112.0
2024-04-16 14:05:00,25.81,25.93,25.79,25.9,429388.0,25.81,25.93,25.79,25.9,429388.0
2024-04-16 14:10:00,25.89,25.94,25.86,25.87,307827.0,25.89,25.94,25.86,25.87,307827.0
2024-04-16 14:15:00,25.87,25.87,25.83,25.84,548080.0,25.87,25.87,25.83,25.84,548080.0
2024-04-16 14:20:00,25.84,25.87,25.79,25.8,364352.0,25.84,25.87,25.79,25.8,364352.0
2024-04-16 14:25:00,25.79,25.84,25.79,25.83,341722.0,25.79,25.84,25.79,25.83,341722.0
2024-04-16 14:30:00,25.83,25.86,25.79,25.86,304460.0,25.83,25.86,25.79,25.86,304460.0
2024-04-16 14:35:00,25.87,25.9,25.86,25.88,273103.0,25.87,25.9,25.86,25.88,273103.0
2024-04-16 14:40:00,25.88,25.89,25.84,25.88,259787.0,25.88,25.89,25.84,25.88,259787.0
2024-04-16 14:45:00,25.88,25.88,25.84,25.86,141983.0,25.88,25.88,25.84,25.86,141983.0
2024-04-16 14:50:00,25.86,25.9,25.85,25.89,197111.0,25.86,25.9,25.85,25.89,197111.0
2024-04-16 14:55:00,25.89,25.9,25.87,25.89,200625.0,25.89,25.9,25.87,25.89,200625.0
2024-04-16 15:00:00,25.88,25.9,25.86,25.87,191989.0,25.88,25.9,25.86,25.87,191989.0
2024-04-16 15:05:00,25.88,25.89,25.85,25.88,158397.0,25.88,25.89,25.85,25.88,158397.0
2024-04-16 15:10:00,25.88,25.88,25.85,25.87,176294.0,25.88,25.88,25.85,25.87,176294.0
2024-04-16 15:15:00,25.86,25.88,25.85,25.88,142746.0,25.86,25.88,25.85,25.88,142746.0
2024-04-16 15:20:00,25.88,25.88,25.86,25.88,124713.0,25.88,25.88,25.86,25.88,124713.0
2024-04-16 15:25:00,25.88,25.89,25.86,25.89,167215.0,25.88,25.89,25.86,25.89,167215.0
2024-04-16 15:30:00,25.89,25.89,25.8,25.82,251877.0,25.89,25.89,25.8,25.82,251877.0
2024-04-16 15:35:00,25.82,25.83,25.79,25.83,373992.0,25.82,25.83,25.79,25.83,373992.0
2024-04-16 15:40:00,25.83,25.83,25.8,25.82,198915.0,25.83,25.83,25.8,25.82,198915.0
2024-04-16 15:45:00,25.82,25.84,25.78,25.8,515346.0,25.82,25.84,25.78,25.8,515346.0
2024-04-16 15:50:00,25.8,25.81,25.77,25.79,743703.0,25.8,25.81,25.77,25.79,743703.0
2024-04-16 15:55:00,25.79,25.8,25.78,25.8,1155785.0,25.79,25.8,25.78,25.8,1155785.0
2024-04-17 09:30:00,26.13,26.25,26.13,26.23,1511175.0,26.13,26.25,26.13,26.23,1511175.0
2024-04-17 09:35:00,26.24,26.29,26.22,26.22,1137711.0,26.24,26.29,26.22,26.22,1137711.0
2024-04-17 09:40:00,26.22,26.27,26.16,26.27,1402575.0,26.22,26.27,26.16,26.27,1402575.0
2024-04-17 09:45:00,26.27,26.28,26.21,26.25,481660.0,26.27,26.28,26.21,26.25,481660.0
2024-04-17 09:50:00,26.25,26.31,26.24,26.28,1004766.0,26.25,26.31,26.24,26.28,1004766.0
2024-04-17 09:55:00,26.27,26.31,26.21,26.3,952746.0,26.27,26.31,26.21,26.3,952746.0
2024-04-17 10:00:00,26.3,26.3,26.18,26.2,961314.0,26.3,26.3,26.18,26.2,961314.0
2024-04-17 10:05:00,26.2,26.31,26.17,26.3,715977.0,26.2,26.31,26.17,26.3,715977.0
2024-04-17 10:10:00,26.3,26.31,26.25,26.28,673596.0,26.3,26.31,26.25,26.28,673596.0
2024-04-17 10:15:00,26.27,26.28,26.2,26.22,686929.0,26.27,26.28,26.2,26.22,686929.0
2024-04-17 10:20:00,26.22,26.23,26.16,26.23,621470.0,26.22,26.23,26.16,26.23,621470.0
2024-04-17 10:25:00,26.24,26.29,26.23,26.28,782102.0,26.24,26.29,26.23,26.28,782102.0
2024-04-17 10:30:00,26.29,26.3,26.24,26.28,376210.0,26.29,26.3,26.24,26.28,376210.0
2024-04-17 10:35:00,26.27,26.29,26.22,26.28,472070.0,26.27,26.29,26.22,26.28,472070.0
2024-04-17 10:40:00,26.28,26.32,26.26,26.31,253563.0,26.28,26.32,26.26,26.31,253563.0
2024-04-17 10:45:00,26.31,26.34,26.29,26.3,653621.0,26.31,26.34,26.29,26.3,653621.0
2024-04-17 10:50:00,26.3,26.31,26.17,26.21,635311.0,26.3,26.31,26.17,26.21,635311.0
2024-04-17 10:55:00,26.21,26.22,26.15,26.2,395193.0,26.21,26.22,26.15,26.2,395193.0
2024-04-17 11:00:00,26.21,26.28,26.2,26.27,244099.0,26.21,26.28,26.2,26.27,244099.0
2024-04-17 11:05:00,26.27,26.27,26.18,26.23,575250.0,26.27,26.27,26.18,26.23,575250.0
2024-04-17 11:10:00,26.23,26.26,26.16,26.17,522507.0,26.23,26.26,26.16,26.17,522507.0
2024-04-17 11:15:00,26.16,26.16,26.04,26.09,1170495.0,26.16,26.16,26.04,26.09,1170495.0
2024-04-17 11:20:00,26.09,26.17,26.09,26.17,631381.0,26.09,26.17,26.09,26.17,631381.0
2024-04-17 11:25:00,26.16,26.17,26.12,26.13,427370.0,26.16,26.17,26.12,26.13,427370.0
2024-04-17 11:30:00,26.13,26.15,26.07,26.11,624637.0,26.13,26.15,26.07,26.11,624637.0
2024-04-17 11:35:00,26.12,26.16,26.09,26.13,379054.0,26.12,26.16,26.09,26.13,379054.0
2024-04-17 11:40:00,26.13,26.16,26.1,26.14,295744.0,26.13,26.16,26.1,26.14,295744.0
2024-04-17 11:45:00,26.13,26.16,26.1,26.16,305819.0,26.13,26.16,26.1,26.16,305819.0
2024-04-17 11:50:00,26.16,26.19,26.13,26.16,288963.0,26.16,26.19,26.13,26.16,288963.0
2024-04-17 11:55:00,26.15,26.16,26.0,26.01,2074298.0,26.15,26.16,26.0,26.01,2074298.0
2024-04-17 12:00:00,26.02,26.06,25.98,26.01,681528.0,26.02,26.06,25.98,26.01,681528.0
2024-04-17 12:05:00,26.0,26.02,25.93,25.95,995523.0,26.0,26.02,25.93,25.95,995523.0
2024-04-17 12:10:00,25.95,26.01,25.92,25.94,1009593.0,25.95,26.01,25.92,25.94,1009593.0
2024-04-17 12:15:00,25.93,25.95,25.9,25.93,551086.0,25.93,25.95,25.9,25.93,551086.0
2024-04-17 12:20:00,25.93,25.96,25.89,25.91,572987.0,25.93,25.96,25.89,25.91,572987.0
2024-04-17 12:25:00,25.91,25.96,25.88,25.93,475148.0,25.91,25.96,25.88,25.93,475148.0
2024-04-17 12:30:00,25.93,25.94,25.84,25.88,915172.0,25.93,25.94,25.84,25.88,915172.0
2024-04-17 12:35:00,25.88,25.91,25.83,25.84,770876.0,25.88,25.91,25.83,25.84,770876.0
2024-04-17 12:40:00,25.84,25.87,25.77,25.78,1089314.0,25.84,25.87,25.77,25.78,1089314.0
2024-04-17 12:45:00,25.78,25.81,25.71,25.76,1724034.0,25.78,25.81,25.71,25.76,1724034.0
2024-04-17 12:50:00,25.77,25.87,25.77,25.86,789407.0,25.77,25.87,25.77,25.86,789407.0
2024-04-17 12:55:00,25.86,25.91,25.84,25.91,753081.0,25.86,25.91,25.84,25.91,753081.0
2024-04-17 13:00:00,25.9,25.91,25.85,25.89,718452.0,25.9,25.91,25.85,25.89,718452.0
2024-04-17 13:05:00,25.88,25.89,25.84,25.88,449635.0,25.88,25.89,25.84,25.88,449635.0
2024-04-17 13:10:00,25.88,25.92,25.86,25.87,804141.0,25.88,25.92,25.86,25.87,804141.0
2024-04-17 13:15:00,25.87,25.91,25.87,25.88,299318.0,25.87,25.91,25.87,25.88,299318.0
2024-04-17 13:20:00,25.87,25.92,25.86,25.89,462382.0,25.87,25.92,25.86,25.89,462382.0
2024-04-17 13:25:00,25.9,25.95,25.89,25.92,262847.0,25.9,25.95,25.89,25.92,262847.0
2024-04-17 13:30:00,25.93,25.99,25.92,25.98,527533.0,25.93,25.99,25.92,25.98,527533.0
2024-04-17 13:35:00,25.98,26.0,25.96,25.99,164119.0,25.98,26.0,25.96,25.99,164119.0
2024-04-17 13:40:00,25.98,25.99,25.93,25.96,543171.0,25.98,25.99,25.93,25.96,543171.0
2024-04-17 13:45:00,25.96,25.96,25.9,25.96,341519.0,25.96,25.96,25.9,25.96,341519.0
2024-04-17 13:50:00,25.96,25.99,25.94,25.94,393893.0,25.96,25.99,25.94,25.94,393893.0
2024-04-17 13:55:00,25.95,25.98,25.94,25.96,247682.0,25.95,25.98,25.94,25.96,247682.0
2024-04-17 14:00:00,25.96,26.01,25.96,25.99,259543.0,25.96,26.01,25.96,25.99,259543.0
2024-04-17 14:05:00,26.0,26.02,25.99,26.02,197809.0,26.0,26.02,25.99,26.02,197809.0
2024-04-17 14:10:00,26.01,26.01,25.98,25.99,396648.0,26.01,26.01,25.98,25.99,396648.0
2024-04-17 14:15:00,25.99,26.0,25.96,25.98,264028.0,25.99,26.0,25.96,25.98,264028.0
2024-04-17 14:20:00,25.98,25.99,25.95,25.96,87473.0,25.98,25.99,25.95,25.96,87473.0
2024-04-17 14:25:00,25.96,25.97,25.94,25.96,234709.0,25.96,25.97,25.94,25.96,234709.0
2024-04-17 14:30:00,25.97,25.97,25.94,25.96,85078.0,25.97,25.97,25.94,25.96,85078.0
2024-04-17 14:35:00,25.96,25.99,25.96,25.98,184383.0,25.96,25.99,25.96,25.98,184383.0
2024-04-17 14:40:00,25.99,26.03,25.99,26.03,290449.0,25.99,26.03,25.99,26.03,290449.0
2024-04-17 14:45:00,26.03,26.03,25.99,26.0,227583.0,26.03,26.03,25.99,26.0,227583.0
2024-04-17 14:50:00,26.0,26.0,25.92,25.93,174486.0,26.0,26.0,25.92,25.93,174486.0
2024-04-17 14:55:00,25.93,25.94,25.91,25.93,450838.0,25.93,25.94,25.91,25.93,450838.0
2024-04-17 15:00:00,25.93,25.93,25.9,25.91,255536.0,25.93,25.93,25.9,25.91,255536.0
2024-04-17 15:05:00,25.91,25.92,25.87,25.88,159934.0,25.91,25.92,25.87,25.88,159934.0
2024-04-17 15:10:00,25.87,25.88,25.83,25.83,165817.0,25.87,25.88,25.83,25.83,165817.0
2024-04-17 15:15:00,25.84,25.84,25.8,25.8,649256.0,25.84,25.84,25.8,25.8,649256.0
2024-04-17 15:20:00,25.8,25.85,25.8,25.85,248281.0,25.8,25.85,25.8,25.85,248281.0
2024-04-17 15:25:00,25.84,25.85,25.81,25.83,302734.0,25.84,25.85,25.81,25.83,302734.0
2024-04-17 15:30:00,25.83,25.89,25.82,25.87,611778.0,25.83,25.89,25.82,25.87,611778.0
2024-04-17 15:35:00,25.88,25.88,25.84,25.86,216680.0,25.88,25.88,25.84,25.86,216680.0
2024-04-17 15:40:00,25.85,25.87,25.83,25.86,368632.0,25.85,25.87,25.83,25.86,368632.0
2024-04-17 15:45:00,25.85,25.87,25.84,25.85,290926.0,25.85,25.87,25.84,25.85,290926.0
2024-04-17 15:50:00,25.85,25.86,25.83,25.86,466269.0,25.85,25.86,25.83,25.86,466269.0
2024-04-17 15:55:00,25.86,25.86,25.83,25.85,786063.0,25.86,25.86,25.83,25.85,786063.0
2024-04-18 09:30:00,26.11,26.16,26.03,26.04,720226.0,26.11,26.16,26.03,26.04,720226.0
2024-04-18 09:35:00,26.04,26.04,25.86,25.93,1226448.0,26.04,26.04,25.86,25.93,1226448.0
2024-04-18 09:40:00,25.93,25.97,25.88,25.89,538494.0,25.93,25.97,25.88,25.89,538494.0
2024-04-18 09:45:00,25.89,26.04,25.89,25.99,931882.0,25.89,26.04,25.89,25.99,931882.0
2024-04-18 09:50:00,25.99,26.05,25.98,26.0,487057.0,25.99,26.05,25.98,26.0,487057.0
2024-04-18 09:55:00,26.0,26.06,25.98,26.01,322014.0,26.0,26.06,25.98,26.01,322014.0
2024-04-18 10:00:00,26.01,26.03,25.9,25.91,748898.0,26.01,26.03,25.9,25.91,748898.0
2024-04-18 10:05:00,25.91,26.04,25.91,26.0,699022.0,25.91,26.04,25.91,26.0,699022.0
2024-04-18 10:10:00,26.0,26.04,25.97,25.99,352054.0,26.0,26.04,25.97,25.99,352054.0
2024-04-18 10:15:00,25.99,26.02,25.97,25.98,392073.0,25.99,26.02,25.97,25.98,392073.0
2024-04-18 10:20:00,25.97,25.97,25.89,25.91,527220.0,25.97,25.97,25.89,25.91,527220.0
2024-04-18 10:25:00,25.91,25.93,25.85,25.87,603641.0,25.91,25.93,25.85,25.87,603641.0
2024-04-18 10:30:00,25.88,25.92,25.82,25.84,1051219.0,25.88,25.92,25.82,25.84,1051219.0
2024-04-18 10:35:00,25.84,25.84,25.74,25.8,1295280.0,25.84,25.84,25.74,25.8,1295280.0
2024-04-18 10:40:00,25.8,25.85,25.75,25.84,1122474.0,25.8,25.85,25.75,25.84,1122474.0
2024-04-18 10:45:00,25.84,25.9,25.82,25.87,532537.0,25.84,25.9,25.82,25.87,532537.0
2024-04-18 10:50:00,25.87,25.91,25.84,25.9,360971.0,25.87,25.91,25.84,25.9,360971.0
2024-04-18 10:55:00,25.9,25.96,25.89,25.91,400301.0,25.9,25.96,25.89,25.91,400301.0
2024-04-18 11:00:00,25.91,25.98,25.9,25.95,234008.0,25.91,25.98,25.9,25.95,234008.0
2024-04-18 11:05:00,25.95,25.98,25.93,25.97,134798.0,25.95,25.98,25.93,25.97,134798.0
2024-04-18 11:10:00,25.97,26.02,25.96,25.96,221544.0,25.97,26.02,25.96,25.96,221544.0
2024-04-18 11:15:00,25.97,26.01,25.97,26.0,282220.0,25.97,26.01,25.97,26.0,282220.0
2024-04-18 11:20:00,26.0,26.02,25.95,25.97,292906.0,26.0,26.02,25.95,25.97,292906.0
2024-04-18 11:25:00,25.96,26.0,25.94,25.99,243107.0,25.96,26.0,25.94,25.99,243107.0
2024-04-18 11:30:00,25.99,26.01,25.95,25.95,326306.0,25.99,26.01,25.95,25.95,326306.0
2024-04-18 11:35:00,25.96,25.99,25.95,25.96,131991.0,25.96,25.99,25.95,25.96,131991.0
2024-04-18 11:40:00,25.96,25.98,25.91,25.93,194072.0,25.96,25.98,25.91,25.93,194072.0
2024-04-18 11:45:00,25.93,25.93,25.86,25.9,713470.0,25.93,25.93,25.86,25.9,713470.0
2024-04-18 11:50:00,25.9,25.92,25.88,25.89,275668.0,25.9,25.92,25.88,25.89,275668.0
2024-04-18 11:55:00,25.9,25.93,25.89,25.91,258263.0,25.9,25.93,25.89,25.91,258263.0
2024-04-18 12:00:00,25.91,25.94,25.89,25.91,200258.0,25.91,25.94,25.89,25.91,200258.0
2024-04-18 12:05:00,25.91,25.92,25.88,25.9,102093.0,25.91,25.92,25.88,25.9,102093.0
2024-04-18 12:10:00,25.89,25.95,25.89,25.94,214870.0,25.89,25.95,25.89,25.94,214870.0
2024-04-18 12:15:00,25.94,25.94,25.91,25.91,267158.0,25.94,25.94,25.91,25.91,267158.0
2024-04-18 12:20:00,25.91,25.93,25.89,25.91,170801.0,25.91,25.93,25.89,25.91,170801.0
2024-04-18 12:25:00,25.9,25.95,25.9,25.94,283251.0,25.9,25.95,25.9,25.94,283251.0
2024-04-18 12:30:00,25.94,25.97,25.93,25.96,304404.0,25.94,25.97,25.93,25.96,304404.0
2024-04-18 12:35:00,25.96,26.01,25.94,25.95,301884.0,25.96,26.01,25.94,25.95,301884.0
2024-04-18 12:40:00,25.95,25.96,25.91,25.93,207286.0,25.95,25.96,25.91,25.93,207286.0
2024-04-18 12:45:00,25.93,25.95,25.9,25.91,135638.0,25.93,25.95,25.9,25.91,135638.0
2024-04-18 12:50:00,25.91,25.95,25.9,25.94,187731.0,25.91,25.95,25.9,25.94,187731.0
2024-04-18 12:55:00,25.94,25.98,25.93,25.96,221478.0,25.94,25.98,25.93,25.96,221478.0
2024-04-18 13:00:00,25.96,25.97,25.94,25.95,137124.0,25.96,25.97,25.94,25.95,137124.0
2024-04-18 13:05:00,25.95,25.98,25.93,25.96,204623.0,25.95,25.98,25.93,25.96,204623.0
2024-04-18 13:10:00,25.96,25.98,25.93,25.94,193257.0,25.96,25.98,25.93,25.94,193257.0
2024-04-18 13:15:00,25.94,25.94,25.86,25.88,346984.0,25.94,25.94,25.86,25.88,346984.0
2024-04-18 13:20:00,25.89,25.91,25.86,25.87,280852.0,25.89,25.91,25.86,25.87,280852.0
2024-04-18 13:25:00,25.87,25.9,25.85,25.89,184470.0,25.87,25.9,25.85,25.89,184470.0
2024-04-18 13:30:00,25.89,25.9,25.86,25.87,170838.0,25.89,25.9,25.86,25.87,170838.0
2024-04-18 13:35:00,25.87,25.89,25.86,25.87,136262.0,25.87,25.89,25.86,25.87,136262.0
2024-04-18 13:40:00,25.87,25.88,25.83,25.87,170318.0,25.87,25.88,25.83,25.87,170318.0
2024-04-18 13:45:00,25.86,25.9,25.85,25.86,204061.0,25.86,25.9,25.85,25.86,204061.0
2024-04-18 13:50:00,25.87,25.87,25.84,25.87,86196.0,25.87,25.87,25.84,25.87,86196.0
2024-04-18 13:55:00,25.87,25.9,25.85,25.89,106437.0,25.87,25.9,25.85,25.89,106437.0
2024-04-18 14:00:00,25.88,25.88,25.84,25.86,96920.0,25.88,25.88,25.84,25.86,96920.0
2024-04-18 14:05:00,25.86,25.87,25.84,25.86,80028.0,25.86,25.87,25.84,25.86,80028.0
2024-04-18 14:10:00,25.85,25.86,25.81,25.85,134031.0,25.85,25.86,25.81,25.85,134031.0
2024-04-18 14:15:00,25.84,25.86,25.83,25.84,117693.0,25.84,25.86,25.83,25.84,117693.0
2024-04-18 14:20:00,25.84,25.87,25.83,25.85,88759.0,25.84,25.87,25.83,25.85,88759.0
2024-04-18 14:25:00,25.85,25.87,25.84,25.86,149265.0,25.85,25.87,25.84,25.86,149265.0
2024-04-18 14:30:00,25.87,25.87,25.81,25.82,99938.0,25.87,25.87,25.81,25.82,99938.0
2024-04-18 14:35:00,25.82,25.84,25.8,25.81,145070.0,25.82,25.84,25.8,25.81,145070.0
2024-04-18 14:40:00,25.82,25.86,25.81,25.86,130320.0,25.82,25.86,25.81,25.86,130320.0
2024-04-18 14:45:00,25.85,25.89,25.85,25.87,119626.0,25.85,25.89,25.85,25.87,119626.0
2024-04-18 14:50:00,25.87,25.87,25.84,25.84,136737.0,25.87,25.87,25.84,25.84,136737.0
2024-04-18 14:55:00,25.84,25.85,25.82,25.84,78172.0,25.84,25.85,25.82,25.84,78172.0
2024-04-18 15:00:00,25.84,25.87,25.84,25.86,133765.0,25.84,25.87,25.84,25.86,133765.0
2024-04-18 15:05:00,25.86,25.9,25.86,25.88,225997.0,25.86,25.9,25.86,25.88,225997.0
2024-04-18 15:10:00,25.88,25.9,25.88,25.88,130200.0,25.88,25.9,25.88,25.88,130200.0
2024-04-18 15:15:00,25.89,25.9,25.87,25.89,71808.0,25.89,25.9,25.87,25.89,71808.0
2024-04-18 15:20:00,25.89,25.9,25.86,25.87,81269.0,25.89,25.9,25.86,25.87,81269.0
2024-04-18 15:25:00,25.87,25.87,25.81,25.83,146341.0,25.87,25.87,25.81,25.83,146341.0
2024-04-18 15:30:00,25.83,25.85,25.82,25.84,157437.0,25.83,25.85,25.82,25.84,157437.0
2024-04-18 15:35:00,25.85,25.86,25.84,25.86,73774.0,25.85,25.86,25.84,25.86,73774.0
2024-04-18 15:40:00,25.86,25.87,25.84,25.86,166208.0,25.86,25.87,25.84,25.86,166208.0
2024-04-18 15:45:00,25.85,25.86,25.84,25.85,97356.0,25.85,25.86,25.84,25.85,97356.0
2024-04-18 15:50:00,25.86,25.86,25.83,25.84,328476.0,25.86,25.86,25.83,25.84,328476.0
2024-04-18 15:55:00,25.84,25.86,25.83,25.86,825654.0,25.84,25.86,25.83,25.86,825654.0
2024-04-19 09:30:00,25.93,26.04,25.91,26.03,1240582.0,25.93,26.04,25.91,26.03,1240582.0
2024-04-19 09:35:00,26.02,26.06,25.97,26.01,1440853.0,26.02,26.06,25.97,26.01,1440853.0
2024-04-19 09:40:00,26.02,26.05,25.97,26.04,535386.0,26.02,26.05,25.97,26.04,535386.0
2024-04-19 09:45:00,26.04,26.05,25.94,25.96,518585.0,26.04,26.05,25.94,25.96,518585.0
2024-04-19 09:50:00,25.96,25.99,25.94,25.98,264357.0,25.96,25.99,25.94,25.98,264357.0
2024-04-19 09:55:00,25.97,26.0,25.9,25.91,398470.0,25.97,26.0,25.9,25.91,398470.0
2024-04-19 10:00:00,25.92,25.98,25.91,25.97,510667.0,25.92,25.98,25.91,25.97,510667.0
2024-04-19 10:05:00,25.96,26.01,25.95,25.99,471128.0,25.96,26.01,25.95,25.99,471128.0
2024-04-19 10:10:00,25.98,26.01,25.95,26.0,336877.0,25.98,26.01,25.95,26.0,336877.0
2024-04-19 10:15:00,26.0,26.06,26.0,26.05,352549.0,26.0,26.06,26.0,26.05,352549.0
2024-04-19 10:20:00,26.05,26.12,26.04,26.06,1171734.0,26.05,26.12,26.04,26.06,1171734.0
2024-04-19 10:25:00,26.06,26.08,26.04,26.07,371328.0,26.06,26.08,26.04,26.07,371328.0
2024-04-19 10:30:00,26.07,26.11,26.02,26.02,476515.0,26.07,26.11,26.02,26.02,476515.0
2024-04-19 10:35:00,26.02,26.08,25.98,26.06,377169.0,26.02,26.08,25.98,26.06,377169.0
2024-04-19 10:40:00,26.06,26.09,26.04,26.08,616626.0,26.06,26.09,26.04,26.08,616626.0
2024-04-19 10:45:00,26.08,26.11,26.07,26.07,608634.0,26.08,26.11,26.07,26.07,608634.0
2024-04-19 10:50:00,26.08,26.11,26.07,26.09,208322.0,26.08,26.11,26.07,26.09,208322.0
2024-04-19 10:55:00,26.09,26.09,26.04,26.06,244583.0,26.09,26.09,26.04,26.06,244583.0
2024-04-19 11:00:00,26.07,26.14,26.06,26.13,594297.0,26.07,26.14,26.06,26.13,594297.0
2024-04-19 11:05:00,26.14,26.16,26.11,26.15,334595.0,26.14,26.16,26.11,26.15,334595.0
2024-04-19 11:10:00,26.15,26.17,26.12,26.14,239649.0,26.15,26.17,26.12,26.14,239649.0
2024-04-19 11:15:00,26.14,26.17,26.11,26.13,468078.0,26.14,26.17,26.11,26.13,468078.0
2024-04-19 11:20:00,26.13,26.15,26.09,26.13,650491.0,26.13,26.15,26.09,26.13,650491.0
2024-04-19 11:25:00,26.13,26.14,26.11,26.13,313893.0,26.13,26.14,26.11,26.13,313893.0
2024-04-19 11:30:00,26.13,26.14,26.06,26.06,302416.0,26.13,26.14,26.06,26.06,302416.0
2024-04-19 11:35:00,26.07,26.13,26.06,26.11,299927.0,26.07,26.13,26.06,26.11,299927.0
2024-04-19 11:40:00,26.11,26.12,26.08,26.1,453389.0,26.11,26.12,26.08,26.1,453389.0
2024-04-19 11:45:00,26.1,26.14,26.09,26.13,247075.0,26.1,26.14,26.09,26.13,247075.0
2024-04-19 11:50:00,26.13,26.16,26.12,26.15,141445.0,26.13,26.16,26.12,26.15,141445.0
2024-04-19 11:55:00,26.15,26.19,26.15,26.18,240181.0,26.15,26.19,26.15,26.18,240181.0
2024-04-19 12:00:00,26.18,26.2,26.15,26.16,254032.0,26.18,26.2,26.15,26.16,254032.0
2024-04-19 12:05:00,26.16,26.18,26.14,26.15,114407.0,26.16,26.18,26.14,26.15,114407.0
2024-04-19 12:10:00,26.15,26.17,26.14,26.16,146131.0,26.15,26.17,26.14,26.16,146131.0
2024-04-19 12:15:00,26.16,26.16,26.07,26.08,1318775.0,26.16,26.16,26.07,26.08,1318775.0
2024-04-19 12:20:00,26.09,26.12,26.08,26.11,197865.0,26.09,26.12,26.08,26.11,197865.0
2024-04-19 12:25:00,26.1,26.12,26.09,26.1,64037.0,26.1,26.12,26.09,26.1,64037.0
2024-04-19 12:30:00,26.09,26.16,26.09,26.16,242694.0,26.09,26.16,26.09,26.16,242694.0
2024-04-19 12:35:00,26.16,26.18,26.15,26.16,148433.0,26.16,26.18,26.15,26.16,148433.0
2024-04-19 12:40:00,26.16,26.18,26.15,26.18,178953.0,26.16,26.18,26.15,26.18,178953.0
2024-04-19 12:45:00,26.18,26.2,26.17,26.18,251908.0,26.18,26.2,26.17,26.18,251908.0
2024-04-19 12:50:00,26.19,26.23,26.17,26.22,453051.0,26.19,26.23,26.17,26.22,453051.0
2024-04-19 12:55:00,26.21,26.24,26.21,26.23,177129.0,26.21,26.24,26.21,26.23,177129.0
2024-04-19 13:00:00,26.24,26.29,26.23,26.25,881387.0,26.24,26.29,26.23,26.25,881387.0
2024-04-19 13:05:00,26.25,26.25,26.22,26.25,518584.0,26.25,26.25,26.22,26.25,518584.0
2024-04-19 13:10:00,26.24,26.25,26.22,26.25,122944.0,26.24,26.25,26.22,26.25,122944.0
2024-04-19 13:15:00,26.25,26.3,26.24,26.29,287811.0,26.25,26.3,26.24,26.29,287811.0
2024-04-19 13:20:00,26.29,26.32,26.26,26.3,408786.0,26.29,26.32,26.26,26.3,408786.0
2024-04-19 13:25:00,26.3,26.31,26.27,26.27,184192.0,26.3,26.31,26.27,26.27,184192.0
2024-04-19 13:30:00,26.28,26.3,26.27,26.28,228429.0,26.28,26.3,26.27,26.28,228429.0
2024-04-19 13:35:00,26.28,26.28,26.25,26.27,139124.0,26.28,26.28,26.25,26.27,139124.0
2024-04-19 13:40:00,26.27,26.28,26.2,26.21,154421.0,26.27,26.28,26.2,26.21,154421.0
2024-04-19 13:45:00,26.21,26.25,26.2,26.23,212883.0,26.21,26.25,26.2,26.23,212883.0
2024-04-19 13:50:00,26.23,26.24,26.22,26.23,359921.0,26.23,26.24,26.22,26.23,359921.0
2024-04-19 13:55:00,26.23,26.24,26.2,26.23,87488.0,26.23,26.24,26.2,26.23,87488.0
2024-04-19 14:00:00,26.23,26.25,26.21,26.25,157354.0,26.23,26.25,26.21,26.25,157354.0
2024-04-19 14:05:00,26.24,26.25,26.21,26.23,349454.0,26.24,26.25,26.21,26.23,349454.0
2024-04-19 14:10:00,26.23,26.26,26.22,26.25,118018.0,26.23,26.26,26.22,26.25,118018.0
2024-04-19 14:15:00,26.25,26.28,26.24,26.27,245646.0,26.25,26.28,26.24,26.27,245646.0
2024-04-19 14:20:00,26.28,26.29,26.26,26.28,175050.0,26.28,26.29,26.26,26.28,175050.0
2024-04-19 14:25:00,26.27,26.29,26.26,26.26,152193.0,26.27,26.29,26.26,26.26,152193.0
2024-04-19 14:30:00,26.26,26.28,26.26,26.28,87650.0,26.26,26.28,26.26,26.28,87650.0
2024-04-19 14:35:00,26.28,26.29,26.27,26.27,94601.0,26.28,26.29,26.27,26.27,94601.0
2024-04-19 14:40:00,26.28,26.28,26.26,26.27,97193.0,26.28,26.28,26.26,26.27,97193.0
2024-04-19 14:45:00,26.28,26.3,26.27,26.28,140524.0,26.28,26.3,26.27,26.28,140524.0
2024-04-19 14:50:00,26.29,26.31,26.28,26.3,355691.0,26.29,26.31,26.28,26.3,355691.0
2024-04-19 14:55:00,26.29,26.32,26.29,26.32,130254.0,26.29,26.32,26.29,26.32,130254.0
2024-04-19 15:00:00,26.32,26.33,26.29,26.29,142395.0,26.32,26.33,26.29,26.29,142395.0
2024-04-19 15:05:00,26.3,26.31,26.27,26.3,270425.0,26.3,26.31,26.27,26.3,270425.0
2024-04-19 15:10:00,26.3,26.32,26.29,26.3,151698.0,26.3,26.32,26.29,26.3,151698.0
2024-04-19 15:15:00,26.3,26.31,26.29,26.31,77546.0,26.3,26.31,26.29,26.31,77546.0
2024-04-19 15:20:00,26.31,26.31,26.29,26.3,175850.0,26.31,26.31,26.29,26.3,175850.0
2024-04-19 15:25:00,26.29,26.3,26.28,26.29,112797.0,26.29,26.3,26.28,26.29,112797.0
2024-04-19 15:30:00,26.29,26.31,26.29,26.3,72700.0,26.29,26.31,26.29,26.3,72700.0
2024-04-19 15:35:00,26.3,26.31,26.27,26.28,173496.0,26.3,26.31,26.27,26.28,173496.0
2024-04-19 15:40:00,26.28,26.29,26.26,26.28,393388.0,26.28,26.29,26.26,26.28,393388.0
2024-04-19 15:45:00,26.28,26.28,26.22,26.23,599940.0,26.28,26.28,26.22,26.23,599940.0
2024-04-19 15:50:00,26.23,26.25,26.21,26.23,557787.0,26.23,26.25,26.21,26.23,557787.0
2024-04-19 15:55:00,26.22,26.23,26.19,26.21,765509.0,26.22,26.23,26.19,26.21,765509.0
2024-04-22 09:30:00,24.95,24.97,24.79,24.83,2368212.0,24.95,24.97,24.79,24.83,2368212.0
2024-04-22 09:35:00,24.83,24.97,24.82,24.94,1744262.0,24.83,24.97,24.82,24.94,1744262.0
2024-04-22 09:40:00,24.95,25.01,24.91,25.0,1060038.0,24.95,25.01,24.91,25.0,1060038.0
2024-04-22 09:45:00,25.01,25.08,25.0,25.08,1178829.0,25.01,25.08,25.0,25.08,1178829.0
2024-04-22 09:50:00,25.07,25.09,25.02,25.04,823613.0,25.07,25.09,25.02,25.04,823613.0
2024-04-22 09:55:00,25.04,25.13,25.04,25.11,908000.0,25.04,25.13,25.04,25.11,908000.0
2024-04-22 10:00:00,25.1,25.12,25.01,25.03,1086401.0,25.1,25.12,25.01,25.03,1086401.0
2024-04-22 10:05:00,25.02,25.08,25.0,25.07,754112.0,25.02,25.08,25.0,25.07,754112.0
2024-04-22 10:10:00,25.07,25.12,25.06,25.1,591687.0,25.07,25.12,25.06,25.1,591687.0
2024-04-22 10:15:00,25.1,25.12,25.05,25.09,770914.0,25.1,25.12,25.05,25.09,770914.0
2024-04-22 10:20:00,25.1,25.18,25.1,25.16,523782.0,25.1,25.18,25.1,25.16,523782.0
2024-04-22 10:25:00,25.16,25.18,25.12,25.16,601084.0,25.16,25.18,25.12,25.16,601084.0
2024-04-22 10:30:00,25.16,25.19,25.11,25.11,672202.0,25.16,25.19,25.11,25.11,672202.0
2024-04-22 10:35:00,25.12,25.18,25.1,25.18,512866.0,25.12,25.18,25.1,25.18,512866.0
2024-04-22 10:40:00,25.18,25.19,25.12,25.14,451713.0,25.18,25.19,25.12,25.14,451713.0
2024-04-22 10:45:00,25.14,25.18,25.12,25.18,334454.0,25.14,25.18,25.12,25.18,334454.0
2024-04-22 10:50:00,25.18,25.19,25.12,25.13,577308.0,25.18,25.19,25.12,25.13,577308.0
2024-04-22 10:55:00,25.13,25.14,25.1,25.11,628595.0,25.13,25.14,25.1,25.11,628595.0
2024-04-22 11:00:00,25.12,25.12,25.03,25.03,480043.0,25.12,25.12,25.03,25.03,480043.0
2024-04-22 11:05:00,25.04,25.07,24.95,24.96,748649.0,25.04,25.07,24.95,24.96,748649.0
2024-04-22 11:10:00,24.97,24.98,24.93,24.96,365425.0,24.97,24.98,24.93,24.96,365425.0
2024-04-22 11:15:00,24.96,24.96,24.91,24.91,435568.0,24.96,24.96,24.91,24.91,435568.0
2024-04-22 11:20:00,24.91,24.95,24.9,24.93,380947.0,24.91,24.95,24.9,24.93,380947.0
2024-04-22 11:25:00,24.92,24.93,24.85,24.88,462672.0,24.92,24.93,24.85,24.88,462672.0
2024-04-22 11:30:00,24.88,24.98,24.88,24.96,462768.0,24.88,24.98,24.88,24.96,462768.0
2024-04-22 11:35:00,24.96,24.98,24.92,24.93,467218.0,24.96,24.98,24.92,24.93,467218.0
2024-04-22 11:40:00,24.93,24.94,24.87,24.91,693087.0,24.93,24.94,24.87,24.91,693087.0
2024-04-22 11:45:00,24.92,24.95,24.9,24.93,300092.0,24.92,24.95,24.9,24.93,300092.0
2024-04-22 11:50:00,24.94,24.94,24.88,24.9,307910.0,24.94,24.94,24.88,24.9,307910.0
2024-04-22 11:55:00,24.89,24.9,24.87,24.88,242102.0,24.89,24.9,24.87,24.88,242102.0
2024-04-22 12:00:00,24.87,24.92,24.86,24.91,363463.0,24.87,24.92,24.86,24.91,363463.0
2024-04-22 12:05:00,24.9,24.91,24.87,24.88,234609.0,24.9,24.91,24.87,24.88,234609.0
2024-04-22 12:10:00,24.89,24.89,24.85,24.87,495132.0,24.89,24.89,24.85,24.87,495132.0
2024-04-22 12:15:00,24.88,24.89,24.86,24.87,225512.0,24.88,24.89,24.86,24.87,225512.0
2024-04-22 12:20:00,24.86,24.87,24.81,24.83,662988.0,24.86,24.87,24.81,24.83,662988.0
2024-04-22 12:25:00,24.82,24.85,24.8,24.82,432993.0,24.82,24.85,24.8,24.82,432993.0
2024-04-22 12:30:00,24.81,24.86,24.81,24.85,268781.0,24.81,24.86,24.81,24.85,268781.0
2024-04-22 12:35:00,24.85,24.86,24.82,24.82,186230.0,24.85,24.86,24.82,24.82,186230.0
2024-04-22 12:40:00,24.82,24.83,24.8,24.82,311527.0,24.82,24.83,24.8,24.82,311527.0
2024-04-22 12:45:00,24.82,24.83,24.79,24.8,163836.0,24.82,24.83,24.79,24.8,163836.0
2024-04-22 12:50:00,24.8,24.85,24.8,24.83,181313.0,24.8,24.85,24.8,24.83,181313.0
2024-04-22 12:55:00,24.84,24.85,24.82,24.83,181384.0,24.84,24.85,24.82,24.83,181384.0
2024-04-22 13:00:00,24.84,24.9,24.83,24.88,429448.0,24.84,24.9,24.83,24.88,429448.0
2024-04-22 13:05:00,24.88,24.9,24.86,24.89,222427.0,24.88,24.9,24.86,24.89,222427.0
2024-04-22 13:10:00,24.89,24.9,24.85,24.86,214104.0,24.89,24.9,24.85,24.86,214104.0
2024-04-22 13:15:00,24.85,24.87,24.83,24.86,261189.0,24.85,24.87,24.83,24.86,261189.0
2024-04-22 13:20:00,24.87,24.89,24.84,24.89,198512.0,24.87,24.89,24.84,24.89,198512.0
2024-04-22 13:25:00,24.89,24.9,24.86,24.88,280685.0,24.89,24.9,24.86,24.88,280685.0
2024-04-22 13:30:00,24.87,24.9,24.87,24.88,173828.0,24.87,24.9,24.87,24.88,173828.0
2024-04-22 13:35:00,24.88,24.89,24.86,24.89,121178.0,24.88,24.89,24.86,24.89,121178.0
2024-04-22 13:40:00,24.88,24.9,24.88,24.89,174349.0,24.88,24.9,24.88,24.89,174349.0
2024-04-22 13:45:00,24.89,24.89,24.87,24.87,146704.0,24.89,24.89,24.87,24.87,146704.0
2024-04-22 13:50:00,24.87,24.91,24.86,24.9,137651.0,24.87,24.91,24.86,24.9,137651.0
2024-04-22 13:55:00,24.9,24.91,24.86,24.86,134326.0,24.9,24.91,24.86,24.86,134326.0
2024-04-22 14:00:00,24.87,24.89,24.87,24.87,61655.0,24.87,24.89,24.87,24.87,61655.0
2024-04-22 14:05:00,24.88,24.88,24.83,24.84,743607.0,24.88,24.88,24.83,24.84,743607.0
2024-04-22 14:10:00,24.84,24.88,24.83,24.86,265331.0,24.84,24.88,24.83,24.86,265331.0
2024-04-22 14:15:00,24.86,24.88,24.85,24.88,108160.0,24.86,24.88,24.85,24.88,108160.0
2024-04-22 14:20:00,24.87,24.89,24.86,24.87,124489.0,24.87,24.89,24.86,24.87,124489.0
2024-04-22 14:25:00,24.87,24.88,24.85,24.86,221295.0,24.87,24.88,24.85,24.86,221295.0
2024-04-22 14:30:00,24.87,24.92,24.86,24.89,206616.0,24.87,24.92,24.86,24.89,206616.0
2024-04-22 14:35:00,24.89,24.92,24.89,24.9,257089.0,24.89,24.92,24.89,24.9,257089.0
2024-04-22 14:40:00,24.89,24.9,24.88,24.89,112193.0,24.89,24.9,24.88,24.89,112193.0
2024-04-22 14:45:00,24.88,24.89,24.87,24.88,77493.0,24.88,24.89,24.87,24.88,77493.0
2024-04-22 14:50:00,24.87,24.89,24.87,24.87,126781.0,24.87,24.89,24.87,24.87,126781.0
2024-04-22 14:55:00,24.87,24.9,24.87,24.89,88159.0,24.87,24.9,24.87,24.89,88159.0
2024-04-22 15:00:00,24.89,24.91,24.88,24.91,158232.0,24.89,24.91,24.88,24.91,158232.0
2024-04-22 15:05:00,24.9,24.92,24.89,24.92,117071.0,24.9,24.92,24.89,24.92,117071.0
2024-04-22 15:10:00,24.92,24.94,24.91,24.94,100847.0,24.92,24.94,24.91,24.94,100847.0
2024-04-22 15:15:00,24.93,24.94,24.91,24.92,159366.0,24.93,24.94,24.91,24.92,159366.0
2024-04-22 15:20:00,24.92,24.93,24.91,24.92,83739.0,24.92,24.93,24.91,24.92,83739.0
2024-04-22 15:25:00,24.91,24.93,24.9,24.92,226245.0,24.91,24.93,24.9,24.92,226245.0
2024-04-22 15:30:00,24.92,24.93,24.9,24.92,237750.0,24.92,24.93,24.9,24.92,237750.0
2024-04-22 15:35:00,24.92,24.92,24.91,24.92,87186.0,24.92,24.92,24.91,24.92,87186.0
2024-04-22 15:40:00,24.91,24.94,24.9,24.93,486177.0,24.91,24.94,24.9,24.93,486177.0
2024-04-22 15:45:00,24.93,24.93,24.9,24.9,372723.0,24.93,24.93,24.9,24.9,372723.0
2024-04-22 15:50:00,24.91,24.91,24.89,24.9,422655.0,24.91,24.91,24.89,24.9,422655.0
2024-04-22 15:55:00,24.9,24.92,24.89,24.92,1240771.0,24.9,24.92,24.89,24.92,1240771.0
2024-04-23 09:30:00,24.66,24.74,24.63,24.73,1116237.0,24.66,24.74,24.63,24.73,1116237.0
2024-04-23 09:35:00,24.73,24.79,24.67,24.79,972867.0,24.73,24.79,24.67,24.79,972867.0
2024-04-23 09:40:00,24.79,24.82,24.75,24.76,696617.0,24.79,24.82,24.75,24.76,696617.0
2024-04-23 09:45:00,24.76,24.93,24.75,24.88,2009588.0,24.76,24.93,24.75,24.88,2009588.0
2024-04-23 09:50:00,24.88,24.98,24.88,24.96,1075020.0,24.88,24.98,24.88,24.96,1075020.0
2024-04-23 09:55:00,24.96,25.01,24.93,24.95,987408.0,24.96,25.01,24.93,24.95,987408.0
2024-04-23 10:00:00,24.96,25.01,24.89,24.93,1175099.0,24.96,25.01,24.89,24.93,1175099.0
2024-04-23 10:05:00,24.93,24.99,24.92,24.93,667704.0,24.93,24.99,24.92,24.93,667704.0
2024-04-23 10:10:00,24.93,24.97,24.88,24.93,1882620.0,24.93,24.97,24.88,24.93,1882620.0
2024-04-23 10:15:00,24.94,24.96,24.89,24.94,1348628.0,24.94,24.96,24.89,24.94,1348628.0
2024-04-23 10:20:00,24.94,25.0,24.93,24.96,589152.0,24.94,25.0,24.93,24.96,589152.0
2024-04-23 10:25:00,24.96,25.04,24.96,24.98,982289.0,24.96,25.04,24.96,24.98,982289.0
2024-04-23 10:30:00,24.98,25.02,24.91,24.95,669121.0,24.98,25.02,24.91,24.95,669121.0
2024-04-23 10:35:00,24.94,24.97,24.91,24.93,474496.0,24.94,24.97,24.91,24.93,474496.0
2024-04-23 10:40:00,24.93,24.95,24.83,24.86,754393.0,24.93,24.95,24.83,24.86,754393.0
2024-04-23 10:45:00,24.86,24.86,24.73,24.79,847917.0,24.86,24.86,24.73,24.79,847917.0
2024-04-23 10:50:00,24.79,24.84,24.79,24.82,728039.0,24.79,24.84,24.79,24.82,728039.0
2024-04-23 10:55:00,24.82,24.86,24.78,24.85,302246.0,24.82,24.86,24.78,24.85,302246.0
2024-04-23 11:00:00,24.85,24.87,24.77,24.77,263812.0,24.85,24.87,24.77,24.77,263812.0
2024-04-23 11:05:00,24.77,24.86,24.77,24.83,393977.0,24.77,24.86,24.77,24.83,393977.0
2024-04-23 11:10:00,24.84,24.86,24.83,24.85,121920.0,24.84,24.86,24.83,24.85,121920.0
2024-04-23 11:15:00,24.86,24.91,24.83,24.89,277599.0,24.86,24.91,24.83,24.89,277599.0
2024-04-23 11:20:00,24.9,24.95,24.88,24.94,342317.0,24.9,24.95,24.88,24.94,342317.0
2024-04-23 11:25:00,24.94,24.94,24.89,24.92,381722.0,24.94,24.94,24.89,24.92,381722.0
2024-04-23 11:30:00,24.92,24.93,24.88,24.9,283255.0,24.92,24.93,24.88,24.9,283255.0
2024-04-23 11:35:00,24.89,24.91,24.87,24.9,251859.0,24.89,24.91,24.87,24.9,251859.0
2024-04-23 11:40:00,24.89,24.91,24.85,24.87,373282.0,24.89,24.91,24.85,24.87,373282.0
2024-04-23 11:45:00,24.86,24.9,24.85,24.89,146254.0,24.86,24.9,24.85,24.89,146254.0
2024-04-23 11:50:00,24.88,24.89,24.86,24.88,111150.0,24.88,24.89,24.86,24.88,111150.0
2024-04-23 11:55:00,24.88,24.91,24.87,24.91,236796.0,24.88,24.91,24.87,24.91,236796.0
2024-04-23 12:00:00,24.92,24.92,24.88,24.89,285696.0,24.92,24.92,24.88,24.89,285696.0
2024-04-23 12:05:00,24.89,24.93,24.89,24.93,148288.0,24.89,24.93,24.89,24.93,148288.0
2024-04-23 12:10:00,24.93,24.94,24.91,24.94,172455.0,24.93,24.94,24.91,24.94,172455.0
2024-04-23 12:15:00,24.93,24.95,24.92,24.94,173937.0,24.93,24.95,24.92,24.94,173937.0
2024-04-23 12:20:00,24.94,24.95,24.91,24.91,160610.0,24.94,24.95,24.91,24.91,160610.0
2024-04-23 12:25:00,24.92,24.96,24.91,24.95,715052.0,24.92,24.96,24.91,24.95,715052.0
2024-04-23 12:30:00,24.95,24.97,24.94,24.95,342470.0,24.95,24.97,24.94,24.95,342470.0
2024-04-23 12:35:00,24.94,25.0,24.94,25.0,878525.0,24.94,25.0,24.94,25.0,878525.0
2024-04-23 12:40:00,25.0,25.01,24.97,25.01,407466.0,25.0,25.01,24.97,25.01,407466.0
2024-04-23 12:45:00,25.01,25.01,24.98,24.99,549512.0,25.01,25.01,24.98,24.99,549512.0
2024-04-23 12:50:00,24.99,25.03,24.98,25.02,812066.0,24.99,25.03,24.98,25.02,812066.0
2024-04-23 12:55:00,25.02,25.02,24.99,25.01,584762.0,25.02,25.02,24.99,25.01,584762.0
2024-04-23 13:00:00,25.01,25.01,24.97,25.0,453098.0,25.01,25.01,24.97,25.0,453098.0
2024-04-23 13:05:00,25.0,25.01,24.97,24.98,432476.0,25.0,25.01,24.97,24.98,432476.0
2024-04-23 13:10:00,24.98,24.99,24.96,24.96,359283.0,24.98,24.99,24.96,24.96,359283.0
2024-04-23 13:15:00,24.96,25.0,24.95,24.99,554110.0,24.96,25.0,24.95,24.99,554110.0
2024-04-23 13:20:00,24.99,25.02,24.98,24.98,424230.0,24.99,25.02,24.98,24.98,424230.0
2024-04-23 13:25:00,24.98,24.99,24.97,24.98,239200.0,24.98,24.99,24.97,24.98,239200.0
2024-04-23 13:30:00,24.98,24.99,24.95,24.96,311225.0,24.98,24.99,24.95,24.96,311225.0
2024-04-23 13:35:00,24.96,24.97,24.95,24.95,253488.0,24.96,24.97,24.95,24.95,253488.0
2024-04-23 13:40:00,24.95,24.98,24.95,24.97,249180.0,24.95,24.98,24.95,24.97,249180.0
2024-04-23 13:45:00,24.96,24.98,24.94,24.98,141413.0,24.96,24.98,24.94,24.98,141413.0
2024-04-23 13:50:00,24.98,24.99,24.96,24.96,220176.0,24.98,24.99,24.96,24.96,220176.0
2024-04-23 13:55:00,24.97,24.99,24.96,24.98,185869.0,24.97,24.99,24.96,24.98,185869.0
2024-04-23 14:00:00,24.98,24.99,24.98,24.99,84010.0,24.98,24.99,24.98,24.99,84010.0
2024-04-23 14:05:00,24.98,25.01,24.98,25.01,225315.0,24.98,25.01,24.98,25.01,225315.0
2024-04-23 14:10:00,25.01,25.03,25.0,25.01,285485.0,25.01,25.03,25.0,25.01,285485.0
2024-04-23 14:15:00,25.01,25.02,25.01,25.02,81521.0,25.01,25.02,25.01,25.02,81521.0
2024-04-23 14:20:00,25.02,25.03,25.0,25.01,161040.0,25.02,25.03,25.0,25.01,161040.0
2024-04-23 14:25:00,25.01,25.02,25.0,25.01,265478.0,25.01,25.02,25.0,25.01,265478.0
2024-04-23 14:30:00,25.01,25.01,24.99,25.0,258537.0,25.01,25.01,24.99,25.0,258537.0
2024-04-23 14:35:00,25.0,25.01,24.99,25.01,232035.0,25.0,25.01,24.99,25.01,232035.0
2024-04-23 14:40:00,25.01,25.02,25.0,25.02,82521.0,25.01,25.02,25.0,25.02,82521.0
2024-04-23 14:45:00,25.01,25.03,25.0,25.01,247375.0,25.01,25.03,25.0,25.01,247375.0
2024-04-23 14:50:00,25.01,25.01,24.99,25.01,247338.0,25.01,25.01,24.99,25.01,247338.0
2024-04-23 14:55:00,25.01,25.01,25.0,25.01,103529.0,25.01,25.01,25.0,25.01,103529.0
2024-04-23 15:00:00,25.01,25.02,24.98,24.99,392127.0,25.01,25.02,24.98,24.99,392127.0
2024-04-23 15:05:00,24.99,25.0,24.98,24.98,148447.0,24.99,25.0,24.98,24.98,148447.0
2024-04-23 15:10:00,24.98,25.0,24.97,24.98,176483.0,24.98,25.0,24.97,24.98,176483.0
2024-04-23 15:15:00,24.98,24.99,24.98,24.98,78885.0,24.98,24.99,24.98,24.98,78885.0
2024-04-23 15:20:00,24.98,24.99,24.98,24.98,107784.0,24.98,24.99,24.98,24.98,107784.0
2024-04-23 15:25:00,24.98,24.99,24.98,24.98,147510.0,24.98,24.99,24.98,24.98,147510.0
2024-04-23 15:30:00,24.98,24.99,24.97,24.97,190213.0,24.98,24.99,24.97,24.97,190213.0
2024-04-23 15:35:00,24.97,24.98,24.96,24.96,175721.0,24.97,24.98,24.96,24.96,175721.0
2024-04-23 15:40:00,24.97,24.98,24.96,24.98,209517.0,24.97,24.98,24.96,24.98,209517.0
2024-04-23 15:45:00,24.98,24.98,24.97,24.98,196345.0,24.98,24.98,24.97,24.98,196345.0
2024-04-23 15:50:00,24.97,24.99,24.96,24.98,1260603.0,24.97,24.99,24.96,24.98,1260603.0
2024-04-23 15:55:00,24.98,24.99,24.97,24.98,424123.0,24.98,24.99,24.97,24.98,424123.0
2024-04-24 09:30:00,24.88,24.95,24.84,24.95,749137.0,24.88,24.95,24.84,24.95,749137.0
2024-04-24 09:35:00,24.95,24.99,24.91,24.92,574869.0,24.95,24.99,24.91,24.92,574869.0
2024-04-24 09:40:00,24.93,24.94,24.9,24.92,254854.0,24.93,24.94,24.9,24.92,254854.0
2024-04-24 09:45:00,24.91,24.92,24.79,24.85,848868.0,24.91,24.92,24.79,24.85,848868.0
2024-04-24 09:50:00,24.85,24.92,24.83,24.92,445294.0,24.85,24.92,24.83,24.92,445294.0
2024-04-24 09:55:00,24.92,24.93,24.86,24.87,261175.0,24.92,24.93,24.86,24.87,261175.0
2024-04-24 10:00:00,24.87,24.89,24.78,24.79,446407.0,24.87,24.89,24.78,24.79,446407.0
2024-04-24 10:05:00,24.79,24.83,24.79,24.82,228945.0,24.79,24.83,24.79,24.82,228945.0
2024-04-24 10:10:00,24.82,24.84,24.79,24.79,256389.0,24.82,24.84,24.79,24.79,256389.0
2024-04-24 10:15:00,24.79,24.86,24.78,24.86,207836.0,24.79,24.86,24.78,24.86,207836.0
2024-04-24 10:20:00,24.85,24.89,24.84,24.87,263485.0,24.85,24.89,24.84,24.87,263485.0
2024-04-24 10:25:00,24.86,24.91,24.86,24.89,125791.0,24.86,24.91,24.86,24.89,125791.0
2024-04-24 10:30:00,24.9,24.93,24.88,24.91,167384.0,24.9,24.93,24.88,24.91,167384.0
2024-04-24 10:35:00,24.92,24.94,24.91,24.93,229186.0,24.92,24.94,24.91,24.93,229186.0
2024-04-24 10:40:00,24.93,24.94,24.87,24.87,170409.0,24.93,24.94,24.87,24.87,170409.0
2024-04-24 10:45:00,24.87,24.91,24.84,24.9,251018.0,24.87,24.91,24.84,24.9,251018.0
2024-04-24 10:50:00,24.9,24.96,24.89,24.94,332773.0,24.9,24.96,24.89,24.94,332773.0
2024-04-24 10:55:00,24.94,24.95,24.9,24.94,182446.0,24.94,24.95,24.9,24.94,182446.0
2024-04-24 11:00:00,24.95,25.05,24.95,25.03,727120.0,24.95,25.05,24.95,25.03,727120.0
2024-04-24 11:05:00,25.03,25.05,24.97,24.98,227691.0,25.03,25.05,24.97,24.98,227691.0
2024-04-24 11:10:00,24.98,24.99,24.95,24.96,249566.0,24.98,24.99,24.95,24.96,249566.0
2024-04-24 11:15:00,24.95,25.01,24.94,24.98,158286.0,24.95,25.01,24.94,24.98,158286.0
2024-04-24 11:20:00,24.97,24.99,24.96,24.96,129993.0,24.97,24.99,24.96,24.96,129993.0
2024-04-24 11:25:00,24.96,24.99,24.95,24.97,117310.0,24.96,24.99,24.95,24.97,117310.0
2024-04-24 11:30:00,24.97,24.97,24.91,24.93,161729.0,24.97,24.97,24.91,24.93,161729.0
2024-04-24 11:35:00,24.92,24.95,24.88,24.89,165192.0,24.92,24.95,24.88,24.89,165192.0
2024-04-24 11:40:00,24.89,24.93,24.88,24.88,187175.0,24.89,24.93,24.88,24.88,187175.0
2024-04-24 11:45:00,24.89,24.94,24.88,24.93,223992.0,24.89,24.94,24.88,24.93,223992.0
2024-04-24 11:50:00,24.94,24.95,24.92,24.94,76311.0,24.94,24.95,24.92,24.94,76311.0
2024-04-24 11:55:00,24.93,24.94,24.88,24.88,81135.0,24.93,24.94,24.88,24.88,81135.0
2024-04-24 12:00:00,24.88,24.91,24.87,24.88,224483.0,24.88,24.91,24.87,24.88,224483.0
2024-04-24 12:05:00,24.89,24.91,24.88,24.89,96867.0,24.89,24.91,24.88,24.89,96867.0
2024-04-24 12:10:00,24.88,24.91,24.87,24.9,68402.0,24.88,24.91,24.87,24.9,68402.0
2024-04-24 12:15:00,24.89,24.91,24.89,24.91,121474.0,24.89,24.91,24.89,24.91,121474.0
2024-04-24 12:20:00,24.9,24.92,24.89,24.92,122968.0,24.9,24.92,24.89,24.92,122968.0
2024-04-24 12:25:00,24.91,24.92,24.89,24.9,126090.0,24.91,24.92,24.89,24.9,126090.0
2024-04-24 12:30:00,24.9,24.92,24.88,24.89,67373.0,24.9,24.92,24.88,24.89,67373.0
2024-04-24 12:35:00,24.89,24.94,24.89,24.93,85459.0,24.89,24.94,24.89,24.93,85459.0
2024-04-24 12:40:00,24.92,24.94,24.9,24.92,62406.0,24.92,24.94,24.9,24.92,62406.0
2024-04-24 12:45:00,24.93,24.93,24.89,24.9,136993.0,24.93,24.93,24.89,24.9,136993.0
2024-04-24 12:50:00,24.9,24.92,24.89,24.91,74438.0,24.9,24.92,24.89,24.91,74438.0
2024-04-24 12:55:00,24.9,24.92,24.9,24.91,205661.0,24.9,24.92,24.9,24.91,205661.0
2024-04-24 13:00:00,24.91,24.94,24.9,24.94,148492.0,24.91,24.94,24.9,24.94,148492.0
2024-04-24 13:05:00,24.93,24.97,24.93,24.94,136095.0,24.93,24.97,24.93,24.94,136095.0
2024-04-24 13:10:00,24.93,24.97,24.93,24.96,106409.0,24.93,24.97,24.93,24.96,106409.0
2024-04-24 13:15:00,24.97,24.98,24.94,24.95,73959.0,24.97,24.98,24.94,24.95,73959.0
2024-04-24 13:20:00,24.95,24.98,24.95,24.97,74950.0,24.95,24.98,24.95,24.97,74950.0
2024-04-24 13:25:00,24.98,24.98,24.91,24.92,163756.0,24.98,24.98,24.91,24.92,163756.0
2024-04-24 13:30:00,24.92,24.94,24.9,24.91,94129.0,24.92,24.94,24.9,24.91,94129.0
2024-04-24 13:35:00,24.91,24.92,24.89,24.9,232809.0,24.91,24.92,24.89,24.9,232809.0
2024-04-24 13:40:00,24.91,24.91,24.89,24.91,64969.0,24.91,24.91,24.89,24.91,64969.0
2024-04-24 13:45:00,24.91,24.91,24.89,24.89,77359.0,24.91,24.91,24.89,24.89,77359.0
2024-04-24 13:50:00,24.89,24.91,24.89,24.89,83996.0,24.89,24.91,24.89,24.89,83996.0
2024-04-24 13:55:00,24.9,24.92,24.9,24.92,40904.0,24.9,24.92,24.9,24.92,40904.0
2024-04-24 14:00:00,24.92,24.92,24.89,24.9,45158.0,24.92,24.92,24.89,24.9,45158.0
2024-04-24 14:05:00,24.89,24.92,24.89,24.91,80490.0,24.89,24.92,24.89,24.91,80490.0
2024-04-24 14:10:00,24.91,24.92,24.89,24.9,62818.0,24.91,24.92,24.89,24.9,62818.0
2024-04-24 14:15:00,24.9,24.91,24.89,24.9,34307.0,24.9,24.91,24.89,24.9,34307.0
2024-04-24 14:20:00,24.9,24.92,24.89,24.9,131205.0,24.9,24.92,24.89,24.9,131205.0
2024-04-24 14:25:00,24.91,24.91,24.89,24.9,148280.0,24.91,24.91,24.89,24.9,148280.0
2024-04-24 14:30:00,24.89,24.9,24.84,24.85,163567.0,24.89,24.9,24.84,24.85,163567.0
2024-04-24 14:35:00,24.85,24.88,24.85,24.87,65114.0,24.85,24.88,24.85,24.87,65114.0
2024-04-24 14:40:00,24.87,24.89,24.86,24.88,123703.0,24.87,24.89,24.86,24.88,123703.0
2024-04-24 14:45:00,24.88,24.9,24.87,24.89,81136.0,24.88,24.9,24.87,24.89,81136.0
2024-04-24 14:50:00,24.89,24.91,24.88,24.9,64922.0,24.89,24.91,24.88,24.9,64922.0
2024-04-24 14:55:00,24.9,24.91,24.89,24.89,53925.0,24.9,24.91,24.89,24.89,53925.0
2024-04-24 15:00:00,24.89,24.91,24.89,24.9,38949.0,24.89,24.91,24.89,24.9,38949.0
2024-04-24 15:05:00,24.91,24.92,24.9,24.92,75411.0,24.91,24.92,24.9,24.92,75411.0
2024-04-24 15:10:00,24.92,24.93,24.91,24.93,85277.0,24.92,24.93,24.91,24.93,85277.0
2024-04-24 15:15:00,24.93,24.93,24.91,24.92,44773.0,24.93,24.93,24.91,24.92,44773.0
2024-04-24 15:20:00,24.92,24.93,24.9,24.91,109914.0,24.92,24.93,24.9,24.91,109914.0
2024-04-24 15:25:00,24.91,24.93,24.9,24.92,61972.0,24.91,24.93,24.9,24.92,61972.0
2024-04-24 15:30:00,24.92,24.92,24.9,24.92,51318.0,24.92,24.92,24.9,24.92,51318.0
2024-04-24 15:35:00,24.92,24.92,24.9,24.9,60491.0,24.92,24.92,24.9,24.9,60491.0
2024-04-24 15:40:00,24.91,24.91,24.88,24.89,94928.0,24.91,24.91,24.88,24.89,94928.0
2024-04-24 15:45:00,24.88,24.89,24.87,24.88,140194.0,24.88,24.89,24.87,24.88,140194.0
2024-04-24 15:50:00,24.87,24.9,24.87,24.89,195185.0,24.87,24.9,24.87,24.89,195185.0
2024-04-24 15:55:00,24.9,24.9,24.88,24.89,378159.0,24.9,24.9,24.88,24.89,378159.0
2024-04-25 09:30:00,24.86,24.89,24.81,24.88,1102142.0,24.86,24.89,24.81,24.88,1102142.0
2024-04-25 09:35:00,24.88,24.94,24.84,24.9,913597.0,24.88,24.94,24.84,24.9,913597.0
2024-04-25 09:40:00,24.91,24.98,24.86,24.97,895430.0,24.91,24.98,24.86,24.97,895430.0
2024-04-25 09:45:00,24.97,24.97,24.83,24.85,602604.0,24.97,24.97,24.83,24.85,602604.0
2024-04-25 09:50:00,24.85,24.86,24.81,24.84,413997.0,24.85,24.86,24.81,24.84,413997.0
2024-04-25 09:55:00,24.83,24.87,24.81,24.86,365496.0,24.83,24.87,24.81,24.86,365496.0
2024-04-25 10:00:00,24.85,24.89,24.81,24.83,464636.0,24.85,24.89,24.81,24.83,464636.0
2024-04-25 10:05:00,24.83,24.86,24.81,24.85,546987.0,24.83,24.86,24.81,24.85,546987.0
2024-04-25 10:10:00,24.84,24.93,24.83,24.92,279629.0,24.84,24.93,24.83,24.92,279629.0
2024-04-25 10:15:00,24.91,24.96,24.91,24.95,695183.0,24.91,24.96,24.91,24.95,695183.0
2024-04-25 10:20:00,24.95,24.98,24.92,24.97,292326.0,24.95,24.98,24.92,24.97,292326.0
2024-04-25 10:25:00,24.98,25.0,24.95,24.98,377402.0,24.98,25.0,24.95,24.98,377402.0
2024-04-25 10:30:00,24.98,25.07,24.96,25.07,1218064.0,24.98,25.07,24.96,25.07,1218064.0
2024-04-25 10:35:00,25.07,25.19,25.06,25.18,1679427.0,25.07,25.19,25.06,25.18,1679427.0
2024-04-25 10:40:00,25.18,25.22,25.1,25.15,2405609.0,25.18,25.22,25.1,25.15,2405609.0
2024-04-25 10:45:00,25.16,25.19,25.13,25.15,556910.0,25.16,25.19,25.13,25.15,556910.0
2024-04-25 10:50:00,25.15,25.18,25.0,25.03,1272046.0,25.15,25.18,25.0,25.03,1272046.0
2024-04-25 10:55:00,25.03,25.07,25.02,25.04,620706.0,25.03,25.07,25.02,25.04,620706.0
2024-04-25 11:00:00,25.03,25.05,24.96,25.0,495837.0,25.03,25.05,24.96,25.0,495837.0
2024-04-25 11:05:00,25.0,25.05,24.99,25.04,437411.0,25.0,25.05,24.99,25.04,437411.0
2024-04-25 11:10:00,25.04,25.07,25.01,25.02,475967.0,25.04,25.07,25.01,25.02,475967.0
2024-04-25 11:15:00,25.02,25.03,24.96,24.99,345905.0,25.02,25.03,24.96,24.99,345905.0
2024-04-25 11:20:00,24.98,24.98,24.91,24.95,621952.0,24.98,24.98,24.91,24.95,621952.0
2024-04-25 11:25:00,24.95,25.01,24.93,24.99,321659.0,24.95,25.01,24.93,24.99,321659.0
2024-04-25 11:30:00,24.99,25.04,24.97,24.99,321779.0,24.99,25.04,24.97,24.99,321779.0
2024-04-25 11:35:00,24.99,25.01,24.98,25.0,193894.0,24.99,25.01,24.98,25.0,193894.0
2024-04-25 11:40:00,25.0,25.01,24.95,24.96,243289.0,25.0,25.01,24.95,24.96,243289.0
2024-04-25 11:45:00,24.96,24.96,24.91,24.94,277227.0,24.96,24.96,24.91,24.94,277227.0
2024-04-25 11:50:00,24.94,24.96,24.93,24.95,235155.0,24.94,24.96,24.93,24.95,235155.0
2024-04-25 11:55:00,24.94,24.97,24.94,24.95,336726.0,24.94,24.97,24.94,24.95,336726.0
2024-04-25 12:00:00,24.96,24.97,24.94,24.95,249559.0,24.96,24.97,24.94,24.95,249559.0
2024-04-25 12:05:00,24.95,24.98,24.94,24.98,142999.0,24.95,24.98,24.94,24.98,142999.0
2024-04-25 12:10:00,24.98,25.0,24.96,24.98,269052.0,24.98,25.0,24.96,24.98,269052.0
2024-04-25 12:15:00,24.98,24.99,24.96,24.96,221578.0,24.98,24.99,24.96,24.96,221578.0
2024-04-25 12:20:00,24.96,24.97,24.92,24.94,417296.0,24.96,24.97,24.92,24.94,417296.0
2024-04-25 12:25:00,24.93,24.97,24.93,24.96,244938.0,24.93,24.97,24.93,24.96,244938.0
2024-04-25 12:30:00,24.96,24.97,24.93,24.95,251364.0,24.96,24.97,24.93,24.95,251364.0
2024-04-25 12:35:00,24.95,24.97,24.94,24.96,257339.0,24.95,24.97,24.94,24.96,257339.0
2024-04-25 12:40:00,24.96,25.0,24.95,25.0,235243.0,24.96,25.0,24.95,25.0,235243.0
2024-04-25 12:45:00,25.0,25.01,24.98,25.01,154249.0,25.0,25.01,24.98,25.01,154249.0
2024-04-25 12:50:00,25.0,25.01,24.99,25.0,111720.0,25.0,25.01,24.99,25.0,111720.0
2024-04-25 12:55:00,25.0,25.01,24.96,24.98,189559.0,25.0,25.01,24.96,24.98,189559.0
2024-04-25 13:00:00,24.98,25.0,24.96,24.98,151621.0,24.98,25.0,24.96,24.98,151621.0
2024-04-25 13:05:00,24.98,25.01,24.97,24.98,301153.0,24.98,25.01,24.97,24.98,301153.0
2024-04-25 13:10:00,24.98,24.99,24.96,24.98,184722.0,24.98,24.99,24.96,24.98,184722.0
2024-04-25 13:15:00,24.98,25.01,24.97,25.0,181766.0,24.98,25.01,24.97,25.0,181766.0
2024-04-25 13:20:00,25.0,25.0,24.97,24.98,248369.0,25.0,25.0,24.97,24.98,248369.0
2024-04-25 13:25:00,24.97,25.0,24.97,24.98,207048.0,24.97,25.0,24.97,24.98,207048.0
2024-04-25 13:30:00,24.98,25.01,24.97,24.98,159153.0,24.98,25.01,24.97,24.98,159153.0
2024-04-25 13:35:00,24.98,25.0,24.98,25.0,132180.0,24.98,25.0,24.98,25.0,132180.0
2024-04-25 13:40:00,25.0,25.0,24.98,25.0,146876.0,25.0,25.0,24.98,25.0,146876.0
2024-04-25 13:45:00,24.99,25.01,24.98,24.99,187591.0,24.99,25.01,24.98,24.99,187591.0
2024-04-25 13:50:00,24.98,25.01,24.97,25.0,194458.0,24.98,25.01,24.97,25.0,194458.0
2024-04-25 13:55:00,25.01,25.01,24.99,25.01,180821.0,25.01,25.01,24.99,25.01,180821.0
2024-04-25 14:00:00,25.01,25.01,24.98,25.0,240295.0,25.01,25.01,24.98,25.0,240295.0
2024-04-25 14:05:00,25.0,25.04,24.99,25.03,306348.0,25.0,25.04,24.99,25.03,306348.0
2024-04-25 14:10:00,25.02,25.03,24.99,25.0,223570.0,25.02,25.03,24.99,25.0,223570.0
2024-04-25 14:15:00,25.0,25.0,24.98,24.99,217715.0,25.0,25.0,24.98,24.99,217715.0
2024-04-25 14:20:00,24.99,25.02,24.98,25.01,177204.0,24.99,25.02,24.98,25.01,177204.0
2024-04-25 14:25:00,25.01,25.01,24.97,24.98,355622.0,25.01,25.01,24.97,24.98,355622.0
2024-04-25 14:30:00,24.98,25.0,24.97,24.99,219834.0,24.98,25.0,24.97,24.99,219834.0
2024-04-25 14:35:00,24.99,25.0,24.97,25.0,175833.0,24.99,25.0,24.97,25.0,175833.0
2024-04-25 14:40:00,25.0,25.01,24.98,25.01,136611.0,25.0,25.01,24.98,25.01,136611.0
2024-04-25 14:45:00,25.0,25.01,24.99,25.01,195453.0,25.0,25.01,24.99,25.01,195453.0
2024-04-25 14:50:00,25.01,25.02,25.0,25.02,156232.0,25.01,25.02,25.0,25.02,156232.0
2024-04-25 14:55:00,25.01,25.03,25.0,25.03,145630.0,25.01,25.03,25.0,25.03,145630.0
2024-04-25 15:00:00,25.03,25.05,25.02,25.05,252376.0,25.03,25.05,25.02,25.05,252376.0
2024-04-25 15:05:00,25.04,25.05,25.02,25.04,147504.0,25.04,25.05,25.02,25.04,147504.0
2024-04-25 15:10:00,25.04,25.05,25.03,25.04,226679.0,25.04,25.05,25.03,25.04,226679.0
2024-04-25 15:15:00,25.04,25.06,25.04,25.06,165201.0,25.04,25.06,25.04,25.06,165201.0
2024-04-25 15:20:00,25.06,25.09,25.05,25.09,189191.0,25.06,25.09,25.05,25.09,189191.0
2024-04-25 15:25:00,25.09,25.1,25.08,25.09,362900.0,25.09,25.1,25.08,25.09,362900.0
2024-04-25 15:30:00,25.09,25.09,25.07,25.09,209880.0,25.09,25.09,25.07,25.09,209880.0
2024-04-25 15:35:00,25.09,25.1,25.07,25.09,279879.0,25.09,25.1,25.07,25.09,279879.0
2024-04-25 15:40:00,25.08,25.08,25.06,25.06,365456.0,25.08,25.08,25.06,25.06,365456.0
2024-04-25 15:45:00,25.06,25.08,25.05,25.05,221441.0,25.06,25.08,25.05,25.05,221441.0
2024-04-25 15:50:00,25.05,25.06,25.03,25.03,364775.0,25.05,25.06,25.03,25.03,364775.0
2024-04-25 15:55:00,25.04,25.06,25.03,25.06,445557.0,25.04,25.06,25.03,25.06,445557.0
2024-04-26 09:30:00,25.19,25.22,25.14,25.19,1099340.0,25.19,25.22,25.14,25.19,1099340.0
2024-04-26 09:35:00,25.19,25.19,25.14,25.15,496277.0,25.19,25.19,25.14,25.15,496277.0
2024-04-26 09:40:00,25.15,25.17,25.04,25.08,711652.0,25.15,25.17,25.04,25.08,711652.0
2024-04-26 09:45:00,25.07,25.12,25.03,25.11,517183.0,25.07,25.12,25.03,25.11,517183.0
2024-04-26 09:50:00,25.12,25.13,25.07,25.07,491409.0,25.12,25.13,25.07,25.07,491409.0
2024-04-26 09:55:00,25.07,25.13,25.06,25.13,305353.0,25.07,25.13,25.06,25.13,305353.0
2024-04-26 10:00:00,25.13,25.19,25.12,25.17,799941.0,25.13,25.19,25.12,25.17,799941.0
2024-04-26 10:05:00,25.18,25.2,25.13,25.14,451352.0,25.18,25.2,25.13,25.14,451352.0
2024-04-26 10:10:00,25.14,25.15,25.11,25.15,333523.0,25.14,25.15,25.11,25.15,333523.0
2024-04-26 10:15:00,25.15,25.16,25.11,25.14,581605.0,25.15,25.16,25.11,25.14,581605.0
2024-04-26 10:20:00,25.14,25.16,25.11,25.12,295422.0,25.14,25.16,25.11,25.12,295422.0
2024-04-26 10:25:00,25.12,25.12,25.06,25.08,439787.0,25.12,25.12,25.06,25.08,439787.0
2024-04-26 10:30:00,25.08,25.08,24.98,25.02,699337.0,25.08,25.08,24.98,25.02,699337.0
2024-04-26 10:35:00,25.02,25.03,24.9,24.92,497635.0,25.02,25.03,24.9,24.92,497635.0
2024-04-26 10:40:00,24.91,24.96,24.9,24.95,982820.0,24.91,24.96,24.9,24.95,982820.0
2024-04-26 10:45:00,24.94,24.95,24.91,24.92,353273.0,24.94,24.95,24.91,24.92,353273.0
2024-04-26 10:50:00,24.92,24.92,24.83,24.86,1071366.0,24.92,24.92,24.83,24.86,1071366.0
2024-04-26 10:55:00,24.86,24.91,24.84,24.87,831974.0,24.86,24.91,24.84,24.87,831974.0
2024-04-26 11:00:00,24.88,24.92,24.85,24.91,292826.0,24.88,24.92,24.85,24.91,292826.0
2024-04-26 11:05:00,24.92,24.92,24.88,24.89,241846.0,24.92,24.92,24.88,24.89,241846.0
2024-04-26 11:10:00,24.89,24.9,24.84,24.87,431010.0,24.89,24.9,24.84,24.87,431010.0
2024-04-26 11:15:00,24.88,24.89,24.83,24.84,235386.0,24.88,24.89,24.83,24.84,235386.0
2024-04-26 11:20:00,24.83,24.84,24.75,24.79,1136653.0,24.83,24.84,24.75,24.79,1136653.0
2024-04-26 11:25:00,24.78,24.83,24.76,24.82,623348.0,24.78,24.83,24.76,24.82,623348.0
2024-04-26 11:30:00,24.83,24.83,24.8,24.8,308819.0,24.83,24.83,24.8,24.8,308819.0
2024-04-26 11:35:00,24.8,24.87,24.79,24.87,208921.0,24.8,24.87,24.79,24.87,208921.0
2024-04-26 11:40:00,24.87,24.92,24.86,24.91,451228.0,24.87,24.92,24.86,24.91,451228.0
2024-04-26 11:45:00,24.92,24.94,24.9,24.93,269375.0,24.92,24.94,24.9,24.93,269375.0
2024-04-26 11:50:00,24.93,24.93,24.88,24.92,536534.0,24.93,24.93,24.88,24.92,536534.0
2024-04-26 11:55:00,24.92,24.92,24.88,24.91,162872.0,24.92,24.92,24.88,24.91,162872.0
2024-04-26 12:00:00,24.9,24.91,24.88,24.91,161060.0,24.9,24.91,24.88,24.91,161060.0
2024-04-26 12:05:00,24.91,24.93,24.88,24.93,404116.0,24.91,24.93,24.88,24.93,404116.0
2024-04-26 12:10:00,24.92,24.96,24.92,24.96,181239.0,24.92,24.96,24.92,24.96,181239.0
2024-04-26 12:15:00,24.96,24.98,24.94,24.96,192066.0,24.96,24.98,24.94,24.96,192066.0
2024-04-26 12:20:00,24.96,24.97,24.93,24.93,140554.0,24.96,24.97,24.93,24.93,140554.0
2024-04-26 12:25:00,24.93,24.95,24.91,24.92,120640.0,24.93,24.95,24.91,24.92,120640.0
2024-04-26 12:30:00,24.92,24.93,24.9,24.91,164142.0,24.92,24.93,24.9,24.91,164142.0
2024-04-26 12:35:00,24.91,24.92,24.88,24.91,274206.0,24.91,24.92,24.88,24.91,274206.0
2024-04-26 12:40:00,24.91,24.92,24.87,24.89,296342.0,24.91,24.92,24.87,24.89,296342.0
2024-04-26 12:45:00,24.88,24.89,24.85,24.88,163072.0,24.88,24.89,24.85,24.88,163072.0
2024-04-26 12:50:00,24.88,24.89,24.85,24.89,166791.0,24.88,24.89,24.85,24.89,166791.0
2024-04-26 12:55:00,24.89,24.89,24.86,24.87,114812.0,24.89,24.89,24.86,24.87,114812.0
2024-04-26 13:00:00,24.87,24.88,24.84,24.86,191331.0,24.87,24.88,24.84,24.86,191331.0
2024-04-26 13:05:00,24.85,24.89,24.84,24.88,232065.0,24.85,24.89,24.84,24.88,232065.0
2024-04-26 13:10:00,24.88,24.91,24.88,24.91,131102.0,24.88,24.91,24.88,24.91,131102.0
2024-04-26 13:15:00,24.91,24.92,24.9,24.91,133084.0,24.91,24.92,24.9,24.91,133084.0
2024-04-26 13:20:00,24.9,24.91,24.88,24.89,94035.0,24.9,24.91,24.88,24.89,94035.0
2024-04-26 13:25:00,24.89,24.9,24.88,24.89,226195.0,24.89,24.9,24.88,24.89,226195.0
2024-04-26 13:30:00,24.89,24.9,24.87,24.9,139020.0,24.89,24.9,24.87,24.9,139020.0
2024-04-26 13:35:00,24.9,24.92,24.9,24.92,148469.0,24.9,24.92,24.9,24.92,148469.0
2024-04-26 13:40:00,24.92,24.93,24.91,24.93,165379.0,24.92,24.93,24.91,24.93,165379.0
2024-04-26 13:45:00,24.93,24.95,24.92,24.95,126939.0,24.93,24.95,24.92,24.95,126939.0
2024-04-26 13:50:00,24.95,24.96,24.93,24.93,175005.0,24.95,24.96,24.93,24.93,175005.0
2024-04-26 13:55:00,24.93,24.94,24.92,24.93,168801.0,24.93,24.94,24.92,24.93,168801.0
2024-04-26 14:00:00,24.92,24.94,24.92,24.93,163723.0,24.92,24.94,24.92,24.93,163723.0
2024-04-26 14:05:00,24.94,24.95,24.93,24.95,137865.0,24.94,24.95,24.93,24.95,137865.0
2024-04-26 14:10:00,24.95,24.97,24.94,24.96,163298.0,24.95,24.97,24.94,24.96,163298.0
2024-04-26 14:15:00,24.95,24.96,24.94,24.94,259250.0,24.95,24.96,24.94,24.94,259250.0
2024-04-26 14:20:00,24.95,24.97,24.94,24.96,180486.0,24.95,24.97,24.94,24.96,180486.0
2024-04-26 14:25:00,24.97,25.0,24.96,25.0,232394.0,24.97,25.0,24.96,25.0,232394.0
2024-04-26 14:30:00,25.0,25.0,24.96,24.98,124875.0,25.0,25.0,24.96,24.98,124875.0
2024-04-26 14:35:00,24.97,24.98,24.94,24.95,148944.0,24.97,24.98,24.94,24.95,148944.0
2024-04-26 14:40:00,24.95,24.95,24.93,24.94,115362.0,24.95,24.95,24.93,24.94,115362.0
2024-04-26 14:45:00,24.95,24.97,24.94,24.96,171089.0,24.95,24.97,24.94,24.96,171089.0
2024-04-26 14:50:00,24.96,24.99,24.96,24.98,129547.0,24.96,24.99,24.96,24.98,129547.0
2024-04-26 14:55:00,24.98,24.98,24.95,24.96,182476.0,24.98,24.98,24.95,24.96,182476.0
2024-04-26 15:00:00,24.95,24.96,24.93,24.94,218127.0,24.95,24.96,24.93,24.94,218127.0
2024-04-26 15:05:00,24.93,24.94,24.92,24.94,155573.0,24.93,24.94,24.92,24.94,155573.0
2024-04-26 15:10:00,24.94,24.94,24.92,24.93,143101.0,24.94,24.94,24.92,24.93,143101.0
2024-04-26 15:15:00,24.93,24.94,24.91,24.92,122532.0,24.93,24.94,24.91,24.92,122532.0
2024-04-26 15:20:00,24.92,24.92,24.83,24.84,256572.0,24.92,24.92,24.83,24.84,256572.0
2024-04-26 15:25:00,24.84,24.87,24.83,24.87,306555.0,24.84,24.87,24.83,24.87,306555.0
2024-04-26 15:30:00,24.87,24.87,24.83,24.86,360302.0,24.87,24.87,24.83,24.86,360302.0
2024-04-26 15:35:00,24.86,24.86,24.83,24.84,334912.0,24.86,24.86,24.83,24.84,334912.0
2024-04-26 15:40:00,24.84,24.86,24.83,24.85,297543.0,24.84,24.86,24.83,24.85,297543.0
2024-04-26 15:45:00,24.85,24.86,24.84,24.86,171921.0,24.85,24.86,24.84,24.86,171921.0
2024-04-26 15:50:00,24.86,24.88,24.85,24.88,325725.0,24.86,24.88,24.85,24.88,325725.0
2024-04-26 15:55:00,24.87,24.89,24.86,24.89,458909.0,24.87,24.89,24.86,24.89,458909.0
2024-04-29 09:30:00,24.87,24.96,24.86,24.87,476532.0,24.87,24.96,24.86,24.87,476532.0
2024-04-29 09:35:00,24.87,24.87,24.79,24.8,438217.0,24.87,24.87,24.79,24.8,438217.0
2024-04-29 09:40:00,24.79,24.79,24.68,24.79,573524.0,24.79,24.79,24.68,24.79,573524.0
2024-04-29 09:45:00,24.79,24.83,24.71,24.82,534481.0,24.79,24.83,24.71,24.82,534481.0
2024-04-29 09:50:00,24.81,24.86,24.8,24.86,347062.0,24.81,24.86,24.8,24.86,347062.0
2024-04-29 09:55:00,24.86,24.87,24.83,24.84,305581.0,24.86,24.87,24.83,24.84,305581.0
2024-04-29 10:00:00,24.84,24.92,24.84,24.89,530785.0,24.84,24.92,24.84,24.89,530785.0
2024-04-29 10:05:00,24.89,24.94,24.87,24.89,599345.0,24.89,24.94,24.87,24.89,599345.0
2024-04-29 10:10:00,24.89,24.91,24.86,24.87,527778.0,24.89,24.91,24.86,24.87,527778.0
2024-04-29 10:15:00,24.87,24.92,24.87,24.91,250304.0,24.87,24.92,24.87,24.91,250304.0
2024-04-29 10:20:00,24.91,24.92,24.86,24.87,218275.0,24.91,24.92,24.86,24.87,218275.0
2024-04-29 10:25:00,24.87,24.95,24.86,24.94,309082.0,24.87,24.95,24.86,24.94,309082.0
2024-04-29 10:30:00,24.94,24.94,24.87,24.92,312183.0,24.94,24.94,24.87,24.92,312183.0
2024-04-29 10:35:00,24.92,24.93,24.89,24.91,193224.0,24.92,24.93,24.89,24.91,193224.0
2024-04-29 10:40:00,24.91,24.94,24.9,24.92,239488.0,24.91,24.94,24.9,24.92,239488.0
2024-04-29 10:45:00,24.92,24.93,24.88,24.9,457883.0,24.92,24.93,24.88,24.9,457883.0
2024-04-29 10:50:00,24.91,24.91,24.88,24.89,326019.0,24.91,24.91,24.88,24.89,326019.0
2024-04-29 10:55:00,24.9,24.93,24.89,24.93,137414.0,24.9,24.93,24.89,24.93,137414.0
2024-04-29 11:00:00,24.92,24.92,24.89,24.92,188695.0,24.92,24.92,24.89,24.92,188695.0
2024-04-29 11:05:00,24.91,24.92,24.85,24.86,342351.0,24.91,24.92,24.85,24.86,342351.0
2024-04-29 11:10:00,24.86,24.88,24.81,24.82,504942.0,24.86,24.88,24.81,24.82,504942.0
2024-04-29 11:15:00,24.82,24.83,24.77,24.83,495403.0,24.82,24.83,24.77,24.83,495403.0
2024-04-29 11:20:00,24.84,24.87,24.83,24.87,352644.0,24.84,24.87,24.83,24.87,352644.0
2024-04-29 11:25:00,24.87,24.9,24.86,24.89,285573.0,24.87,24.9,24.86,24.89,285573.0
2024-04-29 11:30:00,24.89,24.9,24.86,24.87,250926.0,24.89,24.9,24.86,24.87,250926.0
2024-04-29 11:35:00,24.88,24.9,24.87,24.89,190554.0,24.88,24.9,24.87,24.89,190554.0
2024-04-29 11:40:00,24.9,24.93,24.89,24.92,317158.0,24.9,24.93,24.89,24.92,317158.0
2024-04-29 11:45:00,24.91,24.93,24.91,24.91,199863.0,24.91,24.93,24.91,24.91,199863.0
2024-04-29 11:50:00,24.92,24.93,24.91,24.93,159323.0,24.92,24.93,24.91,24.93,159323.0
2024-04-29 11:55:00,24.92,24.94,24.91,24.93,159075.0,24.92,24.94,24.91,24.93,159075.0
2024-04-29 12:00:00,24.93,24.97,24.92,24.96,230255.0,24.93,24.97,24.92,24.96,230255.0
2024-04-29 12:05:00,24.96,25.0,24.95,24.98,371190.0,24.96,25.0,24.95,24.98,371190.0
2024-04-29 12:10:00,24.98,25.04,24.98,25.03,396535.0,24.98,25.04,24.98,25.03,396535.0
2024-04-29 12:15:00,25.03,25.03,25.0,25.01,228038.0,25.03,25.03,25.0,25.01,228038.0
2024-04-29 12:20:00,25.01,25.08,25.0,25.07,474051.0,25.01,25.08,25.0,25.07,474051.0
2024-04-29 12:25:00,25.07,25.08,25.03,25.03,321993.0,25.07,25.08,25.03,25.03,321993.0
2024-04-29 12:30:00,25.04,25.05,25.02,25.02,196831.0,25.04,25.05,25.02,25.02,196831.0
2024-04-29 12:35:00,25.02,25.04,25.0,25.01,529193.0,25.02,25.04,25.0,25.01,529193.0
2024-04-29 12:40:00,25.01,25.02,24.99,25.01,270669.0,25.01,25.02,24.99,25.01,270669.0
2024-04-29 12:45:00,25.01,25.03,24.98,25.01,520356.0,25.01,25.03,24.98,25.01,520356.0
2024-04-29 12:50:00,25.01,25.05,25.0,25.04,265021.0,25.01,25.05,25.0,25.04,265021.0
2024-04-29 12:55:00,25.04,25.04,24.99,25.01,237546.0,25.04,25.04,24.99,25.01,237546.0
2024-04-29 13:00:00,25.02,25.03,24.99,25.01,201717.0,25.02,25.03,24.99,25.01,201717.0
2024-04-29 13:05:00,25.01,25.02,24.98,25.01,155149.0,25.01,25.02,24.98,25.01,155149.0
2024-04-29 13:10:00,25.0,25.03,24.99,25.02,151515.0,25.0,25.03,24.99,25.02,151515.0
2024-04-29 13:15:00,25.02,25.04,25.01,25.01,136675.0,25.02,25.04,25.01,25.01,136675.0
2024-04-29 13:20:00,25.01,25.02,24.99,25.01,190175.0,25.01,25.02,24.99,25.01,190175.0
2024-04-29 13:25:00,25.01,25.03,25.0,25.02,300990.0,25.01,25.03,25.0,25.02,300990.0
2024-04-29 13:30:00,25.02,25.03,25.0,25.0,96044.0,25.02,25.03,25.0,25.0,96044.0
2024-04-29 13:35:00,25.0,25.02,24.99,25.0,169305.0,25.0,25.02,24.99,25.0,169305.0
2024-04-29 13:40:00,24.99,24.99,24.96,24.96,116060.0,24.99,24.99,24.96,24.96,116060.0
2024-04-29 13:45:00,24.96,24.97,24.94,24.95,155927.0,24.96,24.97,24.94,24.95,155927.0
2024-04-29 13:50:00,24.95,24.95,24.93,24.94,114857.0,24.95,24.95,24.93,24.94,114857.0
2024-04-29 13:55:00,24.95,24.96,24.94,24.95,115967.0,24.95,24.96,24.94,24.95,115967.0
2024-04-29 14:00:00,24.95,24.97,24.93,24.97,219153.0,24.95,24.97,24.93,24.97,219153.0
2024-04-29 14:05:00,24.96,24.97,24.94,24.95,144715.0,24.96,24.97,24.94,24.95,144715.0
2024-04-29 14:10:00,24.95,24.96,24.93,24.94,148003.0,24.95,24.96,24.93,24.94,148003.0
2024-04-29 14:15:00,24.95,24.96,24.94,24.95,100222.0,24.95,24.96,24.94,24.95,100222.0
2024-04-29 14:20:00,24.95,24.96,24.94,24.94,121559.0,24.95,24.96,24.94,24.94,121559.0
2024-04-29 14:25:00,24.94,24.95,24.89,24.9,335391.0,24.94,24.95,24.89,24.9,335391.0
2024-04-29 14:30:00,24.89,24.9,24.83,24.84,336327.0,24.89,24.9,24.83,24.84,336327.0
2024-04-29 14:35:00,24.85,24.87,24.84,24.85,245642.0,24.85,24.87,24.84,24.85,245642.0
2024-04-29 14:40:00,24.84,24.87,24.84,24.87,181535.0,24.84,24.87,24.84,24.87,181535.0
2024-04-29 14:45:00,24.87,24.88,24.86,24.88,153518.0,24.87,24.88,24.86,24.88,153518.0
2024-04-29 14:50:00,24.88,24.89,24.87,24.88,224417.0,24.88,24.89,24.87,24.88,224417.0
2024-04-29 14:55:00,24.88,24.9,24.87,24.9,172164.0,24.88,24.9,24.87,24.9,172164.0
2024-04-29 15:00:00,24.89,24.89,24.78,24.79,783586.0,24.89,24.89,24.78,24.79,783586.0
2024-04-29 15:05:00,24.8,24.84,24.78,24.83,320409.0,24.8,24.84,24.78,24.83,320409.0
2024-04-29 15:10:00,24.84,24.85,24.82,24.84,295476.0,24.84,24.85,24.82,24.84,295476.0
2024-04-29 15:15:00,24.84,24.84,24.82,24.82,110545.0,24.84,24.84,24.82,24.82,110545.0
2024-04-29 15:20:00,24.83,24.84,24.81,24.84,606340.0,24.83,24.84,24.81,24.84,606340.0
2024-04-29 15:25:00,24.84,24.84,24.83,24.84,150698.0,24.84,24.84,24.83,24.84,150698.0
2024-04-29 15:30:00,24.83,24.84,24.8,24.82,265027.0,24.83,24.84,24.8,24.82,265027.0
2024-04-29 15:35:00,24.82,24.83,24.81,24.81,111249.0,24.82,24.83,24.81,24.81,111249.0
2024-04-29 15:40:00,24.82,24.82,24.79,24.8,265408.0,24.82,24.82,24.79,24.8,265408.0
2024-04-29 15:45:00,24.81,24.84,24.8,24.83,298063.0,24.81,24.84,24.8,24.83,298063.0
2024-04-29 15:50:00,24.83,24.84,24.82,24.84,317532.0,24.83,24.84,24.82,24.84,317532.0
2024-04-29 15:55:00,24.84,24.84,24.82,24.82,405602.0,24.84,24.84,24.82,24.82,405602.0
2024-04-30 09:30:00,24.24,24.27,24.2,24.23,1799829.0,24.24,24.27,24.2,24.23,1799829.0
2024-04-30 09:35:00,24.22,24.29,24.18,24.28,770653.0,24.22,24.29,24.18,24.28,770653.0
2024-04-30 09:40:00,24.27,24.34,24.26,24.29,963915.0,24.27,24.34,24.26,24.29,963915.0
2024-04-30 09:45:00,24.3,24.37,24.28,24.35,521213.0,24.3,24.37,24.28,24.35,521213.0
2024-04-30 09:50:00,24.35,24.37,24.27,24.28,778346.0,24.35,24.37,24.27,24.28,778346.0
2024-04-30 09:55:00,24.28,24.35,24.28,24.31,469777.0,24.28,24.35,24.28,24.31,469777.0
2024-04-30 10:00:00,24.3,24.37,24.29,24.32,1061908.0,24.3,24.37,24.29,24.32,1061908.0
2024-04-30 10:05:00,24.32,24.37,24.23,24.25,1603722.0,24.32,24.37,24.23,24.25,1603722.0
2024-04-30 10:10:00,24.25,24.26,24.16,24.19,1188031.0,24.25,24.26,24.16,24.19,1188031.0
2024-04-30 10:15:00,24.18,24.28,24.18,24.22,653156.0,24.18,24.28,24.18,24.22,653156.0
2024-04-30 10:20:00,24.23,24.25,24.17,24.17,309990.0,24.23,24.25,24.17,24.17,309990.0
2024-04-30 10:25:00,24.17,24.18,24.09,24.11,587140.0,24.17,24.18,24.09,24.11,587140.0
2024-04-30 10:30:00,24.12,24.13,24.07,24.1,477415.0,24.12,24.13,24.07,24.1,477415.0
2024-04-30 10:35:00,24.11,24.11,24.05,24.08,516254.0,24.11,24.11,24.05,24.08,516254.0
2024-04-30 10:40:00,24.08,24.12,24.07,24.1,592727.0,24.08,24.12,24.07,24.1,592727.0
2024-04-30 10:45:00,24.1,24.18,24.08,24.17,418965.0,24.1,24.18,24.08,24.17,418965.0
2024-04-30 10:50:00,24.16,24.17,24.09,24.1,430563.0,24.16,24.17,24.09,24.1,430563.0
2024-04-30 10:55:00,24.1,24.1,24.02,24.04,1130175.0,24.1,24.1,24.02,24.04,1130175.0
2024-04-30 11:00:00,24.04,24.09,24.02,24.06,589810.0,24.04,24.09,24.02,24.06,589810.0
2024-04-30 11:05:00,24.06,24.15,24.06,24.13,437410.0,24.06,24.15,24.06,24.13,437410.0
2024-04-30 11:10:00,24.13,24.18,24.1,24.13,463212.0,24.13,24.18,24.1,24.13,463212.0
2024-04-30 11:15:00,24.13,24.18,24.12,24.14,317860.0,24.13,24.18,24.12,24.14,317860.0
2024-04-30 11:20:00,24.15,24.16,24.1,24.11,236900.0,24.15,24.16,24.1,24.11,236900.0
2024-04-30 11:25:00,24.11,24.17,24.11,24.17,190824.0,24.11,24.17,24.11,24.17,190824.0
2024-04-30 11:30:00,24.16,24.19,24.14,24.15,300149.0,24.16,24.19,24.14,24.15,300149.0
2024-04-30 11:35:00,24.15,24.22,24.13,24.2,683565.0,24.15,24.22,24.13,24.2,683565.0
2024-04-30 11:40:00,24.2,24.21,24.13,24.13,315560.0,24.2,24.21,24.13,24.13,315560.0
2024-04-30 11:45:00,24.13,24.15,24.11,24.13,280885.0,24.13,24.15,24.11,24.13,280885.0
2024-04-30 11:50:00,24.13,24.15,24.09,24.1,295076.0,24.13,24.15,24.09,24.1,295076.0
2024-04-30 11:55:00,24.1,24.14,24.09,24.13,301300.0,24.1,24.14,24.09,24.13,301300.0
2024-04-30 12:00:00,24.14,24.17,24.11,24.14,187829.0,24.14,24.17,24.11,24.14,187829.0
2024-04-30 12:05:00,24.14,24.17,24.12,24.17,150871.0,24.14,24.17,24.12,24.17,150871.0
2024-04-30 12:10:00,24.16,24.19,24.13,24.14,165914.0,24.16,24.19,24.13,24.14,165914.0
2024-04-30 12:15:00,24.15,24.15,24.12,24.13,60264.0,24.15,24.15,24.12,24.13,60264.0
2024-04-30 12:20:00,24.13,24.14,24.12,24.14,145210.0,24.13,24.14,24.12,24.14,145210.0
2024-04-30 12:25:00,24.14,24.15,24.12,24.14,191043.0,24.14,24.15,24.12,24.14,191043.0
2024-04-30 12:30:00,24.14,24.15,24.1,24.13,234882.0,24.14,24.15,24.1,24.13,234882.0
2024-04-30 12:35:00,24.13,24.17,24.12,24.15,149169.0,24.13,24.17,24.12,24.15,149169.0
2024-04-30 12:40:00,24.15,24.17,24.11,24.12,999568.0,24.15,24.17,24.11,24.12,999568.0
2024-04-30 12:45:00,24.12,24.16,24.12,24.14,253819.0,24.12,24.16,24.12,24.14,253819.0
2024-04-30 12:50:00,24.14,24.15,24.12,24.13,367840.0,24.14,24.15,24.12,24.13,367840.0
2024-04-30 12:55:00,24.12,24.13,24.1,24.11,327011.0,24.12,24.13,24.1,24.11,327011.0
2024-04-30 13:00:00,24.11,24.14,24.1,24.12,308156.0,24.11,24.14,24.1,24.12,308156.0
2024-04-30 13:05:00,24.12,24.12,24.08,24.11,293114.0,24.12,24.12,24.08,24.11,293114.0
2024-04-30 13:10:00,24.12,24.14,24.11,24.13,297493.0,24.12,24.14,24.11,24.13,297493.0
2024-04-30 13:15:00,24.13,24.14,24.11,24.13,181172.0,24.13,24.14,24.11,24.13,181172.0
2024-04-30 13:20:00,24.13,24.15,24.09,24.11,231135.0,24.13,24.15,24.09,24.11,231135.0
2024-04-30 13:25:00,24.11,24.13,24.08,24.1,146264.0,24.11,24.13,24.08,24.1,146264.0
2024-04-30 13:30:00,24.1,24.12,24.1,24.1,201276.0,24.1,24.12,24.1,24.1,201276.0
2024-04-30 13:35:00,24.1,24.15,24.1,24.12,195227.0,24.1,24.15,24.1,24.12,195227.0
2024-04-30 13:40:00,24.12,24.13,24.1,24.11,152395.0,24.12,24.13,24.1,24.11,152395.0
2024-04-30 13:45:00,24.12,24.13,24.11,24.13,86410.0,24.12,24.13,24.11,24.13,86410.0
2024-04-30 13:50:00,24.13,24.14,24.11,24.12,143333.0,24.13,24.14,24.11,24.12,143333.0
2024-04-30 13:55:00,24.13,24.15,24.12,24.13,155446.0,24.13,24.15,24.12,24.13,155446.0
2024-04-30 14:00:00,24.13,24.15,24.12,24.15,151091.0,24.13,24.15,24.12,24.15,151091.0
2024-04-30 14:05:00,24.14,24.15,24.13,24.14,140748.0,24.14,24.15,24.13,24.14,140748.0
2024-04-30 14:10:00,24.13,24.15,24.13,24.14,119743.0,24.13,24.15,24.13,24.14,119743.0
2024-04-30 14:15:00,24.14,24.16,24.13,24.16,168724.0,24.14,24.16,24.13,24.16,168724.0
2024-04-30 14:20:00,24.16,24.17,24.15,24.16,163686.0,24.16,24.17,24.15,24.16,163686.0
2024-04-30 14:25:00,24.16,24.16,24.13,24.14,169206.0,24.16,24.16,24.13,24.14,169206.0
2024-04-30 14:30:00,24.14,24.17,24.13,24.14,165079.0,24.14,24.17,24.13,24.14,165079.0
2024-04-30 14:35:00,24.14,24.15,24.12,24.14,208966.0,24.14,24.15,24.12,24.14,208966.0
2024-04-30 14:40:00,24.14,24.14,24.11,24.11,94898.0,24.14,24.14,24.11,24.11,94898.0
2024-04-30 14:45:00,24.12,24.12,24.09,24.1,203773.0,24.12,24.12,24.09,24.1,203773.0
2024-04-30 14:50:00,24.1,24.1,24.08,24.08,135938.0,24.1,24.1,24.08,24.08,135938.0
2024-04-30 14:55:00,24.08,24.09,24.07,24.08,531092.0,24.08,24.09,24.07,24.08,531092.0
2024-04-30 15:00:00,24.08,24.1,24.06,24.1,194068.0,24.08,24.1,24.06,24.1,194068.0
2024-04-30 15:05:00,24.09,24.1,24.08,24.09,78331.0,24.09,24.1,24.08,24.09,78331.0
2024-04-30 15:10:00,24.09,24.1,24.07,24.09,164244.0,24.09,24.1,24.07,24.09,164244.0
2024-04-30 15:15:00,24.09,24.09,24.07,24.07,98619.0,24.09,24.09,24.07,24.07,98619.0
2024-04-30 15:20:00,24.07,24.08,24.06,24.06,75785.0,24.07,24.08,24.06,24.06,75785.0
2024-04-30 15:25:00,24.07,24.08,24.06,24.08,69269.0,24.07,24.08,24.06,24.08,69269.0
2024-04-30 15:30:00,24.08,24.1,24.07,24.09,375365.0,24.08,24.1,24.07,24.09,375365.0
2024-04-30 15:35:00,24.09,24.09,24.07,24.08,92476.0,24.09,24.09,24.07,24.08,92476.0
2024-04-30 15:40:00,24.09,24.11,24.08,24.09,551961.0,24.09,24.11,24.08,24.09,551961.0
2024-04-30 15:45:00,24.09,24.1,24.08,24.1,300283.0,24.09,24.1,24.08,24.1,300283.0
2024-04-30 15:50:00,24.1,24.1,24.04,24.05,636093.0,24.1,24.1,24.04,24.05,636093.0
2024-04-30 15:55:00,24.05,24.05,24.03,24.04,964337.0,24.05,24.05,24.03,24.04,964337.0
2024-05-01 09:30:00,24.18,24.22,24.15,24.17,957975.0,24.18,24.22,24.15,24.17,957975.0
2024-05-01 09:35:00,24.16,24.18,24.12,24.16,393901.0,24.16,24.18,24.12,24.16,393901.0
2024-05-01 09:40:00,24.15,24.2,24.11,24.18,252129.0,24.15,24.2,24.11,24.18,252129.0
2024-05-01 09:45:00,24.18,24.18,24.12,24.16,323360.0,24.18,24.18,24.12,24.16,323360.0
2024-05-01 09:50:00,24.17,24.19,24.14,24.18,149867.0,24.17,24.19,24.14,24.18,149867.0
2024-05-01 09:55:00,24.18,24.24,24.17,24.24,424566.0,24.18,24.24,24.17,24.24,424566.0
2024-05-01 10:00:00,24.24,24.32,24.19,24.2,1434044.0,24.24,24.32,24.19,24.2,1434044.0
2024-05-01 10:05:00,24.21,24.33,24.21,24.28,732753.0,24.21,24.33,24.21,24.28,732753.0
2024-05-01 10:10:00,24.28,24.32,24.24,24.31,453804.0,24.28,24.32,24.24,24.31,453804.0
2024-05-01 10:15:00,24.31,24.31,24.23,24.25,570172.0,24.31,24.31,24.23,24.25,570172.0
2024-05-01 10:20:00,24.26,24.29,24.22,24.23,281485.0,24.26,24.29,24.22,24.23,281485.0
2024-05-01 10:25:00,24.23,24.27,24.22,24.24,972974.0,24.23,24.27,24.22,24.24,972974.0
2024-05-01 10:30:00,24.24,24.24,24.13,24.15,297881.0,24.24,24.24,24.13,24.15,297881.0
2024-05-01 10:35:00,24.16,24.19,24.14,24.14,418911.0,24.16,24.19,24.14,24.14,418911.0
2024-05-01 10:40:00,24.14,24.15,24.11,24.13,304892.0,24.14,24.15,24.11,24.13,304892.0
2024-05-01 10:45:00,24.13,24.15,24.09,24.14,374139.0,24.13,24.15,24.09,24.14,374139.0
2024-05-01 10:50:00,24.14,24.17,24.12,24.16,365819.0,24.14,24.17,24.12,24.16,365819.0
2024-05-01 10:55:00,24.17,24.21,24.16,24.21,259000.0,24.17,24.21,24.16,24.21,259000.0
2024-05-01 11:00:00,24.21,24.24,24.17,24.19,279193.0,24.21,24.24,24.17,24.19,279193.0
2024-05-01 11:05:00,24.19,24.2,24.16,24.18,322995.0,24.19,24.2,24.16,24.18,322995.0
2024-05-01 11:10:00,24.17,24.21,24.16,24.19,886771.0,24.17,24.21,24.16,24.19,886771.0
2024-05-01 11:15:00,24.18,24.22,24.13,24.14,564596.0,24.18,24.22,24.13,24.14,564596.0
2024-05-01 11:20:00,24.15,24.21,24.14,24.21,378149.0,24.15,24.21,24.14,24.21,378149.0
2024-05-01 11:25:00,24.21,24.28,24.2,24.27,280607.0,24.21,24.28,24.2,24.27,280607.0
2024-05-01 11:30:00,24.27,24.31,24.25,24.29,464364.0,24.27,24.31,24.25,24.29,464364.0
2024-05-01 11:35:00,24.29,24.3,24.25,24.26,113453.0,24.29,24.3,24.25,24.26,113453.0
2024-05-01 11:40:00,24.25,24.27,24.24,24.27,180721.0,24.25,24.27,24.24,24.27,180721.0
2024-05-01 11:45:00,24.27,24.29,24.24,24.25,350745.0,24.27,24.29,24.24,24.25,350745.0
2024-05-01 11:50:00,24.25,24.28,24.24,24.25,175077.0,24.25,24.28,24.24,24.25,175077.0
2024-05-01 11:55:00,24.25,24.27,24.24,24.25,142654.0,24.25,24.27,24.24,24.25,142654.0
2024-05-01 12:00:00,24.25,24.26,24.19,24.2,213230.0,24.25,24.26,24.19,24.2,213230.0
2024-05-01 12:05:00,24.2,24.22,24.19,24.21,122571.0,24.2,24.22,24.19,24.21,122571.0
2024-05-01 12:10:00,24.21,24.24,24.18,24.23,85967.0,24.21,24.24,24.18,24.23,85967.0
2024-05-01 12:15:00,24.23,24.24,24.19,24.21,198966.0,24.23,24.24,24.19,24.21,198966.0
2024-05-01 12:20:00,24.21,24.21,24.17,24.19,132984.0,24.21,24.21,24.17,24.19,132984.0
2024-05-01 12:25:00,24.19,24.23,24.18,24.22,613295.0,24.19,24.23,24.18,24.22,613295.0
2024-05-01 12:30:00,24.22,24.24,24.22,24.22,123341.0,24.22,24.24,24.22,24.22,123341.0
2024-05-01 12:35:00,24.22,24.23,24.2,24.21,218324.0,24.22,24.23,24.2,24.21,218324.0
2024-05-01 12:40:00,24.21,24.23,24.19,24.2,173964.0,24.21,24.23,24.19,24.2,173964.0
2024-05-01 12:45:00,24.2,24.21,24.19,24.21,79817.0,24.2,24.21,24.19,24.21,79817.0
2024-05-01 12:50:00,24.21,24.25,24.2,24.24,72640.0,24.21,24.25,24.2,24.24,72640.0
2024-05-01 12:55:00,24.25,24.26,24.18,24.19,195146.0,24.25,24.26,24.18,24.19,195146.0
2024-05-01 13:00:00,24.2,24.2,24.18,24.19,101069.0,24.2,24.2,24.18,24.19,101069.0
2024-05-01 13:05:00,24.19,24.24,24.18,24.23,106754.0,24.19,24.24,24.18,24.23,106754.0
2024-05-01 13:10:00,24.23,24.24,24.2,24.21,145148.0,24.23,24.24,24.2,24.21,145148.0
2024-05-01 13:15:00,24.21,24.22,24.19,24.21,127017.0,24.21,24.22,24.19,24.21,127017.0
2024-05-01 13:20:00,24.21,24.22,24.19,24.2,183081.0,24.21,24.22,24.19,24.2,183081.0
2024-05-01 13:25:00,24.2,24.22,24.18,24.2,123884.0,24.2,24.22,24.18,24.2,123884.0
2024-05-01 13:30:00,24.19,24.19,24.16,24.18,94797.0,24.19,24.19,24.16,24.18,94797.0
2024-05-01 13:35:00,24.18,24.19,24.17,24.18,105212.0,24.18,24.19,24.17,24.18,105212.0
2024-05-01 13:40:00,24.18,24.19,24.16,24.18,120027.0,24.18,24.19,24.16,24.18,120027.0
2024-05-01 13:45:00,24.19,24.19,24.17,24.17,28910.0,24.19,24.19,24.17,24.17,28910.0
2024-05-01 13:50:00,24.18,24.18,24.16,24.17,60266.0,24.18,24.18,24.16,24.17,60266.0
2024-05-01 13:55:00,24.17,24.21,24.15,24.19,208840.0,24.17,24.21,24.15,24.19,208840.0
2024-05-01 14:00:00,24.19,24.35,24.14,24.32,1749024.0,24.19,24.35,24.14,24.32,1749024.0
2024-05-01 14:05:00,24.33,24.34,24.2,24.22,975535.0,24.33,24.34,24.2,24.22,975535.0
2024-05-01 14:10:00,24.22,24.3,24.22,24.27,452736.0,24.22,24.3,24.22,24.27,452736.0
2024-05-01 14:15:00,24.28,24.33,24.25,24.31,197532.0,24.28,24.33,24.25,24.31,197532.0
2024-05-01 14:20:00,24.31,24.34,24.27,24.32,182717.0,24.31,24.34,24.27,24.32,182717.0
2024-05-01 14:25:00,24.32,24.42,24.31,24.42,585028.0,24.32,24.42,24.31,24.42,585028.0
2024-05-01 14:30:00,24.41,24.43,24.29,24.41,1183697.0,24.41,24.43,24.29,24.41,1183697.0
2024-05-01 14:35:00,24.41,24.47,24.29,24.44,1545877.0,24.41,24.47,24.29,24.44,1545877.0
2024-05-01 14:40:00,24.44,24.52,24.43,24.51,1464808.0,24.44,24.52,24.43,24.51,1464808.0
2024-05-01 14:45:00,24.51,24.58,24.45,24.58,1605824.0,24.51,24.58,24.45,24.58,1605824.0
2024-05-01 14:50:00,24.58,24.65,24.57,24.58,1360973.0,24.58,24.65,24.57,24.58,1360973.0
2024-05-01 14:55:00,24.59,24.63,24.52,24.55,840683.0,24.59,24.63,24.52,24.55,840683.0
2024-05-01 15:00:00,24.56,24.61,24.51,24.52,565930.0,24.56,24.61,24.51,24.52,565930.0
2024-05-01 15:05:00,24.52,24.54,24.48,24.49,533252.0,24.52,24.54,24.48,24.49,533252.0
2024-05-01 15:10:00,24.49,24.54,24.42,24.53,901524.0,24.49,24.54,24.42,24.53,901524.0
2024-05-01 15:15:00,24.53,24.54,24.38,24.39,659974.0,24.53,24.54,24.38,24.39,659974.0
2024-05-01 15:20:00,24.38,24.49,24.32,24.48,1249035.0,24.38,24.49,24.32,24.48,1249035.0
2024-05-01 15:25:00,24.48,24.5,24.44,24.46,319366.0,24.48,24.5,24.44,24.46,319366.0
2024-05-01 15:30:00,24.46,24.49,24.38,24.39,883056.0,24.46,24.49,24.38,24.39,883056.0
2024-05-01 15:35:00,24.38,24.41,24.33,24.33,902117.0,24.38,24.41,24.33,24.33,902117.0
2024-05-01 15:40:00,24.33,24.38,24.3,24.34,621320.0,24.33,24.38,24.3,24.34,621320.0
2024-05-01 15:45:00,24.34,24.38,24.32,24.35,659840.0,24.34,24.38,24.32,24.35,659840.0
2024-05-01 15:50:00,24.34,24.35,24.3,24.33,603167.0,24.34,24.35,24.3,24.33,603167.0
2024-05-01 15:55:00,24.33,24.33,24.25,24.26,1878750.0,24.33,24.33,24.25,24.26,1878750.0
2024-05-02 09:30:00,23.95,24.05,23.93,24.02,1025587.0,23.95,24.05,23.93,24.02,1025587.0
2024-05-02 09:35:00,24.01,24.09,24.01,24.07,591878.0,24.01,24.09,24.01,24.07,591878.0
2024-05-02 09:40:00,24.06,24.08,24.0,24.04,472547.0,24.06,24.08,24.0,24.04,472547.0
2024-05-02 09:45:00,24.04,24.04,23.97,23.98,826175.0,24.04,24.04,23.97,23.98,826175.0
2024-05-02 09:50:00,23.98,23.98,23.92,23.97,418635.0,23.98,23.98,23.92,23.97,418635.0
2024-05-02 09:55:00,23.97,24.06,23.95,24.05,664507.0,23.97,24.06,23.95,24.05,664507.0
2024-05-02 10:00:00,24.05,24.15,24.03,24.13,510506.0,24.05,24.15,24.03,24.13,510506.0
2024-05-02 10:05:00,24.14,24.19,24.11,24.12,430594.0,24.14,24.19,24.11,24.12,430594.0
2024-05-02 10:10:00,24.12,24.17,24.09,24.14,299333.0,24.12,24.17,24.09,24.14,299333.0
2024-05-02 10:15:00,24.14,24.26,24.14,24.26,711975.0,24.14,24.26,24.14,24.26,711975.0
2024-05-02 10:20:00,24.27,24.29,24.21,24.27,442743.0,24.27,24.29,24.21,24.27,442743.0
2024-05-02 10:25:00,24.27,24.3,24.23,24.29,698512.0,24.27,24.3,24.23,24.29,698512.0
2024-05-02 10:30:00,24.3,24.36,24.28,24.35,407819.0,24.3,24.36,24.28,24.35,407819.0
2024-05-02 10:35:00,24.36,24.38,24.32,24.37,370023.0,24.36,24.38,24.32,24.37,370023.0
2024-05-02 10:40:00,24.37,24.43,24.34,24.42,771814.0,24.37,24.43,24.34,24.42,771814.0
2024-05-02 10:45:00,24.42,24.47,24.41,24.44,875234.0,24.42,24.47,24.41,24.44,875234.0
2024-05-02 10:50:00,24.45,24.46,24.4,24.42,606896.0,24.45,24.46,24.4,24.42,606896.0
2024-05-02 10:55:00,24.42,24.43,24.37,24.42,388584.0,24.42,24.43,24.37,24.42,388584.0
2024-05-02 11:00:00,24.42,24.46,24.37,24.38,466574.0,24.42,24.46,24.37,24.38,466574.0
2024-05-02 11:05:00,24.38,24.41,24.37,24.38,302036.0,24.38,24.41,24.37,24.38,302036.0
2024-05-02 11:10:00,24.39,24.39,24.29,24.31,906222.0,24.39,24.39,24.29,24.31,906222.0
2024-05-02 11:15:00,24.31,24.36,24.3,24.32,240889.0,24.31,24.36,24.3,24.32,240889.0
2024-05-02 11:20:00,24.32,24.36,24.31,24.31,280412.0,24.32,24.36,24.31,24.31,280412.0
2024-05-02 11:25:00,24.31,24.36,24.31,24.32,306204.0,24.31,24.36,24.31,24.32,306204.0
2024-05-02 11:30:00,24.33,24.35,24.3,24.32,205926.0,24.33,24.35,24.3,24.32,205926.0
2024-05-02 11:35:00,24.31,24.33,24.28,24.32,281667.0,24.31,24.33,24.28,24.32,281667.0
2024-05-02 11:40:00,24.32,24.34,24.26,24.28,358089.0,24.32,24.34,24.26,24.28,358089.0
2024-05-02 11:45:00,24.29,24.3,24.23,24.23,126777.0,24.29,24.3,24.23,24.23,126777.0
2024-05-02 11:50:00,24.23,24.25,24.21,24.23,758767.0,24.23,24.25,24.21,24.23,758767.0
2024-05-02 11:55:00,24.23,24.25,24.23,24.24,271595.0,24.23,24.25,24.23,24.24,271595.0
2024-05-02 12:00:00,24.24,24.24,24.22,24.23,564198.0,24.24,24.24,24.22,24.23,564198.0
2024-05-02 12:05:00,24.22,24.29,24.22,24.27,111728.0,24.22,24.29,24.22,24.27,111728.0
2024-05-02 12:10:00,24.27,24.28,24.25,24.25,144323.0,24.27,24.28,24.25,24.25,144323.0
2024-05-02 12:15:00,24.26,24.28,24.24,24.27,145901.0,24.26,24.28,24.24,24.27,145901.0
2024-05-02 12:20:00,24.26,24.27,24.24,24.24,127194.0,24.26,24.27,24.24,24.24,127194.0
2024-05-02 12:25:00,24.25,24.25,24.21,24.25,170718.0,24.25,24.25,24.21,24.25,170718.0
2024-05-02 12:30:00,24.25,24.29,24.24,24.29,123811.0,24.25,24.29,24.24,24.29,123811.0
2024-05-02 12:35:00,24.28,24.29,24.27,24.28,140083.0,24.28,24.29,24.27,24.28,140083.0
2024-05-02 12:40:00,24.29,24.31,24.28,24.3,248690.0,24.29,24.31,24.28,24.3,248690.0
2024-05-02 12:45:00,24.29,24.32,24.28,24.32,169051.0,24.29,24.32,24.28,24.32,169051.0
2024-05-02 12:50:00,24.31,24.34,24.28,24.29,187280.0,24.31,24.34,24.28,24.29,187280.0
2024-05-02 12:55:00,24.29,24.3,24.27,24.29,151722.0,24.29,24.3,24.27,24.29,151722.0
2024-05-02 13:00:00,24.29,24.31,24.27,24.29,158007.0,24.29,24.31,24.27,24.29,158007.0
2024-05-02 13:05:00,24.29,24.3,24.26,24.3,132145.0,24.29,24.3,24.26,24.3,132145.0
2024-05-02 13:10:00,24.29,24.32,24.29,24.3,118772.0,24.29,24.32,24.29,24.3,118772.0
2024-05-02 13:15:00,24.31,24.32,24.28,24.29,104876.0,24.31,24.32,24.28,24.29,104876.0
2024-05-02 13:20:00,24.29,24.31,24.28,24.29,187898.0,24.29,24.31,24.28,24.29,187898.0
2024-05-02 13:25:00,24.3,24.31,24.28,24.3,107639.0,24.3,24.31,24.28,24.3,107639.0
2024-05-02 13:30:00,24.3,24.31,24.28,24.3,310027.0,24.3,24.31,24.28,24.3,310027.0
2024-05-02 13:35:00,24.3,24.33,24.28,24.33,62373.0,24.3,24.33,24.28,24.33,62373.0
2024-05-02 13:40:00,24.33,24.35,24.32,24.34,51758.0,24.33,24.35,24.32,24.34,51758.0
2024-05-02 13:45:00,24.35,24.39,24.34,24.36,141079.0,24.35,24.39,24.34,24.36,141079.0
2024-05-02 13:50:00,24.36,24.39,24.35,24.38,51561.0,24.36,24.39,24.35,24.38,51561.0
2024-05-02 13:55:00,24.37,24.39,24.37,24.39,62670.0,24.37,24.39,24.37,24.39,62670.0
2024-05-02 14:00:00,24.39,24.4,24.36,24.36,435662.0,24.39,24.4,24.36,24.36,435662.0
2024-05-02 14:05:00,24.37,24.39,24.37,24.39,132896.0,24.37,24.39,24.37,24.39,132896.0
2024-05-02 14:10:00,24.4,24.4,24.36,24.36,71252.0,24.4,24.4,24.36,24.36,71252.0
2024-05-02 14:15:00,24.37,24.38,24.33,24.34,380756.0,24.37,24.38,24.33,24.34,380756.0
2024-05-02 14:20:00,24.34,24.37,24.33,24.37,136198.0,24.34,24.37,24.33,24.37,136198.0
2024-05-02 14:25:00,24.37,24.39,24.36,24.38,50623.0,24.37,24.39,24.36,24.38,50623.0
2024-05-02 14:30:00,24.38,24.39,24.36,24.37,120597.0,24.38,24.39,24.36,24.37,120597.0
2024-05-02 14:35:00,24.37,24.37,24.35,24.37,36723.0,24.37,24.37,24.35,24.37,36723.0
2024-05-02 14:40:00,24.37,24.39,24.36,24.37,57338.0,24.37,24.39,24.36,24.37,57338.0
2024-05-02 14:45:00,24.38,24.4,24.36,24.4,71540.0,24.38,24.4,24.36,24.4,71540.0
2024-05-02 14:50:00,24.4,24.4,24.38,24.4,32699.0,24.4,24.4,24.38,24.4,32699.0
2024-05-02 14:55:00,24.4,24.43,24.39,24.42,282043.0,24.4,24.43,24.39,24.42,282043.0
2024-05-02 15:00:00,24.41,24.42,24.38,24.39,115222.0,24.41,24.42,24.38,24.39,115222.0
2024-05-02 15:05:00,24.39,24.4,24.37,24.39,71694.0,24.39,24.4,24.37,24.39,71694.0
2024-05-02 15:10:00,24.39,24.4,24.37,24.38,132641.0,24.39,24.4,24.37,24.38,132641.0
2024-05-02 15:15:00,24.38,24.4,24.37,24.39,116479.0,24.38,24.4,24.37,24.39,116479.0
2024-05-02 15:20:00,24.39,24.42,24.39,24.4,102845.0,24.39,24.42,24.39,24.4,102845.0
2024-05-02 15:25:00,24.39,24.4,24.38,24.39,98852.0,24.39,24.4,24.38,24.39,98852.0
2024-05-02 15:30:00,24.38,24.38,24.35,24.35,71854.0,24.38,24.38,24.35,24.35,71854.0
2024-05-02 15:35:00,24.36,24.36,24.34,24.36,89106.0,24.36,24.36,24.34,24.36,89106.0
2024-05-02 15:40:00,24.36,24.36,24.32,24.34,208753.0,24.36,24.36,24.32,24.34,208753.0
2024-05-02 15:45:00,24.35,24.36,24.34,24.35,238735.0,24.35,24.36,24.34,24.35,238735.0
2024-05-02 15:50:00,24.35,24.38,24.34,24.36,130807.0,24.35,24.38,24.34,24.36,130807.0
2024-05-02 15:55:00,24.37,24.37,24.36,24.37,274605.0,24.37,24.37,24.36,24.37,274605.0
2024-05-03 09:30:00,24.21,24.3,23.97,23.99,2289842.0,24.21,24.3,23.97,23.99,2289842.0
2024-05-03 09:35:00,23.98,23.99,23.87,23.96,1324232.0,23.98,23.99,23.87,23.96,1324232.0
2024-05-03 09:40:00,23.96,24.07,23.95,24.07,766028.0,23.96,24.07,23.95,24.07,766028.0
2024-05-03 09:45:00,24.07,24.08,23.93,23.98,981771.0,24.07,24.08,23.93,23.98,981771.0
2024-05-03 09:50:00,23.98,24.08,23.94,24.08,504624.0,23.98,24.08,23.94,24.08,504624.0
2024-05-03 09:55:00,24.07,24.11,24.06,24.07,723066.0,24.07,24.11,24.06,24.07,723066.0
2024-05-03 10:00:00,24.12,24.28,24.07,24.11,1868648.0,24.12,24.28,24.07,24.11,1868648.0
2024-05-03 10:05:00,24.12,24.2,24.06,24.12,775826.0,24.12,24.2,24.06,24.12,775826.0
2024-05-03 10:10:00,24.13,24.14,24.0,24.05,1038818.0,24.13,24.14,24.0,24.05,1038818.0
2024-05-03 10:15:00,24.06,24.06,23.94,23.97,795606.0,24.06,24.06,23.94,23.97,795606.0
2024-05-03 10:20:00,23.96,24.0,23.9,23.98,1133539.0,23.96,24.0,23.9,23.98,1133539.0
2024-05-03 10:25:00,23.97,23.99,23.88,23.97,872491.0,23.97,23.99,23.88,23.97,872491.0
2024-05-03 10:30:00,23.97,24.0,23.89,23.9,494251.0,23.97,24.0,23.89,23.9,494251.0
2024-05-03 10:35:00,23.9,24.01,23.89,24.0,406123.0,23.9,24.01,23.89,24.0,406123.0
2024-05-03 10:40:00,24.0,24.02,23.91,23.98,400432.0,24.0,24.02,23.91,23.98,400432.0
2024-05-03 10:45:00,23.98,24.06,23.94,24.04,638816.0,23.98,24.06,23.94,24.04,638816.0
2024-05-03 10:50:00,24.04,24.08,24.01,24.08,340267.0,24.04,24.08,24.01,24.08,340267.0
2024-05-03 10:55:00,24.08,24.1,24.03,24.03,617087.0,24.08,24.1,24.03,24.03,617087.0
2024-05-03 11:00:00,24.03,24.08,24.02,24.07,344731.0,24.03,24.08,24.02,24.07,344731.0
2024-05-03 11:05:00,24.06,24.11,24.03,24.04,396633.0,24.06,24.11,24.03,24.04,396633.0
2024-05-03 11:10:00,24.04,24.09,24.0,24.06,234446.0,24.04,24.09,24.0,24.06,234446.0
2024-05-03 11:15:00,24.06,24.11,24.05,24.09,245667.0,24.06,24.11,24.05,24.09,245667.0
2024-05-03 11:20:00,24.09,24.12,24.07,24.08,206578.0,24.09,24.12,24.07,24.08,206578.0
2024-05-03 11:25:00,24.07,24.09,24.01,24.03,370567.0,24.07,24.09,24.01,24.03,370567.0
2024-05-03 11:30:00,24.03,24.06,24.02,24.04,309014.0,24.03,24.06,24.02,24.04,309014.0
2024-05-03 11:35:00,24.04,24.11,24.03,24.11,181652.0,24.04,24.11,24.03,24.11,181652.0
2024-05-03 11:40:00,24.11,24.13,24.1,24.11,171623.0,24.11,24.13,24.1,24.11,171623.0
2024-05-03 11:45:00,24.1,24.13,24.06,24.07,145591.0,24.1,24.13,24.06,24.07,145591.0
2024-05-03 11:50:00,24.07,24.09,24.05,24.07,182063.0,24.07,24.09,24.05,24.07,182063.0
2024-05-03 11:55:00,24.06,24.08,24.04,24.06,193015.0,24.06,24.08,24.04,24.06,193015.0
2024-05-03 12:00:00,24.06,24.08,24.05,24.08,81422.0,24.06,24.08,24.05,24.08,81422.0
2024-05-03 12:05:00,24.07,24.1,24.07,24.09,196907.0,24.07,24.1,24.07,24.09,196907.0
2024-05-03 12:10:00,24.09,24.14,24.09,24.13,140222.0,24.09,24.14,24.09,24.13,140222.0
2024-05-03 12:15:00,24.12,24.14,24.11,24.14,121736.0,24.12,24.14,24.11,24.14,121736.0
2024-05-03 12:20:00,24.13,24.18,24.12,24.18,186435.0,24.13,24.18,24.12,24.18,186435.0
2024-05-03 12:25:00,24.18,24.19,24.16,24.19,206614.0,24.18,24.19,24.16,24.19,206614.0
2024-05-03 12:30:00,24.19,24.2,24.17,24.19,141563.0,24.19,24.2,24.17,24.19,141563.0
2024-05-03 12:35:00,24.2,24.22,24.19,24.19,235327.0,24.2,24.22,24.19,24.19,235327.0
2024-05-03 12:40:00,24.19,24.2,24.17,24.17,205490.0,24.19,24.2,24.17,24.17,205490.0
2024-05-03 12:45:00,24.17,24.19,24.16,24.19,143279.0,24.17,24.19,24.16,24.19,143279.0
2024-05-03 12:50:00,24.19,24.21,24.18,24.2,92454.0,24.19,24.21,24.18,24.2,92454.0
2024-05-03 12:55:00,24.2,24.21,24.17,24.2,250931.0,24.2,24.21,24.17,24.2,250931.0
2024-05-03 13:00:00,24.19,24.2,24.17,24.18,35259.0,24.19,24.2,24.17,24.18,35259.0
2024-05-03 13:05:00,24.18,24.2,24.17,24.18,188583.0,24.18,24.2,24.17,24.18,188583.0
2024-05-03 13:10:00,24.17,24.18,24.15,24.17,123376.0,24.17,24.18,24.15,24.17,123376.0
2024-05-03 13:15:00,24.17,24.19,24.15,24.16,112672.0,24.17,24.19,24.15,24.16,112672.0
2024-05-03 13:20:00,24.16,24.18,24.15,24.18,142844.0,24.16,24.18,24.15,24.18,142844.0
2024-05-03 13:25:00,24.18,24.2,24.16,24.2,103162.0,24.18,24.2,24.16,24.2,103162.0
2024-05-03 13:30:00,24.2,24.21,24.18,24.18,234708.0,24.2,24.21,24.18,24.18,234708.0
2024-05-03 13:35:00,24.18,24.19,24.16,24.18,75372.0,24.18,24.19,24.16,24.18,75372.0
2024-05-03 13:40:00,24.19,24.2,24.18,24.19,86515.0,24.19,24.2,24.18,24.19,86515.0
2024-05-03 13:45:00,24.2,24.2,24.18,24.19,136394.0,24.2,24.2,24.18,24.19,136394.0
2024-05-03 13:50:00,24.18,24.21,24.18,24.2,84695.0,24.18,24.21,24.18,24.2,84695.0
2024-05-03 13:55:00,24.2,24.22,24.19,24.2,68531.0,24.2,24.22,24.19,24.2,68531.0
2024-05-03 14:00:00,24.2,24.21,24.19,24.2,37020.0,24.2,24.21,24.19,24.2,37020.0
2024-05-03 14:05:00,24.19,24.2,24.18,24.2,44808.0,24.19,24.2,24.18,24.2,44808.0
2024-05-03 14:10:00,24.2,24.2,24.17,24.17,95758.0,24.2,24.2,24.17,24.17,95758.0
2024-05-03 14:15:00,24.18,24.19,24.16,24.17,87650.0,24.18,24.19,24.16,24.17,87650.0
2024-05-03 14:20:00,24.17,24.18,24.16,24.18,86916.0,24.17,24.18,24.16,24.18,86916.0
2024-05-03 14:25:00,24.17,24.18,24.14,24.14,72793.0,24.17,24.18,24.14,24.14,72793.0
2024-05-03 14:30:00,24.14,24.15,24.13,24.13,48924.0,24.14,24.15,24.13,24.13,48924.0
2024-05-03 14:35:00,24.13,24.15,24.13,24.15,114811.0,24.13,24.15,24.13,24.15,114811.0
2024-05-03 14:40:00,24.14,24.15,24.13,24.13,30064.0,24.14,24.15,24.13,24.13,30064.0
2024-05-03 14:45:00,24.13,24.17,24.13,24.16,190500.0,24.13,24.17,24.13,24.16,190500.0
2024-05-03 14:50:00,24.16,24.16,24.14,24.16,150733.0,24.16,24.16,24.14,24.16,150733.0
2024-05-03 14:55:00,24.15,24.17,24.15,24.16,124820.0,24.15,24.17,24.15,24.16,124820.0
2024-05-03 15:00:00,24.16,24.17,24.13,24.16,140285.0,24.16,24.17,24.13,24.16,140285.0
2024-05-03 15:05:00,24.15,24.16,24.15,24.15,29404.0,24.15,24.16,24.15,24.15,29404.0
2024-05-03 15:10:00,24.15,24.16,24.13,24.15,199411.0,24.15,24.16,24.13,24.15,199411.0
2024-05-03 15:15:00,24.14,24.19,24.14,24.18,76950.0,24.14,24.19,24.14,24.18,76950.0
2024-05-03 15:20:00,24.19,24.2,24.17,24.17,79142.0,24.19,24.2,24.17,24.17,79142.0
2024-05-03 15:25:00,24.18,24.18,24.16,24.18,63248.0,24.18,24.18,24.16,24.18,63248.0
2024-05-03 15:30:00,24.17,24.19,24.17,24.19,120123.0,24.17,24.19,24.17,24.19,120123.0
2024-05-03 15:35:00,24.19,24.2,24.18,24.2,53281.0,24.19,24.2,24.18,24.2,53281.0
2024-05-03 15:40:00,24.2,24.21,24.18,24.19,133918.0,24.2,24.21,24.18,24.19,133918.0
2024-05-03 15:45:00,24.19,24.22,24.18,24.21,173618.0,24.19,24.22,24.18,24.21,173618.0
2024-05-03 15:50:00,24.21,24.22,24.2,24.21,214097.0,24.21,24.22,24.2,24.21,214097.0
2024-05-03 15:55:00,24.21,24.23,24.21,24.23,436793.0,24.21,24.23,24.21,24.23,436793.0
2024-05-06 09:30:00,24.99,25.01,24.95,25.01,1298167.0,24.99,25.01,24.95,25.01,1298167.0
2024-05-06 09:35:00,25.01,25.04,24.95,25.01,821696.0,25.01,25.04,24.95,25.01,821696.0
2024-05-06 09:40:00,25.01,25.07,25.01,25.04,691372.0,25.01,25.07,25.01,25.04,691372.0
2024-05-06 09:45:00,25.04,25.04,24.93,24.95,744834.0,25.04,25.04,24.93,24.95,744834.0
2024-05-06 09:50:00,24.95,24.98,24.93,24.97,966819.0,24.95,24.98,24.93,24.97,966819.0
2024-05-06 09:55:00,24.97,24.99,24.94,24.98,344209.0,24.97,24.99,24.94,24.98,344209.0
2024-05-06 10:00:00,24.98,25.01,24.95,25.0,396226.0,24.98,25.01,24.95,25.0,396226.0
2024-05-06 10:05:00,25.01,25.03,24.98,24.98,355611.0,25.01,25.03,24.98,24.98,355611.0
2024-05-06 10:10:00,24.98,24.98,24.92,24.96,520612.0,24.98,24.98,24.92,24.96,520612.0
2024-05-06 10:15:00,24.96,24.96,24.91,24.96,459664.0,24.96,24.96,24.91,24.96,459664.0
2024-05-06 10:20:00,24.95,24.95,24.9,24.94,322054.0,24.95,24.95,24.9,24.94,322054.0
2024-05-06 10:25:00,24.93,24.94,24.9,24.93,181889.0,24.93,24.94,24.9,24.93,181889.0
2024-05-06 10:30:00,24.93,24.97,24.92,24.95,284885.0,24.93,24.97,24.92,24.95,284885.0
2024-05-06 10:35:00,24.95,24.95,24.88,24.92,326050.0,24.95,24.95,24.88,24.92,326050.0
2024-05-06 10:40:00,24.92,24.96,24.87,24.89,422289.0,24.92,24.96,24.87,24.89,422289.0
2024-05-06 10:45:00,24.9,24.9,24.86,24.88,1437386.0,24.9,24.9,24.86,24.88,1437386.0
2024-05-06 10:50:00,24.87,24.9,24.86,24.88,440869.0,24.87,24.9,24.86,24.88,440869.0
2024-05-06 10:55:00,24.87,24.88,24.84,24.86,239487.0,24.87,24.88,24.84,24.86,239487.0
2024-05-06 11:00:00,24.86,24.87,24.83,24.87,272192.0,24.86,24.87,24.83,24.87,272192.0
2024-05-06 11:05:00,24.87,24.89,24.84,24.87,179474.0,24.87,24.89,24.84,24.87,179474.0
2024-05-06 11:10:00,24.88,24.9,24.85,24.89,208911.0,24.88,24.9,24.85,24.89,208911.0
2024-05-06 11:15:00,24.9,24.91,24.88,24.91,87859.0,24.9,24.91,24.88,24.91,87859.0
2024-05-06 11:20:00,24.9,24.92,24.88,24.91,140565.0,24.9,24.92,24.88,24.91,140565.0
2024-05-06 11:25:00,24.92,24.96,24.9,24.96,181800.0,24.92,24.96,24.9,24.96,181800.0
2024-05-06 11:30:00,24.96,24.97,24.93,24.96,136883.0,24.96,24.97,24.93,24.96,136883.0
2024-05-06 11:35:00,24.96,24.98,24.95,24.98,235086.0,24.96,24.98,24.95,24.98,235086.0
2024-05-06 11:40:00,24.98,25.01,24.97,24.99,129440.0,24.98,25.01,24.97,24.99,129440.0
2024-05-06 11:45:00,25.0,25.0,24.97,25.0,94623.0,25.0,25.0,24.97,25.0,94623.0
2024-05-06 11:50:00,25.0,25.01,24.99,25.0,109933.0,25.0,25.01,24.99,25.0,109933.0
2024-05-06 11:55:00,24.99,25.02,24.99,25.01,126573.0,24.99,25.02,24.99,25.01,126573.0
2024-05-06 12:00:00,25.01,25.04,24.99,25.03,267653.0,25.01,25.04,24.99,25.03,267653.0
2024-05-06 12:05:00,25.04,25.04,25.02,25.04,217181.0,25.04,25.04,25.02,25.04,217181.0
2024-05-06 12:10:00,25.04,25.04,25.02,25.03,171824.0,25.04,25.04,25.02,25.03,171824.0
2024-05-06 12:15:00,25.03,25.04,25.02,25.04,119380.0,25.03,25.04,25.02,25.04,119380.0
2024-05-06 12:20:00,25.03,25.05,25.02,25.04,158802.0,25.03,25.05,25.02,25.04,158802.0
2024-05-06 12:25:00,25.04,25.04,25.01,25.03,166500.0,25.04,25.04,25.01,25.03,166500.0
2024-05-06 12:30:00,25.03,25.04,24.91,24.94,590750.0,25.03,25.04,24.91,24.94,590750.0
2024-05-06 12:35:00,24.94,25.0,24.93,24.97,363419.0,24.94,25.0,24.93,24.97,363419.0
2024-05-06 12:40:00,24.97,25.0,24.96,24.99,152799.0,24.97,25.0,24.96,24.99,152799.0
2024-05-06 12:45:00,24.99,25.03,24.96,25.02,205196.0,24.99,25.03,24.96,25.02,205196.0
2024-05-06 12:50:00,25.02,25.03,25.0,25.02,165021.0,25.02,25.03,25.0,25.02,165021.0
2024-05-06 12:55:00,25.02,25.04,25.0,25.03,139867.0,25.02,25.04,25.0,25.03,139867.0
2024-05-06 13:00:00,25.03,25.05,25.02,25.02,175395.0,25.03,25.05,25.02,25.02,175395.0
2024-05-06 13:05:00,25.01,25.05,25.01,25.02,118063.0,25.01,25.05,25.01,25.02,118063.0
2024-05-06 13:10:00,25.02,25.04,25.0,25.04,229477.0,25.02,25.04,25.0,25.04,229477.0
2024-05-06 13:15:00,25.03,25.04,25.01,25.03,170766.0,25.03,25.04,25.01,25.03,170766.0
2024-05-06 13:20:00,25.03,25.04,25.0,25.01,213957.0,25.03,25.04,25.0,25.01,213957.0
2024-05-06 13:25:00,25.01,25.02,24.98,25.0,234851.0,25.01,25.02,24.98,25.0,234851.0
2024-05-06 13:30:00,24.99,25.02,24.98,25.01,69710.0,24.99,25.02,24.98,25.01,69710.0
2024-05-06 13:35:00,25.0,25.03,25.0,25.03,96683.0,25.0,25.03,25.0,25.03,96683.0
2024-05-06 13:40:00,25.03,25.03,25.01,25.02,103791.0,25.03,25.03,25.01,25.02,103791.0
2024-05-06 13:45:00,25.02,25.05,25.01,25.04,290522.0,25.02,25.05,25.01,25.04,290522.0
2024-05-06 13:50:00,25.04,25.06,25.04,25.06,88282.0,25.04,25.06,25.04,25.06,88282.0
2024-05-06 13:55:00,25.06,25.06,25.04,25.05,254843.0,25.06,25.06,25.04,25.05,254843.0
2024-05-06 14:00:00,25.05,25.07,25.05,25.06,230471.0,25.05,25.07,25.05,25.06,230471.0
2024-05-06 14:05:00,25.06,25.06,25.03,25.04,124184.0,25.06,25.06,25.03,25.04,124184.0
2024-05-06 14:10:00,25.04,25.06,25.03,25.05,114222.0,25.04,25.06,25.03,25.05,114222.0
2024-05-06 14:15:00,25.05,25.07,25.04,25.07,61174.0,25.05,25.07,25.04,25.07,61174.0
2024-05-06 14:20:00,25.07,25.07,25.06,25.07,57496.0,25.07,25.07,25.06,25.07,57496.0
2024-05-06 14:25:00,25.06,25.08,25.06,25.08,131883.0,25.06,25.08,25.06,25.08,131883.0
2024-05-06 14:30:00,25.08,25.09,25.06,25.08,291313.0,25.08,25.09,25.06,25.08,291313.0
2024-05-06 14:35:00,25.08,25.08,25.04,25.05,79750.0,25.08,25.08,25.04,25.05,79750.0
2024-05-06 14:40:00,25.05,25.08,25.04,25.07,1586493.0,25.05,25.08,25.04,25.07,1586493.0
2024-05-06 14:45:00,25.08,25.09,25.07,25.08,67717.0,25.08,25.09,25.07,25.08,67717.0
2024-05-06 14:50:00,25.09,25.09,25.08,25.09,84923.0,25.09,25.09,25.08,25.09,84923.0
2024-05-06 14:55:00,25.08,25.11,25.08,25.1,178199.0,25.08,25.11,25.08,25.1,178199.0
2024-05-06 15:00:00,25.1,25.1,25.09,25.1,44234.0,25.1,25.1,25.09,25.1,44234.0
2024-05-06 15:05:00,25.09,25.13,25.09,25.13,286678.0,25.09,25.13,25.09,25.13,286678.0
2024-05-06 15:10:00,25.13,25.13,25.07,25.07,552491.0,25.13,25.13,25.07,25.07,552491.0
2024-05-06 15:15:00,25.08,25.09,25.07,25.08,121496.0,25.08,25.09,25.07,25.08,121496.0
2024-05-06 15:20:00,25.07,25.09,25.07,25.09,68554.0,25.07,25.09,25.07,25.09,68554.0
2024-05-06 15:25:00,25.09,25.09,25.07,25.08,163879.0,25.09,25.09,25.07,25.08,163879.0
2024-05-06 15:30:00,25.08,25.09,25.06,25.09,117769.0,25.08,25.09,25.06,25.09,117769.0
2024-05-06 15:35:00,25.09,25.1,25.08,25.09,191499.0,25.09,25.1,25.08,25.09,191499.0
2024-05-06 15:40:00,25.08,25.09,25.06,25.08,298055.0,25.08,25.09,25.06,25.08,298055.0
2024-05-06 15:45:00,25.08,25.09,25.07,25.08,189433.0,25.08,25.09,25.07,25.08,189433.0
2024-05-06 15:50:00,25.08,25.09,25.07,25.08,228024.0,25.08,25.09,25.07,25.08,228024.0
2024-05-06 15:55:00,25.09,25.09,25.07,25.08,972723.0,25.09,25.09,25.07,25.08,972723.0
2024-05-07 09:30:00,25.03,25.05,25.0,25.03,455510.0,25.03,25.05,25.0,25.03,455510.0
2024-05-07 09:35:00,25.03,25.07,25.02,25.03,270401.0,25.03,25.07,25.02,25.03,270401.0
2024-05-07 09:40:00,25.04,25.1,25.03,25.1,311504.0,25.04,25.1,25.03,25.1,311504.0
2024-05-07 09:45:00,25.1,25.1,25.03,25.04,190470.0,25.1,25.1,25.03,25.04,190470.0
2024-05-07 09:50:00,25.04,25.09,25.02,25.07,168371.0,25.04,25.09,25.02,25.07,168371.0
2024-05-07 09:55:00,25.08,25.09,25.04,25.06,607304.0,25.08,25.09,25.04,25.06,607304.0
2024-05-07 10:00:00,25.05,25.08,25.04,25.07,145578.0,25.05,25.08,25.04,25.07,145578.0
2024-05-07 10:05:00,25.06,25.09,25.05,25.08,183582.0,25.06,25.09,25.05,25.08,183582.0
2024-05-07 10:10:00,25.08,25.1,25.05,25.07,234255.0,25.08,25.1,25.05,25.07,234255.0
2024-05-07 10:15:00,25.07,25.09,25.05,25.09,206430.0,25.07,25.09,25.05,25.09,206430.0
2024-05-07 10:20:00,25.09,25.09,25.05,25.08,291806.0,25.09,25.09,25.05,25.08,291806.0
2024-05-07 10:25:00,25.08,25.08,25.06,25.06,151089.0,25.08,25.08,25.06,25.06,151089.0
2024-05-07 10:30:00,25.05,25.09,25.04,25.08,113844.0,25.05,25.09,25.04,25.08,113844.0
2024-05-07 10:35:00,25.09,25.09,25.05,25.06,243768.0,25.09,25.09,25.05,25.06,243768.0
2024-05-07 10:40:00,25.06,25.09,25.05,25.07,298867.0,25.06,25.09,25.05,25.07,298867.0
2024-05-07 10:45:00,25.07,25.09,25.06,25.07,222972.0,25.07,25.09,25.06,25.07,222972.0
2024-05-07 10:50:00,25.06,25.08,25.05,25.07,89512.0,25.06,25.08,25.05,25.07,89512.0
2024-05-07 10:55:00,25.07,25.07,24.89,24.91,1596452.0,25.07,25.07,24.89,24.91,1596452.0
2024-05-07 11:00:00,24.92,25.0,24.91,24.98,474950.0,24.92,25.0,24.91,24.98,474950.0
2024-05-07 11:05:00,24.98,25.0,24.96,25.0,71498.0,24.98,25.0,24.96,25.0,71498.0
2024-05-07 11:10:00,24.99,25.02,24.94,24.96,318216.0,24.99,25.02,24.94,24.96,318216.0
2024-05-07 11:15:00,24.96,24.98,24.95,24.96,113867.0,24.96,24.98,24.95,24.96,113867.0
2024-05-07 11:20:00,24.96,25.01,24.95,25.0,137124.0,24.96,25.01,24.95,25.0,137124.0
2024-05-07 11:25:00,25.0,25.01,24.95,24.96,140769.0,25.0,25.01,24.95,24.96,140769.0
2024-05-07 11:30:00,24.96,24.98,24.95,24.96,148480.0,24.96,24.98,24.95,24.96,148480.0
2024-05-07 11:35:00,24.96,24.98,24.95,24.96,343998.0,24.96,24.98,24.95,24.96,343998.0
2024-05-07 11:40:00,24.96,24.97,24.95,24.96,124439.0,24.96,24.97,24.95,24.96,124439.0
2024-05-07 11:45:00,24.95,24.96,24.93,24.95,147870.0,24.95,24.96,24.93,24.95,147870.0
2024-05-07 11:50:00,24.95,24.95,24.9,24.92,226533.0,24.95,24.95,24.9,24.92,226533.0
2024-05-07 11:55:00,24.92,24.95,24.91,24.95,266006.0,24.92,24.95,24.91,24.95,266006.0
2024-05-07 12:00:00,24.95,24.95,24.93,24.94,151481.0,24.95,24.95,24.93,24.94,151481.0
2024-05-07 12:05:00,24.93,24.95,24.93,24.95,28410.0,24.93,24.95,24.93,24.95,28410.0
2024-05-07 12:10:00,24.94,24.96,24.93,24.96,141844.0,24.94,24.96,24.93,24.96,141844.0
2024-05-07 12:15:00,24.95,24.96,24.93,24.95,54466.0,24.95,24.96,24.93,24.95,54466.0
2024-05-07 12:20:00,24.95,24.98,24.94,24.98,42843.0,24.95,24.98,24.94,24.98,42843.0
2024-05-07 12:25:00,24.97,24.98,24.96,24.97,48604.0,24.97,24.98,24.96,24.97,48604.0
2024-05-07 12:30:00,24.97,24.98,24.96,24.97,88374.0,24.97,24.98,24.96,24.97,88374.0
2024-05-07 12:35:00,24.96,24.97,24.96,24.97,22375.0,24.96,24.97,24.96,24.97,22375.0
2024-05-07 12:40:00,24.96,24.98,24.96,24.97,42850.0,24.96,24.98,24.96,24.97,42850.0
2024-05-07 12:45:00,24.98,24.98,24.95,24.96,72360.0,24.98,24.98,24.95,24.96,72360.0
2024-05-07 12:50:00,24.96,24.96,24.93,24.95,69190.0,24.96,24.96,24.93,24.95,69190.0
2024-05-07 12:55:00,24.95,24.96,24.94,24.95,126531.0,24.95,24.96,24.94,24.95,126531.0
2024-05-07 13:00:00,24.94,24.97,24.94,24.96,119904.0,24.94,24.97,24.94,24.96,119904.0
2024-05-07 13:05:00,24.95,24.95,24.92,24.94,134841.0,24.95,24.95,24.92,24.94,134841.0
2024-05-07 13:10:00,24.94,24.97,24.94,24.96,37066.0,24.94,24.97,24.94,24.96,37066.0
2024-05-07 13:15:00,24.96,24.97,24.93,24.94,135928.0,24.96,24.97,24.93,24.94,135928.0
2024-05-07 13:20:00,24.94,24.97,24.94,24.95,90455.0,24.94,24.97,24.94,24.95,90455.0
2024-05-07 13:25:00,24.94,24.98,24.94,24.98,174390.0,24.94,24.98,24.94,24.98,174390.0
2024-05-07 13:30:00,24.98,24.98,24.96,24.97,35067.0,24.98,24.98,24.96,24.97,35067.0
2024-05-07 13:35:00,24.98,25.0,24.97,24.98,93157.0,24.98,25.0,24.97,24.98,93157.0
2024-05-07 13:40:00,24.98,24.99,24.97,24.98,32096.0,24.98,24.99,24.97,24.98,32096.0
2024-05-07 13:45:00,24.98,24.99,24.97,24.97,57813.0,24.98,24.99,24.97,24.97,57813.0
2024-05-07 13:50:00,24.97,24.98,24.95,24.96,201457.0,24.97,24.98,24.95,24.96,201457.0
2024-05-07 13:55:00,24.96,24.96,24.93,24.94,298762.0,24.96,24.96,24.93,24.94,298762.0
2024-05-07 14:00:00,24.93,24.95,24.93,24.94,76734.0,24.93,24.95,24.93,24.94,76734.0
2024-05-07 14:05:00,24.95,24.96,24.93,24.94,60091.0,24.95,24.96,24.93,24.94,60091.0
2024-05-07 14:10:00,24.93,24.94,24.92,24.92,37087.0,24.93,24.94,24.92,24.92,37087.0
2024-05-07 14:15:00,24.91,24.94,24.91,24.92,56234.0,24.91,24.94,24.91,24.92,56234.0
2024-05-07 14:20:00,24.92,24.93,24.9,24.91,148190.0,24.92,24.93,24.9,24.91,148190.0
2024-05-07 14:25:00,24.9,24.92,24.9,24.91,47644.0,24.9,24.92,24.9,24.91,47644.0
2024-05-07 14:30:00,24.91,24.92,24.89,24.9,71482.0,24.91,24.92,24.89,24.9,71482.0
2024-05-07 14:35:00,24.89,24.91,24.89,24.89,54621.0,24.89,24.91,24.89,24.89,54621.0
2024-05-07 14:40:00,24.9,24.92,24.89,24.92,87697.0,24.9,24.92,24.89,24.92,87697.0
2024-05-07 14:45:00,24.92,24.92,24.91,24.91,15964.0,24.92,24.92,24.91,24.91,15964.0
2024-05-07 14:50:00,24.91,24.92,24.9,24.9,54945.0,24.91,24.92,24.9,24.9,54945.0
2024-05-07 14:55:00,24.91,24.92,24.9,24.91,43032.0,24.91,24.92,24.9,24.91,43032.0
2024-05-07 15:00:00,24.92,24.94,24.91,24.94,32585.0,24.92,24.94,24.91,24.94,32585.0
2024-05-07 15:05:00,24.93,24.94,24.92,24.93,30513.0,24.93,24.94,24.92,24.93,30513.0
2024-05-07 15:10:00,24.93,24.94,24.92,24.92,61230.0,24.93,24.94,24.92,24.92,61230.0
2024-05-07 15:15:00,24.93,24.93,24.9,24.91,46775.0,24.93,24.93,24.9,24.91,46775.0
2024-05-07 15:20:00,24.91,24.92,24.88,24.88,371466.0,24.91,24.92,24.88,24.88,371466.0
2024-05-07 15:25:00,24.89,24.9,24.87,24.89,147987.0,24.89,24.9,24.87,24.89,147987.0
2024-05-07 15:30:00,24.89,24.9,24.88,24.88,122915.0,24.89,24.9,24.88,24.88,122915.0
2024-05-07 15:35:00,24.89,24.89,24.88,24.89,48396.0,24.89,24.89,24.88,24.89,48396.0
2024-05-07 15:40:00,24.89,24.89,24.88,24.89,253113.0,24.89,24.89,24.88,24.89,253113.0
2024-05-07 15:45:00,24.89,24.92,24.88,24.92,226859.0,24.89,24.92,24.88,24.92,226859.0
2024-05-07 15:50:00,24.92,24.93,24.91,24.92,154796.0,24.92,24.93,24.91,24.92,154796.0
2024-05-07 15:55:00,24.92,24.93,24.92,24.92,521684.0,24.92,24.93,24.92,24.92,521684.0
2024-05-08 09:30:00,24.89,24.94,24.85,24.93,737866.0,24.89,24.94,24.85,24.93,737866.0
2024-05-08 09:35:00,24.92,24.92,24.86,24.86,263095.0,24.92,24.92,24.86,24.86,263095.0
2024-05-08 09:40:00,24.86,24.93,24.86,24.93,143923.0,24.86,24.93,24.86,24.93,143923.0
2024-05-08 09:45:00,24.92,24.93,24.89,24.9,98680.0,24.92,24.93,24.89,24.9,98680.0
2024-05-08 09:50:00,24.9,24.91,24.85,24.88,177792.0,24.9,24.91,24.85,24.88,177792.0
2024-05-08 09:55:00,24.88,24.88,24.82,24.84,540923.0,24.88,24.88,24.82,24.84,540923.0
2024-05-08 10:00:00,24.84,24.92,24.83,24.89,447707.0,24.84,24.92,24.83,24.89,447707.0
2024-05-08 10:05:00,24.9,24.91,24.87,24.91,200435.0,24.9,24.91,24.87,24.91,200435.0
2024-05-08 10:10:00,24.91,24.96,24.9,24.96,258588.0,24.91,24.96,24.9,24.96,258588.0
2024-05-08 10:15:00,24.96,25.01,24.95,25.0,274803.0,24.96,25.01,24.95,25.0,274803.0
2024-05-08 10:20:00,25.01,25.1,24.99,25.09,546944.0,25.01,25.1,24.99,25.09,546944.0
2024-05-08 10:25:00,25.09,25.1,25.05,25.06,265240.0,25.09,25.1,25.05,25.06,265240.0
2024-05-08 10:30:00,25.06,25.09,25.05,25.08,219156.0,25.06,25.09,25.05,25.08,219156.0
2024-05-08 10:35:00,25.08,25.09,25.05,25.08,174952.0,25.08,25.09,25.05,25.08,174952.0
2024-05-08 10:40:00,25.07,25.11,25.07,25.08,165432.0,25.07,25.11,25.07,25.08,165432.0
2024-05-08 10:45:00,25.08,25.1,25.06,25.08,172249.0,25.08,25.1,25.06,25.08,172249.0
2024-05-08 10:50:00,25.08,25.1,25.07,25.09,191408.0,25.08,25.1,25.07,25.09,191408.0
2024-05-08 10:55:00,25.1,25.12,25.07,25.08,186932.0,25.1,25.12,25.07,25.08,186932.0
2024-05-08 11:00:00,25.08,25.1,25.05,25.08,329087.0,25.08,25.1,25.05,25.08,329087.0
2024-05-08 11:05:00,25.07,25.09,25.04,25.05,278860.0,25.07,25.09,25.04,25.05,278860.0
2024-05-08 11:10:00,25.06,25.07,25.01,25.04,574980.0,25.06,25.07,25.01,25.04,574980.0
2024-05-08 11:15:00,25.04,25.05,25.02,25.04,169767.0,25.04,25.05,25.02,25.04,169767.0
2024-05-08 11:20:00,25.04,25.07,25.04,25.07,288298.0,25.04,25.07,25.04,25.07,288298.0
2024-05-08 11:25:00,25.07,25.1,25.06,25.09,228726.0,25.07,25.1,25.06,25.09,228726.0
2024-05-08 11:30:00,25.08,25.1,25.07,25.1,113300.0,25.08,25.1,25.07,25.1,113300.0
2024-05-08 11:35:00,25.1,25.11,25.07,25.08,174943.0,25.1,25.11,25.07,25.08,174943.0
2024-05-08 11:40:00,25.09,25.09,25.06,25.06,129543.0,25.09,25.09,25.06,25.06,129543.0
2024-05-08 11:45:00,25.06,25.12,25.05,25.1,350269.0,25.06,25.12,25.05,25.1,350269.0
2024-05-08 11:50:00,25.1,25.12,25.09,25.1,276638.0,25.1,25.12,25.09,25.1,276638.0
2024-05-08 11:55:00,25.1,25.12,25.08,25.1,135771.0,25.1,25.12,25.08,25.1,135771.0
2024-05-08 12:00:00,25.1,25.11,25.07,25.08,184997.0,25.1,25.11,25.07,25.08,184997.0
2024-05-08 12:05:00,25.08,25.11,25.07,25.11,65343.0,25.08,25.11,25.07,25.11,65343.0
2024-05-08 12:10:00,25.1,25.12,25.09,25.1,130318.0,25.1,25.12,25.09,25.1,130318.0
2024-05-08 12:15:00,25.09,25.1,25.08,25.1,29266.0,25.09,25.1,25.08,25.1,29266.0
2024-05-08 12:20:00,25.1,25.1,25.06,25.09,110241.0,25.1,25.1,25.06,25.09,110241.0
2024-05-08 12:25:00,25.09,25.11,25.08,25.1,188440.0,25.09,25.11,25.08,25.1,188440.0
2024-05-08 12:30:00,25.11,25.11,25.09,25.1,160425.0,25.11,25.11,25.09,25.1,160425.0
2024-05-08 12:35:00,25.11,25.11,25.07,25.07,149316.0,25.11,25.11,25.07,25.07,149316.0
2024-05-08 12:40:00,25.07,25.08,25.06,25.08,85743.0,25.07,25.08,25.06,25.08,85743.0
2024-05-08 12:45:00,25.07,25.08,25.05,25.07,105029.0,25.07,25.08,25.05,25.07,105029.0
2024-05-08 12:50:00,25.07,25.07,25.06,25.07,24507.0,25.07,25.07,25.06,25.07,24507.0
2024-05-08 12:55:00,25.07,25.07,25.05,25.06,64102.0,25.07,25.07,25.05,25.06,64102.0
2024-05-08 13:00:00,25.07,25.08,25.03,25.04,298222.0,25.07,25.08,25.03,25.04,298222.0
2024-05-08 13:05:00,25.05,25.06,25.03,25.05,121103.0,25.05,25.06,25.03,25.05,121103.0
2024-05-08 13:10:00,25.05,25.05,25.02,25.03,59503.0,25.05,25.05,25.02,25.03,59503.0
2024-05-08 13:15:00,25.03,25.04,25.02,25.03,92526.0,25.03,25.04,25.02,25.03,92526.0
2024-05-08 13:20:00,25.03,25.03,25.0,25.01,190533.0,25.03,25.03,25.0,25.01,190533.0
2024-05-08 13:25:00,25.01,25.03,25.0,25.03,291177.0,25.01,25.03,25.0,25.03,291177.0
2024-05-08 13:30:00,25.03,25.05,25.02,25.04,57414.0,25.03,25.05,25.02,25.04,57414.0
2024-05-08 13:35:00,25.04,25.04,25.03,25.03,29867.0,25.04,25.04,25.03,25.03,29867.0
2024-05-08 13:40:00,25.04,25.05,25.03,25.03,71469.0,25.04,25.05,25.03,25.03,71469.0
2024-05-08 13:45:00,25.04,25.04,25.03,25.04,52812.0,25.04,25.04,25.03,25.04,52812.0
2024-05-08 13:50:00,25.03,25.04,25.02,25.04,75284.0,25.03,25.04,25.02,25.04,75284.0
2024-05-08 13:55:00,25.04,25.04,25.01,25.01,80027.0,25.04,25.04,25.01,25.01,80027.0
2024-05-08 14:00:00,25.01,25.02,25.0,25.01,85024.0,25.01,25.02,25.0,25.01,85024.0
2024-05-08 14:05:00,25.01,25.01,24.99,25.01,154128.0,25.01,25.01,24.99,25.01,154128.0
2024-05-08 14:10:00,25.0,25.02,25.0,25.0,97608.0,25.0,25.02,25.0,25.0,97608.0
2024-05-08 14:15:00,25.0,25.01,25.0,25.01,317270.0,25.0,25.01,25.0,25.01,317270.0
2024-05-08 14:20:00,25.01,25.01,24.97,24.98,142135.0,25.01,25.01,24.97,24.98,142135.0
2024-05-08 14:25:00,24.98,25.0,24.97,24.98,110197.0,24.98,25.0,24.97,24.98,110197.0
2024-05-08 14:30:00,24.98,25.02,24.98,25.01,34702.0,24.98,25.02,24.98,25.01,34702.0
2024-05-08 14:35:00,25.02,25.03,25.01,25.02,54174.0,25.02,25.03,25.01,25.02,54174.0
2024-05-08 14:40:00,25.02,25.03,25.0,25.01,46294.0,25.02,25.03,25.0,25.01,46294.0
2024-05-08 14:45:00,25.01,25.02,24.99,25.02,95304.0,25.01,25.02,24.99,25.02,95304.0
2024-05-08 14:50:00,25.01,25.02,25.01,25.02,10367.0,25.01,25.02,25.01,25.02,10367.0
2024-05-08 14:55:00,25.01,25.02,25.01,25.02,25438.0,25.01,25.02,25.01,25.02,25438.0
2024-05-08 15:00:00,25.02,25.02,25.01,25.02,32177.0,25.02,25.02,25.01,25.02,32177.0
2024-05-08 15:05:00,25.01,25.02,25.0,25.01,33364.0,25.01,25.02,25.0,25.01,33364.0
2024-05-08 15:10:00,25.01,25.01,24.98,24.98,59301.0,25.01,25.01,24.98,24.98,59301.0
2024-05-08 15:15:00,24.99,25.0,24.98,24.98,77058.0,24.99,25.0,24.98,24.98,77058.0
2024-05-08 15:20:00,24.99,25.0,24.98,24.99,46969.0,24.99,25.0,24.98,24.99,46969.0
2024-05-08 15:25:00,25.0,25.0,24.98,24.98,35429.0,25.0,25.0,24.98,24.98,35429.0
2024-05-08 15:30:00,24.98,24.99,24.97,24.98,87044.0,24.98,24.99,24.97,24.98,87044.0
2024-05-08 15:35:00,24.98,24.99,24.96,24.96,73426.0,24.98,24.99,24.96,24.96,73426.0
2024-05-08 15:40:00,24.96,24.98,24.95,24.98,117529.0,24.96,24.98,24.95,24.98,117529.0
2024-05-08 15:45:00,24.98,24.98,24.97,24.98,171081.0,24.98,24.98,24.97,24.98,171081.0
2024-05-08 15:50:00,24.98,24.99,24.96,24.97,257687.0,24.98,24.99,24.96,24.97,257687.0
2024-05-08 15:55:00,24.97,24.98,24.95,24.96,487789.0,24.97,24.98,24.95,24.96,487789.0
2024-05-09 09:30:00,25.32,25.4,25.3,25.37,1215824.0,25.32,25.4,25.3,25.37,1215824.0
2024-05-09 09:35:00,25.38,25.44,25.38,25.42,622006.0,25.38,25.44,25.38,25.42,622006.0
2024-05-09 09:40:00,25.42,25.43,25.36,25.4,568524.0,25.42,25.43,25.36,25.4,568524.0
2024-05-09 09:45:00,25.4,25.48,25.39,25.46,443779.0,25.4,25.48,25.39,25.46,443779.0
2024-05-09 09:50:00,25.46,25.5,25.45,25.48,287136.0,25.46,25.5,25.45,25.48,287136.0
2024-05-09 09:55:00,25.48,25.54,25.46,25.53,286679.0,25.48,25.54,25.46,25.53,286679.0
2024-05-09 10:00:00,25.53,25.58,25.51,25.58,549837.0,25.53,25.58,25.51,25.58,549837.0
2024-05-09 10:05:00,25.57,25.69,25.55,25.68,1604040.0,25.57,25.69,25.55,25.68,1604040.0
2024-05-09 10:10:00,25.68,25.75,25.65,25.71,955162.0,25.68,25.75,25.65,25.71,955162.0
2024-05-09 10:15:00,25.71,25.74,25.68,25.73,704597.0,25.71,25.74,25.68,25.73,704597.0
2024-05-09 10:20:00,25.74,25.78,25.73,25.75,795518.0,25.74,25.78,25.73,25.75,795518.0
2024-05-09 10:25:00,25.74,25.78,25.7,25.72,783514.0,25.74,25.78,25.7,25.72,783514.0
2024-05-09 10:30:00,25.71,25.73,25.63,25.66,544786.0,25.71,25.73,25.63,25.66,544786.0
2024-05-09 10:35:00,25.66,25.69,25.63,25.68,434685.0,25.66,25.69,25.63,25.68,434685.0
2024-05-09 10:40:00,25.67,25.7,25.61,25.62,602177.0,25.67,25.7,25.61,25.62,602177.0
2024-05-09 10:45:00,25.62,25.66,25.6,25.62,715215.0,25.62,25.66,25.6,25.62,715215.0
2024-05-09 10:50:00,25.62,25.68,25.62,25.67,328280.0,25.62,25.68,25.62,25.67,328280.0
2024-05-09 10:55:00,25.68,25.71,25.66,25.71,275244.0,25.68,25.71,25.66,25.71,275244.0
2024-05-09 11:00:00,25.7,25.73,25.67,25.73,321460.0,25.7,25.73,25.67,25.73,321460.0
2024-05-09 11:05:00,25.73,25.76,25.72,25.75,215336.0,25.73,25.76,25.72,25.75,215336.0
2024-05-09 11:10:00,25.76,25.78,25.73,25.73,266428.0,25.76,25.78,25.73,25.73,266428.0
2024-05-09 11:15:00,25.74,25.75,25.71,25.73,444473.0,25.74,25.75,25.71,25.73,444473.0
2024-05-09 11:20:00,25.73,25.74,25.68,25.7,378451.0,25.73,25.74,25.68,25.7,378451.0
2024-05-09 11:25:00,25.7,25.72,25.69,25.71,224043.0,25.7,25.72,25.69,25.71,224043.0
2024-05-09 11:30:00,25.72,25.72,25.69,25.69,170831.0,25.72,25.72,25.69,25.69,170831.0
2024-05-09 11:35:00,25.7,25.7,25.66,25.67,347938.0,25.7,25.7,25.66,25.67,347938.0
2024-05-09 11:40:00,25.68,25.7,25.66,25.7,847831.0,25.68,25.7,25.66,25.7,847831.0
2024-05-09 11:45:00,25.7,25.72,25.67,25.68,167669.0,25.7,25.72,25.67,25.68,167669.0
2024-05-09 11:50:00,25.69,25.69,25.64,25.67,160286.0,25.69,25.69,25.64,25.67,160286.0
2024-05-09 11:55:00,25.67,25.7,25.66,25.69,178700.0,25.67,25.7,25.66,25.69,178700.0
2024-05-09 12:00:00,25.69,25.72,25.67,25.72,187808.0,25.69,25.72,25.67,25.72,187808.0
2024-05-09 12:05:00,25.71,25.72,25.71,25.71,49247.0,25.71,25.72,25.71,25.71,49247.0
2024-05-09 12:10:00,25.71,25.73,25.7,25.71,85229.0,25.71,25.73,25.7,25.71,85229.0
2024-05-09 12:15:00,25.7,25.73,25.7,25.72,119819.0,25.7,25.73,25.7,25.72,119819.0
2024-05-09 12:20:00,25.73,25.73,25.71,25.71,150055.0,25.73,25.73,25.71,25.71,150055.0
2024-05-09 12:25:00,25.71,25.75,25.71,25.75,84549.0,25.71,25.75,25.71,25.75,84549.0
2024-05-09 12:30:00,25.75,25.76,25.73,25.75,263220.0,25.75,25.76,25.73,25.75,263220.0
2024-05-09 12:35:00,25.75,25.76,25.73,25.73,92346.0,25.75,25.76,25.73,25.73,92346.0
2024-05-09 12:40:00,25.74,25.75,25.72,25.73,183903.0,25.74,25.75,25.72,25.73,183903.0
2024-05-09 12:45:00,25.73,25.73,25.69,25.71,307482.0,25.73,25.73,25.69,25.71,307482.0
2024-05-09 12:50:00,25.71,25.73,25.69,25.69,167144.0,25.71,25.73,25.69,25.69,167144.0
2024-05-09 12:55:00,25.69,25.7,25.68,25.68,167897.0,25.69,25.7,25.68,25.68,167897.0
2024-05-09 13:00:00,25.68,25.73,25.67,25.72,226214.0,25.68,25.73,25.67,25.72,226214.0
2024-05-09 13:05:00,25.73,25.73,25.7,25.71,91645.0,25.73,25.73,25.7,25.71,91645.0
2024-05-09 13:10:00,25.71,25.73,25.7,25.71,365402.0,25.71,25.73,25.7,25.71,365402.0
2024-05-09 13:15:00,25.71,25.72,25.7,25.71,74601.0,25.71,25.72,25.7,25.71,74601.0
2024-05-09 13:20:00,25.71,25.73,25.71,25.71,112140.0,25.71,25.73,25.71,25.71,112140.0
2024-05-09 13:25:00,25.71,25.74,25.7,25.72,149678.0,25.71,25.74,25.7,25.72,149678.0
2024-05-09 13:30:00,25.72,25.73,25.71,25.71,124069.0,25.72,25.73,25.71,25.71,124069.0
2024-05-09 13:35:00,25.71,25.72,25.7,25.71,114179.0,25.71,25.72,25.7,25.71,114179.0
2024-05-09 13:40:00,25.71,25.73,25.71,25.73,106196.0,25.71,25.73,25.71,25.73,106196.0
2024-05-09 13:45:00,25.73,25.74,25.72,25.73,171134.0,25.73,25.74,25.72,25.73,171134.0
2024-05-09 13:50:00,25.74,25.74,25.72,25.73,61224.0,25.74,25.74,25.72,25.73,61224.0
2024-05-09 13:55:00,25.73,25.76,25.72,25.76,134462.0,25.73,25.76,25.72,25.76,134462.0
2024-05-09 14:00:00,25.76,25.77,25.75,25.77,131628.0,25.76,25.77,25.75,25.77,131628.0
2024-05-09 14:05:00,25.77,25.77,25.74,25.75,121341.0,25.77,25.77,25.74,25.75,121341.0
2024-05-09 14:10:00,25.74,25.75,25.73,25.75,160396.0,25.74,25.75,25.73,25.75,160396.0
2024-05-09 14:15:00,25.74,25.76,25.74,25.75,275560.0,25.74,25.76,25.74,25.75,275560.0
2024-05-09 14:20:00,25.75,25.76,25.74,25.76,136347.0,25.75,25.76,25.74,25.76,136347.0
2024-05-09 14:25:00,25.75,25.77,25.75,25.77,74754.0,25.75,25.77,25.75,25.77,74754.0
2024-05-09 14:30:00,25.77,25.77,25.76,25.77,164257.0,25.77,25.77,25.76,25.77,164257.0
2024-05-09 14:35:00,25.77,25.78,25.76,25.77,153470.0,25.77,25.78,25.76,25.77,153470.0
2024-05-09 14:40:00,25.77,25.78,25.76,25.77,176750.0,25.77,25.78,25.76,25.77,176750.0
2024-05-09 14:45:00,25.77,25.78,25.76,25.77,102913.0,25.77,25.78,25.76,25.77,102913.0
2024-05-09 14:50:00,25.76,25.78,25.76,25.78,109825.0,25.76,25.78,25.76,25.78,109825.0
2024-05-09 14:55:00,25.78,25.8,25.77,25.79,308384.0,25.78,25.8,25.77,25.79,308384.0
2024-05-09 15:00:00,25.8,25.8,25.78,25.8,157770.0,25.8,25.8,25.78,25.8,157770.0
2024-05-09 15:05:00,25.8,25.8,25.76,25.77,307125.0,25.8,25.8,25.76,25.77,307125.0
2024-05-09 15:10:00,25.77,25.78,25.75,25.78,185455.0,25.77,25.78,25.75,25.78,185455.0
2024-05-09 15:15:00,25.78,25.79,25.77,25.79,157775.0,25.78,25.79,25.77,25.79,157775.0
2024-05-09 15:20:00,25.79,25.8,25.78,25.8,224960.0,25.79,25.8,25.78,25.8,224960.0
2024-05-09 15:25:00,25.79,25.82,25.79,25.81,190103.0,25.79,25.82,25.79,25.81,190103.0
2024-05-09 15:30:00,25.81,25.84,25.81,25.84,200501.0,25.81,25.84,25.81,25.84,200501.0
2024-05-09 15:35:00,25.83,25.87,25.83,25.87,670413.0,25.83,25.87,25.83,25.87,670413.0
2024-05-09 15:40:00,25.86,25.87,25.82,25.84,485099.0,25.86,25.87,25.82,25.84,485099.0
2024-05-09 15:45:00,25.83,25.87,25.83,25.86,806788.0,25.83,25.87,25.83,25.86,806788.0
2024-05-09 15:50:00,25.86,25.88,25.84,25.86,1113777.0,25.86,25.88,25.84,25.86,1113777.0
2024-05-09 15:55:00,25.86,25.88,25.85,25.88,2861128.0,25.86,25.88,25.85,25.88,2861128.0
2024-05-10 09:30:00,25.98,25.99,25.87,25.89,1194985.0,25.98,25.99,25.87,25.89,1194985.0
2024-05-10 09:35:00,25.89,25.93,25.84,25.89,1107985.0,25.89,25.93,25.84,25.89,1107985.0
2024-05-10 09:40:00,25.9,25.94,25.87,25.92,1073547.0,25.9,25.94,25.87,25.92,1073547.0
2024-05-10 09:45:00,25.93,25.99,25.9,25.97,372331.0,25.93,25.99,25.9,25.97,372331.0
2024-05-10 09:50:00,25.97,26.03,25.97,25.97,623968.0,25.97,26.03,25.97,25.97,623968.0
2024-05-10 09:55:00,25.97,26.0,25.94,25.99,351633.0,25.97,26.0,25.94,25.99,351633.0
2024-05-10 10:00:00,25.97,26.03,25.93,26.03,515609.0,25.97,26.03,25.93,26.03,515609.0
2024-05-10 10:05:00,26.02,26.05,25.92,25.93,837463.0,26.02,26.05,25.92,25.93,837463.0
2024-05-10 10:10:00,25.92,25.94,25.86,25.9,764435.0,25.92,25.94,25.86,25.9,764435.0
2024-05-10 10:15:00,25.9,25.93,25.85,25.9,364668.0,25.9,25.93,25.85,25.9,364668.0
2024-05-10 10:20:00,25.9,25.91,25.75,25.77,1164875.0,25.9,25.91,25.75,25.77,1164875.0
2024-05-10 10:25:00,25.77,25.83,25.68,25.69,802316.0,25.77,25.83,25.68,25.69,802316.0
2024-05-10 10:30:00,25.69,25.83,25.69,25.8,667245.0,25.69,25.83,25.69,25.8,667245.0
2024-05-10 10:35:00,25.79,25.81,25.76,25.78,220481.0,25.79,25.81,25.76,25.78,220481.0
2024-05-10 10:40:00,25.78,25.83,25.77,25.82,194848.0,25.78,25.83,25.77,25.82,194848.0
2024-05-10 10:45:00,25.81,25.81,25.72,25.74,373044.0,25.81,25.81,25.72,25.74,373044.0
2024-05-10 10:50:00,25.73,25.78,25.72,25.76,196355.0,25.73,25.78,25.72,25.76,196355.0
2024-05-10 10:55:00,25.75,25.76,25.62,25.71,1386879.0,25.75,25.76,25.62,25.71,1386879.0
2024-05-10 11:00:00,25.71,25.71,25.63,25.63,949993.0,25.71,25.71,25.63,25.63,949993.0
2024-05-10 11:05:00,25.63,25.7,25.62,25.69,353631.0,25.63,25.7,25.62,25.69,353631.0
2024-05-10 11:10:00,25.69,25.77,25.68,25.77,266358.0,25.69,25.77,25.68,25.77,266358.0
2024-05-10 11:15:00,25.77,25.82,25.75,25.78,230437.0,25.77,25.82,25.75,25.78,230437.0
2024-05-10 11:20:00,25.78,25.8,25.77,25.79,199884.0,25.78,25.8,25.77,25.79,199884.0
2024-05-10 11:25:00,25.8,25.81,25.77,25.8,238991.0,25.8,25.81,25.77,25.8,238991.0
2024-05-10 11:30:00,25.81,25.81,25.77,25.8,302761.0,25.81,25.81,25.77,25.8,302761.0
2024-05-10 11:35:00,25.8,25.81,25.78,25.8,123666.0,25.8,25.81,25.78,25.8,123666.0
2024-05-10 11:40:00,25.8,25.82,25.78,25.82,319216.0,25.8,25.82,25.78,25.82,319216.0
2024-05-10 11:45:00,25.81,25.83,25.79,25.82,177927.0,25.81,25.83,25.79,25.82,177927.0
2024-05-10 11:50:00,25.81,25.82,25.76,25.77,128256.0,25.81,25.82,25.76,25.77,128256.0
2024-05-10 11:55:00,25.77,25.81,25.76,25.81,160868.0,25.77,25.81,25.76,25.81,160868.0
2024-05-10 12:00:00,25.81,25.82,25.77,25.77,137908.0,25.81,25.82,25.77,25.77,137908.0
2024-05-10 12:05:00,25.78,25.79,25.76,25.78,160297.0,25.78,25.79,25.76,25.78,160297.0
2024-05-10 12:10:00,25.78,25.84,25.77,25.82,96789.0,25.78,25.84,25.77,25.82,96789.0
2024-05-10 12:15:00,25.81,25.82,25.79,25.81,268342.0,25.81,25.82,25.79,25.81,268342.0
2024-05-10 12:20:00,25.8,25.83,25.8,25.83,165767.0,25.8,25.83,25.8,25.83,165767.0
2024-05-10 12:25:00,25.83,25.84,25.81,25.82,298447.0,25.83,25.84,25.81,25.82,298447.0
2024-05-10 12:30:00,25.82,25.82,25.78,25.79,407495.0,25.82,25.82,25.78,25.79,407495.0
2024-05-10 12:35:00,25.79,25.8,25.77,25.79,193532.0,25.79,25.8,25.77,25.79,193532.0
2024-05-10 12:40:00,25.79,25.81,25.78,25.8,99431.0,25.79,25.81,25.78,25.8,99431.0
2024-05-10 12:45:00,25.8,25.87,25.79,25.86,242618.0,25.8,25.87,25.79,25.86,242618.0
2024-05-10 12:50:00,25.86,25.87,25.84,25.85,146894.0,25.86,25.87,25.84,25.85,146894.0
2024-05-10 12:55:00,25.85,25.85,25.83,25.84,106899.0,25.85,25.85,25.83,25.84,106899.0
2024-05-10 13:00:00,25.84,25.85,25.82,25.84,100557.0,25.84,25.85,25.82,25.84,100557.0
2024-05-10 13:05:00,25.83,25.84,25.8,25.82,89524.0,25.83,25.84,25.8,25.82,89524.0
2024-05-10 13:10:00,25.83,25.84,25.81,25.83,111688.0,25.83,25.84,25.81,25.83,111688.0
2024-05-10 13:15:00,25.82,25.83,25.81,25.83,30377.0,25.82,25.83,25.81,25.83,30377.0
2024-05-10 13:20:00,25.83,25.84,25.82,25.84,111749.0,25.83,25.84,25.82,25.84,111749.0
2024-05-10 13:25:00,25.83,25.86,25.83,25.85,102280.0,25.83,25.86,25.83,25.85,102280.0
2024-05-10 13:30:00,25.86,25.87,25.84,25.86,94305.0,25.86,25.87,25.84,25.86,94305.0
2024-05-10 13:35:00,25.86,25.88,25.86,25.87,104758.0,25.86,25.88,25.86,25.87,104758.0
2024-05-10 13:40:00,25.87,25.88,25.84,25.86,104434.0,25.87,25.88,25.84,25.86,104434.0
2024-05-10 13:45:00,25.87,25.88,25.85,25.85,68188.0,25.87,25.88,25.85,25.85,68188.0
2024-05-10 13:50:00,25.86,25.87,25.85,25.86,84414.0,25.86,25.87,25.85,25.86,84414.0
2024-05-10 13:55:00,25.87,25.87,25.85,25.87,88126.0,25.87,25.87,25.85,25.87,88126.0
2024-05-10 14:00:00,25.87,25.88,25.84,25.86,85893.0,25.87,25.88,25.84,25.86,85893.0
2024-05-10 14:05:00,25.85,25.86,25.84,25.86,55306.0,25.85,25.86,25.84,25.86,55306.0
2024-05-10 14:10:00,25.85,25.87,25.85,25.86,104535.0,25.85,25.87,25.85,25.86,104535.0
2024-05-10 14:15:00,25.86,25.86,25.82,25.84,102264.0,25.86,25.86,25.82,25.84,102264.0
2024-05-10 14:20:00,25.83,25.85,25.83,25.83,58601.0,25.83,25.85,25.83,25.83,58601.0
2024-05-10 14:25:00,25.83,25.85,25.83,25.84,41726.0,25.83,25.85,25.83,25.84,41726.0
2024-05-10 14:30:00,25.84,25.85,25.82,25.84,168953.0,25.84,25.85,25.82,25.84,168953.0
2024-05-10 14:35:00,25.84,25.84,25.81,25.83,233825.0,25.84,25.84,25.81,25.83,233825.0
2024-05-10 14:40:00,25.83,25.83,25.82,25.83,15433.0,25.83,25.83,25.82,25.83,15433.0
2024-05-10 14:45:00,25.83,25.83,25.8,25.8,111495.0,25.83,25.83,25.8,25.8,111495.0
2024-05-10 14:50:00,25.8,25.81,25.79,25.8,68577.0,25.8,25.81,25.79,25.8,68577.0
2024-05-10 14:55:00,25.81,25.82,25.81,25.81,78922.0,25.81,25.82,25.81,25.81,78922.0
2024-05-10 15:00:00,25.82,25.82,25.78,25.8,86838.0,25.82,25.82,25.78,25.8,86838.0
2024-05-10 15:05:00,25.8,25.81,25.79,25.81,74718.0,25.8,25.81,25.79,25.81,74718.0
2024-05-10 15:10:00,25.81,25.82,25.79,25.8,134301.0,25.81,25.82,25.79,25.8,134301.0
2024-05-10 15:15:00,25.81,25.83,25.8,25.83,83385.0,25.81,25.83,25.8,25.83,83385.0
2024-05-10 15:20:00,25.83,25.83,25.82,25.82,66104.0,25.83,25.83,25.82,25.82,66104.0
2024-05-10 15:25:00,25.82,25.82,25.78,25.8,244142.0,25.82,25.82,25.78,25.8,244142.0
2024-05-10 15:30:00,25.8,25.8,25.78,25.78,123911.0,25.8,25.8,25.78,25.78,123911.0
2024-05-10 15:35:00,25.79,25.79,25.78,25.78,67568.0,25.79,25.79,25.78,25.78,67568.0
2024-05-10 15:40:00,25.78,25.79,25.76,25.77,156042.0,25.78,25.79,25.76,25.77,156042.0
2024-05-10 15:45:00,25.78,25.78,25.77,25.78,124915.0,25.78,25.78,25.77,25.78,124915.0
2024-05-10 15:50:00,25.78,25.78,25.77,25.77,278384.0,25.78,25.78,25.77,25.77,278384.0
2024-05-10 15:55:00,25.78,25.78,25.76,25.77,419404.0,25.78,25.78,25.76,25.77,419404.0
2024-05-13 09:30:00,25.83,25.9,25.82,25.89,418908.0,25.83,25.9,25.82,25.89,418908.0
2024-05-13 09:35:00,25.89,25.91,25.83,25.83,385332.0,25.89,25.91,25.83,25.83,385332.0
2024-05-13 09:40:00,25.82,25.84,25.76,25.77,355264.0,25.82,25.84,25.76,25.77,355264.0
2024-05-13 09:45:00,25.78,25.87,25.78,25.82,464163.0,25.78,25.87,25.78,25.82,464163.0
2024-05-13 09:50:00,25.81,25.85,25.79,25.84,185804.0,25.81,25.85,25.79,25.84,185804.0
2024-05-13 09:55:00,25.83,25.89,25.83,25.88,262999.0,25.83,25.89,25.83,25.88,262999.0
2024-05-13 10:00:00,25.88,25.93,25.85,25.89,451831.0,25.88,25.93,25.85,25.89,451831.0
2024-05-13 10:05:00,25.9,25.92,25.84,25.84,796007.0,25.9,25.92,25.84,25.84,796007.0
2024-05-13 10:10:00,25.83,25.85,25.8,25.84,365308.0,25.83,25.85,25.8,25.84,365308.0
2024-05-13 10:15:00,25.84,25.84,25.78,25.79,197937.0,25.84,25.84,25.78,25.79,197937.0
2024-05-13 10:20:00,25.79,25.82,25.77,25.82,454199.0,25.79,25.82,25.77,25.82,454199.0
2024-05-13 10:25:00,25.82,25.87,25.79,25.87,296465.0,25.82,25.87,25.79,25.87,296465.0
2024-05-13 10:30:00,25.86,25.89,25.84,25.85,326724.0,25.86,25.89,25.84,25.85,326724.0
2024-05-13 10:35:00,25.85,25.89,25.85,25.86,140113.0,25.85,25.89,25.85,25.86,140113.0
2024-05-13 10:40:00,25.86,25.9,25.85,25.87,189641.0,25.86,25.9,25.85,25.87,189641.0
2024-05-13 10:45:00,25.88,25.9,25.86,25.89,169067.0,25.88,25.9,25.86,25.89,169067.0
2024-05-13 10:50:00,25.89,25.9,25.87,25.89,239696.0,25.89,25.9,25.87,25.89,239696.0
2024-05-13 10:55:00,25.89,25.92,25.89,25.91,177823.0,25.89,25.92,25.89,25.91,177823.0
2024-05-13 11:00:00,25.92,25.92,25.71,25.75,778237.0,25.92,25.92,25.71,25.75,778237.0
2024-05-13 11:05:00,25.75,25.81,25.74,25.77,469350.0,25.75,25.81,25.74,25.77,469350.0
2024-05-13 11:10:00,25.76,25.78,25.73,25.76,565160.0,25.76,25.78,25.73,25.76,565160.0
2024-05-13 11:15:00,25.75,25.76,25.72,25.74,129315.0,25.75,25.76,25.72,25.74,129315.0
2024-05-13 11:20:00,25.75,25.76,25.72,25.76,194659.0,25.75,25.76,25.72,25.76,194659.0
2024-05-13 11:25:00,25.75,25.75,25.65,25.66,579570.0,25.75,25.75,25.65,25.66,579570.0
2024-05-13 11:30:00,25.66,25.69,25.65,25.67,340313.0,25.66,25.69,25.65,25.67,340313.0
2024-05-13 11:35:00,25.67,25.7,25.66,25.69,195944.0,25.67,25.7,25.66,25.69,195944.0
2024-05-13 11:40:00,25.68,25.73,25.68,25.7,247078.0,25.68,25.73,25.68,25.7,247078.0
2024-05-13 11:45:00,25.71,25.74,25.7,25.73,191379.0,25.71,25.74,25.7,25.73,191379.0
2024-05-13 11:50:00,25.72,25.75,25.71,25.75,101020.0,25.72,25.75,25.71,25.75,101020.0
2024-05-13 11:55:00,25.74,25.77,25.73,25.76,145552.0,25.74,25.77,25.73,25.76,145552.0
2024-05-13 12:00:00,25.77,25.8,25.76,25.79,157756.0,25.77,25.8,25.76,25.79,157756.0
2024-05-13 12:05:00,25.79,25.81,25.78,25.81,421304.0,25.79,25.81,25.78,25.81,421304.0
2024-05-13 12:10:00,25.8,25.82,25.78,25.81,164799.0,25.8,25.82,25.78,25.81,164799.0
2024-05-13 12:15:00,25.81,25.82,25.8,25.82,60636.0,25.81,25.82,25.8,25.82,60636.0
2024-05-13 12:20:00,25.82,25.82,25.78,25.8,125156.0,25.82,25.82,25.78,25.8,125156.0
2024-05-13 12:25:00,25.8,25.81,25.79,25.8,86555.0,25.8,25.81,25.79,25.8,86555.0
2024-05-13 12:30:00,25.8,25.81,25.78,25.8,130016.0,25.8,25.81,25.78,25.8,130016.0
2024-05-13 12:35:00,25.8,25.81,25.79,25.81,47853.0,25.8,25.81,25.79,25.81,47853.0
2024-05-13 12:40:00,25.8,25.84,25.8,25.83,146345.0,25.8,25.84,25.8,25.83,146345.0
2024-05-13 12:45:00,25.82,25.85,25.81,25.83,107786.0,25.82,25.85,25.81,25.83,107786.0
2024-05-13 12:50:00,25.82,25.82,25.79,25.81,76268.0,25.82,25.82,25.79,25.81,76268.0
2024-05-13 12:55:00,25.82,25.83,25.79,25.8,96178.0,25.82,25.83,25.79,25.8,96178.0
2024-05-13 13:00:00,25.8,25.81,25.79,25.8,75953.0,25.8,25.81,25.79,25.8,75953.0
2024-05-13 13:05:00,25.8,25.8,25.78,25.79,47295.0,25.8,25.8,25.78,25.79,47295.0
2024-05-13 13:10:00,25.8,25.82,25.78,25.78,88956.0,25.8,25.82,25.78,25.78,88956.0
2024-05-13 13:15:00,25.79,25.8,25.77,25.8,109759.0,25.79,25.8,25.77,25.8,109759.0
2024-05-13 13:20:00,25.8,25.81,25.77,25.78,48537.0,25.8,25.81,25.77,25.78,48537.0
2024-05-13 13:25:00,25.78,25.82,25.78,25.81,28379.0,25.78,25.82,25.78,25.81,28379.0
2024-05-13 13:30:00,25.81,25.81,25.79,25.8,67033.0,25.81,25.81,25.79,25.8,67033.0
2024-05-13 13:35:00,25.79,25.82,25.79,25.81,23114.0,25.79,25.82,25.79,25.81,23114.0
2024-05-13 13:40:00,25.81,25.83,25.8,25.8,62486.0,25.81,25.83,25.8,25.8,62486.0
2024-05-13 13:45:00,25.8,25.81,25.8,25.81,27298.0,25.8,25.81,25.8,25.81,27298.0
2024-05-13 13:50:00,25.8,25.81,25.79,25.8,19133.0,25.8,25.81,25.79,25.8,19133.0
2024-05-13 13:55:00,25.8,25.81,25.79,25.8,39596.0,25.8,25.81,25.79,25.8,39596.0
2024-05-13 14:00:00,25.81,25.81,25.79,25.8,48114.0,25.81,25.81,25.79,25.8,48114.0
2024-05-13 14:05:00,25.8,25.82,25.8,25.8,49675.0,25.8,25.82,25.8,25.8,49675.0
2024-05-13 14:10:00,25.8,25.82,25.8,25.82,31723.0,25.8,25.82,25.8,25.82,31723.0
2024-05-13 14:15:00,25.81,25.83,25.81,25.81,60075.0,25.81,25.83,25.81,25.81,60075.0
2024-05-13 14:20:00,25.82,25.83,25.81,25.81,61503.0,25.82,25.83,25.81,25.81,61503.0
2024-05-13 14:25:00,25.81,25.82,25.8,25.81,101786.0,25.81,25.82,25.8,25.81,101786.0
2024-05-13 14:30:00,25.81,25.83,25.8,25.83,83399.0,25.81,25.83,25.8,25.83,83399.0
2024-05-13 14:35:00,25.82,25.83,25.8,25.8,39074.0,25.82,25.83,25.8,25.8,39074.0
2024-05-13 14:40:00,25.8,25.81,25.79,25.8,32873.0,25.8,25.81,25.79,25.8,32873.0
2024-05-13 14:45:00,25.8,25.81,25.79,25.79,41241.0,25.8,25.81,25.79,25.79,41241.0
2024-05-13 14:50:00,25.8,25.81,25.79,25.8,77428.0,25.8,25.81,25.79,25.8,77428.0
2024-05-13 14:55:00,25.8,25.81,25.79,25.8,72886.0,25.8,25.81,25.79,25.8,72886.0
2024-05-13 15:00:00,25.8,25.81,25.78,25.79,64798.0,25.8,25.81,25.78,25.79,64798.0
2024-05-13 15:05:00,25.79,25.81,25.78,25.8,63920.0,25.79,25.81,25.78,25.8,63920.0
2024-05-13 15:10:00,25.8,25.81,25.79,25.8,70690.0,25.8,25.81,25.79,25.8,70690.0
2024-05-13 15:15:00,25.79,25.8,25.79,25.8,28051.0,25.79,25.8,25.79,25.8,28051.0
2024-05-13 15:20:00,25.8,25.81,25.79,25.8,89091.0,25.8,25.81,25.79,25.8,89091.0
2024-05-13 15:25:00,25.8,25.81,25.79,25.8,38194.0,25.8,25.81,25.79,25.8,38194.0
2024-05-13 15:30:00,25.8,25.81,25.8,25.81,23295.0,25.8,25.81,25.8,25.81,23295.0
2024-05-13 15:35:00,25.8,25.81,25.8,25.81,35182.0,25.8,25.81,25.8,25.81,35182.0
2024-05-13 15:40:00,25.8,25.83,25.8,25.83,55477.0,25.8,25.83,25.8,25.83,55477.0
2024-05-13 15:45:00,25.83,25.83,25.81,25.82,127630.0,25.83,25.83,25.81,25.82,127630.0
2024-05-13 15:50:00,25.82,25.82,25.81,25.82,99188.0,25.82,25.82,25.81,25.82,99188.0
2024-05-13 15:55:00,25.82,25.82,25.8,25.82,550426.0,25.82,25.82,25.8,25.82,550426.0
2024-05-14 09:30:00,26.0,26.03,25.94,25.96,629698.0,26.0,26.03,25.94,25.96,629698.0
2024-05-14 09:35:00,25.96,26.04,25.92,26.04,292146.0,25.96,26.04,25.92,26.04,292146.0
2024-05-14 09:40:00,26.04,26.07,26.01,26.03,397122.0,26.04,26.07,26.01,26.03,397122.0
2024-05-14 09:45:00,26.03,26.13,26.03,26.11,316713.0,26.03,26.13,26.03,26.11,316713.0
2024-05-14 09:50:00,26.11,26.18,26.11,26.13,345105.0,26.11,26.18,26.11,26.13,345105.0
2024-05-14 09:55:00,26.13,26.21,26.12,26.21,813797.0,26.13,26.21,26.12,26.21,813797.0
2024-05-14 10:00:00,26.2,26.27,26.14,26.14,879110.0,26.2,26.27,26.14,26.14,879110.0
2024-05-14 10:05:00,26.15,26.17,25.99,26.01,812353.0,26.15,26.17,25.99,26.01,812353.0
2024-05-14 10:10:00,26.01,26.03,25.93,25.95,439377.0,26.01,26.03,25.93,25.95,439377.0
2024-05-14 10:15:00,25.96,25.96,25.85,25.91,482789.0,25.96,25.96,25.85,25.91,482789.0
2024-05-14 10:20:00,25.9,25.96,25.89,25.95,484529.0,25.9,25.96,25.89,25.95,484529.0
2024-05-14 10:25:00,25.95,26.03,25.95,26.03,441632.0,25.95,26.03,25.95,26.03,441632.0
2024-05-14 10:30:00,26.02,26.05,25.98,26.04,184684.0,26.02,26.05,25.98,26.04,184684.0
2024-05-14 10:35:00,26.05,26.07,25.95,25.99,231828.0,26.05,26.07,25.95,25.99,231828.0
2024-05-14 10:40:00,25.99,26.02,25.97,26.0,241948.0,25.99,26.02,25.97,26.0,241948.0
2024-05-14 10:45:00,26.0,26.02,25.96,26.0,143247.0,26.0,26.02,25.96,26.0,143247.0
2024-05-14 10:50:00,26.01,26.04,25.99,26.0,538112.0,26.01,26.04,25.99,26.0,538112.0
2024-05-14 10:55:00,26.0,26.03,25.99,26.01,106892.0,26.0,26.03,25.99,26.01,106892.0
2024-05-14 11:00:00,26.01,26.02,25.97,25.99,385584.0,26.01,26.02,25.97,25.99,385584.0
2024-05-14 11:05:00,26.0,26.06,25.99,26.05,319502.0,26.0,26.06,25.99,26.05,319502.0
2024-05-14 11:10:00,26.05,26.09,26.02,26.02,277603.0,26.05,26.09,26.02,26.02,277603.0
2024-05-14 11:15:00,26.02,26.08,26.02,26.07,172805.0,26.02,26.08,26.02,26.07,172805.0
2024-05-14 11:20:00,26.07,26.07,26.02,26.05,244465.0,26.07,26.07,26.02,26.05,244465.0
2024-05-14 11:25:00,26.05,26.06,26.03,26.04,185701.0,26.05,26.06,26.03,26.04,185701.0
2024-05-14 11:30:00,26.05,26.1,26.03,26.09,198317.0,26.05,26.1,26.03,26.09,198317.0
2024-05-14 11:35:00,26.09,26.12,26.04,26.05,231135.0,26.09,26.12,26.04,26.05,231135.0
2024-05-14 11:40:00,26.05,26.06,26.02,26.04,184410.0,26.05,26.06,26.02,26.04,184410.0
2024-05-14 11:45:00,26.05,26.05,26.02,26.05,292907.0,26.05,26.05,26.02,26.05,292907.0
2024-05-14 11:50:00,26.05,26.05,26.0,26.03,229485.0,26.05,26.05,26.0,26.03,229485.0
2024-05-14 11:55:00,26.02,26.02,25.93,25.94,467458.0,26.02,26.02,25.93,25.94,467458.0
2024-05-14 12:00:00,25.94,25.94,25.89,25.91,313443.0,25.94,25.94,25.89,25.91,313443.0
2024-05-14 12:05:00,25.91,25.94,25.89,25.91,264373.0,25.91,25.94,25.89,25.91,264373.0
2024-05-14 12:10:00,25.91,25.95,25.9,25.92,212671.0,25.91,25.95,25.9,25.92,212671.0
2024-05-14 12:15:00,25.93,25.93,25.89,25.92,193409.0,25.93,25.93,25.89,25.92,193409.0
2024-05-14 12:20:00,25.92,25.94,25.91,25.92,114059.0,25.92,25.94,25.91,25.92,114059.0
2024-05-14 12:25:00,25.92,25.94,25.91,25.93,192871.0,25.92,25.94,25.91,25.93,192871.0
2024-05-14 12:30:00,25.93,25.98,25.92,25.98,129004.0,25.93,25.98,25.92,25.98,129004.0
2024-05-14 12:35:00,25.98,25.99,25.96,25.97,107143.0,25.98,25.99,25.96,25.97,107143.0
2024-05-14 12:40:00,25.97,26.01,25.97,26.0,58508.0,25.97,26.01,25.97,26.0,58508.0
2024-05-14 12:45:00,25.99,26.03,25.99,26.03,159031.0,25.99,26.03,25.99,26.03,159031.0
2024-05-14 12:50:00,26.02,26.04,26.01,26.03,91123.0,26.02,26.04,26.01,26.03,91123.0
2024-05-14 12:55:00,26.03,26.05,26.02,26.03,137910.0,26.03,26.05,26.02,26.03,137910.0
2024-05-14 13:00:00,26.03,26.06,26.02,26.03,86448.0,26.03,26.06,26.02,26.03,86448.0
2024-05-14 13:05:00,26.03,26.05,26.02,26.03,119215.0,26.03,26.05,26.02,26.03,119215.0
2024-05-14 13:10:00,26.03,26.03,26.0,26.01,73701.0,26.03,26.03,26.0,26.01,73701.0
2024-05-14 13:15:00,26.01,26.02,25.99,26.01,135215.0,26.01,26.02,25.99,26.01,135215.0
2024-05-14 13:20:00,26.01,26.02,25.99,26.02,185959.0,26.01,26.02,25.99,26.02,185959.0
2024-05-14 13:25:00,26.01,26.07,26.01,26.05,183635.0,26.01,26.07,26.01,26.05,183635.0
2024-05-14 13:30:00,26.05,26.06,26.04,26.05,65623.0,26.05,26.06,26.04,26.05,65623.0
2024-05-14 13:35:00,26.06,26.06,26.04,26.05,188318.0,26.06,26.06,26.04,26.05,188318.0
2024-05-14 13:40:00,26.05,26.06,26.03,26.06,312804.0,26.05,26.06,26.03,26.06,312804.0
2024-05-14 13:45:00,26.06,26.07,26.05,26.07,181783.0,26.06,26.07,26.05,26.07,181783.0
2024-05-14 13:50:00,26.07,26.08,26.06,26.07,39229.0,26.07,26.08,26.06,26.07,39229.0
2024-05-14 13:55:00,26.07,26.07,26.05,26.05,56065.0,26.07,26.07,26.05,26.05,56065.0
2024-05-14 14:00:00,26.06,26.09,26.05,26.08,37207.0,26.06,26.09,26.05,26.08,37207.0
2024-05-14 14:05:00,26.09,26.09,26.07,26.09,49065.0,26.09,26.09,26.07,26.09,49065.0
2024-05-14 14:10:00,26.08,26.1,26.08,26.1,42336.0,26.08,26.1,26.08,26.1,42336.0
2024-05-14 14:15:00,26.1,26.1,26.08,26.08,196766.0,26.1,26.1,26.08,26.08,196766.0
2024-05-14 14:20:00,26.08,26.09,26.07,26.08,65763.0,26.08,26.09,26.07,26.08,65763.0
2024-05-14 14:25:00,26.09,26.1,26.07,26.08,49721.0,26.09,26.1,26.07,26.08,49721.0
2024-05-14 14:30:00,26.08,26.1,26.07,26.09,68113.0,26.08,26.1,26.07,26.09,68113.0
2024-05-14 14:35:00,26.1,26.11,26.09,26.11,96906.0,26.1,26.11,26.09,26.11,96906.0
2024-05-14 14:40:00,26.11,26.12,26.1,26.11,32361.0,26.11,26.12,26.1,26.11,32361.0
2024-05-14 14:45:00,26.11,26.12,26.1,26.11,36871.0,26.11,26.12,26.1,26.11,36871.0
2024-05-14 14:50:00,26.11,26.11,26.09,26.1,50531.0,26.11,26.11,26.09,26.1,50531.0
2024-05-14 14:55:00,26.1,26.11,26.09,26.11,20434.0,26.1,26.11,26.09,26.11,20434.0
2024-05-14 15:00:00,26.11,26.11,26.08,26.1,103014.0,26.11,26.11,26.08,26.1,103014.0
2024-05-14 15:05:00,26.1,26.11,26.09,26.09,80362.0,26.1,26.11,26.09,26.09,80362.0
2024-05-14 15:10:00,26.09,26.13,26.09,26.12,99912.0,26.09,26.13,26.09,26.12,99912.0
2024-05-14 15:15:00,26.12,26.12,26.09,26.1,124783.0,26.12,26.12,26.09,26.1,124783.0
2024-05-14 15:20:00,26.11,26.12,26.09,26.12,127565.0,26.11,26.12,26.09,26.12,127565.0
2024-05-14 15:25:00,26.12,26.15,26.11,26.14,107898.0,26.12,26.15,26.11,26.14,107898.0
2024-05-14 15:30:00,26.14,26.15,26.13,26.14,242080.0,26.14,26.15,26.13,26.14,242080.0
2024-05-14 15:35:00,26.15,26.17,26.14,26.16,151430.0,26.15,26.17,26.14,26.16,151430.0
2024-05-14 15:40:00,26.16,26.16,26.13,26.14,251883.0,26.16,26.16,26.13,26.14,251883.0
2024-05-14 15:45:00,26.13,26.15,26.13,26.14,423142.0,26.13,26.15,26.13,26.14,423142.0
2024-05-14 15:50:00,26.14,26.16,26.14,26.16,349397.0,26.14,26.16,26.14,26.16,349397.0
2024-05-14 15:55:00,26.16,26.16,26.13,26.14,778719.0,26.16,26.16,26.13,26.14,778719.0
2024-05-15 09:30:00,26.58,26.61,26.5,26.52,1126242.0,26.58,26.61,26.5,26.52,1126242.0
2024-05-15 09:35:00,26.52,26.58,26.5,26.51,530074.0,26.52,26.58,26.5,26.51,530074.0
2024-05-15 09:40:00,26.51,26.54,26.38,26.39,784695.0,26.51,26.54,26.38,26.39,784695.0
2024-05-15 09:45:00,26.39,26.45,26.25,26.29,1105034.0,26.39,26.45,26.25,26.29,1105034.0
2024-05-15 09:50:00,26.29,26.3,26.06,26.12,1868164.0,26.29,26.3,26.06,26.12,1868164.0
2024-05-15 09:55:00,26.12,26.21,26.09,26.21,961877.0,26.12,26.21,26.09,26.21,961877.0
2024-05-15 10:00:00,26.2,26.22,26.07,26.19,971215.0,26.2,26.22,26.07,26.19,971215.0
2024-05-15 10:05:00,26.19,26.29,26.16,26.27,605937.0,26.19,26.29,26.16,26.27,605937.0
2024-05-15 10:10:00,26.27,26.33,26.26,26.31,546217.0,26.27,26.33,26.26,26.31,546217.0
2024-05-15 10:15:00,26.31,26.33,26.27,26.31,449989.0,26.31,26.33,26.27,26.31,449989.0
2024-05-15 10:20:00,26.31,26.33,26.28,26.29,321387.0,26.31,26.33,26.28,26.29,321387.0
2024-05-15 10:25:00,26.3,26.37,26.29,26.35,561345.0,26.3,26.37,26.29,26.35,561345.0
2024-05-15 10:30:00,26.35,26.45,26.35,26.43,678006.0,26.35,26.45,26.35,26.43,678006.0
2024-05-15 10:35:00,26.43,26.48,26.42,26.45,429870.0,26.43,26.48,26.42,26.45,429870.0
2024-05-15 10:40:00,26.45,26.5,26.42,26.48,725471.0,26.45,26.5,26.42,26.48,725471.0
2024-05-15 10:45:00,26.49,26.49,26.41,26.46,316154.0,26.49,26.49,26.41,26.46,316154.0
2024-05-15 10:50:00,26.46,26.5,26.45,26.49,344543.0,26.46,26.5,26.45,26.49,344543.0
2024-05-15 10:55:00,26.49,26.59,26.49,26.59,450938.0,26.49,26.59,26.49,26.59,450938.0
2024-05-15 11:00:00,26.59,26.65,26.58,26.64,559378.0,26.59,26.65,26.58,26.64,559378.0
2024-05-15 11:05:00,26.64,26.75,26.64,26.75,883408.0,26.64,26.75,26.64,26.75,883408.0
2024-05-15 11:10:00,26.75,26.85,26.73,26.82,1470482.0,26.75,26.85,26.73,26.82,1470482.0
2024-05-15 11:15:00,26.83,26.9,26.8,26.82,1038804.0,26.83,26.9,26.8,26.82,1038804.0
2024-05-15 11:20:00,26.82,26.88,26.82,26.87,763381.0,26.82,26.88,26.82,26.87,763381.0
2024-05-15 11:25:00,26.86,26.88,26.82,26.86,429658.0,26.86,26.88,26.82,26.86,429658.0
2024-05-15 11:30:00,26.85,26.9,26.8,26.81,515174.0,26.85,26.9,26.8,26.81,515174.0
2024-05-15 11:35:00,26.81,26.81,26.72,26.73,549383.0,26.81,26.81,26.72,26.73,549383.0
2024-05-15 11:40:00,26.73,26.81,26.73,26.78,444241.0,26.73,26.81,26.73,26.78,444241.0
2024-05-15 11:45:00,26.78,26.8,26.76,26.76,322622.0,26.78,26.8,26.76,26.76,322622.0
2024-05-15 11:50:00,26.76,26.76,26.71,26.75,324876.0,26.76,26.76,26.71,26.75,324876.0
2024-05-15 11:55:00,26.75,26.79,26.74,26.77,318966.0,26.75,26.79,26.74,26.77,318966.0
2024-05-15 12:00:00,26.77,26.82,26.76,26.8,132122.0,26.77,26.82,26.76,26.8,132122.0
2024-05-15 12:05:00,26.8,26.83,26.79,26.83,166421.0,26.8,26.83,26.79,26.83,166421.0
2024-05-15 12:10:00,26.82,26.92,26.82,26.87,314325.0,26.82,26.92,26.82,26.87,314325.0
2024-05-15 12:15:00,26.88,26.93,26.85,26.92,301855.0,26.88,26.93,26.85,26.92,301855.0
2024-05-15 12:20:00,26.92,26.92,26.88,26.89,319854.0,26.92,26.92,26.88,26.89,319854.0
2024-05-15 12:25:00,26.89,26.93,26.88,26.89,317478.0,26.89,26.93,26.88,26.89,317478.0
2024-05-15 12:30:00,26.89,26.94,26.88,26.92,298347.0,26.89,26.94,26.88,26.92,298347.0
2024-05-15 12:35:00,26.93,26.94,26.9,26.9,196752.0,26.93,26.94,26.9,26.9,196752.0
2024-05-15 12:40:00,26.9,26.93,26.87,26.89,652883.0,26.9,26.93,26.87,26.89,652883.0
2024-05-15 12:45:00,26.89,26.91,26.86,26.87,313077.0,26.89,26.91,26.86,26.87,313077.0
2024-05-15 12:50:00,26.87,26.91,26.87,26.89,210732.0,26.87,26.91,26.87,26.89,210732.0
2024-05-15 12:55:00,26.89,26.9,26.83,26.86,235817.0,26.89,26.9,26.83,26.86,235817.0
2024-05-15 13:00:00,26.86,26.88,26.85,26.88,110467.0,26.86,26.88,26.85,26.88,110467.0
2024-05-15 13:05:00,26.87,26.91,26.87,26.89,196335.0,26.87,26.91,26.87,26.89,196335.0
2024-05-15 13:10:00,26.89,26.94,26.89,26.92,242203.0,26.89,26.94,26.89,26.92,242203.0
2024-05-15 13:15:00,26.93,26.97,26.92,26.95,674924.0,26.93,26.97,26.92,26.95,674924.0
2024-05-15 13:20:00,26.95,26.97,26.92,26.95,215846.0,26.95,26.97,26.92,26.95,215846.0
2024-05-15 13:25:00,26.95,26.98,26.94,26.97,264774.0,26.95,26.98,26.94,26.97,264774.0
2024-05-15 13:30:00,26.97,26.99,26.95,26.99,241525.0,26.97,26.99,26.95,26.99,241525.0
2024-05-15 13:35:00,26.98,27.0,26.97,26.99,287325.0,26.98,27.0,26.97,26.99,287325.0
2024-05-15 13:40:00,27.0,27.02,26.97,26.98,363799.0,27.0,27.02,26.97,26.98,363799.0
2024-05-15 13:45:00,26.98,27.01,26.96,27.0,238471.0,26.98,27.01,26.96,27.0,238471.0
2024-05-15 13:50:00,27.0,27.06,26.99,27.05,210136.0,27.0,27.06,26.99,27.05,210136.0
2024-05-15 13:55:00,27.05,27.05,27.02,27.04,141834.0,27.05,27.05,27.02,27.04,141834.0
2024-05-15 14:00:00,27.04,27.05,27.01,27.02,405811.0,27.04,27.05,27.01,27.02,405811.0
2024-05-15 14:05:00,27.03,27.06,27.02,27.04,487276.0,27.03,27.06,27.02,27.04,487276.0
2024-05-15 14:10:00,27.04,27.05,27.02,27.03,186680.0,27.04,27.05,27.02,27.03,186680.0
2024-05-15 14:15:00,27.04,27.07,27.03,27.07,175742.0,27.04,27.07,27.03,27.07,175742.0
2024-05-15 14:20:00,27.06,27.08,27.05,27.08,222390.0,27.06,27.08,27.05,27.08,222390.0
2024-05-15 14:25:00,27.08,27.12,27.07,27.12,567505.0,27.08,27.12,27.07,27.12,567505.0
2024-05-15 14:30:00,27.11,27.13,27.08,27.09,325610.0,27.11,27.13,27.08,27.09,325610.0
2024-05-15 14:35:00,27.09,27.09,27.03,27.06,274006.0,27.09,27.09,27.03,27.06,274006.0
2024-05-15 14:40:00,27.06,27.06,27.03,27.05,174190.0,27.06,27.06,27.03,27.05,174190.0
2024-05-15 14:45:00,27.05,27.06,27.02,27.03,212884.0,27.05,27.06,27.02,27.03,212884.0
2024-05-15 14:50:00,27.03,27.09,27.02,27.08,336159.0,27.03,27.09,27.02,27.08,336159.0
2024-05-15 14:55:00,27.08,27.1,27.06,27.09,161051.0,27.08,27.1,27.06,27.09,161051.0
2024-05-15 15:00:00,27.09,27.09,27.06,27.07,149033.0,27.09,27.09,27.06,27.07,149033.0
2024-05-15 15:05:00,27.07,27.08,27.06,27.08,86391.0,27.07,27.08,27.06,27.08,86391.0
2024-05-15 15:10:00,27.08,27.12,27.07,27.12,233445.0,27.08,27.12,27.07,27.12,233445.0
2024-05-15 15:15:00,27.11,27.13,27.1,27.13,129325.0,27.11,27.13,27.1,27.13,129325.0
2024-05-15 15:20:00,27.13,27.13,27.1,27.13,338326.0,27.13,27.13,27.1,27.13,338326.0
2024-05-15 15:25:00,27.13,27.16,27.12,27.14,954936.0,27.13,27.16,27.12,27.14,954936.0
2024-05-15 15:30:00,27.14,27.15,27.13,27.14,317300.0,27.14,27.15,27.13,27.14,317300.0
2024-05-15 15:35:00,27.14,27.17,27.14,27.17,555486.0,27.14,27.17,27.14,27.17,555486.0
2024-05-15 15:40:00,27.16,27.18,27.16,27.17,427438.0,27.16,27.18,27.16,27.17,427438.0
2024-05-15 15:45:00,27.17,27.18,27.16,27.18,733453.0,27.17,27.18,27.16,27.18,733453.0
2024-05-15 15:50:00,27.18,27.18,27.15,27.17,882955.0,27.18,27.18,27.15,27.17,882955.0
2024-05-15 15:55:00,27.16,27.18,27.12,27.13,1981176.0,27.16,27.18,27.12,27.13,1981176.0
2024-05-16 09:30:00,26.98,27.0,26.82,26.85,734987.0,26.98,27.0,26.82,26.85,734987.0
2024-05-16 09:35:00,26.85,26.89,26.81,26.84,430549.0,26.85,26.89,26.81,26.84,430549.0
2024-05-16 09:40:00,26.84,26.88,26.79,26.87,1253725.0,26.84,26.88,26.79,26.87,1253725.0
2024-05-16 09:45:00,26.87,26.97,26.87,26.96,597731.0,26.87,26.97,26.87,26.96,597731.0
2024-05-16 09:50:00,26.96,27.01,26.93,26.96,340282.0,26.96,27.01,26.93,26.96,340282.0
2024-05-16 09:55:00,26.96,26.97,26.92,26.95,270564.0,26.96,26.97,26.92,26.95,270564.0
2024-05-16 10:00:00,26.95,27.02,26.94,27.01,232898.0,26.95,27.02,26.94,27.01,232898.0
2024-05-16 10:05:00,27.01,27.03,26.93,26.95,319361.0,27.01,27.03,26.93,26.95,319361.0
2024-05-16 10:10:00,26.95,26.98,26.93,26.95,240605.0,26.95,26.98,26.93,26.95,240605.0
2024-05-16 10:15:00,26.96,26.97,26.88,26.89,422509.0,26.96,26.97,26.88,26.89,422509.0
2024-05-16 10:20:00,26.89,26.93,26.85,26.86,418173.0,26.89,26.93,26.85,26.86,418173.0
2024-05-16 10:25:00,26.87,26.89,26.82,26.88,339195.0,26.87,26.89,26.82,26.88,339195.0
2024-05-16 10:30:00,26.88,27.0,26.88,26.98,1231173.0,26.88,27.0,26.88,26.98,1231173.0
2024-05-16 10:35:00,26.99,27.01,26.95,26.95,256158.0,26.99,27.01,26.95,26.95,256158.0
2024-05-16 10:40:00,26.95,27.0,26.95,26.98,162934.0,26.95,27.0,26.95,26.98,162934.0
2024-05-16 10:45:00,26.97,26.99,26.89,26.91,348632.0,26.97,26.99,26.89,26.91,348632.0
2024-05-16 10:50:00,26.91,26.95,26.89,26.91,185587.0,26.91,26.95,26.89,26.91,185587.0
2024-05-16 10:55:00,26.91,26.92,26.88,26.9,225938.0,26.91,26.92,26.88,26.9,225938.0
2024-05-16 11:00:00,26.91,26.94,26.9,26.92,88375.0,26.91,26.94,26.9,26.92,88375.0
2024-05-16 11:05:00,26.93,26.98,26.9,26.97,177402.0,26.93,26.98,26.9,26.97,177402.0
2024-05-16 11:10:00,26.97,27.01,26.96,27.01,223747.0,26.97,27.01,26.96,27.01,223747.0
2024-05-16 11:15:00,27.01,27.03,26.99,27.02,263829.0,27.01,27.03,26.99,27.02,263829.0
2024-05-16 11:20:00,27.02,27.09,27.01,27.08,179260.0,27.02,27.09,27.01,27.08,179260.0
2024-05-16 11:25:00,27.08,27.12,27.07,27.07,634550.0,27.08,27.12,27.07,27.07,634550.0
2024-05-16 11:30:00,27.08,27.12,27.07,27.11,236582.0,27.08,27.12,27.07,27.11,236582.0
2024-05-16 11:35:00,27.12,27.12,27.06,27.1,264063.0,27.12,27.12,27.06,27.1,264063.0
2024-05-16 11:40:00,27.1,27.16,27.09,27.14,224397.0,27.1,27.16,27.09,27.14,224397.0
2024-05-16 11:45:00,27.14,27.16,27.12,27.16,197617.0,27.14,27.16,27.12,27.16,197617.0
2024-05-16 11:50:00,27.15,27.17,27.12,27.16,396554.0,27.15,27.17,27.12,27.16,396554.0
2024-05-16 11:55:00,27.16,27.17,27.13,27.14,138437.0,27.16,27.17,27.13,27.14,138437.0
2024-05-16 12:00:00,27.14,27.15,27.07,27.09,222509.0,27.14,27.15,27.07,27.09,222509.0
2024-05-16 12:05:00,27.1,27.1,27.06,27.1,77328.0,27.1,27.1,27.06,27.1,77328.0
2024-05-16 12:10:00,27.1,27.16,27.09,27.14,425836.0,27.1,27.16,27.09,27.14,425836.0
2024-05-16 12:15:00,27.14,27.14,27.09,27.1,330739.0,27.14,27.14,27.09,27.1,330739.0
2024-05-16 12:20:00,27.1,27.12,27.09,27.11,93274.0,27.1,27.12,27.09,27.11,93274.0
2024-05-16 12:25:00,27.12,27.14,27.11,27.12,84261.0,27.12,27.14,27.11,27.12,84261.0
2024-05-16 12:30:00,27.12,27.13,27.08,27.12,245699.0,27.12,27.13,27.08,27.12,245699.0
2024-05-16 12:35:00,27.12,27.15,27.1,27.14,178608.0,27.12,27.15,27.1,27.14,178608.0
2024-05-16 12:40:00,27.14,27.17,27.13,27.17,288226.0,27.14,27.17,27.13,27.17,288226.0
2024-05-16 12:45:00,27.17,27.17,27.13,27.14,100986.0,27.17,27.17,27.13,27.14,100986.0
2024-05-16 12:50:00,27.14,27.16,27.13,27.14,113960.0,27.14,27.16,27.13,27.14,113960.0
2024-05-16 12:55:00,27.14,27.15,27.11,27.13,49322.0,27.14,27.15,27.11,27.13,49322.0
2024-05-16 13:00:00,27.13,27.14,27.11,27.13,202089.0,27.13,27.14,27.11,27.13,202089.0
2024-05-16 13:05:00,27.13,27.14,27.11,27.14,144731.0,27.13,27.14,27.11,27.14,144731.0
2024-05-16 13:10:00,27.14,27.14,27.11,27.11,147762.0,27.14,27.14,27.11,27.11,147762.0
2024-05-16 13:15:00,27.11,27.12,27.1,27.12,76237.0,27.11,27.12,27.1,27.12,76237.0
2024-05-16 13:20:00,27.12,27.13,27.08,27.11,196890.0,27.12,27.13,27.08,27.11,196890.0
2024-05-16 13:25:00,27.1,27.13,27.09,27.09,133826.0,27.1,27.13,27.09,27.09,133826.0
2024-05-16 13:30:00,27.1,27.12,27.08,27.11,75900.0,27.1,27.12,27.08,27.11,75900.0
2024-05-16 13:35:00,27.11,27.11,27.06,27.07,64168.0,27.11,27.11,27.06,27.07,64168.0
2024-05-16 13:40:00,27.07,27.09,27.06,27.08,37728.0,27.07,27.09,27.06,27.08,37728.0
2024-05-16 13:45:00,27.08,27.09,27.07,27.08,60143.0,27.08,27.09,27.07,27.08,60143.0
2024-05-16 13:50:00,27.08,27.11,27.07,27.11,65078.0,27.08,27.11,27.07,27.11,65078.0
2024-05-16 13:55:00,27.11,27.12,27.1,27.12,41769.0,27.11,27.12,27.1,27.12,41769.0
2024-05-16 14:00:00,27.12,27.13,27.11,27.13,67833.0,27.12,27.13,27.11,27.13,67833.0
2024-05-16 14:05:00,27.12,27.13,27.1,27.11,28019.0,27.12,27.13,27.1,27.11,28019.0
2024-05-16 14:10:00,27.11,27.12,27.08,27.08,57042.0,27.11,27.12,27.08,27.08,57042.0
2024-05-16 14:15:00,27.09,27.09,27.07,27.07,55432.0,27.09,27.09,27.07,27.07,55432.0
2024-05-16 14:20:00,27.07,27.08,27.06,27.07,87837.0,27.07,27.08,27.06,27.07,87837.0
2024-05-16 14:25:00,27.08,27.08,27.06,27.07,45052.0,27.08,27.08,27.06,27.07,45052.0
2024-05-16 14:30:00,27.07,27.09,27.07,27.09,31124.0,27.07,27.09,27.07,27.09,31124.0
2024-05-16 14:35:00,27.09,27.09,27.06,27.07,50224.0,27.09,27.09,27.06,27.07,50224.0
2024-05-16 14:40:00,27.07,27.07,27.06,27.07,17788.0,27.07,27.07,27.06,27.07,17788.0
2024-05-16 14:45:00,27.07,27.09,27.07,27.08,54827.0,27.07,27.09,27.07,27.08,54827.0
2024-05-16 14:50:00,27.09,27.11,27.08,27.1,60476.0,27.09,27.11,27.08,27.1,60476.0
2024-05-16 14:55:00,27.1,27.11,27.09,27.1,24190.0,27.1,27.11,27.09,27.1,24190.0
2024-05-16 15:00:00,27.09,27.1,27.08,27.1,80585.0,27.09,27.1,27.08,27.1,80585.0
2024-05-16 15:05:00,27.1,27.12,27.09,27.12,42639.0,27.1,27.12,27.09,27.12,42639.0
2024-05-16 15:10:00,27.11,27.12,27.11,27.12,32944.0,27.11,27.12,27.11,27.12,32944.0
2024-05-16 15:15:00,27.12,27.12,27.1,27.11,121036.0,27.12,27.12,27.1,27.11,121036.0
2024-05-16 15:20:00,27.11,27.11,27.09,27.1,39477.0,27.11,27.11,27.09,27.1,39477.0
2024-05-16 15:25:00,27.1,27.1,27.07,27.07,43762.0,27.1,27.1,27.07,27.07,43762.0
2024-05-16 15:30:00,27.07,27.09,27.06,27.06,135619.0,27.07,27.09,27.06,27.06,135619.0
2024-05-16 15:35:00,27.07,27.07,27.04,27.05,86412.0,27.07,27.07,27.04,27.05,86412.0
2024-05-16 15:40:00,27.05,27.07,27.05,27.06,323294.0,27.05,27.07,27.05,27.06,323294.0
2024-05-16 15:45:00,27.05,27.07,27.04,27.05,302775.0,27.05,27.07,27.04,27.05,302775.0
2024-05-16 15:50:00,27.05,27.07,27.04,27.05,295879.0,27.05,27.07,27.04,27.05,295879.0
2024-05-16 15:55:00,27.05,27.07,27.05,27.06,956325.0,27.05,27.07,27.05,27.06,956325.0
2024-05-17 09:30:00,27.86,27.92,27.82,27.84,2253176.0,27.86,27.92,27.82,27.84,2253176.0
2024-05-17 09:35:00,27.85,27.86,27.66,27.67,1179916.0,27.85,27.86,27.66,27.67,1179916.0
2024-05-17 09:40:00,27.67,27.7,27.55,27.68,2520904.0,27.67,27.7,27.55,27.68,2520904.0
2024-05-17 09:45:00,27.68,27.74,27.68,27.7,947676.0,27.68,27.74,27.68,27.7,947676.0
2024-05-17 09:50:00,27.71,27.74,27.63,27.7,546198.0,27.71,27.74,27.63,27.7,546198.0
2024-05-17 09:55:00,27.71,27.85,27.7,27.84,1094645.0,27.71,27.85,27.7,27.84,1094645.0
2024-05-17 10:00:00,27.83,27.87,27.8,27.85,632199.0,27.83,27.87,27.8,27.85,632199.0
2024-05-17 10:05:00,27.85,27.88,27.74,27.86,769580.0,27.85,27.88,27.74,27.86,769580.0
2024-05-17 10:10:00,27.87,27.88,27.81,27.85,422878.0,27.87,27.88,27.81,27.85,422878.0
2024-05-17 10:15:00,27.86,27.89,27.85,27.89,361240.0,27.86,27.89,27.85,27.89,361240.0
2024-05-17 10:20:00,27.88,27.89,27.84,27.86,562233.0,27.88,27.89,27.84,27.86,562233.0
2024-05-17 10:25:00,27.87,27.96,27.85,27.95,1192413.0,27.87,27.96,27.85,27.95,1192413.0
2024-05-17 10:30:00,27.95,27.99,27.87,27.92,545036.0,27.95,27.99,27.87,27.92,545036.0
2024-05-17 10:35:00,27.92,28.0,27.9,27.99,350787.0,27.92,28.0,27.9,27.99,350787.0
2024-05-17 10:40:00,27.99,28.06,27.98,28.06,690495.0,27.99,28.06,27.98,28.06,690495.0
2024-05-17 10:45:00,28.05,28.09,28.03,28.05,536599.0,28.05,28.09,28.03,28.05,536599.0
2024-05-17 10:50:00,28.06,28.11,28.04,28.11,506456.0,28.06,28.11,28.04,28.11,506456.0
2024-05-17 10:55:00,28.11,28.12,28.04,28.04,578362.0,28.11,28.12,28.04,28.04,578362.0
2024-05-17 11:00:00,28.04,28.16,28.04,28.13,643057.0,28.04,28.16,28.04,28.13,643057.0
2024-05-17 11:05:00,28.13,28.15,28.0,28.01,752393.0,28.13,28.15,28.0,28.01,752393.0
2024-05-17 11:10:00,28.01,28.02,27.94,27.95,728036.0,28.01,28.02,27.94,27.95,728036.0
2024-05-17 11:15:00,27.94,28.03,27.9,28.03,668101.0,27.94,28.03,27.9,28.03,668101.0
2024-05-17 11:20:00,28.03,28.04,27.97,27.99,391671.0,28.03,28.04,27.97,27.99,391671.0
2024-05-17 11:25:00,27.99,27.99,27.91,27.97,279619.0,27.99,27.99,27.91,27.97,279619.0
2024-05-17 11:30:00,27.97,28.03,27.95,28.02,258163.0,27.97,28.03,27.95,28.02,258163.0
2024-05-17 11:35:00,28.02,28.06,28.01,28.06,277379.0,28.02,28.06,28.01,28.06,277379.0
2024-05-17 11:40:00,28.05,28.07,27.96,27.98,761487.0,28.05,28.07,27.96,27.98,761487.0
2024-05-17 11:45:00,27.97,28.02,27.96,28.01,269524.0,27.97,28.02,27.96,28.01,269524.0
2024-05-17 11:50:00,28.01,28.02,27.98,27.99,236768.0,28.01,28.02,27.98,27.99,236768.0
2024-05-17 11:55:00,27.99,28.0,27.97,27.99,276256.0,27.99,28.0,27.97,27.99,276256.0
2024-05-17 12:00:00,27.98,28.05,27.98,28.05,443205.0,27.98,28.05,27.98,28.05,443205.0
2024-05-17 12:05:00,28.05,28.1,28.04,28.1,371614.0,28.05,28.1,28.04,28.1,371614.0
2024-05-17 12:10:00,28.1,28.1,28.04,28.08,213418.0,28.1,28.1,28.04,28.08,213418.0
2024-05-17 12:15:00,28.08,28.11,28.07,28.08,225695.0,28.08,28.11,28.07,28.08,225695.0
2024-05-17 12:20:00,28.08,28.11,28.08,28.1,152653.0,28.08,28.11,28.08,28.1,152653.0
2024-05-17 12:25:00,28.1,28.15,28.05,28.06,488603.0,28.1,28.15,28.05,28.06,488603.0
2024-05-17 12:30:00,28.05,28.09,28.04,28.08,179615.0,28.05,28.09,28.04,28.08,179615.0
2024-05-17 12:35:00,28.09,28.12,28.08,28.11,387288.0,28.09,28.12,28.08,28.11,387288.0
2024-05-17 12:40:00,28.11,28.16,28.08,28.12,376485.0,28.11,28.16,28.08,28.12,376485.0
2024-05-17 12:45:00,28.12,28.17,28.12,28.17,613144.0,28.12,28.17,28.12,28.17,613144.0
2024-05-17 12:50:00,28.17,28.21,28.15,28.21,581787.0,28.17,28.21,28.15,28.21,581787.0
2024-05-17 12:55:00,28.2,28.22,28.17,28.2,193556.0,28.2,28.22,28.17,28.2,193556.0
2024-05-17 13:00:00,28.2,28.2,28.15,28.16,304767.0,28.2,28.2,28.15,28.16,304767.0
2024-05-17 13:05:00,28.16,28.22,28.15,28.19,289651.0,28.16,28.22,28.15,28.19,289651.0
2024-05-17 13:10:00,28.19,28.27,28.18,28.26,370912.0,28.19,28.27,28.18,28.26,370912.0
2024-05-17 13:15:00,28.27,28.3,28.24,28.3,405704.0,28.27,28.3,28.24,28.3,405704.0
2024-05-17 13:20:00,28.3,28.37,28.29,28.33,498797.0,28.3,28.37,28.29,28.33,498797.0
2024-05-17 13:25:00,28.33,28.39,28.32,28.34,333555.0,28.33,28.39,28.32,28.34,333555.0
2024-05-17 13:30:00,28.34,28.38,28.31,28.36,287875.0,28.34,28.38,28.31,28.36,287875.0
2024-05-17 13:35:00,28.35,28.37,28.34,28.36,245188.0,28.35,28.37,28.34,28.36,245188.0
2024-05-17 13:40:00,28.36,28.37,28.34,28.36,213201.0,28.36,28.37,28.34,28.36,213201.0
2024-05-17 13:45:00,28.35,28.39,28.33,28.34,324479.0,28.35,28.39,28.33,28.34,324479.0
2024-05-17 13:50:00,28.35,28.38,28.35,28.37,286594.0,28.35,28.38,28.35,28.37,286594.0
2024-05-17 13:55:00,28.37,28.4,28.36,28.4,403022.0,28.37,28.4,28.36,28.4,403022.0
2024-05-17 14:00:00,28.4,28.44,28.4,28.44,387554.0,28.4,28.44,28.4,28.44,387554.0
2024-05-17 14:05:00,28.43,28.46,28.42,28.45,444373.0,28.43,28.46,28.42,28.45,444373.0
2024-05-17 14:10:00,28.45,28.5,28.43,28.48,405043.0,28.45,28.5,28.43,28.48,405043.0
2024-05-17 14:15:00,28.48,28.52,28.46,28.52,346266.0,28.48,28.52,28.46,28.52,346266.0
2024-05-17 14:20:00,28.52,28.56,28.5,28.54,478806.0,28.52,28.56,28.5,28.54,478806.0
2024-05-17 14:25:00,28.54,28.6,28.53,28.59,492116.0,28.54,28.6,28.53,28.59,492116.0
2024-05-17 14:30:00,28.59,28.6,28.57,28.59,149219.0,28.59,28.6,28.57,28.59,149219.0
2024-05-17 14:35:00,28.59,28.61,28.58,28.6,307379.0,28.59,28.61,28.58,28.6,307379.0
2024-05-17 14:40:00,28.6,28.67,28.59,28.67,607047.0,28.6,28.67,28.59,28.67,607047.0
2024-05-17 14:45:00,28.67,28.73,28.64,28.73,518695.0,28.67,28.73,28.64,28.73,518695.0
2024-05-17 14:50:00,28.73,28.73,28.67,28.68,1040607.0,28.73,28.73,28.67,28.68,1040607.0
2024-05-17 14:55:00,28.69,28.73,28.67,28.71,405286.0,28.69,28.73,28.67,28.71,405286.0
2024-05-17 15:00:00,28.7,28.7,28.57,28.59,1985006.0,28.7,28.7,28.57,28.59,1985006.0
2024-05-17 15:05:00,28.59,28.66,28.58,28.65,511413.0,28.59,28.66,28.58,28.65,511413.0
2024-05-17 15:10:00,28.65,28.66,28.62,28.64,307905.0,28.65,28.66,28.62,28.64,307905.0
2024-05-17 15:15:00,28.65,28.69,28.64,28.69,469789.0,28.65,28.69,28.64,28.69,469789.0
2024-05-17 15:20:00,28.69,28.72,28.68,28.71,322192.0,28.69,28.72,28.68,28.71,322192.0
2024-05-17 15:25:00,28.71,28.76,28.7,28.75,1273695.0,28.71,28.76,28.7,28.75,1273695.0
2024-05-17 15:30:00,28.74,28.75,28.7,28.72,496011.0,28.74,28.75,28.7,28.72,496011.0
2024-05-17 15:35:00,28.72,28.75,28.71,28.71,448460.0,28.72,28.75,28.71,28.71,448460.0
2024-05-17 15:40:00,28.72,28.74,28.71,28.72,898941.0,28.72,28.74,28.71,28.72,898941.0
2024-05-17 15:45:00,28.72,28.74,28.71,28.73,884540.0,28.72,28.74,28.71,28.73,884540.0
2024-05-17 15:50:00,28.72,28.8,28.72,28.8,882617.0,28.72,28.8,28.72,28.8,882617.0
2024-05-17 15:55:00,28.8,28.84,28.78,28.79,3766015.0,28.8,28.84,28.78,28.79,3766015.0
2024-05-20 09:30:00,28.92,28.94,28.58,28.59,2679722.0,28.92,28.94,28.58,28.59,2679722.0
2024-05-20 09:35:00,28.59,28.7,28.41,28.69,2453474.0,28.59,28.7,28.41,28.69,2453474.0
2024-05-20 09:40:00,28.69,28.74,28.62,28.73,1408029.0,28.69,28.74,28.62,28.73,1408029.0
2024-05-20 09:45:00,28.73,28.74,28.6,28.7,831881.0,28.73,28.74,28.6,28.7,831881.0
2024-05-20 09:50:00,28.7,28.82,28.69,28.81,809971.0,28.7,28.82,28.69,28.81,809971.0
2024-05-20 09:55:00,28.81,28.91,28.79,28.88,456049.0,28.81,28.91,28.79,28.88,456049.0
2024-05-20 10:00:00,28.88,28.91,28.84,28.85,558114.0,28.88,28.91,28.84,28.85,558114.0
2024-05-20 10:05:00,28.85,28.87,28.78,28.81,658472.0,28.85,28.87,28.78,28.81,658472.0
2024-05-20 10:10:00,28.81,28.84,28.78,28.81,467746.0,28.81,28.84,28.78,28.81,467746.0
2024-05-20 10:15:00,28.81,28.82,28.7,28.73,691698.0,28.81,28.82,28.7,28.73,691698.0
2024-05-20 10:20:00,28.74,28.85,28.69,28.85,396087.0,28.74,28.85,28.69,28.85,396087.0
2024-05-20 10:25:00,28.85,28.9,28.79,28.82,739443.0,28.85,28.9,28.79,28.82,739443.0
2024-05-20 10:30:00,28.82,28.89,28.79,28.89,300758.0,28.82,28.89,28.79,28.89,300758.0
2024-05-20 10:35:00,28.89,28.92,28.82,28.87,360659.0,28.89,28.92,28.82,28.87,360659.0
2024-05-20 10:40:00,28.86,29.04,28.86,29.02,1507521.0,28.86,29.04,28.86,29.02,1507521.0
2024-05-20 10:45:00,29.03,29.08,28.9,28.93,741730.0,29.03,29.08,28.9,28.93,741730.0
2024-05-20 10:50:00,28.93,28.99,28.87,28.97,424365.0,28.93,28.99,28.87,28.97,424365.0
2024-05-20 10:55:00,28.97,29.1,28.96,29.08,676010.0,28.97,29.1,28.96,29.08,676010.0
2024-05-20 11:00:00,29.08,29.12,29.07,29.11,673209.0,29.08,29.12,29.07,29.11,673209.0
2024-05-20 11:05:00,29.12,29.2,29.08,29.16,626491.0,29.12,29.2,29.08,29.16,626491.0
2024-05-20 11:10:00,29.16,29.21,29.13,29.21,618207.0,29.16,29.21,29.13,29.21,618207.0
2024-05-20 11:15:00,29.21,29.29,29.21,29.23,758118.0,29.21,29.29,29.21,29.23,758118.0
2024-05-20 11:20:00,29.23,29.3,29.22,29.27,893143.0,29.23,29.3,29.22,29.27,893143.0
2024-05-20 11:25:00,29.26,29.26,29.18,29.18,697365.0,29.26,29.26,29.18,29.18,697365.0
2024-05-20 11:30:00,29.18,29.27,29.18,29.21,502762.0,29.18,29.27,29.18,29.21,502762.0
2024-05-20 11:35:00,29.21,29.22,29.01,29.13,1406083.0,29.21,29.22,29.01,29.13,1406083.0
2024-05-20 11:40:00,29.14,29.16,29.1,29.14,402383.0,29.14,29.16,29.1,29.14,402383.0
2024-05-20 11:45:00,29.15,29.22,29.13,29.21,288984.0,29.15,29.22,29.13,29.21,288984.0
2024-05-20 11:50:00,29.2,29.23,29.17,29.23,309858.0,29.2,29.23,29.17,29.23,309858.0
2024-05-20 11:55:00,29.22,29.27,29.17,29.25,383365.0,29.22,29.27,29.17,29.25,383365.0
2024-05-20 12:00:00,29.25,29.26,29.22,29.24,391522.0,29.25,29.26,29.22,29.24,391522.0
2024-05-20 12:05:00,29.25,29.26,29.2,29.25,355599.0,29.25,29.26,29.2,29.25,355599.0
2024-05-20 12:10:00,29.24,29.27,29.2,29.21,710611.0,29.24,29.27,29.2,29.21,710611.0
2024-05-20 12:15:00,29.21,29.22,29.16,29.17,921474.0,29.21,29.22,29.16,29.17,921474.0
2024-05-20 12:20:00,29.17,29.18,29.12,29.14,383851.0,29.17,29.18,29.12,29.14,383851.0
2024-05-20 12:25:00,29.15,29.19,29.09,29.18,375167.0,29.15,29.19,29.09,29.18,375167.0
2024-05-20 12:30:00,29.18,29.22,29.18,29.2,244695.0,29.18,29.22,29.18,29.2,244695.0
2024-05-20 12:35:00,29.21,29.24,29.17,29.22,272608.0,29.21,29.24,29.17,29.22,272608.0
2024-05-20 12:40:00,29.21,29.25,29.2,29.21,217247.0,29.21,29.25,29.2,29.21,217247.0
2024-05-20 12:45:00,29.21,29.21,29.16,29.18,137499.0,29.21,29.21,29.16,29.18,137499.0
2024-05-20 12:50:00,29.18,29.19,29.15,29.15,244464.0,29.18,29.19,29.15,29.15,244464.0
2024-05-20 12:55:00,29.15,29.21,29.14,29.2,99100.0,29.15,29.21,29.14,29.2,99100.0
2024-05-20 13:00:00,29.19,29.22,29.16,29.21,197038.0,29.19,29.22,29.16,29.21,197038.0
2024-05-20 13:05:00,29.21,29.28,29.2,29.27,338844.0,29.21,29.28,29.2,29.27,338844.0
2024-05-20 13:10:00,29.26,29.35,29.26,29.3,544575.0,29.26,29.35,29.26,29.3,544575.0
2024-05-20 13:15:00,29.3,29.36,29.29,29.35,619231.0,29.3,29.36,29.29,29.35,619231.0
2024-05-20 13:20:00,29.34,29.44,29.34,29.44,441508.0,29.34,29.44,29.34,29.44,441508.0
2024-05-20 13:25:00,29.43,29.48,29.41,29.47,609254.0,29.43,29.48,29.41,29.47,609254.0
2024-05-20 13:30:00,29.47,29.47,29.4,29.44,526102.0,29.47,29.47,29.4,29.44,526102.0
2024-05-20 13:35:00,29.44,29.48,29.43,29.44,289602.0,29.44,29.48,29.43,29.44,289602.0
2024-05-20 13:40:00,29.44,29.47,29.42,29.46,276797.0,29.44,29.47,29.42,29.46,276797.0
2024-05-20 13:45:00,29.47,29.5,29.45,29.45,345991.0,29.47,29.5,29.45,29.45,345991.0
2024-05-20 13:50:00,29.46,29.47,29.43,29.47,287452.0,29.46,29.47,29.43,29.47,287452.0
2024-05-20 13:55:00,29.47,29.52,29.45,29.51,529550.0,29.47,29.52,29.45,29.51,529550.0
2024-05-20 14:00:00,29.51,29.53,29.42,29.42,446821.0,29.51,29.53,29.42,29.42,446821.0
2024-05-20 14:05:00,29.43,29.46,29.31,29.35,819708.0,29.43,29.46,29.31,29.35,819708.0
2024-05-20 14:10:00,29.35,29.45,29.31,29.42,515059.0,29.35,29.45,29.31,29.42,515059.0
2024-05-20 14:15:00,29.42,29.45,29.38,29.42,287427.0,29.42,29.45,29.38,29.42,287427.0
2024-05-20 14:20:00,29.42,29.42,29.38,29.42,347963.0,29.42,29.42,29.38,29.42,347963.0
2024-05-20 14:25:00,29.41,29.51,29.41,29.46,515784.0,29.41,29.51,29.41,29.46,515784.0
2024-05-20 14:30:00,29.47,29.5,29.45,29.49,223921.0,29.47,29.5,29.45,29.49,223921.0
2024-05-20 14:35:00,29.5,29.54,29.48,29.52,305664.0,29.5,29.54,29.48,29.52,305664.0
2024-05-20 14:40:00,29.52,29.55,29.51,29.51,162296.0,29.52,29.55,29.51,29.51,162296.0
2024-05-20 14:45:00,29.52,29.54,29.51,29.53,445791.0,29.52,29.54,29.51,29.53,445791.0
2024-05-20 14:50:00,29.53,29.56,29.48,29.49,290421.0,29.53,29.56,29.48,29.49,290421.0
2024-05-20 14:55:00,29.5,29.51,29.46,29.51,200110.0,29.5,29.51,29.46,29.51,200110.0
2024-05-20 15:00:00,29.5,29.52,29.45,29.46,325090.0,29.5,29.52,29.45,29.46,325090.0
2024-05-20 15:05:00,29.46,29.48,29.44,29.45,270098.0,29.46,29.48,29.44,29.45,270098.0
2024-05-20 15:10:00,29.46,29.47,29.43,29.44,401008.0,29.46,29.47,29.43,29.44,401008.0
2024-05-20 15:15:00,29.45,29.46,29.34,29.35,2980046.0,29.45,29.46,29.34,29.35,2980046.0
2024-05-20 15:20:00,29.35,29.36,29.11,29.23,3356553.0,29.35,29.36,29.11,29.23,3356553.0
2024-05-20 15:25:00,29.22,29.23,29.17,29.2,465320.0,29.22,29.23,29.17,29.2,465320.0
2024-05-20 15:30:00,29.21,29.27,29.21,29.24,600501.0,29.21,29.27,29.21,29.24,600501.0
2024-05-20 15:35:00,29.24,29.27,29.24,29.25,503746.0,29.24,29.27,29.24,29.25,503746.0
2024-05-20 15:40:00,29.25,29.28,29.17,29.19,1157493.0,29.25,29.28,29.17,29.19,1157493.0
2024-05-20 15:45:00,29.19,29.2,29.13,29.15,1335579.0,29.19,29.2,29.13,29.15,1335579.0
2024-05-20 15:50:00,29.15,29.17,28.98,29.01,1506140.0,29.15,29.17,28.98,29.01,1506140.0
2024-05-20 15:55:00,29.0,29.04,28.98,28.98,1659464.0,29.0,29.04,28.98,28.98,1659464.0
2024-05-21 09:30:00,29.1,29.19,29.06,29.15,1043295.0,29.1,29.19,29.06,29.15,1043295.0
2024-05-21 09:35:00,29.16,29.32,29.15,29.25,715496.0,29.16,29.32,29.15,29.25,715496.0
2024-05-21 09:40:00,29.24,29.26,29.09,29.15,942381.0,29.24,29.26,29.09,29.15,942381.0
2024-05-21 09:45:00,29.16,29.37,29.14,29.33,877363.0,29.16,29.37,29.14,29.33,877363.0
2024-05-21 09:50:00,29.32,29.36,29.23,29.34,868463.0,29.32,29.36,29.23,29.34,868463.0
2024-05-21 09:55:00,29.33,29.39,29.33,29.36,473178.0,29.33,29.39,29.33,29.36,473178.0
2024-05-21 10:00:00,29.37,29.43,29.3,29.41,398893.0,29.37,29.43,29.3,29.41,398893.0
2024-05-21 10:05:00,29.41,29.5,29.38,29.49,671952.0,29.41,29.5,29.38,29.49,671952.0
2024-05-21 10:10:00,29.49,29.51,29.39,29.46,725238.0,29.49,29.51,29.39,29.46,725238.0
2024-05-21 10:15:00,29.45,29.46,29.31,29.38,762615.0,29.45,29.46,29.31,29.38,762615.0
2024-05-21 10:20:00,29.38,29.39,29.23,29.25,1667254.0,29.38,29.39,29.23,29.25,1667254.0
2024-05-21 10:25:00,29.25,29.32,29.22,29.3,531557.0,29.25,29.32,29.22,29.3,531557.0
2024-05-21 10:30:00,29.3,29.35,29.28,29.33,489330.0,29.3,29.35,29.28,29.33,489330.0
2024-05-21 10:35:00,29.33,29.39,29.3,29.39,285138.0,29.33,29.39,29.3,29.39,285138.0
2024-05-21 10:40:00,29.39,29.41,29.35,29.37,439344.0,29.39,29.41,29.35,29.37,439344.0
2024-05-21 10:45:00,29.37,29.39,29.33,29.35,419943.0,29.37,29.39,29.33,29.35,419943.0
2024-05-21 10:50:00,29.35,29.39,29.29,29.38,498293.0,29.35,29.39,29.29,29.38,498293.0
2024-05-21 10:55:00,29.38,29.39,29.3,29.33,393258.0,29.38,29.39,29.3,29.33,393258.0
2024-05-21 11:00:00,29.34,29.45,29.32,29.43,454564.0,29.34,29.45,29.32,29.43,454564.0
2024-05-21 11:05:00,29.43,29.45,29.39,29.42,627646.0,29.43,29.45,29.39,29.42,627646.0
2024-05-21 11:10:00,29.43,29.44,29.36,29.44,269270.0,29.43,29.44,29.36,29.44,269270.0
2024-05-21 11:15:00,29.44,29.46,29.41,29.44,164878.0,29.44,29.46,29.41,29.44,164878.0
2024-05-21 11:20:00,29.44,29.45,29.36,29.37,272702.0,29.44,29.45,29.36,29.37,272702.0
2024-05-21 11:25:00,29.37,29.4,29.32,29.36,326660.0,29.37,29.4,29.32,29.36,326660.0
2024-05-21 11:30:00,29.36,29.38,29.34,29.36,623965.0,29.36,29.38,29.34,29.36,623965.0
2024-05-21 11:35:00,29.36,29.36,29.25,29.26,531428.0,29.36,29.36,29.25,29.26,531428.0
2024-05-21 11:40:00,29.26,29.31,29.11,29.14,408370.0,29.26,29.31,29.11,29.14,408370.0
2024-05-21 11:45:00,29.14,29.15,28.84,28.93,1486791.0,29.14,29.15,28.84,28.93,1486791.0
2024-05-21 11:50:00,28.93,29.03,28.88,29.0,778809.0,28.93,29.03,28.88,29.0,778809.0
2024-05-21 11:55:00,28.99,29.01,28.9,28.99,412591.0,28.99,29.01,28.9,28.99,412591.0
2024-05-21 12:00:00,29.0,29.01,28.82,28.83,744961.0,29.0,29.01,28.82,28.83,744961.0
2024-05-21 12:05:00,28.84,28.94,28.82,28.92,834618.0,28.84,28.94,28.82,28.92,834618.0
2024-05-21 12:10:00,28.92,28.96,28.91,28.94,328553.0,28.92,28.96,28.91,28.94,328553.0
2024-05-21 12:15:00,28.95,29.02,28.93,29.0,240739.0,28.95,29.02,28.93,29.0,240739.0
2024-05-21 12:20:00,29.0,29.04,28.96,29.04,192652.0,29.0,29.04,28.96,29.04,192652.0
2024-05-21 12:25:00,29.04,29.1,29.01,29.04,260880.0,29.04,29.1,29.01,29.04,260880.0
2024-05-21 12:30:00,29.04,29.1,29.03,29.08,132689.0,29.04,29.1,29.03,29.08,132689.0
2024-05-21 12:35:00,29.09,29.11,29.06,29.09,275879.0,29.09,29.11,29.06,29.09,275879.0
2024-05-21 12:40:00,29.09,29.11,29.05,29.08,194847.0,29.09,29.11,29.05,29.08,194847.0
2024-05-21 12:45:00,29.08,29.09,29.05,29.06,94536.0,29.08,29.09,29.05,29.06,94536.0
2024-05-21 12:50:00,29.06,29.13,29.06,29.12,165859.0,29.06,29.13,29.06,29.12,165859.0
2024-05-21 12:55:00,29.12,29.13,29.09,29.1,127714.0,29.12,29.13,29.09,29.1,127714.0
2024-05-21 13:00:00,29.1,29.13,29.1,29.12,94332.0,29.1,29.13,29.1,29.12,94332.0
2024-05-21 13:05:00,29.12,29.12,29.01,29.03,154330.0,29.12,29.12,29.01,29.03,154330.0
2024-05-21 13:10:00,29.02,29.04,28.97,29.03,249930.0,29.02,29.04,28.97,29.03,249930.0
2024-05-21 13:15:00,29.02,29.08,29.02,29.08,146049.0,29.02,29.08,29.02,29.08,146049.0
2024-05-21 13:20:00,29.08,29.11,29.06,29.1,146298.0,29.08,29.11,29.06,29.1,146298.0
2024-05-21 13:25:00,29.1,29.13,29.08,29.13,60195.0,29.1,29.13,29.08,29.13,60195.0
2024-05-21 13:30:00,29.14,29.18,29.13,29.15,195214.0,29.14,29.18,29.13,29.15,195214.0
2024-05-21 13:35:00,29.14,29.17,29.13,29.14,121938.0,29.14,29.17,29.13,29.14,121938.0
2024-05-21 13:40:00,29.14,29.15,29.11,29.14,138523.0,29.14,29.15,29.11,29.14,138523.0
2024-05-21 13:45:00,29.14,29.15,29.1,29.1,63191.0,29.14,29.15,29.1,29.1,63191.0
2024-05-21 13:50:00,29.11,29.15,29.1,29.14,119718.0,29.11,29.15,29.1,29.14,119718.0
2024-05-21 13:55:00,29.14,29.16,29.13,29.15,72766.0,29.14,29.16,29.13,29.15,72766.0
2024-05-21 14:00:00,29.14,29.14,29.07,29.12,179383.0,29.14,29.14,29.07,29.12,179383.0
2024-05-21 14:05:00,29.11,29.15,29.1,29.14,114350.0,29.11,29.15,29.1,29.14,114350.0
2024-05-21 14:10:00,29.13,29.16,29.13,29.14,66547.0,29.13,29.16,29.13,29.14,66547.0
2024-05-21 14:15:00,29.14,29.15,29.12,29.14,120973.0,29.14,29.15,29.12,29.14,120973.0
2024-05-21 14:20:00,29.14,29.2,29.12,29.17,229919.0,29.14,29.2,29.12,29.17,229919.0
2024-05-21 14:25:00,29.17,29.17,29.13,29.16,146232.0,29.17,29.17,29.13,29.16,146232.0
2024-05-21 14:30:00,29.17,29.19,29.15,29.16,37861.0,29.17,29.19,29.15,29.16,37861.0
2024-05-21 14:35:00,29.15,29.17,29.15,29.15,49568.0,29.15,29.17,29.15,29.15,49568.0
2024-05-21 14:40:00,29.15,29.16,29.13,29.15,64920.0,29.15,29.16,29.13,29.15,64920.0
2024-05-21 14:45:00,29.16,29.16,29.14,29.16,83538.0,29.16,29.16,29.14,29.16,83538.0
2024-05-21 14:50:00,29.16,29.17,29.14,29.17,80432.0,29.16,29.17,29.14,29.17,80432.0
2024-05-21 14:55:00,29.16,29.2,29.16,29.19,48262.0,29.16,29.2,29.16,29.19,48262.0
2024-05-21 15:00:00,29.19,29.26,29.18,29.25,180777.0,29.19,29.26,29.18,29.25,180777.0
2024-05-21 15:05:00,29.25,29.28,29.23,29.27,99234.0,29.25,29.28,29.23,29.27,99234.0
2024-05-21 15:10:00,29.27,29.28,29.26,29.26,162767.0,29.27,29.28,29.26,29.26,162767.0
2024-05-21 15:15:00,29.26,29.29,29.25,29.27,125298.0,29.26,29.29,29.25,29.27,125298.0
2024-05-21 15:20:00,29.27,29.29,29.26,29.28,138246.0,29.27,29.29,29.26,29.28,138246.0
2024-05-21 15:25:00,29.27,29.28,29.25,29.28,92068.0,29.27,29.28,29.25,29.28,92068.0
2024-05-21 15:30:00,29.28,29.29,29.26,29.28,188050.0,29.28,29.29,29.26,29.28,188050.0
2024-05-21 15:35:00,29.29,29.29,29.27,29.28,104238.0,29.29,29.29,29.27,29.28,104238.0
2024-05-21 15:40:00,29.28,29.29,29.25,29.27,182689.0,29.28,29.29,29.25,29.27,182689.0
2024-05-21 15:45:00,29.27,29.3,29.27,29.28,213818.0,29.27,29.3,29.27,29.28,213818.0
2024-05-21 15:50:00,29.28,29.29,29.27,29.28,378505.0,29.28,29.29,29.27,29.28,378505.0
2024-05-21 15:55:00,29.28,29.29,29.27,29.28,697449.0,29.28,29.29,29.27,29.28,697449.0
2024-05-22 09:30:00,29.06,29.06,28.91,28.96,724810.0,29.06,29.06,28.91,28.96,724810.0
2024-05-22 09:35:00,28.97,28.97,28.78,28.83,1376498.0,28.97,28.97,28.78,28.83,1376498.0
2024-05-22 09:40:00,28.83,28.95,28.82,28.87,890118.0,28.83,28.95,28.82,28.87,890118.0
2024-05-22 09:45:00,28.87,28.92,28.82,28.85,454608.0,28.87,28.92,28.82,28.85,454608.0
2024-05-22 09:50:00,28.86,28.9,28.81,28.87,412401.0,28.86,28.9,28.81,28.87,412401.0
2024-05-22 09:55:00,28.88,28.93,28.86,28.9,641844.0,28.88,28.93,28.86,28.9,641844.0
2024-05-22 10:00:00,28.9,28.9,28.78,28.81,875090.0,28.9,28.9,28.78,28.81,875090.0
2024-05-22 10:05:00,28.82,28.84,28.6,28.61,1176359.0,28.82,28.84,28.6,28.61,1176359.0
2024-05-22 10:10:00,28.6,28.65,28.54,28.59,2404612.0,28.6,28.65,28.54,28.59,2404612.0
2024-05-22 10:15:00,28.59,28.63,28.45,28.47,1228815.0,28.59,28.63,28.45,28.47,1228815.0
2024-05-22 10:20:00,28.47,28.59,28.44,28.46,722621.0,28.47,28.59,28.44,28.46,722621.0
2024-05-22 10:25:00,28.46,28.52,28.41,28.5,993079.0,28.46,28.52,28.41,28.5,993079.0
2024-05-22 10:30:00,28.49,28.53,28.43,28.52,900101.0,28.49,28.53,28.43,28.52,900101.0
2024-05-22 10:35:00,28.52,28.6,28.48,28.59,753441.0,28.52,28.6,28.48,28.59,753441.0
2024-05-22 10:40:00,28.59,28.63,28.58,28.61,555253.0,28.59,28.63,28.58,28.61,555253.0
2024-05-22 10:45:00,28.61,28.65,28.6,28.64,652230.0,28.61,28.65,28.6,28.64,652230.0
2024-05-22 10:50:00,28.64,28.65,28.58,28.59,532071.0,28.64,28.65,28.58,28.59,532071.0
2024-05-22 10:55:00,28.58,28.58,28.49,28.55,738187.0,28.58,28.58,28.49,28.55,738187.0
2024-05-22 11:00:00,28.55,28.64,28.53,28.62,478132.0,28.55,28.64,28.53,28.62,478132.0
2024-05-22 11:05:00,28.61,28.73,28.61,28.68,776356.0,28.61,28.73,28.61,28.68,776356.0
2024-05-22 11:10:00,28.67,28.7,28.64,28.68,453530.0,28.67,28.7,28.64,28.68,453530.0
2024-05-22 11:15:00,28.69,28.69,28.61,28.65,284244.0,28.69,28.69,28.61,28.65,284244.0
2024-05-22 11:20:00,28.64,28.68,28.54,28.57,378517.0,28.64,28.68,28.54,28.57,378517.0
2024-05-22 11:25:00,28.57,28.65,28.56,28.64,306836.0,28.57,28.65,28.56,28.64,306836.0
2024-05-22 11:30:00,28.64,28.65,28.58,28.61,426961.0,28.64,28.65,28.58,28.61,426961.0
2024-05-22 11:35:00,28.61,28.63,28.56,28.58,257222.0,28.61,28.63,28.56,28.58,257222.0
2024-05-22 11:40:00,28.58,28.62,28.57,28.6,167250.0,28.58,28.62,28.57,28.6,167250.0
2024-05-22 11:45:00,28.59,28.64,28.57,28.64,266931.0,28.59,28.64,28.57,28.64,266931.0
2024-05-22 11:50:00,28.64,28.67,28.6,28.66,222348.0,28.64,28.67,28.6,28.66,222348.0
2024-05-22 11:55:00,28.66,28.67,28.62,28.64,295394.0,28.66,28.67,28.62,28.64,295394.0
2024-05-22 12:00:00,28.65,28.69,28.64,28.65,261368.0,28.65,28.69,28.64,28.65,261368.0
2024-05-22 12:05:00,28.64,28.69,28.62,28.69,258353.0,28.64,28.69,28.62,28.69,258353.0
2024-05-22 12:10:00,28.69,28.7,28.65,28.67,119101.0,28.69,28.7,28.65,28.67,119101.0
2024-05-22 12:15:00,28.67,28.67,28.6,28.64,206142.0,28.67,28.67,28.6,28.64,206142.0
2024-05-22 12:20:00,28.63,28.64,28.6,28.62,156160.0,28.63,28.64,28.6,28.62,156160.0
2024-05-22 12:25:00,28.62,28.63,28.59,28.62,177410.0,28.62,28.63,28.59,28.62,177410.0
2024-05-22 12:30:00,28.62,28.63,28.56,28.61,228446.0,28.62,28.63,28.56,28.61,228446.0
2024-05-22 12:35:00,28.61,28.66,28.6,28.64,184190.0,28.61,28.66,28.6,28.64,184190.0
2024-05-22 12:40:00,28.64,28.66,28.62,28.65,192025.0,28.64,28.66,28.62,28.65,192025.0
2024-05-22 12:45:00,28.65,28.66,28.63,28.65,373423.0,28.65,28.66,28.63,28.65,373423.0
2024-05-22 12:50:00,28.65,28.69,28.63,28.68,124543.0,28.65,28.69,28.63,28.68,124543.0
2024-05-22 12:55:00,28.69,28.69,28.61,28.62,195500.0,28.69,28.69,28.61,28.62,195500.0
2024-05-22 13:00:00,28.62,28.65,28.6,28.62,254916.0,28.62,28.65,28.6,28.62,254916.0
2024-05-22 13:05:00,28.62,28.65,28.61,28.61,258562.0,28.62,28.65,28.61,28.61,258562.0
2024-05-22 13:10:00,28.61,28.62,28.6,28.61,401033.0,28.61,28.62,28.6,28.61,401033.0
2024-05-22 13:15:00,28.61,28.61,28.57,28.58,212419.0,28.61,28.61,28.57,28.58,212419.0
2024-05-22 13:20:00,28.58,28.61,28.54,28.59,287303.0,28.58,28.61,28.54,28.59,287303.0
2024-05-22 13:25:00,28.58,28.6,28.53,28.54,288963.0,28.58,28.6,28.53,28.54,288963.0
2024-05-22 13:30:00,28.55,28.57,28.53,28.55,205842.0,28.55,28.57,28.53,28.55,205842.0
2024-05-22 13:35:00,28.55,28.56,28.49,28.53,390101.0,28.55,28.56,28.49,28.53,390101.0
2024-05-22 13:40:00,28.53,28.55,28.5,28.51,173991.0,28.53,28.55,28.5,28.51,173991.0
2024-05-22 13:45:00,28.51,28.55,28.5,28.53,216015.0,28.51,28.55,28.5,28.53,216015.0
2024-05-22 13:50:00,28.52,28.53,28.48,28.51,393348.0,28.52,28.53,28.48,28.51,393348.0
2024-05-22 13:55:00,28.51,28.52,28.49,28.52,83619.0,28.51,28.52,28.49,28.52,83619.0
2024-05-22 14:00:00,28.52,28.55,28.42,28.53,849763.0,28.52,28.55,28.42,28.53,849763.0
2024-05-22 14:05:00,28.52,28.58,28.5,28.52,745613.0,28.52,28.58,28.5,28.52,745613.0
2024-05-22 14:10:00,28.52,28.53,28.43,28.46,941257.0,28.52,28.53,28.43,28.46,941257.0
2024-05-22 14:15:00,28.46,28.5,28.43,28.45,398640.0,28.46,28.5,28.43,28.45,398640.0
2024-05-22 14:20:00,28.44,28.45,28.3,28.42,1246131.0,28.44,28.45,28.3,28.42,1246131.0
2024-05-22 14:25:00,28.41,28.41,28.19,28.22,972812.0,28.41,28.41,28.19,28.22,972812.0
2024-05-22 14:30:00,28.22,28.32,28.21,28.3,1263538.0,28.22,28.32,28.21,28.3,1263538.0
2024-05-22 14:35:00,28.3,28.32,28.25,28.28,463277.0,28.3,28.32,28.25,28.28,463277.0
2024-05-22 14:40:00,28.27,28.29,28.16,28.19,1015376.0,28.27,28.29,28.16,28.19,1015376.0
2024-05-22 14:45:00,28.19,28.24,28.15,28.18,1262994.0,28.19,28.24,28.15,28.18,1262994.0
2024-05-22 14:50:00,28.17,28.17,28.1,28.17,1482618.0,28.17,28.17,28.1,28.17,1482618.0
2024-05-22 14:55:00,28.17,28.21,28.14,28.2,870592.0,28.17,28.21,28.14,28.2,870592.0
2024-05-22 15:00:00,28.2,28.25,28.17,28.22,349199.0,28.2,28.25,28.17,28.22,349199.0
2024-05-22 15:05:00,28.22,28.24,28.19,28.21,369107.0,28.22,28.24,28.19,28.21,369107.0
2024-05-22 15:10:00,28.22,28.22,28.16,28.17,328996.0,28.22,28.22,28.16,28.17,328996.0
2024-05-22 15:15:00,28.17,28.23,28.16,28.22,362309.0,28.17,28.23,28.16,28.22,362309.0
2024-05-22 15:20:00,28.22,28.25,28.22,28.24,237542.0,28.22,28.25,28.22,28.24,237542.0
2024-05-22 15:25:00,28.24,28.24,28.2,28.21,219442.0,28.24,28.24,28.2,28.21,219442.0
2024-05-22 15:30:00,28.21,28.22,28.18,28.2,414532.0,28.21,28.22,28.18,28.2,414532.0
2024-05-22 15:35:00,28.21,28.21,28.15,28.16,987816.0,28.21,28.21,28.15,28.16,987816.0
2024-05-22 15:40:00,28.17,28.17,28.11,28.13,780807.0,28.17,28.17,28.11,28.13,780807.0
2024-05-22 15:45:00,28.13,28.18,28.13,28.14,471326.0,28.13,28.18,28.13,28.14,471326.0
2024-05-22 15:50:00,28.14,28.16,28.12,28.14,1033531.0,28.14,28.16,28.12,28.14,1033531.0
2024-05-22 15:55:00,28.14,28.22,28.13,28.21,1370637.0,28.14,28.22,28.13,28.21,1370637.0
2024-05-23 09:30:00,28.11,28.22,28.08,28.21,856200.0,28.11,28.22,28.08,28.21,856200.0
2024-05-23 09:35:00,28.21,28.28,28.13,28.13,897304.0,28.21,28.28,28.13,28.13,897304.0
2024-05-23 09:40:00,28.13,28.18,28.1,28.16,386475.0,28.13,28.18,28.1,28.16,386475.0
2024-05-23 09:45:00,28.16,28.16,27.98,27.99,1361218.0,28.16,28.16,27.98,27.99,1361218.0
2024-05-23 09:50:00,27.99,28.0,27.83,27.88,1131907.0,27.99,28.0,27.83,27.88,1131907.0
2024-05-23 09:55:00,27.88,28.03,27.86,28.01,587903.0,27.88,28.03,27.86,28.01,587903.0
2024-05-23 10:00:00,28.01,28.15,27.9,27.94,2866481.0,28.01,28.15,27.9,27.94,2866481.0
2024-05-23 10:05:00,27.95,27.98,27.89,27.92,1223085.0,27.95,27.98,27.89,27.92,1223085.0
2024-05-23 10:10:00,27.91,27.91,27.78,27.83,1251815.0,27.91,27.91,27.78,27.83,1251815.0
2024-05-23 10:15:00,27.83,27.86,27.7,27.75,1512649.0,27.83,27.86,27.7,27.75,1512649.0
2024-05-23 10:20:00,27.75,27.86,27.75,27.82,1363514.0,27.75,27.86,27.75,27.82,1363514.0
2024-05-23 10:25:00,27.81,27.82,27.7,27.71,562175.0,27.81,27.82,27.7,27.71,562175.0
2024-05-23 10:30:00,27.71,27.73,27.57,27.58,1301393.0,27.71,27.73,27.57,27.58,1301393.0
2024-05-23 10:35:00,27.58,27.71,27.58,27.69,1513629.0,27.58,27.71,27.58,27.69,1513629.0
2024-05-23 10:40:00,27.69,27.7,27.61,27.62,1310925.0,27.69,27.7,27.61,27.62,1310925.0
2024-05-23 10:45:00,27.62,27.75,27.61,27.69,751500.0,27.62,27.75,27.61,27.69,751500.0
2024-05-23 10:50:00,27.7,27.7,27.58,27.64,757490.0,27.7,27.7,27.58,27.64,757490.0
2024-05-23 10:55:00,27.64,27.68,27.59,27.64,508360.0,27.64,27.68,27.59,27.64,508360.0
2024-05-23 11:00:00,27.64,27.72,27.6,27.7,432814.0,27.64,27.72,27.6,27.7,432814.0
2024-05-23 11:05:00,27.69,27.71,27.65,27.69,418531.0,27.69,27.71,27.65,27.69,418531.0
2024-05-23 11:10:00,27.68,27.71,27.63,27.64,314471.0,27.68,27.71,27.63,27.64,314471.0
2024-05-23 11:15:00,27.65,27.68,27.61,27.66,218274.0,27.65,27.68,27.61,27.66,218274.0
2024-05-23 11:20:00,27.66,27.68,27.6,27.62,310991.0,27.66,27.68,27.6,27.62,310991.0
2024-05-23 11:25:00,27.62,27.69,27.59,27.68,438750.0,27.62,27.69,27.59,27.68,438750.0
2024-05-23 11:30:00,27.68,27.81,27.68,27.8,1287663.0,27.68,27.81,27.68,27.8,1287663.0
2024-05-23 11:35:00,27.8,27.84,27.75,27.83,459827.0,27.8,27.84,27.75,27.83,459827.0
2024-05-23 11:40:00,27.83,27.85,27.78,27.8,953053.0,27.83,27.85,27.78,27.8,953053.0
2024-05-23 11:45:00,27.81,27.84,27.8,27.82,486770.0,27.81,27.84,27.8,27.82,486770.0
2024-05-23 11:50:00,27.82,27.88,27.81,27.86,192265.0,27.82,27.88,27.81,27.86,192265.0
2024-05-23 11:55:00,27.85,27.85,27.8,27.81,341383.0,27.85,27.85,27.8,27.81,341383.0
2024-05-23 12:00:00,27.81,27.9,27.8,27.88,259816.0,27.81,27.9,27.8,27.88,259816.0
2024-05-23 12:05:00,27.88,27.89,27.83,27.84,163448.0,27.88,27.89,27.83,27.84,163448.0
2024-05-23 12:10:00,27.84,27.84,27.8,27.81,141255.0,27.84,27.84,27.8,27.81,141255.0
2024-05-23 12:15:00,27.81,27.81,27.73,27.75,179410.0,27.81,27.81,27.73,27.75,179410.0
2024-05-23 12:20:00,27.76,27.78,27.73,27.75,160162.0,27.76,27.78,27.73,27.75,160162.0
2024-05-23 12:25:00,27.75,27.79,27.74,27.77,68455.0,27.75,27.79,27.74,27.77,68455.0
2024-05-23 12:30:00,27.78,27.79,27.76,27.76,61918.0,27.78,27.79,27.76,27.76,61918.0
2024-05-23 12:35:00,27.75,27.81,27.74,27.8,204228.0,27.75,27.81,27.74,27.8,204228.0
2024-05-23 12:40:00,27.8,27.8,27.73,27.73,92810.0,27.8,27.8,27.73,27.73,92810.0
2024-05-23 12:45:00,27.74,27.75,27.71,27.74,131041.0,27.74,27.75,27.71,27.74,131041.0
2024-05-23 12:50:00,27.75,27.75,27.72,27.74,88216.0,27.75,27.75,27.72,27.74,88216.0
2024-05-23 12:55:00,27.75,27.75,27.69,27.71,285842.0,27.75,27.75,27.69,27.71,285842.0
2024-05-23 13:00:00,27.71,27.75,27.68,27.71,179870.0,27.71,27.75,27.68,27.71,179870.0
2024-05-23 13:05:00,27.71,27.72,27.64,27.64,231915.0,27.71,27.72,27.64,27.64,231915.0
2024-05-23 13:10:00,27.65,27.68,27.63,27.67,121771.0,27.65,27.68,27.63,27.67,121771.0
2024-05-23 13:15:00,27.66,27.7,27.62,27.63,137451.0,27.66,27.7,27.62,27.63,137451.0
2024-05-23 13:20:00,27.63,27.67,27.58,27.65,131877.0,27.63,27.67,27.58,27.65,131877.0
2024-05-23 13:25:00,27.64,27.67,27.58,27.62,487359.0,27.64,27.67,27.58,27.62,487359.0
2024-05-23 13:30:00,27.62,27.66,27.62,27.65,140808.0,27.62,27.66,27.62,27.65,140808.0
2024-05-23 13:35:00,27.66,27.66,27.56,27.59,241482.0,27.66,27.66,27.56,27.59,241482.0
2024-05-23 13:40:00,27.58,27.62,27.57,27.59,171893.0,27.58,27.62,27.57,27.59,171893.0
2024-05-23 13:45:00,27.58,27.63,27.55,27.62,270477.0,27.58,27.63,27.55,27.62,270477.0
2024-05-23 13:50:00,27.62,27.63,27.55,27.57,169423.0,27.62,27.63,27.55,27.57,169423.0
2024-05-23 13:55:00,27.56,27.58,27.5,27.5,545176.0,27.56,27.58,27.5,27.5,545176.0
2024-05-23 14:00:00,27.51,27.55,27.5,27.52,192220.0,27.51,27.55,27.5,27.52,192220.0
2024-05-23 14:05:00,27.52,27.57,27.51,27.56,120308.0,27.52,27.57,27.51,27.56,120308.0
2024-05-23 14:10:00,27.56,27.58,27.53,27.57,119037.0,27.56,27.58,27.53,27.57,119037.0
2024-05-23 14:15:00,27.57,27.61,27.52,27.53,181962.0,27.57,27.61,27.52,27.53,181962.0
2024-05-23 14:20:00,27.53,27.59,27.52,27.58,107549.0,27.53,27.59,27.52,27.58,107549.0
2024-05-23 14:25:00,27.58,27.63,27.57,27.61,149292.0,27.58,27.63,27.57,27.61,149292.0
2024-05-23 14:30:00,27.61,27.62,27.58,27.59,163326.0,27.61,27.62,27.58,27.59,163326.0
2024-05-23 14:35:00,27.59,27.63,27.57,27.62,105801.0,27.59,27.63,27.57,27.62,105801.0
2024-05-23 14:40:00,27.62,27.65,27.62,27.63,104115.0,27.62,27.65,27.62,27.63,104115.0
2024-05-23 14:45:00,27.63,27.64,27.6,27.61,77746.0,27.63,27.64,27.6,27.61,77746.0
2024-05-23 14:50:00,27.6,27.61,27.58,27.58,65933.0,27.6,27.61,27.58,27.58,65933.0
2024-05-23 14:55:00,27.58,27.61,27.56,27.57,166201.0,27.58,27.61,27.56,27.57,166201.0
2024-05-23 15:00:00,27.57,27.58,27.53,27.54,234272.0,27.57,27.58,27.53,27.54,234272.0
2024-05-23 15:05:00,27.54,27.56,27.53,27.55,122811.0,27.54,27.56,27.53,27.55,122811.0
2024-05-23 15:10:00,27.55,27.55,27.51,27.53,119761.0,27.55,27.55,27.51,27.53,119761.0
2024-05-23 15:15:00,27.53,27.56,27.51,27.52,257956.0,27.53,27.56,27.51,27.52,257956.0
2024-05-23 15:20:00,27.52,27.53,27.51,27.52,335586.0,27.52,27.53,27.51,27.52,335586.0
2024-05-23 15:25:00,27.52,27.53,27.48,27.5,242787.0,27.52,27.53,27.48,27.5,242787.0
2024-05-23 15:30:00,27.49,27.5,27.48,27.49,425329.0,27.49,27.5,27.48,27.49,425329.0
2024-05-23 15:35:00,27.49,27.51,27.48,27.49,261657.0,27.49,27.51,27.48,27.49,261657.0
2024-05-23 15:40:00,27.49,27.5,27.47,27.5,445433.0,27.49,27.5,27.47,27.5,445433.0
2024-05-23 15:45:00,27.5,27.5,27.47,27.48,270210.0,27.5,27.5,27.47,27.48,270210.0
2024-05-23 15:50:00,27.48,27.51,27.47,27.51,582584.0,27.48,27.51,27.47,27.51,582584.0
2024-05-23 15:55:00,27.51,27.55,27.5,27.55,1194077.0,27.51,27.55,27.5,27.55,1194077.0
2024-05-24 09:30:00,27.93,27.99,27.89,27.89,548862.0,27.93,27.99,27.89,27.89,548862.0
2024-05-24 09:35:00,27.89,27.93,27.85,27.85,360477.0,27.89,27.93,27.85,27.85,360477.0
2024-05-24 09:40:00,27.85,27.9,27.8,27.88,374768.0,27.85,27.9,27.8,27.88,374768.0
2024-05-24 09:45:00,27.88,27.88,27.8,27.82,237429.0,27.88,27.88,27.8,27.82,237429.0
2024-05-24 09:50:00,27.82,27.84,27.8,27.8,268099.0,27.82,27.84,27.8,27.8,268099.0
2024-05-24 09:55:00,27.81,27.81,27.74,27.78,530874.0,27.81,27.81,27.74,27.78,530874.0
2024-05-24 10:00:00,27.78,27.88,27.78,27.84,408388.0,27.78,27.88,27.78,27.84,408388.0
2024-05-24 10:05:00,27.84,27.89,27.79,27.83,332462.0,27.84,27.89,27.79,27.83,332462.0
2024-05-24 10:10:00,27.83,27.87,27.81,27.81,236075.0,27.83,27.87,27.81,27.81,236075.0
2024-05-24 10:15:00,27.82,27.85,27.75,27.85,432081.0,27.82,27.85,27.75,27.85,432081.0
2024-05-24 10:20:00,27.84,27.85,27.8,27.83,185606.0,27.84,27.85,27.8,27.83,185606.0
2024-05-24 10:25:00,27.83,27.85,27.77,27.81,337202.0,27.83,27.85,27.77,27.81,337202.0
2024-05-24 10:30:00,27.81,27.86,27.81,27.84,139928.0,27.81,27.86,27.81,27.84,139928.0
2024-05-24 10:35:00,27.83,27.88,27.8,27.8,117380.0,27.83,27.88,27.8,27.8,117380.0
2024-05-24 10:40:00,27.8,27.83,27.78,27.79,271258.0,27.8,27.83,27.78,27.79,271258.0
2024-05-24 10:45:00,27.79,27.82,27.77,27.78,286932.0,27.79,27.82,27.77,27.78,286932.0
2024-05-24 10:50:00,27.78,27.81,27.78,27.8,60813.0,27.78,27.81,27.78,27.8,60813.0
2024-05-24 10:55:00,27.81,27.82,27.78,27.8,85447.0,27.81,27.82,27.78,27.8,85447.0
2024-05-24 11:00:00,27.8,27.86,27.79,27.86,116637.0,27.8,27.86,27.79,27.86,116637.0
2024-05-24 11:05:00,27.86,27.88,27.84,27.85,339501.0,27.86,27.88,27.84,27.85,339501.0
2024-05-24 11:10:00,27.85,27.86,27.82,27.86,327583.0,27.85,27.86,27.82,27.86,327583.0
2024-05-24 11:15:00,27.86,27.88,27.83,27.83,161466.0,27.86,27.88,27.83,27.83,161466.0
2024-05-24 11:20:00,27.83,27.83,27.76,27.8,291709.0,27.83,27.83,27.76,27.8,291709.0
2024-05-24 11:25:00,27.81,27.81,27.76,27.78,190899.0,27.81,27.81,27.76,27.78,190899.0
2024-05-24 11:30:00,27.78,27.78,27.75,27.76,147219.0,27.78,27.78,27.75,27.76,147219.0
2024-05-24 11:35:00,27.76,27.77,27.66,27.68,317818.0,27.76,27.77,27.66,27.68,317818.0
2024-05-24 11:40:00,27.69,27.73,27.68,27.72,107550.0,27.69,27.73,27.68,27.72,107550.0
2024-05-24 11:45:00,27.71,27.72,27.65,27.71,298097.0,27.71,27.72,27.65,27.71,298097.0
2024-05-24 11:50:00,27.71,27.72,27.66,27.67,109538.0,27.71,27.72,27.66,27.67,109538.0
2024-05-24 11:55:00,27.66,27.69,27.65,27.68,88141.0,27.66,27.69,27.65,27.68,88141.0
2024-05-24 12:00:00,27.69,27.69,27.64,27.65,80708.0,27.69,27.69,27.64,27.65,80708.0
2024-05-24 12:05:00,27.65,27.68,27.61,27.62,221343.0,27.65,27.68,27.61,27.62,221343.0
2024-05-24 12:10:00,27.61,27.67,27.61,27.67,362934.0,27.61,27.67,27.61,27.67,362934.0
2024-05-24 12:15:00,27.67,27.72,27.66,27.71,171709.0,27.67,27.72,27.66,27.71,171709.0
2024-05-24 12:20:00,27.72,27.74,27.7,27.73,165758.0,27.72,27.74,27.7,27.73,165758.0
2024-05-24 12:25:00,27.73,27.74,27.71,27.71,43230.0,27.73,27.74,27.71,27.71,43230.0
2024-05-24 12:30:00,27.71,27.74,27.7,27.71,48745.0,27.71,27.74,27.7,27.71,48745.0
2024-05-24 12:35:00,27.71,27.72,27.69,27.7,82886.0,27.71,27.72,27.69,27.7,82886.0
2024-05-24 12:40:00,27.69,27.71,27.65,27.66,54742.0,27.69,27.71,27.65,27.66,54742.0
2024-05-24 12:45:00,27.66,27.68,27.65,27.67,74226.0,27.66,27.68,27.65,27.67,74226.0
2024-05-24 12:50:00,27.66,27.68,27.64,27.67,62220.0,27.66,27.68,27.64,27.67,62220.0
2024-05-24 12:55:00,27.68,27.68,27.66,27.67,59272.0,27.68,27.68,27.66,27.67,59272.0
2024-05-24 13:00:00,27.67,27.7,27.66,27.69,56781.0,27.67,27.7,27.66,27.69,56781.0
2024-05-24 13:05:00,27.69,27.7,27.67,27.68,58136.0,27.69,27.7,27.67,27.68,58136.0
2024-05-24 13:10:00,27.68,27.71,27.68,27.7,36447.0,27.68,27.71,27.68,27.7,36447.0
2024-05-24 13:15:00,27.7,27.71,27.69,27.71,34959.0,27.7,27.71,27.69,27.71,34959.0
2024-05-24 13:20:00,27.71,27.71,27.68,27.7,17582.0,27.71,27.71,27.68,27.7,17582.0
2024-05-24 13:25:00,27.7,27.72,27.68,27.71,109781.0,27.7,27.72,27.68,27.71,109781.0
2024-05-24 13:30:00,27.71,27.71,27.67,27.68,65660.0,27.71,27.71,27.67,27.68,65660.0
2024-05-24 13:35:00,27.68,27.69,27.66,27.69,37443.0,27.68,27.69,27.66,27.69,37443.0
2024-05-24 13:40:00,27.69,27.69,27.62,27.64,108191.0,27.69,27.69,27.62,27.64,108191.0
2024-05-24 13:45:00,27.64,27.67,27.63,27.66,88713.0,27.64,27.67,27.63,27.66,88713.0
2024-05-24 13:50:00,27.66,27.67,27.64,27.64,58913.0,27.66,27.67,27.64,27.64,58913.0
2024-05-24 13:55:00,27.64,27.65,27.61,27.63,79645.0,27.64,27.65,27.61,27.63,79645.0
2024-05-24 14:00:00,27.64,27.7,27.63,27.69,250446.0,27.64,27.7,27.63,27.69,250446.0
2024-05-24 14:05:00,27.69,27.7,27.67,27.7,51518.0,27.69,27.7,27.67,27.7,51518.0
2024-05-24 14:10:00,27.7,27.72,27.68,27.71,86726.0,27.7,27.72,27.68,27.71,86726.0
2024-05-24 14:15:00,27.71,27.76,27.71,27.76,136939.0,27.71,27.76,27.71,27.76,136939.0
2024-05-24 14:20:00,27.76,27.78,27.73,27.74,220632.0,27.76,27.78,27.73,27.74,220632.0
2024-05-24 14:25:00,27.74,27.76,27.73,27.76,149043.0,27.74,27.76,27.73,27.76,149043.0
2024-05-24 14:30:00,27.75,27.77,27.74,27.75,59889.0,27.75,27.77,27.74,27.75,59889.0
2024-05-24 14:35:00,27.75,27.77,27.75,27.76,43240.0,27.75,27.77,27.75,27.76,43240.0
2024-05-24 14:40:00,27.76,27.77,27.74,27.75,66697.0,27.76,27.77,27.74,27.75,66697.0
2024-05-24 14:45:00,27.75,27.76,27.72,27.73,64372.0,27.75,27.76,27.72,27.73,64372.0
2024-05-24 14:50:00,27.73,27.74,27.72,27.72,17899.0,27.73,27.74,27.72,27.72,17899.0
2024-05-24 14:55:00,27.72,27.73,27.72,27.72,80480.0,27.72,27.73,27.72,27.72,80480.0
2024-05-24 15:00:00,27.71,27.72,27.69,27.7,112163.0,27.71,27.72,27.69,27.7,112163.0
2024-05-24 15:05:00,27.71,27.73,27.7,27.73,174209.0,27.71,27.73,27.7,27.73,174209.0
2024-05-24 15:10:00,27.73,27.73,27.71,27.72,47566.0,27.73,27.73,27.71,27.72,47566.0
2024-05-24 15:15:00,27.71,27.72,27.7,27.71,102217.0,27.71,27.72,27.7,27.71,102217.0
2024-05-24 15:20:00,27.71,27.72,27.7,27.71,241530.0,27.71,27.72,27.7,27.71,241530.0
2024-05-24 15:25:00,27.71,27.71,27.69,27.71,105318.0,27.71,27.71,27.69,27.71,105318.0
2024-05-24 15:30:00,27.7,27.71,27.69,27.7,145756.0,27.7,27.71,27.69,27.7,145756.0
2024-05-24 15:35:00,27.7,27.71,27.68,27.71,292438.0,27.7,27.71,27.68,27.71,292438.0
2024-05-24 15:40:00,27.71,27.72,27.69,27.71,104272.0,27.71,27.72,27.69,27.71,104272.0
2024-05-24 15:45:00,27.71,27.74,27.71,27.71,223089.0,27.71,27.74,27.71,27.71,223089.0
2024-05-24 15:50:00,27.71,27.73,27.71,27.72,224093.0,27.71,27.73,27.71,27.72,224093.0
2024-05-24 15:55:00,27.72,27.74,27.72,27.74,351174.0,27.72,27.74,27.72,27.74,351174.0
2024-05-28 09:30:00,29.3,29.33,29.16,29.19,2198328.0,29.3,29.33,29.16,29.19,2198328.0
2024-05-28 09:35:00,29.19,29.27,29.01,29.08,1276697.0,29.19,29.27,29.01,29.08,1276697.0
2024-05-28 09:40:00,29.07,29.2,29.06,29.12,634539.0,29.07,29.2,29.06,29.12,634539.0
2024-05-28 09:45:00,29.11,29.11,28.95,29.01,1032332.0,29.11,29.11,28.95,29.01,1032332.0
2024-05-28 09:50:00,29.01,29.13,29.0,29.12,495206.0,29.01,29.13,29.0,29.12,495206.0
2024-05-28 09:55:00,29.13,29.13,28.9,28.94,1736492.0,29.13,29.13,28.9,28.94,1736492.0
2024-05-28 10:00:00,28.94,28.94,28.73,28.77,1430154.0,28.94,28.94,28.73,28.77,1430154.0
2024-05-28 10:05:00,28.77,28.89,28.69,28.88,985499.0,28.77,28.89,28.69,28.88,985499.0
2024-05-28 10:10:00,28.89,28.93,28.85,28.91,487844.0,28.89,28.93,28.85,28.91,487844.0
2024-05-28 10:15:00,28.9,28.99,28.88,28.96,421020.0,28.9,28.99,28.88,28.96,421020.0
2024-05-28 10:20:00,28.96,29.05,28.95,29.03,303982.0,28.96,29.05,28.95,29.03,303982.0
2024-05-28 10:25:00,29.03,29.1,29.01,29.08,291841.0,29.03,29.1,29.01,29.08,291841.0
2024-05-28 10:30:00,29.06,29.12,28.99,29.09,400929.0,29.06,29.12,28.99,29.09,400929.0
2024-05-28 10:35:00,29.09,29.11,29.02,29.02,263625.0,29.09,29.11,29.02,29.02,263625.0
2024-05-28 10:40:00,29.02,29.11,29.02,29.09,180783.0,29.02,29.11,29.02,29.09,180783.0
2024-05-28 10:45:00,29.09,29.12,29.04,29.09,243761.0,29.09,29.12,29.04,29.09,243761.0
2024-05-28 10:50:00,29.09,29.16,29.09,29.12,424667.0,29.09,29.16,29.09,29.12,424667.0
2024-05-28 10:55:00,29.12,29.17,29.09,29.09,207737.0,29.12,29.17,29.09,29.09,207737.0
2024-05-28 11:00:00,29.1,29.11,29.01,29.02,194286.0,29.1,29.11,29.01,29.02,194286.0
2024-05-28 11:05:00,29.01,29.05,28.96,29.02,310111.0,29.01,29.05,28.96,29.02,310111.0
2024-05-28 11:10:00,29.03,29.06,28.98,29.05,183143.0,29.03,29.06,28.98,29.05,183143.0
2024-05-28 11:15:00,29.05,29.14,29.04,29.12,232371.0,29.05,29.14,29.04,29.12,232371.0
2024-05-28 11:20:00,29.13,29.17,29.09,29.16,242912.0,29.13,29.17,29.09,29.16,242912.0
2024-05-28 11:25:00,29.15,29.16,29.11,29.13,215974.0,29.15,29.16,29.11,29.13,215974.0
2024-05-28 11:30:00,29.14,29.15,29.11,29.15,393045.0,29.14,29.15,29.11,29.15,393045.0
2024-05-28 11:35:00,29.15,29.22,29.14,29.21,399280.0,29.15,29.22,29.14,29.21,399280.0
2024-05-28 11:40:00,29.21,29.32,29.21,29.29,418802.0,29.21,29.32,29.21,29.29,418802.0
2024-05-28 11:45:00,29.29,29.32,29.24,29.29,284035.0,29.29,29.32,29.24,29.29,284035.0
2024-05-28 11:50:00,29.29,29.3,29.25,29.27,226882.0,29.29,29.3,29.25,29.27,226882.0
2024-05-28 11:55:00,29.27,29.28,29.23,29.26,283686.0,29.27,29.28,29.23,29.26,283686.0
2024-05-28 12:00:00,29.27,29.3,29.23,29.28,207396.0,29.27,29.3,29.23,29.28,207396.0
2024-05-28 12:05:00,29.28,29.29,29.25,29.27,152318.0,29.28,29.29,29.25,29.27,152318.0
2024-05-28 12:10:00,29.27,29.34,29.26,29.34,210634.0,29.27,29.34,29.26,29.34,210634.0
2024-05-28 12:15:00,29.33,29.34,29.3,29.31,191546.0,29.33,29.34,29.3,29.31,191546.0
2024-05-28 12:20:00,29.32,29.33,29.27,29.32,187169.0,29.32,29.33,29.27,29.32,187169.0
2024-05-28 12:25:00,29.31,29.32,29.21,29.21,341394.0,29.31,29.32,29.21,29.21,341394.0
2024-05-28 12:30:00,29.22,29.26,29.18,29.23,283877.0,29.22,29.26,29.18,29.23,283877.0
2024-05-28 12:35:00,29.24,29.25,29.2,29.22,149540.0,29.24,29.25,29.2,29.22,149540.0
2024-05-28 12:40:00,29.22,29.25,29.17,29.19,158094.0,29.22,29.25,29.17,29.19,158094.0
2024-05-28 12:45:00,29.18,29.2,29.14,29.18,119957.0,29.18,29.2,29.14,29.18,119957.0
2024-05-28 12:50:00,29.17,29.22,29.16,29.2,139495.0,29.17,29.22,29.16,29.2,139495.0
2024-05-28 12:55:00,29.2,29.24,29.2,29.22,84071.0,29.2,29.24,29.2,29.22,84071.0
2024-05-28 13:00:00,29.23,29.23,29.1,29.12,210507.0,29.23,29.23,29.1,29.12,210507.0
2024-05-28 13:05:00,29.13,29.17,29.12,29.14,202735.0,29.13,29.17,29.12,29.14,202735.0
2024-05-28 13:10:00,29.13,29.16,29.11,29.12,225864.0,29.13,29.16,29.11,29.12,225864.0
2024-05-28 13:15:00,29.11,29.16,29.1,29.15,129321.0,29.11,29.16,29.1,29.15,129321.0
2024-05-28 13:20:00,29.15,29.2,29.13,29.18,214648.0,29.15,29.2,29.13,29.18,214648.0
2024-05-28 13:25:00,29.17,29.22,29.16,29.21,115737.0,29.17,29.22,29.16,29.21,115737.0
2024-05-28 13:30:00,29.21,29.22,29.19,29.2,133621.0,29.21,29.22,29.19,29.2,133621.0
2024-05-28 13:35:00,29.2,29.29,29.19,29.29,221486.0,29.2,29.29,29.19,29.29,221486.0
2024-05-28 13:40:00,29.28,29.28,29.23,29.26,118964.0,29.28,29.28,29.23,29.26,118964.0
2024-05-28 13:45:00,29.26,29.26,29.2,29.2,139030.0,29.26,29.26,29.2,29.2,139030.0
2024-05-28 13:50:00,29.2,29.23,29.18,29.19,344021.0,29.2,29.23,29.18,29.19,344021.0
2024-05-28 13:55:00,29.18,29.22,29.18,29.2,178860.0,29.18,29.22,29.18,29.2,178860.0
2024-05-28 14:00:00,29.2,29.2,29.16,29.18,88062.0,29.2,29.2,29.16,29.18,88062.0
2024-05-28 14:05:00,29.19,29.2,29.15,29.17,69490.0,29.19,29.2,29.15,29.17,69490.0
2024-05-28 14:10:00,29.16,29.17,29.14,29.17,93760.0,29.16,29.17,29.14,29.17,93760.0
2024-05-28 14:15:00,29.17,29.19,29.16,29.16,74203.0,29.17,29.19,29.16,29.16,74203.0
2024-05-28 14:20:00,29.16,29.16,29.12,29.14,211235.0,29.16,29.16,29.12,29.14,211235.0
2024-05-28 14:25:00,29.14,29.14,29.1,29.12,167273.0,29.14,29.14,29.1,29.12,167273.0
2024-05-28 14:30:00,29.12,29.12,29.06,29.08,531190.0,29.12,29.12,29.06,29.08,531190.0
2024-05-28 14:35:00,29.09,29.09,29.05,29.07,264938.0,29.09,29.09,29.05,29.07,264938.0
2024-05-28 14:40:00,29.07,29.11,29.06,29.1,192781.0,29.07,29.11,29.06,29.1,192781.0
2024-05-28 14:45:00,29.1,29.13,29.09,29.12,147937.0,29.1,29.13,29.09,29.12,147937.0
2024-05-28 14:50:00,29.13,29.14,29.11,29.14,117831.0,29.13,29.14,29.11,29.14,117831.0
2024-05-28 14:55:00,29.14,29.17,29.13,29.17,135170.0,29.14,29.17,29.13,29.17,135170.0
2024-05-28 15:00:00,29.16,29.19,29.16,29.17,201179.0,29.16,29.19,29.16,29.17,201179.0
2024-05-28 15:05:00,29.17,29.2,29.17,29.18,169297.0,29.17,29.2,29.17,29.18,169297.0
2024-05-28 15:10:00,29.18,29.19,29.16,29.17,94163.0,29.18,29.19,29.16,29.17,94163.0
2024-05-28 15:15:00,29.17,29.2,29.16,29.2,147680.0,29.17,29.2,29.16,29.2,147680.0
2024-05-28 15:20:00,29.2,29.22,29.18,29.21,218495.0,29.2,29.22,29.18,29.21,218495.0
2024-05-28 15:25:00,29.22,29.24,29.21,29.24,164882.0,29.22,29.24,29.21,29.24,164882.0
2024-05-28 15:30:00,29.24,29.27,29.23,29.27,450504.0,29.24,29.27,29.23,29.27,450504.0
2024-05-28 15:35:00,29.26,29.27,29.24,29.27,247284.0,29.26,29.27,29.24,29.27,247284.0
2024-05-28 15:40:00,29.27,29.29,29.26,29.28,403884.0,29.27,29.29,29.26,29.28,403884.0
2024-05-28 15:45:00,29.29,29.3,29.26,29.27,429368.0,29.29,29.3,29.26,29.27,429368.0
2024-05-28 15:50:00,29.27,29.28,29.26,29.28,448831.0,29.27,29.28,29.26,29.28,448831.0
2024-05-28 15:55:00,29.28,29.29,29.24,29.25,1944360.0,29.28,29.29,29.24,29.25,1944360.0
2024-05-29 09:30:00,29.07,29.14,29.01,29.04,639466.0,29.07,29.14,29.01,29.04,639466.0
2024-05-29 09:35:00,29.04,29.15,28.98,29.13,761910.0,29.04,29.15,28.98,29.13,761910.0
2024-05-29 09:40:00,29.14,29.14,28.99,29.0,479477.0,29.14,29.14,28.99,29.0,479477.0
2024-05-29 09:45:00,29.0,29.12,28.99,29.1,559394.0,29.0,29.12,28.99,29.1,559394.0
2024-05-29 09:50:00,29.11,29.19,29.09,29.17,297018.0,29.11,29.19,29.09,29.17,297018.0
2024-05-29 09:55:00,29.16,29.26,29.16,29.23,404192.0,29.16,29.26,29.16,29.23,404192.0
2024-05-29 10:00:00,29.22,29.29,29.2,29.21,338949.0,29.22,29.29,29.2,29.21,338949.0
2024-05-29 10:05:00,29.2,29.26,29.17,29.25,187092.0,29.2,29.26,29.17,29.25,187092.0
2024-05-29 10:10:00,29.25,29.29,29.2,29.29,365336.0,29.25,29.29,29.2,29.29,365336.0
2024-05-29 10:15:00,29.29,29.32,29.27,29.28,217272.0,29.29,29.32,29.27,29.28,217272.0
2024-05-29 10:20:00,29.27,29.28,29.19,29.22,328832.0,29.27,29.28,29.19,29.22,328832.0
2024-05-29 10:25:00,29.22,29.26,29.19,29.25,147237.0,29.22,29.26,29.19,29.25,147237.0
2024-05-29 10:30:00,29.25,29.29,29.22,29.28,216663.0,29.25,29.29,29.22,29.28,216663.0
2024-05-29 10:35:00,29.28,29.31,29.22,29.25,171198.0,29.28,29.31,29.22,29.25,171198.0
2024-05-29 10:40:00,29.24,29.28,29.19,29.2,185652.0,29.24,29.28,29.19,29.2,185652.0
2024-05-29 10:45:00,29.2,29.24,29.15,29.24,226872.0,29.2,29.24,29.15,29.24,226872.0
2024-05-29 10:50:00,29.24,29.27,29.22,29.26,110189.0,29.24,29.27,29.22,29.26,110189.0
2024-05-29 10:55:00,29.25,29.3,29.23,29.3,216892.0,29.25,29.3,29.23,29.3,216892.0
2024-05-29 11:00:00,29.3,29.3,29.21,29.21,358856.0,29.3,29.3,29.21,29.21,358856.0
2024-05-29 11:05:00,29.22,29.25,29.18,29.23,324763.0,29.22,29.25,29.18,29.23,324763.0
2024-05-29 11:10:00,29.22,29.23,29.18,29.21,252989.0,29.22,29.23,29.18,29.21,252989.0
2024-05-29 11:15:00,29.21,29.26,29.21,29.23,198941.0,29.21,29.26,29.21,29.23,198941.0
2024-05-29 11:20:00,29.23,29.28,29.22,29.26,267417.0,29.23,29.28,29.22,29.26,267417.0
2024-05-29 11:25:00,29.26,29.28,29.25,29.27,296246.0,29.26,29.28,29.25,29.27,296246.0
2024-05-29 11:30:00,29.27,29.29,29.21,29.22,249891.0,29.27,29.29,29.21,29.22,249891.0
2024-05-29 11:35:00,29.23,29.29,29.2,29.27,204562.0,29.23,29.29,29.2,29.27,204562.0
2024-05-29 11:40:00,29.27,29.28,29.25,29.27,74424.0,29.27,29.28,29.25,29.27,74424.0
2024-05-29 11:45:00,29.27,29.33,29.26,29.32,510403.0,29.27,29.33,29.26,29.32,510403.0
2024-05-29 11:50:00,29.32,29.36,29.31,29.32,404703.0,29.32,29.36,29.31,29.32,404703.0
2024-05-29 11:55:00,29.32,29.33,29.28,29.29,299480.0,29.32,29.33,29.28,29.29,299480.0
2024-05-29 12:00:00,29.3,29.35,29.27,29.34,281920.0,29.3,29.35,29.27,29.34,281920.0
2024-05-29 12:05:00,29.34,29.34,29.3,29.32,108831.0,29.34,29.34,29.3,29.32,108831.0
2024-05-29 12:10:00,29.32,29.32,29.23,29.24,278565.0,29.32,29.32,29.23,29.24,278565.0
2024-05-29 12:15:00,29.23,29.25,29.18,29.22,348411.0,29.23,29.25,29.18,29.22,348411.0
2024-05-29 12:20:00,29.21,29.27,29.21,29.26,208961.0,29.21,29.27,29.21,29.26,208961.0
2024-05-29 12:25:00,29.27,29.3,29.26,29.29,196674.0,29.27,29.3,29.26,29.29,196674.0
2024-05-29 12:30:00,29.28,29.31,29.25,29.29,256724.0,29.28,29.31,29.25,29.29,256724.0
2024-05-29 12:35:00,29.29,29.35,29.29,29.33,80217.0,29.29,29.35,29.29,29.33,80217.0
2024-05-29 12:40:00,29.34,29.35,29.31,29.32,209210.0,29.34,29.35,29.31,29.32,209210.0
2024-05-29 12:45:00,29.32,29.35,29.32,29.34,91562.0,29.32,29.35,29.32,29.34,91562.0
2024-05-29 12:50:00,29.34,29.37,29.32,29.33,253518.0,29.34,29.37,29.32,29.33,253518.0
2024-05-29 12:55:00,29.33,29.37,29.33,29.37,185089.0,29.33,29.37,29.33,29.37,185089.0
2024-05-29 13:00:00,29.37,29.4,29.33,29.4,709125.0,29.37,29.4,29.33,29.4,709125.0
2024-05-29 13:05:00,29.39,29.4,29.37,29.37,170765.0,29.39,29.4,29.37,29.37,170765.0
2024-05-29 13:10:00,29.37,29.39,29.35,29.39,109092.0,29.37,29.39,29.35,29.39,109092.0
2024-05-29 13:15:00,29.39,29.41,29.35,29.39,138606.0,29.39,29.41,29.35,29.39,138606.0
2024-05-29 13:20:00,29.4,29.41,29.37,29.38,202340.0,29.4,29.41,29.37,29.38,202340.0
2024-05-29 13:25:00,29.38,29.41,29.37,29.39,76685.0,29.38,29.41,29.37,29.39,76685.0
2024-05-29 13:30:00,29.39,29.4,29.37,29.39,65584.0,29.39,29.4,29.37,29.39,65584.0
2024-05-29 13:35:00,29.4,29.41,29.38,29.39,125309.0,29.4,29.41,29.38,29.39,125309.0
2024-05-29 13:40:00,29.39,29.39,29.37,29.39,85161.0,29.39,29.39,29.37,29.39,85161.0
2024-05-29 13:45:00,29.39,29.41,29.38,29.41,127701.0,29.39,29.41,29.38,29.41,127701.0
2024-05-29 13:50:00,29.4,29.45,29.4,29.44,305708.0,29.4,29.45,29.4,29.44,305708.0
2024-05-29 13:55:00,29.45,29.46,29.43,29.45,106892.0,29.45,29.46,29.43,29.45,106892.0
2024-05-29 14:00:00,29.45,29.47,29.42,29.43,199931.0,29.45,29.47,29.42,29.43,199931.0
2024-05-29 14:05:00,29.44,29.46,29.44,29.46,50647.0,29.44,29.46,29.44,29.46,50647.0
2024-05-29 14:10:00,29.45,29.47,29.44,29.46,122143.0,29.45,29.47,29.44,29.46,122143.0
2024-05-29 14:15:00,29.46,29.46,29.39,29.42,166390.0,29.46,29.46,29.39,29.42,166390.0
2024-05-29 14:20:00,29.41,29.42,29.37,29.39,56757.0,29.41,29.42,29.37,29.39,56757.0
2024-05-29 14:25:00,29.39,29.41,29.37,29.39,122344.0,29.39,29.41,29.37,29.39,122344.0
2024-05-29 14:30:00,29.39,29.39,29.35,29.36,81161.0,29.39,29.39,29.35,29.36,81161.0
2024-05-29 14:35:00,29.36,29.36,29.32,29.32,148585.0,29.36,29.36,29.32,29.32,148585.0
2024-05-29 14:40:00,29.32,29.33,29.29,29.3,191719.0,29.32,29.33,29.29,29.3,191719.0
2024-05-29 14:45:00,29.3,29.31,29.26,29.3,145668.0,29.3,29.31,29.26,29.3,145668.0
2024-05-29 14:50:00,29.3,29.31,29.25,29.26,318556.0,29.3,29.31,29.25,29.26,318556.0
2024-05-29 14:55:00,29.26,29.28,29.25,29.26,65568.0,29.26,29.28,29.25,29.26,65568.0
2024-05-29 15:00:00,29.26,29.27,29.24,29.26,176380.0,29.26,29.27,29.24,29.26,176380.0
2024-05-29 15:05:00,29.26,29.26,29.25,29.26,164242.0,29.26,29.26,29.25,29.26,164242.0
2024-05-29 15:10:00,29.27,29.28,29.25,29.27,92973.0,29.27,29.28,29.25,29.27,92973.0
2024-05-29 15:15:00,29.27,29.28,29.26,29.28,71219.0,29.27,29.28,29.26,29.28,71219.0
2024-05-29 15:20:00,29.28,29.28,29.26,29.28,42492.0,29.28,29.28,29.26,29.28,42492.0
2024-05-29 15:25:00,29.27,29.28,29.23,29.24,156837.0,29.27,29.28,29.23,29.24,156837.0
2024-05-29 15:30:00,29.25,29.25,29.19,29.2,262452.0,29.25,29.25,29.19,29.2,262452.0
2024-05-29 15:35:00,29.21,29.22,29.19,29.2,144761.0,29.21,29.22,29.19,29.2,144761.0
2024-05-29 15:40:00,29.2,29.21,29.18,29.21,273863.0,29.2,29.21,29.18,29.21,273863.0
2024-05-29 15:45:00,29.21,29.22,29.18,29.19,232079.0,29.21,29.22,29.18,29.19,232079.0
2024-05-29 15:50:00,29.19,29.2,29.17,29.19,388400.0,29.19,29.2,29.17,29.19,388400.0
2024-05-29 15:55:00,29.19,29.19,29.16,29.18,618008.0,29.19,29.19,29.16,29.18,618008.0
2024-05-30 09:30:00,28.83,28.9,28.8,28.9,857057.0,28.83,28.9,28.8,28.9,857057.0
2024-05-30 09:35:00,28.9,28.95,28.82,28.85,690699.0,28.9,28.95,28.82,28.85,690699.0
2024-05-30 09:40:00,28.85,29.02,28.84,28.98,752633.0,28.85,29.02,28.84,28.98,752633.0
2024-05-30 09:45:00,28.98,29.05,28.97,28.97,595582.0,28.98,29.05,28.97,28.97,595582.0
2024-05-30 09:50:00,28.98,29.0,28.91,28.97,445602.0,28.98,29.0,28.91,28.97,445602.0
2024-05-30 09:55:00,28.96,28.97,28.9,28.94,309386.0,28.96,28.97,28.9,28.94,309386.0
2024-05-30 10:00:00,28.95,28.97,28.88,28.91,435589.0,28.95,28.97,28.88,28.91,435589.0
2024-05-30 10:05:00,28.91,28.93,28.86,28.88,293664.0,28.91,28.93,28.86,28.88,293664.0
2024-05-30 10:10:00,28.87,28.88,28.77,28.81,356994.0,28.87,28.88,28.77,28.81,356994.0
2024-05-30 10:15:00,28.81,28.91,28.81,28.9,376603.0,28.81,28.91,28.81,28.9,376603.0
2024-05-30 10:20:00,28.91,28.95,28.86,28.87,180033.0,28.91,28.95,28.86,28.87,180033.0
2024-05-30 10:25:00,28.86,28.87,28.82,28.83,158058.0,28.86,28.87,28.82,28.83,158058.0
2024-05-30 10:30:00,28.83,28.85,28.8,28.83,191649.0,28.83,28.85,28.8,28.83,191649.0
2024-05-30 10:35:00,28.82,28.83,28.76,28.82,420812.0,28.82,28.83,28.76,28.82,420812.0
2024-05-30 10:40:00,28.82,28.82,28.68,28.71,458442.0,28.82,28.82,28.68,28.71,458442.0
2024-05-30 10:45:00,28.72,28.75,28.66,28.66,342355.0,28.72,28.75,28.66,28.66,342355.0
2024-05-30 10:50:00,28.66,28.68,28.61,28.64,408472.0,28.66,28.68,28.61,28.64,408472.0
2024-05-30 10:55:00,28.65,28.69,28.62,28.68,638133.0,28.65,28.69,28.62,28.68,638133.0
2024-05-30 11:00:00,28.69,28.73,28.66,28.68,238555.0,28.69,28.73,28.66,28.68,238555.0
2024-05-30 11:05:00,28.67,28.71,28.65,28.68,192151.0,28.67,28.71,28.65,28.68,192151.0
2024-05-30 11:10:00,28.68,28.71,28.65,28.69,114792.0,28.68,28.71,28.65,28.69,114792.0
2024-05-30 11:15:00,28.7,28.72,28.66,28.68,183934.0,28.7,28.72,28.66,28.68,183934.0
2024-05-30 11:20:00,28.69,28.69,28.59,28.65,384294.0,28.69,28.69,28.59,28.65,384294.0
2024-05-30 11:25:00,28.66,28.7,28.64,28.65,138668.0,28.66,28.7,28.64,28.65,138668.0
2024-05-30 11:30:00,28.64,28.68,28.62,28.67,216939.0,28.64,28.68,28.62,28.67,216939.0
2024-05-30 11:35:00,28.67,28.67,28.6,28.63,245652.0,28.67,28.67,28.6,28.63,245652.0
2024-05-30 11:40:00,28.63,28.63,28.58,28.61,262225.0,28.63,28.63,28.58,28.61,262225.0
2024-05-30 11:45:00,28.61,28.67,28.61,28.63,150184.0,28.61,28.67,28.61,28.63,150184.0
2024-05-30 11:50:00,28.62,28.68,28.61,28.65,116548.0,28.62,28.68,28.61,28.65,116548.0
2024-05-30 11:55:00,28.65,28.67,28.62,28.63,66898.0,28.65,28.67,28.62,28.63,66898.0
2024-05-30 12:00:00,28.63,28.66,28.54,28.54,289645.0,28.63,28.66,28.54,28.54,289645.0
2024-05-30 12:05:00,28.55,28.62,28.5,28.5,324712.0,28.55,28.62,28.5,28.5,324712.0
2024-05-30 12:10:00,28.51,28.56,28.5,28.51,190904.0,28.51,28.56,28.5,28.51,190904.0
2024-05-30 12:15:00,28.52,28.6,28.51,28.59,322981.0,28.52,28.6,28.51,28.59,322981.0
2024-05-30 12:20:00,28.59,28.62,28.55,28.56,95501.0,28.59,28.62,28.55,28.56,95501.0
2024-05-30 12:25:00,28.56,28.58,28.55,28.57,80926.0,28.56,28.58,28.55,28.57,80926.0
2024-05-30 12:30:00,28.58,28.67,28.57,28.63,203969.0,28.58,28.67,28.57,28.63,203969.0
2024-05-30 12:35:00,28.63,28.65,28.61,28.63,92528.0,28.63,28.65,28.61,28.63,92528.0
2024-05-30 12:40:00,28.63,28.65,28.62,28.65,50400.0,28.63,28.65,28.62,28.65,50400.0
2024-05-30 12:45:00,28.65,28.65,28.62,28.64,114553.0,28.65,28.65,28.62,28.64,114553.0
2024-05-30 12:50:00,28.64,28.68,28.63,28.67,107132.0,28.64,28.68,28.63,28.67,107132.0
2024-05-30 12:55:00,28.67,28.67,28.63,28.66,86479.0,28.67,28.67,28.63,28.66,86479.0
2024-05-30 13:00:00,28.66,28.69,28.65,28.65,122386.0,28.66,28.69,28.65,28.65,122386.0
2024-05-30 13:05:00,28.65,28.68,28.62,28.62,50129.0,28.65,28.68,28.62,28.62,50129.0
2024-05-30 13:10:00,28.62,28.63,28.6,28.62,112223.0,28.62,28.63,28.6,28.62,112223.0
2024-05-30 13:15:00,28.61,28.62,28.57,28.62,95349.0,28.61,28.62,28.57,28.62,95349.0
2024-05-30 13:20:00,28.62,28.66,28.61,28.65,177341.0,28.62,28.66,28.61,28.65,177341.0
2024-05-30 13:25:00,28.65,28.65,28.58,28.6,148529.0,28.65,28.65,28.58,28.6,148529.0
2024-05-30 13:30:00,28.59,28.63,28.59,28.6,96908.0,28.59,28.63,28.59,28.6,96908.0
2024-05-30 13:35:00,28.59,28.61,28.57,28.61,118989.0,28.59,28.61,28.57,28.61,118989.0
2024-05-30 13:40:00,28.6,28.62,28.59,28.6,49580.0,28.6,28.62,28.59,28.6,49580.0
2024-05-30 13:45:00,28.6,28.61,28.58,28.6,128290.0,28.6,28.61,28.58,28.6,128290.0
2024-05-30 13:50:00,28.6,28.63,28.58,28.63,58807.0,28.6,28.63,28.58,28.63,58807.0
2024-05-30 13:55:00,28.63,28.64,28.6,28.61,75781.0,28.63,28.64,28.6,28.61,75781.0
2024-05-30 14:00:00,28.6,28.6,28.56,28.57,326571.0,28.6,28.6,28.56,28.57,326571.0
2024-05-30 14:05:00,28.57,28.59,28.55,28.55,128479.0,28.57,28.59,28.55,28.55,128479.0
2024-05-30 14:10:00,28.55,28.56,28.52,28.54,150152.0,28.55,28.56,28.52,28.54,150152.0
2024-05-30 14:15:00,28.55,28.56,28.52,28.53,201276.0,28.55,28.56,28.52,28.53,201276.0
2024-05-30 14:20:00,28.53,28.55,28.51,28.54,106909.0,28.53,28.55,28.51,28.54,106909.0
2024-05-30 14:25:00,28.54,28.55,28.51,28.52,149384.0,28.54,28.55,28.51,28.52,149384.0
2024-05-30 14:30:00,28.52,28.55,28.51,28.54,84077.0,28.52,28.55,28.51,28.54,84077.0
2024-05-30 14:35:00,28.54,28.54,28.52,28.53,132819.0,28.54,28.54,28.52,28.53,132819.0
2024-05-30 14:40:00,28.52,28.53,28.5,28.52,134176.0,28.52,28.53,28.5,28.52,134176.0
2024-05-30 14:45:00,28.52,28.53,28.5,28.5,146392.0,28.52,28.53,28.5,28.5,146392.0
2024-05-30 14:50:00,28.51,28.53,28.5,28.53,46397.0,28.51,28.53,28.5,28.53,46397.0
2024-05-30 14:55:00,28.53,28.53,28.51,28.52,63119.0,28.53,28.53,28.51,28.52,63119.0
2024-05-30 15:00:00,28.51,28.52,28.47,28.49,135278.0,28.51,28.52,28.47,28.49,135278.0
2024-05-30 15:05:00,28.48,28.5,28.48,28.5,48108.0,28.48,28.5,28.48,28.5,48108.0
2024-05-30 15:10:00,28.5,28.5,28.48,28.49,84400.0,28.5,28.5,28.48,28.49,84400.0
2024-05-30 15:15:00,28.5,28.5,28.47,28.48,228127.0,28.5,28.5,28.47,28.48,228127.0
2024-05-30 15:20:00,28.48,28.48,28.4,28.41,200139.0,28.48,28.48,28.4,28.41,200139.0
2024-05-30 15:25:00,28.41,28.43,28.41,28.41,148685.0,28.41,28.43,28.41,28.41,148685.0
2024-05-30 15:30:00,28.41,28.44,28.39,28.44,214239.0,28.41,28.44,28.39,28.44,214239.0
2024-05-30 15:35:00,28.44,28.47,28.43,28.43,231609.0,28.44,28.47,28.43,28.43,231609.0
2024-05-30 15:40:00,28.43,28.44,28.4,28.41,229348.0,28.43,28.44,28.4,28.41,229348.0
2024-05-30 15:45:00,28.41,28.42,28.31,28.32,623365.0,28.41,28.42,28.31,28.32,623365.0
2024-05-30 15:50:00,28.32,28.39,28.31,28.39,558956.0,28.32,28.39,28.31,28.39,558956.0
2024-05-30 15:55:00,28.39,28.42,28.37,28.42,1156363.0,28.39,28.42,28.37,28.42,1156363.0
2024-05-31 09:30:00,28.77,28.77,28.64,28.73,873277.0,28.77,28.77,28.64,28.73,873277.0
2024-05-31 09:35:00,28.72,28.79,28.66,28.72,367601.0,28.72,28.79,28.66,28.72,367601.0
2024-05-31 09:40:00,28.72,28.79,28.69,28.75,646669.0,28.72,28.79,28.69,28.75,646669.0
2024-05-31 09:45:00,28.75,28.86,28.72,28.8,431794.0,28.75,28.86,28.72,28.8,431794.0
2024-05-31 09:50:00,28.81,28.81,28.58,28.6,717442.0,28.81,28.81,28.58,28.6,717442.0
2024-05-31 09:55:00,28.6,28.62,28.47,28.62,742444.0,28.6,28.62,28.47,28.62,742444.0
2024-05-31 10:00:00,28.63,28.67,28.54,28.6,506972.0,28.63,28.67,28.54,28.6,506972.0
2024-05-31 10:05:00,28.59,28.64,28.57,28.64,284391.0,28.59,28.64,28.57,28.64,284391.0
2024-05-31 10:10:00,28.64,28.64,28.45,28.48,674683.0,28.64,28.64,28.45,28.48,674683.0
2024-05-31 10:15:00,28.48,28.59,28.47,28.57,537999.0,28.48,28.59,28.47,28.57,537999.0
2024-05-31 10:20:00,28.57,28.6,28.47,28.48,287996.0,28.57,28.6,28.47,28.48,287996.0
2024-05-31 10:25:00,28.48,28.56,28.47,28.52,415284.0,28.48,28.56,28.47,28.52,415284.0
2024-05-31 10:30:00,28.52,28.52,28.39,28.45,452745.0,28.52,28.52,28.39,28.45,452745.0
2024-05-31 10:35:00,28.45,28.48,28.41,28.45,314946.0,28.45,28.48,28.41,28.45,314946.0
2024-05-31 10:40:00,28.44,28.45,28.31,28.32,447340.0,28.44,28.45,28.31,28.32,447340.0
2024-05-31 10:45:00,28.33,28.39,28.28,28.32,501816.0,28.33,28.39,28.28,28.32,501816.0
2024-05-31 10:50:00,28.32,28.36,28.28,28.3,366294.0,28.32,28.36,28.28,28.3,366294.0
2024-05-31 10:55:00,28.31,28.37,28.29,28.31,479910.0,28.31,28.37,28.29,28.31,479910.0
2024-05-31 11:00:00,28.31,28.31,28.17,28.23,792684.0,28.31,28.31,28.17,28.23,792684.0
2024-05-31 11:05:00,28.23,28.27,28.15,28.21,489773.0,28.23,28.27,28.15,28.21,489773.0
2024-05-31 11:10:00,28.21,28.22,27.96,28.0,812527.0,28.21,28.22,27.96,28.0,812527.0
2024-05-31 11:15:00,28.01,28.07,27.94,27.97,766264.0,28.01,28.07,27.94,27.97,766264.0
2024-05-31 11:20:00,27.97,27.98,27.86,27.86,641872.0,27.97,27.98,27.86,27.86,641872.0
2024-05-31 11:25:00,27.85,27.88,27.79,27.85,987253.0,27.85,27.88,27.79,27.85,987253.0
2024-05-31 11:30:00,27.85,27.86,27.69,27.73,735474.0,27.85,27.86,27.69,27.73,735474.0
2024-05-31 11:35:00,27.72,27.76,27.65,27.71,847433.0,27.72,27.76,27.65,27.71,847433.0
2024-05-31 11:40:00,27.71,27.82,27.71,27.75,499350.0,27.71,27.82,27.71,27.75,499350.0
2024-05-31 11:45:00,27.74,27.82,27.72,27.75,564249.0,27.74,27.82,27.72,27.75,564249.0
2024-05-31 11:50:00,27.75,27.83,27.75,27.76,489218.0,27.75,27.83,27.75,27.76,489218.0
2024-05-31 11:55:00,27.76,27.76,27.66,27.69,581838.0,27.76,27.76,27.66,27.69,581838.0
2024-05-31 12:00:00,27.67,27.81,27.65,27.79,358868.0,27.67,27.81,27.65,27.79,358868.0
2024-05-31 12:05:00,27.8,27.8,27.72,27.75,420367.0,27.8,27.8,27.72,27.75,420367.0
2024-05-31 12:10:00,27.75,27.8,27.72,27.79,329800.0,27.75,27.8,27.72,27.79,329800.0
2024-05-31 12:15:00,27.79,27.86,27.78,27.84,338528.0,27.79,27.86,27.78,27.84,338528.0
2024-05-31 12:20:00,27.83,27.84,27.74,27.76,386506.0,27.83,27.84,27.74,27.76,386506.0
2024-05-31 12:25:00,27.77,27.8,27.75,27.8,150134.0,27.77,27.8,27.75,27.8,150134.0
2024-05-31 12:30:00,27.79,27.8,27.75,27.77,166153.0,27.79,27.8,27.75,27.77,166153.0
2024-05-31 12:35:00,27.77,27.82,27.76,27.8,141237.0,27.77,27.82,27.76,27.8,141237.0
2024-05-31 12:40:00,27.81,27.86,27.8,27.84,157037.0,27.81,27.86,27.8,27.84,157037.0
2024-05-31 12:45:00,27.85,27.87,27.81,27.81,308972.0,27.85,27.87,27.81,27.81,308972.0
2024-05-31 12:50:00,27.82,27.85,27.8,27.81,146156.0,27.82,27.85,27.8,27.81,146156.0
2024-05-31 12:55:00,27.81,27.81,27.76,27.8,263278.0,27.81,27.81,27.76,27.8,263278.0
2024-05-31 13:00:00,27.81,27.82,27.75,27.77,168159.0,27.81,27.82,27.75,27.77,168159.0
2024-05-31 13:05:00,27.77,27.81,27.75,27.77,101367.0,27.77,27.81,27.75,27.77,101367.0
2024-05-31 13:10:00,27.78,27.8,27.73,27.79,205469.0,27.78,27.8,27.73,27.79,205469.0
2024-05-31 13:15:00,27.8,27.8,27.73,27.74,92177.0,27.8,27.8,27.73,27.74,92177.0
2024-05-31 13:20:00,27.73,27.74,27.65,27.66,612019.0,27.73,27.74,27.65,27.66,612019.0
2024-05-31 13:25:00,27.66,27.66,27.58,27.66,470448.0,27.66,27.66,27.58,27.66,470448.0
2024-05-31 13:30:00,27.65,27.68,27.62,27.64,172723.0,27.65,27.68,27.62,27.64,172723.0
2024-05-31 13:35:00,27.64,27.67,27.63,27.66,159653.0,27.64,27.67,27.63,27.66,159653.0
2024-05-31 13:40:00,27.67,27.68,27.63,27.67,185437.0,27.67,27.68,27.63,27.67,185437.0
2024-05-31 13:45:00,27.67,27.74,27.66,27.71,344401.0,27.67,27.74,27.66,27.71,344401.0
2024-05-31 13:50:00,27.71,27.74,27.68,27.7,222260.0,27.71,27.74,27.68,27.7,222260.0
2024-05-31 13:55:00,27.69,27.72,27.69,27.69,47853.0,27.69,27.72,27.69,27.69,47853.0
2024-05-31 14:00:00,27.69,27.71,27.65,27.7,164307.0,27.69,27.71,27.65,27.7,164307.0
2024-05-31 14:05:00,27.7,27.71,27.67,27.69,54347.0,27.7,27.71,27.67,27.69,54347.0
2024-05-31 14:10:00,27.69,27.71,27.66,27.68,104817.0,27.69,27.71,27.66,27.68,104817.0
2024-05-31 14:15:00,27.68,27.69,27.66,27.68,90021.0,27.68,27.69,27.66,27.68,90021.0
2024-05-31 14:20:00,27.68,27.71,27.67,27.69,121978.0,27.68,27.71,27.67,27.69,121978.0
2024-05-31 14:25:00,27.69,27.74,27.69,27.71,202014.0,27.69,27.74,27.69,27.71,202014.0
2024-05-31 14:30:00,27.71,27.73,27.69,27.71,184015.0,27.71,27.73,27.69,27.71,184015.0
2024-05-31 14:35:00,27.72,27.73,27.68,27.7,214537.0,27.72,27.73,27.68,27.7,214537.0
2024-05-31 14:40:00,27.7,27.72,27.69,27.72,90660.0,27.7,27.72,27.69,27.72,90660.0
2024-05-31 14:45:00,27.72,27.73,27.68,27.69,192430.0,27.72,27.73,27.68,27.69,192430.0
2024-05-31 14:50:00,27.69,27.69,27.65,27.66,137930.0,27.69,27.69,27.65,27.66,137930.0
2024-05-31 14:55:00,27.66,27.68,27.65,27.67,129562.0,27.66,27.68,27.65,27.67,129562.0
2024-05-31 15:00:00,27.67,27.67,27.61,27.63,186708.0,27.67,27.67,27.61,27.63,186708.0
2024-05-31 15:05:00,27.63,27.67,27.62,27.65,203293.0,27.63,27.67,27.62,27.65,203293.0
2024-05-31 15:10:00,27.64,27.65,27.62,27.62,299135.0,27.64,27.65,27.62,27.62,299135.0
2024-05-31 15:15:00,27.62,27.64,27.6,27.64,310138.0,27.62,27.64,27.6,27.64,310138.0
2024-05-31 15:20:00,27.64,27.65,27.62,27.64,291804.0,27.64,27.65,27.62,27.64,291804.0
2024-05-31 15:25:00,27.64,27.64,27.62,27.63,135262.0,27.64,27.64,27.62,27.63,135262.0
2024-05-31 15:30:00,27.63,27.64,27.61,27.63,277526.0,27.63,27.64,27.61,27.63,277526.0
2024-05-31 15:35:00,27.64,27.65,27.62,27.64,420778.0,27.64,27.65,27.62,27.64,420778.0
2024-05-31 15:40:00,27.63,27.7,27.63,27.7,500914.0,27.63,27.7,27.63,27.7,500914.0
2024-05-31 15:45:00,27.69,27.77,27.69,27.76,626921.0,27.69,27.77,27.69,27.76,626921.0
2024-05-31 15:50:00,27.77,27.8,27.76,27.79,793951.0,27.77,27.8,27.76,27.79,793951.0
2024-05-31 15:55:00,27.79,27.79,27.73,27.76,1151199.0,27.79,27.79,27.73,27.76,1151199.0
2024-06-03 09:30:00,27.82,27.86,27.73,27.79,783666.0,27.82,27.86,27.73,27.79,783666.0
2024-06-03 09:35:00,27.79,27.81,27.71,27.73,636009.0,27.79,27.81,27.71,27.73,636009.0
2024-06-03 09:40:00,27.73,27.8,27.7,27.76,545077.0,27.73,27.8,27.7,27.76,545077.0
2024-06-03 09:45:00,27.77,27.77,27.67,27.67,657080.0,27.77,27.77,27.67,27.67,657080.0
2024-06-03 09:50:00,27.68,27.76,27.56,27.73,479269.0,27.68,27.76,27.56,27.73,479269.0
2024-06-03 09:55:00,27.72,27.74,27.64,27.7,457620.0,27.72,27.74,27.64,27.7,457620.0
2024-06-03 10:00:00,27.75,27.91,27.75,27.88,726002.0,27.75,27.91,27.75,27.88,726002.0
2024-06-03 10:05:00,27.88,27.91,27.73,27.84,542430.0,27.88,27.91,27.73,27.84,542430.0
2024-06-03 10:10:00,27.85,27.94,27.84,27.85,481959.0,27.85,27.94,27.84,27.85,481959.0
2024-06-03 10:15:00,27.86,27.92,27.82,27.89,543583.0,27.86,27.92,27.82,27.89,543583.0
2024-06-03 10:20:00,27.9,27.91,27.78,27.82,395875.0,27.9,27.91,27.78,27.82,395875.0
2024-06-03 10:25:00,27.81,27.85,27.75,27.79,167961.0,27.81,27.85,27.75,27.79,167961.0
2024-06-03 10:30:00,27.79,27.83,27.75,27.82,234330.0,27.79,27.83,27.75,27.82,234330.0
2024-06-03 10:35:00,27.82,27.9,27.78,27.9,200141.0,27.82,27.9,27.78,27.9,200141.0
2024-06-03 10:40:00,27.9,27.92,27.84,27.85,263932.0,27.9,27.92,27.84,27.85,263932.0
2024-06-03 10:45:00,27.85,27.9,27.82,27.85,369202.0,27.85,27.9,27.82,27.85,369202.0
2024-06-03 10:50:00,27.85,27.87,27.8,27.82,196679.0,27.85,27.87,27.8,27.82,196679.0
2024-06-03 10:55:00,27.82,27.83,27.77,27.77,95952.0,27.82,27.83,27.77,27.77,95952.0
2024-06-03 11:00:00,27.77,27.77,27.69,27.71,251551.0,27.77,27.77,27.69,27.71,251551.0
2024-06-03 11:05:00,27.72,27.81,27.68,27.77,185692.0,27.72,27.81,27.68,27.77,185692.0
2024-06-03 11:10:00,27.77,27.84,27.76,27.84,118791.0,27.77,27.84,27.76,27.84,118791.0
2024-06-03 11:15:00,27.84,27.9,27.82,27.88,137684.0,27.84,27.9,27.82,27.88,137684.0
2024-06-03 11:20:00,27.88,27.89,27.85,27.86,118473.0,27.88,27.89,27.85,27.86,118473.0
2024-06-03 11:25:00,27.87,27.89,27.84,27.86,230881.0,27.87,27.89,27.84,27.86,230881.0
2024-06-03 11:30:00,27.86,27.9,27.82,27.83,140016.0,27.86,27.9,27.82,27.83,140016.0
2024-06-03 11:35:00,27.83,27.89,27.82,27.88,109904.0,27.83,27.89,27.82,27.88,109904.0
2024-06-03 11:40:00,27.88,27.89,27.85,27.88,82102.0,27.88,27.89,27.85,27.88,82102.0
2024-06-03 11:45:00,27.86,27.86,27.82,27.84,123420.0,27.86,27.86,27.82,27.84,123420.0
2024-06-03 11:50:00,27.85,27.9,27.84,27.87,80788.0,27.85,27.9,27.84,27.87,80788.0
2024-06-03 11:55:00,27.88,27.92,27.86,27.88,110150.0,27.88,27.92,27.86,27.88,110150.0
2024-06-03 12:00:00,27.88,27.89,27.85,27.88,81034.0,27.88,27.89,27.85,27.88,81034.0
2024-06-03 12:05:00,27.89,27.9,27.85,27.89,134128.0,27.89,27.9,27.85,27.89,134128.0
2024-06-03 12:10:00,27.89,27.92,27.88,27.89,168086.0,27.89,27.92,27.88,27.89,168086.0
2024-06-03 12:15:00,27.89,27.9,27.83,27.83,237101.0,27.89,27.9,27.83,27.83,237101.0
2024-06-03 12:20:00,27.83,27.85,27.8,27.83,75303.0,27.83,27.85,27.8,27.83,75303.0
2024-06-03 12:25:00,27.83,27.85,27.8,27.83,54252.0,27.83,27.85,27.8,27.83,54252.0
2024-06-03 12:30:00,27.82,27.87,27.82,27.87,152626.0,27.82,27.87,27.82,27.87,152626.0
2024-06-03 12:35:00,27.87,27.94,27.86,27.93,109081.0,27.87,27.94,27.86,27.93,109081.0
2024-06-03 12:40:00,27.92,28.01,27.9,27.96,311141.0,27.92,28.01,27.9,27.96,311141.0
2024-06-03 12:45:00,27.96,28.0,27.94,27.96,177698.0,27.96,28.0,27.94,27.96,177698.0
2024-06-03 12:50:00,27.96,28.0,27.96,27.99,167338.0,27.96,28.0,27.96,27.99,167338.0
2024-06-03 12:55:00,28.0,28.03,27.96,28.0,247301.0,28.0,28.03,27.96,28.0,247301.0
2024-06-03 13:00:00,28.0,28.12,27.99,28.11,691730.0,28.0,28.12,27.99,28.11,691730.0
2024-06-03 13:05:00,28.12,28.15,28.08,28.1,307592.0,28.12,28.15,28.08,28.1,307592.0
2024-06-03 13:10:00,28.09,28.1,28.03,28.05,206013.0,28.09,28.1,28.03,28.05,206013.0
2024-06-03 13:15:00,28.05,28.06,28.02,28.04,160295.0,28.05,28.06,28.02,28.04,160295.0
2024-06-03 13:20:00,28.03,28.03,27.98,27.98,142303.0,28.03,28.03,27.98,27.98,142303.0
2024-06-03 13:25:00,27.98,28.01,27.94,27.99,147533.0,27.98,28.01,27.94,27.99,147533.0
2024-06-03 13:30:00,27.98,28.01,27.96,27.97,107717.0,27.98,28.01,27.96,27.97,107717.0
2024-06-03 13:35:00,27.97,28.03,27.96,28.02,124569.0,27.97,28.03,27.96,28.02,124569.0
2024-06-03 13:40:00,28.02,28.02,27.96,27.98,65312.0,28.02,28.02,27.96,27.98,65312.0
2024-06-03 13:45:00,27.98,27.99,27.94,27.97,83101.0,27.98,27.99,27.94,27.97,83101.0
2024-06-03 13:50:00,27.96,27.97,27.92,27.95,97128.0,27.96,27.97,27.92,27.95,97128.0
2024-06-03 13:55:00,27.96,27.97,27.94,27.96,74987.0,27.96,27.97,27.94,27.96,74987.0
2024-06-03 14:00:00,27.97,27.98,27.96,27.98,109077.0,27.97,27.98,27.96,27.98,109077.0
2024-06-03 14:05:00,27.97,27.97,27.95,27.96,89852.0,27.97,27.97,27.95,27.96,89852.0
2024-06-03 14:10:00,27.97,27.97,27.92,27.92,69802.0,27.97,27.97,27.92,27.92,69802.0
2024-06-03 14:15:00,27.93,27.98,27.92,27.98,69848.0,27.93,27.98,27.92,27.98,69848.0
2024-06-03 14:20:00,27.98,27.99,27.96,27.99,147502.0,27.98,27.99,27.96,27.99,147502.0
2024-06-03 14:25:00,27.98,27.99,27.97,27.99,89663.0,27.98,27.99,27.97,27.99,89663.0
2024-06-03 14:30:00,27.99,28.0,27.97,27.97,81677.0,27.99,28.0,27.97,27.97,81677.0
2024-06-03 14:35:00,27.97,27.98,27.93,27.95,124094.0,27.97,27.98,27.93,27.95,124094.0
2024-06-03 14:40:00,27.95,27.96,27.92,27.93,80280.0,27.95,27.96,27.92,27.93,80280.0
2024-06-03 14:45:00,27.93,27.95,27.92,27.95,80597.0,27.93,27.95,27.92,27.95,80597.0
2024-06-03 14:50:00,27.95,27.95,27.92,27.92,59876.0,27.95,27.95,27.92,27.92,59876.0
2024-06-03 14:55:00,27.92,27.94,27.92,27.93,53925.0,27.92,27.94,27.92,27.93,53925.0
2024-06-03 15:00:00,27.93,27.96,27.92,27.95,72658.0,27.93,27.96,27.92,27.95,72658.0
2024-06-03 15:05:00,27.96,27.96,27.93,27.94,109013.0,27.96,27.96,27.93,27.94,109013.0
2024-06-03 15:10:00,27.94,27.96,27.93,27.96,267706.0,27.94,27.96,27.93,27.96,267706.0
2024-06-03 15:15:00,27.96,27.96,27.93,27.94,44563.0,27.96,27.96,27.93,27.94,44563.0
2024-06-03 15:20:00,27.94,27.96,27.93,27.93,37697.0,27.94,27.96,27.93,27.93,37697.0
2024-06-03 15:25:00,27.93,27.94,27.89,27.91,346427.0,27.93,27.94,27.89,27.91,346427.0
2024-06-03 15:30:00,27.91,27.92,27.88,27.89,93382.0,27.91,27.92,27.88,27.89,93382.0
2024-06-03 15:35:00,27.89,27.89,27.87,27.88,89255.0,27.89,27.89,27.87,27.88,89255.0
2024-06-03 15:40:00,27.88,27.9,27.87,27.89,94428.0,27.88,27.9,27.87,27.89,94428.0
2024-06-03 15:45:00,27.89,27.9,27.89,27.89,46156.0,27.89,27.9,27.89,27.89,46156.0
2024-06-03 15:50:00,27.9,27.9,27.88,27.89,145284.0,27.9,27.9,27.88,27.89,145284.0
2024-06-03 15:55:00,27.89,27.92,27.88,27.91,388729.0,27.89,27.92,27.88,27.91,388729.0
2024-06-04 09:30:00,27.31,27.31,27.14,27.14,1173615.0,27.31,27.31,27.14,27.14,1173615.0
2024-06-04 09:35:00,27.14,27.26,27.09,27.1,935418.0,27.14,27.26,27.09,27.1,935418.0
2024-06-04 09:40:00,27.1,27.1,26.94,26.96,1096788.0,27.1,27.1,26.94,26.96,1096788.0
2024-06-04 09:45:00,26.96,27.02,26.88,26.89,1303364.0,26.96,27.02,26.88,26.89,1303364.0
2024-06-04 09:50:00,26.89,26.97,26.88,26.94,958908.0,26.89,26.97,26.88,26.94,958908.0
2024-06-04 09:55:00,26.93,27.02,26.87,26.91,835226.0,26.93,27.02,26.87,26.91,835226.0
2024-06-04 10:00:00,26.92,27.13,26.91,27.04,1857069.0,26.92,27.13,26.91,27.04,1857069.0
2024-06-04 10:05:00,27.04,27.04,26.92,26.92,816082.0,27.04,27.04,26.92,26.92,816082.0
2024-06-04 10:10:00,26.92,27.04,26.9,26.96,628096.0,26.92,27.04,26.9,26.96,628096.0
2024-06-04 10:15:00,26.96,27.07,26.92,27.02,457099.0,26.96,27.07,26.92,27.02,457099.0
2024-06-04 10:20:00,27.02,27.09,26.92,26.96,868795.0,27.02,27.09,26.92,26.96,868795.0
2024-06-04 10:25:00,26.98,27.09,26.97,27.09,427409.0,26.98,27.09,26.97,27.09,427409.0
2024-06-04 10:30:00,27.09,27.1,26.98,26.99,437090.0,27.09,27.1,26.98,26.99,437090.0
2024-06-04 10:35:00,26.99,26.99,26.89,26.97,782322.0,26.99,26.99,26.89,26.97,782322.0
2024-06-04 10:40:00,26.97,27.0,26.93,26.96,496101.0,26.97,27.0,26.93,26.96,496101.0
2024-06-04 10:45:00,26.95,26.97,26.84,26.88,757043.0,26.95,26.97,26.84,26.88,757043.0
2024-06-04 10:50:00,26.88,26.97,26.87,26.95,287088.0,26.88,26.97,26.87,26.95,287088.0
2024-06-04 10:55:00,26.95,26.98,26.9,26.92,320759.0,26.95,26.98,26.9,26.92,320759.0
2024-06-04 11:00:00,26.92,27.04,26.92,27.04,228642.0,26.92,27.04,26.92,27.04,228642.0
2024-06-04 11:05:00,27.03,27.07,26.97,27.02,245096.0,27.03,27.07,26.97,27.02,245096.0
2024-06-04 11:10:00,27.03,27.09,27.02,27.08,243657.0,27.03,27.09,27.02,27.08,243657.0
2024-06-04 11:15:00,27.08,27.1,27.05,27.05,569323.0,27.08,27.1,27.05,27.05,569323.0
2024-06-04 11:20:00,27.05,27.08,27.03,27.06,382814.0,27.05,27.08,27.03,27.06,382814.0
2024-06-04 11:25:00,27.07,27.09,27.03,27.06,256914.0,27.07,27.09,27.03,27.06,256914.0
2024-06-04 11:30:00,27.06,27.08,26.98,26.99,252625.0,27.06,27.08,26.98,26.99,252625.0
2024-06-04 11:35:00,26.99,27.06,26.97,27.04,258675.0,26.99,27.06,26.97,27.04,258675.0
2024-06-04 11:40:00,27.04,27.06,26.99,27.04,236989.0,27.04,27.06,26.99,27.04,236989.0
2024-06-04 11:45:00,27.05,27.06,26.99,27.03,234251.0,27.05,27.06,26.99,27.03,234251.0
2024-06-04 11:50:00,27.02,27.04,27.01,27.03,78098.0,27.02,27.04,27.01,27.03,78098.0
2024-06-04 11:55:00,27.02,27.02,26.97,26.98,158644.0,27.02,27.02,26.97,26.98,158644.0
2024-06-04 12:00:00,26.98,27.06,26.98,27.05,165672.0,26.98,27.06,26.98,27.05,165672.0
2024-06-04 12:05:00,27.06,27.06,26.96,26.98,227458.0,27.06,27.06,26.96,26.98,227458.0
2024-06-04 12:10:00,26.97,26.98,26.9,26.94,364158.0,26.97,26.98,26.9,26.94,364158.0
2024-06-04 12:15:00,26.94,26.97,26.94,26.94,155925.0,26.94,26.97,26.94,26.94,155925.0
2024-06-04 12:20:00,26.94,26.95,26.9,26.91,144325.0,26.94,26.95,26.9,26.91,144325.0
2024-06-04 12:25:00,26.91,26.96,26.91,26.96,72207.0,26.91,26.96,26.91,26.96,72207.0
2024-06-04 12:30:00,26.96,26.97,26.91,26.94,105947.0,26.96,26.97,26.91,26.94,105947.0
2024-06-04 12:35:00,26.94,26.94,26.9,26.91,244800.0,26.94,26.94,26.9,26.91,244800.0
2024-06-04 12:40:00,26.91,26.93,26.86,26.89,248610.0,26.91,26.93,26.86,26.89,248610.0
2024-06-04 12:45:00,26.89,26.94,26.89,26.93,132045.0,26.89,26.94,26.89,26.93,132045.0
2024-06-04 12:50:00,26.92,26.93,26.84,26.85,267391.0,26.92,26.93,26.84,26.85,267391.0
2024-06-04 12:55:00,26.84,26.9,26.84,26.89,325267.0,26.84,26.9,26.84,26.89,325267.0
2024-06-04 13:00:00,26.89,26.93,26.88,26.92,256470.0,26.89,26.93,26.88,26.92,256470.0
2024-06-04 13:05:00,26.93,26.95,26.89,26.91,128156.0,26.93,26.95,26.89,26.91,128156.0
2024-06-04 13:10:00,26.91,26.95,26.9,26.91,190294.0,26.91,26.95,26.9,26.91,190294.0
2024-06-04 13:15:00,26.92,26.94,26.89,26.93,91061.0,26.92,26.94,26.89,26.93,91061.0
2024-06-04 13:20:00,26.92,26.95,26.9,26.94,138699.0,26.92,26.95,26.9,26.94,138699.0
2024-06-04 13:25:00,26.94,27.0,26.92,26.98,155987.0,26.94,27.0,26.92,26.98,155987.0
2024-06-04 13:30:00,26.98,27.02,26.97,26.99,300023.0,26.98,27.02,26.97,26.99,300023.0
2024-06-04 13:35:00,26.99,27.01,26.96,27.01,165664.0,26.99,27.01,26.96,27.01,165664.0
2024-06-04 13:40:00,27.0,27.0,26.97,26.99,99176.0,27.0,27.0,26.97,26.99,99176.0
2024-06-04 13:45:00,26.99,27.01,26.98,27.0,155757.0,26.99,27.01,26.98,27.0,155757.0
2024-06-04 13:50:00,27.01,27.03,26.98,27.0,131547.0,27.01,27.03,26.98,27.0,131547.0
2024-06-04 13:55:00,27.0,27.02,26.98,27.0,147622.0,27.0,27.02,26.98,27.0,147622.0
2024-06-04 14:00:00,27.0,27.03,26.98,27.0,106988.0,27.0,27.03,26.98,27.0,106988.0
2024-06-04 14:05:00,27.0,27.02,26.99,27.02,140952.0,27.0,27.02,26.99,27.02,140952.0
2024-06-04 14:10:00,27.02,27.03,26.99,27.02,156506.0,27.02,27.03,26.99,27.02,156506.0
2024-06-04 14:15:00,27.03,27.06,27.02,27.03,229621.0,27.03,27.06,27.02,27.03,229621.0
2024-06-04 14:20:00,27.03,27.05,27.02,27.04,76775.0,27.03,27.05,27.02,27.04,76775.0
2024-06-04 14:25:00,27.03,27.04,27.01,27.02,119235.0,27.03,27.04,27.01,27.02,119235.0
2024-06-04 14:30:00,27.02,27.02,26.99,27.0,102195.0,27.02,27.02,26.99,27.0,102195.0
2024-06-04 14:35:00,27.0,27.01,26.97,26.98,138472.0,27.0,27.01,26.97,26.98,138472.0
2024-06-04 14:40:00,26.97,26.98,26.96,26.98,70777.0,26.97,26.98,26.96,26.98,70777.0
2024-06-04 14:45:00,26.98,27.02,26.97,27.01,94690.0,26.98,27.02,26.97,27.01,94690.0
2024-06-04 14:50:00,27.01,27.03,27.0,27.02,77494.0,27.01,27.03,27.0,27.02,77494.0
2024-06-04 14:55:00,27.02,27.03,27.01,27.03,62910.0,27.02,27.03,27.01,27.03,62910.0
2024-06-04 15:00:00,27.03,27.03,26.98,26.99,119615.0,27.03,27.03,26.98,26.99,119615.0
2024-06-04 15:05:00,26.98,26.99,26.95,26.98,130065.0,26.98,26.99,26.95,26.98,130065.0
2024-06-04 15:10:00,26.97,26.99,26.97,26.98,49925.0,26.97,26.99,26.97,26.98,49925.0
2024-06-04 15:15:00,26.99,26.99,26.95,26.97,102190.0,26.99,26.99,26.95,26.97,102190.0
2024-06-04 15:20:00,26.97,26.99,26.96,26.99,60991.0,26.97,26.99,26.96,26.99,60991.0
2024-06-04 15:25:00,26.99,27.01,26.98,27.01,56461.0,26.99,27.01,26.98,27.01,56461.0
2024-06-04 15:30:00,27.01,27.01,26.97,26.98,176328.0,27.01,27.01,26.97,26.98,176328.0
2024-06-04 15:35:00,26.99,26.99,26.96,26.98,201431.0,26.99,26.99,26.96,26.98,201431.0
2024-06-04 15:40:00,26.98,26.99,26.97,26.99,157989.0,26.98,26.99,26.97,26.99,157989.0
2024-06-04 15:45:00,26.99,27.0,26.97,26.98,320481.0,26.99,27.0,26.97,26.98,320481.0
2024-06-04 15:50:00,26.99,27.01,26.98,27.01,322771.0,26.99,27.01,26.98,27.01,322771.0
2024-06-04 15:55:00,27.01,27.02,26.99,27.01,798755.0,27.01,27.02,26.99,27.01,798755.0
2024-06-05 09:30:00,27.12,27.15,27.04,27.06,424630.0,27.12,27.15,27.04,27.06,424630.0
2024-06-05 09:35:00,27.06,27.07,27.0,27.06,251138.0,27.06,27.07,27.0,27.06,251138.0
2024-06-05 09:40:00,27.06,27.11,27.04,27.09,270477.0,27.06,27.11,27.04,27.09,270477.0
2024-06-05 09:45:00,27.09,27.12,26.98,27.02,1042467.0,27.09,27.12,26.98,27.02,1042467.0
2024-06-05 09:50:00,27.01,27.08,26.99,27.04,267594.0,27.01,27.08,26.99,27.04,267594.0
2024-06-05 09:55:00,27.04,27.12,27.04,27.1,231344.0,27.04,27.12,27.04,27.1,231344.0
2024-06-05 10:00:00,27.02,27.09,26.96,26.98,772767.0,27.02,27.09,26.96,26.98,772767.0
2024-06-05 10:05:00,26.98,27.01,26.93,26.98,274982.0,26.98,27.01,26.93,26.98,274982.0
2024-06-05 10:10:00,26.98,27.0,26.92,26.94,427631.0,26.98,27.0,26.92,26.94,427631.0
2024-06-05 10:15:00,26.93,27.01,26.89,27.0,428284.0,26.93,27.01,26.89,27.0,428284.0
2024-06-05 10:20:00,27.0,27.17,27.0,27.17,602819.0,27.0,27.17,27.0,27.17,602819.0
2024-06-05 10:25:00,27.16,27.17,27.1,27.14,280968.0,27.16,27.17,27.1,27.14,280968.0
2024-06-05 10:30:00,27.14,27.2,27.11,27.12,482787.0,27.14,27.2,27.11,27.12,482787.0
2024-06-05 10:35:00,27.13,27.2,27.1,27.18,277905.0,27.13,27.2,27.1,27.18,277905.0
2024-06-05 10:40:00,27.19,27.23,27.17,27.18,256133.0,27.19,27.23,27.17,27.18,256133.0
2024-06-05 10:45:00,27.18,27.19,27.1,27.11,227010.0,27.18,27.19,27.1,27.11,227010.0
2024-06-05 10:50:00,27.11,27.13,27.08,27.12,278238.0,27.11,27.13,27.08,27.12,278238.0
2024-06-05 10:55:00,27.12,27.16,27.11,27.15,115397.0,27.12,27.16,27.11,27.15,115397.0
2024-06-05 11:00:00,27.14,27.25,27.14,27.21,474281.0,27.14,27.25,27.14,27.21,474281.0
2024-06-05 11:05:00,27.21,27.22,27.17,27.19,161268.0,27.21,27.22,27.17,27.19,161268.0
2024-06-05 11:10:00,27.19,27.26,27.18,27.25,406268.0,27.19,27.26,27.18,27.25,406268.0
2024-06-05 11:15:00,27.25,27.32,27.23,27.25,247256.0,27.25,27.32,27.23,27.25,247256.0
2024-06-05 11:20:00,27.26,27.27,27.2,27.25,243301.0,27.26,27.27,27.2,27.25,243301.0
2024-06-05 11:25:00,27.25,27.26,27.22,27.25,146837.0,27.25,27.26,27.22,27.25,146837.0
2024-06-05 11:30:00,27.24,27.29,27.22,27.27,280046.0,27.24,27.29,27.22,27.27,280046.0
2024-06-05 11:35:00,27.28,27.32,27.27,27.28,268833.0,27.28,27.32,27.27,27.28,268833.0
2024-06-05 11:40:00,27.29,27.36,27.26,27.36,186399.0,27.29,27.36,27.26,27.36,186399.0
2024-06-05 11:45:00,27.35,27.37,27.31,27.34,236112.0,27.35,27.37,27.31,27.34,236112.0
2024-06-05 11:50:00,27.34,27.37,27.26,27.27,412870.0,27.34,27.37,27.26,27.27,412870.0
2024-06-05 11:55:00,27.27,27.32,27.26,27.32,209443.0,27.27,27.32,27.26,27.32,209443.0
2024-06-05 12:00:00,27.31,27.34,27.29,27.33,189073.0,27.31,27.34,27.29,27.33,189073.0
2024-06-05 12:05:00,27.33,27.34,27.3,27.3,67487.0,27.33,27.34,27.3,27.3,67487.0
2024-06-05 12:10:00,27.31,27.35,27.3,27.35,111573.0,27.31,27.35,27.3,27.35,111573.0
2024-06-05 12:15:00,27.34,27.42,27.33,27.41,236366.0,27.34,27.42,27.33,27.41,236366.0
2024-06-05 12:20:00,27.41,27.43,27.38,27.4,258920.0,27.41,27.43,27.38,27.4,258920.0
2024-06-05 12:25:00,27.39,27.41,27.35,27.35,160385.0,27.39,27.41,27.35,27.35,160385.0
2024-06-05 12:30:00,27.35,27.38,27.33,27.38,117510.0,27.35,27.38,27.33,27.38,117510.0
2024-06-05 12:35:00,27.38,27.4,27.36,27.39,106169.0,27.38,27.4,27.36,27.39,106169.0
2024-06-05 12:40:00,27.39,27.39,27.36,27.36,104262.0,27.39,27.39,27.36,27.36,104262.0
2024-06-05 12:45:00,27.36,27.36,27.32,27.34,76794.0,27.36,27.36,27.32,27.34,76794.0
2024-06-05 12:50:00,27.33,27.35,27.32,27.32,90994.0,27.33,27.35,27.32,27.32,90994.0
2024-06-05 12:55:00,27.32,27.33,27.3,27.32,60409.0,27.32,27.33,27.3,27.32,60409.0
2024-06-05 13:00:00,27.32,27.35,27.31,27.34,75852.0,27.32,27.35,27.31,27.34,75852.0
2024-06-05 13:05:00,27.33,27.37,27.32,27.36,89959.0,27.33,27.37,27.32,27.36,89959.0
2024-06-05 13:10:00,27.36,27.37,27.33,27.36,70902.0,27.36,27.37,27.33,27.36,70902.0
2024-06-05 13:15:00,27.35,27.38,27.34,27.36,64783.0,27.35,27.38,27.34,27.36,64783.0
2024-06-05 13:20:00,27.36,27.37,27.33,27.36,84117.0,27.36,27.37,27.33,27.36,84117.0
2024-06-05 13:25:00,27.37,27.39,27.35,27.38,82954.0,27.37,27.39,27.35,27.38,82954.0
2024-06-05 13:30:00,27.38,27.38,27.33,27.34,65981.0,27.38,27.38,27.33,27.34,65981.0
2024-06-05 13:35:00,27.34,27.37,27.33,27.37,63528.0,27.34,27.37,27.33,27.37,63528.0
2024-06-05 13:40:00,27.37,27.37,27.34,27.35,201056.0,27.37,27.37,27.34,27.35,201056.0
2024-06-05 13:45:00,27.36,27.38,27.34,27.38,73727.0,27.36,27.38,27.34,27.38,73727.0
2024-06-05 13:50:00,27.37,27.4,27.36,27.4,105875.0,27.37,27.4,27.36,27.4,105875.0
2024-06-05 13:55:00,27.4,27.43,27.39,27.42,116477.0,27.4,27.43,27.39,27.42,116477.0
2024-06-05 14:00:00,27.42,27.42,27.39,27.42,61756.0,27.42,27.42,27.39,27.42,61756.0
2024-06-05 14:05:00,27.41,27.41,27.37,27.39,126527.0,27.41,27.41,27.37,27.39,126527.0
2024-06-05 14:10:00,27.39,27.4,27.36,27.37,74496.0,27.39,27.4,27.36,27.37,74496.0
2024-06-05 14:15:00,27.36,27.39,27.35,27.38,84204.0,27.36,27.39,27.35,27.38,84204.0
2024-06-05 14:20:00,27.39,27.41,27.37,27.39,74031.0,27.39,27.41,27.37,27.39,74031.0
2024-06-05 14:25:00,27.39,27.42,27.38,27.41,64209.0,27.39,27.42,27.38,27.41,64209.0
2024-06-05 14:30:00,27.41,27.45,27.4,27.44,130260.0,27.41,27.45,27.4,27.44,130260.0
2024-06-05 14:35:00,27.44,27.46,27.42,27.43,270222.0,27.44,27.46,27.42,27.43,270222.0
2024-06-05 14:40:00,27.42,27.44,27.41,27.42,73016.0,27.42,27.44,27.41,27.42,73016.0
2024-06-05 14:45:00,27.42,27.42,27.38,27.39,92477.0,27.42,27.42,27.38,27.39,92477.0
2024-06-05 14:50:00,27.39,27.44,27.38,27.44,42550.0,27.39,27.44,27.38,27.44,42550.0
2024-06-05 14:55:00,27.44,27.45,27.42,27.43,65581.0,27.44,27.45,27.42,27.43,65581.0
2024-06-05 15:00:00,27.44,27.44,27.42,27.43,71907.0,27.44,27.44,27.42,27.43,71907.0
2024-06-05 15:05:00,27.43,27.44,27.41,27.43,61365.0,27.43,27.44,27.41,27.43,61365.0
2024-06-05 15:10:00,27.43,27.45,27.42,27.44,86396.0,27.43,27.45,27.42,27.44,86396.0
2024-06-05 15:15:00,27.44,27.45,27.42,27.43,78771.0,27.44,27.45,27.42,27.43,78771.0
2024-06-05 15:20:00,27.43,27.44,27.42,27.43,69515.0,27.43,27.44,27.42,27.43,69515.0
2024-06-05 15:25:00,27.43,27.43,27.41,27.41,147221.0,27.43,27.43,27.41,27.41,147221.0
2024-06-05 15:30:00,27.41,27.42,27.39,27.4,106971.0,27.41,27.42,27.39,27.4,106971.0
2024-06-05 15:35:00,27.4,27.41,27.38,27.38,125475.0,27.4,27.41,27.38,27.38,125475.0
2024-06-05 15:40:00,27.38,27.41,27.38,27.41,98720.0,27.38,27.41,27.38,27.41,98720.0
2024-06-05 15:45:00,27.41,27.41,27.39,27.39,127853.0,27.41,27.41,27.39,27.39,127853.0
2024-06-05 15:50:00,27.39,27.4,27.39,27.39,152656.0,27.39,27.4,27.39,27.39,152656.0
2024-06-05 15:55:00,27.4,27.42,27.39,27.41,1042802.0,27.4,27.42,27.39,27.41,1042802.0
2024-06-06 09:30:00,27.82,27.9,27.78,27.9,677614.0,27.82,27.9,27.78,27.9,677614.0
2024-06-06 09:35:00,27.9,27.92,27.8,27.88,743621.0,27.9,27.92,27.8,27.88,743621.0
2024-06-06 09:40:00,27.87,27.91,27.84,27.9,623287.0,27.87,27.91,27.84,27.9,623287.0
2024-06-06 09:45:00,27.91,27.94,27.79,27.8,689530.0,27.91,27.94,27.79,27.8,689530.0
2024-06-06 09:50:00,27.8,27.84,27.74,27.76,728749.0,27.8,27.84,27.74,27.76,728749.0
2024-06-06 09:55:00,27.77,27.85,27.74,27.77,505262.0,27.77,27.85,27.74,27.77,505262.0
2024-06-06 10:00:00,27.78,27.81,27.75,27.78,313878.0,27.78,27.81,27.75,27.78,313878.0
2024-06-06 10:05:00,27.78,27.83,27.75,27.8,310122.0,27.78,27.83,27.75,27.8,310122.0
2024-06-06 10:10:00,27.79,27.81,27.7,27.71,334865.0,27.79,27.81,27.7,27.71,334865.0
2024-06-06 10:15:00,27.72,27.77,27.68,27.75,261175.0,27.72,27.77,27.68,27.75,261175.0
2024-06-06 10:20:00,27.76,27.84,27.75,27.83,190414.0,27.76,27.84,27.75,27.83,190414.0
2024-06-06 10:25:00,27.83,27.86,27.8,27.8,233969.0,27.83,27.86,27.8,27.8,233969.0
2024-06-06 10:30:00,27.8,27.86,27.79,27.83,176202.0,27.8,27.86,27.79,27.83,176202.0
2024-06-06 10:35:00,27.83,27.91,27.82,27.91,183692.0,27.83,27.91,27.82,27.91,183692.0
2024-06-06 10:40:00,27.9,27.93,27.87,27.89,341076.0,27.9,27.93,27.87,27.89,341076.0
2024-06-06 10:45:00,27.89,27.96,27.88,27.94,445313.0,27.89,27.96,27.88,27.94,445313.0
2024-06-06 10:50:00,27.95,27.95,27.89,27.93,159218.0,27.95,27.95,27.89,27.93,159218.0
2024-06-06 10:55:00,27.92,27.96,27.9,27.94,454608.0,27.92,27.96,27.9,27.94,454608.0
2024-06-06 11:00:00,27.94,28.08,27.94,28.07,719185.0,27.94,28.08,27.94,28.07,719185.0
2024-06-06 11:05:00,28.06,28.11,28.04,28.1,797486.0,28.06,28.11,28.04,28.1,797486.0
2024-06-06 11:10:00,28.11,28.19,28.1,28.14,450199.0,28.11,28.19,28.1,28.14,450199.0
2024-06-06 11:15:00,28.14,28.26,28.13,28.23,583736.0,28.14,28.26,28.13,28.23,583736.0
2024-06-06 11:20:00,28.23,28.34,28.21,28.34,460047.0,28.23,28.34,28.21,28.34,460047.0
2024-06-06 11:25:00,28.33,28.43,28.32,28.42,594951.0,28.33,28.43,28.32,28.42,594951.0
2024-06-06 11:30:00,28.43,28.48,28.36,28.4,866409.0,28.43,28.48,28.36,28.4,866409.0
2024-06-06 11:35:00,28.39,28.48,28.39,28.43,523467.0,28.39,28.48,28.39,28.43,523467.0
2024-06-06 11:40:00,28.43,28.5,28.4,28.49,795241.0,28.43,28.5,28.4,28.49,795241.0
2024-06-06 11:45:00,28.49,28.5,28.45,28.49,416436.0,28.49,28.5,28.45,28.49,416436.0
2024-06-06 11:50:00,28.5,28.5,28.47,28.5,429923.0,28.5,28.5,28.47,28.5,429923.0
2024-06-06 11:55:00,28.5,28.52,28.45,28.45,432290.0,28.5,28.52,28.45,28.45,432290.0
2024-06-06 12:00:00,28.46,28.47,28.34,28.35,489247.0,28.46,28.47,28.34,28.35,489247.0
2024-06-06 12:05:00,28.36,28.43,28.36,28.43,195656.0,28.36,28.43,28.36,28.43,195656.0
2024-06-06 12:10:00,28.43,28.51,28.4,28.49,441762.0,28.43,28.51,28.4,28.49,441762.0
2024-06-06 12:15:00,28.49,28.5,28.43,28.45,279878.0,28.49,28.5,28.43,28.45,279878.0
2024-06-06 12:20:00,28.44,28.47,28.42,28.47,295937.0,28.44,28.47,28.42,28.47,295937.0
2024-06-06 12:25:00,28.47,28.51,28.47,28.51,479052.0,28.47,28.51,28.47,28.51,479052.0
2024-06-06 12:30:00,28.51,28.52,28.47,28.49,329246.0,28.51,28.52,28.47,28.49,329246.0
2024-06-06 12:35:00,28.49,28.52,28.48,28.51,139119.0,28.49,28.52,28.48,28.51,139119.0
2024-06-06 12:40:00,28.51,28.59,28.5,28.57,468520.0,28.51,28.59,28.5,28.57,468520.0
2024-06-06 12:45:00,28.56,28.57,28.54,28.56,140685.0,28.56,28.57,28.54,28.56,140685.0
2024-06-06 12:50:00,28.55,28.58,28.54,28.57,160546.0,28.55,28.58,28.54,28.57,160546.0
2024-06-06 12:55:00,28.57,28.57,28.51,28.53,156308.0,28.57,28.57,28.51,28.53,156308.0
2024-06-06 13:00:00,28.53,28.56,28.5,28.51,290070.0,28.53,28.56,28.5,28.51,290070.0
2024-06-06 13:05:00,28.51,28.52,28.49,28.51,133325.0,28.51,28.52,28.49,28.51,133325.0
2024-06-06 13:10:00,28.51,28.53,28.49,28.51,72112.0,28.51,28.53,28.49,28.51,72112.0
2024-06-06 13:15:00,28.51,28.52,28.49,28.52,69718.0,28.51,28.52,28.49,28.52,69718.0
2024-06-06 13:20:00,28.52,28.54,28.51,28.53,86852.0,28.52,28.54,28.51,28.53,86852.0
2024-06-06 13:25:00,28.53,28.56,28.51,28.52,157669.0,28.53,28.56,28.51,28.52,157669.0
2024-06-06 13:30:00,28.52,28.56,28.52,28.55,277079.0,28.52,28.56,28.52,28.55,277079.0
2024-06-06 13:35:00,28.55,28.58,28.55,28.56,155580.0,28.55,28.58,28.55,28.56,155580.0
2024-06-06 13:40:00,28.56,28.57,28.55,28.55,73924.0,28.56,28.57,28.55,28.55,73924.0
2024-06-06 13:45:00,28.55,28.6,28.55,28.59,201633.0,28.55,28.6,28.55,28.59,201633.0
2024-06-06 13:50:00,28.6,28.63,28.59,28.62,172058.0,28.6,28.63,28.59,28.62,172058.0
2024-06-06 13:55:00,28.62,28.63,28.59,28.62,141951.0,28.62,28.63,28.59,28.62,141951.0
2024-06-06 14:00:00,28.61,28.62,28.53,28.55,241615.0,28.61,28.62,28.53,28.55,241615.0
2024-06-06 14:05:00,28.55,28.55,28.5,28.51,329388.0,28.55,28.55,28.5,28.51,329388.0
2024-06-06 14:10:00,28.51,28.55,28.51,28.55,186471.0,28.51,28.55,28.51,28.55,186471.0
2024-06-06 14:15:00,28.55,28.59,28.55,28.59,408906.0,28.55,28.59,28.55,28.59,408906.0
2024-06-06 14:20:00,28.59,28.6,28.57,28.58,109213.0,28.59,28.6,28.57,28.58,109213.0
2024-06-06 14:25:00,28.58,28.59,28.57,28.58,93319.0,28.58,28.59,28.57,28.58,93319.0
2024-06-06 14:30:00,28.58,28.61,28.57,28.59,258455.0,28.58,28.61,28.57,28.59,258455.0
2024-06-06 14:35:00,28.59,28.62,28.58,28.58,173195.0,28.59,28.62,28.58,28.58,173195.0
2024-06-06 14:40:00,28.59,28.61,28.58,28.6,150391.0,28.59,28.61,28.58,28.6,150391.0
2024-06-06 14:45:00,28.61,28.62,28.6,28.61,66265.0,28.61,28.62,28.6,28.61,66265.0
2024-06-06 14:50:00,28.61,28.61,28.6,28.61,61491.0,28.61,28.61,28.6,28.61,61491.0
2024-06-06 14:55:00,28.61,28.61,28.57,28.58,125839.0,28.61,28.61,28.57,28.58,125839.0
2024-06-06 15:00:00,28.58,28.58,28.56,28.57,77400.0,28.58,28.58,28.56,28.57,77400.0
2024-06-06 15:05:00,28.57,28.59,28.56,28.59,111770.0,28.57,28.59,28.56,28.59,111770.0
2024-06-06 15:10:00,28.59,28.59,28.57,28.59,75167.0,28.59,28.59,28.57,28.59,75167.0
2024-06-06 15:15:00,28.59,28.61,28.58,28.59,150760.0,28.59,28.61,28.58,28.59,150760.0
2024-06-06 15:20:00,28.59,28.6,28.58,28.59,57478.0,28.59,28.6,28.58,28.59,57478.0
2024-06-06 15:25:00,28.59,28.59,28.57,28.58,78091.0,28.59,28.59,28.57,28.58,78091.0
2024-06-06 15:30:00,28.58,28.58,28.55,28.55,104359.0,28.58,28.58,28.55,28.55,104359.0
2024-06-06 15:35:00,28.56,28.56,28.53,28.54,224151.0,28.56,28.56,28.53,28.54,224151.0
2024-06-06 15:40:00,28.54,28.54,28.53,28.54,329557.0,28.54,28.54,28.53,28.54,329557.0
2024-06-06 15:45:00,28.54,28.54,28.51,28.53,273529.0,28.54,28.54,28.51,28.53,273529.0
2024-06-06 15:50:00,28.53,28.54,28.52,28.54,429728.0,28.53,28.54,28.52,28.54,429728.0
2024-06-06 15:55:00,28.54,28.55,28.52,28.54,1410024.0,28.54,28.55,28.52,28.54,1410024.0
2024-06-07 09:30:00,27.29,27.3,27.07,27.08,1678634.0,27.29,27.3,27.07,27.08,1678634.0
2024-06-07 09:35:00,27.09,27.18,27.07,27.15,1623609.0,27.09,27.18,27.07,27.15,1623609.0
2024-06-07 09:40:00,27.14,27.19,27.1,27.12,1697672.0,27.14,27.19,27.1,27.12,1697672.0
2024-06-07 09:45:00,27.11,27.13,26.94,26.98,1381949.0,27.11,27.13,26.94,26.98,1381949.0
2024-06-07 09:50:00,26.97,27.0,26.94,26.95,967061.0,26.97,27.0,26.94,26.95,967061.0
2024-06-07 09:55:00,26.94,26.96,26.74,26.94,1564788.0,26.94,26.96,26.74,26.94,1564788.0
2024-06-07 10:00:00,26.94,27.0,26.92,26.98,784642.0,26.94,27.0,26.92,26.98,784642.0
2024-06-07 10:05:00,26.99,27.11,26.93,27.08,843904.0,26.99,27.11,26.93,27.08,843904.0
2024-06-07 10:10:00,27.07,27.08,27.0,27.05,579608.0,27.07,27.08,27.0,27.05,579608.0
2024-06-07 10:15:00,27.04,27.1,27.01,27.1,1064566.0,27.04,27.1,27.01,27.1,1064566.0
2024-06-07 10:20:00,27.1,27.19,27.09,27.1,806021.0,27.1,27.19,27.09,27.1,806021.0
2024-06-07 10:25:00,27.11,27.16,27.08,27.14,684389.0,27.11,27.16,27.08,27.14,684389.0
2024-06-07 10:30:00,27.13,27.18,27.07,27.09,498526.0,27.13,27.18,27.07,27.09,498526.0
2024-06-07 10:35:00,27.09,27.16,27.09,27.16,293132.0,27.09,27.16,27.09,27.16,293132.0
2024-06-07 10:40:00,27.16,27.22,27.14,27.15,392227.0,27.16,27.22,27.14,27.15,392227.0
2024-06-07 10:45:00,27.15,27.18,27.12,27.13,476338.0,27.15,27.18,27.12,27.13,476338.0
2024-06-07 10:50:00,27.12,27.13,27.05,27.05,374159.0,27.12,27.13,27.05,27.05,374159.0
2024-06-07 10:55:00,27.06,27.07,26.98,27.05,394460.0,27.06,27.07,26.98,27.05,394460.0
2024-06-07 11:00:00,27.05,27.06,27.0,27.02,275728.0,27.05,27.06,27.0,27.02,275728.0
2024-06-07 11:05:00,27.02,27.04,26.98,27.04,463670.0,27.02,27.04,26.98,27.04,463670.0
2024-06-07 11:10:00,27.04,27.09,27.02,27.09,306466.0,27.04,27.09,27.02,27.09,306466.0
2024-06-07 11:15:00,27.09,27.09,26.98,26.98,312244.0,27.09,27.09,26.98,26.98,312244.0
2024-06-07 11:20:00,26.99,26.99,26.88,26.89,514605.0,26.99,26.99,26.88,26.89,514605.0
2024-06-07 11:25:00,26.9,26.92,26.81,26.81,786146.0,26.9,26.92,26.81,26.81,786146.0
2024-06-07 11:30:00,26.81,26.85,26.78,26.81,802388.0,26.81,26.85,26.78,26.81,802388.0
2024-06-07 11:35:00,26.81,26.87,26.79,26.84,414984.0,26.81,26.87,26.79,26.84,414984.0
2024-06-07 11:40:00,26.84,26.87,26.82,26.84,249898.0,26.84,26.87,26.82,26.84,249898.0
2024-06-07 11:45:00,26.83,26.87,26.8,26.8,248044.0,26.83,26.87,26.8,26.8,248044.0
2024-06-07 11:50:00,26.8,26.83,26.75,26.76,385611.0,26.8,26.83,26.75,26.76,385611.0
2024-06-07 11:55:00,26.77,26.81,26.75,26.75,337153.0,26.77,26.81,26.75,26.75,337153.0
2024-06-07 12:00:00,26.76,26.8,26.72,26.78,335747.0,26.76,26.8,26.72,26.78,335747.0
2024-06-07 12:05:00,26.78,26.83,26.76,26.83,471064.0,26.78,26.83,26.76,26.83,471064.0
2024-06-07 12:10:00,26.83,26.86,26.82,26.84,227724.0,26.83,26.86,26.82,26.84,227724.0
2024-06-07 12:15:00,26.83,26.85,26.82,26.85,180598.0,26.83,26.85,26.82,26.85,180598.0
2024-06-07 12:20:00,26.85,26.86,26.82,26.84,177915.0,26.85,26.86,26.82,26.84,177915.0
2024-06-07 12:25:00,26.84,26.87,26.83,26.86,184146.0,26.84,26.87,26.83,26.86,184146.0
2024-06-07 12:30:00,26.86,26.89,26.78,26.79,322588.0,26.86,26.89,26.78,26.79,322588.0
2024-06-07 12:35:00,26.79,26.83,26.77,26.82,238427.0,26.79,26.83,26.77,26.82,238427.0
2024-06-07 12:40:00,26.81,26.87,26.81,26.86,199328.0,26.81,26.87,26.81,26.86,199328.0
2024-06-07 12:45:00,26.87,26.92,26.85,26.91,341156.0,26.87,26.92,26.85,26.91,341156.0
2024-06-07 12:50:00,26.91,26.92,26.82,26.83,228894.0,26.91,26.92,26.82,26.83,228894.0
2024-06-07 12:55:00,26.82,26.87,26.81,26.86,177080.0,26.82,26.87,26.81,26.86,177080.0
2024-06-07 13:00:00,26.86,26.88,26.78,26.8,352720.0,26.86,26.88,26.78,26.8,352720.0
2024-06-07 13:05:00,26.8,26.87,26.8,26.83,336502.0,26.8,26.87,26.8,26.83,336502.0
2024-06-07 13:10:00,26.82,26.9,26.82,26.89,262580.0,26.82,26.9,26.82,26.89,262580.0
2024-06-07 13:15:00,26.89,26.9,26.83,26.86,225989.0,26.89,26.9,26.83,26.86,225989.0
2024-06-07 13:20:00,26.86,26.87,26.79,26.8,279687.0,26.86,26.87,26.79,26.8,279687.0
2024-06-07 13:25:00,26.8,26.82,26.78,26.8,223057.0,26.8,26.82,26.78,26.8,223057.0
2024-06-07 13:30:00,26.8,26.82,26.77,26.81,489714.0,26.8,26.82,26.77,26.81,489714.0
2024-06-07 13:35:00,26.81,26.83,26.8,26.82,93285.0,26.81,26.83,26.8,26.82,93285.0
2024-06-07 13:40:00,26.82,26.83,26.79,26.8,152685.0,26.82,26.83,26.79,26.8,152685.0
2024-06-07 13:45:00,26.81,26.83,26.79,26.83,224944.0,26.81,26.83,26.79,26.83,224944.0
2024-06-07 13:50:00,26.83,26.84,26.76,26.76,625438.0,26.83,26.84,26.76,26.76,625438.0
2024-06-07 13:55:00,26.76,26.77,26.69,26.73,738873.0,26.76,26.77,26.69,26.73,738873.0
2024-06-07 14:00:00,26.73,26.78,26.73,26.77,191747.0,26.73,26.78,26.73,26.77,191747.0
2024-06-07 14:05:00,26.76,26.77,26.72,26.73,166330.0,26.76,26.77,26.72,26.73,166330.0
2024-06-07 14:10:00,26.73,26.74,26.71,26.73,212268.0,26.73,26.74,26.71,26.73,212268.0
2024-06-07 14:15:00,26.73,26.75,26.72,26.74,82826.0,26.73,26.75,26.72,26.74,82826.0
2024-06-07 14:20:00,26.74,26.77,26.73,26.74,225332.0,26.74,26.77,26.73,26.74,225332.0
2024-06-07 14:25:00,26.75,26.77,26.74,26.75,126818.0,26.75,26.77,26.74,26.75,126818.0
2024-06-07 14:30:00,26.75,26.75,26.7,26.7,213279.0,26.75,26.75,26.7,26.7,213279.0
2024-06-07 14:35:00,26.7,26.73,26.68,26.69,273257.0,26.7,26.73,26.68,26.69,273257.0
2024-06-07 14:40:00,26.68,26.71,26.68,26.71,224361.0,26.68,26.71,26.68,26.71,224361.0
2024-06-07 14:45:00,26.71,26.72,26.68,26.69,135578.0,26.71,26.72,26.68,26.69,135578.0
2024-06-07 14:50:00,26.69,26.73,26.66,26.73,220780.0,26.69,26.73,26.66,26.73,220780.0
2024-06-07 14:55:00,26.72,26.73,26.7,26.71,655854.0,26.72,26.73,26.7,26.71,655854.0
2024-06-07 15:00:00,26.71,26.72,26.69,26.71,309512.0,26.71,26.72,26.69,26.71,309512.0
2024-06-07 15:05:00,26.71,26.72,26.66,26.68,517782.0,26.71,26.72,26.66,26.68,517782.0
2024-06-07 15:10:00,26.68,26.69,26.65,26.67,359017.0,26.68,26.69,26.65,26.67,359017.0
2024-06-07 15:15:00,26.68,26.7,26.67,26.69,181978.0,26.68,26.7,26.67,26.69,181978.0
2024-06-07 15:20:00,26.68,26.69,26.64,26.65,297396.0,26.68,26.69,26.64,26.65,297396.0
2024-06-07 15:25:00,26.65,26.69,26.64,26.67,349514.0,26.65,26.69,26.64,26.67,349514.0
2024-06-07 15:30:00,26.66,26.68,26.61,26.64,707983.0,26.66,26.68,26.61,26.64,707983.0
2024-06-07 15:35:00,26.64,26.65,26.62,26.64,311951.0,26.64,26.65,26.62,26.64,311951.0
2024-06-07 15:40:00,26.64,26.68,26.63,26.67,377530.0,26.64,26.68,26.63,26.67,377530.0
2024-06-07 15:45:00,26.67,26.68,26.62,26.64,842142.0,26.67,26.68,26.62,26.64,842142.0
2024-06-07 15:50:00,26.64,26.69,26.63,26.67,1354225.0,26.64,26.69,26.63,26.67,1354225.0
2024-06-07 15:55:00,26.67,26.68,26.64,26.66,1762249.0,26.67,26.68,26.64,26.66,1762249.0
2024-06-10 09:30:00,27.07,27.07,26.93,26.95,660167.0,27.07,27.07,26.93,26.95,660167.0
2024-06-10 09:35:00,26.95,27.05,26.92,26.96,686113.0,26.95,27.05,26.92,26.96,686113.0
2024-06-10 09:40:00,26.96,26.99,26.93,26.95,372696.0,26.96,26.99,26.93,26.95,372696.0
2024-06-10 09:45:00,26.94,26.96,26.87,26.95,570053.0,26.94,26.96,26.87,26.95,570053.0
2024-06-10 09:50:00,26.95,27.02,26.93,26.96,221751.0,26.95,27.02,26.93,26.96,221751.0
2024-06-10 09:55:00,26.97,27.02,26.95,27.0,289885.0,26.97,27.02,26.95,27.0,289885.0
2024-06-10 10:00:00,26.99,27.02,26.87,26.9,328892.0,26.99,27.02,26.87,26.9,328892.0
2024-06-10 10:05:00,26.9,26.92,26.87,26.9,203845.0,26.9,26.92,26.87,26.9,203845.0
2024-06-10 10:10:00,26.91,26.95,26.87,26.95,229443.0,26.91,26.95,26.87,26.95,229443.0
2024-06-10 10:15:00,26.95,27.0,26.93,26.97,171830.0,26.95,27.0,26.93,26.97,171830.0
2024-06-10 10:20:00,26.96,26.98,26.92,26.96,182430.0,26.96,26.98,26.92,26.96,182430.0
2024-06-10 10:25:00,26.96,26.96,26.88,26.89,112674.0,26.96,26.96,26.88,26.89,112674.0
2024-06-10 10:30:00,26.9,26.95,26.85,26.95,243021.0,26.9,26.95,26.85,26.95,243021.0
2024-06-10 10:35:00,26.95,26.99,26.92,26.99,106044.0,26.95,26.99,26.92,26.99,106044.0
2024-06-10 10:40:00,26.98,27.02,26.97,26.99,94390.0,26.98,27.02,26.97,26.99,94390.0
2024-06-10 10:45:00,26.99,27.02,26.96,26.97,262867.0,26.99,27.02,26.96,26.97,262867.0
2024-06-10 10:50:00,26.96,27.01,26.95,26.99,216831.0,26.96,27.01,26.95,26.99,216831.0
2024-06-10 10:55:00,26.99,27.0,26.95,26.96,116567.0,26.99,27.0,26.95,26.96,116567.0
2024-06-10 11:00:00,26.97,26.98,26.9,26.94,368215.0,26.97,26.98,26.9,26.94,368215.0
2024-06-10 11:05:00,26.94,26.99,26.93,26.96,206647.0,26.94,26.99,26.93,26.96,206647.0
2024-06-10 11:10:00,26.96,27.0,26.96,26.99,108161.0,26.96,27.0,26.96,26.99,108161.0
2024-06-10 11:15:00,26.99,27.06,26.97,27.04,143512.0,26.99,27.06,26.97,27.04,143512.0
2024-06-10 11:20:00,27.05,27.08,27.02,27.06,69326.0,27.05,27.08,27.02,27.06,69326.0
2024-06-10 11:25:00,27.05,27.1,27.04,27.05,144824.0,27.05,27.1,27.04,27.05,144824.0
2024-06-10 11:30:00,27.05,27.11,27.05,27.09,362295.0,27.05,27.11,27.05,27.09,362295.0
2024-06-10 11:35:00,27.1,27.1,27.05,27.09,152147.0,27.1,27.1,27.05,27.09,152147.0
2024-06-10 11:40:00,27.08,27.15,27.08,27.15,594590.0,27.08,27.15,27.08,27.15,594590.0
2024-06-10 11:45:00,27.15,27.16,27.12,27.14,147385.0,27.15,27.16,27.12,27.14,147385.0
2024-06-10 11:50:00,27.14,27.14,27.1,27.12,104676.0,27.14,27.14,27.1,27.12,104676.0
2024-06-10 11:55:00,27.11,27.13,27.09,27.1,130355.0,27.11,27.13,27.09,27.1,130355.0
2024-06-10 12:00:00,27.1,27.14,27.1,27.14,346306.0,27.1,27.14,27.1,27.14,346306.0
2024-06-10 12:05:00,27.13,27.16,27.11,27.14,179551.0,27.13,27.16,27.11,27.14,179551.0
2024-06-10 12:10:00,27.14,27.15,27.11,27.15,84169.0,27.14,27.15,27.11,27.15,84169.0
2024-06-10 12:15:00,27.15,27.16,27.13,27.13,89889.0,27.15,27.16,27.13,27.13,89889.0
2024-06-10 12:20:00,27.13,27.15,27.12,27.12,71424.0,27.13,27.15,27.12,27.12,71424.0
2024-06-10 12:25:00,27.12,27.15,27.1,27.13,139157.0,27.12,27.15,27.1,27.13,139157.0
2024-06-10 12:30:00,27.14,27.15,27.11,27.14,181339.0,27.14,27.15,27.11,27.14,181339.0
2024-06-10 12:35:00,27.15,27.15,27.12,27.13,61767.0,27.15,27.15,27.12,27.13,61767.0
2024-06-10 12:40:00,27.13,27.14,27.1,27.12,149212.0,27.13,27.14,27.1,27.12,149212.0
2024-06-10 12:45:00,27.12,27.13,27.11,27.13,90756.0,27.12,27.13,27.11,27.13,90756.0
2024-06-10 12:50:00,27.13,27.17,27.12,27.17,105377.0,27.13,27.17,27.12,27.17,105377.0
2024-06-10 12:55:00,27.17,27.19,27.14,27.18,226270.0,27.17,27.19,27.14,27.18,226270.0
2024-06-10 13:00:00,27.18,27.19,27.16,27.19,432528.0,27.18,27.19,27.16,27.19,432528.0
2024-06-10 13:05:00,27.19,27.2,27.18,27.18,181212.0,27.19,27.2,27.18,27.18,181212.0
2024-06-10 13:10:00,27.19,27.23,27.18,27.21,116681.0,27.19,27.23,27.18,27.21,116681.0
2024-06-10 13:15:00,27.22,27.23,27.21,27.23,411860.0,27.22,27.23,27.21,27.23,411860.0
2024-06-10 13:20:00,27.24,27.24,27.18,27.19,157249.0,27.24,27.24,27.18,27.19,157249.0
2024-06-10 13:25:00,27.19,27.19,27.16,27.17,88733.0,27.19,27.19,27.16,27.17,88733.0
2024-06-10 13:30:00,27.17,27.2,27.14,27.19,142125.0,27.17,27.2,27.14,27.19,142125.0
2024-06-10 13:35:00,27.18,27.2,27.16,27.19,72898.0,27.18,27.2,27.16,27.19,72898.0
2024-06-10 13:40:00,27.19,27.21,27.19,27.21,70937.0,27.19,27.21,27.19,27.21,70937.0
2024-06-10 13:45:00,27.2,27.23,27.2,27.23,86549.0,27.2,27.23,27.2,27.23,86549.0
2024-06-10 13:50:00,27.23,27.23,27.2,27.2,109362.0,27.23,27.23,27.2,27.2,109362.0
2024-06-10 13:55:00,27.2,27.21,27.19,27.19,54307.0,27.2,27.21,27.19,27.19,54307.0
2024-06-10 14:00:00,27.19,27.2,27.16,27.17,68666.0,27.19,27.2,27.16,27.17,68666.0
2024-06-10 14:05:00,27.17,27.19,27.15,27.17,108401.0,27.17,27.19,27.15,27.17,108401.0
2024-06-10 14:10:00,27.17,27.18,27.16,27.17,63756.0,27.17,27.18,27.16,27.17,63756.0
2024-06-10 14:15:00,27.18,27.18,27.13,27.14,319889.0,27.18,27.18,27.13,27.14,319889.0
2024-06-10 14:20:00,27.15,27.17,27.13,27.15,146360.0,27.15,27.17,27.13,27.15,146360.0
2024-06-10 14:25:00,27.15,27.15,27.13,27.15,145738.0,27.15,27.15,27.13,27.15,145738.0
2024-06-10 14:30:00,27.15,27.16,27.15,27.16,183014.0,27.15,27.16,27.15,27.16,183014.0
2024-06-10 14:35:00,27.16,27.17,27.15,27.15,166854.0,27.16,27.17,27.15,27.15,166854.0
2024-06-10 14:40:00,27.16,27.18,27.16,27.18,189509.0,27.16,27.18,27.16,27.18,189509.0
2024-06-10 14:45:00,27.17,27.18,27.13,27.14,102092.0,27.17,27.18,27.13,27.14,102092.0
2024-06-10 14:50:00,27.14,27.15,27.13,27.14,60162.0,27.14,27.15,27.13,27.14,60162.0
2024-06-10 14:55:00,27.14,27.15,27.13,27.14,85236.0,27.14,27.15,27.13,27.14,85236.0
2024-06-10 15:00:00,27.14,27.16,27.14,27.16,180253.0,27.14,27.16,27.14,27.16,180253.0
2024-06-10 15:05:00,27.16,27.17,27.15,27.17,128521.0,27.16,27.17,27.15,27.17,128521.0
2024-06-10 15:10:00,27.17,27.18,27.16,27.17,173512.0,27.17,27.18,27.16,27.17,173512.0
2024-06-10 15:15:00,27.18,27.2,27.16,27.19,329415.0,27.18,27.2,27.16,27.19,329415.0
2024-06-10 15:20:00,27.19,27.19,27.18,27.19,53167.0,27.19,27.19,27.18,27.19,53167.0
2024-06-10 15:25:00,27.19,27.19,27.16,27.17,138506.0,27.19,27.19,27.16,27.17,138506.0
2024-06-10 15:30:00,27.16,27.17,27.14,27.16,98328.0,27.16,27.17,27.14,27.16,98328.0
2024-06-10 15:35:00,27.16,27.17,27.15,27.17,87343.0,27.16,27.17,27.15,27.17,87343.0
2024-06-10 15:40:00,27.17,27.17,27.16,27.16,283835.0,27.17,27.17,27.16,27.16,283835.0
2024-06-10 15:45:00,27.17,27.18,27.15,27.15,274707.0,27.17,27.18,27.15,27.15,274707.0
2024-06-10 15:50:00,27.15,27.16,27.12,27.14,480151.0,27.15,27.16,27.12,27.14,480151.0
2024-06-10 15:55:00,27.14,27.14,27.12,27.13,463658.0,27.14,27.14,27.12,27.13,463658.0
2024-06-11 09:30:00,26.73,26.74,26.65,26.67,530498.0,26.73,26.74,26.65,26.67,530498.0
2024-06-11 09:35:00,26.67,26.71,26.63,26.67,534993.0,26.67,26.71,26.63,26.67,534993.0
2024-06-11 09:40:00,26.66,26.75,26.64,26.73,507310.0,26.66,26.75,26.64,26.73,507310.0
2024-06-11 09:45:00,26.73,26.73,26.59,26.64,516036.0,26.73,26.73,26.59,26.64,516036.0
2024-06-11 09:50:00,26.64,26.71,26.61,26.67,210464.0,26.64,26.71,26.61,26.67,210464.0
2024-06-11 09:55:00,26.67,26.73,26.66,26.7,161175.0,26.67,26.73,26.66,26.7,161175.0
2024-06-11 10:00:00,26.7,26.74,26.66,26.67,207096.0,26.7,26.74,26.66,26.67,207096.0
2024-06-11 10:05:00,26.67,26.74,26.65,26.71,182971.0,26.67,26.74,26.65,26.71,182971.0
2024-06-11 10:10:00,26.72,26.75,26.67,26.68,162711.0,26.72,26.75,26.67,26.68,162711.0
2024-06-11 10:15:00,26.68,26.69,26.61,26.63,193797.0,26.68,26.69,26.61,26.63,193797.0
2024-06-11 10:20:00,26.64,26.67,26.62,26.66,103734.0,26.64,26.67,26.62,26.66,103734.0
2024-06-11 10:25:00,26.67,26.69,26.62,26.69,117875.0,26.67,26.69,26.62,26.69,117875.0
2024-06-11 10:30:00,26.68,26.74,26.67,26.74,322048.0,26.68,26.74,26.67,26.74,322048.0
2024-06-11 10:35:00,26.74,26.77,26.7,26.76,137966.0,26.74,26.77,26.7,26.76,137966.0
2024-06-11 10:40:00,26.75,26.8,26.73,26.75,203167.0,26.75,26.8,26.73,26.75,203167.0
2024-06-11 10:45:00,26.75,26.81,26.73,26.78,132125.0,26.75,26.81,26.73,26.78,132125.0
2024-06-11 10:50:00,26.78,26.78,26.69,26.7,211967.0,26.78,26.78,26.69,26.7,211967.0
2024-06-11 10:55:00,26.7,26.71,26.67,26.7,197314.0,26.7,26.71,26.67,26.7,197314.0
2024-06-11 11:00:00,26.69,26.69,26.65,26.65,286677.0,26.69,26.69,26.65,26.65,286677.0
2024-06-11 11:05:00,26.66,26.67,26.63,26.64,168577.0,26.66,26.67,26.63,26.64,168577.0
2024-06-11 11:10:00,26.65,26.66,26.6,26.61,90333.0,26.65,26.66,26.6,26.61,90333.0
2024-06-11 11:15:00,26.61,26.65,26.6,26.64,97698.0,26.61,26.65,26.6,26.64,97698.0
2024-06-11 11:20:00,26.64,26.65,26.56,26.58,211119.0,26.64,26.65,26.56,26.58,211119.0
2024-06-11 11:25:00,26.58,26.61,26.56,26.6,104198.0,26.58,26.61,26.56,26.6,104198.0
2024-06-11 11:30:00,26.6,26.62,26.57,26.59,129905.0,26.6,26.62,26.57,26.59,129905.0
2024-06-11 11:35:00,26.59,26.67,26.59,26.62,80780.0,26.59,26.67,26.59,26.62,80780.0
2024-06-11 11:40:00,26.62,26.62,26.58,26.6,98879.0,26.62,26.62,26.58,26.6,98879.0
2024-06-11 11:45:00,26.59,26.6,26.57,26.58,75209.0,26.59,26.6,26.57,26.58,75209.0
2024-06-11 11:50:00,26.58,26.6,26.56,26.59,134668.0,26.58,26.6,26.56,26.59,134668.0
2024-06-11 11:55:00,26.6,26.61,26.57,26.58,49938.0,26.6,26.61,26.57,26.58,49938.0
2024-06-11 12:00:00,26.58,26.62,26.58,26.62,103934.0,26.58,26.62,26.58,26.62,103934.0
2024-06-11 12:05:00,26.62,26.63,26.6,26.62,118978.0,26.62,26.63,26.6,26.62,118978.0
2024-06-11 12:10:00,26.62,26.63,26.61,26.62,37052.0,26.62,26.63,26.61,26.62,37052.0
2024-06-11 12:15:00,26.62,26.64,26.59,26.6,169005.0,26.62,26.64,26.59,26.6,169005.0
2024-06-11 12:20:00,26.61,26.62,26.58,26.6,270774.0,26.61,26.62,26.58,26.6,270774.0
2024-06-11 12:25:00,26.6,26.62,26.59,26.61,91528.0,26.6,26.62,26.59,26.61,91528.0
2024-06-11 12:30:00,26.6,26.64,26.6,26.64,179037.0,26.6,26.64,26.6,26.64,179037.0
2024-06-11 12:35:00,26.63,26.64,26.6,26.64,116610.0,26.63,26.64,26.6,26.64,116610.0
2024-06-11 12:40:00,26.64,26.66,26.62,26.65,133483.0,26.64,26.66,26.62,26.65,133483.0
2024-06-11 12:45:00,26.66,26.66,26.64,26.65,82385.0,26.66,26.66,26.64,26.65,82385.0
2024-06-11 12:50:00,26.64,26.68,26.64,26.68,97630.0,26.64,26.68,26.64,26.68,97630.0
2024-06-11 12:55:00,26.67,26.7,26.67,26.69,64105.0,26.67,26.7,26.67,26.69,64105.0
2024-06-11 13:00:00,26.69,26.73,26.67,26.67,463586.0,26.69,26.73,26.67,26.67,463586.0
2024-06-11 13:05:00,26.68,26.69,26.66,26.66,128282.0,26.68,26.69,26.66,26.66,128282.0
2024-06-11 13:10:00,26.66,26.67,26.63,26.64,51491.0,26.66,26.67,26.63,26.64,51491.0
2024-06-11 13:15:00,26.64,26.65,26.62,26.64,39566.0,26.64,26.65,26.62,26.64,39566.0
2024-06-11 13:20:00,26.64,26.66,26.61,26.62,112585.0,26.64,26.66,26.61,26.62,112585.0
2024-06-11 13:25:00,26.62,26.63,26.61,26.63,84260.0,26.62,26.63,26.61,26.63,84260.0
2024-06-11 13:30:00,26.63,26.64,26.62,26.64,44732.0,26.63,26.64,26.62,26.64,44732.0
2024-06-11 13:35:00,26.64,26.67,26.63,26.66,76919.0,26.64,26.67,26.63,26.66,76919.0
2024-06-11 13:40:00,26.65,26.66,26.64,26.64,69398.0,26.65,26.66,26.64,26.64,69398.0
2024-06-11 13:45:00,26.64,26.65,26.63,26.65,86988.0,26.64,26.65,26.63,26.65,86988.0
2024-06-11 13:50:00,26.65,26.68,26.64,26.66,59186.0,26.65,26.68,26.64,26.66,59186.0
2024-06-11 13:55:00,26.66,26.69,26.65,26.67,32786.0,26.66,26.69,26.65,26.67,32786.0
2024-06-11 14:00:00,26.67,26.69,26.65,26.69,22525.0,26.67,26.69,26.65,26.69,22525.0
2024-06-11 14:05:00,26.68,26.69,26.66,26.68,28378.0,26.68,26.69,26.66,26.68,28378.0
2024-06-11 14:10:00,26.68,26.7,26.67,26.69,38780.0,26.68,26.7,26.67,26.69,38780.0
2024-06-11 14:15:00,26.69,26.69,26.67,26.68,29498.0,26.69,26.69,26.67,26.68,29498.0
2024-06-11 14:20:00,26.69,26.71,26.68,26.69,32632.0,26.69,26.71,26.68,26.69,32632.0
2024-06-11 14:25:00,26.69,26.71,26.68,26.71,57840.0,26.69,26.71,26.68,26.71,57840.0
2024-06-11 14:30:00,26.71,26.72,26.7,26.72,124566.0,26.71,26.72,26.7,26.72,124566.0
2024-06-11 14:35:00,26.72,26.73,26.69,26.7,92739.0,26.72,26.73,26.69,26.7,92739.0
2024-06-11 14:40:00,26.7,26.72,26.69,26.7,175037.0,26.7,26.72,26.69,26.7,175037.0
2024-06-11 14:45:00,26.7,26.73,26.69,26.71,89478.0,26.7,26.73,26.69,26.71,89478.0
2024-06-11 14:50:00,26.71,26.72,26.7,26.71,62557.0,26.71,26.72,26.7,26.71,62557.0
2024-06-11 14:55:00,26.71,26.73,26.71,26.72,105166.0,26.71,26.73,26.71,26.72,105166.0
2024-06-11 15:00:00,26.71,26.74,26.71,26.73,65743.0,26.71,26.74,26.71,26.73,65743.0
2024-06-11 15:05:00,26.73,26.73,26.71,26.71,61062.0,26.73,26.73,26.71,26.71,61062.0
2024-06-11 15:10:00,26.71,26.73,26.71,26.71,54206.0,26.71,26.73,26.71,26.71,54206.0
2024-06-11 15:15:00,26.71,26.72,26.69,26.7,53578.0,26.71,26.72,26.69,26.7,53578.0
2024-06-11 15:20:00,26.69,26.7,26.68,26.68,85884.0,26.69,26.7,26.68,26.68,85884.0
2024-06-11 15:25:00,26.68,26.69,26.67,26.67,78978.0,26.68,26.69,26.67,26.67,78978.0
2024-06-11 15:30:00,26.67,26.68,26.66,26.68,67107.0,26.67,26.68,26.66,26.68,67107.0
2024-06-11 15:35:00,26.67,26.69,26.67,26.69,61873.0,26.67,26.69,26.67,26.69,61873.0
2024-06-11 15:40:00,26.69,26.69,26.68,26.68,503945.0,26.69,26.69,26.68,26.68,503945.0
2024-06-11 15:45:00,26.69,26.71,26.68,26.69,176296.0,26.69,26.71,26.68,26.69,176296.0
2024-06-11 15:50:00,26.68,26.7,26.68,26.7,283570.0,26.68,26.7,26.68,26.7,283570.0
2024-06-11 15:55:00,26.7,26.71,26.69,26.7,679821.0,26.7,26.71,26.69,26.7,679821.0
2024-06-12 09:30:00,27.5,27.53,27.38,27.46,1238662.0,27.5,27.53,27.38,27.46,1238662.0
2024-06-12 09:35:00,27.46,27.47,27.24,27.25,1074836.0,27.46,27.47,27.24,27.25,1074836.0
2024-06-12 09:40:00,27.24,27.3,27.21,27.26,613588.0,27.24,27.3,27.21,27.26,613588.0
2024-06-12 09:45:00,27.25,27.26,27.16,27.23,685000.0,27.25,27.26,27.16,27.23,685000.0
2024-06-12 09:50:00,27.23,27.26,27.11,27.16,478102.0,27.23,27.26,27.11,27.16,478102.0
2024-06-12 09:55:00,27.16,27.25,27.16,27.24,411626.0,27.16,27.25,27.16,27.24,411626.0
2024-06-12 10:00:00,27.25,27.26,27.13,27.13,386030.0,27.25,27.26,27.13,27.13,386030.0
2024-06-12 10:05:00,27.14,27.15,27.04,27.14,433269.0,27.14,27.15,27.04,27.14,433269.0
2024-06-12 10:10:00,27.14,27.25,27.14,27.23,351643.0,27.14,27.25,27.14,27.23,351643.0
2024-06-12 10:15:00,27.23,27.32,27.22,27.29,350697.0,27.23,27.32,27.22,27.29,350697.0
2024-06-12 10:20:00,27.29,27.35,27.26,27.34,176813.0,27.29,27.35,27.26,27.34,176813.0
2024-06-12 10:25:00,27.35,27.37,27.25,27.26,238716.0,27.35,27.37,27.25,27.26,238716.0
2024-06-12 10:30:00,27.25,27.26,27.17,27.18,292201.0,27.25,27.26,27.17,27.18,292201.0
2024-06-12 10:35:00,27.18,27.21,27.15,27.18,186957.0,27.18,27.21,27.15,27.18,186957.0
2024-06-12 10:40:00,27.18,27.27,27.16,27.23,227522.0,27.18,27.27,27.16,27.23,227522.0
2024-06-12 10:45:00,27.22,27.26,27.19,27.24,220461.0,27.22,27.26,27.19,27.24,220461.0
2024-06-12 10:50:00,27.24,27.27,27.21,27.27,267991.0,27.24,27.27,27.21,27.27,267991.0
2024-06-12 10:55:00,27.27,27.3,27.25,27.27,111939.0,27.27,27.3,27.25,27.27,111939.0
2024-06-12 11:00:00,27.28,27.35,27.28,27.33,167205.0,27.28,27.35,27.28,27.33,167205.0
2024-06-12 11:05:00,27.33,27.37,27.31,27.35,62733.0,27.33,27.37,27.31,27.35,62733.0
2024-06-12 11:10:00,27.36,27.36,27.3,27.33,108929.0,27.36,27.36,27.3,27.33,108929.0
2024-06-12 11:15:00,27.34,27.37,27.34,27.35,76458.0,27.34,27.37,27.34,27.35,76458.0
2024-06-12 11:20:00,27.35,27.4,27.34,27.39,217358.0,27.35,27.4,27.34,27.39,217358.0
2024-06-12 11:25:00,27.39,27.48,27.38,27.48,194897.0,27.39,27.48,27.38,27.48,194897.0
2024-06-12 11:30:00,27.47,27.48,27.42,27.44,125659.0,27.47,27.48,27.42,27.44,125659.0
2024-06-12 11:35:00,27.44,27.54,27.44,27.53,364951.0,27.44,27.54,27.44,27.53,364951.0
2024-06-12 11:40:00,27.54,27.55,27.49,27.51,139679.0,27.54,27.55,27.49,27.51,139679.0
2024-06-12 11:45:00,27.5,27.51,27.44,27.49,166084.0,27.5,27.51,27.44,27.49,166084.0
2024-06-12 11:50:00,27.48,27.5,27.46,27.5,74177.0,27.48,27.5,27.46,27.5,74177.0
2024-06-12 11:55:00,27.5,27.52,27.48,27.52,125823.0,27.5,27.52,27.48,27.52,125823.0
2024-06-12 12:00:00,27.52,27.52,27.47,27.48,140407.0,27.52,27.52,27.47,27.48,140407.0
2024-06-12 12:05:00,27.49,27.5,27.46,27.49,83808.0,27.49,27.5,27.46,27.49,83808.0
2024-06-12 12:10:00,27.48,27.52,27.45,27.49,58905.0,27.48,27.52,27.45,27.49,58905.0
2024-06-12 12:15:00,27.49,27.53,27.48,27.52,395933.0,27.49,27.53,27.48,27.52,395933.0
2024-06-12 12:20:00,27.51,27.52,27.5,27.52,82998.0,27.51,27.52,27.5,27.52,82998.0
2024-06-12 12:25:00,27.51,27.51,27.47,27.48,133034.0,27.51,27.51,27.47,27.48,133034.0
2024-06-12 12:30:00,27.49,27.52,27.48,27.5,623788.0,27.49,27.52,27.48,27.5,623788.0
2024-06-12 12:35:00,27.5,27.51,27.48,27.5,58345.0,27.5,27.51,27.48,27.5,58345.0
2024-06-12 12:40:00,27.5,27.51,27.48,27.5,62584.0,27.5,27.51,27.48,27.5,62584.0
2024-06-12 12:45:00,27.49,27.51,27.48,27.5,108707.0,27.49,27.51,27.48,27.5,108707.0
2024-06-12 12:50:00,27.5,27.53,27.49,27.53,131200.0,27.5,27.53,27.49,27.53,131200.0
2024-06-12 12:55:00,27.52,27.55,27.51,27.55,115459.0,27.52,27.55,27.51,27.55,115459.0
2024-06-12 13:00:00,27.54,27.55,27.49,27.5,96849.0,27.54,27.55,27.49,27.5,96849.0
2024-06-12 13:05:00,27.5,27.52,27.49,27.5,128703.0,27.5,27.52,27.49,27.5,128703.0
2024-06-12 13:10:00,27.5,27.54,27.48,27.53,94552.0,27.5,27.54,27.48,27.53,94552.0
2024-06-12 13:15:00,27.53,27.55,27.51,27.53,108923.0,27.53,27.55,27.51,27.53,108923.0
2024-06-12 13:20:00,27.53,27.57,27.52,27.55,106827.0,27.53,27.57,27.52,27.55,106827.0
2024-06-12 13:25:00,27.55,27.56,27.51,27.52,66159.0,27.55,27.56,27.51,27.52,66159.0
2024-06-12 13:30:00,27.51,27.52,27.45,27.46,153809.0,27.51,27.52,27.45,27.46,153809.0
2024-06-12 13:35:00,27.45,27.46,27.34,27.35,205365.0,27.45,27.46,27.34,27.35,205365.0
2024-06-12 13:40:00,27.35,27.37,27.32,27.36,179894.0,27.35,27.37,27.32,27.36,179894.0
2024-06-12 13:45:00,27.36,27.37,27.33,27.36,151866.0,27.36,27.37,27.33,27.36,151866.0
2024-06-12 13:50:00,27.36,27.37,27.32,27.33,63656.0,27.36,27.37,27.32,27.33,63656.0
2024-06-12 13:55:00,27.33,27.36,27.31,27.36,141916.0,27.33,27.36,27.31,27.36,141916.0
2024-06-12 14:00:00,27.34,27.36,27.0,27.24,1204811.0,27.34,27.36,27.0,27.24,1204811.0
2024-06-12 14:05:00,27.24,27.3,27.17,27.18,441184.0,27.24,27.3,27.17,27.18,441184.0
2024-06-12 14:10:00,27.19,27.26,27.12,27.13,358524.0,27.19,27.26,27.12,27.13,358524.0
2024-06-12 14:15:00,27.12,27.23,27.09,27.21,561200.0,27.12,27.23,27.09,27.21,561200.0
2024-06-12 14:20:00,27.21,27.23,27.17,27.2,302983.0,27.21,27.23,27.17,27.2,302983.0
2024-06-12 14:25:00,27.21,27.26,27.18,27.26,290623.0,27.21,27.26,27.18,27.26,290623.0
2024-06-12 14:30:00,27.26,27.31,27.15,27.24,580755.0,27.26,27.31,27.15,27.24,580755.0
2024-06-12 14:35:00,27.24,27.26,27.15,27.21,451536.0,27.24,27.26,27.15,27.21,451536.0
2024-06-12 14:40:00,27.22,27.25,27.1,27.13,479724.0,27.22,27.25,27.1,27.13,479724.0
2024-06-12 14:45:00,27.13,27.13,26.97,26.98,1287375.0,27.13,27.13,26.97,26.98,1287375.0
2024-06-12 14:50:00,26.98,27.06,26.97,27.02,535398.0,26.98,27.06,26.97,27.02,535398.0
2024-06-12 14:55:00,27.02,27.14,27.01,27.09,417819.0,27.02,27.14,27.01,27.09,417819.0
2024-06-12 15:00:00,27.09,27.15,27.08,27.13,251793.0,27.09,27.15,27.08,27.13,251793.0
2024-06-12 15:05:00,27.13,27.13,27.07,27.12,161705.0,27.13,27.13,27.07,27.12,161705.0
2024-06-12 15:10:00,27.11,27.13,27.08,27.12,137977.0,27.11,27.13,27.08,27.12,137977.0
2024-06-12 15:15:00,27.13,27.15,27.1,27.13,184650.0,27.13,27.15,27.1,27.13,184650.0
2024-06-12 15:20:00,27.12,27.13,26.94,26.95,575427.0,27.12,27.13,26.94,26.95,575427.0
2024-06-12 15:25:00,26.96,27.0,26.94,26.96,564214.0,26.96,27.0,26.94,26.96,564214.0
2024-06-12 15:30:00,26.96,27.0,26.95,26.99,647784.0,26.96,27.0,26.95,26.99,647784.0
2024-06-12 15:35:00,26.99,27.03,26.98,27.0,259197.0,26.99,27.03,26.98,27.0,259197.0
2024-06-12 15:40:00,26.99,27.02,26.98,27.0,159999.0,26.99,27.02,26.98,27.0,159999.0
2024-06-12 15:45:00,27.0,27.03,26.98,27.02,137398.0,27.0,27.03,26.98,27.02,137398.0
2024-06-12 15:50:00,27.02,27.06,27.0,27.05,428349.0,27.02,27.06,27.0,27.05,428349.0
2024-06-12 15:55:00,27.05,27.09,27.03,27.04,658182.0,27.05,27.09,27.03,27.04,658182.0
2024-06-13 09:30:00,26.79,26.92,26.78,26.91,611659.0,26.79,26.92,26.78,26.91,611659.0
2024-06-13 09:35:00,26.91,26.93,26.87,26.91,342751.0,26.91,26.93,26.87,26.91,342751.0
2024-06-13 09:40:00,26.91,26.93,26.8,26.81,266103.0,26.91,26.93,26.8,26.81,266103.0
2024-06-13 09:45:00,26.81,26.81,26.69,26.7,511416.0,26.81,26.81,26.69,26.7,511416.0
2024-06-13 09:50:00,26.71,26.74,26.64,26.64,433094.0,26.71,26.74,26.64,26.64,433094.0
2024-06-13 09:55:00,26.65,26.68,26.62,26.68,216474.0,26.65,26.68,26.62,26.68,216474.0
2024-06-13 10:00:00,26.67,26.74,26.65,26.72,420465.0,26.67,26.74,26.65,26.72,420465.0
2024-06-13 10:05:00,26.73,26.73,26.62,26.65,311646.0,26.73,26.73,26.62,26.65,311646.0
2024-06-13 10:10:00,26.65,26.65,26.56,26.57,283057.0,26.65,26.65,26.56,26.57,283057.0
2024-06-13 10:15:00,26.57,26.64,26.57,26.61,333183.0,26.57,26.64,26.57,26.61,333183.0
2024-06-13 10:20:00,26.6,26.64,26.6,26.62,106994.0,26.6,26.64,26.6,26.62,106994.0
2024-06-13 10:25:00,26.63,26.63,26.53,26.56,525989.0,26.63,26.63,26.53,26.56,525989.0
2024-06-13 10:30:00,26.55,26.57,26.51,26.53,252109.0,26.55,26.57,26.51,26.53,252109.0
2024-06-13 10:35:00,26.53,26.59,26.53,26.59,167120.0,26.53,26.59,26.53,26.59,167120.0
2024-06-13 10:40:00,26.59,26.61,26.54,26.57,139162.0,26.59,26.61,26.54,26.57,139162.0
2024-06-13 10:45:00,26.58,26.61,26.55,26.57,174424.0,26.58,26.61,26.55,26.57,174424.0
2024-06-13 10:50:00,26.57,26.61,26.57,26.59,132436.0,26.57,26.61,26.57,26.59,132436.0
2024-06-13 10:55:00,26.6,26.6,26.55,26.6,103764.0,26.6,26.6,26.55,26.6,103764.0
2024-06-13 11:00:00,26.6,26.64,26.58,26.58,194459.0,26.6,26.64,26.58,26.58,194459.0
2024-06-13 11:05:00,26.57,26.57,26.45,26.46,490841.0,26.57,26.57,26.45,26.46,490841.0
2024-06-13 11:10:00,26.46,26.5,26.46,26.49,510047.0,26.46,26.5,26.46,26.49,510047.0
2024-06-13 11:15:00,26.48,26.49,26.38,26.42,577928.0,26.48,26.49,26.38,26.42,577928.0
2024-06-13 11:20:00,26.41,26.48,26.4,26.46,295458.0,26.41,26.48,26.4,26.46,295458.0
2024-06-13 11:25:00,26.46,26.5,26.45,26.47,164442.0,26.46,26.5,26.45,26.47,164442.0
2024-06-13 11:30:00,26.47,26.47,26.43,26.45,81994.0,26.47,26.47,26.43,26.45,81994.0
2024-06-13 11:35:00,26.46,26.46,26.39,26.43,172720.0,26.46,26.46,26.39,26.43,172720.0
2024-06-13 11:40:00,26.43,26.44,26.38,26.39,309817.0,26.43,26.44,26.38,26.39,309817.0
2024-06-13 11:45:00,26.38,26.4,26.28,26.31,1157397.0,26.38,26.4,26.28,26.31,1157397.0
2024-06-13 11:50:00,26.32,26.32,26.24,26.26,1041023.0,26.32,26.32,26.24,26.26,1041023.0
2024-06-13 11:55:00,26.26,26.28,26.22,26.26,281027.0,26.26,26.28,26.22,26.26,281027.0
2024-06-13 12:00:00,26.25,26.26,26.17,26.19,968316.0,26.25,26.26,26.17,26.19,968316.0
2024-06-13 12:05:00,26.19,26.26,26.19,26.21,320516.0,26.19,26.26,26.19,26.21,320516.0
2024-06-13 12:10:00,26.21,26.3,26.21,26.29,465084.0,26.21,26.3,26.21,26.29,465084.0
2024-06-13 12:15:00,26.29,26.32,26.28,26.29,200688.0,26.29,26.32,26.28,26.29,200688.0
2024-06-13 12:20:00,26.3,26.33,26.28,26.31,317995.0,26.3,26.33,26.28,26.31,317995.0
2024-06-13 12:25:00,26.31,26.32,26.28,26.32,208687.0,26.31,26.32,26.28,26.32,208687.0
2024-06-13 12:30:00,26.32,26.37,26.31,26.34,370471.0,26.32,26.37,26.31,26.34,370471.0
2024-06-13 12:35:00,26.34,26.36,26.32,26.35,142295.0,26.34,26.36,26.32,26.35,142295.0
2024-06-13 12:40:00,26.34,26.34,26.3,26.33,167947.0,26.34,26.34,26.3,26.33,167947.0
2024-06-13 12:45:00,26.33,26.35,26.31,26.32,91569.0,26.33,26.35,26.31,26.32,91569.0
2024-06-13 12:50:00,26.32,26.38,26.31,26.36,204054.0,26.32,26.38,26.31,26.36,204054.0
2024-06-13 12:55:00,26.37,26.38,26.35,26.38,267481.0,26.37,26.38,26.35,26.38,267481.0
2024-06-13 13:00:00,26.38,26.43,26.36,26.38,418765.0,26.38,26.43,26.36,26.38,418765.0
2024-06-13 13:05:00,26.38,26.42,26.36,26.41,132686.0,26.38,26.42,26.36,26.41,132686.0
2024-06-13 13:10:00,26.41,26.44,26.4,26.44,134698.0,26.41,26.44,26.4,26.44,134698.0
2024-06-13 13:15:00,26.44,26.47,26.41,26.46,110902.0,26.44,26.47,26.41,26.46,110902.0
2024-06-13 13:20:00,26.45,26.49,26.45,26.48,160470.0,26.45,26.49,26.45,26.48,160470.0
2024-06-13 13:25:00,26.48,26.5,26.46,26.47,191718.0,26.48,26.5,26.46,26.47,191718.0
2024-06-13 13:30:00,26.47,26.48,26.43,26.44,88552.0,26.47,26.48,26.43,26.44,88552.0
2024-06-13 13:35:00,26.44,26.45,26.42,26.43,47617.0,26.44,26.45,26.42,26.43,47617.0
2024-06-13 13:40:00,26.43,26.47,26.43,26.44,82158.0,26.43,26.47,26.43,26.44,82158.0
2024-06-13 13:45:00,26.44,26.45,26.4,26.42,76740.0,26.44,26.45,26.4,26.42,76740.0
2024-06-13 13:50:00,26.42,26.45,26.41,26.45,89259.0,26.42,26.45,26.41,26.45,89259.0
2024-06-13 13:55:00,26.45,26.45,26.42,26.42,81227.0,26.45,26.45,26.42,26.42,81227.0
2024-06-13 14:00:00,26.42,26.43,26.39,26.39,85647.0,26.42,26.43,26.39,26.39,85647.0
2024-06-13 14:05:00,26.39,26.42,26.38,26.41,89905.0,26.39,26.42,26.38,26.41,89905.0
2024-06-13 14:10:00,26.41,26.45,26.4,26.43,108694.0,26.41,26.45,26.4,26.43,108694.0
2024-06-13 14:15:00,26.44,26.45,26.42,26.42,83569.0,26.44,26.45,26.42,26.42,83569.0
2024-06-13 14:20:00,26.43,26.44,26.41,26.44,104146.0,26.43,26.44,26.41,26.44,104146.0
2024-06-13 14:25:00,26.43,26.46,26.42,26.45,56560.0,26.43,26.46,26.42,26.45,56560.0
2024-06-13 14:30:00,26.45,26.46,26.43,26.44,55483.0,26.45,26.46,26.43,26.44,55483.0
2024-06-13 14:35:00,26.44,26.44,26.41,26.43,51843.0,26.44,26.44,26.41,26.43,51843.0
2024-06-13 14:40:00,26.42,26.45,26.42,26.45,38859.0,26.42,26.45,26.42,26.45,38859.0
2024-06-13 14:45:00,26.45,26.45,26.44,26.44,39913.0,26.45,26.45,26.44,26.44,39913.0
2024-06-13 14:50:00,26.45,26.46,26.44,26.45,49283.0,26.45,26.46,26.44,26.45,49283.0
2024-06-13 14:55:00,26.45,26.46,26.44,26.46,118114.0,26.45,26.46,26.44,26.46,118114.0
2024-06-13 15:00:00,26.45,26.46,26.43,26.46,194397.0,26.45,26.46,26.43,26.46,194397.0
2024-06-13 15:05:00,26.46,26.47,26.45,26.46,57943.0,26.46,26.47,26.45,26.46,57943.0
2024-06-13 15:10:00,26.46,26.46,26.43,26.44,110397.0,26.46,26.46,26.43,26.44,110397.0
2024-06-13 15:15:00,26.43,26.44,26.42,26.43,117684.0,26.43,26.44,26.42,26.43,117684.0
2024-06-13 15:20:00,26.43,26.45,26.42,26.45,142183.0,26.43,26.45,26.42,26.45,142183.0
2024-06-13 15:25:00,26.45,26.45,26.43,26.44,129350.0,26.45,26.45,26.43,26.44,129350.0
2024-06-13 15:30:00,26.43,26.43,26.42,26.43,99058.0,26.43,26.43,26.42,26.43,99058.0
2024-06-13 15:35:00,26.43,26.43,26.42,26.42,150486.0,26.43,26.43,26.42,26.42,150486.0
2024-06-13 15:40:00,26.42,26.43,26.41,26.42,261530.0,26.42,26.43,26.41,26.42,261530.0
2024-06-13 15:45:00,26.42,26.43,26.41,26.42,258509.0,26.42,26.43,26.41,26.42,258509.0
2024-06-13 15:50:00,26.42,26.43,26.41,26.41,185037.0,26.42,26.43,26.41,26.41,185037.0
2024-06-13 15:55:00,26.42,26.43,26.4,26.43,803754.0,26.42,26.43,26.4,26.43,803754.0
2024-06-14 09:30:00,26.63,26.66,26.58,26.65,354960.0,26.63,26.66,26.58,26.65,354960.0
2024-06-14 09:35:00,26.65,26.71,26.63,26.67,307260.0,26.65,26.71,26.63,26.67,307260.0
2024-06-14 09:40:00,26.67,26.73,26.63,26.65,346891.0,26.67,26.73,26.63,26.65,346891.0
2024-06-14 09:45:00,26.65,26.71,26.63,26.71,215586.0,26.65,26.71,26.63,26.71,215586.0
2024-06-14 09:50:00,26.71,26.71,26.6,26.61,242579.0,26.71,26.71,26.6,26.61,242579.0
2024-06-14 09:55:00,26.61,26.64,26.6,26.63,244587.0,26.61,26.64,26.6,26.63,244587.0
2024-06-14 10:00:00,26.63,26.64,26.54,26.59,488889.0,26.63,26.64,26.54,26.59,488889.0
2024-06-14 10:05:00,26.59,26.67,26.59,26.61,219528.0,26.59,26.67,26.59,26.61,219528.0
2024-06-14 10:10:00,26.61,26.62,26.55,26.59,136743.0,26.61,26.62,26.55,26.59,136743.0
2024-06-14 10:15:00,26.59,26.65,26.58,26.63,140802.0,26.59,26.65,26.58,26.63,140802.0
2024-06-14 10:20:00,26.63,26.67,26.62,26.65,406713.0,26.63,26.67,26.62,26.65,406713.0
2024-06-14 10:25:00,26.64,26.68,26.62,26.64,199963.0,26.64,26.68,26.62,26.64,199963.0
2024-06-14 10:30:00,26.63,26.65,26.59,26.62,355076.0,26.63,26.65,26.59,26.62,355076.0
2024-06-14 10:35:00,26.61,26.64,26.56,26.56,116221.0,26.61,26.64,26.56,26.56,116221.0
2024-06-14 10:40:00,26.56,26.58,26.5,26.52,355619.0,26.56,26.58,26.5,26.52,355619.0
2024-06-14 10:45:00,26.52,26.57,26.52,26.55,195377.0,26.52,26.57,26.52,26.55,195377.0
2024-06-14 10:50:00,26.55,26.61,26.54,26.56,77144.0,26.55,26.61,26.54,26.56,77144.0
2024-06-14 10:55:00,26.56,26.61,26.56,26.6,373720.0,26.56,26.61,26.56,26.6,373720.0
2024-06-14 11:00:00,26.61,26.61,26.55,26.57,194728.0,26.61,26.61,26.55,26.57,194728.0
2024-06-14 11:05:00,26.57,26.58,26.53,26.58,208659.0,26.57,26.58,26.53,26.58,208659.0
2024-06-14 11:10:00,26.58,26.64,26.58,26.62,132872.0,26.58,26.64,26.58,26.62,132872.0
2024-06-14 11:15:00,26.63,26.64,26.59,26.59,65026.0,26.63,26.64,26.59,26.59,65026.0
2024-06-14 11:20:00,26.59,26.64,26.58,26.62,86217.0,26.59,26.64,26.58,26.62,86217.0
2024-06-14 11:25:00,26.62,26.63,26.57,26.59,89931.0,26.62,26.63,26.57,26.59,89931.0
2024-06-14 11:30:00,26.59,26.61,26.58,26.59,111345.0,26.59,26.61,26.58,26.59,111345.0
2024-06-14 11:35:00,26.6,26.62,26.56,26.62,118191.0,26.6,26.62,26.56,26.62,118191.0
2024-06-14 11:40:00,26.62,26.62,26.6,26.62,56932.0,26.62,26.62,26.6,26.62,56932.0
2024-06-14 11:45:00,26.62,26.63,26.6,26.62,117960.0,26.62,26.63,26.6,26.62,117960.0
2024-06-14 11:50:00,26.61,26.61,26.58,26.61,146901.0,26.61,26.61,26.58,26.61,146901.0
2024-06-14 11:55:00,26.61,26.64,26.6,26.64,51013.0,26.61,26.64,26.6,26.64,51013.0
2024-06-14 12:00:00,26.64,26.75,26.63,26.75,599796.0,26.64,26.75,26.63,26.75,599796.0
2024-06-14 12:05:00,26.75,26.88,26.75,26.84,774667.0,26.75,26.88,26.75,26.84,774667.0
2024-06-14 12:10:00,26.84,26.9,26.84,26.89,493887.0,26.84,26.9,26.84,26.89,493887.0
2024-06-14 12:15:00,26.89,26.91,26.8,26.82,395718.0,26.89,26.91,26.8,26.82,395718.0
2024-06-14 12:20:00,26.82,26.82,26.75,26.77,295647.0,26.82,26.82,26.75,26.77,295647.0
2024-06-14 12:25:00,26.77,26.81,26.75,26.79,208116.0,26.77,26.81,26.75,26.79,208116.0
2024-06-14 12:30:00,26.78,26.82,26.77,26.81,98592.0,26.78,26.82,26.77,26.81,98592.0
2024-06-14 12:35:00,26.81,26.88,26.8,26.83,526350.0,26.81,26.88,26.8,26.83,526350.0
2024-06-14 12:40:00,26.83,26.84,26.78,26.81,147411.0,26.83,26.84,26.78,26.81,147411.0
2024-06-14 12:45:00,26.81,26.83,26.78,26.83,75251.0,26.81,26.83,26.78,26.83,75251.0
2024-06-14 12:50:00,26.83,26.84,26.8,26.82,373693.0,26.83,26.84,26.8,26.82,373693.0
2024-06-14 12:55:00,26.82,26.83,26.8,26.81,104669.0,26.82,26.83,26.8,26.81,104669.0
2024-06-14 13:00:00,26.81,26.85,26.8,26.85,76000.0,26.81,26.85,26.8,26.85,76000.0
2024-06-14 13:05:00,26.85,26.87,26.84,26.86,86299.0,26.85,26.87,26.84,26.86,86299.0
2024-06-14 13:10:00,26.86,26.87,26.83,26.85,91243.0,26.86,26.87,26.83,26.85,91243.0
2024-06-14 13:15:00,26.85,26.85,26.83,26.84,110387.0,26.85,26.85,26.83,26.84,110387.0
2024-06-14 13:20:00,26.84,26.87,26.84,26.86,47881.0,26.84,26.87,26.84,26.86,47881.0
2024-06-14 13:25:00,26.86,26.88,26.84,26.87,202932.0,26.86,26.88,26.84,26.87,202932.0
2024-06-14 13:30:00,26.87,26.91,26.87,26.9,558233.0,26.87,26.91,26.87,26.9,558233.0
2024-06-14 13:35:00,26.91,26.96,26.9,26.92,614252.0,26.91,26.96,26.9,26.92,614252.0
2024-06-14 13:40:00,26.91,26.93,26.9,26.91,210949.0,26.91,26.93,26.9,26.91,210949.0
2024-06-14 13:45:00,26.91,26.95,26.91,26.93,282972.0,26.91,26.95,26.91,26.93,282972.0
2024-06-14 13:50:00,26.92,26.93,26.91,26.92,310129.0,26.92,26.93,26.91,26.92,310129.0
2024-06-14 13:55:00,26.92,26.94,26.9,26.94,228095.0,26.92,26.94,26.9,26.94,228095.0
2024-06-14 14:00:00,26.94,26.94,26.92,26.94,513314.0,26.94,26.94,26.92,26.94,513314.0
2024-06-14 14:05:00,26.93,26.94,26.89,26.91,436333.0,26.93,26.94,26.89,26.91,436333.0
2024-06-14 14:10:00,26.9,26.94,26.9,26.94,452474.0,26.9,26.94,26.9,26.94,452474.0
2024-06-14 14:15:00,26.94,26.94,26.9,26.91,469323.0,26.94,26.94,26.9,26.91,469323.0
2024-06-14 14:20:00,26.91,26.94,26.9,26.94,313807.0,26.91,26.94,26.9,26.94,313807.0
2024-06-14 14:25:00,26.94,26.94,26.93,26.93,305649.0,26.94,26.94,26.93,26.93,305649.0
2024-06-14 14:30:00,26.93,26.96,26.93,26.94,314947.0,26.93,26.96,26.93,26.94,314947.0
2024-06-14 14:35:00,26.95,26.95,26.93,26.94,248431.0,26.95,26.95,26.93,26.94,248431.0
2024-06-14 14:40:00,26.95,26.95,26.93,26.95,274069.0,26.95,26.95,26.93,26.95,274069.0
2024-06-14 14:45:00,26.95,26.98,26.94,26.98,342571.0,26.95,26.98,26.94,26.98,342571.0
2024-06-14 14:50:00,26.98,26.99,26.96,26.98,268393.0,26.98,26.99,26.96,26.98,268393.0
2024-06-14 14:55:00,26.98,26.99,26.96,26.99,338528.0,26.98,26.99,26.96,26.99,338528.0
2024-06-14 15:00:00,26.98,26.98,26.95,26.96,142148.0,26.98,26.98,26.95,26.96,142148.0
2024-06-14 15:05:00,26.96,26.97,26.96,26.96,210002.0,26.96,26.97,26.96,26.96,210002.0
2024-06-14 15:10:00,26.97,26.98,26.96,26.98,226477.0,26.97,26.98,26.96,26.98,226477.0
2024-06-14 15:15:00,26.97,26.99,26.97,26.99,373692.0,26.97,26.99,26.97,26.99,373692.0
2024-06-14 15:20:00,26.98,26.99,26.98,26.99,334448.0,26.98,26.99,26.98,26.99,334448.0
2024-06-14 15:25:00,26.99,26.99,26.98,26.98,236520.0,26.99,26.99,26.98,26.98,236520.0
2024-06-14 15:30:00,26.99,27.0,26.99,27.0,363368.0,26.99,27.0,26.99,27.0,363368.0
2024-06-14 15:35:00,27.0,27.0,26.99,27.0,419614.0,27.0,27.0,26.99,27.0,419614.0
2024-06-14 15:40:00,26.99,27.01,26.98,26.98,735772.0,26.99,27.01,26.98,26.98,735772.0
2024-06-14 15:45:00,26.98,26.99,26.97,26.99,621622.0,26.98,26.99,26.97,26.99,621622.0
2024-06-14 15:50:00,26.99,27.01,26.98,27.01,735180.0,26.99,27.01,26.98,27.01,735180.0
2024-06-14 15:55:00,27.0,27.03,27.0,27.03,1659178.0,27.0,27.03,27.0,27.03,1659178.0
2024-06-17 09:30:00,26.9,26.91,26.84,26.9,397212.0,26.9,26.91,26.84,26.9,397212.0
2024-06-17 09:35:00,26.89,26.89,26.81,26.85,268100.0,26.89,26.89,26.81,26.85,268100.0
2024-06-17 09:40:00,26.85,26.86,26.77,26.79,303429.0,26.85,26.86,26.77,26.79,303429.0
2024-06-17 09:45:00,26.8,26.84,26.79,26.83,148844.0,26.8,26.84,26.79,26.83,148844.0
2024-06-17 09:50:00,26.83,26.87,26.8,26.85,159254.0,26.83,26.87,26.8,26.85,159254.0
2024-06-17 09:55:00,26.85,26.88,26.82,26.84,289236.0,26.85,26.88,26.82,26.84,289236.0
2024-06-17 10:00:00,26.84,26.85,26.76,26.79,179308.0,26.84,26.85,26.76,26.79,179308.0
2024-06-17 10:05:00,26.78,26.8,26.76,26.8,111167.0,26.78,26.8,26.76,26.8,111167.0
2024-06-17 10:10:00,26.8,26.8,26.76,26.78,69076.0,26.8,26.8,26.76,26.78,69076.0
2024-06-17 10:15:00,26.77,26.83,26.74,26.82,286488.0,26.77,26.83,26.74,26.82,286488.0
2024-06-17 10:20:00,26.82,26.86,26.8,26.85,108961.0,26.82,26.86,26.8,26.85,108961.0
2024-06-17 10:25:00,26.85,26.92,26.84,26.91,217751.0,26.85,26.92,26.84,26.91,217751.0
2024-06-17 10:30:00,26.91,26.92,26.87,26.89,98992.0,26.91,26.92,26.87,26.89,98992.0
2024-06-17 10:35:00,26.89,26.93,26.88,26.88,50623.0,26.89,26.93,26.88,26.88,50623.0
2024-06-17 10:40:00,26.87,26.9,26.85,26.89,67577.0,26.87,26.9,26.85,26.89,67577.0
2024-06-17 10:45:00,26.89,26.89,26.85,26.87,128573.0,26.89,26.89,26.85,26.87,128573.0
2024-06-17 10:50:00,26.88,26.88,26.84,26.88,124113.0,26.88,26.88,26.84,26.88,124113.0
2024-06-17 10:55:00,26.88,26.92,26.88,26.91,113262.0,26.88,26.92,26.88,26.91,113262.0
2024-06-17 11:00:00,26.91,26.93,26.89,26.91,65667.0,26.91,26.93,26.89,26.91,65667.0
2024-06-17 11:05:00,26.91,26.91,26.85,26.88,78863.0,26.91,26.91,26.85,26.88,78863.0
2024-06-17 11:10:00,26.88,26.89,26.87,26.88,123195.0,26.88,26.89,26.87,26.88,123195.0
2024-06-17 11:15:00,26.88,26.88,26.83,26.85,72293.0,26.88,26.88,26.83,26.85,72293.0
2024-06-17 11:20:00,26.85,26.89,26.85,26.89,157285.0,26.85,26.89,26.85,26.89,157285.0
2024-06-17 11:25:00,26.89,26.89,26.82,26.83,66829.0,26.89,26.89,26.82,26.83,66829.0
2024-06-17 11:30:00,26.82,26.82,26.71,26.74,556251.0,26.82,26.82,26.71,26.74,556251.0
2024-06-17 11:35:00,26.74,26.74,26.56,26.57,2095821.0,26.74,26.74,26.56,26.57,2095821.0
2024-06-17 11:40:00,26.58,26.65,26.56,26.62,345962.0,26.58,26.65,26.56,26.62,345962.0
2024-06-17 11:45:00,26.61,26.68,26.59,26.62,1110264.0,26.61,26.68,26.59,26.62,1110264.0
2024-06-17 11:50:00,26.61,26.64,26.59,26.64,1321561.0,26.61,26.64,26.59,26.64,1321561.0
2024-06-17 11:55:00,26.64,26.66,26.62,26.64,47131.0,26.64,26.66,26.62,26.64,47131.0
2024-06-17 12:00:00,26.65,26.72,26.65,26.7,150116.0,26.65,26.72,26.65,26.7,150116.0
2024-06-17 12:05:00,26.7,26.72,26.68,26.7,146603.0,26.7,26.72,26.68,26.7,146603.0
2024-06-17 12:10:00,26.7,26.72,26.68,26.71,367993.0,26.7,26.72,26.68,26.71,367993.0
2024-06-17 12:15:00,26.71,26.77,26.7,26.75,187629.0,26.71,26.77,26.7,26.75,187629.0
2024-06-17 12:20:00,26.75,26.76,26.71,26.72,151925.0,26.75,26.76,26.71,26.72,151925.0
2024-06-17 12:25:00,26.73,26.76,26.71,26.75,59950.0,26.73,26.76,26.71,26.75,59950.0
2024-06-17 12:30:00,26.75,26.75,26.73,26.75,41071.0,26.75,26.75,26.73,26.75,41071.0
2024-06-17 12:35:00,26.74,26.76,26.74,26.76,51738.0,26.74,26.76,26.74,26.76,51738.0
2024-06-17 12:40:00,26.76,26.76,26.72,26.73,51165.0,26.76,26.76,26.72,26.73,51165.0
2024-06-17 12:45:00,26.73,26.75,26.72,26.74,30368.0,26.73,26.75,26.72,26.74,30368.0
2024-06-17 12:50:00,26.75,26.76,26.74,26.75,49191.0,26.75,26.76,26.74,26.75,49191.0
2024-06-17 12:55:00,26.75,26.78,26.74,26.78,59529.0,26.75,26.78,26.74,26.78,59529.0
2024-06-17 13:00:00,26.78,26.82,26.76,26.82,56302.0,26.78,26.82,26.76,26.82,56302.0
2024-06-17 13:05:00,26.81,26.82,26.78,26.8,42974.0,26.81,26.82,26.78,26.8,42974.0
2024-06-17 13:10:00,26.8,26.8,26.76,26.77,53415.0,26.8,26.8,26.76,26.77,53415.0
2024-06-17 13:15:00,26.78,26.79,26.77,26.79,26815.0,26.78,26.79,26.77,26.79,26815.0
2024-06-17 13:20:00,26.78,26.79,26.74,26.77,64601.0,26.78,26.79,26.74,26.77,64601.0
2024-06-17 13:25:00,26.77,26.79,26.76,26.77,30044.0,26.77,26.79,26.76,26.77,30044.0
2024-06-17 13:30:00,26.77,26.78,26.74,26.77,43436.0,26.77,26.78,26.74,26.77,43436.0
2024-06-17 13:35:00,26.77,26.79,26.76,26.77,34313.0,26.77,26.79,26.76,26.77,34313.0
2024-06-17 13:40:00,26.77,26.78,26.75,26.78,24963.0,26.77,26.78,26.75,26.78,24963.0
2024-06-17 13:45:00,26.77,26.78,26.76,26.76,41179.0,26.77,26.78,26.76,26.76,41179.0
2024-06-17 13:50:00,26.76,26.8,26.75,26.79,125505.0,26.76,26.8,26.75,26.79,125505.0
2024-06-17 13:55:00,26.79,26.83,26.79,26.81,98422.0,26.79,26.83,26.79,26.81,98422.0
2024-06-17 14:00:00,26.82,26.84,26.81,26.83,65091.0,26.82,26.84,26.81,26.83,65091.0
2024-06-17 14:05:00,26.83,26.84,26.82,26.83,25278.0,26.83,26.84,26.82,26.83,25278.0
2024-06-17 14:10:00,26.84,26.85,26.82,26.82,28691.0,26.84,26.85,26.82,26.82,28691.0
2024-06-17 14:15:00,26.83,26.84,26.81,26.82,37749.0,26.83,26.84,26.81,26.82,37749.0
2024-06-17 14:20:00,26.83,26.84,26.81,26.83,51142.0,26.83,26.84,26.81,26.83,51142.0
2024-06-17 14:25:00,26.83,26.85,26.82,26.85,49080.0,26.83,26.85,26.82,26.85,49080.0
2024-06-17 14:30:00,26.85,26.85,26.83,26.85,30848.0,26.85,26.85,26.83,26.85,30848.0
2024-06-17 14:35:00,26.84,26.87,26.83,26.87,29306.0,26.84,26.87,26.83,26.87,29306.0
2024-06-17 14:40:00,26.87,26.9,26.86,26.87,72044.0,26.87,26.9,26.86,26.87,72044.0
2024-06-17 14:45:00,26.87,26.89,26.86,26.87,90173.0,26.87,26.89,26.86,26.87,90173.0
2024-06-17 14:50:00,26.87,26.87,26.85,26.86,59298.0,26.87,26.87,26.85,26.86,59298.0
2024-06-17 14:55:00,26.86,26.88,26.85,26.86,127048.0,26.86,26.88,26.85,26.86,127048.0
2024-06-17 15:00:00,26.87,26.87,26.86,26.86,138721.0,26.87,26.87,26.86,26.86,138721.0
2024-06-17 15:05:00,26.87,26.87,26.85,26.87,130101.0,26.87,26.87,26.85,26.87,130101.0
2024-06-17 15:10:00,26.87,26.89,26.86,26.89,127636.0,26.87,26.89,26.86,26.89,127636.0
2024-06-17 15:15:00,26.89,26.89,26.87,26.89,76854.0,26.89,26.89,26.87,26.89,76854.0
2024-06-17 15:20:00,26.89,26.91,26.89,26.9,125237.0,26.89,26.91,26.89,26.9,125237.0
2024-06-17 15:25:00,26.9,26.91,26.88,26.89,37204.0,26.9,26.91,26.88,26.89,37204.0
2024-06-17 15:30:00,26.89,26.91,26.88,26.91,62968.0,26.89,26.91,26.88,26.91,62968.0
2024-06-17 15:35:00,26.91,26.91,26.89,26.91,182134.0,26.91,26.91,26.89,26.91,182134.0
2024-06-17 15:40:00,26.91,26.94,26.9,26.92,151261.0,26.91,26.94,26.9,26.92,151261.0
2024-06-17 15:45:00,26.92,26.93,26.89,26.89,180764.0,26.92,26.93,26.89,26.89,180764.0
2024-06-17 15:50:00,26.89,26.91,26.88,26.89,119317.0,26.89,26.91,26.88,26.89,119317.0
2024-06-17 15:55:00,26.89,26.92,26.89,26.91,584146.0,26.89,26.92,26.89,26.91,584146.0
2024-06-18 09:30:00,26.65,26.81,26.65,26.73,430252.0,26.65,26.81,26.65,26.73,430252.0
2024-06-18 09:35:00,26.73,26.77,26.69,26.74,403017.0,26.73,26.77,26.69,26.74,403017.0
2024-06-18 09:40:00,26.75,26.87,26.75,26.86,345083.0,26.75,26.87,26.75,26.86,345083.0
2024-06-18 09:45:00,26.85,26.88,26.8,26.88,285491.0,26.85,26.88,26.8,26.88,285491.0
2024-06-18 09:50:00,26.87,26.92,26.86,26.89,159267.0,26.87,26.92,26.86,26.89,159267.0
2024-06-18 09:55:00,26.89,26.94,26.89,26.92,187037.0,26.89,26.94,26.89,26.92,187037.0
2024-06-18 10:00:00,26.92,26.92,26.86,26.87,256621.0,26.92,26.92,26.86,26.87,256621.0
2024-06-18 10:05:00,26.87,26.88,26.83,26.84,122604.0,26.87,26.88,26.83,26.84,122604.0
2024-06-18 10:10:00,26.83,26.84,26.79,26.82,131223.0,26.83,26.84,26.79,26.82,131223.0
2024-06-18 10:15:00,26.83,26.9,26.82,26.89,65173.0,26.83,26.9,26.82,26.89,65173.0
2024-06-18 10:20:00,26.9,26.91,26.83,26.84,137516.0,26.9,26.91,26.83,26.84,137516.0
2024-06-18 10:25:00,26.84,26.9,26.83,26.9,61286.0,26.84,26.9,26.83,26.9,61286.0
2024-06-18 10:30:00,26.9,26.95,26.89,26.9,237786.0,26.9,26.95,26.89,26.9,237786.0
2024-06-18 10:35:00,26.9,26.9,26.85,26.87,35663.0,26.9,26.9,26.85,26.87,35663.0
2024-06-18 10:40:00,26.87,26.88,26.84,26.85,60362.0,26.87,26.88,26.84,26.85,60362.0
2024-06-18 10:45:00,26.84,26.87,26.82,26.86,147034.0,26.84,26.87,26.82,26.86,147034.0
2024-06-18 10:50:00,26.86,26.88,26.83,26.83,60282.0,26.86,26.88,26.83,26.83,60282.0
2024-06-18 10:55:00,26.84,26.84,26.8,26.81,87553.0,26.84,26.84,26.8,26.81,87553.0
2024-06-18 11:00:00,26.82,26.82,26.75,26.75,196767.0,26.82,26.82,26.75,26.75,196767.0
2024-06-18 11:05:00,26.74,26.74,26.66,26.72,164088.0,26.74,26.74,26.66,26.72,164088.0
2024-06-18 11:10:00,26.71,26.75,26.69,26.74,66490.0,26.71,26.75,26.69,26.74,66490.0
2024-06-18 11:15:00,26.74,26.82,26.74,26.82,119425.0,26.74,26.82,26.74,26.82,119425.0
2024-06-18 11:20:00,26.81,26.83,26.78,26.78,97031.0,26.81,26.83,26.78,26.78,97031.0
2024-06-18 11:25:00,26.78,26.79,26.73,26.76,274474.0,26.78,26.79,26.73,26.76,274474.0
2024-06-18 11:30:00,26.77,26.79,26.72,26.78,266810.0,26.77,26.79,26.72,26.78,266810.0
2024-06-18 11:35:00,26.78,26.83,26.78,26.83,59434.0,26.78,26.83,26.78,26.83,59434.0
2024-06-18 11:40:00,26.82,26.89,26.82,26.87,312320.0,26.82,26.89,26.82,26.87,312320.0
2024-06-18 11:45:00,26.87,26.88,26.83,26.84,60922.0,26.87,26.88,26.83,26.84,60922.0
2024-06-18 11:50:00,26.85,26.85,26.81,26.84,85257.0,26.85,26.85,26.81,26.84,85257.0
2024-06-18 11:55:00,26.85,26.86,26.83,26.85,55202.0,26.85,26.86,26.83,26.85,55202.0
2024-06-18 12:00:00,26.85,26.9,26.85,26.89,153824.0,26.85,26.9,26.85,26.89,153824.0
2024-06-18 12:05:00,26.89,26.9,26.85,26.86,111574.0,26.89,26.9,26.85,26.86,111574.0
2024-06-18 12:10:00,26.86,26.9,26.86,26.87,56978.0,26.86,26.9,26.86,26.87,56978.0
2024-06-18 12:15:00,26.87,26.89,26.85,26.87,70794.0,26.87,26.89,26.85,26.87,70794.0
2024-06-18 12:20:00,26.87,26.94,26.86,26.93,62742.0,26.87,26.94,26.86,26.93,62742.0
2024-06-18 12:25:00,26.94,26.94,26.91,26.91,59274.0,26.94,26.94,26.91,26.91,59274.0
2024-06-18 12:30:00,26.91,26.93,26.89,26.89,118141.0,26.91,26.93,26.89,26.89,118141.0
2024-06-18 12:35:00,26.89,26.9,26.87,26.89,51991.0,26.89,26.9,26.87,26.89,51991.0
2024-06-18 12:40:00,26.9,26.9,26.85,26.86,43298.0,26.9,26.9,26.85,26.86,43298.0
2024-06-18 12:45:00,26.86,26.89,26.85,26.89,118119.0,26.86,26.89,26.85,26.89,118119.0
2024-06-18 12:50:00,26.89,26.94,26.88,26.93,57761.0,26.89,26.94,26.88,26.93,57761.0
2024-06-18 12:55:00,26.93,26.96,26.93,26.95,197195.0,26.93,26.96,26.93,26.95,197195.0
2024-06-18 13:00:00,26.94,26.96,26.9,26.91,197491.0,26.94,26.96,26.9,26.91,197491.0
2024-06-18 13:05:00,26.92,26.94,26.91,26.93,53282.0,26.92,26.94,26.91,26.93,53282.0
2024-06-18 13:10:00,26.93,26.94,26.9,26.9,23209.0,26.93,26.94,26.9,26.9,23209.0
2024-06-18 13:15:00,26.91,26.93,26.9,26.93,14628.0,26.91,26.93,26.9,26.93,14628.0
2024-06-18 13:20:00,26.93,26.96,26.91,26.96,102419.0,26.93,26.96,26.91,26.96,102419.0
2024-06-18 13:25:00,26.96,26.99,26.94,26.97,131243.0,26.96,26.99,26.94,26.97,131243.0
2024-06-18 13:30:00,26.98,26.99,26.95,26.98,156110.0,26.98,26.99,26.95,26.98,156110.0
2024-06-18 13:35:00,26.98,27.01,26.97,27.0,119612.0,26.98,27.01,26.97,27.0,119612.0
2024-06-18 13:40:00,27.0,27.01,26.97,26.98,56542.0,27.0,27.01,26.97,26.98,56542.0
2024-06-18 13:45:00,26.97,26.98,26.95,26.96,31744.0,26.97,26.98,26.95,26.96,31744.0
2024-06-18 13:50:00,26.95,26.96,26.93,26.95,51152.0,26.95,26.96,26.93,26.95,51152.0
2024-06-18 13:55:00,26.95,26.96,26.93,26.96,31620.0,26.95,26.96,26.93,26.96,31620.0
2024-06-18 14:00:00,26.95,26.95,26.92,26.92,221304.0,26.95,26.95,26.92,26.92,221304.0
2024-06-18 14:05:00,26.93,26.96,26.93,26.94,63054.0,26.93,26.96,26.93,26.94,63054.0
2024-06-18 14:10:00,26.95,26.95,26.92,26.94,95035.0,26.95,26.95,26.92,26.94,95035.0
2024-06-18 14:15:00,26.94,26.94,26.9,26.94,77261.0,26.94,26.94,26.9,26.94,77261.0
2024-06-18 14:20:00,26.94,26.97,26.93,26.96,46694.0,26.94,26.97,26.93,26.96,46694.0
2024-06-18 14:25:00,26.96,26.98,26.95,26.97,65241.0,26.96,26.98,26.95,26.97,65241.0
2024-06-18 14:30:00,26.97,26.99,26.96,26.98,442932.0,26.97,26.99,26.96,26.98,442932.0
2024-06-18 14:35:00,26.97,26.98,26.94,26.95,212845.0,26.97,26.98,26.94,26.95,212845.0
2024-06-18 14:40:00,26.96,26.97,26.95,26.97,52095.0,26.96,26.97,26.95,26.97,52095.0
2024-06-18 14:45:00,26.97,26.98,26.96,26.98,110843.0,26.97,26.98,26.96,26.98,110843.0
2024-06-18 14:50:00,26.98,26.98,26.95,26.96,158544.0,26.98,26.98,26.95,26.96,158544.0
2024-06-18 14:55:00,26.96,27.01,26.96,27.0,134337.0,26.96,27.01,26.96,27.0,134337.0
2024-06-18 15:00:00,27.0,27.01,26.97,26.98,106580.0,27.0,27.01,26.97,26.98,106580.0
2024-06-18 15:05:00,26.98,26.99,26.97,26.98,113933.0,26.98,26.99,26.97,26.98,113933.0
2024-06-18 15:10:00,26.98,26.99,26.97,26.99,238417.0,26.98,26.99,26.97,26.99,238417.0
2024-06-18 15:15:00,26.99,26.99,26.96,26.97,124829.0,26.99,26.99,26.96,26.97,124829.0
2024-06-18 15:20:00,26.97,26.99,26.96,26.99,44822.0,26.97,26.99,26.96,26.99,44822.0
2024-06-18 15:25:00,26.98,27.0,26.98,26.99,146887.0,26.98,27.0,26.98,26.99,146887.0
2024-06-18 15:30:00,26.99,27.0,26.99,26.99,122176.0,26.99,27.0,26.99,26.99,122176.0
2024-06-18 15:35:00,27.0,27.0,26.98,26.99,137642.0,27.0,27.0,26.98,26.99,137642.0
2024-06-18 15:40:00,26.99,26.99,26.98,26.98,25832.0,26.99,26.99,26.98,26.98,25832.0
2024-06-18 15:45:00,26.99,27.0,26.98,26.99,97439.0,26.99,27.0,26.98,26.99,97439.0
2024-06-18 15:50:00,26.98,27.0,26.97,26.97,216009.0,26.98,27.0,26.97,26.97,216009.0
2024-06-18 15:55:00,26.97,26.98,26.96,26.96,584578.0,26.97,26.98,26.96,26.96,584578.0
2024-06-20 09:30:00,27.51,27.54,27.41,27.46,874422.0,27.51,27.54,27.41,27.46,874422.0
2024-06-20 09:35:00,27.46,27.55,27.45,27.54,387687.0,27.46,27.55,27.45,27.54,387687.0
2024-06-20 09:40:00,27.54,27.67,27.54,27.66,417410.0,27.54,27.67,27.54,27.66,417410.0
2024-06-20 09:45:00,27.66,27.68,27.59,27.67,619845.0,27.66,27.68,27.59,27.67,619845.0
2024-06-20 09:50:00,27.67,27.72,27.66,27.71,925283.0,27.67,27.72,27.66,27.71,925283.0
2024-06-20 09:55:00,27.71,27.73,27.68,27.73,193762.0,27.71,27.73,27.68,27.73,193762.0
2024-06-20 10:00:00,27.73,27.77,27.7,27.73,433005.0,27.73,27.77,27.7,27.73,433005.0
2024-06-20 10:05:00,27.74,27.78,27.69,27.75,543590.0,27.74,27.78,27.69,27.75,543590.0
2024-06-20 10:10:00,27.76,27.78,27.71,27.75,246936.0,27.76,27.78,27.71,27.75,246936.0
2024-06-20 10:15:00,27.75,27.82,27.74,27.82,353080.0,27.75,27.82,27.74,27.82,353080.0
2024-06-20 10:20:00,27.82,27.89,27.81,27.84,576792.0,27.82,27.89,27.81,27.84,576792.0
2024-06-20 10:25:00,27.83,27.93,27.82,27.91,399500.0,27.83,27.93,27.82,27.91,399500.0
2024-06-20 10:30:00,27.91,27.98,27.89,27.94,499164.0,27.91,27.98,27.89,27.94,499164.0
2024-06-20 10:35:00,27.94,27.96,27.92,27.94,353429.0,27.94,27.96,27.92,27.94,353429.0
2024-06-20 10:40:00,27.93,27.99,27.9,27.98,247426.0,27.93,27.99,27.9,27.98,247426.0
2024-06-20 10:45:00,27.98,28.02,27.94,27.99,398539.0,27.98,28.02,27.94,27.99,398539.0
2024-06-20 10:50:00,28.0,28.05,27.99,28.05,213135.0,28.0,28.05,27.99,28.05,213135.0
2024-06-20 10:55:00,28.04,28.08,28.04,28.05,289445.0,28.04,28.08,28.04,28.05,289445.0
2024-06-20 11:00:00,28.06,28.08,28.02,28.07,197517.0,28.06,28.08,28.02,28.07,197517.0
2024-06-20 11:05:00,28.06,28.09,28.04,28.05,321841.0,28.06,28.09,28.04,28.05,321841.0
2024-06-20 11:10:00,28.05,28.05,27.91,27.92,886156.0,28.05,28.05,27.91,27.92,886156.0
2024-06-20 11:15:00,27.92,27.99,27.91,27.95,360944.0,27.92,27.99,27.91,27.95,360944.0
2024-06-20 11:20:00,27.95,27.96,27.9,27.91,170653.0,27.95,27.96,27.9,27.91,170653.0
2024-06-20 11:25:00,27.91,27.92,27.85,27.85,383207.0,27.91,27.92,27.85,27.85,383207.0
2024-06-20 11:30:00,27.85,27.97,27.82,27.94,576259.0,27.85,27.97,27.82,27.94,576259.0
2024-06-20 11:35:00,27.95,27.98,27.93,27.94,111653.0,27.95,27.98,27.93,27.94,111653.0
2024-06-20 11:40:00,27.94,27.98,27.94,27.96,134165.0,27.94,27.98,27.94,27.96,134165.0
2024-06-20 11:45:00,27.97,28.0,27.94,27.95,185314.0,27.97,28.0,27.94,27.95,185314.0
2024-06-20 11:50:00,27.95,27.99,27.93,27.99,227546.0,27.95,27.99,27.93,27.99,227546.0
2024-06-20 11:55:00,27.99,27.99,27.92,27.93,291994.0,27.99,27.99,27.92,27.93,291994.0
2024-06-20 12:00:00,27.93,27.94,27.89,27.91,388353.0,27.93,27.94,27.89,27.91,388353.0
2024-06-20 12:05:00,27.9,27.95,27.9,27.94,143758.0,27.9,27.95,27.9,27.94,143758.0
2024-06-20 12:10:00,27.95,27.98,27.94,27.95,353448.0,27.95,27.98,27.94,27.95,353448.0
2024-06-20 12:15:00,27.95,27.99,27.95,27.98,128493.0,27.95,27.99,27.95,27.98,128493.0
2024-06-20 12:20:00,27.98,27.99,27.96,27.98,92097.0,27.98,27.99,27.96,27.98,92097.0
2024-06-20 12:25:00,27.98,28.0,27.97,27.98,157102.0,27.98,28.0,27.97,27.98,157102.0
2024-06-20 12:30:00,27.99,28.02,27.98,28.0,142278.0,27.99,28.02,27.98,28.0,142278.0
2024-06-20 12:35:00,28.0,28.0,27.96,27.96,106239.0,28.0,28.0,27.96,27.96,106239.0
2024-06-20 12:40:00,27.97,28.02,27.97,28.02,173383.0,27.97,28.02,27.97,28.02,173383.0
2024-06-20 12:45:00,28.02,28.06,28.0,28.05,101157.0,28.02,28.06,28.0,28.05,101157.0
2024-06-20 12:50:00,28.06,28.07,28.04,28.05,162717.0,28.06,28.07,28.04,28.05,162717.0
2024-06-20 12:55:00,28.05,28.09,28.05,28.07,164456.0,28.05,28.09,28.05,28.07,164456.0
2024-06-20 13:00:00,28.07,28.07,28.03,28.05,162975.0,28.07,28.07,28.03,28.05,162975.0
2024-06-20 13:05:00,28.05,28.09,28.05,28.08,146321.0,28.05,28.09,28.05,28.08,146321.0
2024-06-20 13:10:00,28.09,28.09,28.06,28.08,101503.0,28.09,28.09,28.06,28.08,101503.0
2024-06-20 13:15:00,28.08,28.09,28.05,28.08,66466.0,28.08,28.09,28.05,28.08,66466.0
2024-06-20 13:20:00,28.08,28.1,28.07,28.07,156441.0,28.08,28.1,28.07,28.07,156441.0
2024-06-20 13:25:00,28.07,28.07,28.03,28.05,64441.0,28.07,28.07,28.03,28.05,64441.0
2024-06-20 13:30:00,28.04,28.06,28.03,28.05,85944.0,28.04,28.06,28.03,28.05,85944.0
2024-06-20 13:35:00,28.05,28.07,28.03,28.03,117697.0,28.05,28.07,28.03,28.03,117697.0
2024-06-20 13:40:00,28.04,28.05,28.02,28.04,92820.0,28.04,28.05,28.02,28.04,92820.0
2024-06-20 13:45:00,28.04,28.05,28.03,28.04,107960.0,28.04,28.05,28.03,28.04,107960.0
2024-06-20 13:50:00,28.04,28.05,28.03,28.04,90557.0,28.04,28.05,28.03,28.04,90557.0
2024-06-20 13:55:00,28.05,28.07,28.03,28.07,164058.0,28.05,28.07,28.03,28.07,164058.0
2024-06-20 14:00:00,28.07,28.1,28.06,28.1,108806.0,28.07,28.1,28.06,28.1,108806.0
2024-06-20 14:05:00,28.1,28.11,28.06,28.07,99352.0,28.1,28.11,28.06,28.07,99352.0
2024-06-20 14:10:00,28.07,28.1,28.06,28.1,249725.0,28.07,28.1,28.06,28.1,249725.0
2024-06-20 14:15:00,28.1,28.1,28.08,28.1,49348.0,28.1,28.1,28.08,28.1,49348.0
2024-06-20 14:20:00,28.1,28.12,28.09,28.11,93440.0,28.1,28.12,28.09,28.11,93440.0
2024-06-20 14:25:00,28.12,28.12,28.1,28.11,122304.0,28.12,28.12,28.1,28.11,122304.0
2024-06-20 14:30:00,28.11,28.11,28.08,28.09,55147.0,28.11,28.11,28.08,28.09,55147.0
2024-06-20 14:35:00,28.09,28.1,28.07,28.07,190071.0,28.09,28.1,28.07,28.07,190071.0
2024-06-20 14:40:00,28.07,28.08,28.03,28.04,441037.0,28.07,28.08,28.03,28.04,441037.0
2024-06-20 14:45:00,28.05,28.06,28.03,28.04,388124.0,28.05,28.06,28.03,28.04,388124.0
2024-06-20 14:50:00,28.04,28.05,28.02,28.05,192458.0,28.04,28.05,28.02,28.05,192458.0
2024-06-20 14:55:00,28.05,28.06,28.04,28.05,55110.0,28.05,28.06,28.04,28.05,55110.0
2024-06-20 15:00:00,28.05,28.06,28.01,28.02,96270.0,28.05,28.06,28.01,28.02,96270.0
2024-06-20 15:05:00,28.01,28.03,28.01,28.03,60721.0,28.01,28.03,28.01,28.03,60721.0
2024-06-20 15:10:00,28.03,28.05,28.02,28.05,37321.0,28.03,28.05,28.02,28.05,37321.0
2024-06-20 15:15:00,28.05,28.05,28.03,28.04,96351.0,28.05,28.05,28.03,28.04,96351.0
2024-06-20 15:20:00,28.04,28.04,28.0,28.01,82734.0,28.04,28.04,28.0,28.01,82734.0
2024-06-20 15:25:00,28.01,28.03,28.0,28.03,67940.0,28.01,28.03,28.0,28.03,67940.0
2024-06-20 15:30:00,28.03,28.03,28.0,28.01,294620.0,28.03,28.03,28.0,28.01,294620.0
2024-06-20 15:35:00,28.01,28.03,28.0,28.03,92848.0,28.01,28.03,28.0,28.03,92848.0
2024-06-20 15:40:00,28.03,28.03,28.01,28.02,268294.0,28.03,28.03,28.01,28.02,268294.0
2024-06-20 15:45:00,28.02,28.04,28.01,28.03,168424.0,28.02,28.04,28.01,28.03,168424.0
2024-06-20 15:50:00,28.03,28.06,28.03,28.05,526325.0,28.03,28.06,28.03,28.05,526325.0
2024-06-20 15:55:00,28.05,28.05,28.01,28.01,973584.0,28.05,28.05,28.01,28.01,973584.0
2024-06-21 09:30:00,27.55,27.57,27.33,27.39,1051825.0,27.55,27.57,27.33,27.39,1051825.0
2024-06-21 09:35:00,27.39,27.46,27.35,27.41,572698.0,27.39,27.46,27.35,27.41,572698.0
2024-06-21 09:40:00,27.42,27.42,27.34,27.38,495616.0,27.42,27.42,27.34,27.38,495616.0
2024-06-21 09:45:00,27.36,27.37,27.18,27.28,1237455.0,27.36,27.37,27.18,27.28,1237455.0
2024-06-21 09:50:00,27.28,27.32,27.12,27.13,1077526.0,27.28,27.32,27.12,27.13,1077526.0
2024-06-21 09:55:00,27.12,27.26,27.1,27.25,544398.0,27.12,27.26,27.1,27.25,544398.0
2024-06-21 10:00:00,27.25,27.25,27.14,27.17,523387.0,27.25,27.25,27.14,27.17,523387.0
2024-06-21 10:05:00,27.16,27.19,27.06,27.18,436877.0,27.16,27.19,27.06,27.18,436877.0
2024-06-21 10:10:00,27.17,27.21,27.1,27.2,333251.0,27.17,27.21,27.1,27.2,333251.0
2024-06-21 10:15:00,27.19,27.21,27.14,27.19,296591.0,27.19,27.21,27.14,27.19,296591.0
2024-06-21 10:20:00,27.19,27.23,27.15,27.15,434183.0,27.19,27.23,27.15,27.15,434183.0
2024-06-21 10:25:00,27.14,27.21,27.12,27.21,293067.0,27.14,27.21,27.12,27.21,293067.0
2024-06-21 10:30:00,27.22,27.25,27.17,27.23,295235.0,27.22,27.25,27.17,27.23,295235.0
2024-06-21 10:35:00,27.24,27.3,27.24,27.27,445762.0,27.24,27.3,27.24,27.27,445762.0
2024-06-21 10:40:00,27.26,27.29,27.22,27.22,125614.0,27.26,27.29,27.22,27.22,125614.0
2024-06-21 10:45:00,27.22,27.22,27.15,27.2,209641.0,27.22,27.22,27.15,27.2,209641.0
2024-06-21 10:50:00,27.2,27.24,27.16,27.23,82263.0,27.2,27.24,27.16,27.23,82263.0
2024-06-21 10:55:00,27.23,27.23,27.16,27.16,254598.0,27.23,27.23,27.16,27.16,254598.0
2024-06-21 11:00:00,27.16,27.21,27.14,27.16,450214.0,27.16,27.21,27.14,27.16,450214.0
2024-06-21 11:05:00,27.15,27.22,27.15,27.21,157269.0,27.15,27.22,27.15,27.21,157269.0
2024-06-21 11:10:00,27.22,27.24,27.14,27.16,751675.0,27.22,27.24,27.14,27.16,751675.0
2024-06-21 11:15:00,27.15,27.16,27.01,27.07,956148.0,27.15,27.16,27.01,27.07,956148.0
2024-06-21 11:20:00,27.07,27.07,26.98,27.0,639756.0,27.07,27.07,26.98,27.0,639756.0
2024-06-21 11:25:00,26.99,27.1,26.97,27.09,415008.0,26.99,27.1,26.97,27.09,415008.0
2024-06-21 11:30:00,27.08,27.1,27.05,27.08,181652.0,27.08,27.1,27.05,27.08,181652.0
2024-06-21 11:35:00,27.08,27.1,27.04,27.05,332173.0,27.08,27.1,27.04,27.05,332173.0
2024-06-21 11:40:00,27.05,27.08,27.04,27.05,120961.0,27.05,27.08,27.04,27.05,120961.0
2024-06-21 11:45:00,27.05,27.11,27.05,27.11,158570.0,27.05,27.11,27.05,27.11,158570.0
2024-06-21 11:50:00,27.11,27.17,27.1,27.15,246125.0,27.11,27.17,27.1,27.15,246125.0
2024-06-21 11:55:00,27.14,27.16,27.1,27.14,211596.0,27.14,27.16,27.1,27.14,211596.0
2024-06-21 12:00:00,27.15,27.16,27.11,27.12,70968.0,27.15,27.16,27.11,27.12,70968.0
2024-06-21 12:05:00,27.12,27.14,27.11,27.12,163509.0,27.12,27.14,27.11,27.12,163509.0
2024-06-21 12:10:00,27.12,27.13,27.07,27.09,281393.0,27.12,27.13,27.07,27.09,281393.0
2024-06-21 12:15:00,27.09,27.12,27.08,27.1,184626.0,27.09,27.12,27.08,27.1,184626.0
2024-06-21 12:20:00,27.11,27.15,27.09,27.12,104785.0,27.11,27.15,27.09,27.12,104785.0
2024-06-21 12:25:00,27.12,27.13,27.11,27.12,50769.0,27.12,27.13,27.11,27.12,50769.0
2024-06-21 12:30:00,27.12,27.13,27.1,27.11,52358.0,27.12,27.13,27.1,27.11,52358.0
2024-06-21 12:35:00,27.1,27.12,27.08,27.12,201512.0,27.1,27.12,27.08,27.12,201512.0
2024-06-21 12:40:00,27.12,27.12,27.08,27.1,87689.0,27.12,27.12,27.08,27.1,87689.0
2024-06-21 12:45:00,27.09,27.1,27.07,27.09,59098.0,27.09,27.1,27.07,27.09,59098.0
2024-06-21 12:50:00,27.09,27.09,27.04,27.04,419344.0,27.09,27.09,27.04,27.04,419344.0
2024-06-21 12:55:00,27.04,27.05,27.02,27.05,1286886.0,27.04,27.05,27.02,27.05,1286886.0
2024-06-21 13:00:00,27.05,27.06,26.99,27.01,353593.0,27.05,27.06,26.99,27.01,353593.0
2024-06-21 13:05:00,27.01,27.03,26.99,27.02,314742.0,27.01,27.03,26.99,27.02,314742.0
2024-06-21 13:10:00,27.02,27.03,26.99,27.02,152844.0,27.02,27.03,26.99,27.02,152844.0
2024-06-21 13:15:00,27.02,27.05,27.0,27.03,193096.0,27.02,27.05,27.0,27.03,193096.0
2024-06-21 13:20:00,27.03,27.03,26.99,27.01,113702.0,27.03,27.03,26.99,27.01,113702.0
2024-06-21 13:25:00,27.01,27.01,26.98,26.99,183080.0,27.01,27.01,26.98,26.99,183080.0
2024-06-21 13:30:00,26.99,27.01,26.97,27.01,149566.0,26.99,27.01,26.97,27.01,149566.0
2024-06-21 13:35:00,27.01,27.02,26.98,27.01,78224.0,27.01,27.02,26.98,27.01,78224.0
2024-06-21 13:40:00,27.02,27.02,27.0,27.01,377290.0,27.02,27.02,27.0,27.01,377290.0
2024-06-21 13:45:00,27.01,27.03,26.97,26.98,243184.0,27.01,27.03,26.97,26.98,243184.0
2024-06-21 13:50:00,26.98,27.0,26.97,26.99,95843.0,26.98,27.0,26.97,26.99,95843.0
2024-06-21 13:55:00,27.0,27.0,26.97,26.98,309680.0,27.0,27.0,26.97,26.98,309680.0
2024-06-21 14:00:00,26.98,26.98,26.93,26.95,436900.0,26.98,26.98,26.93,26.95,436900.0
2024-06-21 14:05:00,26.94,26.96,26.92,26.96,240146.0,26.94,26.96,26.92,26.96,240146.0
2024-06-21 14:10:00,26.95,26.95,26.93,26.94,100136.0,26.95,26.95,26.93,26.94,100136.0
2024-06-21 14:15:00,26.94,26.94,26.91,26.91,152322.0,26.94,26.94,26.91,26.91,152322.0
2024-06-21 14:20:00,26.92,26.95,26.91,26.95,493777.0,26.92,26.95,26.91,26.95,493777.0
2024-06-21 14:25:00,26.96,26.99,26.95,26.99,122551.0,26.96,26.99,26.95,26.99,122551.0
2024-06-21 14:30:00,26.98,26.99,26.96,26.99,147459.0,26.98,26.99,26.96,26.99,147459.0
2024-06-21 14:35:00,26.99,26.99,26.97,26.99,57135.0,26.99,26.99,26.97,26.99,57135.0
2024-06-21 14:40:00,26.99,27.01,26.98,27.01,49425.0,26.99,27.01,26.98,27.01,49425.0
2024-06-21 14:45:00,27.0,27.01,26.99,27.0,54300.0,27.0,27.01,26.99,27.0,54300.0
2024-06-21 14:50:00,26.99,26.99,26.97,26.98,34894.0,26.99,26.99,26.97,26.98,34894.0
2024-06-21 14:55:00,26.98,26.99,26.97,26.99,41256.0,26.98,26.99,26.97,26.99,41256.0
2024-06-21 15:00:00,26.99,27.0,26.96,26.98,165178.0,26.99,27.0,26.96,26.98,165178.0
2024-06-21 15:05:00,26.98,26.99,26.96,26.96,92639.0,26.98,26.99,26.96,26.96,92639.0
2024-06-21 15:10:00,26.96,26.99,26.96,26.99,95697.0,26.96,26.99,26.96,26.99,95697.0
2024-06-21 15:15:00,26.99,26.99,26.97,26.98,86991.0,26.99,26.99,26.97,26.98,86991.0
2024-06-21 15:20:00,26.98,27.01,26.97,27.0,303376.0,26.98,27.01,26.97,27.0,303376.0
2024-06-21 15:25:00,27.01,27.01,26.99,27.01,101395.0,27.01,27.01,26.99,27.01,101395.0
2024-06-21 15:30:00,27.01,27.01,26.98,27.0,223600.0,27.01,27.01,26.98,27.0,223600.0
2024-06-21 15:35:00,27.0,27.0,26.99,26.99,98612.0,27.0,27.0,26.99,26.99,98612.0
2024-06-21 15:40:00,26.99,26.99,26.97,26.99,219104.0,26.99,26.99,26.97,26.99,219104.0
2024-06-21 15:45:00,26.98,26.99,26.96,26.97,220045.0,26.98,26.99,26.96,26.97,220045.0
2024-06-21 15:50:00,26.97,27.0,26.96,26.97,374898.0,26.97,27.0,26.96,26.97,374898.0
2024-06-21 15:55:00,26.98,26.99,26.97,26.98,777379.0,26.98,26.99,26.97,26.98,777379.0
2024-06-24 09:30:00,27.06,27.14,27.06,27.09,344144.0,27.06,27.14,27.06,27.09,344144.0
2024-06-24 09:35:00,27.1,27.11,27.03,27.05,148323.0,27.1,27.11,27.03,27.05,148323.0
2024-06-24 09:40:00,27.05,27.05,27.01,27.04,205779.0,27.05,27.05,27.01,27.04,205779.0
2024-06-24 09:45:00,27.04,27.07,27.02,27.07,151713.0,27.04,27.07,27.02,27.07,151713.0
2024-06-24 09:50:00,27.06,27.11,27.05,27.07,180987.0,27.06,27.11,27.05,27.07,180987.0
2024-06-24 09:55:00,27.07,27.07,27.01,27.02,130268.0,27.07,27.07,27.01,27.02,130268.0
2024-06-24 10:00:00,27.02,27.05,26.99,27.0,213719.0,27.02,27.05,26.99,27.0,213719.0
2024-06-24 10:05:00,27.0,27.06,26.98,27.05,169874.0,27.0,27.06,26.98,27.05,169874.0
2024-06-24 10:10:00,27.05,27.06,27.03,27.05,87274.0,27.05,27.06,27.03,27.05,87274.0
2024-06-24 10:15:00,27.05,27.06,27.01,27.02,136720.0,27.05,27.06,27.01,27.02,136720.0
2024-06-24 10:20:00,27.02,27.07,27.01,27.06,112862.0,27.02,27.07,27.01,27.06,112862.0
2024-06-24 10:25:00,27.05,27.07,27.0,27.02,89319.0,27.05,27.07,27.0,27.02,89319.0
2024-06-24 10:30:00,27.02,27.06,27.01,27.05,135930.0,27.02,27.06,27.01,27.05,135930.0
2024-06-24 10:35:00,27.04,27.1,27.02,27.08,115362.0,27.04,27.1,27.02,27.08,115362.0
2024-06-24 10:40:00,27.08,27.09,27.05,27.08,126685.0,27.08,27.09,27.05,27.08,126685.0
2024-06-24 10:45:00,27.08,27.09,27.04,27.05,113439.0,27.08,27.09,27.04,27.05,113439.0
2024-06-24 10:50:00,27.05,27.06,27.02,27.05,71543.0,27.05,27.06,27.02,27.05,71543.0
2024-06-24 10:55:00,27.04,27.06,27.02,27.03,42553.0,27.04,27.06,27.02,27.03,42553.0
2024-06-24 11:00:00,27.03,27.06,27.02,27.05,57840.0,27.03,27.06,27.02,27.05,57840.0
2024-06-24 11:05:00,27.05,27.07,27.04,27.07,232049.0,27.05,27.07,27.04,27.07,232049.0
2024-06-24 11:10:00,27.06,27.09,27.05,27.07,139160.0,27.06,27.09,27.05,27.07,139160.0
2024-06-24 11:15:00,27.06,27.08,27.05,27.06,64543.0,27.06,27.08,27.05,27.06,64543.0
2024-06-24 11:20:00,27.06,27.06,27.03,27.04,78853.0,27.06,27.06,27.03,27.04,78853.0
2024-06-24 11:25:00,27.04,27.04,27.01,27.04,72210.0,27.04,27.04,27.01,27.04,72210.0
2024-06-24 11:30:00,27.04,27.06,26.98,26.99,142924.0,27.04,27.06,26.98,26.99,142924.0
2024-06-24 11:35:00,26.99,27.0,26.96,26.98,159425.0,26.99,27.0,26.96,26.98,159425.0
2024-06-24 11:40:00,26.97,26.99,26.95,26.98,139439.0,26.97,26.99,26.95,26.98,139439.0
2024-06-24 11:45:00,26.98,26.98,26.9,26.9,271648.0,26.98,26.98,26.9,26.9,271648.0
2024-06-24 11:50:00,26.9,26.93,26.89,26.91,125538.0,26.9,26.93,26.89,26.91,125538.0
2024-06-24 11:55:00,26.91,26.93,26.9,26.92,81070.0,26.91,26.93,26.9,26.92,81070.0
2024-06-24 12:00:00,26.91,26.92,26.88,26.92,112848.0,26.91,26.92,26.88,26.92,112848.0
2024-06-24 12:05:00,26.92,26.92,26.9,26.92,49603.0,26.92,26.92,26.9,26.92,49603.0
2024-06-24 12:10:00,26.92,26.95,26.91,26.95,132686.0,26.92,26.95,26.91,26.95,132686.0
2024-06-24 12:15:00,26.94,26.95,26.92,26.93,82620.0,26.94,26.95,26.92,26.93,82620.0
2024-06-24 12:20:00,26.93,26.94,26.92,26.93,38144.0,26.93,26.94,26.92,26.93,38144.0
2024-06-24 12:25:00,26.92,26.93,26.91,26.91,86145.0,26.92,26.93,26.91,26.91,86145.0
2024-06-24 12:30:00,26.91,26.96,26.9,26.96,95295.0,26.91,26.96,26.9,26.96,95295.0
2024-06-24 12:35:00,26.95,26.96,26.94,26.95,26805.0,26.95,26.96,26.94,26.95,26805.0
2024-06-24 12:40:00,26.96,26.97,26.94,26.97,49781.0,26.96,26.97,26.94,26.97,49781.0
2024-06-24 12:45:00,26.96,26.97,26.95,26.96,54332.0,26.96,26.97,26.95,26.96,54332.0
2024-06-24 12:50:00,26.96,26.97,26.95,26.96,23116.0,26.96,26.97,26.95,26.96,23116.0
2024-06-24 12:55:00,26.96,26.98,26.96,26.98,75047.0,26.96,26.98,26.96,26.98,75047.0
2024-06-24 13:00:00,26.96,26.97,26.95,26.96,15410.0,26.96,26.97,26.95,26.96,15410.0
2024-06-24 13:05:00,26.96,26.96,26.93,26.94,44801.0,26.96,26.96,26.93,26.94,44801.0
2024-06-24 13:10:00,26.94,26.95,26.92,26.94,102836.0,26.94,26.95,26.92,26.94,102836.0
2024-06-24 13:15:00,26.94,26.95,26.92,26.93,66200.0,26.94,26.95,26.92,26.93,66200.0
2024-06-24 13:20:00,26.93,26.94,26.9,26.93,82998.0,26.93,26.94,26.9,26.93,82998.0
2024-06-24 13:25:00,26.93,26.96,26.92,26.94,74943.0,26.93,26.96,26.92,26.94,74943.0
2024-06-24 13:30:00,26.95,26.97,26.94,26.97,77864.0,26.95,26.97,26.94,26.97,77864.0
2024-06-24 13:35:00,26.96,26.99,26.96,26.99,88827.0,26.96,26.99,26.96,26.99,88827.0
2024-06-24 13:40:00,26.99,27.0,26.97,26.98,133312.0,26.99,27.0,26.97,26.98,133312.0
2024-06-24 13:45:00,26.98,26.98,26.96,26.96,58921.0,26.98,26.98,26.96,26.96,58921.0
2024-06-24 13:50:00,26.96,26.97,26.94,26.96,37577.0,26.96,26.97,26.94,26.96,37577.0
2024-06-24 13:55:00,26.96,26.96,26.95,26.96,24698.0,26.96,26.96,26.95,26.96,24698.0
2024-06-24 14:00:00,26.96,26.98,26.95,26.96,52091.0,26.96,26.98,26.95,26.96,52091.0
2024-06-24 14:05:00,26.96,26.98,26.95,26.98,34083.0,26.96,26.98,26.95,26.98,34083.0
2024-06-24 14:10:00,26.98,26.98,26.97,26.98,47646.0,26.98,26.98,26.97,26.98,47646.0
2024-06-24 14:15:00,26.98,26.99,26.96,26.97,75878.0,26.98,26.99,26.96,26.97,75878.0
2024-06-24 14:20:00,26.97,26.99,26.97,26.99,78605.0,26.97,26.99,26.97,26.99,78605.0
2024-06-24 14:25:00,26.99,27.01,26.98,27.01,41519.0,26.99,27.01,26.98,27.01,41519.0
2024-06-24 14:30:00,27.01,27.02,26.99,27.02,112349.0,27.01,27.02,26.99,27.02,112349.0
2024-06-24 14:35:00,27.02,27.02,27.0,27.01,45921.0,27.02,27.02,27.0,27.01,45921.0
2024-06-24 14:40:00,27.01,27.03,27.01,27.02,67462.0,27.01,27.03,27.01,27.02,67462.0
2024-06-24 14:45:00,27.03,27.05,27.01,27.05,265002.0,27.03,27.05,27.01,27.05,265002.0
2024-06-24 14:50:00,27.05,27.05,27.03,27.04,223063.0,27.05,27.05,27.03,27.04,223063.0
2024-06-24 14:55:00,27.04,27.05,27.03,27.04,261096.0,27.04,27.05,27.03,27.04,261096.0
2024-06-24 15:00:00,27.04,27.05,27.0,27.01,102290.0,27.04,27.05,27.0,27.01,102290.0
2024-06-24 15:05:00,27.01,27.03,27.01,27.02,118989.0,27.01,27.03,27.01,27.02,118989.0
2024-06-24 15:10:00,27.02,27.03,27.02,27.02,28363.0,27.02,27.03,27.02,27.02,28363.0
2024-06-24 15:15:00,27.02,27.02,26.99,27.0,51324.0,27.02,27.02,26.99,27.0,51324.0
2024-06-24 15:20:00,27.0,27.01,26.99,27.01,36806.0,27.0,27.01,26.99,27.01,36806.0
2024-06-24 15:25:00,27.01,27.02,27.0,27.01,51354.0,27.01,27.02,27.0,27.01,51354.0
2024-06-24 15:30:00,27.01,27.02,27.0,27.01,155865.0,27.01,27.02,27.0,27.01,155865.0
2024-06-24 15:35:00,27.01,27.03,27.0,27.03,72746.0,27.01,27.03,27.0,27.03,72746.0
2024-06-24 15:40:00,27.03,27.03,27.01,27.01,86988.0,27.03,27.03,27.01,27.01,86988.0
2024-06-24 15:45:00,27.02,27.03,27.01,27.03,73305.0,27.02,27.03,27.01,27.03,73305.0
2024-06-24 15:50:00,27.03,27.03,27.0,27.01,231315.0,27.03,27.03,27.0,27.01,231315.0
2024-06-24 15:55:00,27.01,27.01,26.98,26.99,626711.0,27.01,27.01,26.98,26.99,626711.0
2024-06-25 09:30:00,26.78,26.79,26.72,26.75,441369.0,26.78,26.79,26.72,26.75,441369.0
2024-06-25 09:35:00,26.75,26.75,26.61,26.62,456975.0,26.75,26.75,26.61,26.62,456975.0
2024-06-25 09:40:00,26.62,26.72,26.59,26.61,485481.0,26.62,26.72,26.59,26.61,485481.0
2024-06-25 09:45:00,26.61,26.7,26.61,26.68,273391.0,26.61,26.7,26.61,26.68,273391.0
2024-06-25 09:50:00,26.68,26.74,26.68,26.7,179751.0,26.68,26.74,26.68,26.7,179751.0
2024-06-25 09:55:00,26.69,26.71,26.68,26.71,121653.0,26.69,26.71,26.68,26.71,121653.0
2024-06-25 10:00:00,26.71,26.74,26.67,26.68,177792.0,26.71,26.74,26.67,26.68,177792.0
2024-06-25 10:05:00,26.68,26.7,26.61,26.62,261094.0,26.68,26.7,26.61,26.62,261094.0
2024-06-25 10:10:00,26.62,26.68,26.61,26.68,189406.0,26.62,26.68,26.61,26.68,189406.0
2024-06-25 10:15:00,26.68,26.7,26.65,26.68,204145.0,26.68,26.7,26.65,26.68,204145.0
2024-06-25 10:20:00,26.68,26.75,26.68,26.71,242665.0,26.68,26.75,26.68,26.71,242665.0
2024-06-25 10:25:00,26.71,26.71,26.61,26.64,189582.0,26.71,26.71,26.61,26.64,189582.0
2024-06-25 10:30:00,26.64,26.69,26.62,26.67,501921.0,26.64,26.69,26.62,26.67,501921.0
2024-06-25 10:35:00,26.67,26.7,26.64,26.66,240914.0,26.67,26.7,26.64,26.66,240914.0
2024-06-25 10:40:00,26.67,26.69,26.65,26.68,126994.0,26.67,26.69,26.65,26.68,126994.0
2024-06-25 10:45:00,26.66,26.68,26.63,26.63,127031.0,26.66,26.68,26.63,26.63,127031.0
2024-06-25 10:50:00,26.64,26.69,26.63,26.66,91758.0,26.64,26.69,26.63,26.66,91758.0
2024-06-25 10:55:00,26.67,26.7,26.65,26.69,136054.0,26.67,26.7,26.65,26.69,136054.0
2024-06-25 11:00:00,26.69,26.73,26.68,26.71,143873.0,26.69,26.73,26.68,26.71,143873.0
2024-06-25 11:05:00,26.71,26.72,26.67,26.7,164677.0,26.71,26.72,26.67,26.7,164677.0
2024-06-25 11:10:00,26.7,26.71,26.65,26.66,132253.0,26.7,26.71,26.65,26.66,132253.0
2024-06-25 11:15:00,26.66,26.67,26.53,26.56,969049.0,26.66,26.67,26.53,26.56,969049.0
2024-06-25 11:20:00,26.56,26.58,26.47,26.48,465805.0,26.56,26.58,26.47,26.48,465805.0
2024-06-25 11:25:00,26.48,26.53,26.47,26.52,280573.0,26.48,26.53,26.47,26.52,280573.0
2024-06-25 11:30:00,26.52,26.52,26.39,26.42,732841.0,26.52,26.52,26.39,26.42,732841.0
2024-06-25 11:35:00,26.42,26.47,26.41,26.45,276883.0,26.42,26.47,26.41,26.45,276883.0
2024-06-25 11:40:00,26.44,26.47,26.43,26.45,98331.0,26.44,26.47,26.43,26.45,98331.0
2024-06-25 11:45:00,26.45,26.5,26.44,26.5,181529.0,26.45,26.5,26.44,26.5,181529.0
2024-06-25 11:50:00,26.5,26.5,26.45,26.48,151683.0,26.5,26.5,26.45,26.48,151683.0
2024-06-25 11:55:00,26.48,26.53,26.48,26.51,116823.0,26.48,26.53,26.48,26.51,116823.0
2024-06-25 12:00:00,26.51,26.54,26.5,26.5,141282.0,26.51,26.54,26.5,26.5,141282.0
2024-06-25 12:05:00,26.5,26.51,26.48,26.49,74399.0,26.5,26.51,26.48,26.49,74399.0
2024-06-25 12:10:00,26.49,26.49,26.47,26.48,89756.0,26.49,26.49,26.47,26.48,89756.0
2024-06-25 12:15:00,26.47,26.48,26.41,26.41,121438.0,26.47,26.48,26.41,26.41,121438.0
2024-06-25 12:20:00,26.41,26.43,26.38,26.39,363526.0,26.41,26.43,26.38,26.39,363526.0
2024-06-25 12:25:00,26.39,26.41,26.38,26.39,122906.0,26.39,26.41,26.38,26.39,122906.0
2024-06-25 12:30:00,26.39,26.4,26.37,26.38,111755.0,26.39,26.4,26.37,26.38,111755.0
2024-06-25 12:35:00,26.38,26.42,26.37,26.42,122841.0,26.38,26.42,26.37,26.42,122841.0
2024-06-25 12:40:00,26.42,26.42,26.4,26.4,65076.0,26.42,26.42,26.4,26.4,65076.0
2024-06-25 12:45:00,26.41,26.41,26.38,26.4,135646.0,26.41,26.41,26.38,26.4,135646.0
2024-06-25 12:50:00,26.41,26.41,26.35,26.36,150829.0,26.41,26.41,26.35,26.36,150829.0
2024-06-25 12:55:00,26.36,26.38,26.34,26.37,285115.0,26.36,26.38,26.34,26.37,285115.0
2024-06-25 13:00:00,26.37,26.38,26.35,26.37,73779.0,26.37,26.38,26.35,26.37,73779.0
2024-06-25 13:05:00,26.36,26.37,26.34,26.35,54253.0,26.36,26.37,26.34,26.35,54253.0
2024-06-25 13:10:00,26.35,26.37,26.34,26.35,87131.0,26.35,26.37,26.34,26.35,87131.0
2024-06-25 13:15:00,26.36,26.36,26.34,26.36,119908.0,26.36,26.36,26.34,26.36,119908.0
2024-06-25 13:20:00,26.36,26.36,26.34,26.36,65716.0,26.36,26.36,26.34,26.36,65716.0
2024-06-25 13:25:00,26.36,26.41,26.36,26.41,39195.0,26.36,26.41,26.36,26.41,39195.0
2024-06-25 13:30:00,26.41,26.41,26.38,26.39,57088.0,26.41,26.41,26.38,26.39,57088.0
2024-06-25 13:35:00,26.4,26.42,26.39,26.39,56300.0,26.4,26.42,26.39,26.39,56300.0
2024-06-25 13:40:00,26.4,26.42,26.39,26.41,99951.0,26.4,26.42,26.39,26.41,99951.0
2024-06-25 13:45:00,26.41,26.42,26.39,26.41,54331.0,26.41,26.42,26.39,26.41,54331.0
2024-06-25 13:50:00,26.4,26.41,26.38,26.39,41371.0,26.4,26.41,26.38,26.39,41371.0
2024-06-25 13:55:00,26.38,26.41,26.38,26.39,53595.0,26.38,26.41,26.38,26.39,53595.0
2024-06-25 14:00:00,26.4,26.4,26.36,26.37,59666.0,26.4,26.4,26.36,26.37,59666.0
2024-06-25 14:05:00,26.37,26.39,26.35,26.38,95840.0,26.37,26.39,26.35,26.38,95840.0
2024-06-25 14:10:00,26.39,26.39,26.37,26.37,166192.0,26.39,26.39,26.37,26.37,166192.0
2024-06-25 14:15:00,26.37,26.4,26.37,26.38,183891.0,26.37,26.4,26.37,26.38,183891.0
2024-06-25 14:20:00,26.38,26.39,26.37,26.37,66224.0,26.38,26.39,26.37,26.37,66224.0
2024-06-25 14:25:00,26.37,26.39,26.37,26.39,66537.0,26.37,26.39,26.37,26.39,66537.0
2024-06-25 14:30:00,26.39,26.4,26.38,26.38,78311.0,26.39,26.4,26.38,26.38,78311.0
2024-06-25 14:35:00,26.39,26.4,26.37,26.4,36727.0,26.39,26.4,26.37,26.4,36727.0
2024-06-25 14:40:00,26.4,26.41,26.39,26.41,61623.0,26.4,26.41,26.39,26.41,61623.0
2024-06-25 14:45:00,26.41,26.41,26.38,26.39,60102.0,26.41,26.41,26.38,26.39,60102.0
2024-06-25 14:50:00,26.39,26.39,26.38,26.39,50332.0,26.39,26.39,26.38,26.39,50332.0
2024-06-25 14:55:00,26.38,26.39,26.37,26.39,95029.0,26.38,26.39,26.37,26.39,95029.0
2024-06-25 15:00:00,26.38,26.39,26.37,26.38,70336.0,26.38,26.39,26.37,26.38,70336.0
2024-06-25 15:05:00,26.38,26.41,26.38,26.41,121837.0,26.38,26.41,26.38,26.41,121837.0
2024-06-25 15:10:00,26.41,26.41,26.39,26.41,35262.0,26.41,26.41,26.39,26.41,35262.0
2024-06-25 15:15:00,26.41,26.42,26.4,26.41,75571.0,26.41,26.42,26.4,26.41,75571.0
2024-06-25 15:20:00,26.42,26.42,26.41,26.42,40056.0,26.42,26.42,26.41,26.42,40056.0
2024-06-25 15:25:00,26.42,26.43,26.41,26.41,89844.0,26.42,26.43,26.41,26.41,89844.0
2024-06-25 15:30:00,26.42,26.42,26.4,26.41,89917.0,26.42,26.42,26.4,26.41,89917.0
2024-06-25 15:35:00,26.41,26.42,26.4,26.41,150134.0,26.41,26.42,26.4,26.41,150134.0
2024-06-25 15:40:00,26.41,26.42,26.4,26.42,176426.0,26.41,26.42,26.4,26.42,176426.0
2024-06-25 15:45:00,26.42,26.43,26.41,26.42,186872.0,26.42,26.43,26.41,26.42,186872.0
2024-06-25 15:50:00,26.42,26.43,26.41,26.41,262277.0,26.42,26.43,26.41,26.41,262277.0
2024-06-25 15:55:00,26.42,26.42,26.39,26.4,658244.0,26.42,26.42,26.39,26.4,658244.0
2024-06-26 09:30:00,26.16,26.2,26.1,26.16,599878.0,26.16,26.2,26.1,26.16,599878.0
2024-06-26 09:35:00,26.16,26.22,26.13,26.16,279792.0,26.16,26.22,26.13,26.16,279792.0
2024-06-26 09:40:00,26.16,26.17,26.09,26.14,390646.0,26.16,26.17,26.09,26.14,390646.0
2024-06-26 09:45:00,26.14,26.2,26.09,26.19,365606.0,26.14,26.2,26.09,26.19,365606.0
2024-06-26 09:50:00,26.19,26.23,26.18,26.2,403536.0,26.19,26.23,26.18,26.2,403536.0
2024-06-26 09:55:00,26.2,26.25,26.19,26.23,212419.0,26.2,26.25,26.19,26.23,212419.0
2024-06-26 10:00:00,26.22,26.31,26.21,26.3,404000.0,26.22,26.31,26.21,26.3,404000.0
2024-06-26 10:05:00,26.29,26.3,26.24,26.24,332662.0,26.29,26.3,26.24,26.24,332662.0
2024-06-26 10:10:00,26.24,26.3,26.24,26.3,431128.0,26.24,26.3,26.24,26.3,431128.0
2024-06-26 10:15:00,26.3,26.33,26.24,26.24,712926.0,26.3,26.33,26.24,26.24,712926.0
2024-06-26 10:20:00,26.25,26.28,26.24,26.27,263872.0,26.25,26.28,26.24,26.27,263872.0
2024-06-26 10:25:00,26.28,26.29,26.21,26.26,120644.0,26.28,26.29,26.21,26.26,120644.0
2024-06-26 10:30:00,26.25,26.3,26.23,26.25,141748.0,26.25,26.3,26.23,26.25,141748.0
2024-06-26 10:35:00,26.25,26.28,26.23,26.25,90859.0,26.25,26.28,26.23,26.25,90859.0
2024-06-26 10:40:00,26.26,26.26,26.22,26.22,79793.0,26.26,26.26,26.22,26.22,79793.0
2024-06-26 10:45:00,26.23,26.3,26.22,26.28,78367.0,26.23,26.3,26.22,26.28,78367.0
2024-06-26 10:50:00,26.29,26.34,26.28,26.33,171289.0,26.29,26.34,26.28,26.33,171289.0
2024-06-26 10:55:00,26.34,26.37,26.33,26.35,325507.0,26.34,26.37,26.33,26.35,325507.0
2024-06-26 11:00:00,26.35,26.35,26.3,26.34,46224.0,26.35,26.35,26.3,26.34,46224.0
2024-06-26 11:05:00,26.34,26.38,26.32,26.37,193849.0,26.34,26.38,26.32,26.37,193849.0
2024-06-26 11:10:00,26.37,26.4,26.35,26.4,92428.0,26.37,26.4,26.35,26.4,92428.0
2024-06-26 11:15:00,26.4,26.43,26.39,26.41,260966.0,26.4,26.43,26.39,26.41,260966.0
2024-06-26 11:20:00,26.41,26.44,26.39,26.44,200912.0,26.41,26.44,26.39,26.44,200912.0
2024-06-26 11:25:00,26.44,26.45,26.4,26.4,77732.0,26.44,26.45,26.4,26.4,77732.0
2024-06-26 11:30:00,26.4,26.41,26.37,26.39,141348.0,26.4,26.41,26.37,26.39,141348.0
2024-06-26 11:35:00,26.38,26.39,26.34,26.35,64205.0,26.38,26.39,26.34,26.35,64205.0
2024-06-26 11:40:00,26.35,26.37,26.32,26.35,95507.0,26.35,26.37,26.32,26.35,95507.0
2024-06-26 11:45:00,26.36,26.37,26.33,26.37,81349.0,26.36,26.37,26.33,26.37,81349.0
2024-06-26 11:50:00,26.37,26.38,26.34,26.38,70887.0,26.37,26.38,26.34,26.38,70887.0
2024-06-26 11:55:00,26.37,26.37,26.34,26.37,57583.0,26.37,26.37,26.34,26.37,57583.0
2024-06-26 12:00:00,26.36,26.39,26.36,26.37,126504.0,26.36,26.39,26.36,26.37,126504.0
2024-06-26 12:05:00,26.37,26.41,26.36,26.41,70233.0,26.37,26.41,26.36,26.41,70233.0
2024-06-26 12:10:00,26.41,26.42,26.39,26.4,103937.0,26.41,26.42,26.39,26.4,103937.0
2024-06-26 12:15:00,26.39,26.42,26.39,26.42,38884.0,26.39,26.42,26.39,26.42,38884.0
2024-06-26 12:20:00,26.42,26.44,26.41,26.43,47158.0,26.42,26.44,26.41,26.43,47158.0
2024-06-26 12:25:00,26.42,26.43,26.4,26.42,28144.0,26.42,26.43,26.4,26.42,28144.0
2024-06-26 12:30:00,26.43,26.43,26.4,26.41,21037.0,26.43,26.43,26.4,26.41,21037.0
2024-06-26 12:35:00,26.42,26.42,26.39,26.39,53615.0,26.42,26.42,26.39,26.39,53615.0
2024-06-26 12:40:00,26.4,26.41,26.38,26.38,190974.0,26.4,26.41,26.38,26.38,190974.0
2024-06-26 12:45:00,26.39,26.39,26.35,26.36,143431.0,26.39,26.39,26.35,26.36,143431.0
2024-06-26 12:50:00,26.36,26.41,26.35,26.41,59449.0,26.36,26.41,26.35,26.41,59449.0
2024-06-26 12:55:00,26.4,26.42,26.39,26.4,49254.0,26.4,26.42,26.39,26.4,49254.0
2024-06-26 13:00:00,26.39,26.42,26.39,26.42,54676.0,26.39,26.42,26.39,26.42,54676.0
2024-06-26 13:05:00,26.43,26.43,26.4,26.41,82436.0,26.43,26.43,26.4,26.41,82436.0
2024-06-26 13:10:00,26.41,26.43,26.4,26.41,35806.0,26.41,26.43,26.4,26.41,35806.0
2024-06-26 13:15:00,26.42,26.43,26.41,26.42,21145.0,26.42,26.43,26.41,26.42,21145.0
2024-06-26 13:20:00,26.43,26.44,26.42,26.43,47644.0,26.43,26.44,26.42,26.43,47644.0
2024-06-26 13:25:00,26.43,26.44,26.42,26.44,22114.0,26.43,26.44,26.42,26.44,22114.0
2024-06-26 13:30:00,26.43,26.44,26.41,26.42,53729.0,26.43,26.44,26.41,26.42,53729.0
2024-06-26 13:35:00,26.42,26.42,26.4,26.4,45212.0,26.42,26.42,26.4,26.4,45212.0
2024-06-26 13:40:00,26.4,26.42,26.4,26.42,52980.0,26.4,26.42,26.4,26.42,52980.0
2024-06-26 13:45:00,26.42,26.43,26.41,26.43,11077.0,26.42,26.43,26.41,26.43,11077.0
2024-06-26 13:50:00,26.43,26.43,26.4,26.41,52780.0,26.43,26.43,26.4,26.41,52780.0
2024-06-26 13:55:00,26.41,26.42,26.4,26.42,29620.0,26.41,26.42,26.4,26.42,29620.0
2024-06-26 14:00:00,26.42,26.42,26.38,26.38,132869.0,26.42,26.42,26.38,26.38,132869.0
2024-06-26 14:05:00,26.38,26.39,26.38,26.38,10934.0,26.38,26.39,26.38,26.38,10934.0
2024-06-26 14:10:00,26.38,26.38,26.36,26.37,74822.0,26.38,26.38,26.36,26.37,74822.0
2024-06-26 14:15:00,26.38,26.38,26.36,26.37,33918.0,26.38,26.38,26.36,26.37,33918.0
2024-06-26 14:20:00,26.36,26.37,26.35,26.36,35975.0,26.36,26.37,26.35,26.36,35975.0
2024-06-26 14:25:00,26.36,26.37,26.33,26.35,177449.0,26.36,26.37,26.33,26.35,177449.0
2024-06-26 14:30:00,26.36,26.36,26.34,26.35,62023.0,26.36,26.36,26.34,26.35,62023.0
2024-06-26 14:35:00,26.35,26.35,26.33,26.33,19222.0,26.35,26.35,26.33,26.33,19222.0
2024-06-26 14:40:00,26.33,26.33,26.3,26.31,115106.0,26.33,26.33,26.3,26.31,115106.0
2024-06-26 14:45:00,26.3,26.32,26.29,26.32,36679.0,26.3,26.32,26.29,26.32,36679.0
2024-06-26 14:50:00,26.32,26.32,26.29,26.29,68960.0,26.32,26.32,26.29,26.29,68960.0
2024-06-26 14:55:00,26.3,26.3,26.28,26.28,117456.0,26.3,26.3,26.28,26.28,117456.0
2024-06-26 15:00:00,26.28,26.29,26.27,26.27,324764.0,26.28,26.29,26.27,26.27,324764.0
2024-06-26 15:05:00,26.27,26.28,26.26,26.26,166889.0,26.27,26.28,26.26,26.26,166889.0
2024-06-26 15:10:00,26.26,26.27,26.25,26.26,105765.0,26.26,26.27,26.25,26.26,105765.0
2024-06-26 15:15:00,26.27,26.28,26.26,26.27,30132.0,26.27,26.28,26.26,26.27,30132.0
2024-06-26 15:20:00,26.27,26.28,26.27,26.28,34329.0,26.27,26.28,26.27,26.28,34329.0
2024-06-26 15:25:00,26.28,26.28,26.27,26.27,38949.0,26.28,26.28,26.27,26.27,38949.0
2024-06-26 15:30:00,26.27,26.27,26.23,26.25,144474.0,26.27,26.27,26.23,26.25,144474.0
2024-06-26 15:35:00,26.25,26.28,26.24,26.27,122211.0,26.25,26.28,26.24,26.27,122211.0
2024-06-26 15:40:00,26.27,26.29,26.26,26.29,213298.0,26.27,26.29,26.26,26.29,213298.0
2024-06-26 15:45:00,26.29,26.29,26.26,26.27,153579.0,26.29,26.29,26.26,26.27,153579.0
2024-06-26 15:50:00,26.27,26.31,26.26,26.31,221532.0,26.27,26.31,26.26,26.31,221532.0
2024-06-26 15:55:00,26.3,26.32,26.3,26.3,554171.0,26.3,26.32,26.3,26.3,554171.0
2024-06-27 09:30:00,26.56,26.66,26.55,26.61,344122.0,26.56,26.66,26.55,26.61,344122.0
2024-06-27 09:35:00,26.61,26.61,26.51,26.53,193094.0,26.61,26.61,26.51,26.53,193094.0
2024-06-27 09:40:00,26.53,26.54,26.47,26.52,264326.0,26.53,26.54,26.47,26.52,264326.0
2024-06-27 09:45:00,26.52,26.52,26.46,26.49,233168.0,26.52,26.52,26.46,26.49,233168.0
2024-06-27 09:50:00,26.48,26.53,26.43,26.51,371818.0,26.48,26.53,26.43,26.51,371818.0
2024-06-27 09:55:00,26.5,26.52,26.48,26.51,100781.0,26.5,26.52,26.48,26.51,100781.0
2024-06-27 10:00:00,26.51,26.62,26.51,26.59,416796.0,26.51,26.62,26.51,26.59,416796.0
2024-06-27 10:05:00,26.6,26.6,26.53,26.55,200575.0,26.6,26.6,26.53,26.55,200575.0
2024-06-27 10:10:00,26.55,26.6,26.55,26.59,168335.0,26.55,26.6,26.55,26.59,168335.0
2024-06-27 10:15:00,26.6,26.61,26.54,26.55,205240.0,26.6,26.61,26.54,26.55,205240.0
2024-06-27 10:20:00,26.55,26.56,26.48,26.49,247577.0,26.55,26.56,26.48,26.49,247577.0
2024-06-27 10:25:00,26.49,26.52,26.48,26.5,96465.0,26.49,26.52,26.48,26.5,96465.0
2024-06-27 10:30:00,26.5,26.53,26.46,26.52,114796.0,26.5,26.53,26.46,26.52,114796.0
2024-06-27 10:35:00,26.52,26.56,26.51,26.56,74320.0,26.52,26.56,26.51,26.56,74320.0
2024-06-27 10:40:00,26.57,26.6,26.56,26.59,118513.0,26.57,26.6,26.56,26.59,118513.0
2024-06-27 10:45:00,26.59,26.6,26.56,26.59,45442.0,26.59,26.6,26.56,26.59,45442.0
2024-06-27 10:50:00,26.58,26.62,26.56,26.6,293614.0,26.58,26.62,26.56,26.6,293614.0
2024-06-27 10:55:00,26.59,26.6,26.57,26.58,99729.0,26.59,26.6,26.57,26.58,99729.0
2024-06-27 11:00:00,26.58,26.58,26.53,26.55,207014.0,26.58,26.58,26.53,26.55,207014.0
2024-06-27 11:05:00,26.55,26.58,26.53,26.54,75902.0,26.55,26.58,26.53,26.54,75902.0
2024-06-27 11:10:00,26.54,26.55,26.51,26.53,362198.0,26.54,26.55,26.51,26.53,362198.0
2024-06-27 11:15:00,26.52,26.55,26.51,26.51,177797.0,26.52,26.55,26.51,26.51,177797.0
2024-06-27 11:20:00,26.52,26.54,26.51,26.54,73126.0,26.52,26.54,26.51,26.54,73126.0
2024-06-27 11:25:00,26.53,26.53,26.45,26.48,85391.0,26.53,26.53,26.45,26.48,85391.0
2024-06-27 11:30:00,26.47,26.48,26.45,26.45,53204.0,26.47,26.48,26.45,26.45,53204.0
2024-06-27 11:35:00,26.46,26.51,26.46,26.51,127162.0,26.46,26.51,26.46,26.51,127162.0
2024-06-27 11:40:00,26.5,26.51,26.45,26.46,31840.0,26.5,26.51,26.45,26.46,31840.0
2024-06-27 11:45:00,26.45,26.47,26.44,26.45,138776.0,26.45,26.47,26.44,26.45,138776.0
2024-06-27 11:50:00,26.46,26.47,26.44,26.45,69790.0,26.46,26.47,26.44,26.45,69790.0
2024-06-27 11:55:00,26.45,26.48,26.44,26.47,262402.0,26.45,26.48,26.44,26.47,262402.0
2024-06-27 12:00:00,26.47,26.48,26.45,26.46,142472.0,26.47,26.48,26.45,26.46,142472.0
2024-06-27 12:05:00,26.46,26.49,26.45,26.48,88282.0,26.46,26.49,26.45,26.48,88282.0
2024-06-27 12:10:00,26.47,26.47,26.44,26.45,60609.0,26.47,26.47,26.44,26.45,60609.0
2024-06-27 12:15:00,26.44,26.44,26.36,26.37,254203.0,26.44,26.44,26.36,26.37,254203.0
2024-06-27 12:20:00,26.36,26.39,26.35,26.38,75483.0,26.36,26.39,26.35,26.38,75483.0
2024-06-27 12:25:00,26.38,26.39,26.37,26.38,30043.0,26.38,26.39,26.37,26.38,30043.0
2024-06-27 12:30:00,26.37,26.41,26.37,26.4,40005.0,26.37,26.41,26.37,26.4,40005.0
2024-06-27 12:35:00,26.39,26.42,26.39,26.41,23673.0,26.39,26.42,26.39,26.41,23673.0
2024-06-27 12:40:00,26.4,26.41,26.38,26.4,34307.0,26.4,26.41,26.38,26.4,34307.0
2024-06-27 12:45:00,26.41,26.43,26.39,26.39,56447.0,26.41,26.43,26.39,26.39,56447.0
2024-06-27 12:50:00,26.39,26.42,26.39,26.42,33026.0,26.39,26.42,26.39,26.42,33026.0
2024-06-27 12:55:00,26.41,26.42,26.4,26.41,18426.0,26.41,26.42,26.4,26.41,18426.0
2024-06-27 13:00:00,26.41,26.42,26.4,26.41,20514.0,26.41,26.42,26.4,26.41,20514.0
2024-06-27 13:05:00,26.42,26.43,26.4,26.4,29688.0,26.42,26.43,26.4,26.4,29688.0
2024-06-27 13:10:00,26.4,26.43,26.39,26.43,48816.0,26.4,26.43,26.39,26.43,48816.0
2024-06-27 13:15:00,26.42,26.45,26.42,26.45,27881.0,26.42,26.45,26.42,26.45,27881.0
2024-06-27 13:20:00,26.44,26.45,26.42,26.44,40496.0,26.44,26.45,26.42,26.44,40496.0
2024-06-27 13:25:00,26.43,26.46,26.42,26.43,51146.0,26.43,26.46,26.42,26.43,51146.0
2024-06-27 13:30:00,26.43,26.45,26.42,26.44,26042.0,26.43,26.45,26.42,26.44,26042.0
2024-06-27 13:35:00,26.45,26.45,26.43,26.44,59073.0,26.45,26.45,26.43,26.44,59073.0
2024-06-27 13:40:00,26.45,26.46,26.43,26.43,74589.0,26.45,26.46,26.43,26.43,74589.0
2024-06-27 13:45:00,26.44,26.45,26.42,26.44,147503.0,26.44,26.45,26.42,26.44,147503.0
2024-06-27 13:50:00,26.44,26.44,26.42,26.44,192809.0,26.44,26.44,26.42,26.44,192809.0
2024-06-27 13:55:00,26.44,26.45,26.43,26.45,168856.0,26.44,26.45,26.43,26.45,168856.0
2024-06-27 14:00:00,26.44,26.44,26.41,26.41,47947.0,26.44,26.44,26.41,26.41,47947.0
2024-06-27 14:05:00,26.41,26.41,26.39,26.39,29828.0,26.41,26.41,26.39,26.39,29828.0
2024-06-27 14:10:00,26.4,26.41,26.39,26.39,13488.0,26.4,26.41,26.39,26.39,13488.0
2024-06-27 14:15:00,26.39,26.4,26.36,26.38,35589.0,26.39,26.4,26.36,26.38,35589.0
2024-06-27 14:20:00,26.38,26.4,26.37,26.39,28063.0,26.38,26.4,26.37,26.39,28063.0
2024-06-27 14:25:00,26.39,26.4,26.38,26.39,14008.0,26.39,26.4,26.38,26.39,14008.0
2024-06-27 14:30:00,26.39,26.39,26.37,26.38,37083.0,26.39,26.39,26.37,26.38,37083.0
2024-06-27 14:35:00,26.39,26.39,26.37,26.38,5953.0,26.39,26.39,26.37,26.38,5953.0
2024-06-27 14:40:00,26.38,26.38,26.36,26.37,25238.0,26.38,26.38,26.36,26.37,25238.0
2024-06-27 14:45:00,26.36,26.39,26.35,26.39,21917.0,26.36,26.39,26.35,26.39,21917.0
2024-06-27 14:50:00,26.39,26.42,26.38,26.42,37695.0,26.39,26.42,26.38,26.42,37695.0
2024-06-27 14:55:00,26.41,26.43,26.41,26.43,41379.0,26.41,26.43,26.41,26.43,41379.0
2024-06-27 15:00:00,26.43,26.45,26.43,26.45,57645.0,26.43,26.45,26.43,26.45,57645.0
2024-06-27 15:05:00,26.44,26.45,26.42,26.42,22118.0,26.44,26.45,26.42,26.42,22118.0
2024-06-27 15:10:00,26.43,26.44,26.42,26.44,19222.0,26.43,26.44,26.42,26.44,19222.0
2024-06-27 15:15:00,26.44,26.45,26.43,26.45,20410.0,26.44,26.45,26.43,26.45,20410.0
2024-06-27 15:20:00,26.45,26.45,26.43,26.43,47598.0,26.45,26.45,26.43,26.43,47598.0
2024-06-27 15:25:00,26.44,26.44,26.43,26.43,20989.0,26.44,26.44,26.43,26.43,20989.0
2024-06-27 15:30:00,26.44,26.44,26.42,26.42,56922.0,26.44,26.44,26.42,26.42,56922.0
2024-06-27 15:35:00,26.43,26.44,26.42,26.43,101295.0,26.43,26.44,26.42,26.43,101295.0
2024-06-27 15:40:00,26.44,26.44,26.43,26.44,51331.0,26.44,26.44,26.43,26.44,51331.0
2024-06-27 15:45:00,26.44,26.44,26.43,26.44,53227.0,26.44,26.44,26.43,26.44,53227.0
2024-06-27 15:50:00,26.43,26.44,26.42,26.43,180100.0,26.43,26.44,26.42,26.43,180100.0
2024-06-27 15:55:00,26.43,26.44,26.42,26.44,594236.0,26.43,26.44,26.42,26.44,594236.0
2024-06-28 09:30:00,26.88,26.89,26.77,26.79,543769.0,26.88,26.89,26.77,26.79,543769.0
2024-06-28 09:35:00,26.8,26.85,26.79,26.85,248008.0,26.8,26.85,26.79,26.85,248008.0
2024-06-28 09:40:00,26.84,26.86,26.79,26.83,228977.0,26.84,26.86,26.79,26.83,228977.0
2024-06-28 09:45:00,26.83,26.83,26.73,26.74,213507.0,26.83,26.83,26.73,26.74,213507.0
2024-06-28 09:50:00,26.74,26.81,26.73,26.8,139642.0,26.74,26.81,26.73,26.8,139642.0
2024-06-28 09:55:00,26.81,26.83,26.77,26.8,95233.0,26.81,26.83,26.77,26.8,95233.0
2024-06-28 10:00:00,26.81,26.86,26.73,26.75,373409.0,26.81,26.86,26.73,26.75,373409.0
2024-06-28 10:05:00,26.76,26.83,26.74,26.81,314210.0,26.76,26.83,26.74,26.81,314210.0
2024-06-28 10:10:00,26.83,26.88,26.81,26.86,254098.0,26.83,26.88,26.81,26.86,254098.0
2024-06-28 10:15:00,26.86,26.87,26.82,26.85,344564.0,26.86,26.87,26.82,26.85,344564.0
2024-06-28 10:20:00,26.84,26.85,26.77,26.78,199027.0,26.84,26.85,26.77,26.78,199027.0
2024-06-28 10:25:00,26.78,26.84,26.77,26.79,311468.0,26.78,26.84,26.77,26.79,311468.0
2024-06-28 10:30:00,26.79,26.81,26.76,26.79,84044.0,26.79,26.81,26.76,26.79,84044.0
2024-06-28 10:35:00,26.78,26.79,26.71,26.71,136621.0,26.78,26.79,26.71,26.71,136621.0
2024-06-28 10:40:00,26.71,26.72,26.57,26.62,754655.0,26.71,26.72,26.57,26.62,754655.0
2024-06-28 10:45:00,26.62,26.68,26.61,26.68,297163.0,26.62,26.68,26.61,26.68,297163.0
2024-06-28 10:50:00,26.67,26.73,26.65,26.73,130547.0,26.67,26.73,26.65,26.73,130547.0
2024-06-28 10:55:00,26.72,26.73,26.68,26.72,253064.0,26.72,26.73,26.68,26.72,253064.0
2024-06-28 11:00:00,26.72,26.73,26.69,26.73,70536.0,26.72,26.73,26.69,26.73,70536.0
2024-06-28 11:05:00,26.72,26.73,26.67,26.71,62823.0,26.72,26.73,26.67,26.71,62823.0
2024-06-28 11:10:00,26.7,26.73,26.67,26.73,122496.0,26.7,26.73,26.67,26.73,122496.0
2024-06-28 11:15:00,26.72,26.72,26.67,26.69,72091.0,26.72,26.72,26.67,26.69,72091.0
2024-06-28 11:20:00,26.68,26.72,26.67,26.71,164636.0,26.68,26.72,26.67,26.71,164636.0
2024-06-28 11:25:00,26.71,26.75,26.7,26.72,109202.0,26.71,26.75,26.7,26.72,109202.0
2024-06-28 11:30:00,26.72,26.73,26.7,26.71,92014.0,26.72,26.73,26.7,26.71,92014.0
2024-06-28 11:35:00,26.72,26.75,26.71,26.75,41615.0,26.72,26.75,26.71,26.75,41615.0
2024-06-28 11:40:00,26.74,26.75,26.73,26.74,55958.0,26.74,26.75,26.73,26.74,55958.0
2024-06-28 11:45:00,26.74,26.78,26.73,26.78,47143.0,26.74,26.78,26.73,26.78,47143.0
2024-06-28 11:50:00,26.77,26.77,26.74,26.75,37870.0,26.77,26.77,26.74,26.75,37870.0
2024-06-28 11:55:00,26.74,26.75,26.72,26.73,39732.0,26.74,26.75,26.72,26.73,39732.0
2024-06-28 12:00:00,26.74,26.75,26.69,26.7,82226.0,26.74,26.75,26.69,26.7,82226.0
2024-06-28 12:05:00,26.7,26.73,26.7,26.71,29313.0,26.7,26.73,26.7,26.71,29313.0
2024-06-28 12:10:00,26.71,26.71,26.69,26.71,74172.0,26.71,26.71,26.69,26.71,74172.0
2024-06-28 12:15:00,26.71,26.73,26.71,26.73,70567.0,26.71,26.73,26.71,26.73,70567.0
2024-06-28 12:20:00,26.73,26.77,26.72,26.75,119578.0,26.73,26.77,26.72,26.75,119578.0
2024-06-28 12:25:00,26.75,26.76,26.73,26.73,27433.0,26.75,26.76,26.73,26.73,27433.0
2024-06-28 12:30:00,26.74,26.74,26.7,26.7,37259.0,26.74,26.74,26.7,26.7,37259.0
2024-06-28 12:35:00,26.7,26.72,26.65,26.65,69296.0,26.7,26.72,26.65,26.65,69296.0
2024-06-28 12:40:00,26.66,26.68,26.63,26.67,91889.0,26.66,26.68,26.63,26.67,91889.0
2024-06-28 12:45:00,26.67,26.7,26.66,26.69,33986.0,26.67,26.7,26.66,26.69,33986.0
2024-06-28 12:50:00,26.7,26.72,26.68,26.7,107598.0,26.7,26.72,26.68,26.7,107598.0
2024-06-28 12:55:00,26.7,26.73,26.69,26.72,32447.0,26.7,26.73,26.69,26.72,32447.0
2024-06-28 13:00:00,26.73,26.75,26.71,26.72,32550.0,26.73,26.75,26.71,26.72,32550.0
2024-06-28 13:05:00,26.73,26.75,26.72,26.74,32242.0,26.73,26.75,26.72,26.74,32242.0
2024-06-28 13:10:00,26.74,26.76,26.73,26.74,28367.0,26.74,26.76,26.73,26.74,28367.0
2024-06-28 13:15:00,26.74,26.76,26.73,26.74,43211.0,26.74,26.76,26.73,26.74,43211.0
2024-06-28 13:20:00,26.74,26.74,26.71,26.72,76091.0,26.74,26.74,26.71,26.72,76091.0
2024-06-28 13:25:00,26.72,26.72,26.68,26.69,50133.0,26.72,26.72,26.68,26.69,50133.0
2024-06-28 13:30:00,26.69,26.69,26.67,26.68,18159.0,26.69,26.69,26.67,26.68,18159.0
2024-06-28 13:35:00,26.68,26.68,26.65,26.67,60793.0,26.68,26.68,26.65,26.67,60793.0
2024-06-28 13:40:00,26.67,26.68,26.66,26.67,33159.0,26.67,26.68,26.66,26.67,33159.0
2024-06-28 13:45:00,26.67,26.68,26.65,26.66,38154.0,26.67,26.68,26.65,26.66,38154.0
2024-06-28 13:50:00,26.67,26.67,26.64,26.65,28972.0,26.67,26.67,26.64,26.65,28972.0
2024-06-28 13:55:00,26.65,26.66,26.63,26.66,45267.0,26.65,26.66,26.63,26.66,45267.0
2024-06-28 14:00:00,26.66,26.66,26.62,26.62,56061.0,26.66,26.66,26.62,26.62,56061.0
2024-06-28 14:05:00,26.62,26.64,26.62,26.63,27805.0,26.62,26.64,26.62,26.63,27805.0
2024-06-28 14:10:00,26.63,26.65,26.62,26.65,26873.0,26.63,26.65,26.62,26.65,26873.0
2024-06-28 14:15:00,26.66,26.67,26.65,26.65,35756.0,26.66,26.67,26.65,26.65,35756.0
2024-06-28 14:20:00,26.66,26.66,26.63,26.64,60297.0,26.66,26.66,26.63,26.64,60297.0
2024-06-28 14:25:00,26.63,26.65,26.63,26.63,48288.0,26.63,26.65,26.63,26.63,48288.0
2024-06-28 14:30:00,26.63,26.63,26.61,26.62,50280.0,26.63,26.63,26.61,26.62,50280.0
2024-06-28 14:35:00,26.62,26.63,26.62,26.63,36938.0,26.62,26.63,26.62,26.63,36938.0
2024-06-28 14:40:00,26.63,26.64,26.61,26.62,68621.0,26.63,26.64,26.61,26.62,68621.0
2024-06-28 14:45:00,26.62,26.62,26.61,26.61,13916.0,26.62,26.62,26.61,26.61,13916.0
2024-06-28 14:50:00,26.62,26.62,26.61,26.61,39438.0,26.62,26.62,26.61,26.61,39438.0
2024-06-28 14:55:00,26.62,26.63,26.6,26.6,82245.0,26.62,26.63,26.6,26.6,82245.0
2024-06-28 15:00:00,26.6,26.61,26.58,26.61,68793.0,26.6,26.61,26.58,26.61,68793.0
2024-06-28 15:05:00,26.6,26.62,26.6,26.62,39779.0,26.6,26.62,26.6,26.62,39779.0
2024-06-28 15:10:00,26.62,26.62,26.6,26.61,74432.0,26.62,26.62,26.6,26.61,74432.0
2024-06-28 15:15:00,26.6,26.62,26.59,26.59,52791.0,26.6,26.62,26.59,26.59,52791.0
2024-06-28 15:20:00,26.59,26.6,26.58,26.6,63985.0,26.59,26.6,26.58,26.6,63985.0
2024-06-28 15:25:00,26.6,26.61,26.58,26.58,56557.0,26.6,26.61,26.58,26.58,56557.0
2024-06-28 15:30:00,26.59,26.59,26.54,26.55,369107.0,26.59,26.59,26.54,26.55,369107.0
2024-06-28 15:35:00,26.56,26.58,26.55,26.58,61351.0,26.56,26.58,26.55,26.58,61351.0
2024-06-28 15:40:00,26.57,26.59,26.56,26.58,86974.0,26.57,26.59,26.56,26.58,86974.0
2024-06-28 15:45:00,26.59,26.6,26.58,26.59,92723.0,26.59,26.6,26.58,26.59,92723.0
2024-06-28 15:50:00,26.59,26.62,26.59,26.59,172131.0,26.59,26.62,26.59,26.59,172131.0
2024-06-28 15:55:00,26.6,26.61,26.58,26.59,527831.0,26.6,26.61,26.58,26.59,527831.0
2024-07-01 09:30:00,26.72,26.74,26.66,26.72,457567.0,26.72,26.74,26.66,26.72,457567.0
2024-07-01 09:35:00,26.73,26.83,26.71,26.81,283415.0,26.73,26.83,26.71,26.81,283415.0
2024-07-01 09:40:00,26.82,26.86,26.79,26.84,366401.0,26.82,26.86,26.79,26.84,366401.0
2024-07-01 09:45:00,26.84,26.86,26.81,26.84,226312.0,26.84,26.86,26.81,26.84,226312.0
2024-07-01 09:50:00,26.85,26.92,26.83,26.83,376908.0,26.85,26.92,26.83,26.83,376908.0
2024-07-01 09:55:00,26.83,26.85,26.73,26.75,373113.0,26.83,26.85,26.73,26.75,373113.0
2024-07-01 10:00:00,26.8,26.88,26.76,26.83,522663.0,26.8,26.88,26.76,26.83,522663.0
2024-07-01 10:05:00,26.84,26.86,26.79,26.79,299824.0,26.84,26.86,26.79,26.79,299824.0
2024-07-01 10:10:00,26.8,26.8,26.74,26.75,248387.0,26.8,26.8,26.74,26.75,248387.0
2024-07-01 10:15:00,26.75,26.81,26.75,26.76,411522.0,26.75,26.81,26.75,26.76,411522.0
2024-07-01 10:20:00,26.76,26.76,26.65,26.69,350956.0,26.76,26.76,26.65,26.69,350956.0
2024-07-01 10:25:00,26.69,26.76,26.69,26.74,242943.0,26.69,26.76,26.69,26.74,242943.0
2024-07-01 10:30:00,26.74,26.77,26.7,26.7,754270.0,26.74,26.77,26.7,26.7,754270.0
2024-07-01 10:35:00,26.71,26.74,26.67,26.68,212502.0,26.71,26.74,26.67,26.68,212502.0
2024-07-01 10:40:00,26.68,26.69,26.61,26.67,375817.0,26.68,26.69,26.61,26.67,375817.0
2024-07-01 10:45:00,26.67,26.69,26.6,26.62,258297.0,26.67,26.69,26.6,26.62,258297.0
2024-07-01 10:50:00,26.61,26.67,26.61,26.66,174838.0,26.61,26.67,26.61,26.66,174838.0
2024-07-01 10:55:00,26.66,26.71,26.64,26.69,214791.0,26.66,26.71,26.64,26.69,214791.0
2024-07-01 11:00:00,26.69,26.7,26.65,26.67,218185.0,26.69,26.7,26.65,26.67,218185.0
2024-07-01 11:05:00,26.68,26.72,26.64,26.71,111533.0,26.68,26.72,26.64,26.71,111533.0
2024-07-01 11:10:00,26.71,26.74,26.7,26.73,189494.0,26.71,26.74,26.7,26.73,189494.0
2024-07-01 11:15:00,26.72,26.76,26.71,26.74,113366.0,26.72,26.76,26.71,26.74,113366.0
2024-07-01 11:20:00,26.75,26.75,26.7,26.71,89550.0,26.75,26.75,26.7,26.71,89550.0
2024-07-01 11:25:00,26.72,26.73,26.7,26.71,34663.0,26.72,26.73,26.7,26.71,34663.0
2024-07-01 11:30:00,26.71,26.73,26.7,26.72,73667.0,26.71,26.73,26.7,26.72,73667.0
2024-07-01 11:35:00,26.72,26.73,26.69,26.69,73640.0,26.72,26.73,26.69,26.69,73640.0
2024-07-01 11:40:00,26.7,26.7,26.68,26.69,65259.0,26.7,26.7,26.68,26.69,65259.0
2024-07-01 11:45:00,26.68,26.72,26.68,26.72,61316.0,26.68,26.72,26.68,26.72,61316.0
2024-07-01 11:50:00,26.72,26.74,26.71,26.72,53483.0,26.72,26.74,26.71,26.72,53483.0
2024-07-01 11:55:00,26.72,26.73,26.7,26.72,82826.0,26.72,26.73,26.7,26.72,82826.0
2024-07-01 12:00:00,26.73,26.74,26.69,26.71,38380.0,26.73,26.74,26.69,26.71,38380.0
2024-07-01 12:05:00,26.71,26.74,26.7,26.73,74947.0,26.71,26.74,26.7,26.73,74947.0
2024-07-01 12:10:00,26.73,26.74,26.72,26.74,20485.0,26.73,26.74,26.72,26.74,20485.0
2024-07-01 12:15:00,26.74,26.79,26.73,26.77,168041.0,26.74,26.79,26.73,26.77,168041.0
2024-07-01 12:20:00,26.77,26.81,26.77,26.8,120743.0,26.77,26.81,26.77,26.8,120743.0
2024-07-01 12:25:00,26.8,26.81,26.78,26.79,46698.0,26.8,26.81,26.78,26.79,46698.0
2024-07-01 12:30:00,26.79,26.82,26.78,26.8,60178.0,26.79,26.82,26.78,26.8,60178.0
2024-07-01 12:35:00,26.8,26.81,26.78,26.79,148127.0,26.8,26.81,26.78,26.79,148127.0
2024-07-01 12:40:00,26.8,26.81,26.78,26.8,69789.0,26.8,26.81,26.78,26.8,69789.0
2024-07-01 12:45:00,26.8,26.8,26.76,26.77,31401.0,26.8,26.8,26.76,26.77,31401.0
2024-07-01 12:50:00,26.77,26.77,26.74,26.75,56850.0,26.77,26.77,26.74,26.75,56850.0
2024-07-01 12:55:00,26.74,26.77,26.74,26.77,44920.0,26.74,26.77,26.74,26.77,44920.0
2024-07-01 13:00:00,26.77,26.77,26.75,26.77,8228.0,26.77,26.77,26.75,26.77,8228.0
2024-07-01 13:05:00,26.76,26.78,26.75,26.77,37459.0,26.76,26.78,26.75,26.77,37459.0
2024-07-01 13:10:00,26.78,26.79,26.75,26.75,65649.0,26.78,26.79,26.75,26.75,65649.0
2024-07-01 13:15:00,26.75,26.78,26.75,26.77,97027.0,26.75,26.78,26.75,26.77,97027.0
2024-07-01 13:20:00,26.77,26.8,26.77,26.78,148372.0,26.77,26.8,26.77,26.78,148372.0
2024-07-01 13:25:00,26.78,26.8,26.77,26.79,160901.0,26.78,26.8,26.77,26.79,160901.0
2024-07-01 13:30:00,26.79,26.8,26.78,26.79,57862.0,26.79,26.8,26.78,26.79,57862.0
2024-07-01 13:35:00,26.79,26.8,26.78,26.79,13378.0,26.79,26.8,26.78,26.79,13378.0
2024-07-01 13:40:00,26.79,26.79,26.77,26.78,27142.0,26.79,26.79,26.77,26.78,27142.0
2024-07-01 13:45:00,26.78,26.78,26.75,26.75,52007.0,26.78,26.78,26.75,26.75,52007.0
2024-07-01 13:50:00,26.75,26.78,26.75,26.77,23499.0,26.75,26.78,26.75,26.77,23499.0
2024-07-01 13:55:00,26.76,26.77,26.75,26.76,20879.0,26.76,26.77,26.75,26.76,20879.0
2024-07-01 14:00:00,26.75,26.76,26.72,26.73,45930.0,26.75,26.76,26.72,26.73,45930.0
2024-07-01 14:05:00,26.74,26.75,26.73,26.74,41328.0,26.74,26.75,26.73,26.74,41328.0
2024-07-01 14:10:00,26.75,26.75,26.73,26.74,61846.0,26.75,26.75,26.73,26.74,61846.0
2024-07-01 14:15:00,26.74,26.76,26.73,26.75,50552.0,26.74,26.76,26.73,26.75,50552.0
2024-07-01 14:20:00,26.76,26.76,26.72,26.73,58805.0,26.76,26.76,26.72,26.73,58805.0
2024-07-01 14:25:00,26.73,26.73,26.7,26.71,67196.0,26.73,26.73,26.7,26.71,67196.0
2024-07-01 14:30:00,26.71,26.73,26.7,26.73,36897.0,26.71,26.73,26.7,26.73,36897.0
2024-07-01 14:35:00,26.74,26.74,26.72,26.73,13915.0,26.74,26.74,26.72,26.73,13915.0
2024-07-01 14:40:00,26.72,26.74,26.72,26.74,27831.0,26.72,26.74,26.72,26.74,27831.0
2024-07-01 14:45:00,26.74,26.76,26.74,26.76,38168.0,26.74,26.76,26.74,26.76,38168.0
2024-07-01 14:50:00,26.76,26.78,26.75,26.78,63757.0,26.76,26.78,26.75,26.78,63757.0
2024-07-01 14:55:00,26.79,26.79,26.77,26.78,26324.0,26.79,26.79,26.77,26.78,26324.0
2024-07-01 15:00:00,26.79,26.81,26.78,26.8,30749.0,26.79,26.81,26.78,26.8,30749.0
2024-07-01 15:05:00,26.8,26.84,26.8,26.83,137393.0,26.8,26.84,26.8,26.83,137393.0
2024-07-01 15:10:00,26.83,26.84,26.82,26.82,58714.0,26.83,26.84,26.82,26.82,58714.0
2024-07-01 15:15:00,26.82,26.83,26.81,26.83,39856.0,26.82,26.83,26.81,26.83,39856.0
2024-07-01 15:20:00,26.84,26.85,26.82,26.85,54809.0,26.84,26.85,26.82,26.85,54809.0
2024-07-01 15:25:00,26.85,26.86,26.83,26.85,59265.0,26.85,26.86,26.83,26.85,59265.0
2024-07-01 15:30:00,26.85,26.87,26.84,26.87,83440.0,26.85,26.87,26.84,26.87,83440.0
2024-07-01 15:35:00,26.86,26.87,26.85,26.87,115362.0,26.86,26.87,26.85,26.87,115362.0
2024-07-01 15:40:00,26.86,26.87,26.84,26.85,197454.0,26.86,26.87,26.84,26.85,197454.0
2024-07-01 15:45:00,26.85,26.86,26.84,26.85,148954.0,26.85,26.86,26.84,26.85,148954.0
2024-07-01 15:50:00,26.86,26.86,26.84,26.86,214639.0,26.86,26.86,26.84,26.86,214639.0
2024-07-01 15:55:00,26.86,26.88,26.85,26.86,459049.0,26.86,26.88,26.85,26.86,459049.0
2024-07-02 09:30:00,26.85,26.9,26.8,26.9,342410.0,26.85,26.9,26.8,26.9,342410.0
2024-07-02 09:35:00,26.9,26.97,26.9,26.94,332830.0,26.9,26.97,26.9,26.94,332830.0
2024-07-02 09:40:00,26.94,27.06,26.92,27.06,543073.0,26.94,27.06,26.92,27.06,543073.0
2024-07-02 09:45:00,27.06,27.09,26.99,27.09,369615.0,27.06,27.09,26.99,27.09,369615.0
2024-07-02 09:50:00,27.09,27.18,27.08,27.17,548352.0,27.09,27.18,27.08,27.17,548352.0
2024-07-02 09:55:00,27.18,27.22,27.14,27.19,462681.0,27.18,27.22,27.14,27.19,462681.0
2024-07-02 10:00:00,27.2,27.23,27.12,27.2,899610.0,27.2,27.23,27.12,27.2,899610.0
2024-07-02 10:05:00,27.2,27.21,27.03,27.03,450429.0,27.2,27.21,27.03,27.03,450429.0
2024-07-02 10:10:00,27.03,27.04,26.94,27.03,761694.0,27.03,27.04,26.94,27.03,761694.0
2024-07-02 10:15:00,27.02,27.1,27.01,27.05,679159.0,27.02,27.1,27.01,27.05,679159.0
2024-07-02 10:20:00,27.06,27.12,27.02,27.03,179245.0,27.06,27.12,27.02,27.03,179245.0
2024-07-02 10:25:00,27.03,27.08,27.03,27.08,127617.0,27.03,27.08,27.03,27.08,127617.0
2024-07-02 10:30:00,27.08,27.15,27.07,27.12,216736.0,27.08,27.15,27.07,27.12,216736.0
2024-07-02 10:35:00,27.11,27.14,27.07,27.09,216342.0,27.11,27.14,27.07,27.09,216342.0
2024-07-02 10:40:00,27.1,27.1,27.01,27.01,184734.0,27.1,27.1,27.01,27.01,184734.0
2024-07-02 10:45:00,27.02,27.08,27.01,27.04,198364.0,27.02,27.08,27.01,27.04,198364.0
2024-07-02 10:50:00,27.04,27.07,27.0,27.03,236961.0,27.04,27.07,27.0,27.03,236961.0
2024-07-02 10:55:00,27.03,27.08,27.02,27.06,76353.0,27.03,27.08,27.02,27.06,76353.0
2024-07-02 11:00:00,27.06,27.09,27.03,27.05,97008.0,27.06,27.09,27.03,27.05,97008.0
2024-07-02 11:05:00,27.04,27.09,27.04,27.07,59571.0,27.04,27.09,27.04,27.07,59571.0
2024-07-02 11:10:00,27.08,27.12,27.07,27.12,169885.0,27.08,27.12,27.07,27.12,169885.0
2024-07-02 11:15:00,27.11,27.13,27.1,27.12,56309.0,27.11,27.13,27.1,27.12,56309.0
2024-07-02 11:20:00,27.11,27.12,27.09,27.11,70580.0,27.11,27.12,27.09,27.11,70580.0
2024-07-02 11:25:00,27.1,27.1,27.03,27.05,134127.0,27.1,27.1,27.03,27.05,134127.0
2024-07-02 11:30:00,27.05,27.07,26.95,26.96,248242.0,27.05,27.07,26.95,26.96,248242.0
2024-07-02 11:35:00,26.96,27.01,26.95,26.95,155463.0,26.96,27.01,26.95,26.95,155463.0
2024-07-02 11:40:00,26.94,26.95,26.89,26.9,257906.0,26.94,26.95,26.89,26.9,257906.0
2024-07-02 11:45:00,26.91,26.93,26.9,26.92,150105.0,26.91,26.93,26.9,26.92,150105.0
2024-07-02 11:50:00,26.91,26.94,26.9,26.91,74437.0,26.91,26.94,26.9,26.91,74437.0
2024-07-02 11:55:00,26.91,26.92,26.88,26.9,122780.0,26.91,26.92,26.88,26.9,122780.0
2024-07-02 12:00:00,26.89,26.9,26.85,26.87,81148.0,26.89,26.9,26.85,26.87,81148.0
2024-07-02 12:05:00,26.87,26.87,26.84,26.85,81494.0,26.87,26.87,26.84,26.85,81494.0
2024-07-02 12:10:00,26.85,26.85,26.81,26.83,147855.0,26.85,26.85,26.81,26.83,147855.0
2024-07-02 12:15:00,26.83,26.84,26.78,26.79,128787.0,26.83,26.84,26.78,26.79,128787.0
2024-07-02 12:20:00,26.79,26.81,26.77,26.8,232309.0,26.79,26.81,26.77,26.8,232309.0
2024-07-02 12:25:00,26.8,26.83,26.8,26.83,40469.0,26.8,26.83,26.8,26.83,40469.0
2024-07-02 12:30:00,26.83,26.85,26.81,26.85,84721.0,26.83,26.85,26.81,26.85,84721.0
2024-07-02 12:35:00,26.85,26.86,26.81,26.82,34731.0,26.85,26.86,26.81,26.82,34731.0
2024-07-02 12:40:00,26.82,26.82,26.79,26.8,54577.0,26.82,26.82,26.79,26.8,54577.0
2024-07-02 12:45:00,26.8,26.84,26.8,26.84,87365.0,26.8,26.84,26.8,26.84,87365.0
2024-07-02 12:50:00,26.83,26.84,26.81,26.82,31520.0,26.83,26.84,26.81,26.82,31520.0
2024-07-02 12:55:00,26.82,26.83,26.8,26.81,42244.0,26.82,26.83,26.8,26.81,42244.0
2024-07-02 13:00:00,26.8,26.82,26.79,26.81,25733.0,26.8,26.82,26.79,26.81,25733.0
2024-07-02 13:05:00,26.81,26.84,26.8,26.83,92563.0,26.81,26.84,26.8,26.83,92563.0
2024-07-02 13:10:00,26.83,26.84,26.82,26.83,27888.0,26.83,26.84,26.82,26.83,27888.0
2024-07-02 13:15:00,26.83,26.83,26.81,26.82,42952.0,26.83,26.83,26.81,26.82,42952.0
2024-07-02 13:20:00,26.82,26.84,26.81,26.82,57906.0,26.82,26.84,26.81,26.82,57906.0
2024-07-02 13:25:00,26.82,26.85,26.82,26.85,52857.0,26.82,26.85,26.82,26.85,52857.0
2024-07-02 13:30:00,26.84,26.84,26.81,26.82,31675.0,26.84,26.84,26.81,26.82,31675.0
2024-07-02 13:35:00,26.81,26.83,26.81,26.82,34871.0,26.81,26.83,26.81,26.82,34871.0
2024-07-02 13:40:00,26.83,26.83,26.81,26.81,20058.0,26.83,26.83,26.81,26.81,20058.0
2024-07-02 13:45:00,26.82,26.82,26.81,26.82,7118.0,26.82,26.82,26.81,26.82,7118.0
2024-07-02 13:50:00,26.82,26.85,26.81,26.84,24982.0,26.82,26.85,26.81,26.84,24982.0
2024-07-02 13:55:00,26.85,26.85,26.83,26.83,15803.0,26.85,26.85,26.83,26.83,15803.0
2024-07-02 14:00:00,26.84,26.86,26.83,26.85,10322.0,26.84,26.86,26.83,26.85,10322.0
2024-07-02 14:05:00,26.85,26.87,26.85,26.86,34755.0,26.85,26.87,26.85,26.86,34755.0
2024-07-02 14:10:00,26.87,26.9,26.87,26.9,32075.0,26.87,26.9,26.87,26.9,32075.0
2024-07-02 14:15:00,26.9,26.91,26.88,26.91,103981.0,26.9,26.91,26.88,26.91,103981.0
2024-07-02 14:20:00,26.91,26.92,26.9,26.91,59991.0,26.91,26.92,26.9,26.91,59991.0
2024-07-02 14:25:00,26.91,26.93,26.9,26.92,151782.0,26.91,26.93,26.9,26.92,151782.0
2024-07-02 14:30:00,26.92,26.92,26.88,26.89,54364.0,26.92,26.92,26.88,26.89,54364.0
2024-07-02 14:35:00,26.89,26.91,26.88,26.89,38422.0,26.89,26.91,26.88,26.89,38422.0
2024-07-02 14:40:00,26.89,26.91,26.88,26.91,41462.0,26.89,26.91,26.88,26.91,41462.0
2024-07-02 14:45:00,26.91,26.94,26.91,26.94,35066.0,26.91,26.94,26.91,26.94,35066.0
2024-07-02 14:50:00,26.94,26.96,26.93,26.95,61936.0,26.94,26.96,26.93,26.95,61936.0
2024-07-02 14:55:00,26.95,26.96,26.93,26.94,44192.0,26.95,26.96,26.93,26.94,44192.0
2024-07-02 15:00:00,26.94,26.95,26.92,26.94,84109.0,26.94,26.95,26.92,26.94,84109.0
2024-07-02 15:05:00,26.94,26.95,26.94,26.95,13370.0,26.94,26.95,26.94,26.95,13370.0
2024-07-02 15:10:00,26.95,26.97,26.94,26.96,31936.0,26.95,26.97,26.94,26.96,31936.0
2024-07-02 15:15:00,26.97,26.98,26.96,26.98,42459.0,26.97,26.98,26.96,26.98,42459.0
2024-07-02 15:20:00,26.98,26.99,26.97,26.99,49160.0,26.98,26.99,26.97,26.99,49160.0
2024-07-02 15:25:00,26.99,26.99,26.98,26.99,31369.0,26.99,26.99,26.98,26.99,31369.0
2024-07-02 15:30:00,26.99,26.99,26.96,26.98,62155.0,26.99,26.99,26.96,26.98,62155.0
2024-07-02 15:35:00,26.97,26.98,26.97,26.98,64396.0,26.97,26.98,26.97,26.98,64396.0
2024-07-02 15:40:00,26.98,26.99,26.97,26.99,24658.0,26.98,26.99,26.97,26.99,24658.0
2024-07-02 15:45:00,26.98,26.99,26.98,26.98,34581.0,26.98,26.99,26.98,26.98,34581.0
2024-07-02 15:50:00,26.99,27.0,26.98,27.0,94290.0,26.99,27.0,26.98,27.0,94290.0
2024-07-02 15:55:00,26.99,26.99,26.97,26.98,286833.0,26.99,26.99,26.97,26.98,286833.0
2024-07-03 09:30:00,27.71,27.75,27.68,27.71,950796.0,27.71,27.75,27.68,27.71,950796.0
2024-07-03 09:35:00,27.72,27.77,27.71,27.77,444947.0,27.72,27.77,27.71,27.77,444947.0
2024-07-03 09:40:00,27.77,27.84,27.77,27.83,538723.0,27.77,27.84,27.77,27.83,538723.0
2024-07-03 09:45:00,27.83,27.83,27.77,27.83,478451.0,27.83,27.83,27.77,27.83,478451.0
2024-07-03 09:50:00,27.82,27.86,27.74,27.75,871600.0,27.82,27.86,27.74,27.75,871600.0
2024-07-03 09:55:00,27.74,27.75,27.71,27.73,360705.0,27.74,27.75,27.71,27.73,360705.0
2024-07-03 10:00:00,27.73,27.86,27.73,27.83,837144.0,27.73,27.86,27.73,27.83,837144.0
2024-07-03 10:05:00,27.84,27.89,27.83,27.89,343759.0,27.84,27.89,27.83,27.89,343759.0
2024-07-03 10:10:00,27.88,27.89,27.83,27.88,280877.0,27.88,27.89,27.83,27.88,280877.0
2024-07-03 10:15:00,27.88,27.92,27.86,27.87,328169.0,27.88,27.92,27.86,27.87,328169.0
2024-07-03 10:20:00,27.88,27.92,27.84,27.89,200777.0,27.88,27.92,27.84,27.89,200777.0
2024-07-03 10:25:00,27.9,27.98,27.86,27.9,514383.0,27.9,27.98,27.86,27.9,514383.0
2024-07-03 10:30:00,27.9,27.97,27.9,27.94,340701.0,27.9,27.97,27.9,27.94,340701.0
2024-07-03 10:35:00,27.95,28.01,27.94,27.96,425317.0,27.95,28.01,27.94,27.96,425317.0
2024-07-03 10:40:00,27.97,27.98,27.88,27.91,303478.0,27.97,27.98,27.88,27.91,303478.0
2024-07-03 10:45:00,27.9,27.96,27.89,27.95,242994.0,27.9,27.96,27.89,27.95,242994.0
2024-07-03 10:50:00,27.95,27.98,27.94,27.98,252791.0,27.95,27.98,27.94,27.98,252791.0
2024-07-03 10:55:00,27.98,28.0,27.88,27.89,269869.0,27.98,28.0,27.88,27.89,269869.0
2024-07-03 11:00:00,27.89,27.92,27.85,27.89,222573.0,27.89,27.92,27.85,27.89,222573.0
2024-07-03 11:05:00,27.89,27.92,27.87,27.87,266614.0,27.89,27.92,27.87,27.87,266614.0
2024-07-03 11:10:00,27.87,27.89,27.83,27.87,190808.0,27.87,27.89,27.83,27.87,190808.0
2024-07-03 11:15:00,27.88,27.88,27.83,27.83,142947.0,27.88,27.88,27.83,27.83,142947.0
2024-07-03 11:20:00,27.83,27.85,27.79,27.83,315999.0,27.83,27.85,27.79,27.83,315999.0
2024-07-03 11:25:00,27.83,27.88,27.82,27.86,170067.0,27.83,27.88,27.82,27.86,170067.0
2024-07-03 11:30:00,27.87,27.87,27.82,27.83,144011.0,27.87,27.87,27.82,27.83,144011.0
2024-07-03 11:35:00,27.83,27.86,27.82,27.86,231955.0,27.83,27.86,27.82,27.86,231955.0
2024-07-03 11:40:00,27.85,27.87,27.84,27.85,95958.0,27.85,27.87,27.84,27.85,95958.0
2024-07-03 11:45:00,27.85,27.9,27.85,27.89,167594.0,27.85,27.9,27.85,27.89,167594.0
2024-07-03 11:50:00,27.89,27.9,27.88,27.89,112285.0,27.89,27.9,27.88,27.89,112285.0
2024-07-03 11:55:00,27.88,27.93,27.88,27.91,128423.0,27.88,27.93,27.88,27.91,128423.0
2024-07-03 12:00:00,27.92,27.93,27.88,27.88,100693.0,27.92,27.93,27.88,27.88,100693.0
2024-07-03 12:05:00,27.88,27.9,27.86,27.89,98448.0,27.88,27.9,27.86,27.89,98448.0
2024-07-03 12:10:00,27.88,27.9,27.87,27.9,76411.0,27.88,27.9,27.87,27.9,76411.0
2024-07-03 12:15:00,27.89,27.92,27.89,27.89,247159.0,27.89,27.92,27.89,27.89,247159.0
2024-07-03 12:20:00,27.89,27.91,27.86,27.87,151182.0,27.89,27.91,27.86,27.87,151182.0
2024-07-03 12:25:00,27.87,27.89,27.86,27.87,213981.0,27.87,27.89,27.86,27.87,213981.0
2024-07-03 12:30:00,27.87,27.88,27.84,27.86,290867.0,27.87,27.88,27.84,27.86,290867.0
2024-07-03 12:35:00,27.86,27.9,27.85,27.89,521712.0,27.86,27.9,27.85,27.89,521712.0
2024-07-03 12:40:00,27.89,27.92,27.88,27.9,336249.0,27.89,27.92,27.88,27.9,336249.0
2024-07-03 12:45:00,27.9,27.93,27.87,27.87,575607.0,27.9,27.93,27.87,27.87,575607.0
2024-07-03 12:50:00,27.88,27.89,27.83,27.84,408533.0,27.88,27.89,27.83,27.84,408533.0
2024-07-03 12:55:00,27.84,27.86,27.83,27.85,748991.0,27.84,27.86,27.83,27.85,748991.0
2024-07-05 09:30:00,28.16,28.26,28.15,28.21,631351.0,28.16,28.26,28.15,28.21,631351.0
2024-07-05 09:35:00,28.21,28.24,28.16,28.18,309287.0,28.21,28.24,28.16,28.18,309287.0
2024-07-05 09:40:00,28.18,28.31,28.17,28.28,687287.0,28.18,28.31,28.17,28.28,687287.0
2024-07-05 09:45:00,28.27,28.3,28.15,28.2,638252.0,28.27,28.3,28.15,28.2,638252.0
2024-07-05 09:50:00,28.2,28.24,28.14,28.17,380316.0,28.2,28.24,28.14,28.17,380316.0
2024-07-05 09:55:00,28.16,28.26,28.13,28.24,383657.0,28.16,28.26,28.13,28.24,383657.0
2024-07-05 10:00:00,28.25,28.28,28.17,28.18,602251.0,28.25,28.28,28.17,28.18,602251.0
2024-07-05 10:05:00,28.18,28.2,28.1,28.14,274520.0,28.18,28.2,28.1,28.14,274520.0
2024-07-05 10:10:00,28.13,28.18,28.08,28.15,326403.0,28.13,28.18,28.08,28.15,326403.0
2024-07-05 10:15:00,28.14,28.18,28.1,28.17,186430.0,28.14,28.18,28.1,28.17,186430.0
2024-07-05 10:20:00,28.17,28.2,28.15,28.2,347886.0,28.17,28.2,28.15,28.2,347886.0
2024-07-05 10:25:00,28.2,28.23,28.18,28.2,263934.0,28.2,28.23,28.18,28.2,263934.0
2024-07-05 10:30:00,28.2,28.32,28.19,28.3,411063.0,28.2,28.32,28.19,28.3,411063.0
2024-07-05 10:35:00,28.29,28.36,28.29,28.35,402854.0,28.29,28.36,28.29,28.35,402854.0
2024-07-05 10:40:00,28.34,28.41,28.32,28.39,232395.0,28.34,28.41,28.32,28.39,232395.0
2024-07-05 10:45:00,28.39,28.41,28.37,28.39,343007.0,28.39,28.41,28.37,28.39,343007.0
2024-07-05 10:50:00,28.38,28.42,28.37,28.4,240997.0,28.38,28.42,28.37,28.4,240997.0
2024-07-05 10:55:00,28.4,28.4,28.33,28.34,153160.0,28.4,28.4,28.33,28.34,153160.0
2024-07-05 11:00:00,28.34,28.35,28.29,28.34,748519.0,28.34,28.35,28.29,28.34,748519.0
2024-07-05 11:05:00,28.33,28.45,28.32,28.43,312281.0,28.33,28.45,28.32,28.43,312281.0
2024-07-05 11:10:00,28.44,28.48,28.41,28.46,652847.0,28.44,28.48,28.41,28.46,652847.0
2024-07-05 11:15:00,28.46,28.5,28.45,28.48,321923.0,28.46,28.5,28.45,28.48,321923.0
2024-07-05 11:20:00,28.48,28.48,28.43,28.44,237415.0,28.48,28.48,28.43,28.44,237415.0
2024-07-05 11:25:00,28.44,28.49,28.42,28.45,137842.0,28.44,28.49,28.42,28.45,137842.0
2024-07-05 11:30:00,28.46,28.53,28.44,28.51,847969.0,28.46,28.53,28.44,28.51,847969.0
2024-07-05 11:35:00,28.52,28.52,28.49,28.5,100499.0,28.52,28.52,28.49,28.5,100499.0
2024-07-05 11:40:00,28.49,28.52,28.48,28.5,151626.0,28.49,28.52,28.48,28.5,151626.0
2024-07-05 11:45:00,28.49,28.57,28.49,28.55,109233.0,28.49,28.57,28.49,28.55,109233.0
2024-07-05 11:50:00,28.56,28.6,28.53,28.56,841306.0,28.56,28.6,28.53,28.56,841306.0
2024-07-05 11:55:00,28.57,28.66,28.56,28.66,312981.0,28.57,28.66,28.56,28.66,312981.0
2024-07-05 12:00:00,28.66,28.68,28.62,28.67,143985.0,28.66,28.68,28.62,28.67,143985.0
2024-07-05 12:05:00,28.67,28.68,28.65,28.66,104897.0,28.67,28.68,28.65,28.66,104897.0
2024-07-05 12:10:00,28.66,28.67,28.61,28.62,254232.0,28.66,28.67,28.61,28.62,254232.0
2024-07-05 12:15:00,28.62,28.64,28.6,28.62,192983.0,28.62,28.64,28.6,28.62,192983.0
2024-07-05 12:20:00,28.62,28.63,28.59,28.63,118629.0,28.62,28.63,28.59,28.63,118629.0
2024-07-05 12:25:00,28.62,28.66,28.62,28.65,217641.0,28.62,28.66,28.62,28.65,217641.0
2024-07-05 12:30:00,28.64,28.7,28.63,28.7,257902.0,28.64,28.7,28.63,28.7,257902.0
2024-07-05 12:35:00,28.7,28.73,28.68,28.7,454477.0,28.7,28.73,28.68,28.7,454477.0
2024-07-05 12:40:00,28.7,28.7,28.67,28.68,84969.0,28.7,28.7,28.67,28.68,84969.0
2024-07-05 12:45:00,28.68,28.7,28.67,28.69,231549.0,28.68,28.7,28.67,28.69,231549.0
2024-07-05 12:50:00,28.7,28.7,28.67,28.68,113392.0,28.7,28.7,28.67,28.68,113392.0
2024-07-05 12:55:00,28.69,28.73,28.68,28.73,184959.0,28.69,28.73,28.68,28.73,184959.0
2024-07-05 13:00:00,28.73,28.74,28.69,28.73,228911.0,28.73,28.74,28.69,28.73,228911.0
2024-07-05 13:05:00,28.73,28.75,28.72,28.73,270336.0,28.73,28.75,28.72,28.73,270336.0
2024-07-05 13:10:00,28.74,28.75,28.72,28.74,113892.0,28.74,28.75,28.72,28.74,113892.0
2024-07-05 13:15:00,28.73,28.73,28.58,28.61,460972.0,28.73,28.73,28.58,28.61,460972.0
2024-07-05 13:20:00,28.59,28.69,28.58,28.66,411780.0,28.59,28.69,28.58,28.66,411780.0
2024-07-05 13:25:00,28.66,28.67,28.63,28.66,198434.0,28.66,28.67,28.63,28.66,198434.0
2024-07-05 13:30:00,28.66,28.66,28.54,28.55,169453.0,28.66,28.66,28.54,28.55,169453.0
2024-07-05 13:35:00,28.55,28.58,28.51,28.52,336579.0,28.55,28.58,28.51,28.52,336579.0
2024-07-05 13:40:00,28.53,28.56,28.49,28.55,137748.0,28.53,28.56,28.49,28.55,137748.0
2024-07-05 13:45:00,28.56,28.58,28.51,28.52,85817.0,28.56,28.58,28.51,28.52,85817.0
2024-07-05 13:50:00,28.52,28.54,28.5,28.51,89780.0,28.52,28.54,28.5,28.51,89780.0
2024-07-05 13:55:00,28.51,28.52,28.47,28.52,191971.0,28.51,28.52,28.47,28.52,191971.0
2024-07-05 14:00:00,28.52,28.54,28.49,28.5,106967.0,28.52,28.54,28.49,28.5,106967.0
2024-07-05 14:05:00,28.49,28.54,28.49,28.54,83888.0,28.49,28.54,28.49,28.54,83888.0
2024-07-05 14:10:00,28.54,28.56,28.52,28.55,70776.0,28.54,28.56,28.52,28.55,70776.0
2024-07-05 14:15:00,28.55,28.6,28.55,28.59,117164.0,28.55,28.6,28.55,28.59,117164.0
2024-07-05 14:20:00,28.59,28.65,28.59,28.62,83099.0,28.59,28.65,28.59,28.62,83099.0
2024-07-05 14:25:00,28.61,28.66,28.61,28.62,117594.0,28.61,28.66,28.61,28.62,117594.0
2024-07-05 14:30:00,28.63,28.65,28.6,28.65,149647.0,28.63,28.65,28.6,28.65,149647.0
2024-07-05 14:35:00,28.65,28.65,28.61,28.61,62016.0,28.65,28.65,28.61,28.61,62016.0
2024-07-05 14:40:00,28.61,28.66,28.61,28.65,61852.0,28.61,28.66,28.61,28.65,61852.0
2024-07-05 14:45:00,28.64,28.65,28.64,28.65,64382.0,28.64,28.65,28.64,28.65,64382.0
2024-07-05 14:50:00,28.65,28.65,28.61,28.62,93642.0,28.65,28.65,28.61,28.62,93642.0
2024-07-05 14:55:00,28.62,28.63,28.61,28.62,53833.0,28.62,28.63,28.61,28.62,53833.0
2024-07-05 15:00:00,28.62,28.66,28.6,28.65,151075.0,28.62,28.66,28.6,28.65,151075.0
2024-07-05 15:05:00,28.66,28.66,28.61,28.64,140978.0,28.66,28.66,28.61,28.64,140978.0
2024-07-05 15:10:00,28.64,28.66,28.63,28.65,148361.0,28.64,28.66,28.63,28.65,148361.0
2024-07-05 15:15:00,28.66,28.66,28.64,28.65,98741.0,28.66,28.66,28.64,28.65,98741.0
2024-07-05 15:20:00,28.64,28.66,28.64,28.66,54799.0,28.64,28.66,28.64,28.66,54799.0
2024-07-05 15:25:00,28.65,28.66,28.63,28.64,81839.0,28.65,28.66,28.63,28.64,81839.0
2024-07-05 15:30:00,28.63,28.64,28.6,28.61,105421.0,28.63,28.64,28.6,28.61,105421.0
2024-07-05 15:35:00,28.61,28.62,28.6,28.61,167946.0,28.61,28.62,28.6,28.61,167946.0
2024-07-05 15:40:00,28.61,28.62,28.58,28.6,627748.0,28.61,28.62,28.58,28.6,627748.0
2024-07-05 15:45:00,28.6,28.6,28.57,28.58,291622.0,28.6,28.6,28.57,28.58,291622.0
2024-07-05 15:50:00,28.58,28.58,28.49,28.49,513387.0,28.58,28.58,28.49,28.49,513387.0
2024-07-05 15:55:00,28.5,28.51,28.47,28.49,876045.0,28.5,28.51,28.47,28.49,876045.0
2024-07-08 09:30:00,28.35,28.43,28.33,28.41,524350.0,28.35,28.43,28.33,28.41,524350.0
2024-07-08 09:35:00,28.42,28.42,28.32,28.39,241256.0,28.42,28.42,28.32,28.39,241256.0
2024-07-08 09:40:00,28.38,28.39,28.32,28.36,153135.0,28.38,28.39,28.32,28.36,153135.0
2024-07-08 09:45:00,28.37,28.43,28.34,28.35,160739.0,28.37,28.43,28.34,28.35,160739.0
2024-07-08 09:50:00,28.35,28.37,28.33,28.35,136083.0,28.35,28.37,28.33,28.35,136083.0
2024-07-08 09:55:00,28.36,28.41,28.34,28.4,128962.0,28.36,28.41,28.34,28.4,128962.0
2024-07-08 10:00:00,28.4,28.45,28.38,28.45,244384.0,28.4,28.45,28.38,28.45,244384.0
2024-07-08 10:05:00,28.45,28.49,28.41,28.49,139688.0,28.45,28.49,28.41,28.49,139688.0
2024-07-08 10:10:00,28.49,28.5,28.45,28.49,255673.0,28.49,28.5,28.45,28.49,255673.0
2024-07-08 10:15:00,28.49,28.49,28.45,28.47,191791.0,28.49,28.49,28.45,28.47,191791.0
2024-07-08 10:20:00,28.47,28.48,28.42,28.44,249132.0,28.47,28.48,28.42,28.44,249132.0
2024-07-08 10:25:00,28.44,28.47,28.41,28.45,209163.0,28.44,28.47,28.41,28.45,209163.0
2024-07-08 10:30:00,28.45,28.49,28.43,28.49,171520.0,28.45,28.49,28.43,28.49,171520.0
2024-07-08 10:35:00,28.48,28.5,28.46,28.49,165942.0,28.48,28.5,28.46,28.49,165942.0
2024-07-08 10:40:00,28.49,28.51,28.45,28.45,329801.0,28.49,28.51,28.45,28.45,329801.0
2024-07-08 10:45:00,28.45,28.47,28.42,28.44,140419.0,28.45,28.47,28.42,28.44,140419.0
2024-07-08 10:50:00,28.44,28.46,28.41,28.42,223142.0,28.44,28.46,28.41,28.42,223142.0
2024-07-08 10:55:00,28.42,28.42,28.35,28.38,171635.0,28.42,28.42,28.35,28.38,171635.0
2024-07-08 11:00:00,28.38,28.4,28.33,28.34,87950.0,28.38,28.4,28.33,28.34,87950.0
2024-07-08 11:05:00,28.34,28.38,28.33,28.37,88617.0,28.34,28.38,28.33,28.37,88617.0
2024-07-08 11:10:00,28.37,28.37,28.29,28.3,151051.0,28.37,28.37,28.29,28.3,151051.0
2024-07-08 11:15:00,28.31,28.34,28.3,28.34,74688.0,28.31,28.34,28.3,28.34,74688.0
2024-07-08 11:20:00,28.34,28.38,28.33,28.36,177108.0,28.34,28.38,28.33,28.36,177108.0
2024-07-08 11:25:00,28.35,28.35,28.32,28.33,91248.0,28.35,28.35,28.32,28.33,91248.0
2024-07-08 11:30:00,28.33,28.33,28.26,28.27,172218.0,28.33,28.33,28.26,28.27,172218.0
2024-07-08 11:35:00,28.26,28.28,28.17,28.21,192086.0,28.26,28.28,28.17,28.21,192086.0
2024-07-08 11:40:00,28.2,28.24,28.19,28.2,335946.0,28.2,28.24,28.19,28.2,335946.0
2024-07-08 11:45:00,28.2,28.2,27.93,27.96,2323504.0,28.2,28.2,27.93,27.96,2323504.0
2024-07-08 11:50:00,27.97,28.02,27.9,27.95,528409.0,27.97,28.02,27.9,27.95,528409.0
2024-07-08 11:55:00,27.96,27.98,27.91,27.98,230905.0,27.96,27.98,27.91,27.98,230905.0
2024-07-08 12:00:00,27.97,27.98,27.81,27.83,457857.0,27.97,27.98,27.81,27.83,457857.0
2024-07-08 12:05:00,27.83,27.9,27.79,27.88,389379.0,27.83,27.9,27.79,27.88,389379.0
2024-07-08 12:10:00,27.89,27.92,27.89,27.91,195747.0,27.89,27.92,27.89,27.91,195747.0
2024-07-08 12:15:00,27.9,27.91,27.87,27.91,254525.0,27.9,27.91,27.87,27.91,254525.0
2024-07-08 12:20:00,27.91,27.93,27.85,27.86,468846.0,27.91,27.93,27.85,27.86,468846.0
2024-07-08 12:25:00,27.85,27.93,27.84,27.93,567520.0,27.85,27.93,27.84,27.93,567520.0
2024-07-08 12:30:00,27.93,27.96,27.91,27.96,191524.0,27.93,27.96,27.91,27.96,191524.0
2024-07-08 12:35:00,27.95,27.99,27.95,27.98,117125.0,27.95,27.99,27.95,27.98,117125.0
2024-07-08 12:40:00,27.96,28.0,27.96,27.99,61278.0,27.96,28.0,27.96,27.99,61278.0
2024-07-08 12:45:00,27.99,28.03,27.99,28.03,206671.0,27.99,28.03,27.99,28.03,206671.0
2024-07-08 12:50:00,28.03,28.04,27.99,27.99,250690.0,28.03,28.04,27.99,27.99,250690.0
2024-07-08 12:55:00,27.99,28.01,27.98,28.01,67255.0,27.99,28.01,27.98,28.01,67255.0
2024-07-08 13:00:00,28.01,28.02,27.98,27.99,38509.0,28.01,28.02,27.98,27.99,38509.0
2024-07-08 13:05:00,27.99,28.0,27.97,27.98,100740.0,27.99,28.0,27.97,27.98,100740.0
2024-07-08 13:10:00,27.99,28.02,27.99,28.01,43272.0,27.99,28.02,27.99,28.01,43272.0
2024-07-08 13:15:00,28.01,28.02,27.99,27.99,34646.0,28.01,28.02,27.99,27.99,34646.0
2024-07-08 13:20:00,27.99,27.99,27.95,27.98,52003.0,27.99,27.99,27.95,27.98,52003.0
2024-07-08 13:25:00,27.98,27.98,27.94,27.94,54626.0,27.98,27.98,27.94,27.94,54626.0
2024-07-08 13:30:00,27.95,28.0,27.95,28.0,75358.0,27.95,28.0,27.95,28.0,75358.0
2024-07-08 13:35:00,27.99,28.0,27.98,28.0,29186.0,27.99,28.0,27.98,28.0,29186.0
2024-07-08 13:40:00,28.01,28.01,27.99,28.0,23873.0,28.01,28.01,27.99,28.0,23873.0
2024-07-08 13:45:00,28.0,28.01,27.99,27.99,42892.0,28.0,28.01,27.99,27.99,42892.0
2024-07-08 13:50:00,27.99,28.0,27.98,28.0,164886.0,27.99,28.0,27.98,28.0,164886.0
2024-07-08 13:55:00,28.0,28.01,27.99,28.01,56168.0,28.0,28.01,27.99,28.01,56168.0
2024-07-08 14:00:00,28.01,28.02,27.99,28.02,47551.0,28.01,28.02,27.99,28.02,47551.0
2024-07-08 14:05:00,28.02,28.02,27.98,28.0,75703.0,28.02,28.02,27.98,28.0,75703.0
2024-07-08 14:10:00,28.01,28.01,27.98,27.99,60950.0,28.01,28.01,27.98,27.99,60950.0
2024-07-08 14:15:00,28.0,28.0,27.98,28.0,22197.0,28.0,28.0,27.98,28.0,22197.0
2024-07-08 14:20:00,27.99,27.99,27.98,27.98,8696.0,27.99,27.99,27.98,27.98,8696.0
2024-07-08 14:25:00,27.99,28.01,27.97,28.01,42649.0,27.99,28.01,27.97,28.01,42649.0
2024-07-08 14:30:00,28.01,28.01,27.98,27.99,11684.0,28.01,28.01,27.98,27.99,11684.0
2024-07-08 14:35:00,27.99,27.99,27.97,27.99,128297.0,27.99,27.99,27.97,27.99,128297.0
2024-07-08 14:40:00,27.98,27.99,27.94,27.96,63102.0,27.98,27.99,27.94,27.96,63102.0
2024-07-08 14:45:00,27.96,27.96,27.92,27.93,74480.0,27.96,27.96,27.92,27.93,74480.0
2024-07-08 14:50:00,27.93,27.94,27.92,27.94,79126.0,27.93,27.94,27.92,27.94,79126.0
2024-07-08 14:55:00,27.93,27.96,27.93,27.96,62375.0,27.93,27.96,27.93,27.96,62375.0
2024-07-08 15:00:00,27.96,27.99,27.96,27.98,45870.0,27.96,27.99,27.96,27.98,45870.0
2024-07-08 15:05:00,27.98,28.01,27.96,28.0,433785.0,27.98,28.01,27.96,28.0,433785.0
2024-07-08 15:10:00,27.99,28.01,27.99,28.01,43196.0,27.99,28.01,27.99,28.01,43196.0
2024-07-08 15:15:00,28.01,28.03,28.0,28.03,264396.0,28.01,28.03,28.0,28.03,264396.0
2024-07-08 15:20:00,28.03,28.03,28.0,28.03,321733.0,28.03,28.03,28.0,28.03,321733.0
2024-07-08 15:25:00,28.03,28.06,28.02,28.05,104266.0,28.03,28.06,28.02,28.05,104266.0
2024-07-08 15:30:00,28.06,28.11,28.04,28.1,1246861.0,28.06,28.11,28.04,28.1,1246861.0
2024-07-08 15:35:00,28.1,28.1,28.09,28.1,72356.0,28.1,28.1,28.09,28.1,72356.0
2024-07-08 15:40:00,28.1,28.15,28.09,28.14,669228.0,28.1,28.15,28.09,28.14,669228.0
2024-07-08 15:45:00,28.13,28.14,28.12,28.13,463267.0,28.13,28.14,28.12,28.13,463267.0
2024-07-08 15:50:00,28.14,28.15,28.12,28.14,593916.0,28.14,28.15,28.12,28.14,593916.0
2024-07-08 15:55:00,28.14,28.14,28.12,28.13,497272.0,28.14,28.14,28.12,28.13,497272.0
2024-07-09 09:30:00,28.32,28.36,28.3,28.35,424105.0,28.32,28.36,28.3,28.35,424105.0
2024-07-09 09:35:00,28.36,28.42,28.36,28.38,285003.0,28.36,28.42,28.36,28.38,285003.0
2024-07-09 09:40:00,28.38,28.4,28.34,28.34,191562.0,28.38,28.4,28.34,28.34,191562.0
2024-07-09 09:45:00,28.34,28.38,28.31,28.34,262879.0,28.34,28.38,28.31,28.34,262879.0
2024-07-09 09:50:00,28.34,28.37,28.3,28.32,94886.0,28.34,28.37,28.3,28.32,94886.0
2024-07-09 09:55:00,28.32,28.34,28.3,28.34,138418.0,28.32,28.34,28.3,28.34,138418.0
2024-07-09 10:00:00,28.32,28.43,28.16,28.18,571721.0,28.32,28.43,28.16,28.18,571721.0
2024-07-09 10:05:00,28.18,28.21,28.06,28.21,827206.0,28.18,28.21,28.06,28.21,827206.0
2024-07-09 10:10:00,28.2,28.26,28.15,28.23,380304.0,28.2,28.26,28.15,28.23,380304.0
2024-07-09 10:15:00,28.24,28.27,28.17,28.18,192621.0,28.24,28.27,28.17,28.18,192621.0
2024-07-09 10:20:00,28.18,28.19,28.14,28.15,185331.0,28.18,28.19,28.14,28.15,185331.0
2024-07-09 10:25:00,28.14,28.21,28.1,28.2,186407.0,28.14,28.21,28.1,28.2,186407.0
2024-07-09 10:30:00,28.2,28.28,28.17,28.27,280038.0,28.2,28.28,28.17,28.27,280038.0
2024-07-09 10:35:00,28.27,28.31,28.23,28.25,248335.0,28.27,28.31,28.23,28.25,248335.0
2024-07-09 10:40:00,28.24,28.25,28.2,28.21,93565.0,28.24,28.25,28.2,28.21,93565.0
2024-07-09 10:45:00,28.21,28.23,28.14,28.17,179447.0,28.21,28.23,28.14,28.17,179447.0
2024-07-09 10:50:00,28.16,28.17,28.12,28.14,219441.0,28.16,28.17,28.12,28.14,219441.0
2024-07-09 10:55:00,28.14,28.15,28.01,28.05,844172.0,28.14,28.15,28.01,28.05,844172.0
2024-07-09 11:00:00,28.05,28.11,28.0,28.09,320585.0,28.05,28.11,28.0,28.09,320585.0
2024-07-09 11:05:00,28.09,28.11,28.0,28.05,140792.0,28.09,28.11,28.0,28.05,140792.0
2024-07-09 11:10:00,28.05,28.09,27.98,27.99,236657.0,28.05,28.09,27.98,27.99,236657.0
2024-07-09 11:15:00,27.98,27.99,27.92,27.93,319226.0,27.98,27.99,27.92,27.93,319226.0
2024-07-09 11:20:00,27.92,27.95,27.87,27.93,297202.0,27.92,27.95,27.87,27.93,297202.0
2024-07-09 11:25:00,27.92,27.95,27.87,27.92,434705.0,27.92,27.95,27.87,27.92,434705.0
2024-07-09 11:30:00,27.92,27.96,27.9,27.94,107897.0,27.92,27.96,27.9,27.94,107897.0
2024-07-09 11:35:00,27.93,28.01,27.91,28.0,129511.0,27.93,28.01,27.91,28.0,129511.0
2024-07-09 11:40:00,28.0,28.05,27.97,28.04,115158.0,28.0,28.05,27.97,28.04,115158.0
2024-07-09 11:45:00,28.05,28.08,28.04,28.05,134884.0,28.05,28.08,28.04,28.05,134884.0
2024-07-09 11:50:00,28.05,28.08,28.04,28.08,60279.0,28.05,28.08,28.04,28.08,60279.0
2024-07-09 11:55:00,28.07,28.11,28.06,28.09,178395.0,28.07,28.11,28.06,28.09,178395.0
2024-07-09 12:00:00,28.1,28.13,28.09,28.11,118566.0,28.1,28.13,28.09,28.11,118566.0
2024-07-09 12:05:00,28.11,28.13,28.09,28.12,55899.0,28.11,28.13,28.09,28.12,55899.0
2024-07-09 12:10:00,28.11,28.13,28.09,28.1,91637.0,28.11,28.13,28.09,28.1,91637.0
2024-07-09 12:15:00,28.11,28.12,28.07,28.09,58877.0,28.11,28.12,28.07,28.09,58877.0
2024-07-09 12:20:00,28.08,28.1,28.07,28.1,35905.0,28.08,28.1,28.07,28.1,35905.0
2024-07-09 12:25:00,28.09,28.15,28.08,28.14,72492.0,28.09,28.15,28.08,28.14,72492.0
2024-07-09 12:30:00,28.14,28.14,28.08,28.09,45907.0,28.14,28.14,28.08,28.09,45907.0
2024-07-09 12:35:00,28.08,28.1,28.07,28.08,80936.0,28.08,28.1,28.07,28.08,80936.0
2024-07-09 12:40:00,28.09,28.1,28.06,28.08,79822.0,28.09,28.1,28.06,28.08,79822.0
2024-07-09 12:45:00,28.08,28.09,28.06,28.07,65253.0,28.08,28.09,28.06,28.07,65253.0
2024-07-09 12:50:00,28.07,28.1,28.06,28.1,112441.0,28.07,28.1,28.06,28.1,112441.0
2024-07-09 12:55:00,28.1,28.1,28.07,28.1,58373.0,28.1,28.1,28.07,28.1,58373.0
2024-07-09 13:00:00,28.1,28.13,28.09,28.13,129343.0,28.1,28.13,28.09,28.13,129343.0
2024-07-09 13:05:00,28.13,28.13,28.1,28.12,87840.0,28.13,28.13,28.1,28.12,87840.0
2024-07-09 13:10:00,28.11,28.12,28.09,28.11,148433.0,28.11,28.12,28.09,28.11,148433.0
2024-07-09 13:15:00,28.11,28.11,28.06,28.07,106755.0,28.11,28.11,28.06,28.07,106755.0
2024-07-09 13:20:00,28.07,28.1,28.06,28.1,107152.0,28.07,28.1,28.06,28.1,107152.0
2024-07-09 13:25:00,28.09,28.1,28.05,28.09,161780.0,28.09,28.1,28.05,28.09,161780.0
2024-07-09 13:30:00,28.09,28.09,28.07,28.07,57901.0,28.09,28.09,28.07,28.07,57901.0
2024-07-09 13:35:00,28.08,28.09,28.06,28.09,68487.0,28.08,28.09,28.06,28.09,68487.0
2024-07-09 13:40:00,28.09,28.1,28.08,28.1,44739.0,28.09,28.1,28.08,28.1,44739.0
2024-07-09 13:45:00,28.1,28.13,28.09,28.12,50679.0,28.1,28.13,28.09,28.12,50679.0
2024-07-09 13:50:00,28.11,28.12,28.09,28.1,75634.0,28.11,28.12,28.09,28.1,75634.0
2024-07-09 13:55:00,28.1,28.11,28.09,28.1,23986.0,28.1,28.11,28.09,28.1,23986.0
2024-07-09 14:00:00,28.1,28.1,28.07,28.09,31989.0,28.1,28.1,28.07,28.09,31989.0
2024-07-09 14:05:00,28.08,28.1,28.08,28.1,27295.0,28.08,28.1,28.08,28.1,27295.0
2024-07-09 14:10:00,28.1,28.11,28.08,28.09,19732.0,28.1,28.11,28.08,28.09,19732.0
2024-07-09 14:15:00,28.1,28.11,28.09,28.1,44173.0,28.1,28.11,28.09,28.1,44173.0
2024-07-09 14:20:00,28.11,28.15,28.1,28.14,33085.0,28.11,28.15,28.1,28.14,33085.0
2024-07-09 14:25:00,28.14,28.17,28.13,28.15,63213.0,28.14,28.17,28.13,28.15,63213.0
2024-07-09 14:30:00,28.15,28.16,28.13,28.15,45987.0,28.15,28.16,28.13,28.15,45987.0
2024-07-09 14:35:00,28.15,28.17,28.14,28.17,36790.0,28.15,28.17,28.14,28.17,36790.0
2024-07-09 14:40:00,28.16,28.17,28.15,28.17,42133.0,28.16,28.17,28.15,28.17,42133.0
2024-07-09 14:45:00,28.16,28.17,28.15,28.17,39160.0,28.16,28.17,28.15,28.17,39160.0
2024-07-09 14:50:00,28.17,28.17,28.15,28.16,91269.0,28.17,28.17,28.15,28.16,91269.0
2024-07-09 14:55:00,28.17,28.17,28.14,28.15,44410.0,28.17,28.17,28.14,28.15,44410.0
2024-07-09 15:00:00,28.15,28.17,28.15,28.16,20902.0,28.15,28.17,28.15,28.16,20902.0
2024-07-09 15:05:00,28.16,28.16,28.12,28.14,63031.0,28.16,28.16,28.12,28.14,63031.0
2024-07-09 15:10:00,28.14,28.17,28.13,28.16,43786.0,28.14,28.17,28.13,28.16,43786.0
2024-07-09 15:15:00,28.16,28.16,28.12,28.13,41998.0,28.16,28.16,28.12,28.13,41998.0
2024-07-09 15:20:00,28.13,28.14,28.12,28.14,187591.0,28.13,28.14,28.12,28.14,187591.0
2024-07-09 15:25:00,28.14,28.14,28.12,28.13,40205.0,28.14,28.14,28.12,28.13,40205.0
2024-07-09 15:30:00,28.13,28.13,28.11,28.12,97530.0,28.13,28.13,28.11,28.12,97530.0
2024-07-09 15:35:00,28.12,28.12,28.1,28.1,109310.0,28.12,28.12,28.1,28.1,109310.0
2024-07-09 15:40:00,28.11,28.11,28.09,28.09,52136.0,28.11,28.11,28.09,28.09,52136.0
2024-07-09 15:45:00,28.1,28.1,28.09,28.1,293722.0,28.1,28.1,28.09,28.1,293722.0
2024-07-09 15:50:00,28.1,28.12,28.1,28.11,179520.0,28.1,28.12,28.1,28.11,179520.0
2024-07-09 15:55:00,28.11,28.13,28.1,28.12,471877.0,28.11,28.13,28.1,28.12,471877.0
2024-07-10 09:30:00,28.29,28.32,28.24,28.3,405458.0,28.29,28.32,28.24,28.3,405458.0
2024-07-10 09:35:00,28.3,28.35,28.26,28.26,235635.0,28.3,28.35,28.26,28.26,235635.0
2024-07-10 09:40:00,28.26,28.32,28.24,28.28,143570.0,28.26,28.32,28.24,28.28,143570.0
2024-07-10 09:45:00,28.28,28.36,28.28,28.33,199475.0,28.28,28.36,28.28,28.33,199475.0
2024-07-10 09:50:00,28.34,28.43,28.33,28.42,270697.0,28.34,28.43,28.33,28.42,270697.0
2024-07-10 09:55:00,28.42,28.46,28.4,28.41,346355.0,28.42,28.46,28.4,28.41,346355.0
2024-07-10 10:00:00,28.4,28.42,28.36,28.39,384105.0,28.4,28.42,28.36,28.39,384105.0
2024-07-10 10:05:00,28.39,28.43,28.36,28.4,194484.0,28.39,28.43,28.36,28.4,194484.0
2024-07-10 10:10:00,28.4,28.4,28.32,28.34,219616.0,28.4,28.4,28.32,28.34,219616.0
2024-07-10 10:15:00,28.35,28.36,28.25,28.26,214863.0,28.35,28.36,28.25,28.26,214863.0
2024-07-10 10:20:00,28.25,28.29,28.17,28.28,728919.0,28.25,28.29,28.17,28.28,728919.0
2024-07-10 10:25:00,28.29,28.29,28.24,28.25,179831.0,28.29,28.29,28.24,28.25,179831.0
2024-07-10 10:30:00,28.24,28.26,28.2,28.25,177316.0,28.24,28.26,28.2,28.25,177316.0
2024-07-10 10:35:00,28.25,28.25,28.19,28.22,145073.0,28.25,28.25,28.19,28.22,145073.0
2024-07-10 10:40:00,28.21,28.22,28.12,28.21,316825.0,28.21,28.22,28.12,28.21,316825.0
2024-07-10 10:45:00,28.21,28.22,28.15,28.18,99647.0,28.21,28.22,28.15,28.18,99647.0
2024-07-10 10:50:00,28.18,28.22,28.17,28.18,181371.0,28.18,28.22,28.17,28.18,181371.0
2024-07-10 10:55:00,28.19,28.21,28.12,28.13,112022.0,28.19,28.21,28.12,28.13,112022.0
2024-07-10 11:00:00,28.12,28.21,28.09,28.18,164045.0,28.12,28.21,28.09,28.18,164045.0
2024-07-10 11:05:00,28.18,28.2,28.15,28.19,125667.0,28.18,28.2,28.15,28.19,125667.0
2024-07-10 11:10:00,28.19,28.22,28.17,28.21,71133.0,28.19,28.22,28.17,28.21,71133.0
2024-07-10 11:15:00,28.22,28.23,28.17,28.23,154507.0,28.22,28.23,28.17,28.23,154507.0
2024-07-10 11:20:00,28.22,28.27,28.21,28.26,128669.0,28.22,28.27,28.21,28.26,128669.0
2024-07-10 11:25:00,28.26,28.27,28.24,28.26,59176.0,28.26,28.27,28.24,28.26,59176.0
2024-07-10 11:30:00,28.26,28.29,28.25,28.27,77665.0,28.26,28.29,28.25,28.27,77665.0
2024-07-10 11:35:00,28.26,28.26,28.22,28.25,61159.0,28.26,28.26,28.22,28.25,61159.0
2024-07-10 11:40:00,28.25,28.26,28.22,28.23,26090.0,28.25,28.26,28.22,28.23,26090.0
2024-07-10 11:45:00,28.24,28.24,28.18,28.18,53817.0,28.24,28.24,28.18,28.18,53817.0
2024-07-10 11:50:00,28.19,28.24,28.19,28.21,97256.0,28.19,28.24,28.19,28.21,97256.0
2024-07-10 11:55:00,28.21,28.24,28.2,28.21,46794.0,28.21,28.24,28.2,28.21,46794.0
2024-07-10 12:00:00,28.21,28.22,28.2,28.21,48648.0,28.21,28.22,28.2,28.21,48648.0
2024-07-10 12:05:00,28.21,28.24,28.2,28.22,40727.0,28.21,28.24,28.2,28.22,40727.0
2024-07-10 12:10:00,28.23,28.27,28.22,28.26,920624.0,28.23,28.27,28.22,28.26,920624.0
2024-07-10 12:15:00,28.26,28.27,28.24,28.26,121326.0,28.26,28.27,28.24,28.26,121326.0
2024-07-10 12:20:00,28.26,28.26,28.23,28.24,92915.0,28.26,28.26,28.23,28.24,92915.0
2024-07-10 12:25:00,28.24,28.25,28.23,28.24,53093.0,28.24,28.25,28.23,28.24,53093.0
2024-07-10 12:30:00,28.25,28.26,28.23,28.24,45988.0,28.25,28.26,28.23,28.24,45988.0
2024-07-10 12:35:00,28.23,28.24,28.21,28.21,64801.0,28.23,28.24,28.21,28.21,64801.0
2024-07-10 12:40:00,28.22,28.22,28.18,28.21,76507.0,28.22,28.22,28.18,28.21,76507.0
2024-07-10 12:45:00,28.2,28.22,28.2,28.2,43864.0,28.2,28.22,28.2,28.2,43864.0
2024-07-10 12:50:00,28.2,28.22,28.19,28.2,63658.0,28.2,28.22,28.19,28.2,63658.0
2024-07-10 12:55:00,28.2,28.2,28.17,28.18,82648.0,28.2,28.2,28.17,28.18,82648.0
2024-07-10 13:00:00,28.18,28.2,28.17,28.19,69606.0,28.18,28.2,28.17,28.19,69606.0
2024-07-10 13:05:00,28.2,28.2,28.15,28.16,47335.0,28.2,28.2,28.15,28.16,47335.0
2024-07-10 13:10:00,28.16,28.17,28.12,28.13,94059.0,28.16,28.17,28.12,28.13,94059.0
2024-07-10 13:15:00,28.14,28.15,28.11,28.13,54269.0,28.14,28.15,28.11,28.13,54269.0
2024-07-10 13:20:00,28.12,28.12,28.03,28.08,499473.0,28.12,28.12,28.03,28.08,499473.0
2024-07-10 13:25:00,28.08,28.09,28.04,28.05,85416.0,28.08,28.09,28.04,28.05,85416.0
2024-07-10 13:30:00,28.05,28.06,28.02,28.04,172918.0,28.05,28.06,28.02,28.04,172918.0
2024-07-10 13:35:00,28.04,28.04,28.01,28.04,67307.0,28.04,28.04,28.01,28.04,67307.0
2024-07-10 13:40:00,28.03,28.03,27.99,28.03,156428.0,28.03,28.03,27.99,28.03,156428.0
2024-07-10 13:45:00,28.04,28.08,28.02,28.08,95221.0,28.04,28.08,28.02,28.08,95221.0
2024-07-10 13:50:00,28.07,28.1,28.07,28.08,56592.0,28.07,28.1,28.07,28.08,56592.0
2024-07-10 13:55:00,28.08,28.13,28.07,28.13,53337.0,28.08,28.13,28.07,28.13,53337.0
2024-07-10 14:00:00,28.12,28.15,28.11,28.11,137547.0,28.12,28.15,28.11,28.11,137547.0
2024-07-10 14:05:00,28.11,28.12,28.07,28.09,66809.0,28.11,28.12,28.07,28.09,66809.0
2024-07-10 14:10:00,28.09,28.1,28.07,28.09,38951.0,28.09,28.1,28.07,28.09,38951.0
2024-07-10 14:15:00,28.08,28.12,28.08,28.12,90957.0,28.08,28.12,28.08,28.12,90957.0
2024-07-10 14:20:00,28.12,28.12,28.1,28.11,36421.0,28.12,28.12,28.1,28.11,36421.0
2024-07-10 14:25:00,28.1,28.11,28.08,28.11,74094.0,28.1,28.11,28.08,28.11,74094.0
2024-07-10 14:30:00,28.11,28.13,28.1,28.12,25545.0,28.11,28.13,28.1,28.12,25545.0
2024-07-10 14:35:00,28.12,28.13,28.11,28.12,8088.0,28.12,28.13,28.11,28.12,8088.0
2024-07-10 14:40:00,28.12,28.12,28.1,28.12,21957.0,28.12,28.12,28.1,28.12,21957.0
2024-07-10 14:45:00,28.12,28.14,28.11,28.13,19400.0,28.12,28.14,28.11,28.13,19400.0
2024-07-10 14:50:00,28.13,28.15,28.13,28.14,57824.0,28.13,28.15,28.13,28.14,57824.0
2024-07-10 14:55:00,28.15,28.15,28.13,28.13,68044.0,28.15,28.15,28.13,28.13,68044.0
2024-07-10 15:00:00,28.13,28.13,28.11,28.13,92689.0,28.13,28.13,28.11,28.13,92689.0
2024-07-10 15:05:00,28.12,28.13,28.12,28.13,35191.0,28.12,28.13,28.12,28.13,35191.0
2024-07-10 15:10:00,28.13,28.13,28.11,28.12,80820.0,28.13,28.13,28.11,28.12,80820.0
2024-07-10 15:15:00,28.12,28.14,28.11,28.13,246108.0,28.12,28.14,28.11,28.13,246108.0
2024-07-10 15:20:00,28.13,28.14,28.12,28.13,74519.0,28.13,28.14,28.12,28.13,74519.0
2024-07-10 15:25:00,28.12,28.14,28.12,28.13,52211.0,28.12,28.14,28.12,28.13,52211.0
2024-07-10 15:30:00,28.14,28.14,28.11,28.13,37830.0,28.14,28.14,28.11,28.13,37830.0
2024-07-10 15:35:00,28.13,28.13,28.11,28.12,121431.0,28.13,28.13,28.11,28.12,121431.0
2024-07-10 15:40:00,28.12,28.12,28.11,28.12,79048.0,28.12,28.12,28.11,28.12,79048.0
2024-07-10 15:45:00,28.12,28.14,28.11,28.14,162944.0,28.12,28.14,28.11,28.14,162944.0
2024-07-10 15:50:00,28.14,28.16,28.12,28.16,477589.0,28.14,28.16,28.12,28.16,477589.0
2024-07-10 15:55:00,28.16,28.16,28.14,28.15,938585.0,28.16,28.16,28.14,28.15,938585.0
2024-07-11 09:30:00,28.75,28.79,28.61,28.71,1178048.0,28.75,28.79,28.61,28.71,1178048.0
2024-07-11 09:35:00,28.71,28.73,28.64,28.66,347150.0,28.71,28.73,28.64,28.66,347150.0
2024-07-11 09:40:00,28.66,28.66,28.47,28.56,887396.0,28.66,28.66,28.47,28.56,887396.0
2024-07-11 09:45:00,28.57,28.58,28.49,28.58,372841.0,28.57,28.58,28.49,28.58,372841.0
2024-07-11 09:50:00,28.58,28.69,28.56,28.68,455474.0,28.58,28.69,28.56,28.68,455474.0
2024-07-11 09:55:00,28.69,28.75,28.63,28.74,434600.0,28.69,28.75,28.63,28.74,434600.0
2024-07-11 10:00:00,28.74,28.78,28.71,28.74,733056.0,28.74,28.78,28.71,28.74,733056.0
2024-07-11 10:05:00,28.74,28.8,28.74,28.79,323046.0,28.74,28.8,28.74,28.79,323046.0
2024-07-11 10:10:00,28.79,28.82,28.76,28.79,409075.0,28.79,28.82,28.76,28.79,409075.0
2024-07-11 10:15:00,28.8,28.81,28.7,28.71,503621.0,28.8,28.81,28.7,28.71,503621.0
2024-07-11 10:20:00,28.7,28.7,28.64,28.69,366373.0,28.7,28.7,28.64,28.69,366373.0
2024-07-11 10:25:00,28.69,28.7,28.62,28.62,328837.0,28.69,28.7,28.62,28.62,328837.0
2024-07-11 10:30:00,28.62,28.67,28.56,28.57,212855.0,28.62,28.67,28.56,28.57,212855.0
2024-07-11 10:35:00,28.57,28.64,28.55,28.63,237511.0,28.57,28.64,28.55,28.63,237511.0
2024-07-11 10:40:00,28.64,28.69,28.63,28.68,210602.0,28.64,28.69,28.63,28.68,210602.0
2024-07-11 10:45:00,28.67,28.72,28.65,28.71,187584.0,28.67,28.72,28.65,28.71,187584.0
2024-07-11 10:50:00,28.7,28.79,28.7,28.78,337258.0,28.7,28.79,28.7,28.78,337258.0
2024-07-11 10:55:00,28.77,28.82,28.76,28.8,274946.0,28.77,28.82,28.76,28.8,274946.0
2024-07-11 11:00:00,28.8,28.83,28.7,28.76,352473.0,28.8,28.83,28.7,28.76,352473.0
2024-07-11 11:05:00,28.76,28.86,28.74,28.85,316588.0,28.76,28.86,28.74,28.85,316588.0
2024-07-11 11:10:00,28.85,28.89,28.85,28.89,354170.0,28.85,28.89,28.85,28.89,354170.0
2024-07-11 11:15:00,28.89,28.91,28.85,28.91,234708.0,28.89,28.91,28.85,28.91,234708.0
2024-07-11 11:20:00,28.9,28.91,28.85,28.88,338292.0,28.9,28.91,28.85,28.88,338292.0
2024-07-11 11:25:00,28.88,28.91,28.85,28.86,275303.0,28.88,28.91,28.85,28.86,275303.0
2024-07-11 11:30:00,28.86,28.91,28.85,28.89,237729.0,28.86,28.91,28.85,28.89,237729.0
2024-07-11 11:35:00,28.9,28.9,28.79,28.82,339404.0,28.9,28.9,28.79,28.82,339404.0
2024-07-11 11:40:00,28.82,28.82,28.71,28.76,509822.0,28.82,28.82,28.71,28.76,509822.0
2024-07-11 11:45:00,28.76,28.78,28.71,28.74,185949.0,28.76,28.78,28.71,28.74,185949.0
2024-07-11 11:50:00,28.74,28.76,28.72,28.75,238791.0,28.74,28.76,28.72,28.75,238791.0
2024-07-11 11:55:00,28.75,28.76,28.67,28.68,136810.0,28.75,28.76,28.67,28.68,136810.0
2024-07-11 12:00:00,28.67,28.71,28.64,28.68,252787.0,28.67,28.71,28.64,28.68,252787.0
2024-07-11 12:05:00,28.69,28.71,28.66,28.71,218481.0,28.69,28.71,28.66,28.71,218481.0
2024-07-11 12:10:00,28.71,28.71,28.65,28.68,179864.0,28.71,28.71,28.65,28.68,179864.0
2024-07-11 12:15:00,28.68,28.69,28.63,28.65,167634.0,28.68,28.69,28.63,28.65,167634.0
2024-07-11 12:20:00,28.64,28.65,28.6,28.63,201734.0,28.64,28.65,28.6,28.63,201734.0
2024-07-11 12:25:00,28.63,28.68,28.62,28.66,133511.0,28.63,28.68,28.62,28.66,133511.0
2024-07-11 12:30:00,28.65,28.65,28.62,28.64,108566.0,28.65,28.65,28.62,28.64,108566.0
2024-07-11 12:35:00,28.63,28.65,28.59,28.61,104051.0,28.63,28.65,28.59,28.61,104051.0
2024-07-11 12:40:00,28.61,28.67,28.6,28.67,93101.0,28.61,28.67,28.6,28.67,93101.0
2024-07-11 12:45:00,28.67,28.68,28.65,28.66,32798.0,28.67,28.68,28.65,28.66,32798.0
2024-07-11 12:50:00,28.66,28.67,28.62,28.64,70031.0,28.66,28.67,28.62,28.64,70031.0
2024-07-11 12:55:00,28.64,28.65,28.6,28.61,108177.0,28.64,28.65,28.6,28.61,108177.0
2024-07-11 13:00:00,28.61,28.64,28.56,28.63,247460.0,28.61,28.64,28.56,28.63,247460.0
2024-07-11 13:05:00,28.62,28.64,28.6,28.63,57336.0,28.62,28.64,28.6,28.63,57336.0
2024-07-11 13:10:00,28.63,28.65,28.61,28.62,74442.0,28.63,28.65,28.61,28.62,74442.0
2024-07-11 13:15:00,28.62,28.66,28.61,28.64,94639.0,28.62,28.66,28.61,28.64,94639.0
2024-07-11 13:20:00,28.63,28.68,28.63,28.67,63434.0,28.63,28.68,28.63,28.67,63434.0
2024-07-11 13:25:00,28.68,28.74,28.68,28.73,159860.0,28.68,28.74,28.68,28.73,159860.0
2024-07-11 13:30:00,28.72,28.73,28.7,28.71,66693.0,28.72,28.73,28.7,28.71,66693.0
2024-07-11 13:35:00,28.71,28.71,28.66,28.67,147278.0,28.71,28.71,28.66,28.67,147278.0
2024-07-11 13:40:00,28.67,28.69,28.66,28.68,234852.0,28.67,28.69,28.66,28.68,234852.0
2024-07-11 13:45:00,28.69,28.7,28.67,28.69,65405.0,28.69,28.7,28.67,28.69,65405.0
2024-07-11 13:50:00,28.69,28.71,28.66,28.66,101070.0,28.69,28.71,28.66,28.66,101070.0
2024-07-11 13:55:00,28.66,28.69,28.65,28.69,37570.0,28.66,28.69,28.65,28.69,37570.0
2024-07-11 14:00:00,28.69,28.71,28.68,28.71,116756.0,28.69,28.71,28.68,28.71,116756.0
2024-07-11 14:05:00,28.71,28.73,28.69,28.7,85839.0,28.71,28.73,28.69,28.7,85839.0
2024-07-11 14:10:00,28.71,28.71,28.68,28.69,41355.0,28.71,28.71,28.68,28.69,41355.0
2024-07-11 14:15:00,28.69,28.7,28.68,28.7,21027.0,28.69,28.7,28.68,28.7,21027.0
2024-07-11 14:20:00,28.7,28.71,28.67,28.68,56512.0,28.7,28.71,28.67,28.68,56512.0
2024-07-11 14:25:00,28.68,28.69,28.66,28.67,29207.0,28.68,28.69,28.66,28.67,29207.0
2024-07-11 14:30:00,28.68,28.71,28.67,28.71,36032.0,28.68,28.71,28.67,28.71,36032.0
2024-07-11 14:35:00,28.7,28.71,28.69,28.71,125130.0,28.7,28.71,28.69,28.71,125130.0
2024-07-11 14:40:00,28.71,28.72,28.7,28.72,79812.0,28.71,28.72,28.7,28.72,79812.0
2024-07-11 14:45:00,28.72,28.73,28.71,28.73,43101.0,28.72,28.73,28.71,28.73,43101.0
2024-07-11 14:50:00,28.73,28.74,28.72,28.72,67678.0,28.73,28.74,28.72,28.72,67678.0
2024-07-11 14:55:00,28.72,28.73,28.71,28.73,79808.0,28.72,28.73,28.71,28.73,79808.0
2024-07-11 15:00:00,28.72,28.73,28.7,28.71,57091.0,28.72,28.73,28.7,28.71,57091.0
2024-07-11 15:05:00,28.71,28.73,28.7,28.73,93859.0,28.71,28.73,28.7,28.73,93859.0
2024-07-11 15:10:00,28.72,28.74,28.72,28.73,67524.0,28.72,28.74,28.72,28.73,67524.0
2024-07-11 15:15:00,28.74,28.76,28.73,28.76,109985.0,28.74,28.76,28.73,28.76,109985.0
2024-07-11 15:20:00,28.76,28.77,28.75,28.77,104899.0,28.76,28.77,28.75,28.77,104899.0
2024-07-11 15:25:00,28.77,28.77,28.74,28.75,88167.0,28.77,28.77,28.74,28.75,88167.0
2024-07-11 15:30:00,28.74,28.75,28.72,28.73,71029.0,28.74,28.75,28.72,28.73,71029.0
2024-07-11 15:35:00,28.73,28.78,28.72,28.77,107552.0,28.73,28.78,28.72,28.77,107552.0
2024-07-11 15:40:00,28.77,28.78,28.75,28.76,138017.0,28.77,28.78,28.75,28.76,138017.0
2024-07-11 15:45:00,28.76,28.76,28.73,28.74,346584.0,28.76,28.76,28.73,28.74,346584.0
2024-07-11 15:50:00,28.74,28.74,28.71,28.71,403309.0,28.74,28.74,28.71,28.71,403309.0
2024-07-11 15:55:00,28.71,28.72,28.68,28.69,957662.0,28.71,28.72,28.68,28.69,957662.0
2024-07-12 09:30:00,28.0,28.11,27.94,28.08,822864.0,28.0,28.11,27.94,28.08,822864.0
2024-07-12 09:35:00,28.08,28.1,28.0,28.05,423009.0,28.08,28.1,28.0,28.05,423009.0
2024-07-12 09:40:00,28.04,28.04,27.96,28.01,377540.0,28.04,28.04,27.96,28.01,377540.0
2024-07-12 09:45:00,28.01,28.07,27.96,28.05,278637.0,28.01,28.07,27.96,28.05,278637.0
2024-07-12 09:50:00,28.05,28.09,28.03,28.09,224073.0,28.05,28.09,28.03,28.09,224073.0
2024-07-12 09:55:00,28.09,28.13,28.07,28.09,262540.0,28.09,28.13,28.07,28.09,262540.0
2024-07-12 10:00:00,28.1,28.16,28.1,28.14,387450.0,28.1,28.16,28.1,28.14,387450.0
2024-07-12 10:05:00,28.14,28.18,28.12,28.16,419043.0,28.14,28.18,28.12,28.16,419043.0
2024-07-12 10:10:00,28.16,28.21,28.13,28.16,288162.0,28.16,28.21,28.13,28.16,288162.0
2024-07-12 10:15:00,28.17,28.21,28.14,28.18,274531.0,28.17,28.21,28.14,28.18,274531.0
2024-07-12 10:20:00,28.19,28.2,28.11,28.14,199954.0,28.19,28.2,28.11,28.14,199954.0
2024-07-12 10:25:00,28.14,28.19,28.11,28.17,228261.0,28.14,28.19,28.11,28.17,228261.0
2024-07-12 10:30:00,28.16,28.22,28.15,28.2,176657.0,28.16,28.22,28.15,28.2,176657.0
2024-07-12 10:35:00,28.2,28.26,28.19,28.25,217821.0,28.2,28.26,28.19,28.25,217821.0
2024-07-12 10:40:00,28.25,28.27,28.19,28.22,212236.0,28.25,28.27,28.19,28.22,212236.0
2024-07-12 10:45:00,28.22,28.25,28.2,28.25,159172.0,28.22,28.25,28.2,28.25,159172.0
2024-07-12 10:50:00,28.25,28.28,28.23,28.26,111703.0,28.25,28.28,28.23,28.26,111703.0
2024-07-12 10:55:00,28.26,28.27,28.21,28.26,81372.0,28.26,28.27,28.21,28.26,81372.0
2024-07-12 11:00:00,28.25,28.28,28.23,28.27,212088.0,28.25,28.28,28.23,28.27,212088.0
2024-07-12 11:05:00,28.27,28.29,28.25,28.26,608603.0,28.27,28.29,28.25,28.26,608603.0
2024-07-12 11:10:00,28.27,28.29,28.23,28.24,145861.0,28.27,28.29,28.23,28.24,145861.0
2024-07-12 11:15:00,28.24,28.27,28.23,28.24,187877.0,28.24,28.27,28.23,28.24,187877.0
2024-07-12 11:20:00,28.24,28.29,28.2,28.21,272158.0,28.24,28.29,28.2,28.21,272158.0
2024-07-12 11:25:00,28.22,28.24,28.2,28.23,167631.0,28.22,28.24,28.2,28.23,167631.0
2024-07-12 11:30:00,28.24,28.26,28.22,28.22,74422.0,28.24,28.26,28.22,28.22,74422.0
2024-07-12 11:35:00,28.22,28.23,28.19,28.23,195096.0,28.22,28.23,28.19,28.23,195096.0
2024-07-12 11:40:00,28.22,28.26,28.21,28.23,134112.0,28.22,28.26,28.21,28.23,134112.0
2024-07-12 11:45:00,28.23,28.26,28.21,28.26,163398.0,28.23,28.26,28.21,28.26,163398.0
2024-07-12 11:50:00,28.27,28.27,28.21,28.23,96634.0,28.27,28.27,28.21,28.23,96634.0
2024-07-12 11:55:00,28.22,28.24,28.21,28.22,41257.0,28.22,28.24,28.21,28.22,41257.0
2024-07-12 12:00:00,28.23,28.29,28.23,28.28,48729.0,28.23,28.29,28.23,28.28,48729.0
2024-07-12 12:05:00,28.28,28.28,28.24,28.25,80853.0,28.28,28.28,28.24,28.25,80853.0
2024-07-12 12:10:00,28.26,28.28,28.25,28.26,85321.0,28.26,28.28,28.25,28.26,85321.0
2024-07-12 12:15:00,28.27,28.3,28.26,28.29,112455.0,28.27,28.3,28.26,28.29,112455.0
2024-07-12 12:20:00,28.29,28.3,28.27,28.29,86394.0,28.29,28.3,28.27,28.29,86394.0
2024-07-12 12:25:00,28.29,28.31,28.29,28.3,81458.0,28.29,28.31,28.29,28.3,81458.0
2024-07-12 12:30:00,28.3,28.31,28.27,28.29,79531.0,28.3,28.31,28.27,28.29,79531.0
2024-07-12 12:35:00,28.29,28.31,28.27,28.28,90666.0,28.29,28.31,28.27,28.28,90666.0
2024-07-12 12:40:00,28.28,28.29,28.26,28.29,69155.0,28.28,28.29,28.26,28.29,69155.0
2024-07-12 12:45:00,28.28,28.29,28.26,28.28,104722.0,28.28,28.29,28.26,28.28,104722.0
2024-07-12 12:50:00,28.28,28.28,28.25,28.25,57086.0,28.28,28.28,28.25,28.25,57086.0
2024-07-12 12:55:00,28.26,28.27,28.25,28.27,63483.0,28.26,28.27,28.25,28.27,63483.0
2024-07-12 13:00:00,28.26,28.26,28.21,28.21,186244.0,28.26,28.26,28.21,28.21,186244.0
2024-07-12 13:05:00,28.22,28.23,28.21,28.22,86127.0,28.22,28.23,28.21,28.22,86127.0
2024-07-12 13:10:00,28.22,28.25,28.21,28.24,45802.0,28.22,28.25,28.21,28.24,45802.0
2024-07-12 13:15:00,28.23,28.26,28.23,28.24,47398.0,28.23,28.26,28.23,28.24,47398.0
2024-07-12 13:20:00,28.24,28.24,28.19,28.23,198189.0,28.24,28.24,28.19,28.23,198189.0
2024-07-12 13:25:00,28.23,28.24,28.22,28.23,61491.0,28.23,28.24,28.22,28.23,61491.0
2024-07-12 13:30:00,28.23,28.26,28.23,28.26,21672.0,28.23,28.26,28.23,28.26,21672.0
2024-07-12 13:35:00,28.26,28.27,28.25,28.26,22060.0,28.26,28.27,28.25,28.26,22060.0
2024-07-12 13:40:00,28.26,28.27,28.24,28.24,88961.0,28.26,28.27,28.24,28.24,88961.0
2024-07-12 13:45:00,28.25,28.27,28.24,28.27,58426.0,28.25,28.27,28.24,28.27,58426.0
2024-07-12 13:50:00,28.27,28.28,28.26,28.28,29206.0,28.27,28.28,28.26,28.28,29206.0
2024-07-12 13:55:00,28.28,28.28,28.26,28.28,49638.0,28.28,28.28,28.26,28.28,49638.0
2024-07-12 14:00:00,28.28,28.28,28.24,28.26,70355.0,28.28,28.28,28.24,28.26,70355.0
2024-07-12 14:05:00,28.26,28.26,28.23,28.24,125892.0,28.26,28.26,28.23,28.24,125892.0
2024-07-12 14:10:00,28.25,28.25,28.24,28.24,35021.0,28.25,28.25,28.24,28.24,35021.0
2024-07-12 14:15:00,28.24,28.25,28.22,28.24,59280.0,28.24,28.25,28.22,28.24,59280.0
2024-07-12 14:20:00,28.23,28.24,28.21,28.22,48321.0,28.23,28.24,28.21,28.22,48321.0
2024-07-12 14:25:00,28.21,28.23,28.21,28.22,40120.0,28.21,28.23,28.21,28.22,40120.0
2024-07-12 14:30:00,28.22,28.22,28.2,28.21,38863.0,28.22,28.22,28.2,28.21,38863.0
2024-07-12 14:35:00,28.21,28.21,28.2,28.2,41189.0,28.21,28.21,28.2,28.2,41189.0
2024-07-12 14:40:00,28.2,28.2,28.18,28.18,103662.0,28.2,28.2,28.18,28.18,103662.0
2024-07-12 14:45:00,28.18,28.2,28.18,28.2,112736.0,28.18,28.2,28.18,28.2,112736.0
2024-07-12 14:50:00,28.19,28.2,28.18,28.19,34521.0,28.19,28.2,28.18,28.19,34521.0
2024-07-12 14:55:00,28.19,28.2,28.18,28.19,25502.0,28.19,28.2,28.18,28.19,25502.0
2024-07-12 15:00:00,28.19,28.19,28.17,28.18,329860.0,28.19,28.19,28.17,28.18,329860.0
2024-07-12 15:05:00,28.17,28.18,28.17,28.18,29086.0,28.17,28.18,28.17,28.18,29086.0
2024-07-12 15:10:00,28.17,28.18,28.16,28.18,49285.0,28.17,28.18,28.16,28.18,49285.0
2024-07-12 15:15:00,28.17,28.19,28.17,28.17,349464.0,28.17,28.19,28.17,28.17,349464.0
2024-07-12 15:20:00,28.17,28.18,28.16,28.16,113146.0,28.17,28.18,28.16,28.16,113146.0
2024-07-12 15:25:00,28.17,28.17,28.15,28.16,119517.0,28.17,28.17,28.15,28.16,119517.0
2024-07-12 15:30:00,28.15,28.16,28.14,28.16,115546.0,28.15,28.16,28.14,28.16,115546.0
2024-07-12 15:35:00,28.16,28.16,28.14,28.14,75764.0,28.16,28.16,28.14,28.14,75764.0
2024-07-12 15:40:00,28.14,28.15,28.11,28.12,109575.0,28.14,28.15,28.11,28.12,109575.0
2024-07-12 15:45:00,28.12,28.12,28.1,28.11,180666.0,28.12,28.12,28.1,28.11,180666.0
2024-07-12 15:50:00,28.11,28.11,28.09,28.11,391717.0,28.11,28.11,28.09,28.11,391717.0
2024-07-12 15:55:00,28.11,28.12,28.09,28.11,964923.0,28.11,28.12,28.09,28.11,964923.0
2024-07-15 09:30:00,28.09,28.09,28.0,28.02,286902.0,28.09,28.09,28.0,28.02,286902.0
2024-07-15 09:35:00,28.03,28.06,27.98,27.99,153258.0,28.03,28.06,27.98,27.99,153258.0
2024-07-15 09:40:00,27.99,28.03,27.87,28.03,345369.0,27.99,28.03,27.87,28.03,345369.0
2024-07-15 09:45:00,28.03,28.08,28.02,28.06,198652.0,28.03,28.08,28.02,28.06,198652.0
2024-07-15 09:50:00,28.08,28.1,28.03,28.07,214672.0,28.08,28.1,28.03,28.07,214672.0
2024-07-15 09:55:00,28.07,28.15,28.07,28.14,186089.0,28.07,28.15,28.07,28.14,186089.0
2024-07-15 10:00:00,28.14,28.16,28.13,28.14,230530.0,28.14,28.16,28.13,28.14,230530.0
2024-07-15 10:05:00,28.14,28.2,28.1,28.19,289748.0,28.14,28.2,28.1,28.19,289748.0
2024-07-15 10:10:00,28.19,28.2,28.12,28.14,145253.0,28.19,28.2,28.12,28.14,145253.0
2024-07-15 10:15:00,28.14,28.19,28.14,28.17,62211.0,28.14,28.19,28.14,28.17,62211.0
2024-07-15 10:20:00,28.17,28.19,28.13,28.19,103908.0,28.17,28.19,28.13,28.19,103908.0
2024-07-15 10:25:00,28.19,28.2,28.17,28.19,142279.0,28.19,28.2,28.17,28.19,142279.0
2024-07-15 10:30:00,28.19,28.21,28.17,28.18,205162.0,28.19,28.21,28.17,28.18,205162.0
2024-07-15 10:35:00,28.18,28.19,28.14,28.15,93340.0,28.18,28.19,28.14,28.15,93340.0
2024-07-15 10:40:00,28.15,28.2,28.14,28.18,86887.0,28.15,28.2,28.14,28.18,86887.0
2024-07-15 10:45:00,28.18,28.23,28.17,28.21,178665.0,28.18,28.23,28.17,28.21,178665.0
2024-07-15 10:50:00,28.22,28.27,28.19,28.27,257908.0,28.22,28.27,28.19,28.27,257908.0
2024-07-15 10:55:00,28.27,28.34,28.26,28.33,396253.0,28.27,28.34,28.26,28.33,396253.0
2024-07-15 11:00:00,28.33,28.39,28.33,28.37,260398.0,28.33,28.39,28.33,28.37,260398.0
2024-07-15 11:05:00,28.38,28.39,28.35,28.35,209296.0,28.38,28.39,28.35,28.35,209296.0
2024-07-15 11:10:00,28.34,28.36,28.3,28.3,162553.0,28.34,28.36,28.3,28.3,162553.0
2024-07-15 11:15:00,28.3,28.31,28.25,28.27,128316.0,28.3,28.31,28.25,28.27,128316.0
2024-07-15 11:20:00,28.27,28.32,28.26,28.28,40377.0,28.27,28.32,28.26,28.28,40377.0
2024-07-15 11:25:00,28.29,28.33,28.27,28.3,163939.0,28.29,28.33,28.27,28.3,163939.0
2024-07-15 11:30:00,28.29,28.29,28.24,28.24,201297.0,28.29,28.29,28.24,28.24,201297.0
2024-07-15 11:35:00,28.24,28.26,28.22,28.25,112978.0,28.24,28.26,28.22,28.25,112978.0
2024-07-15 11:40:00,28.25,28.28,28.24,28.27,85573.0,28.25,28.28,28.24,28.27,85573.0
2024-07-15 11:45:00,28.28,28.28,28.24,28.26,122438.0,28.28,28.28,28.24,28.26,122438.0
2024-07-15 11:50:00,28.26,28.26,28.23,28.25,154594.0,28.26,28.26,28.23,28.25,154594.0
2024-07-15 11:55:00,28.25,28.27,28.25,28.27,44546.0,28.25,28.27,28.25,28.27,44546.0
2024-07-15 12:00:00,28.26,28.28,28.24,28.27,90530.0,28.26,28.28,28.24,28.27,90530.0
2024-07-15 12:05:00,28.27,28.29,28.26,28.29,85440.0,28.27,28.29,28.26,28.29,85440.0
2024-07-15 12:10:00,28.29,28.29,28.2,28.22,140662.0,28.29,28.29,28.2,28.22,140662.0
2024-07-15 12:15:00,28.22,28.25,28.21,28.21,139213.0,28.22,28.25,28.21,28.21,139213.0
2024-07-15 12:20:00,28.21,28.24,28.19,28.24,69127.0,28.21,28.24,28.19,28.24,69127.0
2024-07-15 12:25:00,28.23,28.24,28.21,28.23,71492.0,28.23,28.24,28.21,28.23,71492.0
2024-07-15 12:30:00,28.23,28.27,28.23,28.27,38964.0,28.23,28.27,28.23,28.27,38964.0
2024-07-15 12:35:00,28.26,28.29,28.24,28.24,45806.0,28.26,28.29,28.24,28.24,45806.0
2024-07-15 12:40:00,28.25,28.38,28.2,28.21,552016.0,28.25,28.38,28.2,28.21,552016.0
2024-07-15 12:45:00,28.21,28.23,28.16,28.2,92457.0,28.21,28.23,28.16,28.2,92457.0
2024-07-15 12:50:00,28.2,28.22,28.17,28.19,41964.0,28.2,28.22,28.17,28.19,41964.0
2024-07-15 12:55:00,28.19,28.21,28.16,28.16,83572.0,28.19,28.21,28.16,28.16,83572.0
2024-07-15 13:00:00,28.15,28.16,28.07,28.09,427130.0,28.15,28.16,28.07,28.09,427130.0
2024-07-15 13:05:00,28.08,28.12,28.07,28.11,117615.0,28.08,28.12,28.07,28.11,117615.0
2024-07-15 13:10:00,28.11,28.12,28.04,28.06,194647.0,28.11,28.12,28.04,28.06,194647.0
2024-07-15 13:15:00,28.07,28.07,28.02,28.03,138384.0,28.07,28.07,28.02,28.03,138384.0
2024-07-15 13:20:00,28.03,28.06,28.01,28.04,217297.0,28.03,28.06,28.01,28.04,217297.0
2024-07-15 13:25:00,28.03,28.04,28.01,28.04,142983.0,28.03,28.04,28.01,28.04,142983.0
2024-07-15 13:30:00,28.03,28.03,27.97,27.98,247759.0,28.03,28.03,27.97,27.98,247759.0
2024-07-15 13:35:00,27.98,28.0,27.96,27.99,166894.0,27.98,28.0,27.96,27.99,166894.0
2024-07-15 13:40:00,27.99,28.01,27.98,28.01,87769.0,27.99,28.01,27.98,28.01,87769.0
2024-07-15 13:45:00,28.01,28.01,27.99,28.0,55636.0,28.01,28.01,27.99,28.0,55636.0
2024-07-15 13:50:00,28.01,28.03,28.01,28.01,140888.0,28.01,28.03,28.01,28.01,140888.0
2024-07-15 13:55:00,28.02,28.03,28.01,28.01,97459.0,28.02,28.03,28.01,28.01,97459.0
2024-07-15 14:00:00,28.01,28.02,27.96,27.96,158271.0,28.01,28.02,27.96,27.96,158271.0
2024-07-15 14:05:00,27.97,28.0,27.96,28.0,130913.0,27.97,28.0,27.96,28.0,130913.0
2024-07-15 14:10:00,28.0,28.02,27.99,28.01,90496.0,28.0,28.02,27.99,28.01,90496.0
2024-07-15 14:15:00,28.02,28.03,28.01,28.02,74049.0,28.02,28.03,28.01,28.02,74049.0
2024-07-15 14:20:00,28.02,28.03,28.01,28.02,55438.0,28.02,28.03,28.01,28.02,55438.0
2024-07-15 14:25:00,28.01,28.04,28.0,28.04,109511.0,28.01,28.04,28.0,28.04,109511.0
2024-07-15 14:30:00,28.03,28.04,28.0,28.02,67566.0,28.03,28.04,28.0,28.02,67566.0
2024-07-15 14:35:00,28.02,28.05,28.02,28.05,41413.0,28.02,28.05,28.02,28.05,41413.0
2024-07-15 14:40:00,28.05,28.07,28.04,28.06,53719.0,28.05,28.07,28.04,28.06,53719.0
2024-07-15 14:45:00,28.07,28.07,28.04,28.04,40033.0,28.07,28.07,28.04,28.04,40033.0
2024-07-15 14:50:00,28.04,28.05,28.03,28.05,33523.0,28.04,28.05,28.03,28.05,33523.0
2024-07-15 14:55:00,28.04,28.05,28.02,28.02,31798.0,28.04,28.05,28.02,28.02,31798.0
2024-07-15 15:00:00,28.03,28.03,28.01,28.02,66026.0,28.03,28.03,28.01,28.02,66026.0
2024-07-15 15:05:00,28.02,28.02,27.99,28.0,49022.0,28.02,28.02,27.99,28.0,49022.0
2024-07-15 15:10:00,28.0,28.01,27.99,28.01,51436.0,28.0,28.01,27.99,28.01,51436.0
2024-07-15 15:15:00,28.01,28.03,28.01,28.03,30310.0,28.01,28.03,28.01,28.03,30310.0
2024-07-15 15:20:00,28.02,28.03,28.0,28.02,70695.0,28.02,28.03,28.0,28.02,70695.0
2024-07-15 15:25:00,28.03,28.03,28.0,28.0,70895.0,28.03,28.03,28.0,28.0,70895.0
2024-07-15 15:30:00,28.01,28.01,28.0,28.01,58850.0,28.01,28.01,28.0,28.01,58850.0
2024-07-15 15:35:00,28.01,28.02,28.0,28.01,81260.0,28.01,28.02,28.0,28.01,81260.0
2024-07-15 15:40:00,28.02,28.04,28.01,28.02,83972.0,28.02,28.04,28.01,28.02,83972.0
2024-07-15 15:45:00,28.03,28.03,28.0,28.01,116360.0,28.03,28.03,28.0,28.01,116360.0
2024-07-15 15:50:00,28.02,28.03,28.01,28.02,197074.0,28.02,28.03,28.01,28.02,197074.0
2024-07-15 15:55:00,28.02,28.03,28.01,28.02,602925.0,28.02,28.03,28.01,28.02,602925.0
2024-07-16 09:30:00,28.03,28.07,27.98,28.01,347786.0,28.03,28.07,27.98,28.01,347786.0
2024-07-16 09:35:00,28.01,28.18,28.0,28.17,795744.0,28.01,28.18,28.0,28.17,795744.0
2024-07-16 09:40:00,28.17,28.27,28.15,28.26,376849.0,28.17,28.27,28.15,28.26,376849.0
2024-07-16 09:45:00,28.26,28.27,28.2,28.21,434320.0,28.26,28.27,28.2,28.21,434320.0
2024-07-16 09:50:00,28.21,28.27,28.2,28.22,103795.0,28.21,28.27,28.2,28.22,103795.0
2024-07-16 09:55:00,28.22,28.23,28.11,28.14,274443.0,28.22,28.23,28.11,28.14,274443.0
2024-07-16 10:00:00,28.14,28.2,28.14,28.17,195345.0,28.14,28.2,28.14,28.17,195345.0
2024-07-16 10:05:00,28.18,28.2,28.08,28.08,171063.0,28.18,28.2,28.08,28.08,171063.0
2024-07-16 10:10:00,28.07,28.12,28.06,28.12,172776.0,28.07,28.12,28.06,28.12,172776.0
2024-07-16 10:15:00,28.11,28.16,28.11,28.14,101164.0,28.11,28.16,28.11,28.14,101164.0
2024-07-16 10:20:00,28.14,28.22,28.14,28.22,132495.0,28.14,28.22,28.14,28.22,132495.0
2024-07-16 10:25:00,28.22,28.23,28.19,28.22,189355.0,28.22,28.23,28.19,28.22,189355.0
2024-07-16 10:30:00,28.22,28.27,28.2,28.25,250332.0,28.22,28.27,28.2,28.25,250332.0
2024-07-16 10:35:00,28.25,28.28,28.22,28.24,632037.0,28.25,28.28,28.22,28.24,632037.0
2024-07-16 10:40:00,28.25,28.27,28.22,28.22,552526.0,28.25,28.27,28.22,28.22,552526.0
2024-07-16 10:45:00,28.23,28.25,28.19,28.25,181654.0,28.23,28.25,28.19,28.25,181654.0
2024-07-16 10:50:00,28.25,28.3,28.25,28.29,214965.0,28.25,28.3,28.25,28.29,214965.0
2024-07-16 10:55:00,28.29,28.36,28.28,28.34,282022.0,28.29,28.36,28.28,28.34,282022.0
2024-07-16 11:00:00,28.34,28.55,28.34,28.55,667756.0,28.34,28.55,28.34,28.55,667756.0
2024-07-16 11:05:00,28.55,28.62,28.52,28.58,451891.0,28.55,28.62,28.52,28.58,451891.0
2024-07-16 11:10:00,28.58,28.58,28.52,28.55,387084.0,28.58,28.58,28.52,28.55,387084.0
2024-07-16 11:15:00,28.56,28.61,28.55,28.6,242466.0,28.56,28.61,28.55,28.6,242466.0
2024-07-16 11:20:00,28.61,28.65,28.56,28.62,526628.0,28.61,28.65,28.56,28.62,526628.0
2024-07-16 11:25:00,28.63,28.63,28.58,28.59,390159.0,28.63,28.63,28.58,28.59,390159.0
2024-07-16 11:30:00,28.6,28.61,28.55,28.57,248991.0,28.6,28.61,28.55,28.57,248991.0
2024-07-16 11:35:00,28.57,28.63,28.56,28.62,214888.0,28.57,28.63,28.56,28.62,214888.0
2024-07-16 11:40:00,28.62,28.65,28.61,28.63,252667.0,28.62,28.65,28.61,28.63,252667.0
2024-07-16 11:45:00,28.64,28.68,28.63,28.65,323497.0,28.64,28.68,28.63,28.65,323497.0
2024-07-16 11:50:00,28.64,28.65,28.59,28.61,250816.0,28.64,28.65,28.59,28.61,250816.0
2024-07-16 11:55:00,28.61,28.64,28.59,28.62,115843.0,28.61,28.64,28.59,28.62,115843.0
2024-07-16 12:00:00,28.62,28.63,28.56,28.56,131917.0,28.62,28.63,28.56,28.56,131917.0
2024-07-16 12:05:00,28.56,28.56,28.48,28.49,266944.0,28.56,28.56,28.48,28.49,266944.0
2024-07-16 12:10:00,28.48,28.52,28.47,28.51,115216.0,28.48,28.52,28.47,28.51,115216.0
2024-07-16 12:15:00,28.51,28.53,28.44,28.46,142899.0,28.51,28.53,28.44,28.46,142899.0
2024-07-16 12:20:00,28.47,28.52,28.47,28.51,439307.0,28.47,28.52,28.47,28.51,439307.0
2024-07-16 12:25:00,28.51,28.52,28.5,28.51,63068.0,28.51,28.52,28.5,28.51,63068.0
2024-07-16 12:30:00,28.51,28.54,28.5,28.53,282670.0,28.51,28.54,28.5,28.53,282670.0
2024-07-16 12:35:00,28.53,28.53,28.49,28.49,94711.0,28.53,28.53,28.49,28.49,94711.0
2024-07-16 12:40:00,28.49,28.5,28.42,28.44,154001.0,28.49,28.5,28.42,28.44,154001.0
2024-07-16 12:45:00,28.44,28.45,28.42,28.45,133080.0,28.44,28.45,28.42,28.45,133080.0
2024-07-16 12:50:00,28.45,28.51,28.44,28.5,44714.0,28.45,28.51,28.44,28.5,44714.0
2024-07-16 12:55:00,28.49,28.51,28.47,28.49,67610.0,28.49,28.51,28.47,28.49,67610.0
2024-07-16 13:00:00,28.49,28.53,28.49,28.52,78584.0,28.49,28.53,28.49,28.52,78584.0
2024-07-16 13:05:00,28.52,28.53,28.49,28.52,193620.0,28.52,28.53,28.49,28.52,193620.0
2024-07-16 13:10:00,28.52,28.53,28.49,28.51,60849.0,28.52,28.53,28.49,28.51,60849.0
2024-07-16 13:15:00,28.5,28.51,28.46,28.47,130886.0,28.5,28.51,28.46,28.47,130886.0
2024-07-16 13:20:00,28.49,28.54,28.48,28.52,143867.0,28.49,28.54,28.48,28.52,143867.0
2024-07-16 13:25:00,28.51,28.54,28.5,28.52,28272.0,28.51,28.54,28.5,28.52,28272.0
2024-07-16 13:30:00,28.53,28.55,28.5,28.55,39040.0,28.53,28.55,28.5,28.55,39040.0
2024-07-16 13:35:00,28.55,28.57,28.53,28.55,134750.0,28.55,28.57,28.53,28.55,134750.0
2024-07-16 13:40:00,28.56,28.58,28.56,28.58,25062.0,28.56,28.58,28.56,28.58,25062.0
2024-07-16 13:45:00,28.58,28.6,28.56,28.6,63614.0,28.58,28.6,28.56,28.6,63614.0
2024-07-16 13:50:00,28.6,28.62,28.58,28.6,80939.0,28.6,28.62,28.58,28.6,80939.0
2024-07-16 13:55:00,28.59,28.6,28.55,28.55,29312.0,28.59,28.6,28.55,28.55,29312.0
2024-07-16 14:00:00,28.55,28.58,28.54,28.57,88364.0,28.55,28.58,28.54,28.57,88364.0
2024-07-16 14:05:00,28.58,28.58,28.54,28.57,50926.0,28.58,28.58,28.54,28.57,50926.0
2024-07-16 14:10:00,28.57,28.59,28.56,28.57,49126.0,28.57,28.59,28.56,28.57,49126.0
2024-07-16 14:15:00,28.57,28.57,28.53,28.53,90771.0,28.57,28.57,28.53,28.53,90771.0
2024-07-16 14:20:00,28.53,28.59,28.52,28.58,114927.0,28.53,28.59,28.52,28.58,114927.0
2024-07-16 14:25:00,28.58,28.58,28.53,28.54,119297.0,28.58,28.58,28.53,28.54,119297.0
2024-07-16 14:30:00,28.54,28.54,28.51,28.52,178181.0,28.54,28.54,28.51,28.52,178181.0
2024-07-16 14:35:00,28.51,28.55,28.51,28.55,78504.0,28.51,28.55,28.51,28.55,78504.0
2024-07-16 14:40:00,28.55,28.57,28.54,28.56,92805.0,28.55,28.57,28.54,28.56,92805.0
2024-07-16 14:45:00,28.56,28.57,28.55,28.56,36839.0,28.56,28.57,28.55,28.56,36839.0
2024-07-16 14:50:00,28.57,28.57,28.54,28.56,48275.0,28.57,28.57,28.54,28.56,48275.0
2024-07-16 14:55:00,28.56,28.57,28.55,28.56,60092.0,28.56,28.57,28.55,28.56,60092.0
2024-07-16 15:00:00,28.56,28.57,28.54,28.57,60602.0,28.56,28.57,28.54,28.57,60602.0
2024-07-16 15:05:00,28.57,28.57,28.56,28.57,84970.0,28.57,28.57,28.56,28.57,84970.0
2024-07-16 15:10:00,28.57,28.58,28.55,28.58,136875.0,28.57,28.58,28.55,28.58,136875.0
2024-07-16 15:15:00,28.58,28.58,28.55,28.56,168701.0,28.58,28.58,28.55,28.56,168701.0
2024-07-16 15:20:00,28.56,28.57,28.55,28.57,68698.0,28.56,28.57,28.55,28.57,68698.0
2024-07-16 15:25:00,28.57,28.59,28.56,28.59,197884.0,28.57,28.59,28.56,28.59,197884.0
2024-07-16 15:30:00,28.59,28.59,28.56,28.59,91403.0,28.59,28.59,28.56,28.59,91403.0
2024-07-16 15:35:00,28.59,28.6,28.58,28.59,132562.0,28.59,28.6,28.58,28.59,132562.0
2024-07-16 15:40:00,28.59,28.61,28.58,28.61,187676.0,28.59,28.61,28.58,28.61,187676.0
2024-07-16 15:45:00,28.6,28.61,28.59,28.6,341095.0,28.6,28.61,28.59,28.6,341095.0
2024-07-16 15:50:00,28.6,28.61,28.59,28.61,204643.0,28.6,28.61,28.59,28.61,204643.0
2024-07-16 15:55:00,28.6,28.62,28.6,28.6,857031.0,28.6,28.62,28.6,28.6,857031.0
2024-07-17 09:30:00,28.25,28.28,28.1,28.23,909496.0,28.25,28.28,28.1,28.23,909496.0
2024-07-17 09:35:00,28.23,28.33,28.21,28.31,518196.0,28.23,28.33,28.21,28.31,518196.0
2024-07-17 09:40:00,28.31,28.33,28.22,28.24,432692.0,28.31,28.33,28.22,28.24,432692.0
2024-07-17 09:45:00,28.24,28.28,28.18,28.21,332634.0,28.24,28.28,28.18,28.21,332634.0
2024-07-17 09:50:00,28.2,28.3,28.2,28.27,388308.0,28.2,28.3,28.2,28.27,388308.0
2024-07-17 09:55:00,28.27,28.36,28.26,28.35,721156.0,28.27,28.36,28.26,28.35,721156.0
2024-07-17 10:00:00,28.34,28.35,28.2,28.23,993902.0,28.34,28.35,28.2,28.23,993902.0
2024-07-17 10:05:00,28.22,28.23,28.08,28.08,838113.0,28.22,28.23,28.08,28.08,838113.0
2024-07-17 10:10:00,28.08,28.08,27.71,27.89,2624636.0,28.08,28.08,27.71,27.89,2624636.0
2024-07-17 10:15:00,27.88,27.91,27.74,27.86,1137249.0,27.88,27.91,27.74,27.86,1137249.0
2024-07-17 10:20:00,27.85,27.91,27.82,27.84,515460.0,27.85,27.91,27.82,27.84,515460.0
2024-07-17 10:25:00,27.84,27.9,27.8,27.83,505192.0,27.84,27.9,27.8,27.83,505192.0
2024-07-17 10:30:00,27.82,27.89,27.78,27.88,563496.0,27.82,27.89,27.78,27.88,563496.0
2024-07-17 10:35:00,27.89,27.91,27.83,27.85,262088.0,27.89,27.91,27.83,27.85,262088.0
2024-07-17 10:40:00,27.86,27.95,27.84,27.92,908106.0,27.86,27.95,27.84,27.92,908106.0
2024-07-17 10:45:00,27.91,27.94,27.85,27.87,454001.0,27.91,27.94,27.85,27.87,454001.0
2024-07-17 10:50:00,27.87,27.88,27.79,27.8,650277.0,27.87,27.88,27.79,27.8,650277.0
2024-07-17 10:55:00,27.8,27.84,27.67,27.71,907267.0,27.8,27.84,27.67,27.71,907267.0
2024-07-17 11:00:00,27.7,27.74,27.66,27.68,483866.0,27.7,27.74,27.66,27.68,483866.0
2024-07-17 11:05:00,27.68,27.76,27.57,27.6,1067963.0,27.68,27.76,27.57,27.6,1067963.0
2024-07-17 11:10:00,27.6,27.65,27.54,27.59,681758.0,27.6,27.65,27.54,27.59,681758.0
2024-07-17 11:15:00,27.58,27.61,27.54,27.6,334442.0,27.58,27.61,27.54,27.6,334442.0
2024-07-17 11:20:00,27.6,27.69,27.6,27.67,340891.0,27.6,27.69,27.6,27.67,340891.0
2024-07-17 11:25:00,27.67,27.7,27.65,27.66,128824.0,27.67,27.7,27.65,27.66,128824.0
2024-07-17 11:30:00,27.65,27.69,27.64,27.65,219977.0,27.65,27.69,27.64,27.65,219977.0
2024-07-17 11:35:00,27.65,27.67,27.64,27.67,189938.0,27.65,27.67,27.64,27.67,189938.0
2024-07-17 11:40:00,27.67,27.67,27.61,27.66,201486.0,27.67,27.67,27.61,27.66,201486.0
2024-07-17 11:45:00,27.66,27.66,27.61,27.62,229160.0,27.66,27.66,27.61,27.62,229160.0
2024-07-17 11:50:00,27.62,27.64,27.59,27.63,147331.0,27.62,27.64,27.59,27.63,147331.0
2024-07-17 11:55:00,27.64,27.68,27.63,27.68,148318.0,27.64,27.68,27.63,27.68,148318.0
2024-07-17 12:00:00,27.68,27.7,27.64,27.65,168840.0,27.68,27.7,27.64,27.65,168840.0
2024-07-17 12:05:00,27.64,27.64,27.6,27.62,128950.0,27.64,27.64,27.6,27.62,128950.0
2024-07-17 12:10:00,27.62,27.62,27.57,27.58,70253.0,27.62,27.62,27.57,27.58,70253.0
2024-07-17 12:15:00,27.59,27.62,27.57,27.61,122701.0,27.59,27.62,27.57,27.61,122701.0
2024-07-17 12:20:00,27.61,27.63,27.53,27.55,241020.0,27.61,27.63,27.53,27.55,241020.0
2024-07-17 12:25:00,27.55,27.55,27.43,27.47,1209500.0,27.55,27.55,27.43,27.47,1209500.0
2024-07-17 12:30:00,27.46,27.56,27.45,27.56,367704.0,27.46,27.56,27.45,27.56,367704.0
2024-07-17 12:35:00,27.55,27.57,27.53,27.54,154697.0,27.55,27.57,27.53,27.54,154697.0
2024-07-17 12:40:00,27.55,27.57,27.52,27.52,211951.0,27.55,27.57,27.52,27.52,211951.0
2024-07-17 12:45:00,27.52,27.54,27.5,27.53,131240.0,27.52,27.54,27.5,27.53,131240.0
2024-07-17 12:50:00,27.53,27.58,27.52,27.56,150231.0,27.53,27.58,27.52,27.56,150231.0
2024-07-17 12:55:00,27.57,27.58,27.53,27.54,114772.0,27.57,27.58,27.53,27.54,114772.0
2024-07-17 13:00:00,27.53,27.56,27.5,27.51,295459.0,27.53,27.56,27.5,27.51,295459.0
2024-07-17 13:05:00,27.5,27.55,27.49,27.51,100053.0,27.5,27.55,27.49,27.51,100053.0
2024-07-17 13:10:00,27.51,27.53,27.5,27.52,86343.0,27.51,27.53,27.5,27.52,86343.0
2024-07-17 13:15:00,27.52,27.54,27.5,27.51,158361.0,27.52,27.54,27.5,27.51,158361.0
2024-07-17 13:20:00,27.51,27.54,27.49,27.53,100353.0,27.51,27.54,27.49,27.53,100353.0
2024-07-17 13:25:00,27.53,27.56,27.52,27.54,163433.0,27.53,27.56,27.52,27.54,163433.0
2024-07-17 13:30:00,27.54,27.58,27.53,27.56,225160.0,27.54,27.58,27.53,27.56,225160.0
2024-07-17 13:35:00,27.55,27.57,27.54,27.56,331944.0,27.55,27.57,27.54,27.56,331944.0
2024-07-17 13:40:00,27.56,27.57,27.53,27.55,476135.0,27.56,27.57,27.53,27.55,476135.0
2024-07-17 13:45:00,27.56,27.61,27.55,27.58,139291.0,27.56,27.61,27.55,27.58,139291.0
2024-07-17 13:50:00,27.57,27.58,27.54,27.56,71409.0,27.57,27.58,27.54,27.56,71409.0
2024-07-17 13:55:00,27.57,27.57,27.54,27.55,89578.0,27.57,27.57,27.54,27.55,89578.0
2024-07-17 14:00:00,27.54,27.56,27.52,27.53,72114.0,27.54,27.56,27.52,27.53,72114.0
2024-07-17 14:05:00,27.53,27.59,27.53,27.59,104146.0,27.53,27.59,27.53,27.59,104146.0
2024-07-17 14:10:00,27.58,27.6,27.57,27.59,99388.0,27.58,27.6,27.57,27.59,99388.0
2024-07-17 14:15:00,27.58,27.62,27.58,27.61,142933.0,27.58,27.62,27.58,27.61,142933.0
2024-07-17 14:20:00,27.61,27.63,27.6,27.61,74260.0,27.61,27.63,27.6,27.61,74260.0
2024-07-17 14:25:00,27.61,27.63,27.6,27.61,182488.0,27.61,27.63,27.6,27.61,182488.0
2024-07-17 14:30:00,27.61,27.63,27.61,27.63,334134.0,27.61,27.63,27.61,27.63,334134.0
2024-07-17 14:35:00,27.63,27.64,27.6,27.61,107744.0,27.63,27.64,27.6,27.61,107744.0
2024-07-17 14:40:00,27.61,27.62,27.6,27.61,186795.0,27.61,27.62,27.6,27.61,186795.0
2024-07-17 14:45:00,27.62,27.63,27.6,27.63,351201.0,27.62,27.63,27.6,27.63,351201.0
2024-07-17 14:50:00,27.62,27.63,27.59,27.6,248930.0,27.62,27.63,27.59,27.6,248930.0
2024-07-17 14:55:00,27.6,27.63,27.59,27.63,244499.0,27.6,27.63,27.59,27.63,244499.0
2024-07-17 15:00:00,27.63,27.67,27.63,27.66,427985.0,27.63,27.67,27.63,27.66,427985.0
2024-07-17 15:05:00,27.65,27.67,27.64,27.65,392166.0,27.65,27.67,27.64,27.65,392166.0
2024-07-17 15:10:00,27.66,27.66,27.64,27.66,189930.0,27.66,27.66,27.64,27.66,189930.0
2024-07-17 15:15:00,27.66,27.67,27.63,27.64,412468.0,27.66,27.67,27.63,27.64,412468.0
2024-07-17 15:20:00,27.64,27.65,27.63,27.64,132670.0,27.64,27.65,27.63,27.64,132670.0
2024-07-17 15:25:00,27.64,27.65,27.64,27.64,308095.0,27.64,27.65,27.64,27.64,308095.0
2024-07-17 15:30:00,27.64,27.66,27.64,27.64,511204.0,27.64,27.66,27.64,27.64,511204.0
2024-07-17 15:35:00,27.64,27.65,27.63,27.64,433949.0,27.64,27.65,27.63,27.64,433949.0
2024-07-17 15:40:00,27.64,27.66,27.63,27.65,701430.0,27.64,27.66,27.63,27.65,701430.0
2024-07-17 15:45:00,27.66,27.67,27.65,27.67,526202.0,27.66,27.67,27.65,27.67,526202.0
2024-07-17 15:50:00,27.67,27.69,27.66,27.66,1251778.0,27.67,27.69,27.66,27.66,1251778.0
2024-07-17 15:55:00,27.66,27.69,27.64,27.66,1497177.0,27.66,27.69,27.64,27.66,1497177.0
2024-07-18 09:30:00,27.76,27.79,27.68,27.68,633796.0,27.76,27.79,27.68,27.68,633796.0
2024-07-18 09:35:00,27.67,27.69,27.64,27.65,331655.0,27.67,27.69,27.64,27.65,331655.0
2024-07-18 09:40:00,27.65,27.68,27.64,27.65,206884.0,27.65,27.68,27.64,27.65,206884.0
2024-07-18 09:45:00,27.65,27.75,27.64,27.72,216652.0,27.65,27.75,27.64,27.72,216652.0
2024-07-18 09:50:00,27.72,27.73,27.65,27.66,148327.0,27.72,27.73,27.65,27.66,148327.0
2024-07-18 09:55:00,27.66,27.73,27.66,27.72,142533.0,27.66,27.73,27.66,27.72,142533.0
2024-07-18 10:00:00,27.72,27.77,27.68,27.69,126568.0,27.72,27.77,27.68,27.69,126568.0
2024-07-18 10:05:00,27.69,27.72,27.67,27.68,87070.0,27.69,27.72,27.67,27.68,87070.0
2024-07-18 10:10:00,27.68,27.71,27.66,27.68,75636.0,27.68,27.71,27.66,27.68,75636.0
2024-07-18 10:15:00,27.68,27.72,27.61,27.63,157521.0,27.68,27.72,27.61,27.63,157521.0
2024-07-18 10:20:00,27.63,27.67,27.61,27.67,124639.0,27.63,27.67,27.61,27.67,124639.0
2024-07-18 10:25:00,27.66,27.67,27.63,27.63,98278.0,27.66,27.67,27.63,27.63,98278.0
2024-07-18 10:30:00,27.64,27.64,27.5,27.51,490825.0,27.64,27.64,27.5,27.51,490825.0
2024-07-18 10:35:00,27.51,27.56,27.47,27.54,377040.0,27.51,27.56,27.47,27.54,377040.0
2024-07-18 10:40:00,27.53,27.58,27.47,27.57,365966.0,27.53,27.58,27.47,27.57,365966.0
2024-07-18 10:45:00,27.57,27.58,27.52,27.57,173664.0,27.57,27.58,27.52,27.57,173664.0
2024-07-18 10:50:00,27.57,27.69,27.56,27.67,345152.0,27.57,27.69,27.56,27.67,345152.0
2024-07-18 10:55:00,27.68,27.68,27.64,27.65,194869.0,27.68,27.68,27.64,27.65,194869.0
2024-07-18 11:00:00,27.66,27.66,27.58,27.59,95046.0,27.66,27.66,27.58,27.59,95046.0
2024-07-18 11:05:00,27.58,27.62,27.58,27.58,111946.0,27.58,27.62,27.58,27.58,111946.0
2024-07-18 11:10:00,27.58,27.6,27.53,27.54,121318.0,27.58,27.6,27.53,27.54,121318.0
2024-07-18 11:15:00,27.54,27.56,27.47,27.48,170927.0,27.54,27.56,27.47,27.48,170927.0
2024-07-18 11:20:00,27.49,27.5,27.45,27.5,145703.0,27.49,27.5,27.45,27.5,145703.0
2024-07-18 11:25:00,27.49,27.52,27.48,27.5,102061.0,27.49,27.52,27.48,27.5,102061.0
2024-07-18 11:30:00,27.5,27.5,27.44,27.47,99791.0,27.5,27.5,27.44,27.47,99791.0
2024-07-18 11:35:00,27.47,27.53,27.46,27.49,125973.0,27.47,27.53,27.46,27.49,125973.0
2024-07-18 11:40:00,27.5,27.51,27.42,27.46,279650.0,27.5,27.51,27.42,27.46,279650.0
2024-07-18 11:45:00,27.46,27.47,27.41,27.41,162287.0,27.46,27.47,27.41,27.41,162287.0
2024-07-18 11:50:00,27.41,27.43,27.38,27.41,147665.0,27.41,27.43,27.38,27.41,147665.0
2024-07-18 11:55:00,27.42,27.43,27.39,27.39,140213.0,27.42,27.43,27.39,27.39,140213.0
2024-07-18 12:00:00,27.39,27.39,27.27,27.3,227722.0,27.39,27.39,27.27,27.3,227722.0
2024-07-18 12:05:00,27.3,27.41,27.28,27.41,293262.0,27.3,27.41,27.28,27.41,293262.0
2024-07-18 12:10:00,27.4,27.43,27.36,27.39,215420.0,27.4,27.43,27.36,27.39,215420.0
2024-07-18 12:15:00,27.39,27.42,27.38,27.42,73371.0,27.39,27.42,27.38,27.42,73371.0
2024-07-18 12:20:00,27.42,27.44,27.4,27.42,132374.0,27.42,27.44,27.4,27.42,132374.0
2024-07-18 12:25:00,27.43,27.45,27.41,27.44,85936.0,27.43,27.45,27.41,27.44,85936.0
2024-07-18 12:30:00,27.44,27.44,27.42,27.43,298812.0,27.44,27.44,27.42,27.43,298812.0
2024-07-18 12:35:00,27.43,27.44,27.4,27.41,152402.0,27.43,27.44,27.4,27.41,152402.0
2024-07-18 12:40:00,27.41,27.42,27.39,27.39,128560.0,27.41,27.42,27.39,27.39,128560.0
2024-07-18 12:45:00,27.4,27.43,27.39,27.42,94990.0,27.4,27.43,27.39,27.42,94990.0
2024-07-18 12:50:00,27.42,27.43,27.4,27.42,80563.0,27.42,27.43,27.4,27.42,80563.0
2024-07-18 12:55:00,27.41,27.42,27.4,27.42,90277.0,27.41,27.42,27.4,27.42,90277.0
2024-07-18 13:00:00,27.41,27.43,27.38,27.39,74425.0,27.41,27.43,27.38,27.39,74425.0
2024-07-18 13:05:00,27.39,27.42,27.38,27.39,68991.0,27.39,27.42,27.38,27.39,68991.0
2024-07-18 13:10:00,27.4,27.43,27.39,27.41,91556.0,27.4,27.43,27.39,27.41,91556.0
2024-07-18 13:15:00,27.4,27.42,27.36,27.41,205350.0,27.4,27.42,27.36,27.41,205350.0
2024-07-18 13:20:00,27.41,27.43,27.4,27.41,64444.0,27.41,27.43,27.4,27.41,64444.0
2024-07-18 13:25:00,27.4,27.42,27.38,27.42,234080.0,27.4,27.42,27.38,27.42,234080.0
2024-07-18 13:30:00,27.41,27.43,27.39,27.39,162254.0,27.41,27.43,27.39,27.39,162254.0
2024-07-18 13:35:00,27.4,27.41,27.39,27.39,138661.0,27.4,27.41,27.39,27.39,138661.0
2024-07-18 13:40:00,27.39,27.45,27.39,27.45,272365.0,27.39,27.45,27.39,27.45,272365.0
2024-07-18 13:45:00,27.45,27.49,27.44,27.45,115341.0,27.45,27.49,27.44,27.45,115341.0
2024-07-18 13:50:00,27.44,27.44,27.42,27.44,60201.0,27.44,27.44,27.42,27.44,60201.0
2024-07-18 13:55:00,27.43,27.44,27.41,27.42,35064.0,27.43,27.44,27.41,27.42,35064.0
2024-07-18 14:00:00,27.41,27.41,27.37,27.39,63722.0,27.41,27.41,27.37,27.39,63722.0
2024-07-18 14:05:00,27.39,27.39,27.35,27.37,61508.0,27.39,27.39,27.35,27.37,61508.0
2024-07-18 14:10:00,27.36,27.36,27.31,27.33,100055.0,27.36,27.36,27.31,27.33,100055.0
2024-07-18 14:15:00,27.33,27.35,27.32,27.33,103207.0,27.33,27.35,27.32,27.33,103207.0
2024-07-18 14:20:00,27.34,27.35,27.32,27.33,46319.0,27.34,27.35,27.32,27.33,46319.0
2024-07-18 14:25:00,27.33,27.34,27.31,27.32,49334.0,27.33,27.34,27.31,27.32,49334.0
2024-07-18 14:30:00,27.32,27.32,27.29,27.31,417027.0,27.32,27.32,27.29,27.31,417027.0
2024-07-18 14:35:00,27.31,27.32,27.28,27.29,80026.0,27.31,27.32,27.28,27.29,80026.0
2024-07-18 14:40:00,27.29,27.29,27.27,27.27,257430.0,27.29,27.29,27.27,27.27,257430.0
2024-07-18 14:45:00,27.27,27.28,27.26,27.27,155645.0,27.27,27.28,27.26,27.27,155645.0
2024-07-18 14:50:00,27.27,27.3,27.26,27.29,171689.0,27.27,27.3,27.26,27.29,171689.0
2024-07-18 14:55:00,27.3,27.31,27.29,27.3,94576.0,27.3,27.31,27.29,27.3,94576.0
2024-07-18 15:00:00,27.3,27.31,27.27,27.27,87166.0,27.3,27.31,27.27,27.27,87166.0
2024-07-18 15:05:00,27.28,27.28,27.22,27.24,440409.0,27.28,27.28,27.22,27.24,440409.0
2024-07-18 15:10:00,27.24,27.24,27.16,27.18,226661.0,27.24,27.24,27.16,27.18,226661.0
2024-07-18 15:15:00,27.17,27.19,27.15,27.16,393806.0,27.17,27.19,27.15,27.16,393806.0
2024-07-18 15:20:00,27.16,27.18,27.14,27.18,145862.0,27.16,27.18,27.14,27.18,145862.0
2024-07-18 15:25:00,27.18,27.2,27.17,27.19,420442.0,27.18,27.2,27.17,27.19,420442.0
2024-07-18 15:30:00,27.19,27.2,27.14,27.16,344198.0,27.19,27.2,27.14,27.16,344198.0
2024-07-18 15:35:00,27.16,27.2,27.15,27.2,360622.0,27.16,27.2,27.15,27.2,360622.0
2024-07-18 15:40:00,27.2,27.21,27.15,27.16,197893.0,27.2,27.21,27.15,27.16,197893.0
2024-07-18 15:45:00,27.16,27.18,27.15,27.17,193636.0,27.16,27.18,27.15,27.17,193636.0
2024-07-18 15:50:00,27.18,27.22,27.18,27.19,199418.0,27.18,27.22,27.18,27.19,199418.0
2024-07-18 15:55:00,27.2,27.21,27.19,27.2,376137.0,27.2,27.21,27.19,27.2,376137.0
2024-07-19 09:30:00,26.4,26.49,26.36,26.48,1657313.0,26.4,26.49,26.36,26.48,1657313.0
2024-07-19 09:35:00,26.49,26.58,26.48,26.56,649845.0,26.49,26.58,26.48,26.56,649845.0
2024-07-19 09:40:00,26.55,26.65,26.55,26.61,778238.0,26.55,26.65,26.55,26.61,778238.0
2024-07-19 09:45:00,26.61,26.64,26.58,26.6,326106.0,26.61,26.64,26.58,26.6,326106.0
2024-07-19 09:50:00,26.6,26.63,26.56,26.58,218989.0,26.6,26.63,26.56,26.58,218989.0
2024-07-19 09:55:00,26.58,26.64,26.57,26.62,206139.0,26.58,26.64,26.57,26.62,206139.0
2024-07-19 10:00:00,26.61,26.63,26.52,26.53,229489.0,26.61,26.63,26.52,26.53,229489.0
2024-07-19 10:05:00,26.53,26.6,26.51,26.6,600159.0,26.53,26.6,26.51,26.6,600159.0
2024-07-19 10:10:00,26.59,26.68,26.57,26.62,367707.0,26.59,26.68,26.57,26.62,367707.0
2024-07-19 10:15:00,26.62,26.67,26.6,26.62,786343.0,26.62,26.67,26.6,26.62,786343.0
2024-07-19 10:20:00,26.63,26.65,26.6,26.61,370001.0,26.63,26.65,26.6,26.61,370001.0
2024-07-19 10:25:00,26.61,26.63,26.57,26.59,143262.0,26.61,26.63,26.57,26.59,143262.0
2024-07-19 10:30:00,26.59,26.66,26.58,26.64,116345.0,26.59,26.66,26.58,26.64,116345.0
2024-07-19 10:35:00,26.65,26.7,26.6,26.66,457399.0,26.65,26.7,26.6,26.66,457399.0
2024-07-19 10:40:00,26.67,26.68,26.62,26.62,205390.0,26.67,26.68,26.62,26.62,205390.0
2024-07-19 10:45:00,26.63,26.65,26.61,26.63,282753.0,26.63,26.65,26.61,26.63,282753.0
2024-07-19 10:50:00,26.64,26.64,26.55,26.57,405389.0,26.64,26.64,26.55,26.57,405389.0
2024-07-19 10:55:00,26.57,26.59,26.53,26.57,182479.0,26.57,26.59,26.53,26.57,182479.0
2024-07-19 11:00:00,26.57,26.65,26.57,26.64,98907.0,26.57,26.65,26.57,26.64,98907.0
2024-07-19 11:05:00,26.65,26.71,26.63,26.7,233221.0,26.65,26.71,26.63,26.7,233221.0
2024-07-19 11:10:00,26.7,26.74,26.7,26.71,137237.0,26.7,26.74,26.7,26.71,137237.0
2024-07-19 11:15:00,26.71,26.74,26.68,26.74,79526.0,26.71,26.74,26.68,26.74,79526.0
2024-07-19 11:20:00,26.73,26.74,26.67,26.68,71230.0,26.73,26.74,26.67,26.68,71230.0
2024-07-19 11:25:00,26.68,26.69,26.65,26.67,60835.0,26.68,26.69,26.65,26.67,60835.0
2024-07-19 11:30:00,26.68,26.68,26.61,26.63,180036.0,26.68,26.68,26.61,26.63,180036.0
2024-07-19 11:35:00,26.63,26.68,26.63,26.67,120245.0,26.63,26.68,26.63,26.67,120245.0
2024-07-19 11:40:00,26.67,26.69,26.63,26.64,31961.0,26.67,26.69,26.63,26.64,31961.0
2024-07-19 11:45:00,26.64,26.69,26.64,26.68,56232.0,26.64,26.69,26.64,26.68,56232.0
2024-07-19 11:50:00,26.68,26.7,26.67,26.7,29853.0,26.68,26.7,26.67,26.7,29853.0
2024-07-19 11:55:00,26.7,26.71,26.67,26.69,69179.0,26.7,26.71,26.67,26.69,69179.0
2024-07-19 12:00:00,26.69,26.7,26.68,26.68,26521.0,26.69,26.7,26.68,26.68,26521.0
2024-07-19 12:05:00,26.68,26.68,26.65,26.67,45369.0,26.68,26.68,26.65,26.67,45369.0
2024-07-19 12:10:00,26.66,26.68,26.66,26.68,55072.0,26.66,26.68,26.66,26.68,55072.0
2024-07-19 12:15:00,26.67,26.68,26.65,26.66,29209.0,26.67,26.68,26.65,26.66,29209.0
2024-07-19 12:20:00,26.65,26.65,26.6,26.61,51504.0,26.65,26.65,26.6,26.61,51504.0
2024-07-19 12:25:00,26.61,26.62,26.59,26.62,262681.0,26.61,26.62,26.59,26.62,262681.0
2024-07-19 12:30:00,26.62,26.63,26.58,26.61,107313.0,26.62,26.63,26.58,26.61,107313.0
2024-07-19 12:35:00,26.6,26.63,26.6,26.62,47554.0,26.6,26.63,26.6,26.62,47554.0
2024-07-19 12:40:00,26.62,26.63,26.59,26.6,29466.0,26.62,26.63,26.59,26.6,29466.0
2024-07-19 12:45:00,26.6,26.62,26.59,26.6,73673.0,26.6,26.62,26.59,26.6,73673.0
2024-07-19 12:50:00,26.6,26.61,26.57,26.59,59902.0,26.6,26.61,26.57,26.59,59902.0
2024-07-19 12:55:00,26.59,26.61,26.58,26.61,39636.0,26.59,26.61,26.58,26.61,39636.0
2024-07-19 13:00:00,26.61,26.61,26.55,26.57,227357.0,26.61,26.61,26.55,26.57,227357.0
2024-07-19 13:05:00,26.56,26.61,26.56,26.61,63268.0,26.56,26.61,26.56,26.61,63268.0
2024-07-19 13:10:00,26.61,26.62,26.59,26.59,89027.0,26.61,26.62,26.59,26.59,89027.0
2024-07-19 13:15:00,26.6,26.62,26.58,26.62,91350.0,26.6,26.62,26.58,26.62,91350.0
2024-07-19 13:20:00,26.62,26.62,26.58,26.59,121629.0,26.62,26.62,26.58,26.59,121629.0
2024-07-19 13:25:00,26.59,26.6,26.56,26.58,147906.0,26.59,26.6,26.56,26.58,147906.0
2024-07-19 13:30:00,26.58,26.59,26.57,26.59,91243.0,26.58,26.59,26.57,26.59,91243.0
2024-07-19 13:35:00,26.58,26.62,26.56,26.62,149228.0,26.58,26.62,26.56,26.62,149228.0
2024-07-19 13:40:00,26.61,26.63,26.61,26.63,298765.0,26.61,26.63,26.61,26.63,298765.0
2024-07-19 13:45:00,26.62,26.65,26.62,26.63,226144.0,26.62,26.65,26.62,26.63,226144.0
2024-07-19 13:50:00,26.64,26.64,26.62,26.63,73865.0,26.64,26.64,26.62,26.63,73865.0
2024-07-19 13:55:00,26.63,26.63,26.6,26.6,306341.0,26.63,26.63,26.6,26.6,306341.0
2024-07-19 14:00:00,26.6,26.61,26.59,26.6,145290.0,26.6,26.61,26.59,26.6,145290.0
2024-07-19 14:05:00,26.59,26.63,26.59,26.63,130254.0,26.59,26.63,26.59,26.63,130254.0
2024-07-19 14:10:00,26.62,26.63,26.6,26.61,154621.0,26.62,26.63,26.6,26.61,154621.0
2024-07-19 14:15:00,26.61,26.62,26.6,26.61,134092.0,26.61,26.62,26.6,26.61,134092.0
2024-07-19 14:20:00,26.61,26.63,26.6,26.62,159372.0,26.61,26.63,26.6,26.62,159372.0
2024-07-19 14:25:00,26.62,26.65,26.62,26.64,228749.0,26.62,26.65,26.62,26.64,228749.0
2024-07-19 14:30:00,26.64,26.64,26.62,26.62,113123.0,26.64,26.64,26.62,26.62,113123.0
2024-07-19 14:35:00,26.63,26.64,26.62,26.64,97887.0,26.63,26.64,26.62,26.64,97887.0
2024-07-19 14:40:00,26.64,26.64,26.62,26.63,185331.0,26.64,26.64,26.62,26.63,185331.0
2024-07-19 14:45:00,26.62,26.65,26.62,26.65,489484.0,26.62,26.65,26.62,26.65,489484.0
2024-07-19 14:50:00,26.64,26.66,26.64,26.66,169449.0,26.64,26.66,26.64,26.66,169449.0
2024-07-19 14:55:00,26.65,26.66,26.65,26.66,188088.0,26.65,26.66,26.65,26.66,188088.0
2024-07-19 15:00:00,26.66,26.68,26.65,26.67,247605.0,26.66,26.68,26.65,26.67,247605.0
2024-07-19 15:05:00,26.68,26.68,26.66,26.67,221508.0,26.68,26.68,26.66,26.67,221508.0
2024-07-19 15:10:00,26.67,26.68,26.66,26.68,115363.0,26.67,26.68,26.66,26.68,115363.0
2024-07-19 15:15:00,26.68,26.7,26.67,26.7,231406.0,26.68,26.7,26.67,26.7,231406.0
2024-07-19 15:20:00,26.69,26.71,26.69,26.7,222592.0,26.69,26.71,26.69,26.7,222592.0
2024-07-19 15:25:00,26.7,26.7,26.66,26.67,418238.0,26.7,26.7,26.66,26.67,418238.0
2024-07-19 15:30:00,26.67,26.67,26.65,26.65,270031.0,26.67,26.67,26.65,26.65,270031.0
2024-07-19 15:35:00,26.66,26.68,26.65,26.67,412951.0,26.66,26.68,26.65,26.67,412951.0
2024-07-19 15:40:00,26.67,26.69,26.66,26.69,513978.0,26.67,26.69,26.66,26.69,513978.0
2024-07-19 15:45:00,26.69,26.7,26.67,26.69,289441.0,26.69,26.7,26.67,26.69,289441.0
2024-07-19 15:50:00,26.69,26.69,26.67,26.69,181230.0,26.69,26.69,26.67,26.69,181230.0
2024-07-19 15:55:00,26.69,26.69,26.67,26.68,666143.0,26.69,26.69,26.67,26.68,666143.0
2024-07-22 09:30:00,26.44,26.5,26.41,26.5,430107.0,26.44,26.5,26.41,26.5,430107.0
2024-07-22 09:35:00,26.5,26.5,26.42,26.48,306930.0,26.5,26.5,26.42,26.48,306930.0
2024-07-22 09:40:00,26.48,26.5,26.42,26.43,227152.0,26.48,26.5,26.42,26.43,227152.0
2024-07-22 09:45:00,26.43,26.43,26.37,26.42,312422.0,26.43,26.43,26.37,26.42,312422.0
2024-07-22 09:50:00,26.42,26.44,26.39,26.39,139587.0,26.42,26.44,26.39,26.39,139587.0
2024-07-22 09:55:00,26.39,26.41,26.34,26.37,132015.0,26.39,26.41,26.34,26.37,132015.0
2024-07-22 10:00:00,26.36,26.4,26.34,26.38,204793.0,26.36,26.4,26.34,26.38,204793.0
2024-07-22 10:05:00,26.38,26.42,26.37,26.39,139535.0,26.38,26.42,26.37,26.39,139535.0
2024-07-22 10:10:00,26.39,26.49,26.39,26.46,227737.0,26.39,26.49,26.39,26.46,227737.0
2024-07-22 10:15:00,26.47,26.5,26.43,26.45,158471.0,26.47,26.5,26.43,26.45,158471.0
2024-07-22 10:20:00,26.45,26.46,26.39,26.39,140842.0,26.45,26.46,26.39,26.39,140842.0
2024-07-22 10:25:00,26.39,26.42,26.35,26.36,241169.0,26.39,26.42,26.35,26.36,241169.0
2024-07-22 10:30:00,26.36,26.36,26.31,26.33,179492.0,26.36,26.36,26.31,26.33,179492.0
2024-07-22 10:35:00,26.33,26.41,26.32,26.38,261496.0,26.33,26.41,26.32,26.38,261496.0
2024-07-22 10:40:00,26.39,26.44,26.39,26.42,274201.0,26.39,26.44,26.39,26.42,274201.0
2024-07-22 10:45:00,26.42,26.44,26.37,26.39,216275.0,26.42,26.44,26.37,26.39,216275.0
2024-07-22 10:50:00,26.39,26.46,26.39,26.46,122911.0,26.39,26.46,26.39,26.46,122911.0
2024-07-22 10:55:00,26.46,26.48,26.44,26.45,103917.0,26.46,26.48,26.44,26.45,103917.0
2024-07-22 11:00:00,26.45,26.49,26.44,26.48,122620.0,26.45,26.49,26.44,26.48,122620.0
2024-07-22 11:05:00,26.48,26.5,26.43,26.44,159333.0,26.48,26.5,26.43,26.44,159333.0
2024-07-22 11:10:00,26.45,26.5,26.45,26.48,115762.0,26.45,26.5,26.45,26.48,115762.0
2024-07-22 11:15:00,26.47,26.5,26.46,26.5,72768.0,26.47,26.5,26.46,26.5,72768.0
2024-07-22 11:20:00,26.5,26.51,26.44,26.45,132757.0,26.5,26.51,26.44,26.45,132757.0
2024-07-22 11:25:00,26.45,26.46,26.41,26.42,113694.0,26.45,26.46,26.41,26.42,113694.0
2024-07-22 11:30:00,26.42,26.46,26.41,26.42,73000.0,26.42,26.46,26.41,26.42,73000.0
2024-07-22 11:35:00,26.42,26.46,26.41,26.43,75098.0,26.42,26.46,26.41,26.43,75098.0
2024-07-22 11:40:00,26.43,26.46,26.42,26.46,382282.0,26.43,26.46,26.42,26.46,382282.0
2024-07-22 11:45:00,26.45,26.49,26.45,26.47,108781.0,26.45,26.49,26.45,26.47,108781.0
2024-07-22 11:50:00,26.46,26.5,26.46,26.49,52712.0,26.46,26.5,26.46,26.49,52712.0
2024-07-22 11:55:00,26.48,26.48,26.45,26.46,130055.0,26.48,26.48,26.45,26.46,130055.0
2024-07-22 12:00:00,26.46,26.52,26.46,26.51,103472.0,26.46,26.52,26.46,26.51,103472.0
2024-07-22 12:05:00,26.52,26.56,26.51,26.52,319324.0,26.52,26.56,26.51,26.52,319324.0
2024-07-22 12:10:00,26.52,26.53,26.5,26.5,79997.0,26.52,26.53,26.5,26.5,79997.0
2024-07-22 12:15:00,26.5,26.52,26.49,26.51,37191.0,26.5,26.52,26.49,26.51,37191.0
2024-07-22 12:20:00,26.51,26.53,26.5,26.52,170476.0,26.51,26.53,26.5,26.52,170476.0
2024-07-22 12:25:00,26.52,26.53,26.5,26.5,60518.0,26.52,26.53,26.5,26.5,60518.0
2024-07-22 12:30:00,26.51,26.55,26.49,26.55,88421.0,26.51,26.55,26.49,26.55,88421.0
2024-07-22 12:35:00,26.55,26.56,26.54,26.55,48659.0,26.55,26.56,26.54,26.55,48659.0
2024-07-22 12:40:00,26.55,26.56,26.52,26.54,255506.0,26.55,26.56,26.52,26.54,255506.0
2024-07-22 12:45:00,26.54,26.56,26.52,26.56,44956.0,26.54,26.56,26.52,26.56,44956.0
2024-07-22 12:50:00,26.56,26.59,26.55,26.56,47601.0,26.56,26.59,26.55,26.56,47601.0
2024-07-22 12:55:00,26.56,26.58,26.55,26.57,47137.0,26.56,26.58,26.55,26.57,47137.0
2024-07-22 13:00:00,26.57,26.59,26.56,26.57,82489.0,26.57,26.59,26.56,26.57,82489.0
2024-07-22 13:05:00,26.57,26.59,26.56,26.58,75519.0,26.57,26.59,26.56,26.58,75519.0
2024-07-22 13:10:00,26.58,26.59,26.56,26.58,44066.0,26.58,26.59,26.56,26.58,44066.0
2024-07-22 13:15:00,26.58,26.61,26.58,26.61,72475.0,26.58,26.61,26.58,26.61,72475.0
2024-07-22 13:20:00,26.61,26.62,26.6,26.6,78517.0,26.61,26.62,26.6,26.6,78517.0
2024-07-22 13:25:00,26.6,26.62,26.57,26.58,79588.0,26.6,26.62,26.57,26.58,79588.0
2024-07-22 13:30:00,26.58,26.6,26.56,26.59,142306.0,26.58,26.6,26.56,26.59,142306.0
2024-07-22 13:35:00,26.59,26.59,26.55,26.57,48717.0,26.59,26.59,26.55,26.57,48717.0
2024-07-22 13:40:00,26.57,26.58,26.56,26.57,25201.0,26.57,26.58,26.56,26.57,25201.0
2024-07-22 13:45:00,26.56,26.57,26.55,26.57,37594.0,26.56,26.57,26.55,26.57,37594.0
2024-07-22 13:50:00,26.56,26.57,26.55,26.56,28044.0,26.56,26.57,26.55,26.56,28044.0
2024-07-22 13:55:00,26.56,26.56,26.55,26.56,40019.0,26.56,26.56,26.55,26.56,40019.0
2024-07-22 14:00:00,26.55,26.56,26.52,26.55,90028.0,26.55,26.56,26.52,26.55,90028.0
2024-07-22 14:05:00,26.55,26.56,26.54,26.55,28363.0,26.55,26.56,26.54,26.55,28363.0
2024-07-22 14:10:00,26.56,26.56,26.53,26.54,21842.0,26.56,26.56,26.53,26.54,21842.0
2024-07-22 14:15:00,26.54,26.56,26.53,26.56,86688.0,26.54,26.56,26.53,26.56,86688.0
2024-07-22 14:20:00,26.56,26.57,26.56,26.57,20501.0,26.56,26.57,26.56,26.57,20501.0
2024-07-22 14:25:00,26.57,26.59,26.56,26.58,45010.0,26.57,26.59,26.56,26.58,45010.0
2024-07-22 14:30:00,26.58,26.58,26.57,26.58,12922.0,26.58,26.58,26.57,26.58,12922.0
2024-07-22 14:35:00,26.57,26.58,26.56,26.57,16586.0,26.57,26.58,26.56,26.57,16586.0
2024-07-22 14:40:00,26.57,26.58,26.56,26.58,39468.0,26.57,26.58,26.56,26.58,39468.0
2024-07-22 14:45:00,26.58,26.61,26.58,26.61,33510.0,26.58,26.61,26.58,26.61,33510.0
2024-07-22 14:50:00,26.6,26.62,26.6,26.62,27118.0,26.6,26.62,26.6,26.62,27118.0
2024-07-22 14:55:00,26.61,26.62,26.58,26.6,81913.0,26.61,26.62,26.58,26.6,81913.0
2024-07-22 15:00:00,26.59,26.59,26.56,26.58,67583.0,26.59,26.59,26.56,26.58,67583.0
2024-07-22 15:05:00,26.58,26.59,26.58,26.59,29048.0,26.58,26.59,26.58,26.59,29048.0
2024-07-22 15:10:00,26.59,26.6,26.58,26.59,60928.0,26.59,26.6,26.58,26.59,60928.0
2024-07-22 15:15:00,26.59,26.59,26.57,26.57,59095.0,26.59,26.59,26.57,26.57,59095.0
2024-07-22 15:20:00,26.58,26.59,26.57,26.57,53625.0,26.58,26.59,26.57,26.57,53625.0
2024-07-22 15:25:00,26.58,26.59,26.57,26.59,50823.0,26.58,26.59,26.57,26.59,50823.0
2024-07-22 15:30:00,26.59,26.6,26.58,26.6,77092.0,26.59,26.6,26.58,26.6,77092.0
2024-07-22 15:35:00,26.61,26.63,26.6,26.63,152637.0,26.61,26.63,26.6,26.63,152637.0
2024-07-22 15:40:00,26.63,26.65,26.62,26.63,175186.0,26.63,26.65,26.62,26.63,175186.0
2024-07-22 15:45:00,26.63,26.65,26.63,26.64,116042.0,26.63,26.65,26.63,26.64,116042.0
2024-07-22 15:50:00,26.63,26.65,26.63,26.64,249349.0,26.63,26.65,26.63,26.64,249349.0
2024-07-22 15:55:00,26.64,26.66,26.62,26.63,620304.0,26.64,26.66,26.62,26.63,620304.0
2024-07-23 09:30:00,26.49,26.51,26.42,26.44,211711.0,26.49,26.51,26.42,26.44,211711.0
2024-07-23 09:35:00,26.43,26.48,26.42,26.47,130503.0,26.43,26.48,26.42,26.47,130503.0
2024-07-23 09:40:00,26.46,26.52,26.46,26.48,166658.0,26.46,26.52,26.46,26.48,166658.0
2024-07-23 09:45:00,26.48,26.51,26.46,26.5,78812.0,26.48,26.51,26.46,26.5,78812.0
2024-07-23 09:50:00,26.49,26.52,26.44,26.44,80590.0,26.49,26.52,26.44,26.44,80590.0
2024-07-23 09:55:00,26.44,26.49,26.43,26.49,69821.0,26.44,26.49,26.43,26.49,69821.0
2024-07-23 10:00:00,26.49,26.54,26.49,26.51,85811.0,26.49,26.54,26.49,26.51,85811.0
2024-07-23 10:05:00,26.5,26.56,26.49,26.54,187970.0,26.5,26.56,26.49,26.54,187970.0
2024-07-23 10:10:00,26.53,26.55,26.51,26.52,117027.0,26.53,26.55,26.51,26.52,117027.0
2024-07-23 10:15:00,26.53,26.53,26.47,26.49,247620.0,26.53,26.53,26.47,26.49,247620.0
2024-07-23 10:20:00,26.48,26.53,26.47,26.52,205993.0,26.48,26.53,26.47,26.52,205993.0
2024-07-23 10:25:00,26.52,26.59,26.5,26.59,126289.0,26.52,26.59,26.5,26.59,126289.0
2024-07-23 10:30:00,26.59,26.67,26.58,26.66,187125.0,26.59,26.67,26.58,26.66,187125.0
2024-07-23 10:35:00,26.65,26.67,26.62,26.62,105613.0,26.65,26.67,26.62,26.62,105613.0
2024-07-23 10:40:00,26.61,26.62,26.56,26.59,192801.0,26.61,26.62,26.56,26.59,192801.0
2024-07-23 10:45:00,26.58,26.59,26.55,26.57,125724.0,26.58,26.59,26.55,26.57,125724.0
2024-07-23 10:50:00,26.57,26.57,26.5,26.51,118177.0,26.57,26.57,26.5,26.51,118177.0
2024-07-23 10:55:00,26.51,26.52,26.49,26.5,76529.0,26.51,26.52,26.49,26.5,76529.0
2024-07-23 11:00:00,26.51,26.53,26.48,26.49,116134.0,26.51,26.53,26.48,26.49,116134.0
2024-07-23 11:05:00,26.49,26.49,26.46,26.48,294829.0,26.49,26.49,26.46,26.48,294829.0
2024-07-23 11:10:00,26.48,26.52,26.47,26.51,126857.0,26.48,26.52,26.47,26.51,126857.0
2024-07-23 11:15:00,26.52,26.54,26.51,26.53,63639.0,26.52,26.54,26.51,26.53,63639.0
2024-07-23 11:20:00,26.53,26.54,26.52,26.53,41887.0,26.53,26.54,26.52,26.53,41887.0
2024-07-23 11:25:00,26.53,26.56,26.51,26.53,87987.0,26.53,26.56,26.51,26.53,87987.0
2024-07-23 11:30:00,26.54,26.55,26.51,26.52,72461.0,26.54,26.55,26.51,26.52,72461.0
2024-07-23 11:35:00,26.53,26.54,26.52,26.54,68369.0,26.53,26.54,26.52,26.54,68369.0
2024-07-23 11:40:00,26.55,26.56,26.52,26.55,108634.0,26.55,26.56,26.52,26.55,108634.0
2024-07-23 11:45:00,26.56,26.57,26.53,26.55,127266.0,26.56,26.57,26.53,26.55,127266.0
2024-07-23 11:50:00,26.55,26.56,26.52,26.55,106277.0,26.55,26.56,26.52,26.55,106277.0
2024-07-23 11:55:00,26.55,26.56,26.53,26.56,68507.0,26.55,26.56,26.53,26.56,68507.0
2024-07-23 12:00:00,26.56,26.58,26.55,26.55,36577.0,26.56,26.58,26.55,26.55,36577.0
2024-07-23 12:05:00,26.55,26.56,26.54,26.56,35665.0,26.55,26.56,26.54,26.56,35665.0
2024-07-23 12:10:00,26.55,26.6,26.55,26.58,47985.0,26.55,26.6,26.55,26.58,47985.0
2024-07-23 12:15:00,26.59,26.59,26.55,26.55,65111.0,26.59,26.59,26.55,26.55,65111.0
2024-07-23 12:20:00,26.55,26.57,26.53,26.54,49246.0,26.55,26.57,26.53,26.54,49246.0
2024-07-23 12:25:00,26.53,26.55,26.51,26.54,186097.0,26.53,26.55,26.51,26.54,186097.0
2024-07-23 12:30:00,26.54,26.55,26.52,26.54,32205.0,26.54,26.55,26.52,26.54,32205.0
2024-07-23 12:35:00,26.54,26.55,26.52,26.53,20503.0,26.54,26.55,26.52,26.53,20503.0
2024-07-23 12:40:00,26.53,26.59,26.53,26.59,66691.0,26.53,26.59,26.53,26.59,66691.0
2024-07-23 12:45:00,26.59,26.61,26.57,26.59,182783.0,26.59,26.61,26.57,26.59,182783.0
2024-07-23 12:50:00,26.6,26.6,26.56,26.57,61744.0,26.6,26.6,26.56,26.57,61744.0
2024-07-23 12:55:00,26.57,26.58,26.56,26.58,42032.0,26.57,26.58,26.56,26.58,42032.0
2024-07-23 13:00:00,26.59,26.61,26.58,26.59,117660.0,26.59,26.61,26.58,26.59,117660.0
2024-07-23 13:05:00,26.59,26.6,26.57,26.59,62771.0,26.59,26.6,26.57,26.59,62771.0
2024-07-23 13:10:00,26.59,26.6,26.58,26.59,73044.0,26.59,26.6,26.58,26.59,73044.0
2024-07-23 13:15:00,26.59,26.59,26.56,26.57,18376.0,26.59,26.59,26.56,26.57,18376.0
2024-07-23 13:20:00,26.57,26.62,26.57,26.62,61199.0,26.57,26.62,26.57,26.62,61199.0
2024-07-23 13:25:00,26.62,26.63,26.61,26.61,63039.0,26.62,26.63,26.61,26.61,63039.0
2024-07-23 13:30:00,26.6,26.61,26.58,26.58,58263.0,26.6,26.61,26.58,26.58,58263.0
2024-07-23 13:35:00,26.59,26.59,26.58,26.58,14439.0,26.59,26.59,26.58,26.58,14439.0
2024-07-23 13:40:00,26.59,26.59,26.55,26.57,48519.0,26.59,26.59,26.55,26.57,48519.0
2024-07-23 13:45:00,26.56,26.59,26.55,26.59,40915.0,26.56,26.59,26.55,26.59,40915.0
2024-07-23 13:50:00,26.59,26.6,26.58,26.6,20214.0,26.59,26.6,26.58,26.6,20214.0
2024-07-23 13:55:00,26.59,26.59,26.58,26.59,26530.0,26.59,26.59,26.58,26.59,26530.0
2024-07-23 14:00:00,26.58,26.6,26.58,26.59,53513.0,26.58,26.6,26.58,26.59,53513.0
2024-07-23 14:05:00,26.58,26.59,26.57,26.58,54516.0,26.58,26.59,26.57,26.58,54516.0
2024-07-23 14:10:00,26.58,26.6,26.57,26.59,22527.0,26.58,26.6,26.57,26.59,22527.0
2024-07-23 14:15:00,26.58,26.6,26.57,26.57,41466.0,26.58,26.6,26.57,26.57,41466.0
2024-07-23 14:20:00,26.58,26.59,26.57,26.58,23498.0,26.58,26.59,26.57,26.58,23498.0
2024-07-23 14:25:00,26.58,26.58,26.56,26.58,89586.0,26.58,26.58,26.56,26.58,89586.0
2024-07-23 14:30:00,26.59,26.59,26.56,26.58,19672.0,26.59,26.59,26.56,26.58,19672.0
2024-07-23 14:35:00,26.58,26.59,26.56,26.59,30784.0,26.58,26.59,26.56,26.59,30784.0
2024-07-23 14:40:00,26.58,26.6,26.58,26.59,32631.0,26.58,26.6,26.58,26.59,32631.0
2024-07-23 14:45:00,26.59,26.61,26.59,26.59,21653.0,26.59,26.61,26.59,26.59,21653.0
2024-07-23 14:50:00,26.59,26.61,26.59,26.61,54425.0,26.59,26.61,26.59,26.61,54425.0
2024-07-23 14:55:00,26.61,26.62,26.6,26.61,36889.0,26.61,26.62,26.6,26.61,36889.0
2024-07-23 15:00:00,26.6,26.62,26.6,26.62,39499.0,26.6,26.62,26.6,26.62,39499.0
2024-07-23 15:05:00,26.61,26.62,26.61,26.62,10420.0,26.61,26.62,26.61,26.62,10420.0
2024-07-23 15:10:00,26.62,26.64,26.61,26.63,81839.0,26.62,26.64,26.61,26.63,81839.0
2024-07-23 15:15:00,26.63,26.65,26.63,26.64,37804.0,26.63,26.65,26.63,26.64,37804.0
2024-07-23 15:20:00,26.64,26.67,26.64,26.67,77754.0,26.64,26.67,26.64,26.67,77754.0
2024-07-23 15:25:00,26.68,26.68,26.66,26.67,80936.0,26.68,26.68,26.66,26.67,80936.0
2024-07-23 15:30:00,26.67,26.67,26.66,26.67,47583.0,26.67,26.67,26.66,26.67,47583.0
2024-07-23 15:35:00,26.67,26.67,26.65,26.66,88154.0,26.67,26.67,26.65,26.66,88154.0
2024-07-23 15:40:00,26.66,26.67,26.65,26.65,69748.0,26.66,26.67,26.65,26.65,69748.0
2024-07-23 15:45:00,26.66,26.68,26.65,26.67,402379.0,26.66,26.68,26.65,26.67,402379.0
2024-07-23 15:50:00,26.68,26.68,26.67,26.67,105595.0,26.68,26.68,26.67,26.67,105595.0
2024-07-23 15:55:00,26.67,26.68,26.66,26.67,253451.0,26.67,26.68,26.66,26.67,253451.0
2024-07-24 09:30:00,26.73,26.8,26.73,26.78,346093.0,26.73,26.8,26.73,26.78,346093.0
2024-07-24 09:35:00,26.79,26.88,26.78,26.87,289037.0,26.79,26.88,26.78,26.87,289037.0
2024-07-24 09:40:00,26.87,26.89,26.83,26.84,186501.0,26.87,26.89,26.83,26.84,186501.0
2024-07-24 09:45:00,26.85,26.86,26.71,26.79,693007.0,26.85,26.86,26.71,26.79,693007.0
2024-07-24 09:50:00,26.79,26.79,26.7,26.72,256686.0,26.79,26.79,26.7,26.72,256686.0
2024-07-24 09:55:00,26.72,26.75,26.7,26.72,155645.0,26.72,26.75,26.7,26.72,155645.0
2024-07-24 10:00:00,26.71,26.78,26.71,26.77,203591.0,26.71,26.78,26.71,26.77,203591.0
2024-07-24 10:05:00,26.77,26.82,26.71,26.72,378452.0,26.77,26.82,26.71,26.72,378452.0
2024-07-24 10:10:00,26.72,26.75,26.64,26.66,287253.0,26.72,26.75,26.64,26.66,287253.0
2024-07-24 10:15:00,26.66,26.77,26.66,26.75,211856.0,26.66,26.77,26.66,26.75,211856.0
2024-07-24 10:20:00,26.75,26.75,26.68,26.71,153627.0,26.75,26.75,26.68,26.71,153627.0
2024-07-24 10:25:00,26.71,26.78,26.7,26.77,127903.0,26.71,26.78,26.7,26.77,127903.0
2024-07-24 10:30:00,26.77,26.8,26.73,26.74,259229.0,26.77,26.8,26.73,26.74,259229.0
2024-07-24 10:35:00,26.74,26.77,26.73,26.75,69470.0,26.74,26.77,26.73,26.75,69470.0
2024-07-24 10:40:00,26.75,26.78,26.73,26.78,266693.0,26.75,26.78,26.73,26.78,266693.0
2024-07-24 10:45:00,26.78,26.8,26.75,26.79,97417.0,26.78,26.8,26.75,26.79,97417.0
2024-07-24 10:50:00,26.79,26.85,26.78,26.85,152442.0,26.79,26.85,26.78,26.85,152442.0
2024-07-24 10:55:00,26.85,26.86,26.83,26.84,199090.0,26.85,26.86,26.83,26.84,199090.0
2024-07-24 11:00:00,26.84,26.86,26.81,26.81,154036.0,26.84,26.86,26.81,26.81,154036.0
2024-07-24 11:05:00,26.81,26.82,26.79,26.8,100718.0,26.81,26.82,26.79,26.8,100718.0
2024-07-24 11:10:00,26.81,26.82,26.78,26.8,90212.0,26.81,26.82,26.78,26.8,90212.0
2024-07-24 11:15:00,26.8,26.82,26.76,26.79,148492.0,26.8,26.82,26.76,26.79,148492.0
2024-07-24 11:20:00,26.79,26.81,26.77,26.8,30133.0,26.79,26.81,26.77,26.8,30133.0
2024-07-24 11:25:00,26.81,26.83,26.8,26.83,262231.0,26.81,26.83,26.8,26.83,262231.0
2024-07-24 11:30:00,26.83,26.87,26.82,26.86,239664.0,26.83,26.87,26.82,26.86,239664.0
2024-07-24 11:35:00,26.85,26.87,26.83,26.84,65430.0,26.85,26.87,26.83,26.84,65430.0
2024-07-24 11:40:00,26.84,26.84,26.76,26.77,156379.0,26.84,26.84,26.76,26.77,156379.0
2024-07-24 11:45:00,26.77,26.78,26.74,26.76,139229.0,26.77,26.78,26.74,26.76,139229.0
2024-07-24 11:50:00,26.77,26.78,26.75,26.76,46976.0,26.77,26.78,26.75,26.76,46976.0
2024-07-24 11:55:00,26.76,26.77,26.74,26.74,58169.0,26.76,26.77,26.74,26.74,58169.0
2024-07-24 12:00:00,26.75,26.75,26.69,26.69,60811.0,26.75,26.75,26.69,26.69,60811.0
2024-07-24 12:05:00,26.69,26.7,26.66,26.68,112593.0,26.69,26.7,26.66,26.68,112593.0
2024-07-24 12:10:00,26.69,26.69,26.65,26.68,70807.0,26.69,26.69,26.65,26.68,70807.0
2024-07-24 12:15:00,26.68,26.7,26.67,26.68,42165.0,26.68,26.7,26.67,26.68,42165.0
2024-07-24 12:20:00,26.68,26.71,26.67,26.68,63115.0,26.68,26.71,26.67,26.68,63115.0
2024-07-24 12:25:00,26.68,26.69,26.66,26.67,57070.0,26.68,26.69,26.66,26.67,57070.0
2024-07-24 12:30:00,26.67,26.68,26.66,26.68,21911.0,26.67,26.68,26.66,26.68,21911.0
2024-07-24 12:35:00,26.68,26.69,26.66,26.66,45374.0,26.68,26.69,26.66,26.66,45374.0
2024-07-24 12:40:00,26.67,26.67,26.64,26.67,93772.0,26.67,26.67,26.64,26.67,93772.0
2024-07-24 12:45:00,26.67,26.67,26.63,26.67,142679.0,26.67,26.67,26.63,26.67,142679.0
2024-07-24 12:50:00,26.67,26.68,26.66,26.67,25728.0,26.67,26.68,26.66,26.67,25728.0
2024-07-24 12:55:00,26.67,26.67,26.65,26.66,41342.0,26.67,26.67,26.65,26.66,41342.0
2024-07-24 13:00:00,26.66,26.66,26.63,26.64,62234.0,26.66,26.66,26.63,26.64,62234.0
2024-07-24 13:05:00,26.64,26.65,26.62,26.64,144581.0,26.64,26.65,26.62,26.64,144581.0
2024-07-24 13:10:00,26.65,26.66,26.63,26.65,51801.0,26.65,26.66,26.63,26.65,51801.0
2024-07-24 13:15:00,26.65,26.65,26.6,26.61,264354.0,26.65,26.65,26.6,26.61,264354.0
2024-07-24 13:20:00,26.61,26.61,26.59,26.61,97690.0,26.61,26.61,26.59,26.61,97690.0
2024-07-24 13:25:00,26.61,26.62,26.57,26.59,109788.0,26.61,26.62,26.57,26.59,109788.0
2024-07-24 13:30:00,26.59,26.61,26.58,26.61,69368.0,26.59,26.61,26.58,26.61,69368.0
2024-07-24 13:35:00,26.61,26.61,26.55,26.56,160326.0,26.61,26.61,26.55,26.56,160326.0
2024-07-24 13:40:00,26.55,26.58,26.55,26.55,126523.0,26.55,26.58,26.55,26.55,126523.0
2024-07-24 13:45:00,26.55,26.55,26.51,26.54,90235.0,26.55,26.55,26.51,26.54,90235.0
2024-07-24 13:50:00,26.53,26.54,26.51,26.52,61355.0,26.53,26.54,26.51,26.52,61355.0
2024-07-24 13:55:00,26.52,26.52,26.49,26.51,152399.0,26.52,26.52,26.49,26.51,152399.0
2024-07-24 14:00:00,26.5,26.51,26.46,26.46,105862.0,26.5,26.51,26.46,26.46,105862.0
2024-07-24 14:05:00,26.46,26.48,26.45,26.46,71173.0,26.46,26.48,26.45,26.46,71173.0
2024-07-24 14:10:00,26.46,26.5,26.46,26.49,56886.0,26.46,26.5,26.46,26.49,56886.0
2024-07-24 14:15:00,26.49,26.49,26.47,26.49,50075.0,26.49,26.49,26.47,26.49,50075.0
2024-07-24 14:20:00,26.49,26.49,26.46,26.48,60119.0,26.49,26.49,26.46,26.48,60119.0
2024-07-24 14:25:00,26.48,26.51,26.48,26.51,54505.0,26.48,26.51,26.48,26.51,54505.0
2024-07-24 14:30:00,26.5,26.52,26.5,26.52,72068.0,26.5,26.52,26.5,26.52,72068.0
2024-07-24 14:35:00,26.52,26.52,26.5,26.52,35111.0,26.52,26.52,26.5,26.52,35111.0
2024-07-24 14:40:00,26.52,26.52,26.48,26.49,26578.0,26.52,26.52,26.48,26.49,26578.0
2024-07-24 14:45:00,26.48,26.5,26.48,26.49,44285.0,26.48,26.5,26.48,26.49,44285.0
2024-07-24 14:50:00,26.49,26.49,26.48,26.49,37327.0,26.49,26.49,26.48,26.49,37327.0
2024-07-24 14:55:00,26.48,26.5,26.48,26.49,67562.0,26.48,26.5,26.48,26.49,67562.0
2024-07-24 15:00:00,26.49,26.49,26.46,26.46,135387.0,26.49,26.49,26.46,26.46,135387.0
2024-07-24 15:05:00,26.47,26.47,26.45,26.45,83576.0,26.47,26.47,26.45,26.45,83576.0
2024-07-24 15:10:00,26.45,26.46,26.43,26.46,239967.0,26.45,26.46,26.43,26.46,239967.0
2024-07-24 15:15:00,26.46,26.46,26.43,26.45,127526.0,26.46,26.46,26.43,26.45,127526.0
2024-07-24 15:20:00,26.45,26.47,26.45,26.46,65019.0,26.45,26.47,26.45,26.46,65019.0
2024-07-24 15:25:00,26.46,26.47,26.44,26.45,170917.0,26.46,26.47,26.44,26.45,170917.0
2024-07-24 15:30:00,26.44,26.47,26.42,26.47,264644.0,26.44,26.47,26.42,26.47,264644.0
2024-07-24 15:35:00,26.47,26.49,26.46,26.47,325823.0,26.47,26.49,26.46,26.47,325823.0
2024-07-24 15:40:00,26.47,26.47,26.44,26.47,151160.0,26.47,26.47,26.44,26.47,151160.0
2024-07-24 15:45:00,26.46,26.48,26.42,26.43,247419.0,26.46,26.48,26.42,26.43,247419.0
2024-07-24 15:50:00,26.43,26.44,26.42,26.44,124296.0,26.43,26.44,26.42,26.44,124296.0
2024-07-24 15:55:00,26.43,26.44,26.41,26.43,374122.0,26.43,26.44,26.41,26.43,374122.0
2024-07-25 09:30:00,25.24,25.32,25.17,25.24,2207653.0,25.24,25.32,25.17,25.24,2207653.0
2024-07-25 09:35:00,25.24,25.29,25.19,25.2,859494.0,25.24,25.29,25.19,25.2,859494.0
2024-07-25 09:40:00,25.2,25.34,25.17,25.33,959466.0,25.2,25.34,25.17,25.33,959466.0
2024-07-25 09:45:00,25.32,25.38,25.2,25.2,1158896.0,25.32,25.38,25.2,25.2,1158896.0
2024-07-25 09:50:00,25.2,25.27,25.19,25.21,1110055.0,25.2,25.27,25.19,25.21,1110055.0
2024-07-25 09:55:00,25.21,25.3,25.21,25.3,1164481.0,25.21,25.3,25.21,25.3,1164481.0
2024-07-25 10:00:00,25.29,25.33,25.23,25.28,857005.0,25.29,25.33,25.23,25.28,857005.0
2024-07-25 10:05:00,25.28,25.31,25.22,25.24,619155.0,25.28,25.31,25.22,25.24,619155.0
2024-07-25 10:10:00,25.24,25.25,25.2,25.25,1079902.0,25.24,25.25,25.2,25.25,1079902.0
2024-07-25 10:15:00,25.24,25.31,25.21,25.31,1059400.0,25.24,25.31,25.21,25.31,1059400.0
2024-07-25 10:20:00,25.31,25.37,25.29,25.34,436153.0,25.31,25.37,25.29,25.34,436153.0
2024-07-25 10:25:00,25.34,25.4,25.32,25.38,522759.0,25.34,25.4,25.32,25.38,522759.0
2024-07-25 10:30:00,25.38,25.38,25.28,25.3,625648.0,25.38,25.38,25.28,25.3,625648.0
2024-07-25 10:35:00,25.3,25.33,25.26,25.3,390649.0,25.3,25.33,25.26,25.3,390649.0
2024-07-25 10:40:00,25.3,25.32,25.27,25.32,163797.0,25.3,25.32,25.27,25.32,163797.0
2024-07-25 10:45:00,25.32,25.41,25.32,25.38,455525.0,25.32,25.41,25.32,25.38,455525.0
2024-07-25 10:50:00,25.38,25.51,25.36,25.5,361638.0,25.38,25.51,25.36,25.5,361638.0
2024-07-25 10:55:00,25.49,25.53,25.47,25.51,432795.0,25.49,25.53,25.47,25.51,432795.0
2024-07-25 11:00:00,25.51,25.54,25.46,25.47,342508.0,25.51,25.54,25.46,25.47,342508.0
2024-07-25 11:05:00,25.48,25.49,25.43,25.49,531869.0,25.48,25.49,25.43,25.49,531869.0
2024-07-25 11:10:00,25.49,25.54,25.49,25.51,809123.0,25.49,25.54,25.49,25.51,809123.0
2024-07-25 11:15:00,25.51,25.53,25.5,25.51,352657.0,25.51,25.53,25.5,25.51,352657.0
2024-07-25 11:20:00,25.5,25.51,25.41,25.43,352492.0,25.5,25.51,25.41,25.43,352492.0
2024-07-25 11:25:00,25.44,25.47,25.41,25.47,255134.0,25.44,25.47,25.41,25.47,255134.0
2024-07-25 11:30:00,25.47,25.5,25.45,25.46,328604.0,25.47,25.5,25.45,25.46,328604.0
2024-07-25 11:35:00,25.46,25.49,25.43,25.48,298035.0,25.46,25.49,25.43,25.48,298035.0
2024-07-25 11:40:00,25.48,25.49,25.44,25.45,164643.0,25.48,25.49,25.44,25.45,164643.0
2024-07-25 11:45:00,25.46,25.47,25.41,25.43,204948.0,25.46,25.47,25.41,25.43,204948.0
2024-07-25 11:50:00,25.43,25.48,25.41,25.46,292787.0,25.43,25.48,25.41,25.46,292787.0
2024-07-25 11:55:00,25.46,25.49,25.45,25.48,99986.0,25.46,25.49,25.45,25.48,99986.0
2024-07-25 12:00:00,25.49,25.49,25.44,25.44,229039.0,25.49,25.49,25.44,25.44,229039.0
2024-07-25 12:05:00,25.44,25.46,25.4,25.43,479511.0,25.44,25.46,25.4,25.43,479511.0
2024-07-25 12:10:00,25.43,25.44,25.4,25.43,164996.0,25.43,25.44,25.4,25.43,164996.0
2024-07-25 12:15:00,25.42,25.47,25.41,25.46,156253.0,25.42,25.47,25.41,25.46,156253.0
2024-07-25 12:20:00,25.47,25.52,25.44,25.52,124103.0,25.47,25.52,25.44,25.52,124103.0
2024-07-25 12:25:00,25.52,25.53,25.47,25.49,140670.0,25.52,25.53,25.47,25.49,140670.0
2024-07-25 12:30:00,25.48,25.5,25.46,25.48,154187.0,25.48,25.5,25.46,25.48,154187.0
2024-07-25 12:35:00,25.49,25.52,25.48,25.5,88611.0,25.49,25.52,25.48,25.5,88611.0
2024-07-25 12:40:00,25.5,25.53,25.49,25.53,140412.0,25.5,25.53,25.49,25.53,140412.0
2024-07-25 12:45:00,25.53,25.54,25.46,25.48,283989.0,25.53,25.54,25.46,25.48,283989.0
2024-07-25 12:50:00,25.48,25.51,25.46,25.48,106045.0,25.48,25.51,25.46,25.48,106045.0
2024-07-25 12:55:00,25.49,25.5,25.46,25.46,149500.0,25.49,25.5,25.46,25.46,149500.0
2024-07-25 13:00:00,25.47,25.51,25.46,25.48,184619.0,25.47,25.51,25.46,25.48,184619.0
2024-07-25 13:05:00,25.48,25.49,25.45,25.46,191260.0,25.48,25.49,25.45,25.46,191260.0
2024-07-25 13:10:00,25.46,25.49,25.44,25.45,132349.0,25.46,25.49,25.44,25.45,132349.0
2024-07-25 13:15:00,25.44,25.45,25.41,25.42,202353.0,25.44,25.45,25.41,25.42,202353.0
2024-07-25 13:20:00,25.42,25.44,25.4,25.4,146445.0,25.42,25.44,25.4,25.4,146445.0
2024-07-25 13:25:00,25.41,25.42,25.32,25.34,755727.0,25.41,25.42,25.32,25.34,755727.0
2024-07-25 13:30:00,25.34,25.38,25.32,25.33,349134.0,25.34,25.38,25.32,25.33,349134.0
2024-07-25 13:35:00,25.34,25.36,25.32,25.35,104374.0,25.34,25.36,25.32,25.35,104374.0
2024-07-25 13:40:00,25.35,25.37,25.33,25.35,235617.0,25.35,25.37,25.33,25.35,235617.0
2024-07-25 13:45:00,25.36,25.37,25.34,25.36,184277.0,25.36,25.37,25.34,25.36,184277.0
2024-07-25 13:50:00,25.35,25.37,25.33,25.36,76009.0,25.35,25.37,25.33,25.36,76009.0
2024-07-25 13:55:00,25.36,25.41,25.35,25.39,571702.0,25.36,25.41,25.35,25.39,571702.0
2024-07-25 14:00:00,25.39,25.43,25.39,25.41,122246.0,25.39,25.43,25.39,25.41,122246.0
2024-07-25 14:05:00,25.41,25.42,25.38,25.39,73443.0,25.41,25.42,25.38,25.39,73443.0
2024-07-25 14:10:00,25.39,25.41,25.39,25.39,107154.0,25.39,25.41,25.39,25.39,107154.0
2024-07-25 14:15:00,25.39,25.43,25.39,25.42,136986.0,25.39,25.43,25.39,25.42,136986.0
2024-07-25 14:20:00,25.42,25.43,25.4,25.4,69312.0,25.42,25.43,25.4,25.4,69312.0
2024-07-25 14:25:00,25.4,25.43,25.4,25.42,51849.0,25.4,25.43,25.4,25.42,51849.0
2024-07-25 14:30:00,25.41,25.45,25.41,25.45,89647.0,25.41,25.45,25.41,25.45,89647.0
2024-07-25 14:35:00,25.46,25.46,25.42,25.42,67290.0,25.46,25.46,25.42,25.42,67290.0
2024-07-25 14:40:00,25.42,25.43,25.41,25.42,93699.0,25.42,25.43,25.41,25.42,93699.0
2024-07-25 14:45:00,25.42,25.42,25.38,25.38,92056.0,25.42,25.42,25.38,25.38,92056.0
2024-07-25 14:50:00,25.39,25.4,25.35,25.36,165387.0,25.39,25.4,25.35,25.36,165387.0
2024-07-25 14:55:00,25.36,25.39,25.36,25.37,33789.0,25.36,25.39,25.36,25.37,33789.0
2024-07-25 15:00:00,25.36,25.37,25.34,25.35,72610.0,25.36,25.37,25.34,25.35,72610.0
2024-07-25 15:05:00,25.35,25.37,25.34,25.36,56185.0,25.35,25.37,25.34,25.36,56185.0
2024-07-25 15:10:00,25.36,25.37,25.35,25.37,90581.0,25.36,25.37,25.35,25.37,90581.0
2024-07-25 15:15:00,25.36,25.39,25.36,25.38,271972.0,25.36,25.39,25.36,25.38,271972.0
2024-07-25 15:20:00,25.38,25.42,25.37,25.4,117089.0,25.38,25.42,25.37,25.4,117089.0
2024-07-25 15:25:00,25.4,25.44,25.4,25.43,137561.0,25.4,25.44,25.4,25.43,137561.0
2024-07-25 15:30:00,25.43,25.45,25.42,25.43,95759.0,25.43,25.45,25.42,25.43,95759.0
2024-07-25 15:35:00,25.43,25.44,25.41,25.41,98499.0,25.43,25.44,25.41,25.41,98499.0
2024-07-25 15:40:00,25.42,25.44,25.41,25.42,192345.0,25.42,25.44,25.41,25.42,192345.0
2024-07-25 15:45:00,25.42,25.42,25.39,25.42,399391.0,25.42,25.42,25.39,25.42,399391.0
2024-07-25 15:50:00,25.41,25.42,25.39,25.41,288446.0,25.41,25.42,25.39,25.41,288446.0
2024-07-25 15:55:00,25.41,25.42,25.39,25.4,729131.0,25.41,25.42,25.39,25.4,729131.0
2024-07-26 09:30:00,25.39,25.41,25.32,25.39,392572.0,25.39,25.41,25.32,25.39,392572.0
2024-07-26 09:35:00,25.39,25.42,25.37,25.38,452694.0,25.39,25.42,25.37,25.38,452694.0
2024-07-26 09:40:00,25.38,25.4,25.31,25.39,391681.0,25.38,25.4,25.31,25.39,391681.0
2024-07-26 09:45:00,25.38,25.41,25.33,25.33,395828.0,25.38,25.41,25.33,25.33,395828.0
2024-07-26 09:50:00,25.33,25.34,25.27,25.3,302462.0,25.33,25.34,25.27,25.3,302462.0
2024-07-26 09:55:00,25.29,25.35,25.29,25.33,152151.0,25.29,25.35,25.29,25.33,152151.0
2024-07-26 10:00:00,25.34,25.39,25.31,25.37,265195.0,25.34,25.39,25.31,25.37,265195.0
2024-07-26 10:05:00,25.37,25.39,25.34,25.35,394152.0,25.37,25.39,25.34,25.35,394152.0
2024-07-26 10:10:00,25.35,25.44,25.34,25.43,187093.0,25.35,25.44,25.34,25.43,187093.0
2024-07-26 10:15:00,25.42,25.43,25.38,25.41,218921.0,25.42,25.43,25.38,25.41,218921.0
2024-07-26 10:20:00,25.4,25.43,25.34,25.34,193300.0,25.4,25.43,25.34,25.34,193300.0
2024-07-26 10:25:00,25.34,25.35,25.32,25.34,325091.0,25.34,25.35,25.32,25.34,325091.0
2024-07-26 10:30:00,25.34,25.36,25.27,25.27,254206.0,25.34,25.36,25.27,25.27,254206.0
2024-07-26 10:35:00,25.28,25.28,25.21,25.26,243894.0,25.28,25.28,25.21,25.26,243894.0
2024-07-26 10:40:00,25.26,25.32,25.26,25.31,125415.0,25.26,25.32,25.26,25.31,125415.0
2024-07-26 10:45:00,25.32,25.33,25.26,25.27,101359.0,25.32,25.33,25.26,25.27,101359.0
2024-07-26 10:50:00,25.27,25.27,25.24,25.26,144888.0,25.27,25.27,25.24,25.26,144888.0
2024-07-26 10:55:00,25.26,25.29,25.25,25.29,87135.0,25.26,25.29,25.25,25.29,87135.0
2024-07-26 11:00:00,25.28,25.33,25.23,25.31,160180.0,25.28,25.33,25.23,25.31,160180.0
2024-07-26 11:05:00,25.31,25.34,25.29,25.32,106006.0,25.31,25.34,25.29,25.32,106006.0
2024-07-26 11:10:00,25.32,25.32,25.29,25.3,64630.0,25.32,25.32,25.29,25.3,64630.0
2024-07-26 11:15:00,25.3,25.37,25.28,25.36,94063.0,25.3,25.37,25.28,25.36,94063.0
2024-07-26 11:20:00,25.37,25.38,25.34,25.38,109422.0,25.37,25.38,25.34,25.38,109422.0
2024-07-26 11:25:00,25.38,25.4,25.35,25.36,187963.0,25.38,25.4,25.35,25.36,187963.0
2024-07-26 11:30:00,25.36,25.38,25.35,25.38,50021.0,25.36,25.38,25.35,25.38,50021.0
2024-07-26 11:35:00,25.37,25.4,25.36,25.4,160046.0,25.37,25.4,25.36,25.4,160046.0
2024-07-26 11:40:00,25.39,25.41,25.38,25.41,58622.0,25.39,25.41,25.38,25.41,58622.0
2024-07-26 11:45:00,25.4,25.41,25.37,25.39,79134.0,25.4,25.41,25.37,25.39,79134.0
2024-07-26 11:50:00,25.39,25.41,25.38,25.39,71997.0,25.39,25.41,25.38,25.39,71997.0
2024-07-26 11:55:00,25.39,25.41,25.37,25.39,59812.0,25.39,25.41,25.37,25.39,59812.0
2024-07-26 12:00:00,25.4,25.42,25.38,25.41,100471.0,25.4,25.42,25.38,25.41,100471.0
2024-07-26 12:05:00,25.41,25.42,25.39,25.39,46624.0,25.41,25.42,25.39,25.39,46624.0
2024-07-26 12:10:00,25.4,25.41,25.37,25.41,207752.0,25.4,25.41,25.37,25.41,207752.0
2024-07-26 12:15:00,25.41,25.46,25.4,25.45,154308.0,25.41,25.46,25.4,25.45,154308.0
2024-07-26 12:20:00,25.45,25.48,25.43,25.45,144073.0,25.45,25.48,25.43,25.45,144073.0
2024-07-26 12:25:00,25.45,25.47,25.44,25.46,154254.0,25.45,25.47,25.44,25.46,154254.0
2024-07-26 12:30:00,25.45,25.47,25.45,25.47,64986.0,25.45,25.47,25.45,25.47,64986.0
2024-07-26 12:35:00,25.46,25.47,25.45,25.46,62190.0,25.46,25.47,25.45,25.46,62190.0
2024-07-26 12:40:00,25.46,25.49,25.44,25.48,239351.0,25.46,25.49,25.44,25.48,239351.0
2024-07-26 12:45:00,25.49,25.52,25.48,25.5,139113.0,25.49,25.52,25.48,25.5,139113.0
2024-07-26 12:50:00,25.5,25.52,25.49,25.5,82706.0,25.5,25.52,25.49,25.5,82706.0
2024-07-26 12:55:00,25.51,25.53,25.5,25.52,113916.0,25.51,25.53,25.5,25.52,113916.0
2024-07-26 13:00:00,25.52,25.52,25.46,25.47,198351.0,25.52,25.52,25.46,25.47,198351.0
2024-07-26 13:05:00,25.47,25.48,25.45,25.46,43941.0,25.47,25.48,25.45,25.46,43941.0
2024-07-26 13:10:00,25.46,25.48,25.45,25.46,40346.0,25.46,25.48,25.45,25.46,40346.0
2024-07-26 13:15:00,25.46,25.47,25.44,25.46,81563.0,25.46,25.47,25.44,25.46,81563.0
2024-07-26 13:20:00,25.46,25.48,25.44,25.44,86928.0,25.46,25.48,25.44,25.44,86928.0
2024-07-26 13:25:00,25.44,25.46,25.42,25.42,51217.0,25.44,25.46,25.42,25.42,51217.0
2024-07-26 13:30:00,25.43,25.44,25.4,25.4,55336.0,25.43,25.44,25.4,25.4,55336.0
2024-07-26 13:35:00,25.41,25.41,25.37,25.39,100672.0,25.41,25.41,25.37,25.39,100672.0
2024-07-26 13:40:00,25.39,25.39,25.37,25.38,262835.0,25.39,25.39,25.37,25.38,262835.0
2024-07-26 13:45:00,25.37,25.4,25.37,25.39,64677.0,25.37,25.4,25.37,25.39,64677.0
2024-07-26 13:50:00,25.39,25.4,25.39,25.39,19568.0,25.39,25.4,25.39,25.39,19568.0
2024-07-26 13:55:00,25.39,25.4,25.38,25.39,13254.0,25.39,25.4,25.38,25.39,13254.0
2024-07-26 14:00:00,25.39,25.41,25.38,25.38,52107.0,25.39,25.41,25.38,25.38,52107.0
2024-07-26 14:05:00,25.39,25.4,25.37,25.39,26111.0,25.39,25.4,25.37,25.39,26111.0
2024-07-26 14:10:00,25.4,25.43,25.4,25.41,41006.0,25.4,25.43,25.4,25.41,41006.0
2024-07-26 14:15:00,25.41,25.43,25.41,25.42,50840.0,25.41,25.43,25.41,25.42,50840.0
2024-07-26 14:20:00,25.42,25.43,25.4,25.41,41019.0,25.42,25.43,25.4,25.41,41019.0
2024-07-26 14:25:00,25.41,25.43,25.41,25.43,50055.0,25.41,25.43,25.41,25.43,50055.0
2024-07-26 14:30:00,25.43,25.43,25.4,25.41,30902.0,25.43,25.43,25.4,25.41,30902.0
2024-07-26 14:35:00,25.41,25.42,25.4,25.41,44174.0,25.41,25.42,25.4,25.41,44174.0
2024-07-26 14:40:00,25.42,25.42,25.39,25.41,43714.0,25.42,25.42,25.39,25.41,43714.0
2024-07-26 14:45:00,25.4,25.41,25.39,25.39,105524.0,25.4,25.41,25.39,25.39,105524.0
2024-07-26 14:50:00,25.39,25.39,25.37,25.37,32763.0,25.39,25.39,25.37,25.37,32763.0
2024-07-26 14:55:00,25.37,25.4,25.37,25.38,74839.0,25.37,25.4,25.37,25.38,74839.0
2024-07-26 15:00:00,25.38,25.39,25.35,25.35,58907.0,25.38,25.39,25.35,25.35,58907.0
2024-07-26 15:05:00,25.35,25.37,25.35,25.37,53068.0,25.35,25.37,25.35,25.37,53068.0
2024-07-26 15:10:00,25.37,25.38,25.36,25.37,71765.0,25.37,25.38,25.36,25.37,71765.0
2024-07-26 15:15:00,25.37,25.38,25.35,25.38,45301.0,25.37,25.38,25.35,25.38,45301.0
2024-07-26 15:20:00,25.38,25.4,25.37,25.39,53712.0,25.38,25.4,25.37,25.39,53712.0
2024-07-26 15:25:00,25.4,25.41,25.39,25.4,49738.0,25.4,25.41,25.39,25.4,49738.0
2024-07-26 15:30:00,25.4,25.4,25.38,25.39,104151.0,25.4,25.4,25.38,25.39,104151.0
2024-07-26 15:35:00,25.39,25.41,25.38,25.4,49796.0,25.39,25.41,25.38,25.4,49796.0
2024-07-26 15:40:00,25.41,25.42,25.4,25.41,126064.0,25.41,25.42,25.4,25.41,126064.0
2024-07-26 15:45:00,25.42,25.44,25.41,25.43,147765.0,25.42,25.44,25.41,25.43,147765.0
2024-07-26 15:50:00,25.44,25.45,25.43,25.43,194344.0,25.44,25.45,25.43,25.43,194344.0
2024-07-26 15:55:00,25.44,25.48,25.43,25.47,619969.0,25.44,25.48,25.43,25.47,619969.0
2024-07-29 09:30:00,25.54,25.58,25.45,25.48,429686.0,25.54,25.58,25.45,25.48,429686.0
2024-07-29 09:35:00,25.48,25.56,25.47,25.54,196160.0,25.48,25.56,25.47,25.54,196160.0
2024-07-29 09:40:00,25.54,25.54,25.42,25.45,367189.0,25.54,25.54,25.42,25.45,367189.0
2024-07-29 09:45:00,25.45,25.51,25.43,25.44,155120.0,25.45,25.51,25.43,25.44,155120.0
2024-07-29 09:50:00,25.45,25.52,25.43,25.51,152805.0,25.45,25.52,25.43,25.51,152805.0
2024-07-29 09:55:00,25.51,25.53,25.48,25.48,94506.0,25.51,25.53,25.48,25.48,94506.0
2024-07-29 10:00:00,25.5,25.51,25.45,25.51,463266.0,25.5,25.51,25.45,25.51,463266.0
2024-07-29 10:05:00,25.5,25.53,25.48,25.51,175690.0,25.5,25.53,25.48,25.51,175690.0
2024-07-29 10:10:00,25.5,25.51,25.44,25.44,82884.0,25.5,25.51,25.44,25.44,82884.0
2024-07-29 10:15:00,25.45,25.45,25.35,25.38,360130.0,25.45,25.45,25.35,25.38,360130.0
2024-07-29 10:20:00,25.38,25.42,25.36,25.41,866182.0,25.38,25.42,25.36,25.41,866182.0
2024-07-29 10:25:00,25.41,25.42,25.38,25.39,77500.0,25.41,25.42,25.38,25.39,77500.0
2024-07-29 10:30:00,25.39,25.4,25.3,25.34,441989.0,25.39,25.4,25.3,25.34,441989.0
2024-07-29 10:35:00,25.34,25.34,25.28,25.29,264263.0,25.34,25.34,25.28,25.29,264263.0
2024-07-29 10:40:00,25.29,25.31,25.18,25.2,685610.0,25.29,25.31,25.18,25.2,685610.0
2024-07-29 10:45:00,25.2,25.25,25.17,25.19,354187.0,25.2,25.25,25.17,25.19,354187.0
2024-07-29 10:50:00,25.19,25.21,25.17,25.2,219655.0,25.19,25.21,25.17,25.2,219655.0
2024-07-29 10:55:00,25.2,25.24,25.19,25.23,287287.0,25.2,25.24,25.19,25.23,287287.0
2024-07-29 11:00:00,25.22,25.22,25.15,25.2,327275.0,25.22,25.22,25.15,25.2,327275.0
2024-07-29 11:05:00,25.2,25.21,25.17,25.19,138910.0,25.2,25.21,25.17,25.19,138910.0
2024-07-29 11:10:00,25.19,25.2,25.07,25.1,499493.0,25.19,25.2,25.07,25.1,499493.0
2024-07-29 11:15:00,25.09,25.1,24.93,24.94,1375498.0,25.09,25.1,24.93,24.94,1375498.0
2024-07-29 11:20:00,24.94,25.04,24.94,25.01,494626.0,24.94,25.04,24.94,25.01,494626.0
2024-07-29 11:25:00,25.0,25.08,24.99,25.07,223921.0,25.0,25.08,24.99,25.07,223921.0
2024-07-29 11:30:00,25.07,25.07,25.02,25.04,148813.0,25.07,25.07,25.02,25.04,148813.0
2024-07-29 11:35:00,25.04,25.07,25.01,25.06,129585.0,25.04,25.07,25.01,25.06,129585.0
2024-07-29 11:40:00,25.05,25.15,25.05,25.12,245696.0,25.05,25.15,25.05,25.12,245696.0
2024-07-29 11:45:00,25.12,25.19,25.11,25.18,177392.0,25.12,25.19,25.11,25.18,177392.0
2024-07-29 11:50:00,25.18,25.2,25.15,25.16,277618.0,25.18,25.2,25.15,25.16,277618.0
2024-07-29 11:55:00,25.16,25.18,25.15,25.15,247030.0,25.16,25.18,25.15,25.15,247030.0
2024-07-29 12:00:00,25.16,25.18,25.14,25.15,397110.0,25.16,25.18,25.14,25.15,397110.0
2024-07-29 12:05:00,25.16,25.18,25.14,25.16,227868.0,25.16,25.18,25.14,25.16,227868.0
2024-07-29 12:10:00,25.15,25.16,25.13,25.14,50893.0,25.15,25.16,25.13,25.14,50893.0
2024-07-29 12:15:00,25.15,25.19,25.14,25.17,97773.0,25.15,25.19,25.14,25.17,97773.0
2024-07-29 12:20:00,25.17,25.18,25.16,25.18,78954.0,25.17,25.18,25.16,25.18,78954.0
2024-07-29 12:25:00,25.17,25.17,25.14,25.16,105860.0,25.17,25.17,25.14,25.16,105860.0
2024-07-29 12:30:00,25.17,25.18,25.15,25.17,165304.0,25.17,25.18,25.15,25.17,165304.0
2024-07-29 12:35:00,25.18,25.18,25.16,25.17,44159.0,25.18,25.18,25.16,25.17,44159.0
2024-07-29 12:40:00,25.16,25.2,25.16,25.18,69917.0,25.16,25.2,25.16,25.18,69917.0
2024-07-29 12:45:00,25.18,25.23,25.17,25.22,151339.0,25.18,25.23,25.17,25.22,151339.0
2024-07-29 12:50:00,25.22,25.22,25.19,25.21,114343.0,25.22,25.22,25.19,25.21,114343.0
2024-07-29 12:55:00,25.2,25.22,25.19,25.2,162353.0,25.2,25.22,25.19,25.2,162353.0
2024-07-29 13:00:00,25.21,25.21,25.19,25.2,82703.0,25.21,25.21,25.19,25.2,82703.0
2024-07-29 13:05:00,25.21,25.22,25.19,25.22,52847.0,25.21,25.22,25.19,25.22,52847.0
2024-07-29 13:10:00,25.21,25.27,25.21,25.26,196015.0,25.21,25.27,25.21,25.26,196015.0
2024-07-29 13:15:00,25.26,25.28,25.23,25.28,66155.0,25.26,25.28,25.23,25.28,66155.0
2024-07-29 13:20:00,25.28,25.32,25.25,25.3,216825.0,25.28,25.32,25.25,25.3,216825.0
2024-07-29 13:25:00,25.31,25.33,25.29,25.3,158009.0,25.31,25.33,25.29,25.3,158009.0
2024-07-29 13:30:00,25.29,25.3,25.28,25.3,87974.0,25.29,25.3,25.28,25.3,87974.0
2024-07-29 13:35:00,25.3,25.33,25.29,25.33,70368.0,25.3,25.33,25.29,25.33,70368.0
2024-07-29 13:40:00,25.32,25.36,25.32,25.34,98387.0,25.32,25.36,25.32,25.34,98387.0
2024-07-29 13:45:00,25.34,25.35,25.33,25.35,68036.0,25.34,25.35,25.33,25.35,68036.0
2024-07-29 13:50:00,25.35,25.35,25.31,25.32,40850.0,25.35,25.35,25.31,25.32,40850.0
2024-07-29 13:55:00,25.31,25.32,25.29,25.3,72774.0,25.31,25.32,25.29,25.3,72774.0
2024-07-29 14:00:00,25.29,25.31,25.27,25.27,110081.0,25.29,25.31,25.27,25.27,110081.0
2024-07-29 14:05:00,25.28,25.3,25.27,25.28,126861.0,25.28,25.3,25.27,25.28,126861.0
2024-07-29 14:10:00,25.28,25.3,25.27,25.29,47620.0,25.28,25.3,25.27,25.29,47620.0
2024-07-29 14:15:00,25.29,25.3,25.27,25.3,40697.0,25.29,25.3,25.27,25.3,40697.0
2024-07-29 14:20:00,25.3,25.32,25.29,25.29,50082.0,25.3,25.32,25.29,25.29,50082.0
2024-07-29 14:25:00,25.29,25.31,25.28,25.31,31973.0,25.29,25.31,25.28,25.31,31973.0
2024-07-29 14:30:00,25.31,25.32,25.3,25.32,44550.0,25.31,25.32,25.3,25.32,44550.0
2024-07-29 14:35:00,25.32,25.32,25.3,25.31,15347.0,25.32,25.32,25.3,25.31,15347.0
2024-07-29 14:40:00,25.31,25.33,25.31,25.32,89071.0,25.31,25.33,25.31,25.32,89071.0
2024-07-29 14:45:00,25.33,25.33,25.29,25.3,36987.0,25.33,25.33,25.29,25.3,36987.0
2024-07-29 14:50:00,25.3,25.31,25.29,25.3,64772.0,25.3,25.31,25.29,25.3,64772.0
2024-07-29 14:55:00,25.31,25.34,25.31,25.33,68457.0,25.31,25.34,25.31,25.33,68457.0
2024-07-29 15:00:00,25.32,25.35,25.32,25.34,60953.0,25.32,25.35,25.32,25.34,60953.0
2024-07-29 15:05:00,25.33,25.34,25.31,25.32,52892.0,25.33,25.34,25.31,25.32,52892.0
2024-07-29 15:10:00,25.33,25.35,25.33,25.34,30046.0,25.33,25.35,25.33,25.34,30046.0
2024-07-29 15:15:00,25.34,25.37,25.34,25.37,19760.0,25.34,25.37,25.34,25.37,19760.0
2024-07-29 15:20:00,25.37,25.41,25.36,25.39,88318.0,25.37,25.41,25.36,25.39,88318.0
2024-07-29 15:25:00,25.4,25.43,25.4,25.43,275896.0,25.4,25.43,25.4,25.43,275896.0
2024-07-29 15:30:00,25.43,25.44,25.41,25.42,201083.0,25.43,25.44,25.41,25.42,201083.0
2024-07-29 15:35:00,25.43,25.46,25.42,25.46,77047.0,25.43,25.46,25.42,25.46,77047.0
2024-07-29 15:40:00,25.46,25.47,25.44,25.45,157708.0,25.46,25.47,25.44,25.45,157708.0
2024-07-29 15:45:00,25.46,25.48,25.45,25.46,127806.0,25.46,25.48,25.45,25.46,127806.0
2024-07-29 15:50:00,25.47,25.48,25.46,25.46,144293.0,25.47,25.48,25.46,25.46,144293.0
2024-07-29 15:55:00,25.46,25.48,25.44,25.44,619409.0,25.46,25.48,25.44,25.44,619409.0
2024-07-30 09:30:00,25.57,25.64,25.51,25.59,499640.0,25.57,25.64,25.51,25.59,499640.0
2024-07-30 09:35:00,25.6,25.6,25.55,25.58,223790.0,25.6,25.6,25.55,25.58,223790.0
2024-07-30 09:40:00,25.58,25.62,25.54,25.55,242453.0,25.58,25.62,25.54,25.55,242453.0
2024-07-30 09:45:00,25.55,25.55,25.49,25.53,152346.0,25.55,25.55,25.49,25.53,152346.0
2024-07-30 09:50:00,25.52,25.55,25.5,25.53,135729.0,25.52,25.55,25.5,25.53,135729.0
2024-07-30 09:55:00,25.53,25.56,25.52,25.54,137719.0,25.53,25.56,25.52,25.54,137719.0
2024-07-30 10:00:00,25.53,25.53,25.33,25.47,1159019.0,25.53,25.53,25.33,25.47,1159019.0
2024-07-30 10:05:00,25.47,25.52,25.43,25.45,284172.0,25.47,25.52,25.43,25.45,284172.0
2024-07-30 10:10:00,25.45,25.48,25.4,25.48,187471.0,25.45,25.48,25.4,25.48,187471.0
2024-07-30 10:15:00,25.47,25.5,25.45,25.5,145792.0,25.47,25.5,25.45,25.5,145792.0
2024-07-30 10:20:00,25.5,25.57,25.49,25.55,191452.0,25.5,25.57,25.49,25.55,191452.0
2024-07-30 10:25:00,25.55,25.58,25.52,25.57,104933.0,25.55,25.58,25.52,25.57,104933.0
2024-07-30 10:30:00,25.56,25.61,25.55,25.58,209336.0,25.56,25.61,25.55,25.58,209336.0
2024-07-30 10:35:00,25.58,25.59,25.54,25.58,172284.0,25.58,25.59,25.54,25.58,172284.0
2024-07-30 10:40:00,25.57,25.59,25.55,25.57,112432.0,25.57,25.59,25.55,25.57,112432.0
2024-07-30 10:45:00,25.56,25.69,25.55,25.64,292990.0,25.56,25.69,25.55,25.64,292990.0
2024-07-30 10:50:00,25.64,25.65,25.61,25.61,185899.0,25.64,25.65,25.61,25.61,185899.0
2024-07-30 10:55:00,25.61,25.65,25.58,25.58,138656.0,25.61,25.65,25.58,25.58,138656.0
2024-07-30 11:00:00,25.58,25.6,25.54,25.56,343872.0,25.58,25.6,25.54,25.56,343872.0
2024-07-30 11:05:00,25.56,25.57,25.53,25.56,198638.0,25.56,25.57,25.53,25.56,198638.0
2024-07-30 11:10:00,25.55,25.61,25.54,25.6,195853.0,25.55,25.61,25.54,25.6,195853.0
2024-07-30 11:15:00,25.6,25.64,25.6,25.61,110086.0,25.6,25.64,25.6,25.61,110086.0
2024-07-30 11:20:00,25.6,25.62,25.55,25.57,165137.0,25.6,25.62,25.55,25.57,165137.0
2024-07-30 11:25:00,25.58,25.59,25.52,25.54,149974.0,25.58,25.59,25.52,25.54,149974.0
2024-07-30 11:30:00,25.55,25.56,25.53,25.55,59800.0,25.55,25.56,25.53,25.55,59800.0
2024-07-30 11:35:00,25.55,25.57,25.51,25.52,128711.0,25.55,25.57,25.51,25.52,128711.0
2024-07-30 11:40:00,25.52,25.52,25.49,25.51,78595.0,25.52,25.52,25.49,25.51,78595.0
2024-07-30 11:45:00,25.5,25.52,25.49,25.5,98057.0,25.5,25.52,25.49,25.5,98057.0
2024-07-30 11:50:00,25.5,25.53,25.48,25.52,37690.0,25.5,25.53,25.48,25.52,37690.0
2024-07-30 11:55:00,25.52,25.55,25.51,25.54,53295.0,25.52,25.55,25.51,25.54,53295.0
2024-07-30 12:00:00,25.54,25.55,25.53,25.55,62674.0,25.54,25.55,25.53,25.55,62674.0
2024-07-30 12:05:00,25.55,25.59,25.53,25.59,37854.0,25.55,25.59,25.53,25.59,37854.0
2024-07-30 12:10:00,25.58,25.61,25.56,25.57,86699.0,25.58,25.61,25.56,25.57,86699.0
2024-07-30 12:15:00,25.57,25.59,25.56,25.59,20189.0,25.57,25.59,25.56,25.59,20189.0
2024-07-30 12:20:00,25.59,25.61,25.58,25.6,38278.0,25.59,25.61,25.58,25.6,38278.0
2024-07-30 12:25:00,25.6,25.64,25.6,25.63,70183.0,25.6,25.64,25.6,25.63,70183.0
2024-07-30 12:30:00,25.63,25.65,25.61,25.61,83960.0,25.63,25.65,25.61,25.61,83960.0
2024-07-30 12:35:00,25.61,25.66,25.61,25.65,186490.0,25.61,25.66,25.61,25.65,186490.0
2024-07-30 12:40:00,25.65,25.68,25.64,25.65,169475.0,25.65,25.68,25.64,25.65,169475.0
2024-07-30 12:45:00,25.66,25.73,25.65,25.72,207181.0,25.66,25.73,25.65,25.72,207181.0
2024-07-30 12:50:00,25.72,25.72,25.65,25.67,210041.0,25.72,25.72,25.65,25.67,210041.0
2024-07-30 12:55:00,25.67,25.77,25.67,25.72,572441.0,25.67,25.77,25.67,25.72,572441.0
2024-07-30 13:00:00,25.73,25.88,25.71,25.8,1124582.0,25.73,25.88,25.71,25.8,1124582.0
2024-07-30 13:05:00,25.79,25.81,25.77,25.79,165578.0,25.79,25.81,25.77,25.79,165578.0
2024-07-30 13:10:00,25.79,25.79,25.74,25.76,263338.0,25.79,25.79,25.74,25.76,263338.0
2024-07-30 13:15:00,25.77,25.79,25.75,25.79,99968.0,25.77,25.79,25.75,25.79,99968.0
2024-07-30 13:20:00,25.79,25.94,25.78,25.92,316668.0,25.79,25.94,25.78,25.92,316668.0
2024-07-30 13:25:00,25.93,25.93,25.85,25.87,296724.0,25.93,25.93,25.85,25.87,296724.0
2024-07-30 13:30:00,25.88,25.89,25.84,25.88,200433.0,25.88,25.89,25.84,25.88,200433.0
2024-07-30 13:35:00,25.89,25.91,25.86,25.89,216068.0,25.89,25.91,25.86,25.89,216068.0
2024-07-30 13:40:00,25.89,25.9,25.84,25.85,188446.0,25.89,25.9,25.84,25.85,188446.0
2024-07-30 13:45:00,25.85,25.87,25.83,25.87,207220.0,25.85,25.87,25.83,25.87,207220.0
2024-07-30 13:50:00,25.87,25.88,25.83,25.85,115636.0,25.87,25.88,25.83,25.85,115636.0
2024-07-30 13:55:00,25.85,25.86,25.83,25.86,60992.0,25.85,25.86,25.83,25.86,60992.0
2024-07-30 14:00:00,25.87,25.87,25.83,25.85,52046.0,25.87,25.87,25.83,25.85,52046.0
2024-07-30 14:05:00,25.85,25.87,25.84,25.86,87833.0,25.85,25.87,25.84,25.86,87833.0
2024-07-30 14:10:00,25.86,25.89,25.85,25.88,52622.0,25.86,25.89,25.85,25.88,52622.0
2024-07-30 14:15:00,25.88,25.89,25.87,25.87,68625.0,25.88,25.89,25.87,25.87,68625.0
2024-07-30 14:20:00,25.88,25.89,25.86,25.88,43038.0,25.88,25.89,25.86,25.88,43038.0
2024-07-30 14:25:00,25.88,25.88,25.84,25.87,107883.0,25.88,25.88,25.84,25.87,107883.0
2024-07-30 14:30:00,25.87,25.87,25.84,25.84,43140.0,25.87,25.87,25.84,25.84,43140.0
2024-07-30 14:35:00,25.85,25.88,25.84,25.87,60922.0,25.85,25.88,25.84,25.87,60922.0
2024-07-30 14:40:00,25.86,25.88,25.86,25.88,19604.0,25.86,25.88,25.86,25.88,19604.0
2024-07-30 14:45:00,25.88,25.88,25.83,25.84,94260.0,25.88,25.88,25.83,25.84,94260.0
2024-07-30 14:50:00,25.84,25.85,25.83,25.84,40710.0,25.84,25.85,25.83,25.84,40710.0
2024-07-30 14:55:00,25.84,25.86,25.83,25.85,60374.0,25.84,25.86,25.83,25.85,60374.0
2024-07-30 15:00:00,25.84,25.85,25.82,25.84,35152.0,25.84,25.85,25.82,25.84,35152.0
2024-07-30 15:05:00,25.85,25.86,25.83,25.86,58541.0,25.85,25.86,25.83,25.86,58541.0
2024-07-30 15:10:00,25.85,25.87,25.84,25.86,63537.0,25.85,25.87,25.84,25.86,63537.0
2024-07-30 15:15:00,25.85,25.87,25.85,25.87,28115.0,25.85,25.87,25.85,25.87,28115.0
2024-07-30 15:20:00,25.87,25.89,25.85,25.89,72543.0,25.87,25.89,25.85,25.89,72543.0
2024-07-30 15:25:00,25.89,25.9,25.87,25.89,47280.0,25.89,25.9,25.87,25.89,47280.0
2024-07-30 15:30:00,25.89,25.9,25.87,25.88,61736.0,25.89,25.9,25.87,25.88,61736.0
2024-07-30 15:35:00,25.88,25.88,25.85,25.86,99069.0,25.88,25.88,25.85,25.86,99069.0
2024-07-30 15:40:00,25.86,25.87,25.85,25.86,177283.0,25.86,25.87,25.85,25.86,177283.0
2024-07-30 15:45:00,25.86,25.88,25.85,25.88,139113.0,25.86,25.88,25.85,25.88,139113.0
2024-07-30 15:50:00,25.88,25.88,25.83,25.84,423383.0,25.88,25.88,25.83,25.84,423383.0
2024-07-30 15:55:00,25.84,25.84,25.83,25.83,313561.0,25.84,25.84,25.83,25.83,313561.0
2024-07-31 09:30:00,26.23,26.34,26.23,26.32,440745.0,26.23,26.34,26.23,26.32,440745.0
2024-07-31 09:35:00,26.32,26.36,26.25,26.33,539867.0,26.32,26.36,26.25,26.33,539867.0
2024-07-31 09:40:00,26.33,26.36,26.31,26.32,243783.0,26.33,26.36,26.31,26.32,243783.0
2024-07-31 09:45:00,26.32,26.35,26.25,26.27,334357.0,26.32,26.35,26.25,26.27,334357.0
2024-07-31 09:50:00,26.26,26.34,26.25,26.34,256506.0,26.26,26.34,26.25,26.34,256506.0
2024-07-31 09:55:00,26.33,26.35,26.28,26.3,137134.0,26.33,26.35,26.28,26.3,137134.0
2024-07-31 10:00:00,26.3,26.33,26.26,26.27,239835.0,26.3,26.33,26.26,26.27,239835.0
2024-07-31 10:05:00,26.27,26.31,26.26,26.3,146958.0,26.27,26.31,26.26,26.3,146958.0
2024-07-31 10:10:00,26.3,26.33,26.26,26.33,218007.0,26.3,26.33,26.26,26.33,218007.0
2024-07-31 10:15:00,26.33,26.35,26.28,26.28,166512.0,26.33,26.35,26.28,26.28,166512.0
2024-07-31 10:20:00,26.28,26.29,26.2,26.26,371092.0,26.28,26.29,26.2,26.26,371092.0
2024-07-31 10:25:00,26.25,26.27,26.22,26.26,103822.0,26.25,26.27,26.22,26.26,103822.0
2024-07-31 10:30:00,26.25,26.28,26.23,26.26,133996.0,26.25,26.28,26.23,26.26,133996.0
2024-07-31 10:35:00,26.25,26.28,26.24,26.26,112891.0,26.25,26.28,26.24,26.26,112891.0
2024-07-31 10:40:00,26.26,26.26,26.22,26.24,183120.0,26.26,26.26,26.22,26.24,183120.0
2024-07-31 10:45:00,26.24,26.28,26.23,26.26,157287.0,26.24,26.28,26.23,26.26,157287.0
2024-07-31 10:50:00,26.25,26.25,26.17,26.19,400172.0,26.25,26.25,26.17,26.19,400172.0
2024-07-31 10:55:00,26.19,26.24,26.19,26.24,152345.0,26.19,26.24,26.19,26.24,152345.0
2024-07-31 11:00:00,26.23,26.26,26.21,26.22,80417.0,26.23,26.26,26.21,26.22,80417.0
2024-07-31 11:05:00,26.23,26.26,26.21,26.25,162907.0,26.23,26.26,26.21,26.25,162907.0
2024-07-31 11:10:00,26.25,26.26,26.22,26.25,109864.0,26.25,26.26,26.22,26.25,109864.0
2024-07-31 11:15:00,26.25,26.28,26.24,26.26,167093.0,26.25,26.28,26.24,26.26,167093.0
2024-07-31 11:20:00,26.27,26.28,26.2,26.22,81927.0,26.27,26.28,26.2,26.22,81927.0
2024-07-31 11:25:00,26.22,26.24,26.21,26.21,136507.0,26.22,26.24,26.21,26.21,136507.0
2024-07-31 11:30:00,26.22,26.27,26.22,26.26,69111.0,26.22,26.27,26.22,26.26,69111.0
2024-07-31 11:35:00,26.26,26.28,26.24,26.28,71678.0,26.26,26.28,26.24,26.28,71678.0
2024-07-31 11:40:00,26.28,26.29,26.26,26.28,98083.0,26.28,26.29,26.26,26.28,98083.0
2024-07-31 11:45:00,26.28,26.3,26.26,26.3,180751.0,26.28,26.3,26.26,26.3,180751.0
2024-07-31 11:50:00,26.29,26.29,26.26,26.27,85308.0,26.29,26.29,26.26,26.27,85308.0
2024-07-31 11:55:00,26.28,26.29,26.27,26.27,35418.0,26.28,26.29,26.27,26.27,35418.0
2024-07-31 12:00:00,26.28,26.3,26.27,26.29,64192.0,26.28,26.3,26.27,26.29,64192.0
2024-07-31 12:05:00,26.28,26.28,26.25,26.28,81288.0,26.28,26.28,26.25,26.28,81288.0
2024-07-31 12:10:00,26.28,26.3,26.26,26.29,43308.0,26.28,26.3,26.26,26.29,43308.0
2024-07-31 12:15:00,26.28,26.29,26.26,26.27,73064.0,26.28,26.29,26.26,26.27,73064.0
2024-07-31 12:20:00,26.26,26.31,26.26,26.3,84138.0,26.26,26.31,26.26,26.3,84138.0
2024-07-31 12:25:00,26.3,26.32,26.29,26.31,81086.0,26.3,26.32,26.29,26.31,81086.0
2024-07-31 12:30:00,26.32,26.32,26.27,26.28,97784.0,26.32,26.32,26.27,26.28,97784.0
2024-07-31 12:35:00,26.27,26.27,26.25,26.27,87857.0,26.27,26.27,26.25,26.27,87857.0
2024-07-31 12:40:00,26.27,26.28,26.24,26.25,90488.0,26.27,26.28,26.24,26.25,90488.0
2024-07-31 12:45:00,26.26,26.28,26.25,26.27,75498.0,26.26,26.28,26.25,26.27,75498.0
2024-07-31 12:50:00,26.27,26.27,26.24,26.25,93022.0,26.27,26.27,26.24,26.25,93022.0
2024-07-31 12:55:00,26.25,26.26,26.24,26.25,85200.0,26.25,26.26,26.24,26.25,85200.0
2024-07-31 13:00:00,26.25,26.28,26.24,26.28,179431.0,26.25,26.28,26.24,26.28,179431.0
2024-07-31 13:05:00,26.27,26.28,26.25,26.25,108372.0,26.27,26.28,26.25,26.25,108372.0
2024-07-31 13:10:00,26.25,26.28,26.24,26.27,125639.0,26.25,26.28,26.24,26.27,125639.0
2024-07-31 13:15:00,26.28,26.29,26.27,26.29,68443.0,26.28,26.29,26.27,26.29,68443.0
2024-07-31 13:20:00,26.29,26.29,26.27,26.28,143881.0,26.29,26.29,26.27,26.28,143881.0
2024-07-31 13:25:00,26.28,26.28,26.24,26.25,62229.0,26.28,26.28,26.24,26.25,62229.0
2024-07-31 13:30:00,26.25,26.25,26.17,26.2,387221.0,26.25,26.25,26.17,26.2,387221.0
2024-07-31 13:35:00,26.19,26.22,26.15,26.17,156215.0,26.19,26.22,26.15,26.17,156215.0
2024-07-31 13:40:00,26.17,26.19,26.16,26.18,162467.0,26.17,26.19,26.16,26.18,162467.0
2024-07-31 13:45:00,26.18,26.2,26.16,26.19,87809.0,26.18,26.2,26.16,26.19,87809.0
2024-07-31 13:50:00,26.2,26.21,26.19,26.2,127982.0,26.2,26.21,26.19,26.2,127982.0
2024-07-31 13:55:00,26.2,26.21,26.17,26.18,117705.0,26.2,26.21,26.17,26.18,117705.0
2024-07-31 14:00:00,26.18,26.19,26.06,26.14,826502.0,26.18,26.19,26.06,26.14,826502.0
2024-07-31 14:05:00,26.13,26.16,26.09,26.14,290976.0,26.13,26.16,26.09,26.14,290976.0
2024-07-31 14:10:00,26.15,26.16,26.1,26.12,129914.0,26.15,26.16,26.1,26.12,129914.0
2024-07-31 14:15:00,26.11,26.13,26.1,26.13,97798.0,26.11,26.13,26.1,26.13,97798.0
2024-07-31 14:20:00,26.11,26.16,26.11,26.16,72556.0,26.11,26.16,26.11,26.16,72556.0
2024-07-31 14:25:00,26.15,26.19,26.13,26.19,97717.0,26.15,26.19,26.13,26.19,97717.0
2024-07-31 14:30:00,26.19,26.23,26.17,26.21,86079.0,26.19,26.23,26.17,26.21,86079.0
2024-07-31 14:35:00,26.21,26.24,26.15,26.24,721705.0,26.21,26.24,26.15,26.24,721705.0
2024-07-31 14:40:00,26.24,26.33,26.23,26.3,774490.0,26.24,26.33,26.23,26.3,774490.0
2024-07-31 14:45:00,26.3,26.38,26.26,26.37,503339.0,26.3,26.38,26.26,26.37,503339.0
2024-07-31 14:50:00,26.37,26.37,26.31,26.31,595769.0,26.37,26.37,26.31,26.31,595769.0
2024-07-31 14:55:00,26.3,26.35,26.29,26.33,198562.0,26.3,26.35,26.29,26.33,198562.0
2024-07-31 15:00:00,26.33,26.36,26.32,26.34,187394.0,26.33,26.36,26.32,26.34,187394.0
2024-07-31 15:05:00,26.34,26.35,26.3,26.3,235751.0,26.34,26.35,26.3,26.3,235751.0
2024-07-31 15:10:00,26.3,26.33,26.27,26.29,237126.0,26.3,26.33,26.27,26.29,237126.0
2024-07-31 15:15:00,26.29,26.34,26.28,26.33,205344.0,26.29,26.34,26.28,26.33,205344.0
2024-07-31 15:20:00,26.32,26.38,26.32,26.36,308543.0,26.32,26.38,26.32,26.36,308543.0
2024-07-31 15:25:00,26.35,26.4,26.35,26.37,851025.0,26.35,26.4,26.35,26.37,851025.0
2024-07-31 15:30:00,26.37,26.44,26.36,26.44,354803.0,26.37,26.44,26.36,26.44,354803.0
2024-07-31 15:35:00,26.44,26.5,26.43,26.5,369222.0,26.44,26.5,26.43,26.5,369222.0
2024-07-31 15:40:00,26.49,26.5,26.45,26.47,537399.0,26.49,26.5,26.45,26.47,537399.0
2024-07-31 15:45:00,26.46,26.48,26.42,26.43,772208.0,26.46,26.48,26.42,26.43,772208.0
2024-07-31 15:50:00,26.43,26.46,26.39,26.42,652255.0,26.43,26.46,26.39,26.42,652255.0
2024-07-31 15:55:00,26.41,26.42,26.37,26.4,1322460.0,26.41,26.42,26.37,26.4,1322460.0
2024-08-01 09:30:00,26.53,26.53,26.44,26.52,409349.0,26.53,26.53,26.44,26.52,409349.0
2024-08-01 09:35:00,26.5,26.56,26.47,26.49,192114.0,26.5,26.56,26.47,26.49,192114.0
2024-08-01 09:40:00,26.49,26.51,26.46,26.46,229632.0,26.49,26.51,26.46,26.46,229632.0
2024-08-01 09:45:00,26.46,26.49,26.42,26.43,325097.0,26.46,26.49,26.42,26.43,325097.0
2024-08-01 09:50:00,26.43,26.45,26.39,26.45,365264.0,26.43,26.45,26.39,26.45,365264.0
2024-08-01 09:55:00,26.45,26.46,26.43,26.46,148117.0,26.45,26.46,26.43,26.46,148117.0
2024-08-01 10:00:00,26.46,26.54,26.46,26.5,311107.0,26.46,26.54,26.46,26.5,311107.0
2024-08-01 10:05:00,26.5,26.5,26.29,26.32,563242.0,26.5,26.5,26.29,26.32,563242.0
2024-08-01 10:10:00,26.31,26.36,26.26,26.32,311661.0,26.31,26.36,26.26,26.32,311661.0
2024-08-01 10:15:00,26.32,26.32,26.25,26.28,213732.0,26.32,26.32,26.25,26.28,213732.0
2024-08-01 10:20:00,26.27,26.3,26.17,26.2,670037.0,26.27,26.3,26.17,26.2,670037.0
2024-08-01 10:25:00,26.2,26.23,26.12,26.13,444701.0,26.2,26.23,26.12,26.13,444701.0
2024-08-01 10:30:00,26.12,26.23,26.12,26.2,371580.0,26.12,26.23,26.12,26.2,371580.0
2024-08-01 10:35:00,26.2,26.22,26.09,26.21,351131.0,26.2,26.22,26.09,26.21,351131.0
2024-08-01 10:40:00,26.21,26.21,26.14,26.17,303011.0,26.21,26.21,26.14,26.17,303011.0
2024-08-01 10:45:00,26.17,26.17,26.03,26.04,479560.0,26.17,26.17,26.03,26.04,479560.0
2024-08-01 10:50:00,26.05,26.1,25.94,25.95,502629.0,26.05,26.1,25.94,25.95,502629.0
2024-08-01 10:55:00,25.95,25.99,25.91,25.98,498894.0,25.95,25.99,25.91,25.98,498894.0
2024-08-01 11:00:00,25.99,26.04,25.95,26.0,208105.0,25.99,26.04,25.95,26.0,208105.0
2024-08-01 11:05:00,26.0,26.01,25.95,25.96,212494.0,26.0,26.01,25.95,25.96,212494.0
2024-08-01 11:10:00,25.95,25.98,25.92,25.96,205642.0,25.95,25.98,25.92,25.96,205642.0
2024-08-01 11:15:00,25.95,26.06,25.95,26.04,198607.0,25.95,26.06,25.95,26.04,198607.0
2024-08-01 11:20:00,26.03,26.05,26.0,26.05,139923.0,26.03,26.05,26.0,26.05,139923.0
2024-08-01 11:25:00,26.05,26.13,26.04,26.06,228474.0,26.05,26.13,26.04,26.06,228474.0
2024-08-01 11:30:00,26.07,26.15,26.05,26.13,869350.0,26.07,26.15,26.05,26.13,869350.0
2024-08-01 11:35:00,26.12,26.14,26.05,26.05,207799.0,26.12,26.14,26.05,26.05,207799.0
2024-08-01 11:40:00,26.05,26.06,26.01,26.01,189159.0,26.05,26.06,26.01,26.01,189159.0
2024-08-01 11:45:00,26.01,26.02,25.93,25.99,134622.0,26.01,26.02,25.93,25.99,134622.0
2024-08-01 11:50:00,26.0,26.03,25.97,25.97,93568.0,26.0,26.03,25.97,25.97,93568.0
2024-08-01 11:55:00,25.97,25.99,25.93,25.94,208384.0,25.97,25.99,25.93,25.94,208384.0
2024-08-01 12:00:00,25.95,25.99,25.95,25.98,228697.0,25.95,25.99,25.95,25.98,228697.0
2024-08-01 12:05:00,25.98,26.03,25.97,26.0,66120.0,25.98,26.03,25.97,26.0,66120.0
2024-08-01 12:10:00,26.0,26.01,25.95,26.0,104037.0,26.0,26.01,25.95,26.0,104037.0
2024-08-01 12:15:00,26.0,26.02,25.97,25.97,73624.0,26.0,26.02,25.97,25.97,73624.0
2024-08-01 12:20:00,25.98,25.99,25.92,25.96,84356.0,25.98,25.99,25.92,25.96,84356.0
2024-08-01 12:25:00,25.96,26.0,25.94,26.0,81350.0,25.96,26.0,25.94,26.0,81350.0
2024-08-01 12:30:00,25.99,26.0,25.96,25.97,67765.0,25.99,26.0,25.96,25.97,67765.0
2024-08-01 12:35:00,25.97,26.0,25.96,25.97,78112.0,25.97,26.0,25.96,25.97,78112.0
2024-08-01 12:40:00,25.97,25.97,25.91,25.95,229890.0,25.97,25.97,25.91,25.95,229890.0
2024-08-01 12:45:00,25.96,25.96,25.92,25.94,175610.0,25.96,25.96,25.92,25.94,175610.0
2024-08-01 12:50:00,25.93,25.95,25.91,25.92,110788.0,25.93,25.95,25.91,25.92,110788.0
2024-08-01 12:55:00,25.92,25.93,25.86,25.92,385881.0,25.92,25.93,25.86,25.92,385881.0
2024-08-01 13:00:00,25.92,25.92,25.8,25.81,447020.0,25.92,25.92,25.8,25.81,447020.0
2024-08-01 13:05:00,25.8,25.87,25.8,25.86,203231.0,25.8,25.87,25.8,25.86,203231.0
2024-08-01 13:10:00,25.86,25.88,25.84,25.85,282474.0,25.86,25.88,25.84,25.85,282474.0
2024-08-01 13:15:00,25.84,25.88,25.82,25.86,323529.0,25.84,25.88,25.82,25.86,323529.0
2024-08-01 13:20:00,25.86,25.89,25.84,25.87,118290.0,25.86,25.89,25.84,25.87,118290.0
2024-08-01 13:25:00,25.87,25.88,25.82,25.82,78917.0,25.87,25.88,25.82,25.82,78917.0
2024-08-01 13:30:00,25.82,25.83,25.79,25.83,97342.0,25.82,25.83,25.79,25.83,97342.0
2024-08-01 13:35:00,25.83,25.85,25.8,25.81,86056.0,25.83,25.85,25.8,25.81,86056.0
2024-08-01 13:40:00,25.81,25.82,25.79,25.79,45919.0,25.81,25.82,25.79,25.79,45919.0
2024-08-01 13:45:00,25.79,25.84,25.79,25.83,90559.0,25.79,25.84,25.79,25.83,90559.0
2024-08-01 13:50:00,25.83,25.87,25.83,25.86,76957.0,25.83,25.87,25.83,25.86,76957.0
2024-08-01 13:55:00,25.86,25.88,25.85,25.87,85015.0,25.86,25.88,25.85,25.87,85015.0
2024-08-01 14:00:00,25.87,25.89,25.85,25.86,140084.0,25.87,25.89,25.85,25.86,140084.0
2024-08-01 14:05:00,25.86,25.88,25.85,25.87,85262.0,25.86,25.88,25.85,25.87,85262.0
2024-08-01 14:10:00,25.86,25.87,25.82,25.83,106251.0,25.86,25.87,25.82,25.83,106251.0
2024-08-01 14:15:00,25.84,25.85,25.8,25.8,46459.0,25.84,25.85,25.8,25.8,46459.0
2024-08-01 14:20:00,25.81,25.85,25.8,25.83,116240.0,25.81,25.85,25.8,25.83,116240.0
2024-08-01 14:25:00,25.82,25.82,25.75,25.78,200044.0,25.82,25.82,25.75,25.78,200044.0
2024-08-01 14:30:00,25.78,25.79,25.76,25.77,61572.0,25.78,25.79,25.76,25.77,61572.0
2024-08-01 14:35:00,25.78,25.81,25.77,25.81,65826.0,25.78,25.81,25.77,25.81,65826.0
2024-08-01 14:40:00,25.81,25.82,25.77,25.77,63941.0,25.81,25.82,25.77,25.77,63941.0
2024-08-01 14:45:00,25.78,25.79,25.75,25.78,82711.0,25.78,25.79,25.75,25.78,82711.0
2024-08-01 14:50:00,25.78,25.84,25.78,25.83,178319.0,25.78,25.84,25.78,25.83,178319.0
2024-08-01 14:55:00,25.84,25.87,25.83,25.84,257047.0,25.84,25.87,25.83,25.84,257047.0
2024-08-01 15:00:00,25.85,25.87,25.82,25.84,153723.0,25.85,25.87,25.82,25.84,153723.0
2024-08-01 15:05:00,25.84,25.9,25.84,25.89,417239.0,25.84,25.9,25.84,25.89,417239.0
2024-08-01 15:10:00,25.89,25.91,25.86,25.9,715538.0,25.89,25.91,25.86,25.9,715538.0
2024-08-01 15:15:00,25.9,25.92,25.89,25.91,213048.0,25.9,25.92,25.89,25.91,213048.0
2024-08-01 15:20:00,25.91,25.95,25.9,25.95,42689.0,25.91,25.95,25.9,25.95,42689.0
2024-08-01 15:25:00,25.94,25.98,25.94,25.98,128030.0,25.94,25.98,25.94,25.98,128030.0
2024-08-01 15:30:00,25.98,26.0,25.97,25.98,536854.0,25.98,26.0,25.97,25.98,536854.0
2024-08-01 15:35:00,25.98,25.99,25.96,25.99,271614.0,25.98,25.99,25.96,25.99,271614.0
2024-08-01 15:40:00,25.98,26.0,25.97,26.0,318657.0,25.98,26.0,25.97,26.0,318657.0
2024-08-01 15:45:00,25.99,26.02,25.98,26.01,198277.0,25.99,26.02,25.98,26.01,198277.0
2024-08-01 15:50:00,26.01,26.02,25.99,25.99,257408.0,26.01,26.02,25.99,25.99,257408.0
2024-08-01 15:55:00,26.0,26.04,25.99,26.03,805760.0,26.0,26.04,25.99,26.03,805760.0
2024-08-02 09:30:00,26.44,26.48,26.42,26.44,698370.0,26.44,26.48,26.42,26.44,698370.0
2024-08-02 09:35:00,26.44,26.5,26.36,26.38,436421.0,26.44,26.5,26.36,26.38,436421.0
2024-08-02 09:40:00,26.38,26.4,26.29,26.3,450308.0,26.38,26.4,26.29,26.3,450308.0
2024-08-02 09:45:00,26.3,26.33,26.25,26.31,260851.0,26.3,26.33,26.25,26.31,260851.0
2024-08-02 09:50:00,26.31,26.37,26.28,26.29,171167.0,26.31,26.37,26.28,26.29,171167.0
2024-08-02 09:55:00,26.29,26.32,26.27,26.3,182875.0,26.29,26.32,26.27,26.3,182875.0
2024-08-02 10:00:00,26.3,26.36,26.26,26.34,420840.0,26.3,26.36,26.26,26.34,420840.0
2024-08-02 10:05:00,26.35,26.36,26.21,26.21,350135.0,26.35,26.36,26.21,26.21,350135.0
2024-08-02 10:10:00,26.21,26.29,26.15,26.28,352065.0,26.21,26.29,26.15,26.28,352065.0
2024-08-02 10:15:00,26.28,26.35,26.27,26.31,302711.0,26.28,26.35,26.27,26.31,302711.0
2024-08-02 10:20:00,26.32,26.4,26.27,26.32,340064.0,26.32,26.4,26.27,26.32,340064.0
2024-08-02 10:25:00,26.32,26.32,26.23,26.24,266674.0,26.32,26.32,26.23,26.24,266674.0
2024-08-02 10:30:00,26.24,26.26,25.96,25.99,898564.0,26.24,26.26,25.96,25.99,898564.0
2024-08-02 10:35:00,25.98,26.02,25.82,25.89,1398070.0,25.98,26.02,25.82,25.89,1398070.0
2024-08-02 10:40:00,25.89,25.93,25.76,25.79,720357.0,25.89,25.93,25.76,25.79,720357.0
2024-08-02 10:45:00,25.8,25.82,25.69,25.7,628100.0,25.8,25.82,25.69,25.7,628100.0
2024-08-02 10:50:00,25.7,25.79,25.66,25.75,556087.0,25.7,25.79,25.66,25.75,556087.0
2024-08-02 10:55:00,25.74,25.77,25.63,25.69,417958.0,25.74,25.77,25.63,25.69,417958.0
2024-08-02 11:00:00,25.68,25.74,25.65,25.69,432042.0,25.68,25.74,25.65,25.69,432042.0
2024-08-02 11:05:00,25.7,25.74,25.59,25.63,589273.0,25.7,25.74,25.59,25.63,589273.0
2024-08-02 11:10:00,25.63,25.69,25.52,25.54,825073.0,25.63,25.69,25.52,25.54,825073.0
2024-08-02 11:15:00,25.54,25.66,25.5,25.63,563923.0,25.54,25.66,25.5,25.63,563923.0
2024-08-02 11:20:00,25.63,25.75,25.62,25.7,489516.0,25.63,25.75,25.62,25.7,489516.0
2024-08-02 11:25:00,25.7,25.75,25.67,25.74,302469.0,25.7,25.75,25.67,25.74,302469.0
2024-08-02 11:30:00,25.73,25.79,25.72,25.74,448825.0,25.73,25.79,25.72,25.74,448825.0
2024-08-02 11:35:00,25.73,25.77,25.7,25.7,158018.0,25.73,25.77,25.7,25.7,158018.0
2024-08-02 11:40:00,25.7,25.73,25.66,25.71,151247.0,25.7,25.73,25.66,25.71,151247.0
2024-08-02 11:45:00,25.71,25.81,25.7,25.79,301617.0,25.71,25.81,25.7,25.79,301617.0
2024-08-02 11:50:00,25.78,25.85,25.78,25.8,261828.0,25.78,25.85,25.78,25.8,261828.0
2024-08-02 11:55:00,25.81,25.87,25.81,25.87,417468.0,25.81,25.87,25.81,25.87,417468.0
2024-08-02 12:00:00,25.87,25.92,25.83,25.86,866278.0,25.87,25.92,25.83,25.86,866278.0
2024-08-02 12:05:00,25.86,26.01,25.85,25.99,1450651.0,25.86,26.01,25.85,25.99,1450651.0
2024-08-02 12:10:00,25.99,26.0,25.95,25.99,322134.0,25.99,26.0,25.95,25.99,322134.0
2024-08-02 12:15:00,26.0,26.05,25.92,25.94,397284.0,26.0,26.05,25.92,25.94,397284.0
2024-08-02 12:20:00,25.94,25.97,25.91,25.95,280603.0,25.94,25.97,25.91,25.95,280603.0
2024-08-02 12:25:00,25.95,26.0,25.94,25.96,466973.0,25.95,26.0,25.94,25.96,466973.0
2024-08-02 12:30:00,25.95,25.96,25.92,25.92,196590.0,25.95,25.96,25.92,25.92,196590.0
2024-08-02 12:35:00,25.92,25.93,25.87,25.89,477318.0,25.92,25.93,25.87,25.89,477318.0
2024-08-02 12:40:00,25.89,25.9,25.81,25.81,183963.0,25.89,25.9,25.81,25.81,183963.0
2024-08-02 12:45:00,25.81,25.86,25.78,25.86,164393.0,25.81,25.86,25.78,25.86,164393.0
2024-08-02 12:50:00,25.86,25.91,25.86,25.86,253998.0,25.86,25.91,25.86,25.86,253998.0
2024-08-02 12:55:00,25.87,25.89,25.85,25.87,88737.0,25.87,25.89,25.85,25.87,88737.0
2024-08-02 13:00:00,25.87,25.88,25.83,25.84,90146.0,25.87,25.88,25.83,25.84,90146.0
2024-08-02 13:05:00,25.84,25.88,25.81,25.87,149819.0,25.84,25.88,25.81,25.87,149819.0
2024-08-02 13:10:00,25.88,25.89,25.84,25.85,51921.0,25.88,25.89,25.84,25.85,51921.0
2024-08-02 13:15:00,25.85,25.87,25.82,25.85,71816.0,25.85,25.87,25.82,25.85,71816.0
2024-08-02 13:20:00,25.85,25.87,25.8,25.81,69343.0,25.85,25.87,25.8,25.81,69343.0
2024-08-02 13:25:00,25.81,25.83,25.78,25.81,110266.0,25.81,25.83,25.78,25.81,110266.0
2024-08-02 13:30:00,25.81,25.89,25.8,25.86,93176.0,25.81,25.89,25.8,25.86,93176.0
2024-08-02 13:35:00,25.88,25.88,25.84,25.88,66943.0,25.88,25.88,25.84,25.88,66943.0
2024-08-02 13:40:00,25.89,25.91,25.89,25.89,96891.0,25.89,25.91,25.89,25.89,96891.0
2024-08-02 13:45:00,25.9,25.9,25.86,25.86,101174.0,25.9,25.9,25.86,25.86,101174.0
2024-08-02 13:50:00,25.86,25.9,25.86,25.88,60473.0,25.86,25.9,25.86,25.88,60473.0
2024-08-02 13:55:00,25.88,25.88,25.85,25.88,51626.0,25.88,25.88,25.85,25.88,51626.0
2024-08-02 14:00:00,25.87,25.88,25.86,25.88,63352.0,25.87,25.88,25.86,25.88,63352.0
2024-08-02 14:05:00,25.88,25.92,25.87,25.91,55030.0,25.88,25.92,25.87,25.91,55030.0
2024-08-02 14:10:00,25.91,25.94,25.9,25.94,64561.0,25.91,25.94,25.9,25.94,64561.0
2024-08-02 14:15:00,25.94,25.98,25.94,25.97,68360.0,25.94,25.98,25.94,25.97,68360.0
2024-08-02 14:20:00,25.96,25.99,25.96,25.98,76038.0,25.96,25.99,25.96,25.98,76038.0
2024-08-02 14:25:00,25.98,26.01,25.97,26.0,89521.0,25.98,26.01,25.97,26.0,89521.0
2024-08-02 14:30:00,26.0,26.03,25.99,26.02,107528.0,26.0,26.03,25.99,26.02,107528.0
2024-08-02 14:35:00,26.01,26.02,25.93,25.95,80675.0,26.01,26.02,25.93,25.95,80675.0
2024-08-02 14:40:00,25.94,25.95,25.92,25.93,56361.0,25.94,25.95,25.92,25.93,56361.0
2024-08-02 14:45:00,25.93,25.94,25.9,25.91,49240.0,25.93,25.94,25.9,25.91,49240.0
2024-08-02 14:50:00,25.91,25.91,25.88,25.9,67822.0,25.91,25.91,25.88,25.9,67822.0
2024-08-02 14:55:00,25.9,25.92,25.89,25.9,57543.0,25.9,25.92,25.89,25.9,57543.0
2024-08-02 15:00:00,25.91,25.92,25.89,25.92,85461.0,25.91,25.92,25.89,25.92,85461.0
2024-08-02 15:05:00,25.92,25.92,25.89,25.92,67926.0,25.92,25.92,25.89,25.92,67926.0
2024-08-02 15:10:00,25.92,25.94,25.9,25.93,99463.0,25.92,25.94,25.9,25.93,99463.0
2024-08-02 15:15:00,25.93,25.94,25.91,25.94,164331.0,25.93,25.94,25.91,25.94,164331.0
2024-08-02 15:20:00,25.93,25.95,25.92,25.94,118417.0,25.93,25.95,25.92,25.94,118417.0
2024-08-02 15:25:00,25.95,25.98,25.94,25.98,66754.0,25.95,25.98,25.94,25.98,66754.0
2024-08-02 15:30:00,25.98,26.02,25.97,26.02,102408.0,25.98,26.02,25.97,26.02,102408.0
2024-08-02 15:35:00,26.02,26.04,26.01,26.03,119102.0,26.02,26.04,26.01,26.03,119102.0
2024-08-02 15:40:00,26.03,26.03,25.99,26.03,256225.0,26.03,26.03,25.99,26.03,256225.0
2024-08-02 15:45:00,26.03,26.03,26.01,26.02,213828.0,26.03,26.03,26.01,26.02,213828.0
2024-08-02 15:50:00,26.02,26.05,26.0,26.05,400833.0,26.02,26.05,26.0,26.05,400833.0
2024-08-02 15:55:00,26.05,26.07,26.04,26.04,1175642.0,26.05,26.07,26.04,26.04,1175642.0
2024-08-05 09:30:00,24.63,24.65,24.54,24.6,1678542.0,24.63,24.65,24.54,24.6,1678542.0
2024-08-05 09:35:00,24.6,24.84,24.58,24.82,1066915.0,24.6,24.84,24.58,24.82,1066915.0
2024-08-05 09:40:00,24.81,24.81,24.65,24.75,974998.0,24.81,24.81,24.65,24.75,974998.0
2024-08-05 09:45:00,24.76,24.83,24.73,24.81,1124651.0,24.76,24.83,24.73,24.81,1124651.0
2024-08-05 09:50:00,24.81,24.81,24.7,24.75,650704.0,24.81,24.81,24.7,24.75,650704.0
2024-08-05 09:55:00,24.75,24.8,24.7,24.77,995188.0,24.75,24.8,24.7,24.77,995188.0
2024-08-05 10:00:00,24.76,24.88,24.71,24.75,904608.0,24.76,24.88,24.71,24.75,904608.0
2024-08-05 10:05:00,24.75,24.83,24.73,24.78,563081.0,24.75,24.83,24.73,24.78,563081.0
2024-08-05 10:10:00,24.79,24.8,24.7,24.75,574790.0,24.79,24.8,24.7,24.75,574790.0
2024-08-05 10:15:00,24.74,24.76,24.65,24.71,563064.0,24.74,24.76,24.65,24.71,563064.0
2024-08-05 10:20:00,24.71,24.8,24.7,24.75,431139.0,24.71,24.8,24.7,24.75,431139.0
2024-08-05 10:25:00,24.75,24.78,24.64,24.64,601142.0,24.75,24.78,24.64,24.64,601142.0
2024-08-05 10:30:00,24.64,24.7,24.61,24.69,503265.0,24.64,24.7,24.61,24.69,503265.0
2024-08-05 10:35:00,24.69,24.77,24.67,24.75,285912.0,24.69,24.77,24.67,24.75,285912.0
2024-08-05 10:40:00,24.75,24.8,24.73,24.75,345304.0,24.75,24.8,24.73,24.75,345304.0
2024-08-05 10:45:00,24.75,24.8,24.73,24.76,477304.0,24.75,24.8,24.73,24.76,477304.0
2024-08-05 10:50:00,24.75,24.78,24.71,24.75,364864.0,24.75,24.78,24.71,24.75,364864.0
2024-08-05 10:55:00,24.75,24.78,24.69,24.78,528982.0,24.75,24.78,24.69,24.78,528982.0
2024-08-05 11:00:00,24.79,24.92,24.78,24.88,1142703.0,24.79,24.92,24.78,24.88,1142703.0
2024-08-05 11:05:00,24.87,24.97,24.85,24.96,515104.0,24.87,24.97,24.85,24.96,515104.0
2024-08-05 11:10:00,24.96,25.03,24.92,24.98,610137.0,24.96,25.03,24.92,24.98,610137.0
2024-08-05 11:15:00,24.98,25.04,24.97,25.0,804487.0,24.98,25.04,24.97,25.0,804487.0
2024-08-05 11:20:00,25.0,25.02,24.93,24.98,864495.0,25.0,25.02,24.93,24.98,864495.0
2024-08-05 11:25:00,24.99,24.99,24.89,24.9,519732.0,24.99,24.99,24.89,24.9,519732.0
2024-08-05 11:30:00,24.9,24.94,24.87,24.93,546342.0,24.9,24.94,24.87,24.93,546342.0
2024-08-05 11:35:00,24.92,24.97,24.88,24.96,334741.0,24.92,24.97,24.88,24.96,334741.0
2024-08-05 11:40:00,24.96,24.98,24.9,24.9,385707.0,24.96,24.98,24.9,24.9,385707.0
2024-08-05 11:45:00,24.89,24.92,24.8,24.81,744617.0,24.89,24.92,24.8,24.81,744617.0
2024-08-05 11:50:00,24.82,24.88,24.81,24.82,522267.0,24.82,24.88,24.81,24.82,522267.0
2024-08-05 11:55:00,24.81,24.83,24.79,24.81,266363.0,24.81,24.83,24.79,24.81,266363.0
2024-08-05 12:00:00,24.81,24.88,24.8,24.86,355234.0,24.81,24.88,24.8,24.86,355234.0
2024-08-05 12:05:00,24.86,24.86,24.8,24.82,352701.0,24.86,24.86,24.8,24.82,352701.0
2024-08-05 12:10:00,24.81,24.88,24.81,24.88,450689.0,24.81,24.88,24.81,24.88,450689.0
2024-08-05 12:15:00,24.88,24.92,24.85,24.92,393275.0,24.88,24.92,24.85,24.92,393275.0
2024-08-05 12:20:00,24.92,24.96,24.91,24.94,367214.0,24.92,24.96,24.91,24.94,367214.0
2024-08-05 12:25:00,24.93,24.95,24.91,24.93,217092.0,24.93,24.95,24.91,24.93,217092.0
2024-08-05 12:30:00,24.93,24.93,24.89,24.89,184285.0,24.93,24.93,24.89,24.89,184285.0
2024-08-05 12:35:00,24.89,24.89,24.81,24.84,354891.0,24.89,24.89,24.81,24.84,354891.0
2024-08-05 12:40:00,24.83,24.86,24.81,24.82,107466.0,24.83,24.86,24.81,24.82,107466.0
2024-08-05 12:45:00,24.83,24.83,24.78,24.79,167211.0,24.83,24.83,24.78,24.79,167211.0
2024-08-05 12:50:00,24.79,24.82,24.78,24.78,136426.0,24.79,24.82,24.78,24.78,136426.0
2024-08-05 12:55:00,24.77,24.8,24.72,24.74,571771.0,24.77,24.8,24.72,24.74,571771.0
2024-08-05 13:00:00,24.74,24.75,24.68,24.68,363298.0,24.74,24.75,24.68,24.68,363298.0
2024-08-05 13:05:00,24.67,24.76,24.67,24.74,244802.0,24.67,24.76,24.67,24.74,244802.0
2024-08-05 13:10:00,24.74,24.8,24.74,24.8,141448.0,24.74,24.8,24.74,24.8,141448.0
2024-08-05 13:15:00,24.79,24.8,24.75,24.76,536020.0,24.79,24.8,24.75,24.76,536020.0
2024-08-05 13:20:00,24.76,24.79,24.74,24.75,1372070.0,24.76,24.79,24.74,24.75,1372070.0
2024-08-05 13:25:00,24.75,24.77,24.7,24.73,331097.0,24.75,24.77,24.7,24.73,331097.0
2024-08-05 13:30:00,24.74,24.76,24.7,24.73,207611.0,24.74,24.76,24.7,24.73,207611.0
2024-08-05 13:35:00,24.72,24.76,24.7,24.71,119531.0,24.72,24.76,24.7,24.71,119531.0
2024-08-05 13:40:00,24.71,24.74,24.71,24.72,126907.0,24.71,24.74,24.71,24.72,126907.0
2024-08-05 13:45:00,24.72,24.78,24.69,24.77,100046.0,24.72,24.78,24.69,24.77,100046.0
2024-08-05 13:50:00,24.77,24.79,24.76,24.77,120629.0,24.77,24.79,24.76,24.77,120629.0
2024-08-05 13:55:00,24.76,24.77,24.73,24.75,84684.0,24.76,24.77,24.73,24.75,84684.0
2024-08-05 14:00:00,24.75,24.76,24.73,24.75,112390.0,24.75,24.76,24.73,24.75,112390.0
2024-08-05 14:05:00,24.75,24.78,24.73,24.77,91836.0,24.75,24.78,24.73,24.77,91836.0
2024-08-05 14:10:00,24.77,24.8,24.75,24.76,123712.0,24.77,24.8,24.75,24.76,123712.0
2024-08-05 14:15:00,24.76,24.82,24.75,24.82,109550.0,24.76,24.82,24.75,24.82,109550.0
2024-08-05 14:20:00,24.82,24.85,24.81,24.84,72351.0,24.82,24.85,24.81,24.84,72351.0
2024-08-05 14:25:00,24.84,24.84,24.77,24.78,83100.0,24.84,24.84,24.77,24.78,83100.0
2024-08-05 14:30:00,24.77,24.8,24.77,24.78,66928.0,24.77,24.8,24.77,24.78,66928.0
2024-08-05 14:35:00,24.78,24.8,24.77,24.78,118138.0,24.78,24.8,24.77,24.78,118138.0
2024-08-05 14:40:00,24.78,24.78,24.73,24.76,118512.0,24.78,24.78,24.73,24.76,118512.0
2024-08-05 14:45:00,24.76,24.77,24.73,24.76,448437.0,24.76,24.77,24.73,24.76,448437.0
2024-08-05 14:50:00,24.76,24.78,24.75,24.77,178930.0,24.76,24.78,24.75,24.77,178930.0
2024-08-05 14:55:00,24.77,24.77,24.73,24.75,122092.0,24.77,24.77,24.73,24.75,122092.0
2024-08-05 15:00:00,24.75,24.8,24.74,24.8,220217.0,24.75,24.8,24.74,24.8,220217.0
2024-08-05 15:05:00,24.79,24.8,24.78,24.78,216897.0,24.79,24.8,24.78,24.78,216897.0
2024-08-05 15:10:00,24.79,24.79,24.75,24.76,120555.0,24.79,24.79,24.75,24.76,120555.0
2024-08-05 15:15:00,24.76,24.77,24.74,24.75,234700.0,24.76,24.77,24.74,24.75,234700.0
2024-08-05 15:20:00,24.74,24.77,24.74,24.76,127511.0,24.74,24.77,24.74,24.76,127511.0
2024-08-05 15:25:00,24.76,24.77,24.74,24.77,195576.0,24.76,24.77,24.74,24.77,195576.0
2024-08-05 15:30:00,24.77,24.78,24.74,24.77,239413.0,24.77,24.78,24.74,24.77,239413.0
2024-08-05 15:35:00,24.77,24.81,24.76,24.79,270098.0,24.77,24.81,24.76,24.79,270098.0
2024-08-05 15:40:00,24.8,24.83,24.79,24.82,465154.0,24.8,24.83,24.79,24.82,465154.0
2024-08-05 15:45:00,24.83,24.85,24.82,24.85,308971.0,24.83,24.85,24.82,24.85,308971.0
2024-08-05 15:50:00,24.84,24.89,24.84,24.87,404623.0,24.84,24.89,24.84,24.87,404623.0
2024-08-05 15:55:00,24.88,24.89,24.84,24.85,1027435.0,24.88,24.89,24.84,24.85,1027435.0
2024-08-06 09:30:00,24.53,24.58,24.48,24.51,594311.0,24.53,24.58,24.48,24.51,594311.0
2024-08-06 09:35:00,24.52,24.63,24.49,24.61,379637.0,24.52,24.63,24.49,24.61,379637.0
2024-08-06 09:40:00,24.6,24.62,24.56,24.61,406024.0,24.6,24.62,24.56,24.61,406024.0
2024-08-06 09:45:00,24.61,24.61,24.57,24.59,238369.0,24.61,24.61,24.57,24.59,238369.0
2024-08-06 09:50:00,24.58,24.63,24.56,24.62,146184.0,24.58,24.63,24.56,24.62,146184.0
2024-08-06 09:55:00,24.63,24.64,24.58,24.64,462443.0,24.63,24.64,24.58,24.64,462443.0
2024-08-06 10:00:00,24.64,24.78,24.61,24.77,175866.0,24.64,24.78,24.61,24.77,175866.0
2024-08-06 10:05:00,24.76,24.89,24.76,24.87,599960.0,24.76,24.89,24.76,24.87,599960.0
2024-08-06 10:10:00,24.88,24.89,24.81,24.82,401144.0,24.88,24.89,24.81,24.82,401144.0
2024-08-06 10:15:00,24.82,24.83,24.73,24.76,443149.0,24.82,24.83,24.73,24.76,443149.0
2024-08-06 10:20:00,24.76,24.79,24.72,24.73,196914.0,24.76,24.79,24.72,24.73,196914.0
2024-08-06 10:25:00,24.74,24.77,24.72,24.73,186188.0,24.74,24.77,24.72,24.73,186188.0
2024-08-06 10:30:00,24.73,24.73,24.64,24.7,365700.0,24.73,24.73,24.64,24.7,365700.0
2024-08-06 10:35:00,24.7,24.76,24.68,24.7,184007.0,24.7,24.76,24.68,24.7,184007.0
2024-08-06 10:40:00,24.69,24.8,24.68,24.78,295623.0,24.69,24.8,24.68,24.78,295623.0
2024-08-06 10:45:00,24.79,24.82,24.75,24.77,225701.0,24.79,24.82,24.75,24.77,225701.0
2024-08-06 10:50:00,24.77,24.77,24.7,24.72,231751.0,24.77,24.77,24.7,24.72,231751.0
2024-08-06 10:55:00,24.73,24.76,24.71,24.74,301162.0,24.73,24.76,24.71,24.74,301162.0
2024-08-06 11:00:00,24.73,24.75,24.68,24.72,481946.0,24.73,24.75,24.68,24.72,481946.0
2024-08-06 11:05:00,24.73,24.74,24.68,24.69,363844.0,24.73,24.74,24.68,24.69,363844.0
2024-08-06 11:10:00,24.69,24.71,24.66,24.69,987465.0,24.69,24.71,24.66,24.69,987465.0
2024-08-06 11:15:00,24.69,24.72,24.64,24.71,368645.0,24.69,24.72,24.64,24.71,368645.0
2024-08-06 11:20:00,24.71,24.71,24.67,24.69,177078.0,24.71,24.71,24.67,24.69,177078.0
2024-08-06 11:25:00,24.69,24.73,24.67,24.69,149658.0,24.69,24.73,24.67,24.69,149658.0
2024-08-06 11:30:00,24.7,24.71,24.68,24.68,107679.0,24.7,24.71,24.68,24.68,107679.0
2024-08-06 11:35:00,24.69,24.71,24.62,24.63,177699.0,24.69,24.71,24.62,24.63,177699.0
2024-08-06 11:40:00,24.63,24.69,24.61,24.69,145970.0,24.63,24.69,24.61,24.69,145970.0
2024-08-06 11:45:00,24.68,24.68,24.65,24.67,132496.0,24.68,24.68,24.65,24.67,132496.0
2024-08-06 11:50:00,24.68,24.69,24.65,24.66,219911.0,24.68,24.69,24.65,24.66,219911.0
2024-08-06 11:55:00,24.67,24.73,24.66,24.73,110303.0,24.67,24.73,24.66,24.73,110303.0
2024-08-06 12:00:00,24.73,24.77,24.72,24.76,168269.0,24.73,24.77,24.72,24.76,168269.0
2024-08-06 12:05:00,24.75,24.76,24.69,24.71,121718.0,24.75,24.76,24.69,24.71,121718.0
2024-08-06 12:10:00,24.72,24.74,24.71,24.72,55225.0,24.72,24.74,24.71,24.72,55225.0
2024-08-06 12:15:00,24.73,24.78,24.73,24.75,75354.0,24.73,24.78,24.73,24.75,75354.0
2024-08-06 12:20:00,24.76,24.77,24.73,24.75,42431.0,24.76,24.77,24.73,24.75,42431.0
2024-08-06 12:25:00,24.76,24.76,24.71,24.71,73273.0,24.76,24.76,24.71,24.71,73273.0
2024-08-06 12:30:00,24.72,24.73,24.69,24.73,54256.0,24.72,24.73,24.69,24.73,54256.0
2024-08-06 12:35:00,24.73,24.76,24.71,24.76,60829.0,24.73,24.76,24.71,24.76,60829.0
2024-08-06 12:40:00,24.76,24.76,24.73,24.74,94270.0,24.76,24.76,24.73,24.74,94270.0
2024-08-06 12:45:00,24.74,24.76,24.73,24.75,62896.0,24.74,24.76,24.73,24.75,62896.0
2024-08-06 12:50:00,24.76,24.81,24.74,24.79,142447.0,24.76,24.81,24.74,24.79,142447.0
2024-08-06 12:55:00,24.8,24.82,24.79,24.8,221699.0,24.8,24.82,24.79,24.8,221699.0
2024-08-06 13:00:00,24.8,24.83,24.79,24.79,135884.0,24.8,24.83,24.79,24.79,135884.0
2024-08-06 13:05:00,24.79,24.8,24.77,24.79,481289.0,24.79,24.8,24.77,24.79,481289.0
2024-08-06 13:10:00,24.78,24.79,24.73,24.73,177868.0,24.78,24.79,24.73,24.73,177868.0
2024-08-06 13:15:00,24.73,24.76,24.72,24.74,205083.0,24.73,24.76,24.72,24.74,205083.0
2024-08-06 13:20:00,24.75,24.76,24.73,24.75,49799.0,24.75,24.76,24.73,24.75,49799.0
2024-08-06 13:25:00,24.75,24.78,24.74,24.78,51706.0,24.75,24.78,24.74,24.78,51706.0
2024-08-06 13:30:00,24.78,24.79,24.75,24.75,74410.0,24.78,24.79,24.75,24.75,74410.0
2024-08-06 13:35:00,24.76,24.77,24.75,24.75,77297.0,24.76,24.77,24.75,24.75,77297.0
2024-08-06 13:40:00,24.76,24.76,24.74,24.75,118659.0,24.76,24.76,24.74,24.75,118659.0
2024-08-06 13:45:00,24.75,24.76,24.73,24.74,51764.0,24.75,24.76,24.73,24.74,51764.0
2024-08-06 13:50:00,24.74,24.76,24.72,24.76,60976.0,24.74,24.76,24.72,24.76,60976.0
2024-08-06 13:55:00,24.76,24.79,24.74,24.74,93822.0,24.76,24.79,24.74,24.74,93822.0
2024-08-06 14:00:00,24.75,24.77,24.74,24.75,47370.0,24.75,24.77,24.74,24.75,47370.0
2024-08-06 14:05:00,24.75,24.77,24.74,24.76,72849.0,24.75,24.77,24.74,24.76,72849.0
2024-08-06 14:10:00,24.77,24.78,24.77,24.78,31928.0,24.77,24.78,24.77,24.78,31928.0
2024-08-06 14:15:00,24.78,24.8,24.77,24.79,33766.0,24.78,24.8,24.77,24.79,33766.0
2024-08-06 14:20:00,24.79,24.81,24.78,24.8,72682.0,24.79,24.81,24.78,24.8,72682.0
2024-08-06 14:25:00,24.8,24.83,24.8,24.81,141749.0,24.8,24.83,24.8,24.81,141749.0
2024-08-06 14:30:00,24.81,24.82,24.79,24.82,164236.0,24.81,24.82,24.79,24.82,164236.0
2024-08-06 14:35:00,24.81,24.82,24.81,24.82,41328.0,24.81,24.82,24.81,24.82,41328.0
2024-08-06 14:40:00,24.82,24.82,24.8,24.81,50211.0,24.82,24.82,24.8,24.81,50211.0
2024-08-06 14:45:00,24.82,24.84,24.8,24.84,66275.0,24.82,24.84,24.8,24.84,66275.0
2024-08-06 14:50:00,24.84,24.84,24.81,24.82,45792.0,24.84,24.84,24.81,24.82,45792.0
2024-08-06 14:55:00,24.82,24.83,24.77,24.77,201312.0,24.82,24.83,24.77,24.77,201312.0
2024-08-06 15:00:00,24.77,24.8,24.72,24.73,130169.0,24.77,24.8,24.72,24.73,130169.0
2024-08-06 15:05:00,24.74,24.74,24.69,24.7,148790.0,24.74,24.74,24.69,24.7,148790.0
2024-08-06 15:10:00,24.7,24.72,24.69,24.71,47631.0,24.7,24.72,24.69,24.71,47631.0
2024-08-06 15:15:00,24.71,24.72,24.67,24.67,79464.0,24.71,24.72,24.67,24.67,79464.0
2024-08-06 15:20:00,24.67,24.71,24.66,24.7,198541.0,24.67,24.71,24.66,24.7,198541.0
2024-08-06 15:25:00,24.71,24.71,24.69,24.7,89399.0,24.71,24.71,24.69,24.7,89399.0
2024-08-06 15:30:00,24.7,24.7,24.68,24.7,151557.0,24.7,24.7,24.68,24.7,151557.0
2024-08-06 15:35:00,24.7,24.7,24.68,24.69,88128.0,24.7,24.7,24.68,24.69,88128.0
2024-08-06 15:40:00,24.69,24.7,24.64,24.64,210615.0,24.69,24.7,24.64,24.64,210615.0
2024-08-06 15:45:00,24.65,24.68,24.65,24.66,159934.0,24.65,24.68,24.65,24.66,159934.0
2024-08-06 15:50:00,24.65,24.66,24.63,24.64,347917.0,24.65,24.66,24.63,24.64,347917.0
2024-08-06 15:55:00,24.65,24.66,24.64,24.65,827498.0,24.65,24.66,24.64,24.65,827498.0
2024-08-07 09:30:00,24.68,24.69,24.63,24.69,310900.0,24.68,24.69,24.63,24.69,310900.0
2024-08-07 09:35:00,24.69,24.72,24.64,24.65,190572.0,24.69,24.72,24.64,24.65,190572.0
2024-08-07 09:40:00,24.64,24.67,24.58,24.67,155985.0,24.64,24.67,24.58,24.67,155985.0
2024-08-07 09:45:00,24.66,24.66,24.59,24.6,200911.0,24.66,24.66,24.59,24.6,200911.0
2024-08-07 09:50:00,24.6,24.61,24.51,24.58,342736.0,24.6,24.61,24.51,24.58,342736.0
2024-08-07 09:55:00,24.59,24.62,24.56,24.59,98635.0,24.59,24.62,24.56,24.59,98635.0
2024-08-07 10:00:00,24.58,24.59,24.54,24.57,125786.0,24.58,24.59,24.54,24.57,125786.0
2024-08-07 10:05:00,24.56,24.57,24.51,24.55,94862.0,24.56,24.57,24.51,24.55,94862.0
2024-08-07 10:10:00,24.55,24.57,24.51,24.52,91078.0,24.55,24.57,24.51,24.52,91078.0
2024-08-07 10:15:00,24.51,24.55,24.5,24.55,299479.0,24.51,24.55,24.5,24.55,299479.0
2024-08-07 10:20:00,24.55,24.58,24.53,24.56,81202.0,24.55,24.58,24.53,24.56,81202.0
2024-08-07 10:25:00,24.56,24.62,24.56,24.61,209572.0,24.56,24.62,24.56,24.61,209572.0
2024-08-07 10:30:00,24.61,24.67,24.6,24.64,139824.0,24.61,24.67,24.6,24.64,139824.0
2024-08-07 10:35:00,24.64,24.7,24.63,24.68,100823.0,24.64,24.7,24.63,24.68,100823.0
2024-08-07 10:40:00,24.68,24.71,24.66,24.68,104509.0,24.68,24.71,24.66,24.68,104509.0
2024-08-07 10:45:00,24.69,24.73,24.67,24.68,120210.0,24.69,24.73,24.67,24.68,120210.0
2024-08-07 10:50:00,24.68,24.7,24.67,24.69,51400.0,24.68,24.7,24.67,24.69,51400.0
2024-08-07 10:55:00,24.68,24.72,24.64,24.66,210875.0,24.68,24.72,24.64,24.66,210875.0
2024-08-07 11:00:00,24.66,24.75,24.66,24.75,156610.0,24.66,24.75,24.66,24.75,156610.0
2024-08-07 11:05:00,24.75,24.75,24.72,24.72,196015.0,24.75,24.75,24.72,24.72,196015.0
2024-08-07 11:10:00,24.73,24.77,24.71,24.74,74333.0,24.73,24.77,24.71,24.74,74333.0
2024-08-07 11:15:00,24.74,24.77,24.69,24.71,149007.0,24.74,24.77,24.69,24.71,149007.0
2024-08-07 11:20:00,24.7,24.72,24.67,24.68,57513.0,24.7,24.72,24.67,24.68,57513.0
2024-08-07 11:25:00,24.67,24.67,24.63,24.65,71343.0,24.67,24.67,24.63,24.65,71343.0
2024-08-07 11:30:00,24.64,24.65,24.58,24.61,129983.0,24.64,24.65,24.58,24.61,129983.0
2024-08-07 11:35:00,24.6,24.63,24.6,24.61,48712.0,24.6,24.63,24.6,24.61,48712.0
2024-08-07 11:40:00,24.6,24.64,24.59,24.6,79826.0,24.6,24.64,24.59,24.6,79826.0
2024-08-07 11:45:00,24.59,24.62,24.58,24.6,87528.0,24.59,24.62,24.58,24.6,87528.0
2024-08-07 11:50:00,24.61,24.62,24.6,24.61,54453.0,24.61,24.62,24.6,24.61,54453.0
2024-08-07 11:55:00,24.61,24.63,24.6,24.62,24947.0,24.61,24.63,24.6,24.62,24947.0
2024-08-07 12:00:00,24.62,24.63,24.59,24.59,75300.0,24.62,24.63,24.59,24.59,75300.0
2024-08-07 12:05:00,24.59,24.59,24.55,24.58,257584.0,24.59,24.59,24.55,24.58,257584.0
2024-08-07 12:10:00,24.58,24.62,24.57,24.61,69452.0,24.58,24.62,24.57,24.61,69452.0
2024-08-07 12:15:00,24.62,24.62,24.59,24.61,184249.0,24.62,24.62,24.59,24.61,184249.0
2024-08-07 12:20:00,24.6,24.61,24.58,24.6,66039.0,24.6,24.61,24.58,24.6,66039.0
2024-08-07 12:25:00,24.59,24.6,24.57,24.58,27841.0,24.59,24.6,24.57,24.58,27841.0
2024-08-07 12:30:00,24.58,24.6,24.56,24.58,58508.0,24.58,24.6,24.56,24.58,58508.0
2024-08-07 12:35:00,24.59,24.6,24.56,24.59,98595.0,24.59,24.6,24.56,24.59,98595.0
2024-08-07 12:40:00,24.59,24.63,24.58,24.63,43218.0,24.59,24.63,24.58,24.63,43218.0
2024-08-07 12:45:00,24.62,24.63,24.61,24.61,62209.0,24.62,24.63,24.61,24.61,62209.0
2024-08-07 12:50:00,24.62,24.63,24.6,24.61,54498.0,24.62,24.63,24.6,24.61,54498.0
2024-08-07 12:55:00,24.62,24.62,24.59,24.59,43710.0,24.62,24.62,24.59,24.59,43710.0
2024-08-07 13:00:00,24.6,24.6,24.54,24.57,148616.0,24.6,24.6,24.54,24.57,148616.0
2024-08-07 13:05:00,24.56,24.58,24.5,24.51,143755.0,24.56,24.58,24.5,24.51,143755.0
2024-08-07 13:10:00,24.51,24.54,24.5,24.54,301850.0,24.51,24.54,24.5,24.54,301850.0
2024-08-07 13:15:00,24.53,24.54,24.5,24.51,61282.0,24.53,24.54,24.5,24.51,61282.0
2024-08-07 13:20:00,24.52,24.54,24.5,24.52,68663.0,24.52,24.54,24.5,24.52,68663.0
2024-08-07 13:25:00,24.51,24.52,24.42,24.45,285004.0,24.51,24.52,24.42,24.45,285004.0
2024-08-07 13:30:00,24.44,24.46,24.4,24.44,245803.0,24.44,24.46,24.4,24.44,245803.0
2024-08-07 13:35:00,24.45,24.49,24.45,24.47,93193.0,24.45,24.49,24.45,24.47,93193.0
2024-08-07 13:40:00,24.46,24.49,24.46,24.48,27773.0,24.46,24.49,24.46,24.48,27773.0
2024-08-07 13:45:00,24.48,24.48,24.45,24.45,78541.0,24.48,24.48,24.45,24.45,78541.0
2024-08-07 13:50:00,24.46,24.46,24.41,24.43,76670.0,24.46,24.46,24.41,24.43,76670.0
2024-08-07 13:55:00,24.42,24.43,24.4,24.4,80328.0,24.42,24.43,24.4,24.4,80328.0
2024-08-07 14:00:00,24.4,24.42,24.37,24.4,108580.0,24.4,24.42,24.37,24.4,108580.0
2024-08-07 14:05:00,24.39,24.4,24.35,24.36,200713.0,24.39,24.4,24.35,24.36,200713.0
2024-08-07 14:10:00,24.36,24.36,24.3,24.32,166941.0,24.36,24.36,24.3,24.32,166941.0
2024-08-07 14:15:00,24.32,24.32,24.27,24.29,157664.0,24.32,24.32,24.27,24.29,157664.0
2024-08-07 14:20:00,24.29,24.36,24.28,24.36,291182.0,24.29,24.36,24.28,24.36,291182.0
2024-08-07 14:25:00,24.36,24.38,24.35,24.36,273785.0,24.36,24.38,24.35,24.36,273785.0
2024-08-07 14:30:00,24.35,24.36,24.32,24.33,157410.0,24.35,24.36,24.32,24.33,157410.0
2024-08-07 14:35:00,24.33,24.34,24.31,24.32,122347.0,24.33,24.34,24.31,24.32,122347.0
2024-08-07 14:40:00,24.32,24.34,24.3,24.31,72314.0,24.32,24.34,24.3,24.31,72314.0
2024-08-07 14:45:00,24.3,24.31,24.26,24.28,49352.0,24.3,24.31,24.26,24.28,49352.0
2024-08-07 14:50:00,24.28,24.29,24.25,24.27,98380.0,24.28,24.29,24.25,24.27,98380.0
2024-08-07 14:55:00,24.27,24.3,24.26,24.3,131797.0,24.27,24.3,24.26,24.3,131797.0
2024-08-07 15:00:00,24.3,24.39,24.29,24.37,193344.0,24.3,24.39,24.29,24.37,193344.0
2024-08-07 15:05:00,24.37,24.39,24.35,24.39,92965.0,24.37,24.39,24.35,24.39,92965.0
2024-08-07 15:10:00,24.39,24.42,24.39,24.4,75640.0,24.39,24.42,24.39,24.4,75640.0
2024-08-07 15:15:00,24.4,24.45,24.4,24.45,99813.0,24.4,24.45,24.4,24.45,99813.0
2024-08-07 15:20:00,24.44,24.44,24.41,24.43,160351.0,24.44,24.44,24.41,24.43,160351.0
2024-08-07 15:25:00,24.43,24.44,24.42,24.44,71580.0,24.43,24.44,24.42,24.44,71580.0
2024-08-07 15:30:00,24.44,24.46,24.41,24.45,124254.0,24.44,24.46,24.41,24.45,124254.0
2024-08-07 15:35:00,24.44,24.46,24.44,24.45,60377.0,24.44,24.46,24.44,24.45,60377.0
2024-08-07 15:40:00,24.45,24.45,24.42,24.43,229594.0,24.45,24.45,24.42,24.43,229594.0
2024-08-07 15:45:00,24.43,24.45,24.42,24.45,133127.0,24.43,24.45,24.42,24.45,133127.0
2024-08-07 15:50:00,24.45,24.45,24.42,24.43,312182.0,24.45,24.45,24.42,24.43,312182.0
2024-08-07 15:55:00,24.43,24.43,24.32,24.34,1112737.0,24.43,24.43,24.32,24.34,1112737.0
2024-08-08 09:30:00,24.72,24.72,24.63,24.71,389780.0,24.72,24.72,24.63,24.71,389780.0
2024-08-08 09:35:00,24.7,24.78,24.69,24.72,426979.0,24.7,24.78,24.69,24.72,426979.0
2024-08-08 09:40:00,24.73,24.79,24.7,24.76,362227.0,24.73,24.79,24.7,24.76,362227.0
2024-08-08 09:45:00,24.76,24.76,24.68,24.73,351616.0,24.76,24.76,24.68,24.73,351616.0
2024-08-08 09:50:00,24.72,24.79,24.72,24.78,192627.0,24.72,24.79,24.72,24.78,192627.0
2024-08-08 09:55:00,24.78,24.86,24.74,24.86,512958.0,24.78,24.86,24.74,24.86,512958.0
2024-08-08 10:00:00,24.86,24.94,24.81,24.94,493953.0,24.86,24.94,24.81,24.94,493953.0
2024-08-08 10:05:00,24.94,24.97,24.87,24.96,323747.0,24.94,24.97,24.87,24.96,323747.0
2024-08-08 10:10:00,24.96,25.06,24.95,25.01,565033.0,24.96,25.06,24.95,25.01,565033.0
2024-08-08 10:15:00,25.02,25.06,24.98,25.03,329054.0,25.02,25.06,24.98,25.03,329054.0
2024-08-08 10:20:00,25.02,25.07,24.99,25.04,342262.0,25.02,25.07,24.99,25.04,342262.0
2024-08-08 10:25:00,25.04,25.14,25.04,25.13,317838.0,25.04,25.14,25.04,25.13,317838.0
2024-08-08 10:30:00,25.13,25.18,25.1,25.11,396897.0,25.13,25.18,25.1,25.11,396897.0
2024-08-08 10:35:00,25.11,25.12,25.04,25.06,446747.0,25.11,25.12,25.04,25.06,446747.0
2024-08-08 10:40:00,25.06,25.07,25.02,25.04,220694.0,25.06,25.07,25.02,25.04,220694.0
2024-08-08 10:45:00,25.03,25.04,24.95,24.96,227745.0,25.03,25.04,24.95,24.96,227745.0
2024-08-08 10:50:00,24.96,25.0,24.94,24.97,182716.0,24.96,25.0,24.94,24.97,182716.0
2024-08-08 10:55:00,24.97,24.98,24.93,24.96,256281.0,24.97,24.98,24.93,24.96,256281.0
2024-08-08 11:00:00,24.97,25.0,24.92,24.96,212313.0,24.97,25.0,24.92,24.96,212313.0
2024-08-08 11:05:00,24.96,25.0,24.95,24.99,115657.0,24.96,25.0,24.95,24.99,115657.0
2024-08-08 11:10:00,24.99,25.01,24.95,24.95,89264.0,24.99,25.01,24.95,24.95,89264.0
2024-08-08 11:15:00,24.95,24.99,24.95,24.99,116044.0,24.95,24.99,24.95,24.99,116044.0
2024-08-08 11:20:00,24.99,25.0,24.97,25.0,70761.0,24.99,25.0,24.97,25.0,70761.0
2024-08-08 11:25:00,25.0,25.01,24.97,24.98,59470.0,25.0,25.01,24.97,24.98,59470.0
2024-08-08 11:30:00,24.98,25.02,24.96,25.02,157818.0,24.98,25.02,24.96,25.02,157818.0
2024-08-08 11:35:00,25.02,25.04,24.98,25.0,119809.0,25.02,25.04,24.98,25.0,119809.0
2024-08-08 11:40:00,25.01,25.02,24.99,25.02,62515.0,25.01,25.02,24.99,25.02,62515.0
2024-08-08 11:45:00,25.01,25.01,24.96,24.96,58505.0,25.01,25.01,24.96,24.96,58505.0
2024-08-08 11:50:00,24.96,25.03,24.96,25.03,282277.0,24.96,25.03,24.96,25.03,282277.0
2024-08-08 11:55:00,25.02,25.07,25.0,25.01,139541.0,25.02,25.07,25.0,25.01,139541.0
2024-08-08 12:00:00,25.02,25.07,25.01,25.04,143230.0,25.02,25.07,25.01,25.04,143230.0
2024-08-08 12:05:00,25.05,25.08,25.04,25.07,220661.0,25.05,25.08,25.04,25.07,220661.0
2024-08-08 12:10:00,25.06,25.09,25.06,25.08,91911.0,25.06,25.09,25.06,25.08,91911.0
2024-08-08 12:15:00,25.09,25.09,25.06,25.07,65546.0,25.09,25.09,25.06,25.07,65546.0
2024-08-08 12:20:00,25.07,25.13,25.06,25.13,148137.0,25.07,25.13,25.06,25.13,148137.0
2024-08-08 12:25:00,25.13,25.18,25.12,25.14,254687.0,25.13,25.18,25.12,25.14,254687.0
2024-08-08 12:30:00,25.14,25.15,25.07,25.09,403681.0,25.14,25.15,25.07,25.09,403681.0
2024-08-08 12:35:00,25.08,25.1,25.06,25.07,188596.0,25.08,25.1,25.06,25.07,188596.0
2024-08-08 12:40:00,25.07,25.09,25.04,25.07,90990.0,25.07,25.09,25.04,25.07,90990.0
2024-08-08 12:45:00,25.08,25.11,25.06,25.08,167422.0,25.08,25.11,25.06,25.08,167422.0
2024-08-08 12:50:00,25.08,25.11,25.07,25.1,93737.0,25.08,25.11,25.07,25.1,93737.0
2024-08-08 12:55:00,25.1,25.11,25.06,25.07,101746.0,25.1,25.11,25.06,25.07,101746.0
2024-08-08 13:00:00,25.06,25.08,25.05,25.06,113160.0,25.06,25.08,25.05,25.06,113160.0
2024-08-08 13:05:00,25.04,25.07,25.0,25.07,151176.0,25.04,25.07,25.0,25.07,151176.0
2024-08-08 13:10:00,25.06,25.12,25.04,25.1,251993.0,25.06,25.12,25.04,25.1,251993.0
2024-08-08 13:15:00,25.11,25.13,25.09,25.11,73590.0,25.11,25.13,25.09,25.11,73590.0
2024-08-08 13:20:00,25.12,25.14,25.1,25.12,90085.0,25.12,25.14,25.1,25.12,90085.0
2024-08-08 13:25:00,25.12,25.16,25.11,25.15,105209.0,25.12,25.16,25.11,25.15,105209.0
2024-08-08 13:30:00,25.14,25.16,25.13,25.14,59519.0,25.14,25.16,25.13,25.14,59519.0
2024-08-08 13:35:00,25.14,25.15,25.11,25.15,65661.0,25.14,25.15,25.11,25.15,65661.0
2024-08-08 13:40:00,25.14,25.15,25.13,25.14,87571.0,25.14,25.15,25.13,25.14,87571.0
2024-08-08 13:45:00,25.14,25.14,25.1,25.13,255874.0,25.14,25.14,25.1,25.13,255874.0
2024-08-08 13:50:00,25.13,25.14,25.12,25.13,25144.0,25.13,25.14,25.12,25.13,25144.0
2024-08-08 13:55:00,25.13,25.13,25.1,25.12,42137.0,25.13,25.13,25.1,25.12,42137.0
2024-08-08 14:00:00,25.12,25.12,25.1,25.11,38730.0,25.12,25.12,25.1,25.11,38730.0
2024-08-08 14:05:00,25.11,25.13,25.1,25.12,72419.0,25.11,25.13,25.1,25.12,72419.0
2024-08-08 14:10:00,25.12,25.15,25.11,25.15,132107.0,25.12,25.15,25.11,25.15,132107.0
2024-08-08 14:15:00,25.14,25.14,25.1,25.1,36886.0,25.14,25.14,25.1,25.1,36886.0
2024-08-08 14:20:00,25.1,25.11,25.09,25.1,63688.0,25.1,25.11,25.09,25.1,63688.0
2024-08-08 14:25:00,25.11,25.12,25.1,25.12,44982.0,25.11,25.12,25.1,25.12,44982.0
2024-08-08 14:30:00,25.12,25.13,25.11,25.12,53773.0,25.12,25.13,25.11,25.12,53773.0
2024-08-08 14:35:00,25.12,25.14,25.12,25.14,58253.0,25.12,25.14,25.12,25.14,58253.0
2024-08-08 14:40:00,25.13,25.13,25.08,25.1,147563.0,25.13,25.13,25.08,25.1,147563.0
2024-08-08 14:45:00,25.09,25.11,25.08,25.09,42941.0,25.09,25.11,25.08,25.09,42941.0
2024-08-08 14:50:00,25.09,25.1,25.08,25.08,20709.0,25.09,25.1,25.08,25.08,20709.0
2024-08-08 14:55:00,25.08,25.09,25.08,25.09,39632.0,25.08,25.09,25.08,25.09,39632.0
2024-08-08 15:00:00,25.08,25.08,25.04,25.05,63217.0,25.08,25.08,25.04,25.05,63217.0
2024-08-08 15:05:00,25.05,25.08,25.04,25.08,72706.0,25.05,25.08,25.04,25.08,72706.0
2024-08-08 15:10:00,25.07,25.09,25.06,25.08,144369.0,25.07,25.09,25.06,25.08,144369.0
2024-08-08 15:15:00,25.07,25.08,25.06,25.07,93191.0,25.07,25.08,25.06,25.07,93191.0
2024-08-08 15:20:00,25.07,25.09,25.06,25.07,40525.0,25.07,25.09,25.06,25.07,40525.0
2024-08-08 15:25:00,25.08,25.08,25.05,25.05,43049.0,25.08,25.08,25.05,25.05,43049.0
2024-08-08 15:30:00,25.05,25.06,25.0,25.01,126321.0,25.05,25.06,25.0,25.01,126321.0
2024-08-08 15:35:00,25.01,25.02,25.0,25.02,178831.0,25.01,25.02,25.0,25.02,178831.0
2024-08-08 15:40:00,25.01,25.04,25.0,25.03,131869.0,25.01,25.04,25.0,25.03,131869.0
2024-08-08 15:45:00,25.03,25.04,25.02,25.03,371378.0,25.03,25.04,25.02,25.03,371378.0
2024-08-08 15:50:00,25.02,25.03,25.0,25.01,222717.0,25.02,25.03,25.0,25.01,222717.0
2024-08-08 15:55:00,25.01,25.01,25.0,25.01,1072364.0,25.01,25.01,25.0,25.01,1072364.0
2024-08-09 09:30:00,25.1,25.12,25.02,25.04,306745.0,25.1,25.12,25.02,25.04,306745.0
2024-08-09 09:35:00,25.03,25.03,24.91,24.94,458207.0,25.03,25.03,24.91,24.94,458207.0
2024-08-09 09:40:00,24.94,24.99,24.88,24.91,301735.0,24.94,24.99,24.88,24.91,301735.0
2024-08-09 09:45:00,24.9,24.94,24.88,24.9,188722.0,24.9,24.94,24.88,24.9,188722.0
2024-08-09 09:50:00,24.9,25.02,24.89,24.99,546258.0,24.9,25.02,24.89,24.99,546258.0
2024-08-09 09:55:00,24.99,25.05,24.97,25.03,682629.0,24.99,25.05,24.97,25.03,682629.0
2024-08-09 10:00:00,25.03,25.06,25.01,25.03,206146.0,25.03,25.06,25.01,25.03,206146.0
2024-08-09 10:05:00,25.04,25.11,25.03,25.04,247229.0,25.04,25.11,25.03,25.04,247229.0
2024-08-09 10:10:00,25.05,25.11,25.04,25.09,160945.0,25.05,25.11,25.04,25.09,160945.0
2024-08-09 10:15:00,25.1,25.14,25.09,25.13,244319.0,25.1,25.14,25.09,25.13,244319.0
2024-08-09 10:20:00,25.14,25.18,25.09,25.09,200805.0,25.14,25.18,25.09,25.09,200805.0
2024-08-09 10:25:00,25.09,25.13,25.07,25.13,148008.0,25.09,25.13,25.07,25.13,148008.0
2024-08-09 10:30:00,25.13,25.22,25.13,25.21,240761.0,25.13,25.22,25.13,25.21,240761.0
2024-08-09 10:35:00,25.21,25.25,25.17,25.17,203818.0,25.21,25.25,25.17,25.17,203818.0
2024-08-09 10:40:00,25.17,25.17,25.13,25.14,130268.0,25.17,25.17,25.13,25.14,130268.0
2024-08-09 10:45:00,25.14,25.16,25.08,25.09,204035.0,25.14,25.16,25.08,25.09,204035.0
2024-08-09 10:50:00,25.09,25.1,25.05,25.09,158263.0,25.09,25.1,25.05,25.09,158263.0
2024-08-09 10:55:00,25.1,25.13,25.06,25.07,149250.0,25.1,25.13,25.06,25.07,149250.0
2024-08-09 11:00:00,25.06,25.08,25.02,25.06,207410.0,25.06,25.08,25.02,25.06,207410.0
2024-08-09 11:05:00,25.06,25.09,25.05,25.07,73869.0,25.06,25.09,25.05,25.07,73869.0
2024-08-09 11:10:00,25.07,25.09,25.03,25.07,108759.0,25.07,25.09,25.03,25.07,108759.0
2024-08-09 11:15:00,25.08,25.11,25.06,25.1,64018.0,25.08,25.11,25.06,25.1,64018.0
2024-08-09 11:20:00,25.1,25.12,25.07,25.08,98410.0,25.1,25.12,25.07,25.08,98410.0
2024-08-09 11:25:00,25.09,25.09,25.03,25.04,154305.0,25.09,25.09,25.03,25.04,154305.0
2024-08-09 11:30:00,25.03,25.05,24.96,24.97,289696.0,25.03,25.05,24.96,24.97,289696.0
2024-08-09 11:35:00,24.98,25.0,24.96,24.99,142481.0,24.98,25.0,24.96,24.99,142481.0
2024-08-09 11:40:00,25.0,25.05,24.99,25.04,150252.0,25.0,25.05,24.99,25.04,150252.0
2024-08-09 11:45:00,25.05,25.07,25.04,25.06,59488.0,25.05,25.07,25.04,25.06,59488.0
2024-08-09 11:50:00,25.05,25.07,25.04,25.05,87367.0,25.05,25.07,25.04,25.05,87367.0
2024-08-09 11:55:00,25.05,25.06,25.02,25.03,232165.0,25.05,25.06,25.02,25.03,232165.0
2024-08-09 12:00:00,25.03,25.06,25.03,25.04,40330.0,25.03,25.06,25.03,25.04,40330.0
2024-08-09 12:05:00,25.04,25.04,24.99,25.02,484744.0,25.04,25.04,24.99,25.02,484744.0
2024-08-09 12:10:00,25.03,25.04,24.98,24.98,91326.0,25.03,25.04,24.98,24.98,91326.0
2024-08-09 12:15:00,24.98,25.0,24.97,24.99,203562.0,24.98,25.0,24.97,24.99,203562.0
2024-08-09 12:20:00,24.98,25.01,24.98,24.98,91191.0,24.98,25.01,24.98,24.98,91191.0
2024-08-09 12:25:00,24.98,25.03,24.98,25.02,56359.0,24.98,25.03,24.98,25.02,56359.0
2024-08-09 12:30:00,25.02,25.04,25.01,25.03,58144.0,25.02,25.04,25.01,25.03,58144.0
2024-08-09 12:35:00,25.03,25.06,25.02,25.05,102494.0,25.03,25.06,25.02,25.05,102494.0
2024-08-09 12:40:00,25.06,25.07,25.04,25.07,35398.0,25.06,25.07,25.04,25.07,35398.0
2024-08-09 12:45:00,25.07,25.09,25.06,25.06,78038.0,25.07,25.09,25.06,25.06,78038.0
2024-08-09 12:50:00,25.07,25.1,25.05,25.1,98756.0,25.07,25.1,25.05,25.1,98756.0
2024-08-09 12:55:00,25.11,25.11,25.08,25.1,48485.0,25.11,25.11,25.08,25.1,48485.0
2024-08-09 13:00:00,25.1,25.13,25.09,25.1,89214.0,25.1,25.13,25.09,25.1,89214.0
2024-08-09 13:05:00,25.11,25.11,25.06,25.08,80865.0,25.11,25.11,25.06,25.08,80865.0
2024-08-09 13:10:00,25.09,25.1,25.08,25.1,32080.0,25.09,25.1,25.08,25.1,32080.0
2024-08-09 13:15:00,25.1,25.13,25.1,25.11,88662.0,25.1,25.13,25.1,25.11,88662.0
2024-08-09 13:20:00,25.12,25.14,25.11,25.11,56362.0,25.12,25.14,25.11,25.11,56362.0
2024-08-09 13:25:00,25.11,25.13,25.07,25.12,152676.0,25.11,25.13,25.07,25.12,152676.0
2024-08-09 13:30:00,25.12,25.14,25.11,25.14,75564.0,25.12,25.14,25.11,25.14,75564.0
2024-08-09 13:35:00,25.13,25.14,25.11,25.13,192932.0,25.13,25.14,25.11,25.13,192932.0
2024-08-09 13:40:00,25.12,25.13,25.09,25.11,67197.0,25.12,25.13,25.09,25.11,67197.0
2024-08-09 13:45:00,25.1,25.12,25.09,25.11,75542.0,25.1,25.12,25.09,25.11,75542.0
2024-08-09 13:50:00,25.11,25.12,25.07,25.08,61363.0,25.11,25.12,25.07,25.08,61363.0
2024-08-09 13:55:00,25.07,25.09,25.07,25.08,38700.0,25.07,25.09,25.07,25.08,38700.0
2024-08-09 14:00:00,25.07,25.08,25.06,25.07,93025.0,25.07,25.08,25.06,25.07,93025.0
2024-08-09 14:05:00,25.06,25.07,25.05,25.06,104909.0,25.06,25.07,25.05,25.06,104909.0
2024-08-09 14:10:00,25.06,25.07,25.04,25.06,101271.0,25.06,25.07,25.04,25.06,101271.0
2024-08-09 14:15:00,25.06,25.07,25.04,25.05,174832.0,25.06,25.07,25.04,25.05,174832.0
2024-08-09 14:20:00,25.05,25.06,25.05,25.06,13665.0,25.05,25.06,25.05,25.06,13665.0
2024-08-09 14:25:00,25.05,25.08,25.05,25.08,44941.0,25.05,25.08,25.05,25.08,44941.0
2024-08-09 14:30:00,25.08,25.08,25.05,25.05,105205.0,25.08,25.08,25.05,25.05,105205.0
2024-08-09 14:35:00,25.05,25.08,25.04,25.07,39468.0,25.05,25.08,25.04,25.07,39468.0
2024-08-09 14:40:00,25.08,25.09,25.07,25.08,59909.0,25.08,25.09,25.07,25.08,59909.0
2024-08-09 14:45:00,25.08,25.1,25.08,25.08,49093.0,25.08,25.1,25.08,25.08,49093.0
2024-08-09 14:50:00,25.09,25.09,25.08,25.09,38562.0,25.09,25.09,25.08,25.09,38562.0
2024-08-09 14:55:00,25.1,25.1,25.08,25.1,49987.0,25.1,25.1,25.08,25.1,49987.0
2024-08-09 15:00:00,25.1,25.11,25.08,25.09,57388.0,25.1,25.11,25.08,25.09,57388.0
2024-08-09 15:05:00,25.1,25.11,25.09,25.11,153359.0,25.1,25.11,25.09,25.11,153359.0
2024-08-09 15:10:00,25.11,25.11,25.09,25.11,34967.0,25.11,25.11,25.09,25.11,34967.0
2024-08-09 15:15:00,25.11,25.12,25.1,25.12,31438.0,25.11,25.12,25.1,25.12,31438.0
2024-08-09 15:20:00,25.12,25.12,25.09,25.1,135770.0,25.12,25.12,25.09,25.1,135770.0
2024-08-09 15:25:00,25.11,25.12,25.1,25.11,240864.0,25.11,25.12,25.1,25.11,240864.0
2024-08-09 15:30:00,25.11,25.12,25.1,25.12,64666.0,25.11,25.12,25.1,25.12,64666.0
2024-08-09 15:35:00,25.11,25.12,25.06,25.07,1236468.0,25.11,25.12,25.06,25.07,1236468.0
2024-08-09 15:40:00,25.07,25.08,25.04,25.05,434341.0,25.07,25.08,25.04,25.05,434341.0
2024-08-09 15:45:00,25.04,25.05,25.01,25.02,331283.0,25.04,25.05,25.01,25.02,331283.0
2024-08-09 15:50:00,25.01,25.02,24.98,24.98,375091.0,25.01,25.02,24.98,24.98,375091.0
2024-08-09 15:55:00,24.98,25.01,24.98,25.0,647817.0,24.98,25.01,24.98,25.0,647817.0
2024-08-12 09:30:00,25.38,25.49,25.37,25.45,323465.0,25.38,25.49,25.37,25.45,323465.0
2024-08-12 09:35:00,25.45,25.47,25.41,25.44,501376.0,25.45,25.47,25.41,25.44,501376.0
2024-08-12 09:40:00,25.44,25.48,25.38,25.39,246124.0,25.44,25.48,25.38,25.39,246124.0
2024-08-12 09:45:00,25.39,25.44,25.35,25.38,994784.0,25.39,25.44,25.35,25.38,994784.0
2024-08-12 09:50:00,25.38,25.45,25.38,25.44,228994.0,25.38,25.45,25.38,25.44,228994.0
2024-08-12 09:55:00,25.44,25.46,25.37,25.38,225963.0,25.44,25.46,25.37,25.38,225963.0
2024-08-12 10:00:00,25.38,25.4,25.27,25.27,281710.0,25.38,25.4,25.27,25.27,281710.0
2024-08-12 10:05:00,25.27,25.3,25.23,25.28,127403.0,25.27,25.3,25.23,25.28,127403.0
2024-08-12 10:10:00,25.28,25.3,25.23,25.27,159695.0,25.28,25.3,25.23,25.27,159695.0
2024-08-12 10:15:00,25.27,25.27,25.23,25.24,194525.0,25.27,25.27,25.23,25.24,194525.0
2024-08-12 10:20:00,25.23,25.23,25.12,25.2,1495833.0,25.23,25.23,25.12,25.2,1495833.0
2024-08-12 10:25:00,25.2,25.29,25.2,25.28,288157.0,25.2,25.29,25.2,25.28,288157.0
2024-08-12 10:30:00,25.29,25.34,25.26,25.31,203354.0,25.29,25.34,25.26,25.31,203354.0
2024-08-12 10:35:00,25.31,25.36,25.29,25.29,149577.0,25.31,25.36,25.29,25.29,149577.0
2024-08-12 10:40:00,25.3,25.36,25.29,25.33,162178.0,25.3,25.36,25.29,25.33,162178.0
2024-08-12 10:45:00,25.34,25.44,25.33,25.43,686408.0,25.34,25.44,25.33,25.43,686408.0
2024-08-12 10:50:00,25.42,25.42,25.37,25.41,119312.0,25.42,25.42,25.37,25.41,119312.0
2024-08-12 10:55:00,25.42,25.44,25.4,25.44,92695.0,25.42,25.44,25.4,25.44,92695.0
2024-08-12 11:00:00,25.44,25.46,25.43,25.44,128167.0,25.44,25.46,25.43,25.44,128167.0
2024-08-12 11:05:00,25.43,25.45,25.41,25.44,77201.0,25.43,25.45,25.41,25.44,77201.0
2024-08-12 11:10:00,25.45,25.47,25.44,25.47,156213.0,25.45,25.47,25.44,25.47,156213.0
2024-08-12 11:15:00,25.47,25.48,25.45,25.46,117310.0,25.47,25.48,25.45,25.46,117310.0
2024-08-12 11:20:00,25.45,25.45,25.41,25.43,95750.0,25.45,25.45,25.41,25.43,95750.0
2024-08-12 11:25:00,25.42,25.43,25.39,25.4,125182.0,25.42,25.43,25.39,25.4,125182.0
2024-08-12 11:30:00,25.39,25.44,25.38,25.43,164360.0,25.39,25.44,25.38,25.43,164360.0
2024-08-12 11:35:00,25.42,25.43,25.36,25.37,120046.0,25.42,25.43,25.36,25.37,120046.0
2024-08-12 11:40:00,25.37,25.37,25.34,25.37,451991.0,25.37,25.37,25.34,25.37,451991.0
2024-08-12 11:45:00,25.38,25.41,25.37,25.41,133683.0,25.38,25.41,25.37,25.41,133683.0
2024-08-12 11:50:00,25.41,25.44,25.41,25.44,54754.0,25.41,25.44,25.41,25.44,54754.0
2024-08-12 11:55:00,25.44,25.46,25.43,25.45,81313.0,25.44,25.46,25.43,25.45,81313.0
2024-08-12 12:00:00,25.45,25.49,25.42,25.48,129965.0,25.45,25.49,25.42,25.48,129965.0
2024-08-12 12:05:00,25.48,25.49,25.46,25.47,582937.0,25.48,25.49,25.46,25.47,582937.0
2024-08-12 12:10:00,25.47,25.5,25.46,25.46,489956.0,25.47,25.5,25.46,25.46,489956.0
2024-08-12 12:15:00,25.46,25.49,25.46,25.49,101735.0,25.46,25.49,25.46,25.49,101735.0
2024-08-12 12:20:00,25.48,25.48,25.45,25.45,323092.0,25.48,25.48,25.45,25.45,323092.0
2024-08-12 12:25:00,25.46,25.48,25.46,25.47,64091.0,25.46,25.48,25.46,25.47,64091.0
2024-08-12 12:30:00,25.48,25.5,25.45,25.46,78798.0,25.48,25.5,25.45,25.46,78798.0
2024-08-12 12:35:00,25.46,25.46,25.43,25.46,87047.0,25.46,25.46,25.43,25.46,87047.0
2024-08-12 12:40:00,25.46,25.46,25.44,25.45,52049.0,25.46,25.46,25.44,25.45,52049.0
2024-08-12 12:45:00,25.45,25.48,25.44,25.48,96435.0,25.45,25.48,25.44,25.48,96435.0
2024-08-12 12:50:00,25.48,25.48,25.46,25.47,85201.0,25.48,25.48,25.46,25.47,85201.0
2024-08-12 12:55:00,25.47,25.48,25.44,25.44,82439.0,25.47,25.48,25.44,25.44,82439.0
2024-08-12 13:00:00,25.44,25.45,25.41,25.45,60608.0,25.44,25.45,25.41,25.45,60608.0
2024-08-12 13:05:00,25.45,25.47,25.44,25.46,37881.0,25.45,25.47,25.44,25.46,37881.0
2024-08-12 13:10:00,25.45,25.47,25.45,25.47,24381.0,25.45,25.47,25.45,25.47,24381.0
2024-08-12 13:15:00,25.46,25.47,25.44,25.45,60353.0,25.46,25.47,25.44,25.45,60353.0
2024-08-12 13:20:00,25.46,25.5,25.43,25.5,47756.0,25.46,25.5,25.43,25.5,47756.0
2024-08-12 13:25:00,25.49,25.49,25.45,25.46,96852.0,25.49,25.49,25.45,25.46,96852.0
2024-08-12 13:30:00,25.46,25.48,25.45,25.48,48649.0,25.46,25.48,25.45,25.48,48649.0
2024-08-12 13:35:00,25.48,25.5,25.48,25.5,97151.0,25.48,25.5,25.48,25.5,97151.0
2024-08-12 13:40:00,25.49,25.51,25.49,25.51,88996.0,25.49,25.51,25.49,25.51,88996.0
2024-08-12 13:45:00,25.51,25.53,25.5,25.52,52781.0,25.51,25.53,25.5,25.52,52781.0
2024-08-12 13:50:00,25.52,25.52,25.48,25.49,48410.0,25.52,25.52,25.48,25.49,48410.0
2024-08-12 13:55:00,25.49,25.52,25.47,25.5,168481.0,25.49,25.52,25.47,25.5,168481.0
2024-08-12 14:00:00,25.51,25.52,25.5,25.51,86228.0,25.51,25.52,25.5,25.51,86228.0
2024-08-12 14:05:00,25.52,25.53,25.5,25.52,30946.0,25.52,25.53,25.5,25.52,30946.0
2024-08-12 14:10:00,25.52,25.53,25.51,25.52,96052.0,25.52,25.53,25.51,25.52,96052.0
2024-08-12 14:15:00,25.51,25.51,25.49,25.49,52807.0,25.51,25.51,25.49,25.49,52807.0
2024-08-12 14:20:00,25.49,25.53,25.48,25.53,45473.0,25.49,25.53,25.48,25.53,45473.0
2024-08-12 14:25:00,25.52,25.53,25.51,25.52,25717.0,25.52,25.53,25.51,25.52,25717.0
2024-08-12 14:30:00,25.52,25.53,25.49,25.5,50141.0,25.52,25.53,25.49,25.5,50141.0
2024-08-12 14:35:00,25.51,25.55,25.5,25.54,136614.0,25.51,25.55,25.5,25.54,136614.0
2024-08-12 14:40:00,25.53,25.54,25.52,25.54,26516.0,25.53,25.54,25.52,25.54,26516.0
2024-08-12 14:45:00,25.54,25.55,25.52,25.55,87920.0,25.54,25.55,25.52,25.55,87920.0
2024-08-12 14:50:00,25.55,25.56,25.54,25.56,42450.0,25.55,25.56,25.54,25.56,42450.0
2024-08-12 14:55:00,25.55,25.56,25.54,25.54,61338.0,25.55,25.56,25.54,25.54,61338.0
2024-08-12 15:00:00,25.54,25.56,25.53,25.55,95033.0,25.54,25.56,25.53,25.55,95033.0
2024-08-12 15:05:00,25.55,25.56,25.54,25.54,63965.0,25.55,25.56,25.54,25.54,63965.0
2024-08-12 15:10:00,25.55,25.56,25.53,25.55,87006.0,25.55,25.56,25.53,25.55,87006.0
2024-08-12 15:15:00,25.54,25.56,25.53,25.55,41886.0,25.54,25.56,25.53,25.55,41886.0
2024-08-12 15:20:00,25.56,25.57,25.55,25.57,82261.0,25.56,25.57,25.55,25.57,82261.0
2024-08-12 15:25:00,25.56,25.58,25.56,25.56,30192.0,25.56,25.58,25.56,25.56,30192.0
2024-08-12 15:30:00,25.57,25.6,25.56,25.58,305262.0,25.57,25.6,25.56,25.58,305262.0
2024-08-12 15:35:00,25.58,25.58,25.54,25.55,97454.0,25.58,25.58,25.54,25.55,97454.0
2024-08-12 15:40:00,25.55,25.55,25.51,25.53,275691.0,25.55,25.55,25.51,25.53,275691.0
2024-08-12 15:45:00,25.52,25.53,25.5,25.51,156247.0,25.52,25.53,25.5,25.51,156247.0
2024-08-12 15:50:00,25.51,25.51,25.49,25.5,207105.0,25.51,25.51,25.49,25.5,207105.0
2024-08-12 15:55:00,25.5,25.5,25.48,25.49,596780.0,25.5,25.5,25.48,25.49,596780.0
2024-08-13 09:30:00,25.21,25.25,25.19,25.2,477381.0,25.21,25.25,25.19,25.2,477381.0
2024-08-13 09:35:00,25.2,25.24,25.15,25.23,216279.0,25.2,25.24,25.15,25.23,216279.0
2024-08-13 09:40:00,25.23,25.31,25.22,25.3,242549.0,25.23,25.31,25.22,25.3,242549.0
2024-08-13 09:45:00,25.31,25.34,25.2,25.22,302599.0,25.31,25.34,25.2,25.22,302599.0
2024-08-13 09:50:00,25.22,25.33,25.2,25.3,215160.0,25.22,25.33,25.2,25.3,215160.0
2024-08-13 09:55:00,25.3,25.33,25.28,25.3,176753.0,25.3,25.33,25.28,25.3,176753.0
2024-08-13 10:00:00,25.3,25.31,25.26,25.28,320784.0,25.3,25.31,25.26,25.28,320784.0
2024-08-13 10:05:00,25.29,25.29,25.21,25.25,244138.0,25.29,25.29,25.21,25.25,244138.0
2024-08-13 10:10:00,25.25,25.28,25.21,25.24,241803.0,25.25,25.28,25.21,25.24,241803.0
2024-08-13 10:15:00,25.24,25.25,25.19,25.2,208170.0,25.24,25.25,25.19,25.2,208170.0
2024-08-13 10:20:00,25.21,25.22,25.18,25.18,167724.0,25.21,25.22,25.18,25.18,167724.0
2024-08-13 10:25:00,25.18,25.25,25.17,25.18,146391.0,25.18,25.25,25.17,25.18,146391.0
2024-08-13 10:30:00,25.18,25.18,25.11,25.12,350036.0,25.18,25.18,25.11,25.12,350036.0
2024-08-13 10:35:00,25.13,25.2,25.12,25.19,69324.0,25.13,25.2,25.12,25.19,69324.0
2024-08-13 10:40:00,25.2,25.24,25.2,25.23,112947.0,25.2,25.24,25.2,25.23,112947.0
2024-08-13 10:45:00,25.23,25.27,25.23,25.24,103902.0,25.23,25.27,25.23,25.24,103902.0
2024-08-13 10:50:00,25.24,25.27,25.21,25.26,101935.0,25.24,25.27,25.21,25.26,101935.0
2024-08-13 10:55:00,25.25,25.27,25.24,25.26,109064.0,25.25,25.27,25.24,25.26,109064.0
2024-08-13 11:00:00,25.26,25.27,25.22,25.23,157736.0,25.26,25.27,25.22,25.23,157736.0
2024-08-13 11:05:00,25.24,25.28,25.24,25.25,139891.0,25.24,25.28,25.24,25.25,139891.0
2024-08-13 11:10:00,25.26,25.26,25.22,25.25,219969.0,25.26,25.26,25.22,25.25,219969.0
2024-08-13 11:15:00,25.24,25.27,25.22,25.27,177920.0,25.24,25.27,25.22,25.27,177920.0
2024-08-13 11:20:00,25.27,25.28,25.25,25.26,152139.0,25.27,25.28,25.25,25.26,152139.0
2024-08-13 11:25:00,25.25,25.25,25.21,25.21,155983.0,25.25,25.25,25.21,25.21,155983.0
2024-08-13 11:30:00,25.21,25.24,25.21,25.24,62021.0,25.21,25.24,25.21,25.24,62021.0
2024-08-13 11:35:00,25.24,25.24,25.18,25.21,182761.0,25.24,25.24,25.18,25.21,182761.0
2024-08-13 11:40:00,25.21,25.22,25.2,25.21,27660.0,25.21,25.22,25.2,25.21,27660.0
2024-08-13 11:45:00,25.21,25.23,25.2,25.23,35357.0,25.21,25.23,25.2,25.23,35357.0
2024-08-13 11:50:00,25.23,25.25,25.22,25.25,63156.0,25.23,25.25,25.22,25.25,63156.0
2024-08-13 11:55:00,25.24,25.25,25.22,25.22,29472.0,25.24,25.25,25.22,25.22,29472.0
2024-08-13 12:00:00,25.22,25.24,25.22,25.23,65398.0,25.22,25.24,25.22,25.23,65398.0
2024-08-13 12:05:00,25.23,25.27,25.22,25.27,100763.0,25.23,25.27,25.22,25.27,100763.0
2024-08-13 12:10:00,25.26,25.27,25.26,25.27,201542.0,25.26,25.27,25.26,25.27,201542.0
2024-08-13 12:15:00,25.27,25.29,25.26,25.29,195743.0,25.27,25.29,25.26,25.29,195743.0
2024-08-13 12:20:00,25.3,25.31,25.26,25.27,79162.0,25.3,25.31,25.26,25.27,79162.0
2024-08-13 12:25:00,25.27,25.28,25.24,25.24,103928.0,25.27,25.28,25.24,25.24,103928.0
2024-08-13 12:30:00,25.24,25.28,25.24,25.27,29171.0,25.24,25.28,25.24,25.27,29171.0
2024-08-13 12:35:00,25.27,25.28,25.26,25.27,32330.0,25.27,25.28,25.26,25.27,32330.0
2024-08-13 12:40:00,25.27,25.3,25.26,25.3,47983.0,25.27,25.3,25.26,25.3,47983.0
2024-08-13 12:45:00,25.29,25.32,25.29,25.31,74851.0,25.29,25.32,25.29,25.31,74851.0
2024-08-13 12:50:00,25.31,25.35,25.3,25.34,95563.0,25.31,25.35,25.3,25.34,95563.0
2024-08-13 12:55:00,25.34,25.37,25.33,25.35,93519.0,25.34,25.37,25.33,25.35,93519.0
2024-08-13 13:00:00,25.36,25.36,25.31,25.32,53576.0,25.36,25.36,25.31,25.32,53576.0
2024-08-13 13:05:00,25.32,25.35,25.31,25.33,79481.0,25.32,25.35,25.31,25.33,79481.0
2024-08-13 13:10:00,25.33,25.34,25.32,25.34,23990.0,25.33,25.34,25.32,25.34,23990.0
2024-08-13 13:15:00,25.33,25.34,25.3,25.3,36583.0,25.33,25.34,25.3,25.3,36583.0
2024-08-13 13:20:00,25.31,25.33,25.29,25.29,99250.0,25.31,25.33,25.29,25.29,99250.0
2024-08-13 13:25:00,25.3,25.31,25.29,25.3,98220.0,25.3,25.31,25.29,25.3,98220.0
2024-08-13 13:30:00,25.29,25.29,25.27,25.28,37370.0,25.29,25.29,25.27,25.28,37370.0
2024-08-13 13:35:00,25.28,25.29,25.27,25.28,20100.0,25.28,25.29,25.27,25.28,20100.0
2024-08-13 13:40:00,25.28,25.29,25.27,25.28,60916.0,25.28,25.29,25.27,25.28,60916.0
2024-08-13 13:45:00,25.27,25.29,25.24,25.28,175668.0,25.27,25.29,25.24,25.28,175668.0
2024-08-13 13:50:00,25.28,25.3,25.26,25.3,94472.0,25.28,25.3,25.26,25.3,94472.0
2024-08-13 13:55:00,25.29,25.31,25.29,25.3,21072.0,25.29,25.31,25.29,25.3,21072.0
2024-08-13 14:00:00,25.3,25.33,25.29,25.32,44119.0,25.3,25.33,25.29,25.32,44119.0
2024-08-13 14:05:00,25.32,25.34,25.31,25.33,35441.0,25.32,25.34,25.31,25.33,35441.0
2024-08-13 14:10:00,25.33,25.35,25.33,25.34,31711.0,25.33,25.35,25.33,25.34,31711.0
2024-08-13 14:15:00,25.35,25.35,25.32,25.34,147207.0,25.35,25.35,25.32,25.34,147207.0
2024-08-13 14:20:00,25.35,25.39,25.35,25.37,75944.0,25.35,25.39,25.35,25.37,75944.0
2024-08-13 14:25:00,25.37,25.43,25.36,25.43,113373.0,25.37,25.43,25.36,25.43,113373.0
2024-08-13 14:30:00,25.42,25.42,25.38,25.39,62727.0,25.42,25.42,25.38,25.39,62727.0
2024-08-13 14:35:00,25.39,25.4,25.38,25.38,69710.0,25.39,25.4,25.38,25.38,69710.0
2024-08-13 14:40:00,25.38,25.39,25.37,25.38,60250.0,25.38,25.39,25.37,25.38,60250.0
2024-08-13 14:45:00,25.37,25.38,25.36,25.38,40652.0,25.37,25.38,25.36,25.38,40652.0
2024-08-13 14:50:00,25.37,25.38,25.36,25.38,51937.0,25.37,25.38,25.36,25.38,51937.0
2024-08-13 14:55:00,25.38,25.41,25.37,25.4,37141.0,25.38,25.41,25.37,25.4,37141.0
2024-08-13 15:00:00,25.4,25.43,25.4,25.42,78224.0,25.4,25.43,25.4,25.42,78224.0
2024-08-13 15:05:00,25.42,25.42,25.41,25.42,27520.0,25.42,25.42,25.41,25.42,27520.0
2024-08-13 15:10:00,25.41,25.43,25.4,25.4,110739.0,25.41,25.43,25.4,25.4,110739.0
2024-08-13 15:15:00,25.41,25.41,25.36,25.36,71143.0,25.41,25.41,25.36,25.36,71143.0
2024-08-13 15:20:00,25.37,25.38,25.35,25.36,399666.0,25.37,25.38,25.35,25.36,399666.0
2024-08-13 15:25:00,25.36,25.36,25.34,25.36,84612.0,25.36,25.36,25.34,25.36,84612.0
2024-08-13 15:30:00,25.36,25.36,25.33,25.35,160036.0,25.36,25.36,25.33,25.35,160036.0
2024-08-13 15:35:00,25.35,25.35,25.33,25.34,29529.0,25.35,25.35,25.33,25.34,29529.0
2024-08-13 15:40:00,25.34,25.38,25.33,25.37,355423.0,25.34,25.38,25.33,25.37,355423.0
2024-08-13 15:45:00,25.38,25.42,25.37,25.41,189087.0,25.38,25.42,25.37,25.41,189087.0
2024-08-13 15:50:00,25.42,25.43,25.41,25.42,261303.0,25.42,25.43,25.41,25.42,261303.0
2024-08-13 15:55:00,25.41,25.44,25.41,25.41,527380.0,25.41,25.44,25.41,25.41,527380.0
2024-08-14 09:30:00,25.26,25.34,25.25,25.26,342990.0,25.26,25.34,25.25,25.26,342990.0
2024-08-14 09:35:00,25.26,25.36,25.23,25.36,420603.0,25.26,25.36,25.23,25.36,420603.0
2024-08-14 09:40:00,25.36,25.4,25.33,25.34,264363.0,25.36,25.4,25.33,25.34,264363.0
2024-08-14 09:45:00,25.35,25.41,25.34,25.37,93555.0,25.35,25.41,25.34,25.37,93555.0
2024-08-14 09:50:00,25.37,25.38,25.27,25.31,92477.0,25.37,25.38,25.27,25.31,92477.0
2024-08-14 09:55:00,25.31,25.34,25.29,25.31,121355.0,25.31,25.34,25.29,25.31,121355.0
2024-08-14 10:00:00,25.3,25.3,25.24,25.27,103050.0,25.3,25.3,25.24,25.27,103050.0
2024-08-14 10:05:00,25.28,25.29,25.19,25.21,173827.0,25.28,25.29,25.19,25.21,173827.0
2024-08-14 10:10:00,25.21,25.24,25.18,25.23,113816.0,25.21,25.24,25.18,25.23,113816.0
2024-08-14 10:15:00,25.23,25.3,25.22,25.29,72885.0,25.23,25.3,25.22,25.29,72885.0
2024-08-14 10:20:00,25.29,25.3,25.23,25.25,99215.0,25.29,25.3,25.23,25.25,99215.0
2024-08-14 10:25:00,25.25,25.27,25.21,25.27,32271.0,25.25,25.27,25.21,25.27,32271.0
2024-08-14 10:30:00,25.26,25.26,25.02,25.03,564501.0,25.26,25.26,25.02,25.03,564501.0
2024-08-14 10:35:00,25.04,25.14,25.0,25.14,448158.0,25.04,25.14,25.0,25.14,448158.0
2024-08-14 10:40:00,25.13,25.16,25.07,25.08,102895.0,25.13,25.16,25.07,25.08,102895.0
2024-08-14 10:45:00,25.08,25.15,25.07,25.14,120732.0,25.08,25.15,25.07,25.14,120732.0
2024-08-14 10:50:00,25.13,25.15,25.1,25.14,102849.0,25.13,25.15,25.1,25.14,102849.0
2024-08-14 10:55:00,25.14,25.18,25.13,25.16,63800.0,25.14,25.18,25.13,25.16,63800.0
2024-08-14 11:00:00,25.15,25.21,25.15,25.19,56658.0,25.15,25.21,25.15,25.19,56658.0
2024-08-14 11:05:00,25.2,25.2,25.17,25.17,76965.0,25.2,25.2,25.17,25.17,76965.0
2024-08-14 11:10:00,25.17,25.2,25.15,25.16,46507.0,25.17,25.2,25.15,25.16,46507.0
2024-08-14 11:15:00,25.16,25.17,25.1,25.12,242171.0,25.16,25.17,25.1,25.12,242171.0
2024-08-14 11:20:00,25.13,25.16,25.1,25.11,73331.0,25.13,25.16,25.1,25.11,73331.0
2024-08-14 11:25:00,25.12,25.12,25.09,25.11,77154.0,25.12,25.12,25.09,25.11,77154.0
2024-08-14 11:30:00,25.1,25.11,25.04,25.06,244053.0,25.1,25.11,25.04,25.06,244053.0
2024-08-14 11:35:00,25.06,25.09,25.04,25.08,81593.0,25.06,25.09,25.04,25.08,81593.0
2024-08-14 11:40:00,25.09,25.09,25.05,25.06,99179.0,25.09,25.09,25.05,25.06,99179.0
2024-08-14 11:45:00,25.05,25.05,24.99,25.04,299750.0,25.05,25.05,24.99,25.04,299750.0
2024-08-14 11:50:00,25.04,25.06,25.02,25.04,116210.0,25.04,25.06,25.02,25.04,116210.0
2024-08-14 11:55:00,25.05,25.08,25.03,25.06,100923.0,25.05,25.08,25.03,25.06,100923.0
2024-08-14 12:00:00,25.07,25.08,25.04,25.07,103316.0,25.07,25.08,25.04,25.07,103316.0
2024-08-14 12:05:00,25.06,25.07,25.02,25.03,63043.0,25.06,25.07,25.02,25.03,63043.0
2024-08-14 12:10:00,25.03,25.07,25.02,25.03,49227.0,25.03,25.07,25.02,25.03,49227.0
2024-08-14 12:15:00,25.03,25.04,24.97,24.99,198964.0,25.03,25.04,24.97,24.99,198964.0
2024-08-14 12:20:00,24.99,25.0,24.89,24.91,320001.0,24.99,25.0,24.89,24.91,320001.0
2024-08-14 12:25:00,24.9,24.91,24.87,24.89,223119.0,24.9,24.91,24.87,24.89,223119.0
2024-08-14 12:30:00,24.89,24.9,24.81,24.83,1122731.0,24.89,24.9,24.81,24.83,1122731.0
2024-08-14 12:35:00,24.84,24.89,24.8,24.89,219001.0,24.84,24.89,24.8,24.89,219001.0
2024-08-14 12:40:00,24.89,24.93,24.87,24.88,132372.0,24.89,24.93,24.87,24.88,132372.0
2024-08-14 12:45:00,24.89,24.92,24.88,24.91,135822.0,24.89,24.92,24.88,24.91,135822.0
2024-08-14 12:50:00,24.92,24.95,24.9,24.94,145015.0,24.92,24.95,24.9,24.94,145015.0
2024-08-14 12:55:00,24.94,24.95,24.92,24.94,131148.0,24.94,24.95,24.92,24.94,131148.0
2024-08-14 13:00:00,24.93,24.96,24.9,24.95,145604.0,24.93,24.96,24.9,24.95,145604.0
2024-08-14 13:05:00,24.96,24.96,24.93,24.94,65096.0,24.96,24.96,24.93,24.94,65096.0
2024-08-14 13:10:00,24.93,24.94,24.91,24.91,102712.0,24.93,24.94,24.91,24.91,102712.0
2024-08-14 13:15:00,24.92,24.93,24.9,24.91,78767.0,24.92,24.93,24.9,24.91,78767.0
2024-08-14 13:20:00,24.9,24.91,24.87,24.91,98715.0,24.9,24.91,24.87,24.91,98715.0
2024-08-14 13:25:00,24.91,24.92,24.89,24.91,163314.0,24.91,24.92,24.89,24.91,163314.0
2024-08-14 13:30:00,24.92,24.93,24.89,24.93,70863.0,24.92,24.93,24.89,24.93,70863.0
2024-08-14 13:35:00,24.93,24.95,24.92,24.94,134846.0,24.93,24.95,24.92,24.94,134846.0
2024-08-14 13:40:00,24.93,24.94,24.9,24.9,89678.0,24.93,24.94,24.9,24.9,89678.0
2024-08-14 13:45:00,24.9,24.93,24.9,24.92,53394.0,24.9,24.93,24.9,24.92,53394.0
2024-08-14 13:50:00,24.91,24.92,24.91,24.92,47778.0,24.91,24.92,24.91,24.92,47778.0
2024-08-14 13:55:00,24.92,24.94,24.91,24.91,60278.0,24.92,24.94,24.91,24.91,60278.0
2024-08-14 14:00:00,24.91,24.94,24.9,24.93,177018.0,24.91,24.94,24.9,24.93,177018.0
2024-08-14 14:05:00,24.92,24.95,24.92,24.95,107914.0,24.92,24.95,24.92,24.95,107914.0
2024-08-14 14:10:00,24.95,24.97,24.94,24.96,120841.0,24.95,24.97,24.94,24.96,120841.0
2024-08-14 14:15:00,24.95,24.99,24.95,24.96,168223.0,24.95,24.99,24.95,24.96,168223.0
2024-08-14 14:20:00,24.96,25.02,24.96,25.02,259843.0,24.96,25.02,24.96,25.02,259843.0
2024-08-14 14:25:00,25.02,25.03,25.01,25.02,120478.0,25.02,25.03,25.01,25.02,120478.0
2024-08-14 14:30:00,25.02,25.04,25.01,25.04,95985.0,25.02,25.04,25.01,25.04,95985.0
2024-08-14 14:35:00,25.05,25.06,25.04,25.05,60342.0,25.05,25.06,25.04,25.05,60342.0
2024-08-14 14:40:00,25.05,25.09,25.04,25.09,29226.0,25.05,25.09,25.04,25.09,29226.0
2024-08-14 14:45:00,25.09,25.13,25.08,25.12,189053.0,25.09,25.13,25.08,25.12,189053.0
2024-08-14 14:50:00,25.13,25.14,25.12,25.12,163455.0,25.13,25.14,25.12,25.12,163455.0
2024-08-14 14:55:00,25.13,25.19,25.13,25.19,117877.0,25.13,25.19,25.13,25.19,117877.0
2024-08-14 15:00:00,25.19,25.2,25.17,25.17,200249.0,25.19,25.2,25.17,25.17,200249.0
2024-08-14 15:05:00,25.18,25.19,25.15,25.16,93082.0,25.18,25.19,25.15,25.16,93082.0
2024-08-14 15:10:00,25.15,25.17,25.13,25.13,58452.0,25.15,25.17,25.13,25.13,58452.0
2024-08-14 15:15:00,25.13,25.14,25.1,25.1,138384.0,25.13,25.14,25.1,25.1,138384.0
2024-08-14 15:20:00,25.1,25.11,25.08,25.1,50036.0,25.1,25.11,25.08,25.1,50036.0
2024-08-14 15:25:00,25.1,25.1,25.07,25.08,140952.0,25.1,25.1,25.07,25.08,140952.0
2024-08-14 15:30:00,25.08,25.09,25.07,25.07,85105.0,25.08,25.09,25.07,25.07,85105.0
2024-08-14 15:35:00,25.07,25.11,25.06,25.11,226120.0,25.07,25.11,25.06,25.11,226120.0
2024-08-14 15:40:00,25.11,25.14,25.11,25.12,165864.0,25.11,25.14,25.11,25.12,165864.0
2024-08-14 15:45:00,25.11,25.12,25.11,25.12,172701.0,25.11,25.12,25.11,25.12,172701.0
2024-08-14 15:50:00,25.12,25.13,25.11,25.13,279851.0,25.12,25.13,25.11,25.13,279851.0
2024-08-14 15:55:00,25.13,25.14,25.11,25.12,508316.0,25.13,25.14,25.11,25.12,508316.0
2024-08-15 09:30:00,25.8,25.84,25.74,25.84,879571.0,25.8,25.84,25.74,25.84,879571.0
2024-08-15 09:35:00,25.84,25.87,25.8,25.82,597381.0,25.84,25.87,25.8,25.82,597381.0
2024-08-15 09:40:00,25.83,25.83,25.67,25.67,425174.0,25.83,25.83,25.67,25.67,425174.0
2024-08-15 09:45:00,25.68,25.7,25.57,25.58,355219.0,25.68,25.7,25.57,25.58,355219.0
2024-08-15 09:50:00,25.59,25.64,25.46,25.5,424195.0,25.59,25.64,25.46,25.5,424195.0
2024-08-15 09:55:00,25.5,25.61,25.48,25.61,410034.0,25.5,25.61,25.48,25.61,410034.0
2024-08-15 10:00:00,25.62,25.72,25.61,25.66,308295.0,25.62,25.72,25.61,25.66,308295.0
2024-08-15 10:05:00,25.65,25.66,25.63,25.64,213666.0,25.65,25.66,25.63,25.64,213666.0
2024-08-15 10:10:00,25.63,25.74,25.61,25.66,215454.0,25.63,25.74,25.61,25.66,215454.0
2024-08-15 10:15:00,25.67,25.74,25.65,25.73,188762.0,25.67,25.74,25.65,25.73,188762.0
2024-08-15 10:20:00,25.73,25.75,25.71,25.73,338478.0,25.73,25.75,25.71,25.73,338478.0
2024-08-15 10:25:00,25.74,25.83,25.73,25.81,374044.0,25.74,25.83,25.73,25.81,374044.0
2024-08-15 10:30:00,25.8,25.83,25.78,25.83,192737.0,25.8,25.83,25.78,25.83,192737.0
2024-08-15 10:35:00,25.83,25.89,25.82,25.88,391785.0,25.83,25.89,25.82,25.88,391785.0
2024-08-15 10:40:00,25.89,25.93,25.87,25.93,356641.0,25.89,25.93,25.87,25.93,356641.0
2024-08-15 10:45:00,25.92,25.96,25.92,25.92,471091.0,25.92,25.96,25.92,25.92,471091.0
2024-08-15 10:50:00,25.91,25.92,25.84,25.86,123832.0,25.91,25.92,25.84,25.86,123832.0
2024-08-15 10:55:00,25.86,25.88,25.82,25.88,544605.0,25.86,25.88,25.82,25.88,544605.0
2024-08-15 11:00:00,25.89,25.95,25.87,25.94,595809.0,25.89,25.95,25.87,25.94,595809.0
2024-08-15 11:05:00,25.94,25.97,25.92,25.96,181211.0,25.94,25.97,25.92,25.96,181211.0
2024-08-15 11:10:00,25.96,25.99,25.94,25.96,240684.0,25.96,25.99,25.94,25.96,240684.0
2024-08-15 11:15:00,25.97,25.98,25.9,25.92,227348.0,25.97,25.98,25.9,25.92,227348.0
2024-08-15 11:20:00,25.92,25.94,25.88,25.93,815508.0,25.92,25.94,25.88,25.93,815508.0
2024-08-15 11:25:00,25.93,25.93,25.89,25.9,123484.0,25.93,25.93,25.89,25.9,123484.0
2024-08-15 11:30:00,25.9,25.92,25.87,25.89,130738.0,25.9,25.92,25.87,25.89,130738.0
2024-08-15 11:35:00,25.89,25.93,25.88,25.92,108157.0,25.89,25.93,25.88,25.92,108157.0
2024-08-15 11:40:00,25.92,25.94,25.9,25.92,89769.0,25.92,25.94,25.9,25.92,89769.0
2024-08-15 11:45:00,25.94,25.95,25.91,25.92,85751.0,25.94,25.95,25.91,25.92,85751.0
2024-08-15 11:50:00,25.92,25.94,25.9,25.93,158008.0,25.92,25.94,25.9,25.93,158008.0
2024-08-15 11:55:00,25.94,25.99,25.93,25.98,88793.0,25.94,25.99,25.93,25.98,88793.0
2024-08-15 12:00:00,25.98,26.0,25.96,25.98,178964.0,25.98,26.0,25.96,25.98,178964.0
2024-08-15 12:05:00,25.98,25.98,25.94,25.97,77810.0,25.98,25.98,25.94,25.97,77810.0
2024-08-15 12:10:00,25.98,25.99,25.95,25.98,103681.0,25.98,25.99,25.95,25.98,103681.0
2024-08-15 12:15:00,25.97,25.98,25.95,25.96,60982.0,25.97,25.98,25.95,25.96,60982.0
2024-08-15 12:20:00,25.96,26.0,25.95,25.97,63527.0,25.96,26.0,25.95,25.97,63527.0
2024-08-15 12:25:00,25.97,26.02,25.97,26.01,109954.0,25.97,26.02,25.97,26.01,109954.0
2024-08-15 12:30:00,26.01,26.01,25.97,25.99,227950.0,26.01,26.01,25.97,25.99,227950.0
2024-08-15 12:35:00,25.98,25.99,25.93,25.94,59194.0,25.98,25.99,25.93,25.94,59194.0
2024-08-15 12:40:00,25.93,25.94,25.9,25.91,100183.0,25.93,25.94,25.9,25.91,100183.0
2024-08-15 12:45:00,25.91,25.91,25.87,25.88,131899.0,25.91,25.91,25.87,25.88,131899.0
2024-08-15 12:50:00,25.88,25.88,25.85,25.86,60070.0,25.88,25.88,25.85,25.86,60070.0
2024-08-15 12:55:00,25.85,25.86,25.84,25.86,116334.0,25.85,25.86,25.84,25.86,116334.0
2024-08-15 13:00:00,25.85,25.86,25.8,25.8,78536.0,25.85,25.86,25.8,25.8,78536.0
2024-08-15 13:05:00,25.81,25.85,25.8,25.85,121288.0,25.81,25.85,25.8,25.85,121288.0
2024-08-15 13:10:00,25.85,25.86,25.83,25.85,85100.0,25.85,25.86,25.83,25.85,85100.0
2024-08-15 13:15:00,25.84,25.86,25.82,25.85,58401.0,25.84,25.86,25.82,25.85,58401.0
2024-08-15 13:20:00,25.86,25.9,25.86,25.87,80409.0,25.86,25.9,25.86,25.87,80409.0
2024-08-15 13:25:00,25.86,25.88,25.84,25.86,86245.0,25.86,25.88,25.84,25.86,86245.0
2024-08-15 13:30:00,25.86,25.86,25.82,25.84,85025.0,25.86,25.86,25.82,25.84,85025.0
2024-08-15 13:35:00,25.84,25.84,25.82,25.84,46637.0,25.84,25.84,25.82,25.84,46637.0
2024-08-15 13:40:00,25.84,25.84,25.79,25.8,121967.0,25.84,25.84,25.79,25.8,121967.0
2024-08-15 13:45:00,25.81,25.84,25.8,25.82,68415.0,25.81,25.84,25.8,25.82,68415.0
2024-08-15 13:50:00,25.82,25.82,25.79,25.82,29450.0,25.82,25.82,25.79,25.82,29450.0
2024-08-15 13:55:00,25.82,25.86,25.82,25.85,69889.0,25.82,25.86,25.82,25.85,69889.0
2024-08-15 14:00:00,25.85,25.86,25.84,25.86,70384.0,25.85,25.86,25.84,25.86,70384.0
2024-08-15 14:05:00,25.87,25.88,25.85,25.88,38752.0,25.87,25.88,25.85,25.88,38752.0
2024-08-15 14:10:00,25.88,25.88,25.86,25.87,35104.0,25.88,25.88,25.86,25.87,35104.0
2024-08-15 14:15:00,25.87,25.89,25.86,25.89,111124.0,25.87,25.89,25.86,25.89,111124.0
2024-08-15 14:20:00,25.89,25.89,25.85,25.86,38232.0,25.89,25.89,25.85,25.86,38232.0
2024-08-15 14:25:00,25.86,25.88,25.85,25.88,19378.0,25.86,25.88,25.85,25.88,19378.0
2024-08-15 14:30:00,25.88,25.9,25.87,25.9,93490.0,25.88,25.9,25.87,25.9,93490.0
2024-08-15 14:35:00,25.9,25.91,25.88,25.89,44540.0,25.9,25.91,25.88,25.89,44540.0
2024-08-15 14:40:00,25.88,25.89,25.87,25.89,107618.0,25.88,25.89,25.87,25.89,107618.0
2024-08-15 14:45:00,25.88,25.9,25.87,25.89,44252.0,25.88,25.9,25.87,25.89,44252.0
2024-08-15 14:50:00,25.89,25.9,25.87,25.89,56946.0,25.89,25.9,25.87,25.89,56946.0
2024-08-15 14:55:00,25.88,25.91,25.88,25.9,55243.0,25.88,25.91,25.88,25.9,55243.0
2024-08-15 15:00:00,25.91,25.91,25.88,25.89,148890.0,25.91,25.91,25.88,25.89,148890.0
2024-08-15 15:05:00,25.89,25.93,25.88,25.92,160378.0,25.89,25.93,25.88,25.92,160378.0
2024-08-15 15:10:00,25.92,25.94,25.91,25.93,125469.0,25.92,25.94,25.91,25.93,125469.0
2024-08-15 15:15:00,25.93,25.94,25.92,25.94,109134.0,25.93,25.94,25.92,25.94,109134.0
2024-08-15 15:20:00,25.94,25.94,25.92,25.93,19294.0,25.94,25.94,25.92,25.93,19294.0
2024-08-15 15:25:00,25.92,25.93,25.92,25.93,59205.0,25.92,25.93,25.92,25.93,59205.0
2024-08-15 15:30:00,25.92,25.93,25.89,25.89,140648.0,25.92,25.93,25.89,25.89,140648.0
2024-08-15 15:35:00,25.89,25.9,25.84,25.85,151482.0,25.89,25.9,25.84,25.85,151482.0
2024-08-15 15:40:00,25.85,25.86,25.84,25.84,181407.0,25.85,25.86,25.84,25.84,181407.0
2024-08-15 15:45:00,25.85,25.85,25.82,25.83,119831.0,25.85,25.85,25.82,25.83,119831.0
2024-08-15 15:50:00,25.82,25.83,25.81,25.81,253579.0,25.82,25.83,25.81,25.81,253579.0
2024-08-15 15:55:00,25.82,25.85,25.8,25.85,693922.0,25.82,25.85,25.8,25.85,693922.0
2024-08-16 09:30:00,25.86,25.89,25.81,25.86,407179.0,25.86,25.89,25.81,25.86,407179.0
2024-08-16 09:35:00,25.86,25.97,25.85,25.95,467023.0,25.86,25.97,25.85,25.95,467023.0
2024-08-16 09:40:00,25.94,25.99,25.9,25.91,255434.0,25.94,25.99,25.9,25.91,255434.0
2024-08-16 09:45:00,25.92,25.98,25.9,25.95,184770.0,25.92,25.98,25.9,25.95,184770.0
2024-08-16 09:50:00,25.95,26.01,25.94,25.99,411881.0,25.95,26.01,25.94,25.99,411881.0
2024-08-16 09:55:00,25.99,26.0,25.92,25.95,258982.0,25.99,26.0,25.92,25.95,258982.0
2024-08-16 10:00:00,25.94,25.95,25.82,25.85,606239.0,25.94,25.95,25.82,25.85,606239.0
2024-08-16 10:05:00,25.85,25.89,25.83,25.86,143286.0,25.85,25.89,25.83,25.86,143286.0
2024-08-16 10:10:00,25.87,26.0,25.87,25.97,382161.0,25.87,26.0,25.87,25.97,382161.0
2024-08-16 10:15:00,25.96,25.97,25.91,25.94,164010.0,25.96,25.97,25.91,25.94,164010.0
2024-08-16 10:20:00,25.96,25.96,25.8,25.83,359636.0,25.96,25.96,25.8,25.83,359636.0
2024-08-16 10:25:00,25.84,25.87,25.81,25.85,178127.0,25.84,25.87,25.81,25.85,178127.0
2024-08-16 10:30:00,25.84,25.84,25.77,25.82,138464.0,25.84,25.84,25.77,25.82,138464.0
2024-08-16 10:35:00,25.82,25.85,25.8,25.85,129676.0,25.82,25.85,25.8,25.85,129676.0
2024-08-16 10:40:00,25.84,25.87,25.81,25.82,92317.0,25.84,25.87,25.81,25.82,92317.0
2024-08-16 10:45:00,25.81,25.85,25.77,25.78,154339.0,25.81,25.85,25.77,25.78,154339.0
2024-08-16 10:50:00,25.78,25.9,25.78,25.87,225451.0,25.78,25.9,25.78,25.87,225451.0
2024-08-16 10:55:00,25.87,25.88,25.84,25.86,77266.0,25.87,25.88,25.84,25.86,77266.0
2024-08-16 11:00:00,25.86,25.88,25.82,25.87,177271.0,25.86,25.88,25.82,25.87,177271.0
2024-08-16 11:05:00,25.87,25.89,25.86,25.89,100217.0,25.87,25.89,25.86,25.89,100217.0
2024-08-16 11:10:00,25.89,25.9,25.86,25.88,122035.0,25.89,25.9,25.86,25.88,122035.0
2024-08-16 11:15:00,25.89,25.89,25.86,25.88,31657.0,25.89,25.89,25.86,25.88,31657.0
2024-08-16 11:20:00,25.89,25.89,25.84,25.85,95093.0,25.89,25.89,25.84,25.85,95093.0
2024-08-16 11:25:00,25.86,25.88,25.85,25.87,79175.0,25.86,25.88,25.85,25.87,79175.0
2024-08-16 11:30:00,25.87,25.87,25.84,25.85,141008.0,25.87,25.87,25.84,25.85,141008.0
2024-08-16 11:35:00,25.86,25.91,25.86,25.91,45125.0,25.86,25.91,25.86,25.91,45125.0
2024-08-16 11:40:00,25.91,25.93,25.88,25.93,78419.0,25.91,25.93,25.88,25.93,78419.0
2024-08-16 11:45:00,25.93,25.95,25.92,25.94,180714.0,25.93,25.95,25.92,25.94,180714.0
2024-08-16 11:50:00,25.94,25.95,25.91,25.93,96376.0,25.94,25.95,25.91,25.93,96376.0
2024-08-16 11:55:00,25.93,25.98,25.93,25.98,124079.0,25.93,25.98,25.93,25.98,124079.0
2024-08-16 12:00:00,25.98,26.0,25.97,26.0,112192.0,25.98,26.0,25.97,26.0,112192.0
2024-08-16 12:05:00,25.99,26.0,25.97,25.97,102545.0,25.99,26.0,25.97,25.97,102545.0
2024-08-16 12:10:00,25.97,26.02,25.97,26.01,131546.0,25.97,26.02,25.97,26.01,131546.0
2024-08-16 12:15:00,26.01,26.02,25.99,26.01,93480.0,26.01,26.02,25.99,26.01,93480.0
2024-08-16 12:20:00,26.01,26.13,26.01,26.11,436679.0,26.01,26.13,26.01,26.11,436679.0
2024-08-16 12:25:00,26.12,26.26,26.11,26.23,1351405.0,26.12,26.26,26.11,26.23,1351405.0
2024-08-16 12:30:00,26.22,26.27,26.18,26.24,415251.0,26.22,26.27,26.18,26.24,415251.0
2024-08-16 12:35:00,26.25,26.31,26.23,26.28,1145344.0,26.25,26.31,26.23,26.28,1145344.0
2024-08-16 12:40:00,26.28,26.29,26.25,26.25,133083.0,26.28,26.29,26.25,26.25,133083.0
2024-08-16 12:45:00,26.26,26.31,26.26,26.28,197517.0,26.26,26.31,26.26,26.28,197517.0
2024-08-16 12:50:00,26.28,26.29,26.25,26.28,116277.0,26.28,26.29,26.25,26.28,116277.0
2024-08-16 12:55:00,26.28,26.33,26.28,26.3,272232.0,26.28,26.33,26.28,26.3,272232.0
2024-08-16 13:00:00,26.3,26.32,26.28,26.29,103944.0,26.3,26.32,26.28,26.29,103944.0
2024-08-16 13:05:00,26.28,26.29,26.18,26.2,243122.0,26.28,26.29,26.18,26.2,243122.0
2024-08-16 13:10:00,26.2,26.23,26.18,26.21,150928.0,26.2,26.23,26.18,26.21,150928.0
2024-08-16 13:15:00,26.22,26.26,26.21,26.25,70101.0,26.22,26.26,26.21,26.25,70101.0
2024-08-16 13:20:00,26.26,26.29,26.26,26.29,202523.0,26.26,26.29,26.26,26.29,202523.0
2024-08-16 13:25:00,26.28,26.3,26.27,26.3,94296.0,26.28,26.3,26.27,26.3,94296.0
2024-08-16 13:30:00,26.3,26.31,26.26,26.28,124677.0,26.3,26.31,26.26,26.28,124677.0
2024-08-16 13:35:00,26.28,26.3,26.26,26.26,83528.0,26.28,26.3,26.26,26.26,83528.0
2024-08-16 13:40:00,26.27,26.28,26.25,26.27,113348.0,26.27,26.28,26.25,26.27,113348.0
2024-08-16 13:45:00,26.28,26.28,26.26,26.27,107838.0,26.28,26.28,26.26,26.27,107838.0
2024-08-16 13:50:00,26.28,26.28,26.24,26.27,483527.0,26.28,26.28,26.24,26.27,483527.0
2024-08-16 13:55:00,26.27,26.31,26.27,26.31,86425.0,26.27,26.31,26.27,26.31,86425.0
2024-08-16 14:00:00,26.3,26.3,26.27,26.27,63528.0,26.3,26.3,26.27,26.27,63528.0
2024-08-16 14:05:00,26.28,26.29,26.25,26.26,53960.0,26.28,26.29,26.25,26.26,53960.0
2024-08-16 14:10:00,26.26,26.28,26.25,26.28,98221.0,26.26,26.28,26.25,26.28,98221.0
2024-08-16 14:15:00,26.28,26.29,26.27,26.29,69552.0,26.28,26.29,26.27,26.29,69552.0
2024-08-16 14:20:00,26.29,26.32,26.28,26.31,106370.0,26.29,26.32,26.28,26.31,106370.0
2024-08-16 14:25:00,26.31,26.34,26.29,26.3,118013.0,26.31,26.34,26.29,26.3,118013.0
2024-08-16 14:30:00,26.31,26.33,26.3,26.33,70749.0,26.31,26.33,26.3,26.33,70749.0
2024-08-16 14:35:00,26.32,26.37,26.32,26.36,210814.0,26.32,26.37,26.32,26.36,210814.0
2024-08-16 14:40:00,26.36,26.38,26.35,26.37,222531.0,26.36,26.38,26.35,26.37,222531.0
2024-08-16 14:45:00,26.37,26.4,26.36,26.39,317292.0,26.37,26.4,26.36,26.39,317292.0
2024-08-16 14:50:00,26.39,26.4,26.38,26.39,205445.0,26.39,26.4,26.38,26.39,205445.0
2024-08-16 14:55:00,26.39,26.39,26.36,26.39,133804.0,26.39,26.39,26.36,26.39,133804.0
2024-08-16 15:00:00,26.38,26.39,26.35,26.36,150544.0,26.38,26.39,26.35,26.36,150544.0
2024-08-16 15:05:00,26.37,26.39,26.35,26.39,152295.0,26.37,26.39,26.35,26.39,152295.0
2024-08-16 15:10:00,26.39,26.39,26.36,26.36,177025.0,26.39,26.39,26.36,26.36,177025.0
2024-08-16 15:15:00,26.37,26.39,26.36,26.39,78787.0,26.37,26.39,26.36,26.39,78787.0
2024-08-16 15:20:00,26.39,26.42,26.38,26.42,145927.0,26.39,26.42,26.38,26.42,145927.0
2024-08-16 15:25:00,26.42,26.42,26.41,26.42,84241.0,26.42,26.42,26.41,26.42,84241.0
2024-08-16 15:30:00,26.42,26.42,26.39,26.41,145535.0,26.42,26.42,26.39,26.41,145535.0
2024-08-16 15:35:00,26.41,26.42,26.4,26.4,239543.0,26.41,26.42,26.4,26.4,239543.0
2024-08-16 15:40:00,26.41,26.42,26.4,26.4,336466.0,26.41,26.42,26.4,26.4,336466.0
2024-08-16 15:45:00,26.4,26.42,26.39,26.41,381742.0,26.4,26.42,26.39,26.41,381742.0
2024-08-16 15:50:00,26.42,26.44,26.41,26.43,619294.0,26.42,26.44,26.41,26.43,619294.0
2024-08-16 15:55:00,26.43,26.44,26.42,26.43,658454.0,26.43,26.44,26.42,26.43,658454.0
2024-08-19 09:30:00,26.45,26.53,26.45,26.53,570590.0,26.45,26.53,26.45,26.53,570590.0
2024-08-19 09:35:00,26.53,26.54,26.38,26.41,397161.0,26.53,26.54,26.38,26.41,397161.0
2024-08-19 09:40:00,26.41,26.45,26.37,26.44,295763.0,26.41,26.45,26.37,26.44,295763.0
2024-08-19 09:45:00,26.44,26.49,26.41,26.48,180150.0,26.44,26.49,26.41,26.48,180150.0
2024-08-19 09:50:00,26.48,26.55,26.45,26.55,350470.0,26.48,26.55,26.45,26.55,350470.0
2024-08-19 09:55:00,26.55,26.57,26.52,26.57,509497.0,26.55,26.57,26.52,26.57,509497.0
2024-08-19 10:00:00,26.56,26.65,26.55,26.63,415393.0,26.56,26.65,26.55,26.63,415393.0
2024-08-19 10:05:00,26.64,26.77,26.63,26.74,1243200.0,26.64,26.77,26.63,26.74,1243200.0
2024-08-19 10:10:00,26.74,26.74,26.66,26.7,459067.0,26.74,26.74,26.66,26.7,459067.0
2024-08-19 10:15:00,26.71,26.71,26.61,26.63,333418.0,26.71,26.71,26.61,26.63,333418.0
2024-08-19 10:20:00,26.63,26.66,26.59,26.64,280403.0,26.63,26.66,26.59,26.64,280403.0
2024-08-19 10:25:00,26.64,26.71,26.63,26.71,389217.0,26.64,26.71,26.63,26.71,389217.0
2024-08-19 10:30:00,26.7,26.77,26.69,26.77,222263.0,26.7,26.77,26.69,26.77,222263.0
2024-08-19 10:35:00,26.77,26.79,26.75,26.78,307572.0,26.77,26.79,26.75,26.78,307572.0
2024-08-19 10:40:00,26.78,26.8,26.74,26.77,224267.0,26.78,26.8,26.74,26.77,224267.0
2024-08-19 10:45:00,26.77,26.82,26.74,26.81,317429.0,26.77,26.82,26.74,26.81,317429.0
2024-08-19 10:50:00,26.82,26.84,26.8,26.81,213204.0,26.82,26.84,26.8,26.81,213204.0
2024-08-19 10:55:00,26.82,26.84,26.78,26.79,291306.0,26.82,26.84,26.78,26.79,291306.0
2024-08-19 11:00:00,26.8,26.84,26.76,26.81,394340.0,26.8,26.84,26.76,26.81,394340.0
2024-08-19 11:05:00,26.82,26.87,26.81,26.86,266833.0,26.82,26.87,26.81,26.86,266833.0
2024-08-19 11:10:00,26.87,26.88,26.84,26.85,162686.0,26.87,26.88,26.84,26.85,162686.0
2024-08-19 11:15:00,26.86,26.87,26.84,26.86,137164.0,26.86,26.87,26.84,26.86,137164.0
2024-08-19 11:20:00,26.86,26.87,26.84,26.84,86163.0,26.86,26.87,26.84,26.84,86163.0
2024-08-19 11:25:00,26.84,26.9,26.83,26.87,166116.0,26.84,26.9,26.83,26.87,166116.0
2024-08-19 11:30:00,26.87,26.87,26.83,26.85,114257.0,26.87,26.87,26.83,26.85,114257.0
2024-08-19 11:35:00,26.85,26.85,26.78,26.8,260085.0,26.85,26.85,26.78,26.8,260085.0
2024-08-19 11:40:00,26.8,26.8,26.75,26.78,311885.0,26.8,26.8,26.75,26.78,311885.0
2024-08-19 11:45:00,26.79,26.8,26.76,26.8,111958.0,26.79,26.8,26.76,26.8,111958.0
2024-08-19 11:50:00,26.8,26.82,26.79,26.81,84016.0,26.8,26.82,26.79,26.81,84016.0
2024-08-19 11:55:00,26.81,26.81,26.76,26.78,107085.0,26.81,26.81,26.76,26.78,107085.0
2024-08-19 12:00:00,26.77,26.81,26.75,26.77,132449.0,26.77,26.81,26.75,26.77,132449.0
2024-08-19 12:05:00,26.77,26.79,26.76,26.76,118502.0,26.77,26.79,26.76,26.76,118502.0
2024-08-19 12:10:00,26.76,26.78,26.75,26.77,126994.0,26.76,26.78,26.75,26.77,126994.0
2024-08-19 12:15:00,26.77,26.77,26.7,26.71,218868.0,26.77,26.77,26.7,26.71,218868.0
2024-08-19 12:20:00,26.71,26.71,26.68,26.69,157677.0,26.71,26.71,26.68,26.69,157677.0
2024-08-19 12:25:00,26.69,26.76,26.68,26.75,93074.0,26.69,26.76,26.68,26.75,93074.0
2024-08-19 12:30:00,26.75,26.76,26.73,26.74,201695.0,26.75,26.76,26.73,26.74,201695.0
2024-08-19 12:35:00,26.75,26.76,26.73,26.76,34693.0,26.75,26.76,26.73,26.76,34693.0
2024-08-19 12:40:00,26.76,26.77,26.75,26.76,169681.0,26.76,26.77,26.75,26.76,169681.0
2024-08-19 12:45:00,26.76,26.76,26.73,26.74,90244.0,26.76,26.76,26.73,26.74,90244.0
2024-08-19 12:50:00,26.75,26.75,26.7,26.7,82622.0,26.75,26.75,26.7,26.7,82622.0
2024-08-19 12:55:00,26.7,26.72,26.68,26.71,63202.0,26.7,26.72,26.68,26.71,63202.0
2024-08-19 13:00:00,26.71,26.71,26.66,26.69,90025.0,26.71,26.71,26.66,26.69,90025.0
2024-08-19 13:05:00,26.69,26.7,26.67,26.69,46879.0,26.69,26.7,26.67,26.69,46879.0
2024-08-19 13:10:00,26.7,26.71,26.68,26.68,88176.0,26.7,26.71,26.68,26.68,88176.0
2024-08-19 13:15:00,26.69,26.72,26.68,26.7,81929.0,26.69,26.72,26.68,26.7,81929.0
2024-08-19 13:20:00,26.71,26.72,26.68,26.7,148473.0,26.71,26.72,26.68,26.7,148473.0
2024-08-19 13:25:00,26.7,26.7,26.65,26.66,210077.0,26.7,26.7,26.65,26.66,210077.0
2024-08-19 13:30:00,26.66,26.68,26.64,26.67,225909.0,26.66,26.68,26.64,26.67,225909.0
2024-08-19 13:35:00,26.68,26.7,26.67,26.69,52824.0,26.68,26.7,26.67,26.69,52824.0
2024-08-19 13:40:00,26.68,26.72,26.68,26.71,69545.0,26.68,26.72,26.68,26.71,69545.0
2024-08-19 13:45:00,26.72,26.74,26.71,26.72,74130.0,26.72,26.74,26.71,26.72,74130.0
2024-08-19 13:50:00,26.71,26.74,26.71,26.74,33967.0,26.71,26.74,26.71,26.74,33967.0
2024-08-19 13:55:00,26.74,26.75,26.72,26.73,136292.0,26.74,26.75,26.72,26.73,136292.0
2024-08-19 14:00:00,26.73,26.74,26.72,26.73,71665.0,26.73,26.74,26.72,26.73,71665.0
2024-08-19 14:05:00,26.73,26.74,26.72,26.74,106069.0,26.73,26.74,26.72,26.74,106069.0
2024-08-19 14:10:00,26.74,26.76,26.73,26.75,126126.0,26.74,26.76,26.73,26.75,126126.0
2024-08-19 14:15:00,26.75,26.75,26.72,26.74,207835.0,26.75,26.75,26.72,26.74,207835.0
2024-08-19 14:20:00,26.74,26.76,26.73,26.75,71852.0,26.74,26.76,26.73,26.75,71852.0
2024-08-19 14:25:00,26.75,26.75,26.72,26.73,91291.0,26.75,26.75,26.72,26.73,91291.0
2024-08-19 14:30:00,26.73,26.76,26.72,26.75,113878.0,26.73,26.76,26.72,26.75,113878.0
2024-08-19 14:35:00,26.76,26.77,26.75,26.77,52181.0,26.76,26.77,26.75,26.77,52181.0
2024-08-19 14:40:00,26.76,26.78,26.75,26.78,104341.0,26.76,26.78,26.75,26.78,104341.0
2024-08-19 14:45:00,26.77,26.78,26.76,26.77,593375.0,26.77,26.78,26.76,26.77,593375.0
2024-08-19 14:50:00,26.77,26.78,26.76,26.77,103477.0,26.77,26.78,26.76,26.77,103477.0
2024-08-19 14:55:00,26.77,26.78,26.77,26.77,73752.0,26.77,26.78,26.77,26.77,73752.0
2024-08-19 15:00:00,26.78,26.79,26.76,26.78,113649.0,26.78,26.79,26.76,26.78,113649.0
2024-08-19 15:05:00,26.78,26.78,26.75,26.75,665523.0,26.78,26.78,26.75,26.75,665523.0
2024-08-19 15:10:00,26.75,26.76,26.73,26.74,225767.0,26.75,26.76,26.73,26.74,225767.0
2024-08-19 15:15:00,26.74,26.76,26.73,26.76,61305.0,26.74,26.76,26.73,26.76,61305.0
2024-08-19 15:20:00,26.76,26.76,26.74,26.75,334779.0,26.76,26.76,26.74,26.75,334779.0
2024-08-19 15:25:00,26.75,26.75,26.73,26.73,469613.0,26.75,26.75,26.73,26.73,469613.0
2024-08-19 15:30:00,26.73,26.75,26.73,26.75,143523.0,26.73,26.75,26.73,26.75,143523.0
2024-08-19 15:35:00,26.74,26.75,26.72,26.72,91426.0,26.74,26.75,26.72,26.72,91426.0
2024-08-19 15:40:00,26.72,26.73,26.7,26.71,207103.0,26.72,26.73,26.7,26.71,207103.0
2024-08-19 15:45:00,26.71,26.73,26.7,26.73,208441.0,26.71,26.73,26.7,26.73,208441.0
2024-08-19 15:50:00,26.72,26.79,26.72,26.79,402257.0,26.72,26.79,26.72,26.79,402257.0
2024-08-19 15:55:00,26.79,26.84,26.78,26.83,1545214.0,26.79,26.84,26.78,26.83,1545214.0
2024-08-20 09:30:00,27.3,27.36,27.19,27.21,1107154.0,27.3,27.36,27.19,27.21,1107154.0
2024-08-20 09:35:00,27.21,27.23,27.1,27.13,666466.0,27.21,27.23,27.1,27.13,666466.0
2024-08-20 09:40:00,27.13,27.19,27.12,27.18,554079.0,27.13,27.19,27.12,27.18,554079.0
2024-08-20 09:45:00,27.18,27.21,27.17,27.19,754785.0,27.18,27.21,27.17,27.19,754785.0
2024-08-20 09:50:00,27.19,27.23,27.17,27.21,590484.0,27.19,27.23,27.17,27.21,590484.0
2024-08-20 09:55:00,27.22,27.23,27.2,27.22,184106.0,27.22,27.23,27.2,27.22,184106.0
2024-08-20 10:00:00,27.21,27.21,27.18,27.21,240990.0,27.21,27.21,27.18,27.21,240990.0
2024-08-20 10:05:00,27.2,27.21,27.15,27.16,269971.0,27.2,27.21,27.15,27.16,269971.0
2024-08-20 10:10:00,27.16,27.17,27.07,27.12,779023.0,27.16,27.17,27.07,27.12,779023.0
2024-08-20 10:15:00,27.12,27.13,27.01,27.04,744230.0,27.12,27.13,27.01,27.04,744230.0
2024-08-20 10:20:00,27.04,27.05,27.0,27.0,387496.0,27.04,27.05,27.0,27.0,387496.0
2024-08-20 10:25:00,27.0,27.01,26.94,27.01,434334.0,27.0,27.01,26.94,27.01,434334.0
2024-08-20 10:30:00,27.0,27.06,26.98,27.05,225013.0,27.0,27.06,26.98,27.05,225013.0
2024-08-20 10:35:00,27.06,27.08,26.96,26.96,372157.0,27.06,27.08,26.96,26.96,372157.0
2024-08-20 10:40:00,26.96,27.02,26.95,26.96,355884.0,26.96,27.02,26.95,26.96,355884.0
2024-08-20 10:45:00,26.96,27.03,26.94,27.02,599751.0,26.96,27.03,26.94,27.02,599751.0
2024-08-20 10:50:00,27.02,27.05,27.0,27.0,323028.0,27.02,27.05,27.0,27.0,323028.0
2024-08-20 10:55:00,27.0,27.01,26.96,26.98,438583.0,27.0,27.01,26.96,26.98,438583.0
2024-08-20 11:00:00,26.97,26.97,26.83,26.89,1118432.0,26.97,26.97,26.83,26.89,1118432.0
2024-08-20 11:05:00,26.89,26.93,26.84,26.93,406600.0,26.89,26.93,26.84,26.93,406600.0
2024-08-20 11:10:00,26.93,26.96,26.87,26.88,163411.0,26.93,26.96,26.87,26.88,163411.0
2024-08-20 11:15:00,26.88,26.91,26.83,26.89,195617.0,26.88,26.91,26.83,26.89,195617.0
2024-08-20 11:20:00,26.9,26.94,26.89,26.93,124175.0,26.9,26.94,26.89,26.93,124175.0
2024-08-20 11:25:00,26.93,26.95,26.88,26.93,263311.0,26.93,26.95,26.88,26.93,263311.0
2024-08-20 11:30:00,26.92,26.97,26.9,26.96,187065.0,26.92,26.97,26.9,26.96,187065.0
2024-08-20 11:35:00,26.96,27.0,26.95,26.98,211893.0,26.96,27.0,26.95,26.98,211893.0
2024-08-20 11:40:00,26.98,26.98,26.9,26.92,349064.0,26.98,26.98,26.9,26.92,349064.0
2024-08-20 11:45:00,26.92,26.92,26.86,26.88,194851.0,26.92,26.92,26.86,26.88,194851.0
2024-08-20 11:50:00,26.89,26.91,26.87,26.89,168664.0,26.89,26.91,26.87,26.89,168664.0
2024-08-20 11:55:00,26.89,26.89,26.85,26.86,209740.0,26.89,26.89,26.85,26.86,209740.0
2024-08-20 12:00:00,26.86,26.87,26.73,26.81,576741.0,26.86,26.87,26.73,26.81,576741.0
2024-08-20 12:05:00,26.81,26.85,26.8,26.84,627938.0,26.81,26.85,26.8,26.84,627938.0
2024-08-20 12:10:00,26.84,26.88,26.83,26.86,143888.0,26.84,26.88,26.83,26.86,143888.0
2024-08-20 12:15:00,26.87,26.87,26.83,26.83,105963.0,26.87,26.87,26.83,26.83,105963.0
2024-08-20 12:20:00,26.84,26.85,26.82,26.83,89704.0,26.84,26.85,26.82,26.83,89704.0
2024-08-20 12:25:00,26.83,26.84,26.79,26.8,476438.0,26.83,26.84,26.79,26.8,476438.0
2024-08-20 12:30:00,26.81,26.84,26.77,26.78,91196.0,26.81,26.84,26.77,26.78,91196.0
2024-08-20 12:35:00,26.79,26.84,26.77,26.84,97900.0,26.79,26.84,26.77,26.84,97900.0
2024-08-20 12:40:00,26.84,26.84,26.8,26.83,166070.0,26.84,26.84,26.8,26.83,166070.0
2024-08-20 12:45:00,26.83,26.87,26.82,26.87,83831.0,26.83,26.87,26.82,26.87,83831.0
2024-08-20 12:50:00,26.86,26.88,26.85,26.86,147272.0,26.86,26.88,26.85,26.86,147272.0
2024-08-20 12:55:00,26.87,26.89,26.87,26.88,94735.0,26.87,26.89,26.87,26.88,94735.0
2024-08-20 13:00:00,26.88,26.88,26.83,26.85,62293.0,26.88,26.88,26.83,26.85,62293.0
2024-08-20 13:05:00,26.85,26.9,26.84,26.9,81016.0,26.85,26.9,26.84,26.9,81016.0
2024-08-20 13:10:00,26.9,26.9,26.85,26.85,62187.0,26.9,26.9,26.85,26.85,62187.0
2024-08-20 13:15:00,26.86,26.88,26.85,26.87,49829.0,26.86,26.88,26.85,26.87,49829.0
2024-08-20 13:20:00,26.87,26.91,26.86,26.91,76313.0,26.87,26.91,26.86,26.91,76313.0
2024-08-20 13:25:00,26.91,26.91,26.89,26.9,80867.0,26.91,26.91,26.89,26.9,80867.0
2024-08-20 13:30:00,26.89,26.89,26.85,26.86,98771.0,26.89,26.89,26.85,26.86,98771.0
2024-08-20 13:35:00,26.86,26.89,26.85,26.87,44402.0,26.86,26.89,26.85,26.87,44402.0
2024-08-20 13:40:00,26.88,26.89,26.86,26.88,70345.0,26.88,26.89,26.86,26.88,70345.0
2024-08-20 13:45:00,26.88,26.88,26.85,26.87,43144.0,26.88,26.88,26.85,26.87,43144.0
2024-08-20 13:50:00,26.86,26.86,26.85,26.85,20886.0,26.86,26.86,26.85,26.85,20886.0
2024-08-20 13:55:00,26.86,26.87,26.85,26.87,54684.0,26.86,26.87,26.85,26.87,54684.0
2024-08-20 14:00:00,26.86,26.89,26.85,26.89,62273.0,26.86,26.89,26.85,26.89,62273.0
2024-08-20 14:05:00,26.89,26.89,26.86,26.88,111241.0,26.89,26.89,26.86,26.88,111241.0
2024-08-20 14:10:00,26.88,26.92,26.87,26.91,156159.0,26.88,26.92,26.87,26.91,156159.0
2024-08-20 14:15:00,26.91,26.93,26.9,26.91,79235.0,26.91,26.93,26.9,26.91,79235.0
2024-08-20 14:20:00,26.91,26.93,26.91,26.93,48128.0,26.91,26.93,26.91,26.93,48128.0
2024-08-20 14:25:00,26.93,26.93,26.9,26.92,106236.0,26.93,26.93,26.9,26.92,106236.0
2024-08-20 14:30:00,26.92,26.93,26.91,26.93,24074.0,26.92,26.93,26.91,26.93,24074.0
2024-08-20 14:35:00,26.93,26.95,26.92,26.95,96875.0,26.93,26.95,26.92,26.95,96875.0
2024-08-20 14:40:00,26.95,26.96,26.94,26.94,116527.0,26.95,26.96,26.94,26.94,116527.0
2024-08-20 14:45:00,26.94,26.95,26.92,26.95,132735.0,26.94,26.95,26.92,26.95,132735.0
2024-08-20 14:50:00,26.95,26.95,26.93,26.95,116261.0,26.95,26.95,26.93,26.95,116261.0
2024-08-20 14:55:00,26.94,26.95,26.9,26.93,179546.0,26.94,26.95,26.9,26.93,179546.0
2024-08-20 15:00:00,26.93,26.94,26.89,26.89,158668.0,26.93,26.94,26.89,26.89,158668.0
2024-08-20 15:05:00,26.89,26.91,26.89,26.89,73574.0,26.89,26.91,26.89,26.89,73574.0
2024-08-20 15:10:00,26.9,26.91,26.88,26.88,85249.0,26.9,26.91,26.88,26.88,85249.0
2024-08-20 15:15:00,26.89,26.89,26.87,26.88,71697.0,26.89,26.89,26.87,26.88,71697.0
2024-08-20 15:20:00,26.88,26.9,26.87,26.89,203161.0,26.88,26.9,26.87,26.89,203161.0
2024-08-20 15:25:00,26.89,26.89,26.87,26.88,52341.0,26.89,26.89,26.87,26.88,52341.0
2024-08-20 15:30:00,26.88,26.89,26.87,26.88,97009.0,26.88,26.89,26.87,26.88,97009.0
2024-08-20 15:35:00,26.88,26.88,26.86,26.87,140811.0,26.88,26.88,26.86,26.87,140811.0
2024-08-20 15:40:00,26.87,26.88,26.86,26.87,110020.0,26.87,26.88,26.86,26.87,110020.0
2024-08-20 15:45:00,26.87,26.88,26.86,26.86,186484.0,26.87,26.88,26.86,26.86,186484.0
2024-08-20 15:50:00,26.87,26.88,26.86,26.87,158983.0,26.87,26.88,26.86,26.87,158983.0
2024-08-20 15:55:00,26.87,26.88,26.86,26.88,587346.0,26.87,26.88,26.86,26.88,587346.0
2024-08-21 09:30:00,26.92,26.92,26.76,26.83,516951.0,26.92,26.92,26.76,26.83,516951.0
2024-08-21 09:35:00,26.83,26.9,26.82,26.85,228394.0,26.83,26.9,26.82,26.85,228394.0
2024-08-21 09:40:00,26.85,26.85,26.7,26.74,310002.0,26.85,26.85,26.7,26.74,310002.0
2024-08-21 09:45:00,26.73,26.81,26.73,26.79,287222.0,26.73,26.81,26.73,26.79,287222.0
2024-08-21 09:50:00,26.8,26.82,26.73,26.82,326683.0,26.8,26.82,26.73,26.82,326683.0
2024-08-21 09:55:00,26.82,26.83,26.78,26.8,279362.0,26.82,26.83,26.78,26.8,279362.0
2024-08-21 10:00:00,26.79,26.8,26.66,26.75,778043.0,26.79,26.8,26.66,26.75,778043.0
2024-08-21 10:05:00,26.76,26.8,26.71,26.74,416656.0,26.76,26.8,26.71,26.74,416656.0
2024-08-21 10:10:00,26.75,26.88,26.73,26.86,360106.0,26.75,26.88,26.73,26.86,360106.0
2024-08-21 10:15:00,26.86,26.89,26.83,26.85,261652.0,26.86,26.89,26.83,26.85,261652.0
2024-08-21 10:20:00,26.84,26.85,26.78,26.8,257576.0,26.84,26.85,26.78,26.8,257576.0
2024-08-21 10:25:00,26.8,26.86,26.79,26.8,282167.0,26.8,26.86,26.79,26.8,282167.0
2024-08-21 10:30:00,26.81,26.85,26.78,26.81,221368.0,26.81,26.85,26.78,26.81,221368.0
2024-08-21 10:35:00,26.8,26.85,26.77,26.84,158898.0,26.8,26.85,26.77,26.84,158898.0
2024-08-21 10:40:00,26.84,26.89,26.8,26.88,295109.0,26.84,26.89,26.8,26.88,295109.0
2024-08-21 10:45:00,26.89,26.93,26.86,26.93,273389.0,26.89,26.93,26.86,26.93,273389.0
2024-08-21 10:50:00,26.93,26.93,26.86,26.88,188276.0,26.93,26.93,26.86,26.88,188276.0
2024-08-21 10:55:00,26.87,26.89,26.82,26.83,166103.0,26.87,26.89,26.82,26.83,166103.0
2024-08-21 11:00:00,26.83,26.89,26.83,26.89,59646.0,26.83,26.89,26.83,26.89,59646.0
2024-08-21 11:05:00,26.89,26.93,26.88,26.91,93522.0,26.89,26.93,26.88,26.91,93522.0
2024-08-21 11:10:00,26.9,26.93,26.89,26.91,138029.0,26.9,26.93,26.89,26.91,138029.0
2024-08-21 11:15:00,26.92,26.97,26.9,26.95,181527.0,26.92,26.97,26.9,26.95,181527.0
2024-08-21 11:20:00,26.96,26.97,26.94,26.96,119901.0,26.96,26.97,26.94,26.96,119901.0
2024-08-21 11:25:00,26.96,26.98,26.95,26.98,124338.0,26.96,26.98,26.95,26.98,124338.0
2024-08-21 11:30:00,26.97,27.02,26.96,27.02,180605.0,26.97,27.02,26.96,27.02,180605.0
2024-08-21 11:35:00,27.01,27.02,26.99,27.01,64983.0,27.01,27.02,26.99,27.01,64983.0
2024-08-21 11:40:00,27.01,27.01,26.98,26.99,128903.0,27.01,27.01,26.98,26.99,128903.0
2024-08-21 11:45:00,26.99,27.04,26.98,27.03,228792.0,26.99,27.04,26.98,27.03,228792.0
2024-08-21 11:50:00,27.03,27.03,26.97,26.98,115520.0,27.03,27.03,26.97,26.98,115520.0
2024-08-21 11:55:00,26.97,26.98,26.93,26.94,141049.0,26.97,26.98,26.93,26.94,141049.0
2024-08-21 12:00:00,26.95,26.95,26.9,26.92,154511.0,26.95,26.95,26.9,26.92,154511.0
2024-08-21 12:05:00,26.92,26.93,26.86,26.86,98140.0,26.92,26.93,26.86,26.86,98140.0
2024-08-21 12:10:00,26.87,26.87,26.84,26.87,114407.0,26.87,26.87,26.84,26.87,114407.0
2024-08-21 12:15:00,26.86,26.87,26.85,26.87,178986.0,26.86,26.87,26.85,26.87,178986.0
2024-08-21 12:20:00,26.86,26.89,26.86,26.89,96044.0,26.86,26.89,26.86,26.89,96044.0
2024-08-21 12:25:00,26.9,26.91,26.89,26.9,353975.0,26.9,26.91,26.89,26.9,353975.0
2024-08-21 12:30:00,26.89,26.9,26.86,26.88,120891.0,26.89,26.9,26.86,26.88,120891.0
2024-08-21 12:35:00,26.88,26.91,26.87,26.91,58378.0,26.88,26.91,26.87,26.91,58378.0
2024-08-21 12:40:00,26.91,26.91,26.86,26.88,45996.0,26.91,26.91,26.86,26.88,45996.0
2024-08-21 12:45:00,26.88,26.89,26.86,26.89,98582.0,26.88,26.89,26.86,26.89,98582.0
2024-08-21 12:50:00,26.89,26.91,26.87,26.9,158280.0,26.89,26.91,26.87,26.9,158280.0
2024-08-21 12:55:00,26.9,26.91,26.88,26.9,333629.0,26.9,26.91,26.88,26.9,333629.0
2024-08-21 13:00:00,26.9,26.94,26.89,26.92,96820.0,26.9,26.94,26.89,26.92,96820.0
2024-08-21 13:05:00,26.92,26.93,26.91,26.92,48096.0,26.92,26.93,26.91,26.92,48096.0
2024-08-21 13:10:00,26.92,26.93,26.9,26.91,172552.0,26.92,26.93,26.9,26.91,172552.0
2024-08-21 13:15:00,26.92,26.92,26.89,26.91,57078.0,26.92,26.92,26.89,26.91,57078.0
2024-08-21 13:20:00,26.91,26.94,26.9,26.93,60137.0,26.91,26.94,26.9,26.93,60137.0
2024-08-21 13:25:00,26.93,26.94,26.9,26.91,59331.0,26.93,26.94,26.9,26.91,59331.0
2024-08-21 13:30:00,26.91,26.94,26.91,26.94,242905.0,26.91,26.94,26.91,26.94,242905.0
2024-08-21 13:35:00,26.94,26.94,26.9,26.91,88793.0,26.94,26.94,26.9,26.91,88793.0
2024-08-21 13:40:00,26.9,26.91,26.86,26.88,313792.0,26.9,26.91,26.86,26.88,313792.0
2024-08-21 13:45:00,26.88,26.91,26.87,26.91,56269.0,26.88,26.91,26.87,26.91,56269.0
2024-08-21 13:50:00,26.91,26.92,26.9,26.91,74117.0,26.91,26.92,26.9,26.91,74117.0
2024-08-21 13:55:00,26.91,26.92,26.9,26.91,64476.0,26.91,26.92,26.9,26.91,64476.0
2024-08-21 14:00:00,26.91,26.97,26.91,26.96,350394.0,26.91,26.97,26.91,26.96,350394.0
2024-08-21 14:05:00,26.97,27.0,26.95,27.0,103968.0,26.97,27.0,26.95,27.0,103968.0
2024-08-21 14:10:00,26.99,27.03,26.98,27.03,133111.0,26.99,27.03,26.98,27.03,133111.0
2024-08-21 14:15:00,27.03,27.14,27.02,27.13,242811.0,27.03,27.14,27.02,27.13,242811.0
2024-08-21 14:20:00,27.13,27.13,27.09,27.11,233526.0,27.13,27.13,27.09,27.11,233526.0
2024-08-21 14:25:00,27.11,27.14,27.09,27.12,95008.0,27.11,27.14,27.09,27.12,95008.0
2024-08-21 14:30:00,27.12,27.12,27.08,27.09,182073.0,27.12,27.12,27.08,27.09,182073.0
2024-08-21 14:35:00,27.08,27.09,27.03,27.05,282481.0,27.08,27.09,27.03,27.05,282481.0
2024-08-21 14:40:00,27.05,27.06,27.04,27.05,82968.0,27.05,27.06,27.04,27.05,82968.0
2024-08-21 14:45:00,27.05,27.06,27.03,27.05,29390.0,27.05,27.06,27.03,27.05,29390.0
2024-08-21 14:50:00,27.05,27.05,27.02,27.03,133344.0,27.05,27.05,27.02,27.03,133344.0
2024-08-21 14:55:00,27.03,27.05,27.02,27.05,93673.0,27.03,27.05,27.02,27.05,93673.0
2024-08-21 15:00:00,27.05,27.05,26.97,26.98,94157.0,27.05,27.05,26.97,26.98,94157.0
2024-08-21 15:05:00,26.98,26.99,26.96,26.97,107099.0,26.98,26.99,26.96,26.97,107099.0
2024-08-21 15:10:00,26.97,26.99,26.96,26.98,45529.0,26.97,26.99,26.96,26.98,45529.0
2024-08-21 15:15:00,26.99,27.01,26.98,26.99,82864.0,26.99,27.01,26.98,26.99,82864.0
2024-08-21 15:20:00,26.98,26.99,26.95,26.96,370728.0,26.98,26.99,26.95,26.96,370728.0
2024-08-21 15:25:00,26.95,26.98,26.95,26.97,64562.0,26.95,26.98,26.95,26.97,64562.0
2024-08-21 15:30:00,26.98,27.0,26.97,27.0,147519.0,26.98,27.0,26.97,27.0,147519.0
2024-08-21 15:35:00,27.0,27.01,26.99,27.01,134636.0,27.0,27.01,26.99,27.01,134636.0
2024-08-21 15:40:00,27.01,27.03,27.01,27.03,139495.0,27.01,27.03,27.01,27.03,139495.0
2024-08-21 15:45:00,27.02,27.04,27.01,27.02,213372.0,27.02,27.04,27.01,27.02,213372.0
2024-08-21 15:50:00,27.02,27.02,26.99,26.99,414005.0,27.02,27.02,26.99,26.99,414005.0
2024-08-21 15:55:00,26.99,27.0,26.94,26.95,994593.0,26.99,27.0,26.94,26.95,994593.0
2024-08-22 09:30:00,26.92,26.93,26.74,26.8,1103568.0,26.92,26.93,26.74,26.8,1103568.0
2024-08-22 09:35:00,26.8,26.88,26.79,26.84,375362.0,26.8,26.88,26.79,26.84,375362.0
2024-08-22 09:40:00,26.84,26.88,26.78,26.83,231351.0,26.84,26.88,26.78,26.83,231351.0
2024-08-22 09:45:00,26.82,26.84,26.77,26.83,358855.0,26.82,26.84,26.77,26.83,358855.0
2024-08-22 09:50:00,26.83,26.88,26.82,26.85,239591.0,26.83,26.88,26.82,26.85,239591.0
2024-08-22 09:55:00,26.85,26.88,26.8,26.87,212686.0,26.85,26.88,26.8,26.87,212686.0
2024-08-22 10:00:00,26.86,26.86,26.77,26.78,251435.0,26.86,26.86,26.77,26.78,251435.0
2024-08-22 10:05:00,26.77,26.79,26.65,26.66,473207.0,26.77,26.79,26.65,26.66,473207.0
2024-08-22 10:10:00,26.66,26.67,26.51,26.52,1320940.0,26.66,26.67,26.51,26.52,1320940.0
2024-08-22 10:15:00,26.53,26.58,26.48,26.52,493290.0,26.53,26.58,26.48,26.52,493290.0
2024-08-22 10:20:00,26.51,26.52,26.39,26.45,763876.0,26.51,26.52,26.39,26.45,763876.0
2024-08-22 10:25:00,26.44,26.57,26.44,26.54,650038.0,26.44,26.57,26.44,26.54,650038.0
2024-08-22 10:30:00,26.54,26.56,26.39,26.4,341387.0,26.54,26.56,26.39,26.4,341387.0
2024-08-22 10:35:00,26.41,26.44,26.34,26.42,914979.0,26.41,26.44,26.34,26.42,914979.0
2024-08-22 10:40:00,26.43,26.5,26.42,26.46,581102.0,26.43,26.5,26.42,26.46,581102.0
2024-08-22 10:45:00,26.48,26.52,26.46,26.49,214889.0,26.48,26.52,26.46,26.49,214889.0
2024-08-22 10:50:00,26.49,26.56,26.48,26.55,496299.0,26.49,26.56,26.48,26.55,496299.0
2024-08-22 10:55:00,26.55,26.55,26.5,26.52,337186.0,26.55,26.55,26.5,26.52,337186.0
2024-08-22 11:00:00,26.52,26.58,26.5,26.54,480973.0,26.52,26.58,26.5,26.54,480973.0
2024-08-22 11:05:00,26.54,26.55,26.47,26.49,154220.0,26.54,26.55,26.47,26.49,154220.0
2024-08-22 11:10:00,26.5,26.51,26.45,26.5,163995.0,26.5,26.51,26.45,26.5,163995.0
2024-08-22 11:15:00,26.49,26.51,26.46,26.51,206750.0,26.49,26.51,26.46,26.51,206750.0
2024-08-22 11:20:00,26.49,26.51,26.45,26.46,373037.0,26.49,26.51,26.45,26.46,373037.0
2024-08-22 11:25:00,26.47,26.48,26.44,26.45,131384.0,26.47,26.48,26.44,26.45,131384.0
2024-08-22 11:30:00,26.45,26.48,26.37,26.41,1293820.0,26.45,26.48,26.37,26.41,1293820.0
2024-08-22 11:35:00,26.42,26.49,26.42,26.45,456664.0,26.42,26.49,26.42,26.45,456664.0
2024-08-22 11:40:00,26.46,26.51,26.45,26.5,191867.0,26.46,26.51,26.45,26.5,191867.0
2024-08-22 11:45:00,26.5,26.56,26.48,26.51,985020.0,26.5,26.56,26.48,26.51,985020.0
2024-08-22 11:50:00,26.5,26.52,26.48,26.51,193105.0,26.5,26.52,26.48,26.51,193105.0
2024-08-22 11:55:00,26.52,26.55,26.49,26.54,100446.0,26.52,26.55,26.49,26.54,100446.0
2024-08-22 12:00:00,26.54,26.58,26.52,26.58,120222.0,26.54,26.58,26.52,26.58,120222.0
2024-08-22 12:05:00,26.57,26.59,26.55,26.59,97386.0,26.57,26.59,26.55,26.59,97386.0
2024-08-22 12:10:00,26.59,26.62,26.57,26.61,83787.0,26.59,26.62,26.57,26.61,83787.0
2024-08-22 12:15:00,26.61,26.67,26.6,26.65,253477.0,26.61,26.67,26.6,26.65,253477.0
2024-08-22 12:20:00,26.65,26.68,26.62,26.64,169806.0,26.65,26.68,26.62,26.64,169806.0
2024-08-22 12:25:00,26.63,26.64,26.62,26.63,54783.0,26.63,26.64,26.62,26.63,54783.0
2024-08-22 12:30:00,26.63,26.63,26.58,26.63,151951.0,26.63,26.63,26.58,26.63,151951.0
2024-08-22 12:35:00,26.63,26.64,26.61,26.64,86114.0,26.63,26.64,26.61,26.64,86114.0
2024-08-22 12:40:00,26.62,26.64,26.61,26.63,64226.0,26.62,26.64,26.61,26.63,64226.0
2024-08-22 12:45:00,26.63,26.66,26.62,26.64,63783.0,26.63,26.66,26.62,26.64,63783.0
2024-08-22 12:50:00,26.64,26.64,26.61,26.62,39214.0,26.64,26.64,26.61,26.62,39214.0
2024-08-22 12:55:00,26.6,26.61,26.56,26.59,149643.0,26.6,26.61,26.56,26.59,149643.0
2024-08-22 13:00:00,26.59,26.59,26.53,26.54,108429.0,26.59,26.59,26.53,26.54,108429.0
2024-08-22 13:05:00,26.54,26.55,26.52,26.55,124892.0,26.54,26.55,26.52,26.55,124892.0
2024-08-22 13:10:00,26.54,26.57,26.51,26.52,71438.0,26.54,26.57,26.51,26.52,71438.0
2024-08-22 13:15:00,26.52,26.52,26.48,26.49,60465.0,26.52,26.52,26.48,26.49,60465.0
2024-08-22 13:20:00,26.48,26.5,26.47,26.49,59035.0,26.48,26.5,26.47,26.49,59035.0
2024-08-22 13:25:00,26.49,26.5,26.45,26.49,154480.0,26.49,26.5,26.45,26.49,154480.0
2024-08-22 13:30:00,26.5,26.52,26.49,26.51,40039.0,26.5,26.52,26.49,26.51,40039.0
2024-08-22 13:35:00,26.5,26.54,26.5,26.52,27591.0,26.5,26.54,26.5,26.52,27591.0
2024-08-22 13:40:00,26.52,26.54,26.5,26.52,58948.0,26.52,26.54,26.5,26.52,58948.0
2024-08-22 13:45:00,26.51,26.53,26.49,26.5,80983.0,26.51,26.53,26.49,26.5,80983.0
2024-08-22 13:50:00,26.51,26.51,26.46,26.47,90890.0,26.51,26.51,26.46,26.47,90890.0
2024-08-22 13:55:00,26.47,26.49,26.45,26.46,69419.0,26.47,26.49,26.45,26.46,69419.0
2024-08-22 14:00:00,26.45,26.47,26.43,26.45,149252.0,26.45,26.47,26.43,26.45,149252.0
2024-08-22 14:05:00,26.44,26.45,26.39,26.43,211754.0,26.44,26.45,26.39,26.43,211754.0
2024-08-22 14:10:00,26.43,26.44,26.39,26.41,117881.0,26.43,26.44,26.39,26.41,117881.0
2024-08-22 14:15:00,26.42,26.48,26.41,26.47,74959.0,26.42,26.48,26.41,26.47,74959.0
2024-08-22 14:20:00,26.48,26.48,26.44,26.46,119671.0,26.48,26.48,26.44,26.46,119671.0
2024-08-22 14:25:00,26.46,26.47,26.45,26.46,62714.0,26.46,26.47,26.45,26.46,62714.0
2024-08-22 14:30:00,26.46,26.48,26.44,26.45,57227.0,26.46,26.48,26.44,26.45,57227.0
2024-08-22 14:35:00,26.44,26.45,26.43,26.44,52860.0,26.44,26.45,26.43,26.44,52860.0
2024-08-22 14:40:00,26.43,26.44,26.42,26.43,53356.0,26.43,26.44,26.42,26.43,53356.0
2024-08-22 14:45:00,26.43,26.48,26.42,26.48,123124.0,26.43,26.48,26.42,26.48,123124.0
2024-08-22 14:50:00,26.47,26.48,26.45,26.46,65737.0,26.47,26.48,26.45,26.46,65737.0
2024-08-22 14:55:00,26.46,26.47,26.42,26.43,80988.0,26.46,26.47,26.42,26.43,80988.0
2024-08-22 15:00:00,26.42,26.45,26.41,26.43,64837.0,26.42,26.45,26.41,26.43,64837.0
2024-08-22 15:05:00,26.42,26.43,26.4,26.42,70199.0,26.42,26.43,26.4,26.42,70199.0
2024-08-22 15:10:00,26.41,26.42,26.4,26.41,19605.0,26.41,26.42,26.4,26.41,19605.0
2024-08-22 15:15:00,26.42,26.42,26.4,26.4,37480.0,26.42,26.42,26.4,26.4,37480.0
2024-08-22 15:20:00,26.4,26.41,26.29,26.29,1134341.0,26.4,26.41,26.29,26.29,1134341.0
2024-08-22 15:25:00,26.3,26.32,26.26,26.26,425634.0,26.3,26.32,26.26,26.26,425634.0
2024-08-22 15:30:00,26.27,26.32,26.26,26.31,241894.0,26.27,26.32,26.26,26.31,241894.0
2024-08-22 15:35:00,26.31,26.36,26.28,26.34,557121.0,26.31,26.36,26.28,26.34,557121.0
2024-08-22 15:40:00,26.34,26.37,26.33,26.35,289177.0,26.34,26.37,26.33,26.35,289177.0
2024-08-22 15:45:00,26.35,26.41,26.35,26.41,423317.0,26.35,26.41,26.35,26.41,423317.0
2024-08-22 15:50:00,26.41,26.41,26.38,26.38,412131.0,26.41,26.41,26.38,26.38,412131.0
2024-08-22 15:55:00,26.39,26.41,26.38,26.41,669873.0,26.39,26.41,26.38,26.41,669873.0
2024-08-23 09:30:00,26.71,26.71,26.66,26.69,559175.0,26.71,26.71,26.66,26.69,559175.0
2024-08-23 09:35:00,26.69,26.73,26.66,26.68,222435.0,26.69,26.73,26.66,26.68,222435.0
2024-08-23 09:40:00,26.69,26.71,26.63,26.68,203127.0,26.69,26.71,26.63,26.68,203127.0
2024-08-23 09:45:00,26.69,26.69,26.63,26.64,96163.0,26.69,26.69,26.63,26.64,96163.0
2024-08-23 09:50:00,26.66,26.72,26.65,26.7,119548.0,26.66,26.72,26.65,26.7,119548.0
2024-08-23 09:55:00,26.7,26.71,26.67,26.69,108455.0,26.7,26.71,26.67,26.69,108455.0
2024-08-23 10:00:00,26.69,27.02,26.68,27.0,1111693.0,26.69,27.02,26.68,27.0,1111693.0
2024-08-23 10:05:00,27.01,27.14,26.99,27.08,1466610.0,27.01,27.14,26.99,27.08,1466610.0
2024-08-23 10:10:00,27.08,27.18,27.08,27.18,1031407.0,27.08,27.18,27.08,27.18,1031407.0
2024-08-23 10:15:00,27.17,27.18,26.94,26.95,1032083.0,27.17,27.18,26.94,26.95,1032083.0
2024-08-23 10:20:00,26.95,27.05,26.85,27.04,581154.0,26.95,27.05,26.85,27.04,581154.0
2024-08-23 10:25:00,27.04,27.11,26.99,27.1,509976.0,27.04,27.11,26.99,27.1,509976.0
2024-08-23 10:30:00,27.1,27.17,27.1,27.15,402768.0,27.1,27.17,27.1,27.15,402768.0
2024-08-23 10:35:00,27.15,27.15,27.01,27.05,774079.0,27.15,27.15,27.01,27.05,774079.0
2024-08-23 10:40:00,27.05,27.06,27.0,27.04,270130.0,27.05,27.06,27.0,27.04,270130.0
2024-08-23 10:45:00,27.04,27.08,26.9,26.95,380327.0,27.04,27.08,26.9,26.95,380327.0
2024-08-23 10:50:00,26.95,26.97,26.86,26.92,311737.0,26.95,26.97,26.86,26.92,311737.0
2024-08-23 10:55:00,26.91,26.98,26.89,26.97,346816.0,26.91,26.98,26.89,26.97,346816.0
2024-08-23 11:00:00,26.97,27.03,26.95,27.03,523513.0,26.97,27.03,26.95,27.03,523513.0
2024-08-23 11:05:00,27.03,27.1,27.02,27.08,248365.0,27.03,27.1,27.02,27.08,248365.0
2024-08-23 11:10:00,27.08,27.18,27.03,27.17,191153.0,27.08,27.18,27.03,27.17,191153.0
2024-08-23 11:15:00,27.17,27.22,27.14,27.2,295020.0,27.17,27.22,27.14,27.2,295020.0
2024-08-23 11:20:00,27.19,27.24,27.16,27.2,197442.0,27.19,27.24,27.16,27.2,197442.0
2024-08-23 11:25:00,27.2,27.27,27.2,27.24,590284.0,27.2,27.27,27.2,27.24,590284.0
2024-08-23 11:30:00,27.24,27.24,27.19,27.2,202080.0,27.24,27.24,27.19,27.2,202080.0
2024-08-23 11:35:00,27.2,27.24,27.2,27.21,258711.0,27.2,27.24,27.2,27.21,258711.0
2024-08-23 11:40:00,27.21,27.24,27.19,27.21,130664.0,27.21,27.24,27.19,27.21,130664.0
2024-08-23 11:45:00,27.21,27.22,27.1,27.16,225480.0,27.21,27.22,27.1,27.16,225480.0
2024-08-23 11:50:00,27.16,27.17,27.1,27.12,190406.0,27.16,27.17,27.1,27.12,190406.0
2024-08-23 11:55:00,27.11,27.13,27.06,27.09,169477.0,27.11,27.13,27.06,27.09,169477.0
2024-08-23 12:00:00,27.09,27.11,27.05,27.07,166122.0,27.09,27.11,27.05,27.07,166122.0
2024-08-23 12:05:00,27.07,27.1,27.03,27.1,262080.0,27.07,27.1,27.03,27.1,262080.0
2024-08-23 12:10:00,27.09,27.13,27.06,27.07,153945.0,27.09,27.13,27.06,27.07,153945.0
2024-08-23 12:15:00,27.07,27.1,27.02,27.1,256785.0,27.07,27.1,27.02,27.1,256785.0
2024-08-23 12:20:00,27.1,27.11,27.06,27.07,88948.0,27.1,27.11,27.06,27.07,88948.0
2024-08-23 12:25:00,27.06,27.08,27.03,27.06,88492.0,27.06,27.08,27.03,27.06,88492.0
2024-08-23 12:30:00,27.06,27.1,27.05,27.1,91928.0,27.06,27.1,27.05,27.1,91928.0
2024-08-23 12:35:00,27.1,27.11,27.06,27.06,50709.0,27.1,27.11,27.06,27.06,50709.0
2024-08-23 12:40:00,27.07,27.07,26.97,26.99,153884.0,27.07,27.07,26.97,26.99,153884.0
2024-08-23 12:45:00,26.99,27.05,26.99,27.05,75333.0,26.99,27.05,26.99,27.05,75333.0
2024-08-23 12:50:00,27.04,27.11,27.04,27.11,205142.0,27.04,27.11,27.04,27.11,205142.0
2024-08-23 12:55:00,27.11,27.14,27.11,27.13,153211.0,27.11,27.14,27.11,27.13,153211.0
2024-08-23 13:00:00,27.13,27.17,27.12,27.16,227517.0,27.13,27.17,27.12,27.16,227517.0
2024-08-23 13:05:00,27.15,27.17,27.14,27.15,43648.0,27.15,27.17,27.14,27.15,43648.0
2024-08-23 13:10:00,27.15,27.17,27.12,27.14,171297.0,27.15,27.17,27.12,27.14,171297.0
2024-08-23 13:15:00,27.14,27.19,27.14,27.16,346337.0,27.14,27.19,27.14,27.16,346337.0
2024-08-23 13:20:00,27.16,27.2,27.16,27.18,289471.0,27.16,27.2,27.16,27.18,289471.0
2024-08-23 13:25:00,27.17,27.18,27.15,27.16,82383.0,27.17,27.18,27.15,27.16,82383.0
2024-08-23 13:30:00,27.16,27.2,27.15,27.2,81103.0,27.16,27.2,27.15,27.2,81103.0
2024-08-23 13:35:00,27.2,27.23,27.19,27.21,96133.0,27.2,27.23,27.19,27.21,96133.0
2024-08-23 13:40:00,27.21,27.23,27.21,27.21,55491.0,27.21,27.23,27.21,27.21,55491.0
2024-08-23 13:45:00,27.22,27.22,27.16,27.17,72002.0,27.22,27.22,27.16,27.17,72002.0
2024-08-23 13:50:00,27.17,27.19,27.15,27.18,45555.0,27.17,27.19,27.15,27.18,45555.0
2024-08-23 13:55:00,27.18,27.19,27.17,27.17,43393.0,27.18,27.19,27.17,27.17,43393.0
2024-08-23 14:00:00,27.18,27.18,27.16,27.18,23963.0,27.18,27.18,27.16,27.18,23963.0
2024-08-23 14:05:00,27.17,27.19,27.15,27.17,41045.0,27.17,27.19,27.15,27.17,41045.0
2024-08-23 14:10:00,27.16,27.21,27.16,27.21,154215.0,27.16,27.21,27.16,27.21,154215.0
2024-08-23 14:15:00,27.21,27.23,27.21,27.23,93209.0,27.21,27.23,27.21,27.23,93209.0
2024-08-23 14:20:00,27.23,27.23,27.19,27.22,93457.0,27.23,27.23,27.19,27.22,93457.0
2024-08-23 14:25:00,27.22,27.24,27.22,27.23,65442.0,27.22,27.24,27.22,27.23,65442.0
2024-08-23 14:30:00,27.24,27.24,27.2,27.21,72776.0,27.24,27.24,27.2,27.21,72776.0
2024-08-23 14:35:00,27.21,27.22,27.19,27.2,32465.0,27.21,27.22,27.19,27.2,32465.0
2024-08-23 14:40:00,27.21,27.21,27.18,27.19,50581.0,27.21,27.21,27.18,27.19,50581.0
2024-08-23 14:45:00,27.19,27.21,27.18,27.2,67343.0,27.19,27.21,27.18,27.2,67343.0
2024-08-23 14:50:00,27.2,27.21,27.18,27.19,51953.0,27.2,27.21,27.18,27.19,51953.0
2024-08-23 14:55:00,27.2,27.21,27.15,27.16,88903.0,27.2,27.21,27.15,27.16,88903.0
2024-08-23 15:00:00,27.16,27.17,27.14,27.17,142684.0,27.16,27.17,27.14,27.17,142684.0
2024-08-23 15:05:00,27.16,27.2,27.16,27.2,118537.0,27.16,27.2,27.16,27.2,118537.0
2024-08-23 15:10:00,27.2,27.23,27.19,27.23,89513.0,27.2,27.23,27.19,27.23,89513.0
2024-08-23 15:15:00,27.23,27.24,27.22,27.24,377468.0,27.23,27.24,27.22,27.24,377468.0
2024-08-23 15:20:00,27.24,27.24,27.22,27.24,133533.0,27.24,27.24,27.22,27.24,133533.0
2024-08-23 15:25:00,27.24,27.25,27.23,27.25,99674.0,27.24,27.25,27.23,27.25,99674.0
2024-08-23 15:30:00,27.25,27.25,27.23,27.25,71842.0,27.25,27.25,27.23,27.25,71842.0
2024-08-23 15:35:00,27.25,27.25,27.23,27.24,53454.0,27.25,27.25,27.23,27.24,53454.0
2024-08-23 15:40:00,27.24,27.25,27.21,27.21,455600.0,27.24,27.25,27.21,27.21,455600.0
2024-08-23 15:45:00,27.22,27.22,27.2,27.21,429997.0,27.22,27.22,27.2,27.21,429997.0
2024-08-23 15:50:00,27.22,27.23,27.2,27.21,472395.0,27.22,27.23,27.2,27.21,472395.0
2024-08-23 15:55:00,27.21,27.22,27.2,27.21,863627.0,27.21,27.22,27.2,27.21,863627.0
2024-08-26 09:30:00,27.4,27.42,27.34,27.34,434238.0,27.4,27.42,27.34,27.34,434238.0
2024-08-26 09:35:00,27.34,27.4,27.31,27.35,237118.0,27.34,27.4,27.31,27.35,237118.0
2024-08-26 09:40:00,27.35,27.4,27.32,27.35,162081.0,27.35,27.4,27.32,27.35,162081.0
2024-08-26 09:45:00,27.35,27.36,27.25,27.27,295968.0,27.35,27.36,27.25,27.27,295968.0
2024-08-26 09:50:00,27.27,27.3,27.23,27.25,216234.0,27.27,27.3,27.23,27.25,216234.0
2024-08-26 09:55:00,27.25,27.27,27.21,27.22,154627.0,27.25,27.27,27.21,27.22,154627.0
2024-08-26 10:00:00,27.22,27.26,27.16,27.24,277341.0,27.22,27.26,27.16,27.24,277341.0
2024-08-26 10:05:00,27.25,27.3,27.24,27.29,289345.0,27.25,27.3,27.24,27.29,289345.0
2024-08-26 10:10:00,27.29,27.3,27.25,27.26,213621.0,27.29,27.3,27.25,27.26,213621.0
2024-08-26 10:15:00,27.26,27.3,27.24,27.24,109668.0,27.26,27.3,27.24,27.24,109668.0
2024-08-26 10:20:00,27.24,27.28,27.2,27.21,143253.0,27.24,27.28,27.2,27.21,143253.0
2024-08-26 10:25:00,27.21,27.26,27.2,27.23,68743.0,27.21,27.26,27.2,27.23,68743.0
2024-08-26 10:30:00,27.24,27.26,27.22,27.23,64300.0,27.24,27.26,27.22,27.23,64300.0
2024-08-26 10:35:00,27.22,27.22,27.13,27.16,218732.0,27.22,27.22,27.13,27.16,218732.0
2024-08-26 10:40:00,27.15,27.2,27.15,27.19,83449.0,27.15,27.2,27.15,27.19,83449.0
2024-08-26 10:45:00,27.19,27.26,27.19,27.24,226111.0,27.19,27.26,27.19,27.24,226111.0
2024-08-26 10:50:00,27.24,27.25,27.21,27.21,72456.0,27.24,27.25,27.21,27.21,72456.0
2024-08-26 10:55:00,27.22,27.24,27.18,27.22,109872.0,27.22,27.24,27.18,27.22,109872.0
2024-08-26 11:00:00,27.22,27.22,27.15,27.17,117538.0,27.22,27.22,27.15,27.17,117538.0
2024-08-26 11:05:00,27.16,27.17,27.12,27.15,133152.0,27.16,27.17,27.12,27.15,133152.0
2024-08-26 11:10:00,27.15,27.18,27.13,27.17,53149.0,27.15,27.18,27.13,27.17,53149.0
2024-08-26 11:15:00,27.17,27.17,27.13,27.16,128762.0,27.17,27.17,27.13,27.16,128762.0
2024-08-26 11:20:00,27.16,27.18,27.14,27.18,109205.0,27.16,27.18,27.14,27.18,109205.0
2024-08-26 11:25:00,27.17,27.2,27.16,27.19,77976.0,27.17,27.2,27.16,27.19,77976.0
2024-08-26 11:30:00,27.19,27.23,27.17,27.2,90359.0,27.19,27.23,27.17,27.2,90359.0
2024-08-26 11:35:00,27.21,27.22,27.18,27.2,171525.0,27.21,27.22,27.18,27.2,171525.0
2024-08-26 11:40:00,27.2,27.22,27.18,27.19,116077.0,27.2,27.22,27.18,27.19,116077.0
2024-08-26 11:45:00,27.19,27.23,27.18,27.23,123093.0,27.19,27.23,27.18,27.23,123093.0
2024-08-26 11:50:00,27.22,27.25,27.22,27.25,82998.0,27.22,27.25,27.22,27.25,82998.0
2024-08-26 11:55:00,27.25,27.26,27.21,27.21,108033.0,27.25,27.26,27.21,27.21,108033.0
2024-08-26 12:00:00,27.21,27.23,27.19,27.21,25945.0,27.21,27.23,27.19,27.21,25945.0
2024-08-26 12:05:00,27.2,27.21,27.17,27.19,35606.0,27.2,27.21,27.17,27.19,35606.0
2024-08-26 12:10:00,27.19,27.21,27.18,27.19,46126.0,27.19,27.21,27.18,27.19,46126.0
2024-08-26 12:15:00,27.19,27.21,27.18,27.2,23263.0,27.19,27.21,27.18,27.2,23263.0
2024-08-26 12:20:00,27.19,27.21,27.19,27.21,13073.0,27.19,27.21,27.19,27.21,13073.0
2024-08-26 12:25:00,27.2,27.24,27.19,27.21,51913.0,27.2,27.24,27.19,27.21,51913.0
2024-08-26 12:30:00,27.2,27.24,27.2,27.24,21900.0,27.2,27.24,27.2,27.24,21900.0
2024-08-26 12:35:00,27.23,27.27,27.22,27.26,78026.0,27.23,27.27,27.22,27.26,78026.0
2024-08-26 12:40:00,27.25,27.31,27.25,27.3,73440.0,27.25,27.31,27.25,27.3,73440.0
2024-08-26 12:45:00,27.31,27.33,27.28,27.33,82819.0,27.31,27.33,27.28,27.33,82819.0
2024-08-26 12:50:00,27.33,27.35,27.31,27.33,133178.0,27.33,27.35,27.31,27.33,133178.0
2024-08-26 12:55:00,27.33,27.35,27.32,27.34,59525.0,27.33,27.35,27.32,27.34,59525.0
2024-08-26 13:00:00,27.34,27.39,27.34,27.38,59639.0,27.34,27.39,27.34,27.38,59639.0
2024-08-26 13:05:00,27.37,27.38,27.35,27.36,69769.0,27.37,27.38,27.35,27.36,69769.0
2024-08-26 13:10:00,27.37,27.37,27.33,27.36,77810.0,27.37,27.37,27.33,27.36,77810.0
2024-08-26 13:15:00,27.36,27.38,27.34,27.35,58938.0,27.36,27.38,27.34,27.35,58938.0
2024-08-26 13:20:00,27.35,27.38,27.34,27.38,99964.0,27.35,27.38,27.34,27.38,99964.0
2024-08-26 13:25:00,27.37,27.39,27.34,27.36,102609.0,27.37,27.39,27.34,27.36,102609.0
2024-08-26 13:30:00,27.36,27.37,27.35,27.37,85402.0,27.36,27.37,27.35,27.37,85402.0
2024-08-26 13:35:00,27.37,27.38,27.33,27.33,119338.0,27.37,27.38,27.33,27.33,119338.0
2024-08-26 13:40:00,27.33,27.37,27.33,27.37,40292.0,27.33,27.37,27.33,27.37,40292.0
2024-08-26 13:45:00,27.37,27.37,27.33,27.34,82918.0,27.37,27.37,27.33,27.34,82918.0
2024-08-26 13:50:00,27.34,27.35,27.31,27.33,37401.0,27.34,27.35,27.31,27.33,37401.0
2024-08-26 13:55:00,27.33,27.35,27.32,27.35,56557.0,27.33,27.35,27.32,27.35,56557.0
2024-08-26 14:00:00,27.35,27.36,27.33,27.33,35646.0,27.35,27.36,27.33,27.33,35646.0
2024-08-26 14:05:00,27.34,27.35,27.31,27.31,39066.0,27.34,27.35,27.31,27.31,39066.0
2024-08-26 14:10:00,27.31,27.34,27.31,27.34,23711.0,27.31,27.34,27.31,27.34,23711.0
2024-08-26 14:15:00,27.34,27.34,27.32,27.33,34302.0,27.34,27.34,27.32,27.33,34302.0
2024-08-26 14:20:00,27.33,27.34,27.31,27.32,22797.0,27.33,27.34,27.31,27.32,22797.0
2024-08-26 14:25:00,27.32,27.33,27.29,27.3,82708.0,27.32,27.33,27.29,27.3,82708.0
2024-08-26 14:30:00,27.29,27.3,27.27,27.29,39194.0,27.29,27.3,27.27,27.29,39194.0
2024-08-26 14:35:00,27.29,27.31,27.28,27.3,36941.0,27.29,27.31,27.28,27.3,36941.0
2024-08-26 14:40:00,27.29,27.32,27.29,27.32,27775.0,27.29,27.32,27.29,27.32,27775.0
2024-08-26 14:45:00,27.32,27.34,27.31,27.33,49874.0,27.32,27.34,27.31,27.33,49874.0
2024-08-26 14:50:00,27.33,27.34,27.31,27.32,35629.0,27.33,27.34,27.31,27.32,35629.0
2024-08-26 14:55:00,27.31,27.34,27.31,27.34,14332.0,27.31,27.34,27.31,27.34,14332.0
2024-08-26 15:00:00,27.34,27.37,27.33,27.36,72916.0,27.34,27.37,27.33,27.36,72916.0
2024-08-26 15:05:00,27.35,27.37,27.35,27.37,81486.0,27.35,27.37,27.35,27.37,81486.0
2024-08-26 15:10:00,27.37,27.39,27.36,27.38,83468.0,27.37,27.39,27.36,27.38,83468.0
2024-08-26 15:15:00,27.39,27.39,27.37,27.38,30340.0,27.39,27.39,27.37,27.38,30340.0
2024-08-26 15:20:00,27.38,27.38,27.35,27.36,63932.0,27.38,27.38,27.35,27.36,63932.0
2024-08-26 15:25:00,27.36,27.38,27.36,27.36,35215.0,27.36,27.38,27.36,27.36,35215.0
2024-08-26 15:30:00,27.36,27.39,27.35,27.38,106922.0,27.36,27.39,27.35,27.38,106922.0
2024-08-26 15:35:00,27.37,27.38,27.37,27.38,25247.0,27.37,27.38,27.37,27.38,25247.0
2024-08-26 15:40:00,27.38,27.39,27.36,27.36,112970.0,27.38,27.39,27.36,27.36,112970.0
2024-08-26 15:45:00,27.36,27.37,27.34,27.34,102176.0,27.36,27.37,27.34,27.34,102176.0
2024-08-26 15:50:00,27.35,27.36,27.34,27.35,99514.0,27.35,27.36,27.34,27.35,99514.0
2024-08-26 15:55:00,27.35,27.35,27.32,27.32,397467.0,27.35,27.35,27.32,27.32,397467.0
2024-08-27 09:30:00,27.25,27.25,27.2,27.25,192757.0,27.25,27.25,27.2,27.25,192757.0
2024-08-27 09:35:00,27.25,27.31,27.24,27.26,165283.0,27.25,27.31,27.24,27.26,165283.0
2024-08-27 09:40:00,27.27,27.28,27.2,27.2,119744.0,27.27,27.28,27.2,27.2,119744.0
2024-08-27 09:45:00,27.21,27.26,27.21,27.24,71928.0,27.21,27.26,27.21,27.24,71928.0
2024-08-27 09:50:00,27.24,27.28,27.24,27.26,85485.0,27.24,27.28,27.24,27.26,85485.0
2024-08-27 09:55:00,27.26,27.29,27.23,27.24,47455.0,27.26,27.29,27.23,27.24,47455.0
2024-08-27 10:00:00,27.25,27.29,27.1,27.28,347525.0,27.25,27.29,27.1,27.28,347525.0
2024-08-27 10:05:00,27.28,27.28,27.24,27.25,64759.0,27.28,27.28,27.24,27.25,64759.0
2024-08-27 10:10:00,27.25,27.37,27.25,27.32,155150.0,27.25,27.37,27.25,27.32,155150.0
2024-08-27 10:15:00,27.32,27.37,27.31,27.36,104958.0,27.32,27.37,27.31,27.36,104958.0
2024-08-27 10:20:00,27.36,27.39,27.33,27.38,135757.0,27.36,27.39,27.33,27.38,135757.0
2024-08-27 10:25:00,27.38,27.4,27.33,27.36,53590.0,27.38,27.4,27.33,27.36,53590.0
2024-08-27 10:30:00,27.36,27.39,27.34,27.34,106441.0,27.36,27.39,27.34,27.34,106441.0
2024-08-27 10:35:00,27.34,27.36,27.32,27.35,159608.0,27.34,27.36,27.32,27.35,159608.0
2024-08-27 10:40:00,27.34,27.36,27.32,27.36,48338.0,27.34,27.36,27.32,27.36,48338.0
2024-08-27 10:45:00,27.36,27.4,27.33,27.39,88045.0,27.36,27.4,27.33,27.39,88045.0
2024-08-27 10:50:00,27.39,27.4,27.37,27.4,44282.0,27.39,27.4,27.37,27.4,44282.0
2024-08-27 10:55:00,27.39,27.4,27.36,27.36,88343.0,27.39,27.4,27.36,27.36,88343.0
2024-08-27 11:00:00,27.37,27.38,27.34,27.37,114806.0,27.37,27.38,27.34,27.37,114806.0
2024-08-27 11:05:00,27.37,27.38,27.35,27.37,102491.0,27.37,27.38,27.35,27.37,102491.0
2024-08-27 11:10:00,27.36,27.39,27.35,27.38,52687.0,27.36,27.39,27.35,27.38,52687.0
2024-08-27 11:15:00,27.38,27.4,27.33,27.35,65284.0,27.38,27.4,27.33,27.35,65284.0
2024-08-27 11:20:00,27.35,27.42,27.35,27.39,179354.0,27.35,27.42,27.35,27.39,179354.0
2024-08-27 11:25:00,27.38,27.39,27.35,27.36,169920.0,27.38,27.39,27.35,27.36,169920.0
2024-08-27 11:30:00,27.36,27.36,27.29,27.3,166573.0,27.36,27.36,27.29,27.3,166573.0
2024-08-27 11:35:00,27.3,27.32,27.26,27.27,61028.0,27.3,27.32,27.26,27.27,61028.0
2024-08-27 11:40:00,27.27,27.28,27.24,27.26,73962.0,27.27,27.28,27.24,27.26,73962.0
2024-08-27 11:45:00,27.27,27.28,27.26,27.27,29418.0,27.27,27.28,27.26,27.27,29418.0
2024-08-27 11:50:00,27.27,27.29,27.25,27.27,46268.0,27.27,27.29,27.25,27.27,46268.0
2024-08-27 11:55:00,27.28,27.28,27.26,27.27,37939.0,27.28,27.28,27.26,27.27,37939.0
2024-08-27 12:00:00,27.27,27.29,27.25,27.28,70079.0,27.27,27.29,27.25,27.28,70079.0
2024-08-27 12:05:00,27.27,27.27,27.25,27.27,42031.0,27.27,27.27,27.25,27.27,42031.0
2024-08-27 12:10:00,27.26,27.28,27.25,27.28,33177.0,27.26,27.28,27.25,27.28,33177.0
2024-08-27 12:15:00,27.28,27.3,27.27,27.29,66773.0,27.28,27.3,27.27,27.29,66773.0
2024-08-27 12:20:00,27.29,27.3,27.28,27.3,51009.0,27.29,27.3,27.28,27.3,51009.0
2024-08-27 12:25:00,27.3,27.32,27.29,27.3,94254.0,27.3,27.32,27.29,27.3,94254.0
2024-08-27 12:30:00,27.3,27.32,27.3,27.32,23374.0,27.3,27.32,27.3,27.32,23374.0
2024-08-27 12:35:00,27.33,27.34,27.31,27.31,52069.0,27.33,27.34,27.31,27.31,52069.0
2024-08-27 12:40:00,27.31,27.33,27.3,27.32,34349.0,27.31,27.33,27.3,27.32,34349.0
2024-08-27 12:45:00,27.32,27.33,27.3,27.33,46121.0,27.32,27.33,27.3,27.33,46121.0
2024-08-27 12:50:00,27.32,27.33,27.31,27.33,36302.0,27.32,27.33,27.31,27.33,36302.0
2024-08-27 12:55:00,27.33,27.34,27.31,27.32,50656.0,27.33,27.34,27.31,27.32,50656.0
2024-08-27 13:00:00,27.32,27.33,27.3,27.32,54321.0,27.32,27.33,27.3,27.32,54321.0
2024-08-27 13:05:00,27.32,27.33,27.28,27.3,71312.0,27.32,27.33,27.28,27.3,71312.0
2024-08-27 13:10:00,27.3,27.32,27.29,27.31,48273.0,27.3,27.32,27.29,27.31,48273.0
2024-08-27 13:15:00,27.32,27.34,27.31,27.34,21437.0,27.32,27.34,27.31,27.34,21437.0
2024-08-27 13:20:00,27.33,27.36,27.33,27.34,70736.0,27.33,27.36,27.33,27.34,70736.0
2024-08-27 13:25:00,27.34,27.35,27.32,27.33,34374.0,27.34,27.35,27.32,27.33,34374.0
2024-08-27 13:30:00,27.33,27.36,27.33,27.36,45077.0,27.33,27.36,27.33,27.36,45077.0
2024-08-27 13:35:00,27.36,27.38,27.35,27.38,64871.0,27.36,27.38,27.35,27.38,64871.0
2024-08-27 13:40:00,27.38,27.41,27.38,27.4,62908.0,27.38,27.41,27.38,27.4,62908.0
2024-08-27 13:45:00,27.39,27.39,27.37,27.38,126052.0,27.39,27.39,27.37,27.38,126052.0
2024-08-27 13:50:00,27.38,27.4,27.37,27.39,358208.0,27.38,27.4,27.37,27.39,358208.0
2024-08-27 13:55:00,27.39,27.4,27.38,27.39,209022.0,27.39,27.4,27.38,27.39,209022.0
2024-08-27 14:00:00,27.39,27.42,27.39,27.41,25997.0,27.39,27.42,27.39,27.41,25997.0
2024-08-27 14:05:00,27.41,27.42,27.4,27.41,93392.0,27.41,27.42,27.4,27.41,93392.0
2024-08-27 14:10:00,27.41,27.41,27.4,27.41,39702.0,27.41,27.41,27.4,27.41,39702.0
2024-08-27 14:15:00,27.4,27.41,27.39,27.41,63187.0,27.4,27.41,27.39,27.41,63187.0
2024-08-27 14:20:00,27.41,27.43,27.39,27.43,127380.0,27.41,27.43,27.39,27.43,127380.0
2024-08-27 14:25:00,27.42,27.44,27.41,27.43,171195.0,27.42,27.44,27.41,27.43,171195.0
2024-08-27 14:30:00,27.44,27.45,27.42,27.43,69460.0,27.44,27.45,27.42,27.43,69460.0
2024-08-27 14:35:00,27.43,27.45,27.42,27.43,42345.0,27.43,27.45,27.42,27.43,42345.0
2024-08-27 14:40:00,27.44,27.45,27.43,27.44,96048.0,27.44,27.45,27.43,27.44,96048.0
2024-08-27 14:45:00,27.45,27.46,27.44,27.45,73653.0,27.45,27.46,27.44,27.45,73653.0
2024-08-27 14:50:00,27.45,27.46,27.44,27.45,53016.0,27.45,27.46,27.44,27.45,53016.0
2024-08-27 14:55:00,27.44,27.45,27.43,27.44,24820.0,27.44,27.45,27.43,27.44,24820.0
2024-08-27 15:00:00,27.43,27.44,27.41,27.41,139192.0,27.43,27.44,27.41,27.41,139192.0
2024-08-27 15:05:00,27.43,27.43,27.41,27.42,526570.0,27.43,27.43,27.41,27.42,526570.0
2024-08-27 15:10:00,27.42,27.43,27.41,27.42,36008.0,27.42,27.43,27.41,27.42,36008.0
2024-08-27 15:15:00,27.41,27.42,27.39,27.39,104059.0,27.41,27.42,27.39,27.39,104059.0
2024-08-27 15:20:00,27.39,27.4,27.38,27.39,93664.0,27.39,27.4,27.38,27.39,93664.0
2024-08-27 15:25:00,27.4,27.41,27.39,27.39,32664.0,27.4,27.41,27.39,27.39,32664.0
2024-08-27 15:30:00,27.39,27.4,27.38,27.38,38572.0,27.39,27.4,27.38,27.38,38572.0
2024-08-27 15:35:00,27.39,27.39,27.38,27.39,76853.0,27.39,27.39,27.38,27.39,76853.0
2024-08-27 15:40:00,27.39,27.4,27.38,27.4,65669.0,27.39,27.4,27.38,27.4,65669.0
2024-08-27 15:45:00,27.39,27.42,27.39,27.41,147314.0,27.39,27.42,27.39,27.41,147314.0
2024-08-27 15:50:00,27.41,27.41,27.38,27.38,105038.0,27.41,27.41,27.38,27.38,105038.0
2024-08-27 15:55:00,27.39,27.39,27.36,27.36,318400.0,27.39,27.39,27.36,27.36,318400.0
2024-08-28 09:30:00,26.86,26.86,26.78,26.79,575770.0,26.86,26.86,26.78,26.79,575770.0
2024-08-28 09:35:00,26.79,26.82,26.77,26.78,230615.0,26.79,26.82,26.77,26.78,230615.0
2024-08-28 09:40:00,26.78,26.78,26.67,26.76,371156.0,26.78,26.78,26.67,26.76,371156.0
2024-08-28 09:45:00,26.76,26.82,26.75,26.81,308959.0,26.76,26.82,26.75,26.81,308959.0
2024-08-28 09:50:00,26.81,26.82,26.75,26.76,101327.0,26.81,26.82,26.75,26.76,101327.0
2024-08-28 09:55:00,26.76,26.78,26.72,26.76,172494.0,26.76,26.78,26.72,26.76,172494.0
2024-08-28 10:00:00,26.76,26.78,26.73,26.73,148052.0,26.76,26.78,26.73,26.73,148052.0
2024-08-28 10:05:00,26.73,26.8,26.73,26.79,96031.0,26.73,26.8,26.73,26.79,96031.0
2024-08-28 10:10:00,26.79,26.82,26.78,26.79,147351.0,26.79,26.82,26.78,26.79,147351.0
2024-08-28 10:15:00,26.79,26.84,26.78,26.83,218214.0,26.79,26.84,26.78,26.83,218214.0
2024-08-28 10:20:00,26.84,26.85,26.81,26.81,137138.0,26.84,26.85,26.81,26.81,137138.0
2024-08-28 10:25:00,26.82,26.83,26.78,26.8,222417.0,26.82,26.83,26.78,26.8,222417.0
2024-08-28 10:30:00,26.8,26.84,26.77,26.83,66596.0,26.8,26.84,26.77,26.83,66596.0
2024-08-28 10:35:00,26.83,26.85,26.82,26.82,142853.0,26.83,26.85,26.82,26.82,142853.0
2024-08-28 10:40:00,26.83,26.83,26.78,26.79,61882.0,26.83,26.83,26.78,26.79,61882.0
2024-08-28 10:45:00,26.79,26.82,26.78,26.79,73085.0,26.79,26.82,26.78,26.79,73085.0
2024-08-28 10:50:00,26.79,26.82,26.77,26.8,101212.0,26.79,26.82,26.77,26.8,101212.0
2024-08-28 10:55:00,26.81,26.83,26.78,26.8,109954.0,26.81,26.83,26.78,26.8,109954.0
2024-08-28 11:00:00,26.8,26.83,26.75,26.77,130364.0,26.8,26.83,26.75,26.77,130364.0
2024-08-28 11:05:00,26.78,26.84,26.77,26.81,108733.0,26.78,26.84,26.77,26.81,108733.0
2024-08-28 11:10:00,26.81,26.82,26.77,26.79,118166.0,26.81,26.82,26.77,26.79,118166.0
2024-08-28 11:15:00,26.79,26.82,26.77,26.8,217249.0,26.79,26.82,26.77,26.8,217249.0
2024-08-28 11:20:00,26.79,26.8,26.76,26.78,103718.0,26.79,26.8,26.76,26.78,103718.0
2024-08-28 11:25:00,26.78,26.79,26.74,26.79,114897.0,26.78,26.79,26.74,26.79,114897.0
2024-08-28 11:30:00,26.79,26.79,26.76,26.78,54293.0,26.79,26.79,26.76,26.78,54293.0
2024-08-28 11:35:00,26.78,26.81,26.77,26.81,146801.0,26.78,26.81,26.77,26.81,146801.0
2024-08-28 11:40:00,26.8,26.8,26.77,26.79,63469.0,26.8,26.8,26.77,26.79,63469.0
2024-08-28 11:45:00,26.8,26.84,26.79,26.82,90116.0,26.8,26.84,26.79,26.82,90116.0
2024-08-28 11:50:00,26.81,26.84,26.81,26.81,122002.0,26.81,26.84,26.81,26.81,122002.0
2024-08-28 11:55:00,26.82,26.83,26.78,26.78,206064.0,26.82,26.83,26.78,26.78,206064.0
2024-08-28 12:00:00,26.78,26.79,26.75,26.76,96918.0,26.78,26.79,26.75,26.76,96918.0
2024-08-28 12:05:00,26.76,26.77,26.74,26.77,78238.0,26.76,26.77,26.74,26.77,78238.0
2024-08-28 12:10:00,26.77,26.77,26.72,26.74,80316.0,26.77,26.77,26.72,26.74,80316.0
2024-08-28 12:15:00,26.73,26.74,26.6,26.63,512702.0,26.73,26.74,26.6,26.63,512702.0
2024-08-28 12:20:00,26.62,26.63,26.54,26.55,317481.0,26.62,26.63,26.54,26.55,317481.0
2024-08-28 12:25:00,26.55,26.6,26.53,26.58,244553.0,26.55,26.6,26.53,26.58,244553.0
2024-08-28 12:30:00,26.58,26.64,26.57,26.63,124201.0,26.58,26.64,26.57,26.63,124201.0
2024-08-28 12:35:00,26.64,26.69,26.63,26.69,70725.0,26.64,26.69,26.63,26.69,70725.0
2024-08-28 12:40:00,26.68,26.7,26.67,26.69,72502.0,26.68,26.7,26.67,26.69,72502.0
2024-08-28 12:45:00,26.68,26.69,26.65,26.67,55840.0,26.68,26.69,26.65,26.67,55840.0
2024-08-28 12:50:00,26.68,26.69,26.65,26.67,92583.0,26.68,26.69,26.65,26.67,92583.0
2024-08-28 12:55:00,26.67,26.68,26.66,26.67,57931.0,26.67,26.68,26.66,26.67,57931.0
2024-08-28 13:00:00,26.66,26.7,26.65,26.67,143146.0,26.66,26.7,26.65,26.67,143146.0
2024-08-28 13:05:00,26.68,26.68,26.66,26.68,75158.0,26.68,26.68,26.66,26.68,75158.0
2024-08-28 13:10:00,26.67,26.68,26.63,26.64,121221.0,26.67,26.68,26.63,26.64,121221.0
2024-08-28 13:15:00,26.63,26.66,26.62,26.64,101897.0,26.63,26.66,26.62,26.64,101897.0
2024-08-28 13:20:00,26.64,26.66,26.63,26.65,92110.0,26.64,26.66,26.63,26.65,92110.0
2024-08-28 13:25:00,26.65,26.66,26.63,26.66,65632.0,26.65,26.66,26.63,26.66,65632.0
2024-08-28 13:30:00,26.66,26.71,26.66,26.71,115672.0,26.66,26.71,26.66,26.71,115672.0
2024-08-28 13:35:00,26.7,26.71,26.69,26.7,90727.0,26.7,26.71,26.69,26.7,90727.0
2024-08-28 13:40:00,26.7,26.71,26.67,26.69,69474.0,26.7,26.71,26.67,26.69,69474.0
2024-08-28 13:45:00,26.7,26.7,26.68,26.7,38879.0,26.7,26.7,26.68,26.7,38879.0
2024-08-28 13:50:00,26.68,26.69,26.67,26.67,28815.0,26.68,26.69,26.67,26.67,28815.0
2024-08-28 13:55:00,26.68,26.69,26.64,26.65,108386.0,26.68,26.69,26.64,26.65,108386.0
2024-08-28 14:00:00,26.64,26.65,26.62,26.64,65331.0,26.64,26.65,26.62,26.64,65331.0
2024-08-28 14:05:00,26.64,26.66,26.64,26.65,71283.0,26.64,26.66,26.64,26.65,71283.0
2024-08-28 14:10:00,26.65,26.66,26.62,26.63,53019.0,26.65,26.66,26.62,26.63,53019.0
2024-08-28 14:15:00,26.62,26.63,26.6,26.6,116202.0,26.62,26.63,26.6,26.6,116202.0
2024-08-28 14:20:00,26.6,26.63,26.59,26.63,129458.0,26.6,26.63,26.59,26.63,129458.0
2024-08-28 14:25:00,26.63,26.64,26.61,26.62,119695.0,26.63,26.64,26.61,26.62,119695.0
2024-08-28 14:30:00,26.63,26.63,26.6,26.61,37710.0,26.63,26.63,26.6,26.61,37710.0
2024-08-28 14:35:00,26.61,26.62,26.6,26.62,42869.0,26.61,26.62,26.6,26.62,42869.0
2024-08-28 14:40:00,26.62,26.66,26.62,26.66,71238.0,26.62,26.66,26.62,26.66,71238.0
2024-08-28 14:45:00,26.66,26.68,26.65,26.66,100990.0,26.66,26.68,26.65,26.66,100990.0
2024-08-28 14:50:00,26.67,26.7,26.66,26.69,238131.0,26.67,26.7,26.66,26.69,238131.0
2024-08-28 14:55:00,26.7,26.71,26.68,26.71,70874.0,26.7,26.71,26.68,26.71,70874.0
2024-08-28 15:00:00,26.71,26.74,26.71,26.74,82540.0,26.71,26.74,26.71,26.74,82540.0
2024-08-28 15:05:00,26.74,26.74,26.69,26.69,58814.0,26.74,26.74,26.69,26.69,58814.0
2024-08-28 15:10:00,26.7,26.7,26.68,26.7,70422.0,26.7,26.7,26.68,26.7,70422.0
2024-08-28 15:15:00,26.7,26.72,26.69,26.72,38522.0,26.7,26.72,26.69,26.72,38522.0
2024-08-28 15:20:00,26.72,26.73,26.71,26.73,109595.0,26.72,26.73,26.71,26.73,109595.0
2024-08-28 15:25:00,26.73,26.75,26.72,26.73,44984.0,26.73,26.75,26.72,26.73,44984.0
2024-08-28 15:30:00,26.73,26.76,26.7,26.71,91636.0,26.73,26.76,26.7,26.71,91636.0
2024-08-28 15:35:00,26.7,26.71,26.7,26.71,103504.0,26.7,26.71,26.7,26.71,103504.0
2024-08-28 15:40:00,26.71,26.72,26.7,26.71,148217.0,26.71,26.72,26.7,26.71,148217.0
2024-08-28 15:45:00,26.71,26.73,26.71,26.71,139812.0,26.71,26.73,26.71,26.71,139812.0
2024-08-28 15:50:00,26.71,26.73,26.71,26.73,160578.0,26.71,26.73,26.71,26.73,160578.0
2024-08-28 15:55:00,26.72,26.73,26.68,26.69,435307.0,26.72,26.73,26.68,26.69,435307.0
2024-08-29 09:30:00,26.71,26.74,26.64,26.65,341160.0,26.71,26.74,26.64,26.65,341160.0
2024-08-29 09:35:00,26.66,26.69,26.63,26.68,293359.0,26.66,26.69,26.63,26.68,293359.0
2024-08-29 09:40:00,26.68,26.72,26.65,26.71,226851.0,26.68,26.72,26.65,26.71,226851.0
2024-08-29 09:45:00,26.72,26.78,26.71,26.77,327936.0,26.72,26.78,26.71,26.77,327936.0
2024-08-29 09:50:00,26.78,26.85,26.76,26.85,300442.0,26.78,26.85,26.76,26.85,300442.0
2024-08-29 09:55:00,26.84,26.88,26.82,26.85,425628.0,26.84,26.88,26.82,26.85,425628.0
2024-08-29 10:00:00,26.85,26.93,26.85,26.9,357059.0,26.85,26.93,26.85,26.9,357059.0
2024-08-29 10:05:00,26.89,26.9,26.85,26.88,130428.0,26.89,26.9,26.85,26.88,130428.0
2024-08-29 10:10:00,26.88,26.9,26.85,26.89,564812.0,26.88,26.9,26.85,26.89,564812.0
2024-08-29 10:15:00,26.89,26.9,26.82,26.84,296038.0,26.89,26.9,26.82,26.84,296038.0
2024-08-29 10:20:00,26.84,26.91,26.81,26.9,442264.0,26.84,26.91,26.81,26.9,442264.0
2024-08-29 10:25:00,26.91,26.92,26.86,26.87,272486.0,26.91,26.92,26.86,26.87,272486.0
2024-08-29 10:30:00,26.87,26.88,26.84,26.88,182221.0,26.87,26.88,26.84,26.88,182221.0
2024-08-29 10:35:00,26.88,26.92,26.88,26.92,175481.0,26.88,26.92,26.88,26.92,175481.0
2024-08-29 10:40:00,26.92,26.94,26.89,26.92,223078.0,26.92,26.94,26.89,26.92,223078.0
2024-08-29 10:45:00,26.92,26.99,26.91,26.99,496805.0,26.92,26.99,26.91,26.99,496805.0
2024-08-29 10:50:00,26.99,27.03,26.97,27.03,206456.0,26.99,27.03,26.97,27.03,206456.0
2024-08-29 10:55:00,27.03,27.04,26.99,27.01,213159.0,27.03,27.04,26.99,27.01,213159.0
2024-08-29 11:00:00,27.01,27.03,26.97,26.98,196730.0,27.01,27.03,26.97,26.98,196730.0
2024-08-29 11:05:00,26.99,27.05,26.99,27.02,328857.0,26.99,27.05,26.99,27.02,328857.0
2024-08-29 11:10:00,27.02,27.03,26.99,27.0,164271.0,27.02,27.03,26.99,27.0,164271.0
2024-08-29 11:15:00,26.99,26.99,26.94,26.95,177540.0,26.99,26.99,26.94,26.95,177540.0
2024-08-29 11:20:00,26.95,26.96,26.92,26.92,176894.0,26.95,26.96,26.92,26.92,176894.0
2024-08-29 11:25:00,26.92,26.93,26.89,26.9,122224.0,26.92,26.93,26.89,26.9,122224.0
2024-08-29 11:30:00,26.9,26.92,26.88,26.91,98568.0,26.9,26.92,26.88,26.91,98568.0
2024-08-29 11:35:00,26.91,26.91,26.87,26.9,86267.0,26.91,26.91,26.87,26.9,86267.0
2024-08-29 11:40:00,26.9,26.94,26.9,26.94,31095.0,26.9,26.94,26.9,26.94,31095.0
2024-08-29 11:45:00,26.94,26.95,26.92,26.93,54139.0,26.94,26.95,26.92,26.93,54139.0
2024-08-29 11:50:00,26.93,26.93,26.91,26.91,45998.0,26.93,26.93,26.91,26.91,45998.0
2024-08-29 11:55:00,26.91,26.93,26.9,26.91,65375.0,26.91,26.93,26.9,26.91,65375.0
2024-08-29 12:00:00,26.91,26.93,26.87,26.89,109236.0,26.91,26.93,26.87,26.89,109236.0
2024-08-29 12:05:00,26.89,26.89,26.84,26.84,58224.0,26.89,26.89,26.84,26.84,58224.0
2024-08-29 12:10:00,26.84,26.88,26.83,26.87,84304.0,26.84,26.88,26.83,26.87,84304.0
2024-08-29 12:15:00,26.88,26.91,26.88,26.91,123531.0,26.88,26.91,26.88,26.91,123531.0
2024-08-29 12:20:00,26.91,26.93,26.9,26.93,36597.0,26.91,26.93,26.9,26.93,36597.0
2024-08-29 12:25:00,26.92,26.93,26.9,26.91,61042.0,26.92,26.93,26.9,26.91,61042.0
2024-08-29 12:30:00,26.92,26.92,26.88,26.89,103744.0,26.92,26.92,26.88,26.89,103744.0
2024-08-29 12:35:00,26.89,26.91,26.88,26.89,31617.0,26.89,26.91,26.88,26.89,31617.0
2024-08-29 12:40:00,26.89,26.9,26.87,26.89,50413.0,26.89,26.9,26.87,26.89,50413.0
2024-08-29 12:45:00,26.89,26.92,26.88,26.91,58808.0,26.89,26.92,26.88,26.91,58808.0
2024-08-29 12:50:00,26.91,26.93,26.89,26.91,42462.0,26.91,26.93,26.89,26.91,42462.0
2024-08-29 12:55:00,26.91,26.93,26.91,26.92,48620.0,26.91,26.93,26.91,26.92,48620.0
2024-08-29 13:00:00,26.92,26.93,26.91,26.92,63602.0,26.92,26.93,26.91,26.92,63602.0
2024-08-29 13:05:00,26.92,26.94,26.91,26.93,57761.0,26.92,26.94,26.91,26.93,57761.0
2024-08-29 13:10:00,26.93,26.93,26.91,26.93,39836.0,26.93,26.93,26.91,26.93,39836.0
2024-08-29 13:15:00,26.92,26.93,26.91,26.93,31029.0,26.92,26.93,26.91,26.93,31029.0
2024-08-29 13:20:00,26.93,26.99,26.93,26.98,79819.0,26.93,26.99,26.93,26.98,79819.0
2024-08-29 13:25:00,26.99,27.0,26.97,26.98,99861.0,26.99,27.0,26.97,26.98,99861.0
2024-08-29 13:30:00,26.99,26.99,26.98,26.99,26552.0,26.99,26.99,26.98,26.99,26552.0
2024-08-29 13:35:00,26.99,27.0,26.98,26.99,42172.0,26.99,27.0,26.98,26.99,42172.0
2024-08-29 13:40:00,26.99,26.99,26.96,26.96,30634.0,26.99,26.99,26.96,26.96,30634.0
2024-08-29 13:45:00,26.96,26.96,26.92,26.93,117729.0,26.96,26.96,26.92,26.93,117729.0
2024-08-29 13:50:00,26.93,26.96,26.92,26.95,56282.0,26.93,26.96,26.92,26.95,56282.0
2024-08-29 13:55:00,26.96,26.98,26.94,26.97,64445.0,26.96,26.98,26.94,26.97,64445.0
2024-08-29 14:00:00,26.97,26.97,26.93,26.96,51640.0,26.97,26.97,26.93,26.96,51640.0
2024-08-29 14:05:00,26.95,26.96,26.94,26.96,44045.0,26.95,26.96,26.94,26.96,44045.0
2024-08-29 14:10:00,26.96,26.96,26.92,26.94,65852.0,26.96,26.96,26.92,26.94,65852.0
2024-08-29 14:15:00,26.94,26.94,26.92,26.93,17770.0,26.94,26.94,26.92,26.93,17770.0
2024-08-29 14:20:00,26.93,26.93,26.91,26.93,91899.0,26.93,26.93,26.91,26.93,91899.0
2024-08-29 14:25:00,26.93,26.93,26.89,26.91,102846.0,26.93,26.93,26.89,26.91,102846.0
2024-08-29 14:30:00,26.9,26.91,26.88,26.88,81770.0,26.9,26.91,26.88,26.88,81770.0
2024-08-29 14:35:00,26.89,26.9,26.82,26.84,226150.0,26.89,26.9,26.82,26.84,226150.0
2024-08-29 14:40:00,26.84,26.86,26.82,26.84,140740.0,26.84,26.86,26.82,26.84,140740.0
2024-08-29 14:45:00,26.84,26.85,26.82,26.84,65216.0,26.84,26.85,26.82,26.84,65216.0
2024-08-29 14:50:00,26.84,26.84,26.8,26.83,135294.0,26.84,26.84,26.8,26.83,135294.0
2024-08-29 14:55:00,26.83,26.85,26.82,26.83,57781.0,26.83,26.85,26.82,26.83,57781.0
2024-08-29 15:00:00,26.83,26.83,26.8,26.82,74245.0,26.83,26.83,26.8,26.82,74245.0
2024-08-29 15:05:00,26.82,26.84,26.81,26.83,38546.0,26.82,26.84,26.81,26.83,38546.0
2024-08-29 15:10:00,26.83,26.84,26.81,26.84,65854.0,26.83,26.84,26.81,26.84,65854.0
2024-08-29 15:15:00,26.83,26.84,26.8,26.82,111178.0,26.83,26.84,26.8,26.82,111178.0
2024-08-29 15:20:00,26.82,26.83,26.81,26.82,30890.0,26.82,26.83,26.81,26.82,30890.0
2024-08-29 15:25:00,26.82,26.84,26.82,26.84,98569.0,26.82,26.84,26.82,26.84,98569.0
2024-08-29 15:30:00,26.84,26.86,26.83,26.86,121597.0,26.84,26.86,26.83,26.86,121597.0
2024-08-29 15:35:00,26.85,26.86,26.84,26.86,39256.0,26.85,26.86,26.84,26.86,39256.0
2024-08-29 15:40:00,26.86,26.86,26.84,26.84,42487.0,26.86,26.86,26.84,26.84,42487.0
2024-08-29 15:45:00,26.85,26.85,26.81,26.82,115371.0,26.85,26.85,26.81,26.82,115371.0
2024-08-29 15:50:00,26.82,26.84,26.8,26.8,241975.0,26.82,26.84,26.8,26.8,241975.0
2024-08-29 15:55:00,26.8,26.82,26.79,26.8,336839.0,26.8,26.82,26.79,26.8,336839.0
2024-08-30 09:30:00,26.68,26.72,26.61,26.7,460144.0,26.68,26.72,26.61,26.7,460144.0
2024-08-30 09:35:00,26.7,26.77,26.69,26.75,340614.0,26.7,26.77,26.69,26.75,340614.0
2024-08-30 09:40:00,26.75,26.78,26.72,26.77,173912.0,26.75,26.78,26.72,26.77,173912.0
2024-08-30 09:45:00,26.77,26.79,26.72,26.75,140143.0,26.77,26.79,26.72,26.75,140143.0
2024-08-30 09:50:00,26.75,26.77,26.71,26.74,205153.0,26.75,26.77,26.71,26.74,205153.0
2024-08-30 09:55:00,26.73,26.74,26.7,26.72,124648.0,26.73,26.74,26.7,26.72,124648.0
2024-08-30 10:00:00,26.73,26.75,26.67,26.69,258833.0,26.73,26.75,26.67,26.69,258833.0
2024-08-30 10:05:00,26.68,26.78,26.65,26.78,298668.0,26.68,26.78,26.65,26.78,298668.0
2024-08-30 10:10:00,26.77,26.8,26.75,26.76,188801.0,26.77,26.8,26.75,26.76,188801.0
2024-08-30 10:15:00,26.75,26.76,26.71,26.75,103179.0,26.75,26.76,26.71,26.75,103179.0
2024-08-30 10:20:00,26.74,26.74,26.66,26.67,99784.0,26.74,26.74,26.66,26.67,99784.0
2024-08-30 10:25:00,26.67,26.69,26.46,26.49,782839.0,26.67,26.69,26.46,26.49,782839.0
2024-08-30 10:30:00,26.49,26.51,26.41,26.42,569279.0,26.49,26.51,26.41,26.42,569279.0
2024-08-30 10:35:00,26.42,26.44,26.37,26.42,483520.0,26.42,26.44,26.37,26.42,483520.0
2024-08-30 10:40:00,26.41,26.5,26.4,26.44,304236.0,26.41,26.5,26.4,26.44,304236.0
2024-08-30 10:45:00,26.43,26.52,26.42,26.51,289506.0,26.43,26.52,26.42,26.51,289506.0
2024-08-30 10:50:00,26.51,26.54,26.49,26.51,199815.0,26.51,26.54,26.49,26.51,199815.0
2024-08-30 10:55:00,26.52,26.53,26.44,26.45,122675.0,26.52,26.53,26.44,26.45,122675.0
2024-08-30 11:00:00,26.45,26.46,26.41,26.42,192495.0,26.45,26.46,26.41,26.42,192495.0
2024-08-30 11:05:00,26.41,26.41,26.35,26.41,335150.0,26.41,26.41,26.35,26.41,335150.0
2024-08-30 11:10:00,26.4,26.42,26.33,26.42,474475.0,26.4,26.42,26.33,26.42,474475.0
2024-08-30 11:15:00,26.41,26.44,26.37,26.39,142036.0,26.41,26.44,26.37,26.39,142036.0
2024-08-30 11:20:00,26.38,26.41,26.36,26.37,144193.0,26.38,26.41,26.36,26.37,144193.0
2024-08-30 11:25:00,26.37,26.38,26.35,26.38,64915.0,26.37,26.38,26.35,26.38,64915.0
2024-08-30 11:30:00,26.37,26.4,26.31,26.4,234186.0,26.37,26.4,26.31,26.4,234186.0
2024-08-30 11:35:00,26.4,26.42,26.37,26.42,137237.0,26.4,26.42,26.37,26.42,137237.0
2024-08-30 11:40:00,26.41,26.43,26.38,26.39,73028.0,26.41,26.43,26.38,26.39,73028.0
2024-08-30 11:45:00,26.39,26.4,26.36,26.38,93314.0,26.39,26.4,26.36,26.38,93314.0
2024-08-30 11:50:00,26.37,26.4,26.36,26.39,236622.0,26.37,26.4,26.36,26.39,236622.0
2024-08-30 11:55:00,26.39,26.44,26.38,26.43,220017.0,26.39,26.44,26.38,26.43,220017.0
2024-08-30 12:00:00,26.42,26.43,26.38,26.43,495452.0,26.42,26.43,26.38,26.43,495452.0
2024-08-30 12:05:00,26.44,26.45,26.43,26.44,105595.0,26.44,26.45,26.43,26.44,105595.0
2024-08-30 12:10:00,26.44,26.46,26.42,26.44,194417.0,26.44,26.46,26.42,26.44,194417.0
2024-08-30 12:15:00,26.45,26.46,26.39,26.4,142364.0,26.45,26.46,26.39,26.4,142364.0
2024-08-30 12:20:00,26.41,26.43,26.39,26.41,81918.0,26.41,26.43,26.39,26.41,81918.0
2024-08-30 12:25:00,26.41,26.41,26.37,26.39,72708.0,26.41,26.41,26.37,26.39,72708.0
2024-08-30 12:30:00,26.4,26.43,26.37,26.38,101167.0,26.4,26.43,26.37,26.38,101167.0
2024-08-30 12:35:00,26.38,26.38,26.33,26.36,123092.0,26.38,26.38,26.33,26.36,123092.0
2024-08-30 12:40:00,26.35,26.35,26.28,26.31,206865.0,26.35,26.35,26.28,26.31,206865.0
2024-08-30 12:45:00,26.32,26.34,26.31,26.31,144060.0,26.32,26.34,26.31,26.31,144060.0
2024-08-30 12:50:00,26.31,26.33,26.25,26.26,350725.0,26.31,26.33,26.25,26.26,350725.0
2024-08-30 12:55:00,26.26,26.26,26.2,26.22,367524.0,26.26,26.26,26.2,26.22,367524.0
2024-08-30 13:00:00,26.21,26.25,26.18,26.25,315610.0,26.21,26.25,26.18,26.25,315610.0
2024-08-30 13:05:00,26.25,26.25,26.2,26.21,167919.0,26.25,26.25,26.2,26.21,167919.0
2024-08-30 13:10:00,26.21,26.25,26.2,26.24,225379.0,26.21,26.25,26.2,26.24,225379.0
2024-08-30 13:15:00,26.22,26.23,26.19,26.2,86398.0,26.22,26.23,26.19,26.2,86398.0
2024-08-30 13:20:00,26.2,26.25,26.2,26.24,85077.0,26.2,26.25,26.2,26.24,85077.0
2024-08-30 13:25:00,26.24,26.25,26.21,26.23,134499.0,26.24,26.25,26.21,26.23,134499.0
2024-08-30 13:30:00,26.23,26.27,26.23,26.26,80662.0,26.23,26.27,26.23,26.26,80662.0
2024-08-30 13:35:00,26.26,26.3,26.26,26.29,80706.0,26.26,26.3,26.26,26.29,80706.0
2024-08-30 13:40:00,26.29,26.29,26.27,26.29,206627.0,26.29,26.29,26.27,26.29,206627.0
2024-08-30 13:45:00,26.29,26.31,26.27,26.3,62266.0,26.29,26.31,26.27,26.3,62266.0
2024-08-30 13:50:00,26.3,26.31,26.27,26.31,76775.0,26.3,26.31,26.27,26.31,76775.0
2024-08-30 13:55:00,26.32,26.32,26.29,26.3,44291.0,26.32,26.32,26.29,26.3,44291.0
2024-08-30 14:00:00,26.3,26.32,26.29,26.32,70724.0,26.3,26.32,26.29,26.32,70724.0
2024-08-30 14:05:00,26.32,26.35,26.3,26.35,77571.0,26.32,26.35,26.3,26.35,77571.0
2024-08-30 14:10:00,26.35,26.35,26.32,26.34,72473.0,26.35,26.35,26.32,26.34,72473.0
2024-08-30 14:15:00,26.34,26.35,26.33,26.34,91871.0,26.34,26.35,26.33,26.34,91871.0
2024-08-30 14:20:00,26.33,26.35,26.32,26.35,80597.0,26.33,26.35,26.32,26.35,80597.0
2024-08-30 14:25:00,26.35,26.36,26.34,26.35,77782.0,26.35,26.36,26.34,26.35,77782.0
2024-08-30 14:30:00,26.35,26.35,26.31,26.34,79731.0,26.35,26.35,26.31,26.34,79731.0
2024-08-30 14:35:00,26.34,26.38,26.33,26.37,92698.0,26.34,26.38,26.33,26.37,92698.0
2024-08-30 14:40:00,26.36,26.37,26.34,26.34,73180.0,26.36,26.37,26.34,26.34,73180.0
2024-08-30 14:45:00,26.34,26.35,26.31,26.33,93990.0,26.34,26.35,26.31,26.33,93990.0
2024-08-30 14:50:00,26.33,26.35,26.33,26.34,50771.0,26.33,26.35,26.33,26.34,50771.0
2024-08-30 14:55:00,26.34,26.35,26.32,26.35,67032.0,26.34,26.35,26.32,26.35,67032.0
2024-08-30 15:00:00,26.34,26.35,26.29,26.29,102736.0,26.34,26.35,26.29,26.29,102736.0
2024-08-30 15:05:00,26.29,26.3,26.26,26.28,170147.0,26.29,26.3,26.26,26.28,170147.0
2024-08-30 15:10:00,26.28,26.28,26.25,26.27,144181.0,26.28,26.28,26.25,26.27,144181.0
2024-08-30 15:15:00,26.27,26.27,26.25,26.25,82614.0,26.27,26.27,26.25,26.25,82614.0
2024-08-30 15:20:00,26.26,26.29,26.25,26.28,215920.0,26.26,26.29,26.25,26.28,215920.0
2024-08-30 15:25:00,26.28,26.31,26.28,26.31,173297.0,26.28,26.31,26.28,26.31,173297.0
2024-08-30 15:30:00,26.31,26.31,26.26,26.27,86580.0,26.31,26.31,26.26,26.27,86580.0
2024-08-30 15:35:00,26.27,26.3,26.26,26.3,75921.0,26.27,26.3,26.26,26.3,75921.0
2024-08-30 15:40:00,26.29,26.31,26.28,26.29,248309.0,26.29,26.31,26.28,26.29,248309.0
2024-08-30 15:45:00,26.29,26.32,26.29,26.32,143335.0,26.29,26.32,26.29,26.32,143335.0
2024-08-30 15:50:00,26.32,26.36,26.32,26.35,405421.0,26.32,26.36,26.32,26.35,405421.0
2024-08-30 15:55:00,26.35,26.35,26.33,26.35,610629.0,26.35,26.35,26.33,26.35,610629.0
2024-09-03 09:30:00,25.83,25.85,25.71,25.72,1099976.0,25.83,25.85,25.71,25.72,1099976.0
2024-09-03 09:35:00,25.72,25.75,25.6,25.61,697036.0,25.72,25.75,25.6,25.61,697036.0
2024-09-03 09:40:00,25.62,25.65,25.56,25.61,535107.0,25.62,25.65,25.56,25.61,535107.0
2024-09-03 09:45:00,25.6,25.64,25.49,25.5,526417.0,25.6,25.64,25.49,25.5,526417.0
2024-09-03 09:50:00,25.5,25.52,25.42,25.43,679079.0,25.5,25.52,25.42,25.43,679079.0
2024-09-03 09:55:00,25.42,25.44,25.35,25.42,1290899.0,25.42,25.44,25.35,25.42,1290899.0
2024-09-03 10:00:00,25.42,25.49,25.35,25.42,629257.0,25.42,25.49,25.35,25.42,629257.0
2024-09-03 10:05:00,25.41,25.47,25.35,25.45,379782.0,25.41,25.47,25.35,25.45,379782.0
2024-09-03 10:10:00,25.46,25.53,25.41,25.43,314666.0,25.46,25.53,25.41,25.43,314666.0
2024-09-03 10:15:00,25.43,25.44,25.31,25.31,343727.0,25.43,25.44,25.31,25.31,343727.0
2024-09-03 10:20:00,25.3,25.37,25.27,25.32,243248.0,25.3,25.37,25.27,25.32,243248.0
2024-09-03 10:25:00,25.31,25.38,25.3,25.36,178367.0,25.31,25.38,25.3,25.36,178367.0
2024-09-03 10:30:00,25.35,25.42,25.33,25.37,453771.0,25.35,25.42,25.33,25.37,453771.0
2024-09-03 10:35:00,25.37,25.42,25.32,25.42,287126.0,25.37,25.42,25.32,25.42,287126.0
2024-09-03 10:40:00,25.42,25.42,25.37,25.41,213068.0,25.42,25.42,25.37,25.41,213068.0
2024-09-03 10:45:00,25.4,25.41,25.37,25.39,285492.0,25.4,25.41,25.37,25.39,285492.0
2024-09-03 10:50:00,25.38,25.4,25.35,25.38,161307.0,25.38,25.4,25.35,25.38,161307.0
2024-09-03 10:55:00,25.39,25.39,25.34,25.38,167364.0,25.39,25.39,25.34,25.38,167364.0
2024-09-03 11:00:00,25.37,25.42,25.35,25.38,299149.0,25.37,25.42,25.35,25.38,299149.0
2024-09-03 11:05:00,25.37,25.45,25.35,25.44,196132.0,25.37,25.45,25.35,25.44,196132.0
2024-09-03 11:10:00,25.44,25.49,25.43,25.46,199804.0,25.44,25.49,25.43,25.46,199804.0
2024-09-03 11:15:00,25.46,25.47,25.42,25.43,194866.0,25.46,25.47,25.42,25.43,194866.0
2024-09-03 11:20:00,25.42,25.46,25.42,25.44,143837.0,25.42,25.46,25.42,25.44,143837.0
2024-09-03 11:25:00,25.44,25.48,25.43,25.48,173688.0,25.44,25.48,25.43,25.48,173688.0
2024-09-03 11:30:00,25.48,25.52,25.47,25.51,108878.0,25.48,25.52,25.47,25.51,108878.0
2024-09-03 11:35:00,25.5,25.52,25.49,25.51,75871.0,25.5,25.52,25.49,25.51,75871.0
2024-09-03 11:40:00,25.5,25.53,25.48,25.52,133634.0,25.5,25.53,25.48,25.52,133634.0
2024-09-03 11:45:00,25.52,25.54,25.5,25.51,160711.0,25.52,25.54,25.5,25.51,160711.0
2024-09-03 11:50:00,25.51,25.54,25.48,25.54,156912.0,25.51,25.54,25.48,25.54,156912.0
2024-09-03 11:55:00,25.54,25.55,25.51,25.53,85677.0,25.54,25.55,25.51,25.53,85677.0
2024-09-03 12:00:00,25.53,25.55,25.52,25.52,57913.0,25.53,25.55,25.52,25.52,57913.0
2024-09-03 12:05:00,25.52,25.53,25.49,25.5,81756.0,25.52,25.53,25.49,25.5,81756.0
2024-09-03 12:10:00,25.5,25.53,25.49,25.52,89035.0,25.5,25.53,25.49,25.52,89035.0
2024-09-03 12:15:00,25.53,25.54,25.5,25.52,97590.0,25.53,25.54,25.5,25.52,97590.0
2024-09-03 12:20:00,25.52,25.52,25.5,25.5,44731.0,25.52,25.52,25.5,25.5,44731.0
2024-09-03 12:25:00,25.51,25.51,25.48,25.5,58481.0,25.51,25.51,25.48,25.5,58481.0
2024-09-03 12:30:00,25.51,25.52,25.49,25.5,73962.0,25.51,25.52,25.49,25.5,73962.0
2024-09-03 12:35:00,25.5,25.53,25.47,25.52,85646.0,25.5,25.53,25.47,25.52,85646.0
2024-09-03 12:40:00,25.52,25.54,25.51,25.52,92656.0,25.52,25.54,25.51,25.52,92656.0
2024-09-03 12:45:00,25.52,25.53,25.49,25.49,110808.0,25.52,25.53,25.49,25.49,110808.0
2024-09-03 12:50:00,25.5,25.52,25.49,25.51,42644.0,25.5,25.52,25.49,25.51,42644.0
2024-09-03 12:55:00,25.5,25.52,25.49,25.5,83245.0,25.5,25.52,25.49,25.5,83245.0
2024-09-03 13:00:00,25.51,25.52,25.48,25.49,79996.0,25.51,25.52,25.48,25.49,79996.0
2024-09-03 13:05:00,25.5,25.54,25.48,25.51,84834.0,25.5,25.54,25.48,25.51,84834.0
2024-09-03 13:10:00,25.52,25.52,25.5,25.51,79031.0,25.52,25.52,25.5,25.51,79031.0
2024-09-03 13:15:00,25.52,25.53,25.5,25.52,81184.0,25.52,25.53,25.5,25.52,81184.0
2024-09-03 13:20:00,25.53,25.55,25.52,25.55,61681.0,25.53,25.55,25.52,25.55,61681.0
2024-09-03 13:25:00,25.55,25.56,25.53,25.55,93844.0,25.55,25.56,25.53,25.55,93844.0
2024-09-03 13:30:00,25.56,25.58,25.53,25.54,122296.0,25.56,25.58,25.53,25.54,122296.0
2024-09-03 13:35:00,25.54,25.58,25.53,25.57,85747.0,25.54,25.58,25.53,25.57,85747.0
2024-09-03 13:40:00,25.57,25.58,25.56,25.57,97906.0,25.57,25.58,25.56,25.57,97906.0
2024-09-03 13:45:00,25.58,25.59,25.57,25.58,52697.0,25.58,25.59,25.57,25.58,52697.0
2024-09-03 13:50:00,25.58,25.58,25.56,25.58,79794.0,25.58,25.58,25.56,25.58,79794.0
2024-09-03 13:55:00,25.58,25.58,25.53,25.53,62447.0,25.58,25.58,25.53,25.53,62447.0
2024-09-03 14:00:00,25.54,25.54,25.5,25.53,86209.0,25.54,25.54,25.5,25.53,86209.0
2024-09-03 14:05:00,25.53,25.53,25.51,25.52,50114.0,25.53,25.53,25.51,25.52,50114.0
2024-09-03 14:10:00,25.51,25.53,25.51,25.53,42952.0,25.51,25.53,25.51,25.53,42952.0
2024-09-03 14:15:00,25.53,25.54,25.51,25.53,51769.0,25.53,25.54,25.51,25.53,51769.0
2024-09-03 14:20:00,25.52,25.54,25.52,25.54,43491.0,25.52,25.54,25.52,25.54,43491.0
2024-09-03 14:25:00,25.54,25.56,25.53,25.54,41907.0,25.54,25.56,25.53,25.54,41907.0
2024-09-03 14:30:00,25.55,25.55,25.51,25.53,59329.0,25.55,25.55,25.51,25.53,59329.0
2024-09-03 14:35:00,25.52,25.53,25.5,25.51,42628.0,25.52,25.53,25.5,25.51,42628.0
2024-09-03 14:40:00,25.51,25.52,25.5,25.51,44249.0,25.51,25.52,25.5,25.51,44249.0
2024-09-03 14:45:00,25.51,25.52,25.5,25.52,70694.0,25.51,25.52,25.5,25.52,70694.0
2024-09-03 14:50:00,25.52,25.57,25.51,25.55,381050.0,25.52,25.57,25.51,25.55,381050.0
2024-09-03 14:55:00,25.55,25.56,25.53,25.55,114120.0,25.55,25.56,25.53,25.55,114120.0
2024-09-03 15:00:00,25.55,25.56,25.54,25.55,67186.0,25.55,25.56,25.54,25.55,67186.0
2024-09-03 15:05:00,25.55,25.58,25.55,25.58,79423.0,25.55,25.58,25.55,25.58,79423.0
2024-09-03 15:10:00,25.58,25.6,25.57,25.59,136266.0,25.58,25.6,25.57,25.59,136266.0
2024-09-03 15:15:00,25.59,25.6,25.58,25.59,96882.0,25.59,25.6,25.58,25.59,96882.0
2024-09-03 15:20:00,25.59,25.61,25.59,25.6,74435.0,25.59,25.61,25.59,25.6,74435.0
2024-09-03 15:25:00,25.6,25.6,25.57,25.59,98675.0,25.6,25.6,25.57,25.59,98675.0
2024-09-03 15:30:00,25.59,25.61,25.58,25.59,137823.0,25.59,25.61,25.58,25.59,137823.0
2024-09-03 15:35:00,25.59,25.59,25.56,25.57,131190.0,25.59,25.59,25.56,25.57,131190.0
2024-09-03 15:40:00,25.56,25.58,25.55,25.56,116556.0,25.56,25.58,25.55,25.56,116556.0
2024-09-03 15:45:00,25.57,25.58,25.55,25.57,257408.0,25.57,25.58,25.55,25.57,257408.0
2024-09-03 15:50:00,25.57,25.58,25.56,25.57,386289.0,25.57,25.58,25.56,25.57,386289.0
2024-09-03 15:55:00,25.57,25.58,25.55,25.58,839985.0,25.57,25.58,25.55,25.58,839985.0
2024-09-04 09:30:00,25.62,25.7,25.6,25.69,896270.0,25.62,25.7,25.6,25.69,896270.0
2024-09-04 09:35:00,25.69,25.7,25.66,25.67,202064.0,25.69,25.7,25.66,25.67,202064.0
2024-09-04 09:40:00,25.68,25.69,25.62,25.64,445208.0,25.68,25.69,25.62,25.64,445208.0
2024-09-04 09:45:00,25.63,25.64,25.6,25.63,180672.0,25.63,25.64,25.6,25.63,180672.0
2024-09-04 09:50:00,25.62,25.63,25.58,25.59,173621.0,25.62,25.63,25.58,25.59,173621.0
2024-09-04 09:55:00,25.6,25.65,25.59,25.65,256885.0,25.6,25.65,25.59,25.65,256885.0
2024-09-04 10:00:00,25.64,25.86,25.64,25.77,918949.0,25.64,25.86,25.64,25.77,918949.0
2024-09-04 10:05:00,25.77,25.79,25.7,25.74,365757.0,25.77,25.79,25.7,25.74,365757.0
2024-09-04 10:10:00,25.74,25.76,25.66,25.7,313873.0,25.74,25.76,25.66,25.7,313873.0
2024-09-04 10:15:00,25.7,25.73,25.63,25.69,337742.0,25.7,25.73,25.63,25.69,337742.0
2024-09-04 10:20:00,25.7,25.77,25.68,25.75,175791.0,25.7,25.77,25.68,25.75,175791.0
2024-09-04 10:25:00,25.75,25.77,25.72,25.75,153203.0,25.75,25.77,25.72,25.75,153203.0
2024-09-04 10:30:00,25.76,25.81,25.75,25.8,244968.0,25.76,25.81,25.75,25.8,244968.0
2024-09-04 10:35:00,25.8,25.84,25.77,25.83,194447.0,25.8,25.84,25.77,25.83,194447.0
2024-09-04 10:40:00,25.83,25.87,25.81,25.86,183464.0,25.83,25.87,25.81,25.86,183464.0
2024-09-04 10:45:00,25.86,25.88,25.83,25.85,229881.0,25.86,25.88,25.83,25.85,229881.0
2024-09-04 10:50:00,25.86,25.87,25.8,25.83,182020.0,25.86,25.87,25.8,25.83,182020.0
2024-09-04 10:55:00,25.82,25.83,25.79,25.82,138052.0,25.82,25.83,25.79,25.82,138052.0
2024-09-04 11:00:00,25.82,25.85,25.8,25.8,51066.0,25.82,25.85,25.8,25.8,51066.0
2024-09-04 11:05:00,25.81,25.82,25.77,25.78,72810.0,25.81,25.82,25.77,25.78,72810.0
2024-09-04 11:10:00,25.77,25.79,25.75,25.77,52758.0,25.77,25.79,25.75,25.77,52758.0
2024-09-04 11:15:00,25.77,25.79,25.75,25.78,52323.0,25.77,25.79,25.75,25.78,52323.0
2024-09-04 11:20:00,25.79,25.79,25.73,25.74,66157.0,25.79,25.79,25.73,25.74,66157.0
2024-09-04 11:25:00,25.74,25.76,25.73,25.74,37146.0,25.74,25.76,25.73,25.74,37146.0
2024-09-04 11:30:00,25.73,25.74,25.71,25.72,55521.0,25.73,25.74,25.71,25.72,55521.0
2024-09-04 11:35:00,25.73,25.73,25.68,25.7,94249.0,25.73,25.73,25.68,25.7,94249.0
2024-09-04 11:40:00,25.7,25.71,25.67,25.7,107242.0,25.7,25.71,25.67,25.7,107242.0
2024-09-04 11:45:00,25.7,25.71,25.69,25.7,35800.0,25.7,25.71,25.69,25.7,35800.0
2024-09-04 11:50:00,25.69,25.71,25.67,25.7,38256.0,25.69,25.71,25.67,25.7,38256.0
2024-09-04 11:55:00,25.7,25.72,25.69,25.7,67389.0,25.7,25.72,25.69,25.7,67389.0
2024-09-04 12:00:00,25.69,25.7,25.67,25.67,48670.0,25.69,25.7,25.67,25.67,48670.0
2024-09-04 12:05:00,25.67,25.71,25.66,25.7,88007.0,25.67,25.71,25.66,25.7,88007.0
2024-09-04 12:10:00,25.71,25.73,25.7,25.71,174731.0,25.71,25.73,25.7,25.71,174731.0
2024-09-04 12:15:00,25.7,25.73,25.69,25.73,60501.0,25.7,25.73,25.69,25.73,60501.0
2024-09-04 12:20:00,25.73,25.77,25.72,25.76,899929.0,25.73,25.77,25.72,25.76,899929.0
2024-09-04 12:25:00,25.76,25.77,25.74,25.76,100731.0,25.76,25.77,25.74,25.76,100731.0
2024-09-04 12:30:00,25.75,25.78,25.75,25.78,59956.0,25.75,25.78,25.75,25.78,59956.0
2024-09-04 12:35:00,25.78,25.8,25.75,25.79,90852.0,25.78,25.8,25.75,25.79,90852.0
2024-09-04 12:40:00,25.8,25.8,25.74,25.75,55069.0,25.8,25.8,25.74,25.75,55069.0
2024-09-04 12:45:00,25.75,25.76,25.73,25.75,97119.0,25.75,25.76,25.73,25.75,97119.0
2024-09-04 12:50:00,25.75,25.78,25.74,25.77,24685.0,25.75,25.78,25.74,25.77,24685.0
2024-09-04 12:55:00,25.78,25.79,25.76,25.77,163417.0,25.78,25.79,25.76,25.77,163417.0
2024-09-04 13:00:00,25.77,25.78,25.76,25.76,26688.0,25.77,25.78,25.76,25.76,26688.0
2024-09-04 13:05:00,25.75,25.78,25.75,25.77,71083.0,25.75,25.78,25.75,25.77,71083.0
2024-09-04 13:10:00,25.77,25.78,25.76,25.78,29199.0,25.77,25.78,25.76,25.78,29199.0
2024-09-04 13:15:00,25.78,25.78,25.76,25.77,23901.0,25.78,25.78,25.76,25.77,23901.0
2024-09-04 13:20:00,25.77,25.79,25.73,25.73,67807.0,25.77,25.79,25.73,25.73,67807.0
2024-09-04 13:25:00,25.73,25.74,25.7,25.71,22980.0,25.73,25.74,25.7,25.71,22980.0
2024-09-04 13:30:00,25.71,25.72,25.69,25.7,62479.0,25.71,25.72,25.69,25.7,62479.0
2024-09-04 13:35:00,25.71,25.71,25.69,25.7,18539.0,25.71,25.71,25.69,25.7,18539.0
2024-09-04 13:40:00,25.71,25.72,25.7,25.7,16590.0,25.71,25.72,25.7,25.7,16590.0
2024-09-04 13:45:00,25.71,25.71,25.7,25.7,28496.0,25.71,25.71,25.7,25.7,28496.0
2024-09-04 13:50:00,25.7,25.7,25.68,25.69,34577.0,25.7,25.7,25.68,25.69,34577.0
2024-09-04 13:55:00,25.69,25.7,25.68,25.7,10122.0,25.69,25.7,25.68,25.7,10122.0
2024-09-04 14:00:00,25.69,25.69,25.66,25.67,59389.0,25.69,25.69,25.66,25.67,59389.0
2024-09-04 14:05:00,25.67,25.68,25.65,25.67,63570.0,25.67,25.68,25.65,25.67,63570.0
2024-09-04 14:10:00,25.67,25.69,25.65,25.69,93613.0,25.67,25.69,25.65,25.69,93613.0
2024-09-04 14:15:00,25.68,25.7,25.67,25.7,34239.0,25.68,25.7,25.67,25.7,34239.0
2024-09-04 14:20:00,25.69,25.7,25.67,25.69,42126.0,25.69,25.7,25.67,25.69,42126.0
2024-09-04 14:25:00,25.69,25.72,25.68,25.7,509918.0,25.69,25.72,25.68,25.7,509918.0
2024-09-04 14:30:00,25.69,25.7,25.68,25.69,29941.0,25.69,25.7,25.68,25.69,29941.0
2024-09-04 14:35:00,25.68,25.68,25.65,25.66,68575.0,25.68,25.68,25.65,25.66,68575.0
2024-09-04 14:40:00,25.66,25.67,25.65,25.67,28949.0,25.66,25.67,25.65,25.67,28949.0
2024-09-04 14:45:00,25.66,25.67,25.65,25.66,40715.0,25.66,25.67,25.65,25.66,40715.0
2024-09-04 14:50:00,25.66,25.68,25.64,25.68,34930.0,25.66,25.68,25.64,25.68,34930.0
2024-09-04 14:55:00,25.68,25.69,25.65,25.66,55808.0,25.68,25.69,25.65,25.66,55808.0
2024-09-04 15:00:00,25.65,25.66,25.64,25.66,34314.0,25.65,25.66,25.64,25.66,34314.0
2024-09-04 15:05:00,25.65,25.67,25.64,25.66,32117.0,25.65,25.67,25.64,25.66,32117.0
2024-09-04 15:10:00,25.66,25.68,25.65,25.68,74531.0,25.66,25.68,25.65,25.68,74531.0
2024-09-04 15:15:00,25.68,25.69,25.67,25.69,24509.0,25.68,25.69,25.67,25.69,24509.0
2024-09-04 15:20:00,25.68,25.7,25.68,25.7,34557.0,25.68,25.7,25.68,25.7,34557.0
2024-09-04 15:25:00,25.69,25.7,25.68,25.7,50086.0,25.69,25.7,25.68,25.7,50086.0
2024-09-04 15:30:00,25.7,25.71,25.68,25.69,69494.0,25.7,25.71,25.68,25.69,69494.0
2024-09-04 15:35:00,25.69,25.69,25.67,25.68,71197.0,25.69,25.69,25.67,25.68,71197.0
2024-09-04 15:40:00,25.68,25.69,25.66,25.68,116116.0,25.68,25.69,25.66,25.68,116116.0
2024-09-04 15:45:00,25.68,25.69,25.67,25.69,59749.0,25.68,25.69,25.67,25.69,59749.0
2024-09-04 15:50:00,25.69,25.7,25.68,25.69,145587.0,25.69,25.7,25.68,25.69,145587.0
2024-09-04 15:55:00,25.69,25.69,25.68,25.69,161510.0,25.69,25.69,25.68,25.69,161510.0
2024-09-05 09:30:00,26.38,26.42,26.36,26.39,571817.0,26.38,26.42,26.36,26.39,571817.0
2024-09-05 09:35:00,26.39,26.45,26.38,26.43,365886.0,26.39,26.45,26.38,26.43,365886.0
2024-09-05 09:40:00,26.43,26.44,26.38,26.43,191950.0,26.43,26.44,26.38,26.43,191950.0
2024-09-05 09:45:00,26.42,26.42,26.34,26.36,194208.0,26.42,26.42,26.34,26.36,194208.0
2024-09-05 09:50:00,26.35,26.42,26.35,26.39,166073.0,26.35,26.42,26.35,26.39,166073.0
2024-09-05 09:55:00,26.38,26.42,26.37,26.37,639223.0,26.38,26.42,26.37,26.37,639223.0
2024-09-05 10:00:00,26.38,26.39,26.33,26.38,374391.0,26.38,26.39,26.33,26.38,374391.0
2024-09-05 10:05:00,26.37,26.41,26.33,26.37,255394.0,26.37,26.41,26.33,26.37,255394.0
2024-09-05 10:10:00,26.38,26.47,26.35,26.44,588015.0,26.38,26.47,26.35,26.44,588015.0
2024-09-05 10:15:00,26.43,26.58,26.43,26.56,561222.0,26.43,26.58,26.43,26.56,561222.0
2024-09-05 10:20:00,26.57,26.58,26.52,26.54,299181.0,26.57,26.58,26.52,26.54,299181.0
2024-09-05 10:25:00,26.54,26.59,26.52,26.54,254500.0,26.54,26.59,26.52,26.54,254500.0
2024-09-05 10:30:00,26.54,26.57,26.52,26.54,341578.0,26.54,26.57,26.52,26.54,341578.0
2024-09-05 10:35:00,26.55,26.61,26.54,26.55,356829.0,26.55,26.61,26.54,26.55,356829.0
2024-09-05 10:40:00,26.55,26.56,26.45,26.46,367475.0,26.55,26.56,26.45,26.46,367475.0
2024-09-05 10:45:00,26.46,26.47,26.41,26.46,209809.0,26.46,26.47,26.41,26.46,209809.0
2024-09-05 10:50:00,26.45,26.47,26.42,26.45,259980.0,26.45,26.47,26.42,26.45,259980.0
2024-09-05 10:55:00,26.46,26.47,26.43,26.43,198352.0,26.46,26.47,26.43,26.43,198352.0
2024-09-05 11:00:00,26.44,26.45,26.36,26.43,145268.0,26.44,26.45,26.36,26.43,145268.0
2024-09-05 11:05:00,26.42,26.43,26.38,26.39,309762.0,26.42,26.43,26.38,26.39,309762.0
2024-09-05 11:10:00,26.4,26.41,26.35,26.38,168535.0,26.4,26.41,26.35,26.38,168535.0
2024-09-05 11:15:00,26.38,26.4,26.33,26.33,168469.0,26.38,26.4,26.33,26.33,168469.0
2024-09-05 11:20:00,26.34,26.35,26.29,26.3,106453.0,26.34,26.35,26.29,26.3,106453.0
2024-09-05 11:25:00,26.29,26.31,26.26,26.28,193070.0,26.29,26.31,26.26,26.28,193070.0
2024-09-05 11:30:00,26.28,26.33,26.28,26.32,145680.0,26.28,26.33,26.28,26.32,145680.0
2024-09-05 11:35:00,26.32,26.38,26.3,26.38,300943.0,26.32,26.38,26.3,26.38,300943.0
2024-09-05 11:40:00,26.38,26.38,26.32,26.33,109753.0,26.38,26.38,26.32,26.33,109753.0
2024-09-05 11:45:00,26.33,26.34,26.3,26.3,74814.0,26.33,26.34,26.3,26.3,74814.0
2024-09-05 11:50:00,26.29,26.29,26.21,26.24,107941.0,26.29,26.29,26.21,26.24,107941.0
2024-09-05 11:55:00,26.23,26.24,26.2,26.2,97201.0,26.23,26.24,26.2,26.2,97201.0
2024-09-05 12:00:00,26.21,26.28,26.2,26.25,217088.0,26.21,26.28,26.2,26.25,217088.0
2024-09-05 12:05:00,26.26,26.27,26.19,26.21,196279.0,26.26,26.27,26.19,26.21,196279.0
2024-09-05 12:10:00,26.21,26.22,26.15,26.2,225283.0,26.21,26.22,26.15,26.2,225283.0
2024-09-05 12:15:00,26.2,26.23,26.18,26.23,91562.0,26.2,26.23,26.18,26.23,91562.0
2024-09-05 12:20:00,26.22,26.27,26.22,26.26,82571.0,26.22,26.27,26.22,26.26,82571.0
2024-09-05 12:25:00,26.25,26.28,26.25,26.26,92765.0,26.25,26.28,26.25,26.26,92765.0
2024-09-05 12:30:00,26.26,26.26,26.24,26.25,58656.0,26.26,26.26,26.24,26.25,58656.0
2024-09-05 12:35:00,26.25,26.26,26.24,26.24,47035.0,26.25,26.26,26.24,26.24,47035.0
2024-09-05 12:40:00,26.24,26.25,26.21,26.23,38762.0,26.24,26.25,26.21,26.23,38762.0
2024-09-05 12:45:00,26.22,26.24,26.21,26.23,85802.0,26.22,26.24,26.21,26.23,85802.0
2024-09-05 12:50:00,26.23,26.24,26.21,26.22,42531.0,26.23,26.24,26.21,26.22,42531.0
2024-09-05 12:55:00,26.21,26.23,26.21,26.21,50683.0,26.21,26.23,26.21,26.21,50683.0
2024-09-05 13:00:00,26.21,26.24,26.2,26.21,33703.0,26.21,26.24,26.2,26.21,33703.0
2024-09-05 13:05:00,26.21,26.22,26.19,26.2,36163.0,26.21,26.22,26.19,26.2,36163.0
2024-09-05 13:10:00,26.2,26.22,26.19,26.21,24304.0,26.2,26.22,26.19,26.21,24304.0
2024-09-05 13:15:00,26.21,26.25,26.19,26.25,91077.0,26.21,26.25,26.19,26.25,91077.0
2024-09-05 13:20:00,26.25,26.25,26.21,26.23,92738.0,26.25,26.25,26.21,26.23,92738.0
2024-09-05 13:25:00,26.24,26.25,26.19,26.21,143091.0,26.24,26.25,26.19,26.21,143091.0
2024-09-05 13:30:00,26.21,26.22,26.19,26.2,23707.0,26.21,26.22,26.19,26.2,23707.0
2024-09-05 13:35:00,26.21,26.21,26.17,26.2,72698.0,26.21,26.21,26.17,26.2,72698.0
2024-09-05 13:40:00,26.21,26.24,26.2,26.24,45900.0,26.21,26.24,26.2,26.24,45900.0
2024-09-05 13:45:00,26.24,26.26,26.23,26.25,40033.0,26.24,26.26,26.23,26.25,40033.0
2024-09-05 13:50:00,26.24,26.25,26.23,26.25,22975.0,26.24,26.25,26.23,26.25,22975.0
2024-09-05 13:55:00,26.25,26.28,26.24,26.27,51640.0,26.25,26.28,26.24,26.27,51640.0
2024-09-05 14:00:00,26.28,26.3,26.27,26.3,277131.0,26.28,26.3,26.27,26.3,277131.0
2024-09-05 14:05:00,26.3,26.3,26.28,26.3,33075.0,26.3,26.3,26.28,26.3,33075.0
2024-09-05 14:10:00,26.3,26.32,26.29,26.3,64709.0,26.3,26.32,26.29,26.3,64709.0
2024-09-05 14:15:00,26.3,26.31,26.29,26.3,46052.0,26.3,26.31,26.29,26.3,46052.0
2024-09-05 14:20:00,26.3,26.32,26.29,26.32,60651.0,26.3,26.32,26.29,26.32,60651.0
2024-09-05 14:25:00,26.31,26.33,26.3,26.32,209636.0,26.31,26.33,26.3,26.32,209636.0
2024-09-05 14:30:00,26.32,26.33,26.31,26.32,33706.0,26.32,26.33,26.31,26.32,33706.0
2024-09-05 14:35:00,26.32,26.33,26.31,26.32,56677.0,26.32,26.33,26.31,26.32,56677.0
2024-09-05 14:40:00,26.33,26.33,26.31,26.32,40160.0,26.33,26.33,26.31,26.32,40160.0
2024-09-05 14:45:00,26.32,26.33,26.31,26.33,19010.0,26.32,26.33,26.31,26.33,19010.0
2024-09-05 14:50:00,26.32,26.33,26.3,26.3,42305.0,26.32,26.33,26.3,26.3,42305.0
2024-09-05 14:55:00,26.3,26.31,26.28,26.29,56585.0,26.3,26.31,26.28,26.29,56585.0
2024-09-05 15:00:00,26.29,26.3,26.28,26.3,22420.0,26.29,26.3,26.28,26.3,22420.0
2024-09-05 15:05:00,26.3,26.3,26.29,26.3,17691.0,26.3,26.3,26.29,26.3,17691.0
2024-09-05 15:10:00,26.29,26.3,26.28,26.28,88868.0,26.29,26.3,26.28,26.28,88868.0
2024-09-05 15:15:00,26.29,26.29,26.26,26.27,124154.0,26.29,26.29,26.26,26.27,124154.0
2024-09-05 15:20:00,26.27,26.27,26.26,26.27,38663.0,26.27,26.27,26.26,26.27,38663.0
2024-09-05 15:25:00,26.27,26.28,26.26,26.27,88560.0,26.27,26.28,26.26,26.27,88560.0
2024-09-05 15:30:00,26.27,26.29,26.27,26.29,196924.0,26.27,26.29,26.27,26.29,196924.0
2024-09-05 15:35:00,26.29,26.29,26.27,26.28,80427.0,26.29,26.29,26.27,26.28,80427.0
2024-09-05 15:40:00,26.28,26.28,26.23,26.24,174567.0,26.28,26.28,26.23,26.24,174567.0
2024-09-05 15:45:00,26.24,26.25,26.23,26.24,167392.0,26.24,26.25,26.23,26.24,167392.0
2024-09-05 15:50:00,26.25,26.25,26.22,26.23,127153.0,26.25,26.25,26.22,26.23,127153.0
2024-09-05 15:55:00,26.23,26.23,26.21,26.23,711726.0,26.23,26.23,26.21,26.23,711726.0
2024-09-06 09:30:00,26.25,26.33,26.23,26.32,360306.0,26.25,26.33,26.23,26.32,360306.0
2024-09-06 09:35:00,26.32,26.35,26.05,26.11,948063.0,26.32,26.35,26.05,26.11,948063.0
2024-09-06 09:40:00,26.11,26.2,26.1,26.17,343013.0,26.11,26.2,26.1,26.17,343013.0
2024-09-06 09:45:00,26.17,26.29,26.13,26.22,212441.0,26.17,26.29,26.13,26.22,212441.0
2024-09-06 09:50:00,26.21,26.25,26.15,26.16,234626.0,26.21,26.25,26.15,26.16,234626.0
2024-09-06 09:55:00,26.16,26.23,26.16,26.21,98376.0,26.16,26.23,26.16,26.21,98376.0
2024-09-06 10:00:00,26.2,26.2,26.14,26.15,224048.0,26.2,26.2,26.14,26.15,224048.0
2024-09-06 10:05:00,26.16,26.16,26.06,26.09,402070.0,26.16,26.16,26.06,26.09,402070.0
2024-09-06 10:10:00,26.09,26.14,26.08,26.14,176994.0,26.09,26.14,26.08,26.14,176994.0
2024-09-06 10:15:00,26.14,26.19,26.09,26.14,166127.0,26.14,26.19,26.09,26.14,166127.0
2024-09-06 10:20:00,26.15,26.17,26.09,26.1,100674.0,26.15,26.17,26.09,26.1,100674.0
2024-09-06 10:25:00,26.09,26.1,25.91,25.93,866437.0,26.09,26.1,25.91,25.93,866437.0
2024-09-06 10:30:00,25.93,25.95,25.83,25.91,835699.0,25.93,25.95,25.83,25.91,835699.0
2024-09-06 10:35:00,25.91,26.04,25.89,26.04,300272.0,25.91,26.04,25.89,26.04,300272.0
2024-09-06 10:40:00,26.04,26.11,26.02,26.04,429549.0,26.04,26.11,26.02,26.04,429549.0
2024-09-06 10:45:00,26.05,26.08,26.02,26.04,249305.0,26.05,26.08,26.02,26.04,249305.0
2024-09-06 10:50:00,26.04,26.06,25.92,25.93,365731.0,26.04,26.06,25.92,25.93,365731.0
2024-09-06 10:55:00,25.93,25.95,25.88,25.91,189872.0,25.93,25.95,25.88,25.91,189872.0
2024-09-06 11:00:00,25.9,26.13,25.9,26.02,831453.0,25.9,26.13,25.9,26.02,831453.0
2024-09-06 11:05:00,26.01,26.07,25.95,25.96,231657.0,26.01,26.07,25.95,25.96,231657.0
2024-09-06 11:10:00,25.96,26.09,25.96,26.06,180585.0,25.96,26.09,25.96,26.06,180585.0
2024-09-06 11:15:00,26.07,26.1,26.01,26.03,216101.0,26.07,26.1,26.01,26.03,216101.0
2024-09-06 11:20:00,26.04,26.07,26.0,26.06,113890.0,26.04,26.07,26.0,26.06,113890.0
2024-09-06 11:25:00,26.07,26.1,26.04,26.09,136978.0,26.07,26.1,26.04,26.09,136978.0
2024-09-06 11:30:00,26.09,26.1,26.03,26.06,157832.0,26.09,26.1,26.03,26.06,157832.0
2024-09-06 11:35:00,26.06,26.08,26.01,26.03,140705.0,26.06,26.08,26.01,26.03,140705.0
2024-09-06 11:40:00,26.02,26.05,25.97,25.99,80608.0,26.02,26.05,25.97,25.99,80608.0
2024-09-06 11:45:00,26.0,26.0,25.95,25.96,127041.0,26.0,26.0,25.95,25.96,127041.0
2024-09-06 11:50:00,25.96,25.97,25.74,25.78,675051.0,25.96,25.97,25.74,25.78,675051.0
2024-09-06 11:55:00,25.78,25.79,25.75,25.78,228700.0,25.78,25.79,25.75,25.78,228700.0
2024-09-06 12:00:00,25.78,25.79,25.58,25.6,1049867.0,25.78,25.79,25.58,25.6,1049867.0
2024-09-06 12:05:00,25.59,25.68,25.55,25.65,404372.0,25.59,25.68,25.55,25.65,404372.0
2024-09-06 12:10:00,25.66,25.67,25.58,25.59,158244.0,25.66,25.67,25.58,25.59,158244.0
2024-09-06 12:15:00,25.58,25.58,25.51,25.53,363372.0,25.58,25.58,25.51,25.53,363372.0
2024-09-06 12:20:00,25.54,25.58,25.33,25.44,995039.0,25.54,25.58,25.33,25.44,995039.0
2024-09-06 12:25:00,25.44,25.51,25.4,25.51,522339.0,25.44,25.51,25.4,25.51,522339.0
2024-09-06 12:30:00,25.5,25.5,25.44,25.44,190793.0,25.5,25.5,25.44,25.44,190793.0
2024-09-06 12:35:00,25.44,25.47,25.4,25.42,354515.0,25.44,25.47,25.4,25.42,354515.0
2024-09-06 12:40:00,25.41,25.41,25.28,25.36,509871.0,25.41,25.41,25.28,25.36,509871.0
2024-09-06 12:45:00,25.36,25.37,25.27,25.3,561802.0,25.36,25.37,25.27,25.3,561802.0
2024-09-06 12:50:00,25.3,25.34,25.27,25.29,452578.0,25.3,25.34,25.27,25.29,452578.0
2024-09-06 12:55:00,25.29,25.39,25.28,25.38,272041.0,25.29,25.39,25.28,25.38,272041.0
2024-09-06 13:00:00,25.38,25.4,25.31,25.34,250451.0,25.38,25.4,25.31,25.34,250451.0
2024-09-06 13:05:00,25.34,25.41,25.32,25.41,119538.0,25.34,25.41,25.32,25.41,119538.0
2024-09-06 13:10:00,25.41,25.42,25.37,25.4,276643.0,25.41,25.42,25.37,25.4,276643.0
2024-09-06 13:15:00,25.4,25.43,25.38,25.38,160902.0,25.4,25.43,25.38,25.38,160902.0
2024-09-06 13:20:00,25.38,25.45,25.37,25.44,196738.0,25.38,25.45,25.37,25.44,196738.0
2024-09-06 13:25:00,25.44,25.48,25.44,25.46,127219.0,25.44,25.48,25.44,25.46,127219.0
2024-09-06 13:30:00,25.46,25.49,25.44,25.46,107799.0,25.46,25.49,25.44,25.46,107799.0
2024-09-06 13:35:00,25.45,25.45,25.41,25.43,50345.0,25.45,25.45,25.41,25.43,50345.0
2024-09-06 13:40:00,25.43,25.45,25.41,25.43,64648.0,25.43,25.45,25.41,25.43,64648.0
2024-09-06 13:45:00,25.44,25.48,25.41,25.46,88723.0,25.44,25.48,25.41,25.46,88723.0
2024-09-06 13:50:00,25.47,25.47,25.44,25.44,54291.0,25.47,25.47,25.44,25.44,54291.0
2024-09-06 13:55:00,25.43,25.52,25.43,25.48,121360.0,25.43,25.52,25.43,25.48,121360.0
2024-09-06 14:00:00,25.48,25.49,25.43,25.45,131920.0,25.48,25.49,25.43,25.45,131920.0
2024-09-06 14:05:00,25.45,25.5,25.45,25.46,377054.0,25.45,25.5,25.45,25.46,377054.0
2024-09-06 14:10:00,25.47,25.5,25.45,25.49,223138.0,25.47,25.5,25.45,25.49,223138.0
2024-09-06 14:15:00,25.49,25.51,25.46,25.46,169535.0,25.49,25.51,25.46,25.46,169535.0
2024-09-06 14:20:00,25.46,25.47,25.44,25.46,135817.0,25.46,25.47,25.44,25.46,135817.0
2024-09-06 14:25:00,25.46,25.48,25.45,25.48,139558.0,25.46,25.48,25.45,25.48,139558.0
2024-09-06 14:30:00,25.48,25.48,25.44,25.46,114483.0,25.48,25.48,25.44,25.46,114483.0
2024-09-06 14:35:00,25.46,25.48,25.45,25.47,28074.0,25.46,25.48,25.45,25.47,28074.0
2024-09-06 14:40:00,25.47,25.49,25.46,25.48,43370.0,25.47,25.49,25.46,25.48,43370.0
2024-09-06 14:45:00,25.48,25.48,25.46,25.48,78627.0,25.48,25.48,25.46,25.48,78627.0
2024-09-06 14:50:00,25.47,25.47,25.45,25.46,49750.0,25.47,25.47,25.45,25.46,49750.0
2024-09-06 14:55:00,25.46,25.5,25.45,25.49,156780.0,25.46,25.5,25.45,25.49,156780.0
2024-09-06 15:00:00,25.5,25.5,25.43,25.46,179092.0,25.5,25.5,25.43,25.46,179092.0
2024-09-06 15:05:00,25.45,25.47,25.44,25.45,28112.0,25.45,25.47,25.44,25.45,28112.0
2024-09-06 15:10:00,25.45,25.46,25.43,25.44,604143.0,25.45,25.46,25.43,25.44,604143.0
2024-09-06 15:15:00,25.44,25.45,25.43,25.45,208970.0,25.44,25.45,25.43,25.45,208970.0
2024-09-06 15:20:00,25.45,25.48,25.44,25.46,77743.0,25.45,25.48,25.44,25.46,77743.0
2024-09-06 15:25:00,25.45,25.47,25.43,25.45,98074.0,25.45,25.47,25.43,25.45,98074.0
2024-09-06 15:30:00,25.45,25.5,25.45,25.46,192011.0,25.45,25.5,25.45,25.46,192011.0
2024-09-06 15:35:00,25.46,25.48,25.45,25.48,119773.0,25.46,25.48,25.45,25.48,119773.0
2024-09-06 15:40:00,25.47,25.48,25.45,25.47,285302.0,25.47,25.48,25.45,25.47,285302.0
2024-09-06 15:45:00,25.47,25.52,25.47,25.51,385571.0,25.47,25.52,25.47,25.51,385571.0
2024-09-06 15:50:00,25.52,25.52,25.48,25.5,395454.0,25.52,25.52,25.48,25.5,395454.0
2024-09-06 15:55:00,25.5,25.5,25.47,25.47,669347.0,25.5,25.5,25.47,25.47,669347.0
2024-09-09 09:30:00,25.72,25.75,25.68,25.73,336622.0,25.72,25.75,25.68,25.73,336622.0
2024-09-09 09:35:00,25.74,25.76,25.72,25.76,166992.0,25.74,25.76,25.72,25.76,166992.0
2024-09-09 09:40:00,25.76,25.77,25.69,25.7,140480.0,25.76,25.77,25.69,25.7,140480.0
2024-09-09 09:45:00,25.71,25.76,25.68,25.69,163043.0,25.71,25.76,25.68,25.69,163043.0
2024-09-09 09:50:00,25.69,25.69,25.64,25.64,171577.0,25.69,25.69,25.64,25.64,171577.0
2024-09-09 09:55:00,25.64,25.69,25.64,25.68,78513.0,25.64,25.69,25.64,25.68,78513.0
2024-09-09 10:00:00,25.68,25.74,25.68,25.74,137453.0,25.68,25.74,25.68,25.74,137453.0
2024-09-09 10:05:00,25.74,25.75,25.7,25.72,143621.0,25.74,25.75,25.7,25.72,143621.0
2024-09-09 10:10:00,25.72,25.74,25.67,25.73,78089.0,25.72,25.74,25.67,25.73,78089.0
2024-09-09 10:15:00,25.73,25.88,25.72,25.75,929569.0,25.73,25.88,25.72,25.75,929569.0
2024-09-09 10:20:00,25.75,25.77,25.69,25.73,169997.0,25.75,25.77,25.69,25.73,169997.0
2024-09-09 10:25:00,25.74,25.8,25.74,25.76,106844.0,25.74,25.8,25.74,25.76,106844.0
2024-09-09 10:30:00,25.77,25.77,25.71,25.73,73660.0,25.77,25.77,25.71,25.73,73660.0
2024-09-09 10:35:00,25.74,25.74,25.69,25.71,105996.0,25.74,25.74,25.69,25.71,105996.0
2024-09-09 10:40:00,25.7,25.71,25.64,25.65,177859.0,25.7,25.71,25.64,25.65,177859.0
2024-09-09 10:45:00,25.65,25.69,25.63,25.69,152238.0,25.65,25.69,25.63,25.69,152238.0
2024-09-09 10:50:00,25.7,25.72,25.66,25.69,81558.0,25.7,25.72,25.66,25.69,81558.0
2024-09-09 10:55:00,25.69,25.71,25.65,25.65,73330.0,25.69,25.71,25.65,25.65,73330.0
2024-09-09 11:00:00,25.65,25.69,25.62,25.64,99865.0,25.65,25.69,25.62,25.64,99865.0
2024-09-09 11:05:00,25.64,25.69,25.6,25.68,134132.0,25.64,25.69,25.6,25.68,134132.0
2024-09-09 11:10:00,25.67,25.69,25.61,25.61,59338.0,25.67,25.69,25.61,25.61,59338.0
2024-09-09 11:15:00,25.61,25.62,25.58,25.59,99907.0,25.61,25.62,25.58,25.59,99907.0
2024-09-09 11:20:00,25.59,25.64,25.59,25.64,82030.0,25.59,25.64,25.59,25.64,82030.0
2024-09-09 11:25:00,25.63,25.65,25.61,25.62,43715.0,25.63,25.65,25.61,25.62,43715.0
2024-09-09 11:30:00,25.63,25.7,25.63,25.7,142267.0,25.63,25.7,25.63,25.7,142267.0
2024-09-09 11:35:00,25.7,25.72,25.67,25.71,32988.0,25.7,25.72,25.67,25.71,32988.0
2024-09-09 11:40:00,25.71,25.74,25.71,25.73,45615.0,25.71,25.74,25.71,25.73,45615.0
2024-09-09 11:45:00,25.74,25.78,25.74,25.77,62448.0,25.74,25.78,25.74,25.77,62448.0
2024-09-09 11:50:00,25.76,25.79,25.76,25.79,80548.0,25.76,25.79,25.76,25.79,80548.0
2024-09-09 11:55:00,25.79,25.81,25.77,25.79,80524.0,25.79,25.81,25.77,25.79,80524.0
2024-09-09 12:00:00,25.79,25.81,25.78,25.8,16960.0,25.79,25.81,25.78,25.8,16960.0
2024-09-09 12:05:00,25.8,25.81,25.78,25.81,82254.0,25.8,25.81,25.78,25.81,82254.0
2024-09-09 12:10:00,25.81,25.83,25.8,25.83,59485.0,25.81,25.83,25.8,25.83,59485.0
2024-09-09 12:15:00,25.83,25.87,25.82,25.85,70638.0,25.83,25.87,25.82,25.85,70638.0
2024-09-09 12:20:00,25.85,25.85,25.8,25.8,137442.0,25.85,25.85,25.8,25.8,137442.0
2024-09-09 12:25:00,25.8,25.83,25.79,25.81,44400.0,25.8,25.83,25.79,25.81,44400.0
2024-09-09 12:30:00,25.81,25.83,25.8,25.81,39511.0,25.81,25.83,25.8,25.81,39511.0
2024-09-09 12:35:00,25.82,25.82,25.8,25.81,22369.0,25.82,25.82,25.8,25.81,22369.0
2024-09-09 12:40:00,25.81,25.84,25.81,25.82,24999.0,25.81,25.84,25.81,25.82,24999.0
2024-09-09 12:45:00,25.81,25.82,25.79,25.8,26868.0,25.81,25.82,25.79,25.8,26868.0
2024-09-09 12:50:00,25.8,25.82,25.79,25.82,56991.0,25.8,25.82,25.79,25.82,56991.0
2024-09-09 12:55:00,25.82,25.86,25.81,25.86,241748.0,25.82,25.86,25.81,25.86,241748.0
2024-09-09 13:00:00,25.86,25.88,25.84,25.84,74846.0,25.86,25.88,25.84,25.84,74846.0
2024-09-09 13:05:00,25.85,25.86,25.83,25.84,53141.0,25.85,25.86,25.83,25.84,53141.0
2024-09-09 13:10:00,25.84,25.85,25.82,25.83,49867.0,25.84,25.85,25.82,25.83,49867.0
2024-09-09 13:15:00,25.82,25.84,25.8,25.83,51575.0,25.82,25.84,25.8,25.83,51575.0
2024-09-09 13:20:00,25.84,25.85,25.82,25.83,52299.0,25.84,25.85,25.82,25.83,52299.0
2024-09-09 13:25:00,25.83,25.87,25.82,25.85,63654.0,25.83,25.87,25.82,25.85,63654.0
2024-09-09 13:30:00,25.86,25.86,25.81,25.84,59294.0,25.86,25.86,25.81,25.84,59294.0
2024-09-09 13:35:00,25.84,25.87,25.83,25.84,84323.0,25.84,25.87,25.83,25.84,84323.0
2024-09-09 13:40:00,25.84,25.85,25.8,25.8,37253.0,25.84,25.85,25.8,25.8,37253.0
2024-09-09 13:45:00,25.82,25.83,25.8,25.81,27341.0,25.82,25.83,25.8,25.81,27341.0
2024-09-09 13:50:00,25.8,25.82,25.78,25.79,55442.0,25.8,25.82,25.78,25.79,55442.0
2024-09-09 13:55:00,25.79,25.79,25.76,25.78,18411.0,25.79,25.79,25.76,25.78,18411.0
2024-09-09 14:00:00,25.77,25.8,25.77,25.78,56315.0,25.77,25.8,25.77,25.78,56315.0
2024-09-09 14:05:00,25.78,25.79,25.78,25.79,19707.0,25.78,25.79,25.78,25.79,19707.0
2024-09-09 14:10:00,25.79,25.81,25.78,25.81,25568.0,25.79,25.81,25.78,25.81,25568.0
2024-09-09 14:15:00,25.81,25.83,25.79,25.83,57296.0,25.81,25.83,25.79,25.83,57296.0
2024-09-09 14:20:00,25.83,25.83,25.8,25.82,39786.0,25.83,25.83,25.8,25.82,39786.0
2024-09-09 14:25:00,25.82,25.83,25.8,25.81,30645.0,25.82,25.83,25.8,25.81,30645.0
2024-09-09 14:30:00,25.8,25.82,25.8,25.81,37455.0,25.8,25.82,25.8,25.81,37455.0
2024-09-09 14:35:00,25.82,25.82,25.79,25.8,34935.0,25.82,25.82,25.79,25.8,34935.0
2024-09-09 14:40:00,25.81,25.83,25.79,25.83,39647.0,25.81,25.83,25.79,25.83,39647.0
2024-09-09 14:45:00,25.83,25.84,25.81,25.83,106473.0,25.83,25.84,25.81,25.83,106473.0
2024-09-09 14:50:00,25.83,25.84,25.82,25.84,23221.0,25.83,25.84,25.82,25.84,23221.0
2024-09-09 14:55:00,25.83,25.84,25.83,25.84,21083.0,25.83,25.84,25.83,25.84,21083.0
2024-09-09 15:00:00,25.83,25.84,25.81,25.83,49837.0,25.83,25.84,25.81,25.83,49837.0
2024-09-09 15:05:00,25.83,25.84,25.82,25.83,32056.0,25.83,25.84,25.82,25.83,32056.0
2024-09-09 15:10:00,25.83,25.84,25.8,25.82,40840.0,25.83,25.84,25.8,25.82,40840.0
2024-09-09 15:15:00,25.82,25.83,25.81,25.82,36122.0,25.82,25.83,25.81,25.82,36122.0
2024-09-09 15:20:00,25.83,25.83,25.81,25.82,24256.0,25.83,25.83,25.81,25.82,24256.0
2024-09-09 15:25:00,25.82,25.84,25.81,25.84,102271.0,25.82,25.84,25.81,25.84,102271.0
2024-09-09 15:30:00,25.84,25.84,25.81,25.82,88308.0,25.84,25.84,25.81,25.82,88308.0
2024-09-09 15:35:00,25.82,25.83,25.81,25.83,122753.0,25.82,25.83,25.81,25.83,122753.0
2024-09-09 15:40:00,25.83,25.84,25.82,25.84,147443.0,25.83,25.84,25.82,25.84,147443.0
2024-09-09 15:45:00,25.84,25.85,25.83,25.84,121298.0,25.84,25.85,25.83,25.84,121298.0
2024-09-09 15:50:00,25.84,25.85,25.83,25.84,244441.0,25.84,25.85,25.83,25.84,244441.0
2024-09-09 15:55:00,25.83,25.84,25.83,25.84,503040.0,25.83,25.84,25.83,25.84,503040.0
2024-09-10 09:30:00,25.96,25.96,25.86,25.89,297391.0,25.96,25.96,25.86,25.89,297391.0
2024-09-10 09:35:00,25.89,25.92,25.86,25.86,319314.0,25.89,25.92,25.86,25.86,319314.0
2024-09-10 09:40:00,25.86,25.91,25.84,25.9,102439.0,25.86,25.91,25.84,25.9,102439.0
2024-09-10 09:45:00,25.9,25.91,25.84,25.85,241483.0,25.9,25.91,25.84,25.85,241483.0
2024-09-10 09:50:00,25.85,25.85,25.78,25.84,259901.0,25.85,25.85,25.78,25.84,259901.0
2024-09-10 09:55:00,25.83,25.85,25.76,25.77,183506.0,25.83,25.85,25.76,25.77,183506.0
2024-09-10 10:00:00,25.76,25.76,25.68,25.74,302980.0,25.76,25.76,25.68,25.74,302980.0
2024-09-10 10:05:00,25.73,25.73,25.68,25.71,124294.0,25.73,25.73,25.68,25.71,124294.0
2024-09-10 10:10:00,25.71,25.73,25.58,25.6,748166.0,25.71,25.73,25.58,25.6,748166.0
2024-09-10 10:15:00,25.6,25.67,25.57,25.58,175390.0,25.6,25.67,25.57,25.58,175390.0
2024-09-10 10:20:00,25.58,25.65,25.58,25.63,182069.0,25.58,25.65,25.58,25.63,182069.0
2024-09-10 10:25:00,25.62,25.64,25.6,25.62,248501.0,25.62,25.64,25.6,25.62,248501.0
2024-09-10 10:30:00,25.62,25.7,25.59,25.69,381479.0,25.62,25.7,25.59,25.69,381479.0
2024-09-10 10:35:00,25.68,25.77,25.68,25.77,236285.0,25.68,25.77,25.68,25.77,236285.0
2024-09-10 10:40:00,25.76,25.77,25.72,25.73,84454.0,25.76,25.77,25.72,25.73,84454.0
2024-09-10 10:45:00,25.72,25.81,25.71,25.81,133334.0,25.72,25.81,25.71,25.81,133334.0
2024-09-10 10:50:00,25.81,25.83,25.8,25.82,91049.0,25.81,25.83,25.8,25.82,91049.0
2024-09-10 10:55:00,25.82,25.84,25.8,25.84,101020.0,25.82,25.84,25.8,25.84,101020.0
2024-09-10 11:00:00,25.85,25.85,25.78,25.82,74258.0,25.85,25.85,25.78,25.82,74258.0
2024-09-10 11:05:00,25.81,25.84,25.78,25.83,61792.0,25.81,25.84,25.78,25.83,61792.0
2024-09-10 11:10:00,25.84,25.86,25.81,25.82,101406.0,25.84,25.86,25.81,25.82,101406.0
2024-09-10 11:15:00,25.82,25.84,25.79,25.82,58859.0,25.82,25.84,25.79,25.82,58859.0
2024-09-10 11:20:00,25.82,25.83,25.78,25.82,54607.0,25.82,25.83,25.78,25.82,54607.0
2024-09-10 11:25:00,25.82,25.9,25.82,25.88,325644.0,25.82,25.9,25.82,25.88,325644.0
2024-09-10 11:30:00,25.87,25.9,25.87,25.88,97323.0,25.87,25.9,25.87,25.88,97323.0
2024-09-10 11:35:00,25.89,25.94,25.84,25.84,129157.0,25.89,25.94,25.84,25.84,129157.0
2024-09-10 11:40:00,25.84,25.86,25.83,25.85,52302.0,25.84,25.86,25.83,25.85,52302.0
2024-09-10 11:45:00,25.85,25.88,25.85,25.87,64952.0,25.85,25.88,25.85,25.87,64952.0
2024-09-10 11:50:00,25.86,25.86,25.78,25.8,106064.0,25.86,25.86,25.78,25.8,106064.0
2024-09-10 11:55:00,25.79,25.81,25.75,25.77,94627.0,25.79,25.81,25.75,25.77,94627.0
2024-09-10 12:00:00,25.77,25.77,25.72,25.73,63232.0,25.77,25.77,25.72,25.73,63232.0
2024-09-10 12:05:00,25.72,25.75,25.71,25.74,62173.0,25.72,25.75,25.71,25.74,62173.0
2024-09-10 12:10:00,25.73,25.77,25.73,25.76,46177.0,25.73,25.77,25.73,25.76,46177.0
2024-09-10 12:15:00,25.77,25.8,25.77,25.79,30424.0,25.77,25.8,25.77,25.79,30424.0
2024-09-10 12:20:00,25.79,25.79,25.75,25.77,36063.0,25.79,25.79,25.75,25.77,36063.0
2024-09-10 12:25:00,25.77,25.81,25.76,25.8,37046.0,25.77,25.81,25.76,25.8,37046.0
2024-09-10 12:30:00,25.8,25.81,25.78,25.8,48182.0,25.8,25.81,25.78,25.8,48182.0
2024-09-10 12:35:00,25.8,25.82,25.78,25.79,20823.0,25.8,25.82,25.78,25.79,20823.0
2024-09-10 12:40:00,25.79,25.81,25.78,25.8,24492.0,25.79,25.81,25.78,25.8,24492.0
2024-09-10 12:45:00,25.8,25.82,25.78,25.78,26119.0,25.8,25.82,25.78,25.78,26119.0
2024-09-10 12:50:00,25.78,25.83,25.77,25.81,44161.0,25.78,25.83,25.77,25.81,44161.0
2024-09-10 12:55:00,25.81,25.82,25.8,25.8,27423.0,25.81,25.82,25.8,25.8,27423.0
2024-09-10 13:00:00,25.8,25.8,25.78,25.8,54577.0,25.8,25.8,25.78,25.8,54577.0
2024-09-10 13:05:00,25.79,25.82,25.79,25.8,33551.0,25.79,25.82,25.79,25.8,33551.0
2024-09-10 13:10:00,25.8,25.82,25.79,25.82,40397.0,25.8,25.82,25.79,25.82,40397.0
2024-09-10 13:15:00,25.82,25.84,25.82,25.83,50073.0,25.82,25.84,25.82,25.83,50073.0
2024-09-10 13:20:00,25.83,25.85,25.81,25.81,52544.0,25.83,25.85,25.81,25.81,52544.0
2024-09-10 13:25:00,25.82,25.83,25.8,25.81,67456.0,25.82,25.83,25.8,25.81,67456.0
2024-09-10 13:30:00,25.8,25.82,25.79,25.81,15862.0,25.8,25.82,25.79,25.81,15862.0
2024-09-10 13:35:00,25.81,25.83,25.8,25.8,16619.0,25.81,25.83,25.8,25.8,16619.0
2024-09-10 13:40:00,25.81,25.83,25.81,25.83,16448.0,25.81,25.83,25.81,25.83,16448.0
2024-09-10 13:45:00,25.83,25.84,25.82,25.83,91070.0,25.83,25.84,25.82,25.83,91070.0
2024-09-10 13:50:00,25.84,25.85,25.83,25.84,39628.0,25.84,25.85,25.83,25.84,39628.0
2024-09-10 13:55:00,25.84,25.86,25.82,25.83,75558.0,25.84,25.86,25.82,25.83,75558.0
2024-09-10 14:00:00,25.82,25.84,25.81,25.83,51961.0,25.82,25.84,25.81,25.83,51961.0
2024-09-10 14:05:00,25.83,25.85,25.82,25.83,10919.0,25.83,25.85,25.82,25.83,10919.0
2024-09-10 14:10:00,25.83,25.85,25.82,25.85,20383.0,25.83,25.85,25.82,25.85,20383.0
2024-09-10 14:15:00,25.85,25.86,25.84,25.86,39352.0,25.85,25.86,25.84,25.86,39352.0
2024-09-10 14:20:00,25.86,25.86,25.84,25.85,48908.0,25.86,25.86,25.84,25.85,48908.0
2024-09-10 14:25:00,25.85,25.86,25.84,25.86,36551.0,25.85,25.86,25.84,25.86,36551.0
2024-09-10 14:30:00,25.86,25.89,25.85,25.88,39946.0,25.86,25.89,25.85,25.88,39946.0
2024-09-10 14:35:00,25.89,25.89,25.87,25.89,14972.0,25.89,25.89,25.87,25.89,14972.0
2024-09-10 14:40:00,25.89,25.92,25.89,25.92,86434.0,25.89,25.92,25.89,25.92,86434.0
2024-09-10 14:45:00,25.92,25.93,25.9,25.91,25534.0,25.92,25.93,25.9,25.91,25534.0
2024-09-10 14:50:00,25.92,25.93,25.91,25.92,23924.0,25.92,25.93,25.91,25.92,23924.0
2024-09-10 14:55:00,25.93,25.93,25.92,25.92,16246.0,25.93,25.93,25.92,25.92,16246.0
2024-09-10 15:00:00,25.93,25.93,25.91,25.93,46058.0,25.93,25.93,25.91,25.93,46058.0
2024-09-10 15:05:00,25.93,25.93,25.92,25.93,22409.0,25.93,25.93,25.92,25.93,22409.0
2024-09-10 15:10:00,25.93,25.95,25.92,25.95,133197.0,25.93,25.95,25.92,25.95,133197.0
2024-09-10 15:15:00,25.95,25.95,25.89,25.9,67634.0,25.95,25.95,25.89,25.9,67634.0
2024-09-10 15:20:00,25.9,25.92,25.89,25.92,56684.0,25.9,25.92,25.89,25.92,56684.0
2024-09-10 15:25:00,25.91,25.92,25.9,25.92,38593.0,25.91,25.92,25.9,25.92,38593.0
2024-09-10 15:30:00,25.92,25.92,25.9,25.92,55080.0,25.92,25.92,25.9,25.92,55080.0
2024-09-10 15:35:00,25.92,25.92,25.88,25.9,47210.0,25.92,25.92,25.88,25.9,47210.0
2024-09-10 15:40:00,25.89,25.91,25.89,25.9,65106.0,25.89,25.91,25.89,25.9,65106.0
2024-09-10 15:45:00,25.91,25.92,25.9,25.92,196121.0,25.91,25.92,25.9,25.92,196121.0
2024-09-10 15:50:00,25.92,25.94,25.91,25.94,147018.0,25.92,25.94,25.91,25.94,147018.0
2024-09-10 15:55:00,25.94,25.95,25.93,25.94,763140.0,25.94,25.95,25.93,25.94,763140.0
2024-09-11 09:30:00,26.05,26.05,25.92,25.98,548887.0,26.05,26.05,25.92,25.98,548887.0
2024-09-11 09:35:00,25.98,26.03,25.96,25.96,358376.0,25.98,26.03,25.96,25.96,358376.0
2024-09-11 09:40:00,25.96,26.02,25.94,25.99,323472.0,25.96,26.02,25.94,25.99,323472.0
2024-09-11 09:45:00,26.0,26.05,25.99,26.02,168478.0,26.0,26.05,25.99,26.02,168478.0
2024-09-11 09:50:00,26.01,26.04,25.93,26.0,234705.0,26.01,26.04,25.93,26.0,234705.0
2024-09-11 09:55:00,26.01,26.03,25.99,26.01,160925.0,26.01,26.03,25.99,26.01,160925.0
2024-09-11 10:00:00,26.01,26.02,25.82,25.84,345206.0,26.01,26.02,25.82,25.84,345206.0
2024-09-11 10:05:00,25.84,25.85,25.75,25.8,475896.0,25.84,25.85,25.75,25.8,475896.0
2024-09-11 10:10:00,25.8,25.81,25.68,25.71,169638.0,25.8,25.81,25.68,25.71,169638.0
2024-09-11 10:15:00,25.71,25.78,25.69,25.76,179884.0,25.71,25.78,25.69,25.76,179884.0
2024-09-11 10:20:00,25.77,25.78,25.71,25.78,230884.0,25.77,25.78,25.71,25.78,230884.0
2024-09-11 10:25:00,25.77,25.83,25.71,25.74,124491.0,25.77,25.83,25.71,25.74,124491.0
2024-09-11 10:30:00,25.74,25.74,25.62,25.67,306226.0,25.74,25.74,25.62,25.67,306226.0
2024-09-11 10:35:00,25.67,25.67,25.62,25.66,168398.0,25.67,25.67,25.62,25.66,168398.0
2024-09-11 10:40:00,25.67,25.73,25.64,25.69,234934.0,25.67,25.73,25.64,25.69,234934.0
2024-09-11 10:45:00,25.7,25.7,25.64,25.69,159080.0,25.7,25.7,25.64,25.69,159080.0
2024-09-11 10:50:00,25.69,25.82,25.69,25.82,150184.0,25.69,25.82,25.69,25.82,150184.0
2024-09-11 10:55:00,25.83,25.83,25.78,25.8,103332.0,25.83,25.83,25.78,25.8,103332.0
2024-09-11 11:00:00,25.81,25.84,25.79,25.83,174851.0,25.81,25.84,25.79,25.83,174851.0
2024-09-11 11:05:00,25.83,25.95,25.82,25.94,239855.0,25.83,25.95,25.82,25.94,239855.0
2024-09-11 11:10:00,25.94,26.01,25.91,26.0,170242.0,25.94,26.01,25.91,26.0,170242.0
2024-09-11 11:15:00,26.0,26.03,25.99,25.99,93030.0,26.0,26.03,25.99,25.99,93030.0
2024-09-11 11:20:00,25.99,26.0,25.95,25.96,116610.0,25.99,26.0,25.95,25.96,116610.0
2024-09-11 11:25:00,25.96,26.0,25.94,25.99,59713.0,25.96,26.0,25.94,25.99,59713.0
2024-09-11 11:30:00,25.98,26.02,25.97,26.0,116289.0,25.98,26.02,25.97,26.0,116289.0
2024-09-11 11:35:00,26.0,26.09,25.99,26.07,172966.0,26.0,26.09,25.99,26.07,172966.0
2024-09-11 11:40:00,26.06,26.06,25.99,26.02,105056.0,26.06,26.06,25.99,26.02,105056.0
2024-09-11 11:45:00,26.01,26.08,26.0,26.08,90724.0,26.01,26.08,26.0,26.08,90724.0
2024-09-11 11:50:00,26.08,26.11,26.06,26.08,101114.0,26.08,26.11,26.06,26.08,101114.0
2024-09-11 11:55:00,26.08,26.11,26.07,26.1,218259.0,26.08,26.11,26.07,26.1,218259.0
2024-09-11 12:00:00,26.09,26.15,26.09,26.14,162152.0,26.09,26.15,26.09,26.14,162152.0
2024-09-11 12:05:00,26.14,26.16,26.13,26.16,175156.0,26.14,26.16,26.13,26.16,175156.0
2024-09-11 12:10:00,26.15,26.17,26.11,26.13,129527.0,26.15,26.17,26.11,26.13,129527.0
2024-09-11 12:15:00,26.12,26.13,26.09,26.12,171631.0,26.12,26.13,26.09,26.12,171631.0
2024-09-11 12:20:00,26.13,26.15,26.11,26.13,71429.0,26.13,26.15,26.11,26.13,71429.0
2024-09-11 12:25:00,26.13,26.15,26.12,26.14,38428.0,26.13,26.15,26.12,26.14,38428.0
2024-09-11 12:30:00,26.14,26.15,26.13,26.15,51140.0,26.14,26.15,26.13,26.15,51140.0
2024-09-11 12:35:00,26.16,26.19,26.15,26.17,124945.0,26.16,26.19,26.15,26.17,124945.0
2024-09-11 12:40:00,26.17,26.2,26.16,26.19,53289.0,26.17,26.2,26.16,26.19,53289.0
2024-09-11 12:45:00,26.2,26.22,26.18,26.19,65187.0,26.2,26.22,26.18,26.19,65187.0
2024-09-11 12:50:00,26.19,26.2,26.17,26.17,41381.0,26.19,26.2,26.17,26.17,41381.0
2024-09-11 12:55:00,26.17,26.17,26.11,26.12,71120.0,26.17,26.17,26.11,26.12,71120.0
2024-09-11 13:00:00,26.12,26.14,26.1,26.13,80777.0,26.12,26.14,26.1,26.13,80777.0
2024-09-11 13:05:00,26.12,26.16,26.12,26.14,19551.0,26.12,26.16,26.12,26.14,19551.0
2024-09-11 13:10:00,26.14,26.15,26.12,26.12,23906.0,26.14,26.15,26.12,26.12,23906.0
2024-09-11 13:15:00,26.11,26.13,26.1,26.13,115869.0,26.11,26.13,26.1,26.13,115869.0
2024-09-11 13:20:00,26.13,26.13,26.09,26.09,45019.0,26.13,26.13,26.09,26.09,45019.0
2024-09-11 13:25:00,26.1,26.11,26.07,26.1,40601.0,26.1,26.11,26.07,26.1,40601.0
2024-09-11 13:30:00,26.1,26.12,26.08,26.1,26913.0,26.1,26.12,26.08,26.1,26913.0
2024-09-11 13:35:00,26.09,26.09,26.05,26.07,23252.0,26.09,26.09,26.05,26.07,23252.0
2024-09-11 13:40:00,26.07,26.09,26.06,26.08,27436.0,26.07,26.09,26.06,26.08,27436.0
2024-09-11 13:45:00,26.09,26.14,26.09,26.14,42198.0,26.09,26.14,26.09,26.14,42198.0
2024-09-11 13:50:00,26.14,26.16,26.12,26.12,59048.0,26.14,26.16,26.12,26.12,59048.0
2024-09-11 13:55:00,26.11,26.13,26.1,26.12,24696.0,26.11,26.13,26.1,26.12,24696.0
2024-09-11 14:00:00,26.12,26.13,26.1,26.11,502185.0,26.12,26.13,26.1,26.11,502185.0
2024-09-11 14:05:00,26.1,26.13,26.1,26.12,63561.0,26.1,26.13,26.1,26.12,63561.0
2024-09-11 14:10:00,26.11,26.14,26.11,26.13,95880.0,26.11,26.14,26.11,26.13,95880.0
2024-09-11 14:15:00,26.12,26.14,26.11,26.12,41535.0,26.12,26.14,26.11,26.12,41535.0
2024-09-11 14:20:00,26.11,26.12,26.09,26.1,57815.0,26.11,26.12,26.09,26.1,57815.0
2024-09-11 14:25:00,26.11,26.12,26.09,26.11,45060.0,26.11,26.12,26.09,26.11,45060.0
2024-09-11 14:30:00,26.11,26.12,26.1,26.12,18296.0,26.11,26.12,26.1,26.12,18296.0
2024-09-11 14:35:00,26.12,26.13,26.11,26.12,66135.0,26.12,26.13,26.11,26.12,66135.0
2024-09-11 14:40:00,26.13,26.16,26.13,26.14,29146.0,26.13,26.16,26.13,26.14,29146.0
2024-09-11 14:45:00,26.13,26.14,26.1,26.12,58445.0,26.13,26.14,26.1,26.12,58445.0
2024-09-11 14:50:00,26.11,26.12,26.07,26.1,45146.0,26.11,26.12,26.07,26.1,45146.0
2024-09-11 14:55:00,26.09,26.1,26.05,26.05,42675.0,26.09,26.1,26.05,26.05,42675.0
2024-09-11 15:00:00,26.06,26.06,26.04,26.05,21518.0,26.06,26.06,26.04,26.05,21518.0
2024-09-11 15:05:00,26.05,26.09,26.05,26.09,59083.0,26.05,26.09,26.05,26.09,59083.0
2024-09-11 15:10:00,26.09,26.1,26.08,26.09,51148.0,26.09,26.1,26.08,26.09,51148.0
2024-09-11 15:15:00,26.1,26.11,26.09,26.09,50608.0,26.1,26.11,26.09,26.09,50608.0
2024-09-11 15:20:00,26.09,26.1,26.08,26.09,24685.0,26.09,26.1,26.08,26.09,24685.0
2024-09-11 15:25:00,26.09,26.11,26.08,26.1,124146.0,26.09,26.11,26.08,26.1,124146.0
2024-09-11 15:30:00,26.1,26.1,26.07,26.08,132221.0,26.1,26.1,26.07,26.08,132221.0
2024-09-11 15:35:00,26.09,26.09,26.07,26.09,88698.0,26.09,26.09,26.07,26.09,88698.0
2024-09-11 15:40:00,26.08,26.08,26.06,26.07,98012.0,26.08,26.08,26.06,26.07,98012.0
2024-09-11 15:45:00,26.08,26.11,26.07,26.11,106150.0,26.08,26.11,26.07,26.11,106150.0
2024-09-11 15:50:00,26.11,26.12,26.1,26.11,69733.0,26.11,26.12,26.1,26.11,69733.0
2024-09-11 15:55:00,26.12,26.13,26.11,26.12,344072.0,26.12,26.13,26.11,26.12,344072.0
2024-09-12 09:30:00,26.64,26.65,26.57,26.57,458352.0,26.64,26.65,26.57,26.57,458352.0
2024-09-12 09:35:00,26.58,26.69,26.56,26.68,485614.0,26.58,26.69,26.56,26.68,485614.0
2024-09-12 09:40:00,26.68,26.77,26.67,26.75,465123.0,26.68,26.77,26.67,26.75,465123.0
2024-09-12 09:45:00,26.75,26.8,26.64,26.67,501907.0,26.75,26.8,26.64,26.67,501907.0
2024-09-12 09:50:00,26.68,26.71,26.64,26.7,348022.0,26.68,26.71,26.64,26.7,348022.0
2024-09-12 09:55:00,26.7,26.76,26.68,26.68,252818.0,26.7,26.76,26.68,26.68,252818.0
2024-09-12 10:00:00,26.68,26.77,26.63,26.74,352210.0,26.68,26.77,26.63,26.74,352210.0
2024-09-12 10:05:00,26.75,26.8,26.75,26.76,789057.0,26.75,26.8,26.75,26.76,789057.0
2024-09-12 10:10:00,26.78,26.79,26.71,26.71,522316.0,26.78,26.79,26.71,26.71,522316.0
2024-09-12 10:15:00,26.71,26.79,26.69,26.78,225253.0,26.71,26.79,26.69,26.78,225253.0
2024-09-12 10:20:00,26.79,26.86,26.75,26.76,1023577.0,26.79,26.86,26.75,26.76,1023577.0
2024-09-12 10:25:00,26.76,26.78,26.73,26.74,165191.0,26.76,26.78,26.73,26.74,165191.0
2024-09-12 10:30:00,26.74,26.81,26.73,26.8,117505.0,26.74,26.81,26.73,26.8,117505.0
2024-09-12 10:35:00,26.8,26.85,26.79,26.85,375504.0,26.8,26.85,26.79,26.85,375504.0
2024-09-12 10:40:00,26.85,26.88,26.84,26.87,227133.0,26.85,26.88,26.84,26.87,227133.0
2024-09-12 10:45:00,26.87,26.95,26.86,26.94,402945.0,26.87,26.95,26.86,26.94,402945.0
2024-09-12 10:50:00,26.95,26.95,26.86,26.88,315463.0,26.95,26.95,26.86,26.88,315463.0
2024-09-12 10:55:00,26.89,26.97,26.88,26.94,251655.0,26.89,26.97,26.88,26.94,251655.0
2024-09-12 11:00:00,26.94,26.94,26.91,26.94,201218.0,26.94,26.94,26.91,26.94,201218.0
2024-09-12 11:05:00,26.94,27.0,26.93,26.99,532441.0,26.94,27.0,26.93,26.99,532441.0
2024-09-12 11:10:00,26.98,27.05,26.97,27.04,446464.0,26.98,27.05,26.97,27.04,446464.0
2024-09-12 11:15:00,27.04,27.05,26.97,26.98,296179.0,27.04,27.05,26.97,26.98,296179.0
2024-09-12 11:20:00,26.98,27.05,26.97,27.03,161307.0,26.98,27.05,26.97,27.03,161307.0
2024-09-12 11:25:00,27.03,27.06,27.01,27.05,199921.0,27.03,27.06,27.01,27.05,199921.0
2024-09-12 11:30:00,27.04,27.06,27.01,27.04,233711.0,27.04,27.06,27.01,27.04,233711.0
2024-09-12 11:35:00,27.04,27.06,27.03,27.05,115750.0,27.04,27.06,27.03,27.05,115750.0
2024-09-12 11:40:00,27.05,27.06,27.03,27.05,307821.0,27.05,27.06,27.03,27.05,307821.0
2024-09-12 11:45:00,27.04,27.05,27.02,27.05,323804.0,27.04,27.05,27.02,27.05,323804.0
2024-09-12 11:50:00,27.06,27.09,27.05,27.08,271615.0,27.06,27.09,27.05,27.08,271615.0
2024-09-12 11:55:00,27.07,27.11,27.06,27.09,269810.0,27.07,27.11,27.06,27.09,269810.0
2024-09-12 12:00:00,27.09,27.14,27.07,27.12,336759.0,27.09,27.14,27.07,27.12,336759.0
2024-09-12 12:05:00,27.12,27.14,27.1,27.12,237269.0,27.12,27.14,27.1,27.12,237269.0
2024-09-12 12:10:00,27.12,27.14,27.02,27.05,499221.0,27.12,27.14,27.02,27.05,499221.0
2024-09-12 12:15:00,27.06,27.09,27.03,27.08,122135.0,27.06,27.09,27.03,27.08,122135.0
2024-09-12 12:20:00,27.08,27.12,27.07,27.1,291817.0,27.08,27.12,27.07,27.1,291817.0
2024-09-12 12:25:00,27.1,27.11,27.06,27.08,132299.0,27.1,27.11,27.06,27.08,132299.0
2024-09-12 12:30:00,27.08,27.09,27.06,27.09,106589.0,27.08,27.09,27.06,27.09,106589.0
2024-09-12 12:35:00,27.09,27.11,27.08,27.11,34510.0,27.09,27.11,27.08,27.11,34510.0
2024-09-12 12:40:00,27.11,27.12,27.1,27.11,72211.0,27.11,27.12,27.1,27.11,72211.0
2024-09-12 12:45:00,27.12,27.15,27.1,27.14,121628.0,27.12,27.15,27.1,27.14,121628.0
2024-09-12 12:50:00,27.14,27.17,27.13,27.16,125664.0,27.14,27.17,27.13,27.16,125664.0
2024-09-12 12:55:00,27.16,27.18,27.15,27.16,82781.0,27.16,27.18,27.15,27.16,82781.0
2024-09-12 13:00:00,27.16,27.21,27.16,27.2,257539.0,27.16,27.21,27.16,27.2,257539.0
2024-09-12 13:05:00,27.2,27.22,27.19,27.21,91591.0,27.2,27.22,27.19,27.21,91591.0
2024-09-12 13:10:00,27.2,27.21,27.15,27.16,248448.0,27.2,27.21,27.15,27.16,248448.0
2024-09-12 13:15:00,27.17,27.2,27.16,27.17,83058.0,27.17,27.2,27.16,27.17,83058.0
2024-09-12 13:20:00,27.18,27.18,27.14,27.16,158871.0,27.18,27.18,27.14,27.16,158871.0
2024-09-12 13:25:00,27.16,27.16,27.12,27.14,118987.0,27.16,27.16,27.12,27.14,118987.0
2024-09-12 13:30:00,27.13,27.14,27.11,27.12,129488.0,27.13,27.14,27.11,27.12,129488.0
2024-09-12 13:35:00,27.12,27.15,27.11,27.14,141523.0,27.12,27.15,27.11,27.14,141523.0
2024-09-12 13:40:00,27.14,27.16,27.13,27.13,51531.0,27.14,27.16,27.13,27.13,51531.0
2024-09-12 13:45:00,27.14,27.15,27.11,27.12,105474.0,27.14,27.15,27.11,27.12,105474.0
2024-09-12 13:50:00,27.12,27.16,27.11,27.16,73284.0,27.12,27.16,27.11,27.16,73284.0
2024-09-12 13:55:00,27.16,27.18,27.15,27.17,86697.0,27.16,27.18,27.15,27.17,86697.0
2024-09-12 14:00:00,27.16,27.17,27.14,27.17,117134.0,27.16,27.17,27.14,27.17,117134.0
2024-09-12 14:05:00,27.17,27.18,27.16,27.16,106844.0,27.17,27.18,27.16,27.16,106844.0
2024-09-12 14:10:00,27.16,27.17,27.14,27.17,100700.0,27.16,27.17,27.14,27.17,100700.0
2024-09-12 14:15:00,27.17,27.17,27.13,27.14,75547.0,27.17,27.17,27.13,27.14,75547.0
2024-09-12 14:20:00,27.14,27.16,27.13,27.16,50621.0,27.14,27.16,27.13,27.16,50621.0
2024-09-12 14:25:00,27.16,27.18,27.15,27.18,57404.0,27.16,27.18,27.15,27.18,57404.0
2024-09-12 14:30:00,27.18,27.18,27.15,27.16,102223.0,27.18,27.18,27.15,27.16,102223.0
2024-09-12 14:35:00,27.16,27.2,27.15,27.2,101143.0,27.16,27.2,27.15,27.2,101143.0
2024-09-12 14:40:00,27.19,27.2,27.18,27.19,77105.0,27.19,27.2,27.18,27.19,77105.0
2024-09-12 14:45:00,27.18,27.19,27.16,27.18,96123.0,27.18,27.19,27.16,27.18,96123.0
2024-09-12 14:50:00,27.17,27.18,27.09,27.14,226943.0,27.17,27.18,27.09,27.14,226943.0
2024-09-12 14:55:00,27.15,27.17,27.11,27.14,110252.0,27.15,27.17,27.11,27.14,110252.0
2024-09-12 15:00:00,27.13,27.16,27.12,27.15,253027.0,27.13,27.16,27.12,27.15,253027.0
2024-09-12 15:05:00,27.15,27.19,27.14,27.19,78737.0,27.15,27.19,27.14,27.19,78737.0
2024-09-12 15:10:00,27.18,27.19,27.17,27.19,456652.0,27.18,27.19,27.17,27.19,456652.0
2024-09-12 15:15:00,27.18,27.19,27.16,27.17,83057.0,27.18,27.19,27.16,27.17,83057.0
2024-09-12 15:20:00,27.17,27.18,27.15,27.17,147956.0,27.17,27.18,27.15,27.17,147956.0
2024-09-12 15:25:00,27.17,27.18,27.16,27.16,148441.0,27.17,27.18,27.16,27.16,148441.0
2024-09-12 15:30:00,27.17,27.21,27.16,27.21,202945.0,27.17,27.21,27.16,27.21,202945.0
2024-09-12 15:35:00,27.21,27.22,27.21,27.21,191875.0,27.21,27.22,27.21,27.21,191875.0
2024-09-12 15:40:00,27.21,27.23,27.21,27.23,221747.0,27.21,27.23,27.21,27.23,221747.0
2024-09-12 15:45:00,27.23,27.27,27.22,27.27,638949.0,27.23,27.27,27.22,27.27,638949.0
2024-09-12 15:50:00,27.27,27.28,27.23,27.24,705935.0,27.27,27.28,27.23,27.24,705935.0
2024-09-12 15:55:00,27.23,27.27,27.22,27.27,1789016.0,27.23,27.27,27.22,27.27,1789016.0
2024-09-13 09:30:00,27.87,28.01,27.83,28.0,1631262.0,27.87,28.01,27.83,28.0,1631262.0
2024-09-13 09:35:00,28.0,28.03,27.91,27.96,931278.0,28.0,28.03,27.91,27.96,931278.0
2024-09-13 09:40:00,27.96,28.05,27.95,28.05,575423.0,27.96,28.05,27.95,28.05,575423.0
2024-09-13 09:45:00,28.05,28.1,27.99,28.03,872366.0,28.05,28.1,27.99,28.03,872366.0
2024-09-13 09:50:00,28.03,28.03,27.88,27.94,839260.0,28.03,28.03,27.88,27.94,839260.0
2024-09-13 09:55:00,27.94,27.95,27.87,27.94,817139.0,27.94,27.95,27.87,27.94,817139.0
2024-09-13 10:00:00,27.94,27.98,27.83,27.9,800834.0,27.94,27.98,27.83,27.9,800834.0
2024-09-13 10:05:00,27.89,27.93,27.85,27.93,471280.0,27.89,27.93,27.85,27.93,471280.0
2024-09-13 10:10:00,27.92,28.0,27.88,27.99,725282.0,27.92,28.0,27.88,27.99,725282.0
2024-09-13 10:15:00,27.99,28.06,27.98,28.0,523462.0,27.99,28.06,27.98,28.0,523462.0
2024-09-13 10:20:00,28.0,28.04,27.98,28.01,231218.0,28.0,28.04,27.98,28.01,231218.0
2024-09-13 10:25:00,28.02,28.02,27.95,27.98,396706.0,28.02,28.02,27.95,27.98,396706.0
2024-09-13 10:30:00,27.98,27.98,27.92,27.95,346576.0,27.98,27.98,27.92,27.95,346576.0
2024-09-13 10:35:00,27.95,27.96,27.89,27.94,488033.0,27.95,27.96,27.89,27.94,488033.0
2024-09-13 10:40:00,27.94,28.01,27.93,27.99,358443.0,27.94,28.01,27.93,27.99,358443.0
2024-09-13 10:45:00,27.99,27.99,27.94,27.98,228602.0,27.99,27.99,27.94,27.98,228602.0
2024-09-13 10:50:00,27.97,27.99,27.91,27.92,174037.0,27.97,27.99,27.91,27.92,174037.0
2024-09-13 10:55:00,27.92,27.97,27.88,27.93,386670.0,27.92,27.97,27.88,27.93,386670.0
2024-09-13 11:00:00,27.93,27.93,27.76,27.77,669647.0,27.93,27.93,27.76,27.77,669647.0
2024-09-13 11:05:00,27.77,27.85,27.76,27.85,310736.0,27.77,27.85,27.76,27.85,310736.0
2024-09-13 11:10:00,27.84,27.87,27.81,27.81,323131.0,27.84,27.87,27.81,27.81,323131.0
2024-09-13 11:15:00,27.82,27.88,27.8,27.86,234023.0,27.82,27.88,27.8,27.86,234023.0
2024-09-13 11:20:00,27.85,27.97,27.84,27.96,376569.0,27.85,27.97,27.84,27.96,376569.0
2024-09-13 11:25:00,27.95,27.98,27.93,27.94,191008.0,27.95,27.98,27.93,27.94,191008.0
2024-09-13 11:30:00,27.94,28.0,27.94,28.0,183865.0,27.94,28.0,27.94,28.0,183865.0
2024-09-13 11:35:00,28.0,28.07,27.99,28.07,336879.0,28.0,28.07,27.99,28.07,336879.0
2024-09-13 11:40:00,28.07,28.11,28.06,28.09,453787.0,28.07,28.11,28.06,28.09,453787.0
2024-09-13 11:45:00,28.08,28.09,28.07,28.08,249138.0,28.08,28.09,28.07,28.08,249138.0
2024-09-13 11:50:00,28.08,28.14,28.07,28.12,184479.0,28.08,28.14,28.07,28.12,184479.0
2024-09-13 11:55:00,28.12,28.18,28.12,28.17,177256.0,28.12,28.18,28.12,28.17,177256.0
2024-09-13 12:00:00,28.18,28.21,28.12,28.16,263456.0,28.18,28.21,28.12,28.16,263456.0
2024-09-13 12:05:00,28.15,28.2,28.15,28.19,157064.0,28.15,28.2,28.15,28.19,157064.0
2024-09-13 12:10:00,28.19,28.19,28.16,28.17,157136.0,28.19,28.19,28.16,28.17,157136.0
2024-09-13 12:15:00,28.17,28.2,28.16,28.19,259147.0,28.17,28.2,28.16,28.19,259147.0
2024-09-13 12:20:00,28.19,28.19,28.15,28.17,101845.0,28.19,28.19,28.15,28.17,101845.0
2024-09-13 12:25:00,28.17,28.2,28.16,28.17,72375.0,28.17,28.2,28.16,28.17,72375.0
2024-09-13 12:30:00,28.17,28.17,28.13,28.14,128782.0,28.17,28.17,28.13,28.14,128782.0
2024-09-13 12:35:00,28.14,28.16,28.07,28.08,290576.0,28.14,28.16,28.07,28.08,290576.0
2024-09-13 12:40:00,28.08,28.08,28.03,28.04,371930.0,28.08,28.08,28.03,28.04,371930.0
2024-09-13 12:45:00,28.03,28.07,28.02,28.05,228672.0,28.03,28.07,28.02,28.05,228672.0
2024-09-13 12:50:00,28.05,28.07,28.02,28.07,304423.0,28.05,28.07,28.02,28.07,304423.0
2024-09-13 12:55:00,28.07,28.13,28.07,28.12,582693.0,28.07,28.13,28.07,28.12,582693.0
2024-09-13 13:00:00,28.12,28.12,28.08,28.11,190233.0,28.12,28.12,28.08,28.11,190233.0
2024-09-13 13:05:00,28.11,28.12,28.06,28.06,168680.0,28.11,28.12,28.06,28.06,168680.0
2024-09-13 13:10:00,28.07,28.07,28.02,28.04,179360.0,28.07,28.07,28.02,28.04,179360.0
2024-09-13 13:15:00,28.04,28.07,28.03,28.05,217779.0,28.04,28.07,28.03,28.05,217779.0
2024-09-13 13:20:00,28.05,28.05,28.0,28.02,271130.0,28.05,28.05,28.0,28.02,271130.0
2024-09-13 13:25:00,28.02,28.02,27.96,27.96,325743.0,28.02,28.02,27.96,27.96,325743.0
2024-09-13 13:30:00,27.97,28.0,27.93,27.94,374804.0,27.97,28.0,27.93,27.94,374804.0
2024-09-13 13:35:00,27.93,27.95,27.92,27.94,118786.0,27.93,27.95,27.92,27.94,118786.0
2024-09-13 13:40:00,27.94,27.94,27.93,27.93,30973.0,27.94,27.94,27.93,27.93,30973.0
2024-09-13 13:45:00,27.94,27.96,27.91,27.95,165660.0,27.94,27.96,27.91,27.95,165660.0
2024-09-13 13:50:00,27.95,27.98,27.95,27.98,239315.0,27.95,27.98,27.95,27.98,239315.0
2024-09-13 13:55:00,27.97,27.98,27.93,27.94,117775.0,27.97,27.98,27.93,27.94,117775.0
2024-09-13 14:00:00,27.94,27.94,27.85,27.91,345463.0,27.94,27.94,27.85,27.91,345463.0
2024-09-13 14:05:00,27.91,27.98,27.9,27.98,226482.0,27.91,27.98,27.9,27.98,226482.0
2024-09-13 14:10:00,27.98,27.98,27.96,27.97,65219.0,27.98,27.98,27.96,27.97,65219.0
2024-09-13 14:15:00,27.96,27.99,27.96,27.98,146167.0,27.96,27.99,27.96,27.98,146167.0
2024-09-13 14:20:00,27.98,27.99,27.96,27.97,103281.0,27.98,27.99,27.96,27.97,103281.0
2024-09-13 14:25:00,27.97,27.99,27.96,27.99,83880.0,27.97,27.99,27.96,27.99,83880.0
2024-09-13 14:30:00,27.98,27.99,27.95,27.96,131910.0,27.98,27.99,27.95,27.96,131910.0
2024-09-13 14:35:00,27.96,27.96,27.92,27.93,109478.0,27.96,27.96,27.92,27.93,109478.0
2024-09-13 14:40:00,27.93,27.94,27.92,27.93,220590.0,27.93,27.94,27.92,27.93,220590.0
2024-09-13 14:45:00,27.93,27.96,27.92,27.94,108643.0,27.93,27.96,27.92,27.94,108643.0
2024-09-13 14:50:00,27.93,27.94,27.9,27.92,109319.0,27.93,27.94,27.9,27.92,109319.0
2024-09-13 14:55:00,27.91,27.93,27.89,27.92,66951.0,27.91,27.93,27.89,27.92,66951.0
2024-09-13 15:00:00,27.92,27.92,27.87,27.88,83070.0,27.92,27.92,27.87,27.88,83070.0
2024-09-13 15:05:00,27.88,27.91,27.87,27.89,87363.0,27.88,27.91,27.87,27.89,87363.0
2024-09-13 15:10:00,27.89,27.9,27.86,27.87,102570.0,27.89,27.9,27.86,27.87,102570.0
2024-09-13 15:15:00,27.87,27.9,27.86,27.88,135424.0,27.87,27.9,27.86,27.88,135424.0
2024-09-13 15:20:00,27.89,27.92,27.87,27.92,155703.0,27.89,27.92,27.87,27.92,155703.0
2024-09-13 15:25:00,27.92,27.94,27.91,27.93,102495.0,27.92,27.94,27.91,27.93,102495.0
2024-09-13 15:30:00,27.93,27.97,27.92,27.96,121105.0,27.93,27.97,27.92,27.96,121105.0
2024-09-13 15:35:00,27.96,27.98,27.93,27.94,493574.0,27.96,27.98,27.93,27.94,493574.0
2024-09-13 15:40:00,27.94,27.96,27.93,27.96,396489.0,27.94,27.96,27.93,27.96,396489.0
2024-09-13 15:45:00,27.96,27.98,27.95,27.96,183346.0,27.96,27.98,27.95,27.96,183346.0
2024-09-13 15:50:00,27.96,28.02,27.96,28.01,758392.0,27.96,28.02,27.96,28.01,758392.0
2024-09-13 15:55:00,28.01,28.04,28.01,28.03,1193940.0,28.01,28.04,28.01,28.03,1193940.0
2024-09-16 09:30:00,28.27,28.29,28.16,28.18,556902.0,28.27,28.29,28.16,28.18,556902.0
2024-09-16 09:35:00,28.18,28.2,28.08,28.2,443323.0,28.18,28.2,28.08,28.2,443323.0
2024-09-16 09:40:00,28.2,28.21,28.08,28.11,253645.0,28.2,28.21,28.08,28.11,253645.0
2024-09-16 09:45:00,28.12,28.21,28.11,28.2,451076.0,28.12,28.21,28.11,28.2,451076.0
2024-09-16 09:50:00,28.2,28.25,28.17,28.24,416348.0,28.2,28.25,28.17,28.24,416348.0
2024-09-16 09:55:00,28.24,28.27,28.23,28.23,194512.0,28.24,28.27,28.23,28.23,194512.0
2024-09-16 10:00:00,28.23,28.23,28.1,28.14,346279.0,28.23,28.23,28.1,28.14,346279.0
2024-09-16 10:05:00,28.15,28.19,28.1,28.16,229509.0,28.15,28.19,28.1,28.16,229509.0
2024-09-16 10:10:00,28.15,28.19,28.11,28.12,350230.0,28.15,28.19,28.11,28.12,350230.0
2024-09-16 10:15:00,28.12,28.13,28.08,28.09,236598.0,28.12,28.13,28.08,28.09,236598.0
2024-09-16 10:20:00,28.1,28.1,28.0,28.07,459706.0,28.1,28.1,28.0,28.07,459706.0
2024-09-16 10:25:00,28.07,28.09,28.0,28.05,315341.0,28.07,28.09,28.0,28.05,315341.0
2024-09-16 10:30:00,28.05,28.05,27.9,27.93,779147.0,28.05,28.05,27.9,27.93,779147.0
2024-09-16 10:35:00,27.92,27.98,27.92,27.98,847810.0,27.92,27.98,27.92,27.98,847810.0
2024-09-16 10:40:00,27.98,28.0,27.95,27.96,267897.0,27.98,28.0,27.95,27.96,267897.0
2024-09-16 10:45:00,27.96,27.98,27.92,27.98,156935.0,27.96,27.98,27.92,27.98,156935.0
2024-09-16 10:50:00,27.98,28.0,27.95,27.97,146316.0,27.98,28.0,27.95,27.97,146316.0
2024-09-16 10:55:00,27.97,28.01,27.96,28.0,154442.0,27.97,28.01,27.96,28.0,154442.0
2024-09-16 11:00:00,28.01,28.07,27.98,28.06,229545.0,28.01,28.07,27.98,28.06,229545.0
2024-09-16 11:05:00,28.06,28.07,28.0,28.05,333991.0,28.06,28.07,28.0,28.05,333991.0
2024-09-16 11:10:00,28.05,28.07,28.03,28.05,123439.0,28.05,28.07,28.03,28.05,123439.0
2024-09-16 11:15:00,28.05,28.05,27.96,27.97,122052.0,28.05,28.05,27.96,27.97,122052.0
2024-09-16 11:20:00,27.97,28.01,27.95,28.01,78938.0,27.97,28.01,27.95,28.01,78938.0
2024-09-16 11:25:00,28.01,28.05,28.01,28.04,126027.0,28.01,28.05,28.01,28.04,126027.0
2024-09-16 11:30:00,28.04,28.04,28.01,28.02,72246.0,28.04,28.04,28.01,28.02,72246.0
2024-09-16 11:35:00,28.02,28.03,27.98,28.01,91297.0,28.02,28.03,27.98,28.01,91297.0
2024-09-16 11:40:00,28.01,28.01,27.97,28.01,73637.0,28.01,28.01,27.97,28.01,73637.0
2024-09-16 11:45:00,28.01,28.02,27.98,28.02,79140.0,28.01,28.02,27.98,28.02,79140.0
2024-09-16 11:50:00,28.02,28.03,27.99,28.02,86071.0,28.02,28.03,27.99,28.02,86071.0
2024-09-16 11:55:00,28.01,28.04,28.0,28.02,54319.0,28.01,28.04,28.0,28.02,54319.0
2024-09-16 12:00:00,28.02,28.04,28.0,28.01,106436.0,28.02,28.04,28.0,28.01,106436.0
2024-09-16 12:05:00,28.01,28.05,28.0,28.03,77617.0,28.01,28.05,28.0,28.03,77617.0
2024-09-16 12:10:00,28.04,28.04,27.98,27.99,70581.0,28.04,28.04,27.98,27.99,70581.0
2024-09-16 12:15:00,27.99,28.03,27.98,28.03,42736.0,27.99,28.03,27.98,28.03,42736.0
2024-09-16 12:20:00,28.03,28.07,28.03,28.05,160970.0,28.03,28.07,28.03,28.05,160970.0
2024-09-16 12:25:00,28.05,28.09,28.05,28.09,117928.0,28.05,28.09,28.05,28.09,117928.0
2024-09-16 12:30:00,28.09,28.09,28.02,28.04,60369.0,28.09,28.09,28.02,28.04,60369.0
2024-09-16 12:35:00,28.03,28.05,28.02,28.02,44238.0,28.03,28.05,28.02,28.02,44238.0
2024-09-16 12:40:00,28.02,28.04,28.01,28.04,61201.0,28.02,28.04,28.01,28.04,61201.0
2024-09-16 12:45:00,28.04,28.07,28.03,28.05,110724.0,28.04,28.07,28.03,28.05,110724.0
2024-09-16 12:50:00,28.05,28.06,28.03,28.05,63719.0,28.05,28.06,28.03,28.05,63719.0
2024-09-16 12:55:00,28.05,28.08,28.05,28.08,64758.0,28.05,28.08,28.05,28.08,64758.0
2024-09-16 13:00:00,28.08,28.09,28.04,28.05,56490.0,28.08,28.09,28.04,28.05,56490.0
2024-09-16 13:05:00,28.05,28.06,28.03,28.06,26040.0,28.05,28.06,28.03,28.06,26040.0
2024-09-16 13:10:00,28.06,28.06,28.03,28.03,33737.0,28.06,28.06,28.03,28.03,33737.0
2024-09-16 13:15:00,28.03,28.05,28.03,28.04,44738.0,28.03,28.05,28.03,28.04,44738.0
2024-09-16 13:20:00,28.04,28.08,28.03,28.08,61184.0,28.04,28.08,28.03,28.08,61184.0
2024-09-16 13:25:00,28.08,28.08,28.05,28.07,79716.0,28.08,28.08,28.05,28.07,79716.0
2024-09-16 13:30:00,28.06,28.07,28.05,28.07,31933.0,28.06,28.07,28.05,28.07,31933.0
2024-09-16 13:35:00,28.07,28.1,28.06,28.1,85436.0,28.07,28.1,28.06,28.1,85436.0
2024-09-16 13:40:00,28.1,28.12,28.09,28.12,83334.0,28.1,28.12,28.09,28.12,83334.0
2024-09-16 13:45:00,28.12,28.14,28.11,28.14,85490.0,28.12,28.14,28.11,28.14,85490.0
2024-09-16 13:50:00,28.14,28.14,28.09,28.1,240254.0,28.14,28.14,28.09,28.1,240254.0
2024-09-16 13:55:00,28.1,28.12,28.09,28.11,84046.0,28.1,28.12,28.09,28.11,84046.0
2024-09-16 14:00:00,28.12,28.12,28.09,28.11,106966.0,28.12,28.12,28.09,28.11,106966.0
2024-09-16 14:05:00,28.11,28.12,28.1,28.12,144681.0,28.11,28.12,28.1,28.12,144681.0
2024-09-16 14:10:00,28.11,28.12,28.09,28.1,62764.0,28.11,28.12,28.09,28.1,62764.0
2024-09-16 14:15:00,28.09,28.1,28.06,28.06,119054.0,28.09,28.1,28.06,28.06,119054.0
2024-09-16 14:20:00,28.06,28.07,28.03,28.04,106221.0,28.06,28.07,28.03,28.04,106221.0
2024-09-16 14:25:00,28.05,28.06,28.04,28.06,85239.0,28.05,28.06,28.04,28.06,85239.0
2024-09-16 14:30:00,28.05,28.06,28.03,28.04,209541.0,28.05,28.06,28.03,28.04,209541.0
2024-09-16 14:35:00,28.03,28.05,28.03,28.05,74631.0,28.03,28.05,28.03,28.05,74631.0
2024-09-16 14:40:00,28.05,28.06,28.03,28.04,45450.0,28.05,28.06,28.03,28.04,45450.0
2024-09-16 14:45:00,28.03,28.04,28.02,28.03,38350.0,28.03,28.04,28.02,28.03,38350.0
2024-09-16 14:50:00,28.04,28.04,28.03,28.04,20673.0,28.04,28.04,28.03,28.04,20673.0
2024-09-16 14:55:00,28.04,28.06,28.03,28.06,23327.0,28.04,28.06,28.03,28.06,23327.0
2024-09-16 15:00:00,28.06,28.06,28.03,28.03,37616.0,28.06,28.06,28.03,28.03,37616.0
2024-09-16 15:05:00,28.03,28.04,28.02,28.04,47127.0,28.03,28.04,28.02,28.04,47127.0
2024-09-16 15:10:00,28.04,28.04,28.02,28.02,38328.0,28.04,28.04,28.02,28.02,38328.0
2024-09-16 15:15:00,28.03,28.03,28.01,28.03,58746.0,28.03,28.03,28.01,28.03,58746.0
2024-09-16 15:20:00,28.03,28.05,28.02,28.05,141549.0,28.03,28.05,28.02,28.05,141549.0
2024-09-16 15:25:00,28.05,28.05,28.04,28.05,49133.0,28.05,28.05,28.04,28.05,49133.0
2024-09-16 15:30:00,28.05,28.07,28.04,28.07,99908.0,28.05,28.07,28.04,28.07,99908.0
2024-09-16 15:35:00,28.06,28.07,28.05,28.07,63636.0,28.06,28.07,28.05,28.07,63636.0
2024-09-16 15:40:00,28.07,28.07,28.06,28.07,137524.0,28.07,28.07,28.06,28.07,137524.0
2024-09-16 15:45:00,28.07,28.07,28.05,28.06,301550.0,28.07,28.07,28.05,28.06,301550.0
2024-09-16 15:50:00,28.06,28.07,28.05,28.07,244902.0,28.06,28.07,28.05,28.07,244902.0
2024-09-16 15:55:00,28.07,28.08,28.05,28.06,336116.0,28.07,28.08,28.05,28.06,336116.0
2024-09-17 09:30:00,28.02,28.03,27.97,28.02,319700.0,28.02,28.03,27.97,28.02,319700.0
2024-09-17 09:35:00,28.02,28.06,27.98,28.0,230368.0,28.02,28.06,27.98,28.0,230368.0
2024-09-17 09:40:00,28.0,28.1,27.98,28.04,254997.0,28.0,28.1,27.98,28.04,254997.0
2024-09-17 09:45:00,28.05,28.15,28.05,28.14,283955.0,28.05,28.15,28.05,28.14,283955.0
2024-09-17 09:50:00,28.14,28.23,28.11,28.12,521218.0,28.14,28.23,28.11,28.12,521218.0
2024-09-17 09:55:00,28.12,28.17,28.07,28.14,243424.0,28.12,28.17,28.07,28.14,243424.0
2024-09-17 10:00:00,28.13,28.19,28.12,28.18,206313.0,28.13,28.19,28.12,28.18,206313.0
2024-09-17 10:05:00,28.17,28.24,28.15,28.21,232549.0,28.17,28.24,28.15,28.21,232549.0
2024-09-17 10:10:00,28.22,28.26,28.2,28.24,466229.0,28.22,28.26,28.2,28.24,466229.0
2024-09-17 10:15:00,28.23,28.27,28.22,28.24,267479.0,28.23,28.27,28.22,28.24,267479.0
2024-09-17 10:20:00,28.25,28.26,28.22,28.25,266731.0,28.25,28.26,28.22,28.25,266731.0
2024-09-17 10:25:00,28.25,28.25,28.16,28.23,411906.0,28.25,28.25,28.16,28.23,411906.0
2024-09-17 10:30:00,28.23,28.23,28.17,28.21,218905.0,28.23,28.23,28.17,28.21,218905.0
2024-09-17 10:35:00,28.21,28.21,28.12,28.14,242689.0,28.21,28.21,28.12,28.14,242689.0
2024-09-17 10:40:00,28.15,28.15,28.07,28.09,394251.0,28.15,28.15,28.07,28.09,394251.0
2024-09-17 10:45:00,28.09,28.15,28.09,28.14,88731.0,28.09,28.15,28.09,28.14,88731.0
2024-09-17 10:50:00,28.14,28.19,28.14,28.17,272032.0,28.14,28.19,28.14,28.17,272032.0
2024-09-17 10:55:00,28.16,28.18,28.12,28.16,492777.0,28.16,28.18,28.12,28.16,492777.0
2024-09-17 11:00:00,28.16,28.17,28.14,28.15,303701.0,28.16,28.17,28.14,28.15,303701.0
2024-09-17 11:05:00,28.15,28.16,28.1,28.1,267270.0,28.15,28.16,28.1,28.1,267270.0
2024-09-17 11:10:00,28.11,28.12,28.09,28.12,62877.0,28.11,28.12,28.09,28.12,62877.0
2024-09-17 11:15:00,28.12,28.12,28.08,28.08,203102.0,28.12,28.12,28.08,28.08,203102.0
2024-09-17 11:20:00,28.08,28.09,28.06,28.06,121398.0,28.08,28.09,28.06,28.06,121398.0
2024-09-17 11:25:00,28.07,28.08,28.01,28.03,382041.0,28.07,28.08,28.01,28.03,382041.0
2024-09-17 11:30:00,28.02,28.05,27.89,27.94,603386.0,28.02,28.05,27.89,27.94,603386.0
2024-09-17 11:35:00,27.94,28.02,27.93,27.97,206854.0,27.94,28.02,27.93,27.97,206854.0
2024-09-17 11:40:00,27.96,28.03,27.93,28.01,199385.0,27.96,28.03,27.93,28.01,199385.0
2024-09-17 11:45:00,28.01,28.02,27.98,28.01,178986.0,28.01,28.02,27.98,28.01,178986.0
2024-09-17 11:50:00,28.01,28.04,28.01,28.03,38507.0,28.01,28.04,28.01,28.03,38507.0
2024-09-17 11:55:00,28.03,28.03,27.99,27.99,104665.0,28.03,28.03,27.99,27.99,104665.0
2024-09-17 12:00:00,28.0,28.0,27.92,27.95,143744.0,28.0,28.0,27.92,27.95,143744.0
2024-09-17 12:05:00,27.95,27.97,27.93,27.97,76582.0,27.95,27.97,27.93,27.97,76582.0
2024-09-17 12:10:00,27.98,27.98,27.94,27.96,125928.0,27.98,27.98,27.94,27.96,125928.0
2024-09-17 12:15:00,27.96,27.97,27.94,27.94,78257.0,27.96,27.97,27.94,27.94,78257.0
2024-09-17 12:20:00,27.95,27.98,27.9,27.92,107318.0,27.95,27.98,27.9,27.92,107318.0
2024-09-17 12:25:00,27.92,27.98,27.91,27.98,148790.0,27.92,27.98,27.91,27.98,148790.0
2024-09-17 12:30:00,27.97,27.99,27.94,27.97,105215.0,27.97,27.99,27.94,27.97,105215.0
2024-09-17 12:35:00,27.97,28.0,27.96,28.0,151039.0,27.97,28.0,27.96,28.0,151039.0
2024-09-17 12:40:00,27.99,28.0,27.95,27.96,74360.0,27.99,28.0,27.95,27.96,74360.0
2024-09-17 12:45:00,27.95,27.97,27.92,27.93,45644.0,27.95,27.97,27.92,27.93,45644.0
2024-09-17 12:50:00,27.92,27.96,27.92,27.95,105050.0,27.92,27.96,27.92,27.95,105050.0
2024-09-17 12:55:00,27.95,27.96,27.92,27.93,154822.0,27.95,27.96,27.92,27.93,154822.0
2024-09-17 13:00:00,27.93,27.95,27.92,27.93,78481.0,27.93,27.95,27.92,27.93,78481.0
2024-09-17 13:05:00,27.94,27.95,27.9,27.91,211124.0,27.94,27.95,27.9,27.91,211124.0
2024-09-17 13:10:00,27.91,27.93,27.83,27.89,319337.0,27.91,27.93,27.83,27.89,319337.0
2024-09-17 13:15:00,27.89,27.9,27.88,27.89,134839.0,27.89,27.9,27.88,27.89,134839.0
2024-09-17 13:20:00,27.91,27.96,27.91,27.93,120177.0,27.91,27.96,27.91,27.93,120177.0
2024-09-17 13:25:00,27.93,27.97,27.93,27.95,97911.0,27.93,27.97,27.93,27.95,97911.0
2024-09-17 13:30:00,27.96,27.96,27.93,27.93,34600.0,27.96,27.96,27.93,27.93,34600.0
2024-09-17 13:35:00,27.92,27.96,27.92,27.95,56819.0,27.92,27.96,27.92,27.95,56819.0
2024-09-17 13:40:00,27.95,27.95,27.93,27.95,85214.0,27.95,27.95,27.93,27.95,85214.0
2024-09-17 13:45:00,27.94,27.99,27.91,27.99,110379.0,27.94,27.99,27.91,27.99,110379.0
2024-09-17 13:50:00,27.99,28.02,27.99,28.01,73128.0,27.99,28.02,27.99,28.01,73128.0
2024-09-17 13:55:00,28.0,28.02,27.98,28.0,66620.0,28.0,28.02,27.98,28.0,66620.0
2024-09-17 14:00:00,28.0,28.01,27.98,27.99,60133.0,28.0,28.01,27.98,27.99,60133.0
2024-09-17 14:05:00,27.99,28.01,27.98,28.01,102482.0,27.99,28.01,27.98,28.01,102482.0
2024-09-17 14:10:00,28.01,28.02,27.98,28.0,113653.0,28.01,28.02,27.98,28.0,113653.0
2024-09-17 14:15:00,28.0,28.01,27.96,27.97,79283.0,28.0,28.01,27.96,27.97,79283.0
2024-09-17 14:20:00,27.97,27.98,27.96,27.98,72594.0,27.97,27.98,27.96,27.98,72594.0
2024-09-17 14:25:00,27.99,28.0,27.95,27.96,43788.0,27.99,28.0,27.95,27.96,43788.0
2024-09-17 14:30:00,27.96,27.99,27.95,27.99,79849.0,27.96,27.99,27.95,27.99,79849.0
2024-09-17 14:35:00,28.0,28.01,27.99,28.0,63312.0,28.0,28.01,27.99,28.0,63312.0
2024-09-17 14:40:00,28.01,28.02,28.0,28.01,96635.0,28.01,28.02,28.0,28.01,96635.0
2024-09-17 14:45:00,28.02,28.02,27.97,27.98,95144.0,28.02,28.02,27.97,27.98,95144.0
2024-09-17 14:50:00,27.98,27.98,27.96,27.98,61105.0,27.98,27.98,27.96,27.98,61105.0
2024-09-17 14:55:00,27.98,28.01,27.97,28.01,39486.0,27.98,28.01,27.97,28.01,39486.0
2024-09-17 15:00:00,28.0,28.02,27.99,28.0,93164.0,28.0,28.02,27.99,28.0,93164.0
2024-09-17 15:05:00,28.0,28.0,27.97,27.98,81551.0,28.0,28.0,27.97,27.98,81551.0
2024-09-17 15:10:00,27.98,28.0,27.97,27.99,54144.0,27.98,28.0,27.97,27.99,54144.0
2024-09-17 15:15:00,27.99,28.01,27.98,27.98,99863.0,27.99,28.01,27.98,27.98,99863.0
2024-09-17 15:20:00,27.98,27.98,27.94,27.94,370647.0,27.98,27.98,27.94,27.94,370647.0
2024-09-17 15:25:00,27.94,27.96,27.93,27.94,266764.0,27.94,27.96,27.93,27.94,266764.0
2024-09-17 15:30:00,27.95,27.96,27.92,27.94,276987.0,27.95,27.96,27.92,27.94,276987.0
2024-09-17 15:35:00,27.94,27.95,27.92,27.95,243311.0,27.94,27.95,27.92,27.95,243311.0
2024-09-17 15:40:00,27.95,27.96,27.92,27.93,366891.0,27.95,27.96,27.92,27.93,366891.0
2024-09-17 15:45:00,27.93,27.94,27.92,27.94,226748.0,27.93,27.94,27.92,27.94,226748.0
2024-09-17 15:50:00,27.93,27.95,27.92,27.94,131565.0,27.93,27.95,27.92,27.94,131565.0
2024-09-17 15:55:00,27.94,27.96,27.93,27.96,401602.0,27.94,27.96,27.93,27.96,401602.0
2024-09-18 09:30:00,27.95,27.97,27.83,27.89,442529.0,27.95,27.97,27.83,27.89,442529.0
2024-09-18 09:35:00,27.89,27.89,27.81,27.84,260642.0,27.89,27.89,27.81,27.84,260642.0
2024-09-18 09:40:00,27.84,27.84,27.79,27.83,163530.0,27.84,27.84,27.79,27.83,163530.0
2024-09-18 09:45:00,27.83,27.91,27.83,27.85,165115.0,27.83,27.91,27.83,27.85,165115.0
2024-09-18 09:50:00,27.84,27.84,27.75,27.77,238231.0,27.84,27.84,27.75,27.77,238231.0
2024-09-18 09:55:00,27.77,27.81,27.71,27.81,273318.0,27.77,27.81,27.71,27.81,273318.0
2024-09-18 10:00:00,27.81,27.82,27.77,27.8,89702.0,27.81,27.82,27.77,27.8,89702.0
2024-09-18 10:05:00,27.8,27.86,27.79,27.85,73663.0,27.8,27.86,27.79,27.85,73663.0
2024-09-18 10:10:00,27.85,27.85,27.76,27.77,103623.0,27.85,27.85,27.76,27.77,103623.0
2024-09-18 10:15:00,27.78,27.79,27.73,27.74,286532.0,27.78,27.79,27.73,27.74,286532.0
2024-09-18 10:20:00,27.74,27.74,27.65,27.74,437194.0,27.74,27.74,27.65,27.74,437194.0
2024-09-18 10:25:00,27.73,27.76,27.72,27.72,116576.0,27.73,27.76,27.72,27.72,116576.0
2024-09-18 10:30:00,27.72,27.76,27.71,27.74,92431.0,27.72,27.76,27.71,27.74,92431.0
2024-09-18 10:35:00,27.73,27.79,27.72,27.78,99144.0,27.73,27.79,27.72,27.78,99144.0
2024-09-18 10:40:00,27.78,27.81,27.73,27.75,112133.0,27.78,27.81,27.73,27.75,112133.0
2024-09-18 10:45:00,27.75,27.79,27.74,27.77,167022.0,27.75,27.79,27.74,27.77,167022.0
2024-09-18 10:50:00,27.77,27.81,27.73,27.78,129648.0,27.77,27.81,27.73,27.78,129648.0
2024-09-18 10:55:00,27.79,27.79,27.76,27.77,44837.0,27.79,27.79,27.76,27.77,44837.0
2024-09-18 11:00:00,27.77,27.8,27.76,27.79,65939.0,27.77,27.8,27.76,27.79,65939.0
2024-09-18 11:05:00,27.8,27.82,27.76,27.77,182090.0,27.8,27.82,27.76,27.77,182090.0
2024-09-18 11:10:00,27.77,27.77,27.72,27.73,62214.0,27.77,27.77,27.72,27.73,62214.0
2024-09-18 11:15:00,27.73,27.74,27.71,27.72,74993.0,27.73,27.74,27.71,27.72,74993.0
2024-09-18 11:20:00,27.73,27.77,27.72,27.77,72605.0,27.73,27.77,27.72,27.77,72605.0
2024-09-18 11:25:00,27.76,27.79,27.75,27.77,53291.0,27.76,27.79,27.75,27.77,53291.0
2024-09-18 11:30:00,27.77,27.79,27.75,27.76,73288.0,27.77,27.79,27.75,27.76,73288.0
2024-09-18 11:35:00,27.76,27.76,27.71,27.71,55600.0,27.76,27.76,27.71,27.71,55600.0
2024-09-18 11:40:00,27.71,27.72,27.66,27.68,179846.0,27.71,27.72,27.66,27.68,179846.0
2024-09-18 11:45:00,27.67,27.69,27.64,27.69,124139.0,27.67,27.69,27.64,27.69,124139.0
2024-09-18 11:50:00,27.69,27.72,27.69,27.71,40374.0,27.69,27.72,27.69,27.71,40374.0
2024-09-18 11:55:00,27.71,27.74,27.7,27.71,74747.0,27.71,27.74,27.7,27.71,74747.0
2024-09-18 12:00:00,27.72,27.73,27.68,27.7,93861.0,27.72,27.73,27.68,27.7,93861.0
2024-09-18 12:05:00,27.7,27.73,27.69,27.72,118475.0,27.7,27.73,27.69,27.72,118475.0
2024-09-18 12:10:00,27.73,27.75,27.73,27.75,75713.0,27.73,27.75,27.73,27.75,75713.0
2024-09-18 12:15:00,27.75,27.76,27.73,27.74,48905.0,27.75,27.76,27.73,27.74,48905.0
2024-09-18 12:20:00,27.75,27.76,27.73,27.75,94026.0,27.75,27.76,27.73,27.75,94026.0
2024-09-18 12:25:00,27.75,27.77,27.74,27.76,55345.0,27.75,27.77,27.74,27.76,55345.0
2024-09-18 12:30:00,27.75,27.77,27.74,27.75,93874.0,27.75,27.77,27.74,27.75,93874.0
2024-09-18 12:35:00,27.74,27.75,27.72,27.74,86051.0,27.74,27.75,27.72,27.74,86051.0
2024-09-18 12:40:00,27.74,27.76,27.73,27.75,37616.0,27.74,27.76,27.73,27.75,37616.0
2024-09-18 12:45:00,27.74,27.77,27.73,27.76,36003.0,27.74,27.77,27.73,27.76,36003.0
2024-09-18 12:50:00,27.76,27.79,27.75,27.78,29471.0,27.76,27.79,27.75,27.78,29471.0
2024-09-18 12:55:00,27.78,27.81,27.77,27.8,22792.0,27.78,27.81,27.77,27.8,22792.0
2024-09-18 13:00:00,27.8,27.8,27.75,27.77,31369.0,27.8,27.8,27.75,27.77,31369.0
2024-09-18 13:05:00,27.77,27.77,27.73,27.75,78454.0,27.77,27.77,27.73,27.75,78454.0
2024-09-18 13:10:00,27.75,27.75,27.73,27.73,215601.0,27.75,27.75,27.73,27.73,215601.0
2024-09-18 13:15:00,27.73,27.74,27.7,27.71,43526.0,27.73,27.74,27.7,27.71,43526.0
2024-09-18 13:20:00,27.71,27.71,27.67,27.68,87325.0,27.71,27.71,27.67,27.68,87325.0
2024-09-18 13:25:00,27.68,27.7,27.67,27.69,39443.0,27.68,27.7,27.67,27.69,39443.0
2024-09-18 13:30:00,27.69,27.71,27.68,27.71,79781.0,27.69,27.71,27.68,27.71,79781.0
2024-09-18 13:35:00,27.71,27.72,27.67,27.68,74652.0,27.71,27.72,27.67,27.68,74652.0
2024-09-18 13:40:00,27.67,27.71,27.67,27.69,171795.0,27.67,27.71,27.67,27.69,171795.0
2024-09-18 13:45:00,27.69,27.7,27.67,27.67,55516.0,27.69,27.7,27.67,27.67,55516.0
2024-09-18 13:50:00,27.67,27.67,27.57,27.6,353931.0,27.67,27.67,27.57,27.6,353931.0
2024-09-18 13:55:00,27.6,27.63,27.59,27.62,145900.0,27.6,27.63,27.59,27.62,145900.0
2024-09-18 14:00:00,27.63,28.11,27.62,28.04,1791776.0,27.63,28.11,27.62,28.04,1791776.0
2024-09-18 14:05:00,28.05,28.23,28.05,28.16,684675.0,28.05,28.23,28.05,28.16,684675.0
2024-09-18 14:10:00,28.15,28.24,27.98,28.16,1087878.0,28.15,28.24,27.98,28.16,1087878.0
2024-09-18 14:15:00,28.15,28.3,28.12,28.27,1037129.0,28.15,28.3,28.12,28.27,1037129.0
2024-09-18 14:20:00,28.27,28.36,28.23,28.34,826478.0,28.27,28.36,28.23,28.34,826478.0
2024-09-18 14:25:00,28.34,28.35,28.22,28.29,974352.0,28.34,28.35,28.22,28.29,974352.0
2024-09-18 14:30:00,28.29,28.5,28.29,28.48,1114308.0,28.29,28.5,28.29,28.48,1114308.0
2024-09-18 14:35:00,28.48,28.48,28.17,28.29,998112.0,28.48,28.48,28.17,28.29,998112.0
2024-09-18 14:40:00,28.3,28.31,27.92,27.96,1012034.0,28.3,28.31,27.92,27.96,1012034.0
2024-09-18 14:45:00,27.96,28.17,27.93,28.07,793762.0,27.96,28.17,27.93,28.07,793762.0
2024-09-18 14:50:00,28.06,28.17,27.92,28.11,582324.0,28.06,28.17,27.92,28.11,582324.0
2024-09-18 14:55:00,28.11,28.21,27.96,27.96,440422.0,28.11,28.21,27.96,27.96,440422.0
2024-09-18 15:00:00,27.96,27.97,27.61,27.77,2330051.0,27.96,27.97,27.61,27.77,2330051.0
2024-09-18 15:05:00,27.77,27.78,27.31,27.46,2714168.0,27.77,27.78,27.31,27.46,2714168.0
2024-09-18 15:10:00,27.46,27.67,27.38,27.63,1364175.0,27.46,27.67,27.38,27.63,1364175.0
2024-09-18 15:15:00,27.63,27.63,27.43,27.57,1423844.0,27.63,27.63,27.43,27.57,1423844.0
2024-09-18 15:20:00,27.57,27.57,27.34,27.46,880907.0,27.57,27.57,27.34,27.46,880907.0
2024-09-18 15:25:00,27.46,27.64,27.45,27.61,536863.0,27.46,27.64,27.45,27.61,536863.0
2024-09-18 15:30:00,27.62,27.63,27.46,27.47,820192.0,27.62,27.63,27.46,27.47,820192.0
2024-09-18 15:35:00,27.46,27.48,27.33,27.44,716772.0,27.46,27.48,27.33,27.44,716772.0
2024-09-18 15:40:00,27.43,27.44,27.25,27.25,779985.0,27.43,27.44,27.25,27.25,779985.0
2024-09-18 15:45:00,27.25,27.29,27.12,27.13,1434373.0,27.25,27.29,27.12,27.13,1434373.0
2024-09-18 15:50:00,27.13,27.25,27.09,27.23,1141136.0,27.13,27.25,27.09,27.23,1141136.0
2024-09-18 15:55:00,27.23,27.29,27.21,27.25,1397184.0,27.23,27.29,27.21,27.25,1397184.0
2024-09-19 09:30:00,28.25,28.26,28.16,28.17,880856.0,28.25,28.26,28.16,28.17,880856.0
2024-09-19 09:35:00,28.17,28.27,28.12,28.24,687307.0,28.17,28.27,28.12,28.24,687307.0
2024-09-19 09:40:00,28.24,28.26,28.02,28.03,928929.0,28.24,28.26,28.02,28.03,928929.0
2024-09-19 09:45:00,28.04,28.09,27.99,28.05,729225.0,28.04,28.09,27.99,28.05,729225.0
2024-09-19 09:50:00,28.04,28.07,27.94,28.07,492437.0,28.04,28.07,27.94,28.07,492437.0
2024-09-19 09:55:00,28.07,28.12,28.06,28.1,334387.0,28.07,28.12,28.06,28.1,334387.0
2024-09-19 10:00:00,28.11,28.15,28.08,28.12,194453.0,28.11,28.15,28.08,28.12,194453.0
2024-09-19 10:05:00,28.12,28.12,27.98,27.99,298149.0,28.12,28.12,27.98,27.99,298149.0
2024-09-19 10:10:00,27.98,28.0,27.92,27.96,395215.0,27.98,28.0,27.92,27.96,395215.0
2024-09-19 10:15:00,27.95,28.04,27.92,28.04,282688.0,27.95,28.04,27.92,28.04,282688.0
2024-09-19 10:20:00,28.04,28.09,28.01,28.09,157469.0,28.04,28.09,28.01,28.09,157469.0
2024-09-19 10:25:00,28.09,28.15,28.08,28.13,183055.0,28.09,28.15,28.08,28.13,183055.0
2024-09-19 10:30:00,28.13,28.18,28.12,28.18,212192.0,28.13,28.18,28.12,28.18,212192.0
2024-09-19 10:35:00,28.18,28.23,28.15,28.22,198709.0,28.18,28.23,28.15,28.22,198709.0
2024-09-19 10:40:00,28.23,28.24,28.2,28.22,251762.0,28.23,28.24,28.2,28.22,251762.0
2024-09-19 10:45:00,28.22,28.22,28.14,28.16,290974.0,28.22,28.22,28.14,28.16,290974.0
2024-09-19 10:50:00,28.16,28.2,28.13,28.17,290833.0,28.16,28.2,28.13,28.17,290833.0
2024-09-19 10:55:00,28.16,28.18,28.13,28.15,170824.0,28.16,28.18,28.13,28.15,170824.0
2024-09-19 11:00:00,28.16,28.18,28.13,28.18,119131.0,28.16,28.18,28.13,28.18,119131.0
2024-09-19 11:05:00,28.18,28.18,28.11,28.14,142516.0,28.18,28.18,28.11,28.14,142516.0
2024-09-19 11:10:00,28.14,28.16,28.11,28.12,127410.0,28.14,28.16,28.11,28.12,127410.0
2024-09-19 11:15:00,28.12,28.17,28.12,28.15,115173.0,28.12,28.17,28.12,28.15,115173.0
2024-09-19 11:20:00,28.15,28.17,28.13,28.17,115710.0,28.15,28.17,28.13,28.17,115710.0
2024-09-19 11:25:00,28.17,28.18,28.14,28.18,132277.0,28.17,28.18,28.14,28.18,132277.0
2024-09-19 11:30:00,28.18,28.19,28.15,28.18,61152.0,28.18,28.19,28.15,28.18,61152.0
2024-09-19 11:35:00,28.19,28.21,28.17,28.2,86963.0,28.19,28.21,28.17,28.2,86963.0
2024-09-19 11:40:00,28.2,28.29,28.18,28.27,140536.0,28.2,28.29,28.18,28.27,140536.0
2024-09-19 11:45:00,28.28,28.35,28.26,28.34,235758.0,28.28,28.35,28.26,28.34,235758.0
2024-09-19 11:50:00,28.34,28.35,28.28,28.32,258220.0,28.34,28.35,28.28,28.32,258220.0
2024-09-19 11:55:00,28.33,28.35,28.3,28.33,125173.0,28.33,28.35,28.3,28.33,125173.0
2024-09-19 12:00:00,28.34,28.36,28.33,28.36,131277.0,28.34,28.36,28.33,28.36,131277.0
2024-09-19 12:05:00,28.35,28.37,28.34,28.36,91846.0,28.35,28.37,28.34,28.36,91846.0
2024-09-19 12:10:00,28.36,28.38,28.31,28.34,101378.0,28.36,28.38,28.31,28.34,101378.0
2024-09-19 12:15:00,28.33,28.37,28.32,28.33,201020.0,28.33,28.37,28.32,28.33,201020.0
2024-09-19 12:20:00,28.34,28.35,28.29,28.3,107800.0,28.34,28.35,28.29,28.3,107800.0
2024-09-19 12:25:00,28.3,28.32,28.29,28.3,114121.0,28.3,28.32,28.29,28.3,114121.0
2024-09-19 12:30:00,28.3,28.33,28.3,28.33,145852.0,28.3,28.33,28.3,28.33,145852.0
2024-09-19 12:35:00,28.33,28.38,28.32,28.38,248057.0,28.33,28.38,28.32,28.38,248057.0
2024-09-19 12:40:00,28.37,28.39,28.35,28.38,92371.0,28.37,28.39,28.35,28.38,92371.0
2024-09-19 12:45:00,28.39,28.39,28.36,28.37,85602.0,28.39,28.39,28.36,28.37,85602.0
2024-09-19 12:50:00,28.37,28.38,28.34,28.36,83133.0,28.37,28.38,28.34,28.36,83133.0
2024-09-19 12:55:00,28.35,28.36,28.33,28.35,105448.0,28.35,28.36,28.33,28.35,105448.0
2024-09-19 13:00:00,28.35,28.38,28.34,28.37,45915.0,28.35,28.38,28.34,28.37,45915.0
2024-09-19 13:05:00,28.37,28.38,28.33,28.35,179429.0,28.37,28.38,28.33,28.35,179429.0
2024-09-19 13:10:00,28.35,28.35,28.31,28.33,103534.0,28.35,28.35,28.31,28.33,103534.0
2024-09-19 13:15:00,28.33,28.38,28.32,28.36,128067.0,28.33,28.38,28.32,28.36,128067.0
2024-09-19 13:20:00,28.36,28.37,28.33,28.35,61888.0,28.36,28.37,28.33,28.35,61888.0
2024-09-19 13:25:00,28.35,28.37,28.31,28.34,61995.0,28.35,28.37,28.31,28.34,61995.0
2024-09-19 13:30:00,28.34,28.36,28.32,28.35,47954.0,28.34,28.36,28.32,28.35,47954.0
2024-09-19 13:35:00,28.36,28.36,28.33,28.35,24687.0,28.36,28.36,28.33,28.35,24687.0
2024-09-19 13:40:00,28.35,28.35,28.34,28.35,35032.0,28.35,28.35,28.34,28.35,35032.0
2024-09-19 13:45:00,28.35,28.37,28.34,28.37,81441.0,28.35,28.37,28.34,28.37,81441.0
2024-09-19 13:50:00,28.37,28.38,28.35,28.36,149892.0,28.37,28.38,28.35,28.36,149892.0
2024-09-19 13:55:00,28.37,28.38,28.35,28.37,86345.0,28.37,28.38,28.35,28.37,86345.0
2024-09-19 14:00:00,28.37,28.38,28.36,28.36,151446.0,28.37,28.38,28.36,28.36,151446.0
2024-09-19 14:05:00,28.37,28.37,28.33,28.34,92144.0,28.37,28.37,28.33,28.34,92144.0
2024-09-19 14:10:00,28.33,28.34,28.27,28.28,231791.0,28.33,28.34,28.27,28.28,231791.0
2024-09-19 14:15:00,28.28,28.28,28.22,28.24,207401.0,28.28,28.28,28.22,28.24,207401.0
2024-09-19 14:20:00,28.24,28.28,28.24,28.27,113731.0,28.24,28.28,28.24,28.27,113731.0
2024-09-19 14:25:00,28.27,28.31,28.26,28.31,73402.0,28.27,28.31,28.26,28.31,73402.0
2024-09-19 14:30:00,28.31,28.32,28.29,28.3,35602.0,28.31,28.32,28.29,28.3,35602.0
2024-09-19 14:35:00,28.3,28.33,28.3,28.32,89055.0,28.3,28.33,28.3,28.32,89055.0
2024-09-19 14:40:00,28.32,28.34,28.32,28.33,44506.0,28.32,28.34,28.32,28.33,44506.0
2024-09-19 14:45:00,28.32,28.32,28.25,28.25,73580.0,28.32,28.32,28.25,28.25,73580.0
2024-09-19 14:50:00,28.25,28.28,28.24,28.28,161620.0,28.25,28.28,28.24,28.28,161620.0
2024-09-19 14:55:00,28.27,28.28,28.26,28.27,32891.0,28.27,28.28,28.26,28.27,32891.0
2024-09-19 15:00:00,28.27,28.27,28.22,28.24,279578.0,28.27,28.27,28.22,28.24,279578.0
2024-09-19 15:05:00,28.23,28.24,28.2,28.21,260902.0,28.23,28.24,28.2,28.21,260902.0
2024-09-19 15:10:00,28.21,28.23,28.2,28.21,109202.0,28.21,28.23,28.2,28.21,109202.0
2024-09-19 15:15:00,28.2,28.2,28.12,28.13,184610.0,28.2,28.2,28.12,28.13,184610.0
2024-09-19 15:20:00,28.13,28.15,28.09,28.14,244991.0,28.13,28.15,28.09,28.14,244991.0
2024-09-19 15:25:00,28.14,28.15,28.08,28.13,356557.0,28.14,28.15,28.08,28.13,356557.0
2024-09-19 15:30:00,28.14,28.14,28.1,28.11,113794.0,28.14,28.14,28.1,28.11,113794.0
2024-09-19 15:35:00,28.12,28.14,28.1,28.11,134095.0,28.12,28.14,28.1,28.11,134095.0
2024-09-19 15:40:00,28.11,28.14,28.1,28.12,170586.0,28.11,28.14,28.1,28.12,170586.0
2024-09-19 15:45:00,28.12,28.14,28.11,28.14,285674.0,28.12,28.14,28.11,28.14,285674.0
2024-09-19 15:50:00,28.13,28.14,28.09,28.11,369522.0,28.13,28.14,28.09,28.11,369522.0
2024-09-19 15:55:00,28.11,28.12,28.08,28.1,875347.0,28.11,28.12,28.08,28.1,875347.0
2024-09-20 09:30:00,28.4,28.45,28.27,28.3,1149648.0,28.4,28.45,28.27,28.3,1149648.0
2024-09-20 09:35:00,28.3,28.39,28.3,28.37,439167.0,28.3,28.39,28.3,28.37,439167.0
2024-09-20 09:40:00,28.37,28.39,28.26,28.27,307594.0,28.37,28.39,28.26,28.27,307594.0
2024-09-20 09:45:00,28.27,28.31,28.22,28.29,487021.0,28.27,28.31,28.22,28.29,487021.0
2024-09-20 09:50:00,28.29,28.32,28.26,28.3,253453.0,28.29,28.32,28.26,28.3,253453.0
2024-09-20 09:55:00,28.3,28.38,28.29,28.37,265231.0,28.3,28.38,28.29,28.37,265231.0
2024-09-20 10:00:00,28.36,28.36,28.24,28.26,248864.0,28.36,28.36,28.24,28.26,248864.0
2024-09-20 10:05:00,28.26,28.31,28.18,28.3,591972.0,28.26,28.31,28.18,28.3,591972.0
2024-09-20 10:10:00,28.3,28.33,28.25,28.27,472301.0,28.3,28.33,28.25,28.27,472301.0
2024-09-20 10:15:00,28.28,28.39,28.27,28.36,344758.0,28.28,28.39,28.27,28.36,344758.0
2024-09-20 10:20:00,28.36,28.37,28.27,28.28,541626.0,28.36,28.37,28.27,28.28,541626.0
2024-09-20 10:25:00,28.28,28.38,28.27,28.38,250574.0,28.28,28.38,28.27,28.38,250574.0
2024-09-20 10:30:00,28.38,28.43,28.35,28.42,344092.0,28.38,28.43,28.35,28.42,344092.0
2024-09-20 10:35:00,28.42,28.44,28.4,28.43,230109.0,28.42,28.44,28.4,28.43,230109.0
2024-09-20 10:40:00,28.43,28.46,28.41,28.43,366639.0,28.43,28.46,28.41,28.43,366639.0
2024-09-20 10:45:00,28.42,28.49,28.41,28.43,443239.0,28.42,28.49,28.41,28.43,443239.0
2024-09-20 10:50:00,28.44,28.46,28.4,28.42,200017.0,28.44,28.46,28.4,28.42,200017.0
2024-09-20 10:55:00,28.43,28.44,28.34,28.36,263089.0,28.43,28.44,28.34,28.36,263089.0
2024-09-20 11:00:00,28.36,28.42,28.35,28.42,364386.0,28.36,28.42,28.35,28.42,364386.0
2024-09-20 11:05:00,28.41,28.46,28.38,28.39,228023.0,28.41,28.46,28.38,28.39,228023.0
2024-09-20 11:10:00,28.39,28.4,28.28,28.29,291901.0,28.39,28.4,28.28,28.29,291901.0
2024-09-20 11:15:00,28.28,28.31,28.22,28.31,366879.0,28.28,28.31,28.22,28.31,366879.0
2024-09-20 11:20:00,28.31,28.34,28.26,28.33,158658.0,28.31,28.34,28.26,28.33,158658.0
2024-09-20 11:25:00,28.34,28.35,28.26,28.27,100448.0,28.34,28.35,28.26,28.27,100448.0
2024-09-20 11:30:00,28.26,28.34,28.24,28.32,234111.0,28.26,28.34,28.24,28.32,234111.0
2024-09-20 11:35:00,28.33,28.4,28.32,28.39,276744.0,28.33,28.4,28.32,28.39,276744.0
2024-09-20 11:40:00,28.4,28.49,28.38,28.47,531790.0,28.4,28.49,28.38,28.47,531790.0
2024-09-20 11:45:00,28.47,28.5,28.43,28.46,331970.0,28.47,28.5,28.43,28.46,331970.0
2024-09-20 11:50:00,28.46,28.5,28.44,28.45,250355.0,28.46,28.5,28.44,28.45,250355.0
2024-09-20 11:55:00,28.45,28.53,28.45,28.53,154392.0,28.45,28.53,28.45,28.53,154392.0
2024-09-20 12:00:00,28.53,28.56,28.49,28.5,390865.0,28.53,28.56,28.49,28.5,390865.0
2024-09-20 12:05:00,28.5,28.55,28.48,28.53,160151.0,28.5,28.55,28.48,28.53,160151.0
2024-09-20 12:10:00,28.54,28.59,28.53,28.59,163902.0,28.54,28.59,28.53,28.59,163902.0
2024-09-20 12:15:00,28.58,28.59,28.56,28.56,81989.0,28.58,28.59,28.56,28.56,81989.0
2024-09-20 12:20:00,28.56,28.58,28.55,28.57,156609.0,28.56,28.58,28.55,28.57,156609.0
2024-09-20 12:25:00,28.57,28.57,28.52,28.54,169826.0,28.57,28.57,28.52,28.54,169826.0
2024-09-20 12:30:00,28.54,28.56,28.53,28.54,151918.0,28.54,28.56,28.53,28.54,151918.0
2024-09-20 12:35:00,28.54,28.58,28.53,28.58,208033.0,28.54,28.58,28.53,28.58,208033.0
2024-09-20 12:40:00,28.58,28.59,28.55,28.55,101432.0,28.58,28.59,28.55,28.55,101432.0
2024-09-20 12:45:00,28.55,28.59,28.53,28.59,162909.0,28.55,28.59,28.53,28.59,162909.0
2024-09-20 12:50:00,28.58,28.6,28.56,28.56,121227.0,28.58,28.6,28.56,28.56,121227.0
2024-09-20 12:55:00,28.57,28.58,28.55,28.55,178604.0,28.57,28.58,28.55,28.55,178604.0
2024-09-20 13:00:00,28.56,28.57,28.48,28.49,711561.0,28.56,28.57,28.48,28.49,711561.0
2024-09-20 13:05:00,28.49,28.5,28.45,28.48,347719.0,28.49,28.5,28.45,28.48,347719.0
2024-09-20 13:10:00,28.49,28.51,28.47,28.49,195127.0,28.49,28.51,28.47,28.49,195127.0
2024-09-20 13:15:00,28.49,28.51,28.48,28.51,116966.0,28.49,28.51,28.48,28.51,116966.0
2024-09-20 13:20:00,28.51,28.52,28.44,28.44,149987.0,28.51,28.52,28.44,28.44,149987.0
2024-09-20 13:25:00,28.44,28.46,28.43,28.45,285545.0,28.44,28.46,28.43,28.45,285545.0
2024-09-20 13:30:00,28.45,28.49,28.43,28.48,116800.0,28.45,28.49,28.43,28.48,116800.0
2024-09-20 13:35:00,28.47,28.48,28.42,28.43,156549.0,28.47,28.48,28.42,28.43,156549.0
2024-09-20 13:40:00,28.43,28.45,28.42,28.43,149591.0,28.43,28.45,28.42,28.43,149591.0
2024-09-20 13:45:00,28.44,28.46,28.42,28.44,58651.0,28.44,28.46,28.42,28.44,58651.0
2024-09-20 13:50:00,28.44,28.45,28.4,28.41,75063.0,28.44,28.45,28.4,28.41,75063.0
2024-09-20 13:55:00,28.41,28.43,28.4,28.41,71705.0,28.41,28.43,28.4,28.41,71705.0
2024-09-20 14:00:00,28.41,28.42,28.37,28.39,164320.0,28.41,28.42,28.37,28.39,164320.0
2024-09-20 14:05:00,28.39,28.39,28.36,28.37,130472.0,28.39,28.39,28.36,28.37,130472.0
2024-09-20 14:10:00,28.37,28.4,28.36,28.37,163312.0,28.37,28.4,28.36,28.37,163312.0
2024-09-20 14:15:00,28.37,28.42,28.36,28.41,88792.0,28.37,28.42,28.36,28.41,88792.0
2024-09-20 14:20:00,28.4,28.41,28.36,28.36,74612.0,28.4,28.41,28.36,28.36,74612.0
2024-09-20 14:25:00,28.36,28.36,28.33,28.35,203335.0,28.36,28.36,28.33,28.35,203335.0
2024-09-20 14:30:00,28.35,28.36,28.34,28.34,36254.0,28.35,28.36,28.34,28.34,36254.0
2024-09-20 14:35:00,28.34,28.37,28.32,28.37,96864.0,28.34,28.37,28.32,28.37,96864.0
2024-09-20 14:40:00,28.36,28.4,28.35,28.4,105874.0,28.36,28.4,28.35,28.4,105874.0
2024-09-20 14:45:00,28.4,28.43,28.39,28.41,162419.0,28.4,28.43,28.39,28.41,162419.0
2024-09-20 14:50:00,28.42,28.44,28.4,28.44,61791.0,28.42,28.44,28.4,28.44,61791.0
2024-09-20 14:55:00,28.43,28.46,28.43,28.45,93000.0,28.43,28.46,28.43,28.45,93000.0
2024-09-20 15:00:00,28.45,28.48,28.43,28.46,93851.0,28.45,28.48,28.43,28.46,93851.0
2024-09-20 15:05:00,28.46,28.48,28.45,28.48,85899.0,28.46,28.48,28.45,28.48,85899.0
2024-09-20 15:10:00,28.48,28.49,28.44,28.46,282348.0,28.48,28.49,28.44,28.46,282348.0
2024-09-20 15:15:00,28.46,28.48,28.45,28.48,77855.0,28.46,28.48,28.45,28.48,77855.0
2024-09-20 15:20:00,28.48,28.49,28.46,28.48,123148.0,28.48,28.49,28.46,28.48,123148.0
2024-09-20 15:25:00,28.48,28.48,28.46,28.47,68394.0,28.48,28.48,28.46,28.47,68394.0
2024-09-20 15:30:00,28.48,28.49,28.46,28.46,193673.0,28.48,28.49,28.46,28.46,193673.0
2024-09-20 15:35:00,28.46,28.48,28.45,28.47,81165.0,28.46,28.48,28.45,28.47,81165.0
2024-09-20 15:40:00,28.46,28.48,28.45,28.46,185244.0,28.46,28.48,28.45,28.46,185244.0
2024-09-20 15:45:00,28.46,28.48,28.44,28.45,357069.0,28.46,28.48,28.44,28.45,357069.0
2024-09-20 15:50:00,28.45,28.46,28.42,28.43,389288.0,28.45,28.46,28.42,28.43,389288.0
2024-09-20 15:55:00,28.43,28.43,28.4,28.4,765849.0,28.43,28.43,28.4,28.4,765849.0
2024-09-23 09:30:00,28.23,28.24,28.16,28.17,550223.0,28.23,28.24,28.16,28.17,550223.0
2024-09-23 09:35:00,28.17,28.19,28.14,28.18,232731.0,28.17,28.19,28.14,28.18,232731.0
2024-09-23 09:40:00,28.18,28.25,28.17,28.22,485556.0,28.18,28.25,28.17,28.22,485556.0
2024-09-23 09:45:00,28.23,28.27,28.12,28.23,435017.0,28.23,28.27,28.12,28.23,435017.0
2024-09-23 09:50:00,28.24,28.28,28.19,28.28,402406.0,28.24,28.28,28.19,28.28,402406.0
2024-09-23 09:55:00,28.28,28.28,28.22,28.22,540307.0,28.28,28.28,28.22,28.22,540307.0
2024-09-23 10:00:00,28.22,28.26,28.15,28.2,454266.0,28.22,28.26,28.15,28.2,454266.0
2024-09-23 10:05:00,28.21,28.23,28.17,28.23,256705.0,28.21,28.23,28.17,28.23,256705.0
2024-09-23 10:10:00,28.24,28.28,28.21,28.24,376059.0,28.24,28.28,28.21,28.24,376059.0
2024-09-23 10:15:00,28.25,28.26,28.21,28.25,321106.0,28.25,28.26,28.21,28.25,321106.0
2024-09-23 10:20:00,28.25,28.28,28.2,28.28,302748.0,28.25,28.28,28.2,28.28,302748.0
2024-09-23 10:25:00,28.27,28.3,28.27,28.29,201717.0,28.27,28.3,28.27,28.29,201717.0
2024-09-23 10:30:00,28.3,28.3,28.25,28.26,215384.0,28.3,28.3,28.25,28.26,215384.0
2024-09-23 10:35:00,28.25,28.27,28.14,28.14,531438.0,28.25,28.27,28.14,28.14,531438.0
2024-09-23 10:40:00,28.14,28.2,28.08,28.2,492134.0,28.14,28.2,28.08,28.2,492134.0
2024-09-23 10:45:00,28.19,28.21,28.15,28.17,182600.0,28.19,28.21,28.15,28.17,182600.0
2024-09-23 10:50:00,28.16,28.18,28.1,28.11,160542.0,28.16,28.18,28.1,28.11,160542.0
2024-09-23 10:55:00,28.11,28.15,28.1,28.14,161114.0,28.11,28.15,28.1,28.14,161114.0
2024-09-23 11:00:00,28.13,28.14,28.02,28.05,314003.0,28.13,28.14,28.02,28.05,314003.0
2024-09-23 11:05:00,28.05,28.07,27.97,28.02,381625.0,28.05,28.07,27.97,28.02,381625.0
2024-09-23 11:10:00,28.02,28.09,28.01,28.06,127967.0,28.02,28.09,28.01,28.06,127967.0
2024-09-23 11:15:00,28.07,28.12,28.06,28.12,241289.0,28.07,28.12,28.06,28.12,241289.0
2024-09-23 11:20:00,28.11,28.14,28.1,28.14,131495.0,28.11,28.14,28.1,28.14,131495.0
2024-09-23 11:25:00,28.13,28.18,28.12,28.17,162992.0,28.13,28.18,28.12,28.17,162992.0
2024-09-23 11:30:00,28.17,28.19,28.15,28.16,252601.0,28.17,28.19,28.15,28.16,252601.0
2024-09-23 11:35:00,28.16,28.18,28.14,28.17,219658.0,28.16,28.18,28.14,28.17,219658.0
2024-09-23 11:40:00,28.16,28.16,28.11,28.11,177588.0,28.16,28.16,28.11,28.11,177588.0
2024-09-23 11:45:00,28.12,28.14,28.1,28.12,76344.0,28.12,28.14,28.1,28.12,76344.0
2024-09-23 11:50:00,28.12,28.13,28.09,28.12,123921.0,28.12,28.13,28.09,28.12,123921.0
2024-09-23 11:55:00,28.12,28.13,28.03,28.05,184820.0,28.12,28.13,28.03,28.05,184820.0
2024-09-23 12:00:00,28.05,28.05,28.02,28.05,125419.0,28.05,28.05,28.02,28.05,125419.0
2024-09-23 12:05:00,28.04,28.07,28.03,28.07,406878.0,28.04,28.07,28.03,28.07,406878.0
2024-09-23 12:10:00,28.07,28.08,27.99,28.0,229483.0,28.07,28.08,27.99,28.0,229483.0
2024-09-23 12:15:00,28.0,28.0,27.95,27.96,358946.0,28.0,28.0,27.95,27.96,358946.0
2024-09-23 12:20:00,27.96,27.97,27.93,27.96,334116.0,27.96,27.97,27.93,27.96,334116.0
2024-09-23 12:25:00,27.96,28.02,27.95,28.01,299531.0,27.96,28.02,27.95,28.01,299531.0
2024-09-23 12:30:00,28.01,28.01,27.96,27.97,153592.0,28.01,28.01,27.96,27.97,153592.0
2024-09-23 12:35:00,27.97,28.01,27.97,27.99,293070.0,27.97,28.01,27.97,27.99,293070.0
2024-09-23 12:40:00,27.99,28.02,27.98,28.0,238999.0,27.99,28.02,27.98,28.0,238999.0
2024-09-23 12:45:00,28.0,28.04,27.99,28.04,198669.0,28.0,28.04,27.99,28.04,198669.0
2024-09-23 12:50:00,28.04,28.04,28.01,28.04,75479.0,28.04,28.04,28.01,28.04,75479.0
2024-09-23 12:55:00,28.03,28.06,28.02,28.05,112170.0,28.03,28.06,28.02,28.05,112170.0
2024-09-23 13:00:00,28.06,28.06,28.04,28.05,96393.0,28.06,28.06,28.04,28.05,96393.0
2024-09-23 13:05:00,28.05,28.05,28.02,28.04,46169.0,28.05,28.05,28.02,28.04,46169.0
2024-09-23 13:10:00,28.05,28.1,28.03,28.08,484971.0,28.05,28.1,28.03,28.08,484971.0
2024-09-23 13:15:00,28.07,28.11,28.06,28.11,496504.0,28.07,28.11,28.06,28.11,496504.0
2024-09-23 13:20:00,28.1,28.13,28.07,28.08,747810.0,28.1,28.13,28.07,28.08,747810.0
2024-09-23 13:25:00,28.08,28.1,28.08,28.08,72497.0,28.08,28.1,28.08,28.08,72497.0
2024-09-23 13:30:00,28.09,28.1,28.05,28.08,110631.0,28.09,28.1,28.05,28.08,110631.0
2024-09-23 13:35:00,28.08,28.11,28.07,28.09,122350.0,28.08,28.11,28.07,28.09,122350.0
2024-09-23 13:40:00,28.09,28.12,28.08,28.1,88493.0,28.09,28.12,28.08,28.1,88493.0
2024-09-23 13:45:00,28.09,28.1,28.08,28.09,34625.0,28.09,28.1,28.08,28.09,34625.0
2024-09-23 13:50:00,28.1,28.11,28.08,28.1,105378.0,28.1,28.11,28.08,28.1,105378.0
2024-09-23 13:55:00,28.09,28.1,28.09,28.1,88546.0,28.09,28.1,28.09,28.1,88546.0
2024-09-23 14:00:00,28.1,28.1,28.04,28.04,141509.0,28.1,28.1,28.04,28.04,141509.0
2024-09-23 14:05:00,28.04,28.07,28.03,28.06,237503.0,28.04,28.07,28.03,28.06,237503.0
2024-09-23 14:10:00,28.07,28.08,28.06,28.07,272241.0,28.07,28.08,28.06,28.07,272241.0
2024-09-23 14:15:00,28.07,28.08,28.04,28.06,269991.0,28.07,28.08,28.04,28.06,269991.0
2024-09-23 14:20:00,28.06,28.07,28.04,28.07,311142.0,28.06,28.07,28.04,28.07,311142.0
2024-09-23 14:25:00,28.07,28.09,28.06,28.09,145745.0,28.07,28.09,28.06,28.09,145745.0
2024-09-23 14:30:00,28.09,28.1,28.07,28.08,193283.0,28.09,28.1,28.07,28.08,193283.0
2024-09-23 14:35:00,28.08,28.08,28.04,28.05,277068.0,28.08,28.08,28.04,28.05,277068.0
2024-09-23 14:40:00,28.05,28.06,28.04,28.05,92881.0,28.05,28.06,28.04,28.05,92881.0
2024-09-23 14:45:00,28.04,28.06,28.04,28.05,118916.0,28.04,28.06,28.04,28.05,118916.0
2024-09-23 14:50:00,28.05,28.05,28.02,28.03,69861.0,28.05,28.05,28.02,28.03,69861.0
2024-09-23 14:55:00,28.02,28.04,28.01,28.03,272964.0,28.02,28.04,28.01,28.03,272964.0
2024-09-23 15:00:00,28.03,28.04,28.01,28.03,251753.0,28.03,28.04,28.01,28.03,251753.0
2024-09-23 15:05:00,28.02,28.03,28.0,28.01,368126.0,28.02,28.03,28.0,28.01,368126.0
2024-09-23 15:10:00,28.0,28.03,27.99,28.0,626080.0,28.0,28.03,27.99,28.0,626080.0
2024-09-23 15:15:00,28.0,28.01,27.99,28.0,231737.0,28.0,28.01,27.99,28.0,231737.0
2024-09-23 15:20:00,28.01,28.02,27.99,28.0,369574.0,28.01,28.02,27.99,28.0,369574.0
2024-09-23 15:25:00,28.01,28.03,28.0,28.01,480756.0,28.01,28.03,28.0,28.01,480756.0
2024-09-23 15:30:00,28.01,28.02,27.98,28.0,519102.0,28.01,28.02,27.98,28.0,519102.0
2024-09-23 15:35:00,28.01,28.02,27.99,27.99,202169.0,28.01,28.02,27.99,27.99,202169.0
2024-09-23 15:40:00,27.99,28.01,27.98,27.99,346032.0,27.99,28.01,27.98,27.99,346032.0
2024-09-23 15:45:00,27.99,27.99,27.96,27.97,610936.0,27.99,27.99,27.96,27.97,610936.0
2024-09-23 15:50:00,27.97,28.0,27.95,27.96,1345191.0,27.97,28.0,27.95,27.96,1345191.0
2024-09-23 15:55:00,27.96,27.98,27.94,27.97,684128.0,27.96,27.98,27.94,27.97,684128.0
2024-09-24 09:30:00,28.27,28.28,28.19,28.25,757375.0,28.27,28.28,28.19,28.25,757375.0
2024-09-24 09:35:00,28.25,28.3,28.2,28.21,448864.0,28.25,28.3,28.2,28.21,448864.0
2024-09-24 09:40:00,28.2,28.3,28.2,28.3,265302.0,28.2,28.3,28.2,28.3,265302.0
2024-09-24 09:45:00,28.29,28.31,28.22,28.25,550888.0,28.29,28.31,28.22,28.25,550888.0
2024-09-24 09:50:00,28.26,28.35,28.23,28.35,382548.0,28.26,28.35,28.23,28.35,382548.0
2024-09-24 09:55:00,28.35,28.37,28.3,28.33,235904.0,28.35,28.37,28.3,28.33,235904.0
2024-09-24 10:00:00,28.33,28.36,28.22,28.28,744689.0,28.33,28.36,28.22,28.28,744689.0
2024-09-24 10:05:00,28.27,28.31,28.24,28.31,416742.0,28.27,28.31,28.24,28.31,416742.0
2024-09-24 10:10:00,28.3,28.35,28.27,28.27,443550.0,28.3,28.35,28.27,28.27,443550.0
2024-09-24 10:15:00,28.28,28.32,28.23,28.25,478751.0,28.28,28.32,28.23,28.25,478751.0
2024-09-24 10:20:00,28.26,28.3,28.16,28.23,687716.0,28.26,28.3,28.16,28.23,687716.0
2024-09-24 10:25:00,28.24,28.3,28.24,28.28,258301.0,28.24,28.3,28.24,28.28,258301.0
2024-09-24 10:30:00,28.29,28.29,28.22,28.25,226945.0,28.29,28.29,28.22,28.25,226945.0
2024-09-24 10:35:00,28.24,28.3,28.2,28.28,561216.0,28.24,28.3,28.2,28.28,561216.0
2024-09-24 10:40:00,28.29,28.38,28.27,28.35,817372.0,28.29,28.38,28.27,28.35,817372.0
2024-09-24 10:45:00,28.34,28.48,28.32,28.47,1132323.0,28.34,28.48,28.32,28.47,1132323.0
2024-09-24 10:50:00,28.47,28.64,28.46,28.59,922458.0,28.47,28.64,28.46,28.59,922458.0
2024-09-24 10:55:00,28.59,28.65,28.57,28.63,683206.0,28.59,28.65,28.57,28.63,683206.0
2024-09-24 11:00:00,28.63,28.76,28.59,28.72,1216989.0,28.63,28.76,28.59,28.72,1216989.0
2024-09-24 11:05:00,28.72,28.8,28.7,28.8,921043.0,28.72,28.8,28.7,28.8,921043.0
2024-09-24 11:10:00,28.8,28.81,28.7,28.73,928099.0,28.8,28.81,28.7,28.73,928099.0
2024-09-24 11:15:00,28.72,28.76,28.69,28.7,620957.0,28.72,28.76,28.69,28.7,620957.0
2024-09-24 11:20:00,28.69,28.8,28.68,28.8,1163589.0,28.69,28.8,28.68,28.8,1163589.0
2024-09-24 11:25:00,28.79,28.9,28.79,28.89,750563.0,28.79,28.9,28.79,28.89,750563.0
2024-09-24 11:30:00,28.89,28.89,28.82,28.83,583100.0,28.89,28.89,28.82,28.83,583100.0
2024-09-24 11:35:00,28.83,28.87,28.81,28.87,329764.0,28.83,28.87,28.81,28.87,329764.0
2024-09-24 11:40:00,28.87,28.92,28.86,28.9,289472.0,28.87,28.92,28.86,28.9,289472.0
2024-09-24 11:45:00,28.9,28.93,28.84,28.86,393698.0,28.9,28.93,28.84,28.86,393698.0
2024-09-24 11:50:00,28.86,28.91,28.81,28.9,1015152.0,28.86,28.91,28.81,28.9,1015152.0
2024-09-24 11:55:00,28.9,28.95,28.88,28.94,299283.0,28.9,28.95,28.88,28.94,299283.0
2024-09-24 12:00:00,28.95,29.05,28.93,29.04,1134667.0,28.95,29.05,28.93,29.04,1134667.0
2024-09-24 12:05:00,29.04,29.17,29.03,29.14,1036920.0,29.04,29.17,29.03,29.14,1036920.0
2024-09-24 12:10:00,29.14,29.17,29.11,29.16,710149.0,29.14,29.17,29.11,29.16,710149.0
2024-09-24 12:15:00,29.15,29.19,29.12,29.14,613282.0,29.15,29.19,29.12,29.14,613282.0
2024-09-24 12:20:00,29.15,29.2,29.12,29.2,476638.0,29.15,29.2,29.12,29.2,476638.0
2024-09-24 12:25:00,29.19,29.2,29.15,29.16,509870.0,29.19,29.2,29.15,29.16,509870.0
2024-09-24 12:30:00,29.16,29.28,29.14,29.26,574095.0,29.16,29.28,29.14,29.26,574095.0
2024-09-24 12:35:00,29.26,29.29,29.24,29.28,370191.0,29.26,29.29,29.24,29.28,370191.0
2024-09-24 12:40:00,29.28,29.36,29.28,29.3,702280.0,29.28,29.36,29.28,29.3,702280.0
2024-09-24 12:45:00,29.31,29.34,29.28,29.3,637930.0,29.31,29.34,29.28,29.3,637930.0
2024-09-24 12:50:00,29.31,29.38,29.3,29.35,310089.0,29.31,29.38,29.3,29.35,310089.0
2024-09-24 12:55:00,29.35,29.37,29.33,29.36,457987.0,29.35,29.37,29.33,29.36,457987.0
2024-09-24 13:00:00,29.36,29.38,29.25,29.25,469959.0,29.36,29.38,29.25,29.25,469959.0
2024-09-24 13:05:00,29.26,29.26,29.18,29.19,366199.0,29.26,29.26,29.18,29.19,366199.0
2024-09-24 13:10:00,29.2,29.3,29.2,29.29,279744.0,29.2,29.3,29.2,29.29,279744.0
2024-09-24 13:15:00,29.29,29.31,29.25,29.27,169567.0,29.29,29.31,29.25,29.27,169567.0
2024-09-24 13:20:00,29.28,29.31,29.27,29.29,226636.0,29.28,29.31,29.27,29.29,226636.0
2024-09-24 13:25:00,29.28,29.29,29.23,29.24,219224.0,29.28,29.29,29.23,29.24,219224.0
2024-09-24 13:30:00,29.24,29.25,29.21,29.24,295725.0,29.24,29.25,29.21,29.24,295725.0
2024-09-24 13:35:00,29.24,29.25,29.2,29.21,179110.0,29.24,29.25,29.2,29.21,179110.0
2024-09-24 13:40:00,29.21,29.26,29.2,29.26,218386.0,29.21,29.26,29.2,29.26,218386.0
2024-09-24 13:45:00,29.26,29.26,29.24,29.26,214493.0,29.26,29.26,29.24,29.26,214493.0
2024-09-24 13:50:00,29.26,29.29,29.24,29.27,233722.0,29.26,29.29,29.24,29.27,233722.0
2024-09-24 13:55:00,29.28,29.3,29.26,29.29,514485.0,29.28,29.3,29.26,29.29,514485.0
2024-09-24 14:00:00,29.29,29.35,29.28,29.33,239914.0,29.29,29.35,29.28,29.33,239914.0
2024-09-24 14:05:00,29.34,29.37,29.33,29.37,447137.0,29.34,29.37,29.33,29.37,447137.0
2024-09-24 14:10:00,29.37,29.37,29.31,29.31,341561.0,29.37,29.37,29.31,29.31,341561.0
2024-09-24 14:15:00,29.32,29.37,29.3,29.36,237910.0,29.32,29.37,29.3,29.36,237910.0
2024-09-24 14:20:00,29.35,29.39,29.34,29.38,479483.0,29.35,29.39,29.34,29.38,479483.0
2024-09-24 14:25:00,29.38,29.4,29.36,29.38,281028.0,29.38,29.4,29.36,29.38,281028.0
2024-09-24 14:30:00,29.38,29.4,29.35,29.4,208723.0,29.38,29.4,29.35,29.4,208723.0
2024-09-24 14:35:00,29.4,29.4,29.38,29.4,207136.0,29.4,29.4,29.38,29.4,207136.0
2024-09-24 14:40:00,29.4,29.4,29.38,29.4,213708.0,29.4,29.4,29.38,29.4,213708.0
2024-09-24 14:45:00,29.39,29.4,29.36,29.39,257158.0,29.39,29.4,29.36,29.39,257158.0
2024-09-24 14:50:00,29.39,29.39,29.37,29.38,249083.0,29.39,29.39,29.37,29.38,249083.0
2024-09-24 14:55:00,29.38,29.39,29.37,29.39,180506.0,29.38,29.39,29.37,29.39,180506.0
2024-09-24 15:00:00,29.38,29.39,29.36,29.39,164311.0,29.38,29.39,29.36,29.39,164311.0
2024-09-24 15:05:00,29.39,29.41,29.38,29.41,381381.0,29.39,29.41,29.38,29.41,381381.0
2024-09-24 15:10:00,29.4,29.42,29.39,29.41,437130.0,29.4,29.42,29.39,29.41,437130.0
2024-09-24 15:15:00,29.41,29.44,29.4,29.44,300940.0,29.41,29.44,29.4,29.44,300940.0
2024-09-24 15:20:00,29.43,29.44,29.41,29.41,362310.0,29.43,29.44,29.41,29.41,362310.0
2024-09-24 15:25:00,29.42,29.42,29.39,29.42,237142.0,29.42,29.42,29.39,29.42,237142.0
2024-09-24 15:30:00,29.41,29.41,29.3,29.32,411512.0,29.41,29.41,29.3,29.32,411512.0
2024-09-24 15:35:00,29.33,29.39,29.32,29.39,338089.0,29.33,29.39,29.32,29.39,338089.0
2024-09-24 15:40:00,29.39,29.42,29.38,29.42,474769.0,29.39,29.42,29.38,29.42,474769.0
2024-09-24 15:45:00,29.42,29.42,29.39,29.4,453155.0,29.42,29.42,29.39,29.4,453155.0
2024-09-24 15:50:00,29.41,29.41,29.34,29.37,850307.0,29.41,29.41,29.34,29.37,850307.0
2024-09-24 15:55:00,29.36,29.4,29.34,29.38,2156398.0,29.36,29.4,29.34,29.38,2156398.0
2024-09-25 09:30:00,29.1,29.19,29.06,29.18,933673.0,29.1,29.19,29.06,29.18,933673.0
2024-09-25 09:35:00,29.18,29.21,29.12,29.19,466352.0,29.18,29.21,29.12,29.19,466352.0
2024-09-25 09:40:00,29.19,29.2,29.05,29.11,582967.0,29.19,29.2,29.05,29.11,582967.0
2024-09-25 09:45:00,29.1,29.22,29.09,29.17,863608.0,29.1,29.22,29.09,29.17,863608.0
2024-09-25 09:50:00,29.17,29.21,29.13,29.2,562238.0,29.17,29.21,29.13,29.2,562238.0
2024-09-25 09:55:00,29.2,29.23,29.16,29.23,142989.0,29.2,29.23,29.16,29.23,142989.0
2024-09-25 10:00:00,29.22,29.26,29.15,29.25,598728.0,29.22,29.26,29.15,29.25,598728.0
2024-09-25 10:05:00,29.25,29.37,29.24,29.34,767603.0,29.25,29.37,29.24,29.34,767603.0
2024-09-25 10:10:00,29.33,29.35,29.24,29.28,591488.0,29.33,29.35,29.24,29.28,591488.0
2024-09-25 10:15:00,29.28,29.31,29.27,29.27,279777.0,29.28,29.31,29.27,29.27,279777.0
2024-09-25 10:20:00,29.26,29.33,29.22,29.32,394624.0,29.26,29.33,29.22,29.32,394624.0
2024-09-25 10:25:00,29.33,29.38,29.32,29.37,285281.0,29.33,29.38,29.32,29.37,285281.0
2024-09-25 10:30:00,29.37,29.41,29.33,29.38,189650.0,29.37,29.41,29.33,29.38,189650.0
2024-09-25 10:35:00,29.38,29.42,29.31,29.32,398753.0,29.38,29.42,29.31,29.32,398753.0
2024-09-25 10:40:00,29.33,29.39,29.3,29.3,203617.0,29.33,29.39,29.3,29.3,203617.0
2024-09-25 10:45:00,29.3,29.3,29.06,29.14,1035295.0,29.3,29.3,29.06,29.14,1035295.0
2024-09-25 10:50:00,29.15,29.15,29.0,29.14,841625.0,29.15,29.15,29.0,29.14,841625.0
2024-09-25 10:55:00,29.13,29.16,29.08,29.14,350995.0,29.13,29.16,29.08,29.14,350995.0
2024-09-25 11:00:00,29.15,29.16,29.07,29.11,221304.0,29.15,29.16,29.07,29.11,221304.0
2024-09-25 11:05:00,29.11,29.13,29.05,29.1,192690.0,29.11,29.13,29.05,29.1,192690.0
2024-09-25 11:10:00,29.09,29.13,29.06,29.12,175338.0,29.09,29.13,29.06,29.12,175338.0
2024-09-25 11:15:00,29.12,29.12,29.05,29.09,233021.0,29.12,29.12,29.05,29.09,233021.0
2024-09-25 11:20:00,29.09,29.13,29.05,29.06,179957.0,29.09,29.13,29.05,29.06,179957.0
2024-09-25 11:25:00,29.05,29.11,29.02,29.08,456208.0,29.05,29.11,29.02,29.08,456208.0
2024-09-25 11:30:00,29.09,29.09,29.01,29.07,275596.0,29.09,29.09,29.01,29.07,275596.0
2024-09-25 11:35:00,29.07,29.17,29.05,29.15,206427.0,29.07,29.17,29.05,29.15,206427.0
2024-09-25 11:40:00,29.15,29.17,29.08,29.09,278671.0,29.15,29.17,29.08,29.09,278671.0
2024-09-25 11:45:00,29.1,29.11,29.05,29.07,159795.0,29.1,29.11,29.05,29.07,159795.0
2024-09-25 11:50:00,29.07,29.09,29.03,29.05,153751.0,29.07,29.09,29.03,29.05,153751.0
2024-09-25 11:55:00,29.04,29.08,29.02,29.07,279860.0,29.04,29.08,29.02,29.07,279860.0
2024-09-25 12:00:00,29.06,29.1,29.05,29.09,144873.0,29.06,29.1,29.05,29.09,144873.0
2024-09-25 12:05:00,29.09,29.11,29.04,29.04,131482.0,29.09,29.11,29.04,29.04,131482.0
2024-09-25 12:10:00,29.05,29.08,29.03,29.05,200153.0,29.05,29.08,29.03,29.05,200153.0
2024-09-25 12:15:00,29.04,29.06,29.01,29.01,148080.0,29.04,29.06,29.01,29.01,148080.0
2024-09-25 12:20:00,29.02,29.07,28.94,29.04,478508.0,29.02,29.07,28.94,29.04,478508.0
2024-09-25 12:25:00,29.04,29.08,29.04,29.05,163670.0,29.04,29.08,29.04,29.05,163670.0
2024-09-25 12:30:00,29.05,29.06,29.01,29.05,162945.0,29.05,29.06,29.01,29.05,162945.0
2024-09-25 12:35:00,29.05,29.05,28.99,28.99,261724.0,29.05,29.05,28.99,28.99,261724.0
2024-09-25 12:40:00,28.99,29.0,28.86,28.9,900704.0,28.99,29.0,28.86,28.9,900704.0
2024-09-25 12:45:00,28.9,28.9,28.8,28.85,697830.0,28.9,28.9,28.8,28.85,697830.0
2024-09-25 12:50:00,28.86,28.9,28.85,28.87,433000.0,28.86,28.9,28.85,28.87,433000.0
2024-09-25 12:55:00,28.86,28.9,28.84,28.86,397916.0,28.86,28.9,28.84,28.86,397916.0
2024-09-25 13:00:00,28.86,28.91,28.85,28.9,487010.0,28.86,28.91,28.85,28.9,487010.0
2024-09-25 13:05:00,28.9,28.92,28.87,28.88,148683.0,28.9,28.92,28.87,28.88,148683.0
2024-09-25 13:10:00,28.87,28.91,28.87,28.9,75126.0,28.87,28.91,28.87,28.9,75126.0
2024-09-25 13:15:00,28.9,28.95,28.89,28.91,417287.0,28.9,28.95,28.89,28.91,417287.0
2024-09-25 13:20:00,28.91,28.94,28.9,28.94,87010.0,28.91,28.94,28.9,28.94,87010.0
2024-09-25 13:25:00,28.94,29.0,28.93,28.99,141548.0,28.94,29.0,28.93,28.99,141548.0
2024-09-25 13:30:00,28.98,29.02,28.98,29.01,294746.0,28.98,29.02,28.98,29.01,294746.0
2024-09-25 13:35:00,29.01,29.04,28.98,29.03,109103.0,29.01,29.04,28.98,29.03,109103.0
2024-09-25 13:40:00,29.03,29.05,29.02,29.04,142243.0,29.03,29.05,29.02,29.04,142243.0
2024-09-25 13:45:00,29.03,29.04,29.0,29.04,174993.0,29.03,29.04,29.0,29.04,174993.0
2024-09-25 13:50:00,29.03,29.06,29.03,29.05,113787.0,29.03,29.06,29.03,29.05,113787.0
2024-09-25 13:55:00,29.05,29.06,29.03,29.04,108315.0,29.05,29.06,29.03,29.04,108315.0
2024-09-25 14:00:00,29.03,29.06,29.01,29.05,162887.0,29.03,29.06,29.01,29.05,162887.0
2024-09-25 14:05:00,29.05,29.06,29.02,29.03,106957.0,29.05,29.06,29.02,29.03,106957.0
2024-09-25 14:10:00,29.03,29.03,28.99,28.99,174568.0,29.03,29.03,28.99,28.99,174568.0
2024-09-25 14:15:00,29.0,29.02,28.98,29.0,189546.0,29.0,29.02,28.98,29.0,189546.0
2024-09-25 14:20:00,28.99,29.01,28.98,28.99,115185.0,28.99,29.01,28.98,28.99,115185.0
2024-09-25 14:25:00,28.99,29.03,28.99,29.03,126318.0,28.99,29.03,28.99,29.03,126318.0
2024-09-25 14:30:00,29.03,29.04,29.01,29.02,93386.0,29.03,29.04,29.01,29.02,93386.0
2024-09-25 14:35:00,29.01,29.03,29.01,29.02,192828.0,29.01,29.03,29.01,29.02,192828.0
2024-09-25 14:40:00,29.02,29.02,29.0,29.01,58954.0,29.02,29.02,29.0,29.01,58954.0
2024-09-25 14:45:00,29.02,29.03,29.0,29.02,97902.0,29.02,29.03,29.0,29.02,97902.0
2024-09-25 14:50:00,29.03,29.04,29.01,29.03,262890.0,29.03,29.04,29.01,29.03,262890.0
2024-09-25 14:55:00,29.02,29.05,29.02,29.05,93182.0,29.02,29.05,29.02,29.05,93182.0
2024-09-25 15:00:00,29.04,29.05,29.03,29.04,69315.0,29.04,29.05,29.03,29.04,69315.0
2024-09-25 15:05:00,29.04,29.05,29.02,29.03,154023.0,29.04,29.05,29.02,29.03,154023.0
2024-09-25 15:10:00,29.04,29.04,29.01,29.02,118475.0,29.04,29.04,29.01,29.02,118475.0
2024-09-25 15:15:00,29.02,29.03,29.01,29.03,98297.0,29.02,29.03,29.01,29.03,98297.0
2024-09-25 15:20:00,29.02,29.03,29.02,29.03,140421.0,29.02,29.03,29.02,29.03,140421.0
2024-09-25 15:25:00,29.03,29.03,29.01,29.02,379411.0,29.03,29.03,29.01,29.02,379411.0
2024-09-25 15:30:00,29.02,29.02,29.0,29.02,186129.0,29.02,29.02,29.0,29.02,186129.0
2024-09-25 15:35:00,29.01,29.04,29.01,29.04,270667.0,29.01,29.04,29.01,29.04,270667.0
2024-09-25 15:40:00,29.04,29.04,29.01,29.03,338462.0,29.04,29.04,29.01,29.03,338462.0
2024-09-25 15:45:00,29.03,29.06,29.02,29.05,248508.0,29.03,29.06,29.02,29.05,248508.0
2024-09-25 15:50:00,29.05,29.06,29.03,29.05,346140.0,29.05,29.06,29.03,29.05,346140.0
2024-09-25 15:55:00,29.04,29.06,29.04,29.05,648715.0,29.04,29.06,29.04,29.05,648715.0
2024-09-26 09:30:00,29.32,29.37,29.23,29.3,1036802.0,29.32,29.37,29.23,29.3,1036802.0
2024-09-26 09:35:00,29.3,29.36,29.07,29.09,787105.0,29.3,29.36,29.07,29.09,787105.0
2024-09-26 09:40:00,29.09,29.21,29.05,29.17,638593.0,29.09,29.21,29.05,29.17,638593.0
2024-09-26 09:45:00,29.17,29.21,29.01,29.02,1117442.0,29.17,29.21,29.01,29.02,1117442.0
2024-09-26 09:50:00,29.01,29.08,28.94,29.07,832675.0,29.01,29.08,28.94,29.07,832675.0
2024-09-26 09:55:00,29.07,29.2,29.05,29.17,539152.0,29.07,29.2,29.05,29.17,539152.0
2024-09-26 10:00:00,29.16,29.27,29.13,29.21,644168.0,29.16,29.27,29.13,29.21,644168.0
2024-09-26 10:05:00,29.21,29.25,29.13,29.24,403241.0,29.21,29.25,29.13,29.24,403241.0
2024-09-26 10:10:00,29.24,29.31,29.21,29.29,666307.0,29.24,29.31,29.21,29.29,666307.0
2024-09-26 10:15:00,29.29,29.34,29.26,29.32,234826.0,29.29,29.34,29.26,29.32,234826.0
2024-09-26 10:20:00,29.32,29.34,29.26,29.29,551773.0,29.32,29.34,29.26,29.29,551773.0
2024-09-26 10:25:00,29.29,29.3,29.22,29.27,340819.0,29.29,29.3,29.22,29.27,340819.0
2024-09-26 10:30:00,29.28,29.39,29.28,29.38,556859.0,29.28,29.39,29.28,29.38,556859.0
2024-09-26 10:35:00,29.39,29.44,29.35,29.44,400273.0,29.39,29.44,29.35,29.44,400273.0
2024-09-26 10:40:00,29.44,29.45,29.32,29.34,482293.0,29.44,29.45,29.32,29.34,482293.0
2024-09-26 10:45:00,29.35,29.46,29.35,29.45,448752.0,29.35,29.46,29.35,29.45,448752.0
2024-09-26 10:50:00,29.45,29.46,29.38,29.41,264286.0,29.45,29.46,29.38,29.41,264286.0
2024-09-26 10:55:00,29.41,29.42,29.27,29.3,625937.0,29.41,29.42,29.27,29.3,625937.0
2024-09-26 11:00:00,29.29,29.34,29.19,29.29,434122.0,29.29,29.34,29.19,29.29,434122.0
2024-09-26 11:05:00,29.29,29.33,29.25,29.33,242099.0,29.29,29.33,29.25,29.33,242099.0
2024-09-26 11:10:00,29.33,29.35,29.3,29.3,227688.0,29.33,29.35,29.3,29.3,227688.0
2024-09-26 11:15:00,29.31,29.33,29.24,29.26,219240.0,29.31,29.33,29.24,29.26,219240.0
2024-09-26 11:20:00,29.26,29.37,29.24,29.37,165255.0,29.26,29.37,29.24,29.37,165255.0
2024-09-26 11:25:00,29.36,29.37,29.31,29.36,322670.0,29.36,29.37,29.31,29.36,322670.0
2024-09-26 11:30:00,29.36,29.43,29.33,29.42,257494.0,29.36,29.43,29.33,29.42,257494.0
2024-09-26 11:35:00,29.42,29.43,29.35,29.41,284860.0,29.42,29.43,29.35,29.41,284860.0
2024-09-26 11:40:00,29.42,29.43,29.39,29.43,169934.0,29.42,29.43,29.39,29.43,169934.0
2024-09-26 11:45:00,29.43,29.44,29.38,29.4,142758.0,29.43,29.44,29.38,29.4,142758.0
2024-09-26 11:50:00,29.4,29.4,29.36,29.39,141749.0,29.4,29.4,29.36,29.39,141749.0
2024-09-26 11:55:00,29.4,29.41,29.37,29.38,182532.0,29.4,29.41,29.37,29.38,182532.0
2024-09-26 12:00:00,29.38,29.38,29.26,29.26,341447.0,29.38,29.38,29.26,29.26,341447.0
2024-09-26 12:05:00,29.26,29.27,29.17,29.2,251030.0,29.26,29.27,29.17,29.2,251030.0
2024-09-26 12:10:00,29.2,29.23,29.1,29.14,306042.0,29.2,29.23,29.1,29.14,306042.0
2024-09-26 12:15:00,29.14,29.28,29.14,29.26,228847.0,29.14,29.28,29.14,29.26,228847.0
2024-09-26 12:20:00,29.26,29.26,29.16,29.22,130637.0,29.26,29.26,29.16,29.22,130637.0
2024-09-26 12:25:00,29.21,29.24,29.2,29.22,96661.0,29.21,29.24,29.2,29.22,96661.0
2024-09-26 12:30:00,29.21,29.23,29.19,29.22,115279.0,29.21,29.23,29.19,29.22,115279.0
2024-09-26 12:35:00,29.23,29.24,29.18,29.2,89633.0,29.23,29.24,29.18,29.2,89633.0
2024-09-26 12:40:00,29.2,29.22,29.18,29.19,90957.0,29.2,29.22,29.18,29.19,90957.0
2024-09-26 12:45:00,29.19,29.24,29.18,29.23,137931.0,29.19,29.24,29.18,29.23,137931.0
2024-09-26 12:50:00,29.23,29.27,29.22,29.25,126675.0,29.23,29.27,29.22,29.25,126675.0
2024-09-26 12:55:00,29.26,29.26,29.15,29.17,93700.0,29.26,29.26,29.15,29.17,93700.0
2024-09-26 13:00:00,29.16,29.28,29.15,29.28,140102.0,29.16,29.28,29.15,29.28,140102.0
2024-09-26 13:05:00,29.27,29.28,29.23,29.26,68606.0,29.27,29.28,29.23,29.26,68606.0
2024-09-26 13:10:00,29.26,29.26,29.22,29.22,57983.0,29.26,29.26,29.22,29.22,57983.0
2024-09-26 13:15:00,29.23,29.23,29.19,29.2,132613.0,29.23,29.23,29.19,29.2,132613.0
2024-09-26 13:20:00,29.2,29.27,29.19,29.26,114975.0,29.2,29.27,29.19,29.26,114975.0
2024-09-26 13:25:00,29.26,29.27,29.23,29.26,76814.0,29.26,29.27,29.23,29.26,76814.0
2024-09-26 13:30:00,29.26,29.26,29.2,29.23,64353.0,29.26,29.26,29.2,29.23,64353.0
2024-09-26 13:35:00,29.22,29.27,29.21,29.27,59674.0,29.22,29.27,29.21,29.27,59674.0
2024-09-26 13:40:00,29.27,29.27,29.22,29.22,121799.0,29.27,29.27,29.22,29.22,121799.0
2024-09-26 13:45:00,29.22,29.27,29.22,29.25,110716.0,29.22,29.27,29.22,29.25,110716.0
2024-09-26 13:50:00,29.25,29.26,29.22,29.23,50363.0,29.25,29.26,29.22,29.23,50363.0
2024-09-26 13:55:00,29.23,29.26,29.21,29.24,116924.0,29.23,29.26,29.21,29.24,116924.0
2024-09-26 14:00:00,29.24,29.27,29.22,29.27,65908.0,29.24,29.27,29.22,29.27,65908.0
2024-09-26 14:05:00,29.27,29.27,29.23,29.26,75805.0,29.27,29.27,29.23,29.26,75805.0
2024-09-26 14:10:00,29.27,29.31,29.25,29.29,250275.0,29.27,29.31,29.25,29.29,250275.0
2024-09-26 14:15:00,29.29,29.33,29.28,29.33,107065.0,29.29,29.33,29.28,29.33,107065.0
2024-09-26 14:20:00,29.33,29.34,29.31,29.34,105911.0,29.33,29.34,29.31,29.34,105911.0
2024-09-26 14:25:00,29.34,29.35,29.31,29.33,115011.0,29.34,29.35,29.31,29.33,115011.0
2024-09-26 14:30:00,29.32,29.32,29.29,29.31,61054.0,29.32,29.32,29.29,29.31,61054.0
2024-09-26 14:35:00,29.3,29.34,29.29,29.34,143745.0,29.3,29.34,29.29,29.34,143745.0
2024-09-26 14:40:00,29.33,29.35,29.32,29.33,70061.0,29.33,29.35,29.32,29.33,70061.0
2024-09-26 14:45:00,29.34,29.35,29.33,29.35,61248.0,29.34,29.35,29.33,29.35,61248.0
2024-09-26 14:50:00,29.35,29.36,29.34,29.35,100515.0,29.35,29.36,29.34,29.35,100515.0
2024-09-26 14:55:00,29.35,29.36,29.31,29.32,91957.0,29.35,29.36,29.31,29.32,91957.0
2024-09-26 15:00:00,29.32,29.36,29.31,29.36,72298.0,29.32,29.36,29.31,29.36,72298.0
2024-09-26 15:05:00,29.36,29.38,29.35,29.37,94613.0,29.36,29.38,29.35,29.37,94613.0
2024-09-26 15:10:00,29.37,29.38,29.35,29.37,119312.0,29.37,29.38,29.35,29.37,119312.0
2024-09-26 15:15:00,29.36,29.38,29.34,29.35,202492.0,29.36,29.38,29.34,29.35,202492.0
2024-09-26 15:20:00,29.36,29.36,29.32,29.34,103178.0,29.36,29.36,29.32,29.34,103178.0
2024-09-26 15:25:00,29.34,29.34,29.26,29.28,160651.0,29.34,29.34,29.26,29.28,160651.0
2024-09-26 15:30:00,29.28,29.29,29.22,29.24,214300.0,29.28,29.29,29.22,29.24,214300.0
2024-09-26 15:35:00,29.25,29.29,29.24,29.29,236335.0,29.25,29.29,29.24,29.29,236335.0
2024-09-26 15:40:00,29.29,29.29,29.27,29.29,316160.0,29.29,29.29,29.27,29.29,316160.0
2024-09-26 15:45:00,29.29,29.29,29.27,29.28,205331.0,29.29,29.29,29.27,29.28,205331.0
2024-09-26 15:50:00,29.29,29.3,29.24,29.26,254387.0,29.29,29.3,29.24,29.26,254387.0
2024-09-26 15:55:00,29.25,29.28,29.24,29.26,891526.0,29.25,29.28,29.24,29.26,891526.0
2024-09-27 09:30:00,29.34,29.43,29.28,29.43,560396.0,29.34,29.43,29.28,29.43,560396.0
2024-09-27 09:35:00,29.42,29.47,29.35,29.36,1069888.0,29.42,29.47,29.35,29.36,1069888.0
2024-09-27 09:40:00,29.36,29.41,29.27,29.28,349124.0,29.36,29.41,29.27,29.28,349124.0
2024-09-27 09:45:00,29.27,29.3,29.22,29.28,570900.0,29.27,29.3,29.22,29.28,570900.0
2024-09-27 09:50:00,29.29,29.37,29.28,29.34,318426.0,29.29,29.37,29.28,29.34,318426.0
2024-09-27 09:55:00,29.33,29.36,29.27,29.33,611692.0,29.33,29.36,29.27,29.33,611692.0
2024-09-27 10:00:00,29.33,29.35,29.25,29.31,680761.0,29.33,29.35,29.25,29.31,680761.0
2024-09-27 10:05:00,29.31,29.33,29.25,29.28,173577.0,29.31,29.33,29.25,29.28,173577.0
2024-09-27 10:10:00,29.28,29.3,29.22,29.24,165188.0,29.28,29.3,29.22,29.24,165188.0
2024-09-27 10:15:00,29.23,29.24,29.15,29.16,648708.0,29.23,29.24,29.15,29.16,648708.0
2024-09-27 10:20:00,29.16,29.19,29.02,29.05,643524.0,29.16,29.19,29.02,29.05,643524.0
2024-09-27 10:25:00,29.04,29.16,29.03,29.14,341325.0,29.04,29.16,29.03,29.14,341325.0
2024-09-27 10:30:00,29.14,29.19,29.12,29.15,207604.0,29.14,29.19,29.12,29.15,207604.0
2024-09-27 10:35:00,29.15,29.22,29.11,29.12,186004.0,29.15,29.22,29.11,29.12,186004.0
2024-09-27 10:40:00,29.12,29.16,29.09,29.1,268577.0,29.12,29.16,29.09,29.1,268577.0
2024-09-27 10:45:00,29.09,29.13,28.98,29.01,461398.0,29.09,29.13,28.98,29.01,461398.0
2024-09-27 10:50:00,29.01,29.13,28.99,29.11,313175.0,29.01,29.13,28.99,29.11,313175.0
2024-09-27 10:55:00,29.1,29.11,28.97,28.99,325050.0,29.1,29.11,28.97,28.99,325050.0
2024-09-27 11:00:00,28.98,29.01,28.81,28.85,741965.0,28.98,29.01,28.81,28.85,741965.0
2024-09-27 11:05:00,28.84,28.9,28.84,28.89,352028.0,28.84,28.9,28.84,28.89,352028.0
2024-09-27 11:10:00,28.9,28.97,28.89,28.92,564363.0,28.9,28.97,28.89,28.92,564363.0
2024-09-27 11:15:00,28.92,28.97,28.9,28.93,286532.0,28.92,28.97,28.9,28.93,286532.0
2024-09-27 11:20:00,28.94,29.02,28.92,28.95,320214.0,28.94,29.02,28.92,28.95,320214.0
2024-09-27 11:25:00,28.95,29.0,28.95,28.99,98714.0,28.95,29.0,28.95,28.99,98714.0
2024-09-27 11:30:00,28.99,28.99,28.91,28.93,146557.0,28.99,28.99,28.91,28.93,146557.0
2024-09-27 11:35:00,28.92,28.94,28.85,28.87,194389.0,28.92,28.94,28.85,28.87,194389.0
2024-09-27 11:40:00,28.87,28.88,28.82,28.85,250003.0,28.87,28.88,28.82,28.85,250003.0
2024-09-27 11:45:00,28.86,28.93,28.83,28.93,142528.0,28.86,28.93,28.83,28.93,142528.0
2024-09-27 11:50:00,28.93,28.93,28.86,28.9,253476.0,28.93,28.93,28.86,28.9,253476.0
2024-09-27 11:55:00,28.91,28.93,28.87,28.88,98667.0,28.91,28.93,28.87,28.88,98667.0
2024-09-27 12:00:00,28.88,28.9,28.64,28.7,777852.0,28.88,28.9,28.64,28.7,777852.0
2024-09-27 12:05:00,28.7,28.76,28.65,28.74,1019548.0,28.7,28.76,28.65,28.74,1019548.0
2024-09-27 12:10:00,28.74,28.81,28.71,28.8,743622.0,28.74,28.81,28.71,28.8,743622.0
2024-09-27 12:15:00,28.8,28.86,28.79,28.83,199681.0,28.8,28.86,28.79,28.83,199681.0
2024-09-27 12:20:00,28.84,28.87,28.82,28.85,173864.0,28.84,28.87,28.82,28.85,173864.0
2024-09-27 12:25:00,28.85,28.87,28.81,28.82,148148.0,28.85,28.87,28.81,28.82,148148.0
2024-09-27 12:30:00,28.81,28.85,28.8,28.82,258204.0,28.81,28.85,28.8,28.82,258204.0
2024-09-27 12:35:00,28.82,28.89,28.82,28.85,182767.0,28.82,28.89,28.82,28.85,182767.0
2024-09-27 12:40:00,28.85,28.86,28.82,28.82,51179.0,28.85,28.86,28.82,28.82,51179.0
2024-09-27 12:45:00,28.83,28.84,28.77,28.78,102874.0,28.83,28.84,28.77,28.78,102874.0
2024-09-27 12:50:00,28.79,28.82,28.78,28.81,120423.0,28.79,28.82,28.78,28.81,120423.0
2024-09-27 12:55:00,28.82,28.85,28.81,28.84,149486.0,28.82,28.85,28.81,28.84,149486.0
2024-09-27 13:00:00,28.85,28.88,28.81,28.83,199424.0,28.85,28.88,28.81,28.83,199424.0
2024-09-27 13:05:00,28.82,28.84,28.81,28.82,175059.0,28.82,28.84,28.81,28.82,175059.0
2024-09-27 13:10:00,28.82,28.83,28.81,28.81,148003.0,28.82,28.83,28.81,28.81,148003.0
2024-09-27 13:15:00,28.81,28.84,28.8,28.84,133444.0,28.81,28.84,28.8,28.84,133444.0
2024-09-27 13:20:00,28.84,28.84,28.72,28.74,223921.0,28.84,28.84,28.72,28.74,223921.0
2024-09-27 13:25:00,28.74,28.76,28.67,28.71,1098569.0,28.74,28.76,28.67,28.71,1098569.0
2024-09-27 13:30:00,28.7,28.75,28.68,28.74,186715.0,28.7,28.75,28.68,28.74,186715.0
2024-09-27 13:35:00,28.75,28.76,28.68,28.68,116165.0,28.75,28.76,28.68,28.68,116165.0
2024-09-27 13:40:00,28.69,28.71,28.65,28.69,599514.0,28.69,28.71,28.65,28.69,599514.0
2024-09-27 13:45:00,28.69,28.73,28.68,28.71,212199.0,28.69,28.73,28.68,28.71,212199.0
2024-09-27 13:50:00,28.71,28.75,28.7,28.71,158534.0,28.71,28.75,28.7,28.71,158534.0
2024-09-27 13:55:00,28.71,28.72,28.68,28.7,195513.0,28.71,28.72,28.68,28.7,195513.0
2024-09-27 14:00:00,28.7,28.71,28.67,28.7,109866.0,28.7,28.71,28.67,28.7,109866.0
2024-09-27 14:05:00,28.7,28.72,28.68,28.69,77957.0,28.7,28.72,28.68,28.69,77957.0
2024-09-27 14:10:00,28.69,28.77,28.68,28.77,142739.0,28.69,28.77,28.68,28.77,142739.0
2024-09-27 14:15:00,28.76,28.79,28.75,28.76,123433.0,28.76,28.79,28.75,28.76,123433.0
2024-09-27 14:20:00,28.75,28.77,28.73,28.75,165507.0,28.75,28.77,28.73,28.75,165507.0
2024-09-27 14:25:00,28.75,28.76,28.67,28.68,1247707.0,28.75,28.76,28.67,28.68,1247707.0
2024-09-27 14:30:00,28.68,28.69,28.59,28.68,773719.0,28.68,28.69,28.59,28.68,773719.0
2024-09-27 14:35:00,28.68,28.74,28.66,28.71,108900.0,28.68,28.74,28.66,28.71,108900.0
2024-09-27 14:40:00,28.72,28.72,28.7,28.7,87744.0,28.72,28.72,28.7,28.7,87744.0
2024-09-27 14:45:00,28.71,28.77,28.71,28.77,123906.0,28.71,28.77,28.71,28.77,123906.0
2024-09-27 14:50:00,28.76,28.77,28.75,28.76,120978.0,28.76,28.77,28.75,28.76,120978.0
2024-09-27 14:55:00,28.75,28.78,28.74,28.76,138717.0,28.75,28.78,28.74,28.76,138717.0
2024-09-27 15:00:00,28.76,28.76,28.73,28.75,189884.0,28.76,28.76,28.73,28.75,189884.0
2024-09-27 15:05:00,28.75,28.76,28.73,28.75,80514.0,28.75,28.76,28.73,28.75,80514.0
2024-09-27 15:10:00,28.75,28.78,28.73,28.77,119853.0,28.75,28.78,28.73,28.77,119853.0
2024-09-27 15:15:00,28.77,28.82,28.76,28.81,157928.0,28.77,28.82,28.76,28.81,157928.0
2024-09-27 15:20:00,28.81,28.83,28.79,28.8,329474.0,28.81,28.83,28.79,28.8,329474.0
2024-09-27 15:25:00,28.81,28.82,28.79,28.81,124868.0,28.81,28.82,28.79,28.81,124868.0
2024-09-27 15:30:00,28.8,28.83,28.79,28.82,138692.0,28.8,28.83,28.79,28.82,138692.0
2024-09-27 15:35:00,28.82,28.84,28.8,28.83,206771.0,28.82,28.84,28.8,28.83,206771.0
2024-09-27 15:40:00,28.82,28.84,28.79,28.83,500324.0,28.82,28.84,28.79,28.83,500324.0
2024-09-27 15:45:00,28.83,28.86,28.82,28.86,348015.0,28.83,28.86,28.82,28.86,348015.0
2024-09-27 15:50:00,28.85,28.89,28.85,28.87,376460.0,28.85,28.89,28.85,28.87,376460.0
2024-09-27 15:55:00,28.87,28.87,28.83,28.86,868971.0,28.87,28.87,28.83,28.86,868971.0
2024-09-30 09:30:00,28.51,28.53,28.43,28.45,801040.0,28.51,28.53,28.43,28.45,801040.0
2024-09-30 09:35:00,28.44,28.5,28.37,28.38,394234.0,28.44,28.5,28.37,28.38,394234.0
2024-09-30 09:40:00,28.38,28.41,28.31,28.33,481627.0,28.38,28.41,28.31,28.33,481627.0
2024-09-30 09:45:00,28.32,28.39,28.25,28.36,726155.0,28.32,28.39,28.25,28.36,726155.0
2024-09-30 09:50:00,28.36,28.38,28.31,28.32,269749.0,28.36,28.38,28.31,28.32,269749.0
2024-09-30 09:55:00,28.31,28.39,28.29,28.34,208370.0,28.31,28.39,28.29,28.34,208370.0
2024-09-30 10:00:00,28.33,28.34,28.22,28.25,588520.0,28.33,28.34,28.22,28.25,588520.0
2024-09-30 10:05:00,28.26,28.29,28.22,28.26,467126.0,28.26,28.29,28.22,28.26,467126.0
2024-09-30 10:10:00,28.26,28.28,28.22,28.23,512821.0,28.26,28.28,28.22,28.23,512821.0
2024-09-30 10:15:00,28.22,28.26,28.2,28.26,472250.0,28.22,28.26,28.2,28.26,472250.0
2024-09-30 10:20:00,28.26,28.36,28.26,28.32,253032.0,28.26,28.36,28.26,28.32,253032.0
2024-09-30 10:25:00,28.32,28.38,28.3,28.34,305434.0,28.32,28.38,28.3,28.34,305434.0
2024-09-30 10:30:00,28.35,28.37,28.31,28.34,255861.0,28.35,28.37,28.31,28.34,255861.0
2024-09-30 10:35:00,28.34,28.43,28.33,28.42,290000.0,28.34,28.43,28.33,28.42,290000.0
2024-09-30 10:40:00,28.42,28.43,28.35,28.41,127363.0,28.42,28.43,28.35,28.41,127363.0
2024-09-30 10:45:00,28.41,28.47,28.41,28.45,159540.0,28.41,28.47,28.41,28.45,159540.0
2024-09-30 10:50:00,28.45,28.47,28.42,28.43,191697.0,28.45,28.47,28.42,28.43,191697.0
2024-09-30 10:55:00,28.43,28.47,28.42,28.42,100074.0,28.43,28.47,28.42,28.42,100074.0
2024-09-30 11:00:00,28.42,28.44,28.4,28.41,93716.0,28.42,28.44,28.4,28.41,93716.0
2024-09-30 11:05:00,28.42,28.42,28.32,28.34,237120.0,28.42,28.42,28.32,28.34,237120.0
2024-09-30 11:10:00,28.34,28.4,28.33,28.38,183760.0,28.34,28.4,28.33,28.38,183760.0
2024-09-30 11:15:00,28.38,28.42,28.37,28.38,113473.0,28.38,28.42,28.37,28.38,113473.0
2024-09-30 11:20:00,28.38,28.44,28.37,28.42,221077.0,28.38,28.44,28.37,28.42,221077.0
2024-09-30 11:25:00,28.42,28.43,28.35,28.37,58251.0,28.42,28.43,28.35,28.37,58251.0
2024-09-30 11:30:00,28.37,28.41,28.37,28.39,104098.0,28.37,28.41,28.37,28.39,104098.0
2024-09-30 11:35:00,28.4,28.42,28.35,28.36,48781.0,28.4,28.42,28.35,28.36,48781.0
2024-09-30 11:40:00,28.36,28.4,28.32,28.39,129926.0,28.36,28.4,28.32,28.39,129926.0
2024-09-30 11:45:00,28.38,28.42,28.36,28.41,126323.0,28.38,28.42,28.36,28.41,126323.0
2024-09-30 11:50:00,28.41,28.43,28.39,28.41,76644.0,28.41,28.43,28.39,28.41,76644.0
2024-09-30 11:55:00,28.41,28.44,28.4,28.43,119895.0,28.41,28.44,28.4,28.43,119895.0
2024-09-30 12:00:00,28.43,28.46,28.42,28.44,66416.0,28.43,28.46,28.42,28.44,66416.0
2024-09-30 12:05:00,28.45,28.49,28.44,28.45,52580.0,28.45,28.49,28.44,28.45,52580.0
2024-09-30 12:10:00,28.45,28.51,28.45,28.51,80908.0,28.45,28.51,28.45,28.51,80908.0
2024-09-30 12:15:00,28.51,28.51,28.45,28.46,166467.0,28.51,28.51,28.45,28.46,166467.0
2024-09-30 12:20:00,28.46,28.48,28.44,28.46,159548.0,28.46,28.48,28.44,28.46,159548.0
2024-09-30 12:25:00,28.46,28.49,28.45,28.49,50468.0,28.46,28.49,28.45,28.49,50468.0
2024-09-30 12:30:00,28.48,28.52,28.46,28.5,122123.0,28.48,28.52,28.46,28.5,122123.0
2024-09-30 12:35:00,28.49,28.53,28.49,28.5,63444.0,28.49,28.53,28.49,28.5,63444.0
2024-09-30 12:40:00,28.5,28.5,28.45,28.48,92829.0,28.5,28.5,28.45,28.48,92829.0
2024-09-30 12:45:00,28.48,28.52,28.48,28.52,63291.0,28.48,28.52,28.48,28.52,63291.0
2024-09-30 12:50:00,28.52,28.52,28.48,28.5,55038.0,28.52,28.52,28.48,28.5,55038.0
2024-09-30 12:55:00,28.49,28.54,28.49,28.53,49822.0,28.49,28.54,28.49,28.53,49822.0
2024-09-30 13:00:00,28.53,28.54,28.49,28.5,200233.0,28.53,28.54,28.49,28.5,200233.0
2024-09-30 13:05:00,28.5,28.54,28.49,28.52,35839.0,28.5,28.54,28.49,28.52,35839.0
2024-09-30 13:10:00,28.53,28.54,28.5,28.51,42585.0,28.53,28.54,28.5,28.51,42585.0
2024-09-30 13:15:00,28.51,28.51,28.48,28.49,50074.0,28.51,28.51,28.48,28.49,50074.0
2024-09-30 13:20:00,28.5,28.51,28.42,28.42,241351.0,28.5,28.51,28.42,28.42,241351.0
2024-09-30 13:25:00,28.43,28.44,28.39,28.4,87560.0,28.43,28.44,28.39,28.4,87560.0
2024-09-30 13:30:00,28.4,28.42,28.39,28.42,60182.0,28.4,28.42,28.39,28.42,60182.0
2024-09-30 13:35:00,28.42,28.43,28.41,28.42,76916.0,28.42,28.43,28.41,28.42,76916.0
2024-09-30 13:40:00,28.42,28.45,28.42,28.44,37805.0,28.42,28.45,28.42,28.44,37805.0
2024-09-30 13:45:00,28.44,28.46,28.43,28.45,71464.0,28.44,28.46,28.43,28.45,71464.0
2024-09-30 13:50:00,28.45,28.45,28.44,28.45,25595.0,28.45,28.45,28.44,28.45,25595.0
2024-09-30 13:55:00,28.45,28.47,28.4,28.41,123545.0,28.45,28.47,28.4,28.41,123545.0
2024-09-30 14:00:00,28.4,28.42,28.38,28.4,35309.0,28.4,28.42,28.38,28.4,35309.0
2024-09-30 14:05:00,28.39,28.4,28.3,28.37,172102.0,28.39,28.4,28.3,28.37,172102.0
2024-09-30 14:10:00,28.36,28.36,28.25,28.29,386069.0,28.36,28.36,28.25,28.29,386069.0
2024-09-30 14:15:00,28.28,28.31,28.22,28.22,406924.0,28.28,28.31,28.22,28.22,406924.0
2024-09-30 14:20:00,28.21,28.28,28.18,28.26,591662.0,28.21,28.28,28.18,28.26,591662.0
2024-09-30 14:25:00,28.27,28.27,28.17,28.23,255644.0,28.27,28.27,28.17,28.23,255644.0
2024-09-30 14:30:00,28.24,28.3,28.21,28.27,94997.0,28.24,28.3,28.21,28.27,94997.0
2024-09-30 14:35:00,28.26,28.32,28.25,28.3,129333.0,28.26,28.32,28.25,28.3,129333.0
2024-09-30 14:40:00,28.3,28.35,28.3,28.34,211877.0,28.3,28.35,28.3,28.34,211877.0
2024-09-30 14:45:00,28.34,28.35,28.31,28.34,139316.0,28.34,28.35,28.31,28.34,139316.0
2024-09-30 14:50:00,28.35,28.38,28.34,28.37,82853.0,28.35,28.38,28.34,28.37,82853.0
2024-09-30 14:55:00,28.37,28.39,28.35,28.36,95295.0,28.37,28.39,28.35,28.36,95295.0
2024-09-30 15:00:00,28.35,28.35,28.32,28.34,102490.0,28.35,28.35,28.32,28.34,102490.0
2024-09-30 15:05:00,28.34,28.34,28.3,28.31,118122.0,28.34,28.34,28.3,28.31,118122.0
2024-09-30 15:10:00,28.31,28.32,28.27,28.32,82633.0,28.31,28.32,28.27,28.32,82633.0
2024-09-30 15:15:00,28.31,28.32,28.29,28.32,58939.0,28.31,28.32,28.29,28.32,58939.0
2024-09-30 15:20:00,28.31,28.32,28.28,28.31,43917.0,28.31,28.32,28.28,28.31,43917.0
2024-09-30 15:25:00,28.32,28.33,28.29,28.3,138749.0,28.32,28.33,28.29,28.3,138749.0
2024-09-30 15:30:00,28.29,28.31,28.28,28.3,106330.0,28.29,28.31,28.28,28.3,106330.0
2024-09-30 15:35:00,28.3,28.38,28.3,28.37,155411.0,28.3,28.38,28.3,28.37,155411.0
2024-09-30 15:40:00,28.38,28.4,28.36,28.39,255170.0,28.38,28.4,28.36,28.39,255170.0
2024-09-30 15:45:00,28.39,28.41,28.37,28.37,260379.0,28.39,28.41,28.37,28.37,260379.0
2024-09-30 15:50:00,28.38,28.43,28.38,28.42,433573.0,28.38,28.43,28.38,28.42,433573.0
2024-09-30 15:55:00,28.43,28.44,28.4,28.42,400798.0,28.43,28.44,28.4,28.42,400798.0
2024-10-01 09:30:00,28.78,28.91,28.75,28.87,1345853.0,28.78,28.91,28.75,28.87,1345853.0
2024-10-01 09:35:00,28.86,28.93,28.8,28.84,849789.0,28.86,28.93,28.8,28.84,849789.0
2024-10-01 09:40:00,28.84,28.87,28.78,28.8,435264.0,28.84,28.87,28.78,28.8,435264.0
2024-10-01 09:45:00,28.8,28.95,28.8,28.93,752624.0,28.8,28.95,28.8,28.93,752624.0
2024-10-01 09:50:00,28.94,29.0,28.87,28.99,944673.0,28.94,29.0,28.87,28.99,944673.0
2024-10-01 09:55:00,29.0,29.06,28.97,29.01,699648.0,29.0,29.06,28.97,29.01,699648.0
2024-10-01 10:00:00,29.0,29.04,28.82,28.99,1023423.0,29.0,29.04,28.82,28.99,1023423.0
2024-10-01 10:05:00,28.98,29.02,28.87,28.87,425698.0,28.98,29.02,28.87,28.87,425698.0
2024-10-01 10:10:00,28.87,28.89,28.75,28.88,914287.0,28.87,28.89,28.75,28.88,914287.0
2024-10-01 10:15:00,28.88,28.88,28.7,28.76,763440.0,28.88,28.88,28.7,28.76,763440.0
2024-10-01 10:20:00,28.76,28.9,28.75,28.85,512788.0,28.76,28.9,28.75,28.85,512788.0
2024-10-01 10:25:00,28.86,28.88,28.77,28.84,303988.0,28.86,28.88,28.77,28.84,303988.0
2024-10-01 10:30:00,28.83,28.85,28.72,28.79,512489.0,28.83,28.85,28.72,28.79,512489.0
2024-10-01 10:35:00,28.78,28.82,28.72,28.82,289708.0,28.78,28.82,28.72,28.82,289708.0
2024-10-01 10:40:00,28.81,28.9,28.81,28.85,214356.0,28.81,28.9,28.81,28.85,214356.0
2024-10-01 10:45:00,28.85,28.89,28.76,28.77,209233.0,28.85,28.89,28.76,28.77,209233.0
2024-10-01 10:50:00,28.77,28.77,28.68,28.7,374926.0,28.77,28.77,28.68,28.7,374926.0
2024-10-01 10:55:00,28.7,28.7,28.62,28.67,321022.0,28.7,28.7,28.62,28.67,321022.0
2024-10-01 11:00:00,28.67,28.7,28.63,28.66,301920.0,28.67,28.7,28.63,28.66,301920.0
2024-10-01 11:05:00,28.66,28.67,28.54,28.55,661859.0,28.66,28.67,28.54,28.55,661859.0
2024-10-01 11:10:00,28.56,28.7,28.55,28.69,324394.0,28.56,28.7,28.55,28.69,324394.0
2024-10-01 11:15:00,28.69,28.77,28.68,28.77,246051.0,28.69,28.77,28.68,28.77,246051.0
2024-10-01 11:20:00,28.77,28.79,28.74,28.78,277429.0,28.77,28.79,28.74,28.78,277429.0
2024-10-01 11:25:00,28.78,28.82,28.78,28.81,215103.0,28.78,28.82,28.78,28.81,215103.0
2024-10-01 11:30:00,28.81,28.86,28.77,28.85,230522.0,28.81,28.86,28.77,28.85,230522.0
2024-10-01 11:35:00,28.85,28.86,28.75,28.85,545201.0,28.85,28.86,28.75,28.85,545201.0
2024-10-01 11:40:00,28.85,28.85,28.72,28.73,143169.0,28.85,28.85,28.72,28.73,143169.0
2024-10-01 11:45:00,28.73,28.79,28.71,28.76,141313.0,28.73,28.79,28.71,28.76,141313.0
2024-10-01 11:50:00,28.76,28.78,28.74,28.78,130854.0,28.76,28.78,28.74,28.78,130854.0
2024-10-01 11:55:00,28.78,28.79,28.74,28.79,85283.0,28.78,28.79,28.74,28.79,85283.0
2024-10-01 12:00:00,28.78,28.8,28.73,28.77,72767.0,28.78,28.8,28.73,28.77,72767.0
2024-10-01 12:05:00,28.77,28.83,28.76,28.83,89371.0,28.77,28.83,28.76,28.83,89371.0
2024-10-01 12:10:00,28.84,28.86,28.82,28.84,107566.0,28.84,28.86,28.82,28.84,107566.0
2024-10-01 12:15:00,28.84,28.84,28.77,28.78,73481.0,28.84,28.84,28.77,28.78,73481.0
2024-10-01 12:20:00,28.78,28.78,28.73,28.75,102295.0,28.78,28.78,28.73,28.75,102295.0
2024-10-01 12:25:00,28.76,28.8,28.73,28.73,247299.0,28.76,28.8,28.73,28.73,247299.0
2024-10-01 12:30:00,28.74,28.84,28.71,28.78,525629.0,28.74,28.84,28.71,28.78,525629.0
2024-10-01 12:35:00,28.78,28.86,28.77,28.86,199518.0,28.78,28.86,28.77,28.86,199518.0
2024-10-01 12:40:00,28.86,28.88,28.82,28.84,179779.0,28.86,28.88,28.82,28.84,179779.0
2024-10-01 12:45:00,28.84,28.89,28.81,28.87,118253.0,28.84,28.89,28.81,28.87,118253.0
2024-10-01 12:50:00,28.87,28.9,28.85,28.86,134129.0,28.87,28.9,28.85,28.86,134129.0
2024-10-01 12:55:00,28.86,28.87,28.81,28.82,178638.0,28.86,28.87,28.81,28.82,178638.0
2024-10-01 13:00:00,28.81,28.82,28.74,28.75,304706.0,28.81,28.82,28.74,28.75,304706.0
2024-10-01 13:05:00,28.76,28.79,28.73,28.79,142955.0,28.76,28.79,28.73,28.79,142955.0
2024-10-01 13:10:00,28.79,28.85,28.78,28.82,277342.0,28.79,28.85,28.78,28.82,277342.0
2024-10-01 13:15:00,28.82,28.82,28.73,28.74,171756.0,28.82,28.82,28.73,28.74,171756.0
2024-10-01 13:20:00,28.75,28.77,28.68,28.71,174531.0,28.75,28.77,28.68,28.71,174531.0
2024-10-01 13:25:00,28.71,28.74,28.68,28.7,69481.0,28.71,28.74,28.68,28.7,69481.0
2024-10-01 13:30:00,28.7,28.71,28.63,28.65,149575.0,28.7,28.71,28.63,28.65,149575.0
2024-10-01 13:35:00,28.64,28.65,28.58,28.61,278031.0,28.64,28.65,28.58,28.61,278031.0
2024-10-01 13:40:00,28.6,28.63,28.58,28.62,127033.0,28.6,28.63,28.58,28.62,127033.0
2024-10-01 13:45:00,28.62,28.63,28.56,28.59,180544.0,28.62,28.63,28.56,28.59,180544.0
2024-10-01 13:50:00,28.59,28.63,28.57,28.61,111294.0,28.59,28.63,28.57,28.61,111294.0
2024-10-01 13:55:00,28.61,28.65,28.6,28.63,147854.0,28.61,28.65,28.6,28.63,147854.0
2024-10-01 14:00:00,28.63,28.65,28.62,28.63,120421.0,28.63,28.65,28.62,28.63,120421.0
2024-10-01 14:05:00,28.63,28.64,28.59,28.59,82013.0,28.63,28.64,28.59,28.59,82013.0
2024-10-01 14:10:00,28.59,28.62,28.54,28.59,148330.0,28.59,28.62,28.54,28.59,148330.0
2024-10-01 14:15:00,28.58,28.6,28.56,28.59,66427.0,28.58,28.6,28.56,28.59,66427.0
2024-10-01 14:20:00,28.59,28.64,28.59,28.64,80407.0,28.59,28.64,28.59,28.64,80407.0
2024-10-01 14:25:00,28.64,28.65,28.61,28.64,93941.0,28.64,28.65,28.61,28.64,93941.0
2024-10-01 14:30:00,28.65,28.68,28.65,28.68,97161.0,28.65,28.68,28.65,28.68,97161.0
2024-10-01 14:35:00,28.68,28.69,28.65,28.67,115573.0,28.68,28.69,28.65,28.67,115573.0
2024-10-01 14:40:00,28.67,28.68,28.65,28.67,72993.0,28.67,28.68,28.65,28.67,72993.0
2024-10-01 14:45:00,28.67,28.68,28.63,28.64,137093.0,28.67,28.68,28.63,28.64,137093.0
2024-10-01 14:50:00,28.64,28.64,28.6,28.62,77500.0,28.64,28.64,28.6,28.62,77500.0
2024-10-01 14:55:00,28.62,28.63,28.6,28.63,25482.0,28.62,28.63,28.6,28.63,25482.0
2024-10-01 15:00:00,28.63,28.64,28.61,28.63,176290.0,28.63,28.64,28.61,28.63,176290.0
2024-10-01 15:05:00,28.63,28.64,28.61,28.63,93784.0,28.63,28.64,28.61,28.63,93784.0
2024-10-01 15:10:00,28.63,28.64,28.61,28.62,80304.0,28.63,28.64,28.61,28.62,80304.0
2024-10-01 15:15:00,28.63,28.65,28.61,28.65,72862.0,28.63,28.65,28.61,28.65,72862.0
2024-10-01 15:20:00,28.65,28.67,28.64,28.67,114735.0,28.65,28.67,28.64,28.67,114735.0
2024-10-01 15:25:00,28.67,28.69,28.65,28.67,91109.0,28.67,28.69,28.65,28.67,91109.0
2024-10-01 15:30:00,28.68,28.68,28.62,28.62,238218.0,28.68,28.68,28.62,28.62,238218.0
2024-10-01 15:35:00,28.62,28.63,28.6,28.63,98439.0,28.62,28.63,28.6,28.63,98439.0
2024-10-01 15:40:00,28.63,28.64,28.6,28.6,116075.0,28.63,28.64,28.6,28.6,116075.0
2024-10-01 15:45:00,28.61,28.63,28.58,28.62,179066.0,28.61,28.63,28.58,28.62,179066.0
2024-10-01 15:50:00,28.62,28.64,28.61,28.62,163569.0,28.62,28.64,28.61,28.62,163569.0
2024-10-01 15:55:00,28.61,28.62,28.58,28.58,587318.0,28.61,28.62,28.58,28.58,587318.0
2024-10-02 09:30:00,29.13,29.16,29.1,29.14,427903.0,29.13,29.16,29.1,29.14,427903.0
2024-10-02 09:35:00,29.14,29.19,29.12,29.15,318759.0,29.14,29.19,29.12,29.15,318759.0
2024-10-02 09:40:00,29.15,29.17,29.07,29.09,750964.0,29.15,29.17,29.07,29.09,750964.0
2024-10-02 09:45:00,29.09,29.34,29.09,29.33,1237417.0,29.09,29.34,29.09,29.33,1237417.0
2024-10-02 09:50:00,29.34,29.41,29.29,29.33,459340.0,29.34,29.41,29.29,29.33,459340.0
2024-10-02 09:55:00,29.32,29.4,29.3,29.37,282654.0,29.32,29.4,29.3,29.37,282654.0
2024-10-02 10:00:00,29.38,29.44,29.31,29.43,540182.0,29.38,29.44,29.31,29.43,540182.0
2024-10-02 10:05:00,29.43,29.46,29.4,29.42,762459.0,29.43,29.46,29.4,29.42,762459.0
2024-10-02 10:10:00,29.42,29.46,29.4,29.44,365574.0,29.42,29.46,29.4,29.44,365574.0
2024-10-02 10:15:00,29.44,29.44,29.35,29.4,486537.0,29.44,29.44,29.35,29.4,486537.0
2024-10-02 10:20:00,29.4,29.41,29.21,29.22,1065880.0,29.4,29.41,29.21,29.22,1065880.0
2024-10-02 10:25:00,29.23,29.24,29.09,29.13,715690.0,29.23,29.24,29.09,29.13,715690.0
2024-10-02 10:30:00,29.13,29.2,29.08,29.16,521903.0,29.13,29.2,29.08,29.16,521903.0
2024-10-02 10:35:00,29.14,29.16,29.0,29.01,530762.0,29.14,29.16,29.0,29.01,530762.0
2024-10-02 10:40:00,29.0,29.13,29.0,29.12,496183.0,29.0,29.13,29.0,29.12,496183.0
2024-10-02 10:45:00,29.1,29.13,28.97,29.01,275336.0,29.1,29.13,28.97,29.01,275336.0
2024-10-02 10:50:00,29.02,29.02,28.9,28.91,332164.0,29.02,29.02,28.9,28.91,332164.0
2024-10-02 10:55:00,28.92,28.93,28.85,28.87,325040.0,28.92,28.93,28.85,28.87,325040.0
2024-10-02 11:00:00,28.87,28.87,28.78,28.81,495821.0,28.87,28.87,28.78,28.81,495821.0
2024-10-02 11:05:00,28.8,28.81,28.71,28.77,472744.0,28.8,28.81,28.71,28.77,472744.0
2024-10-02 11:10:00,28.77,28.82,28.7,28.7,395979.0,28.77,28.82,28.7,28.7,395979.0
2024-10-02 11:15:00,28.7,28.82,28.68,28.8,459551.0,28.7,28.82,28.68,28.8,459551.0
2024-10-02 11:20:00,28.8,28.88,28.77,28.88,368775.0,28.8,28.88,28.77,28.88,368775.0
2024-10-02 11:25:00,28.87,28.89,28.84,28.87,261741.0,28.87,28.89,28.84,28.87,261741.0
2024-10-02 11:30:00,28.87,28.98,28.87,28.98,245977.0,28.87,28.98,28.87,28.98,245977.0
2024-10-02 11:35:00,28.98,29.01,28.94,28.96,324023.0,28.98,29.01,28.94,28.96,324023.0
2024-10-02 11:40:00,28.95,28.96,28.92,28.95,211088.0,28.95,28.96,28.92,28.95,211088.0
2024-10-02 11:45:00,28.96,29.0,28.95,28.96,225387.0,28.96,29.0,28.95,28.96,225387.0
2024-10-02 11:50:00,28.96,28.99,28.91,28.93,143695.0,28.96,28.99,28.91,28.93,143695.0
2024-10-02 11:55:00,28.94,28.94,28.87,28.92,128208.0,28.94,28.94,28.87,28.92,128208.0
2024-10-02 12:00:00,28.92,29.0,28.9,29.0,319108.0,28.92,29.0,28.9,29.0,319108.0
2024-10-02 12:05:00,29.0,29.01,28.95,28.96,123920.0,29.0,29.01,28.95,28.96,123920.0
2024-10-02 12:10:00,28.96,28.98,28.92,28.94,72694.0,28.96,28.98,28.92,28.94,72694.0
2024-10-02 12:15:00,28.93,28.99,28.9,28.99,109528.0,28.93,28.99,28.9,28.99,109528.0
2024-10-02 12:20:00,28.99,29.0,28.95,28.99,91309.0,28.99,29.0,28.95,28.99,91309.0
2024-10-02 12:25:00,28.99,29.0,28.94,28.94,60441.0,28.99,29.0,28.94,28.94,60441.0
2024-10-02 12:30:00,28.94,28.94,28.88,28.91,208929.0,28.94,28.94,28.88,28.91,208929.0
2024-10-02 12:35:00,28.9,28.93,28.9,28.91,81365.0,28.9,28.93,28.9,28.91,81365.0
2024-10-02 12:40:00,28.92,28.94,28.89,28.91,67405.0,28.92,28.94,28.89,28.91,67405.0
2024-10-02 12:45:00,28.91,28.94,28.9,28.91,110788.0,28.91,28.94,28.9,28.91,110788.0
2024-10-02 12:50:00,28.9,28.92,28.88,28.89,112948.0,28.9,28.92,28.88,28.89,112948.0
2024-10-02 12:55:00,28.89,28.89,28.84,28.86,139353.0,28.89,28.89,28.84,28.86,139353.0
2024-10-02 13:00:00,28.85,28.85,28.82,28.84,54885.0,28.85,28.85,28.82,28.84,54885.0
2024-10-02 13:05:00,28.84,28.85,28.82,28.83,81235.0,28.84,28.85,28.82,28.83,81235.0
2024-10-02 13:10:00,28.83,28.86,28.8,28.84,99690.0,28.83,28.86,28.8,28.84,99690.0
2024-10-02 13:15:00,28.83,28.86,28.82,28.83,52130.0,28.83,28.86,28.82,28.83,52130.0
2024-10-02 13:20:00,28.84,28.87,28.83,28.86,53817.0,28.84,28.87,28.83,28.86,53817.0
2024-10-02 13:25:00,28.86,28.93,28.85,28.91,66878.0,28.86,28.93,28.85,28.91,66878.0
2024-10-02 13:30:00,28.91,28.92,28.86,28.87,59759.0,28.91,28.92,28.86,28.87,59759.0
2024-10-02 13:35:00,28.87,28.89,28.85,28.87,60675.0,28.87,28.89,28.85,28.87,60675.0
2024-10-02 13:40:00,28.88,28.89,28.86,28.89,54074.0,28.88,28.89,28.86,28.89,54074.0
2024-10-02 13:45:00,28.88,28.92,28.87,28.91,61431.0,28.88,28.92,28.87,28.91,61431.0
2024-10-02 13:50:00,28.91,28.93,28.9,28.92,38454.0,28.91,28.93,28.9,28.92,38454.0
2024-10-02 13:55:00,28.92,28.95,28.91,28.94,79959.0,28.92,28.95,28.91,28.94,79959.0
2024-10-02 14:00:00,28.94,28.95,28.92,28.93,143987.0,28.94,28.95,28.92,28.93,143987.0
2024-10-02 14:05:00,28.93,28.93,28.88,28.89,79474.0,28.93,28.93,28.88,28.89,79474.0
2024-10-02 14:10:00,28.89,28.89,28.87,28.88,100391.0,28.89,28.89,28.87,28.88,100391.0
2024-10-02 14:15:00,28.87,28.91,28.87,28.9,122162.0,28.87,28.91,28.87,28.9,122162.0
2024-10-02 14:20:00,28.9,28.9,28.87,28.89,107298.0,28.9,28.9,28.87,28.89,107298.0
2024-10-02 14:25:00,28.89,28.89,28.84,28.87,94668.0,28.89,28.89,28.84,28.87,94668.0
2024-10-02 14:30:00,28.86,28.88,28.85,28.87,66851.0,28.86,28.88,28.85,28.87,66851.0
2024-10-02 14:35:00,28.86,28.88,28.86,28.88,56283.0,28.86,28.88,28.86,28.88,56283.0
2024-10-02 14:40:00,28.88,28.91,28.87,28.91,65261.0,28.88,28.91,28.87,28.91,65261.0
2024-10-02 14:45:00,28.91,28.93,28.9,28.9,114290.0,28.91,28.93,28.9,28.9,114290.0
2024-10-02 14:50:00,28.91,28.93,28.89,28.91,85430.0,28.91,28.93,28.89,28.91,85430.0
2024-10-02 14:55:00,28.92,28.93,28.9,28.91,61078.0,28.92,28.93,28.9,28.91,61078.0
2024-10-02 15:00:00,28.91,28.93,28.89,28.92,179374.0,28.91,28.93,28.89,28.92,179374.0
2024-10-02 15:05:00,28.93,28.97,28.92,28.97,200275.0,28.93,28.97,28.92,28.97,200275.0
2024-10-02 15:10:00,28.96,29.0,28.96,28.98,160270.0,28.96,29.0,28.96,28.98,160270.0
2024-10-02 15:15:00,28.98,29.0,28.96,28.97,71714.0,28.98,29.0,28.96,28.97,71714.0
2024-10-02 15:20:00,28.97,29.0,28.97,28.99,115037.0,28.97,29.0,28.97,28.99,115037.0
2024-10-02 15:25:00,28.99,29.01,28.97,29.01,140099.0,28.99,29.01,28.97,29.01,140099.0
2024-10-02 15:30:00,29.0,29.01,28.99,29.0,184273.0,29.0,29.01,28.99,29.0,184273.0
2024-10-02 15:35:00,29.0,29.01,28.99,29.01,99100.0,29.0,29.01,28.99,29.01,99100.0
2024-10-02 15:40:00,29.01,29.05,29.0,29.04,328108.0,29.01,29.05,29.0,29.04,328108.0
2024-10-02 15:45:00,29.04,29.04,29.01,29.03,250537.0,29.04,29.04,29.01,29.03,250537.0
2024-10-02 15:50:00,29.04,29.04,29.02,29.02,282624.0,29.04,29.04,29.02,29.02,282624.0
2024-10-02 15:55:00,29.02,29.03,29.0,29.01,555388.0,29.02,29.03,29.0,29.01,555388.0
2024-10-03 09:30:00,28.91,28.97,28.89,28.95,437563.0,28.91,28.97,28.89,28.95,437563.0
2024-10-03 09:35:00,28.95,28.98,28.93,28.94,518340.0,28.95,28.98,28.93,28.94,518340.0
2024-10-03 09:40:00,28.94,28.98,28.89,28.94,375121.0,28.94,28.98,28.89,28.94,375121.0
2024-10-03 09:45:00,28.94,28.99,28.85,28.85,267471.0,28.94,28.99,28.85,28.85,267471.0
2024-10-03 09:50:00,28.85,28.94,28.8,28.9,473216.0,28.85,28.94,28.8,28.9,473216.0
2024-10-03 09:55:00,28.9,28.96,28.89,28.93,357239.0,28.9,28.96,28.89,28.93,357239.0
2024-10-03 10:00:00,28.94,28.95,28.79,28.9,667332.0,28.94,28.95,28.79,28.9,667332.0
2024-10-03 10:05:00,28.91,29.1,28.9,28.97,628833.0,28.91,29.1,28.9,28.97,628833.0
2024-10-03 10:10:00,28.96,29.05,28.86,29.0,739350.0,28.96,29.05,28.86,29.0,739350.0
2024-10-03 10:15:00,29.02,29.05,28.89,28.95,465331.0,29.02,29.05,28.89,28.95,465331.0
2024-10-03 10:20:00,28.95,28.98,28.86,28.89,323620.0,28.95,28.98,28.86,28.89,323620.0
2024-10-03 10:25:00,28.88,29.01,28.87,28.96,548680.0,28.88,29.01,28.87,28.96,548680.0
2024-10-03 10:30:00,28.97,29.03,28.92,28.99,196856.0,28.97,29.03,28.92,28.99,196856.0
2024-10-03 10:35:00,28.98,28.99,28.92,28.94,138009.0,28.98,28.99,28.92,28.94,138009.0
2024-10-03 10:40:00,28.94,28.95,28.85,28.91,198174.0,28.94,28.95,28.85,28.91,198174.0
2024-10-03 10:45:00,28.91,28.94,28.85,28.9,319335.0,28.91,28.94,28.85,28.9,319335.0
2024-10-03 10:50:00,28.91,29.05,28.91,29.04,318919.0,28.91,29.05,28.91,29.04,318919.0
2024-10-03 10:55:00,29.03,29.08,28.99,29.01,253670.0,29.03,29.08,28.99,29.01,253670.0
2024-10-03 11:00:00,29.0,29.04,28.96,28.98,132271.0,29.0,29.04,28.96,28.98,132271.0
2024-10-03 11:05:00,28.98,29.02,28.96,29.02,102867.0,28.98,29.02,28.96,29.02,102867.0
2024-10-03 11:10:00,29.02,29.04,28.99,29.03,158563.0,29.02,29.04,28.99,29.03,158563.0
2024-10-03 11:15:00,29.03,29.03,28.99,29.01,85849.0,29.03,29.03,28.99,29.01,85849.0
2024-10-03 11:20:00,29.02,29.08,28.99,29.07,81796.0,29.02,29.08,28.99,29.07,81796.0
2024-10-03 11:25:00,29.07,29.09,29.04,29.07,93109.0,29.07,29.09,29.04,29.07,93109.0
2024-10-03 11:30:00,29.08,29.16,29.08,29.1,298954.0,29.08,29.16,29.08,29.1,298954.0
2024-10-03 11:35:00,29.1,29.11,29.01,29.02,132823.0,29.1,29.11,29.01,29.02,132823.0
2024-10-03 11:40:00,29.01,29.03,28.99,29.01,170476.0,29.01,29.03,28.99,29.01,170476.0
2024-10-03 11:45:00,29.01,29.03,28.97,29.02,97973.0,29.01,29.03,28.97,29.02,97973.0
2024-10-03 11:50:00,29.01,29.07,29.0,29.07,59285.0,29.01,29.07,29.0,29.07,59285.0
2024-10-03 11:55:00,29.06,29.08,29.02,29.04,57783.0,29.06,29.08,29.02,29.04,57783.0
2024-10-03 12:00:00,29.04,29.07,29.02,29.05,104722.0,29.04,29.07,29.02,29.05,104722.0
2024-10-03 12:05:00,29.05,29.07,29.02,29.05,84137.0,29.05,29.07,29.02,29.05,84137.0
2024-10-03 12:10:00,29.07,29.12,29.06,29.12,83047.0,29.07,29.12,29.06,29.12,83047.0
2024-10-03 12:15:00,29.13,29.14,29.09,29.14,50330.0,29.13,29.14,29.09,29.14,50330.0
2024-10-03 12:20:00,29.13,29.15,29.11,29.13,149108.0,29.13,29.15,29.11,29.13,149108.0
2024-10-03 12:25:00,29.13,29.16,29.12,29.15,118517.0,29.13,29.16,29.12,29.15,118517.0
2024-10-03 12:30:00,29.14,29.18,29.12,29.18,156217.0,29.14,29.18,29.12,29.18,156217.0
2024-10-03 12:35:00,29.18,29.3,29.17,29.28,459245.0,29.18,29.3,29.17,29.28,459245.0
2024-10-03 12:40:00,29.29,29.33,29.26,29.32,253443.0,29.29,29.33,29.26,29.32,253443.0
2024-10-03 12:45:00,29.31,29.33,29.21,29.23,155182.0,29.31,29.33,29.21,29.23,155182.0
2024-10-03 12:50:00,29.24,29.25,29.19,29.24,350436.0,29.24,29.25,29.19,29.24,350436.0
2024-10-03 12:55:00,29.25,29.32,29.24,29.3,146205.0,29.25,29.32,29.24,29.3,146205.0
2024-10-03 13:00:00,29.3,29.33,29.27,29.32,89397.0,29.3,29.33,29.27,29.32,89397.0
2024-10-03 13:05:00,29.32,29.33,29.3,29.3,149788.0,29.32,29.33,29.3,29.3,149788.0
2024-10-03 13:10:00,29.31,29.36,29.3,29.34,200822.0,29.31,29.36,29.3,29.34,200822.0
2024-10-03 13:15:00,29.34,29.37,29.31,29.32,126426.0,29.34,29.37,29.31,29.32,126426.0
2024-10-03 13:20:00,29.31,29.37,29.3,29.35,163097.0,29.31,29.37,29.3,29.35,163097.0
2024-10-03 13:25:00,29.35,29.37,29.31,29.31,490738.0,29.35,29.37,29.31,29.31,490738.0
2024-10-03 13:30:00,29.31,29.37,29.31,29.36,107489.0,29.31,29.37,29.31,29.36,107489.0
2024-10-03 13:35:00,29.36,29.36,29.28,29.3,137426.0,29.36,29.36,29.28,29.3,137426.0
2024-10-03 13:40:00,29.3,29.3,29.27,29.27,136057.0,29.3,29.3,29.27,29.27,136057.0
2024-10-03 13:45:00,29.27,29.27,29.23,29.23,251635.0,29.27,29.27,29.23,29.23,251635.0
2024-10-03 13:50:00,29.23,29.26,29.19,29.24,204597.0,29.23,29.26,29.19,29.24,204597.0
2024-10-03 13:55:00,29.25,29.25,29.23,29.25,33296.0,29.25,29.25,29.23,29.25,33296.0
2024-10-03 14:00:00,29.25,29.26,29.22,29.23,126611.0,29.25,29.26,29.22,29.23,126611.0
2024-10-03 14:05:00,29.22,29.25,29.21,29.24,123004.0,29.22,29.25,29.21,29.24,123004.0
2024-10-03 14:10:00,29.24,29.28,29.22,29.27,71702.0,29.24,29.28,29.22,29.27,71702.0
2024-10-03 14:15:00,29.27,29.29,29.26,29.28,92819.0,29.27,29.29,29.26,29.28,92819.0
2024-10-03 14:20:00,29.28,29.3,29.25,29.26,141579.0,29.28,29.3,29.25,29.26,141579.0
2024-10-03 14:25:00,29.28,29.29,29.26,29.29,39946.0,29.28,29.29,29.26,29.29,39946.0
2024-10-03 14:30:00,29.28,29.29,29.26,29.29,81641.0,29.28,29.29,29.26,29.29,81641.0
2024-10-03 14:35:00,29.3,29.3,29.27,29.29,108216.0,29.3,29.3,29.27,29.29,108216.0
2024-10-03 14:40:00,29.3,29.32,29.29,29.3,129653.0,29.3,29.32,29.29,29.3,129653.0
2024-10-03 14:45:00,29.29,29.31,29.28,29.29,45121.0,29.29,29.31,29.28,29.29,45121.0
2024-10-03 14:50:00,29.29,29.29,29.27,29.28,149608.0,29.29,29.29,29.27,29.28,149608.0
2024-10-03 14:55:00,29.29,29.29,29.26,29.28,342221.0,29.29,29.29,29.26,29.28,342221.0
2024-10-03 15:00:00,29.28,29.29,29.25,29.28,145743.0,29.28,29.29,29.25,29.28,145743.0
2024-10-03 15:05:00,29.29,29.29,29.25,29.26,62523.0,29.29,29.29,29.25,29.26,62523.0
2024-10-03 15:10:00,29.27,29.29,29.25,29.29,62808.0,29.27,29.29,29.25,29.29,62808.0
2024-10-03 15:15:00,29.29,29.29,29.27,29.29,46628.0,29.29,29.29,29.27,29.29,46628.0
2024-10-03 15:20:00,29.29,29.3,29.28,29.28,41453.0,29.29,29.3,29.28,29.28,41453.0
2024-10-03 15:25:00,29.28,29.3,29.27,29.28,137019.0,29.28,29.3,29.27,29.28,137019.0
2024-10-03 15:30:00,29.27,29.29,29.26,29.26,120864.0,29.27,29.29,29.26,29.26,120864.0
2024-10-03 15:35:00,29.26,29.28,29.25,29.26,83442.0,29.26,29.28,29.25,29.26,83442.0
2024-10-03 15:40:00,29.26,29.27,29.25,29.25,220992.0,29.26,29.27,29.25,29.25,220992.0
2024-10-03 15:45:00,29.26,29.27,29.24,29.27,132766.0,29.26,29.27,29.24,29.27,132766.0
2024-10-03 15:50:00,29.27,29.27,29.24,29.26,408695.0,29.27,29.27,29.24,29.26,408695.0
2024-10-03 15:55:00,29.26,29.26,29.21,29.22,1055903.0,29.26,29.26,29.21,29.22,1055903.0
2024-10-04 09:30:00,29.23,29.23,29.1,29.15,448090.0,29.23,29.23,29.1,29.15,448090.0
2024-10-04 09:35:00,29.16,29.19,29.09,29.19,340360.0,29.16,29.19,29.09,29.19,340360.0
2024-10-04 09:40:00,29.2,29.24,29.16,29.21,414478.0,29.2,29.24,29.16,29.21,414478.0
2024-10-04 09:45:00,29.2,29.2,29.11,29.15,281584.0,29.2,29.2,29.11,29.15,281584.0
2024-10-04 09:50:00,29.15,29.17,29.05,29.16,417843.0,29.15,29.17,29.05,29.16,417843.0
2024-10-04 09:55:00,29.16,29.18,29.08,29.11,464203.0,29.16,29.18,29.08,29.11,464203.0
2024-10-04 10:00:00,29.1,29.11,29.0,29.04,460911.0,29.1,29.11,29.0,29.04,460911.0
2024-10-04 10:05:00,29.04,29.12,29.01,29.06,330163.0,29.04,29.12,29.01,29.06,330163.0
2024-10-04 10:10:00,29.06,29.14,29.04,29.12,390586.0,29.06,29.14,29.04,29.12,390586.0
2024-10-04 10:15:00,29.11,29.19,29.1,29.19,333904.0,29.11,29.19,29.1,29.19,333904.0
2024-10-04 10:20:00,29.18,29.18,28.98,29.03,667973.0,29.18,29.18,28.98,29.03,667973.0
2024-10-04 10:25:00,29.03,29.11,29.02,29.05,318111.0,29.03,29.11,29.02,29.05,318111.0
2024-10-04 10:30:00,29.05,29.06,28.98,29.02,589268.0,29.05,29.06,28.98,29.02,589268.0
2024-10-04 10:35:00,29.02,29.08,29.0,29.05,275210.0,29.02,29.08,29.0,29.05,275210.0
2024-10-04 10:40:00,29.06,29.2,29.05,29.2,421853.0,29.06,29.2,29.05,29.2,421853.0
2024-10-04 10:45:00,29.2,29.24,29.18,29.21,859252.0,29.2,29.24,29.18,29.21,859252.0
2024-10-04 10:50:00,29.21,29.42,29.19,29.4,1311096.0,29.21,29.42,29.19,29.4,1311096.0
2024-10-04 10:55:00,29.41,29.56,29.4,29.5,2265286.0,29.41,29.56,29.4,29.5,2265286.0
2024-10-04 11:00:00,29.51,29.69,29.5,29.68,1493739.0,29.51,29.69,29.5,29.68,1493739.0
2024-10-04 11:05:00,29.68,29.82,29.68,29.8,1254530.0,29.68,29.82,29.68,29.8,1254530.0
2024-10-04 11:10:00,29.81,29.99,29.79,29.91,1932423.0,29.81,29.99,29.79,29.91,1932423.0
2024-10-04 11:15:00,29.91,30.07,29.87,29.9,1417528.0,29.91,30.07,29.87,29.9,1417528.0
2024-10-04 11:20:00,29.91,29.92,29.69,29.71,1929834.0,29.91,29.92,29.69,29.71,1929834.0
2024-10-04 11:25:00,29.72,29.73,29.56,29.58,1361155.0,29.72,29.73,29.56,29.58,1361155.0
2024-10-04 11:30:00,29.57,29.58,29.45,29.55,1248608.0,29.57,29.58,29.45,29.55,1248608.0
2024-10-04 11:35:00,29.55,29.61,29.44,29.54,727454.0,29.55,29.61,29.44,29.54,727454.0
2024-10-04 11:40:00,29.54,29.59,29.38,29.44,1371892.0,29.54,29.59,29.38,29.44,1371892.0
2024-10-04 11:45:00,29.44,29.53,29.35,29.41,826581.0,29.44,29.53,29.35,29.41,826581.0
2024-10-04 11:50:00,29.41,29.53,29.38,29.53,522724.0,29.41,29.53,29.38,29.53,522724.0
2024-10-04 11:55:00,29.53,29.64,29.5,29.62,681992.0,29.53,29.64,29.5,29.62,681992.0
2024-10-04 12:00:00,29.63,29.65,29.56,29.61,331519.0,29.63,29.65,29.56,29.61,331519.0
2024-10-04 12:05:00,29.6,29.65,29.5,29.5,478821.0,29.6,29.65,29.5,29.5,478821.0
2024-10-04 12:10:00,29.5,29.63,29.45,29.59,696846.0,29.5,29.63,29.45,29.59,696846.0
2024-10-04 12:15:00,29.59,29.67,29.58,29.64,297782.0,29.59,29.67,29.58,29.64,297782.0
2024-10-04 12:20:00,29.64,29.64,29.53,29.56,187348.0,29.64,29.64,29.53,29.56,187348.0
2024-10-04 12:25:00,29.56,29.57,29.5,29.53,268155.0,29.56,29.57,29.5,29.53,268155.0
2024-10-04 12:30:00,29.53,29.54,29.38,29.38,424689.0,29.53,29.54,29.38,29.38,424689.0
2024-10-04 12:35:00,29.38,29.48,29.29,29.34,961601.0,29.38,29.48,29.29,29.34,961601.0
2024-10-04 12:40:00,29.34,29.36,29.28,29.32,372098.0,29.34,29.36,29.28,29.32,372098.0
2024-10-04 12:45:00,29.3,29.37,29.25,29.37,318171.0,29.3,29.37,29.25,29.37,318171.0
2024-10-04 12:50:00,29.37,29.38,29.29,29.31,176461.0,29.37,29.38,29.29,29.31,176461.0
2024-10-04 12:55:00,29.31,29.36,29.29,29.33,205809.0,29.31,29.36,29.29,29.33,205809.0
2024-10-04 13:00:00,29.32,29.42,29.28,29.42,121157.0,29.32,29.42,29.28,29.42,121157.0
2024-10-04 13:05:00,29.42,29.42,29.32,29.33,152915.0,29.42,29.42,29.32,29.33,152915.0
2024-10-04 13:10:00,29.34,29.37,29.32,29.36,136215.0,29.34,29.37,29.32,29.36,136215.0
2024-10-04 13:15:00,29.35,29.37,29.33,29.33,75958.0,29.35,29.37,29.33,29.33,75958.0
2024-10-04 13:20:00,29.34,29.35,29.3,29.33,126581.0,29.34,29.35,29.3,29.33,126581.0
2024-10-04 13:25:00,29.32,29.38,29.31,29.35,141292.0,29.32,29.38,29.31,29.35,141292.0
2024-10-04 13:30:00,29.34,29.34,29.28,29.29,98774.0,29.34,29.34,29.28,29.29,98774.0
2024-10-04 13:35:00,29.29,29.3,29.22,29.24,309029.0,29.29,29.3,29.22,29.24,309029.0
2024-10-04 13:40:00,29.25,29.37,29.25,29.37,158476.0,29.25,29.37,29.25,29.37,158476.0
2024-10-04 13:45:00,29.37,29.4,29.34,29.38,135148.0,29.37,29.4,29.34,29.38,135148.0
2024-10-04 13:50:00,29.38,29.4,29.35,29.37,119740.0,29.38,29.4,29.35,29.37,119740.0
2024-10-04 13:55:00,29.37,29.4,29.36,29.39,109858.0,29.37,29.4,29.36,29.39,109858.0
2024-10-04 14:00:00,29.39,29.41,29.35,29.36,104635.0,29.39,29.41,29.35,29.36,104635.0
2024-10-04 14:05:00,29.36,29.39,29.34,29.35,95429.0,29.36,29.39,29.34,29.35,95429.0
2024-10-04 14:10:00,29.34,29.35,29.28,29.29,109666.0,29.34,29.35,29.28,29.29,109666.0
2024-10-04 14:15:00,29.29,29.32,29.27,29.32,155906.0,29.29,29.32,29.27,29.32,155906.0
2024-10-04 14:20:00,29.32,29.34,29.29,29.3,93900.0,29.32,29.34,29.29,29.3,93900.0
2024-10-04 14:25:00,29.3,29.35,29.29,29.35,119368.0,29.3,29.35,29.29,29.35,119368.0
2024-10-04 14:30:00,29.35,29.36,29.32,29.36,71872.0,29.35,29.36,29.32,29.36,71872.0
2024-10-04 14:35:00,29.35,29.36,29.32,29.34,69163.0,29.35,29.36,29.32,29.34,69163.0
2024-10-04 14:40:00,29.34,29.38,29.33,29.37,51206.0,29.34,29.38,29.33,29.37,51206.0
2024-10-04 14:45:00,29.37,29.39,29.35,29.36,149506.0,29.37,29.39,29.35,29.36,149506.0
2024-10-04 14:50:00,29.36,29.37,29.33,29.34,74825.0,29.36,29.37,29.33,29.34,74825.0
2024-10-04 14:55:00,29.35,29.36,29.33,29.34,49317.0,29.35,29.36,29.33,29.34,49317.0
2024-10-04 15:00:00,29.35,29.35,29.28,29.3,427019.0,29.35,29.35,29.28,29.3,427019.0
2024-10-04 15:05:00,29.3,29.35,29.3,29.35,173115.0,29.3,29.35,29.3,29.35,173115.0
2024-10-04 15:10:00,29.35,29.36,29.32,29.34,115452.0,29.35,29.36,29.32,29.34,115452.0
2024-10-04 15:15:00,29.35,29.37,29.33,29.37,257940.0,29.35,29.37,29.33,29.37,257940.0
2024-10-04 15:20:00,29.37,29.39,29.36,29.38,101653.0,29.37,29.39,29.36,29.38,101653.0
2024-10-04 15:25:00,29.38,29.39,29.36,29.38,253557.0,29.38,29.39,29.36,29.38,253557.0
2024-10-04 15:30:00,29.38,29.4,29.34,29.4,112480.0,29.38,29.4,29.34,29.4,112480.0
2024-10-04 15:35:00,29.4,29.4,29.37,29.38,136960.0,29.4,29.4,29.37,29.38,136960.0
2024-10-04 15:40:00,29.38,29.4,29.37,29.39,75412.0,29.38,29.4,29.37,29.39,75412.0
2024-10-04 15:45:00,29.4,29.4,29.35,29.38,206060.0,29.4,29.4,29.35,29.38,206060.0
2024-10-04 15:50:00,29.37,29.4,29.37,29.38,179288.0,29.37,29.4,29.37,29.38,179288.0
2024-10-04 15:55:00,29.39,29.39,29.36,29.36,688926.0,29.39,29.39,29.36,29.36,688926.0
2024-10-07 09:30:00,29.01,29.05,28.95,28.97,1040519.0,29.01,29.05,28.95,28.97,1040519.0
2024-10-07 09:35:00,28.98,28.99,28.9,28.92,540553.0,28.98,28.99,28.9,28.92,540553.0
2024-10-07 09:40:00,28.92,29.0,28.87,28.92,436393.0,28.92,29.0,28.87,28.92,436393.0
2024-10-07 09:45:00,28.93,29.06,28.93,28.96,379007.0,28.93,29.06,28.93,28.96,379007.0
2024-10-07 09:50:00,28.96,29.0,28.9,28.96,323741.0,28.96,29.0,28.9,28.96,323741.0
2024-10-07 09:55:00,28.96,29.02,28.95,28.99,283816.0,28.96,29.02,28.95,28.99,283816.0
2024-10-07 10:00:00,28.99,29.07,28.98,29.06,422559.0,28.99,29.07,28.98,29.06,422559.0
2024-10-07 10:05:00,29.07,29.08,29.01,29.05,182272.0,29.07,29.08,29.01,29.05,182272.0
2024-10-07 10:10:00,29.06,29.08,29.01,29.06,129495.0,29.06,29.08,29.01,29.06,129495.0
2024-10-07 10:15:00,29.05,29.06,28.97,29.01,207090.0,29.05,29.06,28.97,29.01,207090.0
2024-10-07 10:20:00,29.01,29.02,28.97,28.98,166620.0,29.01,29.02,28.97,28.98,166620.0
2024-10-07 10:25:00,28.98,28.99,28.92,28.96,278488.0,28.98,28.99,28.92,28.96,278488.0
2024-10-07 10:30:00,28.97,28.97,28.82,28.89,660200.0,28.97,28.97,28.82,28.89,660200.0
2024-10-07 10:35:00,28.89,28.99,28.88,28.96,446210.0,28.89,28.99,28.88,28.96,446210.0
2024-10-07 10:40:00,28.96,28.99,28.95,28.96,277651.0,28.96,28.99,28.95,28.96,277651.0
2024-10-07 10:45:00,28.96,28.97,28.89,28.9,278415.0,28.96,28.97,28.89,28.9,278415.0
2024-10-07 10:50:00,28.9,28.95,28.9,28.91,323479.0,28.9,28.95,28.9,28.91,323479.0
2024-10-07 10:55:00,28.91,28.92,28.73,28.74,2179264.0,28.91,28.92,28.73,28.74,2179264.0
2024-10-07 11:00:00,28.75,28.81,28.71,28.81,1025337.0,28.75,28.81,28.71,28.81,1025337.0
2024-10-07 11:05:00,28.8,28.81,28.75,28.76,254487.0,28.8,28.81,28.75,28.76,254487.0
2024-10-07 11:10:00,28.76,28.76,28.7,28.73,165154.0,28.76,28.76,28.7,28.73,165154.0
2024-10-07 11:15:00,28.73,28.84,28.72,28.82,343028.0,28.73,28.84,28.72,28.82,343028.0
2024-10-07 11:20:00,28.82,28.92,28.81,28.92,327419.0,28.82,28.92,28.81,28.92,327419.0
2024-10-07 11:25:00,28.92,28.94,28.86,28.88,192997.0,28.92,28.94,28.86,28.88,192997.0
2024-10-07 11:30:00,28.88,28.94,28.85,28.92,134443.0,28.88,28.94,28.85,28.92,134443.0
2024-10-07 11:35:00,28.92,28.98,28.89,28.92,169336.0,28.92,28.98,28.89,28.92,169336.0
2024-10-07 11:40:00,28.92,28.98,28.92,28.94,104460.0,28.92,28.98,28.92,28.94,104460.0
2024-10-07 11:45:00,28.94,28.96,28.92,28.93,87124.0,28.94,28.96,28.92,28.93,87124.0
2024-10-07 11:50:00,28.93,28.95,28.9,28.92,100438.0,28.93,28.95,28.9,28.92,100438.0
2024-10-07 11:55:00,28.91,28.91,28.88,28.9,147027.0,28.91,28.91,28.88,28.9,147027.0
2024-10-07 12:00:00,28.9,28.93,28.88,28.89,94876.0,28.9,28.93,28.88,28.89,94876.0
2024-10-07 12:05:00,28.89,28.91,28.87,28.9,86820.0,28.89,28.91,28.87,28.9,86820.0
2024-10-07 12:10:00,28.9,28.94,28.88,28.93,167336.0,28.9,28.94,28.88,28.93,167336.0
2024-10-07 12:15:00,28.93,28.95,28.91,28.94,31178.0,28.93,28.95,28.91,28.94,31178.0
2024-10-07 12:20:00,28.94,28.96,28.92,28.94,108621.0,28.94,28.96,28.92,28.94,108621.0
2024-10-07 12:25:00,28.94,28.94,28.91,28.94,54393.0,28.94,28.94,28.91,28.94,54393.0
2024-10-07 12:30:00,28.94,28.97,28.94,28.95,174064.0,28.94,28.97,28.94,28.95,174064.0
2024-10-07 12:35:00,28.95,29.0,28.93,28.97,127628.0,28.95,29.0,28.93,28.97,127628.0
2024-10-07 12:40:00,28.97,28.98,28.94,28.95,55636.0,28.97,28.98,28.94,28.95,55636.0
2024-10-07 12:45:00,28.96,28.98,28.95,28.97,65231.0,28.96,28.98,28.95,28.97,65231.0
2024-10-07 12:50:00,28.96,29.02,28.96,29.02,89510.0,28.96,29.02,28.96,29.02,89510.0
2024-10-07 12:55:00,29.02,29.03,29.0,29.03,48411.0,29.02,29.03,29.0,29.03,48411.0
2024-10-07 13:00:00,29.03,29.03,29.01,29.03,98596.0,29.03,29.03,29.01,29.03,98596.0
2024-10-07 13:05:00,29.03,29.03,29.01,29.03,85637.0,29.03,29.03,29.01,29.03,85637.0
2024-10-07 13:10:00,29.03,29.03,29.02,29.03,25331.0,29.03,29.03,29.02,29.03,25331.0
2024-10-07 13:15:00,29.03,29.04,29.0,29.01,95766.0,29.03,29.04,29.0,29.01,95766.0
2024-10-07 13:20:00,29.01,29.01,28.94,28.95,260061.0,29.01,29.01,28.94,28.95,260061.0
2024-10-07 13:25:00,28.96,29.0,28.93,28.97,87358.0,28.96,29.0,28.93,28.97,87358.0
2024-10-07 13:30:00,28.96,28.99,28.94,28.99,43097.0,28.96,28.99,28.94,28.99,43097.0
2024-10-07 13:35:00,28.99,29.01,28.98,29.01,51318.0,28.99,29.01,28.98,29.01,51318.0
2024-10-07 13:40:00,29.0,29.01,28.98,28.99,49035.0,29.0,29.01,28.98,28.99,49035.0
2024-10-07 13:45:00,28.98,29.01,28.98,28.99,67749.0,28.98,29.01,28.98,28.99,67749.0
2024-10-07 13:50:00,28.99,28.99,28.97,28.99,48591.0,28.99,28.99,28.97,28.99,48591.0
2024-10-07 13:55:00,28.99,29.0,28.98,28.99,42052.0,28.99,29.0,28.98,28.99,42052.0
2024-10-07 14:00:00,28.99,29.0,28.94,28.95,111076.0,28.99,29.0,28.94,28.95,111076.0
2024-10-07 14:05:00,28.96,28.97,28.94,28.95,71854.0,28.96,28.97,28.94,28.95,71854.0
2024-10-07 14:10:00,28.94,28.97,28.94,28.96,42397.0,28.94,28.97,28.94,28.96,42397.0
2024-10-07 14:15:00,28.96,28.96,28.94,28.95,72240.0,28.96,28.96,28.94,28.95,72240.0
2024-10-07 14:20:00,28.95,28.95,28.93,28.94,174088.0,28.95,28.95,28.93,28.94,174088.0
2024-10-07 14:25:00,28.94,28.95,28.93,28.94,62109.0,28.94,28.95,28.93,28.94,62109.0
2024-10-07 14:30:00,28.94,28.96,28.9,28.94,269028.0,28.94,28.96,28.9,28.94,269028.0
2024-10-07 14:35:00,28.93,28.93,28.89,28.89,165197.0,28.93,28.93,28.89,28.89,165197.0
2024-10-07 14:40:00,28.9,28.91,28.86,28.86,127501.0,28.9,28.91,28.86,28.86,127501.0
2024-10-07 14:45:00,28.87,28.89,28.85,28.88,370362.0,28.87,28.89,28.85,28.88,370362.0
2024-10-07 14:50:00,28.88,28.88,28.85,28.86,184647.0,28.88,28.88,28.85,28.86,184647.0
2024-10-07 14:55:00,28.86,28.88,28.85,28.87,118599.0,28.86,28.88,28.85,28.87,118599.0
2024-10-07 15:00:00,28.86,28.89,28.85,28.86,62413.0,28.86,28.89,28.85,28.86,62413.0
2024-10-07 15:05:00,28.87,28.88,28.85,28.87,55815.0,28.87,28.88,28.85,28.87,55815.0
2024-10-07 15:10:00,28.87,28.91,28.86,28.89,156352.0,28.87,28.91,28.86,28.89,156352.0
2024-10-07 15:15:00,28.89,28.91,28.88,28.9,83878.0,28.89,28.91,28.88,28.9,83878.0
2024-10-07 15:20:00,28.9,28.93,28.89,28.92,131168.0,28.9,28.93,28.89,28.92,131168.0
2024-10-07 15:25:00,28.92,28.93,28.91,28.92,61018.0,28.92,28.93,28.91,28.92,61018.0
2024-10-07 15:30:00,28.92,28.94,28.89,28.9,172522.0,28.92,28.94,28.89,28.9,172522.0
2024-10-07 15:35:00,28.91,28.92,28.89,28.9,127029.0,28.91,28.92,28.89,28.9,127029.0
2024-10-07 15:40:00,28.9,28.92,28.9,28.91,287075.0,28.9,28.92,28.9,28.91,287075.0
2024-10-07 15:45:00,28.91,28.92,28.9,28.91,130333.0,28.91,28.92,28.9,28.91,130333.0
2024-10-07 15:50:00,28.91,28.95,28.9,28.93,276224.0,28.91,28.95,28.9,28.93,276224.0
2024-10-07 15:55:00,28.92,28.93,28.91,28.93,647894.0,28.92,28.93,28.91,28.93,647894.0
2024-10-08 09:30:00,28.41,28.44,28.34,28.39,901432.0,28.41,28.44,28.34,28.39,901432.0
2024-10-08 09:35:00,28.4,28.49,28.39,28.44,563259.0,28.4,28.49,28.39,28.44,563259.0
2024-10-08 09:40:00,28.43,28.51,28.4,28.46,359519.0,28.43,28.51,28.4,28.46,359519.0
2024-10-08 09:45:00,28.46,28.53,28.45,28.49,406880.0,28.46,28.53,28.45,28.49,406880.0
2024-10-08 09:50:00,28.49,28.49,28.32,28.36,478970.0,28.49,28.49,28.32,28.36,478970.0
2024-10-08 09:55:00,28.36,28.42,28.36,28.4,211045.0,28.36,28.42,28.36,28.4,211045.0
2024-10-08 10:00:00,28.4,28.42,28.31,28.32,234986.0,28.4,28.42,28.31,28.32,234986.0
2024-10-08 10:05:00,28.32,28.35,28.21,28.28,813892.0,28.32,28.35,28.21,28.28,813892.0
2024-10-08 10:10:00,28.28,28.28,28.13,28.14,683542.0,28.28,28.28,28.13,28.14,683542.0
2024-10-08 10:15:00,28.14,28.18,28.06,28.1,1160764.0,28.14,28.18,28.06,28.1,1160764.0
2024-10-08 10:20:00,28.1,28.14,27.93,28.02,1208774.0,28.1,28.14,27.93,28.02,1208774.0
2024-10-08 10:25:00,28.02,28.03,27.85,27.9,1091952.0,28.02,28.03,27.85,27.9,1091952.0
2024-10-08 10:30:00,27.89,27.93,27.83,27.9,817754.0,27.89,27.93,27.83,27.9,817754.0
2024-10-08 10:35:00,27.91,27.92,27.81,27.91,793925.0,27.91,27.92,27.81,27.91,793925.0
2024-10-08 10:40:00,27.91,27.97,27.86,27.92,712305.0,27.91,27.97,27.86,27.92,712305.0
2024-10-08 10:45:00,27.92,27.95,27.86,27.92,659973.0,27.92,27.95,27.86,27.92,659973.0
2024-10-08 10:50:00,27.93,27.94,27.86,27.94,443339.0,27.93,27.94,27.86,27.94,443339.0
2024-10-08 10:55:00,27.94,27.95,27.87,27.89,652497.0,27.94,27.95,27.87,27.89,652497.0
2024-10-08 11:00:00,27.89,27.9,27.77,27.83,873745.0,27.89,27.9,27.77,27.83,873745.0
2024-10-08 11:05:00,27.83,27.84,27.65,27.75,1054200.0,27.83,27.84,27.65,27.75,1054200.0
2024-10-08 11:10:00,27.75,27.75,27.64,27.67,485096.0,27.75,27.75,27.64,27.67,485096.0
2024-10-08 11:15:00,27.68,27.72,27.67,27.7,756491.0,27.68,27.72,27.67,27.7,756491.0
2024-10-08 11:20:00,27.7,27.73,27.61,27.62,687092.0,27.7,27.73,27.61,27.62,687092.0
2024-10-08 11:25:00,27.62,27.67,27.56,27.58,1042601.0,27.62,27.67,27.56,27.58,1042601.0
2024-10-08 11:30:00,27.58,27.61,27.5,27.51,897130.0,27.58,27.61,27.5,27.51,897130.0
2024-10-08 11:35:00,27.51,27.59,27.47,27.58,910017.0,27.51,27.59,27.47,27.58,910017.0
2024-10-08 11:40:00,27.58,27.66,27.56,27.66,697396.0,27.58,27.66,27.56,27.66,697396.0
2024-10-08 11:45:00,27.66,27.7,27.62,27.66,628333.0,27.66,27.7,27.62,27.66,628333.0
2024-10-08 11:50:00,27.66,27.71,27.65,27.7,344827.0,27.66,27.71,27.65,27.7,344827.0
2024-10-08 11:55:00,27.7,27.73,27.68,27.7,207651.0,27.7,27.73,27.68,27.7,207651.0
2024-10-08 12:00:00,27.7,27.73,27.65,27.66,268453.0,27.7,27.73,27.65,27.66,268453.0
2024-10-08 12:05:00,27.66,27.73,27.64,27.72,283138.0,27.66,27.73,27.64,27.72,283138.0
2024-10-08 12:10:00,27.71,27.76,27.71,27.71,360190.0,27.71,27.76,27.71,27.71,360190.0
2024-10-08 12:15:00,27.72,27.73,27.68,27.71,259620.0,27.72,27.73,27.68,27.71,259620.0
2024-10-08 12:20:00,27.71,27.73,27.67,27.68,176183.0,27.71,27.73,27.67,27.68,176183.0
2024-10-08 12:25:00,27.68,27.7,27.65,27.66,111232.0,27.68,27.7,27.65,27.66,111232.0
2024-10-08 12:30:00,27.66,27.68,27.62,27.67,152610.0,27.66,27.68,27.62,27.67,152610.0
2024-10-08 12:35:00,27.67,27.67,27.59,27.64,468482.0,27.67,27.67,27.59,27.64,468482.0
2024-10-08 12:40:00,27.65,27.66,27.6,27.62,313742.0,27.65,27.66,27.6,27.62,313742.0
2024-10-08 12:45:00,27.62,27.65,27.6,27.61,213021.0,27.62,27.65,27.6,27.61,213021.0
2024-10-08 12:50:00,27.61,27.65,27.59,27.64,434294.0,27.61,27.65,27.59,27.64,434294.0
2024-10-08 12:55:00,27.64,27.64,27.6,27.62,100490.0,27.64,27.64,27.6,27.62,100490.0
2024-10-08 13:00:00,27.61,27.62,27.56,27.58,256370.0,27.61,27.62,27.56,27.58,256370.0
2024-10-08 13:05:00,27.58,27.68,27.57,27.67,468572.0,27.58,27.68,27.57,27.67,468572.0
2024-10-08 13:10:00,27.68,27.73,27.65,27.68,302065.0,27.68,27.73,27.65,27.68,302065.0
2024-10-08 13:15:00,27.67,27.72,27.66,27.7,231588.0,27.67,27.72,27.66,27.7,231588.0
2024-10-08 13:20:00,27.69,27.73,27.69,27.7,267034.0,27.69,27.73,27.69,27.7,267034.0
2024-10-08 13:25:00,27.7,27.74,27.69,27.7,185191.0,27.7,27.74,27.69,27.7,185191.0
2024-10-08 13:30:00,27.7,27.73,27.69,27.71,131799.0,27.7,27.73,27.69,27.71,131799.0
2024-10-08 13:35:00,27.71,27.72,27.68,27.69,203697.0,27.71,27.72,27.68,27.69,203697.0
2024-10-08 13:40:00,27.68,27.7,27.66,27.7,96820.0,27.68,27.7,27.66,27.7,96820.0
2024-10-08 13:45:00,27.7,27.72,27.69,27.69,98247.0,27.7,27.72,27.69,27.69,98247.0
2024-10-08 13:50:00,27.69,27.7,27.67,27.68,167696.0,27.69,27.7,27.67,27.68,167696.0
2024-10-08 13:55:00,27.68,27.71,27.67,27.7,113492.0,27.68,27.71,27.67,27.7,113492.0
2024-10-08 14:00:00,27.7,27.74,27.68,27.74,109204.0,27.7,27.74,27.68,27.74,109204.0
2024-10-08 14:05:00,27.74,27.74,27.69,27.72,67498.0,27.74,27.74,27.69,27.72,67498.0
2024-10-08 14:10:00,27.73,27.75,27.71,27.71,156057.0,27.73,27.75,27.71,27.71,156057.0
2024-10-08 14:15:00,27.71,27.75,27.71,27.75,211451.0,27.71,27.75,27.71,27.75,211451.0
2024-10-08 14:20:00,27.75,27.76,27.74,27.75,333648.0,27.75,27.76,27.74,27.75,333648.0
2024-10-08 14:25:00,27.75,27.79,27.74,27.78,252884.0,27.75,27.79,27.74,27.78,252884.0
2024-10-08 14:30:00,27.78,27.81,27.75,27.8,454371.0,27.78,27.81,27.75,27.8,454371.0
2024-10-08 14:35:00,27.8,27.83,27.78,27.79,373563.0,27.8,27.83,27.78,27.79,373563.0
2024-10-08 14:40:00,27.8,27.81,27.76,27.77,146122.0,27.8,27.81,27.76,27.77,146122.0
2024-10-08 14:45:00,27.76,27.78,27.75,27.78,233893.0,27.76,27.78,27.75,27.78,233893.0
2024-10-08 14:50:00,27.78,27.8,27.76,27.79,147400.0,27.78,27.8,27.76,27.79,147400.0
2024-10-08 14:55:00,27.79,27.82,27.78,27.8,151538.0,27.79,27.82,27.78,27.8,151538.0
2024-10-08 15:00:00,27.79,27.82,27.79,27.81,95452.0,27.79,27.82,27.79,27.81,95452.0
2024-10-08 15:05:00,27.82,27.83,27.78,27.78,104934.0,27.82,27.83,27.78,27.78,104934.0
2024-10-08 15:10:00,27.78,27.83,27.77,27.82,280956.0,27.78,27.83,27.77,27.82,280956.0
2024-10-08 15:15:00,27.83,27.83,27.79,27.8,119603.0,27.83,27.83,27.79,27.8,119603.0
2024-10-08 15:20:00,27.8,27.8,27.76,27.78,138406.0,27.8,27.8,27.76,27.78,138406.0
2024-10-08 15:25:00,27.78,27.78,27.76,27.78,157468.0,27.78,27.78,27.76,27.78,157468.0
2024-10-08 15:30:00,27.78,27.84,27.78,27.82,263654.0,27.78,27.84,27.78,27.82,263654.0
2024-10-08 15:35:00,27.83,27.83,27.81,27.83,146508.0,27.83,27.83,27.81,27.83,146508.0
2024-10-08 15:40:00,27.83,27.85,27.82,27.85,265250.0,27.83,27.85,27.82,27.85,265250.0
2024-10-08 15:45:00,27.85,27.9,27.84,27.89,653140.0,27.85,27.9,27.84,27.89,653140.0
2024-10-08 15:50:00,27.89,28.03,27.89,27.99,2830816.0,27.89,28.03,27.89,27.99,2830816.0
2024-10-08 15:55:00,27.99,28.02,27.98,27.99,1286127.0,27.99,28.02,27.98,27.99,1286127.0
2024-10-09 09:30:00,27.62,27.67,27.59,27.61,596869.0,27.62,27.67,27.59,27.61,596869.0
2024-10-09 09:35:00,27.61,27.67,27.56,27.65,496852.0,27.61,27.67,27.56,27.65,496852.0
2024-10-09 09:40:00,27.65,27.74,27.63,27.73,354928.0,27.65,27.74,27.63,27.73,354928.0
2024-10-09 09:45:00,27.74,27.82,27.73,27.78,297465.0,27.74,27.82,27.73,27.78,297465.0
2024-10-09 09:50:00,27.77,27.78,27.71,27.76,215247.0,27.77,27.78,27.71,27.76,215247.0
2024-10-09 09:55:00,27.76,27.77,27.71,27.74,230807.0,27.76,27.77,27.71,27.74,230807.0
2024-10-09 10:00:00,27.75,27.81,27.71,27.71,250792.0,27.75,27.81,27.71,27.71,250792.0
2024-10-09 10:05:00,27.71,27.72,27.66,27.71,197328.0,27.71,27.72,27.66,27.71,197328.0
2024-10-09 10:10:00,27.72,27.78,27.71,27.74,182665.0,27.72,27.78,27.71,27.74,182665.0
2024-10-09 10:15:00,27.73,27.76,27.71,27.74,299029.0,27.73,27.76,27.71,27.74,299029.0
2024-10-09 10:20:00,27.74,27.75,27.68,27.74,689593.0,27.74,27.75,27.68,27.74,689593.0
2024-10-09 10:25:00,27.74,27.78,27.7,27.72,199770.0,27.74,27.78,27.7,27.72,199770.0
2024-10-09 10:30:00,27.73,27.76,27.66,27.7,464672.0,27.73,27.76,27.66,27.7,464672.0
2024-10-09 10:35:00,27.69,27.73,27.63,27.71,205420.0,27.69,27.73,27.63,27.71,205420.0
2024-10-09 10:40:00,27.72,27.77,27.71,27.74,148138.0,27.72,27.77,27.71,27.74,148138.0
2024-10-09 10:45:00,27.74,27.82,27.71,27.82,217534.0,27.74,27.82,27.71,27.82,217534.0
2024-10-09 10:50:00,27.82,27.86,27.77,27.85,453287.0,27.82,27.86,27.77,27.85,453287.0
2024-10-09 10:55:00,27.85,27.87,27.81,27.84,332468.0,27.85,27.87,27.81,27.84,332468.0
2024-10-09 11:00:00,27.84,27.93,27.82,27.93,337232.0,27.84,27.93,27.82,27.93,337232.0
2024-10-09 11:05:00,27.94,27.99,27.89,27.94,326465.0,27.94,27.99,27.89,27.94,326465.0
2024-10-09 11:10:00,27.93,27.95,27.9,27.9,282253.0,27.93,27.95,27.9,27.9,282253.0
2024-10-09 11:15:00,27.92,27.94,27.86,27.87,265146.0,27.92,27.94,27.86,27.87,265146.0
2024-10-09 11:20:00,27.87,27.89,27.84,27.87,94023.0,27.87,27.89,27.84,27.87,94023.0
2024-10-09 11:25:00,27.87,27.9,27.86,27.89,102747.0,27.87,27.9,27.86,27.89,102747.0
2024-10-09 11:30:00,27.89,27.93,27.88,27.93,130302.0,27.89,27.93,27.88,27.93,130302.0
2024-10-09 11:35:00,27.93,27.93,27.87,27.91,85456.0,27.93,27.93,27.87,27.91,85456.0
2024-10-09 11:40:00,27.91,27.96,27.9,27.9,387621.0,27.91,27.96,27.9,27.9,387621.0
2024-10-09 11:45:00,27.91,27.92,27.88,27.91,123013.0,27.91,27.92,27.88,27.91,123013.0
2024-10-09 11:50:00,27.9,27.91,27.84,27.85,1203732.0,27.9,27.91,27.84,27.85,1203732.0
2024-10-09 11:55:00,27.84,27.87,27.83,27.86,335255.0,27.84,27.87,27.83,27.86,335255.0
2024-10-09 12:00:00,27.87,27.88,27.82,27.83,337307.0,27.87,27.88,27.82,27.83,337307.0
2024-10-09 12:05:00,27.83,27.9,27.83,27.86,482581.0,27.83,27.9,27.83,27.86,482581.0
2024-10-09 12:10:00,27.87,27.88,27.85,27.86,236882.0,27.87,27.88,27.85,27.86,236882.0
2024-10-09 12:15:00,27.86,27.86,27.81,27.82,128857.0,27.86,27.86,27.81,27.82,128857.0
2024-10-09 12:20:00,27.82,27.83,27.78,27.81,180539.0,27.82,27.83,27.78,27.81,180539.0
2024-10-09 12:25:00,27.81,27.82,27.77,27.77,89171.0,27.81,27.82,27.77,27.77,89171.0
2024-10-09 12:30:00,27.77,27.79,27.75,27.78,276061.0,27.77,27.79,27.75,27.78,276061.0
2024-10-09 12:35:00,27.77,27.77,27.73,27.75,280098.0,27.77,27.77,27.73,27.75,280098.0
2024-10-09 12:40:00,27.75,27.76,27.72,27.74,371375.0,27.75,27.76,27.72,27.74,371375.0
2024-10-09 12:45:00,27.75,27.76,27.7,27.74,209219.0,27.75,27.76,27.7,27.74,209219.0
2024-10-09 12:50:00,27.74,27.75,27.72,27.73,379056.0,27.74,27.75,27.72,27.73,379056.0
2024-10-09 12:55:00,27.73,27.73,27.71,27.72,194494.0,27.73,27.73,27.71,27.72,194494.0
2024-10-09 13:00:00,27.71,27.72,27.69,27.71,172538.0,27.71,27.72,27.69,27.71,172538.0
2024-10-09 13:05:00,27.71,27.74,27.69,27.73,175745.0,27.71,27.74,27.69,27.73,175745.0
2024-10-09 13:10:00,27.73,27.76,27.7,27.75,125466.0,27.73,27.76,27.7,27.75,125466.0
2024-10-09 13:15:00,27.74,27.76,27.74,27.75,46283.0,27.74,27.76,27.74,27.75,46283.0
2024-10-09 13:20:00,27.75,27.77,27.73,27.77,92590.0,27.75,27.77,27.73,27.77,92590.0
2024-10-09 13:25:00,27.76,27.77,27.72,27.74,79254.0,27.76,27.77,27.72,27.74,79254.0
2024-10-09 13:30:00,27.74,27.75,27.71,27.74,113381.0,27.74,27.75,27.71,27.74,113381.0
2024-10-09 13:35:00,27.75,27.76,27.72,27.74,44798.0,27.75,27.76,27.72,27.74,44798.0
2024-10-09 13:40:00,27.74,27.76,27.73,27.75,50063.0,27.74,27.76,27.73,27.75,50063.0
2024-10-09 13:45:00,27.76,27.77,27.73,27.74,51650.0,27.76,27.77,27.73,27.74,51650.0
2024-10-09 13:50:00,27.75,27.77,27.73,27.77,128386.0,27.75,27.77,27.73,27.77,128386.0
2024-10-09 13:55:00,27.77,27.79,27.76,27.79,237040.0,27.77,27.79,27.76,27.79,237040.0
2024-10-09 14:00:00,27.78,27.82,27.77,27.82,104358.0,27.78,27.82,27.77,27.82,104358.0
2024-10-09 14:05:00,27.82,27.84,27.81,27.82,159505.0,27.82,27.84,27.81,27.82,159505.0
2024-10-09 14:10:00,27.82,27.83,27.79,27.79,204899.0,27.82,27.83,27.79,27.79,204899.0
2024-10-09 14:15:00,27.8,27.8,27.74,27.75,122169.0,27.8,27.8,27.74,27.75,122169.0
2024-10-09 14:20:00,27.74,27.76,27.71,27.74,124416.0,27.74,27.76,27.71,27.74,124416.0
2024-10-09 14:25:00,27.74,27.78,27.74,27.78,107294.0,27.74,27.78,27.74,27.78,107294.0
2024-10-09 14:30:00,27.77,27.8,27.76,27.77,74689.0,27.77,27.8,27.76,27.77,74689.0
2024-10-09 14:35:00,27.77,27.78,27.76,27.78,34013.0,27.77,27.78,27.76,27.78,34013.0
2024-10-09 14:40:00,27.78,27.78,27.76,27.77,87167.0,27.78,27.78,27.76,27.77,87167.0
2024-10-09 14:45:00,27.77,27.79,27.77,27.79,62038.0,27.77,27.79,27.77,27.79,62038.0
2024-10-09 14:50:00,27.78,27.79,27.75,27.76,212255.0,27.78,27.79,27.75,27.76,212255.0
2024-10-09 14:55:00,27.76,27.76,27.74,27.75,84549.0,27.76,27.76,27.74,27.75,84549.0
2024-10-09 15:00:00,27.75,27.78,27.73,27.77,145979.0,27.75,27.78,27.73,27.77,145979.0
2024-10-09 15:05:00,27.77,27.8,27.77,27.79,92595.0,27.77,27.8,27.77,27.79,92595.0
2024-10-09 15:10:00,27.79,27.8,27.77,27.79,89330.0,27.79,27.8,27.77,27.79,89330.0
2024-10-09 15:15:00,27.79,27.81,27.78,27.78,77162.0,27.79,27.81,27.78,27.78,77162.0
2024-10-09 15:20:00,27.78,27.8,27.78,27.79,52706.0,27.78,27.8,27.78,27.79,52706.0
2024-10-09 15:25:00,27.78,27.79,27.76,27.78,166716.0,27.78,27.79,27.76,27.78,166716.0
2024-10-09 15:30:00,27.78,27.84,27.78,27.83,298740.0,27.78,27.84,27.78,27.83,298740.0
2024-10-09 15:35:00,27.84,27.86,27.82,27.84,99479.0,27.84,27.86,27.82,27.84,99479.0
2024-10-09 15:40:00,27.84,27.86,27.83,27.83,114685.0,27.84,27.86,27.83,27.83,114685.0
2024-10-09 15:45:00,27.83,27.85,27.83,27.85,130119.0,27.83,27.85,27.83,27.85,130119.0
2024-10-09 15:50:00,27.85,27.86,27.84,27.86,122184.0,27.85,27.86,27.84,27.86,122184.0
2024-10-09 15:55:00,27.86,27.86,27.84,27.86,606817.0,27.86,27.86,27.84,27.86,606817.0
2024-10-10 09:30:00,27.97,28.03,27.94,27.99,452274.0,27.97,28.03,27.94,27.99,452274.0
2024-10-10 09:35:00,27.99,28.06,27.94,28.01,568758.0,27.99,28.06,27.94,28.01,568758.0
2024-10-10 09:40:00,28.01,28.09,27.92,27.92,281995.0,28.01,28.09,27.92,27.92,281995.0
2024-10-10 09:45:00,27.93,28.12,27.93,28.11,536512.0,27.93,28.12,27.93,28.11,536512.0
2024-10-10 09:50:00,28.11,28.26,28.09,28.19,683427.0,28.11,28.26,28.09,28.19,683427.0
2024-10-10 09:55:00,28.19,28.28,28.17,28.24,524858.0,28.19,28.28,28.17,28.24,524858.0
2024-10-10 10:00:00,28.25,28.3,28.19,28.2,511519.0,28.25,28.3,28.19,28.2,511519.0
2024-10-10 10:05:00,28.2,28.22,28.07,28.11,488211.0,28.2,28.22,28.07,28.11,488211.0
2024-10-10 10:10:00,28.1,28.22,28.1,28.17,443834.0,28.1,28.22,28.1,28.17,443834.0
2024-10-10 10:15:00,28.17,28.28,28.16,28.22,371411.0,28.17,28.28,28.16,28.22,371411.0
2024-10-10 10:20:00,28.23,28.25,28.18,28.2,318564.0,28.23,28.25,28.18,28.2,318564.0
2024-10-10 10:25:00,28.21,28.22,28.16,28.18,409054.0,28.21,28.22,28.16,28.18,409054.0
2024-10-10 10:30:00,28.18,28.2,28.1,28.16,319772.0,28.18,28.2,28.1,28.16,319772.0
2024-10-10 10:35:00,28.15,28.18,28.09,28.13,163417.0,28.15,28.18,28.09,28.13,163417.0
2024-10-10 10:40:00,28.13,28.14,28.1,28.14,118648.0,28.13,28.14,28.1,28.14,118648.0
2024-10-10 10:45:00,28.13,28.17,28.08,28.1,182696.0,28.13,28.17,28.08,28.1,182696.0
2024-10-10 10:50:00,28.09,28.13,28.04,28.06,252583.0,28.09,28.13,28.04,28.06,252583.0
2024-10-10 10:55:00,28.06,28.16,28.06,28.14,160659.0,28.06,28.16,28.06,28.14,160659.0
2024-10-10 11:00:00,28.14,28.16,28.1,28.13,165985.0,28.14,28.16,28.1,28.13,165985.0
2024-10-10 11:05:00,28.13,28.15,28.1,28.11,177875.0,28.13,28.15,28.1,28.11,177875.0
2024-10-10 11:10:00,28.1,28.18,28.1,28.18,98621.0,28.1,28.18,28.1,28.18,98621.0
2024-10-10 11:15:00,28.18,28.2,28.13,28.14,132060.0,28.18,28.2,28.13,28.14,132060.0
2024-10-10 11:20:00,28.13,28.15,28.11,28.13,96213.0,28.13,28.15,28.11,28.13,96213.0
2024-10-10 11:25:00,28.13,28.15,28.12,28.14,78882.0,28.13,28.15,28.12,28.14,78882.0
2024-10-10 11:30:00,28.13,28.15,28.08,28.09,100979.0,28.13,28.15,28.08,28.09,100979.0
2024-10-10 11:35:00,28.09,28.12,28.05,28.12,296094.0,28.09,28.12,28.05,28.12,296094.0
2024-10-10 11:40:00,28.11,28.13,28.09,28.13,235217.0,28.11,28.13,28.09,28.13,235217.0
2024-10-10 11:45:00,28.12,28.17,28.12,28.16,152790.0,28.12,28.17,28.12,28.16,152790.0
2024-10-10 11:50:00,28.16,28.21,28.16,28.21,124900.0,28.16,28.21,28.16,28.21,124900.0
2024-10-10 11:55:00,28.21,28.24,28.19,28.23,88640.0,28.21,28.24,28.19,28.23,88640.0
2024-10-10 12:00:00,28.24,28.35,28.23,28.35,292220.0,28.24,28.35,28.23,28.35,292220.0
2024-10-10 12:05:00,28.35,28.36,28.31,28.33,396707.0,28.35,28.36,28.31,28.33,396707.0
2024-10-10 12:10:00,28.34,28.41,28.34,28.4,382872.0,28.34,28.41,28.34,28.4,382872.0
2024-10-10 12:15:00,28.39,28.43,28.38,28.39,124926.0,28.39,28.43,28.38,28.39,124926.0
2024-10-10 12:20:00,28.39,28.39,28.33,28.34,135956.0,28.39,28.39,28.33,28.34,135956.0
2024-10-10 12:25:00,28.34,28.37,28.33,28.35,134423.0,28.34,28.37,28.33,28.35,134423.0
2024-10-10 12:30:00,28.36,28.41,28.33,28.41,162232.0,28.36,28.41,28.33,28.41,162232.0
2024-10-10 12:35:00,28.41,28.43,28.35,28.36,90549.0,28.41,28.43,28.35,28.36,90549.0
2024-10-10 12:40:00,28.36,28.36,28.32,28.33,84339.0,28.36,28.36,28.32,28.33,84339.0
2024-10-10 12:45:00,28.33,28.34,28.24,28.25,251128.0,28.33,28.34,28.24,28.25,251128.0
2024-10-10 12:50:00,28.25,28.3,28.25,28.28,103724.0,28.25,28.3,28.25,28.28,103724.0
2024-10-10 12:55:00,28.29,28.29,28.21,28.21,142557.0,28.29,28.29,28.21,28.21,142557.0
2024-10-10 13:00:00,28.22,28.25,28.21,28.23,145597.0,28.22,28.25,28.21,28.23,145597.0
2024-10-10 13:05:00,28.23,28.23,28.18,28.22,107266.0,28.23,28.23,28.18,28.22,107266.0
2024-10-10 13:10:00,28.21,28.22,28.19,28.21,20477.0,28.21,28.22,28.19,28.21,20477.0
2024-10-10 13:15:00,28.21,28.24,28.19,28.24,52175.0,28.21,28.24,28.19,28.24,52175.0
2024-10-10 13:20:00,28.24,28.29,28.23,28.27,116139.0,28.24,28.29,28.23,28.27,116139.0
2024-10-10 13:25:00,28.27,28.29,28.24,28.28,86958.0,28.27,28.29,28.24,28.28,86958.0
2024-10-10 13:30:00,28.28,28.32,28.28,28.32,40900.0,28.28,28.32,28.28,28.32,40900.0
2024-10-10 13:35:00,28.31,28.35,28.31,28.34,164229.0,28.31,28.35,28.31,28.34,164229.0
2024-10-10 13:40:00,28.34,28.35,28.32,28.33,86594.0,28.34,28.35,28.32,28.33,86594.0
2024-10-10 13:45:00,28.33,28.34,28.31,28.32,83191.0,28.33,28.34,28.31,28.32,83191.0
2024-10-10 13:50:00,28.32,28.33,28.26,28.28,89344.0,28.32,28.33,28.26,28.28,89344.0
2024-10-10 13:55:00,28.29,28.3,28.27,28.29,35254.0,28.29,28.3,28.27,28.29,35254.0
2024-10-10 14:00:00,28.29,28.31,28.27,28.27,35274.0,28.29,28.31,28.27,28.27,35274.0
2024-10-10 14:05:00,28.27,28.31,28.27,28.3,36042.0,28.27,28.31,28.27,28.3,36042.0
2024-10-10 14:10:00,28.31,28.31,28.27,28.28,58595.0,28.31,28.31,28.27,28.28,58595.0
2024-10-10 14:15:00,28.28,28.3,28.25,28.3,63940.0,28.28,28.3,28.25,28.3,63940.0
2024-10-10 14:20:00,28.31,28.34,28.3,28.33,105319.0,28.31,28.34,28.3,28.33,105319.0
2024-10-10 14:25:00,28.33,28.33,28.31,28.31,46513.0,28.33,28.33,28.31,28.31,46513.0
2024-10-10 14:30:00,28.31,28.33,28.29,28.33,50262.0,28.31,28.33,28.29,28.33,50262.0
2024-10-10 14:35:00,28.33,28.35,28.32,28.35,85858.0,28.33,28.35,28.32,28.35,85858.0
2024-10-10 14:40:00,28.35,28.36,28.33,28.35,126945.0,28.35,28.36,28.33,28.35,126945.0
2024-10-10 14:45:00,28.35,28.38,28.34,28.38,583888.0,28.35,28.38,28.34,28.38,583888.0
2024-10-10 14:50:00,28.37,28.37,28.31,28.31,59277.0,28.37,28.37,28.31,28.31,59277.0
2024-10-10 14:55:00,28.31,28.32,28.3,28.32,78226.0,28.31,28.32,28.3,28.32,78226.0
2024-10-10 15:00:00,28.32,28.34,28.3,28.34,99952.0,28.32,28.34,28.3,28.34,99952.0
2024-10-10 15:05:00,28.34,28.37,28.33,28.35,214267.0,28.34,28.37,28.33,28.35,214267.0
2024-10-10 15:10:00,28.34,28.37,28.34,28.37,141874.0,28.34,28.37,28.34,28.37,141874.0
2024-10-10 15:15:00,28.36,28.38,28.35,28.37,59578.0,28.36,28.38,28.35,28.37,59578.0
2024-10-10 15:20:00,28.37,28.39,28.36,28.38,35826.0,28.37,28.39,28.36,28.38,35826.0
2024-10-10 15:25:00,28.39,28.4,28.38,28.39,59959.0,28.39,28.4,28.38,28.39,59959.0
2024-10-10 15:30:00,28.39,28.43,28.38,28.39,287943.0,28.39,28.43,28.38,28.39,287943.0
2024-10-10 15:35:00,28.4,28.41,28.38,28.38,261133.0,28.4,28.41,28.38,28.38,261133.0
2024-10-10 15:40:00,28.38,28.4,28.37,28.4,116899.0,28.38,28.4,28.37,28.4,116899.0
2024-10-10 15:45:00,28.4,28.4,28.37,28.39,140924.0,28.4,28.4,28.37,28.39,140924.0
2024-10-10 15:50:00,28.39,28.41,28.37,28.39,675120.0,28.39,28.41,28.37,28.39,675120.0
2024-10-10 15:55:00,28.39,28.4,28.37,28.38,657852.0,28.39,28.4,28.37,28.38,657852.0
2024-10-11 09:30:00,28.6,28.69,28.59,28.68,445641.0,28.6,28.69,28.59,28.68,445641.0
2024-10-11 09:35:00,28.69,28.77,28.67,28.77,364456.0,28.69,28.77,28.67,28.77,364456.0
2024-10-11 09:40:00,28.77,28.8,28.69,28.7,281217.0,28.77,28.8,28.69,28.7,281217.0
2024-10-11 09:45:00,28.7,28.72,28.62,28.69,466243.0,28.7,28.72,28.62,28.69,466243.0
2024-10-11 09:50:00,28.7,28.7,28.63,28.67,241332.0,28.7,28.7,28.63,28.67,241332.0
2024-10-11 09:55:00,28.67,28.67,28.61,28.65,281000.0,28.67,28.67,28.61,28.65,281000.0
2024-10-11 10:00:00,28.65,28.67,28.61,28.62,137749.0,28.65,28.67,28.61,28.62,137749.0
2024-10-11 10:05:00,28.62,28.72,28.6,28.71,156640.0,28.62,28.72,28.6,28.71,156640.0
2024-10-11 10:10:00,28.69,28.74,28.68,28.74,235476.0,28.69,28.74,28.68,28.74,235476.0
2024-10-11 10:15:00,28.74,28.78,28.71,28.72,151450.0,28.74,28.78,28.71,28.72,151450.0
2024-10-11 10:20:00,28.73,28.78,28.71,28.78,117111.0,28.73,28.78,28.71,28.78,117111.0
2024-10-11 10:25:00,28.78,28.8,28.75,28.78,479380.0,28.78,28.8,28.75,28.78,479380.0
2024-10-11 10:30:00,28.78,28.82,28.75,28.81,298275.0,28.78,28.82,28.75,28.81,298275.0
2024-10-11 10:35:00,28.8,28.81,28.74,28.75,232364.0,28.8,28.81,28.74,28.75,232364.0
2024-10-11 10:40:00,28.76,28.81,28.74,28.76,158908.0,28.76,28.81,28.74,28.76,158908.0
2024-10-11 10:45:00,28.75,28.76,28.7,28.74,213161.0,28.75,28.76,28.7,28.74,213161.0
2024-10-11 10:50:00,28.75,28.75,28.68,28.7,146661.0,28.75,28.75,28.68,28.7,146661.0
2024-10-11 10:55:00,28.7,28.74,28.68,28.74,76072.0,28.7,28.74,28.68,28.74,76072.0
2024-10-11 11:00:00,28.74,28.81,28.73,28.8,375210.0,28.74,28.81,28.73,28.8,375210.0
2024-10-11 11:05:00,28.79,28.81,28.77,28.79,83919.0,28.79,28.81,28.77,28.79,83919.0
2024-10-11 11:10:00,28.79,28.8,28.77,28.8,99503.0,28.79,28.8,28.77,28.8,99503.0
2024-10-11 11:15:00,28.8,28.81,28.76,28.77,79745.0,28.8,28.81,28.76,28.77,79745.0
2024-10-11 11:20:00,28.77,28.8,28.75,28.78,143725.0,28.77,28.8,28.75,28.78,143725.0
2024-10-11 11:25:00,28.78,28.81,28.77,28.8,113943.0,28.78,28.81,28.77,28.8,113943.0
2024-10-11 11:30:00,28.8,28.81,28.75,28.76,200596.0,28.8,28.81,28.75,28.76,200596.0
2024-10-11 11:35:00,28.77,28.77,28.72,28.75,121485.0,28.77,28.77,28.72,28.75,121485.0
2024-10-11 11:40:00,28.75,28.8,28.73,28.78,52042.0,28.75,28.8,28.73,28.78,52042.0
2024-10-11 11:45:00,28.78,28.78,28.74,28.75,89167.0,28.78,28.78,28.74,28.75,89167.0
2024-10-11 11:50:00,28.75,28.77,28.74,28.75,75211.0,28.75,28.77,28.74,28.75,75211.0
2024-10-11 11:55:00,28.76,28.83,28.76,28.82,120974.0,28.76,28.83,28.76,28.82,120974.0
2024-10-11 12:00:00,28.83,28.83,28.79,28.81,99090.0,28.83,28.83,28.79,28.81,99090.0
2024-10-11 12:05:00,28.81,28.82,28.79,28.8,47137.0,28.81,28.82,28.79,28.8,47137.0
2024-10-11 12:10:00,28.79,28.8,28.77,28.79,130968.0,28.79,28.8,28.77,28.79,130968.0
2024-10-11 12:15:00,28.79,28.8,28.76,28.8,50505.0,28.79,28.8,28.76,28.8,50505.0
2024-10-11 12:20:00,28.79,28.82,28.78,28.82,48151.0,28.79,28.82,28.78,28.82,48151.0
2024-10-11 12:25:00,28.82,28.83,28.8,28.81,58193.0,28.82,28.83,28.8,28.81,58193.0
2024-10-11 12:30:00,28.82,28.85,28.81,28.82,72353.0,28.82,28.85,28.81,28.82,72353.0
2024-10-11 12:35:00,28.83,28.83,28.8,28.82,41320.0,28.83,28.83,28.8,28.82,41320.0
2024-10-11 12:40:00,28.82,28.83,28.8,28.81,51802.0,28.82,28.83,28.8,28.81,51802.0
2024-10-11 12:45:00,28.81,28.83,28.8,28.82,67985.0,28.81,28.83,28.8,28.82,67985.0
2024-10-11 12:50:00,28.83,28.83,28.79,28.79,217729.0,28.83,28.83,28.79,28.79,217729.0
2024-10-11 12:55:00,28.79,28.82,28.78,28.8,36796.0,28.79,28.82,28.78,28.8,36796.0
2024-10-11 13:00:00,28.81,28.84,28.8,28.83,282939.0,28.81,28.84,28.8,28.83,282939.0
2024-10-11 13:05:00,28.82,28.84,28.79,28.8,71174.0,28.82,28.84,28.79,28.8,71174.0
2024-10-11 13:10:00,28.8,28.82,28.77,28.77,88236.0,28.8,28.82,28.77,28.77,88236.0
2024-10-11 13:15:00,28.77,28.78,28.75,28.76,92212.0,28.77,28.78,28.75,28.76,92212.0
2024-10-11 13:20:00,28.75,28.78,28.73,28.78,74253.0,28.75,28.78,28.73,28.78,74253.0
2024-10-11 13:25:00,28.77,28.77,28.75,28.76,26816.0,28.77,28.77,28.75,28.76,26816.0
2024-10-11 13:30:00,28.76,28.77,28.73,28.74,95607.0,28.76,28.77,28.73,28.74,95607.0
2024-10-11 13:35:00,28.74,28.77,28.71,28.77,239602.0,28.74,28.77,28.71,28.77,239602.0
2024-10-11 13:40:00,28.76,28.79,28.76,28.78,170098.0,28.76,28.79,28.76,28.78,170098.0
2024-10-11 13:45:00,28.77,28.78,28.76,28.78,53944.0,28.77,28.78,28.76,28.78,53944.0
2024-10-11 13:50:00,28.78,28.79,28.76,28.77,75445.0,28.78,28.79,28.76,28.77,75445.0
2024-10-11 13:55:00,28.78,28.81,28.77,28.78,90719.0,28.78,28.81,28.77,28.78,90719.0
2024-10-11 14:00:00,28.78,28.78,28.75,28.76,35708.0,28.78,28.78,28.75,28.76,35708.0
2024-10-11 14:05:00,28.76,28.77,28.74,28.75,36959.0,28.76,28.77,28.74,28.75,36959.0
2024-10-11 14:10:00,28.75,28.76,28.73,28.73,28762.0,28.75,28.76,28.73,28.73,28762.0
2024-10-11 14:15:00,28.73,28.77,28.73,28.77,25107.0,28.73,28.77,28.73,28.77,25107.0
2024-10-11 14:20:00,28.77,28.77,28.75,28.76,37451.0,28.77,28.77,28.75,28.76,37451.0
2024-10-11 14:25:00,28.75,28.76,28.73,28.74,65170.0,28.75,28.76,28.73,28.74,65170.0
2024-10-11 14:30:00,28.73,28.74,28.7,28.71,79862.0,28.73,28.74,28.7,28.71,79862.0
2024-10-11 14:35:00,28.72,28.72,28.69,28.7,93067.0,28.72,28.72,28.69,28.7,93067.0
2024-10-11 14:40:00,28.7,28.73,28.69,28.73,390686.0,28.7,28.73,28.69,28.73,390686.0
2024-10-11 14:45:00,28.73,28.77,28.72,28.77,730548.0,28.73,28.77,28.72,28.77,730548.0
2024-10-11 14:50:00,28.77,28.8,28.76,28.79,911920.0,28.77,28.8,28.76,28.79,911920.0
2024-10-11 14:55:00,28.8,28.83,28.79,28.82,656024.0,28.8,28.83,28.79,28.82,656024.0
2024-10-11 15:00:00,28.82,28.87,28.8,28.86,1016841.0,28.82,28.87,28.8,28.86,1016841.0
2024-10-11 15:05:00,28.86,28.86,28.83,28.84,598383.0,28.86,28.86,28.83,28.84,598383.0
2024-10-11 15:10:00,28.84,28.85,28.79,28.8,143111.0,28.84,28.85,28.79,28.8,143111.0
2024-10-11 15:15:00,28.79,28.81,28.77,28.77,46730.0,28.79,28.81,28.77,28.77,46730.0
2024-10-11 15:20:00,28.78,28.82,28.78,28.8,131516.0,28.78,28.82,28.78,28.8,131516.0
2024-10-11 15:25:00,28.8,28.82,28.79,28.81,73770.0,28.8,28.82,28.79,28.81,73770.0
2024-10-11 15:30:00,28.81,28.81,28.76,28.78,72660.0,28.81,28.81,28.76,28.78,72660.0
2024-10-11 15:35:00,28.77,28.79,28.76,28.78,67273.0,28.77,28.79,28.76,28.78,67273.0
2024-10-11 15:40:00,28.79,28.79,28.77,28.78,62294.0,28.79,28.79,28.77,28.78,62294.0
2024-10-11 15:45:00,28.79,28.79,28.76,28.79,323713.0,28.79,28.79,28.76,28.79,323713.0
2024-10-11 15:50:00,28.79,28.81,28.78,28.8,207319.0,28.79,28.81,28.78,28.8,207319.0
2024-10-11 15:55:00,28.8,28.8,28.78,28.8,950027.0,28.8,28.8,28.78,28.8,950027.0
2024-10-14 09:30:00,28.47,28.5,28.43,28.48,305220.0,28.47,28.5,28.43,28.48,305220.0
2024-10-14 09:35:00,28.47,28.48,28.42,28.46,227272.0,28.47,28.48,28.42,28.46,227272.0
2024-10-14 09:40:00,28.46,28.65,28.46,28.65,277305.0,28.46,28.65,28.46,28.65,277305.0
2024-10-14 09:45:00,28.64,28.76,28.6,28.74,368280.0,28.64,28.76,28.6,28.74,368280.0
2024-10-14 09:50:00,28.74,28.74,28.66,28.68,233752.0,28.74,28.74,28.66,28.68,233752.0
2024-10-14 09:55:00,28.68,28.71,28.64,28.65,361841.0,28.68,28.71,28.64,28.65,361841.0
2024-10-14 10:00:00,28.65,28.71,28.61,28.61,116778.0,28.65,28.71,28.61,28.61,116778.0
2024-10-14 10:05:00,28.61,28.61,28.55,28.57,122918.0,28.61,28.61,28.55,28.57,122918.0
2024-10-14 10:10:00,28.56,28.59,28.52,28.55,110555.0,28.56,28.59,28.52,28.55,110555.0
2024-10-14 10:15:00,28.55,28.55,28.48,28.48,177954.0,28.55,28.55,28.48,28.48,177954.0
2024-10-14 10:20:00,28.48,28.58,28.45,28.58,529784.0,28.48,28.58,28.45,28.58,529784.0
2024-10-14 10:25:00,28.57,28.59,28.54,28.54,166111.0,28.57,28.59,28.54,28.54,166111.0
2024-10-14 10:30:00,28.54,28.57,28.5,28.55,189541.0,28.54,28.57,28.5,28.55,189541.0
2024-10-14 10:35:00,28.55,28.57,28.5,28.5,154327.0,28.55,28.57,28.5,28.5,154327.0
2024-10-14 10:40:00,28.5,28.53,28.49,28.51,92006.0,28.5,28.53,28.49,28.51,92006.0
2024-10-14 10:45:00,28.51,28.55,28.49,28.51,111024.0,28.51,28.55,28.49,28.51,111024.0
2024-10-14 10:50:00,28.52,28.52,28.44,28.5,217206.0,28.52,28.52,28.44,28.5,217206.0
2024-10-14 10:55:00,28.51,28.53,28.42,28.43,207076.0,28.51,28.53,28.42,28.43,207076.0
2024-10-14 11:00:00,28.43,28.46,28.42,28.45,242504.0,28.43,28.46,28.42,28.45,242504.0
2024-10-14 11:05:00,28.45,28.48,28.4,28.43,173420.0,28.45,28.48,28.4,28.43,173420.0
2024-10-14 11:10:00,28.43,28.48,28.43,28.45,112634.0,28.43,28.48,28.43,28.45,112634.0
2024-10-14 11:15:00,28.45,28.47,28.42,28.42,116368.0,28.45,28.47,28.42,28.42,116368.0
2024-10-14 11:20:00,28.43,28.43,28.36,28.37,182627.0,28.43,28.43,28.36,28.37,182627.0
2024-10-14 11:25:00,28.36,28.38,28.29,28.31,411732.0,28.36,28.38,28.29,28.31,411732.0
2024-10-14 11:30:00,28.31,28.4,28.31,28.36,184411.0,28.31,28.4,28.31,28.36,184411.0
2024-10-14 11:35:00,28.36,28.39,28.35,28.37,132010.0,28.36,28.39,28.35,28.37,132010.0
2024-10-14 11:40:00,28.36,28.37,28.33,28.36,61846.0,28.36,28.37,28.33,28.36,61846.0
2024-10-14 11:45:00,28.36,28.39,28.33,28.39,53054.0,28.36,28.39,28.33,28.39,53054.0
2024-10-14 11:50:00,28.39,28.4,28.38,28.39,98206.0,28.39,28.4,28.38,28.39,98206.0
2024-10-14 11:55:00,28.39,28.4,28.34,28.4,97797.0,28.39,28.4,28.34,28.4,97797.0
2024-10-14 12:00:00,28.39,28.4,28.38,28.38,113248.0,28.39,28.4,28.38,28.38,113248.0
2024-10-14 12:05:00,28.38,28.4,28.37,28.38,70071.0,28.38,28.4,28.37,28.38,70071.0
2024-10-14 12:10:00,28.38,28.43,28.38,28.41,55906.0,28.38,28.43,28.38,28.41,55906.0
2024-10-14 12:15:00,28.41,28.41,28.39,28.4,78404.0,28.41,28.41,28.39,28.4,78404.0
2024-10-14 12:20:00,28.4,28.43,28.4,28.41,33912.0,28.4,28.43,28.4,28.41,33912.0
2024-10-14 12:25:00,28.41,28.41,28.37,28.39,65676.0,28.41,28.41,28.37,28.39,65676.0
2024-10-14 12:30:00,28.4,28.43,28.39,28.41,24134.0,28.4,28.43,28.39,28.41,24134.0
2024-10-14 12:35:00,28.41,28.46,28.41,28.44,29012.0,28.41,28.46,28.41,28.44,29012.0
2024-10-14 12:40:00,28.45,28.46,28.43,28.45,163230.0,28.45,28.46,28.43,28.45,163230.0
2024-10-14 12:45:00,28.45,28.47,28.44,28.46,44979.0,28.45,28.47,28.44,28.46,44979.0
2024-10-14 12:50:00,28.46,28.46,28.41,28.44,120241.0,28.46,28.46,28.41,28.44,120241.0
2024-10-14 12:55:00,28.44,28.44,28.42,28.43,56281.0,28.44,28.44,28.42,28.43,56281.0
2024-10-14 13:00:00,28.42,28.43,28.4,28.42,63930.0,28.42,28.43,28.4,28.42,63930.0
2024-10-14 13:05:00,28.43,28.43,28.39,28.4,35340.0,28.43,28.43,28.39,28.4,35340.0
2024-10-14 13:10:00,28.4,28.42,28.39,28.39,25781.0,28.4,28.42,28.39,28.39,25781.0
2024-10-14 13:15:00,28.39,28.39,28.36,28.37,66224.0,28.39,28.39,28.36,28.37,66224.0
2024-10-14 13:20:00,28.36,28.4,28.36,28.38,91284.0,28.36,28.4,28.36,28.38,91284.0
2024-10-14 13:25:00,28.37,28.41,28.37,28.39,114120.0,28.37,28.41,28.37,28.39,114120.0
2024-10-14 13:30:00,28.39,28.41,28.38,28.41,24020.0,28.39,28.41,28.38,28.41,24020.0
2024-10-14 13:35:00,28.41,28.44,28.4,28.43,26470.0,28.41,28.44,28.4,28.43,26470.0
2024-10-14 13:40:00,28.42,28.42,28.4,28.41,48647.0,28.42,28.42,28.4,28.41,48647.0
2024-10-14 13:45:00,28.42,28.43,28.4,28.43,69366.0,28.42,28.43,28.4,28.43,69366.0
2024-10-14 13:50:00,28.43,28.43,28.42,28.43,22184.0,28.43,28.43,28.42,28.43,22184.0
2024-10-14 13:55:00,28.43,28.45,28.41,28.43,122271.0,28.43,28.45,28.41,28.43,122271.0
2024-10-14 14:00:00,28.43,28.44,28.42,28.43,23901.0,28.43,28.44,28.42,28.43,23901.0
2024-10-14 14:05:00,28.43,28.45,28.42,28.45,32324.0,28.43,28.45,28.42,28.45,32324.0
2024-10-14 14:10:00,28.45,28.45,28.43,28.45,177456.0,28.45,28.45,28.43,28.45,177456.0
2024-10-14 14:15:00,28.45,28.46,28.44,28.46,44099.0,28.45,28.46,28.44,28.46,44099.0
2024-10-14 14:20:00,28.46,28.47,28.45,28.46,57583.0,28.46,28.47,28.45,28.46,57583.0
2024-10-14 14:25:00,28.47,28.49,28.46,28.48,314570.0,28.47,28.49,28.46,28.48,314570.0
2024-10-14 14:30:00,28.47,28.48,28.46,28.47,41845.0,28.47,28.48,28.46,28.47,41845.0
2024-10-14 14:35:00,28.46,28.52,28.46,28.5,644138.0,28.46,28.52,28.46,28.5,644138.0
2024-10-14 14:40:00,28.5,28.51,28.48,28.5,84968.0,28.5,28.51,28.48,28.5,84968.0
2024-10-14 14:45:00,28.5,28.5,28.46,28.46,61450.0,28.5,28.5,28.46,28.46,61450.0
2024-10-14 14:50:00,28.46,28.47,28.45,28.45,48248.0,28.46,28.47,28.45,28.45,48248.0
2024-10-14 14:55:00,28.45,28.46,28.43,28.45,92041.0,28.45,28.46,28.43,28.45,92041.0
2024-10-14 15:00:00,28.45,28.49,28.4,28.49,217803.0,28.45,28.49,28.4,28.49,217803.0
2024-10-14 15:05:00,28.48,28.48,28.44,28.45,56439.0,28.48,28.48,28.44,28.45,56439.0
2024-10-14 15:10:00,28.45,28.49,28.44,28.49,105910.0,28.45,28.49,28.44,28.49,105910.0
2024-10-14 15:15:00,28.49,28.5,28.48,28.49,32330.0,28.49,28.5,28.48,28.49,32330.0
2024-10-14 15:20:00,28.48,28.49,28.48,28.49,23234.0,28.48,28.49,28.48,28.49,23234.0
2024-10-14 15:25:00,28.49,28.49,28.45,28.46,217623.0,28.49,28.49,28.45,28.46,217623.0
2024-10-14 15:30:00,28.45,28.46,28.43,28.46,314189.0,28.45,28.46,28.43,28.46,314189.0
2024-10-14 15:35:00,28.46,28.47,28.45,28.46,63876.0,28.46,28.47,28.45,28.46,63876.0
2024-10-14 15:40:00,28.46,28.48,28.46,28.48,54835.0,28.46,28.48,28.46,28.48,54835.0
2024-10-14 15:45:00,28.47,28.49,28.46,28.49,78541.0,28.47,28.49,28.46,28.49,78541.0
2024-10-14 15:50:00,28.49,28.51,28.48,28.51,483598.0,28.49,28.51,28.48,28.51,483598.0
2024-10-14 15:55:00,28.51,28.54,28.5,28.54,934059.0,28.51,28.54,28.5,28.54,934059.0
2024-10-15 09:30:00,28.52,28.54,28.45,28.49,474304.0,28.52,28.54,28.45,28.49,474304.0
2024-10-15 09:35:00,28.49,28.53,28.46,28.46,128311.0,28.49,28.53,28.46,28.46,128311.0
2024-10-15 09:40:00,28.47,28.51,28.42,28.51,195256.0,28.47,28.51,28.42,28.51,195256.0
2024-10-15 09:45:00,28.51,28.54,28.44,28.44,173242.0,28.51,28.54,28.44,28.44,173242.0
2024-10-15 09:50:00,28.45,28.51,28.44,28.46,150019.0,28.45,28.51,28.44,28.46,150019.0
2024-10-15 09:55:00,28.47,28.5,28.42,28.46,356736.0,28.47,28.5,28.42,28.46,356736.0
2024-10-15 10:00:00,28.45,28.49,28.42,28.48,93780.0,28.45,28.49,28.42,28.48,93780.0
2024-10-15 10:05:00,28.48,28.65,28.48,28.65,394909.0,28.48,28.65,28.48,28.65,394909.0
2024-10-15 10:10:00,28.65,28.71,28.63,28.65,382091.0,28.65,28.71,28.63,28.65,382091.0
2024-10-15 10:15:00,28.65,28.79,28.62,28.78,562260.0,28.65,28.79,28.62,28.78,562260.0
2024-10-15 10:20:00,28.79,28.9,28.77,28.82,854852.0,28.79,28.9,28.77,28.82,854852.0
2024-10-15 10:25:00,28.82,28.85,28.77,28.78,418881.0,28.82,28.85,28.77,28.78,418881.0
2024-10-15 10:30:00,28.77,28.77,28.65,28.7,472554.0,28.77,28.77,28.65,28.7,472554.0
2024-10-15 10:35:00,28.7,28.77,28.67,28.7,557815.0,28.7,28.77,28.67,28.7,557815.0
2024-10-15 10:40:00,28.71,28.79,28.66,28.77,461504.0,28.71,28.79,28.66,28.77,461504.0
2024-10-15 10:45:00,28.76,28.85,28.74,28.84,280220.0,28.76,28.85,28.74,28.84,280220.0
2024-10-15 10:50:00,28.85,28.88,28.81,28.87,240960.0,28.85,28.88,28.81,28.87,240960.0
2024-10-15 10:55:00,28.87,28.87,28.74,28.75,213435.0,28.87,28.87,28.74,28.75,213435.0
2024-10-15 11:00:00,28.75,28.76,28.69,28.73,420025.0,28.75,28.76,28.69,28.73,420025.0
2024-10-15 11:05:00,28.71,28.74,28.68,28.73,383864.0,28.71,28.74,28.68,28.73,383864.0
2024-10-15 11:10:00,28.73,28.8,28.71,28.79,284885.0,28.73,28.8,28.71,28.79,284885.0
2024-10-15 11:15:00,28.8,28.82,28.75,28.78,208538.0,28.8,28.82,28.75,28.78,208538.0
2024-10-15 11:20:00,28.78,28.78,28.72,28.74,394279.0,28.78,28.78,28.72,28.74,394279.0
2024-10-15 11:25:00,28.74,28.78,28.74,28.76,94029.0,28.74,28.78,28.74,28.76,94029.0
2024-10-15 11:30:00,28.76,28.83,28.75,28.77,81433.0,28.76,28.83,28.75,28.77,81433.0
2024-10-15 11:35:00,28.77,28.77,28.72,28.73,103179.0,28.77,28.77,28.72,28.73,103179.0
2024-10-15 11:40:00,28.74,28.74,28.7,28.72,173947.0,28.74,28.74,28.7,28.72,173947.0
2024-10-15 11:45:00,28.73,28.76,28.7,28.71,71407.0,28.73,28.76,28.7,28.71,71407.0
2024-10-15 11:50:00,28.71,28.73,28.69,28.73,166611.0,28.71,28.73,28.69,28.73,166611.0
2024-10-15 11:55:00,28.73,28.73,28.68,28.7,86256.0,28.73,28.73,28.68,28.7,86256.0
2024-10-15 12:00:00,28.7,28.74,28.69,28.74,182703.0,28.7,28.74,28.69,28.74,182703.0
2024-10-15 12:05:00,28.74,28.82,28.73,28.79,167495.0,28.74,28.82,28.73,28.79,167495.0
2024-10-15 12:10:00,28.79,28.83,28.79,28.83,217626.0,28.79,28.83,28.79,28.83,217626.0
2024-10-15 12:15:00,28.82,28.85,28.8,28.85,196400.0,28.82,28.85,28.8,28.85,196400.0
2024-10-15 12:20:00,28.85,28.86,28.81,28.82,150724.0,28.85,28.86,28.81,28.82,150724.0
2024-10-15 12:25:00,28.81,28.84,28.8,28.8,96750.0,28.81,28.84,28.8,28.8,96750.0
2024-10-15 12:30:00,28.81,28.87,28.8,28.84,122191.0,28.81,28.87,28.8,28.84,122191.0
2024-10-15 12:35:00,28.84,28.84,28.8,28.8,76413.0,28.84,28.84,28.8,28.8,76413.0
2024-10-15 12:40:00,28.8,28.82,28.77,28.78,95799.0,28.8,28.82,28.77,28.78,95799.0
2024-10-15 12:45:00,28.78,28.78,28.72,28.73,309572.0,28.78,28.78,28.72,28.73,309572.0
2024-10-15 12:50:00,28.74,28.78,28.73,28.78,115893.0,28.74,28.78,28.73,28.78,115893.0
2024-10-15 12:55:00,28.78,28.79,28.77,28.77,50380.0,28.78,28.79,28.77,28.77,50380.0
2024-10-15 13:00:00,28.77,28.78,28.72,28.74,123402.0,28.77,28.78,28.72,28.74,123402.0
2024-10-15 13:05:00,28.73,28.75,28.72,28.72,26780.0,28.73,28.75,28.72,28.72,26780.0
2024-10-15 13:10:00,28.73,28.74,28.71,28.72,82112.0,28.73,28.74,28.71,28.72,82112.0
2024-10-15 13:15:00,28.72,28.76,28.72,28.76,33721.0,28.72,28.76,28.72,28.76,33721.0
2024-10-15 13:20:00,28.76,28.8,28.75,28.79,122046.0,28.76,28.8,28.75,28.79,122046.0
2024-10-15 13:25:00,28.78,28.79,28.75,28.76,60685.0,28.78,28.79,28.75,28.76,60685.0
2024-10-15 13:30:00,28.75,28.79,28.73,28.78,54156.0,28.75,28.79,28.73,28.78,54156.0
2024-10-15 13:35:00,28.78,28.79,28.77,28.77,26463.0,28.78,28.79,28.77,28.77,26463.0
2024-10-15 13:40:00,28.77,28.82,28.76,28.8,64813.0,28.77,28.82,28.76,28.8,64813.0
2024-10-15 13:45:00,28.8,28.8,28.78,28.79,18618.0,28.8,28.8,28.78,28.79,18618.0
2024-10-15 13:50:00,28.79,28.8,28.76,28.78,51227.0,28.79,28.8,28.76,28.78,51227.0
2024-10-15 13:55:00,28.79,28.79,28.75,28.75,112398.0,28.79,28.79,28.75,28.75,112398.0
2024-10-15 14:00:00,28.76,28.77,28.73,28.75,190231.0,28.76,28.77,28.73,28.75,190231.0
2024-10-15 14:05:00,28.75,28.77,28.74,28.76,44946.0,28.75,28.77,28.74,28.76,44946.0
2024-10-15 14:10:00,28.75,28.78,28.73,28.77,51552.0,28.75,28.78,28.73,28.77,51552.0
2024-10-15 14:15:00,28.76,28.79,28.76,28.79,21513.0,28.76,28.79,28.76,28.79,21513.0
2024-10-15 14:20:00,28.79,28.81,28.78,28.8,38851.0,28.79,28.81,28.78,28.8,38851.0
2024-10-15 14:25:00,28.8,28.81,28.77,28.79,61241.0,28.8,28.81,28.77,28.79,61241.0
2024-10-15 14:30:00,28.79,28.8,28.77,28.78,151396.0,28.79,28.8,28.77,28.78,151396.0
2024-10-15 14:35:00,28.79,28.79,28.76,28.77,27636.0,28.79,28.79,28.76,28.77,27636.0
2024-10-15 14:40:00,28.77,28.78,28.76,28.78,37907.0,28.77,28.78,28.76,28.78,37907.0
2024-10-15 14:45:00,28.78,28.8,28.76,28.79,45244.0,28.78,28.8,28.76,28.79,45244.0
2024-10-15 14:50:00,28.79,28.81,28.78,28.8,46443.0,28.79,28.81,28.78,28.8,46443.0
2024-10-15 14:55:00,28.8,28.82,28.79,28.79,169532.0,28.8,28.82,28.79,28.79,169532.0
2024-10-15 15:00:00,28.79,28.79,28.76,28.76,84129.0,28.79,28.79,28.76,28.76,84129.0
2024-10-15 15:05:00,28.76,28.76,28.71,28.75,185756.0,28.76,28.76,28.71,28.75,185756.0
2024-10-15 15:10:00,28.75,28.79,28.75,28.78,145003.0,28.75,28.79,28.75,28.78,145003.0
2024-10-15 15:15:00,28.78,28.78,28.75,28.76,215764.0,28.78,28.78,28.75,28.76,215764.0
2024-10-15 15:20:00,28.77,28.81,28.76,28.8,124230.0,28.77,28.81,28.76,28.8,124230.0
2024-10-15 15:25:00,28.79,28.81,28.79,28.79,27417.0,28.79,28.81,28.79,28.79,27417.0
2024-10-15 15:30:00,28.79,28.79,28.75,28.75,86949.0,28.79,28.79,28.75,28.75,86949.0
2024-10-15 15:35:00,28.76,28.76,28.72,28.73,79598.0,28.76,28.76,28.72,28.73,79598.0
2024-10-15 15:40:00,28.73,28.74,28.72,28.72,67668.0,28.73,28.74,28.72,28.72,67668.0
2024-10-15 15:45:00,28.72,28.73,28.7,28.71,145121.0,28.72,28.73,28.7,28.71,145121.0
2024-10-15 15:50:00,28.72,28.75,28.69,28.75,499555.0,28.72,28.75,28.69,28.75,499555.0
2024-10-15 15:55:00,28.74,28.75,28.71,28.72,640184.0,28.74,28.75,28.71,28.72,640184.0
2024-10-16 09:30:00,29.12,29.23,29.12,29.23,945218.0,29.12,29.23,29.12,29.23,945218.0
2024-10-16 09:35:00,29.22,29.31,29.21,29.28,903910.0,29.22,29.31,29.21,29.28,903910.0
2024-10-16 09:40:00,29.28,29.35,29.25,29.32,800481.0,29.28,29.35,29.25,29.32,800481.0
2024-10-16 09:45:00,29.32,29.32,29.23,29.24,534901.0,29.32,29.32,29.23,29.24,534901.0
2024-10-16 09:50:00,29.24,29.25,29.13,29.16,988886.0,29.24,29.25,29.13,29.16,988886.0
2024-10-16 09:55:00,29.16,29.2,29.09,29.12,433136.0,29.16,29.2,29.09,29.12,433136.0
2024-10-16 10:00:00,29.12,29.17,29.08,29.17,217433.0,29.12,29.17,29.08,29.17,217433.0
2024-10-16 10:05:00,29.16,29.2,29.11,29.2,227123.0,29.16,29.2,29.11,29.2,227123.0
2024-10-16 10:10:00,29.19,29.25,29.18,29.25,256189.0,29.19,29.25,29.18,29.25,256189.0
2024-10-16 10:15:00,29.24,29.32,29.22,29.3,195834.0,29.24,29.32,29.22,29.3,195834.0
2024-10-16 10:20:00,29.31,29.32,29.25,29.25,261104.0,29.31,29.32,29.25,29.25,261104.0
2024-10-16 10:25:00,29.24,29.27,29.22,29.23,229216.0,29.24,29.27,29.22,29.23,229216.0
2024-10-16 10:30:00,29.23,29.3,29.16,29.17,346360.0,29.23,29.3,29.16,29.17,346360.0
2024-10-16 10:35:00,29.17,29.18,29.1,29.12,334765.0,29.17,29.18,29.1,29.12,334765.0
2024-10-16 10:40:00,29.12,29.13,29.07,29.08,211680.0,29.12,29.13,29.07,29.08,211680.0
2024-10-16 10:45:00,29.09,29.13,28.98,28.99,413182.0,29.09,29.13,28.98,28.99,413182.0
2024-10-16 10:50:00,29.0,29.08,28.99,29.05,439502.0,29.0,29.08,28.99,29.05,439502.0
2024-10-16 10:55:00,29.04,29.06,29.0,29.01,280301.0,29.04,29.06,29.0,29.01,280301.0
2024-10-16 11:00:00,29.02,29.02,28.86,28.88,1100686.0,29.02,29.02,28.86,28.88,1100686.0
2024-10-16 11:05:00,28.89,28.92,28.83,28.87,876133.0,28.89,28.92,28.83,28.87,876133.0
2024-10-16 11:10:00,28.87,28.93,28.87,28.91,306560.0,28.87,28.93,28.87,28.91,306560.0
2024-10-16 11:15:00,28.91,28.94,28.9,28.93,121075.0,28.91,28.94,28.9,28.93,121075.0
2024-10-16 11:20:00,28.93,28.97,28.92,28.96,155714.0,28.93,28.97,28.92,28.96,155714.0
2024-10-16 11:25:00,28.96,29.01,28.96,29.01,153049.0,28.96,29.01,28.96,29.01,153049.0
2024-10-16 11:30:00,29.0,29.0,28.95,28.95,59015.0,29.0,29.0,28.95,28.95,59015.0
2024-10-16 11:35:00,28.96,28.99,28.95,28.98,141090.0,28.96,28.99,28.95,28.98,141090.0
2024-10-16 11:40:00,28.99,29.0,28.92,28.92,111584.0,28.99,29.0,28.92,28.92,111584.0
2024-10-16 11:45:00,28.92,28.93,28.77,28.86,324093.0,28.92,28.93,28.77,28.86,324093.0
2024-10-16 11:50:00,28.86,28.88,28.8,28.81,161395.0,28.86,28.88,28.8,28.81,161395.0
2024-10-16 11:55:00,28.82,28.88,28.81,28.86,112858.0,28.82,28.88,28.81,28.86,112858.0
2024-10-16 12:00:00,28.86,28.87,28.8,28.82,125738.0,28.86,28.87,28.8,28.82,125738.0
2024-10-16 12:05:00,28.82,28.86,28.82,28.86,132979.0,28.82,28.86,28.82,28.86,132979.0
2024-10-16 12:10:00,28.86,28.89,28.85,28.89,84337.0,28.86,28.89,28.85,28.89,84337.0
2024-10-16 12:15:00,28.89,28.91,28.86,28.9,106696.0,28.89,28.91,28.86,28.9,106696.0
2024-10-16 12:20:00,28.91,28.94,28.91,28.91,92685.0,28.91,28.94,28.91,28.91,92685.0
2024-10-16 12:25:00,28.91,28.91,28.85,28.86,44768.0,28.91,28.91,28.85,28.86,44768.0
2024-10-16 12:30:00,28.85,28.88,28.83,28.87,90316.0,28.85,28.88,28.83,28.87,90316.0
2024-10-16 12:35:00,28.87,28.89,28.85,28.87,74279.0,28.87,28.89,28.85,28.87,74279.0
2024-10-16 12:40:00,28.87,28.93,28.87,28.92,75164.0,28.87,28.93,28.87,28.92,75164.0
2024-10-16 12:45:00,28.91,28.93,28.9,28.92,73555.0,28.91,28.93,28.9,28.92,73555.0
2024-10-16 12:50:00,28.92,28.93,28.91,28.92,105118.0,28.92,28.93,28.91,28.92,105118.0
2024-10-16 12:55:00,28.92,28.96,28.91,28.95,85267.0,28.92,28.96,28.91,28.95,85267.0
2024-10-16 13:00:00,28.96,28.96,28.93,28.95,42050.0,28.96,28.96,28.93,28.95,42050.0
2024-10-16 13:05:00,28.95,28.98,28.94,28.96,52804.0,28.95,28.98,28.94,28.96,52804.0
2024-10-16 13:10:00,28.97,28.98,28.96,28.96,44203.0,28.97,28.98,28.96,28.96,44203.0
2024-10-16 13:15:00,28.97,28.98,28.95,28.95,52193.0,28.97,28.98,28.95,28.95,52193.0
2024-10-16 13:20:00,28.95,28.98,28.94,28.98,72139.0,28.95,28.98,28.94,28.98,72139.0
2024-10-16 13:25:00,28.98,29.0,28.96,28.96,54422.0,28.98,29.0,28.96,28.96,54422.0
2024-10-16 13:30:00,28.96,28.97,28.94,28.95,30906.0,28.96,28.97,28.94,28.95,30906.0
2024-10-16 13:35:00,28.95,28.97,28.94,28.96,70569.0,28.95,28.97,28.94,28.96,70569.0
2024-10-16 13:40:00,28.96,28.97,28.95,28.97,18371.0,28.96,28.97,28.95,28.97,18371.0
2024-10-16 13:45:00,28.97,28.99,28.95,28.96,57024.0,28.97,28.99,28.95,28.96,57024.0
2024-10-16 13:50:00,28.96,28.97,28.95,28.96,67380.0,28.96,28.97,28.95,28.96,67380.0
2024-10-16 13:55:00,28.96,28.97,28.95,28.96,74876.0,28.96,28.97,28.95,28.96,74876.0
2024-10-16 14:00:00,28.95,28.98,28.94,28.97,52541.0,28.95,28.98,28.94,28.97,52541.0
2024-10-16 14:05:00,28.98,28.99,28.97,28.98,42819.0,28.98,28.99,28.97,28.98,42819.0
2024-10-16 14:10:00,28.98,28.99,28.96,28.97,57730.0,28.98,28.99,28.96,28.97,57730.0
2024-10-16 14:15:00,28.98,28.99,28.96,28.96,19428.0,28.98,28.99,28.96,28.96,19428.0
2024-10-16 14:20:00,28.97,28.99,28.96,28.96,41173.0,28.97,28.99,28.96,28.96,41173.0
2024-10-16 14:25:00,28.97,28.98,28.94,28.95,47238.0,28.97,28.98,28.94,28.95,47238.0
2024-10-16 14:30:00,28.94,28.97,28.94,28.96,39244.0,28.94,28.97,28.94,28.96,39244.0
2024-10-16 14:35:00,28.96,28.98,28.96,28.97,74007.0,28.96,28.98,28.96,28.97,74007.0
2024-10-16 14:40:00,28.97,28.98,28.96,28.98,47315.0,28.97,28.98,28.96,28.98,47315.0
2024-10-16 14:45:00,28.97,28.98,28.96,28.98,20047.0,28.97,28.98,28.96,28.98,20047.0
2024-10-16 14:50:00,28.98,28.98,28.97,28.98,56882.0,28.98,28.98,28.97,28.98,56882.0
2024-10-16 14:55:00,28.98,28.99,28.97,28.97,36769.0,28.98,28.99,28.97,28.97,36769.0
2024-10-16 15:00:00,28.96,28.97,28.94,28.95,66896.0,28.96,28.97,28.94,28.95,66896.0
2024-10-16 15:05:00,28.94,28.94,28.92,28.93,41623.0,28.94,28.94,28.92,28.93,41623.0
2024-10-16 15:10:00,28.93,28.94,28.92,28.94,31602.0,28.93,28.94,28.92,28.94,31602.0
2024-10-16 15:15:00,28.94,28.94,28.92,28.93,26614.0,28.94,28.94,28.92,28.93,26614.0
2024-10-16 15:20:00,28.94,28.94,28.91,28.93,41823.0,28.94,28.94,28.91,28.93,41823.0
2024-10-16 15:25:00,28.93,28.94,28.92,28.93,261191.0,28.93,28.94,28.92,28.93,261191.0
2024-10-16 15:30:00,28.93,28.94,28.9,28.94,168227.0,28.93,28.94,28.9,28.94,168227.0
2024-10-16 15:35:00,28.93,28.94,28.92,28.93,38512.0,28.93,28.94,28.92,28.93,38512.0
2024-10-16 15:40:00,28.93,28.96,28.92,28.95,127321.0,28.93,28.96,28.92,28.95,127321.0
2024-10-16 15:45:00,28.95,28.95,28.92,28.93,199985.0,28.95,28.95,28.92,28.93,199985.0
2024-10-16 15:50:00,28.93,28.93,28.9,28.91,388119.0,28.93,28.93,28.9,28.91,388119.0
2024-10-16 15:55:00,28.91,28.92,28.9,28.92,441250.0,28.91,28.92,28.9,28.92,441250.0
2024-10-17 09:30:00,28.92,28.95,28.86,28.9,212261.0,28.92,28.95,28.86,28.9,212261.0
2024-10-17 09:35:00,28.87,28.95,28.84,28.91,150329.0,28.87,28.95,28.84,28.91,150329.0
2024-10-17 09:40:00,28.91,28.98,28.91,28.97,257337.0,28.91,28.98,28.91,28.97,257337.0
2024-10-17 09:45:00,28.97,29.03,28.95,28.96,510092.0,28.97,29.03,28.95,28.96,510092.0
2024-10-17 09:50:00,28.95,29.03,28.95,29.0,111605.0,28.95,29.03,28.95,29.0,111605.0
2024-10-17 09:55:00,29.0,29.01,28.95,28.97,120922.0,29.0,29.01,28.95,28.97,120922.0
2024-10-17 10:00:00,28.97,29.01,28.89,28.89,332766.0,28.97,29.01,28.89,28.89,332766.0
2024-10-17 10:05:00,28.9,28.92,28.75,28.88,513114.0,28.9,28.92,28.75,28.88,513114.0
2024-10-17 10:10:00,28.88,28.95,28.88,28.93,256519.0,28.88,28.95,28.88,28.93,256519.0
2024-10-17 10:15:00,28.92,28.96,28.85,28.88,465444.0,28.92,28.96,28.85,28.88,465444.0
2024-10-17 10:20:00,28.88,28.91,28.78,28.89,480196.0,28.88,28.91,28.78,28.89,480196.0
2024-10-17 10:25:00,28.89,28.96,28.88,28.88,255879.0,28.89,28.96,28.88,28.88,255879.0
2024-10-17 10:30:00,28.88,28.94,28.85,28.92,194624.0,28.88,28.94,28.85,28.92,194624.0
2024-10-17 10:35:00,28.92,29.07,28.91,29.06,554093.0,28.92,29.07,28.91,29.06,554093.0
2024-10-17 10:40:00,29.07,29.1,29.04,29.09,475868.0,29.07,29.1,29.04,29.09,475868.0
2024-10-17 10:45:00,29.09,29.2,29.09,29.14,528180.0,29.09,29.2,29.09,29.14,528180.0
2024-10-17 10:50:00,29.15,29.17,29.13,29.15,228097.0,29.15,29.17,29.13,29.15,228097.0
2024-10-17 10:55:00,29.15,29.16,29.08,29.1,279453.0,29.15,29.16,29.08,29.1,279453.0
2024-10-17 11:00:00,29.1,29.14,29.05,29.14,336775.0,29.1,29.14,29.05,29.14,336775.0
2024-10-17 11:05:00,29.13,29.15,29.04,29.05,350418.0,29.13,29.15,29.04,29.05,350418.0
2024-10-17 11:10:00,29.06,29.08,28.92,28.93,316935.0,29.06,29.08,28.92,28.93,316935.0
2024-10-17 11:15:00,28.94,28.97,28.88,28.89,418989.0,28.94,28.97,28.88,28.89,418989.0
2024-10-17 11:20:00,28.88,28.89,28.81,28.86,363093.0,28.88,28.89,28.81,28.86,363093.0
2024-10-17 11:25:00,28.86,28.96,28.86,28.94,181633.0,28.86,28.96,28.86,28.94,181633.0
2024-10-17 11:30:00,28.93,28.96,28.9,28.94,103612.0,28.93,28.96,28.9,28.94,103612.0
2024-10-17 11:35:00,28.95,28.99,28.92,28.99,129139.0,28.95,28.99,28.92,28.99,129139.0
2024-10-17 11:40:00,28.98,28.98,28.89,28.89,227618.0,28.98,28.98,28.89,28.89,227618.0
2024-10-17 11:45:00,28.89,28.94,28.88,28.91,180693.0,28.89,28.94,28.88,28.91,180693.0
2024-10-17 11:50:00,28.9,28.92,28.87,28.89,241714.0,28.9,28.92,28.87,28.89,241714.0
2024-10-17 11:55:00,28.88,28.91,28.86,28.88,74124.0,28.88,28.91,28.86,28.88,74124.0
2024-10-17 12:00:00,28.88,28.89,28.79,28.8,162803.0,28.88,28.89,28.79,28.8,162803.0
2024-10-17 12:05:00,28.81,28.85,28.8,28.84,96532.0,28.81,28.85,28.8,28.84,96532.0
2024-10-17 12:10:00,28.85,28.85,28.78,28.8,178982.0,28.85,28.85,28.78,28.8,178982.0
2024-10-17 12:15:00,28.8,28.81,28.74,28.77,138144.0,28.8,28.81,28.74,28.77,138144.0
2024-10-17 12:20:00,28.77,28.8,28.74,28.77,105259.0,28.77,28.8,28.74,28.77,105259.0
2024-10-17 12:25:00,28.77,28.78,28.74,28.75,33933.0,28.77,28.78,28.74,28.75,33933.0
2024-10-17 12:30:00,28.75,28.76,28.55,28.65,486731.0,28.75,28.76,28.55,28.65,486731.0
2024-10-17 12:35:00,28.64,28.75,28.63,28.74,106637.0,28.64,28.75,28.63,28.74,106637.0
2024-10-17 12:40:00,28.75,28.79,28.72,28.79,58789.0,28.75,28.79,28.72,28.79,58789.0
2024-10-17 12:45:00,28.78,28.81,28.77,28.8,135912.0,28.78,28.81,28.77,28.8,135912.0
2024-10-17 12:50:00,28.8,28.84,28.8,28.82,247979.0,28.8,28.84,28.8,28.82,247979.0
2024-10-17 12:55:00,28.82,28.84,28.82,28.84,16804.0,28.82,28.84,28.82,28.84,16804.0
2024-10-17 13:00:00,28.84,28.87,28.83,28.87,132471.0,28.84,28.87,28.83,28.87,132471.0
2024-10-17 13:05:00,28.87,28.88,28.82,28.84,142339.0,28.87,28.88,28.82,28.84,142339.0
2024-10-17 13:10:00,28.85,28.87,28.84,28.84,49987.0,28.85,28.87,28.84,28.84,49987.0
2024-10-17 13:15:00,28.84,28.87,28.84,28.85,48287.0,28.84,28.87,28.84,28.85,48287.0
2024-10-17 13:20:00,28.85,28.86,28.8,28.81,92280.0,28.85,28.86,28.8,28.81,92280.0
2024-10-17 13:25:00,28.81,28.82,28.78,28.8,53446.0,28.81,28.82,28.78,28.8,53446.0
2024-10-17 13:30:00,28.8,28.82,28.77,28.77,36102.0,28.8,28.82,28.77,28.77,36102.0
2024-10-17 13:35:00,28.76,28.79,28.75,28.79,37853.0,28.76,28.79,28.75,28.79,37853.0
2024-10-17 13:40:00,28.79,28.83,28.78,28.83,103773.0,28.79,28.83,28.78,28.83,103773.0
2024-10-17 13:45:00,28.83,28.85,28.81,28.83,81513.0,28.83,28.85,28.81,28.83,81513.0
2024-10-17 13:50:00,28.83,28.85,28.82,28.84,59429.0,28.83,28.85,28.82,28.84,59429.0
2024-10-17 13:55:00,28.84,28.86,28.83,28.84,96453.0,28.84,28.86,28.83,28.84,96453.0
2024-10-17 14:00:00,28.85,28.85,28.81,28.81,53328.0,28.85,28.85,28.81,28.81,53328.0
2024-10-17 14:05:00,28.81,28.85,28.8,28.84,31976.0,28.81,28.85,28.8,28.84,31976.0
2024-10-17 14:10:00,28.84,28.86,28.81,28.85,85014.0,28.84,28.86,28.81,28.85,85014.0
2024-10-17 14:15:00,28.86,28.88,28.85,28.87,63907.0,28.86,28.88,28.85,28.87,63907.0
2024-10-17 14:20:00,28.87,28.9,28.86,28.88,134505.0,28.87,28.9,28.86,28.88,134505.0
2024-10-17 14:25:00,28.88,28.9,28.87,28.9,37520.0,28.88,28.9,28.87,28.9,37520.0
2024-10-17 14:30:00,28.88,28.89,28.85,28.86,19421.0,28.88,28.89,28.85,28.86,19421.0
2024-10-17 14:35:00,28.86,28.87,28.82,28.87,66750.0,28.86,28.87,28.82,28.87,66750.0
2024-10-17 14:40:00,28.87,28.88,28.85,28.86,29212.0,28.87,28.88,28.85,28.86,29212.0
2024-10-17 14:45:00,28.87,28.88,28.85,28.85,25178.0,28.87,28.88,28.85,28.85,25178.0
2024-10-17 14:50:00,28.85,28.89,28.84,28.87,33181.0,28.85,28.89,28.84,28.87,33181.0
2024-10-17 14:55:00,28.87,28.87,28.85,28.86,24668.0,28.87,28.87,28.85,28.86,24668.0
2024-10-17 15:00:00,28.86,28.87,28.84,28.86,144375.0,28.86,28.87,28.84,28.86,144375.0
2024-10-17 15:05:00,28.87,28.87,28.86,28.86,42148.0,28.87,28.87,28.86,28.86,42148.0
2024-10-17 15:10:00,28.86,28.9,28.86,28.9,61085.0,28.86,28.9,28.86,28.9,61085.0
2024-10-17 15:15:00,28.89,28.9,28.88,28.9,26872.0,28.89,28.9,28.88,28.9,26872.0
2024-10-17 15:20:00,28.9,28.9,28.88,28.89,70857.0,28.9,28.9,28.88,28.89,70857.0
2024-10-17 15:25:00,28.89,28.9,28.88,28.9,38205.0,28.89,28.9,28.88,28.9,38205.0
2024-10-17 15:30:00,28.89,28.89,28.87,28.89,28697.0,28.89,28.89,28.87,28.89,28697.0
2024-10-17 15:35:00,28.88,28.89,28.86,28.88,68127.0,28.88,28.89,28.86,28.88,68127.0
2024-10-17 15:40:00,28.88,28.91,28.87,28.91,289888.0,28.88,28.91,28.87,28.91,289888.0
2024-10-17 15:45:00,28.91,28.91,28.9,28.9,82075.0,28.91,28.91,28.9,28.9,82075.0
2024-10-17 15:50:00,28.9,28.91,28.88,28.89,292226.0,28.9,28.91,28.88,28.89,292226.0
2024-10-17 15:55:00,28.89,28.89,28.87,28.89,386126.0,28.89,28.89,28.87,28.89,386126.0
2024-10-18 09:30:00,29.47,29.51,29.41,29.51,538331.0,29.47,29.51,29.41,29.51,538331.0
2024-10-18 09:35:00,29.52,29.6,29.49,29.59,1137776.0,29.52,29.6,29.49,29.59,1137776.0
2024-10-18 09:40:00,29.6,29.64,29.58,29.63,504616.0,29.6,29.64,29.58,29.63,504616.0
2024-10-18 09:45:00,29.63,29.71,29.6,29.66,855212.0,29.63,29.71,29.6,29.66,855212.0
2024-10-18 09:50:00,29.67,29.71,29.64,29.7,774995.0,29.67,29.71,29.64,29.7,774995.0
2024-10-18 09:55:00,29.7,29.74,29.67,29.67,579486.0,29.7,29.74,29.67,29.67,579486.0
2024-10-18 10:00:00,29.67,29.69,29.61,29.63,578996.0,29.67,29.69,29.61,29.63,578996.0
2024-10-18 10:05:00,29.63,29.67,29.61,29.63,316991.0,29.63,29.67,29.61,29.63,316991.0
2024-10-18 10:10:00,29.63,29.64,29.55,29.57,711784.0,29.63,29.64,29.55,29.57,711784.0
2024-10-18 10:15:00,29.58,29.68,29.58,29.66,201780.0,29.58,29.68,29.58,29.66,201780.0
2024-10-18 10:20:00,29.66,29.71,29.64,29.67,348266.0,29.66,29.71,29.64,29.67,348266.0
2024-10-18 10:25:00,29.67,29.69,29.63,29.65,315751.0,29.67,29.69,29.63,29.65,315751.0
2024-10-18 10:30:00,29.64,29.72,29.6,29.7,472134.0,29.64,29.72,29.6,29.7,472134.0
2024-10-18 10:35:00,29.69,29.75,29.68,29.7,437740.0,29.69,29.75,29.68,29.7,437740.0
2024-10-18 10:40:00,29.71,29.74,29.68,29.7,249527.0,29.71,29.74,29.68,29.7,249527.0
2024-10-18 10:45:00,29.69,29.71,29.64,29.64,308984.0,29.69,29.71,29.64,29.64,308984.0
2024-10-18 10:50:00,29.63,29.66,29.6,29.63,358799.0,29.63,29.66,29.6,29.63,358799.0
2024-10-18 10:55:00,29.63,29.64,29.56,29.61,204980.0,29.63,29.64,29.56,29.61,204980.0
2024-10-18 11:00:00,29.61,29.62,29.52,29.55,437810.0,29.61,29.62,29.52,29.55,437810.0
2024-10-18 11:05:00,29.55,29.67,29.55,29.67,690965.0,29.55,29.67,29.55,29.67,690965.0
2024-10-18 11:10:00,29.67,29.72,29.66,29.7,266244.0,29.67,29.72,29.66,29.7,266244.0
2024-10-18 11:15:00,29.7,29.72,29.67,29.69,299030.0,29.7,29.72,29.67,29.69,299030.0
2024-10-18 11:20:00,29.69,29.7,29.64,29.68,506632.0,29.69,29.7,29.64,29.68,506632.0
2024-10-18 11:25:00,29.68,29.73,29.66,29.72,234951.0,29.68,29.73,29.66,29.72,234951.0
2024-10-18 11:30:00,29.72,29.77,29.71,29.72,402447.0,29.72,29.77,29.71,29.72,402447.0
2024-10-18 11:35:00,29.71,29.76,29.69,29.71,336189.0,29.71,29.76,29.69,29.71,336189.0
2024-10-18 11:40:00,29.7,29.74,29.69,29.72,169873.0,29.7,29.74,29.69,29.72,169873.0
2024-10-18 11:45:00,29.73,29.82,29.73,29.8,428815.0,29.73,29.82,29.73,29.8,428815.0
2024-10-18 11:50:00,29.8,29.81,29.74,29.75,512478.0,29.8,29.81,29.74,29.75,512478.0
2024-10-18 11:55:00,29.75,29.79,29.74,29.78,279821.0,29.75,29.79,29.74,29.78,279821.0
2024-10-18 12:00:00,29.78,29.83,29.78,29.83,221349.0,29.78,29.83,29.78,29.83,221349.0
2024-10-18 12:05:00,29.82,29.86,29.81,29.86,271732.0,29.82,29.86,29.81,29.86,271732.0
2024-10-18 12:10:00,29.86,29.89,29.83,29.83,370695.0,29.86,29.89,29.83,29.83,370695.0
2024-10-18 12:15:00,29.83,29.89,29.82,29.87,218914.0,29.83,29.89,29.82,29.87,218914.0
2024-10-18 12:20:00,29.87,29.91,29.86,29.9,229682.0,29.87,29.91,29.86,29.9,229682.0
2024-10-18 12:25:00,29.89,29.91,29.89,29.9,172190.0,29.89,29.91,29.89,29.9,172190.0
2024-10-18 12:30:00,29.9,29.92,29.88,29.89,455394.0,29.9,29.92,29.88,29.89,455394.0
2024-10-18 12:35:00,29.9,29.93,29.86,29.88,321246.0,29.9,29.93,29.86,29.88,321246.0
2024-10-18 12:40:00,29.88,29.93,29.84,29.93,387359.0,29.88,29.93,29.84,29.93,387359.0
2024-10-18 12:45:00,29.93,29.96,29.92,29.93,326508.0,29.93,29.96,29.92,29.93,326508.0
2024-10-18 12:50:00,29.94,29.94,29.9,29.94,264059.0,29.94,29.94,29.9,29.94,264059.0
2024-10-18 12:55:00,29.94,30.0,29.94,30.0,362137.0,29.94,30.0,29.94,30.0,362137.0
2024-10-18 13:00:00,30.0,30.04,29.98,30.04,872449.0,30.0,30.04,29.98,30.04,872449.0
2024-10-18 13:05:00,30.04,30.16,30.04,30.15,908175.0,30.04,30.16,30.04,30.15,908175.0
2024-10-18 13:10:00,30.15,30.22,30.13,30.14,1072863.0,30.15,30.22,30.13,30.14,1072863.0
2024-10-18 13:15:00,30.14,30.21,30.14,30.19,803561.0,30.14,30.21,30.14,30.19,803561.0
2024-10-18 13:20:00,30.18,30.22,30.1,30.11,357625.0,30.18,30.22,30.1,30.11,357625.0
2024-10-18 13:25:00,30.11,30.15,30.09,30.15,381210.0,30.11,30.15,30.09,30.15,381210.0
2024-10-18 13:30:00,30.15,30.18,30.13,30.17,438770.0,30.15,30.18,30.13,30.17,438770.0
2024-10-18 13:35:00,30.17,30.17,30.11,30.11,408254.0,30.17,30.17,30.11,30.11,408254.0
2024-10-18 13:40:00,30.12,30.15,30.08,30.14,615233.0,30.12,30.15,30.08,30.14,615233.0
2024-10-18 13:45:00,30.14,30.21,30.13,30.2,572501.0,30.14,30.21,30.13,30.2,572501.0
2024-10-18 13:50:00,30.2,30.22,30.15,30.16,883205.0,30.2,30.22,30.15,30.16,883205.0
2024-10-18 13:55:00,30.16,30.19,30.14,30.19,192753.0,30.16,30.19,30.14,30.19,192753.0
2024-10-18 14:00:00,30.19,30.26,30.18,30.25,292368.0,30.19,30.26,30.18,30.25,292368.0
2024-10-18 14:05:00,30.25,30.3,30.21,30.29,394696.0,30.25,30.3,30.21,30.29,394696.0
2024-10-18 14:10:00,30.29,30.36,30.28,30.32,476549.0,30.29,30.36,30.28,30.32,476549.0
2024-10-18 14:15:00,30.32,30.4,30.3,30.4,384714.0,30.32,30.4,30.3,30.4,384714.0
2024-10-18 14:20:00,30.4,30.43,30.37,30.42,421423.0,30.4,30.43,30.37,30.42,421423.0
2024-10-18 14:25:00,30.42,30.44,30.39,30.43,623590.0,30.42,30.44,30.39,30.43,623590.0
2024-10-18 14:30:00,30.43,30.44,30.38,30.42,223724.0,30.43,30.44,30.38,30.42,223724.0
2024-10-18 14:35:00,30.42,30.5,30.41,30.5,415595.0,30.42,30.5,30.41,30.5,415595.0
2024-10-18 14:40:00,30.49,30.54,30.48,30.54,696297.0,30.49,30.54,30.48,30.54,696297.0
2024-10-18 14:45:00,30.54,30.61,30.53,30.59,662511.0,30.54,30.61,30.53,30.59,662511.0
2024-10-18 14:50:00,30.58,30.64,30.55,30.6,708025.0,30.58,30.64,30.55,30.6,708025.0
2024-10-18 14:55:00,30.59,30.65,30.58,30.63,621451.0,30.59,30.65,30.58,30.63,621451.0
2024-10-18 15:00:00,30.63,30.64,30.58,30.63,492728.0,30.63,30.64,30.58,30.63,492728.0
2024-10-18 15:05:00,30.63,30.66,30.62,30.65,617673.0,30.63,30.66,30.62,30.65,617673.0
2024-10-18 15:10:00,30.65,30.65,30.58,30.61,451519.0,30.65,30.65,30.58,30.61,451519.0
2024-10-18 15:15:00,30.62,30.69,30.61,30.68,533646.0,30.62,30.69,30.61,30.68,533646.0
2024-10-18 15:20:00,30.68,30.69,30.66,30.68,521313.0,30.68,30.69,30.66,30.68,521313.0
2024-10-18 15:25:00,30.69,30.71,30.67,30.71,452481.0,30.69,30.71,30.67,30.71,452481.0
2024-10-18 15:30:00,30.7,30.71,30.64,30.66,488273.0,30.7,30.71,30.64,30.66,488273.0
2024-10-18 15:35:00,30.66,30.67,30.59,30.61,630850.0,30.66,30.67,30.59,30.61,630850.0
2024-10-18 15:40:00,30.61,30.66,30.58,30.65,766167.0,30.61,30.66,30.58,30.65,766167.0
2024-10-18 15:45:00,30.65,30.68,30.63,30.64,890622.0,30.65,30.68,30.63,30.64,890622.0
2024-10-18 15:50:00,30.63,30.69,30.62,30.69,890948.0,30.63,30.69,30.62,30.69,890948.0
2024-10-18 15:55:00,30.69,30.72,30.63,30.65,4408860.0,30.69,30.72,30.63,30.65,4408860.0
2024-10-21 09:30:00,31.13,31.16,31.08,31.16,1748219.0,31.13,31.16,31.08,31.16,1748219.0
2024-10-21 09:35:00,31.17,31.23,31.13,31.14,1078754.0,31.17,31.23,31.13,31.14,1078754.0
2024-10-21 09:40:00,31.13,31.17,31.03,31.16,1290691.0,31.13,31.17,31.03,31.16,1290691.0
2024-10-21 09:45:00,31.16,31.19,31.04,31.04,728916.0,31.16,31.19,31.04,31.04,728916.0
2024-10-21 09:50:00,31.05,31.11,31.01,31.1,1417253.0,31.05,31.11,31.01,31.1,1417253.0
2024-10-21 09:55:00,31.09,31.11,31.03,31.06,510466.0,31.09,31.11,31.03,31.06,510466.0
2024-10-21 10:00:00,31.07,31.08,30.95,31.01,792211.0,31.07,31.08,30.95,31.01,792211.0
2024-10-21 10:05:00,31.01,31.08,30.98,31.02,514816.0,31.01,31.08,30.98,31.02,514816.0
2024-10-21 10:10:00,31.03,31.09,31.02,31.05,684493.0,31.03,31.09,31.02,31.05,684493.0
2024-10-21 10:15:00,31.05,31.11,31.01,31.1,363589.0,31.05,31.11,31.01,31.1,363589.0
2024-10-21 10:20:00,31.11,31.13,30.98,30.99,728602.0,31.11,31.13,30.98,30.99,728602.0
2024-10-21 10:25:00,31.0,31.0,30.84,30.91,1401634.0,31.0,31.0,30.84,30.91,1401634.0
2024-10-21 10:30:00,30.91,30.95,30.84,30.88,932474.0,30.91,30.95,30.84,30.88,932474.0
2024-10-21 10:35:00,30.88,30.91,30.74,30.78,1020115.0,30.88,30.91,30.74,30.78,1020115.0
2024-10-21 10:40:00,30.79,30.83,30.69,30.75,681664.0,30.79,30.83,30.69,30.75,681664.0
2024-10-21 10:45:00,30.75,30.75,30.64,30.66,656733.0,30.75,30.75,30.64,30.66,656733.0
2024-10-21 10:50:00,30.65,30.79,30.65,30.74,508305.0,30.65,30.79,30.65,30.74,508305.0
2024-10-21 10:55:00,30.73,30.82,30.73,30.78,366778.0,30.73,30.82,30.73,30.78,366778.0
2024-10-21 11:00:00,30.78,30.86,30.75,30.82,339444.0,30.78,30.86,30.75,30.82,339444.0
2024-10-21 11:05:00,30.82,30.82,30.6,30.66,1842402.0,30.82,30.82,30.6,30.66,1842402.0
2024-10-21 11:10:00,30.67,30.71,30.62,30.65,717119.0,30.67,30.71,30.62,30.65,717119.0
2024-10-21 11:15:00,30.65,30.7,30.61,30.66,324237.0,30.65,30.7,30.61,30.66,324237.0
2024-10-21 11:20:00,30.65,30.65,30.51,30.59,846631.0,30.65,30.65,30.51,30.59,846631.0
2024-10-21 11:25:00,30.59,30.67,30.58,30.67,287564.0,30.59,30.67,30.58,30.67,287564.0
2024-10-21 11:30:00,30.67,30.75,30.65,30.75,278691.0,30.67,30.75,30.65,30.75,278691.0
2024-10-21 11:35:00,30.75,30.75,30.68,30.74,283632.0,30.75,30.75,30.68,30.74,283632.0
2024-10-21 11:40:00,30.73,30.73,30.67,30.71,167295.0,30.73,30.73,30.67,30.71,167295.0
2024-10-21 11:45:00,30.71,30.76,30.71,30.74,207859.0,30.71,30.76,30.71,30.74,207859.0
2024-10-21 11:50:00,30.75,30.78,30.69,30.7,236333.0,30.75,30.78,30.69,30.7,236333.0
2024-10-21 11:55:00,30.7,30.76,30.69,30.71,311859.0,30.7,30.76,30.69,30.71,311859.0
2024-10-21 12:00:00,30.71,30.77,30.69,30.74,203782.0,30.71,30.77,30.69,30.74,203782.0
2024-10-21 12:05:00,30.73,30.8,30.72,30.79,136015.0,30.73,30.8,30.72,30.79,136015.0
2024-10-21 12:10:00,30.8,30.81,30.75,30.77,218789.0,30.8,30.81,30.75,30.77,218789.0
2024-10-21 12:15:00,30.77,30.8,30.76,30.78,175120.0,30.77,30.8,30.76,30.78,175120.0
2024-10-21 12:20:00,30.77,30.78,30.71,30.78,224647.0,30.77,30.78,30.71,30.78,224647.0
2024-10-21 12:25:00,30.78,30.79,30.74,30.79,149824.0,30.78,30.79,30.74,30.79,149824.0
2024-10-21 12:30:00,30.79,30.83,30.78,30.82,156421.0,30.79,30.83,30.78,30.82,156421.0
2024-10-21 12:35:00,30.81,30.83,30.78,30.8,173335.0,30.81,30.83,30.78,30.8,173335.0
2024-10-21 12:40:00,30.8,30.85,30.8,30.84,381872.0,30.8,30.85,30.8,30.84,381872.0
2024-10-21 12:45:00,30.83,30.86,30.83,30.85,129639.0,30.83,30.86,30.83,30.85,129639.0
2024-10-21 12:50:00,30.86,30.88,30.85,30.88,216012.0,30.86,30.88,30.85,30.88,216012.0
2024-10-21 12:55:00,30.88,30.9,30.86,30.87,265642.0,30.88,30.9,30.86,30.87,265642.0
2024-10-21 13:00:00,30.88,30.9,30.85,30.87,168098.0,30.88,30.9,30.85,30.87,168098.0
2024-10-21 13:05:00,30.86,30.89,30.85,30.89,56007.0,30.86,30.89,30.85,30.89,56007.0
2024-10-21 13:10:00,30.89,30.89,30.84,30.89,470466.0,30.89,30.89,30.84,30.89,470466.0
2024-10-21 13:15:00,30.89,30.89,30.86,30.89,81008.0,30.89,30.89,30.86,30.89,81008.0
2024-10-21 13:20:00,30.89,30.91,30.88,30.9,236603.0,30.89,30.91,30.88,30.9,236603.0
2024-10-21 13:25:00,30.89,30.92,30.88,30.9,109239.0,30.89,30.92,30.88,30.9,109239.0
2024-10-21 13:30:00,30.9,30.91,30.85,30.86,304768.0,30.9,30.91,30.85,30.86,304768.0
2024-10-21 13:35:00,30.86,30.89,30.85,30.88,88626.0,30.86,30.89,30.85,30.88,88626.0
2024-10-21 13:40:00,30.88,30.88,30.8,30.81,200562.0,30.88,30.88,30.8,30.81,200562.0
2024-10-21 13:45:00,30.81,30.86,30.8,30.85,128798.0,30.81,30.86,30.8,30.85,128798.0
2024-10-21 13:50:00,30.85,30.86,30.83,30.84,152295.0,30.85,30.86,30.83,30.84,152295.0
2024-10-21 13:55:00,30.84,30.86,30.83,30.84,55186.0,30.84,30.86,30.83,30.84,55186.0
2024-10-21 14:00:00,30.83,30.85,30.81,30.82,253051.0,30.83,30.85,30.81,30.82,253051.0
2024-10-21 14:05:00,30.81,30.82,30.77,30.8,260094.0,30.81,30.82,30.77,30.8,260094.0
2024-10-21 14:10:00,30.8,30.83,30.79,30.8,57832.0,30.8,30.83,30.79,30.8,57832.0
2024-10-21 14:15:00,30.8,30.84,30.79,30.84,116550.0,30.8,30.84,30.79,30.84,116550.0
2024-10-21 14:20:00,30.84,30.85,30.81,30.83,135927.0,30.84,30.85,30.81,30.83,135927.0
2024-10-21 14:25:00,30.82,30.84,30.81,30.82,105789.0,30.82,30.84,30.81,30.82,105789.0
2024-10-21 14:30:00,30.82,30.83,30.81,30.81,73209.0,30.82,30.83,30.81,30.81,73209.0
2024-10-21 14:35:00,30.81,30.81,30.78,30.79,57622.0,30.81,30.81,30.78,30.79,57622.0
2024-10-21 14:40:00,30.79,30.81,30.76,30.77,96527.0,30.79,30.81,30.76,30.77,96527.0
2024-10-21 14:45:00,30.77,30.79,30.75,30.78,223242.0,30.77,30.79,30.75,30.78,223242.0
2024-10-21 14:50:00,30.79,30.8,30.74,30.75,89769.0,30.79,30.8,30.74,30.75,89769.0
2024-10-21 14:55:00,30.74,30.74,30.63,30.66,572194.0,30.74,30.74,30.63,30.66,572194.0
2024-10-21 15:00:00,30.66,30.67,30.62,30.66,376210.0,30.66,30.67,30.62,30.66,376210.0
2024-10-21 15:05:00,30.66,30.69,30.63,30.63,404841.0,30.66,30.69,30.63,30.63,404841.0
2024-10-21 15:10:00,30.64,30.71,30.62,30.7,253787.0,30.64,30.71,30.62,30.7,253787.0
2024-10-21 15:15:00,30.7,30.75,30.68,30.73,335469.0,30.7,30.75,30.68,30.73,335469.0
2024-10-21 15:20:00,30.73,30.75,30.71,30.74,178218.0,30.73,30.75,30.71,30.74,178218.0
2024-10-21 15:25:00,30.74,30.78,30.72,30.78,106817.0,30.74,30.78,30.72,30.78,106817.0
2024-10-21 15:30:00,30.77,30.78,30.76,30.76,85940.0,30.77,30.78,30.76,30.76,85940.0
2024-10-21 15:35:00,30.76,30.78,30.74,30.75,108780.0,30.76,30.78,30.74,30.75,108780.0
2024-10-21 15:40:00,30.75,30.79,30.74,30.77,436617.0,30.75,30.79,30.74,30.77,436617.0
2024-10-21 15:45:00,30.77,30.81,30.76,30.8,442000.0,30.77,30.81,30.76,30.8,442000.0
2024-10-21 15:50:00,30.8,30.84,30.79,30.84,187500.0,30.8,30.84,30.79,30.84,187500.0
2024-10-21 15:55:00,30.84,30.87,30.81,30.85,1027278.0,30.84,30.87,30.81,30.85,1027278.0
2024-10-22 09:30:00,31.4,31.55,31.4,31.52,1219927.0,31.4,31.55,31.4,31.52,1219927.0
2024-10-22 09:35:00,31.53,31.55,31.41,31.51,713308.0,31.53,31.55,31.41,31.51,713308.0
2024-10-22 09:40:00,31.52,31.57,31.44,31.56,940187.0,31.52,31.57,31.44,31.56,940187.0
2024-10-22 09:45:00,31.56,31.59,31.52,31.54,1200805.0,31.56,31.59,31.52,31.54,1200805.0
2024-10-22 09:50:00,31.53,31.58,31.48,31.51,757117.0,31.53,31.58,31.48,31.51,757117.0
2024-10-22 09:55:00,31.5,31.52,31.35,31.35,739212.0,31.5,31.52,31.35,31.35,739212.0
2024-10-22 10:00:00,31.34,31.4,31.24,31.35,803578.0,31.34,31.4,31.24,31.35,803578.0
2024-10-22 10:05:00,31.36,31.37,31.26,31.28,673797.0,31.36,31.37,31.26,31.28,673797.0
2024-10-22 10:10:00,31.29,31.4,31.25,31.35,369376.0,31.29,31.4,31.25,31.35,369376.0
2024-10-22 10:15:00,31.34,31.43,31.32,31.4,345954.0,31.34,31.43,31.32,31.4,345954.0
2024-10-22 10:20:00,31.41,31.48,31.4,31.42,389475.0,31.41,31.48,31.4,31.42,389475.0
2024-10-22 10:25:00,31.42,31.44,31.33,31.37,222430.0,31.42,31.44,31.33,31.37,222430.0
2024-10-22 10:30:00,31.37,31.44,31.37,31.38,418374.0,31.37,31.44,31.37,31.38,418374.0
2024-10-22 10:35:00,31.38,31.45,31.37,31.42,220596.0,31.38,31.45,31.37,31.42,220596.0
2024-10-22 10:40:00,31.42,31.48,31.39,31.47,388099.0,31.42,31.48,31.39,31.47,388099.0
2024-10-22 10:45:00,31.48,31.49,31.42,31.43,280125.0,31.48,31.49,31.42,31.43,280125.0
2024-10-22 10:50:00,31.43,31.5,31.43,31.48,382426.0,31.43,31.5,31.43,31.48,382426.0
2024-10-22 10:55:00,31.48,31.49,31.45,31.49,177595.0,31.48,31.49,31.45,31.49,177595.0
2024-10-22 11:00:00,31.48,31.53,31.48,31.51,285693.0,31.48,31.53,31.48,31.51,285693.0
2024-10-22 11:05:00,31.51,31.58,31.5,31.56,287468.0,31.51,31.58,31.5,31.56,287468.0
2024-10-22 11:10:00,31.56,31.57,31.52,31.56,225833.0,31.56,31.57,31.52,31.56,225833.0
2024-10-22 11:15:00,31.57,31.59,31.49,31.52,502578.0,31.57,31.59,31.49,31.52,502578.0
2024-10-22 11:20:00,31.53,31.59,31.52,31.58,143737.0,31.53,31.59,31.52,31.58,143737.0
2024-10-22 11:25:00,31.58,31.62,31.55,31.61,383303.0,31.58,31.62,31.55,31.61,383303.0
2024-10-22 11:30:00,31.61,31.68,31.59,31.64,347201.0,31.61,31.68,31.59,31.64,347201.0
2024-10-22 11:35:00,31.64,31.7,31.59,31.61,529481.0,31.64,31.7,31.59,31.61,529481.0
2024-10-22 11:40:00,31.6,31.64,31.55,31.57,358672.0,31.6,31.64,31.55,31.57,358672.0
2024-10-22 11:45:00,31.57,31.57,31.47,31.51,334314.0,31.57,31.57,31.47,31.51,334314.0
2024-10-22 11:50:00,31.51,31.58,31.49,31.55,294515.0,31.51,31.58,31.49,31.55,294515.0
2024-10-22 11:55:00,31.55,31.58,31.49,31.51,301767.0,31.55,31.58,31.49,31.51,301767.0
2024-10-22 12:00:00,31.5,31.61,31.49,31.59,241371.0,31.5,31.61,31.49,31.59,241371.0
2024-10-22 12:05:00,31.59,31.65,31.59,31.64,292560.0,31.59,31.65,31.59,31.64,292560.0
2024-10-22 12:10:00,31.64,31.65,31.6,31.65,354460.0,31.64,31.65,31.6,31.65,354460.0
2024-10-22 12:15:00,31.65,31.67,31.63,31.66,256443.0,31.65,31.67,31.63,31.66,256443.0
2024-10-22 12:20:00,31.65,31.69,31.64,31.65,147492.0,31.65,31.69,31.64,31.65,147492.0
2024-10-22 12:25:00,31.66,31.7,31.63,31.68,170577.0,31.66,31.7,31.63,31.68,170577.0
2024-10-22 12:30:00,31.68,31.7,31.65,31.66,193210.0,31.68,31.7,31.65,31.66,193210.0
2024-10-22 12:35:00,31.66,31.7,31.64,31.7,393267.0,31.66,31.7,31.64,31.7,393267.0
2024-10-22 12:40:00,31.7,31.73,31.68,31.7,273085.0,31.7,31.73,31.68,31.7,273085.0
2024-10-22 12:45:00,31.71,31.75,31.7,31.74,305630.0,31.71,31.75,31.7,31.74,305630.0
2024-10-22 12:50:00,31.73,31.76,31.69,31.75,377417.0,31.73,31.76,31.69,31.75,377417.0
2024-10-22 12:55:00,31.75,31.77,31.73,31.75,239749.0,31.75,31.77,31.73,31.75,239749.0
2024-10-22 13:00:00,31.75,31.78,31.74,31.76,341253.0,31.75,31.78,31.74,31.76,341253.0
2024-10-22 13:05:00,31.76,31.77,31.72,31.77,148209.0,31.76,31.77,31.72,31.77,148209.0
2024-10-22 13:10:00,31.76,31.78,31.75,31.78,509320.0,31.76,31.78,31.75,31.78,509320.0
2024-10-22 13:15:00,31.77,31.78,31.74,31.75,200899.0,31.77,31.78,31.74,31.75,200899.0
2024-10-22 13:20:00,31.75,31.79,31.74,31.76,240279.0,31.75,31.79,31.74,31.76,240279.0
2024-10-22 13:25:00,31.75,31.76,31.72,31.73,274201.0,31.75,31.76,31.72,31.73,274201.0
2024-10-22 13:30:00,31.74,31.77,31.73,31.77,631627.0,31.74,31.77,31.73,31.77,631627.0
2024-10-22 13:35:00,31.77,31.79,31.75,31.79,194879.0,31.77,31.79,31.75,31.79,194879.0
2024-10-22 13:40:00,31.79,31.8,31.77,31.8,152142.0,31.79,31.8,31.77,31.8,152142.0
2024-10-22 13:45:00,31.8,31.8,31.75,31.75,244819.0,31.8,31.8,31.75,31.75,244819.0
2024-10-22 13:50:00,31.76,31.79,31.75,31.78,306489.0,31.76,31.79,31.75,31.78,306489.0
2024-10-22 13:55:00,31.78,31.8,31.77,31.8,147824.0,31.78,31.8,31.77,31.8,147824.0
2024-10-22 14:00:00,31.8,31.8,31.75,31.75,489734.0,31.8,31.8,31.75,31.75,489734.0
2024-10-22 14:05:00,31.76,31.77,31.71,31.71,211984.0,31.76,31.77,31.71,31.71,211984.0
2024-10-22 14:10:00,31.72,31.74,31.68,31.68,351815.0,31.72,31.74,31.68,31.68,351815.0
2024-10-22 14:15:00,31.68,31.74,31.68,31.74,271483.0,31.68,31.74,31.68,31.74,271483.0
2024-10-22 14:20:00,31.74,31.74,31.68,31.71,144128.0,31.74,31.74,31.68,31.71,144128.0
2024-10-22 14:25:00,31.71,31.72,31.67,31.69,253026.0,31.71,31.72,31.67,31.69,253026.0
2024-10-22 14:30:00,31.69,31.7,31.64,31.7,165245.0,31.69,31.7,31.64,31.7,165245.0
2024-10-22 14:35:00,31.7,31.71,31.67,31.68,869808.0,31.7,31.71,31.67,31.68,869808.0
2024-10-22 14:40:00,31.68,31.68,31.64,31.68,120362.0,31.68,31.68,31.64,31.68,120362.0
2024-10-22 14:45:00,31.68,31.69,31.65,31.67,124023.0,31.68,31.69,31.65,31.67,124023.0
2024-10-22 14:50:00,31.67,31.69,31.66,31.67,133787.0,31.67,31.69,31.66,31.67,133787.0
2024-10-22 14:55:00,31.68,31.68,31.65,31.65,177505.0,31.68,31.68,31.65,31.65,177505.0
2024-10-22 15:00:00,31.66,31.66,31.63,31.64,215568.0,31.66,31.66,31.63,31.64,215568.0
2024-10-22 15:05:00,31.64,31.66,31.6,31.66,359655.0,31.64,31.66,31.6,31.66,359655.0
2024-10-22 15:10:00,31.66,31.68,31.64,31.64,198339.0,31.66,31.68,31.64,31.64,198339.0
2024-10-22 15:15:00,31.65,31.69,31.64,31.68,151635.0,31.65,31.69,31.64,31.68,151635.0
2024-10-22 15:20:00,31.68,31.69,31.66,31.68,136651.0,31.68,31.69,31.66,31.68,136651.0
2024-10-22 15:25:00,31.68,31.69,31.66,31.68,239454.0,31.68,31.69,31.66,31.68,239454.0
2024-10-22 15:30:00,31.67,31.67,31.63,31.66,502518.0,31.67,31.67,31.63,31.66,502518.0
2024-10-22 15:35:00,31.66,31.68,31.64,31.68,684541.0,31.66,31.68,31.64,31.68,684541.0
2024-10-22 15:40:00,31.67,31.71,31.67,31.7,897953.0,31.67,31.71,31.67,31.7,897953.0
2024-10-22 15:45:00,31.71,31.76,31.7,31.71,953788.0,31.71,31.76,31.7,31.71,953788.0
2024-10-22 15:50:00,31.72,31.74,31.7,31.73,685414.0,31.72,31.74,31.7,31.73,685414.0
2024-10-22 15:55:00,31.73,31.76,31.71,31.74,1207979.0,31.73,31.76,31.71,31.74,1207979.0
2024-10-23 09:30:00,31.09,31.11,31.0,31.03,1460626.0,31.09,31.11,31.0,31.03,1460626.0
2024-10-23 09:35:00,31.02,31.03,30.8,30.83,1537739.0,31.02,31.03,30.8,30.83,1537739.0
2024-10-23 09:40:00,30.82,30.98,30.82,30.95,744975.0,30.82,30.98,30.82,30.95,744975.0
2024-10-23 09:45:00,30.96,31.07,30.95,31.06,716242.0,30.96,31.07,30.95,31.06,716242.0
2024-10-23 09:50:00,31.05,31.1,31.04,31.07,978800.0,31.05,31.1,31.04,31.07,978800.0
2024-10-23 09:55:00,31.07,31.09,31.01,31.03,576136.0,31.07,31.09,31.01,31.03,576136.0
2024-10-23 10:00:00,31.04,31.06,30.9,30.92,800762.0,31.04,31.06,30.9,30.92,800762.0
2024-10-23 10:05:00,30.93,30.97,30.84,30.88,515529.0,30.93,30.97,30.84,30.88,515529.0
2024-10-23 10:10:00,30.88,30.88,30.66,30.67,1765891.0,30.88,30.88,30.66,30.67,1765891.0
2024-10-23 10:15:00,30.66,30.8,30.63,30.64,1012573.0,30.66,30.8,30.63,30.64,1012573.0
2024-10-23 10:20:00,30.64,30.76,30.64,30.69,585696.0,30.64,30.76,30.64,30.69,585696.0
2024-10-23 10:25:00,30.68,30.72,30.61,30.7,1009165.0,30.68,30.72,30.61,30.7,1009165.0
2024-10-23 10:30:00,30.7,30.79,30.67,30.77,697286.0,30.7,30.79,30.67,30.77,697286.0
2024-10-23 10:35:00,30.78,30.78,30.6,30.66,952262.0,30.78,30.78,30.6,30.66,952262.0
2024-10-23 10:40:00,30.66,30.74,30.62,30.73,425177.0,30.66,30.74,30.62,30.73,425177.0
2024-10-23 10:45:00,30.73,30.78,30.7,30.73,493561.0,30.73,30.78,30.7,30.73,493561.0
2024-10-23 10:50:00,30.73,30.77,30.64,30.67,453806.0,30.73,30.77,30.64,30.67,453806.0
2024-10-23 10:55:00,30.67,30.77,30.66,30.74,449313.0,30.67,30.77,30.66,30.74,449313.0
2024-10-23 11:00:00,30.74,30.76,30.65,30.72,508058.0,30.74,30.76,30.65,30.72,508058.0
2024-10-23 11:05:00,30.72,30.76,30.7,30.72,383677.0,30.72,30.76,30.7,30.72,383677.0
2024-10-23 11:10:00,30.71,30.73,30.53,30.56,748280.0,30.71,30.73,30.53,30.56,748280.0
2024-10-23 11:15:00,30.56,30.66,30.55,30.62,552950.0,30.56,30.66,30.55,30.62,552950.0
2024-10-23 11:20:00,30.62,30.62,30.48,30.54,898097.0,30.62,30.62,30.48,30.54,898097.0
2024-10-23 11:25:00,30.55,30.62,30.51,30.61,662051.0,30.55,30.62,30.51,30.61,662051.0
2024-10-23 11:30:00,30.61,30.69,30.57,30.68,367389.0,30.61,30.69,30.57,30.68,367389.0
2024-10-23 11:35:00,30.68,30.74,30.67,30.74,462360.0,30.68,30.74,30.67,30.74,462360.0
2024-10-23 11:40:00,30.74,30.76,30.7,30.76,225861.0,30.74,30.76,30.7,30.76,225861.0
2024-10-23 11:45:00,30.76,30.77,30.73,30.76,417410.0,30.76,30.77,30.73,30.76,417410.0
2024-10-23 11:50:00,30.75,30.81,30.75,30.8,419436.0,30.75,30.81,30.75,30.8,419436.0
2024-10-23 11:55:00,30.8,30.84,30.78,30.82,311467.0,30.8,30.84,30.78,30.82,311467.0
2024-10-23 12:00:00,30.82,30.82,30.74,30.74,482551.0,30.82,30.82,30.74,30.74,482551.0
2024-10-23 12:05:00,30.74,30.78,30.73,30.76,160701.0,30.74,30.78,30.73,30.76,160701.0
2024-10-23 12:10:00,30.75,30.76,30.69,30.7,526709.0,30.75,30.76,30.69,30.7,526709.0
2024-10-23 12:15:00,30.7,30.77,30.69,30.77,388931.0,30.7,30.77,30.69,30.77,388931.0
2024-10-23 12:20:00,30.76,30.81,30.73,30.77,178290.0,30.76,30.81,30.73,30.77,178290.0
2024-10-23 12:25:00,30.76,30.77,30.72,30.72,119676.0,30.76,30.77,30.72,30.72,119676.0
2024-10-23 12:30:00,30.73,30.78,30.71,30.77,146396.0,30.73,30.78,30.71,30.77,146396.0
2024-10-23 12:35:00,30.78,30.82,30.77,30.82,108108.0,30.78,30.82,30.77,30.82,108108.0
2024-10-23 12:40:00,30.82,30.82,30.77,30.78,148856.0,30.82,30.82,30.77,30.78,148856.0
2024-10-23 12:45:00,30.79,30.79,30.74,30.75,154052.0,30.79,30.79,30.74,30.75,154052.0
2024-10-23 12:50:00,30.74,30.78,30.72,30.72,118018.0,30.74,30.78,30.72,30.72,118018.0
2024-10-23 12:55:00,30.73,30.75,30.7,30.7,108329.0,30.73,30.75,30.7,30.7,108329.0
2024-10-23 13:00:00,30.71,30.71,30.63,30.67,284369.0,30.71,30.71,30.63,30.67,284369.0
2024-10-23 13:05:00,30.68,30.72,30.67,30.7,318774.0,30.68,30.72,30.67,30.7,318774.0
2024-10-23 13:10:00,30.7,30.71,30.66,30.68,169261.0,30.7,30.71,30.66,30.68,169261.0
2024-10-23 13:15:00,30.68,30.7,30.66,30.67,205469.0,30.68,30.7,30.66,30.67,205469.0
2024-10-23 13:20:00,30.67,30.7,30.64,30.69,306944.0,30.67,30.7,30.64,30.69,306944.0
2024-10-23 13:25:00,30.69,30.7,30.66,30.68,114658.0,30.69,30.7,30.66,30.68,114658.0
2024-10-23 13:30:00,30.69,30.7,30.66,30.69,94963.0,30.69,30.7,30.66,30.69,94963.0
2024-10-23 13:35:00,30.68,30.69,30.64,30.65,56446.0,30.68,30.69,30.64,30.65,56446.0
2024-10-23 13:40:00,30.65,30.66,30.61,30.65,155160.0,30.65,30.66,30.61,30.65,155160.0
2024-10-23 13:45:00,30.64,30.68,30.64,30.68,108914.0,30.64,30.68,30.64,30.68,108914.0
2024-10-23 13:50:00,30.68,30.7,30.67,30.69,140653.0,30.68,30.7,30.67,30.69,140653.0
2024-10-23 13:55:00,30.69,30.7,30.68,30.69,56363.0,30.69,30.7,30.68,30.69,56363.0
2024-10-23 14:00:00,30.68,30.68,30.57,30.58,210610.0,30.68,30.68,30.57,30.58,210610.0
2024-10-23 14:05:00,30.58,30.62,30.57,30.59,293368.0,30.58,30.62,30.57,30.59,293368.0
2024-10-23 14:10:00,30.58,30.59,30.54,30.57,217918.0,30.58,30.59,30.54,30.57,217918.0
2024-10-23 14:15:00,30.58,30.59,30.52,30.56,162586.0,30.58,30.59,30.52,30.56,162586.0
2024-10-23 14:20:00,30.57,30.61,30.55,30.58,110504.0,30.57,30.61,30.55,30.58,110504.0
2024-10-23 14:25:00,30.58,30.59,30.56,30.56,163871.0,30.58,30.59,30.56,30.56,163871.0
2024-10-23 14:30:00,30.57,30.63,30.56,30.63,187563.0,30.57,30.63,30.56,30.63,187563.0
2024-10-23 14:35:00,30.62,30.67,30.61,30.66,401485.0,30.62,30.67,30.61,30.66,401485.0
2024-10-23 14:40:00,30.66,30.68,30.64,30.67,218413.0,30.66,30.68,30.64,30.67,218413.0
2024-10-23 14:45:00,30.66,30.69,30.65,30.68,287953.0,30.66,30.69,30.65,30.68,287953.0
2024-10-23 14:50:00,30.68,30.68,30.63,30.63,143611.0,30.68,30.68,30.63,30.63,143611.0
2024-10-23 14:55:00,30.63,30.64,30.61,30.61,159649.0,30.63,30.64,30.61,30.61,159649.0
2024-10-23 15:00:00,30.62,30.63,30.59,30.62,502949.0,30.62,30.63,30.59,30.62,502949.0
2024-10-23 15:05:00,30.61,30.64,30.6,30.64,398563.0,30.61,30.64,30.6,30.64,398563.0
2024-10-23 15:10:00,30.64,30.64,30.59,30.6,445242.0,30.64,30.64,30.59,30.6,445242.0
2024-10-23 15:15:00,30.6,30.64,30.59,30.64,60687.0,30.6,30.64,30.59,30.64,60687.0
2024-10-23 15:20:00,30.64,30.66,30.61,30.66,143451.0,30.64,30.66,30.61,30.66,143451.0
2024-10-23 15:25:00,30.66,30.66,30.63,30.64,154116.0,30.66,30.66,30.63,30.64,154116.0
2024-10-23 15:30:00,30.64,30.67,30.62,30.66,160552.0,30.64,30.67,30.62,30.66,160552.0
2024-10-23 15:35:00,30.66,30.71,30.66,30.67,438214.0,30.66,30.71,30.66,30.67,438214.0
2024-10-23 15:40:00,30.68,30.73,30.67,30.72,477231.0,30.68,30.73,30.67,30.72,477231.0
2024-10-23 15:45:00,30.71,30.73,30.69,30.71,273941.0,30.71,30.73,30.69,30.71,273941.0
2024-10-23 15:50:00,30.71,30.72,30.67,30.67,425933.0,30.71,30.72,30.67,30.67,425933.0
2024-10-23 15:55:00,30.68,30.71,30.67,30.7,1047517.0,30.68,30.71,30.67,30.7,1047517.0
2024-10-24 09:30:00,31.19,31.23,31.14,31.16,896736.0,31.19,31.23,31.14,31.16,896736.0
2024-10-24 09:35:00,31.15,31.17,31.07,31.13,405789.0,31.15,31.17,31.07,31.13,405789.0
2024-10-24 09:40:00,31.12,31.13,31.03,31.04,598562.0,31.12,31.13,31.03,31.04,598562.0
2024-10-24 09:45:00,31.04,31.04,30.92,30.92,920392.0,31.04,31.04,30.92,30.92,920392.0
2024-10-24 09:50:00,30.93,30.95,30.78,30.86,880155.0,30.93,30.95,30.78,30.86,880155.0
2024-10-24 09:55:00,30.86,30.9,30.82,30.86,392135.0,30.86,30.9,30.82,30.86,392135.0
2024-10-24 10:00:00,30.87,30.93,30.81,30.86,549477.0,30.87,30.93,30.81,30.86,549477.0
2024-10-24 10:05:00,30.87,30.95,30.87,30.95,340569.0,30.87,30.95,30.87,30.95,340569.0
2024-10-24 10:10:00,30.95,30.96,30.86,30.86,468775.0,30.95,30.96,30.86,30.86,468775.0
2024-10-24 10:15:00,30.87,30.87,30.77,30.8,698635.0,30.87,30.87,30.77,30.8,698635.0
2024-10-24 10:20:00,30.79,30.83,30.66,30.69,695049.0,30.79,30.83,30.66,30.69,695049.0
2024-10-24 10:25:00,30.69,30.71,30.58,30.62,884499.0,30.69,30.71,30.58,30.62,884499.0
2024-10-24 10:30:00,30.62,30.68,30.53,30.55,658279.0,30.62,30.68,30.53,30.55,658279.0
2024-10-24 10:35:00,30.55,30.62,30.52,30.61,626563.0,30.55,30.62,30.52,30.61,626563.0
2024-10-24 10:40:00,30.61,30.66,30.54,30.65,321654.0,30.61,30.66,30.54,30.65,321654.0
2024-10-24 10:45:00,30.64,30.67,30.6,30.62,277742.0,30.64,30.67,30.6,30.62,277742.0
2024-10-24 10:50:00,30.62,30.63,30.54,30.59,388570.0,30.62,30.63,30.54,30.59,388570.0
2024-10-24 10:55:00,30.59,30.73,30.59,30.71,365590.0,30.59,30.73,30.59,30.71,365590.0
2024-10-24 11:00:00,30.72,30.75,30.66,30.66,559191.0,30.72,30.75,30.66,30.66,559191.0
2024-10-24 11:05:00,30.66,30.71,30.64,30.7,321720.0,30.66,30.71,30.64,30.7,321720.0
2024-10-24 11:10:00,30.7,30.74,30.7,30.74,187570.0,30.7,30.74,30.7,30.74,187570.0
2024-10-24 11:15:00,30.74,30.75,30.69,30.7,219605.0,30.74,30.75,30.69,30.7,219605.0
2024-10-24 11:20:00,30.7,30.72,30.66,30.68,170409.0,30.7,30.72,30.66,30.68,170409.0
2024-10-24 11:25:00,30.68,30.73,30.67,30.68,102867.0,30.68,30.73,30.67,30.68,102867.0
2024-10-24 11:30:00,30.67,30.7,30.62,30.63,121491.0,30.67,30.7,30.62,30.63,121491.0
2024-10-24 11:35:00,30.63,30.64,30.55,30.55,94577.0,30.63,30.64,30.55,30.55,94577.0
2024-10-24 11:40:00,30.56,30.6,30.53,30.53,122117.0,30.56,30.6,30.53,30.53,122117.0
2024-10-24 11:45:00,30.54,30.6,30.51,30.52,286958.0,30.54,30.6,30.51,30.52,286958.0
2024-10-24 11:50:00,30.52,30.54,30.39,30.48,842395.0,30.52,30.54,30.39,30.48,842395.0
2024-10-24 11:55:00,30.49,30.56,30.49,30.55,439319.0,30.49,30.56,30.49,30.55,439319.0
2024-10-24 12:00:00,30.55,30.58,30.48,30.49,133673.0,30.55,30.58,30.48,30.49,133673.0
2024-10-24 12:05:00,30.48,30.5,30.35,30.39,433160.0,30.48,30.5,30.35,30.39,433160.0
2024-10-24 12:10:00,30.39,30.41,30.29,30.36,375051.0,30.39,30.41,30.29,30.36,375051.0
2024-10-24 12:15:00,30.36,30.43,30.31,30.43,272654.0,30.36,30.43,30.31,30.43,272654.0
2024-10-24 12:20:00,30.42,30.44,30.38,30.42,269010.0,30.42,30.44,30.38,30.42,269010.0
2024-10-24 12:25:00,30.41,30.45,30.4,30.44,114392.0,30.41,30.45,30.4,30.44,114392.0
2024-10-24 12:30:00,30.43,30.47,30.42,30.45,150637.0,30.43,30.47,30.42,30.45,150637.0
2024-10-24 12:35:00,30.46,30.52,30.46,30.49,464573.0,30.46,30.52,30.46,30.49,464573.0
2024-10-24 12:40:00,30.49,30.56,30.47,30.55,250771.0,30.49,30.56,30.47,30.55,250771.0
2024-10-24 12:45:00,30.56,30.63,30.54,30.63,158964.0,30.56,30.63,30.54,30.63,158964.0
2024-10-24 12:50:00,30.62,30.65,30.59,30.61,264452.0,30.62,30.65,30.59,30.61,264452.0
2024-10-24 12:55:00,30.61,30.64,30.6,30.62,114735.0,30.61,30.64,30.6,30.62,114735.0
2024-10-24 13:00:00,30.62,30.68,30.61,30.67,384964.0,30.62,30.68,30.61,30.67,384964.0
2024-10-24 13:05:00,30.66,30.69,30.65,30.69,179901.0,30.66,30.69,30.65,30.69,179901.0
2024-10-24 13:10:00,30.68,30.69,30.63,30.63,82452.0,30.68,30.69,30.63,30.63,82452.0
2024-10-24 13:15:00,30.64,30.67,30.62,30.66,155879.0,30.64,30.67,30.62,30.66,155879.0
2024-10-24 13:20:00,30.65,30.67,30.62,30.64,60486.0,30.65,30.67,30.62,30.64,60486.0
2024-10-24 13:25:00,30.64,30.7,30.63,30.69,157425.0,30.64,30.7,30.63,30.69,157425.0
2024-10-24 13:30:00,30.68,30.69,30.65,30.67,288807.0,30.68,30.69,30.65,30.67,288807.0
2024-10-24 13:35:00,30.67,30.69,30.65,30.68,83066.0,30.67,30.69,30.65,30.68,83066.0
2024-10-24 13:40:00,30.67,30.71,30.67,30.71,113396.0,30.67,30.71,30.67,30.71,113396.0
2024-10-24 13:45:00,30.7,30.7,30.62,30.62,698464.0,30.7,30.7,30.62,30.62,698464.0
2024-10-24 13:50:00,30.63,30.64,30.62,30.64,67606.0,30.63,30.64,30.62,30.64,67606.0
2024-10-24 13:55:00,30.64,30.66,30.64,30.66,63727.0,30.64,30.66,30.64,30.66,63727.0
2024-10-24 14:00:00,30.67,30.7,30.64,30.69,48792.0,30.67,30.7,30.64,30.69,48792.0
2024-10-24 14:05:00,30.7,30.7,30.65,30.68,158689.0,30.7,30.7,30.65,30.68,158689.0
2024-10-24 14:10:00,30.69,30.72,30.67,30.7,82534.0,30.69,30.72,30.67,30.7,82534.0
2024-10-24 14:15:00,30.7,30.72,30.69,30.71,323001.0,30.7,30.72,30.69,30.71,323001.0
2024-10-24 14:20:00,30.71,30.73,30.7,30.72,114292.0,30.71,30.73,30.7,30.72,114292.0
2024-10-24 14:25:00,30.72,30.72,30.7,30.72,105040.0,30.72,30.72,30.7,30.72,105040.0
2024-10-24 14:30:00,30.71,30.71,30.67,30.69,162203.0,30.71,30.71,30.67,30.69,162203.0
2024-10-24 14:35:00,30.69,30.71,30.68,30.69,82214.0,30.69,30.71,30.68,30.69,82214.0
2024-10-24 14:40:00,30.68,30.7,30.67,30.69,78010.0,30.68,30.7,30.67,30.69,78010.0
2024-10-24 14:45:00,30.68,30.7,30.66,30.7,213018.0,30.68,30.7,30.66,30.7,213018.0
2024-10-24 14:50:00,30.7,30.71,30.68,30.69,57318.0,30.7,30.71,30.68,30.69,57318.0
2024-10-24 14:55:00,30.69,30.69,30.66,30.67,61592.0,30.69,30.69,30.66,30.67,61592.0
2024-10-24 15:00:00,30.67,30.67,30.63,30.64,81471.0,30.67,30.67,30.63,30.64,81471.0
2024-10-24 15:05:00,30.64,30.68,30.64,30.67,107744.0,30.64,30.68,30.64,30.67,107744.0
2024-10-24 15:10:00,30.67,30.68,30.65,30.66,71766.0,30.67,30.68,30.65,30.66,71766.0
2024-10-24 15:15:00,30.66,30.66,30.63,30.65,108091.0,30.66,30.66,30.63,30.65,108091.0
2024-10-24 15:20:00,30.65,30.66,30.64,30.65,105342.0,30.65,30.66,30.64,30.65,105342.0
2024-10-24 15:25:00,30.66,30.69,30.65,30.68,93489.0,30.66,30.69,30.65,30.68,93489.0
2024-10-24 15:30:00,30.68,30.7,30.65,30.7,164725.0,30.68,30.7,30.65,30.7,164725.0
2024-10-24 15:35:00,30.7,30.71,30.69,30.7,180142.0,30.7,30.71,30.69,30.7,180142.0
2024-10-24 15:40:00,30.7,30.72,30.69,30.71,113395.0,30.7,30.72,30.69,30.71,113395.0
2024-10-24 15:45:00,30.7,30.71,30.69,30.7,207090.0,30.7,30.71,30.69,30.7,207090.0
2024-10-24 15:50:00,30.71,30.73,30.7,30.7,270161.0,30.71,30.73,30.7,30.7,270161.0
2024-10-24 15:55:00,30.71,30.71,30.66,30.67,1281543.0,30.71,30.71,30.66,30.67,1281543.0
2024-10-25 09:30:00,30.58,30.61,30.54,30.55,536982.0,30.58,30.61,30.54,30.55,536982.0
2024-10-25 09:35:00,30.55,30.62,30.47,30.6,475712.0,30.55,30.62,30.47,30.6,475712.0
2024-10-25 09:40:00,30.6,30.61,30.48,30.52,158630.0,30.6,30.61,30.48,30.52,158630.0
2024-10-25 09:45:00,30.51,30.61,30.49,30.61,165859.0,30.51,30.61,30.49,30.61,165859.0
2024-10-25 09:50:00,30.62,30.63,30.54,30.56,404526.0,30.62,30.63,30.54,30.56,404526.0
2024-10-25 09:55:00,30.55,30.61,30.54,30.59,141418.0,30.55,30.61,30.54,30.59,141418.0
2024-10-25 10:00:00,30.59,30.76,30.59,30.73,963216.0,30.59,30.76,30.59,30.73,963216.0
2024-10-25 10:05:00,30.73,30.8,30.72,30.79,600725.0,30.73,30.8,30.72,30.79,600725.0
2024-10-25 10:10:00,30.79,30.95,30.78,30.93,703450.0,30.79,30.95,30.78,30.93,703450.0
2024-10-25 10:15:00,30.93,30.97,30.89,30.96,760712.0,30.93,30.97,30.89,30.96,760712.0
2024-10-25 10:20:00,30.96,30.96,30.83,30.85,456711.0,30.96,30.96,30.83,30.85,456711.0
2024-10-25 10:25:00,30.85,30.85,30.77,30.78,405687.0,30.85,30.85,30.77,30.78,405687.0
2024-10-25 10:30:00,30.78,30.84,30.78,30.82,293660.0,30.78,30.84,30.78,30.82,293660.0
2024-10-25 10:35:00,30.81,30.88,30.79,30.81,212297.0,30.81,30.88,30.79,30.81,212297.0
2024-10-25 10:40:00,30.8,30.91,30.8,30.88,295473.0,30.8,30.91,30.8,30.88,295473.0
2024-10-25 10:45:00,30.9,30.93,30.87,30.92,216612.0,30.9,30.93,30.87,30.92,216612.0
2024-10-25 10:50:00,30.92,30.96,30.9,30.91,205890.0,30.92,30.96,30.9,30.91,205890.0
2024-10-25 10:55:00,30.92,30.95,30.89,30.9,190178.0,30.92,30.95,30.89,30.9,190178.0
2024-10-25 11:00:00,30.91,30.91,30.86,30.89,221068.0,30.91,30.91,30.86,30.89,221068.0
2024-10-25 11:05:00,30.9,30.96,30.9,30.95,307632.0,30.9,30.96,30.9,30.95,307632.0
2024-10-25 11:10:00,30.95,30.97,30.93,30.95,166259.0,30.95,30.97,30.93,30.95,166259.0
2024-10-25 11:15:00,30.95,30.96,30.91,30.93,125191.0,30.95,30.96,30.91,30.93,125191.0
2024-10-25 11:20:00,30.93,30.98,30.93,30.97,183722.0,30.93,30.98,30.93,30.97,183722.0
2024-10-25 11:25:00,30.98,31.02,30.97,31.0,228303.0,30.98,31.02,30.97,31.0,228303.0
2024-10-25 11:30:00,31.0,31.02,30.91,30.93,321319.0,31.0,31.02,30.91,30.93,321319.0
2024-10-25 11:35:00,30.93,30.95,30.89,30.9,199876.0,30.93,30.95,30.89,30.9,199876.0
2024-10-25 11:40:00,30.89,30.92,30.87,30.9,223611.0,30.89,30.92,30.87,30.9,223611.0
2024-10-25 11:45:00,30.91,30.94,30.88,30.89,174502.0,30.91,30.94,30.88,30.89,174502.0
2024-10-25 11:50:00,30.9,30.92,30.83,30.84,124017.0,30.9,30.92,30.83,30.84,124017.0
2024-10-25 11:55:00,30.83,30.84,30.81,30.82,54819.0,30.83,30.84,30.81,30.82,54819.0
2024-10-25 12:00:00,30.82,30.85,30.82,30.84,71910.0,30.82,30.85,30.82,30.84,71910.0
2024-10-25 12:05:00,30.84,30.85,30.77,30.78,134287.0,30.84,30.85,30.77,30.78,134287.0
2024-10-25 12:10:00,30.78,30.8,30.76,30.79,215586.0,30.78,30.8,30.76,30.79,215586.0
2024-10-25 12:15:00,30.79,30.79,30.73,30.74,273695.0,30.79,30.79,30.73,30.74,273695.0
2024-10-25 12:20:00,30.74,30.75,30.68,30.73,559584.0,30.74,30.75,30.68,30.73,559584.0
2024-10-25 12:25:00,30.73,30.73,30.7,30.72,124857.0,30.73,30.73,30.7,30.72,124857.0
2024-10-25 12:30:00,30.71,30.75,30.68,30.75,187946.0,30.71,30.75,30.68,30.75,187946.0
2024-10-25 12:35:00,30.75,30.75,30.71,30.71,320795.0,30.75,30.75,30.71,30.71,320795.0
2024-10-25 12:40:00,30.71,30.71,30.56,30.63,548163.0,30.71,30.71,30.56,30.63,548163.0
2024-10-25 12:45:00,30.62,30.63,30.56,30.58,318968.0,30.62,30.63,30.56,30.58,318968.0
2024-10-25 12:50:00,30.58,30.65,30.57,30.63,117321.0,30.58,30.65,30.57,30.63,117321.0
2024-10-25 12:55:00,30.63,30.64,30.6,30.62,189327.0,30.63,30.64,30.6,30.62,189327.0
2024-10-25 13:00:00,30.63,30.68,30.63,30.68,141872.0,30.63,30.68,30.63,30.68,141872.0
2024-10-25 13:05:00,30.68,30.68,30.65,30.66,217498.0,30.68,30.68,30.65,30.66,217498.0
2024-10-25 13:10:00,30.66,30.68,30.65,30.68,64928.0,30.66,30.68,30.65,30.68,64928.0
2024-10-25 13:15:00,30.67,30.7,30.67,30.68,101327.0,30.67,30.7,30.67,30.68,101327.0
2024-10-25 13:20:00,30.67,30.68,30.62,30.65,125836.0,30.67,30.68,30.62,30.65,125836.0
2024-10-25 13:25:00,30.65,30.67,30.63,30.66,157722.0,30.65,30.67,30.63,30.66,157722.0
2024-10-25 13:30:00,30.66,30.66,30.61,30.62,62401.0,30.66,30.66,30.61,30.62,62401.0
2024-10-25 13:35:00,30.62,30.67,30.61,30.67,79792.0,30.62,30.67,30.61,30.67,79792.0
2024-10-25 13:40:00,30.67,30.7,30.63,30.64,128022.0,30.67,30.7,30.63,30.64,128022.0
2024-10-25 13:45:00,30.64,30.68,30.62,30.67,103392.0,30.64,30.68,30.62,30.67,103392.0
2024-10-25 13:50:00,30.67,30.73,30.66,30.73,125109.0,30.67,30.73,30.66,30.73,125109.0
2024-10-25 13:55:00,30.73,30.73,30.7,30.73,234146.0,30.73,30.73,30.7,30.73,234146.0
2024-10-25 14:00:00,30.73,30.73,30.69,30.7,116161.0,30.73,30.73,30.69,30.7,116161.0
2024-10-25 14:05:00,30.7,30.7,30.62,30.63,105721.0,30.7,30.7,30.62,30.63,105721.0
2024-10-25 14:10:00,30.63,30.67,30.62,30.66,48408.0,30.63,30.67,30.62,30.66,48408.0
2024-10-25 14:15:00,30.66,30.69,30.65,30.67,81692.0,30.66,30.69,30.65,30.67,81692.0
2024-10-25 14:20:00,30.68,30.7,30.66,30.67,69869.0,30.68,30.7,30.66,30.67,69869.0
2024-10-25 14:25:00,30.67,30.71,30.66,30.69,125316.0,30.67,30.71,30.66,30.69,125316.0
2024-10-25 14:30:00,30.7,30.7,30.66,30.68,63045.0,30.7,30.7,30.66,30.68,63045.0
2024-10-25 14:35:00,30.68,30.7,30.66,30.7,41314.0,30.68,30.7,30.66,30.7,41314.0
2024-10-25 14:40:00,30.69,30.7,30.66,30.66,69235.0,30.69,30.7,30.66,30.66,69235.0
2024-10-25 14:45:00,30.66,30.68,30.66,30.66,41575.0,30.66,30.68,30.66,30.66,41575.0
2024-10-25 14:50:00,30.66,30.66,30.64,30.65,81107.0,30.66,30.66,30.64,30.65,81107.0
2024-10-25 14:55:00,30.65,30.65,30.62,30.65,59587.0,30.65,30.65,30.62,30.65,59587.0
2024-10-25 15:00:00,30.64,30.65,30.61,30.64,84575.0,30.64,30.65,30.61,30.64,84575.0
2024-10-25 15:05:00,30.65,30.65,30.63,30.64,54972.0,30.65,30.65,30.63,30.64,54972.0
2024-10-25 15:10:00,30.64,30.66,30.64,30.65,40297.0,30.64,30.66,30.64,30.65,40297.0
2024-10-25 15:15:00,30.65,30.68,30.64,30.66,98015.0,30.65,30.68,30.64,30.66,98015.0
2024-10-25 15:20:00,30.66,30.67,30.6,30.61,265457.0,30.66,30.67,30.6,30.61,265457.0
2024-10-25 15:25:00,30.61,30.65,30.6,30.65,112006.0,30.61,30.65,30.6,30.65,112006.0
2024-10-25 15:30:00,30.65,30.67,30.62,30.67,374124.0,30.65,30.67,30.62,30.67,374124.0
2024-10-25 15:35:00,30.66,30.69,30.65,30.69,208397.0,30.66,30.69,30.65,30.69,208397.0
2024-10-25 15:40:00,30.68,30.68,30.66,30.67,141911.0,30.68,30.68,30.66,30.67,141911.0
2024-10-25 15:45:00,30.67,30.68,30.65,30.66,85799.0,30.67,30.68,30.65,30.66,85799.0
2024-10-25 15:50:00,30.67,30.67,30.62,30.63,234817.0,30.67,30.67,30.62,30.63,234817.0
2024-10-25 15:55:00,30.62,30.63,30.59,30.63,509782.0,30.62,30.63,30.59,30.63,509782.0
2024-10-28 09:30:00,30.71,30.8,30.64,30.79,559407.0,30.71,30.8,30.64,30.79,559407.0
2024-10-28 09:35:00,30.8,30.84,30.76,30.82,581506.0,30.8,30.84,30.76,30.82,581506.0
2024-10-28 09:40:00,30.81,30.82,30.74,30.81,314481.0,30.81,30.82,30.74,30.81,314481.0
2024-10-28 09:45:00,30.81,30.81,30.76,30.8,187496.0,30.81,30.81,30.76,30.8,187496.0
2024-10-28 09:50:00,30.81,30.88,30.79,30.88,398441.0,30.81,30.88,30.79,30.88,398441.0
2024-10-28 09:55:00,30.87,30.88,30.76,30.78,380756.0,30.87,30.88,30.76,30.78,380756.0
2024-10-28 10:00:00,30.78,30.79,30.68,30.68,199052.0,30.78,30.79,30.68,30.68,199052.0
2024-10-28 10:05:00,30.69,30.78,30.68,30.78,322231.0,30.69,30.78,30.68,30.78,322231.0
2024-10-28 10:10:00,30.78,30.78,30.73,30.74,418382.0,30.78,30.78,30.73,30.74,418382.0
2024-10-28 10:15:00,30.74,30.76,30.69,30.71,372770.0,30.74,30.76,30.69,30.71,372770.0
2024-10-28 10:20:00,30.71,30.78,30.71,30.76,308654.0,30.71,30.78,30.71,30.76,308654.0
2024-10-28 10:25:00,30.76,30.8,30.72,30.73,443180.0,30.76,30.8,30.72,30.73,443180.0
2024-10-28 10:30:00,30.73,30.77,30.7,30.76,226462.0,30.73,30.77,30.7,30.76,226462.0
2024-10-28 10:35:00,30.76,30.78,30.72,30.76,215294.0,30.76,30.78,30.72,30.76,215294.0
2024-10-28 10:40:00,30.77,30.8,30.73,30.79,305400.0,30.77,30.8,30.73,30.79,305400.0
2024-10-28 10:45:00,30.8,30.84,30.78,30.84,340869.0,30.8,30.84,30.78,30.84,340869.0
2024-10-28 10:50:00,30.85,30.98,30.84,30.95,444383.0,30.85,30.98,30.84,30.95,444383.0
2024-10-28 10:55:00,30.96,30.99,30.9,30.92,251707.0,30.96,30.99,30.9,30.92,251707.0
2024-10-28 11:00:00,30.92,30.93,30.78,30.86,728039.0,30.92,30.93,30.78,30.86,728039.0
2024-10-28 11:05:00,30.86,30.87,30.8,30.83,75208.0,30.86,30.87,30.8,30.83,75208.0
2024-10-28 11:10:00,30.84,30.85,30.81,30.83,67092.0,30.84,30.85,30.81,30.83,67092.0
2024-10-28 11:15:00,30.83,30.87,30.81,30.85,135402.0,30.83,30.87,30.81,30.85,135402.0
2024-10-28 11:20:00,30.85,30.89,30.84,30.88,86274.0,30.85,30.89,30.84,30.88,86274.0
2024-10-28 11:25:00,30.88,30.91,30.86,30.87,194104.0,30.88,30.91,30.86,30.87,194104.0
2024-10-28 11:30:00,30.87,30.88,30.73,30.79,146285.0,30.87,30.88,30.73,30.79,146285.0
2024-10-28 11:35:00,30.8,30.81,30.74,30.75,89796.0,30.8,30.81,30.74,30.75,89796.0
2024-10-28 11:40:00,30.75,30.76,30.71,30.73,109652.0,30.75,30.76,30.71,30.73,109652.0
2024-10-28 11:45:00,30.73,30.76,30.7,30.74,199267.0,30.73,30.76,30.7,30.74,199267.0
2024-10-28 11:50:00,30.74,30.76,30.7,30.7,258692.0,30.74,30.76,30.7,30.7,258692.0
2024-10-28 11:55:00,30.7,30.73,30.68,30.7,151415.0,30.7,30.73,30.68,30.7,151415.0
2024-10-28 12:00:00,30.7,30.73,30.67,30.73,109627.0,30.7,30.73,30.67,30.73,109627.0
2024-10-28 12:05:00,30.72,30.76,30.71,30.76,281701.0,30.72,30.76,30.71,30.76,281701.0
2024-10-28 12:10:00,30.76,30.8,30.75,30.8,203555.0,30.76,30.8,30.75,30.8,203555.0
2024-10-28 12:15:00,30.79,30.84,30.78,30.83,159883.0,30.79,30.84,30.78,30.83,159883.0
2024-10-28 12:20:00,30.83,30.84,30.81,30.82,44724.0,30.83,30.84,30.81,30.82,44724.0
2024-10-28 12:25:00,30.82,30.86,30.81,30.86,242058.0,30.82,30.86,30.81,30.86,242058.0
2024-10-28 12:30:00,30.86,30.88,30.84,30.85,59484.0,30.86,30.88,30.84,30.85,59484.0
2024-10-28 12:35:00,30.86,30.86,30.8,30.81,106807.0,30.86,30.86,30.8,30.81,106807.0
2024-10-28 12:40:00,30.8,30.85,30.8,30.85,116680.0,30.8,30.85,30.8,30.85,116680.0
2024-10-28 12:45:00,30.85,30.85,30.8,30.83,86075.0,30.85,30.85,30.8,30.83,86075.0
2024-10-28 12:50:00,30.83,30.84,30.81,30.81,102224.0,30.83,30.84,30.81,30.81,102224.0
2024-10-28 12:55:00,30.81,30.82,30.78,30.81,95135.0,30.81,30.82,30.78,30.81,95135.0
2024-10-28 13:00:00,30.81,30.82,30.77,30.79,148535.0,30.81,30.82,30.77,30.79,148535.0
2024-10-28 13:05:00,30.79,30.84,30.78,30.82,123250.0,30.79,30.84,30.78,30.82,123250.0
2024-10-28 13:10:00,30.82,30.82,30.76,30.77,135331.0,30.82,30.82,30.76,30.77,135331.0
2024-10-28 13:15:00,30.76,30.8,30.75,30.8,46143.0,30.76,30.8,30.75,30.8,46143.0
2024-10-28 13:20:00,30.8,30.85,30.8,30.84,53595.0,30.8,30.85,30.8,30.84,53595.0
2024-10-28 13:25:00,30.84,30.85,30.81,30.82,77532.0,30.84,30.85,30.81,30.82,77532.0
2024-10-28 13:30:00,30.83,30.85,30.81,30.85,41578.0,30.83,30.85,30.81,30.85,41578.0
2024-10-28 13:35:00,30.85,30.85,30.81,30.82,96232.0,30.85,30.85,30.81,30.82,96232.0
2024-10-28 13:40:00,30.83,30.83,30.8,30.82,27164.0,30.83,30.83,30.8,30.82,27164.0
2024-10-28 13:45:00,30.82,30.82,30.8,30.81,26495.0,30.82,30.82,30.8,30.81,26495.0
2024-10-28 13:50:00,30.81,30.82,30.78,30.79,47613.0,30.81,30.82,30.78,30.79,47613.0
2024-10-28 13:55:00,30.79,30.8,30.77,30.78,100982.0,30.79,30.8,30.77,30.78,100982.0
2024-10-28 14:00:00,30.79,30.79,30.73,30.74,69003.0,30.79,30.79,30.73,30.74,69003.0
2024-10-28 14:05:00,30.74,30.76,30.72,30.74,50071.0,30.74,30.76,30.72,30.74,50071.0
2024-10-28 14:10:00,30.74,30.75,30.7,30.71,43740.0,30.74,30.75,30.7,30.71,43740.0
2024-10-28 14:15:00,30.7,30.71,30.61,30.64,400793.0,30.7,30.71,30.61,30.64,400793.0
2024-10-28 14:20:00,30.64,30.66,30.63,30.66,49912.0,30.64,30.66,30.63,30.66,49912.0
2024-10-28 14:25:00,30.66,30.69,30.64,30.64,40947.0,30.66,30.69,30.64,30.64,40947.0
2024-10-28 14:30:00,30.65,30.69,30.64,30.68,68107.0,30.65,30.69,30.64,30.68,68107.0
2024-10-28 14:35:00,30.68,30.69,30.66,30.69,82090.0,30.68,30.69,30.66,30.69,82090.0
2024-10-28 14:40:00,30.69,30.71,30.68,30.7,134417.0,30.69,30.71,30.68,30.7,134417.0
2024-10-28 14:45:00,30.7,30.73,30.69,30.73,364442.0,30.7,30.73,30.69,30.73,364442.0
2024-10-28 14:50:00,30.73,30.75,30.72,30.75,52400.0,30.73,30.75,30.72,30.75,52400.0
2024-10-28 14:55:00,30.75,30.75,30.71,30.71,63210.0,30.75,30.75,30.71,30.71,63210.0
2024-10-28 15:00:00,30.71,30.73,30.69,30.71,132114.0,30.71,30.73,30.69,30.71,132114.0
2024-10-28 15:05:00,30.7,30.71,30.68,30.69,85965.0,30.7,30.71,30.68,30.69,85965.0
2024-10-28 15:10:00,30.68,30.71,30.67,30.7,66377.0,30.68,30.71,30.67,30.7,66377.0
2024-10-28 15:15:00,30.71,30.73,30.7,30.73,51508.0,30.71,30.73,30.7,30.73,51508.0
2024-10-28 15:20:00,30.73,30.75,30.72,30.75,68885.0,30.73,30.75,30.72,30.75,68885.0
2024-10-28 15:25:00,30.74,30.76,30.73,30.73,169529.0,30.74,30.76,30.73,30.73,169529.0
2024-10-28 15:30:00,30.74,30.74,30.72,30.73,74725.0,30.74,30.74,30.72,30.73,74725.0
2024-10-28 15:35:00,30.72,30.73,30.71,30.71,89592.0,30.72,30.73,30.71,30.71,89592.0
2024-10-28 15:40:00,30.71,30.73,30.71,30.71,102992.0,30.71,30.73,30.71,30.71,102992.0
2024-10-28 15:45:00,30.71,30.74,30.71,30.73,94188.0,30.71,30.74,30.71,30.73,94188.0
2024-10-28 15:50:00,30.73,30.75,30.72,30.75,163592.0,30.73,30.75,30.72,30.75,163592.0
2024-10-28 15:55:00,30.75,30.75,30.72,30.73,837253.0,30.75,30.75,30.72,30.73,837253.0
2024-10-29 09:30:00,31.17,31.24,31.09,31.24,833720.0,31.17,31.24,31.09,31.24,833720.0
2024-10-29 09:35:00,31.24,31.26,31.16,31.18,595347.0,31.24,31.26,31.16,31.18,595347.0
2024-10-29 09:40:00,31.18,31.25,31.12,31.23,257409.0,31.18,31.25,31.12,31.23,257409.0
2024-10-29 09:45:00,31.23,31.31,31.19,31.28,590528.0,31.23,31.31,31.19,31.28,590528.0
2024-10-29 09:50:00,31.28,31.33,31.25,31.31,587197.0,31.28,31.33,31.25,31.31,587197.0
2024-10-29 09:55:00,31.31,31.32,31.22,31.25,269477.0,31.31,31.32,31.22,31.25,269477.0
2024-10-29 10:00:00,31.25,31.37,31.24,31.33,721596.0,31.25,31.37,31.24,31.33,721596.0
2024-10-29 10:05:00,31.34,31.38,31.29,31.32,415525.0,31.34,31.38,31.29,31.32,415525.0
2024-10-29 10:10:00,31.32,31.4,31.31,31.38,449214.0,31.32,31.4,31.31,31.38,449214.0
2024-10-29 10:15:00,31.39,31.46,31.37,31.42,483574.0,31.39,31.46,31.37,31.42,483574.0
2024-10-29 10:20:00,31.41,31.46,31.37,31.46,236909.0,31.41,31.46,31.37,31.46,236909.0
2024-10-29 10:25:00,31.46,31.51,31.39,31.42,501251.0,31.46,31.51,31.39,31.42,501251.0
2024-10-29 10:30:00,31.42,31.44,31.35,31.4,294716.0,31.42,31.44,31.35,31.4,294716.0
2024-10-29 10:35:00,31.4,31.45,31.32,31.45,180240.0,31.4,31.45,31.32,31.45,180240.0
2024-10-29 10:40:00,31.45,31.48,31.41,31.43,240206.0,31.45,31.48,31.41,31.43,240206.0
2024-10-29 10:45:00,31.42,31.42,31.31,31.34,604560.0,31.42,31.42,31.31,31.34,604560.0
2024-10-29 10:50:00,31.34,31.37,31.32,31.34,246389.0,31.34,31.37,31.32,31.34,246389.0
2024-10-29 10:55:00,31.34,31.39,31.34,31.39,156979.0,31.34,31.39,31.34,31.39,156979.0
2024-10-29 11:00:00,31.39,31.41,31.33,31.39,238576.0,31.39,31.41,31.33,31.39,238576.0
2024-10-29 11:05:00,31.39,31.43,31.35,31.37,251640.0,31.39,31.43,31.35,31.37,251640.0
2024-10-29 11:10:00,31.37,31.37,31.31,31.33,318112.0,31.37,31.37,31.31,31.33,318112.0
2024-10-29 11:15:00,31.33,31.36,31.23,31.24,605194.0,31.33,31.36,31.23,31.24,605194.0
2024-10-29 11:20:00,31.24,31.25,31.17,31.18,681551.0,31.24,31.25,31.17,31.18,681551.0
2024-10-29 11:25:00,31.18,31.18,31.05,31.07,883200.0,31.18,31.18,31.05,31.07,883200.0
2024-10-29 11:30:00,31.07,31.17,31.06,31.13,402044.0,31.07,31.17,31.06,31.13,402044.0
2024-10-29 11:35:00,31.12,31.26,31.1,31.25,562531.0,31.12,31.26,31.1,31.25,562531.0
2024-10-29 11:40:00,31.25,31.25,31.15,31.18,356062.0,31.25,31.25,31.15,31.18,356062.0
2024-10-29 11:45:00,31.17,31.22,31.16,31.19,93470.0,31.17,31.22,31.16,31.19,93470.0
2024-10-29 11:50:00,31.18,31.2,31.14,31.16,157537.0,31.18,31.2,31.14,31.16,157537.0
2024-10-29 11:55:00,31.17,31.23,31.14,31.22,217410.0,31.17,31.23,31.14,31.22,217410.0
2024-10-29 12:00:00,31.22,31.27,31.21,31.25,180959.0,31.22,31.27,31.21,31.25,180959.0
2024-10-29 12:05:00,31.25,31.27,31.24,31.24,72593.0,31.25,31.27,31.24,31.24,72593.0
2024-10-29 12:10:00,31.24,31.25,31.2,31.25,71855.0,31.24,31.25,31.2,31.25,71855.0
2024-10-29 12:15:00,31.25,31.3,31.25,31.29,77124.0,31.25,31.3,31.25,31.29,77124.0
2024-10-29 12:20:00,31.28,31.3,31.26,31.3,248371.0,31.28,31.3,31.26,31.3,248371.0
2024-10-29 12:25:00,31.3,31.31,31.23,31.25,143208.0,31.3,31.31,31.23,31.25,143208.0
2024-10-29 12:30:00,31.25,31.25,31.17,31.18,147793.0,31.25,31.25,31.17,31.18,147793.0
2024-10-29 12:35:00,31.17,31.23,31.15,31.19,78609.0,31.17,31.23,31.15,31.19,78609.0
2024-10-29 12:40:00,31.18,31.2,31.17,31.17,90302.0,31.18,31.2,31.17,31.17,90302.0
2024-10-29 12:45:00,31.17,31.19,31.15,31.18,83177.0,31.17,31.19,31.15,31.18,83177.0
2024-10-29 12:50:00,31.17,31.19,31.14,31.15,133934.0,31.17,31.19,31.14,31.15,133934.0
2024-10-29 12:55:00,31.15,31.24,31.15,31.24,123425.0,31.15,31.24,31.15,31.24,123425.0
2024-10-29 13:00:00,31.24,31.3,31.23,31.27,290543.0,31.24,31.3,31.23,31.27,290543.0
2024-10-29 13:05:00,31.27,31.3,31.24,31.25,161918.0,31.27,31.3,31.24,31.25,161918.0
2024-10-29 13:10:00,31.25,31.32,31.25,31.31,155874.0,31.25,31.32,31.25,31.31,155874.0
2024-10-29 13:15:00,31.31,31.32,31.25,31.26,182651.0,31.31,31.32,31.25,31.26,182651.0
2024-10-29 13:20:00,31.27,31.27,31.22,31.25,133267.0,31.27,31.27,31.22,31.25,133267.0
2024-10-29 13:25:00,31.25,31.29,31.23,31.25,128553.0,31.25,31.29,31.23,31.25,128553.0
2024-10-29 13:30:00,31.25,31.29,31.25,31.28,71149.0,31.25,31.29,31.25,31.28,71149.0
2024-10-29 13:35:00,31.29,31.32,31.28,31.29,78125.0,31.29,31.32,31.28,31.29,78125.0
2024-10-29 13:40:00,31.29,31.32,31.28,31.3,459383.0,31.29,31.32,31.28,31.3,459383.0
2024-10-29 13:45:00,31.3,31.32,31.29,31.31,120068.0,31.3,31.32,31.29,31.31,120068.0
2024-10-29 13:50:00,31.31,31.32,31.28,31.31,137798.0,31.31,31.32,31.28,31.31,137798.0
2024-10-29 13:55:00,31.31,31.32,31.3,31.31,74943.0,31.31,31.32,31.3,31.31,74943.0
2024-10-29 14:00:00,31.31,31.31,31.28,31.31,70581.0,31.31,31.31,31.28,31.31,70581.0
2024-10-29 14:05:00,31.3,31.32,31.28,31.3,127338.0,31.3,31.32,31.28,31.3,127338.0
2024-10-29 14:10:00,31.29,31.32,31.28,31.31,92378.0,31.29,31.32,31.28,31.31,92378.0
2024-10-29 14:15:00,31.3,31.31,31.28,31.31,42055.0,31.3,31.31,31.28,31.31,42055.0
2024-10-29 14:20:00,31.31,31.33,31.3,31.33,72173.0,31.31,31.33,31.3,31.33,72173.0
2024-10-29 14:25:00,31.32,31.36,31.32,31.35,254821.0,31.32,31.36,31.32,31.35,254821.0
2024-10-29 14:30:00,31.35,31.39,31.34,31.38,156501.0,31.35,31.39,31.34,31.38,156501.0
2024-10-29 14:35:00,31.38,31.41,31.37,31.39,337051.0,31.38,31.41,31.37,31.39,337051.0
2024-10-29 14:40:00,31.38,31.39,31.35,31.38,200190.0,31.38,31.39,31.35,31.38,200190.0
2024-10-29 14:45:00,31.37,31.39,31.36,31.37,98640.0,31.37,31.39,31.36,31.37,98640.0
2024-10-29 14:50:00,31.37,31.42,31.36,31.41,107993.0,31.37,31.42,31.36,31.41,107993.0
2024-10-29 14:55:00,31.4,31.44,31.4,31.41,159128.0,31.4,31.44,31.4,31.41,159128.0
2024-10-29 15:00:00,31.41,31.44,31.4,31.42,98729.0,31.41,31.44,31.4,31.42,98729.0
2024-10-29 15:05:00,31.43,31.43,31.39,31.4,134579.0,31.43,31.43,31.39,31.4,134579.0
2024-10-29 15:10:00,31.4,31.4,31.39,31.4,47638.0,31.4,31.4,31.39,31.4,47638.0
2024-10-29 15:15:00,31.39,31.4,31.38,31.39,120137.0,31.39,31.4,31.38,31.39,120137.0
2024-10-29 15:20:00,31.4,31.4,31.39,31.4,70222.0,31.4,31.4,31.39,31.4,70222.0
2024-10-29 15:25:00,31.4,31.41,31.39,31.41,72737.0,31.4,31.41,31.39,31.41,72737.0
2024-10-29 15:30:00,31.4,31.41,31.38,31.39,139879.0,31.4,31.41,31.38,31.39,139879.0
2024-10-29 15:35:00,31.39,31.41,31.39,31.41,117299.0,31.39,31.41,31.39,31.41,117299.0
2024-10-29 15:40:00,31.41,31.42,31.39,31.42,269942.0,31.41,31.42,31.39,31.42,269942.0
2024-10-29 15:45:00,31.42,31.44,31.41,31.44,228858.0,31.42,31.44,31.41,31.44,228858.0
2024-10-29 15:50:00,31.44,31.44,31.4,31.41,463382.0,31.44,31.44,31.4,31.41,463382.0
2024-10-29 15:55:00,31.41,31.42,31.39,31.4,765169.0,31.41,31.42,31.39,31.4,765169.0
2024-10-30 09:30:00,30.74,30.74,30.5,30.54,1393105.0,30.74,30.74,30.5,30.54,1393105.0
2024-10-30 09:35:00,30.54,30.59,30.45,30.59,1360051.0,30.54,30.59,30.45,30.59,1360051.0
2024-10-30 09:40:00,30.59,30.69,30.57,30.64,697827.0,30.59,30.69,30.57,30.64,697827.0
2024-10-30 09:45:00,30.63,30.68,30.59,30.64,432091.0,30.63,30.68,30.59,30.64,432091.0
2024-10-30 09:50:00,30.63,30.77,30.62,30.74,471745.0,30.63,30.77,30.62,30.74,471745.0
2024-10-30 09:55:00,30.74,30.81,30.73,30.77,582348.0,30.74,30.81,30.73,30.77,582348.0
2024-10-30 10:00:00,30.77,30.8,30.72,30.8,217415.0,30.77,30.8,30.72,30.8,217415.0
2024-10-30 10:05:00,30.79,30.82,30.74,30.78,344287.0,30.79,30.82,30.74,30.78,344287.0
2024-10-30 10:10:00,30.78,30.88,30.76,30.86,447624.0,30.78,30.88,30.76,30.86,447624.0
2024-10-30 10:15:00,30.86,30.9,30.84,30.86,452456.0,30.86,30.9,30.84,30.86,452456.0
2024-10-30 10:20:00,30.85,30.85,30.77,30.79,266486.0,30.85,30.85,30.77,30.79,266486.0
2024-10-30 10:25:00,30.78,30.83,30.77,30.8,143397.0,30.78,30.83,30.77,30.8,143397.0
2024-10-30 10:30:00,30.79,30.89,30.75,30.86,361801.0,30.79,30.89,30.75,30.86,361801.0
2024-10-30 10:35:00,30.86,30.88,30.81,30.85,126279.0,30.86,30.88,30.81,30.85,126279.0
2024-10-30 10:40:00,30.86,30.87,30.82,30.83,257026.0,30.86,30.87,30.82,30.83,257026.0
2024-10-30 10:45:00,30.83,30.89,30.8,30.88,198924.0,30.83,30.89,30.8,30.88,198924.0
2024-10-30 10:50:00,30.88,30.88,30.8,30.83,167510.0,30.88,30.88,30.8,30.83,167510.0
2024-10-30 10:55:00,30.83,30.87,30.8,30.81,140628.0,30.83,30.87,30.8,30.81,140628.0
2024-10-30 11:00:00,30.81,30.82,30.76,30.77,174232.0,30.81,30.82,30.76,30.77,174232.0
2024-10-30 11:05:00,30.77,30.78,30.69,30.7,589393.0,30.77,30.78,30.69,30.7,589393.0
2024-10-30 11:10:00,30.69,30.7,30.62,30.69,453640.0,30.69,30.7,30.62,30.69,453640.0
2024-10-30 11:15:00,30.71,30.77,30.69,30.75,239258.0,30.71,30.77,30.69,30.75,239258.0
2024-10-30 11:20:00,30.75,30.81,30.7,30.81,201828.0,30.75,30.81,30.7,30.81,201828.0
2024-10-30 11:25:00,30.8,30.84,30.78,30.83,291547.0,30.8,30.84,30.78,30.83,291547.0
2024-10-30 11:30:00,30.83,30.88,30.82,30.85,249284.0,30.83,30.88,30.82,30.85,249284.0
2024-10-30 11:35:00,30.85,30.95,30.84,30.95,264626.0,30.85,30.95,30.84,30.95,264626.0
2024-10-30 11:40:00,30.95,30.97,30.92,30.95,284286.0,30.95,30.97,30.92,30.95,284286.0
2024-10-30 11:45:00,30.96,30.96,30.92,30.96,133770.0,30.96,30.96,30.92,30.96,133770.0
2024-10-30 11:50:00,30.96,30.97,30.93,30.94,166167.0,30.96,30.97,30.93,30.94,166167.0
2024-10-30 11:55:00,30.94,30.96,30.9,30.94,121190.0,30.94,30.96,30.9,30.94,121190.0
2024-10-30 12:00:00,30.94,30.96,30.9,30.94,173656.0,30.94,30.96,30.9,30.94,173656.0
2024-10-30 12:05:00,30.94,30.96,30.9,30.91,108593.0,30.94,30.96,30.9,30.91,108593.0
2024-10-30 12:10:00,30.9,30.9,30.83,30.89,321837.0,30.9,30.9,30.83,30.89,321837.0
2024-10-30 12:15:00,30.9,30.91,30.85,30.87,113000.0,30.9,30.91,30.85,30.87,113000.0
2024-10-30 12:20:00,30.87,30.89,30.84,30.88,136590.0,30.87,30.89,30.84,30.88,136590.0
2024-10-30 12:25:00,30.87,30.89,30.85,30.86,131438.0,30.87,30.89,30.85,30.86,131438.0
2024-10-30 12:30:00,30.86,30.88,30.83,30.87,210838.0,30.86,30.88,30.83,30.87,210838.0
2024-10-30 12:35:00,30.88,30.9,30.86,30.88,137946.0,30.88,30.9,30.86,30.88,137946.0
2024-10-30 12:40:00,30.87,30.89,30.85,30.89,89241.0,30.87,30.89,30.85,30.89,89241.0
2024-10-30 12:45:00,30.88,30.93,30.87,30.92,180478.0,30.88,30.93,30.87,30.92,180478.0
2024-10-30 12:50:00,30.92,30.93,30.89,30.9,52581.0,30.92,30.93,30.89,30.9,52581.0
2024-10-30 12:55:00,30.9,30.9,30.85,30.86,57383.0,30.9,30.9,30.85,30.86,57383.0
2024-10-30 13:00:00,30.86,30.88,30.82,30.83,116221.0,30.86,30.88,30.82,30.83,116221.0
2024-10-30 13:05:00,30.83,30.88,30.82,30.87,203806.0,30.83,30.88,30.82,30.87,203806.0
2024-10-30 13:10:00,30.87,30.89,30.86,30.88,120189.0,30.87,30.89,30.86,30.88,120189.0
2024-10-30 13:15:00,30.87,30.91,30.85,30.9,54310.0,30.87,30.91,30.85,30.9,54310.0
2024-10-30 13:20:00,30.91,30.93,30.88,30.91,98750.0,30.91,30.93,30.88,30.91,98750.0
2024-10-30 13:25:00,30.92,30.93,30.89,30.91,50935.0,30.92,30.93,30.89,30.91,50935.0
2024-10-30 13:30:00,30.91,30.92,30.88,30.88,177621.0,30.91,30.92,30.88,30.88,177621.0
2024-10-30 13:35:00,30.88,30.89,30.86,30.86,131138.0,30.88,30.89,30.86,30.86,131138.0
2024-10-30 13:40:00,30.87,30.89,30.85,30.89,100609.0,30.87,30.89,30.85,30.89,100609.0
2024-10-30 13:45:00,30.89,30.9,30.86,30.87,197713.0,30.89,30.9,30.86,30.87,197713.0
2024-10-30 13:50:00,30.87,30.89,30.86,30.88,61553.0,30.87,30.89,30.86,30.88,61553.0
2024-10-30 13:55:00,30.88,30.9,30.87,30.88,102275.0,30.88,30.9,30.87,30.88,102275.0
2024-10-30 14:00:00,30.89,30.92,30.88,30.92,55494.0,30.89,30.92,30.88,30.92,55494.0
2024-10-30 14:05:00,30.92,30.98,30.91,30.96,137452.0,30.92,30.98,30.91,30.96,137452.0
2024-10-30 14:10:00,30.96,30.97,30.91,30.91,166208.0,30.96,30.97,30.91,30.91,166208.0
2024-10-30 14:15:00,30.91,30.92,30.89,30.92,77740.0,30.91,30.92,30.89,30.92,77740.0
2024-10-30 14:20:00,30.92,30.97,30.92,30.96,54127.0,30.92,30.97,30.92,30.96,54127.0
2024-10-30 14:25:00,30.96,30.96,30.91,30.93,156128.0,30.96,30.96,30.91,30.93,156128.0
2024-10-30 14:30:00,30.93,30.94,30.91,30.91,146097.0,30.93,30.94,30.91,30.91,146097.0
2024-10-30 14:35:00,30.91,30.93,30.9,30.93,47670.0,30.91,30.93,30.9,30.93,47670.0
2024-10-30 14:40:00,30.93,30.96,30.92,30.94,36604.0,30.93,30.96,30.92,30.94,36604.0
2024-10-30 14:45:00,30.93,30.95,30.91,30.92,124782.0,30.93,30.95,30.91,30.92,124782.0
2024-10-30 14:50:00,30.92,30.93,30.9,30.91,318231.0,30.92,30.93,30.9,30.91,318231.0
2024-10-30 14:55:00,30.9,30.9,30.86,30.87,125178.0,30.9,30.9,30.86,30.87,125178.0
2024-10-30 15:00:00,30.87,30.87,30.82,30.82,325115.0,30.87,30.87,30.82,30.82,325115.0
2024-10-30 15:05:00,30.82,30.85,30.79,30.84,335369.0,30.82,30.85,30.79,30.84,335369.0
2024-10-30 15:10:00,30.84,30.88,30.83,30.86,102792.0,30.84,30.88,30.83,30.86,102792.0
2024-10-30 15:15:00,30.86,30.86,30.83,30.85,112971.0,30.86,30.86,30.83,30.85,112971.0
2024-10-30 15:20:00,30.86,30.87,30.84,30.86,81998.0,30.86,30.87,30.84,30.86,81998.0
2024-10-30 15:25:00,30.85,30.86,30.84,30.85,56896.0,30.85,30.86,30.84,30.85,56896.0
2024-10-30 15:30:00,30.85,30.85,30.81,30.82,84424.0,30.85,30.85,30.81,30.82,84424.0
2024-10-30 15:35:00,30.82,30.84,30.81,30.84,283661.0,30.82,30.84,30.81,30.84,283661.0
2024-10-30 15:40:00,30.84,30.84,30.81,30.82,103422.0,30.84,30.84,30.81,30.82,103422.0
2024-10-30 15:45:00,30.82,30.83,30.79,30.8,387868.0,30.82,30.83,30.79,30.8,387868.0
2024-10-30 15:50:00,30.8,30.82,30.79,30.82,431418.0,30.8,30.82,30.79,30.82,431418.0
2024-10-30 15:55:00,30.82,30.82,30.79,30.8,760425.0,30.82,30.82,30.79,30.8,760425.0
2024-10-31 09:30:00,30.34,30.36,30.21,30.24,986990.0,30.34,30.36,30.21,30.24,986990.0
2024-10-31 09:35:00,30.22,30.28,30.2,30.21,465380.0,30.22,30.28,30.2,30.21,465380.0
2024-10-31 09:40:00,30.21,30.25,30.14,30.16,732392.0,30.21,30.25,30.14,30.16,732392.0
2024-10-31 09:45:00,30.16,30.2,30.04,30.04,952316.0,30.16,30.2,30.04,30.04,952316.0
2024-10-31 09:50:00,30.04,30.08,29.99,30.04,1160457.0,30.04,30.08,29.99,30.04,1160457.0
2024-10-31 09:55:00,30.03,30.05,29.98,30.0,387638.0,30.03,30.05,29.98,30.0,387638.0
2024-10-31 10:00:00,29.99,29.99,29.78,29.8,1549001.0,29.99,29.99,29.78,29.8,1549001.0
2024-10-31 10:05:00,29.8,29.92,29.78,29.9,915827.0,29.8,29.92,29.78,29.9,915827.0
2024-10-31 10:10:00,29.9,29.93,29.86,29.9,676196.0,29.9,29.93,29.86,29.9,676196.0
2024-10-31 10:15:00,29.89,29.98,29.89,29.96,400485.0,29.89,29.98,29.89,29.96,400485.0
2024-10-31 10:20:00,29.96,29.98,29.92,29.94,426189.0,29.96,29.98,29.92,29.94,426189.0
2024-10-31 10:25:00,29.93,29.95,29.84,29.85,290026.0,29.93,29.95,29.84,29.85,290026.0
2024-10-31 10:30:00,29.84,29.89,29.74,29.78,621616.0,29.84,29.89,29.74,29.78,621616.0
2024-10-31 10:35:00,29.78,29.82,29.71,29.72,1421603.0,29.78,29.82,29.71,29.72,1421603.0
2024-10-31 10:40:00,29.72,29.77,29.65,29.67,856572.0,29.72,29.77,29.65,29.67,856572.0
2024-10-31 10:45:00,29.67,29.7,29.62,29.67,644286.0,29.67,29.7,29.62,29.67,644286.0
2024-10-31 10:50:00,29.66,29.73,29.62,29.69,626801.0,29.66,29.73,29.62,29.69,626801.0
2024-10-31 10:55:00,29.7,29.73,29.67,29.7,511318.0,29.7,29.73,29.67,29.7,511318.0
2024-10-31 11:00:00,29.69,29.73,29.64,29.67,580235.0,29.69,29.73,29.64,29.67,580235.0
2024-10-31 11:05:00,29.66,29.73,29.64,29.7,331371.0,29.66,29.73,29.64,29.7,331371.0
2024-10-31 11:10:00,29.69,29.71,29.64,29.65,478494.0,29.69,29.71,29.64,29.65,478494.0
2024-10-31 11:15:00,29.65,29.75,29.64,29.73,443886.0,29.65,29.75,29.64,29.73,443886.0
2024-10-31 11:20:00,29.72,29.81,29.7,29.77,476792.0,29.72,29.81,29.7,29.77,476792.0
2024-10-31 11:25:00,29.77,29.77,29.7,29.76,265247.0,29.77,29.77,29.7,29.76,265247.0
2024-10-31 11:30:00,29.77,29.78,29.71,29.77,468181.0,29.77,29.78,29.71,29.77,468181.0
2024-10-31 11:35:00,29.78,29.8,29.74,29.75,168839.0,29.78,29.8,29.74,29.75,168839.0
2024-10-31 11:40:00,29.74,29.75,29.71,29.72,240937.0,29.74,29.75,29.71,29.72,240937.0
2024-10-31 11:45:00,29.72,29.73,29.69,29.71,225314.0,29.72,29.73,29.69,29.71,225314.0
2024-10-31 11:50:00,29.7,29.72,29.67,29.71,173549.0,29.7,29.72,29.67,29.71,173549.0
2024-10-31 11:55:00,29.71,29.79,29.71,29.79,295398.0,29.71,29.79,29.71,29.79,295398.0
2024-10-31 12:00:00,29.78,29.79,29.72,29.75,417835.0,29.78,29.79,29.72,29.75,417835.0
2024-10-31 12:05:00,29.76,29.79,29.75,29.78,142584.0,29.76,29.79,29.75,29.78,142584.0
2024-10-31 12:10:00,29.78,29.82,29.77,29.8,216653.0,29.78,29.82,29.77,29.8,216653.0
2024-10-31 12:15:00,29.8,29.8,29.75,29.75,201679.0,29.8,29.8,29.75,29.75,201679.0
2024-10-31 12:20:00,29.76,29.79,29.73,29.76,147687.0,29.76,29.79,29.73,29.76,147687.0
2024-10-31 12:25:00,29.76,29.79,29.72,29.79,215983.0,29.76,29.79,29.72,29.79,215983.0
2024-10-31 12:30:00,29.78,29.8,29.74,29.75,113705.0,29.78,29.8,29.74,29.75,113705.0
2024-10-31 12:35:00,29.75,29.75,29.7,29.71,135918.0,29.75,29.75,29.7,29.71,135918.0
2024-10-31 12:40:00,29.72,29.73,29.69,29.71,175110.0,29.72,29.73,29.69,29.71,175110.0
2024-10-31 12:45:00,29.72,29.72,29.68,29.7,209680.0,29.72,29.72,29.68,29.7,209680.0
2024-10-31 12:50:00,29.7,29.72,29.68,29.72,133726.0,29.7,29.72,29.68,29.72,133726.0
2024-10-31 12:55:00,29.72,29.74,29.71,29.72,62006.0,29.72,29.74,29.71,29.72,62006.0
2024-10-31 13:00:00,29.72,29.75,29.71,29.75,202823.0,29.72,29.75,29.71,29.75,202823.0
2024-10-31 13:05:00,29.75,29.77,29.74,29.76,200854.0,29.75,29.77,29.74,29.76,200854.0
2024-10-31 13:10:00,29.76,29.79,29.76,29.77,84780.0,29.76,29.79,29.76,29.77,84780.0
2024-10-31 13:15:00,29.78,29.78,29.76,29.77,103280.0,29.78,29.78,29.76,29.77,103280.0
2024-10-31 13:20:00,29.77,29.78,29.73,29.77,150412.0,29.77,29.78,29.73,29.77,150412.0
2024-10-31 13:25:00,29.77,29.8,29.74,29.76,348266.0,29.77,29.8,29.74,29.76,348266.0
2024-10-31 13:30:00,29.76,29.79,29.74,29.79,225642.0,29.76,29.79,29.74,29.79,225642.0
2024-10-31 13:35:00,29.79,29.79,29.77,29.77,163014.0,29.79,29.79,29.77,29.77,163014.0
2024-10-31 13:40:00,29.78,29.8,29.77,29.78,129032.0,29.78,29.8,29.77,29.78,129032.0
2024-10-31 13:45:00,29.78,29.79,29.75,29.79,168456.0,29.78,29.79,29.75,29.79,168456.0
2024-10-31 13:50:00,29.78,29.78,29.76,29.77,56549.0,29.78,29.78,29.76,29.77,56549.0
2024-10-31 13:55:00,29.77,29.78,29.75,29.78,79692.0,29.77,29.78,29.75,29.78,79692.0
2024-10-31 14:00:00,29.78,29.81,29.77,29.8,146396.0,29.78,29.81,29.77,29.8,146396.0
2024-10-31 14:05:00,29.81,29.81,29.8,29.8,69230.0,29.81,29.81,29.8,29.8,69230.0
2024-10-31 14:10:00,29.8,29.81,29.78,29.8,104039.0,29.8,29.81,29.78,29.8,104039.0
2024-10-31 14:15:00,29.8,29.8,29.78,29.79,67110.0,29.8,29.8,29.78,29.79,67110.0
2024-10-31 14:20:00,29.79,29.8,29.77,29.79,146459.0,29.79,29.8,29.77,29.79,146459.0
2024-10-31 14:25:00,29.79,29.79,29.77,29.78,43960.0,29.79,29.79,29.77,29.78,43960.0
2024-10-31 14:30:00,29.79,29.88,29.77,29.88,334274.0,29.79,29.88,29.77,29.88,334274.0
2024-10-31 14:35:00,29.87,29.9,29.85,29.87,514433.0,29.87,29.9,29.85,29.87,514433.0
2024-10-31 14:40:00,29.87,29.88,29.81,29.83,230500.0,29.87,29.88,29.81,29.83,230500.0
2024-10-31 14:45:00,29.83,29.87,29.82,29.86,82035.0,29.83,29.87,29.82,29.86,82035.0
2024-10-31 14:50:00,29.87,29.88,29.85,29.86,268227.0,29.87,29.88,29.85,29.86,268227.0
2024-10-31 14:55:00,29.86,29.9,29.85,29.88,274880.0,29.86,29.9,29.85,29.88,274880.0
2024-10-31 15:00:00,29.88,29.92,29.88,29.92,429649.0,29.88,29.92,29.88,29.92,429649.0
2024-10-31 15:05:00,29.92,29.92,29.89,29.92,331942.0,29.92,29.92,29.89,29.92,331942.0
2024-10-31 15:10:00,29.92,29.93,29.89,29.91,290525.0,29.92,29.93,29.89,29.91,290525.0
2024-10-31 15:15:00,29.91,29.91,29.84,29.87,827219.0,29.91,29.91,29.84,29.87,827219.0
2024-10-31 15:20:00,29.87,29.87,29.83,29.85,629840.0,29.87,29.87,29.83,29.85,629840.0
2024-10-31 15:25:00,29.85,29.86,29.8,29.82,214816.0,29.85,29.86,29.8,29.82,214816.0
2024-10-31 15:30:00,29.83,29.83,29.8,29.8,112333.0,29.83,29.83,29.8,29.8,112333.0
2024-10-31 15:35:00,29.8,29.8,29.79,29.8,246634.0,29.8,29.8,29.79,29.8,246634.0
2024-10-31 15:40:00,29.8,29.83,29.79,29.8,496980.0,29.8,29.83,29.79,29.8,496980.0
2024-10-31 15:45:00,29.8,29.85,29.8,29.85,374863.0,29.8,29.85,29.8,29.85,374863.0
2024-10-31 15:50:00,29.84,29.85,29.79,29.79,343544.0,29.84,29.85,29.79,29.79,343544.0
2024-10-31 15:55:00,29.79,29.82,29.78,29.79,791427.0,29.79,29.82,29.78,29.79,791427.0
2024-11-01 09:30:00,30.06,30.11,30.01,30.06,752323.0,30.06,30.11,30.01,30.06,752323.0
2024-11-01 09:35:00,30.07,30.16,30.02,30.15,366014.0,30.07,30.16,30.02,30.15,366014.0
2024-11-01 09:40:00,30.16,30.19,30.13,30.14,383856.0,30.16,30.19,30.13,30.14,383856.0
2024-11-01 09:45:00,30.14,30.14,30.07,30.09,352303.0,30.14,30.14,30.07,30.09,352303.0
2024-11-01 09:50:00,30.1,30.16,30.07,30.11,261821.0,30.1,30.16,30.07,30.11,261821.0
2024-11-01 09:55:00,30.11,30.13,30.08,30.09,149645.0,30.11,30.13,30.08,30.09,149645.0
2024-11-01 10:00:00,30.1,30.16,29.97,30.0,1846001.0,30.1,30.16,29.97,30.0,1846001.0
2024-11-01 10:05:00,29.99,30.05,29.98,29.99,308575.0,29.99,30.05,29.98,29.99,308575.0
2024-11-01 10:10:00,29.99,30.05,29.98,30.01,407387.0,29.99,30.05,29.98,30.01,407387.0
2024-11-01 10:15:00,29.99,30.02,29.94,29.96,305347.0,29.99,30.02,29.94,29.96,305347.0
2024-11-01 10:20:00,29.95,29.95,29.81,29.84,1149366.0,29.95,29.95,29.81,29.84,1149366.0
2024-11-01 10:25:00,29.83,29.9,29.76,29.89,452025.0,29.83,29.9,29.76,29.89,452025.0
2024-11-01 10:30:00,29.89,29.92,29.81,29.85,249748.0,29.89,29.92,29.81,29.85,249748.0
2024-11-01 10:35:00,29.86,29.89,29.73,29.75,537345.0,29.86,29.89,29.73,29.75,537345.0
2024-11-01 10:40:00,29.75,29.76,29.6,29.63,838610.0,29.75,29.76,29.6,29.63,838610.0
2024-11-01 10:45:00,29.64,29.72,29.61,29.68,505143.0,29.64,29.72,29.61,29.68,505143.0
2024-11-01 10:50:00,29.7,29.79,29.65,29.79,526456.0,29.7,29.79,29.65,29.79,526456.0
2024-11-01 10:55:00,29.78,29.84,29.73,29.84,210255.0,29.78,29.84,29.73,29.84,210255.0
2024-11-01 11:00:00,29.84,29.84,29.77,29.8,174854.0,29.84,29.84,29.77,29.8,174854.0
2024-11-01 11:05:00,29.8,29.8,29.74,29.78,205260.0,29.8,29.8,29.74,29.78,205260.0
2024-11-01 11:10:00,29.79,29.86,29.79,29.83,135469.0,29.79,29.86,29.79,29.83,135469.0
2024-11-01 11:15:00,29.82,29.86,29.8,29.84,124793.0,29.82,29.86,29.8,29.84,124793.0
2024-11-01 11:20:00,29.84,29.89,29.82,29.87,119623.0,29.84,29.89,29.82,29.87,119623.0
2024-11-01 11:25:00,29.88,29.92,29.86,29.92,156134.0,29.88,29.92,29.86,29.92,156134.0
2024-11-01 11:30:00,29.92,29.92,29.84,29.86,142356.0,29.92,29.92,29.84,29.86,142356.0
2024-11-01 11:35:00,29.85,29.87,29.82,29.84,95579.0,29.85,29.87,29.82,29.84,95579.0
2024-11-01 11:40:00,29.84,29.87,29.82,29.85,74632.0,29.84,29.87,29.82,29.85,74632.0
2024-11-01 11:45:00,29.84,29.84,29.74,29.76,240788.0,29.84,29.84,29.74,29.76,240788.0
2024-11-01 11:50:00,29.75,29.82,29.74,29.82,205948.0,29.75,29.82,29.74,29.82,205948.0
2024-11-01 11:55:00,29.82,29.83,29.79,29.79,89211.0,29.82,29.83,29.79,29.79,89211.0
2024-11-01 12:00:00,29.79,29.82,29.78,29.8,71838.0,29.79,29.82,29.78,29.8,71838.0
2024-11-01 12:05:00,29.81,29.81,29.74,29.74,73072.0,29.81,29.81,29.74,29.74,73072.0
2024-11-01 12:10:00,29.74,29.75,29.71,29.72,171689.0,29.74,29.75,29.71,29.72,171689.0
2024-11-01 12:15:00,29.71,29.75,29.69,29.75,110550.0,29.71,29.75,29.69,29.75,110550.0
2024-11-01 12:20:00,29.76,29.76,29.69,29.71,63259.0,29.76,29.76,29.69,29.71,63259.0
2024-11-01 12:25:00,29.7,29.72,29.68,29.71,95861.0,29.7,29.72,29.68,29.71,95861.0
2024-11-01 12:30:00,29.71,29.77,29.71,29.74,110014.0,29.71,29.77,29.71,29.74,110014.0
2024-11-01 12:35:00,29.74,29.75,29.71,29.72,56340.0,29.74,29.75,29.71,29.72,56340.0
2024-11-01 12:40:00,29.71,29.71,29.64,29.67,185714.0,29.71,29.71,29.64,29.67,185714.0
2024-11-01 12:45:00,29.66,29.71,29.64,29.68,154684.0,29.66,29.71,29.64,29.68,154684.0
2024-11-01 12:50:00,29.68,29.73,29.68,29.71,102225.0,29.68,29.73,29.68,29.71,102225.0
2024-11-01 12:55:00,29.71,29.71,29.68,29.69,114685.0,29.71,29.71,29.68,29.69,114685.0
2024-11-01 13:00:00,29.7,29.73,29.68,29.73,69967.0,29.7,29.73,29.68,29.73,69967.0
2024-11-01 13:05:00,29.72,29.74,29.68,29.69,93856.0,29.72,29.74,29.68,29.69,93856.0
2024-11-01 13:10:00,29.69,29.73,29.68,29.72,85356.0,29.69,29.73,29.68,29.72,85356.0
2024-11-01 13:15:00,29.71,29.71,29.66,29.68,93145.0,29.71,29.71,29.66,29.68,93145.0
2024-11-01 13:20:00,29.68,29.69,29.66,29.67,103699.0,29.68,29.69,29.66,29.67,103699.0
2024-11-01 13:25:00,29.67,29.68,29.64,29.68,115878.0,29.67,29.68,29.64,29.68,115878.0
2024-11-01 13:30:00,29.68,29.68,29.62,29.63,128704.0,29.68,29.68,29.62,29.63,128704.0
2024-11-01 13:35:00,29.62,29.64,29.61,29.61,96897.0,29.62,29.64,29.61,29.61,96897.0
2024-11-01 13:40:00,29.61,29.61,29.56,29.57,443525.0,29.61,29.61,29.56,29.57,443525.0
2024-11-01 13:45:00,29.57,29.59,29.53,29.56,312944.0,29.57,29.59,29.53,29.56,312944.0
2024-11-01 13:50:00,29.57,29.61,29.56,29.57,154137.0,29.57,29.61,29.56,29.57,154137.0
2024-11-01 13:55:00,29.56,29.59,29.55,29.56,60413.0,29.56,29.59,29.55,29.56,60413.0
2024-11-01 14:00:00,29.55,29.57,29.55,29.57,96361.0,29.55,29.57,29.55,29.57,96361.0
2024-11-01 14:05:00,29.57,29.58,29.52,29.53,151075.0,29.57,29.58,29.52,29.53,151075.0
2024-11-01 14:10:00,29.52,29.53,29.49,29.52,271866.0,29.52,29.53,29.49,29.52,271866.0
2024-11-01 14:15:00,29.51,29.54,29.5,29.51,113813.0,29.51,29.54,29.5,29.51,113813.0
2024-11-01 14:20:00,29.51,29.57,29.49,29.57,165422.0,29.51,29.57,29.49,29.57,165422.0
2024-11-01 14:25:00,29.57,29.6,29.54,29.57,139256.0,29.57,29.6,29.54,29.57,139256.0
2024-11-01 14:30:00,29.57,29.59,29.55,29.56,118323.0,29.57,29.59,29.55,29.56,118323.0
2024-11-01 14:35:00,29.56,29.6,29.55,29.6,147156.0,29.56,29.6,29.55,29.6,147156.0
2024-11-01 14:40:00,29.6,29.6,29.53,29.55,101027.0,29.6,29.6,29.53,29.55,101027.0
2024-11-01 14:45:00,29.55,29.6,29.55,29.59,79470.0,29.55,29.6,29.55,29.59,79470.0
2024-11-01 14:50:00,29.59,29.59,29.56,29.57,87325.0,29.59,29.59,29.56,29.57,87325.0
2024-11-01 14:55:00,29.56,29.57,29.53,29.55,158856.0,29.56,29.57,29.53,29.55,158856.0
2024-11-01 15:00:00,29.55,29.56,29.52,29.53,80703.0,29.55,29.56,29.52,29.53,80703.0
2024-11-01 15:05:00,29.53,29.57,29.52,29.57,135607.0,29.53,29.57,29.52,29.57,135607.0
2024-11-01 15:10:00,29.57,29.59,29.56,29.58,53973.0,29.57,29.59,29.56,29.58,53973.0
2024-11-01 15:15:00,29.58,29.58,29.55,29.55,59683.0,29.58,29.58,29.55,29.55,59683.0
2024-11-01 15:20:00,29.55,29.57,29.55,29.55,169966.0,29.55,29.57,29.55,29.55,169966.0
2024-11-01 15:25:00,29.55,29.56,29.5,29.51,298434.0,29.55,29.56,29.5,29.51,298434.0
2024-11-01 15:30:00,29.51,29.54,29.5,29.53,132125.0,29.51,29.54,29.5,29.53,132125.0
2024-11-01 15:35:00,29.53,29.54,29.51,29.52,92418.0,29.53,29.54,29.51,29.52,92418.0
2024-11-01 15:40:00,29.53,29.54,29.51,29.53,110497.0,29.53,29.54,29.51,29.53,110497.0
2024-11-01 15:45:00,29.52,29.52,29.49,29.49,344986.0,29.52,29.52,29.49,29.49,344986.0
2024-11-01 15:50:00,29.49,29.51,29.47,29.5,325396.0,29.49,29.51,29.47,29.5,325396.0
2024-11-01 15:55:00,29.5,29.54,29.49,29.53,721145.0,29.5,29.54,29.49,29.53,721145.0
2024-11-04 09:30:00,29.8,29.81,29.73,29.75,485550.0,29.8,29.81,29.73,29.75,485550.0
2024-11-04 09:35:00,29.76,29.78,29.68,29.75,462344.0,29.76,29.78,29.68,29.75,462344.0
2024-11-04 09:40:00,29.75,29.88,29.72,29.88,294585.0,29.75,29.88,29.72,29.88,294585.0
2024-11-04 09:45:00,29.88,29.89,29.81,29.81,262600.0,29.88,29.89,29.81,29.81,262600.0
2024-11-04 09:50:00,29.82,29.85,29.78,29.84,148414.0,29.82,29.85,29.78,29.84,148414.0
2024-11-04 09:55:00,29.84,29.87,29.82,29.82,141064.0,29.84,29.87,29.82,29.82,141064.0
2024-11-04 10:00:00,29.83,29.85,29.78,29.79,567695.0,29.83,29.85,29.78,29.79,567695.0
2024-11-04 10:05:00,29.79,29.81,29.7,29.75,358322.0,29.79,29.81,29.7,29.75,358322.0
2024-11-04 10:10:00,29.76,29.81,29.73,29.78,154406.0,29.76,29.81,29.73,29.78,154406.0
2024-11-04 10:15:00,29.78,29.79,29.72,29.74,812979.0,29.78,29.79,29.72,29.74,812979.0
2024-11-04 10:20:00,29.75,29.77,29.69,29.71,141654.0,29.75,29.77,29.69,29.71,141654.0
2024-11-04 10:25:00,29.72,29.73,29.64,29.66,536587.0,29.72,29.73,29.64,29.66,536587.0
2024-11-04 10:30:00,29.65,29.67,29.6,29.63,582287.0,29.65,29.67,29.6,29.63,582287.0
2024-11-04 10:35:00,29.62,29.71,29.61,29.69,188128.0,29.62,29.71,29.61,29.69,188128.0
2024-11-04 10:40:00,29.7,29.76,29.67,29.73,248215.0,29.7,29.76,29.67,29.73,248215.0
2024-11-04 10:45:00,29.73,29.73,29.66,29.68,101221.0,29.73,29.73,29.66,29.68,101221.0
2024-11-04 10:50:00,29.68,29.69,29.66,29.67,120324.0,29.68,29.69,29.66,29.67,120324.0
2024-11-04 10:55:00,29.67,29.67,29.61,29.64,195757.0,29.67,29.67,29.61,29.64,195757.0
2024-11-04 11:00:00,29.64,29.66,29.6,29.61,170926.0,29.64,29.66,29.6,29.61,170926.0
2024-11-04 11:05:00,29.61,29.64,29.6,29.64,194003.0,29.61,29.64,29.6,29.64,194003.0
2024-11-04 11:10:00,29.64,29.66,29.61,29.62,136609.0,29.64,29.66,29.61,29.62,136609.0
2024-11-04 11:15:00,29.61,29.64,29.57,29.58,159259.0,29.61,29.64,29.57,29.58,159259.0
2024-11-04 11:20:00,29.59,29.62,29.57,29.61,145081.0,29.59,29.62,29.57,29.61,145081.0
2024-11-04 11:25:00,29.6,29.64,29.6,29.63,123341.0,29.6,29.64,29.6,29.63,123341.0
2024-11-04 11:30:00,29.62,29.63,29.58,29.58,55138.0,29.62,29.63,29.58,29.58,55138.0
2024-11-04 11:35:00,29.58,29.61,29.57,29.59,81523.0,29.58,29.61,29.57,29.59,81523.0
2024-11-04 11:40:00,29.59,29.6,29.53,29.54,246599.0,29.59,29.6,29.53,29.54,246599.0
2024-11-04 11:45:00,29.53,29.55,29.5,29.52,163586.0,29.53,29.55,29.5,29.52,163586.0
2024-11-04 11:50:00,29.52,29.52,29.46,29.46,192359.0,29.52,29.52,29.46,29.46,192359.0
2024-11-04 11:55:00,29.46,29.49,29.44,29.48,328387.0,29.46,29.49,29.44,29.48,328387.0
2024-11-04 12:00:00,29.48,29.51,29.48,29.5,130343.0,29.48,29.51,29.48,29.5,130343.0
2024-11-04 12:05:00,29.5,29.5,29.44,29.45,79551.0,29.5,29.5,29.44,29.45,79551.0
2024-11-04 12:10:00,29.45,29.49,29.43,29.49,260064.0,29.45,29.49,29.43,29.49,260064.0
2024-11-04 12:15:00,29.48,29.5,29.47,29.49,204524.0,29.48,29.5,29.47,29.49,204524.0
2024-11-04 12:20:00,29.49,29.53,29.49,29.53,123701.0,29.49,29.53,29.49,29.53,123701.0
2024-11-04 12:25:00,29.53,29.56,29.52,29.56,44898.0,29.53,29.56,29.52,29.56,44898.0
2024-11-04 12:30:00,29.56,29.59,29.55,29.59,77068.0,29.56,29.59,29.55,29.59,77068.0
2024-11-04 12:35:00,29.59,29.64,29.59,29.63,74823.0,29.59,29.64,29.59,29.63,74823.0
2024-11-04 12:40:00,29.63,29.63,29.58,29.6,45760.0,29.63,29.63,29.58,29.6,45760.0
2024-11-04 12:45:00,29.6,29.6,29.57,29.6,157610.0,29.6,29.6,29.57,29.6,157610.0
2024-11-04 12:50:00,29.6,29.65,29.6,29.64,56751.0,29.6,29.65,29.6,29.64,56751.0
2024-11-04 12:55:00,29.65,29.65,29.62,29.65,40327.0,29.65,29.65,29.62,29.65,40327.0
2024-11-04 13:00:00,29.65,29.65,29.6,29.62,39646.0,29.65,29.65,29.6,29.62,39646.0
2024-11-04 13:05:00,29.62,29.62,29.58,29.6,99514.0,29.62,29.62,29.58,29.6,99514.0
2024-11-04 13:10:00,29.6,29.65,29.6,29.64,81367.0,29.6,29.65,29.6,29.64,81367.0
2024-11-04 13:15:00,29.64,29.65,29.63,29.65,22095.0,29.64,29.65,29.63,29.65,22095.0
2024-11-04 13:20:00,29.65,29.65,29.61,29.61,50370.0,29.65,29.65,29.61,29.61,50370.0
2024-11-04 13:25:00,29.61,29.62,29.59,29.6,32343.0,29.61,29.62,29.59,29.6,32343.0
2024-11-04 13:30:00,29.59,29.62,29.59,29.62,99332.0,29.59,29.62,29.59,29.62,99332.0
2024-11-04 13:35:00,29.62,29.66,29.62,29.66,54860.0,29.62,29.66,29.62,29.66,54860.0
2024-11-04 13:40:00,29.66,29.67,29.63,29.64,39393.0,29.66,29.67,29.63,29.64,39393.0
2024-11-04 13:45:00,29.64,29.64,29.61,29.62,40454.0,29.64,29.64,29.61,29.62,40454.0
2024-11-04 13:50:00,29.62,29.63,29.6,29.63,52034.0,29.62,29.63,29.6,29.63,52034.0
2024-11-04 13:55:00,29.62,29.62,29.59,29.61,26132.0,29.62,29.62,29.59,29.61,26132.0
2024-11-04 14:00:00,29.61,29.62,29.6,29.61,22074.0,29.61,29.62,29.6,29.61,22074.0
2024-11-04 14:05:00,29.61,29.64,29.6,29.63,28131.0,29.61,29.64,29.6,29.63,28131.0
2024-11-04 14:10:00,29.62,29.63,29.59,29.61,43726.0,29.62,29.63,29.59,29.61,43726.0
2024-11-04 14:15:00,29.61,29.61,29.59,29.6,142586.0,29.61,29.61,29.59,29.6,142586.0
2024-11-04 14:20:00,29.59,29.6,29.59,29.6,20343.0,29.59,29.6,29.59,29.6,20343.0
2024-11-04 14:25:00,29.6,29.61,29.59,29.59,37113.0,29.6,29.61,29.59,29.59,37113.0
2024-11-04 14:30:00,29.59,29.63,29.58,29.63,125979.0,29.59,29.63,29.58,29.63,125979.0
2024-11-04 14:35:00,29.63,29.64,29.62,29.64,42853.0,29.63,29.64,29.62,29.64,42853.0
2024-11-04 14:40:00,29.64,29.64,29.6,29.63,165405.0,29.64,29.64,29.6,29.63,165405.0
2024-11-04 14:45:00,29.63,29.63,29.61,29.61,48167.0,29.63,29.63,29.61,29.61,48167.0
2024-11-04 14:50:00,29.62,29.63,29.6,29.61,68220.0,29.62,29.63,29.6,29.61,68220.0
2024-11-04 14:55:00,29.61,29.62,29.6,29.6,55427.0,29.61,29.62,29.6,29.6,55427.0
2024-11-04 15:00:00,29.6,29.61,29.58,29.6,79465.0,29.6,29.61,29.58,29.6,79465.0
2024-11-04 15:05:00,29.59,29.62,29.59,29.6,72047.0,29.59,29.62,29.59,29.6,72047.0
2024-11-04 15:10:00,29.6,29.61,29.59,29.61,36746.0,29.6,29.61,29.59,29.61,36746.0
2024-11-04 15:15:00,29.61,29.63,29.6,29.63,41828.0,29.61,29.63,29.6,29.63,41828.0
2024-11-04 15:20:00,29.63,29.64,29.62,29.64,58708.0,29.63,29.64,29.62,29.64,58708.0
2024-11-04 15:25:00,29.64,29.66,29.63,29.66,52534.0,29.64,29.66,29.63,29.66,52534.0
2024-11-04 15:30:00,29.65,29.66,29.64,29.64,72193.0,29.65,29.66,29.64,29.64,72193.0
2024-11-04 15:35:00,29.64,29.65,29.6,29.61,118921.0,29.64,29.65,29.6,29.61,118921.0
2024-11-04 15:40:00,29.6,29.63,29.6,29.63,78517.0,29.6,29.63,29.6,29.63,78517.0
2024-11-04 15:45:00,29.63,29.64,29.62,29.63,75067.0,29.63,29.64,29.62,29.63,75067.0
2024-11-04 15:50:00,29.64,29.65,29.63,29.64,201026.0,29.64,29.65,29.63,29.64,201026.0
2024-11-04 15:55:00,29.64,29.65,29.62,29.63,266849.0,29.64,29.65,29.62,29.63,266849.0
2024-11-05 09:30:00,29.95,30.0,29.93,30.0,410171.0,29.95,30.0,29.93,30.0,410171.0
2024-11-05 09:35:00,30.0,30.02,29.91,29.93,292208.0,30.0,30.02,29.91,29.93,292208.0
2024-11-05 09:40:00,29.93,29.94,29.87,29.9,161388.0,29.93,29.94,29.87,29.9,161388.0
2024-11-05 09:45:00,29.91,29.91,29.85,29.91,184189.0,29.91,29.91,29.85,29.91,184189.0
2024-11-05 09:50:00,29.91,29.94,29.89,29.94,142488.0,29.91,29.94,29.89,29.94,142488.0
2024-11-05 09:55:00,29.93,30.0,29.92,29.98,346931.0,29.93,30.0,29.92,29.98,346931.0
2024-11-05 10:00:00,29.98,29.98,29.84,29.9,516388.0,29.98,29.98,29.84,29.9,516388.0
2024-11-05 10:05:00,29.89,29.89,29.81,29.82,115983.0,29.89,29.89,29.81,29.82,115983.0
2024-11-05 10:10:00,29.81,29.85,29.8,29.83,154003.0,29.81,29.85,29.8,29.83,154003.0
2024-11-05 10:15:00,29.84,29.84,29.78,29.82,193402.0,29.84,29.84,29.78,29.82,193402.0
2024-11-05 10:20:00,29.81,29.86,29.79,29.83,129481.0,29.81,29.86,29.79,29.83,129481.0
2024-11-05 10:25:00,29.84,29.85,29.76,29.77,271057.0,29.84,29.85,29.76,29.77,271057.0
2024-11-05 10:30:00,29.77,29.81,29.72,29.8,581019.0,29.77,29.81,29.72,29.8,581019.0
2024-11-05 10:35:00,29.8,29.85,29.8,29.84,170159.0,29.8,29.85,29.8,29.84,170159.0
2024-11-05 10:40:00,29.83,29.89,29.82,29.87,144991.0,29.83,29.89,29.82,29.87,144991.0
2024-11-05 10:45:00,29.88,29.91,29.85,29.89,335476.0,29.88,29.91,29.85,29.89,335476.0
2024-11-05 10:50:00,29.89,29.89,29.84,29.86,117663.0,29.89,29.89,29.84,29.86,117663.0
2024-11-05 10:55:00,29.87,29.87,29.83,29.85,80367.0,29.87,29.87,29.83,29.85,80367.0
2024-11-05 11:00:00,29.85,29.88,29.81,29.83,80594.0,29.85,29.88,29.81,29.83,80594.0
2024-11-05 11:05:00,29.83,29.86,29.82,29.84,226447.0,29.83,29.86,29.82,29.84,226447.0
2024-11-05 11:10:00,29.83,29.84,29.8,29.83,86531.0,29.83,29.84,29.8,29.83,86531.0
2024-11-05 11:15:00,29.83,29.83,29.78,29.8,181590.0,29.83,29.83,29.78,29.8,181590.0
2024-11-05 11:20:00,29.8,29.82,29.78,29.81,99566.0,29.8,29.82,29.78,29.81,99566.0
2024-11-05 11:25:00,29.82,29.82,29.77,29.77,58023.0,29.82,29.82,29.77,29.77,58023.0
2024-11-05 11:30:00,29.78,29.8,29.77,29.79,89749.0,29.78,29.8,29.77,29.79,89749.0
2024-11-05 11:35:00,29.79,29.8,29.74,29.77,271031.0,29.79,29.8,29.74,29.77,271031.0
2024-11-05 11:40:00,29.77,29.77,29.71,29.76,192354.0,29.77,29.77,29.71,29.76,192354.0
2024-11-05 11:45:00,29.76,29.8,29.74,29.8,88473.0,29.76,29.8,29.74,29.8,88473.0
2024-11-05 11:50:00,29.8,29.82,29.79,29.8,52924.0,29.8,29.82,29.79,29.8,52924.0
2024-11-05 11:55:00,29.8,29.8,29.74,29.75,24241.0,29.8,29.8,29.74,29.75,24241.0
2024-11-05 12:00:00,29.75,29.76,29.7,29.76,94431.0,29.75,29.76,29.7,29.76,94431.0
2024-11-05 12:05:00,29.76,29.77,29.73,29.77,54099.0,29.76,29.77,29.73,29.77,54099.0
2024-11-05 12:10:00,29.76,29.82,29.76,29.82,624845.0,29.76,29.82,29.76,29.82,624845.0
2024-11-05 12:15:00,29.82,29.87,29.81,29.86,236514.0,29.82,29.87,29.81,29.86,236514.0
2024-11-05 12:20:00,29.86,29.86,29.81,29.82,110253.0,29.86,29.86,29.81,29.82,110253.0
2024-11-05 12:25:00,29.82,29.82,29.79,29.81,72566.0,29.82,29.82,29.79,29.81,72566.0
2024-11-05 12:30:00,29.8,29.82,29.78,29.79,119567.0,29.8,29.82,29.78,29.79,119567.0
2024-11-05 12:35:00,29.78,29.79,29.75,29.77,289331.0,29.78,29.79,29.75,29.77,289331.0
2024-11-05 12:40:00,29.76,29.78,29.74,29.77,106346.0,29.76,29.78,29.74,29.77,106346.0
2024-11-05 12:45:00,29.78,29.8,29.77,29.8,73866.0,29.78,29.8,29.77,29.8,73866.0
2024-11-05 12:50:00,29.79,29.79,29.76,29.77,69852.0,29.79,29.79,29.76,29.77,69852.0
2024-11-05 12:55:00,29.77,29.78,29.76,29.77,85842.0,29.77,29.78,29.76,29.77,85842.0
2024-11-05 13:00:00,29.77,29.8,29.76,29.8,18322.0,29.77,29.8,29.76,29.8,18322.0
2024-11-05 13:05:00,29.8,29.81,29.77,29.78,46893.0,29.8,29.81,29.77,29.78,46893.0
2024-11-05 13:10:00,29.77,29.8,29.74,29.77,208426.0,29.77,29.8,29.74,29.77,208426.0
2024-11-05 13:15:00,29.77,29.78,29.75,29.76,36169.0,29.77,29.78,29.75,29.76,36169.0
2024-11-05 13:20:00,29.76,29.78,29.75,29.77,62803.0,29.76,29.78,29.75,29.77,62803.0
2024-11-05 13:25:00,29.77,29.79,29.75,29.77,85699.0,29.77,29.79,29.75,29.77,85699.0
2024-11-05 13:30:00,29.77,29.77,29.74,29.75,91377.0,29.77,29.77,29.74,29.75,91377.0
2024-11-05 13:35:00,29.75,29.75,29.7,29.72,96426.0,29.75,29.75,29.7,29.72,96426.0
2024-11-05 13:40:00,29.72,29.75,29.72,29.75,22252.0,29.72,29.75,29.72,29.75,22252.0
2024-11-05 13:45:00,29.74,29.76,29.72,29.73,29557.0,29.74,29.76,29.72,29.73,29557.0
2024-11-05 13:50:00,29.73,29.75,29.72,29.74,77907.0,29.73,29.75,29.72,29.74,77907.0
2024-11-05 13:55:00,29.74,29.75,29.72,29.72,18263.0,29.74,29.75,29.72,29.72,18263.0
2024-11-05 14:00:00,29.73,29.73,29.7,29.71,136409.0,29.73,29.73,29.7,29.71,136409.0
2024-11-05 14:05:00,29.71,29.73,29.7,29.72,34398.0,29.71,29.73,29.7,29.72,34398.0
2024-11-05 14:10:00,29.73,29.73,29.71,29.73,53794.0,29.73,29.73,29.71,29.73,53794.0
2024-11-05 14:15:00,29.73,29.76,29.72,29.75,78771.0,29.73,29.76,29.72,29.75,78771.0
2024-11-05 14:20:00,29.76,29.76,29.73,29.75,81567.0,29.76,29.76,29.73,29.75,81567.0
2024-11-05 14:25:00,29.75,29.78,29.73,29.74,80680.0,29.75,29.78,29.73,29.74,80680.0
2024-11-05 14:30:00,29.74,29.74,29.72,29.74,28629.0,29.74,29.74,29.72,29.74,28629.0
2024-11-05 14:35:00,29.74,29.74,29.72,29.74,51998.0,29.74,29.74,29.72,29.74,51998.0
2024-11-05 14:40:00,29.74,29.76,29.73,29.76,33820.0,29.74,29.76,29.73,29.76,33820.0
2024-11-05 14:45:00,29.77,29.78,29.76,29.77,67712.0,29.77,29.78,29.76,29.77,67712.0
2024-11-05 14:50:00,29.77,29.78,29.76,29.77,87084.0,29.77,29.78,29.76,29.77,87084.0
2024-11-05 14:55:00,29.76,29.76,29.73,29.74,21788.0,29.76,29.76,29.73,29.74,21788.0
2024-11-05 15:00:00,29.73,29.74,29.71,29.73,74225.0,29.73,29.74,29.71,29.73,74225.0
2024-11-05 15:05:00,29.73,29.75,29.73,29.75,36529.0,29.73,29.75,29.73,29.75,36529.0
2024-11-05 15:10:00,29.74,29.75,29.73,29.74,55230.0,29.74,29.75,29.73,29.74,55230.0
2024-11-05 15:15:00,29.73,29.73,29.71,29.73,107621.0,29.73,29.73,29.71,29.73,107621.0
2024-11-05 15:20:00,29.73,29.73,29.71,29.72,88811.0,29.73,29.73,29.71,29.72,88811.0
2024-11-05 15:25:00,29.71,29.72,29.71,29.71,60902.0,29.71,29.72,29.71,29.71,60902.0
2024-11-05 15:30:00,29.71,29.72,29.7,29.71,125034.0,29.71,29.72,29.7,29.71,125034.0
2024-11-05 15:35:00,29.71,29.72,29.71,29.71,81709.0,29.71,29.72,29.71,29.71,81709.0
2024-11-05 15:40:00,29.71,29.72,29.69,29.71,249089.0,29.71,29.72,29.69,29.71,249089.0
2024-11-05 15:45:00,29.71,29.73,29.7,29.73,112776.0,29.71,29.73,29.7,29.73,112776.0
2024-11-05 15:50:00,29.73,29.75,29.72,29.75,169918.0,29.73,29.75,29.72,29.75,169918.0
2024-11-05 15:55:00,29.75,29.76,29.74,29.75,441147.0,29.75,29.76,29.74,29.75,441147.0
2024-11-06 09:30:00,28.19,28.2,28.11,28.12,2224763.0,28.19,28.2,28.11,28.12,2224763.0
2024-11-06 09:35:00,28.12,28.33,28.1,28.25,1518499.0,28.12,28.33,28.1,28.25,1518499.0
2024-11-06 09:40:00,28.25,28.3,28.21,28.24,1025834.0,28.25,28.3,28.21,28.24,1025834.0
2024-11-06 09:45:00,28.24,28.29,28.17,28.17,838119.0,28.24,28.29,28.17,28.17,838119.0
2024-11-06 09:50:00,28.18,28.24,28.15,28.24,813885.0,28.18,28.24,28.15,28.24,813885.0
2024-11-06 09:55:00,28.25,28.27,28.18,28.24,1151300.0,28.25,28.27,28.18,28.24,1151300.0
2024-11-06 10:00:00,28.25,28.34,28.21,28.24,774735.0,28.25,28.34,28.21,28.24,774735.0
2024-11-06 10:05:00,28.24,28.38,28.17,28.3,1677468.0,28.24,28.38,28.17,28.3,1677468.0
2024-11-06 10:10:00,28.32,28.39,28.28,28.39,506674.0,28.32,28.39,28.28,28.39,506674.0
2024-11-06 10:15:00,28.38,28.4,28.34,28.36,784055.0,28.38,28.4,28.34,28.36,784055.0
2024-11-06 10:20:00,28.37,28.5,28.36,28.44,521121.0,28.37,28.5,28.36,28.44,521121.0
2024-11-06 10:25:00,28.44,28.55,28.41,28.55,457156.0,28.44,28.55,28.41,28.55,457156.0
2024-11-06 10:30:00,28.54,28.58,28.48,28.56,369302.0,28.54,28.58,28.48,28.56,369302.0
2024-11-06 10:35:00,28.57,28.64,28.55,28.59,879838.0,28.57,28.64,28.55,28.59,879838.0
2024-11-06 10:40:00,28.59,28.59,28.51,28.53,463072.0,28.59,28.59,28.51,28.53,463072.0
2024-11-06 10:45:00,28.53,28.57,28.49,28.53,456588.0,28.53,28.57,28.49,28.53,456588.0
2024-11-06 10:50:00,28.53,28.62,28.53,28.61,397868.0,28.53,28.62,28.53,28.61,397868.0
2024-11-06 10:55:00,28.6,28.64,28.58,28.64,296938.0,28.6,28.64,28.58,28.64,296938.0
2024-11-06 11:00:00,28.64,28.65,28.54,28.55,621245.0,28.64,28.65,28.54,28.55,621245.0
2024-11-06 11:05:00,28.55,28.56,28.5,28.52,237024.0,28.55,28.56,28.5,28.52,237024.0
2024-11-06 11:10:00,28.52,28.54,28.45,28.46,628690.0,28.52,28.54,28.45,28.46,628690.0
2024-11-06 11:15:00,28.46,28.47,28.36,28.38,546514.0,28.46,28.47,28.36,28.38,546514.0
2024-11-06 11:20:00,28.37,28.38,28.3,28.34,452548.0,28.37,28.38,28.3,28.34,452548.0
2024-11-06 11:25:00,28.35,28.43,28.32,28.42,298143.0,28.35,28.43,28.32,28.42,298143.0
2024-11-06 11:30:00,28.42,28.44,28.36,28.42,186324.0,28.42,28.44,28.36,28.42,186324.0
2024-11-06 11:35:00,28.42,28.44,28.38,28.39,139272.0,28.42,28.44,28.38,28.39,139272.0
2024-11-06 11:40:00,28.4,28.41,28.33,28.38,122617.0,28.4,28.41,28.33,28.38,122617.0
2024-11-06 11:45:00,28.38,28.41,28.36,28.41,177426.0,28.38,28.41,28.36,28.41,177426.0
2024-11-06 11:50:00,28.41,28.44,28.38,28.42,165430.0,28.41,28.44,28.38,28.42,165430.0
2024-11-06 11:55:00,28.42,28.47,28.4,28.45,298257.0,28.42,28.47,28.4,28.45,298257.0
2024-11-06 12:00:00,28.47,28.48,28.39,28.41,406119.0,28.47,28.48,28.39,28.41,406119.0
2024-11-06 12:05:00,28.41,28.43,28.38,28.41,330268.0,28.41,28.43,28.38,28.41,330268.0
2024-11-06 12:10:00,28.42,28.45,28.41,28.44,163585.0,28.42,28.45,28.41,28.44,163585.0
2024-11-06 12:15:00,28.44,28.45,28.39,28.41,124828.0,28.44,28.45,28.39,28.41,124828.0
2024-11-06 12:20:00,28.41,28.44,28.41,28.42,307939.0,28.41,28.44,28.41,28.42,307939.0
2024-11-06 12:25:00,28.42,28.45,28.4,28.42,364045.0,28.42,28.45,28.4,28.42,364045.0
2024-11-06 12:30:00,28.42,28.45,28.39,28.44,85198.0,28.42,28.45,28.39,28.44,85198.0
2024-11-06 12:35:00,28.44,28.44,28.39,28.41,103058.0,28.44,28.44,28.39,28.41,103058.0
2024-11-06 12:40:00,28.41,28.42,28.38,28.38,146443.0,28.41,28.42,28.38,28.38,146443.0
2024-11-06 12:45:00,28.39,28.41,28.36,28.37,229240.0,28.39,28.41,28.36,28.37,229240.0
2024-11-06 12:50:00,28.37,28.37,28.34,28.35,159065.0,28.37,28.37,28.34,28.35,159065.0
2024-11-06 12:55:00,28.34,28.36,28.34,28.36,102583.0,28.34,28.36,28.34,28.36,102583.0
2024-11-06 13:00:00,28.36,28.46,28.35,28.41,189117.0,28.36,28.46,28.35,28.41,189117.0
2024-11-06 13:05:00,28.41,28.42,28.37,28.38,154966.0,28.41,28.42,28.37,28.38,154966.0
2024-11-06 13:10:00,28.38,28.47,28.37,28.46,170968.0,28.38,28.47,28.37,28.46,170968.0
2024-11-06 13:15:00,28.45,28.47,28.43,28.46,123185.0,28.45,28.47,28.43,28.46,123185.0
2024-11-06 13:20:00,28.45,28.49,28.45,28.46,141200.0,28.45,28.49,28.45,28.46,141200.0
2024-11-06 13:25:00,28.47,28.48,28.45,28.47,108634.0,28.47,28.48,28.45,28.47,108634.0
2024-11-06 13:30:00,28.46,28.49,28.44,28.45,98222.0,28.46,28.49,28.44,28.45,98222.0
2024-11-06 13:35:00,28.45,28.45,28.41,28.43,109737.0,28.45,28.45,28.41,28.43,109737.0
2024-11-06 13:40:00,28.43,28.48,28.41,28.47,149210.0,28.43,28.48,28.41,28.47,149210.0
2024-11-06 13:45:00,28.48,28.49,28.46,28.49,75655.0,28.48,28.49,28.46,28.49,75655.0
2024-11-06 13:50:00,28.49,28.51,28.46,28.5,186059.0,28.49,28.51,28.46,28.5,186059.0
2024-11-06 13:55:00,28.5,28.5,28.47,28.48,78686.0,28.5,28.5,28.47,28.48,78686.0
2024-11-06 14:00:00,28.48,28.52,28.47,28.51,121553.0,28.48,28.52,28.47,28.51,121553.0
2024-11-06 14:05:00,28.52,28.53,28.49,28.5,144245.0,28.52,28.53,28.49,28.5,144245.0
2024-11-06 14:10:00,28.5,28.51,28.46,28.48,210904.0,28.5,28.51,28.46,28.48,210904.0
2024-11-06 14:15:00,28.49,28.5,28.47,28.49,96558.0,28.49,28.5,28.47,28.49,96558.0
2024-11-06 14:20:00,28.48,28.49,28.46,28.46,95548.0,28.48,28.49,28.46,28.46,95548.0
2024-11-06 14:25:00,28.46,28.5,28.46,28.48,109311.0,28.46,28.5,28.46,28.48,109311.0
2024-11-06 14:30:00,28.48,28.49,28.47,28.48,56338.0,28.48,28.49,28.47,28.48,56338.0
2024-11-06 14:35:00,28.47,28.49,28.45,28.45,272437.0,28.47,28.49,28.45,28.45,272437.0
2024-11-06 14:40:00,28.45,28.49,28.44,28.46,45183.0,28.45,28.49,28.44,28.46,45183.0
2024-11-06 14:45:00,28.46,28.49,28.45,28.46,98130.0,28.46,28.49,28.45,28.46,98130.0
2024-11-06 14:50:00,28.46,28.47,28.45,28.46,94079.0,28.46,28.47,28.45,28.46,94079.0
2024-11-06 14:55:00,28.46,28.46,28.43,28.44,104532.0,28.46,28.46,28.43,28.44,104532.0
2024-11-06 15:00:00,28.45,28.46,28.43,28.44,106354.0,28.45,28.46,28.43,28.44,106354.0
2024-11-06 15:05:00,28.43,28.44,28.41,28.42,127231.0,28.43,28.44,28.41,28.42,127231.0
2024-11-06 15:10:00,28.42,28.42,28.4,28.4,206331.0,28.42,28.42,28.4,28.4,206331.0
2024-11-06 15:15:00,28.4,28.41,28.38,28.39,73154.0,28.4,28.41,28.38,28.39,73154.0
2024-11-06 15:20:00,28.38,28.38,28.36,28.37,142510.0,28.38,28.38,28.36,28.37,142510.0
2024-11-06 15:25:00,28.37,28.38,28.36,28.36,118219.0,28.37,28.38,28.36,28.36,118219.0
2024-11-06 15:30:00,28.37,28.37,28.34,28.36,339407.0,28.37,28.37,28.34,28.36,339407.0
2024-11-06 15:35:00,28.35,28.36,28.32,28.33,221800.0,28.35,28.36,28.32,28.33,221800.0
2024-11-06 15:40:00,28.32,28.35,28.32,28.35,292974.0,28.32,28.35,28.32,28.35,292974.0
2024-11-06 15:45:00,28.35,28.42,28.34,28.39,624448.0,28.35,28.42,28.34,28.39,624448.0
2024-11-06 15:50:00,28.39,28.48,28.39,28.46,809755.0,28.39,28.48,28.39,28.46,809755.0
2024-11-06 15:55:00,28.46,28.46,28.41,28.45,1039841.0,28.46,28.46,28.41,28.45,1039841.0
2024-11-07 09:30:00,28.92,28.93,28.84,28.91,766344.0,28.92,28.93,28.84,28.91,766344.0
2024-11-07 09:35:00,28.91,28.91,28.82,28.89,412148.0,28.91,28.91,28.82,28.89,412148.0
2024-11-07 09:40:00,28.89,28.96,28.88,28.92,306678.0,28.89,28.96,28.88,28.92,306678.0
2024-11-07 09:45:00,28.93,28.94,28.87,28.93,372276.0,28.93,28.94,28.87,28.93,372276.0
2024-11-07 09:50:00,28.93,29.04,28.92,29.03,314775.0,28.93,29.04,28.92,29.03,314775.0
2024-11-07 09:55:00,29.03,29.03,28.93,28.96,393064.0,29.03,29.03,28.93,28.96,393064.0
2024-11-07 10:00:00,28.96,28.97,28.89,28.9,208222.0,28.96,28.97,28.89,28.9,208222.0
2024-11-07 10:05:00,28.9,28.97,28.89,28.94,216313.0,28.9,28.97,28.89,28.94,216313.0
2024-11-07 10:10:00,28.95,28.99,28.93,28.97,131716.0,28.95,28.99,28.93,28.97,131716.0
2024-11-07 10:15:00,28.97,28.98,28.92,28.98,226445.0,28.97,28.98,28.92,28.98,226445.0
2024-11-07 10:20:00,28.98,29.03,28.93,29.02,316482.0,28.98,29.03,28.93,29.02,316482.0
2024-11-07 10:25:00,29.02,29.04,29.0,29.02,418201.0,29.02,29.04,29.0,29.02,418201.0
2024-11-07 10:30:00,29.02,29.05,29.0,29.02,346053.0,29.02,29.05,29.0,29.02,346053.0
2024-11-07 10:35:00,29.01,29.01,28.96,28.96,231716.0,29.01,29.01,28.96,28.96,231716.0
2024-11-07 10:40:00,28.96,28.98,28.95,28.98,100689.0,28.96,28.98,28.95,28.98,100689.0
2024-11-07 10:45:00,28.98,28.99,28.93,28.93,257834.0,28.98,28.99,28.93,28.93,257834.0
2024-11-07 10:50:00,28.95,29.0,28.95,28.98,107486.0,28.95,29.0,28.95,28.98,107486.0
2024-11-07 10:55:00,28.98,29.0,28.97,29.0,219876.0,28.98,29.0,28.97,29.0,219876.0
2024-11-07 11:00:00,28.99,29.0,28.9,28.93,272370.0,28.99,29.0,28.9,28.93,272370.0
2024-11-07 11:05:00,28.93,28.96,28.9,28.94,338936.0,28.93,28.96,28.9,28.94,338936.0
2024-11-07 11:10:00,28.94,28.96,28.9,28.96,89623.0,28.94,28.96,28.9,28.96,89623.0
2024-11-07 11:15:00,28.96,28.98,28.91,28.91,214426.0,28.96,28.98,28.91,28.91,214426.0
2024-11-07 11:20:00,28.91,28.92,28.82,28.85,483546.0,28.91,28.92,28.82,28.85,483546.0
2024-11-07 11:25:00,28.86,28.86,28.79,28.83,151173.0,28.86,28.86,28.79,28.83,151173.0
2024-11-07 11:30:00,28.83,28.89,28.82,28.88,197813.0,28.83,28.89,28.82,28.88,197813.0
2024-11-07 11:35:00,28.88,28.93,28.87,28.93,131338.0,28.88,28.93,28.87,28.93,131338.0
2024-11-07 11:40:00,28.93,28.96,28.91,28.94,238333.0,28.93,28.96,28.91,28.94,238333.0
2024-11-07 11:45:00,28.94,28.95,28.9,28.92,108877.0,28.94,28.95,28.9,28.92,108877.0
2024-11-07 11:50:00,28.92,28.95,28.91,28.92,82461.0,28.92,28.95,28.91,28.92,82461.0
2024-11-07 11:55:00,28.91,28.94,28.89,28.91,85912.0,28.91,28.94,28.89,28.91,85912.0
2024-11-07 12:00:00,28.91,28.91,28.86,28.87,96919.0,28.91,28.91,28.86,28.87,96919.0
2024-11-07 12:05:00,28.87,28.9,28.86,28.89,133134.0,28.87,28.9,28.86,28.89,133134.0
2024-11-07 12:10:00,28.88,28.93,28.88,28.92,182450.0,28.88,28.93,28.88,28.92,182450.0
2024-11-07 12:15:00,28.93,28.93,28.9,28.92,42918.0,28.93,28.93,28.9,28.92,42918.0
2024-11-07 12:20:00,28.92,28.95,28.91,28.94,78673.0,28.92,28.95,28.91,28.94,78673.0
2024-11-07 12:25:00,28.94,28.95,28.92,28.95,41563.0,28.94,28.95,28.92,28.95,41563.0
2024-11-07 12:30:00,28.94,28.96,28.93,28.95,56841.0,28.94,28.96,28.93,28.95,56841.0
2024-11-07 12:35:00,28.95,28.98,28.95,28.97,74687.0,28.95,28.98,28.95,28.97,74687.0
2024-11-07 12:40:00,28.96,28.99,28.95,28.97,80206.0,28.96,28.99,28.95,28.97,80206.0
2024-11-07 12:45:00,28.98,28.99,28.97,28.98,81971.0,28.98,28.99,28.97,28.98,81971.0
2024-11-07 12:50:00,28.98,29.02,28.97,29.0,82143.0,28.98,29.02,28.97,29.0,82143.0
2024-11-07 12:55:00,29.01,29.01,28.98,28.98,82557.0,29.01,29.01,28.98,28.98,82557.0
2024-11-07 13:00:00,28.98,28.99,28.93,28.94,117549.0,28.98,28.99,28.93,28.94,117549.0
2024-11-07 13:05:00,28.94,28.97,28.93,28.96,74557.0,28.94,28.97,28.93,28.96,74557.0
2024-11-07 13:10:00,28.96,28.97,28.93,28.95,68707.0,28.96,28.97,28.93,28.95,68707.0
2024-11-07 13:15:00,28.95,28.95,28.92,28.93,50600.0,28.95,28.95,28.92,28.93,50600.0
2024-11-07 13:20:00,28.93,28.95,28.91,28.92,45000.0,28.93,28.95,28.91,28.92,45000.0
2024-11-07 13:25:00,28.93,28.95,28.92,28.93,62188.0,28.93,28.95,28.92,28.93,62188.0
2024-11-07 13:30:00,28.93,28.96,28.92,28.94,50911.0,28.93,28.96,28.92,28.94,50911.0
2024-11-07 13:35:00,28.94,28.96,28.93,28.95,29665.0,28.94,28.96,28.93,28.95,29665.0
2024-11-07 13:40:00,28.95,28.95,28.92,28.93,88713.0,28.95,28.95,28.92,28.93,88713.0
2024-11-07 13:45:00,28.92,28.93,28.9,28.9,150577.0,28.92,28.93,28.9,28.9,150577.0
2024-11-07 13:50:00,28.91,28.92,28.9,28.9,89360.0,28.91,28.92,28.9,28.9,89360.0
2024-11-07 13:55:00,28.9,28.93,28.89,28.92,115900.0,28.9,28.93,28.89,28.92,115900.0
2024-11-07 14:00:00,28.92,28.97,28.83,28.83,322394.0,28.92,28.97,28.83,28.83,322394.0
2024-11-07 14:05:00,28.82,28.94,28.79,28.87,241222.0,28.82,28.94,28.79,28.87,241222.0
2024-11-07 14:10:00,28.87,28.94,28.83,28.93,439319.0,28.87,28.94,28.83,28.93,439319.0
2024-11-07 14:15:00,28.93,28.96,28.9,28.92,189956.0,28.93,28.96,28.9,28.92,189956.0
2024-11-07 14:20:00,28.92,28.93,28.87,28.91,143281.0,28.92,28.93,28.87,28.91,143281.0
2024-11-07 14:25:00,28.9,28.92,28.87,28.88,93550.0,28.9,28.92,28.87,28.88,93550.0
2024-11-07 14:30:00,28.88,28.98,28.87,28.97,222902.0,28.88,28.98,28.87,28.97,222902.0
2024-11-07 14:35:00,28.97,28.99,28.95,28.95,465592.0,28.97,28.99,28.95,28.95,465592.0
2024-11-07 14:40:00,28.96,28.96,28.8,28.91,585030.0,28.96,28.96,28.8,28.91,585030.0
2024-11-07 14:45:00,28.91,28.99,28.89,28.97,396260.0,28.91,28.99,28.89,28.97,396260.0
2024-11-07 14:50:00,28.96,29.0,28.92,28.94,326205.0,28.96,29.0,28.92,28.94,326205.0
2024-11-07 14:55:00,28.94,28.99,28.91,28.95,161295.0,28.94,28.99,28.91,28.95,161295.0
2024-11-07 15:00:00,28.94,29.1,28.91,29.09,762303.0,28.94,29.1,28.91,29.09,762303.0
2024-11-07 15:05:00,29.09,29.14,29.07,29.11,415927.0,29.09,29.14,29.07,29.11,415927.0
2024-11-07 15:10:00,29.12,29.21,29.11,29.2,518000.0,29.12,29.21,29.11,29.2,518000.0
2024-11-07 15:15:00,29.2,29.25,29.19,29.25,414576.0,29.2,29.25,29.19,29.25,414576.0
2024-11-07 15:20:00,29.25,29.28,29.23,29.27,572691.0,29.25,29.28,29.23,29.27,572691.0
2024-11-07 15:25:00,29.28,29.29,29.25,29.26,337738.0,29.28,29.29,29.25,29.26,337738.0
2024-11-07 15:30:00,29.27,29.3,29.25,29.26,275835.0,29.27,29.3,29.25,29.26,275835.0
2024-11-07 15:35:00,29.26,29.28,29.21,29.22,564727.0,29.26,29.28,29.21,29.22,564727.0
2024-11-07 15:40:00,29.21,29.23,29.11,29.13,373612.0,29.21,29.23,29.11,29.13,373612.0
2024-11-07 15:45:00,29.13,29.14,29.06,29.11,506034.0,29.13,29.14,29.06,29.11,506034.0
2024-11-07 15:50:00,29.11,29.16,29.09,29.11,414026.0,29.11,29.16,29.09,29.11,414026.0
2024-11-07 15:55:00,29.11,29.13,29.1,29.12,841529.0,29.11,29.13,29.1,29.12,841529.0
2024-11-08 09:30:00,28.97,29.04,28.95,28.95,458575.0,28.97,29.04,28.95,28.95,458575.0
2024-11-08 09:35:00,28.94,29.02,28.88,28.88,568502.0,28.94,29.02,28.88,28.88,568502.0
2024-11-08 09:40:00,28.89,28.9,28.78,28.78,245447.0,28.89,28.9,28.78,28.78,245447.0
2024-11-08 09:45:00,28.78,28.81,28.66,28.81,801008.0,28.78,28.81,28.66,28.81,801008.0
2024-11-08 09:50:00,28.8,28.86,28.77,28.84,250100.0,28.8,28.86,28.77,28.84,250100.0
2024-11-08 09:55:00,28.84,28.85,28.77,28.79,194497.0,28.84,28.85,28.77,28.79,194497.0
2024-11-08 10:00:00,28.78,28.81,28.73,28.79,320587.0,28.78,28.81,28.73,28.79,320587.0
2024-11-08 10:05:00,28.79,28.79,28.64,28.65,431146.0,28.79,28.79,28.64,28.65,431146.0
2024-11-08 10:10:00,28.66,28.69,28.6,28.62,393822.0,28.66,28.69,28.6,28.62,393822.0
2024-11-08 10:15:00,28.62,28.64,28.58,28.63,199288.0,28.62,28.64,28.58,28.63,199288.0
2024-11-08 10:20:00,28.63,28.69,28.63,28.66,249519.0,28.63,28.69,28.63,28.66,249519.0
2024-11-08 10:25:00,28.66,28.71,28.65,28.66,178040.0,28.66,28.71,28.65,28.66,178040.0
2024-11-08 10:30:00,28.66,28.73,28.65,28.71,421786.0,28.66,28.73,28.65,28.71,421786.0
2024-11-08 10:35:00,28.72,28.72,28.62,28.63,654551.0,28.72,28.72,28.62,28.63,654551.0
2024-11-08 10:40:00,28.63,28.67,28.6,28.6,693447.0,28.63,28.67,28.6,28.6,693447.0
2024-11-08 10:45:00,28.6,28.63,28.58,28.63,269563.0,28.6,28.63,28.58,28.63,269563.0
2024-11-08 10:50:00,28.62,28.62,28.52,28.57,719125.0,28.62,28.62,28.52,28.57,719125.0
2024-11-08 10:55:00,28.57,28.68,28.56,28.65,296403.0,28.57,28.68,28.56,28.65,296403.0
2024-11-08 11:00:00,28.65,28.65,28.6,28.61,105077.0,28.65,28.65,28.6,28.61,105077.0
2024-11-08 11:05:00,28.62,28.63,28.58,28.59,200438.0,28.62,28.63,28.58,28.59,200438.0
2024-11-08 11:10:00,28.59,28.62,28.57,28.61,263435.0,28.59,28.62,28.57,28.61,263435.0
2024-11-08 11:15:00,28.6,28.62,28.55,28.59,328889.0,28.6,28.62,28.55,28.59,328889.0
2024-11-08 11:20:00,28.59,28.62,28.56,28.59,529785.0,28.59,28.62,28.56,28.59,529785.0
2024-11-08 11:25:00,28.58,28.62,28.57,28.61,398247.0,28.58,28.62,28.57,28.61,398247.0
2024-11-08 11:30:00,28.61,28.66,28.6,28.63,356611.0,28.61,28.66,28.6,28.63,356611.0
2024-11-08 11:35:00,28.62,28.63,28.58,28.62,215265.0,28.62,28.63,28.58,28.62,215265.0
2024-11-08 11:40:00,28.62,28.64,28.61,28.63,64150.0,28.62,28.64,28.61,28.63,64150.0
2024-11-08 11:45:00,28.63,28.65,28.63,28.64,73379.0,28.63,28.65,28.63,28.64,73379.0
2024-11-08 11:50:00,28.64,28.65,28.62,28.64,147124.0,28.64,28.65,28.62,28.64,147124.0
2024-11-08 11:55:00,28.64,28.65,28.48,28.49,620141.0,28.64,28.65,28.48,28.49,620141.0
2024-11-08 12:00:00,28.5,28.58,28.5,28.57,273504.0,28.5,28.58,28.5,28.57,273504.0
2024-11-08 12:05:00,28.57,28.62,28.57,28.58,249623.0,28.57,28.62,28.57,28.58,249623.0
2024-11-08 12:10:00,28.58,28.59,28.55,28.58,88833.0,28.58,28.59,28.55,28.58,88833.0
2024-11-08 12:15:00,28.58,28.61,28.57,28.59,61111.0,28.58,28.61,28.57,28.59,61111.0
2024-11-08 12:20:00,28.58,28.59,28.55,28.58,150137.0,28.58,28.59,28.55,28.58,150137.0
2024-11-08 12:25:00,28.58,28.61,28.55,28.56,213113.0,28.58,28.61,28.55,28.56,213113.0
2024-11-08 12:30:00,28.56,28.6,28.54,28.58,90938.0,28.56,28.6,28.54,28.58,90938.0
2024-11-08 12:35:00,28.58,28.58,28.55,28.55,54406.0,28.58,28.58,28.55,28.55,54406.0
2024-11-08 12:40:00,28.55,28.56,28.53,28.55,146357.0,28.55,28.56,28.53,28.55,146357.0
2024-11-08 12:45:00,28.54,28.59,28.53,28.59,232329.0,28.54,28.59,28.53,28.59,232329.0
2024-11-08 12:50:00,28.58,28.59,28.55,28.58,215553.0,28.58,28.59,28.55,28.58,215553.0
2024-11-08 12:55:00,28.58,28.59,28.57,28.57,60748.0,28.58,28.59,28.57,28.57,60748.0
2024-11-08 13:00:00,28.58,28.59,28.55,28.58,53513.0,28.58,28.59,28.55,28.58,53513.0
2024-11-08 13:05:00,28.58,28.6,28.57,28.59,105552.0,28.58,28.6,28.57,28.59,105552.0
2024-11-08 13:10:00,28.6,28.6,28.58,28.59,48757.0,28.6,28.6,28.58,28.59,48757.0
2024-11-08 13:15:00,28.58,28.6,28.56,28.58,75315.0,28.58,28.6,28.56,28.58,75315.0
2024-11-08 13:20:00,28.57,28.59,28.56,28.57,142425.0,28.57,28.59,28.56,28.57,142425.0
2024-11-08 13:25:00,28.56,28.57,28.55,28.56,54784.0,28.56,28.57,28.55,28.56,54784.0
2024-11-08 13:30:00,28.56,28.57,28.53,28.56,151731.0,28.56,28.57,28.53,28.56,151731.0
2024-11-08 13:35:00,28.55,28.55,28.48,28.49,439636.0,28.55,28.55,28.48,28.49,439636.0
2024-11-08 13:40:00,28.49,28.52,28.48,28.5,134218.0,28.49,28.52,28.48,28.5,134218.0
2024-11-08 13:45:00,28.5,28.51,28.49,28.5,45836.0,28.5,28.51,28.49,28.5,45836.0
2024-11-08 13:50:00,28.49,28.5,28.48,28.49,37943.0,28.49,28.5,28.48,28.49,37943.0
2024-11-08 13:55:00,28.49,28.52,28.48,28.51,117858.0,28.49,28.52,28.48,28.51,117858.0
2024-11-08 14:00:00,28.51,28.52,28.48,28.49,85361.0,28.51,28.52,28.48,28.49,85361.0
2024-11-08 14:05:00,28.49,28.51,28.48,28.49,110361.0,28.49,28.51,28.48,28.49,110361.0
2024-11-08 14:10:00,28.5,28.5,28.48,28.49,59242.0,28.5,28.5,28.48,28.49,59242.0
2024-11-08 14:15:00,28.48,28.49,28.45,28.46,127371.0,28.48,28.49,28.45,28.46,127371.0
2024-11-08 14:20:00,28.46,28.47,28.43,28.46,150590.0,28.46,28.47,28.43,28.46,150590.0
2024-11-08 14:25:00,28.47,28.47,28.45,28.46,58568.0,28.47,28.47,28.45,28.46,58568.0
2024-11-08 14:30:00,28.46,28.47,28.45,28.46,116407.0,28.46,28.47,28.45,28.46,116407.0
2024-11-08 14:35:00,28.46,28.49,28.45,28.48,94951.0,28.46,28.49,28.45,28.48,94951.0
2024-11-08 14:40:00,28.47,28.48,28.47,28.47,54960.0,28.47,28.48,28.47,28.47,54960.0
2024-11-08 14:45:00,28.48,28.49,28.46,28.49,129470.0,28.48,28.49,28.46,28.49,129470.0
2024-11-08 14:50:00,28.49,28.51,28.47,28.5,124159.0,28.49,28.51,28.47,28.5,124159.0
2024-11-08 14:55:00,28.51,28.55,28.5,28.54,311710.0,28.51,28.55,28.5,28.54,311710.0
2024-11-08 15:00:00,28.54,28.55,28.52,28.54,120811.0,28.54,28.55,28.52,28.54,120811.0
2024-11-08 15:05:00,28.54,28.56,28.53,28.56,69060.0,28.54,28.56,28.53,28.56,69060.0
2024-11-08 15:10:00,28.56,28.56,28.52,28.53,138626.0,28.56,28.56,28.52,28.53,138626.0
2024-11-08 15:15:00,28.54,28.55,28.53,28.54,132184.0,28.54,28.55,28.53,28.54,132184.0
2024-11-08 15:20:00,28.54,28.55,28.53,28.55,214674.0,28.54,28.55,28.53,28.55,214674.0
2024-11-08 15:25:00,28.55,28.55,28.52,28.53,177385.0,28.55,28.55,28.52,28.53,177385.0
2024-11-08 15:30:00,28.53,28.54,28.52,28.53,81195.0,28.53,28.54,28.52,28.53,81195.0
2024-11-08 15:35:00,28.53,28.54,28.51,28.54,303064.0,28.53,28.54,28.51,28.54,303064.0
2024-11-08 15:40:00,28.54,28.54,28.53,28.53,360026.0,28.54,28.54,28.53,28.53,360026.0
2024-11-08 15:45:00,28.54,28.54,28.53,28.54,410360.0,28.54,28.54,28.53,28.54,410360.0
2024-11-08 15:50:00,28.54,28.54,28.53,28.53,213838.0,28.54,28.54,28.53,28.53,213838.0
2024-11-08 15:55:00,28.53,28.53,28.48,28.49,779350.0,28.53,28.53,28.48,28.49,779350.0
2024-11-11 09:30:00,27.97,28.02,27.92,27.95,1387939.0,27.97,28.02,27.92,27.95,1387939.0
2024-11-11 09:35:00,27.94,28.01,27.92,27.92,700223.0,27.94,28.01,27.92,27.92,700223.0
2024-11-11 09:40:00,27.92,27.97,27.83,27.89,773917.0,27.92,27.97,27.83,27.89,773917.0
2024-11-11 09:45:00,27.89,27.98,27.83,27.96,761430.0,27.89,27.98,27.83,27.96,761430.0
2024-11-11 09:50:00,27.96,28.0,27.89,27.91,505930.0,27.96,28.0,27.89,27.91,505930.0
2024-11-11 09:55:00,27.91,27.94,27.87,27.89,304235.0,27.91,27.94,27.87,27.89,304235.0
2024-11-11 10:00:00,27.9,27.93,27.86,27.88,483482.0,27.9,27.93,27.86,27.88,483482.0
2024-11-11 10:05:00,27.88,27.91,27.84,27.87,301387.0,27.88,27.91,27.84,27.87,301387.0
2024-11-11 10:10:00,27.87,27.89,27.85,27.87,315592.0,27.87,27.89,27.85,27.87,315592.0
2024-11-11 10:15:00,27.86,27.92,27.85,27.89,479920.0,27.86,27.92,27.85,27.89,479920.0
2024-11-11 10:20:00,27.88,27.89,27.85,27.87,319877.0,27.88,27.89,27.85,27.87,319877.0
2024-11-11 10:25:00,27.86,27.87,27.81,27.84,811909.0,27.86,27.87,27.81,27.84,811909.0
2024-11-11 10:30:00,27.84,27.84,27.77,27.78,538032.0,27.84,27.84,27.77,27.78,538032.0
2024-11-11 10:35:00,27.78,27.81,27.77,27.8,385321.0,27.78,27.81,27.77,27.8,385321.0
2024-11-11 10:40:00,27.8,27.84,27.76,27.83,410229.0,27.8,27.84,27.76,27.83,410229.0
2024-11-11 10:45:00,27.83,27.83,27.78,27.8,393159.0,27.83,27.83,27.78,27.8,393159.0
2024-11-11 10:50:00,27.8,27.8,27.76,27.78,357465.0,27.8,27.8,27.76,27.78,357465.0
2024-11-11 10:55:00,27.79,27.8,27.75,27.77,288503.0,27.79,27.8,27.75,27.77,288503.0
2024-11-11 11:00:00,27.77,27.8,27.74,27.77,373402.0,27.77,27.8,27.74,27.77,373402.0
2024-11-11 11:05:00,27.76,27.77,27.72,27.73,680324.0,27.76,27.77,27.72,27.73,680324.0
2024-11-11 11:10:00,27.73,27.78,27.72,27.76,270129.0,27.73,27.78,27.72,27.76,270129.0
2024-11-11 11:15:00,27.76,27.8,27.74,27.76,208224.0,27.76,27.8,27.74,27.76,208224.0
2024-11-11 11:20:00,27.76,27.79,27.75,27.77,235382.0,27.76,27.79,27.75,27.77,235382.0
2024-11-11 11:25:00,27.76,27.79,27.75,27.78,146385.0,27.76,27.79,27.75,27.78,146385.0
2024-11-11 11:30:00,27.79,27.83,27.77,27.8,182489.0,27.79,27.83,27.77,27.8,182489.0
2024-11-11 11:35:00,27.81,27.84,27.8,27.83,195427.0,27.81,27.84,27.8,27.83,195427.0
2024-11-11 11:40:00,27.83,27.83,27.8,27.81,162330.0,27.83,27.83,27.8,27.81,162330.0
2024-11-11 11:45:00,27.8,27.85,27.8,27.85,200454.0,27.8,27.85,27.8,27.85,200454.0
2024-11-11 11:50:00,27.84,27.87,27.83,27.84,325192.0,27.84,27.87,27.83,27.84,325192.0
2024-11-11 11:55:00,27.84,27.85,27.82,27.84,204568.0,27.84,27.85,27.82,27.84,204568.0
2024-11-11 12:00:00,27.85,27.88,27.84,27.87,341165.0,27.85,27.88,27.84,27.87,341165.0
2024-11-11 12:05:00,27.86,27.87,27.82,27.83,190541.0,27.86,27.87,27.82,27.83,190541.0
2024-11-11 12:10:00,27.84,27.84,27.8,27.82,290713.0,27.84,27.84,27.8,27.82,290713.0
2024-11-11 12:15:00,27.82,27.84,27.81,27.83,144624.0,27.82,27.84,27.81,27.83,144624.0
2024-11-11 12:20:00,27.83,27.84,27.81,27.83,109642.0,27.83,27.84,27.81,27.83,109642.0
2024-11-11 12:25:00,27.83,27.83,27.8,27.8,121017.0,27.83,27.83,27.8,27.8,121017.0
2024-11-11 12:30:00,27.8,27.86,27.8,27.86,142962.0,27.8,27.86,27.8,27.86,142962.0
2024-11-11 12:35:00,27.85,27.89,27.84,27.87,67329.0,27.85,27.89,27.84,27.87,67329.0
2024-11-11 12:40:00,27.87,27.88,27.84,27.85,213762.0,27.87,27.88,27.84,27.85,213762.0
2024-11-11 12:45:00,27.86,27.87,27.85,27.85,131243.0,27.86,27.87,27.85,27.85,131243.0
2024-11-11 12:50:00,27.85,27.87,27.84,27.85,167242.0,27.85,27.87,27.84,27.85,167242.0
2024-11-11 12:55:00,27.85,27.85,27.82,27.83,174046.0,27.85,27.85,27.82,27.83,174046.0
2024-11-11 13:00:00,27.82,27.83,27.8,27.81,183497.0,27.82,27.83,27.8,27.81,183497.0
2024-11-11 13:05:00,27.81,27.82,27.8,27.81,59286.0,27.81,27.82,27.8,27.81,59286.0
2024-11-11 13:10:00,27.81,27.83,27.8,27.83,521771.0,27.81,27.83,27.8,27.83,521771.0
2024-11-11 13:15:00,27.84,27.84,27.81,27.82,182968.0,27.84,27.84,27.81,27.82,182968.0
2024-11-11 13:20:00,27.81,27.84,27.8,27.82,211356.0,27.81,27.84,27.8,27.82,211356.0
2024-11-11 13:25:00,27.82,27.85,27.81,27.85,107737.0,27.82,27.85,27.81,27.85,107737.0
2024-11-11 13:30:00,27.85,27.87,27.85,27.87,197086.0,27.85,27.87,27.85,27.87,197086.0
2024-11-11 13:35:00,27.87,27.89,27.85,27.88,219017.0,27.87,27.89,27.85,27.88,219017.0
2024-11-11 13:40:00,27.89,27.92,27.88,27.91,173851.0,27.89,27.92,27.88,27.91,173851.0
2024-11-11 13:45:00,27.91,27.93,27.9,27.92,266020.0,27.91,27.93,27.9,27.92,266020.0
2024-11-11 13:50:00,27.92,27.93,27.89,27.89,189473.0,27.92,27.93,27.89,27.89,189473.0
2024-11-11 13:55:00,27.89,27.91,27.88,27.91,224941.0,27.89,27.91,27.88,27.91,224941.0
2024-11-11 14:00:00,27.91,27.94,27.9,27.93,138524.0,27.91,27.94,27.9,27.93,138524.0
2024-11-11 14:05:00,27.93,27.94,27.9,27.92,273682.0,27.93,27.94,27.9,27.92,273682.0
2024-11-11 14:10:00,27.91,27.92,27.89,27.9,154966.0,27.91,27.92,27.89,27.9,154966.0
2024-11-11 14:15:00,27.91,27.93,27.9,27.93,83400.0,27.91,27.93,27.9,27.93,83400.0
2024-11-11 14:20:00,27.93,27.94,27.9,27.92,115725.0,27.93,27.94,27.9,27.92,115725.0
2024-11-11 14:25:00,27.92,27.93,27.89,27.9,85923.0,27.92,27.93,27.89,27.9,85923.0
2024-11-11 14:30:00,27.89,27.92,27.89,27.9,146808.0,27.89,27.92,27.89,27.9,146808.0
2024-11-11 14:35:00,27.9,27.91,27.89,27.91,110957.0,27.9,27.91,27.89,27.91,110957.0
2024-11-11 14:40:00,27.91,27.92,27.9,27.92,108031.0,27.91,27.92,27.9,27.92,108031.0
2024-11-11 14:45:00,27.92,27.94,27.91,27.93,58488.0,27.92,27.94,27.91,27.93,58488.0
2024-11-11 14:50:00,27.93,27.94,27.91,27.92,72250.0,27.93,27.94,27.91,27.92,72250.0
2024-11-11 14:55:00,27.92,27.94,27.91,27.93,308906.0,27.92,27.94,27.91,27.93,308906.0
2024-11-11 15:00:00,27.93,27.95,27.93,27.95,98708.0,27.93,27.95,27.93,27.95,98708.0
2024-11-11 15:05:00,27.94,27.96,27.94,27.95,85887.0,27.94,27.96,27.94,27.95,85887.0
2024-11-11 15:10:00,27.95,27.96,27.95,27.96,67769.0,27.95,27.96,27.95,27.96,67769.0
2024-11-11 15:15:00,27.96,27.97,27.95,27.96,69385.0,27.96,27.97,27.95,27.96,69385.0
2024-11-11 15:20:00,27.96,27.97,27.94,27.95,760174.0,27.96,27.97,27.94,27.95,760174.0
2024-11-11 15:25:00,27.96,27.97,27.95,27.96,93631.0,27.96,27.97,27.95,27.96,93631.0
2024-11-11 15:30:00,27.96,27.98,27.95,27.97,174404.0,27.96,27.98,27.95,27.97,174404.0
2024-11-11 15:35:00,27.98,27.98,27.95,27.97,265614.0,27.98,27.98,27.95,27.97,265614.0
2024-11-11 15:40:00,27.97,28.0,27.96,28.0,314774.0,27.97,28.0,27.96,28.0,314774.0
2024-11-11 15:45:00,28.0,28.02,27.99,28.01,242018.0,28.0,28.02,27.99,28.01,242018.0
2024-11-11 15:50:00,28.01,28.02,27.99,28.0,236746.0,28.01,28.02,27.99,28.0,236746.0
2024-11-11 15:55:00,28.0,28.0,27.97,27.98,872416.0,28.0,28.0,27.97,27.98,872416.0
2024-11-12 09:30:00,28.0,28.03,27.96,27.96,783726.0,28.0,28.03,27.96,27.96,783726.0
2024-11-12 09:35:00,27.96,28.05,27.96,28.01,495186.0,27.96,28.05,27.96,28.01,495186.0
2024-11-12 09:40:00,28.01,28.06,27.98,28.05,263958.0,28.01,28.06,27.98,28.05,263958.0
2024-11-12 09:45:00,28.04,28.04,27.95,28.0,306549.0,28.04,28.04,27.95,28.0,306549.0
2024-11-12 09:50:00,28.0,28.01,27.95,27.99,232629.0,28.0,28.01,27.95,27.99,232629.0
2024-11-12 09:55:00,27.99,28.02,27.96,27.99,167654.0,27.99,28.02,27.96,27.99,167654.0
2024-11-12 10:00:00,27.98,28.02,27.92,27.94,352594.0,27.98,28.02,27.92,27.94,352594.0
2024-11-12 10:05:00,27.95,27.99,27.93,27.96,243153.0,27.95,27.99,27.93,27.96,243153.0
2024-11-12 10:10:00,27.97,28.0,27.96,28.0,176732.0,27.97,28.0,27.96,28.0,176732.0
2024-11-12 10:15:00,28.0,28.02,27.98,28.0,179270.0,28.0,28.02,27.98,28.0,179270.0
2024-11-12 10:20:00,28.0,28.01,27.94,27.95,203968.0,28.0,28.01,27.94,27.95,203968.0
2024-11-12 10:25:00,27.95,27.96,27.89,27.89,271846.0,27.95,27.96,27.89,27.89,271846.0
2024-11-12 10:30:00,27.89,27.91,27.85,27.86,212439.0,27.89,27.91,27.85,27.86,212439.0
2024-11-12 10:35:00,27.87,27.88,27.8,27.8,755891.0,27.87,27.88,27.8,27.8,755891.0
2024-11-12 10:40:00,27.81,27.86,27.79,27.82,813146.0,27.81,27.86,27.79,27.82,813146.0
2024-11-12 10:45:00,27.82,27.86,27.81,27.84,508766.0,27.82,27.86,27.81,27.84,508766.0
2024-11-12 10:50:00,27.84,27.86,27.81,27.82,362396.0,27.84,27.86,27.81,27.82,362396.0
2024-11-12 10:55:00,27.82,27.85,27.79,27.81,491879.0,27.82,27.85,27.79,27.81,491879.0
2024-11-12 11:00:00,27.8,27.85,27.8,27.83,284632.0,27.8,27.85,27.8,27.83,284632.0
2024-11-12 11:05:00,27.82,27.87,27.8,27.87,253213.0,27.82,27.87,27.8,27.87,253213.0
2024-11-12 11:10:00,27.87,27.88,27.84,27.85,134336.0,27.87,27.88,27.84,27.85,134336.0
2024-11-12 11:15:00,27.85,27.91,27.84,27.9,136568.0,27.85,27.91,27.84,27.9,136568.0
2024-11-12 11:20:00,27.89,27.96,27.89,27.9,144421.0,27.89,27.96,27.89,27.9,144421.0
2024-11-12 11:25:00,27.89,27.94,27.89,27.92,108170.0,27.89,27.94,27.89,27.92,108170.0
2024-11-12 11:30:00,27.92,27.95,27.91,27.93,129722.0,27.92,27.95,27.91,27.93,129722.0
2024-11-12 11:35:00,27.92,27.94,27.87,27.89,151158.0,27.92,27.94,27.87,27.89,151158.0
2024-11-12 11:40:00,27.89,27.92,27.86,27.91,364697.0,27.89,27.92,27.86,27.91,364697.0
2024-11-12 11:45:00,27.91,27.94,27.89,27.94,88198.0,27.91,27.94,27.89,27.94,88198.0
2024-11-12 11:50:00,27.94,27.94,27.91,27.93,124371.0,27.94,27.94,27.91,27.93,124371.0
2024-11-12 11:55:00,27.93,27.94,27.9,27.91,83964.0,27.93,27.94,27.9,27.91,83964.0
2024-11-12 12:00:00,27.91,27.92,27.85,27.86,278723.0,27.91,27.92,27.85,27.86,278723.0
2024-11-12 12:05:00,27.86,27.87,27.84,27.84,103208.0,27.86,27.87,27.84,27.84,103208.0
2024-11-12 12:10:00,27.84,27.85,27.8,27.82,236828.0,27.84,27.85,27.8,27.82,236828.0
2024-11-12 12:15:00,27.82,27.84,27.8,27.82,223439.0,27.82,27.84,27.8,27.82,223439.0
2024-11-12 12:20:00,27.82,27.83,27.8,27.8,55575.0,27.82,27.83,27.8,27.8,55575.0
2024-11-12 12:25:00,27.81,27.83,27.81,27.83,114762.0,27.81,27.83,27.81,27.83,114762.0
2024-11-12 12:30:00,27.83,27.86,27.81,27.85,110925.0,27.83,27.86,27.81,27.85,110925.0
2024-11-12 12:35:00,27.85,27.88,27.83,27.87,103225.0,27.85,27.88,27.83,27.87,103225.0
2024-11-12 12:40:00,27.87,27.87,27.83,27.83,194652.0,27.87,27.87,27.83,27.83,194652.0
2024-11-12 12:45:00,27.83,27.85,27.82,27.84,79684.0,27.83,27.85,27.82,27.84,79684.0
2024-11-12 12:50:00,27.84,27.9,27.83,27.89,111321.0,27.84,27.9,27.83,27.89,111321.0
2024-11-12 12:55:00,27.9,27.91,27.88,27.89,75983.0,27.9,27.91,27.88,27.89,75983.0
2024-11-12 13:00:00,27.89,27.9,27.88,27.88,260290.0,27.89,27.9,27.88,27.88,260290.0
2024-11-12 13:05:00,27.89,27.91,27.88,27.91,81954.0,27.89,27.91,27.88,27.91,81954.0
2024-11-12 13:10:00,27.92,27.96,27.91,27.95,125724.0,27.92,27.96,27.91,27.95,125724.0
2024-11-12 13:15:00,27.96,27.99,27.95,27.99,200298.0,27.96,27.99,27.95,27.99,200298.0
2024-11-12 13:20:00,27.99,27.99,27.92,27.93,156395.0,27.99,27.99,27.92,27.93,156395.0
2024-11-12 13:25:00,27.93,27.98,27.93,27.97,94825.0,27.93,27.98,27.93,27.97,94825.0
2024-11-12 13:30:00,27.96,27.98,27.92,27.93,62841.0,27.96,27.98,27.92,27.93,62841.0
2024-11-12 13:35:00,27.92,27.95,27.91,27.93,68002.0,27.92,27.95,27.91,27.93,68002.0
2024-11-12 13:40:00,27.93,27.96,27.91,27.96,23328.0,27.93,27.96,27.91,27.96,23328.0
2024-11-12 13:45:00,27.95,27.97,27.91,27.94,130855.0,27.95,27.97,27.91,27.94,130855.0
2024-11-12 13:50:00,27.93,27.97,27.93,27.96,123650.0,27.93,27.97,27.93,27.96,123650.0
2024-11-12 13:55:00,27.96,27.99,27.95,27.99,103272.0,27.96,27.99,27.95,27.99,103272.0
2024-11-12 14:00:00,27.99,28.02,27.98,28.02,130970.0,27.99,28.02,27.98,28.02,130970.0
2024-11-12 14:05:00,28.01,28.01,27.98,27.99,92410.0,28.01,28.01,27.98,27.99,92410.0
2024-11-12 14:10:00,27.99,27.99,27.96,27.96,99092.0,27.99,27.99,27.96,27.96,99092.0
2024-11-12 14:15:00,27.96,28.01,27.96,28.0,133455.0,27.96,28.01,27.96,28.0,133455.0
2024-11-12 14:20:00,28.0,28.03,27.99,28.02,46662.0,28.0,28.03,27.99,28.02,46662.0
2024-11-12 14:25:00,28.02,28.03,27.99,28.0,68810.0,28.02,28.03,27.99,28.0,68810.0
2024-11-12 14:30:00,28.0,28.02,27.99,28.01,89936.0,28.0,28.02,27.99,28.01,89936.0
2024-11-12 14:35:00,28.01,28.01,27.98,27.99,41014.0,28.01,28.01,27.98,27.99,41014.0
2024-11-12 14:40:00,28.0,28.02,27.99,28.01,49101.0,28.0,28.02,27.99,28.01,49101.0
2024-11-12 14:45:00,28.01,28.01,27.98,27.99,43462.0,28.01,28.01,27.98,27.99,43462.0
2024-11-12 14:50:00,27.99,28.0,27.97,27.98,63022.0,27.99,28.0,27.97,27.98,63022.0
2024-11-12 14:55:00,27.98,27.98,27.96,27.98,97625.0,27.98,27.98,27.96,27.98,97625.0
2024-11-12 15:00:00,27.97,27.99,27.95,27.97,101471.0,27.97,27.99,27.95,27.97,101471.0
2024-11-12 15:05:00,27.97,27.97,27.95,27.96,44758.0,27.97,27.97,27.95,27.96,44758.0
2024-11-12 15:10:00,27.96,27.97,27.94,27.96,98422.0,27.96,27.97,27.94,27.96,98422.0
2024-11-12 15:15:00,27.96,27.98,27.96,27.98,56314.0,27.96,27.98,27.96,27.98,56314.0
2024-11-12 15:20:00,27.98,28.0,27.97,27.99,75290.0,27.98,28.0,27.97,27.99,75290.0
2024-11-12 15:25:00,27.99,27.99,27.98,27.99,22619.0,27.99,27.99,27.98,27.99,22619.0
2024-11-12 15:30:00,27.98,27.99,27.95,27.98,95617.0,27.98,27.99,27.95,27.98,95617.0
2024-11-12 15:35:00,27.99,28.02,27.97,28.01,58494.0,27.99,28.02,27.97,28.01,58494.0
2024-11-12 15:40:00,28.01,28.02,28.0,28.02,82801.0,28.01,28.02,28.0,28.02,82801.0
2024-11-12 15:45:00,28.01,28.04,28.01,28.04,143987.0,28.01,28.04,28.01,28.04,143987.0
2024-11-12 15:50:00,28.03,28.09,28.02,28.08,240843.0,28.03,28.09,28.02,28.08,240843.0
2024-11-12 15:55:00,28.08,28.08,28.05,28.07,535314.0,28.08,28.08,28.05,28.07,535314.0
2024-11-13 09:30:00,28.25,28.28,28.21,28.23,366964.0,28.25,28.28,28.21,28.23,366964.0
2024-11-13 09:35:00,28.22,28.24,28.12,28.14,345458.0,28.22,28.24,28.12,28.14,345458.0
2024-11-13 09:40:00,28.15,28.18,28.12,28.18,188587.0,28.15,28.18,28.12,28.18,188587.0
2024-11-13 09:45:00,28.17,28.17,28.09,28.1,155026.0,28.17,28.17,28.09,28.1,155026.0
2024-11-13 09:50:00,28.1,28.1,27.95,28.02,481393.0,28.1,28.1,27.95,28.02,481393.0
2024-11-13 09:55:00,28.01,28.03,27.98,27.98,280437.0,28.01,28.03,27.98,27.98,280437.0
2024-11-13 10:00:00,27.98,27.99,27.88,27.93,731663.0,27.98,27.99,27.88,27.93,731663.0
2024-11-13 10:05:00,27.92,27.92,27.82,27.91,293419.0,27.92,27.92,27.82,27.91,293419.0
2024-11-13 10:10:00,27.91,27.97,27.9,27.92,294933.0,27.91,27.97,27.9,27.92,294933.0
2024-11-13 10:15:00,27.92,27.98,27.91,27.97,214406.0,27.92,27.98,27.91,27.97,214406.0
2024-11-13 10:20:00,27.96,27.97,27.91,27.95,124302.0,27.96,27.97,27.91,27.95,124302.0
2024-11-13 10:25:00,27.95,27.96,27.9,27.91,87780.0,27.95,27.96,27.9,27.91,87780.0
2024-11-13 10:30:00,27.91,27.98,27.9,27.94,235386.0,27.91,27.98,27.9,27.94,235386.0
2024-11-13 10:35:00,27.93,27.98,27.92,27.96,99367.0,27.93,27.98,27.92,27.96,99367.0
2024-11-13 10:40:00,27.97,27.99,27.93,27.99,351404.0,27.97,27.99,27.93,27.99,351404.0
2024-11-13 10:45:00,27.99,28.0,27.95,27.98,155160.0,27.99,28.0,27.95,27.98,155160.0
2024-11-13 10:50:00,27.98,28.03,27.97,28.02,121361.0,27.98,28.03,27.97,28.02,121361.0
2024-11-13 10:55:00,28.03,28.07,28.02,28.07,299311.0,28.03,28.07,28.02,28.07,299311.0
2024-11-13 11:00:00,28.06,28.07,28.02,28.03,138076.0,28.06,28.07,28.02,28.03,138076.0
2024-11-13 11:05:00,28.02,28.06,28.01,28.05,114226.0,28.02,28.06,28.01,28.05,114226.0
2024-11-13 11:10:00,28.05,28.06,27.99,28.01,89165.0,28.05,28.06,27.99,28.01,89165.0
2024-11-13 11:15:00,28.0,28.02,27.97,27.99,200073.0,28.0,28.02,27.97,27.99,200073.0
2024-11-13 11:20:00,27.99,28.0,27.96,27.99,53086.0,27.99,28.0,27.96,27.99,53086.0
2024-11-13 11:25:00,27.99,28.02,27.97,27.99,92072.0,27.99,28.02,27.97,27.99,92072.0
2024-11-13 11:30:00,27.98,28.0,27.85,27.88,361061.0,27.98,28.0,27.85,27.88,361061.0
2024-11-13 11:35:00,27.88,27.9,27.85,27.87,335003.0,27.88,27.9,27.85,27.87,335003.0
2024-11-13 11:40:00,27.88,27.89,27.84,27.85,175415.0,27.88,27.89,27.84,27.85,175415.0
2024-11-13 11:45:00,27.85,27.92,27.85,27.91,127805.0,27.85,27.92,27.85,27.91,127805.0
2024-11-13 11:50:00,27.91,27.91,27.85,27.86,111435.0,27.91,27.91,27.85,27.86,111435.0
2024-11-13 11:55:00,27.85,27.86,27.77,27.81,580278.0,27.85,27.86,27.77,27.81,580278.0
2024-11-13 12:00:00,27.8,27.81,27.77,27.78,206573.0,27.8,27.81,27.77,27.78,206573.0
2024-11-13 12:05:00,27.78,27.83,27.75,27.82,440541.0,27.78,27.83,27.75,27.82,440541.0
2024-11-13 12:10:00,27.81,27.82,27.73,27.77,143319.0,27.81,27.82,27.73,27.77,143319.0
2024-11-13 12:15:00,27.76,27.83,27.75,27.79,217450.0,27.76,27.83,27.75,27.79,217450.0
2024-11-13 12:20:00,27.8,27.81,27.77,27.78,87362.0,27.8,27.81,27.77,27.78,87362.0
2024-11-13 12:25:00,27.78,27.79,27.74,27.77,366480.0,27.78,27.79,27.74,27.77,366480.0
2024-11-13 12:30:00,27.78,27.81,27.77,27.81,91391.0,27.78,27.81,27.77,27.81,91391.0
2024-11-13 12:35:00,27.81,27.85,27.81,27.85,135898.0,27.81,27.85,27.81,27.85,135898.0
2024-11-13 12:40:00,27.85,27.87,27.84,27.85,102782.0,27.85,27.87,27.84,27.85,102782.0
2024-11-13 12:45:00,27.85,27.88,27.84,27.87,71581.0,27.85,27.88,27.84,27.87,71581.0
2024-11-13 12:50:00,27.87,27.89,27.85,27.89,65119.0,27.87,27.89,27.85,27.89,65119.0
2024-11-13 12:55:00,27.89,27.89,27.86,27.87,62528.0,27.89,27.89,27.86,27.87,62528.0
2024-11-13 13:00:00,27.87,27.9,27.85,27.89,306745.0,27.87,27.9,27.85,27.89,306745.0
2024-11-13 13:05:00,27.88,27.88,27.84,27.86,148328.0,27.88,27.88,27.84,27.86,148328.0
2024-11-13 13:10:00,27.85,27.89,27.84,27.87,50072.0,27.85,27.89,27.84,27.87,50072.0
2024-11-13 13:15:00,27.87,27.87,27.85,27.85,66967.0,27.87,27.87,27.85,27.85,66967.0
2024-11-13 13:20:00,27.86,27.87,27.83,27.85,49284.0,27.86,27.87,27.83,27.85,49284.0
2024-11-13 13:25:00,27.84,27.86,27.82,27.83,108375.0,27.84,27.86,27.82,27.83,108375.0
2024-11-13 13:30:00,27.83,27.87,27.83,27.86,112935.0,27.83,27.87,27.83,27.86,112935.0
2024-11-13 13:35:00,27.86,27.9,27.86,27.88,39830.0,27.86,27.9,27.86,27.88,39830.0
2024-11-13 13:40:00,27.87,27.88,27.84,27.87,53063.0,27.87,27.88,27.84,27.87,53063.0
2024-11-13 13:45:00,27.87,27.89,27.84,27.85,103947.0,27.87,27.89,27.84,27.85,103947.0
2024-11-13 13:50:00,27.85,27.9,27.84,27.89,74675.0,27.85,27.9,27.84,27.89,74675.0
2024-11-13 13:55:00,27.9,27.9,27.86,27.87,49747.0,27.9,27.9,27.86,27.87,49747.0
2024-11-13 14:00:00,27.87,27.89,27.85,27.86,57603.0,27.87,27.89,27.85,27.86,57603.0
2024-11-13 14:05:00,27.86,27.87,27.84,27.86,52839.0,27.86,27.87,27.84,27.86,52839.0
2024-11-13 14:10:00,27.87,27.88,27.85,27.88,62715.0,27.87,27.88,27.85,27.88,62715.0
2024-11-13 14:15:00,27.88,27.89,27.85,27.87,84290.0,27.88,27.89,27.85,27.87,84290.0
2024-11-13 14:20:00,27.87,27.9,27.86,27.89,142139.0,27.87,27.9,27.86,27.89,142139.0
2024-11-13 14:25:00,27.89,27.93,27.89,27.9,416402.0,27.89,27.93,27.89,27.9,416402.0
2024-11-13 14:30:00,27.9,27.91,27.88,27.89,31784.0,27.9,27.91,27.88,27.89,31784.0
2024-11-13 14:35:00,27.89,27.9,27.87,27.88,90720.0,27.89,27.9,27.87,27.88,90720.0
2024-11-13 14:40:00,27.88,27.88,27.86,27.88,33641.0,27.88,27.88,27.86,27.88,33641.0
2024-11-13 14:45:00,27.88,27.89,27.86,27.86,77973.0,27.88,27.89,27.86,27.86,77973.0
2024-11-13 14:50:00,27.87,27.87,27.84,27.86,52164.0,27.87,27.87,27.84,27.86,52164.0
2024-11-13 14:55:00,27.85,27.85,27.83,27.83,71347.0,27.85,27.85,27.83,27.83,71347.0
2024-11-13 15:00:00,27.83,27.84,27.71,27.72,279646.0,27.83,27.84,27.71,27.72,279646.0
2024-11-13 15:05:00,27.71,27.74,27.69,27.72,288827.0,27.71,27.74,27.69,27.72,288827.0
2024-11-13 15:10:00,27.73,27.73,27.69,27.73,97190.0,27.73,27.73,27.69,27.73,97190.0
2024-11-13 15:15:00,27.73,27.74,27.71,27.71,106696.0,27.73,27.74,27.71,27.71,106696.0
2024-11-13 15:20:00,27.71,27.71,27.67,27.67,179198.0,27.71,27.71,27.67,27.67,179198.0
2024-11-13 15:25:00,27.67,27.69,27.66,27.68,190902.0,27.67,27.69,27.66,27.68,190902.0
2024-11-13 15:30:00,27.68,27.68,27.64,27.67,248403.0,27.68,27.68,27.64,27.67,248403.0
2024-11-13 15:35:00,27.67,27.7,27.66,27.68,158043.0,27.67,27.7,27.66,27.68,158043.0
2024-11-13 15:40:00,27.68,27.68,27.64,27.64,80904.0,27.68,27.68,27.64,27.64,80904.0
2024-11-13 15:45:00,27.64,27.66,27.62,27.65,653935.0,27.64,27.66,27.62,27.65,653935.0
2024-11-13 15:50:00,27.64,27.65,27.61,27.62,410765.0,27.64,27.65,27.61,27.62,410765.0
2024-11-13 15:55:00,27.62,27.62,27.59,27.61,686045.0,27.62,27.62,27.59,27.61,686045.0
2024-11-14 09:30:00,27.59,27.62,27.55,27.6,682538.0,27.59,27.62,27.55,27.6,682538.0
2024-11-14 09:35:00,27.59,27.66,27.58,27.62,289004.0,27.59,27.66,27.58,27.62,289004.0
2024-11-14 09:40:00,27.61,27.65,27.56,27.57,223459.0,27.61,27.65,27.56,27.57,223459.0
2024-11-14 09:45:00,27.57,27.59,27.52,27.57,267313.0,27.57,27.59,27.52,27.57,267313.0
2024-11-14 09:50:00,27.56,27.61,27.51,27.56,221623.0,27.56,27.61,27.51,27.56,221623.0
2024-11-14 09:55:00,27.55,27.58,27.52,27.52,300572.0,27.55,27.58,27.52,27.52,300572.0
2024-11-14 10:00:00,27.53,27.62,27.51,27.61,161680.0,27.53,27.62,27.51,27.61,161680.0
2024-11-14 10:05:00,27.61,27.69,27.61,27.66,407523.0,27.61,27.69,27.61,27.66,407523.0
2024-11-14 10:10:00,27.66,27.7,27.64,27.66,302257.0,27.66,27.7,27.64,27.66,302257.0
2024-11-14 10:15:00,27.66,27.67,27.59,27.64,580263.0,27.66,27.67,27.59,27.64,580263.0
2024-11-14 10:20:00,27.64,27.7,27.64,27.69,412952.0,27.64,27.7,27.64,27.69,412952.0
2024-11-14 10:25:00,27.68,27.76,27.68,27.74,441653.0,27.68,27.76,27.68,27.74,441653.0
2024-11-14 10:30:00,27.73,27.77,27.72,27.76,296766.0,27.73,27.77,27.72,27.76,296766.0
2024-11-14 10:35:00,27.75,27.75,27.67,27.68,224949.0,27.75,27.75,27.67,27.68,224949.0
2024-11-14 10:40:00,27.67,27.67,27.61,27.66,493418.0,27.67,27.67,27.61,27.66,493418.0
2024-11-14 10:45:00,27.65,27.7,27.65,27.68,108990.0,27.65,27.7,27.65,27.68,108990.0
2024-11-14 10:50:00,27.68,27.7,27.66,27.68,114722.0,27.68,27.7,27.66,27.68,114722.0
2024-11-14 10:55:00,27.67,27.7,27.65,27.67,243888.0,27.67,27.7,27.65,27.67,243888.0
2024-11-14 11:00:00,27.67,27.71,27.67,27.68,137879.0,27.67,27.71,27.67,27.68,137879.0
2024-11-14 11:05:00,27.68,27.73,27.67,27.72,145093.0,27.68,27.73,27.67,27.72,145093.0
2024-11-14 11:10:00,27.73,27.73,27.7,27.71,37631.0,27.73,27.73,27.7,27.71,37631.0
2024-11-14 11:15:00,27.71,27.78,27.7,27.76,270285.0,27.71,27.78,27.7,27.76,270285.0
2024-11-14 11:20:00,27.76,27.79,27.75,27.77,217629.0,27.76,27.79,27.75,27.77,217629.0
2024-11-14 11:25:00,27.78,27.79,27.75,27.79,248015.0,27.78,27.79,27.75,27.79,248015.0
2024-11-14 11:30:00,27.79,27.8,27.76,27.79,257173.0,27.79,27.8,27.76,27.79,257173.0
2024-11-14 11:35:00,27.78,27.8,27.75,27.79,213836.0,27.78,27.8,27.75,27.79,213836.0
2024-11-14 11:40:00,27.79,27.79,27.74,27.76,263326.0,27.79,27.79,27.74,27.76,263326.0
2024-11-14 11:45:00,27.76,27.78,27.72,27.72,75460.0,27.76,27.78,27.72,27.72,75460.0
2024-11-14 11:50:00,27.72,27.77,27.71,27.75,154787.0,27.72,27.77,27.71,27.75,154787.0
2024-11-14 11:55:00,27.75,27.84,27.73,27.83,315131.0,27.75,27.84,27.73,27.83,315131.0
2024-11-14 12:00:00,27.83,27.85,27.8,27.8,90076.0,27.83,27.85,27.8,27.8,90076.0
2024-11-14 12:05:00,27.8,27.84,27.79,27.84,130572.0,27.8,27.84,27.79,27.84,130572.0
2024-11-14 12:10:00,27.84,27.84,27.78,27.79,140223.0,27.84,27.84,27.78,27.79,140223.0
2024-11-14 12:15:00,27.79,27.82,27.76,27.8,150008.0,27.79,27.82,27.76,27.8,150008.0
2024-11-14 12:20:00,27.8,27.8,27.76,27.77,150554.0,27.8,27.8,27.76,27.77,150554.0
2024-11-14 12:25:00,27.77,27.79,27.76,27.77,70033.0,27.77,27.79,27.76,27.77,70033.0
2024-11-14 12:30:00,27.76,27.8,27.76,27.79,116480.0,27.76,27.8,27.76,27.79,116480.0
2024-11-14 12:35:00,27.79,27.8,27.77,27.78,56251.0,27.79,27.8,27.77,27.78,56251.0
2024-11-14 12:40:00,27.79,27.81,27.76,27.78,76932.0,27.79,27.81,27.76,27.78,76932.0
2024-11-14 12:45:00,27.77,27.78,27.74,27.74,59369.0,27.77,27.78,27.74,27.74,59369.0
2024-11-14 12:50:00,27.74,27.83,27.74,27.82,90434.0,27.74,27.83,27.74,27.82,90434.0
2024-11-14 12:55:00,27.81,27.83,27.81,27.81,45780.0,27.81,27.83,27.81,27.81,45780.0
2024-11-14 13:00:00,27.82,27.82,27.79,27.8,31984.0,27.82,27.82,27.79,27.8,31984.0
2024-11-14 13:05:00,27.8,27.82,27.79,27.8,47882.0,27.8,27.82,27.79,27.8,47882.0
2024-11-14 13:10:00,27.79,27.81,27.78,27.78,157379.0,27.79,27.81,27.78,27.78,157379.0
2024-11-14 13:15:00,27.79,27.81,27.77,27.78,100273.0,27.79,27.81,27.77,27.78,100273.0
2024-11-14 13:20:00,27.79,27.8,27.77,27.78,67596.0,27.79,27.8,27.77,27.78,67596.0
2024-11-14 13:25:00,27.78,27.79,27.75,27.77,155462.0,27.78,27.79,27.75,27.77,155462.0
2024-11-14 13:30:00,27.76,27.8,27.76,27.78,63169.0,27.76,27.8,27.76,27.78,63169.0
2024-11-14 13:35:00,27.79,27.8,27.78,27.79,28710.0,27.79,27.8,27.78,27.79,28710.0
2024-11-14 13:40:00,27.79,27.82,27.78,27.8,89218.0,27.79,27.82,27.78,27.8,89218.0
2024-11-14 13:45:00,27.8,27.8,27.77,27.78,53249.0,27.8,27.8,27.77,27.78,53249.0
2024-11-14 13:50:00,27.78,27.82,27.77,27.81,47797.0,27.78,27.82,27.77,27.81,47797.0
2024-11-14 13:55:00,27.8,27.81,27.77,27.77,97449.0,27.8,27.81,27.77,27.77,97449.0
2024-11-14 14:00:00,27.78,27.84,27.77,27.84,46044.0,27.78,27.84,27.77,27.84,46044.0
2024-11-14 14:05:00,27.83,27.85,27.83,27.84,53003.0,27.83,27.85,27.83,27.84,53003.0
2024-11-14 14:10:00,27.84,27.86,27.83,27.86,72546.0,27.84,27.86,27.83,27.86,72546.0
2024-11-14 14:15:00,27.86,27.9,27.86,27.89,303659.0,27.86,27.9,27.86,27.89,303659.0
2024-11-14 14:20:00,27.88,27.89,27.86,27.89,80029.0,27.88,27.89,27.86,27.89,80029.0
2024-11-14 14:25:00,27.88,27.91,27.88,27.9,125254.0,27.88,27.91,27.88,27.9,125254.0
2024-11-14 14:30:00,27.89,27.91,27.88,27.9,245160.0,27.89,27.91,27.88,27.9,245160.0
2024-11-14 14:35:00,27.9,27.93,27.89,27.92,70211.0,27.9,27.93,27.89,27.92,70211.0
2024-11-14 14:40:00,27.91,27.93,27.9,27.91,218609.0,27.91,27.93,27.9,27.91,218609.0
2024-11-14 14:45:00,27.91,27.92,27.89,27.91,98239.0,27.91,27.92,27.89,27.91,98239.0
2024-11-14 14:50:00,27.9,27.93,27.9,27.92,181230.0,27.9,27.93,27.9,27.92,181230.0
2024-11-14 14:55:00,27.92,27.94,27.91,27.92,195338.0,27.92,27.94,27.91,27.92,195338.0
2024-11-14 15:00:00,27.92,27.93,27.78,27.78,812463.0,27.92,27.93,27.78,27.78,812463.0
2024-11-14 15:05:00,27.78,27.79,27.69,27.7,835951.0,27.78,27.79,27.69,27.7,835951.0
2024-11-14 15:10:00,27.7,27.77,27.68,27.72,361257.0,27.7,27.77,27.68,27.72,361257.0
2024-11-14 15:15:00,27.73,27.81,27.73,27.78,204243.0,27.73,27.81,27.73,27.78,204243.0
2024-11-14 15:20:00,27.78,27.81,27.75,27.78,142549.0,27.78,27.81,27.75,27.78,142549.0
2024-11-14 15:25:00,27.78,27.84,27.77,27.83,196315.0,27.78,27.84,27.77,27.83,196315.0
2024-11-14 15:30:00,27.83,27.86,27.76,27.77,246145.0,27.83,27.86,27.76,27.77,246145.0
2024-11-14 15:35:00,27.77,27.79,27.76,27.77,91955.0,27.77,27.79,27.76,27.77,91955.0
2024-11-14 15:40:00,27.77,27.82,27.77,27.78,123616.0,27.77,27.82,27.77,27.78,123616.0
2024-11-14 15:45:00,27.79,27.79,27.75,27.78,277877.0,27.79,27.79,27.75,27.78,277877.0
2024-11-14 15:50:00,27.78,27.81,27.77,27.78,195863.0,27.78,27.81,27.77,27.78,195863.0
2024-11-14 15:55:00,27.78,27.83,27.78,27.8,346306.0,27.78,27.83,27.78,27.8,346306.0
2024-11-15 09:30:00,28.04,28.08,27.98,27.99,1196834.0,28.04,28.08,27.98,27.99,1196834.0
2024-11-15 09:35:00,27.98,27.98,27.89,27.9,532516.0,27.98,27.98,27.89,27.9,532516.0
2024-11-15 09:40:00,27.91,28.0,27.9,27.99,345770.0,27.91,28.0,27.9,27.99,345770.0
2024-11-15 09:45:00,27.98,28.06,27.97,28.05,262422.0,27.98,28.06,27.97,28.05,262422.0
2024-11-15 09:50:00,28.05,28.07,27.98,27.99,270576.0,28.05,28.07,27.98,27.99,270576.0
2024-11-15 09:55:00,27.99,28.06,27.96,27.97,348525.0,27.99,28.06,27.96,27.97,348525.0
2024-11-15 10:00:00,27.97,27.99,27.92,27.96,356351.0,27.97,27.99,27.92,27.96,356351.0
2024-11-15 10:05:00,27.96,28.0,27.94,27.96,281268.0,27.96,28.0,27.94,27.96,281268.0
2024-11-15 10:10:00,27.96,27.97,27.93,27.95,203601.0,27.96,27.97,27.93,27.95,203601.0
2024-11-15 10:15:00,27.96,27.97,27.88,27.89,385185.0,27.96,27.97,27.88,27.89,385185.0
2024-11-15 10:20:00,27.89,27.89,27.78,27.83,348582.0,27.89,27.89,27.78,27.83,348582.0
2024-11-15 10:25:00,27.84,27.85,27.8,27.84,223145.0,27.84,27.85,27.8,27.84,223145.0
2024-11-15 10:30:00,27.84,27.85,27.73,27.75,374958.0,27.84,27.85,27.73,27.75,374958.0
2024-11-15 10:35:00,27.76,27.79,27.71,27.76,775460.0,27.76,27.79,27.71,27.76,775460.0
2024-11-15 10:40:00,27.75,27.78,27.71,27.72,226269.0,27.75,27.78,27.71,27.72,226269.0
2024-11-15 10:45:00,27.71,27.8,27.69,27.8,532667.0,27.71,27.8,27.69,27.8,532667.0
2024-11-15 10:50:00,27.8,27.82,27.78,27.79,419509.0,27.8,27.82,27.78,27.79,419509.0
2024-11-15 10:55:00,27.79,27.82,27.79,27.79,183566.0,27.79,27.82,27.79,27.79,183566.0
2024-11-15 11:00:00,27.79,27.83,27.77,27.83,109382.0,27.79,27.83,27.77,27.83,109382.0
2024-11-15 11:05:00,27.83,27.84,27.79,27.8,187815.0,27.83,27.84,27.79,27.8,187815.0
2024-11-15 11:10:00,27.8,27.84,27.8,27.81,153028.0,27.8,27.84,27.8,27.81,153028.0
2024-11-15 11:15:00,27.82,27.82,27.76,27.77,121855.0,27.82,27.82,27.76,27.77,121855.0
2024-11-15 11:20:00,27.77,27.77,27.7,27.74,205658.0,27.77,27.77,27.7,27.74,205658.0
2024-11-15 11:25:00,27.74,27.74,27.67,27.69,286681.0,27.74,27.74,27.67,27.69,286681.0
2024-11-15 11:30:00,27.69,27.71,27.63,27.64,328571.0,27.69,27.71,27.63,27.64,328571.0
2024-11-15 11:35:00,27.64,27.66,27.59,27.63,243980.0,27.64,27.66,27.59,27.63,243980.0
2024-11-15 11:40:00,27.63,27.65,27.61,27.62,177164.0,27.63,27.65,27.61,27.62,177164.0
2024-11-15 11:45:00,27.63,27.67,27.62,27.63,151609.0,27.63,27.67,27.62,27.63,151609.0
2024-11-15 11:50:00,27.63,27.66,27.63,27.65,95717.0,27.63,27.66,27.63,27.65,95717.0
2024-11-15 11:55:00,27.65,27.65,27.6,27.62,130522.0,27.65,27.65,27.6,27.62,130522.0
2024-11-15 12:00:00,27.62,27.62,27.58,27.59,136520.0,27.62,27.62,27.58,27.59,136520.0
2024-11-15 12:05:00,27.59,27.63,27.59,27.62,188265.0,27.59,27.63,27.59,27.62,188265.0
2024-11-15 12:10:00,27.62,27.65,27.6,27.65,120701.0,27.62,27.65,27.6,27.65,120701.0
2024-11-15 12:15:00,27.65,27.67,27.63,27.66,133780.0,27.65,27.67,27.63,27.66,133780.0
2024-11-15 12:20:00,27.66,27.69,27.65,27.67,113798.0,27.66,27.69,27.65,27.67,113798.0
2024-11-15 12:25:00,27.67,27.68,27.65,27.66,162535.0,27.67,27.68,27.65,27.66,162535.0
2024-11-15 12:30:00,27.66,27.66,27.62,27.64,68185.0,27.66,27.66,27.62,27.64,68185.0
2024-11-15 12:35:00,27.65,27.66,27.64,27.64,60620.0,27.65,27.66,27.64,27.64,60620.0
2024-11-15 12:40:00,27.65,27.65,27.61,27.63,69650.0,27.65,27.65,27.61,27.63,69650.0
2024-11-15 12:45:00,27.62,27.64,27.61,27.64,77570.0,27.62,27.64,27.61,27.64,77570.0
2024-11-15 12:50:00,27.63,27.65,27.62,27.64,82107.0,27.63,27.65,27.62,27.64,82107.0
2024-11-15 12:55:00,27.64,27.64,27.61,27.62,40510.0,27.64,27.64,27.61,27.62,40510.0
2024-11-15 13:00:00,27.61,27.62,27.56,27.57,357779.0,27.61,27.62,27.56,27.57,357779.0
2024-11-15 13:05:00,27.57,27.6,27.56,27.59,168074.0,27.57,27.6,27.56,27.59,168074.0
2024-11-15 13:10:00,27.59,27.62,27.59,27.62,57430.0,27.59,27.62,27.59,27.62,57430.0
2024-11-15 13:15:00,27.61,27.63,27.61,27.62,149296.0,27.61,27.63,27.61,27.62,149296.0
2024-11-15 13:20:00,27.62,27.67,27.62,27.66,252337.0,27.62,27.67,27.62,27.66,252337.0
2024-11-15 13:25:00,27.66,27.69,27.65,27.68,154937.0,27.66,27.69,27.65,27.68,154937.0
2024-11-15 13:30:00,27.68,27.68,27.63,27.63,121964.0,27.68,27.68,27.63,27.63,121964.0
2024-11-15 13:35:00,27.63,27.64,27.62,27.64,191612.0,27.63,27.64,27.62,27.64,191612.0
2024-11-15 13:40:00,27.64,27.66,27.63,27.64,25475.0,27.64,27.66,27.63,27.64,25475.0
2024-11-15 13:45:00,27.64,27.65,27.63,27.64,83906.0,27.64,27.65,27.63,27.64,83906.0
2024-11-15 13:50:00,27.65,27.66,27.64,27.65,93516.0,27.65,27.66,27.64,27.65,93516.0
2024-11-15 13:55:00,27.65,27.66,27.64,27.66,56420.0,27.65,27.66,27.64,27.66,56420.0
2024-11-15 14:00:00,27.67,27.67,27.63,27.64,57995.0,27.67,27.67,27.63,27.64,57995.0
2024-11-15 14:05:00,27.65,27.68,27.64,27.67,102803.0,27.65,27.68,27.64,27.67,102803.0
2024-11-15 14:10:00,27.67,27.68,27.63,27.64,58409.0,27.67,27.68,27.63,27.64,58409.0
2024-11-15 14:15:00,27.64,27.65,27.61,27.62,55020.0,27.64,27.65,27.61,27.62,55020.0
2024-11-15 14:20:00,27.62,27.62,27.6,27.6,130237.0,27.62,27.62,27.6,27.6,130237.0
2024-11-15 14:25:00,27.6,27.62,27.59,27.6,186591.0,27.6,27.62,27.59,27.6,186591.0
2024-11-15 14:30:00,27.6,27.62,27.56,27.57,180113.0,27.6,27.62,27.56,27.57,180113.0
2024-11-15 14:35:00,27.57,27.58,27.56,27.57,58517.0,27.57,27.58,27.56,27.57,58517.0
2024-11-15 14:40:00,27.58,27.61,27.57,27.59,67117.0,27.58,27.61,27.57,27.59,67117.0
2024-11-15 14:45:00,27.58,27.61,27.56,27.61,319169.0,27.58,27.61,27.56,27.61,319169.0
2024-11-15 14:50:00,27.61,27.63,27.6,27.62,160855.0,27.61,27.63,27.6,27.62,160855.0
2024-11-15 14:55:00,27.62,27.62,27.6,27.62,86985.0,27.62,27.62,27.6,27.62,86985.0
2024-11-15 15:00:00,27.62,27.62,27.6,27.62,92856.0,27.62,27.62,27.6,27.62,92856.0
2024-11-15 15:05:00,27.62,27.62,27.56,27.56,449789.0,27.62,27.62,27.56,27.56,449789.0
2024-11-15 15:10:00,27.56,27.57,27.55,27.55,74537.0,27.56,27.57,27.55,27.55,74537.0
2024-11-15 15:15:00,27.55,27.57,27.54,27.55,158161.0,27.55,27.57,27.54,27.55,158161.0
2024-11-15 15:20:00,27.55,27.56,27.51,27.52,369032.0,27.55,27.56,27.51,27.52,369032.0
2024-11-15 15:25:00,27.52,27.52,27.5,27.52,252307.0,27.52,27.52,27.5,27.52,252307.0
2024-11-15 15:30:00,27.52,27.55,27.51,27.55,355250.0,27.52,27.55,27.51,27.55,355250.0
2024-11-15 15:35:00,27.55,27.57,27.54,27.55,248330.0,27.55,27.57,27.54,27.55,248330.0
2024-11-15 15:40:00,27.55,27.57,27.55,27.55,130222.0,27.55,27.57,27.55,27.55,130222.0
2024-11-15 15:45:00,27.56,27.58,27.56,27.57,136640.0,27.56,27.58,27.56,27.57,136640.0
2024-11-15 15:50:00,27.57,27.58,27.56,27.58,205557.0,27.57,27.58,27.56,27.58,205557.0
2024-11-15 15:55:00,27.58,27.58,27.56,27.57,310190.0,27.58,27.58,27.56,27.57,310190.0
2024-11-18 09:30:00,28.18,28.35,28.16,28.34,820751.0,28.18,28.35,28.16,28.34,820751.0
2024-11-18 09:35:00,28.34,28.36,28.29,28.36,589531.0,28.34,28.36,28.29,28.36,589531.0
2024-11-18 09:40:00,28.37,28.38,28.32,28.34,492499.0,28.37,28.38,28.32,28.34,492499.0
2024-11-18 09:45:00,28.33,28.38,28.28,28.31,364747.0,28.33,28.38,28.28,28.31,364747.0
2024-11-18 09:50:00,28.31,28.31,28.26,28.3,214003.0,28.31,28.31,28.26,28.3,214003.0
2024-11-18 09:55:00,28.31,28.38,28.3,28.38,230669.0,28.31,28.38,28.3,28.38,230669.0
2024-11-18 10:00:00,28.38,28.39,28.34,28.38,302584.0,28.38,28.39,28.34,28.38,302584.0
2024-11-18 10:05:00,28.37,28.39,28.33,28.39,202439.0,28.37,28.39,28.33,28.39,202439.0
2024-11-18 10:10:00,28.4,28.45,28.38,28.42,243768.0,28.4,28.45,28.38,28.42,243768.0
2024-11-18 10:15:00,28.42,28.42,28.39,28.41,101568.0,28.42,28.42,28.39,28.41,101568.0
2024-11-18 10:20:00,28.41,28.44,28.4,28.43,145203.0,28.41,28.44,28.4,28.43,145203.0
2024-11-18 10:25:00,28.44,28.48,28.41,28.48,164571.0,28.44,28.48,28.41,28.48,164571.0
2024-11-18 10:30:00,28.48,28.5,28.45,28.47,247731.0,28.48,28.5,28.45,28.47,247731.0
2024-11-18 10:35:00,28.47,28.48,28.45,28.48,169850.0,28.47,28.48,28.45,28.48,169850.0
2024-11-18 10:40:00,28.47,28.48,28.41,28.42,300886.0,28.47,28.48,28.41,28.42,300886.0
2024-11-18 10:45:00,28.42,28.43,28.39,28.42,80096.0,28.42,28.43,28.39,28.42,80096.0
2024-11-18 10:50:00,28.42,28.45,28.39,28.41,94782.0,28.42,28.45,28.39,28.41,94782.0
2024-11-18 10:55:00,28.41,28.45,28.4,28.44,69211.0,28.41,28.45,28.4,28.44,69211.0
2024-11-18 11:00:00,28.44,28.48,28.44,28.48,113930.0,28.44,28.48,28.44,28.48,113930.0
2024-11-18 11:05:00,28.48,28.5,28.47,28.48,124493.0,28.48,28.5,28.47,28.48,124493.0
2024-11-18 11:10:00,28.48,28.5,28.45,28.46,118187.0,28.48,28.5,28.45,28.46,118187.0
2024-11-18 11:15:00,28.46,28.48,28.45,28.47,130449.0,28.46,28.48,28.45,28.47,130449.0
2024-11-18 11:20:00,28.47,28.47,28.42,28.42,111931.0,28.47,28.47,28.42,28.42,111931.0
2024-11-18 11:25:00,28.41,28.43,28.39,28.39,95685.0,28.41,28.43,28.39,28.39,95685.0
2024-11-18 11:30:00,28.4,28.42,28.38,28.42,106879.0,28.4,28.42,28.38,28.42,106879.0
2024-11-18 11:35:00,28.42,28.44,28.4,28.43,81110.0,28.42,28.44,28.4,28.43,81110.0
2024-11-18 11:40:00,28.44,28.46,28.43,28.46,65981.0,28.44,28.46,28.43,28.46,65981.0
2024-11-18 11:45:00,28.46,28.47,28.44,28.45,104190.0,28.46,28.47,28.44,28.45,104190.0
2024-11-18 11:50:00,28.46,28.49,28.45,28.48,70111.0,28.46,28.49,28.45,28.48,70111.0
2024-11-18 11:55:00,28.48,28.49,28.46,28.48,62889.0,28.48,28.49,28.46,28.48,62889.0
2024-11-18 12:00:00,28.48,28.49,28.44,28.46,62126.0,28.48,28.49,28.44,28.46,62126.0
2024-11-18 12:05:00,28.46,28.47,28.41,28.42,215147.0,28.46,28.47,28.41,28.42,215147.0
2024-11-18 12:10:00,28.42,28.43,28.4,28.42,65264.0,28.42,28.43,28.4,28.42,65264.0
2024-11-18 12:15:00,28.41,28.42,28.39,28.4,47387.0,28.41,28.42,28.39,28.4,47387.0
2024-11-18 12:20:00,28.39,28.4,28.37,28.39,138960.0,28.39,28.4,28.37,28.39,138960.0
2024-11-18 12:25:00,28.39,28.42,28.38,28.41,84296.0,28.39,28.42,28.38,28.41,84296.0
2024-11-18 12:30:00,28.41,28.42,28.39,28.41,47060.0,28.41,28.42,28.39,28.41,47060.0
2024-11-18 12:35:00,28.41,28.41,28.39,28.4,58772.0,28.41,28.41,28.39,28.4,58772.0
2024-11-18 12:40:00,28.4,28.44,28.39,28.43,68486.0,28.4,28.44,28.39,28.43,68486.0
2024-11-18 12:45:00,28.43,28.44,28.41,28.43,57081.0,28.43,28.44,28.41,28.43,57081.0
2024-11-18 12:50:00,28.42,28.44,28.42,28.43,71481.0,28.42,28.44,28.42,28.43,71481.0
2024-11-18 12:55:00,28.43,28.44,28.4,28.41,74674.0,28.43,28.44,28.4,28.41,74674.0
2024-11-18 13:00:00,28.41,28.41,28.38,28.4,76525.0,28.41,28.41,28.38,28.4,76525.0
2024-11-18 13:05:00,28.4,28.42,28.39,28.41,47601.0,28.4,28.42,28.39,28.41,47601.0
2024-11-18 13:10:00,28.42,28.42,28.38,28.39,83256.0,28.42,28.42,28.38,28.39,83256.0
2024-11-18 13:15:00,28.39,28.4,28.38,28.39,60971.0,28.39,28.4,28.38,28.39,60971.0
2024-11-18 13:20:00,28.39,28.4,28.38,28.38,60945.0,28.39,28.4,28.38,28.38,60945.0
2024-11-18 13:25:00,28.39,28.39,28.34,28.35,89767.0,28.39,28.39,28.34,28.35,89767.0
2024-11-18 13:30:00,28.34,28.35,28.28,28.31,236213.0,28.34,28.35,28.28,28.31,236213.0
2024-11-18 13:35:00,28.32,28.34,28.31,28.34,49368.0,28.32,28.34,28.31,28.34,49368.0
2024-11-18 13:40:00,28.34,28.34,28.29,28.3,221182.0,28.34,28.34,28.29,28.3,221182.0
2024-11-18 13:45:00,28.3,28.32,28.26,28.32,478930.0,28.3,28.32,28.26,28.32,478930.0
2024-11-18 13:50:00,28.32,28.35,28.31,28.35,128772.0,28.32,28.35,28.31,28.35,128772.0
2024-11-18 13:55:00,28.35,28.35,28.31,28.31,87496.0,28.35,28.35,28.31,28.31,87496.0
2024-11-18 14:00:00,28.32,28.33,28.3,28.32,160349.0,28.32,28.33,28.3,28.32,160349.0
2024-11-18 14:05:00,28.32,28.35,28.31,28.34,101748.0,28.32,28.35,28.31,28.34,101748.0
2024-11-18 14:10:00,28.35,28.35,28.33,28.34,73116.0,28.35,28.35,28.33,28.34,73116.0
2024-11-18 14:15:00,28.34,28.34,28.31,28.33,491153.0,28.34,28.34,28.31,28.33,491153.0
2024-11-18 14:20:00,28.32,28.33,28.31,28.32,202366.0,28.32,28.33,28.31,28.32,202366.0
2024-11-18 14:25:00,28.32,28.32,28.3,28.32,97133.0,28.32,28.32,28.3,28.32,97133.0
2024-11-18 14:30:00,28.32,28.34,28.31,28.34,105416.0,28.32,28.34,28.31,28.34,105416.0
2024-11-18 14:35:00,28.34,28.34,28.3,28.3,130804.0,28.34,28.34,28.3,28.3,130804.0
2024-11-18 14:40:00,28.3,28.31,28.3,28.31,65009.0,28.3,28.31,28.3,28.31,65009.0
2024-11-18 14:45:00,28.3,28.34,28.3,28.34,85759.0,28.3,28.34,28.3,28.34,85759.0
2024-11-18 14:50:00,28.33,28.35,28.33,28.35,58675.0,28.33,28.35,28.33,28.35,58675.0
2024-11-18 14:55:00,28.35,28.35,28.33,28.34,85161.0,28.35,28.35,28.33,28.34,85161.0
2024-11-18 15:00:00,28.34,28.36,28.33,28.36,122206.0,28.34,28.36,28.33,28.36,122206.0
2024-11-18 15:05:00,28.36,28.38,28.35,28.35,198954.0,28.36,28.38,28.35,28.35,198954.0
2024-11-18 15:10:00,28.36,28.38,28.35,28.38,71140.0,28.36,28.38,28.35,28.38,71140.0
2024-11-18 15:15:00,28.38,28.39,28.37,28.37,67472.0,28.38,28.39,28.37,28.37,67472.0
2024-11-18 15:20:00,28.38,28.39,28.37,28.39,65445.0,28.38,28.39,28.37,28.39,65445.0
2024-11-18 15:25:00,28.39,28.4,28.38,28.4,76117.0,28.39,28.4,28.38,28.4,76117.0
2024-11-18 15:30:00,28.4,28.41,28.37,28.38,129594.0,28.4,28.41,28.37,28.38,129594.0
2024-11-18 15:35:00,28.38,28.38,28.35,28.36,214447.0,28.38,28.38,28.35,28.36,214447.0
2024-11-18 15:40:00,28.35,28.36,28.35,28.35,115689.0,28.35,28.36,28.35,28.35,115689.0
2024-11-18 15:45:00,28.36,28.36,28.34,28.36,248034.0,28.36,28.36,28.34,28.36,248034.0
2024-11-18 15:50:00,28.36,28.36,28.34,28.36,408196.0,28.36,28.36,28.34,28.36,408196.0
2024-11-18 15:55:00,28.36,28.38,28.35,28.38,492589.0,28.36,28.38,28.35,28.38,492589.0
2024-11-19 09:30:00,28.46,28.49,28.4,28.42,301733.0,28.46,28.49,28.4,28.42,301733.0
2024-11-19 09:35:00,28.43,28.45,28.39,28.42,198592.0,28.43,28.45,28.39,28.42,198592.0
2024-11-19 09:40:00,28.42,28.49,28.42,28.47,172359.0,28.42,28.49,28.42,28.47,172359.0
2024-11-19 09:45:00,28.48,28.5,28.44,28.45,221790.0,28.48,28.5,28.44,28.45,221790.0
2024-11-19 09:50:00,28.43,28.43,28.35,28.37,144442.0,28.43,28.43,28.35,28.37,144442.0
2024-11-19 09:55:00,28.37,28.39,28.29,28.33,348407.0,28.37,28.39,28.29,28.33,348407.0
2024-11-19 10:00:00,28.32,28.37,28.31,28.36,142892.0,28.32,28.37,28.31,28.36,142892.0
2024-11-19 10:05:00,28.36,28.39,28.34,28.38,158602.0,28.36,28.39,28.34,28.38,158602.0
2024-11-19 10:10:00,28.39,28.44,28.38,28.44,699126.0,28.39,28.44,28.38,28.44,699126.0
2024-11-19 10:15:00,28.44,28.44,28.37,28.4,238336.0,28.44,28.44,28.37,28.4,238336.0
2024-11-19 10:20:00,28.41,28.42,28.38,28.42,209118.0,28.41,28.42,28.38,28.42,209118.0
2024-11-19 10:25:00,28.42,28.44,28.41,28.42,165348.0,28.42,28.44,28.41,28.42,165348.0
2024-11-19 10:30:00,28.43,28.45,28.35,28.38,232140.0,28.43,28.45,28.35,28.38,232140.0
2024-11-19 10:35:00,28.38,28.4,28.32,28.39,237545.0,28.38,28.4,28.32,28.39,237545.0
2024-11-19 10:40:00,28.4,28.45,28.39,28.44,242995.0,28.4,28.45,28.39,28.44,242995.0
2024-11-19 10:45:00,28.44,28.45,28.39,28.4,98477.0,28.44,28.45,28.39,28.4,98477.0
2024-11-19 10:50:00,28.41,28.41,28.36,28.38,162245.0,28.41,28.41,28.36,28.38,162245.0
2024-11-19 10:55:00,28.37,28.38,28.31,28.34,498179.0,28.37,28.38,28.31,28.34,498179.0
2024-11-19 11:00:00,28.34,28.37,28.3,28.31,245216.0,28.34,28.37,28.3,28.31,245216.0
2024-11-19 11:05:00,28.3,28.37,28.3,28.37,172880.0,28.3,28.37,28.3,28.37,172880.0
2024-11-19 11:10:00,28.36,28.37,28.34,28.37,204519.0,28.36,28.37,28.34,28.37,204519.0
2024-11-19 11:15:00,28.37,28.44,28.37,28.43,173566.0,28.37,28.44,28.37,28.43,173566.0
2024-11-19 11:20:00,28.43,28.44,28.39,28.39,142514.0,28.43,28.44,28.39,28.39,142514.0
2024-11-19 11:25:00,28.38,28.38,28.34,28.37,179309.0,28.38,28.38,28.34,28.37,179309.0
2024-11-19 11:30:00,28.36,28.38,28.33,28.35,173139.0,28.36,28.38,28.33,28.35,173139.0
2024-11-19 11:35:00,28.35,28.37,28.34,28.37,109017.0,28.35,28.37,28.34,28.37,109017.0
2024-11-19 11:40:00,28.37,28.38,28.34,28.35,105439.0,28.37,28.38,28.34,28.35,105439.0
2024-11-19 11:45:00,28.35,28.37,28.31,28.36,230356.0,28.35,28.37,28.31,28.36,230356.0
2024-11-19 11:50:00,28.35,28.42,28.34,28.41,171044.0,28.35,28.42,28.34,28.41,171044.0
2024-11-19 11:55:00,28.4,28.41,28.38,28.39,48239.0,28.4,28.41,28.38,28.39,48239.0
2024-11-19 12:00:00,28.39,28.4,28.38,28.4,81615.0,28.39,28.4,28.38,28.4,81615.0
2024-11-19 12:05:00,28.39,28.43,28.38,28.42,70358.0,28.39,28.43,28.38,28.42,70358.0
2024-11-19 12:10:00,28.43,28.46,28.41,28.46,111475.0,28.43,28.46,28.41,28.46,111475.0
2024-11-19 12:15:00,28.45,28.47,28.45,28.47,51333.0,28.45,28.47,28.45,28.47,51333.0
2024-11-19 12:20:00,28.46,28.48,28.44,28.47,126516.0,28.46,28.48,28.44,28.47,126516.0
2024-11-19 12:25:00,28.47,28.5,28.46,28.48,86458.0,28.47,28.5,28.46,28.48,86458.0
2024-11-19 12:30:00,28.48,28.49,28.46,28.46,31361.0,28.48,28.49,28.46,28.46,31361.0
2024-11-19 12:35:00,28.47,28.47,28.44,28.46,65167.0,28.47,28.47,28.44,28.46,65167.0
2024-11-19 12:40:00,28.45,28.46,28.43,28.44,60422.0,28.45,28.46,28.43,28.44,60422.0
2024-11-19 12:45:00,28.44,28.44,28.42,28.44,75089.0,28.44,28.44,28.42,28.44,75089.0
2024-11-19 12:50:00,28.44,28.45,28.42,28.42,54480.0,28.44,28.45,28.42,28.42,54480.0
2024-11-19 12:55:00,28.41,28.42,28.39,28.42,237707.0,28.41,28.42,28.39,28.42,237707.0
2024-11-19 13:00:00,28.42,28.43,28.38,28.39,118885.0,28.42,28.43,28.38,28.39,118885.0
2024-11-19 13:05:00,28.4,28.42,28.39,28.41,28119.0,28.4,28.42,28.39,28.41,28119.0
2024-11-19 13:10:00,28.42,28.42,28.4,28.41,68317.0,28.42,28.42,28.4,28.41,68317.0
2024-11-19 13:15:00,28.41,28.43,28.41,28.42,34198.0,28.41,28.43,28.41,28.42,34198.0
2024-11-19 13:20:00,28.41,28.44,28.4,28.41,61275.0,28.41,28.44,28.4,28.41,61275.0
2024-11-19 13:25:00,28.4,28.41,28.38,28.39,78895.0,28.4,28.41,28.38,28.39,78895.0
2024-11-19 13:30:00,28.4,28.4,28.38,28.4,52833.0,28.4,28.4,28.38,28.4,52833.0
2024-11-19 13:35:00,28.4,28.42,28.39,28.41,61228.0,28.4,28.42,28.39,28.41,61228.0
2024-11-19 13:40:00,28.41,28.43,28.4,28.43,50240.0,28.41,28.43,28.4,28.43,50240.0
2024-11-19 13:45:00,28.43,28.44,28.41,28.44,110292.0,28.43,28.44,28.41,28.44,110292.0
2024-11-19 13:50:00,28.44,28.47,28.43,28.46,80217.0,28.44,28.47,28.43,28.46,80217.0
2024-11-19 13:55:00,28.45,28.47,28.44,28.46,103947.0,28.45,28.47,28.44,28.46,103947.0
2024-11-19 14:00:00,28.47,28.49,28.46,28.48,36020.0,28.47,28.49,28.46,28.48,36020.0
2024-11-19 14:05:00,28.49,28.49,28.47,28.49,52161.0,28.49,28.49,28.47,28.49,52161.0
2024-11-19 14:10:00,28.49,28.5,28.47,28.49,70858.0,28.49,28.5,28.47,28.49,70858.0
2024-11-19 14:15:00,28.5,28.5,28.45,28.47,84149.0,28.5,28.5,28.45,28.47,84149.0
2024-11-19 14:20:00,28.46,28.49,28.46,28.49,19282.0,28.46,28.49,28.46,28.49,19282.0
2024-11-19 14:25:00,28.49,28.49,28.47,28.48,26591.0,28.49,28.49,28.47,28.48,26591.0
2024-11-19 14:30:00,28.47,28.5,28.47,28.48,59047.0,28.47,28.5,28.47,28.48,59047.0
2024-11-19 14:35:00,28.48,28.5,28.47,28.49,55487.0,28.48,28.5,28.47,28.49,55487.0
2024-11-19 14:40:00,28.48,28.49,28.47,28.47,69576.0,28.48,28.49,28.47,28.47,69576.0
2024-11-19 14:45:00,28.48,28.5,28.47,28.49,99230.0,28.48,28.5,28.47,28.49,99230.0
2024-11-19 14:50:00,28.49,28.5,28.48,28.5,110407.0,28.49,28.5,28.48,28.5,110407.0
2024-11-19 14:55:00,28.5,28.52,28.48,28.48,587979.0,28.5,28.52,28.48,28.48,587979.0
2024-11-19 15:00:00,28.49,28.51,28.47,28.49,100226.0,28.49,28.51,28.47,28.49,100226.0
2024-11-19 15:05:00,28.5,28.5,28.48,28.5,37916.0,28.5,28.5,28.48,28.5,37916.0
2024-11-19 15:10:00,28.5,28.51,28.48,28.51,65996.0,28.5,28.51,28.48,28.51,65996.0
2024-11-19 15:15:00,28.51,28.51,28.5,28.5,34489.0,28.51,28.51,28.5,28.5,34489.0
2024-11-19 15:20:00,28.51,28.51,28.5,28.51,74959.0,28.51,28.51,28.5,28.51,74959.0
2024-11-19 15:25:00,28.51,28.52,28.5,28.51,66901.0,28.51,28.52,28.5,28.51,66901.0
2024-11-19 15:30:00,28.51,28.51,28.48,28.49,81116.0,28.51,28.51,28.48,28.49,81116.0
2024-11-19 15:35:00,28.49,28.5,28.48,28.5,137027.0,28.49,28.5,28.48,28.5,137027.0
2024-11-19 15:40:00,28.5,28.52,28.49,28.51,182649.0,28.5,28.52,28.49,28.51,182649.0
2024-11-19 15:45:00,28.5,28.53,28.5,28.52,106952.0,28.5,28.53,28.5,28.52,106952.0
2024-11-19 15:50:00,28.53,28.53,28.52,28.52,149793.0,28.53,28.53,28.52,28.52,149793.0
2024-11-19 15:55:00,28.52,28.53,28.48,28.5,362166.0,28.52,28.53,28.48,28.5,362166.0
2024-11-20 09:30:00,28.39,28.39,28.33,28.37,287635.0,28.39,28.39,28.33,28.37,287635.0
2024-11-20 09:35:00,28.37,28.45,28.36,28.39,323920.0,28.37,28.45,28.36,28.39,323920.0
2024-11-20 09:40:00,28.4,28.46,28.36,28.44,108681.0,28.4,28.46,28.36,28.44,108681.0
2024-11-20 09:45:00,28.45,28.45,28.37,28.4,137949.0,28.45,28.45,28.37,28.4,137949.0
2024-11-20 09:50:00,28.4,28.4,28.34,28.35,155859.0,28.4,28.4,28.34,28.35,155859.0
2024-11-20 09:55:00,28.34,28.35,28.31,28.32,131095.0,28.34,28.35,28.31,28.32,131095.0
2024-11-20 10:00:00,28.32,28.34,28.29,28.34,139445.0,28.32,28.34,28.29,28.34,139445.0
2024-11-20 10:05:00,28.34,28.38,28.32,28.37,188673.0,28.34,28.38,28.32,28.37,188673.0
2024-11-20 10:10:00,28.37,28.39,28.33,28.38,202440.0,28.37,28.39,28.33,28.38,202440.0
2024-11-20 10:15:00,28.39,28.41,28.37,28.38,90235.0,28.39,28.41,28.37,28.38,90235.0
2024-11-20 10:20:00,28.37,28.37,28.33,28.34,124577.0,28.37,28.37,28.33,28.34,124577.0
2024-11-20 10:25:00,28.33,28.34,28.29,28.31,85569.0,28.33,28.34,28.29,28.31,85569.0
2024-11-20 10:30:00,28.31,28.31,28.25,28.28,379420.0,28.31,28.31,28.25,28.28,379420.0
2024-11-20 10:35:00,28.28,28.3,28.24,28.25,111937.0,28.28,28.3,28.24,28.25,111937.0
2024-11-20 10:40:00,28.25,28.27,28.21,28.22,102926.0,28.25,28.27,28.21,28.22,102926.0
2024-11-20 10:45:00,28.22,28.26,28.22,28.24,180297.0,28.22,28.26,28.22,28.24,180297.0
2024-11-20 10:50:00,28.24,28.31,28.23,28.3,73830.0,28.24,28.31,28.23,28.3,73830.0
2024-11-20 10:55:00,28.31,28.35,28.3,28.35,54691.0,28.31,28.35,28.3,28.35,54691.0
2024-11-20 11:00:00,28.34,28.37,28.31,28.36,331515.0,28.34,28.37,28.31,28.36,331515.0
2024-11-20 11:05:00,28.36,28.38,28.33,28.35,92456.0,28.36,28.38,28.33,28.35,92456.0
2024-11-20 11:10:00,28.34,28.34,28.29,28.32,92405.0,28.34,28.34,28.29,28.32,92405.0
2024-11-20 11:15:00,28.31,28.36,28.31,28.35,54529.0,28.31,28.36,28.31,28.35,54529.0
2024-11-20 11:20:00,28.36,28.36,28.33,28.33,181505.0,28.36,28.36,28.33,28.33,181505.0
2024-11-20 11:25:00,28.34,28.36,28.32,28.35,54875.0,28.34,28.36,28.32,28.35,54875.0
2024-11-20 11:30:00,28.36,28.36,28.29,28.3,185568.0,28.36,28.36,28.29,28.3,185568.0
2024-11-20 11:35:00,28.31,28.33,28.28,28.29,45810.0,28.31,28.33,28.28,28.29,45810.0
2024-11-20 11:40:00,28.31,28.34,28.29,28.31,94889.0,28.31,28.34,28.29,28.31,94889.0
2024-11-20 11:45:00,28.31,28.35,28.31,28.34,162637.0,28.31,28.35,28.31,28.34,162637.0
2024-11-20 11:50:00,28.34,28.37,28.32,28.32,61749.0,28.34,28.37,28.32,28.32,61749.0
2024-11-20 11:55:00,28.33,28.35,28.32,28.33,49431.0,28.33,28.35,28.32,28.33,49431.0
2024-11-20 12:00:00,28.33,28.35,28.32,28.33,34306.0,28.33,28.35,28.32,28.33,34306.0
2024-11-20 12:05:00,28.32,28.37,28.32,28.37,44031.0,28.32,28.37,28.32,28.37,44031.0
2024-11-20 12:10:00,28.36,28.39,28.34,28.38,55873.0,28.36,28.39,28.34,28.38,55873.0
2024-11-20 12:15:00,28.37,28.38,28.34,28.35,30422.0,28.37,28.38,28.34,28.35,30422.0
2024-11-20 12:20:00,28.34,28.35,28.31,28.32,66358.0,28.34,28.35,28.31,28.32,66358.0
2024-11-20 12:25:00,28.31,28.33,28.3,28.31,21122.0,28.31,28.33,28.3,28.31,21122.0
2024-11-20 12:30:00,28.31,28.32,28.28,28.3,73534.0,28.31,28.32,28.28,28.3,73534.0
2024-11-20 12:35:00,28.3,28.33,28.3,28.32,30633.0,28.3,28.33,28.3,28.32,30633.0
2024-11-20 12:40:00,28.31,28.32,28.26,28.28,137002.0,28.31,28.32,28.26,28.28,137002.0
2024-11-20 12:45:00,28.28,28.3,28.28,28.29,65246.0,28.28,28.3,28.28,28.29,65246.0
2024-11-20 12:50:00,28.29,28.32,28.29,28.3,62930.0,28.29,28.32,28.29,28.3,62930.0
2024-11-20 12:55:00,28.3,28.31,28.29,28.29,111056.0,28.3,28.31,28.29,28.29,111056.0
2024-11-20 13:00:00,28.29,28.31,28.27,28.29,127096.0,28.29,28.31,28.27,28.29,127096.0
2024-11-20 13:05:00,28.28,28.3,28.26,28.27,43170.0,28.28,28.3,28.26,28.27,43170.0
2024-11-20 13:10:00,28.27,28.27,28.22,28.22,102176.0,28.27,28.27,28.22,28.22,102176.0
2024-11-20 13:15:00,28.22,28.24,28.2,28.2,151079.0,28.22,28.24,28.2,28.2,151079.0
2024-11-20 13:20:00,28.2,28.21,28.12,28.19,573395.0,28.2,28.21,28.12,28.19,573395.0
2024-11-20 13:25:00,28.19,28.22,28.16,28.21,106645.0,28.19,28.22,28.16,28.21,106645.0
2024-11-20 13:30:00,28.21,28.23,28.2,28.22,37667.0,28.21,28.23,28.2,28.22,37667.0
2024-11-20 13:35:00,28.22,28.23,28.19,28.2,92698.0,28.22,28.23,28.19,28.2,92698.0
2024-11-20 13:40:00,28.19,28.2,28.15,28.18,143569.0,28.19,28.2,28.15,28.18,143569.0
2024-11-20 13:45:00,28.17,28.21,28.15,28.2,80376.0,28.17,28.21,28.15,28.2,80376.0
2024-11-20 13:50:00,28.2,28.21,28.19,28.2,50119.0,28.2,28.21,28.19,28.2,50119.0
2024-11-20 13:55:00,28.19,28.2,28.17,28.17,112154.0,28.19,28.2,28.17,28.17,112154.0
2024-11-20 14:00:00,28.18,28.2,28.17,28.2,73446.0,28.18,28.2,28.17,28.2,73446.0
2024-11-20 14:05:00,28.2,28.21,28.15,28.16,149814.0,28.2,28.21,28.15,28.16,149814.0
2024-11-20 14:10:00,28.15,28.17,28.15,28.16,64160.0,28.15,28.17,28.15,28.16,64160.0
2024-11-20 14:15:00,28.16,28.16,28.14,28.16,70059.0,28.16,28.16,28.14,28.16,70059.0
2024-11-20 14:20:00,28.17,28.17,28.16,28.17,47746.0,28.17,28.17,28.16,28.17,47746.0
2024-11-20 14:25:00,28.17,28.18,28.14,28.15,93100.0,28.17,28.18,28.14,28.15,93100.0
2024-11-20 14:30:00,28.14,28.17,28.14,28.16,67034.0,28.14,28.17,28.14,28.16,67034.0
2024-11-20 14:35:00,28.17,28.22,28.16,28.21,135918.0,28.17,28.22,28.16,28.21,135918.0
2024-11-20 14:40:00,28.22,28.24,28.2,28.23,46078.0,28.22,28.24,28.2,28.23,46078.0
2024-11-20 14:45:00,28.24,28.24,28.21,28.21,89826.0,28.24,28.24,28.21,28.21,89826.0
2024-11-20 14:50:00,28.21,28.22,28.18,28.19,51264.0,28.21,28.22,28.18,28.19,51264.0
2024-11-20 14:55:00,28.19,28.19,28.15,28.16,70081.0,28.19,28.19,28.15,28.16,70081.0
2024-11-20 15:00:00,28.16,28.17,28.15,28.17,41192.0,28.16,28.17,28.15,28.17,41192.0
2024-11-20 15:05:00,28.17,28.17,28.15,28.15,56524.0,28.17,28.17,28.15,28.15,56524.0
2024-11-20 15:10:00,28.16,28.16,28.14,28.14,53681.0,28.16,28.16,28.14,28.14,53681.0
2024-11-20 15:15:00,28.14,28.15,28.06,28.1,243959.0,28.14,28.15,28.06,28.1,243959.0
2024-11-20 15:20:00,28.1,28.14,28.07,28.14,178041.0,28.1,28.14,28.07,28.14,178041.0
2024-11-20 15:25:00,28.14,28.15,28.09,28.1,115267.0,28.14,28.15,28.09,28.1,115267.0
2024-11-20 15:30:00,28.09,28.11,28.08,28.1,82144.0,28.09,28.11,28.08,28.1,82144.0
2024-11-20 15:35:00,28.1,28.12,28.09,28.1,193422.0,28.1,28.12,28.09,28.1,193422.0
2024-11-20 15:40:00,28.1,28.12,28.05,28.06,687804.0,28.1,28.12,28.05,28.06,687804.0
2024-11-20 15:45:00,28.06,28.09,28.05,28.08,168866.0,28.06,28.09,28.05,28.08,168866.0
2024-11-20 15:50:00,28.08,28.1,28.07,28.1,262522.0,28.08,28.1,28.07,28.1,262522.0
2024-11-20 15:55:00,28.1,28.12,28.09,28.12,367987.0,28.1,28.12,28.09,28.12,367987.0
2024-11-21 09:30:00,28.27,28.3,28.19,28.22,330603.0,28.27,28.3,28.19,28.22,330603.0
2024-11-21 09:35:00,28.22,28.24,28.13,28.15,270702.0,28.22,28.24,28.13,28.15,270702.0
2024-11-21 09:40:00,28.16,28.2,28.07,28.14,396348.0,28.16,28.2,28.07,28.14,396348.0
2024-11-21 09:45:00,28.13,28.2,28.12,28.13,182254.0,28.13,28.2,28.12,28.13,182254.0
2024-11-21 09:50:00,28.12,28.13,27.97,28.02,480301.0,28.12,28.13,27.97,28.02,480301.0
2024-11-21 09:55:00,28.03,28.08,28.03,28.04,183050.0,28.03,28.08,28.03,28.04,183050.0
2024-11-21 10:00:00,28.04,28.1,28.01,28.08,420042.0,28.04,28.1,28.01,28.08,420042.0
2024-11-21 10:05:00,28.08,28.13,28.07,28.13,163931.0,28.08,28.13,28.07,28.13,163931.0
2024-11-21 10:10:00,28.13,28.15,28.1,28.14,125913.0,28.13,28.15,28.1,28.14,125913.0
2024-11-21 10:15:00,28.15,28.23,28.15,28.19,113250.0,28.15,28.23,28.15,28.19,113250.0
2024-11-21 10:20:00,28.2,28.2,28.09,28.09,159076.0,28.2,28.2,28.09,28.09,159076.0
2024-11-21 10:25:00,28.11,28.12,28.08,28.09,72135.0,28.11,28.12,28.08,28.09,72135.0
2024-11-21 10:30:00,28.08,28.17,28.08,28.14,149199.0,28.08,28.17,28.08,28.14,149199.0
2024-11-21 10:35:00,28.15,28.17,28.13,28.15,74696.0,28.15,28.17,28.13,28.15,74696.0
2024-11-21 10:40:00,28.14,28.15,28.09,28.13,145309.0,28.14,28.15,28.09,28.13,145309.0
2024-11-21 10:45:00,28.14,28.15,28.1,28.11,71428.0,28.14,28.15,28.1,28.11,71428.0
2024-11-21 10:50:00,28.11,28.12,28.08,28.11,77880.0,28.11,28.12,28.08,28.11,77880.0
2024-11-21 10:55:00,28.12,28.12,28.08,28.1,124604.0,28.12,28.12,28.08,28.1,124604.0
2024-11-21 11:00:00,28.11,28.12,28.06,28.08,162501.0,28.11,28.12,28.06,28.08,162501.0
2024-11-21 11:05:00,28.08,28.1,28.06,28.07,67471.0,28.08,28.1,28.06,28.07,67471.0
2024-11-21 11:10:00,28.09,28.11,28.08,28.1,28046.0,28.09,28.11,28.08,28.1,28046.0
2024-11-21 11:15:00,28.1,28.14,28.03,28.04,88927.0,28.1,28.14,28.03,28.04,88927.0
2024-11-21 11:20:00,28.04,28.07,28.02,28.07,80549.0,28.04,28.07,28.02,28.07,80549.0
2024-11-21 11:25:00,28.06,28.1,28.06,28.1,38460.0,28.06,28.1,28.06,28.1,38460.0
2024-11-21 11:30:00,28.1,28.12,28.07,28.09,121316.0,28.1,28.12,28.07,28.09,121316.0
2024-11-21 11:35:00,28.09,28.1,28.06,28.08,108585.0,28.09,28.1,28.06,28.08,108585.0
2024-11-21 11:40:00,28.08,28.09,28.01,28.02,129839.0,28.08,28.09,28.01,28.02,129839.0
2024-11-21 11:45:00,28.02,28.03,27.92,27.99,338989.0,28.02,28.03,27.92,27.99,338989.0
2024-11-21 11:50:00,27.99,28.02,27.98,28.01,244402.0,27.99,28.02,27.98,28.01,244402.0
2024-11-21 11:55:00,28.01,28.01,27.96,27.98,98955.0,28.01,28.01,27.96,27.98,98955.0
2024-11-21 12:00:00,27.99,28.01,27.95,27.96,105248.0,27.99,28.01,27.95,27.96,105248.0
2024-11-21 12:05:00,27.95,27.96,27.93,27.95,158271.0,27.95,27.96,27.93,27.95,158271.0
2024-11-21 12:10:00,27.94,27.97,27.93,27.97,126191.0,27.94,27.97,27.93,27.97,126191.0
2024-11-21 12:15:00,27.97,28.01,27.95,28.01,60271.0,27.97,28.01,27.95,28.01,60271.0
2024-11-21 12:20:00,28.01,28.05,27.99,28.04,130253.0,28.01,28.05,27.99,28.04,130253.0
2024-11-21 12:25:00,28.04,28.05,28.01,28.02,31461.0,28.04,28.05,28.01,28.02,31461.0
2024-11-21 12:30:00,28.01,28.03,28.0,28.01,43113.0,28.01,28.03,28.0,28.01,43113.0
2024-11-21 12:35:00,28.0,28.04,28.0,28.04,49431.0,28.0,28.04,28.0,28.04,49431.0
2024-11-21 12:40:00,28.04,28.08,28.04,28.07,29870.0,28.04,28.08,28.04,28.07,29870.0
2024-11-21 12:45:00,28.08,28.09,28.06,28.09,42760.0,28.08,28.09,28.06,28.09,42760.0
2024-11-21 12:50:00,28.08,28.13,28.06,28.13,62910.0,28.08,28.13,28.06,28.13,62910.0
2024-11-21 12:55:00,28.12,28.16,28.1,28.14,159938.0,28.12,28.16,28.1,28.14,159938.0
2024-11-21 13:00:00,28.15,28.16,28.12,28.13,35255.0,28.15,28.16,28.12,28.13,35255.0
2024-11-21 13:05:00,28.13,28.13,28.1,28.12,86164.0,28.13,28.13,28.1,28.12,86164.0
2024-11-21 13:10:00,28.12,28.15,28.1,28.11,171927.0,28.12,28.15,28.1,28.11,171927.0
2024-11-21 13:15:00,28.11,28.13,28.1,28.12,29770.0,28.11,28.13,28.1,28.12,29770.0
2024-11-21 13:20:00,28.13,28.14,28.09,28.13,67445.0,28.13,28.14,28.09,28.13,67445.0
2024-11-21 13:25:00,28.13,28.15,28.12,28.12,24544.0,28.13,28.15,28.12,28.12,24544.0
2024-11-21 13:30:00,28.13,28.15,28.12,28.15,49575.0,28.13,28.15,28.12,28.15,49575.0
2024-11-21 13:35:00,28.14,28.16,28.12,28.13,110414.0,28.14,28.16,28.12,28.13,110414.0
2024-11-21 13:40:00,28.12,28.15,28.11,28.14,36194.0,28.12,28.15,28.11,28.14,36194.0
2024-11-21 13:45:00,28.14,28.15,28.11,28.13,25896.0,28.14,28.15,28.11,28.13,25896.0
2024-11-21 13:50:00,28.14,28.15,28.13,28.15,45325.0,28.14,28.15,28.13,28.15,45325.0
2024-11-21 13:55:00,28.15,28.16,28.14,28.14,65501.0,28.15,28.16,28.14,28.14,65501.0
2024-11-21 14:00:00,28.14,28.16,28.13,28.14,100644.0,28.14,28.16,28.13,28.14,100644.0
2024-11-21 14:05:00,28.14,28.14,28.12,28.14,60616.0,28.14,28.14,28.12,28.14,60616.0
2024-11-21 14:10:00,28.14,28.15,28.13,28.14,106153.0,28.14,28.15,28.13,28.14,106153.0
2024-11-21 14:15:00,28.14,28.14,28.09,28.1,50941.0,28.14,28.14,28.09,28.1,50941.0
2024-11-21 14:20:00,28.1,28.1,28.04,28.1,115779.0,28.1,28.1,28.04,28.1,115779.0
2024-11-21 14:25:00,28.1,28.13,28.09,28.12,193966.0,28.1,28.13,28.09,28.12,193966.0
2024-11-21 14:30:00,28.11,28.12,28.07,28.08,55820.0,28.11,28.12,28.07,28.08,55820.0
2024-11-21 14:35:00,28.08,28.08,28.05,28.07,53272.0,28.08,28.08,28.05,28.07,53272.0
2024-11-21 14:40:00,28.07,28.07,28.02,28.04,177168.0,28.07,28.07,28.02,28.04,177168.0
2024-11-21 14:45:00,28.04,28.05,28.03,28.04,101752.0,28.04,28.05,28.03,28.04,101752.0
2024-11-21 14:50:00,28.04,28.05,28.02,28.05,131170.0,28.04,28.05,28.02,28.05,131170.0
2024-11-21 14:55:00,28.04,28.07,28.03,28.03,109291.0,28.04,28.07,28.03,28.03,109291.0
2024-11-21 15:00:00,28.04,28.08,28.03,28.07,86633.0,28.04,28.08,28.03,28.07,86633.0
2024-11-21 15:05:00,28.07,28.07,28.05,28.05,30762.0,28.07,28.07,28.05,28.05,30762.0
2024-11-21 15:10:00,28.05,28.05,28.02,28.03,85094.0,28.05,28.05,28.02,28.03,85094.0
2024-11-21 15:15:00,28.03,28.05,28.03,28.05,71146.0,28.03,28.05,28.03,28.05,71146.0
2024-11-21 15:20:00,28.04,28.07,28.03,28.05,170787.0,28.04,28.07,28.03,28.05,170787.0
2024-11-21 15:25:00,28.05,28.08,28.05,28.06,74860.0,28.05,28.08,28.05,28.06,74860.0
2024-11-21 15:30:00,28.07,28.08,28.05,28.07,72173.0,28.07,28.08,28.05,28.07,72173.0
2024-11-21 15:35:00,28.08,28.09,28.06,28.07,117753.0,28.08,28.09,28.06,28.07,117753.0
2024-11-21 15:40:00,28.08,28.08,28.05,28.06,153817.0,28.08,28.08,28.05,28.06,153817.0
2024-11-21 15:45:00,28.06,28.06,28.03,28.04,244703.0,28.06,28.06,28.03,28.04,244703.0
2024-11-21 15:50:00,28.04,28.06,28.03,28.05,154119.0,28.04,28.06,28.03,28.05,154119.0
2024-11-21 15:55:00,28.05,28.06,28.04,28.05,586631.0,28.05,28.06,28.04,28.05,586631.0
2024-11-22 09:30:00,28.27,28.33,28.2,28.33,536674.0,28.27,28.33,28.2,28.33,536674.0
2024-11-22 09:35:00,28.33,28.37,28.29,28.37,221146.0,28.33,28.37,28.29,28.37,221146.0
2024-11-22 09:40:00,28.37,28.43,28.35,28.42,348665.0,28.37,28.43,28.35,28.42,348665.0
2024-11-22 09:45:00,28.42,28.45,28.35,28.43,529383.0,28.42,28.45,28.35,28.43,529383.0
2024-11-22 09:50:00,28.43,28.47,28.41,28.42,292698.0,28.43,28.47,28.41,28.42,292698.0
2024-11-22 09:55:00,28.43,28.5,28.43,28.47,187459.0,28.43,28.5,28.43,28.47,187459.0
2024-11-22 10:00:00,28.46,28.52,28.46,28.5,422800.0,28.46,28.52,28.46,28.5,422800.0
2024-11-22 10:05:00,28.5,28.51,28.43,28.43,190916.0,28.5,28.51,28.43,28.43,190916.0
2024-11-22 10:10:00,28.43,28.48,28.42,28.45,77422.0,28.43,28.48,28.42,28.45,77422.0
2024-11-22 10:15:00,28.45,28.47,28.43,28.46,129189.0,28.45,28.47,28.43,28.46,129189.0
2024-11-22 10:20:00,28.46,28.51,28.45,28.51,129355.0,28.46,28.51,28.45,28.51,129355.0
2024-11-22 10:25:00,28.51,28.54,28.49,28.5,286001.0,28.51,28.54,28.49,28.5,286001.0
2024-11-22 10:30:00,28.51,28.52,28.48,28.51,136881.0,28.51,28.52,28.48,28.51,136881.0
2024-11-22 10:35:00,28.51,28.54,28.49,28.53,150443.0,28.51,28.54,28.49,28.53,150443.0
2024-11-22 10:40:00,28.53,28.55,28.52,28.54,113124.0,28.53,28.55,28.52,28.54,113124.0
2024-11-22 10:45:00,28.55,28.55,28.46,28.47,222958.0,28.55,28.55,28.46,28.47,222958.0
2024-11-22 10:50:00,28.46,28.5,28.45,28.49,88266.0,28.46,28.5,28.45,28.49,88266.0
2024-11-22 10:55:00,28.5,28.5,28.46,28.48,48005.0,28.5,28.5,28.46,28.48,48005.0
2024-11-22 11:00:00,28.47,28.47,28.42,28.45,72268.0,28.47,28.47,28.42,28.45,72268.0
2024-11-22 11:05:00,28.45,28.47,28.43,28.46,49858.0,28.45,28.47,28.43,28.46,49858.0
2024-11-22 11:10:00,28.46,28.51,28.45,28.5,66504.0,28.46,28.51,28.45,28.5,66504.0
2024-11-22 11:15:00,28.49,28.5,28.43,28.43,83252.0,28.49,28.5,28.43,28.43,83252.0
2024-11-22 11:20:00,28.43,28.45,28.37,28.39,278874.0,28.43,28.45,28.37,28.39,278874.0
2024-11-22 11:25:00,28.39,28.4,28.35,28.4,148442.0,28.39,28.4,28.35,28.4,148442.0
2024-11-22 11:30:00,28.4,28.42,28.37,28.38,90522.0,28.4,28.42,28.37,28.38,90522.0
2024-11-22 11:35:00,28.39,28.43,28.38,28.42,64309.0,28.39,28.43,28.38,28.42,64309.0
2024-11-22 11:40:00,28.41,28.44,28.39,28.43,33703.0,28.41,28.44,28.39,28.43,33703.0
2024-11-22 11:45:00,28.43,28.46,28.43,28.46,61929.0,28.43,28.46,28.43,28.46,61929.0
2024-11-22 11:50:00,28.46,28.46,28.44,28.45,41862.0,28.46,28.46,28.44,28.45,41862.0
2024-11-22 11:55:00,28.46,28.48,28.44,28.47,118895.0,28.46,28.48,28.44,28.47,118895.0
2024-11-22 12:00:00,28.46,28.49,28.46,28.48,51450.0,28.46,28.49,28.46,28.48,51450.0
2024-11-22 12:05:00,28.48,28.49,28.45,28.47,54129.0,28.48,28.49,28.45,28.47,54129.0
2024-11-22 12:10:00,28.46,28.51,28.46,28.49,68655.0,28.46,28.51,28.46,28.49,68655.0
2024-11-22 12:15:00,28.5,28.5,28.46,28.48,42955.0,28.5,28.5,28.46,28.48,42955.0
2024-11-22 12:20:00,28.49,28.51,28.48,28.5,31614.0,28.49,28.51,28.48,28.5,31614.0
2024-11-22 12:25:00,28.51,28.51,28.49,28.49,35850.0,28.51,28.51,28.49,28.49,35850.0
2024-11-22 12:30:00,28.49,28.5,28.47,28.5,40102.0,28.49,28.5,28.47,28.5,40102.0
2024-11-22 12:35:00,28.49,28.5,28.46,28.46,82119.0,28.49,28.5,28.46,28.46,82119.0
2024-11-22 12:40:00,28.46,28.5,28.45,28.5,226074.0,28.46,28.5,28.45,28.5,226074.0
2024-11-22 12:45:00,28.5,28.5,28.48,28.49,118949.0,28.5,28.5,28.48,28.49,118949.0
2024-11-22 12:50:00,28.5,28.52,28.49,28.51,154767.0,28.5,28.52,28.49,28.51,154767.0
2024-11-22 12:55:00,28.5,28.52,28.49,28.5,64814.0,28.5,28.52,28.49,28.5,64814.0
2024-11-22 13:00:00,28.5,28.53,28.49,28.52,64202.0,28.5,28.53,28.49,28.52,64202.0
2024-11-22 13:05:00,28.52,28.53,28.51,28.53,51144.0,28.52,28.53,28.51,28.53,51144.0
2024-11-22 13:10:00,28.53,28.54,28.5,28.51,195416.0,28.53,28.54,28.5,28.51,195416.0
2024-11-22 13:15:00,28.51,28.52,28.49,28.52,59079.0,28.51,28.52,28.49,28.52,59079.0
2024-11-22 13:20:00,28.52,28.54,28.49,28.5,91515.0,28.52,28.54,28.49,28.5,91515.0
2024-11-22 13:25:00,28.5,28.51,28.49,28.5,78599.0,28.5,28.51,28.49,28.5,78599.0
2024-11-22 13:30:00,28.5,28.52,28.49,28.5,57374.0,28.5,28.52,28.49,28.5,57374.0
2024-11-22 13:35:00,28.5,28.51,28.49,28.5,36217.0,28.5,28.51,28.49,28.5,36217.0
2024-11-22 13:40:00,28.49,28.5,28.46,28.46,56924.0,28.49,28.5,28.46,28.46,56924.0
2024-11-22 13:45:00,28.46,28.52,28.46,28.51,74972.0,28.46,28.52,28.46,28.51,74972.0
2024-11-22 13:50:00,28.51,28.51,28.46,28.47,39716.0,28.51,28.51,28.46,28.47,39716.0
2024-11-22 13:55:00,28.46,28.51,28.46,28.5,90089.0,28.46,28.51,28.46,28.5,90089.0
2024-11-22 14:00:00,28.51,28.52,28.47,28.47,103500.0,28.51,28.52,28.47,28.47,103500.0
2024-11-22 14:05:00,28.47,28.49,28.47,28.48,48710.0,28.47,28.49,28.47,28.48,48710.0
2024-11-22 14:10:00,28.49,28.5,28.47,28.5,69221.0,28.49,28.5,28.47,28.5,69221.0
2024-11-22 14:15:00,28.5,28.51,28.47,28.49,57821.0,28.5,28.51,28.47,28.49,57821.0
2024-11-22 14:20:00,28.49,28.53,28.48,28.52,97711.0,28.49,28.53,28.48,28.52,97711.0
2024-11-22 14:25:00,28.52,28.53,28.49,28.51,225509.0,28.52,28.53,28.49,28.51,225509.0
2024-11-22 14:30:00,28.5,28.51,28.48,28.5,393048.0,28.5,28.51,28.48,28.5,393048.0
2024-11-22 14:35:00,28.5,28.5,28.46,28.46,85063.0,28.5,28.5,28.46,28.46,85063.0
2024-11-22 14:40:00,28.46,28.48,28.45,28.48,90865.0,28.46,28.48,28.45,28.48,90865.0
2024-11-22 14:45:00,28.47,28.48,28.45,28.46,62413.0,28.47,28.48,28.45,28.46,62413.0
2024-11-22 14:50:00,28.46,28.48,28.45,28.48,116509.0,28.46,28.48,28.45,28.48,116509.0
2024-11-22 14:55:00,28.48,28.5,28.47,28.49,52642.0,28.48,28.5,28.47,28.49,52642.0
2024-11-22 15:00:00,28.49,28.49,28.45,28.46,231735.0,28.49,28.49,28.45,28.46,231735.0
2024-11-22 15:05:00,28.46,28.49,28.46,28.48,61809.0,28.46,28.49,28.46,28.48,61809.0
2024-11-22 15:10:00,28.48,28.48,28.43,28.45,118251.0,28.48,28.48,28.43,28.45,118251.0
2024-11-22 15:15:00,28.45,28.47,28.44,28.47,112135.0,28.45,28.47,28.44,28.47,112135.0
2024-11-22 15:20:00,28.47,28.48,28.45,28.46,81098.0,28.47,28.48,28.45,28.46,81098.0
2024-11-22 15:25:00,28.45,28.5,28.44,28.49,359477.0,28.45,28.5,28.44,28.49,359477.0
2024-11-22 15:30:00,28.49,28.5,28.45,28.47,154868.0,28.49,28.5,28.45,28.47,154868.0
2024-11-22 15:35:00,28.47,28.49,28.46,28.47,70617.0,28.47,28.49,28.46,28.47,70617.0
2024-11-22 15:40:00,28.47,28.49,28.47,28.48,180642.0,28.47,28.49,28.47,28.48,180642.0
2024-11-22 15:45:00,28.48,28.48,28.45,28.46,175212.0,28.48,28.48,28.45,28.46,175212.0
2024-11-22 15:50:00,28.45,28.46,28.43,28.46,238064.0,28.45,28.46,28.43,28.46,238064.0
2024-11-22 15:55:00,28.45,28.46,28.44,28.46,547840.0,28.45,28.46,28.44,28.46,547840.0
2024-11-25 09:30:00,27.72,27.74,27.68,27.71,1054514.0,27.72,27.74,27.68,27.71,1054514.0
2024-11-25 09:35:00,27.7,27.73,27.58,27.71,871233.0,27.7,27.73,27.58,27.71,871233.0
2024-11-25 09:40:00,27.7,27.71,27.59,27.61,433831.0,27.7,27.71,27.59,27.61,433831.0
2024-11-25 09:45:00,27.61,27.72,27.59,27.72,504773.0,27.61,27.72,27.59,27.72,504773.0
2024-11-25 09:50:00,27.72,27.74,27.64,27.66,428223.0,27.72,27.74,27.64,27.66,428223.0
2024-11-25 09:55:00,27.66,27.66,27.62,27.64,511815.0,27.66,27.66,27.62,27.64,511815.0
2024-11-25 10:00:00,27.66,27.66,27.52,27.54,884938.0,27.66,27.66,27.52,27.54,884938.0
2024-11-25 10:05:00,27.54,27.63,27.53,27.58,616146.0,27.54,27.63,27.53,27.58,616146.0
2024-11-25 10:10:00,27.58,27.58,27.53,27.57,431374.0,27.58,27.58,27.53,27.57,431374.0
2024-11-25 10:15:00,27.57,27.63,27.56,27.6,590881.0,27.57,27.63,27.56,27.6,590881.0
2024-11-25 10:20:00,27.6,27.65,27.59,27.64,304048.0,27.6,27.65,27.59,27.64,304048.0
2024-11-25 10:25:00,27.64,27.67,27.61,27.63,481834.0,27.64,27.67,27.61,27.63,481834.0
2024-11-25 10:30:00,27.63,27.66,27.58,27.6,260816.0,27.63,27.66,27.58,27.6,260816.0
2024-11-25 10:35:00,27.6,27.62,27.57,27.57,212873.0,27.6,27.62,27.57,27.57,212873.0
2024-11-25 10:40:00,27.59,27.62,27.56,27.58,113489.0,27.59,27.62,27.56,27.58,113489.0
2024-11-25 10:45:00,27.58,27.6,27.52,27.53,1002192.0,27.58,27.6,27.52,27.53,1002192.0
2024-11-25 10:50:00,27.53,27.55,27.46,27.5,556373.0,27.53,27.55,27.46,27.5,556373.0
2024-11-25 10:55:00,27.5,27.5,27.4,27.44,778189.0,27.5,27.5,27.4,27.44,778189.0
2024-11-25 11:00:00,27.44,27.53,27.44,27.53,360356.0,27.44,27.53,27.44,27.53,360356.0
2024-11-25 11:05:00,27.52,27.53,27.49,27.51,118416.0,27.52,27.53,27.49,27.51,118416.0
2024-11-25 11:10:00,27.51,27.53,27.48,27.49,190093.0,27.51,27.53,27.48,27.49,190093.0
2024-11-25 11:15:00,27.48,27.52,27.46,27.5,339734.0,27.48,27.52,27.46,27.5,339734.0
2024-11-25 11:20:00,27.5,27.51,27.45,27.46,165955.0,27.5,27.51,27.45,27.46,165955.0
2024-11-25 11:25:00,27.45,27.49,27.45,27.48,128434.0,27.45,27.49,27.45,27.48,128434.0
2024-11-25 11:30:00,27.48,27.54,27.48,27.53,338191.0,27.48,27.54,27.48,27.53,338191.0
2024-11-25 11:35:00,27.53,27.58,27.5,27.55,422198.0,27.53,27.58,27.5,27.55,422198.0
2024-11-25 11:40:00,27.54,27.57,27.53,27.54,73868.0,27.54,27.57,27.53,27.54,73868.0
2024-11-25 11:45:00,27.54,27.55,27.48,27.49,154076.0,27.54,27.55,27.48,27.49,154076.0
2024-11-25 11:50:00,27.48,27.51,27.47,27.49,109098.0,27.48,27.51,27.47,27.49,109098.0
2024-11-25 11:55:00,27.5,27.5,27.47,27.48,104810.0,27.5,27.5,27.47,27.48,104810.0
2024-11-25 12:00:00,27.48,27.51,27.47,27.51,126564.0,27.48,27.51,27.47,27.51,126564.0
2024-11-25 12:05:00,27.51,27.53,27.49,27.5,44847.0,27.51,27.53,27.49,27.5,44847.0
2024-11-25 12:10:00,27.5,27.52,27.48,27.49,84881.0,27.5,27.52,27.48,27.49,84881.0
2024-11-25 12:15:00,27.49,27.49,27.45,27.47,113876.0,27.49,27.49,27.45,27.47,113876.0
2024-11-25 12:20:00,27.46,27.47,27.42,27.44,120469.0,27.46,27.47,27.42,27.44,120469.0
2024-11-25 12:25:00,27.44,27.45,27.42,27.43,43738.0,27.44,27.45,27.42,27.43,43738.0
2024-11-25 12:30:00,27.43,27.48,27.42,27.45,264124.0,27.43,27.48,27.42,27.45,264124.0
2024-11-25 12:35:00,27.46,27.47,27.43,27.44,170615.0,27.46,27.47,27.43,27.44,170615.0
2024-11-25 12:40:00,27.44,27.47,27.44,27.46,199782.0,27.44,27.47,27.44,27.46,199782.0
2024-11-25 12:45:00,27.46,27.48,27.45,27.46,73537.0,27.46,27.48,27.45,27.46,73537.0
2024-11-25 12:50:00,27.46,27.49,27.46,27.48,103537.0,27.46,27.49,27.46,27.48,103537.0
2024-11-25 12:55:00,27.49,27.5,27.48,27.49,90044.0,27.49,27.5,27.48,27.49,90044.0
2024-11-25 13:00:00,27.49,27.52,27.48,27.51,53459.0,27.49,27.52,27.48,27.51,53459.0
2024-11-25 13:05:00,27.51,27.52,27.48,27.49,118145.0,27.51,27.52,27.48,27.49,118145.0
2024-11-25 13:10:00,27.49,27.51,27.48,27.49,50887.0,27.49,27.51,27.48,27.49,50887.0
2024-11-25 13:15:00,27.5,27.52,27.49,27.49,121107.0,27.5,27.52,27.49,27.49,121107.0
2024-11-25 13:20:00,27.5,27.52,27.47,27.52,147457.0,27.5,27.52,27.47,27.52,147457.0
2024-11-25 13:25:00,27.53,27.56,27.52,27.55,69127.0,27.53,27.56,27.52,27.55,69127.0
2024-11-25 13:30:00,27.56,27.59,27.53,27.59,223657.0,27.56,27.59,27.53,27.59,223657.0
2024-11-25 13:35:00,27.59,27.62,27.57,27.6,292250.0,27.59,27.62,27.57,27.6,292250.0
2024-11-25 13:40:00,27.6,27.6,27.55,27.57,103979.0,27.6,27.6,27.55,27.57,103979.0
2024-11-25 13:45:00,27.57,27.59,27.55,27.56,99017.0,27.57,27.59,27.55,27.56,99017.0
2024-11-25 13:50:00,27.55,27.6,27.55,27.57,90501.0,27.55,27.6,27.55,27.57,90501.0
2024-11-25 13:55:00,27.57,27.6,27.56,27.58,108543.0,27.57,27.6,27.56,27.58,108543.0
2024-11-25 14:00:00,27.57,27.61,27.56,27.61,133864.0,27.57,27.61,27.56,27.61,133864.0
2024-11-25 14:05:00,27.61,27.61,27.59,27.6,119619.0,27.61,27.61,27.59,27.6,119619.0
2024-11-25 14:10:00,27.61,27.63,27.59,27.62,176856.0,27.61,27.63,27.59,27.62,176856.0
2024-11-25 14:15:00,27.62,27.63,27.61,27.62,68175.0,27.62,27.63,27.61,27.62,68175.0
2024-11-25 14:20:00,27.62,27.63,27.61,27.62,144807.0,27.62,27.63,27.61,27.62,144807.0
2024-11-25 14:25:00,27.62,27.64,27.61,27.63,127697.0,27.62,27.64,27.61,27.63,127697.0
2024-11-25 14:30:00,27.63,27.66,27.62,27.66,104228.0,27.63,27.66,27.62,27.66,104228.0
2024-11-25 14:35:00,27.66,27.66,27.61,27.63,67825.0,27.66,27.66,27.61,27.63,67825.0
2024-11-25 14:40:00,27.63,27.67,27.63,27.66,163977.0,27.63,27.67,27.63,27.66,163977.0
2024-11-25 14:45:00,27.66,27.67,27.63,27.64,72928.0,27.66,27.67,27.63,27.64,72928.0
2024-11-25 14:50:00,27.64,27.68,27.63,27.68,85109.0,27.64,27.68,27.63,27.68,85109.0
2024-11-25 14:55:00,27.68,27.68,27.67,27.68,68716.0,27.68,27.68,27.67,27.68,68716.0
2024-11-25 15:00:00,27.68,27.68,27.63,27.63,83404.0,27.68,27.68,27.63,27.63,83404.0
2024-11-25 15:05:00,27.63,27.65,27.6,27.64,101143.0,27.63,27.65,27.6,27.64,101143.0
2024-11-25 15:10:00,27.65,27.68,27.64,27.66,344463.0,27.65,27.68,27.64,27.66,344463.0
2024-11-25 15:15:00,27.66,27.68,27.65,27.68,68568.0,27.66,27.68,27.65,27.68,68568.0
2024-11-25 15:20:00,27.68,27.68,27.65,27.66,319963.0,27.68,27.68,27.65,27.66,319963.0
2024-11-25 15:25:00,27.66,27.66,27.63,27.64,79579.0,27.66,27.66,27.63,27.64,79579.0
2024-11-25 15:30:00,27.64,27.65,27.63,27.64,62766.0,27.64,27.65,27.63,27.64,62766.0
2024-11-25 15:35:00,27.64,27.65,27.62,27.65,161716.0,27.64,27.65,27.62,27.65,161716.0
2024-11-25 15:40:00,27.65,27.66,27.64,27.66,102279.0,27.65,27.66,27.64,27.66,102279.0
2024-11-25 15:45:00,27.66,27.66,27.64,27.64,106897.0,27.66,27.66,27.64,27.64,106897.0
2024-11-25 15:50:00,27.64,27.67,27.64,27.66,335737.0,27.64,27.67,27.64,27.66,335737.0
2024-11-25 15:55:00,27.66,27.67,27.62,27.63,869240.0,27.66,27.67,27.62,27.63,869240.0
2024-11-26 09:30:00,27.8,27.81,27.69,27.73,966467.0,27.8,27.81,27.69,27.73,966467.0
2024-11-26 09:35:00,27.72,27.76,27.69,27.7,266058.0,27.72,27.76,27.69,27.7,266058.0
2024-11-26 09:40:00,27.7,27.71,27.6,27.7,922828.0,27.7,27.71,27.6,27.7,922828.0
2024-11-26 09:45:00,27.7,27.72,27.65,27.7,107392.0,27.7,27.72,27.65,27.7,107392.0
2024-11-26 09:50:00,27.71,27.71,27.64,27.66,221286.0,27.71,27.71,27.64,27.66,221286.0
2024-11-26 09:55:00,27.66,27.69,27.66,27.68,104647.0,27.66,27.69,27.66,27.68,104647.0
2024-11-26 10:00:00,27.68,27.72,27.68,27.68,139944.0,27.68,27.72,27.68,27.68,139944.0
2024-11-26 10:05:00,27.68,27.73,27.68,27.7,162842.0,27.68,27.73,27.68,27.7,162842.0
2024-11-26 10:10:00,27.68,27.72,27.66,27.71,66357.0,27.68,27.72,27.66,27.71,66357.0
2024-11-26 10:15:00,27.71,27.73,27.69,27.72,113203.0,27.71,27.73,27.69,27.72,113203.0
2024-11-26 10:20:00,27.73,27.75,27.71,27.72,45088.0,27.73,27.75,27.71,27.72,45088.0
2024-11-26 10:25:00,27.72,27.75,27.71,27.73,63354.0,27.72,27.75,27.71,27.73,63354.0
2024-11-26 10:30:00,27.71,27.75,27.7,27.74,33092.0,27.71,27.75,27.7,27.74,33092.0
2024-11-26 10:35:00,27.74,27.8,27.73,27.79,108249.0,27.74,27.8,27.73,27.79,108249.0
2024-11-26 10:40:00,27.8,27.82,27.77,27.82,122741.0,27.8,27.82,27.77,27.82,122741.0
2024-11-26 10:45:00,27.82,27.83,27.8,27.8,142230.0,27.82,27.83,27.8,27.8,142230.0
2024-11-26 10:50:00,27.8,27.81,27.76,27.78,101802.0,27.8,27.81,27.76,27.78,101802.0
2024-11-26 10:55:00,27.77,27.79,27.76,27.78,50184.0,27.77,27.79,27.76,27.78,50184.0
2024-11-26 11:00:00,27.78,27.78,27.75,27.77,125613.0,27.78,27.78,27.75,27.77,125613.0
2024-11-26 11:05:00,27.76,27.78,27.75,27.76,38599.0,27.76,27.78,27.75,27.76,38599.0
2024-11-26 11:10:00,27.77,27.79,27.75,27.76,103214.0,27.77,27.79,27.75,27.76,103214.0
2024-11-26 11:15:00,27.77,27.79,27.75,27.77,82351.0,27.77,27.79,27.75,27.77,82351.0
2024-11-26 11:20:00,27.76,27.77,27.73,27.74,277058.0,27.76,27.77,27.73,27.74,277058.0
2024-11-26 11:25:00,27.74,27.77,27.71,27.73,115314.0,27.74,27.77,27.71,27.73,115314.0
2024-11-26 11:30:00,27.74,27.78,27.74,27.75,124282.0,27.74,27.78,27.74,27.75,124282.0
2024-11-26 11:35:00,27.75,27.79,27.74,27.78,62378.0,27.75,27.79,27.74,27.78,62378.0
2024-11-26 11:40:00,27.78,27.79,27.77,27.78,16956.0,27.78,27.79,27.77,27.78,16956.0
2024-11-26 11:45:00,27.77,27.8,27.77,27.8,59070.0,27.77,27.8,27.77,27.8,59070.0
2024-11-26 11:50:00,27.8,27.83,27.78,27.82,103994.0,27.8,27.83,27.78,27.82,103994.0
2024-11-26 11:55:00,27.82,27.83,27.79,27.8,41580.0,27.82,27.83,27.79,27.8,41580.0
2024-11-26 12:00:00,27.79,27.79,27.76,27.76,86583.0,27.79,27.79,27.76,27.76,86583.0
2024-11-26 12:05:00,27.77,27.77,27.73,27.74,115374.0,27.77,27.77,27.73,27.74,115374.0
2024-11-26 12:10:00,27.74,27.76,27.71,27.72,46310.0,27.74,27.76,27.71,27.72,46310.0
2024-11-26 12:15:00,27.72,27.75,27.71,27.73,69031.0,27.72,27.75,27.71,27.73,69031.0
2024-11-26 12:20:00,27.73,27.74,27.71,27.73,66775.0,27.73,27.74,27.71,27.73,66775.0
2024-11-26 12:25:00,27.73,27.76,27.72,27.75,45813.0,27.73,27.76,27.72,27.75,45813.0
2024-11-26 12:30:00,27.75,27.77,27.74,27.76,41916.0,27.75,27.77,27.74,27.76,41916.0
2024-11-26 12:35:00,27.76,27.77,27.75,27.75,11037.0,27.76,27.77,27.75,27.75,11037.0
2024-11-26 12:40:00,27.75,27.78,27.75,27.78,102099.0,27.75,27.78,27.75,27.78,102099.0
2024-11-26 12:45:00,27.77,27.78,27.76,27.78,55555.0,27.77,27.78,27.76,27.78,55555.0
2024-11-26 12:50:00,27.77,27.78,27.77,27.77,26890.0,27.77,27.78,27.77,27.77,26890.0
2024-11-26 12:55:00,27.77,27.77,27.75,27.75,49615.0,27.77,27.77,27.75,27.75,49615.0
2024-11-26 13:00:00,27.75,27.75,27.71,27.71,61033.0,27.75,27.75,27.71,27.71,61033.0
2024-11-26 13:05:00,27.71,27.72,27.7,27.71,46904.0,27.71,27.72,27.7,27.71,46904.0
2024-11-26 13:10:00,27.7,27.71,27.66,27.67,142602.0,27.7,27.71,27.66,27.67,142602.0
2024-11-26 13:15:00,27.67,27.7,27.66,27.67,102009.0,27.67,27.7,27.66,27.67,102009.0
2024-11-26 13:20:00,27.67,27.7,27.66,27.67,42224.0,27.67,27.7,27.66,27.67,42224.0
2024-11-26 13:25:00,27.66,27.67,27.65,27.66,68642.0,27.66,27.67,27.65,27.66,68642.0
2024-11-26 13:30:00,27.66,27.66,27.63,27.63,60877.0,27.66,27.66,27.63,27.63,60877.0
2024-11-26 13:35:00,27.63,27.65,27.62,27.64,97676.0,27.63,27.65,27.62,27.64,97676.0
2024-11-26 13:40:00,27.64,27.67,27.63,27.66,25257.0,27.64,27.67,27.63,27.66,25257.0
2024-11-26 13:45:00,27.66,27.68,27.65,27.66,72572.0,27.66,27.68,27.65,27.66,72572.0
2024-11-26 13:50:00,27.67,27.68,27.66,27.68,22327.0,27.67,27.68,27.66,27.68,22327.0
2024-11-26 13:55:00,27.67,27.68,27.66,27.67,40297.0,27.67,27.68,27.66,27.67,40297.0
2024-11-26 14:00:00,27.67,27.72,27.67,27.71,120933.0,27.67,27.72,27.67,27.71,120933.0
2024-11-26 14:05:00,27.71,27.72,27.7,27.71,53577.0,27.71,27.72,27.7,27.71,53577.0
2024-11-26 14:10:00,27.71,27.75,27.7,27.73,66069.0,27.71,27.75,27.7,27.73,66069.0
2024-11-26 14:15:00,27.73,27.75,27.72,27.72,43283.0,27.73,27.75,27.72,27.72,43283.0
2024-11-26 14:20:00,27.72,27.73,27.71,27.71,54606.0,27.72,27.73,27.71,27.71,54606.0
2024-11-26 14:25:00,27.71,27.74,27.7,27.73,81395.0,27.71,27.74,27.7,27.73,81395.0
2024-11-26 14:30:00,27.73,27.77,27.73,27.76,51306.0,27.73,27.77,27.73,27.76,51306.0
2024-11-26 14:35:00,27.77,27.77,27.75,27.76,52453.0,27.77,27.77,27.75,27.76,52453.0
2024-11-26 14:40:00,27.75,27.77,27.75,27.76,33593.0,27.75,27.77,27.75,27.76,33593.0
2024-11-26 14:45:00,27.77,27.79,27.77,27.79,55418.0,27.77,27.79,27.77,27.79,55418.0
2024-11-26 14:50:00,27.79,27.8,27.78,27.78,18025.0,27.79,27.8,27.78,27.78,18025.0
2024-11-26 14:55:00,27.79,27.79,27.77,27.78,54696.0,27.79,27.79,27.77,27.78,54696.0
2024-11-26 15:00:00,27.78,27.79,27.77,27.79,35636.0,27.78,27.79,27.77,27.79,35636.0
2024-11-26 15:05:00,27.79,27.81,27.78,27.8,40662.0,27.79,27.81,27.78,27.8,40662.0
2024-11-26 15:10:00,27.81,27.81,27.79,27.8,35223.0,27.81,27.81,27.79,27.8,35223.0
2024-11-26 15:15:00,27.8,27.8,27.78,27.79,30964.0,27.8,27.8,27.78,27.79,30964.0
2024-11-26 15:20:00,27.79,27.79,27.76,27.77,74236.0,27.79,27.79,27.76,27.77,74236.0
2024-11-26 15:25:00,27.77,27.77,27.75,27.76,85529.0,27.77,27.77,27.75,27.76,85529.0
2024-11-26 15:30:00,27.77,27.79,27.76,27.78,40084.0,27.77,27.79,27.76,27.78,40084.0
2024-11-26 15:35:00,27.79,27.8,27.78,27.79,43202.0,27.79,27.8,27.78,27.79,43202.0
2024-11-26 15:40:00,27.8,27.81,27.79,27.8,68697.0,27.8,27.81,27.79,27.8,68697.0
2024-11-26 15:45:00,27.8,27.81,27.79,27.8,393914.0,27.8,27.81,27.79,27.8,393914.0
2024-11-26 15:50:00,27.8,27.82,27.79,27.81,162165.0,27.8,27.82,27.79,27.81,162165.0
2024-11-26 15:55:00,27.81,27.82,27.79,27.79,466940.0,27.81,27.82,27.79,27.79,466940.0
2024-11-27 09:30:00,27.75,27.82,27.71,27.81,469725.0,27.75,27.82,27.71,27.81,469725.0
2024-11-27 09:35:00,27.82,27.83,27.78,27.78,202059.0,27.82,27.83,27.78,27.78,202059.0
2024-11-27 09:40:00,27.79,27.84,27.77,27.84,317806.0,27.79,27.84,27.77,27.84,317806.0
2024-11-27 09:45:00,27.83,27.83,27.77,27.77,105480.0,27.83,27.83,27.77,27.77,105480.0
2024-11-27 09:50:00,27.77,27.78,27.7,27.71,143451.0,27.77,27.78,27.7,27.71,143451.0
2024-11-27 09:55:00,27.71,27.76,27.7,27.74,201710.0,27.71,27.76,27.7,27.74,201710.0
2024-11-27 10:00:00,27.73,27.74,27.58,27.61,642237.0,27.73,27.74,27.58,27.61,642237.0
2024-11-27 10:05:00,27.6,27.65,27.54,27.58,519910.0,27.6,27.65,27.54,27.58,519910.0
2024-11-27 10:10:00,27.58,27.59,27.5,27.51,350172.0,27.58,27.59,27.5,27.51,350172.0
2024-11-27 10:15:00,27.51,27.52,27.44,27.51,397861.0,27.51,27.52,27.44,27.51,397861.0
2024-11-27 10:20:00,27.52,27.55,27.5,27.53,208392.0,27.52,27.55,27.5,27.53,208392.0
2024-11-27 10:25:00,27.53,27.58,27.51,27.53,259135.0,27.53,27.58,27.51,27.53,259135.0
2024-11-27 10:30:00,27.53,27.53,27.45,27.46,3336026.0,27.53,27.53,27.45,27.46,3336026.0
2024-11-27 10:35:00,27.46,27.49,27.43,27.45,316225.0,27.46,27.49,27.43,27.45,316225.0
2024-11-27 10:40:00,27.44,27.5,27.44,27.47,139419.0,27.44,27.5,27.44,27.47,139419.0
2024-11-27 10:45:00,27.47,27.53,27.46,27.53,204249.0,27.47,27.53,27.46,27.53,204249.0
2024-11-27 10:50:00,27.53,27.55,27.51,27.52,506332.0,27.53,27.55,27.51,27.52,506332.0
2024-11-27 10:55:00,27.51,27.53,27.43,27.43,285151.0,27.51,27.53,27.43,27.43,285151.0
2024-11-27 11:00:00,27.43,27.5,27.38,27.45,696906.0,27.43,27.5,27.38,27.45,696906.0
2024-11-27 11:05:00,27.46,27.51,27.44,27.5,308299.0,27.46,27.51,27.44,27.5,308299.0
2024-11-27 11:10:00,27.49,27.49,27.44,27.45,459329.0,27.49,27.49,27.44,27.45,459329.0
2024-11-27 11:15:00,27.46,27.49,27.45,27.48,129966.0,27.46,27.49,27.45,27.48,129966.0
2024-11-27 11:20:00,27.48,27.48,27.44,27.46,163606.0,27.48,27.48,27.44,27.46,163606.0
2024-11-27 11:25:00,27.46,27.49,27.45,27.47,206503.0,27.46,27.49,27.45,27.47,206503.0
2024-11-27 11:30:00,27.46,27.47,27.41,27.43,317857.0,27.46,27.47,27.41,27.43,317857.0
2024-11-27 11:35:00,27.43,27.47,27.42,27.46,244405.0,27.43,27.47,27.42,27.46,244405.0
2024-11-27 11:40:00,27.46,27.53,27.45,27.52,177338.0,27.46,27.53,27.45,27.52,177338.0
2024-11-27 11:45:00,27.51,27.52,27.49,27.49,196407.0,27.51,27.52,27.49,27.49,196407.0
2024-11-27 11:50:00,27.48,27.49,27.41,27.43,275973.0,27.48,27.49,27.41,27.43,275973.0
2024-11-27 11:55:00,27.43,27.44,27.39,27.39,154962.0,27.43,27.44,27.39,27.39,154962.0
2024-11-27 12:00:00,27.4,27.41,27.31,27.38,695078.0,27.4,27.41,27.31,27.38,695078.0
2024-11-27 12:05:00,27.39,27.42,27.36,27.37,200332.0,27.39,27.42,27.36,27.37,200332.0
2024-11-27 12:10:00,27.38,27.42,27.38,27.4,386436.0,27.38,27.42,27.38,27.4,386436.0
2024-11-27 12:15:00,27.4,27.44,27.38,27.44,150298.0,27.4,27.44,27.38,27.44,150298.0
2024-11-27 12:20:00,27.44,27.45,27.43,27.44,41398.0,27.44,27.45,27.43,27.44,41398.0
2024-11-27 12:25:00,27.44,27.46,27.43,27.44,58924.0,27.44,27.46,27.43,27.44,58924.0
2024-11-27 12:30:00,27.44,27.45,27.41,27.42,35604.0,27.44,27.45,27.41,27.42,35604.0
2024-11-27 12:35:00,27.42,27.44,27.38,27.39,161660.0,27.42,27.44,27.38,27.39,161660.0
2024-11-27 12:40:00,27.39,27.42,27.39,27.39,284995.0,27.39,27.42,27.39,27.39,284995.0
2024-11-27 12:45:00,27.39,27.42,27.38,27.41,113166.0,27.39,27.42,27.38,27.41,113166.0
2024-11-27 12:50:00,27.41,27.42,27.38,27.4,91737.0,27.41,27.42,27.38,27.4,91737.0
2024-11-27 12:55:00,27.39,27.41,27.37,27.39,64492.0,27.39,27.41,27.37,27.39,64492.0
2024-11-27 13:00:00,27.38,27.4,27.37,27.39,370836.0,27.38,27.4,27.37,27.39,370836.0
2024-11-27 13:05:00,27.38,27.4,27.37,27.39,689450.0,27.38,27.4,27.37,27.39,689450.0
2024-11-27 13:10:00,27.39,27.41,27.36,27.36,72462.0,27.39,27.41,27.36,27.36,72462.0
2024-11-27 13:15:00,27.37,27.43,27.37,27.43,103207.0,27.37,27.43,27.37,27.43,103207.0
2024-11-27 13:20:00,27.42,27.43,27.4,27.42,66865.0,27.42,27.43,27.4,27.42,66865.0
2024-11-27 13:25:00,27.43,27.45,27.42,27.44,40546.0,27.43,27.45,27.42,27.44,40546.0
2024-11-27 13:30:00,27.43,27.44,27.41,27.41,123562.0,27.43,27.44,27.41,27.41,123562.0
2024-11-27 13:35:00,27.42,27.44,27.41,27.44,39733.0,27.42,27.44,27.41,27.44,39733.0
2024-11-27 13:40:00,27.43,27.45,27.41,27.42,75930.0,27.43,27.45,27.41,27.42,75930.0
2024-11-27 13:45:00,27.42,27.45,27.42,27.42,79944.0,27.42,27.45,27.42,27.42,79944.0
2024-11-27 13:50:00,27.42,27.43,27.41,27.43,34510.0,27.42,27.43,27.41,27.43,34510.0
2024-11-27 13:55:00,27.43,27.43,27.4,27.41,38064.0,27.43,27.43,27.4,27.41,38064.0
2024-11-27 14:00:00,27.41,27.42,27.39,27.39,76348.0,27.41,27.42,27.39,27.39,76348.0
2024-11-27 14:05:00,27.39,27.43,27.39,27.42,112645.0,27.39,27.43,27.39,27.42,112645.0
2024-11-27 14:10:00,27.41,27.42,27.41,27.42,27925.0,27.41,27.42,27.41,27.42,27925.0
2024-11-27 14:15:00,27.41,27.42,27.39,27.42,61860.0,27.41,27.42,27.39,27.42,61860.0
2024-11-27 14:20:00,27.41,27.42,27.38,27.39,28534.0,27.41,27.42,27.38,27.39,28534.0
2024-11-27 14:25:00,27.4,27.4,27.35,27.37,92417.0,27.4,27.4,27.35,27.37,92417.0
2024-11-27 14:30:00,27.37,27.37,27.35,27.35,71641.0,27.37,27.37,27.35,27.35,71641.0
2024-11-27 14:35:00,27.35,27.38,27.33,27.38,173337.0,27.35,27.38,27.33,27.38,173337.0
2024-11-27 14:40:00,27.37,27.38,27.35,27.37,56485.0,27.37,27.38,27.35,27.37,56485.0
2024-11-27 14:45:00,27.37,27.38,27.36,27.36,50992.0,27.37,27.38,27.36,27.36,50992.0
2024-11-27 14:50:00,27.37,27.39,27.36,27.39,46068.0,27.37,27.39,27.36,27.39,46068.0
2024-11-27 14:55:00,27.39,27.4,27.36,27.38,91977.0,27.39,27.4,27.36,27.38,91977.0
2024-11-27 15:00:00,27.37,27.38,27.35,27.38,80664.0,27.37,27.38,27.35,27.38,80664.0
2024-11-27 15:05:00,27.38,27.41,27.37,27.41,168093.0,27.38,27.41,27.37,27.41,168093.0
2024-11-27 15:10:00,27.4,27.41,27.38,27.41,160209.0,27.4,27.41,27.38,27.41,160209.0
2024-11-27 15:15:00,27.41,27.41,27.39,27.41,94315.0,27.41,27.41,27.39,27.41,94315.0
2024-11-27 15:20:00,27.41,27.42,27.4,27.41,63465.0,27.41,27.42,27.4,27.41,63465.0
2024-11-27 15:25:00,27.41,27.42,27.39,27.39,44438.0,27.41,27.42,27.39,27.39,44438.0
2024-11-27 15:30:00,27.39,27.41,27.39,27.41,65183.0,27.39,27.41,27.39,27.41,65183.0
2024-11-27 15:35:00,27.41,27.43,27.4,27.43,256390.0,27.41,27.43,27.4,27.43,256390.0
2024-11-27 15:40:00,27.43,27.43,27.41,27.43,148068.0,27.43,27.43,27.41,27.43,148068.0
2024-11-27 15:45:00,27.43,27.45,27.42,27.45,222300.0,27.43,27.45,27.42,27.45,222300.0
2024-11-27 15:50:00,27.45,27.45,27.43,27.43,285172.0,27.45,27.45,27.43,27.43,285172.0
2024-11-27 15:55:00,27.44,27.45,27.43,27.45,478880.0,27.44,27.45,27.43,27.45,478880.0
2024-11-29 09:30:00,27.97,27.98,27.92,27.94,974241.0,27.97,27.98,27.92,27.94,974241.0
2024-11-29 09:35:00,27.95,27.97,27.9,27.93,681291.0,27.95,27.97,27.9,27.93,681291.0
2024-11-29 09:40:00,27.92,27.95,27.84,27.86,312498.0,27.92,27.95,27.84,27.86,312498.0
2024-11-29 09:45:00,27.87,27.9,27.81,27.89,283555.0,27.87,27.9,27.81,27.89,283555.0
2024-11-29 09:50:00,27.89,27.95,27.89,27.94,323418.0,27.89,27.95,27.89,27.94,323418.0
2024-11-29 09:55:00,27.94,27.97,27.9,27.9,376788.0,27.94,27.97,27.9,27.9,376788.0
2024-11-29 10:00:00,27.91,27.91,27.86,27.9,237510.0,27.91,27.91,27.86,27.9,237510.0
2024-11-29 10:05:00,27.9,27.92,27.87,27.89,358282.0,27.9,27.92,27.87,27.89,358282.0
2024-11-29 10:10:00,27.89,27.97,27.88,27.95,119323.0,27.89,27.97,27.88,27.95,119323.0
2024-11-29 10:15:00,27.95,27.99,27.94,27.99,329611.0,27.95,27.99,27.94,27.99,329611.0
2024-11-29 10:20:00,27.99,27.99,27.95,27.95,97425.0,27.99,27.99,27.95,27.95,97425.0
2024-11-29 10:25:00,27.96,27.96,27.9,27.91,217427.0,27.96,27.96,27.9,27.91,217427.0
2024-11-29 10:30:00,27.91,27.94,27.88,27.92,130207.0,27.91,27.94,27.88,27.92,130207.0
2024-11-29 10:35:00,27.93,27.94,27.91,27.93,84161.0,27.93,27.94,27.91,27.93,84161.0
2024-11-29 10:40:00,27.93,27.94,27.92,27.92,94908.0,27.93,27.94,27.92,27.92,94908.0
2024-11-29 10:45:00,27.92,27.93,27.9,27.91,104572.0,27.92,27.93,27.9,27.91,104572.0
2024-11-29 10:50:00,27.91,27.94,27.9,27.92,139474.0,27.91,27.94,27.9,27.92,139474.0
2024-11-29 10:55:00,27.92,27.96,27.9,27.96,84152.0,27.92,27.96,27.9,27.96,84152.0
2024-11-29 11:00:00,27.97,28.02,27.96,27.98,247317.0,27.97,28.02,27.96,27.98,247317.0
2024-11-29 11:05:00,27.97,28.0,27.93,27.94,191819.0,27.97,28.0,27.93,27.94,191819.0
2024-11-29 11:10:00,27.94,27.98,27.93,27.98,60470.0,27.94,27.98,27.93,27.98,60470.0
2024-11-29 11:15:00,27.98,27.99,27.96,27.99,206161.0,27.98,27.99,27.96,27.99,206161.0
2024-11-29 11:20:00,27.99,27.99,27.96,27.99,76909.0,27.99,27.99,27.96,27.99,76909.0
2024-11-29 11:25:00,27.99,28.0,27.97,27.99,94609.0,27.99,28.0,27.97,27.99,94609.0
2024-11-29 11:30:00,27.98,27.99,27.96,27.99,139670.0,27.98,27.99,27.96,27.99,139670.0
2024-11-29 11:35:00,27.99,28.0,27.97,27.99,56512.0,27.99,28.0,27.97,27.99,56512.0
2024-11-29 11:40:00,27.98,28.0,27.96,27.97,90262.0,27.98,28.0,27.96,27.97,90262.0
2024-11-29 11:45:00,27.97,27.98,27.96,27.98,329916.0,27.97,27.98,27.96,27.98,329916.0
2024-11-29 11:50:00,27.98,27.98,27.94,27.96,78264.0,27.98,27.98,27.94,27.96,78264.0
2024-11-29 11:55:00,27.96,27.98,27.95,27.97,43381.0,27.96,27.98,27.95,27.97,43381.0
2024-11-29 12:00:00,27.97,27.98,27.94,27.94,81029.0,27.97,27.98,27.94,27.94,81029.0
2024-11-29 12:05:00,27.94,27.95,27.92,27.92,86220.0,27.94,27.95,27.92,27.92,86220.0
2024-11-29 12:10:00,27.92,27.92,27.89,27.9,110303.0,27.92,27.92,27.89,27.9,110303.0
2024-11-29 12:15:00,27.89,27.93,27.89,27.91,189038.0,27.89,27.93,27.89,27.91,189038.0
2024-11-29 12:20:00,27.9,27.91,27.88,27.89,92631.0,27.9,27.91,27.88,27.89,92631.0
2024-11-29 12:25:00,27.89,27.9,27.88,27.89,105236.0,27.89,27.9,27.88,27.89,105236.0
2024-11-29 12:30:00,27.89,27.9,27.87,27.89,73453.0,27.89,27.9,27.87,27.89,73453.0
2024-11-29 12:35:00,27.89,27.91,27.88,27.9,186858.0,27.89,27.91,27.88,27.9,186858.0
2024-11-29 12:40:00,27.91,27.92,27.9,27.91,157744.0,27.91,27.92,27.9,27.91,157744.0
2024-11-29 12:45:00,27.91,27.93,27.9,27.93,216016.0,27.91,27.93,27.9,27.93,216016.0
2024-11-29 12:50:00,27.93,27.93,27.9,27.93,219249.0,27.93,27.93,27.9,27.93,219249.0
2024-11-29 12:55:00,27.92,27.93,27.91,27.92,361105.0,27.92,27.93,27.91,27.92,361105.0
2024-12-02 09:30:00,27.85,27.86,27.8,27.85,535087.0,27.85,27.86,27.8,27.85,535087.0
2024-12-02 09:35:00,27.84,27.84,27.78,27.79,453245.0,27.84,27.84,27.78,27.79,453245.0
2024-12-02 09:40:00,27.79,27.82,27.78,27.8,152555.0,27.79,27.82,27.78,27.8,152555.0
2024-12-02 09:45:00,27.8,27.8,27.75,27.79,244497.0,27.8,27.8,27.75,27.79,244497.0
2024-12-02 09:50:00,27.8,27.82,27.77,27.79,314533.0,27.8,27.82,27.77,27.79,314533.0
2024-12-02 09:55:00,27.8,27.81,27.77,27.79,143075.0,27.8,27.81,27.77,27.79,143075.0
2024-12-02 10:00:00,27.78,27.79,27.72,27.76,477856.0,27.78,27.79,27.72,27.76,477856.0
2024-12-02 10:05:00,27.76,27.82,27.75,27.75,384301.0,27.76,27.82,27.75,27.75,384301.0
2024-12-02 10:10:00,27.76,27.77,27.73,27.74,52866.0,27.76,27.77,27.73,27.74,52866.0
2024-12-02 10:15:00,27.74,27.77,27.73,27.77,41034.0,27.74,27.77,27.73,27.77,41034.0
2024-12-02 10:20:00,27.77,27.84,27.77,27.8,96018.0,27.77,27.84,27.77,27.8,96018.0
2024-12-02 10:25:00,27.8,27.8,27.76,27.78,50335.0,27.8,27.8,27.76,27.78,50335.0
2024-12-02 10:30:00,27.77,27.77,27.7,27.72,132819.0,27.77,27.77,27.7,27.72,132819.0
2024-12-02 10:35:00,27.72,27.73,27.7,27.71,109519.0,27.72,27.73,27.7,27.71,109519.0
2024-12-02 10:40:00,27.71,27.74,27.7,27.71,55874.0,27.71,27.74,27.7,27.71,55874.0
2024-12-02 10:45:00,27.7,27.71,27.65,27.68,130176.0,27.7,27.71,27.65,27.68,130176.0
2024-12-02 10:50:00,27.68,27.7,27.67,27.68,89635.0,27.68,27.7,27.67,27.68,89635.0
2024-12-02 10:55:00,27.67,27.69,27.65,27.66,96325.0,27.67,27.69,27.65,27.66,96325.0
2024-12-02 11:00:00,27.66,27.66,27.61,27.64,293085.0,27.66,27.66,27.61,27.64,293085.0
2024-12-02 11:05:00,27.64,27.67,27.63,27.67,149132.0,27.64,27.67,27.63,27.67,149132.0
2024-12-02 11:10:00,27.68,27.69,27.65,27.67,61842.0,27.68,27.69,27.65,27.67,61842.0
2024-12-02 11:15:00,27.67,27.72,27.66,27.71,102410.0,27.67,27.72,27.66,27.71,102410.0
2024-12-02 11:20:00,27.72,27.74,27.71,27.73,80990.0,27.72,27.74,27.71,27.73,80990.0
2024-12-02 11:25:00,27.73,27.74,27.7,27.72,221884.0,27.73,27.74,27.7,27.72,221884.0
2024-12-02 11:30:00,27.73,27.75,27.72,27.73,128105.0,27.73,27.75,27.72,27.73,128105.0
2024-12-02 11:35:00,27.74,27.74,27.7,27.73,74742.0,27.74,27.74,27.7,27.73,74742.0
2024-12-02 11:40:00,27.74,27.75,27.72,27.74,55110.0,27.74,27.75,27.72,27.74,55110.0
2024-12-02 11:45:00,27.73,27.77,27.72,27.77,52679.0,27.73,27.77,27.72,27.77,52679.0
2024-12-02 11:50:00,27.77,27.78,27.76,27.76,55920.0,27.77,27.78,27.76,27.76,55920.0
2024-12-02 11:55:00,27.76,27.77,27.74,27.76,96866.0,27.76,27.77,27.74,27.76,96866.0
2024-12-02 12:00:00,27.76,27.77,27.73,27.74,95429.0,27.76,27.77,27.73,27.74,95429.0
2024-12-02 12:05:00,27.74,27.76,27.73,27.75,113393.0,27.74,27.76,27.73,27.75,113393.0
2024-12-02 12:10:00,27.74,27.78,27.74,27.77,80930.0,27.74,27.78,27.74,27.77,80930.0
2024-12-02 12:15:00,27.77,27.8,27.76,27.79,79257.0,27.77,27.8,27.76,27.79,79257.0
2024-12-02 12:20:00,27.79,27.79,27.77,27.78,22285.0,27.79,27.79,27.77,27.78,22285.0
2024-12-02 12:25:00,27.78,27.78,27.74,27.76,58699.0,27.78,27.78,27.74,27.76,58699.0
2024-12-02 12:30:00,27.75,27.76,27.72,27.73,34739.0,27.75,27.76,27.72,27.73,34739.0
2024-12-02 12:35:00,27.73,27.75,27.73,27.74,92039.0,27.73,27.75,27.73,27.74,92039.0
2024-12-02 12:40:00,27.74,27.76,27.73,27.75,123946.0,27.74,27.76,27.73,27.75,123946.0
2024-12-02 12:45:00,27.75,27.76,27.72,27.73,80635.0,27.75,27.76,27.72,27.73,80635.0
2024-12-02 12:50:00,27.73,27.74,27.71,27.72,45407.0,27.73,27.74,27.71,27.72,45407.0
2024-12-02 12:55:00,27.71,27.73,27.71,27.73,100584.0,27.71,27.73,27.71,27.73,100584.0
2024-12-02 13:00:00,27.73,27.73,27.71,27.72,46156.0,27.73,27.73,27.71,27.72,46156.0
2024-12-02 13:05:00,27.72,27.72,27.7,27.71,78078.0,27.72,27.72,27.7,27.71,78078.0
2024-12-02 13:10:00,27.71,27.73,27.7,27.73,56885.0,27.71,27.73,27.7,27.73,56885.0
2024-12-02 13:15:00,27.73,27.73,27.7,27.71,32568.0,27.73,27.73,27.7,27.71,32568.0
2024-12-02 13:20:00,27.71,27.74,27.7,27.71,113221.0,27.71,27.74,27.7,27.71,113221.0
2024-12-02 13:25:00,27.7,27.74,27.7,27.73,34839.0,27.7,27.74,27.7,27.73,34839.0
2024-12-02 13:30:00,27.73,27.74,27.72,27.73,47915.0,27.73,27.74,27.72,27.73,47915.0
2024-12-02 13:35:00,27.72,27.73,27.7,27.72,63977.0,27.72,27.73,27.7,27.72,63977.0
2024-12-02 13:40:00,27.71,27.72,27.7,27.71,18971.0,27.71,27.72,27.7,27.71,18971.0
2024-12-02 13:45:00,27.71,27.74,27.7,27.71,76818.0,27.71,27.74,27.7,27.71,76818.0
2024-12-02 13:50:00,27.72,27.75,27.72,27.75,28956.0,27.72,27.75,27.72,27.75,28956.0
2024-12-02 13:55:00,27.74,27.75,27.72,27.72,37163.0,27.74,27.75,27.72,27.72,37163.0
2024-12-02 14:00:00,27.72,27.74,27.71,27.73,58117.0,27.72,27.74,27.71,27.73,58117.0
2024-12-02 14:05:00,27.73,27.73,27.7,27.7,31234.0,27.73,27.73,27.7,27.7,31234.0
2024-12-02 14:10:00,27.7,27.73,27.69,27.72,98810.0,27.7,27.73,27.69,27.72,98810.0
2024-12-02 14:15:00,27.73,27.73,27.7,27.71,268526.0,27.73,27.73,27.7,27.71,268526.0
2024-12-02 14:20:00,27.71,27.73,27.7,27.73,42651.0,27.71,27.73,27.7,27.73,42651.0
2024-12-02 14:25:00,27.73,27.74,27.71,27.72,73524.0,27.73,27.74,27.71,27.72,73524.0
2024-12-02 14:30:00,27.72,27.74,27.72,27.73,38097.0,27.72,27.74,27.72,27.73,38097.0
2024-12-02 14:35:00,27.74,27.74,27.72,27.73,9436.0,27.74,27.74,27.72,27.73,9436.0
2024-12-02 14:40:00,27.73,27.74,27.72,27.74,58620.0,27.73,27.74,27.72,27.74,58620.0
2024-12-02 14:45:00,27.74,27.74,27.71,27.72,87680.0,27.74,27.74,27.71,27.72,87680.0
2024-12-02 14:50:00,27.71,27.72,27.68,27.7,125937.0,27.71,27.72,27.68,27.7,125937.0
2024-12-02 14:55:00,27.7,27.7,27.69,27.7,53656.0,27.7,27.7,27.69,27.7,53656.0
2024-12-02 15:00:00,27.69,27.7,27.68,27.69,64921.0,27.69,27.7,27.68,27.69,64921.0
2024-12-02 15:05:00,27.7,27.71,27.69,27.71,101244.0,27.7,27.71,27.69,27.71,101244.0
2024-12-02 15:10:00,27.71,27.71,27.69,27.7,119923.0,27.71,27.71,27.69,27.7,119923.0
2024-12-02 15:15:00,27.71,27.78,27.7,27.77,229632.0,27.71,27.78,27.7,27.77,229632.0
2024-12-02 15:20:00,27.78,27.8,27.77,27.79,125141.0,27.78,27.8,27.77,27.79,125141.0
2024-12-02 15:25:00,27.79,27.82,27.78,27.82,62663.0,27.79,27.82,27.78,27.82,62663.0
2024-12-02 15:30:00,27.82,27.85,27.81,27.84,73356.0,27.82,27.85,27.81,27.84,73356.0
2024-12-02 15:35:00,27.84,27.85,27.83,27.84,141564.0,27.84,27.85,27.83,27.84,141564.0
2024-12-02 15:40:00,27.85,27.86,27.84,27.85,131406.0,27.85,27.86,27.84,27.85,131406.0
2024-12-02 15:45:00,27.85,27.87,27.84,27.84,162794.0,27.85,27.87,27.84,27.84,162794.0
2024-12-02 15:50:00,27.85,27.85,27.82,27.82,110553.0,27.85,27.85,27.82,27.82,110553.0
2024-12-02 15:55:00,27.83,27.83,27.78,27.79,313948.0,27.83,27.83,27.78,27.79,313948.0
2024-12-03 09:30:00,28.23,28.27,28.22,28.23,391951.0,28.23,28.27,28.22,28.23,391951.0
2024-12-03 09:35:00,28.23,28.23,28.11,28.15,247671.0,28.23,28.23,28.11,28.15,247671.0
2024-12-03 09:40:00,28.15,28.21,28.14,28.19,413628.0,28.15,28.21,28.14,28.19,413628.0
2024-12-03 09:45:00,28.19,28.19,28.14,28.14,145292.0,28.19,28.19,28.14,28.14,145292.0
2024-12-03 09:50:00,28.15,28.16,28.1,28.13,128689.0,28.15,28.16,28.1,28.13,128689.0
2024-12-03 09:55:00,28.13,28.15,28.1,28.13,89596.0,28.13,28.15,28.1,28.13,89596.0
2024-12-03 10:00:00,28.13,28.13,27.99,28.01,672401.0,28.13,28.13,27.99,28.01,672401.0
2024-12-03 10:05:00,28.01,28.05,27.99,28.01,204823.0,28.01,28.05,27.99,28.01,204823.0
2024-12-03 10:10:00,28.01,28.07,28.01,28.03,137729.0,28.01,28.07,28.01,28.03,137729.0
2024-12-03 10:15:00,28.02,28.07,28.02,28.03,184123.0,28.02,28.07,28.02,28.03,184123.0
2024-12-03 10:20:00,28.02,28.07,28.0,28.06,90384.0,28.02,28.07,28.0,28.06,90384.0
2024-12-03 10:25:00,28.06,28.1,28.05,28.06,114013.0,28.06,28.1,28.05,28.06,114013.0
2024-12-03 10:30:00,28.06,28.1,28.04,28.06,212988.0,28.06,28.1,28.04,28.06,212988.0
2024-12-03 10:35:00,28.07,28.09,28.05,28.07,74594.0,28.07,28.09,28.05,28.07,74594.0
2024-12-03 10:40:00,28.06,28.07,28.02,28.06,575821.0,28.06,28.07,28.02,28.06,575821.0
2024-12-03 10:45:00,28.06,28.11,28.05,28.11,279201.0,28.06,28.11,28.05,28.11,279201.0
2024-12-03 10:50:00,28.11,28.12,28.08,28.12,91516.0,28.11,28.12,28.08,28.12,91516.0
2024-12-03 10:55:00,28.12,28.14,28.11,28.13,209656.0,28.12,28.14,28.11,28.13,209656.0
2024-12-03 11:00:00,28.13,28.22,28.12,28.2,305717.0,28.13,28.22,28.12,28.2,305717.0
2024-12-03 11:05:00,28.19,28.2,28.14,28.15,211757.0,28.19,28.2,28.14,28.15,211757.0
2024-12-03 11:10:00,28.15,28.18,28.13,28.16,83485.0,28.15,28.18,28.13,28.16,83485.0
2024-12-03 11:15:00,28.17,28.2,28.16,28.19,188276.0,28.17,28.2,28.16,28.19,188276.0
2024-12-03 11:20:00,28.19,28.22,28.18,28.2,175283.0,28.19,28.22,28.18,28.2,175283.0
2024-12-03 11:25:00,28.2,28.23,28.18,28.21,115316.0,28.2,28.23,28.18,28.21,115316.0
2024-12-03 11:30:00,28.22,28.23,28.19,28.21,165633.0,28.22,28.23,28.19,28.21,165633.0
2024-12-03 11:35:00,28.21,28.24,28.18,28.22,255815.0,28.21,28.24,28.18,28.22,255815.0
2024-12-03 11:40:00,28.22,28.25,28.21,28.24,85772.0,28.22,28.25,28.21,28.24,85772.0
2024-12-03 11:45:00,28.24,28.25,28.21,28.25,99354.0,28.24,28.25,28.21,28.25,99354.0
2024-12-03 11:50:00,28.24,28.28,28.24,28.28,249253.0,28.24,28.28,28.24,28.28,249253.0
2024-12-03 11:55:00,28.28,28.28,28.26,28.28,65674.0,28.28,28.28,28.26,28.28,65674.0
2024-12-03 12:00:00,28.28,28.29,28.26,28.27,97666.0,28.28,28.29,28.26,28.27,97666.0
2024-12-03 12:05:00,28.28,28.28,28.25,28.27,139994.0,28.28,28.28,28.25,28.27,139994.0
2024-12-03 12:10:00,28.27,28.27,28.25,28.26,78836.0,28.27,28.27,28.25,28.26,78836.0
2024-12-03 12:15:00,28.25,28.27,28.23,28.24,93899.0,28.25,28.27,28.23,28.24,93899.0
2024-12-03 12:20:00,28.25,28.25,28.23,28.25,180672.0,28.25,28.25,28.23,28.25,180672.0
2024-12-03 12:25:00,28.25,28.25,28.23,28.24,51080.0,28.25,28.25,28.23,28.24,51080.0
2024-12-03 12:30:00,28.23,28.24,28.22,28.22,218245.0,28.23,28.24,28.22,28.22,218245.0
2024-12-03 12:35:00,28.22,28.25,28.21,28.24,125645.0,28.22,28.25,28.21,28.24,125645.0
2024-12-03 12:40:00,28.23,28.24,28.2,28.21,64834.0,28.23,28.24,28.2,28.21,64834.0
2024-12-03 12:45:00,28.2,28.23,28.19,28.23,61720.0,28.2,28.23,28.19,28.23,61720.0
2024-12-03 12:50:00,28.23,28.26,28.22,28.26,71271.0,28.23,28.26,28.22,28.26,71271.0
2024-12-03 12:55:00,28.26,28.28,28.25,28.25,116510.0,28.26,28.28,28.25,28.25,116510.0
2024-12-03 13:00:00,28.26,28.28,28.25,28.28,53336.0,28.26,28.28,28.25,28.28,53336.0
2024-12-03 13:05:00,28.27,28.28,28.25,28.26,68299.0,28.27,28.28,28.25,28.26,68299.0
2024-12-03 13:10:00,28.26,28.26,28.24,28.25,43639.0,28.26,28.26,28.24,28.25,43639.0
2024-12-03 13:15:00,28.24,28.28,28.23,28.28,54129.0,28.24,28.28,28.23,28.28,54129.0
2024-12-03 13:20:00,28.28,28.29,28.25,28.26,80220.0,28.28,28.29,28.25,28.26,80220.0
2024-12-03 13:25:00,28.27,28.28,28.25,28.26,42100.0,28.27,28.28,28.25,28.26,42100.0
2024-12-03 13:30:00,28.27,28.28,28.26,28.28,24961.0,28.27,28.28,28.26,28.28,24961.0
2024-12-03 13:35:00,28.27,28.29,28.26,28.28,55343.0,28.27,28.29,28.26,28.28,55343.0
2024-12-03 13:40:00,28.28,28.28,28.24,28.25,30503.0,28.28,28.28,28.24,28.25,30503.0
2024-12-03 13:45:00,28.25,28.28,28.24,28.28,81522.0,28.25,28.28,28.24,28.28,81522.0
2024-12-03 13:50:00,28.28,28.31,28.27,28.31,59964.0,28.28,28.31,28.27,28.31,59964.0
2024-12-03 13:55:00,28.31,28.33,28.31,28.33,221240.0,28.31,28.33,28.31,28.33,221240.0
2024-12-03 14:00:00,28.33,28.33,28.28,28.29,36668.0,28.33,28.33,28.28,28.29,36668.0
2024-12-03 14:05:00,28.29,28.3,28.28,28.29,474081.0,28.29,28.3,28.28,28.29,474081.0
2024-12-03 14:10:00,28.28,28.28,28.24,28.26,130699.0,28.28,28.28,28.24,28.26,130699.0
2024-12-03 14:15:00,28.26,28.28,28.24,28.28,48019.0,28.26,28.28,28.24,28.28,48019.0
2024-12-03 14:20:00,28.28,28.28,28.25,28.25,103822.0,28.28,28.28,28.25,28.25,103822.0
2024-12-03 14:25:00,28.25,28.27,28.25,28.26,34261.0,28.25,28.27,28.25,28.26,34261.0
2024-12-03 14:30:00,28.27,28.29,28.26,28.28,38536.0,28.27,28.29,28.26,28.28,38536.0
2024-12-03 14:35:00,28.27,28.28,28.25,28.27,33092.0,28.27,28.28,28.25,28.27,33092.0
2024-12-03 14:40:00,28.26,28.27,28.25,28.27,49842.0,28.26,28.27,28.25,28.27,49842.0
2024-12-03 14:45:00,28.27,28.29,28.26,28.28,56950.0,28.27,28.29,28.26,28.28,56950.0
2024-12-03 14:50:00,28.28,28.28,28.25,28.27,72871.0,28.28,28.28,28.25,28.27,72871.0
2024-12-03 14:55:00,28.28,28.28,28.25,28.27,89721.0,28.28,28.28,28.25,28.27,89721.0
2024-12-03 15:00:00,28.27,28.29,28.26,28.28,71732.0,28.27,28.29,28.26,28.28,71732.0
2024-12-03 15:05:00,28.29,28.31,28.28,28.3,38012.0,28.29,28.31,28.28,28.3,38012.0
2024-12-03 15:10:00,28.3,28.31,28.28,28.29,88916.0,28.3,28.31,28.28,28.29,88916.0
2024-12-03 15:15:00,28.29,28.3,28.28,28.29,43716.0,28.29,28.3,28.28,28.29,43716.0
2024-12-03 15:20:00,28.29,28.3,28.28,28.3,57161.0,28.29,28.3,28.28,28.3,57161.0
2024-12-03 15:25:00,28.3,28.3,28.29,28.29,16457.0,28.3,28.3,28.29,28.29,16457.0
2024-12-03 15:30:00,28.3,28.3,28.28,28.3,55289.0,28.3,28.3,28.28,28.3,55289.0
2024-12-03 15:35:00,28.29,28.3,28.29,28.29,120197.0,28.29,28.3,28.29,28.29,120197.0
2024-12-03 15:40:00,28.29,28.3,28.28,28.29,88284.0,28.29,28.3,28.28,28.29,88284.0
2024-12-03 15:45:00,28.29,28.3,28.28,28.29,63679.0,28.29,28.3,28.28,28.29,63679.0
2024-12-03 15:50:00,28.29,28.29,28.28,28.28,144504.0,28.29,28.29,28.28,28.28,144504.0
2024-12-03 15:55:00,28.28,28.28,28.26,28.27,776278.0,28.28,28.28,28.26,28.27,776278.0
2024-12-04 09:30:00,28.37,28.43,28.34,28.36,1385182.0,28.37,28.43,28.34,28.36,1385182.0
2024-12-04 09:35:00,28.36,28.38,28.3,28.34,772855.0,28.36,28.38,28.3,28.34,772855.0
2024-12-04 09:40:00,28.33,28.39,28.32,28.37,555688.0,28.33,28.39,28.32,28.37,555688.0
2024-12-04 09:45:00,28.37,28.43,28.35,28.42,455545.0,28.37,28.43,28.35,28.42,455545.0
2024-12-04 09:50:00,28.42,28.42,28.35,28.36,590173.0,28.42,28.42,28.35,28.36,590173.0
2024-12-04 09:55:00,28.35,28.42,28.35,28.4,575467.0,28.35,28.42,28.35,28.4,575467.0
2024-12-04 10:00:00,28.4,28.45,28.39,28.43,863258.0,28.4,28.45,28.39,28.43,863258.0
2024-12-04 10:05:00,28.44,28.48,28.39,28.42,813978.0,28.44,28.48,28.39,28.42,813978.0
2024-12-04 10:10:00,28.42,28.45,28.41,28.41,519310.0,28.42,28.45,28.41,28.41,519310.0
2024-12-04 10:15:00,28.41,28.43,28.36,28.43,496037.0,28.41,28.43,28.36,28.43,496037.0
2024-12-04 10:20:00,28.44,28.46,28.42,28.44,763708.0,28.44,28.46,28.42,28.44,763708.0
2024-12-04 10:25:00,28.45,28.57,28.45,28.54,1088424.0,28.45,28.57,28.45,28.54,1088424.0
2024-12-04 10:30:00,28.54,28.65,28.54,28.63,808900.0,28.54,28.65,28.54,28.63,808900.0
2024-12-04 10:35:00,28.63,28.69,28.6,28.63,1200360.0,28.63,28.69,28.6,28.63,1200360.0
2024-12-04 10:40:00,28.63,28.67,28.62,28.63,721565.0,28.63,28.67,28.62,28.63,721565.0
2024-12-04 10:45:00,28.63,28.64,28.56,28.59,571041.0,28.63,28.64,28.56,28.59,571041.0
2024-12-04 10:50:00,28.59,28.63,28.58,28.6,596813.0,28.59,28.63,28.58,28.6,596813.0
2024-12-04 10:55:00,28.6,28.61,28.57,28.6,701861.0,28.6,28.61,28.57,28.6,701861.0
2024-12-04 11:00:00,28.61,28.63,28.58,28.61,254735.0,28.61,28.63,28.58,28.61,254735.0
2024-12-04 11:05:00,28.61,28.64,28.59,28.61,288980.0,28.61,28.64,28.59,28.61,288980.0
2024-12-04 11:10:00,28.61,28.63,28.59,28.61,134188.0,28.61,28.63,28.59,28.61,134188.0
2024-12-04 11:15:00,28.6,28.63,28.56,28.59,160134.0,28.6,28.63,28.56,28.59,160134.0
2024-12-04 11:20:00,28.58,28.63,28.57,28.61,73671.0,28.58,28.63,28.57,28.61,73671.0
2024-12-04 11:25:00,28.61,28.65,28.6,28.64,267334.0,28.61,28.65,28.6,28.64,267334.0
2024-12-04 11:30:00,28.64,28.69,28.63,28.64,212264.0,28.64,28.69,28.63,28.64,212264.0
2024-12-04 11:35:00,28.64,28.65,28.61,28.64,86289.0,28.64,28.65,28.61,28.64,86289.0
2024-12-04 11:40:00,28.63,28.64,28.59,28.62,55409.0,28.63,28.64,28.59,28.62,55409.0
2024-12-04 11:45:00,28.61,28.62,28.49,28.51,304516.0,28.61,28.62,28.49,28.51,304516.0
2024-12-04 11:50:00,28.51,28.54,28.49,28.51,126420.0,28.51,28.54,28.49,28.51,126420.0
2024-12-04 11:55:00,28.5,28.54,28.5,28.53,61507.0,28.5,28.54,28.5,28.53,61507.0
2024-12-04 12:00:00,28.52,28.52,28.49,28.51,115270.0,28.52,28.52,28.49,28.51,115270.0
2024-12-04 12:05:00,28.51,28.54,28.5,28.54,78990.0,28.51,28.54,28.5,28.54,78990.0
2024-12-04 12:10:00,28.54,28.57,28.53,28.56,75053.0,28.54,28.57,28.53,28.56,75053.0
2024-12-04 12:15:00,28.56,28.61,28.56,28.58,61765.0,28.56,28.61,28.56,28.58,61765.0
2024-12-04 12:20:00,28.59,28.63,28.58,28.63,169091.0,28.59,28.63,28.58,28.63,169091.0
2024-12-04 12:25:00,28.63,28.64,28.59,28.59,51627.0,28.63,28.64,28.59,28.59,51627.0
2024-12-04 12:30:00,28.59,28.6,28.57,28.6,45332.0,28.59,28.6,28.57,28.6,45332.0
2024-12-04 12:35:00,28.6,28.62,28.59,28.61,42662.0,28.6,28.62,28.59,28.61,42662.0
2024-12-04 12:40:00,28.61,28.61,28.57,28.61,41283.0,28.61,28.61,28.57,28.61,41283.0
2024-12-04 12:45:00,28.61,28.65,28.6,28.65,115186.0,28.61,28.65,28.6,28.65,115186.0
2024-12-04 12:50:00,28.65,28.65,28.61,28.62,173401.0,28.65,28.65,28.61,28.62,173401.0
2024-12-04 12:55:00,28.63,28.63,28.58,28.6,249910.0,28.63,28.63,28.58,28.6,249910.0
2024-12-04 13:00:00,28.59,28.61,28.57,28.59,90806.0,28.59,28.61,28.57,28.59,90806.0
2024-12-04 13:05:00,28.59,28.62,28.58,28.59,51852.0,28.59,28.62,28.58,28.59,51852.0
2024-12-04 13:10:00,28.59,28.61,28.56,28.57,133659.0,28.59,28.61,28.56,28.57,133659.0
2024-12-04 13:15:00,28.57,28.59,28.56,28.59,27950.0,28.57,28.59,28.56,28.59,27950.0
2024-12-04 13:20:00,28.6,28.6,28.57,28.58,61894.0,28.6,28.6,28.57,28.58,61894.0
2024-12-04 13:25:00,28.58,28.61,28.57,28.58,37552.0,28.58,28.61,28.57,28.58,37552.0
2024-12-04 13:30:00,28.57,28.57,28.53,28.54,28481.0,28.57,28.57,28.53,28.54,28481.0
2024-12-04 13:35:00,28.53,28.55,28.53,28.55,45553.0,28.53,28.55,28.53,28.55,45553.0
2024-12-04 13:40:00,28.55,28.56,28.51,28.56,46739.0,28.55,28.56,28.51,28.56,46739.0
2024-12-04 13:45:00,28.56,28.6,28.55,28.58,35031.0,28.56,28.6,28.55,28.58,35031.0
2024-12-04 13:50:00,28.58,28.59,28.53,28.54,50893.0,28.58,28.59,28.53,28.54,50893.0
2024-12-04 13:55:00,28.54,28.55,28.5,28.5,96155.0,28.54,28.55,28.5,28.5,96155.0
2024-12-04 14:00:00,28.49,28.49,28.44,28.48,183687.0,28.49,28.49,28.44,28.48,183687.0
2024-12-04 14:05:00,28.48,28.54,28.48,28.54,101186.0,28.48,28.54,28.48,28.54,101186.0
2024-12-04 14:10:00,28.54,28.56,28.54,28.55,113336.0,28.54,28.56,28.54,28.55,113336.0
2024-12-04 14:15:00,28.55,28.58,28.54,28.55,122861.0,28.55,28.58,28.54,28.55,122861.0
2024-12-04 14:20:00,28.54,28.55,28.5,28.5,49808.0,28.54,28.55,28.5,28.5,49808.0
2024-12-04 14:25:00,28.5,28.52,28.49,28.51,101087.0,28.5,28.52,28.49,28.51,101087.0
2024-12-04 14:30:00,28.52,28.54,28.5,28.52,39674.0,28.52,28.54,28.5,28.52,39674.0
2024-12-04 14:35:00,28.51,28.54,28.51,28.53,76061.0,28.51,28.54,28.51,28.53,76061.0
2024-12-04 14:40:00,28.53,28.55,28.52,28.54,170514.0,28.53,28.55,28.52,28.54,170514.0
2024-12-04 14:45:00,28.54,28.55,28.51,28.52,76904.0,28.54,28.55,28.51,28.52,76904.0
2024-12-04 14:50:00,28.53,28.54,28.51,28.54,72818.0,28.53,28.54,28.51,28.54,72818.0
2024-12-04 14:55:00,28.54,28.54,28.53,28.54,38699.0,28.54,28.54,28.53,28.54,38699.0
2024-12-04 15:00:00,28.54,28.54,28.53,28.53,21470.0,28.54,28.54,28.53,28.53,21470.0
2024-12-04 15:05:00,28.54,28.56,28.53,28.55,43642.0,28.54,28.56,28.53,28.55,43642.0
2024-12-04 15:10:00,28.55,28.55,28.52,28.53,52168.0,28.55,28.55,28.52,28.53,52168.0
2024-12-04 15:15:00,28.53,28.53,28.5,28.53,79562.0,28.53,28.53,28.5,28.53,79562.0
2024-12-04 15:20:00,28.52,28.54,28.52,28.53,27870.0,28.52,28.54,28.52,28.53,27870.0
2024-12-04 15:25:00,28.53,28.55,28.52,28.53,54824.0,28.53,28.55,28.52,28.53,54824.0
2024-12-04 15:30:00,28.54,28.56,28.53,28.56,84194.0,28.54,28.56,28.53,28.56,84194.0
2024-12-04 15:35:00,28.55,28.57,28.54,28.55,45368.0,28.55,28.57,28.54,28.55,45368.0
2024-12-04 15:40:00,28.55,28.55,28.51,28.53,145820.0,28.55,28.55,28.51,28.53,145820.0
2024-12-04 15:45:00,28.53,28.54,28.51,28.51,128743.0,28.53,28.54,28.51,28.51,128743.0
2024-12-04 15:50:00,28.52,28.54,28.51,28.53,127865.0,28.52,28.54,28.51,28.53,127865.0
2024-12-04 15:55:00,28.53,28.54,28.5,28.51,382237.0,28.53,28.54,28.5,28.51,382237.0
2024-12-05 09:30:00,28.49,28.52,28.47,28.5,292983.0,28.49,28.52,28.47,28.5,292983.0
2024-12-05 09:35:00,28.51,28.53,28.48,28.52,614546.0,28.51,28.53,28.48,28.52,614546.0
2024-12-05 09:40:00,28.52,28.59,28.51,28.54,362675.0,28.52,28.59,28.51,28.54,362675.0
2024-12-05 09:45:00,28.54,28.56,28.48,28.52,235030.0,28.54,28.56,28.48,28.52,235030.0
2024-12-05 09:50:00,28.52,28.54,28.47,28.52,153078.0,28.52,28.54,28.47,28.52,153078.0
2024-12-05 09:55:00,28.52,28.53,28.38,28.43,310427.0,28.52,28.53,28.38,28.43,310427.0
2024-12-05 10:00:00,28.42,28.46,28.36,28.4,407575.0,28.42,28.46,28.36,28.4,407575.0
2024-12-05 10:05:00,28.41,28.46,28.38,28.4,203161.0,28.41,28.46,28.38,28.4,203161.0
2024-12-05 10:10:00,28.39,28.4,28.33,28.36,361236.0,28.39,28.4,28.33,28.36,361236.0
2024-12-05 10:15:00,28.36,28.43,28.34,28.41,121237.0,28.36,28.43,28.34,28.41,121237.0
2024-12-05 10:20:00,28.41,28.43,28.37,28.38,194987.0,28.41,28.43,28.37,28.38,194987.0
2024-12-05 10:25:00,28.37,28.4,28.31,28.32,282459.0,28.37,28.4,28.31,28.32,282459.0
2024-12-05 10:30:00,28.33,28.35,28.31,28.34,162931.0,28.33,28.35,28.31,28.34,162931.0
2024-12-05 10:35:00,28.34,28.36,28.3,28.32,120241.0,28.34,28.36,28.3,28.32,120241.0
2024-12-05 10:40:00,28.33,28.33,28.25,28.29,252480.0,28.33,28.33,28.25,28.29,252480.0
2024-12-05 10:45:00,28.29,28.33,28.29,28.32,113538.0,28.29,28.33,28.29,28.32,113538.0
2024-12-05 10:50:00,28.33,28.38,28.32,28.38,222621.0,28.33,28.38,28.32,28.38,222621.0
2024-12-05 10:55:00,28.38,28.43,28.37,28.4,105383.0,28.38,28.43,28.37,28.4,105383.0
2024-12-05 11:00:00,28.4,28.44,28.4,28.44,142374.0,28.4,28.44,28.4,28.44,142374.0
2024-12-05 11:05:00,28.43,28.46,28.43,28.44,181802.0,28.43,28.46,28.43,28.44,181802.0
2024-12-05 11:10:00,28.44,28.44,28.41,28.43,144468.0,28.44,28.44,28.41,28.43,144468.0
2024-12-05 11:15:00,28.43,28.48,28.42,28.47,128874.0,28.43,28.48,28.42,28.47,128874.0
2024-12-05 11:20:00,28.46,28.47,28.44,28.46,23870.0,28.46,28.47,28.44,28.46,23870.0
2024-12-05 11:25:00,28.46,28.46,28.41,28.42,37227.0,28.46,28.46,28.41,28.42,37227.0
2024-12-05 11:30:00,28.43,28.46,28.42,28.44,39287.0,28.43,28.46,28.42,28.44,39287.0
2024-12-05 11:35:00,28.44,28.44,28.39,28.43,93549.0,28.44,28.44,28.39,28.43,93549.0
2024-12-05 11:40:00,28.44,28.45,28.39,28.4,69185.0,28.44,28.45,28.39,28.4,69185.0
2024-12-05 11:45:00,28.42,28.43,28.41,28.42,94951.0,28.42,28.43,28.41,28.42,94951.0
2024-12-05 11:50:00,28.41,28.41,28.37,28.37,221719.0,28.41,28.41,28.37,28.37,221719.0
2024-12-05 11:55:00,28.38,28.42,28.37,28.42,77663.0,28.38,28.42,28.37,28.42,77663.0
2024-12-05 12:00:00,28.41,28.43,28.4,28.43,64653.0,28.41,28.43,28.4,28.43,64653.0
2024-12-05 12:05:00,28.42,28.45,28.41,28.42,80540.0,28.42,28.45,28.41,28.42,80540.0
2024-12-05 12:10:00,28.42,28.42,28.34,28.35,301029.0,28.42,28.42,28.34,28.35,301029.0
2024-12-05 12:15:00,28.35,28.38,28.33,28.33,300495.0,28.35,28.38,28.33,28.33,300495.0
2024-12-05 12:20:00,28.34,28.35,28.31,28.33,210164.0,28.34,28.35,28.31,28.33,210164.0
2024-12-05 12:25:00,28.33,28.34,28.26,28.29,168089.0,28.33,28.34,28.26,28.29,168089.0
2024-12-05 12:30:00,28.29,28.32,28.27,28.29,147762.0,28.29,28.32,28.27,28.29,147762.0
2024-12-05 12:35:00,28.29,28.31,28.26,28.27,242563.0,28.29,28.31,28.26,28.27,242563.0
2024-12-05 12:40:00,28.28,28.3,28.26,28.28,75150.0,28.28,28.3,28.26,28.28,75150.0
2024-12-05 12:45:00,28.29,28.34,28.29,28.33,73071.0,28.29,28.34,28.29,28.33,73071.0
2024-12-05 12:50:00,28.34,28.34,28.3,28.3,94660.0,28.34,28.34,28.3,28.3,94660.0
2024-12-05 12:55:00,28.3,28.33,28.3,28.33,44564.0,28.3,28.33,28.3,28.33,44564.0
2024-12-05 13:00:00,28.32,28.34,28.31,28.32,77504.0,28.32,28.34,28.31,28.32,77504.0
2024-12-05 13:05:00,28.32,28.33,28.31,28.32,20248.0,28.32,28.33,28.31,28.32,20248.0
2024-12-05 13:10:00,28.32,28.32,28.28,28.29,58956.0,28.32,28.32,28.28,28.29,58956.0
2024-12-05 13:15:00,28.29,28.29,28.27,28.28,28827.0,28.29,28.29,28.27,28.28,28827.0
2024-12-05 13:20:00,28.28,28.3,28.26,28.28,123988.0,28.28,28.3,28.26,28.28,123988.0
2024-12-05 13:25:00,28.28,28.31,28.27,28.29,39113.0,28.28,28.31,28.27,28.29,39113.0
2024-12-05 13:30:00,28.29,28.33,28.29,28.33,32158.0,28.29,28.33,28.29,28.33,32158.0
2024-12-05 13:35:00,28.34,28.35,28.31,28.34,38188.0,28.34,28.35,28.31,28.34,38188.0
2024-12-05 13:40:00,28.34,28.35,28.32,28.32,122849.0,28.34,28.35,28.32,28.32,122849.0
2024-12-05 13:45:00,28.33,28.36,28.32,28.32,52729.0,28.33,28.36,28.32,28.32,52729.0
2024-12-05 13:50:00,28.32,28.37,28.32,28.36,112458.0,28.32,28.37,28.32,28.36,112458.0
2024-12-05 13:55:00,28.35,28.37,28.34,28.36,44142.0,28.35,28.37,28.34,28.36,44142.0
2024-12-05 14:00:00,28.36,28.38,28.35,28.36,78062.0,28.36,28.38,28.35,28.36,78062.0
2024-12-05 14:05:00,28.37,28.39,28.37,28.39,29085.0,28.37,28.39,28.37,28.39,29085.0
2024-12-05 14:10:00,28.39,28.41,28.37,28.4,38166.0,28.39,28.41,28.37,28.4,38166.0
2024-12-05 14:15:00,28.41,28.42,28.39,28.41,51371.0,28.41,28.42,28.39,28.41,51371.0
2024-12-05 14:20:00,28.41,28.41,28.39,28.39,23937.0,28.41,28.41,28.39,28.39,23937.0
2024-12-05 14:25:00,28.39,28.41,28.38,28.38,41308.0,28.39,28.41,28.38,28.38,41308.0
2024-12-05 14:30:00,28.39,28.39,28.37,28.39,21444.0,28.39,28.39,28.37,28.39,21444.0
2024-12-05 14:35:00,28.38,28.43,28.38,28.42,27270.0,28.38,28.43,28.38,28.42,27270.0
2024-12-05 14:40:00,28.43,28.44,28.41,28.44,34719.0,28.43,28.44,28.41,28.44,34719.0
2024-12-05 14:45:00,28.44,28.47,28.43,28.47,77032.0,28.44,28.47,28.43,28.47,77032.0
2024-12-05 14:50:00,28.47,28.48,28.46,28.47,47188.0,28.47,28.48,28.46,28.47,47188.0
2024-12-05 14:55:00,28.48,28.49,28.46,28.47,84802.0,28.48,28.49,28.46,28.47,84802.0
2024-12-05 15:00:00,28.46,28.49,28.46,28.48,75271.0,28.46,28.49,28.46,28.48,75271.0
2024-12-05 15:05:00,28.49,28.51,28.48,28.5,148709.0,28.49,28.51,28.48,28.5,148709.0
2024-12-05 15:10:00,28.5,28.5,28.48,28.48,95236.0,28.5,28.5,28.48,28.48,95236.0
2024-12-05 15:15:00,28.49,28.5,28.48,28.5,92651.0,28.49,28.5,28.48,28.5,92651.0
2024-12-05 15:20:00,28.49,28.51,28.48,28.49,556726.0,28.49,28.51,28.48,28.49,556726.0
2024-12-05 15:25:00,28.49,28.5,28.48,28.49,110912.0,28.49,28.5,28.48,28.49,110912.0
2024-12-05 15:30:00,28.49,28.51,28.47,28.5,76571.0,28.49,28.51,28.47,28.5,76571.0
2024-12-05 15:35:00,28.49,28.53,28.49,28.52,127276.0,28.49,28.53,28.49,28.52,127276.0
2024-12-05 15:40:00,28.53,28.54,28.52,28.54,227139.0,28.53,28.54,28.52,28.54,227139.0
2024-12-05 15:45:00,28.54,28.55,28.53,28.53,60132.0,28.54,28.55,28.53,28.53,60132.0
2024-12-05 15:50:00,28.54,28.56,28.54,28.55,133839.0,28.54,28.56,28.54,28.55,133839.0
2024-12-05 15:55:00,28.55,28.56,28.54,28.55,234557.0,28.55,28.56,28.54,28.55,234557.0
2024-12-06 09:30:00,28.32,28.34,28.27,28.3,230323.0,28.32,28.34,28.27,28.3,230323.0
2024-12-06 09:35:00,28.3,28.31,28.14,28.2,623768.0,28.3,28.31,28.14,28.2,623768.0
2024-12-06 09:40:00,28.2,28.2,28.08,28.18,842705.0,28.2,28.2,28.08,28.18,842705.0
2024-12-06 09:45:00,28.18,28.25,28.17,28.24,623595.0,28.18,28.25,28.17,28.24,623595.0
2024-12-06 09:50:00,28.24,28.28,28.22,28.25,382322.0,28.24,28.28,28.22,28.25,382322.0
2024-12-06 09:55:00,28.24,28.27,28.22,28.26,384166.0,28.24,28.27,28.22,28.26,384166.0
2024-12-06 10:00:00,28.27,28.36,28.24,28.34,281780.0,28.27,28.36,28.24,28.34,281780.0
2024-12-06 10:05:00,28.34,28.41,28.33,28.39,478955.0,28.34,28.41,28.33,28.39,478955.0
2024-12-06 10:10:00,28.4,28.41,28.32,28.33,609809.0,28.4,28.41,28.32,28.33,609809.0
2024-12-06 10:15:00,28.32,28.36,28.31,28.35,410883.0,28.32,28.36,28.31,28.35,410883.0
2024-12-06 10:20:00,28.34,28.34,28.27,28.32,697936.0,28.34,28.34,28.27,28.32,697936.0
2024-12-06 10:25:00,28.32,28.4,28.32,28.37,81925.0,28.32,28.4,28.32,28.37,81925.0
2024-12-06 10:30:00,28.36,28.43,28.35,28.41,124797.0,28.36,28.43,28.35,28.41,124797.0
2024-12-06 10:35:00,28.4,28.4,28.35,28.35,138811.0,28.4,28.4,28.35,28.35,138811.0
2024-12-06 10:40:00,28.35,28.35,28.28,28.32,196097.0,28.35,28.35,28.28,28.32,196097.0
2024-12-06 10:45:00,28.32,28.34,28.28,28.3,60117.0,28.32,28.34,28.28,28.3,60117.0
2024-12-06 10:50:00,28.31,28.33,28.27,28.29,99308.0,28.31,28.33,28.27,28.29,99308.0
2024-12-06 10:55:00,28.29,28.33,28.29,28.33,57983.0,28.29,28.33,28.29,28.33,57983.0
2024-12-06 11:00:00,28.33,28.39,28.32,28.37,73584.0,28.33,28.39,28.32,28.37,73584.0
2024-12-06 11:05:00,28.37,28.4,28.32,28.35,184005.0,28.37,28.4,28.32,28.35,184005.0
2024-12-06 11:10:00,28.36,28.38,28.34,28.37,93176.0,28.36,28.38,28.34,28.37,93176.0
2024-12-06 11:15:00,28.36,28.42,28.34,28.42,107818.0,28.36,28.42,28.34,28.42,107818.0
2024-12-06 11:20:00,28.42,28.48,28.41,28.46,99974.0,28.42,28.48,28.41,28.46,99974.0
2024-12-06 11:25:00,28.46,28.47,28.44,28.47,65359.0,28.46,28.47,28.44,28.47,65359.0
2024-12-06 11:30:00,28.46,28.49,28.46,28.48,101800.0,28.46,28.49,28.46,28.48,101800.0
2024-12-06 11:35:00,28.48,28.5,28.46,28.46,148346.0,28.48,28.5,28.46,28.46,148346.0
2024-12-06 11:40:00,28.46,28.47,28.44,28.46,98260.0,28.46,28.47,28.44,28.46,98260.0
2024-12-06 11:45:00,28.46,28.46,28.43,28.43,61242.0,28.46,28.46,28.43,28.43,61242.0
2024-12-06 11:50:00,28.43,28.44,28.41,28.42,81842.0,28.43,28.44,28.41,28.42,81842.0
2024-12-06 11:55:00,28.41,28.42,28.39,28.4,83924.0,28.41,28.42,28.39,28.4,83924.0
2024-12-06 12:00:00,28.4,28.4,28.3,28.32,397166.0,28.4,28.4,28.3,28.32,397166.0
2024-12-06 12:05:00,28.32,28.37,28.31,28.37,50699.0,28.32,28.37,28.31,28.37,50699.0
2024-12-06 12:10:00,28.37,28.38,28.36,28.38,18231.0,28.37,28.38,28.36,28.38,18231.0
2024-12-06 12:15:00,28.39,28.4,28.35,28.35,45047.0,28.39,28.4,28.35,28.35,45047.0
2024-12-06 12:20:00,28.36,28.36,28.33,28.36,23313.0,28.36,28.36,28.33,28.36,23313.0
2024-12-06 12:25:00,28.35,28.37,28.35,28.36,19594.0,28.35,28.37,28.35,28.36,19594.0
2024-12-06 12:30:00,28.36,28.36,28.32,28.33,157544.0,28.36,28.36,28.32,28.33,157544.0
2024-12-06 12:35:00,28.33,28.35,28.32,28.34,74089.0,28.33,28.35,28.32,28.34,74089.0
2024-12-06 12:40:00,28.33,28.34,28.27,28.29,53507.0,28.33,28.34,28.27,28.29,53507.0
2024-12-06 12:45:00,28.29,28.3,28.28,28.29,30333.0,28.29,28.3,28.28,28.29,30333.0
2024-12-06 12:50:00,28.29,28.32,28.28,28.32,48024.0,28.29,28.32,28.28,28.32,48024.0
2024-12-06 12:55:00,28.32,28.32,28.28,28.29,50546.0,28.32,28.32,28.28,28.29,50546.0
2024-12-06 13:00:00,28.28,28.31,28.27,28.29,92950.0,28.28,28.31,28.27,28.29,92950.0
2024-12-06 13:05:00,28.3,28.34,28.29,28.33,73362.0,28.3,28.34,28.29,28.33,73362.0
2024-12-06 13:10:00,28.33,28.34,28.32,28.33,26875.0,28.33,28.34,28.32,28.33,26875.0
2024-12-06 13:15:00,28.33,28.36,28.32,28.33,107089.0,28.33,28.36,28.32,28.33,107089.0
2024-12-06 13:20:00,28.33,28.34,28.31,28.32,52488.0,28.33,28.34,28.31,28.32,52488.0
2024-12-06 13:25:00,28.32,28.32,28.3,28.3,70763.0,28.32,28.32,28.3,28.3,70763.0
2024-12-06 13:30:00,28.29,28.3,28.26,28.27,85460.0,28.29,28.3,28.26,28.27,85460.0
2024-12-06 13:35:00,28.27,28.28,28.26,28.27,31113.0,28.27,28.28,28.26,28.27,31113.0
2024-12-06 13:40:00,28.27,28.3,28.26,28.3,55183.0,28.27,28.3,28.26,28.3,55183.0
2024-12-06 13:45:00,28.3,28.3,28.28,28.29,117526.0,28.3,28.3,28.28,28.29,117526.0
2024-12-06 13:50:00,28.29,28.3,28.27,28.29,78692.0,28.29,28.3,28.27,28.29,78692.0
2024-12-06 13:55:00,28.28,28.29,28.28,28.28,10961.0,28.28,28.29,28.28,28.28,10961.0
2024-12-06 14:00:00,28.29,28.29,28.26,28.27,56947.0,28.29,28.29,28.26,28.27,56947.0
2024-12-06 14:05:00,28.27,28.27,28.24,28.24,38493.0,28.27,28.27,28.24,28.24,38493.0
2024-12-06 14:10:00,28.24,28.25,28.22,28.25,34053.0,28.24,28.25,28.22,28.25,34053.0
2024-12-06 14:15:00,28.25,28.25,28.22,28.23,38693.0,28.25,28.25,28.22,28.23,38693.0
2024-12-06 14:20:00,28.22,28.24,28.21,28.22,55106.0,28.22,28.24,28.21,28.22,55106.0
2024-12-06 14:25:00,28.22,28.23,28.18,28.19,66684.0,28.22,28.23,28.18,28.19,66684.0
2024-12-06 14:30:00,28.19,28.2,28.17,28.2,82675.0,28.19,28.2,28.17,28.2,82675.0
2024-12-06 14:35:00,28.2,28.24,28.19,28.23,89321.0,28.2,28.24,28.19,28.23,89321.0
2024-12-06 14:40:00,28.22,28.23,28.2,28.21,48809.0,28.22,28.23,28.2,28.21,48809.0
2024-12-06 14:45:00,28.21,28.22,28.19,28.21,75380.0,28.21,28.22,28.19,28.21,75380.0
2024-12-06 14:50:00,28.21,28.23,28.2,28.23,39157.0,28.21,28.23,28.2,28.23,39157.0
2024-12-06 14:55:00,28.22,28.25,28.22,28.24,33163.0,28.22,28.25,28.22,28.24,33163.0
2024-12-06 15:00:00,28.24,28.27,28.23,28.24,107020.0,28.24,28.27,28.23,28.24,107020.0
2024-12-06 15:05:00,28.23,28.24,28.22,28.23,52694.0,28.23,28.24,28.22,28.23,52694.0
2024-12-06 15:10:00,28.23,28.24,28.21,28.21,52393.0,28.23,28.24,28.21,28.21,52393.0
2024-12-06 15:15:00,28.22,28.24,28.21,28.23,74628.0,28.22,28.24,28.21,28.23,74628.0
2024-12-06 15:20:00,28.23,28.25,28.22,28.24,59603.0,28.23,28.25,28.22,28.24,59603.0
2024-12-06 15:25:00,28.25,28.25,28.23,28.25,64144.0,28.25,28.25,28.23,28.25,64144.0
2024-12-06 15:30:00,28.24,28.25,28.23,28.25,148807.0,28.24,28.25,28.23,28.25,148807.0
2024-12-06 15:35:00,28.25,28.26,28.24,28.25,98595.0,28.25,28.26,28.24,28.25,98595.0
2024-12-06 15:40:00,28.25,28.25,28.22,28.24,117497.0,28.25,28.25,28.22,28.24,117497.0
2024-12-06 15:45:00,28.24,28.25,28.23,28.24,96413.0,28.24,28.25,28.23,28.24,96413.0
2024-12-06 15:50:00,28.24,28.25,28.23,28.24,173565.0,28.24,28.25,28.23,28.24,173565.0
2024-12-06 15:55:00,28.24,28.25,28.23,28.24,764268.0,28.24,28.25,28.23,28.24,764268.0
2024-12-09 09:30:00,29.21,29.26,29.19,29.21,1214058.0,29.21,29.26,29.19,29.21,1214058.0
2024-12-09 09:35:00,29.22,29.23,29.12,29.19,578424.0,29.22,29.23,29.12,29.19,578424.0
2024-12-09 09:40:00,29.19,29.28,29.18,29.26,416399.0,29.19,29.28,29.18,29.26,416399.0
2024-12-09 09:45:00,29.27,29.32,29.24,29.32,296023.0,29.27,29.32,29.24,29.32,296023.0
2024-12-09 09:50:00,29.32,29.37,29.31,29.37,743716.0,29.32,29.37,29.31,29.37,743716.0
2024-12-09 09:55:00,29.36,29.38,29.29,29.36,631453.0,29.36,29.38,29.29,29.36,631453.0
2024-12-09 10:00:00,29.36,29.39,29.33,29.38,689603.0,29.36,29.39,29.33,29.38,689603.0
2024-12-09 10:05:00,29.39,29.39,29.32,29.36,682805.0,29.39,29.39,29.32,29.36,682805.0
2024-12-09 10:10:00,29.37,29.42,29.34,29.4,777750.0,29.37,29.42,29.34,29.4,777750.0
2024-12-09 10:15:00,29.39,29.42,29.38,29.41,1159302.0,29.39,29.42,29.38,29.41,1159302.0
2024-12-09 10:20:00,29.42,29.43,29.37,29.4,633938.0,29.42,29.43,29.37,29.4,633938.0
2024-12-09 10:25:00,29.41,29.42,29.32,29.36,610226.0,29.41,29.42,29.32,29.36,610226.0
2024-12-09 10:30:00,29.36,29.4,29.35,29.37,528192.0,29.36,29.4,29.35,29.37,528192.0
2024-12-09 10:35:00,29.37,29.39,29.34,29.36,581408.0,29.37,29.39,29.34,29.36,581408.0
2024-12-09 10:40:00,29.36,29.42,29.35,29.4,613503.0,29.36,29.42,29.35,29.4,613503.0
2024-12-09 10:45:00,29.39,29.39,29.3,29.31,766145.0,29.39,29.39,29.3,29.31,766145.0
2024-12-09 10:50:00,29.3,29.37,29.29,29.3,709227.0,29.3,29.37,29.29,29.3,709227.0
2024-12-09 10:55:00,29.3,29.31,29.24,29.27,746972.0,29.3,29.31,29.24,29.27,746972.0
2024-12-09 11:00:00,29.27,29.3,29.24,29.25,388857.0,29.27,29.3,29.24,29.25,388857.0
2024-12-09 11:05:00,29.25,29.28,29.23,29.24,336585.0,29.25,29.28,29.23,29.24,336585.0
2024-12-09 11:10:00,29.24,29.27,29.23,29.24,615485.0,29.24,29.27,29.23,29.24,615485.0
2024-12-09 11:15:00,29.24,29.28,29.21,29.27,361300.0,29.24,29.28,29.21,29.27,361300.0
2024-12-09 11:20:00,29.27,29.27,29.23,29.27,175567.0,29.27,29.27,29.23,29.27,175567.0
2024-12-09 11:25:00,29.27,29.29,29.23,29.24,151391.0,29.27,29.29,29.23,29.24,151391.0
2024-12-09 11:30:00,29.24,29.25,29.15,29.17,209209.0,29.24,29.25,29.15,29.17,209209.0
2024-12-09 11:35:00,29.16,29.19,29.16,29.18,123574.0,29.16,29.19,29.16,29.18,123574.0
2024-12-09 11:40:00,29.17,29.21,29.17,29.2,88066.0,29.17,29.21,29.17,29.2,88066.0
2024-12-09 11:45:00,29.2,29.23,29.19,29.23,82289.0,29.2,29.23,29.19,29.23,82289.0
2024-12-09 11:50:00,29.22,29.23,29.16,29.17,149163.0,29.22,29.23,29.16,29.17,149163.0
2024-12-09 11:55:00,29.18,29.23,29.16,29.23,146387.0,29.18,29.23,29.16,29.23,146387.0
2024-12-09 12:00:00,29.23,29.25,29.22,29.22,129805.0,29.23,29.25,29.22,29.22,129805.0
2024-12-09 12:05:00,29.21,29.23,29.21,29.22,47761.0,29.21,29.23,29.21,29.22,47761.0
2024-12-09 12:10:00,29.23,29.24,29.2,29.24,108733.0,29.23,29.24,29.2,29.24,108733.0
2024-12-09 12:15:00,29.24,29.26,29.23,29.25,90002.0,29.24,29.26,29.23,29.25,90002.0
2024-12-09 12:20:00,29.26,29.26,29.21,29.23,86031.0,29.26,29.26,29.21,29.23,86031.0
2024-12-09 12:25:00,29.23,29.24,29.2,29.21,96855.0,29.23,29.24,29.2,29.21,96855.0
2024-12-09 12:30:00,29.21,29.22,29.16,29.17,371421.0,29.21,29.22,29.16,29.17,371421.0
2024-12-09 12:35:00,29.17,29.22,29.16,29.2,162084.0,29.17,29.22,29.16,29.2,162084.0
2024-12-09 12:40:00,29.21,29.22,29.19,29.21,293063.0,29.21,29.22,29.19,29.21,293063.0
2024-12-09 12:45:00,29.2,29.21,29.18,29.19,55551.0,29.2,29.21,29.18,29.19,55551.0
2024-12-09 12:50:00,29.18,29.2,29.16,29.19,187613.0,29.18,29.2,29.16,29.19,187613.0
2024-12-09 12:55:00,29.2,29.2,29.16,29.17,263979.0,29.2,29.2,29.16,29.17,263979.0
2024-12-09 13:00:00,29.17,29.17,29.12,29.13,182745.0,29.17,29.17,29.12,29.13,182745.0
2024-12-09 13:05:00,29.13,29.16,29.12,29.13,143695.0,29.13,29.16,29.12,29.13,143695.0
2024-12-09 13:10:00,29.14,29.16,29.12,29.14,443908.0,29.14,29.16,29.12,29.14,443908.0
2024-12-09 13:15:00,29.14,29.17,29.13,29.15,94344.0,29.14,29.17,29.13,29.15,94344.0
2024-12-09 13:20:00,29.15,29.16,29.11,29.12,121708.0,29.15,29.16,29.11,29.12,121708.0
2024-12-09 13:25:00,29.12,29.13,29.11,29.12,256442.0,29.12,29.13,29.11,29.12,256442.0
2024-12-09 13:30:00,29.13,29.15,29.1,29.11,95270.0,29.13,29.15,29.1,29.11,95270.0
2024-12-09 13:35:00,29.11,29.11,29.06,29.07,204010.0,29.11,29.11,29.06,29.07,204010.0
2024-12-09 13:40:00,29.07,29.11,29.06,29.1,253944.0,29.07,29.11,29.06,29.1,253944.0
2024-12-09 13:45:00,29.11,29.11,29.09,29.11,56146.0,29.11,29.11,29.09,29.11,56146.0
2024-12-09 13:50:00,29.11,29.11,29.06,29.07,81981.0,29.11,29.11,29.06,29.07,81981.0
2024-12-09 13:55:00,29.07,29.08,29.05,29.07,284339.0,29.07,29.08,29.05,29.07,284339.0
2024-12-09 14:00:00,29.06,29.07,29.05,29.07,88601.0,29.06,29.07,29.05,29.07,88601.0
2024-12-09 14:05:00,29.06,29.08,29.05,29.05,97170.0,29.06,29.08,29.05,29.05,97170.0
2024-12-09 14:10:00,29.05,29.06,29.02,29.04,513203.0,29.05,29.06,29.02,29.04,513203.0
2024-12-09 14:15:00,29.03,29.05,29.03,29.05,313497.0,29.03,29.05,29.03,29.05,313497.0
2024-12-09 14:20:00,29.05,29.06,29.03,29.04,160905.0,29.05,29.06,29.03,29.04,160905.0
2024-12-09 14:25:00,29.03,29.07,29.01,29.07,390783.0,29.03,29.07,29.01,29.07,390783.0
2024-12-09 14:30:00,29.07,29.07,29.05,29.06,732738.0,29.07,29.07,29.05,29.06,732738.0
2024-12-09 14:35:00,29.06,29.06,29.02,29.03,238048.0,29.06,29.06,29.02,29.03,238048.0
2024-12-09 14:40:00,29.03,29.03,28.99,29.03,305434.0,29.03,29.03,28.99,29.03,305434.0
2024-12-09 14:45:00,29.03,29.04,29.02,29.04,376348.0,29.03,29.04,29.02,29.04,376348.0
2024-12-09 14:50:00,29.04,29.04,28.99,29.01,162531.0,29.04,29.04,28.99,29.01,162531.0
2024-12-09 14:55:00,29.02,29.04,29.01,29.04,218289.0,29.02,29.04,29.01,29.04,218289.0
2024-12-09 15:00:00,29.04,29.04,28.99,29.0,561628.0,29.04,29.04,28.99,29.0,561628.0
2024-12-09 15:05:00,29.01,29.04,29.0,29.03,181254.0,29.01,29.04,29.0,29.03,181254.0
2024-12-09 15:10:00,29.03,29.03,28.99,29.01,542706.0,29.03,29.03,28.99,29.01,542706.0
2024-12-09 15:15:00,29.01,29.02,29.0,29.0,131483.0,29.01,29.02,29.0,29.0,131483.0
2024-12-09 15:20:00,29.0,29.02,28.98,28.99,376078.0,29.0,29.02,28.98,28.99,376078.0
2024-12-09 15:25:00,28.98,29.01,28.97,29.0,273974.0,28.98,29.01,28.97,29.0,273974.0
2024-12-09 15:30:00,28.99,29.02,28.99,29.0,137894.0,28.99,29.02,28.99,29.0,137894.0
2024-12-09 15:35:00,29.0,29.01,28.99,29.01,240440.0,29.0,29.01,28.99,29.01,240440.0
2024-12-09 15:40:00,29.01,29.01,28.97,28.98,233995.0,29.01,29.01,28.97,28.98,233995.0
2024-12-09 15:45:00,28.98,28.98,28.96,28.96,107722.0,28.98,28.98,28.96,28.96,107722.0
2024-12-09 15:50:00,28.96,28.98,28.95,28.97,750508.0,28.96,28.98,28.95,28.97,750508.0
2024-12-09 15:55:00,28.96,28.98,28.96,28.98,891409.0,28.96,28.98,28.96,28.98,891409.0
2024-12-10 09:30:00,29.17,29.2,29.15,29.18,362066.0,29.17,29.2,29.15,29.18,362066.0
2024-12-10 09:35:00,29.18,29.19,29.12,29.19,721472.0,29.18,29.19,29.12,29.19,721472.0
2024-12-10 09:40:00,29.2,29.21,29.18,29.19,241970.0,29.2,29.21,29.18,29.19,241970.0
2024-12-10 09:45:00,29.2,29.22,29.18,29.2,280854.0,29.2,29.22,29.18,29.2,280854.0
2024-12-10 09:50:00,29.21,29.22,29.18,29.21,198105.0,29.21,29.22,29.18,29.21,198105.0
2024-12-10 09:55:00,29.21,29.21,29.15,29.16,258199.0,29.21,29.21,29.15,29.16,258199.0
2024-12-10 10:00:00,29.17,29.17,29.07,29.11,641036.0,29.17,29.17,29.07,29.11,641036.0
2024-12-10 10:05:00,29.11,29.16,29.11,29.12,294320.0,29.11,29.16,29.11,29.12,294320.0
2024-12-10 10:10:00,29.13,29.13,29.09,29.13,666163.0,29.13,29.13,29.09,29.13,666163.0
2024-12-10 10:15:00,29.13,29.13,29.08,29.09,411292.0,29.13,29.13,29.08,29.09,411292.0
2024-12-10 10:20:00,29.09,29.09,29.03,29.06,513219.0,29.09,29.09,29.03,29.06,513219.0
2024-12-10 10:25:00,29.05,29.08,29.04,29.07,682289.0,29.05,29.08,29.04,29.07,682289.0
2024-12-10 10:30:00,29.07,29.11,29.06,29.09,749748.0,29.07,29.11,29.06,29.09,749748.0
2024-12-10 10:35:00,29.08,29.09,29.05,29.09,367036.0,29.08,29.09,29.05,29.09,367036.0
2024-12-10 10:40:00,29.09,29.12,29.06,29.12,668935.0,29.09,29.12,29.06,29.12,668935.0
2024-12-10 10:45:00,29.12,29.13,29.1,29.12,425147.0,29.12,29.13,29.1,29.12,425147.0
2024-12-10 10:50:00,29.12,29.13,29.07,29.1,410987.0,29.12,29.13,29.07,29.1,410987.0
2024-12-10 10:55:00,29.09,29.14,29.09,29.11,559912.0,29.09,29.14,29.09,29.11,559912.0
2024-12-10 11:00:00,29.11,29.14,29.08,29.13,225800.0,29.11,29.14,29.08,29.13,225800.0
2024-12-10 11:05:00,29.13,29.16,29.11,29.13,899910.0,29.13,29.16,29.11,29.13,899910.0
2024-12-10 11:10:00,29.13,29.15,29.11,29.12,774919.0,29.13,29.15,29.11,29.12,774919.0
2024-12-10 11:15:00,29.12,29.12,29.03,29.07,901977.0,29.12,29.12,29.03,29.07,901977.0
2024-12-10 11:20:00,29.08,29.09,29.05,29.05,386241.0,29.08,29.09,29.05,29.05,386241.0
2024-12-10 11:25:00,29.05,29.11,29.05,29.05,332686.0,29.05,29.11,29.05,29.05,332686.0
2024-12-10 11:30:00,29.05,29.08,29.04,29.07,255381.0,29.05,29.08,29.04,29.07,255381.0
2024-12-10 11:35:00,29.06,29.1,29.05,29.07,89227.0,29.06,29.1,29.05,29.07,89227.0
2024-12-10 11:40:00,29.08,29.1,29.07,29.1,389962.0,29.08,29.1,29.07,29.1,389962.0
2024-12-10 11:45:00,29.1,29.11,29.08,29.11,58456.0,29.1,29.11,29.08,29.11,58456.0
2024-12-10 11:50:00,29.11,29.12,29.08,29.09,126177.0,29.11,29.12,29.08,29.09,126177.0
2024-12-10 11:55:00,29.1,29.16,29.09,29.15,285387.0,29.1,29.16,29.09,29.15,285387.0
2024-12-10 12:00:00,29.16,29.17,29.14,29.15,90105.0,29.16,29.17,29.14,29.15,90105.0
2024-12-10 12:05:00,29.15,29.16,29.13,29.15,64002.0,29.15,29.16,29.13,29.15,64002.0
2024-12-10 12:10:00,29.15,29.18,29.14,29.18,241709.0,29.15,29.18,29.14,29.18,241709.0
2024-12-10 12:15:00,29.18,29.21,29.17,29.2,162015.0,29.18,29.21,29.17,29.2,162015.0
2024-12-10 12:20:00,29.2,29.23,29.2,29.2,660087.0,29.2,29.23,29.2,29.2,660087.0
2024-12-10 12:25:00,29.21,29.21,29.14,29.16,214101.0,29.21,29.21,29.14,29.16,214101.0
2024-12-10 12:30:00,29.15,29.17,29.14,29.17,70793.0,29.15,29.17,29.14,29.17,70793.0
2024-12-10 12:35:00,29.17,29.17,29.15,29.16,75311.0,29.17,29.17,29.15,29.16,75311.0
2024-12-10 12:40:00,29.16,29.21,29.16,29.21,104965.0,29.16,29.21,29.16,29.21,104965.0
2024-12-10 12:45:00,29.21,29.24,29.2,29.24,106046.0,29.21,29.24,29.2,29.24,106046.0
2024-12-10 12:50:00,29.23,29.25,29.2,29.25,207752.0,29.23,29.25,29.2,29.25,207752.0
2024-12-10 12:55:00,29.25,29.25,29.21,29.21,68268.0,29.25,29.25,29.21,29.21,68268.0
2024-12-10 13:00:00,29.21,29.23,29.21,29.23,49730.0,29.21,29.23,29.21,29.23,49730.0
2024-12-10 13:05:00,29.22,29.24,29.22,29.23,49423.0,29.22,29.24,29.22,29.23,49423.0
2024-12-10 13:10:00,29.24,29.25,29.22,29.23,249681.0,29.24,29.25,29.22,29.23,249681.0
2024-12-10 13:15:00,29.22,29.23,29.21,29.21,268253.0,29.22,29.23,29.21,29.21,268253.0
2024-12-10 13:20:00,29.21,29.24,29.21,29.21,179977.0,29.21,29.24,29.21,29.21,179977.0
2024-12-10 13:25:00,29.21,29.22,29.19,29.19,81252.0,29.21,29.22,29.19,29.19,81252.0
2024-12-10 13:30:00,29.19,29.21,29.18,29.2,104461.0,29.19,29.21,29.18,29.2,104461.0
2024-12-10 13:35:00,29.2,29.21,29.19,29.2,105182.0,29.2,29.21,29.19,29.2,105182.0
2024-12-10 13:40:00,29.2,29.23,29.2,29.22,71285.0,29.2,29.23,29.2,29.22,71285.0
2024-12-10 13:45:00,29.21,29.22,29.17,29.18,78891.0,29.21,29.22,29.17,29.18,78891.0
2024-12-10 13:50:00,29.18,29.2,29.17,29.17,70779.0,29.18,29.2,29.17,29.17,70779.0
2024-12-10 13:55:00,29.17,29.19,29.17,29.17,64343.0,29.17,29.19,29.17,29.17,64343.0
2024-12-10 14:00:00,29.18,29.18,29.16,29.18,57601.0,29.18,29.18,29.16,29.18,57601.0
2024-12-10 14:05:00,29.18,29.18,29.16,29.17,72504.0,29.18,29.18,29.16,29.17,72504.0
2024-12-10 14:10:00,29.18,29.18,29.16,29.18,103297.0,29.18,29.18,29.16,29.18,103297.0
2024-12-10 14:15:00,29.18,29.19,29.16,29.18,58365.0,29.18,29.19,29.16,29.18,58365.0
2024-12-10 14:20:00,29.18,29.21,29.18,29.21,125551.0,29.18,29.21,29.18,29.21,125551.0
2024-12-10 14:25:00,29.2,29.21,29.15,29.15,159397.0,29.2,29.21,29.15,29.15,159397.0
2024-12-10 14:30:00,29.16,29.16,29.13,29.14,37030.0,29.16,29.16,29.13,29.14,37030.0
2024-12-10 14:35:00,29.14,29.15,29.13,29.13,52252.0,29.14,29.15,29.13,29.13,52252.0
2024-12-10 14:40:00,29.14,29.14,29.1,29.11,89478.0,29.14,29.14,29.1,29.11,89478.0
2024-12-10 14:45:00,29.11,29.11,29.07,29.08,653089.0,29.11,29.11,29.07,29.08,653089.0
2024-12-10 14:50:00,29.07,29.08,29.06,29.07,117303.0,29.07,29.08,29.06,29.07,117303.0
2024-12-10 14:55:00,29.06,29.07,29.06,29.07,116079.0,29.06,29.07,29.06,29.07,116079.0
2024-12-10 15:00:00,29.06,29.06,29.03,29.04,312119.0,29.06,29.06,29.03,29.04,312119.0
2024-12-10 15:05:00,29.03,29.04,29.02,29.02,90980.0,29.03,29.04,29.02,29.02,90980.0
2024-12-10 15:10:00,29.02,29.03,28.99,29.0,129201.0,29.02,29.03,28.99,29.0,129201.0
2024-12-10 15:15:00,29.0,29.01,28.99,29.0,113317.0,29.0,29.01,28.99,29.0,113317.0
2024-12-10 15:20:00,29.0,29.0,28.99,29.0,252408.0,29.0,29.0,28.99,29.0,252408.0
2024-12-10 15:25:00,29.0,29.01,28.99,29.0,77466.0,29.0,29.01,28.99,29.0,77466.0
2024-12-10 15:30:00,29.0,29.0,28.99,28.99,137907.0,29.0,29.0,28.99,28.99,137907.0
2024-12-10 15:35:00,29.0,29.0,28.99,29.0,87099.0,29.0,29.0,28.99,29.0,87099.0
2024-12-10 15:40:00,29.0,29.02,28.99,29.0,152954.0,29.0,29.02,28.99,29.0,152954.0
2024-12-10 15:45:00,28.99,29.0,28.99,29.0,101094.0,28.99,29.0,28.99,29.0,101094.0
2024-12-10 15:50:00,29.0,29.01,28.98,28.98,314543.0,29.0,29.01,28.98,28.98,314543.0
2024-12-10 15:55:00,28.98,29.01,28.97,28.99,632170.0,28.98,29.01,28.97,28.99,632170.0
2024-12-11 09:30:00,28.95,29.01,28.9,28.97,392975.0,28.95,29.01,28.9,28.97,392975.0
2024-12-11 09:35:00,28.98,29.01,28.94,28.96,157417.0,28.98,29.01,28.94,28.96,157417.0
2024-12-11 09:40:00,28.95,28.99,28.94,28.99,181111.0,28.95,28.99,28.94,28.99,181111.0
2024-12-11 09:45:00,28.99,29.04,28.97,29.0,302868.0,28.99,29.04,28.97,29.0,302868.0
2024-12-11 09:50:00,29.0,29.06,28.99,29.06,248251.0,29.0,29.06,28.99,29.06,248251.0
2024-12-11 09:55:00,29.06,29.14,29.05,29.13,249598.0,29.06,29.14,29.05,29.13,249598.0
2024-12-11 10:00:00,29.14,29.27,29.13,29.26,1461784.0,29.14,29.27,29.13,29.26,1461784.0
2024-12-11 10:05:00,29.27,29.28,29.17,29.19,974433.0,29.27,29.28,29.17,29.19,974433.0
2024-12-11 10:10:00,29.19,29.29,29.17,29.27,345195.0,29.19,29.29,29.17,29.27,345195.0
2024-12-11 10:15:00,29.27,29.29,29.22,29.25,291492.0,29.27,29.29,29.22,29.25,291492.0
2024-12-11 10:20:00,29.25,29.28,29.22,29.24,162440.0,29.25,29.28,29.22,29.24,162440.0
2024-12-11 10:25:00,29.24,29.28,29.22,29.23,145793.0,29.24,29.28,29.22,29.23,145793.0
2024-12-11 10:30:00,29.23,29.29,29.22,29.28,390494.0,29.23,29.29,29.22,29.28,390494.0
2024-12-11 10:35:00,29.27,29.28,29.23,29.25,333912.0,29.27,29.28,29.23,29.25,333912.0
2024-12-11 10:40:00,29.25,29.28,29.22,29.24,396633.0,29.25,29.28,29.22,29.24,396633.0
2024-12-11 10:45:00,29.24,29.26,29.22,29.23,311213.0,29.24,29.26,29.22,29.23,311213.0
2024-12-11 10:50:00,29.23,29.28,29.23,29.28,207719.0,29.23,29.28,29.23,29.28,207719.0
2024-12-11 10:55:00,29.27,29.28,29.21,29.21,435689.0,29.27,29.28,29.21,29.21,435689.0
2024-12-11 11:00:00,29.22,29.22,29.17,29.21,420047.0,29.22,29.22,29.17,29.21,420047.0
2024-12-11 11:05:00,29.21,29.22,29.16,29.18,422683.0,29.21,29.22,29.16,29.18,422683.0
2024-12-11 11:10:00,29.18,29.3,29.17,29.29,336141.0,29.18,29.3,29.17,29.29,336141.0
2024-12-11 11:15:00,29.29,29.3,29.25,29.27,412342.0,29.29,29.3,29.25,29.27,412342.0
2024-12-11 11:20:00,29.27,29.3,29.25,29.3,183209.0,29.27,29.3,29.25,29.3,183209.0
2024-12-11 11:25:00,29.3,29.31,29.28,29.29,368572.0,29.3,29.31,29.28,29.29,368572.0
2024-12-11 11:30:00,29.29,29.32,29.27,29.3,109431.0,29.29,29.32,29.27,29.3,109431.0
2024-12-11 11:35:00,29.29,29.3,29.27,29.3,135085.0,29.29,29.3,29.27,29.3,135085.0
2024-12-11 11:40:00,29.3,29.3,29.25,29.26,98847.0,29.3,29.3,29.25,29.26,98847.0
2024-12-11 11:45:00,29.26,29.27,29.24,29.25,90120.0,29.26,29.27,29.24,29.25,90120.0
2024-12-11 11:50:00,29.26,29.29,29.25,29.28,85477.0,29.26,29.29,29.25,29.28,85477.0
2024-12-11 11:55:00,29.28,29.3,29.26,29.29,73723.0,29.28,29.3,29.26,29.29,73723.0
2024-12-11 12:00:00,29.29,29.33,29.27,29.33,120312.0,29.29,29.33,29.27,29.33,120312.0
2024-12-11 12:05:00,29.33,29.34,29.3,29.3,117638.0,29.33,29.34,29.3,29.3,117638.0
2024-12-11 12:10:00,29.3,29.31,29.27,29.28,183360.0,29.3,29.31,29.27,29.28,183360.0
2024-12-11 12:15:00,29.28,29.29,29.21,29.21,116607.0,29.28,29.29,29.21,29.21,116607.0
2024-12-11 12:20:00,29.21,29.23,29.2,29.21,340559.0,29.21,29.23,29.2,29.21,340559.0
2024-12-11 12:25:00,29.21,29.23,29.2,29.21,80032.0,29.21,29.23,29.2,29.21,80032.0
2024-12-11 12:30:00,29.21,29.22,29.15,29.16,154305.0,29.21,29.22,29.15,29.16,154305.0
2024-12-11 12:35:00,29.15,29.18,29.14,29.18,158199.0,29.15,29.18,29.14,29.18,158199.0
2024-12-11 12:40:00,29.18,29.21,29.17,29.2,194387.0,29.18,29.21,29.17,29.2,194387.0
2024-12-11 12:45:00,29.19,29.2,29.17,29.18,104359.0,29.19,29.2,29.17,29.18,104359.0
2024-12-11 12:50:00,29.18,29.18,29.15,29.17,61952.0,29.18,29.18,29.15,29.17,61952.0
2024-12-11 12:55:00,29.16,29.16,29.11,29.13,141577.0,29.16,29.16,29.11,29.13,141577.0
2024-12-11 13:00:00,29.13,29.15,29.09,29.15,172459.0,29.13,29.15,29.09,29.15,172459.0
2024-12-11 13:05:00,29.15,29.15,29.09,29.11,194240.0,29.15,29.15,29.09,29.11,194240.0
2024-12-11 13:10:00,29.1,29.13,29.09,29.12,119487.0,29.1,29.13,29.09,29.12,119487.0
2024-12-11 13:15:00,29.12,29.13,29.1,29.11,94760.0,29.12,29.13,29.1,29.11,94760.0
2024-12-11 13:20:00,29.11,29.19,29.1,29.16,247425.0,29.11,29.19,29.1,29.16,247425.0
2024-12-11 13:25:00,29.15,29.19,29.14,29.15,115200.0,29.15,29.19,29.14,29.15,115200.0
2024-12-11 13:30:00,29.14,29.16,29.1,29.1,102856.0,29.14,29.16,29.1,29.1,102856.0
2024-12-11 13:35:00,29.1,29.12,29.1,29.12,125276.0,29.1,29.12,29.1,29.12,125276.0
2024-12-11 13:40:00,29.12,29.12,29.06,29.07,93653.0,29.12,29.12,29.06,29.07,93653.0
2024-12-11 13:45:00,29.07,29.08,29.03,29.04,182226.0,29.07,29.08,29.03,29.04,182226.0
2024-12-11 13:50:00,29.03,29.05,29.01,29.02,105995.0,29.03,29.05,29.01,29.02,105995.0
2024-12-11 13:55:00,29.03,29.03,28.98,28.99,89780.0,29.03,29.03,28.98,28.99,89780.0
2024-12-11 14:00:00,28.99,29.01,28.96,29.0,264202.0,28.99,29.01,28.96,29.0,264202.0
2024-12-11 14:05:00,28.99,29.01,28.96,29.01,470306.0,28.99,29.01,28.96,29.01,470306.0
2024-12-11 14:10:00,29.0,29.03,28.99,29.03,218250.0,29.0,29.03,28.99,29.03,218250.0
2024-12-11 14:15:00,29.04,29.07,29.03,29.07,73839.0,29.04,29.07,29.03,29.07,73839.0
2024-12-11 14:20:00,29.07,29.08,29.04,29.07,90849.0,29.07,29.08,29.04,29.07,90849.0
2024-12-11 14:25:00,29.07,29.09,29.06,29.09,97733.0,29.07,29.09,29.06,29.09,97733.0
2024-12-11 14:30:00,29.09,29.12,29.07,29.12,148047.0,29.09,29.12,29.07,29.12,148047.0
2024-12-11 14:35:00,29.12,29.14,29.11,29.13,76584.0,29.12,29.14,29.11,29.13,76584.0
2024-12-11 14:40:00,29.13,29.13,29.11,29.12,109467.0,29.13,29.13,29.11,29.12,109467.0
2024-12-11 14:45:00,29.12,29.13,29.11,29.13,93504.0,29.12,29.13,29.11,29.13,93504.0
2024-12-11 14:50:00,29.12,29.13,29.11,29.13,147431.0,29.12,29.13,29.11,29.13,147431.0
2024-12-11 14:55:00,29.13,29.13,29.1,29.11,158150.0,29.13,29.13,29.1,29.11,158150.0
2024-12-11 15:00:00,29.11,29.14,29.1,29.14,101978.0,29.11,29.14,29.1,29.14,101978.0
2024-12-11 15:05:00,29.14,29.14,29.13,29.13,42134.0,29.14,29.14,29.13,29.13,42134.0
2024-12-11 15:10:00,29.13,29.14,29.12,29.14,113204.0,29.13,29.14,29.12,29.14,113204.0
2024-12-11 15:15:00,29.14,29.14,29.13,29.14,135004.0,29.14,29.14,29.13,29.14,135004.0
2024-12-11 15:20:00,29.14,29.15,29.12,29.13,212095.0,29.14,29.15,29.12,29.13,212095.0
2024-12-11 15:25:00,29.13,29.14,29.12,29.12,221332.0,29.13,29.14,29.12,29.12,221332.0
2024-12-11 15:30:00,29.13,29.13,29.09,29.09,181536.0,29.13,29.13,29.09,29.09,181536.0
2024-12-11 15:35:00,29.09,29.1,29.08,29.1,435821.0,29.09,29.1,29.08,29.1,435821.0
2024-12-11 15:40:00,29.09,29.09,29.06,29.06,249015.0,29.09,29.09,29.06,29.06,249015.0
2024-12-11 15:45:00,29.07,29.09,29.06,29.08,241307.0,29.07,29.09,29.06,29.08,241307.0
2024-12-11 15:50:00,29.08,29.08,29.06,29.06,218221.0,29.08,29.08,29.06,29.06,218221.0
2024-12-11 15:55:00,29.07,29.07,29.03,29.04,596899.0,29.07,29.07,29.03,29.04,596899.0
2024-12-12 09:30:00,28.62,28.64,28.51,28.51,1913802.0,28.62,28.64,28.51,28.51,1913802.0
2024-12-12 09:35:00,28.51,28.53,28.47,28.5,1815054.0,28.51,28.53,28.47,28.5,1815054.0
2024-12-12 09:40:00,28.5,28.51,28.4,28.41,1620227.0,28.5,28.51,28.4,28.41,1620227.0
2024-12-12 09:45:00,28.4,28.52,28.4,28.49,672318.0,28.4,28.52,28.4,28.49,672318.0
2024-12-12 09:50:00,28.49,28.57,28.49,28.54,491038.0,28.49,28.57,28.49,28.54,491038.0
2024-12-12 09:55:00,28.53,28.56,28.48,28.5,387524.0,28.53,28.56,28.48,28.5,387524.0
2024-12-12 10:00:00,28.5,28.54,28.46,28.51,448230.0,28.5,28.54,28.46,28.51,448230.0
2024-12-12 10:05:00,28.51,28.54,28.38,28.4,361246.0,28.51,28.54,28.38,28.4,361246.0
2024-12-12 10:10:00,28.39,28.4,28.32,28.33,810762.0,28.39,28.4,28.32,28.33,810762.0
2024-12-12 10:15:00,28.33,28.37,28.32,28.34,638344.0,28.33,28.37,28.32,28.34,638344.0
2024-12-12 10:20:00,28.34,28.43,28.33,28.38,597911.0,28.34,28.43,28.33,28.38,597911.0
2024-12-12 10:25:00,28.39,28.4,28.35,28.36,201420.0,28.39,28.4,28.35,28.36,201420.0
2024-12-12 10:30:00,28.35,28.36,28.22,28.25,656317.0,28.35,28.36,28.22,28.25,656317.0
2024-12-12 10:35:00,28.24,28.3,28.23,28.28,540312.0,28.24,28.3,28.23,28.28,540312.0
2024-12-12 10:40:00,28.27,28.27,28.13,28.14,893633.0,28.27,28.27,28.13,28.14,893633.0
2024-12-12 10:45:00,28.14,28.21,28.12,28.2,671404.0,28.14,28.21,28.12,28.2,671404.0
2024-12-12 10:50:00,28.2,28.22,28.13,28.21,517189.0,28.2,28.22,28.13,28.21,517189.0
2024-12-12 10:55:00,28.2,28.24,28.19,28.21,361221.0,28.2,28.24,28.19,28.21,361221.0
2024-12-12 11:00:00,28.2,28.28,28.2,28.23,381036.0,28.2,28.28,28.2,28.23,381036.0
2024-12-12 11:05:00,28.23,28.3,28.23,28.27,453347.0,28.23,28.3,28.23,28.27,453347.0
2024-12-12 11:10:00,28.27,28.3,28.25,28.29,301392.0,28.27,28.3,28.25,28.29,301392.0
2024-12-12 11:15:00,28.28,28.3,28.25,28.29,441619.0,28.28,28.3,28.25,28.29,441619.0
2024-12-12 11:20:00,28.29,28.29,28.23,28.25,240842.0,28.29,28.29,28.23,28.25,240842.0
2024-12-12 11:25:00,28.25,28.26,28.21,28.25,172952.0,28.25,28.26,28.21,28.25,172952.0
2024-12-12 11:30:00,28.25,28.27,28.22,28.27,415097.0,28.25,28.27,28.22,28.27,415097.0
2024-12-12 11:35:00,28.26,28.32,28.23,28.3,277017.0,28.26,28.32,28.23,28.3,277017.0
2024-12-12 11:40:00,28.31,28.31,28.26,28.29,163864.0,28.31,28.31,28.26,28.29,163864.0
2024-12-12 11:45:00,28.3,28.3,28.26,28.28,273129.0,28.3,28.3,28.26,28.28,273129.0
2024-12-12 11:50:00,28.28,28.29,28.27,28.28,122091.0,28.28,28.29,28.27,28.28,122091.0
2024-12-12 11:55:00,28.28,28.31,28.25,28.3,200098.0,28.28,28.31,28.25,28.3,200098.0
2024-12-12 12:00:00,28.3,28.35,28.28,28.33,332136.0,28.3,28.35,28.28,28.33,332136.0
2024-12-12 12:05:00,28.32,28.34,28.3,28.34,267254.0,28.32,28.34,28.3,28.34,267254.0
2024-12-12 12:10:00,28.34,28.36,28.33,28.36,180788.0,28.34,28.36,28.33,28.36,180788.0
2024-12-12 12:15:00,28.36,28.38,28.33,28.34,236765.0,28.36,28.38,28.33,28.34,236765.0
2024-12-12 12:20:00,28.33,28.34,28.3,28.32,222165.0,28.33,28.34,28.3,28.32,222165.0
2024-12-12 12:25:00,28.32,28.33,28.31,28.33,52621.0,28.32,28.33,28.31,28.33,52621.0
2024-12-12 12:30:00,28.33,28.35,28.32,28.33,150798.0,28.33,28.35,28.32,28.33,150798.0
2024-12-12 12:35:00,28.33,28.33,28.29,28.31,127556.0,28.33,28.33,28.29,28.31,127556.0
2024-12-12 12:40:00,28.3,28.31,28.28,28.3,97655.0,28.3,28.31,28.28,28.3,97655.0
2024-12-12 12:45:00,28.31,28.32,28.29,28.3,181033.0,28.31,28.32,28.29,28.3,181033.0
2024-12-12 12:50:00,28.3,28.3,28.27,28.29,295136.0,28.3,28.3,28.27,28.29,295136.0
2024-12-12 12:55:00,28.29,28.31,28.27,28.3,102798.0,28.29,28.31,28.27,28.3,102798.0
2024-12-12 13:00:00,28.3,28.31,28.24,28.25,231374.0,28.3,28.31,28.24,28.25,231374.0
2024-12-12 13:05:00,28.25,28.25,28.2,28.22,96064.0,28.25,28.25,28.2,28.22,96064.0
2024-12-12 13:10:00,28.23,28.24,28.21,28.23,108568.0,28.23,28.24,28.21,28.23,108568.0
2024-12-12 13:15:00,28.23,28.25,28.21,28.23,362697.0,28.23,28.25,28.21,28.23,362697.0
2024-12-12 13:20:00,28.22,28.24,28.2,28.24,103057.0,28.22,28.24,28.2,28.24,103057.0
2024-12-12 13:25:00,28.24,28.28,28.23,28.27,114644.0,28.24,28.28,28.23,28.27,114644.0
2024-12-12 13:30:00,28.27,28.32,28.26,28.3,257091.0,28.27,28.32,28.26,28.3,257091.0
2024-12-12 13:35:00,28.3,28.3,28.27,28.29,64886.0,28.3,28.3,28.27,28.29,64886.0
2024-12-12 13:40:00,28.28,28.31,28.27,28.31,41908.0,28.28,28.31,28.27,28.31,41908.0
2024-12-12 13:45:00,28.31,28.32,28.29,28.3,89492.0,28.31,28.32,28.29,28.3,89492.0
2024-12-12 13:50:00,28.3,28.31,28.29,28.3,41844.0,28.3,28.31,28.29,28.3,41844.0
2024-12-12 13:55:00,28.29,28.29,28.27,28.27,68525.0,28.29,28.29,28.27,28.27,68525.0
2024-12-12 14:00:00,28.27,28.3,28.26,28.3,88679.0,28.27,28.3,28.26,28.3,88679.0
2024-12-12 14:05:00,28.3,28.32,28.29,28.3,75313.0,28.3,28.32,28.29,28.3,75313.0
2024-12-12 14:10:00,28.3,28.3,28.28,28.29,133176.0,28.3,28.3,28.28,28.29,133176.0
2024-12-12 14:15:00,28.29,28.29,28.26,28.28,158872.0,28.29,28.29,28.26,28.28,158872.0
2024-12-12 14:20:00,28.28,28.29,28.24,28.24,160193.0,28.28,28.29,28.24,28.24,160193.0
2024-12-12 14:25:00,28.25,28.25,28.21,28.21,63670.0,28.25,28.25,28.21,28.21,63670.0
2024-12-12 14:30:00,28.21,28.23,28.2,28.22,133106.0,28.21,28.23,28.2,28.22,133106.0
2024-12-12 14:35:00,28.23,28.23,28.19,28.2,80000.0,28.23,28.23,28.19,28.2,80000.0
2024-12-12 14:40:00,28.2,28.21,28.19,28.21,50426.0,28.2,28.21,28.19,28.21,50426.0
2024-12-12 14:45:00,28.21,28.21,28.19,28.21,76406.0,28.21,28.21,28.19,28.21,76406.0
2024-12-12 14:50:00,28.21,28.22,28.2,28.21,41511.0,28.21,28.22,28.2,28.21,41511.0
2024-12-12 14:55:00,28.21,28.22,28.18,28.19,113709.0,28.21,28.22,28.18,28.19,113709.0
2024-12-12 15:00:00,28.2,28.2,28.19,28.2,74765.0,28.2,28.2,28.19,28.2,74765.0
2024-12-12 15:05:00,28.19,28.21,28.18,28.21,79804.0,28.19,28.21,28.18,28.21,79804.0
2024-12-12 15:10:00,28.21,28.21,28.19,28.19,43314.0,28.21,28.21,28.19,28.19,43314.0
2024-12-12 15:15:00,28.2,28.23,28.19,28.21,178640.0,28.2,28.23,28.19,28.21,178640.0
2024-12-12 15:20:00,28.21,28.21,28.18,28.19,135507.0,28.21,28.21,28.18,28.19,135507.0
2024-12-12 15:25:00,28.19,28.2,28.18,28.19,153165.0,28.19,28.2,28.18,28.19,153165.0
2024-12-12 15:30:00,28.19,28.23,28.18,28.23,113556.0,28.19,28.23,28.18,28.23,113556.0
2024-12-12 15:35:00,28.22,28.23,28.2,28.21,60127.0,28.22,28.23,28.2,28.21,60127.0
2024-12-12 15:40:00,28.21,28.22,28.2,28.21,325928.0,28.21,28.22,28.2,28.21,325928.0
2024-12-12 15:45:00,28.21,28.23,28.21,28.21,279054.0,28.21,28.23,28.21,28.21,279054.0
2024-12-12 15:50:00,28.21,28.22,28.2,28.21,698598.0,28.21,28.22,28.2,28.21,698598.0
2024-12-12 15:55:00,28.22,28.23,28.2,28.21,898409.0,28.22,28.23,28.2,28.21,898409.0
2024-12-13 09:30:00,27.84,27.86,27.78,27.8,509428.0,27.84,27.86,27.78,27.8,509428.0
2024-12-13 09:35:00,27.79,27.8,27.72,27.77,549229.0,27.79,27.8,27.72,27.77,549229.0
2024-12-13 09:40:00,27.77,27.79,27.75,27.76,347506.0,27.77,27.79,27.75,27.76,347506.0
2024-12-13 09:45:00,27.77,27.83,27.76,27.78,417505.0,27.77,27.83,27.76,27.78,417505.0
2024-12-13 09:50:00,27.78,27.82,27.76,27.8,590446.0,27.78,27.82,27.76,27.8,590446.0
2024-12-13 09:55:00,27.8,27.83,27.79,27.82,427432.0,27.8,27.83,27.79,27.82,427432.0
2024-12-13 10:00:00,27.82,27.83,27.73,27.74,341532.0,27.82,27.83,27.73,27.74,341532.0
2024-12-13 10:05:00,27.74,27.75,27.68,27.71,597979.0,27.74,27.75,27.68,27.71,597979.0
2024-12-13 10:10:00,27.71,27.73,27.67,27.68,311987.0,27.71,27.73,27.67,27.68,311987.0
2024-12-13 10:15:00,27.68,27.74,27.67,27.71,357899.0,27.68,27.74,27.67,27.71,357899.0
2024-12-13 10:20:00,27.71,27.71,27.62,27.63,489455.0,27.71,27.71,27.62,27.63,489455.0
2024-12-13 10:25:00,27.63,27.64,27.59,27.61,452632.0,27.63,27.64,27.59,27.61,452632.0
2024-12-13 10:30:00,27.61,27.68,27.6,27.68,443833.0,27.61,27.68,27.6,27.68,443833.0
2024-12-13 10:35:00,27.68,27.79,27.66,27.79,581000.0,27.68,27.79,27.66,27.79,581000.0
2024-12-13 10:40:00,27.79,27.83,27.77,27.81,225408.0,27.79,27.83,27.77,27.81,225408.0
2024-12-13 10:45:00,27.81,27.85,27.78,27.83,248632.0,27.81,27.85,27.78,27.83,248632.0
2024-12-13 10:50:00,27.83,27.85,27.8,27.84,139944.0,27.83,27.85,27.8,27.84,139944.0
2024-12-13 10:55:00,27.83,27.83,27.78,27.8,192193.0,27.83,27.83,27.78,27.8,192193.0
2024-12-13 11:00:00,27.8,27.82,27.76,27.8,158140.0,27.8,27.82,27.76,27.8,158140.0
2024-12-13 11:05:00,27.8,27.82,27.77,27.81,149714.0,27.8,27.82,27.77,27.81,149714.0
2024-12-13 11:10:00,27.82,27.83,27.79,27.79,170892.0,27.82,27.83,27.79,27.79,170892.0
2024-12-13 11:15:00,27.8,27.82,27.76,27.76,137369.0,27.8,27.82,27.76,27.76,137369.0
2024-12-13 11:20:00,27.77,27.77,27.73,27.73,156273.0,27.77,27.77,27.73,27.73,156273.0
2024-12-13 11:25:00,27.73,27.74,27.7,27.74,116892.0,27.73,27.74,27.7,27.74,116892.0
2024-12-13 11:30:00,27.74,27.78,27.73,27.77,556984.0,27.74,27.78,27.73,27.77,556984.0
2024-12-13 11:35:00,27.76,27.79,27.74,27.78,463610.0,27.76,27.79,27.74,27.78,463610.0
2024-12-13 11:40:00,27.78,27.83,27.77,27.82,171745.0,27.78,27.83,27.77,27.82,171745.0
2024-12-13 11:45:00,27.82,27.82,27.76,27.78,158944.0,27.82,27.82,27.76,27.78,158944.0
2024-12-13 11:50:00,27.78,27.81,27.78,27.79,127432.0,27.78,27.81,27.78,27.79,127432.0
2024-12-13 11:55:00,27.78,27.79,27.76,27.77,107609.0,27.78,27.79,27.76,27.77,107609.0
2024-12-13 12:00:00,27.78,27.78,27.75,27.76,128403.0,27.78,27.78,27.75,27.76,128403.0
2024-12-13 12:05:00,27.76,27.78,27.74,27.76,105348.0,27.76,27.78,27.74,27.76,105348.0
2024-12-13 12:10:00,27.76,27.78,27.75,27.77,86216.0,27.76,27.78,27.75,27.77,86216.0
2024-12-13 12:15:00,27.77,27.78,27.73,27.74,742938.0,27.77,27.78,27.73,27.74,742938.0
2024-12-13 12:20:00,27.74,27.78,27.74,27.78,122027.0,27.74,27.78,27.74,27.78,122027.0
2024-12-13 12:25:00,27.78,27.79,27.77,27.77,53615.0,27.78,27.79,27.77,27.77,53615.0
2024-12-13 12:30:00,27.78,27.79,27.77,27.79,70061.0,27.78,27.79,27.77,27.79,70061.0
2024-12-13 12:35:00,27.79,27.79,27.76,27.79,123396.0,27.79,27.79,27.76,27.79,123396.0
2024-12-13 12:40:00,27.78,27.81,27.77,27.8,120494.0,27.78,27.81,27.77,27.8,120494.0
2024-12-13 12:45:00,27.79,27.79,27.77,27.79,119481.0,27.79,27.79,27.77,27.79,119481.0
2024-12-13 12:50:00,27.78,27.81,27.76,27.81,125280.0,27.78,27.81,27.76,27.81,125280.0
2024-12-13 12:55:00,27.81,27.82,27.79,27.8,73258.0,27.81,27.82,27.79,27.8,73258.0
2024-12-13 13:00:00,27.8,27.82,27.79,27.81,148385.0,27.8,27.82,27.79,27.81,148385.0
2024-12-13 13:05:00,27.81,27.81,27.79,27.8,78138.0,27.81,27.81,27.79,27.8,78138.0
2024-12-13 13:10:00,27.79,27.83,27.79,27.83,92162.0,27.79,27.83,27.79,27.83,92162.0
2024-12-13 13:15:00,27.83,27.83,27.8,27.83,124155.0,27.83,27.83,27.8,27.83,124155.0
2024-12-13 13:20:00,27.83,27.85,27.82,27.83,114264.0,27.83,27.85,27.82,27.83,114264.0
2024-12-13 13:25:00,27.83,27.86,27.82,27.86,70992.0,27.83,27.86,27.82,27.86,70992.0
2024-12-13 13:30:00,27.86,27.86,27.85,27.86,47041.0,27.86,27.86,27.85,27.86,47041.0
2024-12-13 13:35:00,27.86,27.87,27.85,27.85,73052.0,27.86,27.87,27.85,27.85,73052.0
2024-12-13 13:40:00,27.85,27.86,27.82,27.84,455493.0,27.85,27.86,27.82,27.84,455493.0
2024-12-13 13:45:00,27.83,27.85,27.83,27.84,145610.0,27.83,27.85,27.83,27.84,145610.0
2024-12-13 13:50:00,27.84,27.85,27.83,27.85,60940.0,27.84,27.85,27.83,27.85,60940.0
2024-12-13 13:55:00,27.84,27.85,27.78,27.8,108828.0,27.84,27.85,27.78,27.8,108828.0
2024-12-13 14:00:00,27.8,27.8,27.78,27.79,155063.0,27.8,27.8,27.78,27.79,155063.0
2024-12-13 14:05:00,27.79,27.81,27.78,27.8,140660.0,27.79,27.81,27.78,27.8,140660.0
2024-12-13 14:10:00,27.81,27.83,27.8,27.81,324775.0,27.81,27.83,27.8,27.81,324775.0
2024-12-13 14:15:00,27.81,27.82,27.78,27.79,149242.0,27.81,27.82,27.78,27.79,149242.0
2024-12-13 14:20:00,27.79,27.8,27.76,27.77,95040.0,27.79,27.8,27.76,27.77,95040.0
2024-12-13 14:25:00,27.77,27.77,27.75,27.76,255719.0,27.77,27.77,27.75,27.76,255719.0
2024-12-13 14:30:00,27.77,27.78,27.76,27.78,174882.0,27.77,27.78,27.76,27.78,174882.0
2024-12-13 14:35:00,27.78,27.78,27.76,27.77,45024.0,27.78,27.78,27.76,27.77,45024.0
2024-12-13 14:40:00,27.76,27.78,27.76,27.76,150392.0,27.76,27.78,27.76,27.76,150392.0
2024-12-13 14:45:00,27.77,27.77,27.74,27.75,95105.0,27.77,27.77,27.74,27.75,95105.0
2024-12-13 14:50:00,27.75,27.75,27.73,27.75,75243.0,27.75,27.75,27.73,27.75,75243.0
2024-12-13 14:55:00,27.75,27.75,27.74,27.75,99574.0,27.75,27.75,27.74,27.75,99574.0
2024-12-13 15:00:00,27.75,27.75,27.73,27.75,238404.0,27.75,27.75,27.73,27.75,238404.0
2024-12-13 15:05:00,27.75,27.76,27.73,27.75,95053.0,27.75,27.76,27.73,27.75,95053.0
2024-12-13 15:10:00,27.75,27.75,27.72,27.73,59027.0,27.75,27.75,27.72,27.73,59027.0
2024-12-13 15:15:00,27.73,27.73,27.71,27.71,88881.0,27.73,27.73,27.71,27.71,88881.0
2024-12-13 15:20:00,27.71,27.72,27.71,27.71,150177.0,27.71,27.72,27.71,27.71,150177.0
2024-12-13 15:25:00,27.71,27.75,27.71,27.74,84756.0,27.71,27.75,27.71,27.74,84756.0
2024-12-13 15:30:00,27.75,27.76,27.73,27.75,265328.0,27.75,27.76,27.73,27.75,265328.0
2024-12-13 15:35:00,27.76,27.76,27.73,27.74,240620.0,27.76,27.76,27.73,27.74,240620.0
2024-12-13 15:40:00,27.74,27.74,27.71,27.73,602658.0,27.74,27.74,27.71,27.73,602658.0
2024-12-13 15:45:00,27.73,27.74,27.72,27.73,222735.0,27.73,27.74,27.72,27.73,222735.0
2024-12-13 15:50:00,27.73,27.74,27.72,27.72,151684.0,27.73,27.74,27.72,27.72,151684.0
2024-12-13 15:55:00,27.73,27.77,27.72,27.76,1027982.0,27.73,27.77,27.72,27.76,1027982.0
2024-12-16 09:30:00,27.91,27.91,27.85,27.89,273149.0,27.91,27.91,27.85,27.89,273149.0
2024-12-16 09:35:00,27.89,27.89,27.8,27.84,415543.0,27.89,27.89,27.8,27.84,415543.0
2024-12-16 09:40:00,27.83,27.87,27.82,27.85,208181.0,27.83,27.87,27.82,27.85,208181.0
2024-12-16 09:45:00,27.85,27.89,27.81,27.89,342602.0,27.85,27.89,27.81,27.89,342602.0
2024-12-16 09:50:00,27.89,27.89,27.85,27.87,69361.0,27.89,27.89,27.85,27.87,69361.0
2024-12-16 09:55:00,27.87,27.88,27.84,27.86,71055.0,27.87,27.88,27.84,27.86,71055.0
2024-12-16 10:00:00,27.86,27.88,27.82,27.83,131732.0,27.86,27.88,27.82,27.83,131732.0
2024-12-16 10:05:00,27.83,27.85,27.81,27.82,93178.0,27.83,27.85,27.81,27.82,93178.0
2024-12-16 10:10:00,27.83,27.83,27.78,27.79,165647.0,27.83,27.83,27.78,27.79,165647.0
2024-12-16 10:15:00,27.79,27.81,27.76,27.77,120015.0,27.79,27.81,27.76,27.77,120015.0
2024-12-16 10:20:00,27.77,27.78,27.76,27.78,71390.0,27.77,27.78,27.76,27.78,71390.0
2024-12-16 10:25:00,27.78,27.86,27.77,27.85,205211.0,27.78,27.86,27.77,27.85,205211.0
2024-12-16 10:30:00,27.85,27.86,27.83,27.86,113205.0,27.85,27.86,27.83,27.86,113205.0
2024-12-16 10:35:00,27.85,27.88,27.84,27.87,156919.0,27.85,27.88,27.84,27.87,156919.0
2024-12-16 10:40:00,27.87,27.9,27.87,27.88,51105.0,27.87,27.9,27.87,27.88,51105.0
2024-12-16 10:45:00,27.89,27.9,27.87,27.87,107789.0,27.89,27.9,27.87,27.87,107789.0
2024-12-16 10:50:00,27.88,27.89,27.84,27.88,150095.0,27.88,27.89,27.84,27.88,150095.0
2024-12-16 10:55:00,27.88,27.9,27.85,27.86,160758.0,27.88,27.9,27.85,27.86,160758.0
2024-12-16 11:00:00,27.86,27.89,27.86,27.88,90018.0,27.86,27.89,27.86,27.88,90018.0
2024-12-16 11:05:00,27.88,27.88,27.86,27.87,43706.0,27.88,27.88,27.86,27.87,43706.0
2024-12-16 11:10:00,27.86,27.9,27.86,27.89,100323.0,27.86,27.9,27.86,27.89,100323.0
2024-12-16 11:15:00,27.88,27.89,27.86,27.88,56795.0,27.88,27.89,27.86,27.88,56795.0
2024-12-16 11:20:00,27.88,27.89,27.83,27.84,118511.0,27.88,27.89,27.83,27.84,118511.0
2024-12-16 11:25:00,27.84,27.85,27.79,27.8,91693.0,27.84,27.85,27.79,27.8,91693.0
2024-12-16 11:30:00,27.8,27.85,27.79,27.83,299366.0,27.8,27.85,27.79,27.83,299366.0
2024-12-16 11:35:00,27.84,27.84,27.8,27.83,89587.0,27.84,27.84,27.8,27.83,89587.0
2024-12-16 11:40:00,27.83,27.84,27.82,27.84,47004.0,27.83,27.84,27.82,27.84,47004.0
2024-12-16 11:45:00,27.83,27.87,27.83,27.86,162520.0,27.83,27.87,27.83,27.86,162520.0
2024-12-16 11:50:00,27.87,27.89,27.86,27.89,33490.0,27.87,27.89,27.86,27.89,33490.0
2024-12-16 11:55:00,27.88,27.89,27.86,27.86,34162.0,27.88,27.89,27.86,27.86,34162.0
2024-12-16 12:00:00,27.86,27.87,27.83,27.83,137381.0,27.86,27.87,27.83,27.83,137381.0
2024-12-16 12:05:00,27.83,27.85,27.82,27.84,61668.0,27.83,27.85,27.82,27.84,61668.0
2024-12-16 12:10:00,27.84,27.86,27.83,27.86,121431.0,27.84,27.86,27.83,27.86,121431.0
2024-12-16 12:15:00,27.86,27.9,27.86,27.88,104122.0,27.86,27.9,27.86,27.88,104122.0
2024-12-16 12:20:00,27.89,27.9,27.88,27.89,56845.0,27.89,27.9,27.88,27.89,56845.0
2024-12-16 12:25:00,27.88,27.91,27.88,27.91,64566.0,27.88,27.91,27.88,27.91,64566.0
2024-12-16 12:30:00,27.9,27.91,27.89,27.89,48010.0,27.9,27.91,27.89,27.89,48010.0
2024-12-16 12:35:00,27.9,27.9,27.88,27.9,170546.0,27.9,27.9,27.88,27.9,170546.0
2024-12-16 12:40:00,27.89,27.9,27.88,27.89,40623.0,27.89,27.9,27.88,27.89,40623.0
2024-12-16 12:45:00,27.89,27.9,27.88,27.89,36189.0,27.89,27.9,27.88,27.89,36189.0
2024-12-16 12:50:00,27.89,27.89,27.88,27.88,43624.0,27.89,27.89,27.88,27.88,43624.0
2024-12-16 12:55:00,27.88,27.88,27.84,27.85,53951.0,27.88,27.88,27.84,27.85,53951.0
2024-12-16 13:00:00,27.85,27.85,27.84,27.85,16464.0,27.85,27.85,27.84,27.85,16464.0
2024-12-16 13:05:00,27.85,27.86,27.83,27.84,89377.0,27.85,27.86,27.83,27.84,89377.0
2024-12-16 13:10:00,27.85,27.86,27.84,27.85,26364.0,27.85,27.86,27.84,27.85,26364.0
2024-12-16 13:15:00,27.86,27.86,27.85,27.86,16421.0,27.86,27.86,27.85,27.86,16421.0
2024-12-16 13:20:00,27.85,27.85,27.83,27.85,53673.0,27.85,27.85,27.83,27.85,53673.0
2024-12-16 13:25:00,27.86,27.86,27.84,27.86,40953.0,27.86,27.86,27.84,27.86,40953.0
2024-12-16 13:30:00,27.86,27.87,27.84,27.85,29658.0,27.86,27.87,27.84,27.85,29658.0
2024-12-16 13:35:00,27.85,27.87,27.84,27.87,37672.0,27.85,27.87,27.84,27.87,37672.0
2024-12-16 13:40:00,27.86,27.86,27.85,27.86,44487.0,27.86,27.86,27.85,27.86,44487.0
2024-12-16 13:45:00,27.85,27.86,27.83,27.84,34019.0,27.85,27.86,27.83,27.84,34019.0
2024-12-16 13:50:00,27.84,27.87,27.83,27.87,30567.0,27.84,27.87,27.83,27.87,30567.0
2024-12-16 13:55:00,27.87,27.89,27.86,27.89,57373.0,27.87,27.89,27.86,27.89,57373.0
2024-12-16 14:00:00,27.89,27.89,27.87,27.88,39630.0,27.89,27.89,27.87,27.88,39630.0
2024-12-16 14:05:00,27.88,27.88,27.87,27.88,57917.0,27.88,27.88,27.87,27.88,57917.0
2024-12-16 14:10:00,27.88,27.9,27.87,27.89,48437.0,27.88,27.9,27.87,27.89,48437.0
2024-12-16 14:15:00,27.89,27.91,27.89,27.89,33256.0,27.89,27.91,27.89,27.89,33256.0
2024-12-16 14:20:00,27.89,27.9,27.88,27.89,37864.0,27.89,27.9,27.88,27.89,37864.0
2024-12-16 14:25:00,27.88,27.89,27.86,27.88,66289.0,27.88,27.89,27.86,27.88,66289.0
2024-12-16 14:30:00,27.88,27.89,27.87,27.88,26136.0,27.88,27.89,27.87,27.88,26136.0
2024-12-16 14:35:00,27.88,27.89,27.87,27.89,18834.0,27.88,27.89,27.87,27.89,18834.0
2024-12-16 14:40:00,27.88,27.89,27.88,27.88,41283.0,27.88,27.89,27.88,27.88,41283.0
2024-12-16 14:45:00,27.89,27.89,27.87,27.89,40562.0,27.89,27.89,27.87,27.89,40562.0
2024-12-16 14:50:00,27.88,27.88,27.85,27.85,39068.0,27.88,27.88,27.85,27.85,39068.0
2024-12-16 14:55:00,27.86,27.86,27.84,27.84,24970.0,27.86,27.86,27.84,27.84,24970.0
2024-12-16 15:00:00,27.84,27.85,27.83,27.84,51293.0,27.84,27.85,27.83,27.84,51293.0
2024-12-16 15:05:00,27.85,27.86,27.84,27.86,40568.0,27.85,27.86,27.84,27.86,40568.0
2024-12-16 15:10:00,27.86,27.86,27.82,27.83,205061.0,27.86,27.86,27.82,27.83,205061.0
2024-12-16 15:15:00,27.83,27.84,27.82,27.84,76779.0,27.83,27.84,27.82,27.84,76779.0
2024-12-16 15:20:00,27.84,27.85,27.82,27.83,80161.0,27.84,27.85,27.82,27.83,80161.0
2024-12-16 15:25:00,27.83,27.83,27.82,27.83,58670.0,27.83,27.83,27.82,27.83,58670.0
2024-12-16 15:30:00,27.83,27.83,27.81,27.83,81907.0,27.83,27.83,27.81,27.83,81907.0
2024-12-16 15:35:00,27.83,27.83,27.8,27.8,73547.0,27.83,27.83,27.8,27.8,73547.0
2024-12-16 15:40:00,27.81,27.82,27.79,27.8,105895.0,27.81,27.82,27.79,27.8,105895.0
2024-12-16 15:45:00,27.8,27.82,27.79,27.82,164031.0,27.8,27.82,27.79,27.82,164031.0
2024-12-16 15:50:00,27.81,27.82,27.81,27.81,122304.0,27.81,27.82,27.81,27.81,122304.0
2024-12-16 15:55:00,27.82,27.82,27.79,27.8,545879.0,27.82,27.82,27.79,27.8,545879.0
2024-12-17 09:30:00,27.71,27.72,27.66,27.66,533618.0,27.71,27.72,27.66,27.66,533618.0
2024-12-17 09:35:00,27.66,27.7,27.62,27.64,525590.0,27.66,27.7,27.62,27.64,525590.0
2024-12-17 09:40:00,27.64,27.67,27.57,27.59,859599.0,27.64,27.67,27.57,27.59,859599.0
2024-12-17 09:45:00,27.59,27.6,27.53,27.56,598112.0,27.59,27.6,27.53,27.56,598112.0
2024-12-17 09:50:00,27.55,27.56,27.47,27.5,359183.0,27.55,27.56,27.47,27.5,359183.0
2024-12-17 09:55:00,27.5,27.52,27.47,27.52,344616.0,27.5,27.52,27.47,27.52,344616.0
2024-12-17 10:00:00,27.51,27.54,27.49,27.54,459236.0,27.51,27.54,27.49,27.54,459236.0
2024-12-17 10:05:00,27.54,27.66,27.53,27.66,334606.0,27.54,27.66,27.53,27.66,334606.0
2024-12-17 10:10:00,27.65,27.67,27.61,27.64,228758.0,27.65,27.67,27.61,27.64,228758.0
2024-12-17 10:15:00,27.65,27.7,27.63,27.68,297701.0,27.65,27.7,27.63,27.68,297701.0
2024-12-17 10:20:00,27.68,27.69,27.64,27.68,326956.0,27.68,27.69,27.64,27.68,326956.0
2024-12-17 10:25:00,27.68,27.68,27.64,27.65,200692.0,27.68,27.68,27.64,27.65,200692.0
2024-12-17 10:30:00,27.64,27.69,27.64,27.66,201427.0,27.64,27.69,27.64,27.66,201427.0
2024-12-17 10:35:00,27.66,27.68,27.64,27.68,192581.0,27.66,27.68,27.64,27.68,192581.0
2024-12-17 10:40:00,27.68,27.68,27.65,27.66,233336.0,27.68,27.68,27.65,27.66,233336.0
2024-12-17 10:45:00,27.66,27.68,27.63,27.65,321128.0,27.66,27.68,27.63,27.65,321128.0
2024-12-17 10:50:00,27.65,27.67,27.63,27.66,243154.0,27.65,27.67,27.63,27.66,243154.0
2024-12-17 10:55:00,27.67,27.72,27.66,27.71,260851.0,27.67,27.72,27.66,27.71,260851.0
2024-12-17 11:00:00,27.7,27.71,27.67,27.69,179453.0,27.7,27.71,27.67,27.69,179453.0
2024-12-17 11:05:00,27.69,27.72,27.67,27.7,327215.0,27.69,27.72,27.67,27.7,327215.0
2024-12-17 11:10:00,27.71,27.72,27.66,27.69,238456.0,27.71,27.72,27.66,27.69,238456.0
2024-12-17 11:15:00,27.69,27.73,27.68,27.71,308933.0,27.69,27.73,27.68,27.71,308933.0
2024-12-17 11:20:00,27.71,27.73,27.68,27.7,230479.0,27.71,27.73,27.68,27.7,230479.0
2024-12-17 11:25:00,27.7,27.73,27.68,27.73,256623.0,27.7,27.73,27.68,27.73,256623.0
2024-12-17 11:30:00,27.73,27.75,27.7,27.74,369812.0,27.73,27.75,27.7,27.74,369812.0
2024-12-17 11:35:00,27.73,27.79,27.73,27.78,507138.0,27.73,27.79,27.73,27.78,507138.0
2024-12-17 11:40:00,27.78,27.79,27.74,27.76,280131.0,27.78,27.79,27.74,27.76,280131.0
2024-12-17 11:45:00,27.76,27.79,27.76,27.77,224075.0,27.76,27.79,27.76,27.77,224075.0
2024-12-17 11:50:00,27.78,27.78,27.74,27.75,41014.0,27.78,27.78,27.74,27.75,41014.0
2024-12-17 11:55:00,27.75,27.77,27.74,27.75,79759.0,27.75,27.77,27.74,27.75,79759.0
2024-12-17 12:00:00,27.75,27.76,27.71,27.74,164561.0,27.75,27.76,27.71,27.74,164561.0
2024-12-17 12:05:00,27.74,27.76,27.73,27.75,78051.0,27.74,27.76,27.73,27.75,78051.0
2024-12-17 12:10:00,27.75,27.76,27.72,27.73,86707.0,27.75,27.76,27.72,27.73,86707.0
2024-12-17 12:15:00,27.73,27.75,27.72,27.74,54488.0,27.73,27.75,27.72,27.74,54488.0
2024-12-17 12:20:00,27.74,27.75,27.73,27.74,37525.0,27.74,27.75,27.73,27.74,37525.0
2024-12-17 12:25:00,27.74,27.75,27.73,27.75,57828.0,27.74,27.75,27.73,27.75,57828.0
2024-12-17 12:30:00,27.74,27.77,27.73,27.76,69322.0,27.74,27.77,27.73,27.76,69322.0
2024-12-17 12:35:00,27.75,27.76,27.74,27.75,28091.0,27.75,27.76,27.74,27.75,28091.0
2024-12-17 12:40:00,27.76,27.77,27.74,27.77,168511.0,27.76,27.77,27.74,27.77,168511.0
2024-12-17 12:45:00,27.77,27.79,27.76,27.79,215673.0,27.77,27.79,27.76,27.79,215673.0
2024-12-17 12:50:00,27.78,27.8,27.78,27.79,239972.0,27.78,27.8,27.78,27.79,239972.0
2024-12-17 12:55:00,27.79,27.8,27.78,27.79,147061.0,27.79,27.8,27.78,27.79,147061.0
2024-12-17 13:00:00,27.78,27.8,27.77,27.77,144821.0,27.78,27.8,27.77,27.77,144821.0
2024-12-17 13:05:00,27.77,27.78,27.76,27.78,60392.0,27.77,27.78,27.76,27.78,60392.0
2024-12-17 13:10:00,27.78,27.78,27.75,27.75,74325.0,27.78,27.78,27.75,27.75,74325.0
2024-12-17 13:15:00,27.75,27.75,27.73,27.74,21605.0,27.75,27.75,27.73,27.74,21605.0
2024-12-17 13:20:00,27.73,27.74,27.71,27.73,28188.0,27.73,27.74,27.71,27.73,28188.0
2024-12-17 13:25:00,27.74,27.76,27.73,27.76,33098.0,27.74,27.76,27.73,27.76,33098.0
2024-12-17 13:30:00,27.76,27.78,27.75,27.78,27767.0,27.76,27.78,27.75,27.78,27767.0
2024-12-17 13:35:00,27.79,27.8,27.78,27.79,77702.0,27.79,27.8,27.78,27.79,77702.0
2024-12-17 13:40:00,27.78,27.82,27.78,27.82,84173.0,27.78,27.82,27.78,27.82,84173.0
2024-12-17 13:45:00,27.82,27.83,27.8,27.8,146595.0,27.82,27.83,27.8,27.8,146595.0
2024-12-17 13:50:00,27.8,27.81,27.8,27.8,49721.0,27.8,27.81,27.8,27.8,49721.0
2024-12-17 13:55:00,27.8,27.82,27.8,27.82,89452.0,27.8,27.82,27.8,27.82,89452.0
2024-12-17 14:00:00,27.82,27.84,27.81,27.83,121384.0,27.82,27.84,27.81,27.83,121384.0
2024-12-17 14:05:00,27.83,27.83,27.82,27.82,47187.0,27.83,27.83,27.82,27.82,47187.0
2024-12-17 14:10:00,27.83,27.83,27.79,27.81,108809.0,27.83,27.83,27.79,27.81,108809.0
2024-12-17 14:15:00,27.81,27.82,27.79,27.8,76401.0,27.81,27.82,27.79,27.8,76401.0
2024-12-17 14:20:00,27.8,27.82,27.79,27.79,78063.0,27.8,27.82,27.79,27.79,78063.0
2024-12-17 14:25:00,27.8,27.82,27.79,27.81,96976.0,27.8,27.82,27.79,27.81,96976.0
2024-12-17 14:30:00,27.8,27.81,27.79,27.79,48692.0,27.8,27.81,27.79,27.79,48692.0
2024-12-17 14:35:00,27.79,27.81,27.79,27.79,175263.0,27.79,27.81,27.79,27.79,175263.0
2024-12-17 14:40:00,27.8,27.8,27.78,27.79,96976.0,27.8,27.8,27.78,27.79,96976.0
2024-12-17 14:45:00,27.79,27.8,27.77,27.79,85885.0,27.79,27.8,27.77,27.79,85885.0
2024-12-17 14:50:00,27.8,27.81,27.78,27.79,78649.0,27.8,27.81,27.78,27.79,78649.0
2024-12-17 14:55:00,27.79,27.79,27.78,27.78,39987.0,27.79,27.79,27.78,27.78,39987.0
2024-12-17 15:00:00,27.78,27.8,27.78,27.78,91065.0,27.78,27.8,27.78,27.78,91065.0
2024-12-17 15:05:00,27.79,27.8,27.77,27.8,83119.0,27.79,27.8,27.77,27.8,83119.0
2024-12-17 15:10:00,27.8,27.8,27.78,27.79,61141.0,27.8,27.8,27.78,27.79,61141.0
2024-12-17 15:15:00,27.79,27.79,27.78,27.78,52720.0,27.79,27.79,27.78,27.78,52720.0
2024-12-17 15:20:00,27.79,27.79,27.77,27.78,52701.0,27.79,27.79,27.77,27.78,52701.0
2024-12-17 15:25:00,27.78,27.79,27.77,27.79,100726.0,27.78,27.79,27.77,27.79,100726.0
2024-12-17 15:30:00,27.79,27.82,27.78,27.82,231452.0,27.79,27.82,27.78,27.82,231452.0
2024-12-17 15:35:00,27.82,27.82,27.8,27.8,108511.0,27.82,27.82,27.8,27.8,108511.0
2024-12-17 15:40:00,27.81,27.82,27.8,27.8,112582.0,27.81,27.82,27.8,27.8,112582.0
2024-12-17 15:45:00,27.8,27.82,27.79,27.81,360787.0,27.8,27.82,27.79,27.81,360787.0
2024-12-17 15:50:00,27.81,27.82,27.8,27.82,217312.0,27.81,27.82,27.8,27.82,217312.0
2024-12-17 15:55:00,27.81,27.82,27.8,27.8,325652.0,27.81,27.82,27.8,27.8,325652.0
2024-12-18 09:30:00,27.56,27.59,27.53,27.57,279965.0,27.56,27.59,27.53,27.57,279965.0
2024-12-18 09:35:00,27.58,27.63,27.55,27.61,118065.0,27.58,27.63,27.55,27.61,118065.0
2024-12-18 09:40:00,27.62,27.64,27.58,27.59,164139.0,27.62,27.64,27.58,27.59,164139.0
2024-12-18 09:45:00,27.59,27.59,27.53,27.58,177528.0,27.59,27.59,27.53,27.58,177528.0
2024-12-18 09:50:00,27.58,27.61,27.55,27.56,251453.0,27.58,27.61,27.55,27.56,251453.0
2024-12-18 09:55:00,27.57,27.58,27.54,27.55,146080.0,27.57,27.58,27.54,27.55,146080.0
2024-12-18 10:00:00,27.54,27.56,27.5,27.55,164560.0,27.54,27.56,27.5,27.55,164560.0
2024-12-18 10:05:00,27.55,27.56,27.5,27.51,181908.0,27.55,27.56,27.5,27.51,181908.0
2024-12-18 10:10:00,27.52,27.54,27.5,27.53,167416.0,27.52,27.54,27.5,27.53,167416.0
2024-12-18 10:15:00,27.53,27.56,27.52,27.53,65290.0,27.53,27.56,27.52,27.53,65290.0
2024-12-18 10:20:00,27.53,27.54,27.52,27.52,101826.0,27.53,27.54,27.52,27.52,101826.0
2024-12-18 10:25:00,27.53,27.54,27.51,27.53,111949.0,27.53,27.54,27.51,27.53,111949.0
2024-12-18 10:30:00,27.53,27.55,27.52,27.53,141170.0,27.53,27.55,27.52,27.53,141170.0
2024-12-18 10:35:00,27.52,27.58,27.52,27.57,191030.0,27.52,27.58,27.52,27.57,191030.0
2024-12-18 10:40:00,27.56,27.56,27.53,27.55,87941.0,27.56,27.56,27.53,27.55,87941.0
2024-12-18 10:45:00,27.55,27.58,27.54,27.56,110699.0,27.55,27.58,27.54,27.56,110699.0
2024-12-18 10:50:00,27.55,27.56,27.53,27.54,237174.0,27.55,27.56,27.53,27.54,237174.0
2024-12-18 10:55:00,27.54,27.56,27.52,27.53,206797.0,27.54,27.56,27.52,27.53,206797.0
2024-12-18 11:00:00,27.53,27.53,27.47,27.5,631404.0,27.53,27.53,27.47,27.5,631404.0
2024-12-18 11:05:00,27.5,27.5,27.47,27.49,157316.0,27.5,27.5,27.47,27.49,157316.0
2024-12-18 11:10:00,27.49,27.54,27.49,27.53,232221.0,27.49,27.54,27.49,27.53,232221.0
2024-12-18 11:15:00,27.53,27.54,27.52,27.53,144101.0,27.53,27.54,27.52,27.53,144101.0
2024-12-18 11:20:00,27.54,27.54,27.49,27.5,98433.0,27.54,27.54,27.49,27.5,98433.0
2024-12-18 11:25:00,27.49,27.51,27.47,27.5,127379.0,27.49,27.51,27.47,27.5,127379.0
2024-12-18 11:30:00,27.5,27.5,27.47,27.48,86984.0,27.5,27.5,27.47,27.48,86984.0
2024-12-18 11:35:00,27.48,27.51,27.46,27.5,106353.0,27.48,27.51,27.46,27.5,106353.0
2024-12-18 11:40:00,27.5,27.5,27.46,27.46,184221.0,27.5,27.5,27.46,27.46,184221.0
2024-12-18 11:45:00,27.46,27.48,27.43,27.46,98882.0,27.46,27.48,27.43,27.46,98882.0
2024-12-18 11:50:00,27.46,27.48,27.44,27.46,278913.0,27.46,27.48,27.44,27.46,278913.0
2024-12-18 11:55:00,27.46,27.47,27.44,27.46,86767.0,27.46,27.47,27.44,27.46,86767.0
2024-12-18 12:00:00,27.46,27.47,27.45,27.45,211517.0,27.46,27.47,27.45,27.45,211517.0
2024-12-18 12:05:00,27.46,27.48,27.44,27.48,45626.0,27.46,27.48,27.44,27.48,45626.0
2024-12-18 12:10:00,27.48,27.49,27.47,27.49,74977.0,27.48,27.49,27.47,27.49,74977.0
2024-12-18 12:15:00,27.49,27.52,27.48,27.52,72351.0,27.49,27.52,27.48,27.52,72351.0
2024-12-18 12:20:00,27.52,27.55,27.51,27.54,86390.0,27.52,27.55,27.51,27.54,86390.0
2024-12-18 12:25:00,27.54,27.58,27.53,27.56,151951.0,27.54,27.58,27.53,27.56,151951.0
2024-12-18 12:30:00,27.56,27.57,27.53,27.55,58695.0,27.56,27.57,27.53,27.55,58695.0
2024-12-18 12:35:00,27.55,27.56,27.53,27.53,21040.0,27.55,27.56,27.53,27.53,21040.0
2024-12-18 12:40:00,27.53,27.54,27.53,27.54,10620.0,27.53,27.54,27.53,27.54,10620.0
2024-12-18 12:45:00,27.54,27.55,27.53,27.54,69301.0,27.54,27.55,27.53,27.54,69301.0
2024-12-18 12:50:00,27.54,27.54,27.51,27.52,76427.0,27.54,27.54,27.51,27.52,76427.0
2024-12-18 12:55:00,27.52,27.53,27.51,27.52,64293.0,27.52,27.53,27.51,27.52,64293.0
2024-12-18 13:00:00,27.52,27.55,27.52,27.55,38416.0,27.52,27.55,27.52,27.55,38416.0
2024-12-18 13:05:00,27.55,27.57,27.53,27.57,38536.0,27.55,27.57,27.53,27.57,38536.0
2024-12-18 13:10:00,27.57,27.58,27.56,27.56,29317.0,27.57,27.58,27.56,27.56,29317.0
2024-12-18 13:15:00,27.57,27.57,27.54,27.56,137864.0,27.57,27.57,27.54,27.56,137864.0
2024-12-18 13:20:00,27.56,27.56,27.54,27.55,40305.0,27.56,27.56,27.54,27.55,40305.0
2024-12-18 13:25:00,27.56,27.58,27.56,27.57,77724.0,27.56,27.58,27.56,27.57,77724.0
2024-12-18 13:30:00,27.57,27.58,27.56,27.58,26722.0,27.57,27.58,27.56,27.58,26722.0
2024-12-18 13:35:00,27.58,27.59,27.55,27.56,38386.0,27.58,27.59,27.55,27.56,38386.0
2024-12-18 13:40:00,27.55,27.56,27.54,27.54,8771.0,27.55,27.56,27.54,27.54,8771.0
2024-12-18 13:45:00,27.55,27.55,27.54,27.55,37807.0,27.55,27.55,27.54,27.55,37807.0
2024-12-18 13:50:00,27.55,27.55,27.51,27.54,109550.0,27.55,27.55,27.51,27.54,109550.0
2024-12-18 13:55:00,27.53,27.55,27.52,27.53,120861.0,27.53,27.55,27.52,27.53,120861.0
2024-12-18 14:00:00,27.52,27.53,27.32,27.34,1212691.0,27.52,27.53,27.32,27.34,1212691.0
2024-12-18 14:05:00,27.33,27.33,27.18,27.21,1376465.0,27.33,27.33,27.18,27.21,1376465.0
2024-12-18 14:10:00,27.21,27.27,27.19,27.22,870598.0,27.21,27.27,27.19,27.22,870598.0
2024-12-18 14:15:00,27.22,27.31,27.2,27.3,490074.0,27.22,27.31,27.2,27.3,490074.0
2024-12-18 14:20:00,27.31,27.38,27.3,27.37,390561.0,27.31,27.38,27.3,27.37,390561.0
2024-12-18 14:25:00,27.37,27.4,27.28,27.3,204137.0,27.37,27.4,27.28,27.3,204137.0
2024-12-18 14:30:00,27.3,27.45,27.26,27.41,316882.0,27.3,27.45,27.26,27.41,316882.0
2024-12-18 14:35:00,27.41,27.43,27.27,27.33,224587.0,27.41,27.43,27.27,27.33,224587.0
2024-12-18 14:40:00,27.32,27.45,27.32,27.35,215731.0,27.32,27.45,27.32,27.35,215731.0
2024-12-18 14:45:00,27.35,27.36,27.21,27.22,468404.0,27.35,27.36,27.21,27.22,468404.0
2024-12-18 14:50:00,27.21,27.27,27.18,27.19,373214.0,27.21,27.27,27.18,27.19,373214.0
2024-12-18 14:55:00,27.18,27.19,27.1,27.12,479939.0,27.18,27.19,27.1,27.12,479939.0
2024-12-18 15:00:00,27.13,27.17,27.02,27.04,1065359.0,27.13,27.17,27.02,27.04,1065359.0
2024-12-18 15:05:00,27.04,27.12,27.03,27.08,754372.0,27.04,27.12,27.03,27.08,754372.0
2024-12-18 15:10:00,27.08,27.1,27.03,27.09,321589.0,27.08,27.1,27.03,27.09,321589.0
2024-12-18 15:15:00,27.08,27.1,27.01,27.04,531721.0,27.08,27.1,27.01,27.04,531721.0
2024-12-18 15:20:00,27.05,27.12,27.03,27.07,551792.0,27.05,27.12,27.03,27.07,551792.0
2024-12-18 15:25:00,27.07,27.09,26.94,26.94,709633.0,27.07,27.09,26.94,26.94,709633.0
2024-12-18 15:30:00,26.94,26.97,26.87,26.87,798512.0,26.94,26.97,26.87,26.87,798512.0
2024-12-18 15:35:00,26.88,26.89,26.81,26.82,926767.0,26.88,26.89,26.81,26.82,926767.0
2024-12-18 15:40:00,26.82,26.85,26.78,26.8,961615.0,26.82,26.85,26.78,26.8,961615.0
2024-12-18 15:45:00,26.8,26.91,26.77,26.89,1379773.0,26.8,26.91,26.77,26.89,1379773.0
2024-12-18 15:50:00,26.89,26.92,26.84,26.89,981954.0,26.89,26.92,26.84,26.89,981954.0
2024-12-18 15:55:00,26.89,26.89,26.81,26.85,2657483.0,26.89,26.89,26.81,26.85,2657483.0
2024-12-19 09:30:00,26.57,26.65,26.56,26.6,891355.0,26.57,26.65,26.56,26.6,891355.0
2024-12-19 09:35:00,26.6,26.62,26.53,26.56,544087.0,26.6,26.62,26.53,26.56,544087.0
2024-12-19 09:40:00,26.56,26.57,26.41,26.44,1414444.0,26.56,26.57,26.41,26.44,1414444.0
2024-12-19 09:45:00,26.44,26.47,26.38,26.46,756902.0,26.44,26.47,26.38,26.46,756902.0
2024-12-19 09:50:00,26.46,26.46,26.4,26.41,899856.0,26.46,26.46,26.4,26.41,899856.0
2024-12-19 09:55:00,26.41,26.44,26.37,26.39,388404.0,26.41,26.44,26.37,26.39,388404.0
2024-12-19 10:00:00,26.38,26.39,26.33,26.37,1055157.0,26.38,26.39,26.33,26.37,1055157.0
2024-12-19 10:05:00,26.37,26.39,26.34,26.35,375218.0,26.37,26.39,26.34,26.35,375218.0
2024-12-19 10:10:00,26.35,26.37,26.3,26.3,551459.0,26.35,26.37,26.3,26.3,551459.0
2024-12-19 10:15:00,26.3,26.31,26.26,26.3,553715.0,26.3,26.31,26.26,26.3,553715.0
2024-12-19 10:20:00,26.29,26.31,26.24,26.26,447685.0,26.29,26.31,26.24,26.26,447685.0
2024-12-19 10:25:00,26.25,26.26,26.23,26.23,332277.0,26.25,26.26,26.23,26.23,332277.0
2024-12-19 10:30:00,26.24,26.26,26.22,26.23,430148.0,26.24,26.26,26.22,26.23,430148.0
2024-12-19 10:35:00,26.22,26.25,26.19,26.21,418836.0,26.22,26.25,26.19,26.21,418836.0
2024-12-19 10:40:00,26.21,26.28,26.19,26.27,471125.0,26.21,26.28,26.19,26.27,471125.0
2024-12-19 10:45:00,26.28,26.29,26.25,26.27,385374.0,26.28,26.29,26.25,26.27,385374.0
2024-12-19 10:50:00,26.27,26.3,26.25,26.27,316870.0,26.27,26.3,26.25,26.27,316870.0
2024-12-19 10:55:00,26.27,26.28,26.24,26.25,226411.0,26.27,26.28,26.24,26.25,226411.0
2024-12-19 11:00:00,26.25,26.26,26.24,26.25,299996.0,26.25,26.26,26.24,26.25,299996.0
2024-12-19 11:05:00,26.25,26.34,26.23,26.33,535548.0,26.25,26.34,26.23,26.33,535548.0
2024-12-19 11:10:00,26.34,26.35,26.26,26.26,419300.0,26.34,26.35,26.26,26.26,419300.0
2024-12-19 11:15:00,26.27,26.29,26.26,26.26,266229.0,26.27,26.29,26.26,26.26,266229.0
2024-12-19 11:20:00,26.27,26.32,26.25,26.32,290635.0,26.27,26.32,26.25,26.32,290635.0
2024-12-19 11:25:00,26.32,26.34,26.31,26.31,534626.0,26.32,26.34,26.31,26.31,534626.0
2024-12-19 11:30:00,26.31,26.34,26.3,26.32,428012.0,26.31,26.34,26.3,26.32,428012.0
2024-12-19 11:35:00,26.31,26.41,26.29,26.37,995042.0,26.31,26.41,26.29,26.37,995042.0
2024-12-19 11:40:00,26.38,26.38,26.33,26.34,154082.0,26.38,26.38,26.33,26.34,154082.0
2024-12-19 11:45:00,26.35,26.35,26.3,26.32,355653.0,26.35,26.35,26.3,26.32,355653.0
2024-12-19 11:50:00,26.32,26.33,26.3,26.3,545248.0,26.32,26.33,26.3,26.3,545248.0
2024-12-19 11:55:00,26.3,26.33,26.29,26.29,381986.0,26.3,26.33,26.29,26.29,381986.0
2024-12-19 12:00:00,26.3,26.32,26.27,26.3,399055.0,26.3,26.32,26.27,26.3,399055.0
2024-12-19 12:05:00,26.3,26.31,26.28,26.29,132531.0,26.3,26.31,26.28,26.29,132531.0
2024-12-19 12:10:00,26.3,26.3,26.27,26.28,103431.0,26.3,26.3,26.27,26.28,103431.0
2024-12-19 12:15:00,26.28,26.3,26.27,26.29,124747.0,26.28,26.3,26.27,26.29,124747.0
2024-12-19 12:20:00,26.3,26.3,26.27,26.29,160290.0,26.3,26.3,26.27,26.29,160290.0
2024-12-19 12:25:00,26.29,26.32,26.28,26.3,401793.0,26.29,26.32,26.28,26.3,401793.0
2024-12-19 12:30:00,26.3,26.32,26.28,26.32,192862.0,26.3,26.32,26.28,26.32,192862.0
2024-12-19 12:35:00,26.31,26.34,26.3,26.32,203439.0,26.31,26.34,26.3,26.32,203439.0
2024-12-19 12:40:00,26.33,26.35,26.32,26.35,134716.0,26.33,26.35,26.32,26.35,134716.0
2024-12-19 12:45:00,26.35,26.36,26.34,26.35,99410.0,26.35,26.36,26.34,26.35,99410.0
2024-12-19 12:50:00,26.34,26.35,26.32,26.33,227089.0,26.34,26.35,26.32,26.33,227089.0
2024-12-19 12:55:00,26.34,26.38,26.33,26.37,393456.0,26.34,26.38,26.33,26.37,393456.0
2024-12-19 13:00:00,26.36,26.4,26.36,26.38,229817.0,26.36,26.4,26.36,26.38,229817.0
2024-12-19 13:05:00,26.37,26.41,26.37,26.41,180626.0,26.37,26.41,26.37,26.41,180626.0
2024-12-19 13:10:00,26.41,26.43,26.4,26.43,226619.0,26.41,26.43,26.4,26.43,226619.0
2024-12-19 13:15:00,26.43,26.43,26.4,26.4,139600.0,26.43,26.43,26.4,26.4,139600.0
2024-12-19 13:20:00,26.4,26.43,26.39,26.43,179779.0,26.4,26.43,26.39,26.43,179779.0
2024-12-19 13:25:00,26.43,26.44,26.42,26.44,122709.0,26.43,26.44,26.42,26.44,122709.0
2024-12-19 13:30:00,26.44,26.47,26.42,26.46,150442.0,26.44,26.47,26.42,26.46,150442.0
2024-12-19 13:35:00,26.46,26.51,26.46,26.49,323811.0,26.46,26.51,26.46,26.49,323811.0
2024-12-19 13:40:00,26.5,26.52,26.49,26.5,192005.0,26.5,26.52,26.49,26.5,192005.0
2024-12-19 13:45:00,26.5,26.51,26.47,26.47,157617.0,26.5,26.51,26.47,26.47,157617.0
2024-12-19 13:50:00,26.48,26.49,26.46,26.48,110583.0,26.48,26.49,26.46,26.48,110583.0
2024-12-19 13:55:00,26.48,26.49,26.46,26.49,218788.0,26.48,26.49,26.46,26.49,218788.0
2024-12-19 14:00:00,26.48,26.52,26.48,26.51,491302.0,26.48,26.52,26.48,26.51,491302.0
2024-12-19 14:05:00,26.51,26.54,26.49,26.53,212633.0,26.51,26.54,26.49,26.53,212633.0
2024-12-19 14:10:00,26.54,26.55,26.52,26.53,1144983.0,26.54,26.55,26.52,26.53,1144983.0
2024-12-19 14:15:00,26.53,26.54,26.51,26.52,234033.0,26.53,26.54,26.51,26.52,234033.0
2024-12-19 14:20:00,26.51,26.52,26.49,26.51,332564.0,26.51,26.52,26.49,26.51,332564.0
2024-12-19 14:25:00,26.51,26.51,26.47,26.49,101845.0,26.51,26.51,26.47,26.49,101845.0
2024-12-19 14:30:00,26.49,26.49,26.45,26.46,440688.0,26.49,26.49,26.45,26.46,440688.0
2024-12-19 14:35:00,26.46,26.5,26.45,26.5,137626.0,26.46,26.5,26.45,26.5,137626.0
2024-12-19 14:40:00,26.5,26.51,26.49,26.5,187197.0,26.5,26.51,26.49,26.5,187197.0
2024-12-19 14:45:00,26.51,26.51,26.47,26.48,141109.0,26.51,26.51,26.47,26.48,141109.0
2024-12-19 14:50:00,26.47,26.49,26.47,26.49,67603.0,26.47,26.49,26.47,26.49,67603.0
2024-12-19 14:55:00,26.49,26.49,26.46,26.46,84291.0,26.49,26.49,26.46,26.46,84291.0
2024-12-19 15:00:00,26.47,26.49,26.46,26.49,198237.0,26.47,26.49,26.46,26.49,198237.0
2024-12-19 15:05:00,26.48,26.5,26.48,26.49,138038.0,26.48,26.5,26.48,26.49,138038.0
2024-12-19 15:10:00,26.49,26.5,26.47,26.5,99490.0,26.49,26.5,26.47,26.5,99490.0
2024-12-19 15:15:00,26.5,26.53,26.49,26.53,160796.0,26.5,26.53,26.49,26.53,160796.0
2024-12-19 15:20:00,26.53,26.57,26.52,26.57,325828.0,26.53,26.57,26.52,26.57,325828.0
2024-12-19 15:25:00,26.56,26.57,26.55,26.55,207309.0,26.56,26.57,26.55,26.55,207309.0
2024-12-19 15:30:00,26.55,26.57,26.55,26.55,105347.0,26.55,26.57,26.55,26.55,105347.0
2024-12-19 15:35:00,26.55,26.57,26.55,26.56,139291.0,26.55,26.57,26.55,26.56,139291.0
2024-12-19 15:40:00,26.56,26.57,26.55,26.55,176076.0,26.56,26.57,26.55,26.55,176076.0
2024-12-19 15:45:00,26.55,26.56,26.54,26.54,149706.0,26.55,26.56,26.54,26.54,149706.0
2024-12-19 15:50:00,26.54,26.54,26.51,26.53,343087.0,26.54,26.54,26.51,26.53,343087.0
2024-12-19 15:55:00,26.53,26.55,26.51,26.52,526356.0,26.53,26.55,26.51,26.52,526356.0
2024-12-20 09:30:00,26.61,26.7,26.59,26.68,523337.0,26.61,26.7,26.59,26.68,523337.0
2024-12-20 09:35:00,26.68,26.71,26.63,26.71,458440.0,26.68,26.71,26.63,26.71,458440.0
2024-12-20 09:40:00,26.71,26.74,26.65,26.67,404783.0,26.71,26.74,26.65,26.67,404783.0
2024-12-20 09:45:00,26.68,26.69,26.58,26.62,285096.0,26.68,26.69,26.58,26.62,285096.0
2024-12-20 09:50:00,26.63,26.64,26.61,26.63,338583.0,26.63,26.64,26.61,26.63,338583.0
2024-12-20 09:55:00,26.63,26.67,26.6,26.62,133787.0,26.63,26.67,26.6,26.62,133787.0
2024-12-20 10:00:00,26.62,26.65,26.59,26.64,182952.0,26.62,26.65,26.59,26.64,182952.0
2024-12-20 10:05:00,26.64,26.68,26.63,26.66,103152.0,26.64,26.68,26.63,26.66,103152.0
2024-12-20 10:10:00,26.65,26.69,26.63,26.69,188278.0,26.65,26.69,26.63,26.69,188278.0
2024-12-20 10:15:00,26.68,26.76,26.68,26.74,452727.0,26.68,26.76,26.68,26.74,452727.0
2024-12-20 10:20:00,26.74,26.78,26.73,26.77,230826.0,26.74,26.78,26.73,26.77,230826.0
2024-12-20 10:25:00,26.77,26.8,26.74,26.77,352653.0,26.77,26.8,26.74,26.77,352653.0
2024-12-20 10:30:00,26.77,26.88,26.76,26.86,302225.0,26.77,26.88,26.76,26.86,302225.0
2024-12-20 10:35:00,26.87,26.89,26.83,26.84,220465.0,26.87,26.89,26.83,26.84,220465.0
2024-12-20 10:40:00,26.84,26.9,26.8,26.9,311631.0,26.84,26.9,26.8,26.9,311631.0
2024-12-20 10:45:00,26.89,26.9,26.85,26.87,241191.0,26.89,26.9,26.85,26.87,241191.0
2024-12-20 10:50:00,26.88,26.88,26.83,26.88,161572.0,26.88,26.88,26.83,26.88,161572.0
2024-12-20 10:55:00,26.88,26.91,26.87,26.89,137725.0,26.88,26.91,26.87,26.89,137725.0
2024-12-20 11:00:00,26.89,26.92,26.86,26.87,142681.0,26.89,26.92,26.86,26.87,142681.0
2024-12-20 11:05:00,26.87,26.89,26.82,26.84,118796.0,26.87,26.89,26.82,26.84,118796.0
2024-12-20 11:10:00,26.84,26.88,26.83,26.85,163136.0,26.84,26.88,26.83,26.85,163136.0
2024-12-20 11:15:00,26.85,26.86,26.83,26.84,71840.0,26.85,26.86,26.83,26.84,71840.0
2024-12-20 11:20:00,26.84,26.85,26.83,26.84,82047.0,26.84,26.85,26.83,26.84,82047.0
2024-12-20 11:25:00,26.84,26.84,26.78,26.79,119328.0,26.84,26.84,26.78,26.79,119328.0
2024-12-20 11:30:00,26.79,26.82,26.78,26.78,118683.0,26.79,26.82,26.78,26.78,118683.0
2024-12-20 11:35:00,26.79,26.83,26.78,26.8,196175.0,26.79,26.83,26.78,26.8,196175.0
2024-12-20 11:40:00,26.8,26.84,26.79,26.82,132500.0,26.8,26.84,26.79,26.82,132500.0
2024-12-20 11:45:00,26.81,26.82,26.78,26.8,63008.0,26.81,26.82,26.78,26.8,63008.0
2024-12-20 11:50:00,26.81,26.82,26.79,26.79,76380.0,26.81,26.82,26.79,26.79,76380.0
2024-12-20 11:55:00,26.79,26.81,26.78,26.8,73767.0,26.79,26.81,26.78,26.8,73767.0
2024-12-20 12:00:00,26.8,26.83,26.8,26.82,117921.0,26.8,26.83,26.8,26.82,117921.0
2024-12-20 12:05:00,26.83,26.85,26.81,26.85,122241.0,26.83,26.85,26.81,26.85,122241.0
2024-12-20 12:10:00,26.85,26.86,26.83,26.84,77301.0,26.85,26.86,26.83,26.84,77301.0
2024-12-20 12:15:00,26.83,26.84,26.82,26.83,46668.0,26.83,26.84,26.82,26.83,46668.0
2024-12-20 12:20:00,26.83,26.85,26.82,26.84,128879.0,26.83,26.85,26.82,26.84,128879.0
2024-12-20 12:25:00,26.85,26.86,26.82,26.83,71264.0,26.85,26.86,26.82,26.83,71264.0
2024-12-20 12:30:00,26.83,26.83,26.78,26.78,94007.0,26.83,26.83,26.78,26.78,94007.0
2024-12-20 12:35:00,26.78,26.82,26.78,26.82,101845.0,26.78,26.82,26.78,26.82,101845.0
2024-12-20 12:40:00,26.81,26.85,26.8,26.84,85960.0,26.81,26.85,26.8,26.84,85960.0
2024-12-20 12:45:00,26.85,26.85,26.82,26.83,259399.0,26.85,26.85,26.82,26.83,259399.0
2024-12-20 12:50:00,26.83,26.84,26.81,26.81,269302.0,26.83,26.84,26.81,26.81,269302.0
2024-12-20 12:55:00,26.82,26.82,26.8,26.82,116051.0,26.82,26.82,26.8,26.82,116051.0
2024-12-20 13:00:00,26.81,26.81,26.79,26.8,132003.0,26.81,26.81,26.79,26.8,132003.0
2024-12-20 13:05:00,26.8,26.83,26.79,26.83,77944.0,26.8,26.83,26.79,26.83,77944.0
2024-12-20 13:10:00,26.83,26.83,26.81,26.83,42082.0,26.83,26.83,26.81,26.83,42082.0
2024-12-20 13:15:00,26.82,26.84,26.81,26.84,62247.0,26.82,26.84,26.81,26.84,62247.0
2024-12-20 13:20:00,26.84,26.84,26.81,26.83,291210.0,26.84,26.84,26.81,26.83,291210.0
2024-12-20 13:25:00,26.83,26.84,26.82,26.83,71071.0,26.83,26.84,26.82,26.83,71071.0
2024-12-20 13:30:00,26.83,26.86,26.82,26.85,97412.0,26.83,26.86,26.82,26.85,97412.0
2024-12-20 13:35:00,26.85,26.91,26.84,26.91,130961.0,26.85,26.91,26.84,26.91,130961.0
2024-12-20 13:40:00,26.91,26.96,26.9,26.96,200324.0,26.91,26.96,26.9,26.96,200324.0
2024-12-20 13:45:00,26.95,26.99,26.93,26.99,169142.0,26.95,26.99,26.93,26.99,169142.0
2024-12-20 13:50:00,26.98,27.03,26.97,27.02,205335.0,26.98,27.03,26.97,27.02,205335.0
2024-12-20 13:55:00,27.02,27.04,26.97,26.98,234948.0,27.02,27.04,26.97,26.98,234948.0
2024-12-20 14:00:00,26.98,27.02,26.97,26.99,189874.0,26.98,27.02,26.97,26.99,189874.0
2024-12-20 14:05:00,26.98,27.01,26.97,26.99,187299.0,26.98,27.01,26.97,26.99,187299.0
2024-12-20 14:10:00,27.0,27.01,26.98,27.0,67521.0,27.0,27.01,26.98,27.0,67521.0
2024-12-20 14:15:00,26.99,27.02,26.99,27.02,62599.0,26.99,27.02,26.99,27.02,62599.0
2024-12-20 14:20:00,27.03,27.05,27.01,27.02,228065.0,27.03,27.05,27.01,27.02,228065.0
2024-12-20 14:25:00,27.03,27.04,27.01,27.03,48155.0,27.03,27.04,27.01,27.03,48155.0
2024-12-20 14:30:00,27.03,27.06,27.03,27.05,57526.0,27.03,27.06,27.03,27.05,57526.0
2024-12-20 14:35:00,27.06,27.06,27.02,27.03,46923.0,27.06,27.06,27.02,27.03,46923.0
2024-12-20 14:40:00,27.03,27.05,27.01,27.03,88625.0,27.03,27.05,27.01,27.03,88625.0
2024-12-20 14:45:00,27.02,27.04,26.98,26.99,299146.0,27.02,27.04,26.98,26.99,299146.0
2024-12-20 14:50:00,26.99,27.01,26.96,26.99,312260.0,26.99,27.01,26.96,26.99,312260.0
2024-12-20 14:55:00,26.99,27.0,26.96,26.96,74906.0,26.99,27.0,26.96,26.96,74906.0
2024-12-20 15:00:00,26.96,26.97,26.93,26.93,199492.0,26.96,26.97,26.93,26.93,199492.0
2024-12-20 15:05:00,26.93,26.95,26.92,26.93,136456.0,26.93,26.95,26.92,26.93,136456.0
2024-12-20 15:10:00,26.92,26.94,26.91,26.94,206985.0,26.92,26.94,26.91,26.94,206985.0
2024-12-20 15:15:00,26.93,26.93,26.9,26.92,355674.0,26.93,26.93,26.9,26.92,355674.0
2024-12-20 15:20:00,26.92,26.92,26.88,26.91,358802.0,26.92,26.92,26.88,26.91,358802.0
2024-12-20 15:25:00,26.91,26.94,26.9,26.94,84686.0,26.91,26.94,26.9,26.94,84686.0
2024-12-20 15:30:00,26.93,26.94,26.89,26.89,136261.0,26.93,26.94,26.89,26.89,136261.0
2024-12-20 15:35:00,26.89,26.93,26.89,26.93,228194.0,26.89,26.93,26.89,26.93,228194.0
2024-12-20 15:40:00,26.93,26.94,26.91,26.92,219924.0,26.93,26.94,26.91,26.92,219924.0
2024-12-20 15:45:00,26.92,26.94,26.91,26.92,362667.0,26.92,26.94,26.91,26.92,362667.0
2024-12-20 15:50:00,26.91,26.92,26.89,26.89,471264.0,26.91,26.92,26.89,26.89,471264.0
2024-12-20 15:55:00,26.89,26.93,26.89,26.92,730959.0,26.89,26.93,26.89,26.92,730959.0
2024-12-23 09:30:00,26.93,26.99,26.92,26.95,274006.0,26.93,26.99,26.92,26.95,274006.0
2024-12-23 09:35:00,26.96,27.0,26.94,26.98,140602.0,26.96,27.0,26.94,26.98,140602.0
2024-12-23 09:40:00,26.98,27.03,26.97,27.0,131015.0,26.98,27.03,26.97,27.0,131015.0
2024-12-23 09:45:00,26.99,26.99,26.92,26.96,104624.0,26.99,26.99,26.92,26.96,104624.0
2024-12-23 09:50:00,26.96,26.97,26.95,26.96,60502.0,26.96,26.97,26.95,26.96,60502.0
2024-12-23 09:55:00,26.95,26.96,26.92,26.93,128974.0,26.95,26.96,26.92,26.93,128974.0
2024-12-23 10:00:00,26.94,26.96,26.88,26.89,304074.0,26.94,26.96,26.88,26.89,304074.0
2024-12-23 10:05:00,26.89,26.9,26.83,26.84,135617.0,26.89,26.9,26.83,26.84,135617.0
2024-12-23 10:10:00,26.84,26.84,26.79,26.83,442658.0,26.84,26.84,26.79,26.83,442658.0
2024-12-23 10:15:00,26.82,26.88,26.82,26.86,183620.0,26.82,26.88,26.82,26.86,183620.0
2024-12-23 10:20:00,26.87,26.91,26.86,26.87,142270.0,26.87,26.91,26.86,26.87,142270.0
2024-12-23 10:25:00,26.86,26.87,26.84,26.87,66658.0,26.86,26.87,26.84,26.87,66658.0
2024-12-23 10:30:00,26.87,26.92,26.86,26.92,58340.0,26.87,26.92,26.86,26.92,58340.0
2024-12-23 10:35:00,26.92,26.94,26.9,26.93,74938.0,26.92,26.94,26.9,26.93,74938.0
2024-12-23 10:40:00,26.93,26.93,26.91,26.92,66009.0,26.93,26.93,26.91,26.92,66009.0
2024-12-23 10:45:00,26.91,26.91,26.85,26.85,412641.0,26.91,26.91,26.85,26.85,412641.0
2024-12-23 10:50:00,26.86,26.86,26.84,26.85,97632.0,26.86,26.86,26.84,26.85,97632.0
2024-12-23 10:55:00,26.85,26.88,26.84,26.87,148905.0,26.85,26.88,26.84,26.87,148905.0
2024-12-23 11:00:00,26.86,26.91,26.86,26.88,118373.0,26.86,26.91,26.86,26.88,118373.0
2024-12-23 11:05:00,26.88,26.89,26.86,26.87,67641.0,26.88,26.89,26.86,26.87,67641.0
2024-12-23 11:10:00,26.88,26.89,26.87,26.88,247066.0,26.88,26.89,26.87,26.88,247066.0
2024-12-23 11:15:00,26.89,26.91,26.86,26.91,287738.0,26.89,26.91,26.86,26.91,287738.0
2024-12-23 11:20:00,26.91,26.95,26.91,26.92,154229.0,26.91,26.95,26.91,26.92,154229.0
2024-12-23 11:25:00,26.92,26.93,26.9,26.92,36292.0,26.92,26.93,26.9,26.92,36292.0
2024-12-23 11:30:00,26.93,26.95,26.91,26.95,243999.0,26.93,26.95,26.91,26.95,243999.0
2024-12-23 11:35:00,26.96,26.99,26.95,26.98,207666.0,26.96,26.99,26.95,26.98,207666.0
2024-12-23 11:40:00,26.97,27.0,26.96,27.0,77441.0,26.97,27.0,26.96,27.0,77441.0
2024-12-23 11:45:00,27.0,27.0,26.97,26.98,100914.0,27.0,27.0,26.97,26.98,100914.0
2024-12-23 11:50:00,26.98,27.02,26.97,27.01,135872.0,26.98,27.02,26.97,27.01,135872.0
2024-12-23 11:55:00,27.01,27.03,26.99,27.02,184457.0,27.01,27.03,26.99,27.02,184457.0
2024-12-23 12:00:00,27.02,27.04,27.01,27.04,53313.0,27.02,27.04,27.01,27.04,53313.0
2024-12-23 12:05:00,27.03,27.07,27.02,27.05,116766.0,27.03,27.07,27.02,27.05,116766.0
2024-12-23 12:10:00,27.05,27.07,27.04,27.06,182563.0,27.05,27.07,27.04,27.06,182563.0
2024-12-23 12:15:00,27.05,27.06,27.01,27.02,114692.0,27.05,27.06,27.01,27.02,114692.0
2024-12-23 12:20:00,27.02,27.03,27.0,27.02,149124.0,27.02,27.03,27.0,27.02,149124.0
2024-12-23 12:25:00,27.02,27.04,27.02,27.04,47454.0,27.02,27.04,27.02,27.04,47454.0
2024-12-23 12:30:00,27.03,27.06,27.03,27.05,207330.0,27.03,27.06,27.03,27.05,207330.0
2024-12-23 12:35:00,27.05,27.06,27.01,27.03,586811.0,27.05,27.06,27.01,27.03,586811.0
2024-12-23 12:40:00,27.03,27.03,27.01,27.02,69296.0,27.03,27.03,27.01,27.02,69296.0
2024-12-23 12:45:00,27.01,27.02,27.0,27.02,106100.0,27.01,27.02,27.0,27.02,106100.0
2024-12-23 12:50:00,27.02,27.02,26.97,26.97,78344.0,27.02,27.02,26.97,26.97,78344.0
2024-12-23 12:55:00,26.97,26.99,26.96,26.98,66317.0,26.97,26.99,26.96,26.98,66317.0
2024-12-23 13:00:00,26.97,26.99,26.97,26.98,91906.0,26.97,26.99,26.97,26.98,91906.0
2024-12-23 13:05:00,26.98,26.99,26.97,26.98,63504.0,26.98,26.99,26.97,26.98,63504.0
2024-12-23 13:10:00,26.98,27.0,26.97,26.99,144777.0,26.98,27.0,26.97,26.99,144777.0
2024-12-23 13:15:00,26.99,27.0,26.97,26.99,199941.0,26.99,27.0,26.97,26.99,199941.0
2024-12-23 13:20:00,26.99,27.0,26.98,26.99,46764.0,26.99,27.0,26.98,26.99,46764.0
2024-12-23 13:25:00,27.0,27.01,26.99,27.0,58090.0,27.0,27.01,26.99,27.0,58090.0
2024-12-23 13:30:00,27.0,27.03,27.0,27.02,63528.0,27.0,27.03,27.0,27.02,63528.0
2024-12-23 13:35:00,27.03,27.03,27.01,27.03,14581.0,27.03,27.03,27.01,27.03,14581.0
2024-12-23 13:40:00,27.03,27.04,27.02,27.03,42634.0,27.03,27.04,27.02,27.03,42634.0
2024-12-23 13:45:00,27.03,27.06,27.02,27.05,196404.0,27.03,27.06,27.02,27.05,196404.0
2024-12-23 13:50:00,27.05,27.05,27.01,27.02,54103.0,27.05,27.05,27.01,27.02,54103.0
2024-12-23 13:55:00,27.02,27.03,27.01,27.03,44074.0,27.02,27.03,27.01,27.03,44074.0
2024-12-23 14:00:00,27.02,27.04,27.02,27.03,36303.0,27.02,27.04,27.02,27.03,36303.0
2024-12-23 14:05:00,27.03,27.04,27.02,27.04,23711.0,27.03,27.04,27.02,27.04,23711.0
2024-12-23 14:10:00,27.03,27.03,27.02,27.02,19292.0,27.03,27.03,27.02,27.02,19292.0
2024-12-23 14:15:00,27.03,27.04,27.02,27.04,33876.0,27.03,27.04,27.02,27.04,33876.0
2024-12-23 14:20:00,27.04,27.04,27.02,27.02,23840.0,27.04,27.04,27.02,27.02,23840.0
2024-12-23 14:25:00,27.03,27.03,27.01,27.02,13381.0,27.03,27.03,27.01,27.02,13381.0
2024-12-23 14:30:00,27.01,27.05,27.01,27.04,53216.0,27.01,27.05,27.01,27.04,53216.0
2024-12-23 14:35:00,27.05,27.05,27.03,27.04,46110.0,27.05,27.05,27.03,27.04,46110.0
2024-12-23 14:40:00,27.04,27.05,27.03,27.04,56220.0,27.04,27.05,27.03,27.04,56220.0
2024-12-23 14:45:00,27.05,27.06,27.03,27.03,64040.0,27.05,27.06,27.03,27.03,64040.0
2024-12-23 14:50:00,27.03,27.04,27.02,27.03,27115.0,27.03,27.04,27.02,27.03,27115.0
2024-12-23 14:55:00,27.03,27.04,27.02,27.04,45720.0,27.03,27.04,27.02,27.04,45720.0
2024-12-23 15:00:00,27.04,27.05,27.03,27.05,38187.0,27.04,27.05,27.03,27.05,38187.0
2024-12-23 15:05:00,27.05,27.05,27.03,27.04,60891.0,27.05,27.05,27.03,27.04,60891.0
2024-12-23 15:10:00,27.03,27.04,27.02,27.03,20303.0,27.03,27.04,27.02,27.03,20303.0
2024-12-23 15:15:00,27.03,27.04,27.01,27.02,74563.0,27.03,27.04,27.01,27.02,74563.0
2024-12-23 15:20:00,27.02,27.02,27.01,27.01,16808.0,27.02,27.02,27.01,27.01,16808.0
2024-12-23 15:25:00,27.02,27.03,27.01,27.03,96854.0,27.02,27.03,27.01,27.03,96854.0
2024-12-23 15:30:00,27.03,27.03,27.02,27.03,35489.0,27.03,27.03,27.02,27.03,35489.0
2024-12-23 15:35:00,27.03,27.03,27.02,27.03,70070.0,27.03,27.03,27.02,27.03,70070.0
2024-12-23 15:40:00,27.03,27.03,27.01,27.01,226839.0,27.03,27.03,27.01,27.01,226839.0
2024-12-23 15:45:00,27.01,27.02,26.99,27.0,167751.0,27.01,27.02,26.99,27.0,167751.0
2024-12-23 15:50:00,27.0,27.01,26.99,27.01,162629.0,27.0,27.01,26.99,27.01,162629.0
2024-12-23 15:55:00,27.01,27.01,26.98,27.0,521214.0,27.01,27.01,26.98,27.0,521214.0
2024-12-24 09:30:00,27.0,27.01,26.89,26.9,407187.0,27.0,27.01,26.89,26.9,407187.0
2024-12-24 09:35:00,26.9,26.92,26.88,26.91,164608.0,26.9,26.92,26.88,26.91,164608.0
2024-12-24 09:40:00,26.9,26.95,26.88,26.95,55508.0,26.9,26.95,26.88,26.95,55508.0
2024-12-24 09:45:00,26.94,26.94,26.92,26.92,64236.0,26.94,26.94,26.92,26.92,64236.0
2024-12-24 09:50:00,26.92,26.92,26.9,26.9,76104.0,26.92,26.92,26.9,26.9,76104.0
2024-12-24 09:55:00,26.9,26.93,26.89,26.92,40168.0,26.9,26.93,26.89,26.92,40168.0
2024-12-24 10:00:00,26.92,26.96,26.91,26.95,69091.0,26.92,26.96,26.91,26.95,69091.0
2024-12-24 10:05:00,26.96,26.96,26.94,26.96,50304.0,26.96,26.96,26.94,26.96,50304.0
2024-12-24 10:10:00,26.96,26.97,26.93,26.95,62110.0,26.96,26.97,26.93,26.95,62110.0
2024-12-24 10:15:00,26.95,26.98,26.95,26.97,51697.0,26.95,26.98,26.95,26.97,51697.0
2024-12-24 10:20:00,26.97,26.99,26.96,26.98,73008.0,26.97,26.99,26.96,26.98,73008.0
2024-12-24 10:25:00,26.98,27.01,26.98,27.0,65589.0,26.98,27.01,26.98,27.0,65589.0
2024-12-24 10:30:00,27.0,27.01,26.98,26.99,56432.0,27.0,27.01,26.98,26.99,56432.0
2024-12-24 10:35:00,26.99,26.99,26.95,26.96,34731.0,26.99,26.99,26.95,26.96,34731.0
2024-12-24 10:40:00,26.95,26.95,26.91,26.93,65809.0,26.95,26.95,26.91,26.93,65809.0
2024-12-24 10:45:00,26.92,26.93,26.91,26.92,30451.0,26.92,26.93,26.91,26.92,30451.0
2024-12-24 10:50:00,26.91,26.92,26.89,26.89,50424.0,26.91,26.92,26.89,26.89,50424.0
2024-12-24 10:55:00,26.89,26.92,26.88,26.91,51300.0,26.89,26.92,26.88,26.91,51300.0
2024-12-24 11:00:00,26.91,26.94,26.91,26.93,31303.0,26.91,26.94,26.91,26.93,31303.0
2024-12-24 11:05:00,26.94,26.95,26.93,26.95,23396.0,26.94,26.95,26.93,26.95,23396.0
2024-12-24 11:10:00,26.95,26.96,26.93,26.96,21912.0,26.95,26.96,26.93,26.96,21912.0
2024-12-24 11:15:00,26.96,26.98,26.95,26.96,54501.0,26.96,26.98,26.95,26.96,54501.0
2024-12-24 11:20:00,26.96,26.97,26.93,26.94,38850.0,26.96,26.97,26.93,26.94,38850.0
2024-12-24 11:25:00,26.94,26.98,26.93,26.98,102172.0,26.94,26.98,26.93,26.98,102172.0
2024-12-24 11:30:00,26.97,27.01,26.97,27.0,69401.0,26.97,27.01,26.97,27.0,69401.0
2024-12-24 11:35:00,27.0,27.0,26.97,26.99,189015.0,27.0,27.0,26.97,26.99,189015.0
2024-12-24 11:40:00,26.99,27.03,26.98,27.02,143257.0,26.99,27.03,26.98,27.02,143257.0
2024-12-24 11:45:00,27.01,27.02,27.01,27.02,31344.0,27.01,27.02,27.01,27.02,31344.0
2024-12-24 11:50:00,27.02,27.02,27.01,27.02,26429.0,27.02,27.02,27.01,27.02,26429.0
2024-12-24 11:55:00,27.02,27.02,27.0,27.01,59469.0,27.02,27.02,27.0,27.01,59469.0
2024-12-24 12:00:00,27.0,27.01,26.99,26.99,108123.0,27.0,27.01,26.99,26.99,108123.0
2024-12-24 12:05:00,27.0,27.01,26.99,27.01,24930.0,27.0,27.01,26.99,27.01,24930.0
2024-12-24 12:10:00,27.0,27.01,26.98,27.0,45957.0,27.0,27.01,26.98,27.0,45957.0
2024-12-24 12:15:00,27.0,27.03,26.99,27.03,23038.0,27.0,27.03,26.99,27.03,23038.0
2024-12-24 12:20:00,27.02,27.05,27.02,27.05,29248.0,27.02,27.05,27.02,27.05,29248.0
2024-12-24 12:25:00,27.05,27.05,27.03,27.04,47171.0,27.05,27.05,27.03,27.04,47171.0
2024-12-24 12:30:00,27.03,27.04,27.02,27.03,28990.0,27.03,27.04,27.02,27.03,28990.0
2024-12-24 12:35:00,27.02,27.03,27.02,27.02,11496.0,27.02,27.03,27.02,27.02,11496.0
2024-12-24 12:40:00,27.03,27.03,27.02,27.03,85720.0,27.03,27.03,27.02,27.03,85720.0
2024-12-24 12:45:00,27.03,27.03,27.0,27.01,92471.0,27.03,27.03,27.0,27.01,92471.0
2024-12-24 12:50:00,27.01,27.01,26.99,27.0,56016.0,27.01,27.01,26.99,27.0,56016.0
2024-12-24 12:55:00,26.99,27.03,26.99,27.03,607906.0,26.99,27.03,26.99,27.03,607906.0
2024-12-26 09:30:00,27.12,27.13,27.08,27.11,262155.0,27.12,27.13,27.08,27.11,262155.0
2024-12-26 09:35:00,27.11,27.13,27.05,27.08,262904.0,27.11,27.13,27.05,27.08,262904.0
2024-12-26 09:40:00,27.08,27.09,27.03,27.06,124929.0,27.08,27.09,27.03,27.06,124929.0
2024-12-26 09:45:00,27.07,27.13,27.07,27.13,109633.0,27.07,27.13,27.07,27.13,109633.0
2024-12-26 09:50:00,27.12,27.12,27.08,27.1,199466.0,27.12,27.12,27.08,27.1,199466.0
2024-12-26 09:55:00,27.1,27.15,27.08,27.14,158154.0,27.1,27.15,27.08,27.14,158154.0
2024-12-26 10:00:00,27.14,27.14,27.11,27.14,86702.0,27.14,27.14,27.11,27.14,86702.0
2024-12-26 10:05:00,27.14,27.19,27.14,27.19,52238.0,27.14,27.19,27.14,27.19,52238.0
2024-12-26 10:10:00,27.19,27.2,27.16,27.19,106458.0,27.19,27.2,27.16,27.19,106458.0
2024-12-26 10:15:00,27.19,27.2,27.15,27.17,84140.0,27.19,27.2,27.15,27.17,84140.0
2024-12-26 10:20:00,27.17,27.18,27.15,27.17,41512.0,27.17,27.18,27.15,27.17,41512.0
2024-12-26 10:25:00,27.17,27.2,27.17,27.2,45304.0,27.17,27.2,27.17,27.2,45304.0
2024-12-26 10:30:00,27.19,27.21,27.18,27.19,85118.0,27.19,27.21,27.18,27.19,85118.0
2024-12-26 10:35:00,27.19,27.19,27.16,27.17,16105.0,27.19,27.19,27.16,27.17,16105.0
2024-12-26 10:40:00,27.16,27.17,27.16,27.16,113461.0,27.16,27.17,27.16,27.16,113461.0
2024-12-26 10:45:00,27.15,27.18,27.15,27.18,177731.0,27.15,27.18,27.15,27.18,177731.0
2024-12-26 10:50:00,27.18,27.2,27.18,27.2,146124.0,27.18,27.2,27.18,27.2,146124.0
2024-12-26 10:55:00,27.2,27.2,27.15,27.15,113913.0,27.2,27.2,27.15,27.15,113913.0
2024-12-26 11:00:00,27.15,27.16,27.12,27.13,88319.0,27.15,27.16,27.12,27.13,88319.0
2024-12-26 11:05:00,27.13,27.16,27.12,27.15,311220.0,27.13,27.16,27.12,27.15,311220.0
2024-12-26 11:10:00,27.15,27.16,27.14,27.16,74433.0,27.15,27.16,27.14,27.16,74433.0
2024-12-26 11:15:00,27.16,27.17,27.14,27.15,95799.0,27.16,27.17,27.14,27.15,95799.0
2024-12-26 11:20:00,27.14,27.14,27.12,27.14,201799.0,27.14,27.14,27.12,27.14,201799.0
2024-12-26 11:25:00,27.14,27.14,27.11,27.12,70326.0,27.14,27.14,27.11,27.12,70326.0
2024-12-26 11:30:00,27.11,27.13,27.1,27.1,120057.0,27.11,27.13,27.1,27.1,120057.0
2024-12-26 11:35:00,27.1,27.1,27.09,27.1,108389.0,27.1,27.1,27.09,27.1,108389.0
2024-12-26 11:40:00,27.1,27.11,27.08,27.11,126013.0,27.1,27.11,27.08,27.11,126013.0
2024-12-26 11:45:00,27.11,27.11,27.08,27.1,60014.0,27.11,27.11,27.08,27.1,60014.0
2024-12-26 11:50:00,27.1,27.11,27.08,27.08,52634.0,27.1,27.11,27.08,27.08,52634.0
2024-12-26 11:55:00,27.09,27.09,27.07,27.08,51212.0,27.09,27.09,27.07,27.08,51212.0
2024-12-26 12:00:00,27.07,27.08,27.06,27.06,44672.0,27.07,27.08,27.06,27.06,44672.0
2024-12-26 12:05:00,27.06,27.07,27.04,27.04,27945.0,27.06,27.07,27.04,27.04,27945.0
2024-12-26 12:10:00,27.05,27.05,27.01,27.01,60450.0,27.05,27.05,27.01,27.01,60450.0
2024-12-26 12:15:00,27.02,27.02,26.95,26.96,402982.0,27.02,27.02,26.95,26.96,402982.0
2024-12-26 12:20:00,26.96,26.98,26.95,26.98,86960.0,26.96,26.98,26.95,26.98,86960.0
2024-12-26 12:25:00,26.98,26.98,26.93,26.94,57958.0,26.98,26.98,26.93,26.94,57958.0
2024-12-26 12:30:00,26.93,26.98,26.93,26.98,75757.0,26.93,26.98,26.93,26.98,75757.0
2024-12-26 12:35:00,26.98,27.0,26.97,27.0,99292.0,26.98,27.0,26.97,27.0,99292.0
2024-12-26 12:40:00,27.0,27.02,26.99,27.02,47585.0,27.0,27.02,26.99,27.02,47585.0
2024-12-26 12:45:00,27.02,27.03,27.0,27.01,92928.0,27.02,27.03,27.0,27.01,92928.0
2024-12-26 12:50:00,27.02,27.02,26.98,27.01,48486.0,27.02,27.02,26.98,27.01,48486.0
2024-12-26 12:55:00,27.01,27.01,26.99,27.01,35090.0,27.01,27.01,26.99,27.01,35090.0
2024-12-26 13:00:00,27.01,27.05,27.0,27.05,47132.0,27.01,27.05,27.0,27.05,47132.0
2024-12-26 13:05:00,27.04,27.07,27.03,27.05,71149.0,27.04,27.07,27.03,27.05,71149.0
2024-12-26 13:10:00,27.06,27.07,27.04,27.06,103921.0,27.06,27.07,27.04,27.06,103921.0
2024-12-26 13:15:00,27.05,27.07,27.04,27.07,34405.0,27.05,27.07,27.04,27.07,34405.0
2024-12-26 13:20:00,27.07,27.12,27.06,27.11,123808.0,27.07,27.12,27.06,27.11,123808.0
2024-12-26 13:25:00,27.1,27.13,27.1,27.12,117050.0,27.1,27.13,27.1,27.12,117050.0
2024-12-26 13:30:00,27.12,27.12,27.08,27.08,61400.0,27.12,27.12,27.08,27.08,61400.0
2024-12-26 13:35:00,27.08,27.09,27.06,27.07,63787.0,27.08,27.09,27.06,27.07,63787.0
2024-12-26 13:40:00,27.07,27.08,27.04,27.05,41827.0,27.07,27.08,27.04,27.05,41827.0
2024-12-26 13:45:00,27.05,27.08,27.05,27.08,34122.0,27.05,27.08,27.05,27.08,34122.0
2024-12-26 13:50:00,27.08,27.08,27.06,27.06,14918.0,27.08,27.08,27.06,27.06,14918.0
2024-12-26 13:55:00,27.07,27.07,27.03,27.04,70497.0,27.07,27.07,27.03,27.04,70497.0
2024-12-26 14:00:00,27.03,27.03,27.02,27.03,51067.0,27.03,27.03,27.02,27.03,51067.0
2024-12-26 14:05:00,27.03,27.03,27.0,27.02,55788.0,27.03,27.03,27.0,27.02,55788.0
2024-12-26 14:10:00,27.02,27.04,27.01,27.03,60204.0,27.02,27.04,27.01,27.03,60204.0
2024-12-26 14:15:00,27.04,27.07,27.03,27.05,56172.0,27.04,27.07,27.03,27.05,56172.0
2024-12-26 14:20:00,27.05,27.06,27.04,27.06,38426.0,27.05,27.06,27.04,27.06,38426.0
2024-12-26 14:25:00,27.05,27.09,27.05,27.08,26463.0,27.05,27.09,27.05,27.08,26463.0
2024-12-26 14:30:00,27.08,27.1,27.08,27.1,28789.0,27.08,27.1,27.08,27.1,28789.0
2024-12-26 14:35:00,27.1,27.11,27.09,27.11,20441.0,27.1,27.11,27.09,27.11,20441.0
2024-12-26 14:40:00,27.11,27.12,27.09,27.1,65497.0,27.11,27.12,27.09,27.1,65497.0
2024-12-26 14:45:00,27.1,27.11,27.09,27.1,27885.0,27.1,27.11,27.09,27.1,27885.0
2024-12-26 14:50:00,27.09,27.1,27.08,27.1,29947.0,27.09,27.1,27.08,27.1,29947.0
2024-12-26 14:55:00,27.09,27.1,27.08,27.09,52335.0,27.09,27.1,27.08,27.09,52335.0
2024-12-26 15:00:00,27.1,27.1,27.07,27.08,64741.0,27.1,27.1,27.07,27.08,64741.0
2024-12-26 15:05:00,27.08,27.11,27.08,27.11,52439.0,27.08,27.11,27.08,27.11,52439.0
2024-12-26 15:10:00,27.1,27.11,27.1,27.11,26373.0,27.1,27.11,27.1,27.11,26373.0
2024-12-26 15:15:00,27.11,27.13,27.1,27.13,48067.0,27.11,27.13,27.1,27.13,48067.0
2024-12-26 15:20:00,27.13,27.14,27.12,27.14,105895.0,27.13,27.14,27.12,27.14,105895.0
2024-12-26 15:25:00,27.14,27.15,27.13,27.14,54442.0,27.14,27.15,27.13,27.14,54442.0
2024-12-26 15:30:00,27.14,27.15,27.13,27.15,195474.0,27.14,27.15,27.13,27.15,195474.0
2024-12-26 15:35:00,27.14,27.15,27.13,27.14,40019.0,27.14,27.15,27.13,27.14,40019.0
2024-12-26 15:40:00,27.14,27.14,27.13,27.13,66280.0,27.14,27.14,27.13,27.13,66280.0
2024-12-26 15:45:00,27.14,27.14,27.13,27.14,109664.0,27.14,27.14,27.13,27.14,109664.0
2024-12-26 15:50:00,27.14,27.15,27.13,27.14,249119.0,27.14,27.15,27.13,27.14,249119.0
2024-12-26 15:55:00,27.15,27.15,27.13,27.14,386249.0,27.15,27.15,27.13,27.14,386249.0
2024-12-27 09:30:00,26.89,26.89,26.82,26.88,261524.0,26.89,26.89,26.82,26.88,261524.0
2024-12-27 09:35:00,26.88,26.91,26.86,26.91,120347.0,26.88,26.91,26.86,26.91,120347.0
2024-12-27 09:40:00,26.91,26.93,26.87,26.88,328315.0,26.91,26.93,26.87,26.88,328315.0
2024-12-27 09:45:00,26.88,26.96,26.87,26.95,197468.0,26.88,26.96,26.87,26.95,197468.0
2024-12-27 09:50:00,26.95,26.96,26.91,26.92,77687.0,26.95,26.96,26.91,26.92,77687.0
2024-12-27 09:55:00,26.91,26.91,26.87,26.88,127476.0,26.91,26.91,26.87,26.88,127476.0
2024-12-27 10:00:00,26.88,26.91,26.87,26.89,73501.0,26.88,26.91,26.87,26.89,73501.0
2024-12-27 10:05:00,26.89,26.89,26.83,26.85,61207.0,26.89,26.89,26.83,26.85,61207.0
2024-12-27 10:10:00,26.84,26.85,26.76,26.8,241895.0,26.84,26.85,26.76,26.8,241895.0
2024-12-27 10:15:00,26.79,26.82,26.78,26.82,90231.0,26.79,26.82,26.78,26.82,90231.0
2024-12-27 10:20:00,26.82,26.84,26.79,26.81,133752.0,26.82,26.84,26.79,26.81,133752.0
2024-12-27 10:25:00,26.82,26.82,26.77,26.79,109870.0,26.82,26.82,26.77,26.79,109870.0
2024-12-27 10:30:00,26.78,26.79,26.75,26.77,173782.0,26.78,26.79,26.75,26.77,173782.0
2024-12-27 10:35:00,26.77,26.81,26.75,26.8,77451.0,26.77,26.81,26.75,26.8,77451.0
2024-12-27 10:40:00,26.8,26.85,26.8,26.85,76678.0,26.8,26.85,26.8,26.85,76678.0
2024-12-27 10:45:00,26.85,26.89,26.84,26.89,84434.0,26.85,26.89,26.84,26.89,84434.0
2024-12-27 10:50:00,26.88,26.89,26.86,26.87,42402.0,26.88,26.89,26.86,26.87,42402.0
2024-12-27 10:55:00,26.86,26.87,26.85,26.86,50194.0,26.86,26.87,26.85,26.86,50194.0
2024-12-27 11:00:00,26.86,26.86,26.82,26.82,101576.0,26.86,26.86,26.82,26.82,101576.0
2024-12-27 11:05:00,26.82,26.85,26.82,26.82,47996.0,26.82,26.85,26.82,26.82,47996.0
2024-12-27 11:10:00,26.82,26.84,26.81,26.81,113403.0,26.82,26.84,26.81,26.81,113403.0
2024-12-27 11:15:00,26.81,26.84,26.8,26.81,64777.0,26.81,26.84,26.8,26.81,64777.0
2024-12-27 11:20:00,26.8,26.85,26.8,26.85,71228.0,26.8,26.85,26.8,26.85,71228.0
2024-12-27 11:25:00,26.85,26.87,26.84,26.87,42409.0,26.85,26.87,26.84,26.87,42409.0
2024-12-27 11:30:00,26.86,26.88,26.84,26.86,71839.0,26.86,26.88,26.84,26.86,71839.0
2024-12-27 11:35:00,26.86,26.87,26.84,26.85,28658.0,26.86,26.87,26.84,26.85,28658.0
2024-12-27 11:40:00,26.84,26.85,26.81,26.82,52388.0,26.84,26.85,26.81,26.82,52388.0
2024-12-27 11:45:00,26.82,26.84,26.81,26.83,49482.0,26.82,26.84,26.81,26.83,49482.0
2024-12-27 11:50:00,26.84,26.84,26.78,26.79,120143.0,26.84,26.84,26.78,26.79,120143.0
2024-12-27 11:55:00,26.78,26.8,26.77,26.79,91087.0,26.78,26.8,26.77,26.79,91087.0
2024-12-27 12:00:00,26.79,26.79,26.76,26.76,84637.0,26.79,26.79,26.76,26.76,84637.0
2024-12-27 12:05:00,26.76,26.77,26.75,26.77,68181.0,26.76,26.77,26.75,26.77,68181.0
2024-12-27 12:10:00,26.77,26.77,26.74,26.77,126304.0,26.77,26.77,26.74,26.77,126304.0
2024-12-27 12:15:00,26.76,26.78,26.76,26.76,60910.0,26.76,26.78,26.76,26.76,60910.0
2024-12-27 12:20:00,26.77,26.77,26.75,26.75,38148.0,26.77,26.77,26.75,26.75,38148.0
2024-12-27 12:25:00,26.76,26.78,26.75,26.76,50646.0,26.76,26.78,26.75,26.76,50646.0
2024-12-27 12:30:00,26.76,26.77,26.75,26.76,78461.0,26.76,26.77,26.75,26.76,78461.0
2024-12-27 12:35:00,26.76,26.76,26.72,26.75,120129.0,26.76,26.76,26.72,26.75,120129.0
2024-12-27 12:40:00,26.75,26.78,26.74,26.76,71876.0,26.75,26.78,26.74,26.76,71876.0
2024-12-27 12:45:00,26.77,26.78,26.75,26.76,33793.0,26.77,26.78,26.75,26.76,33793.0
2024-12-27 12:50:00,26.76,26.78,26.75,26.76,78677.0,26.76,26.78,26.75,26.76,78677.0
2024-12-27 12:55:00,26.76,26.77,26.74,26.77,35446.0,26.76,26.77,26.74,26.77,35446.0
2024-12-27 13:00:00,26.77,26.79,26.76,26.79,66185.0,26.77,26.79,26.76,26.79,66185.0
2024-12-27 13:05:00,26.79,26.8,26.77,26.79,94956.0,26.79,26.8,26.77,26.79,94956.0
2024-12-27 13:10:00,26.79,26.8,26.79,26.8,39947.0,26.79,26.8,26.79,26.8,39947.0
2024-12-27 13:15:00,26.8,26.8,26.78,26.79,33533.0,26.8,26.8,26.78,26.79,33533.0
2024-12-27 13:20:00,26.79,26.8,26.77,26.78,55519.0,26.79,26.8,26.77,26.78,55519.0
2024-12-27 13:25:00,26.78,26.78,26.76,26.76,14245.0,26.78,26.78,26.76,26.76,14245.0
2024-12-27 13:30:00,26.77,26.79,26.76,26.79,75005.0,26.77,26.79,26.76,26.79,75005.0
2024-12-27 13:35:00,26.79,26.8,26.78,26.8,55842.0,26.79,26.8,26.78,26.8,55842.0
2024-12-27 13:40:00,26.8,26.81,26.79,26.81,31168.0,26.8,26.81,26.79,26.81,31168.0
2024-12-27 13:45:00,26.8,26.81,26.77,26.78,62723.0,26.8,26.81,26.77,26.78,62723.0
2024-12-27 13:50:00,26.79,26.81,26.78,26.8,42304.0,26.79,26.81,26.78,26.8,42304.0
2024-12-27 13:55:00,26.81,26.81,26.8,26.8,22471.0,26.81,26.81,26.8,26.8,22471.0
2024-12-27 14:00:00,26.8,26.81,26.79,26.8,41234.0,26.8,26.81,26.79,26.8,41234.0
2024-12-27 14:05:00,26.81,26.81,26.79,26.81,178510.0,26.81,26.81,26.79,26.81,178510.0
2024-12-27 14:10:00,26.8,26.82,26.8,26.8,69314.0,26.8,26.82,26.8,26.8,69314.0
2024-12-27 14:15:00,26.8,26.82,26.8,26.81,39259.0,26.8,26.82,26.8,26.81,39259.0
2024-12-27 14:20:00,26.81,26.82,26.79,26.8,61840.0,26.81,26.82,26.79,26.8,61840.0
2024-12-27 14:25:00,26.8,26.8,26.78,26.8,18373.0,26.8,26.8,26.78,26.8,18373.0
2024-12-27 14:30:00,26.8,26.8,26.79,26.8,45705.0,26.8,26.8,26.79,26.8,45705.0
2024-12-27 14:35:00,26.8,26.8,26.78,26.79,136750.0,26.8,26.8,26.78,26.79,136750.0
2024-12-27 14:40:00,26.79,26.8,26.78,26.8,62045.0,26.79,26.8,26.78,26.8,62045.0
2024-12-27 14:45:00,26.8,26.81,26.79,26.8,37838.0,26.8,26.81,26.79,26.8,37838.0
2024-12-27 14:50:00,26.8,26.82,26.8,26.81,68397.0,26.8,26.82,26.8,26.81,68397.0
2024-12-27 14:55:00,26.81,26.83,26.81,26.82,58003.0,26.81,26.83,26.81,26.82,58003.0
2024-12-27 15:00:00,26.82,26.82,26.79,26.79,55523.0,26.82,26.82,26.79,26.79,55523.0
2024-12-27 15:05:00,26.8,26.8,26.78,26.79,68041.0,26.8,26.8,26.78,26.79,68041.0
2024-12-27 15:10:00,26.79,26.79,26.76,26.76,91077.0,26.79,26.79,26.76,26.76,91077.0
2024-12-27 15:15:00,26.77,26.77,26.75,26.76,53720.0,26.77,26.77,26.75,26.76,53720.0
2024-12-27 15:20:00,26.76,26.76,26.73,26.74,52548.0,26.76,26.76,26.73,26.74,52548.0
2024-12-27 15:25:00,26.74,26.74,26.72,26.73,92563.0,26.74,26.74,26.72,26.73,92563.0
2024-12-27 15:30:00,26.73,26.73,26.72,26.73,49712.0,26.73,26.73,26.72,26.73,49712.0
2024-12-27 15:35:00,26.73,26.74,26.72,26.74,79608.0,26.73,26.74,26.72,26.74,79608.0
2024-12-27 15:40:00,26.74,26.74,26.73,26.74,243335.0,26.74,26.74,26.73,26.74,243335.0
2024-12-27 15:45:00,26.74,26.75,26.73,26.74,162397.0,26.74,26.75,26.73,26.74,162397.0
2024-12-27 15:50:00,26.75,26.77,26.74,26.76,355215.0,26.75,26.77,26.74,26.76,355215.0
2024-12-27 15:55:00,26.76,26.78,26.75,26.77,685234.0,26.76,26.78,26.75,26.77,685234.0
2024-12-30 09:30:00,26.6,26.61,26.48,26.51,373511.0,26.6,26.61,26.48,26.51,373511.0
2024-12-30 09:35:00,26.5,26.55,26.48,26.48,233835.0,26.5,26.55,26.48,26.48,233835.0
2024-12-30 09:40:00,26.48,26.52,26.44,26.47,383025.0,26.48,26.52,26.44,26.47,383025.0
2024-12-30 09:45:00,26.48,26.54,26.46,26.54,142844.0,26.48,26.54,26.46,26.54,142844.0
2024-12-30 09:50:00,26.54,26.58,26.52,26.55,268799.0,26.54,26.58,26.52,26.55,268799.0
2024-12-30 09:55:00,26.56,26.58,26.54,26.56,122451.0,26.56,26.58,26.54,26.56,122451.0
2024-12-30 10:00:00,26.57,26.57,26.47,26.48,153585.0,26.57,26.57,26.47,26.48,153585.0
2024-12-30 10:05:00,26.48,26.5,26.42,26.43,477315.0,26.48,26.5,26.42,26.43,477315.0
2024-12-30 10:10:00,26.43,26.43,26.34,26.41,606879.0,26.43,26.43,26.34,26.41,606879.0
2024-12-30 10:15:00,26.41,26.43,26.36,26.39,230670.0,26.41,26.43,26.36,26.39,230670.0
2024-12-30 10:20:00,26.39,26.41,26.31,26.32,232609.0,26.39,26.41,26.31,26.32,232609.0
2024-12-30 10:25:00,26.32,26.34,26.28,26.31,125405.0,26.32,26.34,26.28,26.31,125405.0
2024-12-30 10:30:00,26.3,26.34,26.27,26.31,409575.0,26.3,26.34,26.27,26.31,409575.0
2024-12-30 10:35:00,26.32,26.37,26.3,26.37,175947.0,26.32,26.37,26.3,26.37,175947.0
2024-12-30 10:40:00,26.36,26.39,26.35,26.35,261684.0,26.36,26.39,26.35,26.35,261684.0
2024-12-30 10:45:00,26.36,26.39,26.29,26.3,112013.0,26.36,26.39,26.29,26.3,112013.0
2024-12-30 10:50:00,26.3,26.34,26.3,26.32,172754.0,26.3,26.34,26.3,26.32,172754.0
2024-12-30 10:55:00,26.32,26.34,26.3,26.31,146379.0,26.32,26.34,26.3,26.31,146379.0
2024-12-30 11:00:00,26.32,26.34,26.27,26.34,131646.0,26.32,26.34,26.27,26.34,131646.0
2024-12-30 11:05:00,26.34,26.36,26.32,26.34,379815.0,26.34,26.36,26.32,26.34,379815.0
2024-12-30 11:10:00,26.34,26.37,26.32,26.33,64855.0,26.34,26.37,26.32,26.33,64855.0
2024-12-30 11:15:00,26.33,26.36,26.28,26.29,141663.0,26.33,26.36,26.28,26.29,141663.0
2024-12-30 11:20:00,26.28,26.3,26.24,26.25,232620.0,26.28,26.3,26.24,26.25,232620.0
2024-12-30 11:25:00,26.24,26.29,26.24,26.28,138480.0,26.24,26.29,26.24,26.28,138480.0
2024-12-30 11:30:00,26.28,26.29,26.25,26.27,247041.0,26.28,26.29,26.25,26.27,247041.0
2024-12-30 11:35:00,26.28,26.32,26.27,26.32,305994.0,26.28,26.32,26.27,26.32,305994.0
2024-12-30 11:40:00,26.32,26.34,26.31,26.34,133197.0,26.32,26.34,26.31,26.34,133197.0
2024-12-30 11:45:00,26.34,26.34,26.3,26.32,119808.0,26.34,26.34,26.3,26.32,119808.0
2024-12-30 11:50:00,26.32,26.33,26.3,26.33,84469.0,26.32,26.33,26.3,26.33,84469.0
2024-12-30 11:55:00,26.33,26.35,26.32,26.35,177528.0,26.33,26.35,26.32,26.35,177528.0
2024-12-30 12:00:00,26.34,26.39,26.34,26.37,99937.0,26.34,26.39,26.34,26.37,99937.0
2024-12-30 12:05:00,26.37,26.38,26.36,26.37,94264.0,26.37,26.38,26.36,26.37,94264.0
2024-12-30 12:10:00,26.37,26.4,26.37,26.37,83353.0,26.37,26.4,26.37,26.37,83353.0
2024-12-30 12:15:00,26.38,26.4,26.37,26.39,89907.0,26.38,26.4,26.37,26.39,89907.0
2024-12-30 12:20:00,26.38,26.38,26.36,26.37,54058.0,26.38,26.38,26.36,26.37,54058.0
2024-12-30 12:25:00,26.36,26.39,26.35,26.37,153019.0,26.36,26.39,26.35,26.37,153019.0
2024-12-30 12:30:00,26.37,26.38,26.36,26.37,211968.0,26.37,26.38,26.36,26.37,211968.0
2024-12-30 12:35:00,26.37,26.37,26.34,26.35,46158.0,26.37,26.37,26.34,26.35,46158.0
2024-12-30 12:40:00,26.35,26.37,26.34,26.37,44678.0,26.35,26.37,26.34,26.37,44678.0
2024-12-30 12:45:00,26.37,26.4,26.35,26.4,123423.0,26.37,26.4,26.35,26.4,123423.0
2024-12-30 12:50:00,26.39,26.4,26.38,26.39,131270.0,26.39,26.4,26.38,26.39,131270.0
2024-12-30 12:55:00,26.39,26.43,26.38,26.42,114865.0,26.39,26.43,26.38,26.42,114865.0
2024-12-30 13:00:00,26.42,26.43,26.4,26.41,62820.0,26.42,26.43,26.4,26.41,62820.0
2024-12-30 13:05:00,26.42,26.43,26.4,26.4,54456.0,26.42,26.43,26.4,26.4,54456.0
2024-12-30 13:10:00,26.41,26.42,26.39,26.39,49885.0,26.41,26.42,26.39,26.39,49885.0
2024-12-30 13:15:00,26.39,26.4,26.36,26.37,96898.0,26.39,26.4,26.36,26.37,96898.0
2024-12-30 13:20:00,26.38,26.41,26.37,26.41,159692.0,26.38,26.41,26.37,26.41,159692.0
2024-12-30 13:25:00,26.41,26.43,26.4,26.42,36883.0,26.41,26.43,26.4,26.42,36883.0
2024-12-30 13:30:00,26.43,26.43,26.4,26.4,84546.0,26.43,26.43,26.4,26.4,84546.0
2024-12-30 13:35:00,26.4,26.41,26.39,26.4,75693.0,26.4,26.41,26.39,26.4,75693.0
2024-12-30 13:40:00,26.4,26.43,26.4,26.41,81817.0,26.4,26.43,26.4,26.41,81817.0
2024-12-30 13:45:00,26.41,26.42,26.39,26.41,88481.0,26.41,26.42,26.39,26.41,88481.0
2024-12-30 13:50:00,26.41,26.42,26.39,26.42,73059.0,26.41,26.42,26.39,26.42,73059.0
2024-12-30 13:55:00,26.42,26.44,26.41,26.42,106992.0,26.42,26.44,26.41,26.42,106992.0
2024-12-30 14:00:00,26.41,26.44,26.41,26.43,28085.0,26.41,26.44,26.41,26.43,28085.0
2024-12-30 14:05:00,26.43,26.45,26.4,26.41,53936.0,26.43,26.45,26.4,26.41,53936.0
2024-12-30 14:10:00,26.42,26.43,26.41,26.42,31302.0,26.42,26.43,26.41,26.42,31302.0
2024-12-30 14:15:00,26.42,26.43,26.39,26.39,26448.0,26.42,26.43,26.39,26.39,26448.0
2024-12-30 14:20:00,26.39,26.4,26.37,26.37,65267.0,26.39,26.4,26.37,26.37,65267.0
2024-12-30 14:25:00,26.38,26.4,26.36,26.39,132488.0,26.38,26.4,26.36,26.39,132488.0
2024-12-30 14:30:00,26.39,26.41,26.38,26.39,31796.0,26.39,26.41,26.38,26.39,31796.0
2024-12-30 14:35:00,26.4,26.4,26.37,26.39,55774.0,26.4,26.4,26.37,26.39,55774.0
2024-12-30 14:40:00,26.39,26.42,26.38,26.41,122876.0,26.39,26.42,26.38,26.41,122876.0
2024-12-30 14:45:00,26.41,26.42,26.4,26.4,48957.0,26.41,26.42,26.4,26.4,48957.0
2024-12-30 14:50:00,26.41,26.44,26.4,26.44,163266.0,26.41,26.44,26.4,26.44,163266.0
2024-12-30 14:55:00,26.43,26.44,26.42,26.43,57964.0,26.43,26.44,26.42,26.43,57964.0
2024-12-30 15:00:00,26.42,26.43,26.41,26.42,82228.0,26.42,26.43,26.41,26.42,82228.0
2024-12-30 15:05:00,26.41,26.42,26.4,26.42,51432.0,26.41,26.42,26.4,26.42,51432.0
2024-12-30 15:10:00,26.42,26.44,26.41,26.43,196284.0,26.42,26.44,26.41,26.43,196284.0
2024-12-30 15:15:00,26.43,26.45,26.42,26.45,203109.0,26.43,26.45,26.42,26.45,203109.0
2024-12-30 15:20:00,26.45,26.45,26.43,26.44,122342.0,26.45,26.45,26.43,26.44,122342.0
2024-12-30 15:25:00,26.44,26.44,26.41,26.43,164150.0,26.44,26.44,26.41,26.43,164150.0
2024-12-30 15:30:00,26.43,26.44,26.42,26.44,94817.0,26.43,26.44,26.42,26.44,94817.0
2024-12-30 15:35:00,26.44,26.44,26.43,26.44,53362.0,26.44,26.44,26.43,26.44,53362.0
2024-12-30 15:40:00,26.44,26.46,26.43,26.45,116889.0,26.44,26.46,26.43,26.45,116889.0
2024-12-30 15:45:00,26.45,26.46,26.44,26.46,140409.0,26.45,26.46,26.44,26.46,140409.0
2024-12-30 15:50:00,26.46,26.47,26.44,26.45,482355.0,26.46,26.47,26.44,26.45,482355.0
2024-12-30 15:55:00,26.46,26.46,26.41,26.42,674589.0,26.46,26.46,26.41,26.42,674589.0
2024-12-31 09:30:00,26.23,26.33,26.22,26.32,221333.0,26.23,26.33,26.22,26.32,221333.0
2024-12-31 09:35:00,26.31,26.36,26.29,26.34,130013.0,26.31,26.36,26.29,26.34,130013.0
2024-12-31 09:40:00,26.35,26.35,26.29,26.31,111861.0,26.35,26.35,26.29,26.31,111861.0
2024-12-31 09:45:00,26.31,26.32,26.28,26.28,105502.0,26.31,26.32,26.28,26.28,105502.0
2024-12-31 09:50:00,26.28,26.32,26.26,26.32,135203.0,26.28,26.32,26.26,26.32,135203.0
2024-12-31 09:55:00,26.32,26.37,26.32,26.35,82954.0,26.32,26.37,26.32,26.35,82954.0
2024-12-31 10:00:00,26.36,26.4,26.33,26.38,110719.0,26.36,26.4,26.33,26.38,110719.0
2024-12-31 10:05:00,26.39,26.39,26.33,26.35,185558.0,26.39,26.39,26.33,26.35,185558.0
2024-12-31 10:10:00,26.35,26.4,26.31,26.39,241741.0,26.35,26.4,26.31,26.39,241741.0
2024-12-31 10:15:00,26.39,26.42,26.37,26.37,165523.0,26.39,26.42,26.37,26.37,165523.0
2024-12-31 10:20:00,26.38,26.38,26.34,26.34,89133.0,26.38,26.38,26.34,26.34,89133.0
2024-12-31 10:25:00,26.35,26.37,26.33,26.34,92899.0,26.35,26.37,26.33,26.34,92899.0
2024-12-31 10:30:00,26.34,26.37,26.32,26.36,81557.0,26.34,26.37,26.32,26.36,81557.0
2024-12-31 10:35:00,26.37,26.43,26.36,26.42,101568.0,26.37,26.43,26.36,26.42,101568.0
2024-12-31 10:40:00,26.43,26.44,26.4,26.4,130223.0,26.43,26.44,26.4,26.4,130223.0
2024-12-31 10:45:00,26.41,26.41,26.35,26.36,81078.0,26.41,26.41,26.35,26.36,81078.0
2024-12-31 10:50:00,26.35,26.38,26.32,26.37,204794.0,26.35,26.38,26.32,26.37,204794.0
2024-12-31 10:55:00,26.38,26.39,26.35,26.35,73870.0,26.38,26.39,26.35,26.35,73870.0
2024-12-31 11:00:00,26.35,26.38,26.32,26.33,148049.0,26.35,26.38,26.32,26.33,148049.0
2024-12-31 11:05:00,26.33,26.33,26.29,26.32,91893.0,26.33,26.33,26.29,26.32,91893.0
2024-12-31 11:10:00,26.32,26.32,26.28,26.32,84562.0,26.32,26.32,26.28,26.32,84562.0
2024-12-31 11:15:00,26.32,26.33,26.28,26.28,102464.0,26.32,26.33,26.28,26.28,102464.0
2024-12-31 11:20:00,26.27,26.3,26.25,26.27,56395.0,26.27,26.3,26.25,26.27,56395.0
2024-12-31 11:25:00,26.27,26.28,26.25,26.27,76125.0,26.27,26.28,26.25,26.27,76125.0
2024-12-31 11:30:00,26.26,26.31,26.26,26.3,62339.0,26.26,26.31,26.26,26.3,62339.0
2024-12-31 11:35:00,26.31,26.32,26.28,26.29,127939.0,26.31,26.32,26.28,26.29,127939.0
2024-12-31 11:40:00,26.29,26.3,26.27,26.29,94666.0,26.29,26.3,26.27,26.29,94666.0
2024-12-31 11:45:00,26.3,26.33,26.29,26.31,203547.0,26.3,26.33,26.29,26.31,203547.0
2024-12-31 11:50:00,26.32,26.33,26.3,26.31,103343.0,26.32,26.33,26.3,26.31,103343.0
2024-12-31 11:55:00,26.3,26.33,26.29,26.31,84555.0,26.3,26.33,26.29,26.31,84555.0
2024-12-31 12:00:00,26.31,26.32,26.27,26.3,45976.0,26.31,26.32,26.27,26.3,45976.0
2024-12-31 12:05:00,26.3,26.33,26.29,26.33,40846.0,26.3,26.33,26.29,26.33,40846.0
2024-12-31 12:10:00,26.33,26.33,26.3,26.3,67091.0,26.33,26.33,26.3,26.3,67091.0
2024-12-31 12:15:00,26.3,26.32,26.29,26.31,111943.0,26.3,26.32,26.29,26.31,111943.0
2024-12-31 12:20:00,26.32,26.33,26.28,26.3,53019.0,26.32,26.33,26.28,26.3,53019.0
2024-12-31 12:25:00,26.3,26.32,26.28,26.29,67582.0,26.3,26.32,26.28,26.29,67582.0
2024-12-31 12:30:00,26.29,26.3,26.25,26.25,147548.0,26.29,26.3,26.25,26.25,147548.0
2024-12-31 12:35:00,26.26,26.26,26.23,26.24,54523.0,26.26,26.26,26.23,26.24,54523.0
2024-12-31 12:40:00,26.24,26.25,26.23,26.24,77595.0,26.24,26.25,26.23,26.24,77595.0
2024-12-31 12:45:00,26.25,26.28,26.24,26.27,54776.0,26.25,26.28,26.24,26.27,54776.0
2024-12-31 12:50:00,26.27,26.29,26.26,26.28,50450.0,26.27,26.29,26.26,26.28,50450.0
2024-12-31 12:55:00,26.28,26.29,26.27,26.27,58892.0,26.28,26.29,26.27,26.27,58892.0
2024-12-31 13:00:00,26.27,26.29,26.24,26.29,86724.0,26.27,26.29,26.24,26.29,86724.0
2024-12-31 13:05:00,26.29,26.29,26.25,26.26,94931.0,26.29,26.29,26.25,26.26,94931.0
2024-12-31 13:10:00,26.27,26.27,26.24,26.25,86788.0,26.27,26.27,26.24,26.25,86788.0
2024-12-31 13:15:00,26.24,26.27,26.24,26.25,104802.0,26.24,26.27,26.24,26.25,104802.0
2024-12-31 13:20:00,26.25,26.29,26.24,26.28,126388.0,26.25,26.29,26.24,26.28,126388.0
2024-12-31 13:25:00,26.29,26.3,26.26,26.28,93821.0,26.29,26.3,26.26,26.28,93821.0
2024-12-31 13:30:00,26.28,26.3,26.27,26.29,29379.0,26.28,26.3,26.27,26.29,29379.0
2024-12-31 13:35:00,26.29,26.3,26.26,26.28,84952.0,26.29,26.3,26.26,26.28,84952.0
2024-12-31 13:40:00,26.28,26.29,26.27,26.27,28707.0,26.28,26.29,26.27,26.27,28707.0
2024-12-31 13:45:00,26.28,26.28,26.27,26.28,59888.0,26.28,26.28,26.27,26.28,59888.0
2024-12-31 13:50:00,26.28,26.29,26.26,26.26,60303.0,26.28,26.29,26.26,26.26,60303.0
2024-12-31 13:55:00,26.26,26.27,26.25,26.26,24867.0,26.26,26.27,26.25,26.26,24867.0
2024-12-31 14:00:00,26.26,26.27,26.25,26.25,46588.0,26.26,26.27,26.25,26.25,46588.0
2024-12-31 14:05:00,26.26,26.29,26.26,26.29,41683.0,26.26,26.29,26.26,26.29,41683.0
2024-12-31 14:10:00,26.29,26.31,26.28,26.31,93428.0,26.29,26.31,26.28,26.31,93428.0
2024-12-31 14:15:00,26.31,26.32,26.29,26.31,52382.0,26.31,26.32,26.29,26.31,52382.0
2024-12-31 14:20:00,26.32,26.32,26.3,26.31,33237.0,26.32,26.32,26.3,26.31,33237.0
2024-12-31 14:25:00,26.31,26.32,26.3,26.32,66363.0,26.31,26.32,26.3,26.32,66363.0
2024-12-31 14:30:00,26.32,26.32,26.3,26.3,39898.0,26.32,26.32,26.3,26.3,39898.0
2024-12-31 14:35:00,26.3,26.31,26.3,26.3,25509.0,26.3,26.31,26.3,26.3,25509.0
2024-12-31 14:40:00,26.3,26.31,26.28,26.28,39276.0,26.3,26.31,26.28,26.28,39276.0
2024-12-31 14:45:00,26.29,26.31,26.28,26.3,61522.0,26.29,26.31,26.28,26.3,61522.0
2024-12-31 14:50:00,26.3,26.32,26.29,26.32,64778.0,26.3,26.32,26.29,26.32,64778.0
2024-12-31 14:55:00,26.32,26.32,26.3,26.3,20596.0,26.32,26.32,26.3,26.3,20596.0
2024-12-31 15:00:00,26.31,26.32,26.3,26.31,11597.0,26.31,26.32,26.3,26.31,11597.0
2024-12-31 15:05:00,26.32,26.33,26.31,26.33,56071.0,26.32,26.33,26.31,26.33,56071.0
2024-12-31 15:10:00,26.33,26.33,26.31,26.32,83224.0,26.33,26.33,26.31,26.32,83224.0
2024-12-31 15:15:00,26.32,26.32,26.31,26.32,28366.0,26.32,26.32,26.31,26.32,28366.0
2024-12-31 15:20:00,26.32,26.34,26.31,26.33,96259.0,26.32,26.34,26.31,26.33,96259.0
2024-12-31 15:25:00,26.33,26.34,26.33,26.34,49397.0,26.33,26.34,26.33,26.34,49397.0
2024-12-31 15:30:00,26.34,26.35,26.33,26.33,84488.0,26.34,26.35,26.33,26.33,84488.0
2024-12-31 15:35:00,26.34,26.34,26.32,26.33,124740.0,26.34,26.34,26.32,26.33,124740.0
2024-12-31 15:40:00,26.33,26.33,26.32,26.33,51375.0,26.33,26.33,26.32,26.33,51375.0
2024-12-31 15:45:00,26.33,26.33,26.31,26.33,182842.0,26.33,26.33,26.31,26.33,182842.0
2024-12-31 15:50:00,26.33,26.33,26.31,26.32,140286.0,26.33,26.33,26.31,26.32,140286.0
2024-12-31 15:55:00,26.32,26.33,26.3,26.31,510329.0,26.32,26.33,26.3,26.31,510329.0
2025-01-02 09:30:00,26.72,26.8,26.72,26.75,309815.0,26.72,26.8,26.72,26.75,309815.0
2025-01-02 09:35:00,26.76,26.85,26.74,26.82,150293.0,26.76,26.85,26.74,26.82,150293.0
2025-01-02 09:40:00,26.83,26.88,26.81,26.84,275577.0,26.83,26.88,26.81,26.84,275577.0
2025-01-02 09:45:00,26.84,26.91,26.8,26.8,306465.0,26.84,26.91,26.8,26.8,306465.0
2025-01-02 09:50:00,26.8,26.81,26.76,26.79,219035.0,26.8,26.81,26.76,26.79,219035.0
2025-01-02 09:55:00,26.79,26.81,26.76,26.77,117009.0,26.79,26.81,26.76,26.77,117009.0
2025-01-02 10:00:00,26.77,26.8,26.7,26.75,521259.0,26.77,26.8,26.7,26.75,521259.0
2025-01-02 10:05:00,26.75,26.81,26.75,26.81,171828.0,26.75,26.81,26.75,26.81,171828.0
2025-01-02 10:10:00,26.8,26.85,26.76,26.84,133162.0,26.8,26.85,26.76,26.84,133162.0
2025-01-02 10:15:00,26.84,26.87,26.83,26.84,149179.0,26.84,26.87,26.83,26.84,149179.0
2025-01-02 10:20:00,26.84,26.84,26.78,26.79,156054.0,26.84,26.84,26.78,26.79,156054.0
2025-01-02 10:25:00,26.8,26.83,26.78,26.8,202186.0,26.8,26.83,26.78,26.8,202186.0
2025-01-02 10:30:00,26.8,26.84,26.77,26.82,335376.0,26.8,26.84,26.77,26.82,335376.0
2025-01-02 10:35:00,26.81,26.84,26.78,26.81,105621.0,26.81,26.84,26.78,26.81,105621.0
2025-01-02 10:40:00,26.8,26.81,26.77,26.81,106791.0,26.8,26.81,26.77,26.81,106791.0
2025-01-02 10:45:00,26.8,26.83,26.77,26.82,208648.0,26.8,26.83,26.77,26.82,208648.0
2025-01-02 10:50:00,26.82,26.86,26.81,26.85,176069.0,26.82,26.86,26.81,26.85,176069.0
2025-01-02 10:55:00,26.86,26.88,26.83,26.84,98837.0,26.86,26.88,26.83,26.84,98837.0
2025-01-02 11:00:00,26.83,26.85,26.77,26.79,127898.0,26.83,26.85,26.77,26.79,127898.0
2025-01-02 11:05:00,26.8,26.83,26.78,26.83,86710.0,26.8,26.83,26.78,26.83,86710.0
2025-01-02 11:10:00,26.83,26.86,26.82,26.84,132353.0,26.83,26.86,26.82,26.84,132353.0
2025-01-02 11:15:00,26.84,26.89,26.83,26.88,94646.0,26.84,26.89,26.83,26.88,94646.0
2025-01-02 11:20:00,26.89,26.91,26.86,26.89,116788.0,26.89,26.91,26.86,26.89,116788.0
2025-01-02 11:25:00,26.89,26.9,26.86,26.88,98908.0,26.89,26.9,26.86,26.88,98908.0
2025-01-02 11:30:00,26.88,26.88,26.85,26.87,56371.0,26.88,26.88,26.85,26.87,56371.0
2025-01-02 11:35:00,26.86,26.91,26.86,26.91,112336.0,26.86,26.91,26.86,26.91,112336.0
2025-01-02 11:40:00,26.9,26.93,26.9,26.91,150365.0,26.9,26.93,26.9,26.91,150365.0
2025-01-02 11:45:00,26.91,26.94,26.9,26.93,115383.0,26.91,26.94,26.9,26.93,115383.0
2025-01-02 11:50:00,26.92,26.94,26.9,26.93,163947.0,26.92,26.94,26.9,26.93,163947.0
2025-01-02 11:55:00,26.93,26.95,26.92,26.94,75716.0,26.93,26.95,26.92,26.94,75716.0
2025-01-02 12:00:00,26.94,26.95,26.92,26.95,84185.0,26.94,26.95,26.92,26.95,84185.0
2025-01-02 12:05:00,26.95,26.96,26.92,26.93,87852.0,26.95,26.96,26.92,26.93,87852.0
2025-01-02 12:10:00,26.92,26.94,26.91,26.93,39321.0,26.92,26.94,26.91,26.93,39321.0
2025-01-02 12:15:00,26.92,26.93,26.89,26.91,111996.0,26.92,26.93,26.89,26.91,111996.0
2025-01-02 12:20:00,26.91,26.94,26.9,26.93,107922.0,26.91,26.94,26.9,26.93,107922.0
2025-01-02 12:25:00,26.93,26.93,26.88,26.89,53399.0,26.93,26.93,26.88,26.89,53399.0
2025-01-02 12:30:00,26.89,26.9,26.83,26.84,133224.0,26.89,26.9,26.83,26.84,133224.0
2025-01-02 12:35:00,26.84,26.84,26.81,26.82,131629.0,26.84,26.84,26.81,26.82,131629.0
2025-01-02 12:40:00,26.81,26.83,26.79,26.83,111364.0,26.81,26.83,26.79,26.83,111364.0
2025-01-02 12:45:00,26.83,26.83,26.8,26.8,54152.0,26.83,26.83,26.8,26.8,54152.0
2025-01-02 12:50:00,26.8,26.86,26.79,26.86,65647.0,26.8,26.86,26.79,26.86,65647.0
2025-01-02 12:55:00,26.86,26.88,26.85,26.88,112534.0,26.86,26.88,26.85,26.88,112534.0
2025-01-02 13:00:00,26.88,26.89,26.85,26.88,91508.0,26.88,26.89,26.85,26.88,91508.0
2025-01-02 13:05:00,26.88,26.92,26.88,26.92,137613.0,26.88,26.92,26.88,26.92,137613.0
2025-01-02 13:10:00,26.91,26.91,26.87,26.88,77380.0,26.91,26.91,26.87,26.88,77380.0
2025-01-02 13:15:00,26.87,26.9,26.86,26.89,58946.0,26.87,26.9,26.86,26.89,58946.0
2025-01-02 13:20:00,26.89,26.9,26.82,26.82,49411.0,26.89,26.9,26.82,26.82,49411.0
2025-01-02 13:25:00,26.82,26.83,26.81,26.81,59237.0,26.82,26.83,26.81,26.81,59237.0
2025-01-02 13:30:00,26.81,26.82,26.76,26.79,34799.0,26.81,26.82,26.76,26.79,34799.0
2025-01-02 13:35:00,26.78,26.82,26.78,26.8,41677.0,26.78,26.82,26.78,26.8,41677.0
2025-01-02 13:40:00,26.8,26.83,26.79,26.83,29532.0,26.8,26.83,26.79,26.83,29532.0
2025-01-02 13:45:00,26.83,26.84,26.8,26.8,68004.0,26.83,26.84,26.8,26.8,68004.0
2025-01-02 13:50:00,26.8,26.81,26.79,26.79,30340.0,26.8,26.81,26.79,26.79,30340.0
2025-01-02 13:55:00,26.8,26.82,26.79,26.81,76570.0,26.8,26.82,26.79,26.81,76570.0
2025-01-02 14:00:00,26.82,26.82,26.78,26.82,83172.0,26.82,26.82,26.78,26.82,83172.0
2025-01-02 14:05:00,26.82,26.83,26.8,26.8,69354.0,26.82,26.83,26.8,26.8,69354.0
2025-01-02 14:10:00,26.8,26.81,26.79,26.81,103138.0,26.8,26.81,26.79,26.81,103138.0
2025-01-02 14:15:00,26.8,26.81,26.79,26.8,40522.0,26.8,26.81,26.79,26.8,40522.0
2025-01-02 14:20:00,26.8,26.81,26.79,26.81,35640.0,26.8,26.81,26.79,26.81,35640.0
2025-01-02 14:25:00,26.8,26.83,26.8,26.83,37975.0,26.8,26.83,26.8,26.83,37975.0
2025-01-02 14:30:00,26.82,26.83,26.8,26.83,60578.0,26.82,26.83,26.8,26.83,60578.0
2025-01-02 14:35:00,26.83,26.84,26.81,26.84,34089.0,26.83,26.84,26.81,26.84,34089.0
2025-01-02 14:40:00,26.83,26.84,26.8,26.81,32831.0,26.83,26.84,26.8,26.81,32831.0
2025-01-02 14:45:00,26.8,26.84,26.79,26.84,52714.0,26.8,26.84,26.79,26.84,52714.0
2025-01-02 14:50:00,26.84,26.84,26.82,26.84,23104.0,26.84,26.84,26.82,26.84,23104.0
2025-01-02 14:55:00,26.83,26.84,26.8,26.81,53537.0,26.83,26.84,26.8,26.81,53537.0
2025-01-02 15:00:00,26.81,26.82,26.8,26.82,35114.0,26.81,26.82,26.8,26.82,35114.0
2025-01-02 15:05:00,26.83,26.85,26.83,26.84,44957.0,26.83,26.85,26.83,26.84,44957.0
2025-01-02 15:10:00,26.84,26.88,26.83,26.87,77622.0,26.84,26.88,26.83,26.87,77622.0
2025-01-02 15:15:00,26.86,26.86,26.84,26.86,25992.0,26.86,26.86,26.84,26.86,25992.0
2025-01-02 15:20:00,26.86,26.9,26.85,26.9,254669.0,26.86,26.9,26.85,26.9,254669.0
2025-01-02 15:25:00,26.89,26.93,26.89,26.93,122911.0,26.89,26.93,26.89,26.93,122911.0
2025-01-02 15:30:00,26.92,26.94,26.9,26.92,186130.0,26.92,26.94,26.9,26.92,186130.0
2025-01-02 15:35:00,26.92,26.93,26.89,26.91,327295.0,26.92,26.93,26.89,26.91,327295.0
2025-01-02 15:40:00,26.91,26.92,26.89,26.89,421648.0,26.91,26.92,26.89,26.89,421648.0
2025-01-02 15:45:00,26.9,26.94,26.89,26.94,245963.0,26.9,26.94,26.89,26.94,245963.0
2025-01-02 15:50:00,26.94,26.95,26.92,26.93,415883.0,26.94,26.95,26.92,26.93,415883.0
2025-01-02 15:55:00,26.93,26.94,26.91,26.92,822386.0,26.93,26.94,26.91,26.92,822386.0
2025-01-03 09:30:00,27.19,27.23,27.16,27.21,322780.0,27.19,27.23,27.16,27.21,322780.0
2025-01-03 09:35:00,27.21,27.22,27.16,27.21,137602.0,27.21,27.22,27.16,27.21,137602.0
2025-01-03 09:40:00,27.21,27.23,27.2,27.21,99062.0,27.21,27.23,27.2,27.21,99062.0
2025-01-03 09:45:00,27.2,27.21,27.15,27.18,396489.0,27.2,27.21,27.15,27.18,396489.0
2025-01-03 09:50:00,27.17,27.19,27.13,27.14,136919.0,27.17,27.19,27.13,27.14,136919.0
2025-01-03 09:55:00,27.14,27.2,27.14,27.2,219079.0,27.14,27.2,27.14,27.2,219079.0
2025-01-03 10:00:00,27.19,27.19,27.13,27.17,293851.0,27.19,27.19,27.13,27.17,293851.0
2025-01-03 10:05:00,27.18,27.21,27.16,27.16,361123.0,27.18,27.21,27.16,27.16,361123.0
2025-01-03 10:10:00,27.17,27.19,27.1,27.15,359688.0,27.17,27.19,27.1,27.15,359688.0
2025-01-03 10:15:00,27.15,27.15,27.04,27.07,304877.0,27.15,27.15,27.04,27.07,304877.0
2025-01-03 10:20:00,27.08,27.09,27.02,27.08,241282.0,27.08,27.09,27.02,27.08,241282.0
2025-01-03 10:25:00,27.09,27.1,27.04,27.05,47249.0,27.09,27.1,27.04,27.05,47249.0
2025-01-03 10:30:00,27.04,27.07,27.03,27.05,108906.0,27.04,27.07,27.03,27.05,108906.0
2025-01-03 10:35:00,27.05,27.09,27.04,27.08,138407.0,27.05,27.09,27.04,27.08,138407.0
2025-01-03 10:40:00,27.09,27.11,27.07,27.09,88590.0,27.09,27.11,27.07,27.09,88590.0
2025-01-03 10:45:00,27.09,27.12,27.08,27.12,65359.0,27.09,27.12,27.08,27.12,65359.0
2025-01-03 10:50:00,27.12,27.14,27.1,27.11,128542.0,27.12,27.14,27.1,27.11,128542.0
2025-01-03 10:55:00,27.11,27.14,27.1,27.12,70182.0,27.11,27.14,27.1,27.12,70182.0
2025-01-03 11:00:00,27.12,27.19,27.12,27.19,91073.0,27.12,27.19,27.12,27.19,91073.0
2025-01-03 11:05:00,27.18,27.19,27.17,27.18,90804.0,27.18,27.19,27.17,27.18,90804.0
2025-01-03 11:10:00,27.18,27.19,27.13,27.14,117892.0,27.18,27.19,27.13,27.14,117892.0
2025-01-03 11:15:00,27.14,27.14,27.08,27.1,74466.0,27.14,27.14,27.08,27.1,74466.0
2025-01-03 11:20:00,27.1,27.1,27.07,27.09,52135.0,27.1,27.1,27.07,27.09,52135.0
2025-01-03 11:25:00,27.1,27.12,27.08,27.1,77153.0,27.1,27.12,27.08,27.1,77153.0
2025-01-03 11:30:00,27.1,27.12,27.09,27.1,65916.0,27.1,27.12,27.09,27.1,65916.0
2025-01-03 11:35:00,27.1,27.11,27.08,27.1,88722.0,27.1,27.11,27.08,27.1,88722.0
2025-01-03 11:40:00,27.11,27.12,27.08,27.08,59630.0,27.11,27.12,27.08,27.08,59630.0
2025-01-03 11:45:00,27.08,27.08,27.06,27.07,52212.0,27.08,27.08,27.06,27.07,52212.0
2025-01-03 11:50:00,27.07,27.08,27.05,27.05,102255.0,27.07,27.08,27.05,27.05,102255.0
2025-01-03 11:55:00,27.06,27.07,27.04,27.06,51917.0,27.06,27.07,27.04,27.06,51917.0
2025-01-03 12:00:00,27.05,27.07,27.03,27.05,64838.0,27.05,27.07,27.03,27.05,64838.0
2025-01-03 12:05:00,27.05,27.08,27.04,27.07,51595.0,27.05,27.08,27.04,27.07,51595.0
2025-01-03 12:10:00,27.06,27.07,27.03,27.04,79515.0,27.06,27.07,27.03,27.04,79515.0
2025-01-03 12:15:00,27.04,27.06,27.03,27.05,55137.0,27.04,27.06,27.03,27.05,55137.0
2025-01-03 12:20:00,27.05,27.05,27.0,27.01,41138.0,27.05,27.05,27.0,27.01,41138.0
2025-01-03 12:25:00,27.01,27.02,26.99,26.99,63255.0,27.01,27.02,26.99,26.99,63255.0
2025-01-03 12:30:00,26.99,26.99,26.96,26.96,44735.0,26.99,26.99,26.96,26.96,44735.0
2025-01-03 12:35:00,26.96,26.97,26.92,26.94,142508.0,26.96,26.97,26.92,26.94,142508.0
2025-01-03 12:40:00,26.94,26.97,26.94,26.95,27954.0,26.94,26.97,26.94,26.95,27954.0
2025-01-03 12:45:00,26.96,26.97,26.95,26.96,38591.0,26.96,26.97,26.95,26.96,38591.0
2025-01-03 12:50:00,26.96,26.97,26.93,26.95,27099.0,26.96,26.97,26.93,26.95,27099.0
2025-01-03 12:55:00,26.94,26.94,26.93,26.94,85359.0,26.94,26.94,26.93,26.94,85359.0
2025-01-03 13:00:00,26.94,26.95,26.92,26.93,47027.0,26.94,26.95,26.92,26.93,47027.0
2025-01-03 13:05:00,26.93,26.94,26.91,26.93,57116.0,26.93,26.94,26.91,26.93,57116.0
2025-01-03 13:10:00,26.93,26.94,26.92,26.94,43607.0,26.93,26.94,26.92,26.94,43607.0
2025-01-03 13:15:00,26.94,26.96,26.92,26.96,142485.0,26.94,26.96,26.92,26.96,142485.0
2025-01-03 13:20:00,26.96,26.97,26.94,26.96,105016.0,26.96,26.97,26.94,26.96,105016.0
2025-01-03 13:25:00,26.96,26.98,26.96,26.97,45611.0,26.96,26.98,26.96,26.97,45611.0
2025-01-03 13:30:00,26.97,26.98,26.95,26.96,95946.0,26.97,26.98,26.95,26.96,95946.0
2025-01-03 13:35:00,26.96,27.0,26.96,26.99,64621.0,26.96,27.0,26.96,26.99,64621.0
2025-01-03 13:40:00,27.0,27.0,26.98,26.98,16501.0,27.0,27.0,26.98,26.98,16501.0
2025-01-03 13:45:00,26.99,27.0,26.97,27.0,81100.0,26.99,27.0,26.97,27.0,81100.0
2025-01-03 13:50:00,27.0,27.0,26.99,27.0,69644.0,27.0,27.0,26.99,27.0,69644.0
2025-01-03 13:55:00,27.0,27.03,27.0,27.03,25666.0,27.0,27.03,27.0,27.03,25666.0
2025-01-03 14:00:00,27.02,27.03,27.01,27.03,45441.0,27.02,27.03,27.01,27.03,45441.0
2025-01-03 14:05:00,27.03,27.05,27.02,27.05,80556.0,27.03,27.05,27.02,27.05,80556.0
2025-01-03 14:10:00,27.04,27.05,27.03,27.05,45930.0,27.04,27.05,27.03,27.05,45930.0
2025-01-03 14:15:00,27.05,27.06,27.03,27.04,96992.0,27.05,27.06,27.03,27.04,96992.0
2025-01-03 14:20:00,27.04,27.04,27.02,27.03,26788.0,27.04,27.04,27.02,27.03,26788.0
2025-01-03 14:25:00,27.02,27.04,27.02,27.03,20593.0,27.02,27.04,27.02,27.03,20593.0
2025-01-03 14:30:00,27.04,27.04,27.03,27.03,15285.0,27.04,27.04,27.03,27.03,15285.0
2025-01-03 14:35:00,27.03,27.05,27.03,27.05,19463.0,27.03,27.05,27.03,27.05,19463.0
2025-01-03 14:40:00,27.05,27.05,27.03,27.05,48294.0,27.05,27.05,27.03,27.05,48294.0
2025-01-03 14:45:00,27.05,27.05,27.03,27.03,42693.0,27.05,27.05,27.03,27.03,42693.0
2025-01-03 14:50:00,27.04,27.04,26.99,27.0,56495.0,27.04,27.04,26.99,27.0,56495.0
2025-01-03 14:55:00,26.99,27.0,26.98,26.98,11845.0,26.99,27.0,26.98,26.98,11845.0
2025-01-03 15:00:00,26.99,26.99,26.95,26.96,109585.0,26.99,26.99,26.95,26.96,109585.0
2025-01-03 15:05:00,26.97,26.98,26.96,26.96,96336.0,26.97,26.98,26.96,26.96,96336.0
2025-01-03 15:10:00,26.96,26.97,26.95,26.97,19443.0,26.96,26.97,26.95,26.97,19443.0
2025-01-03 15:15:00,26.97,26.98,26.96,26.98,49181.0,26.97,26.98,26.96,26.98,49181.0
2025-01-03 15:20:00,26.98,26.99,26.97,26.99,100469.0,26.98,26.99,26.97,26.99,100469.0
2025-01-03 15:25:00,26.99,26.99,26.97,26.99,107994.0,26.99,26.99,26.97,26.99,107994.0
2025-01-03 15:30:00,26.99,26.99,26.98,26.99,54457.0,26.99,26.99,26.98,26.99,54457.0
2025-01-03 15:35:00,26.99,26.99,26.96,26.96,78099.0,26.99,26.99,26.96,26.96,78099.0
2025-01-03 15:40:00,26.96,26.97,26.96,26.96,45024.0,26.96,26.97,26.96,26.96,45024.0
2025-01-03 15:45:00,26.96,26.97,26.96,26.96,65436.0,26.96,26.97,26.96,26.96,65436.0
2025-01-03 15:50:00,26.96,26.97,26.95,26.96,166198.0,26.96,26.97,26.95,26.96,166198.0
2025-01-03 15:55:00,26.96,26.98,26.95,26.98,278119.0,26.96,26.98,26.95,26.98,278119.0
2025-01-06 09:30:00,27.13,27.19,27.11,27.13,372320.0,27.13,27.19,27.11,27.13,372320.0
2025-01-06 09:35:00,27.14,27.18,27.1,27.11,221346.0,27.14,27.18,27.1,27.11,221346.0
2025-01-06 09:40:00,27.11,27.15,27.07,27.1,271137.0,27.11,27.15,27.07,27.1,271137.0
2025-01-06 09:45:00,27.1,27.23,27.09,27.21,891894.0,27.1,27.23,27.09,27.21,891894.0
2025-01-06 09:50:00,27.22,27.33,27.2,27.32,171084.0,27.22,27.33,27.2,27.32,171084.0
2025-01-06 09:55:00,27.32,27.33,27.28,27.29,121410.0,27.32,27.33,27.28,27.29,121410.0
2025-01-06 10:00:00,27.3,27.36,27.3,27.34,206397.0,27.3,27.36,27.3,27.34,206397.0
2025-01-06 10:05:00,27.34,27.42,27.34,27.39,438831.0,27.34,27.42,27.34,27.39,438831.0
2025-01-06 10:10:00,27.39,27.41,27.33,27.38,113956.0,27.39,27.41,27.33,27.38,113956.0
2025-01-06 10:15:00,27.37,27.39,27.35,27.38,114000.0,27.37,27.39,27.35,27.38,114000.0
2025-01-06 10:20:00,27.37,27.42,27.33,27.42,142021.0,27.37,27.42,27.33,27.42,142021.0
2025-01-06 10:25:00,27.42,27.48,27.4,27.47,156279.0,27.42,27.48,27.4,27.47,156279.0
2025-01-06 10:30:00,27.48,27.49,27.41,27.43,169507.0,27.48,27.49,27.41,27.43,169507.0
2025-01-06 10:35:00,27.42,27.42,27.34,27.37,96203.0,27.42,27.42,27.34,27.37,96203.0
2025-01-06 10:40:00,27.38,27.41,27.33,27.39,168907.0,27.38,27.41,27.33,27.39,168907.0
2025-01-06 10:45:00,27.39,27.43,27.36,27.37,143802.0,27.39,27.43,27.36,27.37,143802.0
2025-01-06 10:50:00,27.37,27.43,27.36,27.39,152592.0,27.37,27.43,27.36,27.39,152592.0
2025-01-06 10:55:00,27.39,27.41,27.36,27.4,101516.0,27.39,27.41,27.36,27.4,101516.0
2025-01-06 11:00:00,27.4,27.41,27.36,27.39,126004.0,27.4,27.41,27.36,27.39,126004.0
2025-01-06 11:05:00,27.4,27.43,27.39,27.42,121240.0,27.4,27.43,27.39,27.42,121240.0
2025-01-06 11:10:00,27.42,27.44,27.41,27.44,70602.0,27.42,27.44,27.41,27.44,70602.0
2025-01-06 11:15:00,27.43,27.44,27.4,27.42,84680.0,27.43,27.44,27.4,27.42,84680.0
2025-01-06 11:20:00,27.41,27.44,27.39,27.43,58986.0,27.41,27.44,27.39,27.43,58986.0
2025-01-06 11:25:00,27.44,27.47,27.42,27.44,176056.0,27.44,27.47,27.42,27.44,176056.0
2025-01-06 11:30:00,27.45,27.48,27.44,27.45,91965.0,27.45,27.48,27.44,27.45,91965.0
2025-01-06 11:35:00,27.45,27.47,27.43,27.44,114948.0,27.45,27.47,27.43,27.44,114948.0
2025-01-06 11:40:00,27.44,27.48,27.42,27.46,151437.0,27.44,27.48,27.42,27.46,151437.0
2025-01-06 11:45:00,27.47,27.48,27.45,27.46,53808.0,27.47,27.48,27.45,27.46,53808.0
2025-01-06 11:50:00,27.46,27.46,27.42,27.43,99222.0,27.46,27.46,27.42,27.43,99222.0
2025-01-06 11:55:00,27.43,27.46,27.42,27.46,34801.0,27.43,27.46,27.42,27.46,34801.0
2025-01-06 12:00:00,27.46,27.46,27.44,27.46,33761.0,27.46,27.46,27.44,27.46,33761.0
2025-01-06 12:05:00,27.46,27.48,27.45,27.48,330762.0,27.46,27.48,27.45,27.48,330762.0
2025-01-06 12:10:00,27.48,27.49,27.46,27.46,138799.0,27.48,27.49,27.46,27.46,138799.0
2025-01-06 12:15:00,27.46,27.47,27.4,27.4,143284.0,27.46,27.47,27.4,27.4,143284.0
2025-01-06 12:20:00,27.4,27.42,27.38,27.39,230855.0,27.4,27.42,27.38,27.39,230855.0
2025-01-06 12:25:00,27.39,27.4,27.37,27.38,39043.0,27.39,27.4,27.37,27.38,39043.0
2025-01-06 12:30:00,27.38,27.38,27.36,27.38,117682.0,27.38,27.38,27.36,27.38,117682.0
2025-01-06 12:35:00,27.38,27.38,27.36,27.37,74866.0,27.38,27.38,27.36,27.37,74866.0
2025-01-06 12:40:00,27.38,27.38,27.33,27.35,190044.0,27.38,27.38,27.33,27.35,190044.0
2025-01-06 12:45:00,27.35,27.37,27.34,27.35,158733.0,27.35,27.37,27.34,27.35,158733.0
2025-01-06 12:50:00,27.35,27.35,27.33,27.34,53129.0,27.35,27.35,27.33,27.34,53129.0
2025-01-06 12:55:00,27.34,27.37,27.33,27.37,52058.0,27.34,27.37,27.33,27.37,52058.0
2025-01-06 13:00:00,27.37,27.38,27.31,27.32,148509.0,27.37,27.38,27.31,27.32,148509.0
2025-01-06 13:05:00,27.32,27.35,27.31,27.35,45061.0,27.32,27.35,27.31,27.35,45061.0
2025-01-06 13:10:00,27.35,27.37,27.33,27.37,52256.0,27.35,27.37,27.33,27.37,52256.0
2025-01-06 13:15:00,27.37,27.4,27.36,27.39,55302.0,27.37,27.4,27.36,27.39,55302.0
2025-01-06 13:20:00,27.39,27.39,27.35,27.36,105389.0,27.39,27.39,27.35,27.36,105389.0
2025-01-06 13:25:00,27.36,27.36,27.31,27.33,125939.0,27.36,27.36,27.31,27.33,125939.0
2025-01-06 13:30:00,27.32,27.32,27.3,27.32,146797.0,27.32,27.32,27.3,27.32,146797.0
2025-01-06 13:35:00,27.32,27.35,27.31,27.33,55435.0,27.32,27.35,27.31,27.33,55435.0
2025-01-06 13:40:00,27.33,27.35,27.32,27.34,54393.0,27.33,27.35,27.32,27.34,54393.0
2025-01-06 13:45:00,27.34,27.34,27.3,27.31,85833.0,27.34,27.34,27.3,27.31,85833.0
2025-01-06 13:50:00,27.3,27.32,27.29,27.29,194798.0,27.3,27.32,27.29,27.29,194798.0
2025-01-06 13:55:00,27.29,27.31,27.28,27.28,100837.0,27.29,27.31,27.28,27.28,100837.0
2025-01-06 14:00:00,27.28,27.28,27.25,27.27,161877.0,27.28,27.28,27.25,27.27,161877.0
2025-01-06 14:05:00,27.27,27.28,27.25,27.27,32276.0,27.27,27.28,27.25,27.27,32276.0
2025-01-06 14:10:00,27.27,27.27,27.25,27.25,278584.0,27.27,27.27,27.25,27.25,278584.0
2025-01-06 14:15:00,27.26,27.29,27.25,27.29,45323.0,27.26,27.29,27.25,27.29,45323.0
2025-01-06 14:20:00,27.29,27.29,27.27,27.29,34414.0,27.29,27.29,27.27,27.29,34414.0
2025-01-06 14:25:00,27.29,27.31,27.28,27.3,37073.0,27.29,27.31,27.28,27.3,37073.0
2025-01-06 14:30:00,27.3,27.3,27.28,27.29,23772.0,27.3,27.3,27.28,27.29,23772.0
2025-01-06 14:35:00,27.29,27.31,27.27,27.3,60570.0,27.29,27.31,27.27,27.3,60570.0
2025-01-06 14:40:00,27.3,27.3,27.28,27.29,47572.0,27.3,27.3,27.28,27.29,47572.0
2025-01-06 14:45:00,27.28,27.29,27.27,27.29,61815.0,27.28,27.29,27.27,27.29,61815.0
2025-01-06 14:50:00,27.29,27.29,27.26,27.29,100810.0,27.29,27.29,27.26,27.29,100810.0
2025-01-06 14:55:00,27.29,27.3,27.27,27.28,27988.0,27.29,27.3,27.27,27.28,27988.0
2025-01-06 15:00:00,27.28,27.29,27.27,27.28,86223.0,27.28,27.29,27.27,27.28,86223.0
2025-01-06 15:05:00,27.28,27.29,27.24,27.26,179563.0,27.28,27.29,27.24,27.26,179563.0
2025-01-06 15:10:00,27.26,27.28,27.25,27.28,49579.0,27.26,27.28,27.25,27.28,49579.0
2025-01-06 15:15:00,27.28,27.29,27.27,27.29,43047.0,27.28,27.29,27.27,27.29,43047.0
2025-01-06 15:20:00,27.29,27.29,27.26,27.28,104060.0,27.29,27.29,27.26,27.28,104060.0
2025-01-06 15:25:00,27.28,27.28,27.25,27.26,64741.0,27.28,27.28,27.25,27.26,64741.0
2025-01-06 15:30:00,27.26,27.27,27.25,27.25,75933.0,27.26,27.27,27.25,27.25,75933.0
2025-01-06 15:35:00,27.26,27.26,27.25,27.25,51519.0,27.26,27.26,27.25,27.25,51519.0
2025-01-06 15:40:00,27.26,27.26,27.24,27.25,126959.0,27.26,27.26,27.24,27.25,126959.0
2025-01-06 15:45:00,27.25,27.25,27.21,27.22,358121.0,27.25,27.25,27.21,27.22,358121.0
2025-01-06 15:50:00,27.22,27.23,27.21,27.21,199274.0,27.22,27.23,27.21,27.21,199274.0
2025-01-06 15:55:00,27.22,27.23,27.21,27.23,467132.0,27.22,27.23,27.21,27.23,467132.0
2025-01-07 09:30:00,27.64,27.68,27.6,27.61,439826.0,27.64,27.68,27.6,27.61,439826.0
2025-01-07 09:35:00,27.62,27.63,27.58,27.61,198299.0,27.62,27.63,27.58,27.61,198299.0
2025-01-07 09:40:00,27.61,27.66,27.6,27.62,227952.0,27.61,27.66,27.6,27.62,227952.0
2025-01-07 09:45:00,27.62,27.62,27.54,27.59,259557.0,27.62,27.62,27.54,27.59,259557.0
2025-01-07 09:50:00,27.58,27.64,27.55,27.63,297237.0,27.58,27.64,27.55,27.63,297237.0
2025-01-07 09:55:00,27.62,27.63,27.58,27.6,298169.0,27.62,27.63,27.58,27.6,298169.0
2025-01-07 10:00:00,27.6,27.6,27.4,27.42,778301.0,27.6,27.6,27.4,27.42,778301.0
2025-01-07 10:05:00,27.41,27.41,27.31,27.35,801317.0,27.41,27.41,27.31,27.35,801317.0
2025-01-07 10:10:00,27.34,27.44,27.33,27.42,381564.0,27.34,27.44,27.33,27.42,381564.0
2025-01-07 10:15:00,27.41,27.52,27.41,27.51,333236.0,27.41,27.52,27.41,27.51,333236.0
2025-01-07 10:20:00,27.5,27.54,27.49,27.51,104302.0,27.5,27.54,27.49,27.51,104302.0
2025-01-07 10:25:00,27.52,27.58,27.52,27.55,289595.0,27.52,27.58,27.52,27.55,289595.0
2025-01-07 10:30:00,27.55,27.57,27.48,27.48,173966.0,27.55,27.57,27.48,27.48,173966.0
2025-01-07 10:35:00,27.49,27.49,27.38,27.39,124756.0,27.49,27.49,27.38,27.39,124756.0
2025-01-07 10:40:00,27.4,27.44,27.39,27.44,106246.0,27.4,27.44,27.39,27.44,106246.0
2025-01-07 10:45:00,27.44,27.45,27.39,27.45,154375.0,27.44,27.45,27.39,27.45,154375.0
2025-01-07 10:50:00,27.45,27.47,27.43,27.44,904149.0,27.45,27.47,27.43,27.44,904149.0
2025-01-07 10:55:00,27.43,27.46,27.41,27.42,144236.0,27.43,27.46,27.41,27.42,144236.0
2025-01-07 11:00:00,27.41,27.46,27.4,27.44,198800.0,27.41,27.46,27.4,27.44,198800.0
2025-01-07 11:05:00,27.43,27.46,27.4,27.44,90359.0,27.43,27.46,27.4,27.44,90359.0
2025-01-07 11:10:00,27.44,27.44,27.39,27.39,74383.0,27.44,27.44,27.39,27.39,74383.0
2025-01-07 11:15:00,27.4,27.46,27.39,27.44,143989.0,27.4,27.46,27.39,27.44,143989.0
2025-01-07 11:20:00,27.45,27.45,27.42,27.43,71592.0,27.45,27.45,27.42,27.43,71592.0
2025-01-07 11:25:00,27.43,27.43,27.41,27.43,217628.0,27.43,27.43,27.41,27.43,217628.0
2025-01-07 11:30:00,27.43,27.44,27.38,27.39,256276.0,27.43,27.44,27.38,27.39,256276.0
2025-01-07 11:35:00,27.38,27.46,27.37,27.46,100450.0,27.38,27.46,27.37,27.46,100450.0
2025-01-07 11:40:00,27.46,27.48,27.43,27.46,173640.0,27.46,27.48,27.43,27.46,173640.0
2025-01-07 11:45:00,27.46,27.46,27.42,27.44,79234.0,27.46,27.46,27.42,27.44,79234.0
2025-01-07 11:50:00,27.44,27.44,27.38,27.39,71270.0,27.44,27.44,27.38,27.39,71270.0
2025-01-07 11:55:00,27.39,27.4,27.37,27.39,129422.0,27.39,27.4,27.37,27.39,129422.0
2025-01-07 12:00:00,27.39,27.41,27.38,27.39,43435.0,27.39,27.41,27.38,27.39,43435.0
2025-01-07 12:05:00,27.4,27.42,27.38,27.39,61901.0,27.4,27.42,27.38,27.39,61901.0
2025-01-07 12:10:00,27.4,27.42,27.38,27.4,67291.0,27.4,27.42,27.38,27.4,67291.0
2025-01-07 12:15:00,27.4,27.44,27.39,27.43,45501.0,27.4,27.44,27.39,27.43,45501.0
2025-01-07 12:20:00,27.42,27.42,27.34,27.39,165089.0,27.42,27.42,27.34,27.39,165089.0
2025-01-07 12:25:00,27.39,27.39,27.37,27.38,30947.0,27.39,27.39,27.37,27.38,30947.0
2025-01-07 12:30:00,27.39,27.41,27.38,27.39,37102.0,27.39,27.41,27.38,27.39,37102.0
2025-01-07 12:35:00,27.39,27.39,27.37,27.38,62169.0,27.39,27.39,27.37,27.38,62169.0
2025-01-07 12:40:00,27.38,27.39,27.35,27.36,69850.0,27.38,27.39,27.35,27.36,69850.0
2025-01-07 12:45:00,27.36,27.37,27.34,27.36,46978.0,27.36,27.37,27.34,27.36,46978.0
2025-01-07 12:50:00,27.36,27.37,27.34,27.37,82899.0,27.36,27.37,27.34,27.37,82899.0
2025-01-07 12:55:00,27.38,27.44,27.38,27.43,43222.0,27.38,27.44,27.38,27.43,43222.0
2025-01-07 13:00:00,27.44,27.44,27.38,27.39,83951.0,27.44,27.44,27.38,27.39,83951.0
2025-01-07 13:05:00,27.39,27.42,27.39,27.41,72337.0,27.39,27.42,27.39,27.41,72337.0
2025-01-07 13:10:00,27.4,27.41,27.38,27.4,50461.0,27.4,27.41,27.38,27.4,50461.0
2025-01-07 13:15:00,27.41,27.42,27.39,27.42,61994.0,27.41,27.42,27.39,27.42,61994.0
2025-01-07 13:20:00,27.42,27.43,27.4,27.41,105483.0,27.42,27.43,27.4,27.41,105483.0
2025-01-07 13:25:00,27.41,27.41,27.39,27.41,56352.0,27.41,27.41,27.39,27.41,56352.0
2025-01-07 13:30:00,27.41,27.41,27.38,27.39,81190.0,27.41,27.41,27.38,27.39,81190.0
2025-01-07 13:35:00,27.4,27.4,27.37,27.39,56542.0,27.4,27.4,27.37,27.39,56542.0
2025-01-07 13:40:00,27.39,27.39,27.37,27.38,134444.0,27.39,27.39,27.37,27.38,134444.0
2025-01-07 13:45:00,27.38,27.39,27.37,27.38,339962.0,27.38,27.39,27.37,27.38,339962.0
2025-01-07 13:50:00,27.38,27.41,27.37,27.38,66965.0,27.38,27.41,27.37,27.38,66965.0
2025-01-07 13:55:00,27.39,27.41,27.38,27.4,47576.0,27.39,27.41,27.38,27.4,47576.0
2025-01-07 14:00:00,27.4,27.41,27.39,27.39,38111.0,27.4,27.41,27.39,27.39,38111.0
2025-01-07 14:05:00,27.39,27.39,27.37,27.39,27797.0,27.39,27.39,27.37,27.39,27797.0
2025-01-07 14:10:00,27.38,27.4,27.38,27.39,36949.0,27.38,27.4,27.38,27.39,36949.0
2025-01-07 14:15:00,27.39,27.39,27.35,27.36,43979.0,27.39,27.39,27.35,27.36,43979.0
2025-01-07 14:20:00,27.37,27.38,27.35,27.37,38466.0,27.37,27.38,27.35,27.37,38466.0
2025-01-07 14:25:00,27.37,27.38,27.36,27.38,130526.0,27.37,27.38,27.36,27.38,130526.0
2025-01-07 14:30:00,27.38,27.39,27.36,27.39,19069.0,27.38,27.39,27.36,27.39,19069.0
2025-01-07 14:35:00,27.39,27.4,27.38,27.39,57039.0,27.39,27.4,27.38,27.39,57039.0
2025-01-07 14:40:00,27.39,27.42,27.38,27.41,24537.0,27.39,27.42,27.38,27.41,24537.0
2025-01-07 14:45:00,27.41,27.44,27.4,27.44,63685.0,27.41,27.44,27.4,27.44,63685.0
2025-01-07 14:50:00,27.43,27.45,27.42,27.42,21393.0,27.43,27.45,27.42,27.42,21393.0
2025-01-07 14:55:00,27.42,27.43,27.41,27.42,19606.0,27.42,27.43,27.41,27.42,19606.0
2025-01-07 15:00:00,27.42,27.43,27.39,27.39,22437.0,27.42,27.43,27.39,27.39,22437.0
2025-01-07 15:05:00,27.39,27.4,27.37,27.37,20342.0,27.39,27.4,27.37,27.37,20342.0
2025-01-07 15:10:00,27.38,27.4,27.35,27.39,92229.0,27.38,27.4,27.35,27.39,92229.0
2025-01-07 15:15:00,27.39,27.4,27.35,27.37,56927.0,27.39,27.4,27.35,27.37,56927.0
2025-01-07 15:20:00,27.37,27.37,27.34,27.37,51077.0,27.37,27.37,27.34,27.37,51077.0
2025-01-07 15:25:00,27.37,27.37,27.36,27.37,38664.0,27.37,27.37,27.36,27.37,38664.0
2025-01-07 15:30:00,27.37,27.37,27.34,27.36,108607.0,27.37,27.37,27.34,27.36,108607.0
2025-01-07 15:35:00,27.36,27.37,27.34,27.36,96608.0,27.36,27.37,27.34,27.36,96608.0
2025-01-07 15:40:00,27.36,27.37,27.35,27.35,75857.0,27.36,27.37,27.35,27.35,75857.0
2025-01-07 15:45:00,27.35,27.38,27.34,27.37,126170.0,27.35,27.38,27.34,27.37,126170.0
2025-01-07 15:50:00,27.37,27.39,27.36,27.38,183006.0,27.37,27.39,27.36,27.38,183006.0
2025-01-07 15:55:00,27.38,27.38,27.33,27.34,515487.0,27.38,27.38,27.33,27.34,515487.0
2025-01-08 09:30:00,27.61,27.65,27.56,27.61,439021.0,27.61,27.65,27.56,27.61,439021.0
2025-01-08 09:35:00,27.61,27.64,27.58,27.59,142578.0,27.61,27.64,27.58,27.59,142578.0
2025-01-08 09:40:00,27.59,27.59,27.51,27.55,182655.0,27.59,27.59,27.51,27.55,182655.0
2025-01-08 09:45:00,27.55,27.61,27.54,27.61,291658.0,27.55,27.61,27.54,27.61,291658.0
2025-01-08 09:50:00,27.61,27.62,27.52,27.53,373924.0,27.61,27.62,27.52,27.53,373924.0
2025-01-08 09:55:00,27.53,27.54,27.47,27.49,268515.0,27.53,27.54,27.47,27.49,268515.0
2025-01-08 10:00:00,27.48,27.57,27.45,27.57,193771.0,27.48,27.57,27.45,27.57,193771.0
2025-01-08 10:05:00,27.57,27.6,27.54,27.56,199623.0,27.57,27.6,27.54,27.56,199623.0
2025-01-08 10:10:00,27.57,27.57,27.52,27.53,132267.0,27.57,27.57,27.52,27.53,132267.0
2025-01-08 10:15:00,27.53,27.54,27.51,27.54,159732.0,27.53,27.54,27.51,27.54,159732.0
2025-01-08 10:20:00,27.55,27.55,27.48,27.52,126687.0,27.55,27.55,27.48,27.52,126687.0
2025-01-08 10:25:00,27.52,27.55,27.5,27.53,101239.0,27.52,27.55,27.5,27.53,101239.0
2025-01-08 10:30:00,27.52,27.54,27.51,27.52,89087.0,27.52,27.54,27.51,27.52,89087.0
2025-01-08 10:35:00,27.53,27.56,27.52,27.53,192355.0,27.53,27.56,27.52,27.53,192355.0
2025-01-08 10:40:00,27.53,27.54,27.5,27.53,47314.0,27.53,27.54,27.5,27.53,47314.0
2025-01-08 10:45:00,27.52,27.53,27.48,27.52,104325.0,27.52,27.53,27.48,27.52,104325.0
2025-01-08 10:50:00,27.52,27.52,27.48,27.5,68122.0,27.52,27.52,27.48,27.5,68122.0
2025-01-08 10:55:00,27.49,27.5,27.47,27.48,66136.0,27.49,27.5,27.47,27.48,66136.0
2025-01-08 11:00:00,27.48,27.51,27.47,27.5,46159.0,27.48,27.51,27.47,27.5,46159.0
2025-01-08 11:05:00,27.49,27.5,27.45,27.46,46572.0,27.49,27.5,27.45,27.46,46572.0
2025-01-08 11:10:00,27.46,27.48,27.45,27.47,34008.0,27.46,27.48,27.45,27.47,34008.0
2025-01-08 11:15:00,27.47,27.49,27.45,27.45,39790.0,27.47,27.49,27.45,27.45,39790.0
2025-01-08 11:20:00,27.46,27.51,27.45,27.49,63417.0,27.46,27.51,27.45,27.49,63417.0
2025-01-08 11:25:00,27.48,27.48,27.45,27.46,61749.0,27.48,27.48,27.45,27.46,61749.0
2025-01-08 11:30:00,27.46,27.47,27.45,27.46,45503.0,27.46,27.47,27.45,27.46,45503.0
2025-01-08 11:35:00,27.46,27.47,27.43,27.46,27643.0,27.46,27.47,27.43,27.46,27643.0
2025-01-08 11:40:00,27.47,27.52,27.46,27.51,100536.0,27.47,27.52,27.46,27.51,100536.0
2025-01-08 11:45:00,27.52,27.52,27.49,27.49,257176.0,27.52,27.52,27.49,27.49,257176.0
2025-01-08 11:50:00,27.49,27.53,27.48,27.52,114585.0,27.49,27.53,27.48,27.52,114585.0
2025-01-08 11:55:00,27.52,27.54,27.51,27.53,32540.0,27.52,27.54,27.51,27.53,32540.0
2025-01-08 12:00:00,27.53,27.54,27.51,27.51,38465.0,27.53,27.54,27.51,27.51,38465.0
2025-01-08 12:05:00,27.51,27.52,27.48,27.5,41485.0,27.51,27.52,27.48,27.5,41485.0
2025-01-08 12:10:00,27.5,27.51,27.49,27.51,25587.0,27.5,27.51,27.49,27.51,25587.0
2025-01-08 12:15:00,27.51,27.51,27.46,27.46,39829.0,27.51,27.51,27.46,27.46,39829.0
2025-01-08 12:20:00,27.47,27.49,27.43,27.44,37027.0,27.47,27.49,27.43,27.44,37027.0
2025-01-08 12:25:00,27.44,27.45,27.32,27.34,274008.0,27.44,27.45,27.32,27.34,274008.0
2025-01-08 12:30:00,27.35,27.35,27.26,27.32,255209.0,27.35,27.35,27.26,27.32,255209.0
2025-01-08 12:35:00,27.32,27.34,27.15,27.18,958356.0,27.32,27.34,27.15,27.18,958356.0
2025-01-08 12:40:00,27.17,27.22,27.14,27.2,281934.0,27.17,27.22,27.14,27.2,281934.0
2025-01-08 12:45:00,27.2,27.23,27.19,27.2,120721.0,27.2,27.23,27.19,27.2,120721.0
2025-01-08 12:50:00,27.2,27.28,27.18,27.28,308636.0,27.2,27.28,27.18,27.28,308636.0
2025-01-08 12:55:00,27.28,27.32,27.27,27.31,602990.0,27.28,27.32,27.27,27.31,602990.0
2025-01-08 13:00:00,27.31,27.37,27.31,27.37,104559.0,27.31,27.37,27.31,27.37,104559.0
2025-01-08 13:05:00,27.37,27.39,27.35,27.38,135615.0,27.37,27.39,27.35,27.38,135615.0
2025-01-08 13:10:00,27.38,27.39,27.33,27.33,195186.0,27.38,27.39,27.33,27.33,195186.0
2025-01-08 13:15:00,27.33,27.35,27.33,27.33,47385.0,27.33,27.35,27.33,27.33,47385.0
2025-01-08 13:20:00,27.33,27.37,27.33,27.37,52773.0,27.33,27.37,27.33,27.37,52773.0
2025-01-08 13:25:00,27.38,27.39,27.37,27.39,41714.0,27.38,27.39,27.37,27.39,41714.0
2025-01-08 13:30:00,27.39,27.4,27.37,27.38,148570.0,27.39,27.4,27.37,27.38,148570.0
2025-01-08 13:35:00,27.38,27.42,27.37,27.39,81665.0,27.38,27.42,27.37,27.39,81665.0
2025-01-08 13:40:00,27.39,27.4,27.38,27.4,44507.0,27.39,27.4,27.38,27.4,44507.0
2025-01-08 13:45:00,27.39,27.4,27.35,27.36,80762.0,27.39,27.4,27.35,27.36,80762.0
2025-01-08 13:50:00,27.35,27.36,27.28,27.28,124182.0,27.35,27.36,27.28,27.28,124182.0
2025-01-08 13:55:00,27.3,27.33,27.29,27.32,61813.0,27.3,27.33,27.29,27.32,61813.0
2025-01-08 14:00:00,27.32,27.32,27.26,27.29,291554.0,27.32,27.32,27.26,27.29,291554.0
2025-01-08 14:05:00,27.29,27.37,27.28,27.36,153987.0,27.29,27.37,27.28,27.36,153987.0
2025-01-08 14:10:00,27.37,27.37,27.32,27.34,51427.0,27.37,27.37,27.32,27.34,51427.0
2025-01-08 14:15:00,27.33,27.41,27.33,27.41,75667.0,27.33,27.41,27.33,27.41,75667.0
2025-01-08 14:20:00,27.41,27.46,27.4,27.46,56745.0,27.41,27.46,27.4,27.46,56745.0
2025-01-08 14:25:00,27.45,27.45,27.43,27.44,58708.0,27.45,27.45,27.43,27.44,58708.0
2025-01-08 14:30:00,27.44,27.45,27.42,27.42,53051.0,27.44,27.45,27.42,27.42,53051.0
2025-01-08 14:35:00,27.42,27.43,27.36,27.37,67115.0,27.42,27.43,27.36,27.37,67115.0
2025-01-08 14:40:00,27.37,27.4,27.36,27.37,64017.0,27.37,27.4,27.36,27.37,64017.0
2025-01-08 14:45:00,27.36,27.38,27.35,27.38,49208.0,27.36,27.38,27.35,27.38,49208.0
2025-01-08 14:50:00,27.38,27.39,27.34,27.35,32516.0,27.38,27.39,27.34,27.35,32516.0
2025-01-08 14:55:00,27.35,27.39,27.34,27.38,36581.0,27.35,27.39,27.34,27.38,36581.0
2025-01-08 15:00:00,27.38,27.42,27.38,27.42,43642.0,27.38,27.42,27.38,27.42,43642.0
2025-01-08 15:05:00,27.42,27.42,27.4,27.4,26432.0,27.42,27.42,27.4,27.4,26432.0
2025-01-08 15:10:00,27.41,27.41,27.38,27.39,38608.0,27.41,27.41,27.38,27.39,38608.0
2025-01-08 15:15:00,27.39,27.43,27.38,27.43,51879.0,27.39,27.43,27.38,27.43,51879.0
2025-01-08 15:20:00,27.42,27.43,27.4,27.41,30157.0,27.42,27.43,27.4,27.41,30157.0
2025-01-08 15:25:00,27.41,27.41,27.38,27.39,51355.0,27.41,27.41,27.38,27.39,51355.0
2025-01-08 15:30:00,27.39,27.4,27.38,27.39,35092.0,27.39,27.4,27.38,27.39,35092.0
2025-01-08 15:35:00,27.38,27.4,27.37,27.39,104723.0,27.38,27.4,27.37,27.39,104723.0
2025-01-08 15:40:00,27.39,27.42,27.39,27.4,80748.0,27.39,27.42,27.39,27.4,80748.0
2025-01-08 15:45:00,27.41,27.42,27.4,27.42,137767.0,27.41,27.42,27.4,27.42,137767.0
2025-01-08 15:50:00,27.42,27.44,27.41,27.43,270184.0,27.42,27.44,27.41,27.43,270184.0
2025-01-08 15:55:00,27.42,27.43,27.4,27.41,364700.0,27.42,27.43,27.4,27.41,364700.0
2025-01-10 09:30:00,27.93,27.93,27.81,27.93,1063053.0,27.93,27.93,27.81,27.93,1063053.0
2025-01-10 09:35:00,27.92,27.94,27.68,27.74,843756.0,27.92,27.94,27.68,27.74,843756.0
2025-01-10 09:40:00,27.74,27.8,27.72,27.76,622749.0,27.74,27.8,27.72,27.76,622749.0
2025-01-10 09:45:00,27.75,27.82,27.65,27.81,450596.0,27.75,27.82,27.65,27.81,450596.0
2025-01-10 09:50:00,27.8,27.87,27.79,27.83,502032.0,27.8,27.87,27.79,27.83,502032.0
2025-01-10 09:55:00,27.83,27.84,27.8,27.82,405387.0,27.83,27.84,27.8,27.82,405387.0
2025-01-10 10:00:00,27.82,27.83,27.65,27.71,1120912.0,27.82,27.83,27.65,27.71,1120912.0
2025-01-10 10:05:00,27.72,27.74,27.61,27.65,1019663.0,27.72,27.74,27.61,27.65,1019663.0
2025-01-10 10:10:00,27.66,27.75,27.66,27.75,744029.0,27.66,27.75,27.66,27.75,744029.0
2025-01-10 10:15:00,27.75,27.79,27.73,27.76,353149.0,27.75,27.79,27.73,27.76,353149.0
2025-01-10 10:20:00,27.75,27.78,27.7,27.77,430133.0,27.75,27.78,27.7,27.77,430133.0
2025-01-10 10:25:00,27.76,27.84,27.75,27.84,318521.0,27.76,27.84,27.75,27.84,318521.0
2025-01-10 10:30:00,27.83,27.9,27.8,27.87,307273.0,27.83,27.9,27.8,27.87,307273.0
2025-01-10 10:35:00,27.87,27.87,27.84,27.86,429141.0,27.87,27.87,27.84,27.86,429141.0
2025-01-10 10:40:00,27.86,27.87,27.76,27.77,297785.0,27.86,27.87,27.76,27.77,297785.0
2025-01-10 10:45:00,27.77,27.79,27.73,27.77,532411.0,27.77,27.79,27.73,27.77,532411.0
2025-01-10 10:50:00,27.78,27.78,27.68,27.75,848012.0,27.78,27.78,27.68,27.75,848012.0
2025-01-10 10:55:00,27.75,27.77,27.61,27.64,519244.0,27.75,27.77,27.61,27.64,519244.0
2025-01-10 11:00:00,27.64,27.65,27.55,27.58,246577.0,27.64,27.65,27.55,27.58,246577.0
2025-01-10 11:05:00,27.59,27.64,27.56,27.62,232476.0,27.59,27.64,27.56,27.62,232476.0
2025-01-10 11:10:00,27.63,27.7,27.62,27.68,173041.0,27.63,27.7,27.62,27.68,173041.0
2025-01-10 11:15:00,27.68,27.75,27.68,27.69,87795.0,27.68,27.75,27.68,27.69,87795.0
2025-01-10 11:20:00,27.68,27.75,27.68,27.73,96981.0,27.68,27.75,27.68,27.73,96981.0
2025-01-10 11:25:00,27.73,27.75,27.69,27.7,87445.0,27.73,27.75,27.69,27.7,87445.0
2025-01-10 11:30:00,27.69,27.71,27.66,27.69,152619.0,27.69,27.71,27.66,27.69,152619.0
2025-01-10 11:35:00,27.69,27.75,27.69,27.72,122638.0,27.69,27.75,27.69,27.72,122638.0
2025-01-10 11:40:00,27.72,27.8,27.72,27.8,132817.0,27.72,27.8,27.72,27.8,132817.0
2025-01-10 11:45:00,27.79,27.86,27.79,27.84,142903.0,27.79,27.86,27.79,27.84,142903.0
2025-01-10 11:50:00,27.84,27.86,27.82,27.84,222123.0,27.84,27.86,27.82,27.84,222123.0
2025-01-10 11:55:00,27.83,27.85,27.8,27.82,334146.0,27.83,27.85,27.8,27.82,334146.0
2025-01-10 12:00:00,27.82,27.82,27.72,27.73,270448.0,27.82,27.82,27.72,27.73,270448.0
2025-01-10 12:05:00,27.72,27.79,27.72,27.77,139900.0,27.72,27.79,27.72,27.77,139900.0
2025-01-10 12:10:00,27.77,27.77,27.74,27.76,63586.0,27.77,27.77,27.74,27.76,63586.0
2025-01-10 12:15:00,27.76,27.79,27.75,27.76,144999.0,27.76,27.79,27.75,27.76,144999.0
2025-01-10 12:20:00,27.76,27.76,27.71,27.73,76718.0,27.76,27.76,27.71,27.73,76718.0
2025-01-10 12:25:00,27.74,27.76,27.72,27.74,90695.0,27.74,27.76,27.72,27.74,90695.0
2025-01-10 12:30:00,27.74,27.78,27.73,27.78,90811.0,27.74,27.78,27.73,27.78,90811.0
2025-01-10 12:35:00,27.77,27.79,27.76,27.78,55762.0,27.77,27.79,27.76,27.78,55762.0
2025-01-10 12:40:00,27.77,27.78,27.75,27.75,45706.0,27.77,27.78,27.75,27.75,45706.0
2025-01-10 12:45:00,27.76,27.76,27.74,27.75,62058.0,27.76,27.76,27.74,27.75,62058.0
2025-01-10 12:50:00,27.74,27.74,27.7,27.71,24916.0,27.74,27.74,27.7,27.71,24916.0
2025-01-10 12:55:00,27.71,27.71,27.68,27.71,227041.0,27.71,27.71,27.68,27.71,227041.0
2025-01-10 13:00:00,27.71,27.74,27.69,27.71,77210.0,27.71,27.74,27.69,27.71,77210.0
2025-01-10 13:05:00,27.71,27.74,27.69,27.73,126380.0,27.71,27.74,27.69,27.73,126380.0
2025-01-10 13:10:00,27.73,27.74,27.69,27.7,36195.0,27.73,27.74,27.69,27.7,36195.0
2025-01-10 13:15:00,27.7,27.7,27.65,27.67,86879.0,27.7,27.7,27.65,27.67,86879.0
2025-01-10 13:20:00,27.67,27.67,27.65,27.67,57316.0,27.67,27.67,27.65,27.67,57316.0
2025-01-10 13:25:00,27.66,27.67,27.62,27.64,63069.0,27.66,27.67,27.62,27.64,63069.0
2025-01-10 13:30:00,27.64,27.67,27.6,27.66,266175.0,27.64,27.67,27.6,27.66,266175.0
2025-01-10 13:35:00,27.66,27.67,27.64,27.67,201075.0,27.66,27.67,27.64,27.67,201075.0
2025-01-10 13:40:00,27.67,27.68,27.64,27.65,139281.0,27.67,27.68,27.64,27.65,139281.0
2025-01-10 13:45:00,27.66,27.68,27.64,27.68,106740.0,27.66,27.68,27.64,27.68,106740.0
2025-01-10 13:50:00,27.67,27.68,27.63,27.66,102793.0,27.67,27.68,27.63,27.66,102793.0
2025-01-10 13:55:00,27.66,27.72,27.66,27.71,147211.0,27.66,27.72,27.66,27.71,147211.0
2025-01-10 14:00:00,27.71,27.72,27.65,27.66,87275.0,27.71,27.72,27.65,27.66,87275.0
2025-01-10 14:05:00,27.66,27.67,27.63,27.63,81100.0,27.66,27.67,27.63,27.63,81100.0
2025-01-10 14:10:00,27.63,27.67,27.62,27.66,131059.0,27.63,27.67,27.62,27.66,131059.0
2025-01-10 14:15:00,27.66,27.73,27.65,27.73,203308.0,27.66,27.73,27.65,27.73,203308.0
2025-01-10 14:20:00,27.73,27.73,27.71,27.73,73438.0,27.73,27.73,27.71,27.73,73438.0
2025-01-10 14:25:00,27.73,27.73,27.69,27.7,63725.0,27.73,27.73,27.69,27.7,63725.0
2025-01-10 14:30:00,27.7,27.7,27.66,27.66,78974.0,27.7,27.7,27.66,27.66,78974.0
2025-01-10 14:35:00,27.67,27.69,27.66,27.69,41460.0,27.67,27.69,27.66,27.69,41460.0
2025-01-10 14:40:00,27.69,27.7,27.67,27.67,44591.0,27.69,27.7,27.67,27.67,44591.0
2025-01-10 14:45:00,27.67,27.67,27.63,27.65,93815.0,27.67,27.67,27.63,27.65,93815.0
2025-01-10 14:50:00,27.64,27.67,27.64,27.67,90236.0,27.64,27.67,27.64,27.67,90236.0
2025-01-10 14:55:00,27.66,27.71,27.66,27.68,53560.0,27.66,27.71,27.66,27.68,53560.0
2025-01-10 15:00:00,27.69,27.69,27.66,27.66,44213.0,27.69,27.69,27.66,27.66,44213.0
2025-01-10 15:05:00,27.67,27.68,27.66,27.68,41898.0,27.67,27.68,27.66,27.68,41898.0
2025-01-10 15:10:00,27.68,27.68,27.63,27.64,95119.0,27.68,27.68,27.63,27.64,95119.0
2025-01-10 15:15:00,27.64,27.66,27.63,27.66,76018.0,27.64,27.66,27.63,27.66,76018.0
2025-01-10 15:20:00,27.66,27.66,27.64,27.65,42067.0,27.66,27.66,27.64,27.65,42067.0
2025-01-10 15:25:00,27.66,27.66,27.65,27.65,37525.0,27.66,27.66,27.65,27.65,37525.0
2025-01-10 15:30:00,27.65,27.66,27.62,27.63,117898.0,27.65,27.66,27.62,27.63,117898.0
2025-01-10 15:35:00,27.63,27.65,27.62,27.65,67332.0,27.63,27.65,27.62,27.65,67332.0
2025-01-10 15:40:00,27.64,27.65,27.62,27.64,181114.0,27.64,27.65,27.62,27.64,181114.0
2025-01-10 15:45:00,27.63,27.64,27.61,27.62,202941.0,27.63,27.64,27.61,27.62,202941.0
2025-01-10 15:50:00,27.62,27.63,27.62,27.62,140713.0,27.62,27.63,27.62,27.62,140713.0
2025-01-10 15:55:00,27.63,27.64,27.61,27.62,687344.0,27.63,27.64,27.61,27.62,687344.0
2025-01-13 09:30:00,27.0,27.05,26.99,27.02,757371.0,27.0,27.05,26.99,27.02,757371.0
2025-01-13 09:35:00,27.01,27.04,26.97,26.99,362958.0,27.01,27.04,26.97,26.99,362958.0
2025-01-13 09:40:00,26.98,27.02,26.95,27.0,325284.0,26.98,27.02,26.95,27.0,325284.0
2025-01-13 09:45:00,27.0,27.12,27.0,27.11,324983.0,27.0,27.12,27.0,27.11,324983.0
2025-01-13 09:50:00,27.11,27.19,27.08,27.17,277680.0,27.11,27.19,27.08,27.17,277680.0
2025-01-13 09:55:00,27.16,27.17,27.12,27.13,158271.0,27.16,27.17,27.12,27.13,158271.0
2025-01-13 10:00:00,27.13,27.15,27.08,27.09,206140.0,27.13,27.15,27.08,27.09,206140.0
2025-01-13 10:05:00,27.08,27.17,27.07,27.15,111351.0,27.08,27.17,27.07,27.15,111351.0
2025-01-13 10:10:00,27.15,27.15,27.06,27.09,370558.0,27.15,27.15,27.06,27.09,370558.0
2025-01-13 10:15:00,27.09,27.18,27.07,27.16,176214.0,27.09,27.18,27.07,27.16,176214.0
2025-01-13 10:20:00,27.16,27.18,27.04,27.04,87220.0,27.16,27.18,27.04,27.04,87220.0
2025-01-13 10:25:00,27.04,27.05,26.95,26.96,288015.0,27.04,27.05,26.95,26.96,288015.0
2025-01-13 10:30:00,26.97,27.04,26.96,27.03,207248.0,26.97,27.04,26.96,27.03,207248.0
2025-01-13 10:35:00,27.03,27.07,27.03,27.07,147341.0,27.03,27.07,27.03,27.07,147341.0
2025-01-13 10:40:00,27.07,27.09,27.03,27.05,84261.0,27.07,27.09,27.03,27.05,84261.0
2025-01-13 10:45:00,27.06,27.07,27.0,27.02,149435.0,27.06,27.07,27.0,27.02,149435.0
2025-01-13 10:50:00,27.02,27.02,26.96,26.96,69671.0,27.02,27.02,26.96,26.96,69671.0
2025-01-13 10:55:00,26.96,26.97,26.89,26.91,312325.0,26.96,26.97,26.89,26.91,312325.0
2025-01-13 11:00:00,26.9,26.92,26.87,26.92,259706.0,26.9,26.92,26.87,26.92,259706.0
2025-01-13 11:05:00,26.92,26.95,26.91,26.93,145669.0,26.92,26.95,26.91,26.93,145669.0
2025-01-13 11:10:00,26.93,26.96,26.93,26.94,143147.0,26.93,26.96,26.93,26.94,143147.0
2025-01-13 11:15:00,26.94,26.94,26.89,26.91,117759.0,26.94,26.94,26.89,26.91,117759.0
2025-01-13 11:20:00,26.91,26.96,26.9,26.95,270123.0,26.91,26.96,26.9,26.95,270123.0
2025-01-13 11:25:00,26.96,27.05,26.95,27.03,497731.0,26.96,27.05,26.95,27.03,497731.0
2025-01-13 11:30:00,27.03,27.04,27.01,27.02,129277.0,27.03,27.04,27.01,27.02,129277.0
2025-01-13 11:35:00,27.03,27.05,27.01,27.02,217123.0,27.03,27.05,27.01,27.02,217123.0
2025-01-13 11:40:00,27.03,27.06,27.0,27.01,335529.0,27.03,27.06,27.0,27.01,335529.0
2025-01-13 11:45:00,27.01,27.02,26.99,26.99,92816.0,27.01,27.02,26.99,26.99,92816.0
2025-01-13 11:50:00,26.99,27.01,26.98,27.0,174995.0,26.99,27.01,26.98,27.0,174995.0
2025-01-13 11:55:00,27.0,27.0,26.96,26.98,147110.0,27.0,27.0,26.96,26.98,147110.0
2025-01-13 12:00:00,26.98,26.99,26.95,26.96,106216.0,26.98,26.99,26.95,26.96,106216.0
2025-01-13 12:05:00,26.95,27.0,26.95,27.0,174061.0,26.95,27.0,26.95,27.0,174061.0
2025-01-13 12:10:00,27.0,27.04,26.99,27.04,168010.0,27.0,27.04,26.99,27.04,168010.0
2025-01-13 12:15:00,27.04,27.07,27.04,27.05,147392.0,27.04,27.07,27.04,27.05,147392.0
2025-01-13 12:20:00,27.05,27.05,27.02,27.03,95638.0,27.05,27.05,27.02,27.03,95638.0
2025-01-13 12:25:00,27.04,27.04,27.0,27.01,85203.0,27.04,27.04,27.0,27.01,85203.0
2025-01-13 12:30:00,27.02,27.03,27.0,27.01,65205.0,27.02,27.03,27.0,27.01,65205.0
2025-01-13 12:35:00,27.01,27.01,26.99,27.0,83968.0,27.01,27.01,26.99,27.0,83968.0
2025-01-13 12:40:00,27.0,27.01,26.99,27.0,47137.0,27.0,27.01,26.99,27.0,47137.0
2025-01-13 12:45:00,27.0,27.04,26.99,27.01,113126.0,27.0,27.04,26.99,27.01,113126.0
2025-01-13 12:50:00,27.02,27.02,26.99,26.99,34797.0,27.02,27.02,26.99,26.99,34797.0
2025-01-13 12:55:00,27.0,27.03,26.99,27.02,61978.0,27.0,27.03,26.99,27.02,61978.0
2025-01-13 13:00:00,27.02,27.03,27.0,27.0,132193.0,27.02,27.03,27.0,27.0,132193.0
2025-01-13 13:05:00,27.0,27.01,26.99,27.0,41856.0,27.0,27.01,26.99,27.0,41856.0
2025-01-13 13:10:00,27.0,27.04,27.0,27.03,555838.0,27.0,27.04,27.0,27.03,555838.0
2025-01-13 13:15:00,27.04,27.05,27.02,27.03,61589.0,27.04,27.05,27.02,27.03,61589.0
2025-01-13 13:20:00,27.03,27.05,27.0,27.0,130191.0,27.03,27.05,27.0,27.0,130191.0
2025-01-13 13:25:00,27.01,27.01,26.98,27.01,87024.0,27.01,27.01,26.98,27.01,87024.0
2025-01-13 13:30:00,27.01,27.04,27.01,27.03,71923.0,27.01,27.04,27.01,27.03,71923.0
2025-01-13 13:35:00,27.04,27.04,27.03,27.03,47383.0,27.04,27.04,27.03,27.03,47383.0
2025-01-13 13:40:00,27.03,27.04,27.01,27.01,71254.0,27.03,27.04,27.01,27.01,71254.0
2025-01-13 13:45:00,27.01,27.04,27.01,27.04,68444.0,27.01,27.04,27.01,27.04,68444.0
2025-01-13 13:50:00,27.04,27.04,27.0,27.01,92690.0,27.04,27.04,27.0,27.01,92690.0
2025-01-13 13:55:00,27.01,27.01,26.98,26.99,92053.0,27.01,27.01,26.98,26.99,92053.0
2025-01-13 14:00:00,26.99,26.99,26.92,26.93,143435.0,26.99,26.99,26.92,26.93,143435.0
2025-01-13 14:05:00,26.93,26.94,26.91,26.93,84562.0,26.93,26.94,26.91,26.93,84562.0
2025-01-13 14:10:00,26.93,26.93,26.91,26.93,74129.0,26.93,26.93,26.91,26.93,74129.0
2025-01-13 14:15:00,26.93,26.93,26.91,26.92,53013.0,26.93,26.93,26.91,26.92,53013.0
2025-01-13 14:20:00,26.92,26.94,26.92,26.94,44132.0,26.92,26.94,26.92,26.94,44132.0
2025-01-13 14:25:00,26.94,26.98,26.93,26.98,53070.0,26.94,26.98,26.93,26.98,53070.0
2025-01-13 14:30:00,26.97,26.98,26.95,26.96,37196.0,26.97,26.98,26.95,26.96,37196.0
2025-01-13 14:35:00,26.95,26.97,26.93,26.97,68684.0,26.95,26.97,26.93,26.97,68684.0
2025-01-13 14:40:00,26.97,26.99,26.97,26.99,29720.0,26.97,26.99,26.97,26.99,29720.0
2025-01-13 14:45:00,26.98,26.99,26.96,26.96,169971.0,26.98,26.99,26.96,26.96,169971.0
2025-01-13 14:50:00,26.97,26.98,26.96,26.96,35747.0,26.97,26.98,26.96,26.96,35747.0
2025-01-13 14:55:00,26.96,27.0,26.96,26.99,115222.0,26.96,27.0,26.96,26.99,115222.0
2025-01-13 15:00:00,26.99,26.99,26.96,26.97,157582.0,26.99,26.99,26.96,26.97,157582.0
2025-01-13 15:05:00,26.96,26.99,26.96,26.98,64539.0,26.96,26.99,26.96,26.98,64539.0
2025-01-13 15:10:00,26.98,26.99,26.98,26.99,59832.0,26.98,26.99,26.98,26.99,59832.0
2025-01-13 15:15:00,26.99,27.0,26.98,27.0,110804.0,26.99,27.0,26.98,27.0,110804.0
2025-01-13 15:20:00,27.0,27.0,26.95,26.96,105937.0,27.0,27.0,26.95,26.96,105937.0
2025-01-13 15:25:00,26.96,26.96,26.95,26.95,65880.0,26.96,26.96,26.95,26.95,65880.0
2025-01-13 15:30:00,26.95,26.97,26.94,26.96,109403.0,26.95,26.97,26.94,26.96,109403.0
2025-01-13 15:35:00,26.96,26.99,26.96,26.96,376395.0,26.96,26.99,26.96,26.96,376395.0
2025-01-13 15:40:00,26.96,26.97,26.94,26.95,64221.0,26.96,26.97,26.94,26.95,64221.0
2025-01-13 15:45:00,26.95,26.95,26.93,26.94,193488.0,26.95,26.95,26.93,26.94,193488.0
2025-01-13 15:50:00,26.95,26.97,26.94,26.97,305643.0,26.95,26.97,26.94,26.97,305643.0
2025-01-13 15:55:00,26.96,27.0,26.95,26.96,817322.0,26.96,27.0,26.95,26.96,817322.0
2025-01-14 09:30:00,27.03,27.09,27.02,27.08,248503.0,27.03,27.09,27.02,27.08,248503.0
2025-01-14 09:35:00,27.09,27.1,27.01,27.08,177154.0,27.09,27.1,27.01,27.08,177154.0
2025-01-14 09:40:00,27.09,27.13,27.06,27.13,128368.0,27.09,27.13,27.06,27.13,128368.0
2025-01-14 09:45:00,27.13,27.16,27.09,27.1,271413.0,27.13,27.16,27.09,27.1,271413.0
2025-01-14 09:50:00,27.1,27.16,27.07,27.14,116628.0,27.1,27.16,27.07,27.14,116628.0
2025-01-14 09:55:00,27.14,27.17,27.12,27.15,108844.0,27.14,27.17,27.12,27.15,108844.0
2025-01-14 10:00:00,27.15,27.22,27.14,27.21,105266.0,27.15,27.22,27.14,27.21,105266.0
2025-01-14 10:05:00,27.22,27.23,27.18,27.18,163973.0,27.22,27.23,27.18,27.18,163973.0
2025-01-14 10:10:00,27.18,27.22,27.16,27.21,136609.0,27.18,27.22,27.16,27.21,136609.0
2025-01-14 10:15:00,27.2,27.24,27.19,27.22,170177.0,27.2,27.24,27.19,27.22,170177.0
2025-01-14 10:20:00,27.21,27.27,27.2,27.26,154612.0,27.21,27.27,27.2,27.26,154612.0
2025-01-14 10:25:00,27.26,27.26,27.22,27.23,100336.0,27.26,27.26,27.22,27.23,100336.0
2025-01-14 10:30:00,27.24,27.3,27.23,27.25,192875.0,27.24,27.3,27.23,27.25,192875.0
2025-01-14 10:35:00,27.25,27.28,27.22,27.24,241144.0,27.25,27.28,27.22,27.24,241144.0
2025-01-14 10:40:00,27.24,27.27,27.23,27.25,103527.0,27.24,27.27,27.23,27.25,103527.0
2025-01-14 10:45:00,27.26,27.27,27.2,27.21,101261.0,27.26,27.27,27.2,27.21,101261.0
2025-01-14 10:50:00,27.21,27.25,27.18,27.25,71400.0,27.21,27.25,27.18,27.25,71400.0
2025-01-14 10:55:00,27.26,27.26,27.22,27.25,77361.0,27.26,27.26,27.22,27.25,77361.0
2025-01-14 11:00:00,27.25,27.27,27.21,27.22,44290.0,27.25,27.27,27.21,27.22,44290.0
2025-01-14 11:05:00,27.22,27.26,27.21,27.26,109814.0,27.22,27.26,27.21,27.26,109814.0
2025-01-14 11:10:00,27.25,27.29,27.23,27.29,89111.0,27.25,27.29,27.23,27.29,89111.0
2025-01-14 11:15:00,27.29,27.31,27.28,27.3,134791.0,27.29,27.31,27.28,27.3,134791.0
2025-01-14 11:20:00,27.3,27.3,27.27,27.28,30832.0,27.3,27.3,27.27,27.28,30832.0
2025-01-14 11:25:00,27.28,27.3,27.24,27.29,263786.0,27.28,27.3,27.24,27.29,263786.0
2025-01-14 11:30:00,27.3,27.3,27.19,27.21,757969.0,27.3,27.3,27.19,27.21,757969.0
2025-01-14 11:35:00,27.21,27.22,27.17,27.18,269128.0,27.21,27.22,27.17,27.18,269128.0
2025-01-14 11:40:00,27.19,27.21,27.16,27.19,145211.0,27.19,27.21,27.16,27.19,145211.0
2025-01-14 11:45:00,27.18,27.2,27.17,27.19,25647.0,27.18,27.2,27.17,27.19,25647.0
2025-01-14 11:50:00,27.19,27.24,27.18,27.2,171332.0,27.19,27.24,27.18,27.2,171332.0
2025-01-14 11:55:00,27.2,27.2,27.16,27.17,64853.0,27.2,27.2,27.16,27.17,64853.0
2025-01-14 12:00:00,27.16,27.18,27.14,27.15,45774.0,27.16,27.18,27.14,27.15,45774.0
2025-01-14 12:05:00,27.15,27.16,27.13,27.13,36421.0,27.15,27.16,27.13,27.13,36421.0
2025-01-14 12:10:00,27.13,27.16,27.11,27.16,57697.0,27.13,27.16,27.11,27.16,57697.0
2025-01-14 12:15:00,27.15,27.18,27.15,27.17,88774.0,27.15,27.18,27.15,27.17,88774.0
2025-01-14 12:20:00,27.16,27.16,27.14,27.16,20963.0,27.16,27.16,27.14,27.16,20963.0
2025-01-14 12:25:00,27.17,27.21,27.16,27.21,60666.0,27.17,27.21,27.16,27.21,60666.0
2025-01-14 12:30:00,27.21,27.21,27.19,27.2,36032.0,27.21,27.21,27.19,27.2,36032.0
2025-01-14 12:35:00,27.2,27.22,27.19,27.21,17466.0,27.2,27.22,27.19,27.21,17466.0
2025-01-14 12:40:00,27.21,27.21,27.18,27.18,34986.0,27.21,27.21,27.18,27.18,34986.0
2025-01-14 12:45:00,27.19,27.19,27.15,27.17,88189.0,27.19,27.19,27.15,27.17,88189.0
2025-01-14 12:50:00,27.17,27.18,27.14,27.14,62967.0,27.17,27.18,27.14,27.14,62967.0
2025-01-14 12:55:00,27.14,27.15,27.12,27.14,270189.0,27.14,27.15,27.12,27.14,270189.0
2025-01-14 13:00:00,27.13,27.13,27.11,27.12,68785.0,27.13,27.13,27.11,27.12,68785.0
2025-01-14 13:05:00,27.13,27.13,27.1,27.11,100387.0,27.13,27.13,27.1,27.11,100387.0
2025-01-14 13:10:00,27.11,27.11,27.09,27.1,64399.0,27.11,27.11,27.09,27.1,64399.0
2025-01-14 13:15:00,27.09,27.12,27.08,27.12,100322.0,27.09,27.12,27.08,27.12,100322.0
2025-01-14 13:20:00,27.11,27.12,27.08,27.12,93290.0,27.11,27.12,27.08,27.12,93290.0
2025-01-14 13:25:00,27.11,27.16,27.11,27.16,152602.0,27.11,27.16,27.11,27.16,152602.0
2025-01-14 13:30:00,27.16,27.16,27.14,27.14,54622.0,27.16,27.16,27.14,27.14,54622.0
2025-01-14 13:35:00,27.14,27.17,27.14,27.16,117111.0,27.14,27.17,27.14,27.16,117111.0
2025-01-14 13:40:00,27.17,27.17,27.15,27.16,147016.0,27.17,27.17,27.15,27.16,147016.0
2025-01-14 13:45:00,27.16,27.17,27.15,27.17,104620.0,27.16,27.17,27.15,27.17,104620.0
2025-01-14 13:50:00,27.17,27.18,27.15,27.16,113752.0,27.17,27.18,27.15,27.16,113752.0
2025-01-14 13:55:00,27.17,27.19,27.16,27.19,70256.0,27.17,27.19,27.16,27.19,70256.0
2025-01-14 14:00:00,27.19,27.2,27.17,27.2,156341.0,27.19,27.2,27.17,27.2,156341.0
2025-01-14 14:05:00,27.2,27.2,27.17,27.18,251129.0,27.2,27.2,27.17,27.18,251129.0
2025-01-14 14:10:00,27.19,27.2,27.18,27.19,82717.0,27.19,27.2,27.18,27.19,82717.0
2025-01-14 14:15:00,27.2,27.21,27.17,27.17,110221.0,27.2,27.21,27.17,27.17,110221.0
2025-01-14 14:20:00,27.18,27.18,27.15,27.15,87847.0,27.18,27.18,27.15,27.15,87847.0
2025-01-14 14:25:00,27.16,27.16,27.13,27.16,184449.0,27.16,27.16,27.13,27.16,184449.0
2025-01-14 14:30:00,27.16,27.17,27.14,27.16,94508.0,27.16,27.17,27.14,27.16,94508.0
2025-01-14 14:35:00,27.17,27.19,27.16,27.17,127998.0,27.17,27.19,27.16,27.17,127998.0
2025-01-14 14:40:00,27.17,27.17,27.15,27.16,54887.0,27.17,27.17,27.15,27.16,54887.0
2025-01-14 14:45:00,27.15,27.17,27.15,27.16,61670.0,27.15,27.17,27.15,27.16,61670.0
2025-01-14 14:50:00,27.17,27.17,27.14,27.14,23655.0,27.17,27.17,27.14,27.14,23655.0
2025-01-14 14:55:00,27.15,27.16,27.14,27.15,29166.0,27.15,27.16,27.14,27.15,29166.0
2025-01-14 15:00:00,27.14,27.16,27.13,27.13,46964.0,27.14,27.16,27.13,27.13,46964.0
2025-01-14 15:05:00,27.13,27.14,27.12,27.13,25418.0,27.13,27.14,27.12,27.13,25418.0
2025-01-14 15:10:00,27.13,27.13,27.1,27.12,38359.0,27.13,27.13,27.1,27.12,38359.0
2025-01-14 15:15:00,27.12,27.13,27.11,27.13,56658.0,27.12,27.13,27.11,27.13,56658.0
2025-01-14 15:20:00,27.12,27.15,27.12,27.14,42489.0,27.12,27.15,27.12,27.14,42489.0
2025-01-14 15:25:00,27.14,27.17,27.14,27.17,96265.0,27.14,27.17,27.14,27.17,96265.0
2025-01-14 15:30:00,27.17,27.18,27.16,27.18,161213.0,27.17,27.18,27.16,27.18,161213.0
2025-01-14 15:35:00,27.18,27.19,27.15,27.15,144065.0,27.18,27.19,27.15,27.15,144065.0
2025-01-14 15:40:00,27.16,27.18,27.15,27.18,59001.0,27.16,27.18,27.15,27.18,59001.0
2025-01-14 15:45:00,27.18,27.2,27.17,27.2,101308.0,27.18,27.2,27.17,27.2,101308.0
2025-01-14 15:50:00,27.2,27.23,27.19,27.23,464474.0,27.2,27.23,27.19,27.23,464474.0
2025-01-14 15:55:00,27.22,27.23,27.2,27.22,554251.0,27.22,27.23,27.2,27.22,554251.0
2025-01-15 09:30:00,27.69,27.7,27.55,27.56,588495.0,27.69,27.7,27.55,27.56,588495.0
2025-01-15 09:35:00,27.55,27.6,27.47,27.59,383219.0,27.55,27.6,27.47,27.59,383219.0
2025-01-15 09:40:00,27.59,27.68,27.58,27.6,230515.0,27.59,27.68,27.58,27.6,230515.0
2025-01-15 09:45:00,27.6,27.63,27.54,27.6,212630.0,27.6,27.63,27.54,27.6,212630.0
2025-01-15 09:50:00,27.61,27.67,27.61,27.62,268683.0,27.61,27.67,27.61,27.62,268683.0
2025-01-15 09:55:00,27.62,27.64,27.57,27.58,126488.0,27.62,27.64,27.57,27.58,126488.0
2025-01-15 10:00:00,27.58,27.58,27.46,27.47,286300.0,27.58,27.58,27.46,27.47,286300.0
2025-01-15 10:05:00,27.47,27.54,27.47,27.52,338188.0,27.47,27.54,27.47,27.52,338188.0
2025-01-15 10:10:00,27.52,27.59,27.51,27.57,254372.0,27.52,27.59,27.51,27.57,254372.0
2025-01-15 10:15:00,27.57,27.62,27.56,27.59,180780.0,27.57,27.62,27.56,27.59,180780.0
2025-01-15 10:20:00,27.58,27.64,27.57,27.63,193269.0,27.58,27.64,27.57,27.63,193269.0
2025-01-15 10:25:00,27.63,27.67,27.62,27.64,224780.0,27.63,27.67,27.62,27.64,224780.0
2025-01-15 10:30:00,27.63,27.64,27.59,27.63,153988.0,27.63,27.64,27.59,27.63,153988.0
2025-01-15 10:35:00,27.62,27.63,27.58,27.61,141125.0,27.62,27.63,27.58,27.61,141125.0
2025-01-15 10:40:00,27.6,27.63,27.57,27.62,211714.0,27.6,27.63,27.57,27.62,211714.0
2025-01-15 10:45:00,27.61,27.62,27.57,27.61,144699.0,27.61,27.62,27.57,27.61,144699.0
2025-01-15 10:50:00,27.6,27.6,27.55,27.57,169374.0,27.6,27.6,27.55,27.57,169374.0
2025-01-15 10:55:00,27.57,27.6,27.56,27.59,82320.0,27.57,27.6,27.56,27.59,82320.0
2025-01-15 11:00:00,27.59,27.64,27.59,27.64,114831.0,27.59,27.64,27.59,27.64,114831.0
2025-01-15 11:05:00,27.64,27.65,27.59,27.6,95812.0,27.64,27.65,27.59,27.6,95812.0
2025-01-15 11:10:00,27.59,27.64,27.58,27.64,51384.0,27.59,27.64,27.58,27.64,51384.0
2025-01-15 11:15:00,27.64,27.68,27.63,27.67,175524.0,27.64,27.68,27.63,27.67,175524.0
2025-01-15 11:20:00,27.68,27.74,27.67,27.69,154753.0,27.68,27.74,27.67,27.69,154753.0
2025-01-15 11:25:00,27.68,27.7,27.66,27.67,86125.0,27.68,27.7,27.66,27.67,86125.0
2025-01-15 11:30:00,27.67,27.67,27.6,27.6,75527.0,27.67,27.67,27.6,27.6,75527.0
2025-01-15 11:35:00,27.61,27.66,27.6,27.66,123591.0,27.61,27.66,27.6,27.66,123591.0
2025-01-15 11:40:00,27.67,27.69,27.65,27.69,73666.0,27.67,27.69,27.65,27.69,73666.0
2025-01-15 11:45:00,27.69,27.75,27.69,27.75,163694.0,27.69,27.75,27.69,27.75,163694.0
2025-01-15 11:50:00,27.75,27.76,27.73,27.75,279905.0,27.75,27.76,27.73,27.75,279905.0
2025-01-15 11:55:00,27.75,27.78,27.75,27.76,483751.0,27.75,27.78,27.75,27.76,483751.0
2025-01-15 12:00:00,27.77,27.79,27.76,27.79,140850.0,27.77,27.79,27.76,27.79,140850.0
2025-01-15 12:05:00,27.79,27.84,27.79,27.84,441278.0,27.79,27.84,27.79,27.84,441278.0
2025-01-15 12:10:00,27.84,27.89,27.83,27.85,418965.0,27.84,27.89,27.83,27.85,418965.0
2025-01-15 12:15:00,27.85,27.85,27.81,27.82,153233.0,27.85,27.85,27.81,27.82,153233.0
2025-01-15 12:20:00,27.82,27.84,27.81,27.82,173267.0,27.82,27.84,27.81,27.82,173267.0
2025-01-15 12:25:00,27.81,27.86,27.81,27.84,121457.0,27.81,27.86,27.81,27.84,121457.0
2025-01-15 12:30:00,27.84,27.88,27.84,27.88,98606.0,27.84,27.88,27.84,27.88,98606.0
2025-01-15 12:35:00,27.87,27.88,27.84,27.86,133849.0,27.87,27.88,27.84,27.86,133849.0
2025-01-15 12:40:00,27.86,27.89,27.86,27.87,108544.0,27.86,27.89,27.86,27.87,108544.0
2025-01-15 12:45:00,27.87,27.89,27.86,27.87,118407.0,27.87,27.89,27.86,27.87,118407.0
2025-01-15 12:50:00,27.87,27.88,27.85,27.86,96915.0,27.87,27.88,27.85,27.86,96915.0
2025-01-15 12:55:00,27.86,27.87,27.84,27.87,136416.0,27.86,27.87,27.84,27.87,136416.0
2025-01-15 13:00:00,27.87,27.88,27.86,27.88,76362.0,27.87,27.88,27.86,27.88,76362.0
2025-01-15 13:05:00,27.88,27.91,27.87,27.9,345646.0,27.88,27.91,27.87,27.9,345646.0
2025-01-15 13:10:00,27.9,27.93,27.88,27.91,131344.0,27.9,27.93,27.88,27.91,131344.0
2025-01-15 13:15:00,27.91,27.93,27.9,27.93,76536.0,27.91,27.93,27.9,27.93,76536.0
2025-01-15 13:20:00,27.93,27.93,27.86,27.86,109549.0,27.93,27.93,27.86,27.86,109549.0
2025-01-15 13:25:00,27.86,27.88,27.86,27.87,79706.0,27.86,27.88,27.86,27.87,79706.0
2025-01-15 13:30:00,27.87,27.89,27.86,27.88,61156.0,27.87,27.89,27.86,27.88,61156.0
2025-01-15 13:35:00,27.88,27.88,27.85,27.88,80492.0,27.88,27.88,27.85,27.88,80492.0
2025-01-15 13:40:00,27.87,27.88,27.84,27.85,160895.0,27.87,27.88,27.84,27.85,160895.0
2025-01-15 13:45:00,27.85,27.85,27.83,27.84,111563.0,27.85,27.85,27.83,27.84,111563.0
2025-01-15 13:50:00,27.84,27.86,27.83,27.86,101513.0,27.84,27.86,27.83,27.86,101513.0
2025-01-15 13:55:00,27.86,27.88,27.84,27.88,171546.0,27.86,27.88,27.84,27.88,171546.0
2025-01-15 14:00:00,27.88,27.92,27.87,27.92,172263.0,27.88,27.92,27.87,27.92,172263.0
2025-01-15 14:05:00,27.92,27.93,27.9,27.92,116108.0,27.92,27.93,27.9,27.92,116108.0
2025-01-15 14:10:00,27.92,27.93,27.91,27.92,316316.0,27.92,27.93,27.91,27.92,316316.0
2025-01-15 14:15:00,27.92,27.94,27.91,27.93,182149.0,27.92,27.94,27.91,27.93,182149.0
2025-01-15 14:20:00,27.94,27.95,27.93,27.93,101194.0,27.94,27.95,27.93,27.93,101194.0
2025-01-15 14:25:00,27.94,27.94,27.92,27.94,126039.0,27.94,27.94,27.92,27.94,126039.0
2025-01-15 14:30:00,27.93,27.94,27.91,27.93,50561.0,27.93,27.94,27.91,27.93,50561.0
2025-01-15 14:35:00,27.94,27.95,27.93,27.95,65975.0,27.94,27.95,27.93,27.95,65975.0
2025-01-15 14:40:00,27.95,27.95,27.91,27.92,205347.0,27.95,27.95,27.91,27.92,205347.0
2025-01-15 14:45:00,27.91,27.93,27.9,27.92,172673.0,27.91,27.93,27.9,27.92,172673.0
2025-01-15 14:50:00,27.93,27.93,27.92,27.93,217687.0,27.93,27.93,27.92,27.93,217687.0
2025-01-15 14:55:00,27.93,27.94,27.92,27.92,114140.0,27.93,27.94,27.92,27.92,114140.0
2025-01-15 15:00:00,27.92,27.94,27.92,27.94,85387.0,27.92,27.94,27.92,27.94,85387.0
2025-01-15 15:05:00,27.94,27.95,27.94,27.95,82152.0,27.94,27.95,27.94,27.95,82152.0
2025-01-15 15:10:00,27.94,27.95,27.93,27.95,224983.0,27.94,27.95,27.93,27.95,224983.0
2025-01-15 15:15:00,27.94,27.95,27.93,27.94,57647.0,27.94,27.95,27.93,27.94,57647.0
2025-01-15 15:20:00,27.93,27.95,27.93,27.95,129995.0,27.93,27.95,27.93,27.95,129995.0
2025-01-15 15:25:00,27.95,27.97,27.94,27.96,416616.0,27.95,27.97,27.94,27.96,416616.0
2025-01-15 15:30:00,27.97,27.98,27.95,27.97,435397.0,27.97,27.98,27.95,27.97,435397.0
2025-01-15 15:35:00,27.96,27.98,27.96,27.98,346384.0,27.96,27.98,27.96,27.98,346384.0
2025-01-15 15:40:00,27.98,27.98,27.95,27.97,1070038.0,27.98,27.98,27.95,27.97,1070038.0
2025-01-15 15:45:00,27.97,27.98,27.96,27.97,526523.0,27.97,27.98,27.96,27.97,526523.0
2025-01-15 15:50:00,27.97,27.98,27.95,27.96,808527.0,27.97,27.98,27.95,27.96,808527.0
2025-01-15 15:55:00,27.97,27.98,27.96,27.97,1375023.0,27.97,27.98,27.96,27.97,1375023.0
2025-01-16 09:30:00,27.98,27.99,27.89,27.98,384751.0,27.98,27.99,27.89,27.98,384751.0
2025-01-16 09:35:00,27.98,28.0,27.88,27.94,251910.0,27.98,28.0,27.88,27.94,251910.0
2025-01-16 09:40:00,27.95,28.0,27.95,27.97,303665.0,27.95,28.0,27.95,27.97,303665.0
2025-01-16 09:45:00,27.97,28.0,27.92,27.99,127056.0,27.97,28.0,27.92,27.99,127056.0
2025-01-16 09:50:00,27.99,28.04,27.96,28.02,344578.0,27.99,28.04,27.96,28.02,344578.0
2025-01-16 09:55:00,28.01,28.02,27.98,27.98,140067.0,28.01,28.02,27.98,27.98,140067.0
2025-01-16 10:00:00,27.99,28.0,27.93,27.99,383680.0,27.99,28.0,27.93,27.99,383680.0
2025-01-16 10:05:00,28.0,28.08,27.96,28.08,455587.0,28.0,28.08,27.96,28.08,455587.0
2025-01-16 10:10:00,28.07,28.1,27.96,27.98,282798.0,28.07,28.1,27.96,27.98,282798.0
2025-01-16 10:15:00,27.97,28.02,27.95,28.02,195825.0,27.97,28.02,27.95,28.02,195825.0
2025-01-16 10:20:00,28.02,28.04,27.98,28.04,526406.0,28.02,28.04,27.98,28.04,526406.0
2025-01-16 10:25:00,28.04,28.06,28.03,28.04,425879.0,28.04,28.06,28.03,28.04,425879.0
2025-01-16 10:30:00,28.04,28.08,28.03,28.06,338557.0,28.04,28.08,28.03,28.06,338557.0
2025-01-16 10:35:00,28.06,28.07,27.99,28.0,475261.0,28.06,28.07,27.99,28.0,475261.0
2025-01-16 10:40:00,28.0,28.01,27.98,28.01,115184.0,28.0,28.01,27.98,28.01,115184.0
2025-01-16 10:45:00,28.0,28.0,27.98,27.99,162162.0,28.0,28.0,27.98,27.99,162162.0
2025-01-16 10:50:00,28.0,28.04,27.98,28.03,263006.0,28.0,28.04,27.98,28.03,263006.0
2025-01-16 10:55:00,28.02,28.04,28.01,28.03,311851.0,28.02,28.04,28.01,28.03,311851.0
2025-01-16 11:00:00,28.03,28.07,28.01,28.06,99495.0,28.03,28.07,28.01,28.06,99495.0
2025-01-16 11:05:00,28.07,28.07,28.02,28.06,223301.0,28.07,28.07,28.02,28.06,223301.0
2025-01-16 11:10:00,28.07,28.1,28.04,28.05,128067.0,28.07,28.1,28.04,28.05,128067.0
2025-01-16 11:15:00,28.05,28.08,28.02,28.05,221875.0,28.05,28.08,28.02,28.05,221875.0
2025-01-16 11:20:00,28.05,28.06,28.03,28.03,188877.0,28.05,28.06,28.03,28.03,188877.0
2025-01-16 11:25:00,28.03,28.06,28.01,28.02,105763.0,28.03,28.06,28.01,28.02,105763.0
2025-01-16 11:30:00,28.03,28.07,28.02,28.06,98650.0,28.03,28.07,28.02,28.06,98650.0
2025-01-16 11:35:00,28.06,28.1,28.04,28.05,73422.0,28.06,28.1,28.04,28.05,73422.0
2025-01-16 11:40:00,28.05,28.06,28.02,28.06,33848.0,28.05,28.06,28.02,28.06,33848.0
2025-01-16 11:45:00,28.07,28.1,28.06,28.09,338104.0,28.07,28.1,28.06,28.09,338104.0
2025-01-16 11:50:00,28.1,28.12,28.09,28.12,156234.0,28.1,28.12,28.09,28.12,156234.0
2025-01-16 11:55:00,28.12,28.12,28.08,28.09,145416.0,28.12,28.12,28.08,28.09,145416.0
2025-01-16 12:00:00,28.08,28.09,28.06,28.09,126579.0,28.08,28.09,28.06,28.09,126579.0
2025-01-16 12:05:00,28.09,28.15,28.09,28.14,851226.0,28.09,28.15,28.09,28.14,851226.0
2025-01-16 12:10:00,28.14,28.16,28.13,28.16,66469.0,28.14,28.16,28.13,28.16,66469.0
2025-01-16 12:15:00,28.17,28.18,28.12,28.17,609043.0,28.17,28.18,28.12,28.17,609043.0
2025-01-16 12:20:00,28.17,28.17,28.13,28.15,73356.0,28.17,28.17,28.13,28.15,73356.0
2025-01-16 12:25:00,28.15,28.18,28.15,28.17,68891.0,28.15,28.18,28.15,28.17,68891.0
2025-01-16 12:30:00,28.17,28.17,28.15,28.16,144492.0,28.17,28.17,28.15,28.16,144492.0
2025-01-16 12:35:00,28.16,28.19,28.15,28.19,158723.0,28.16,28.19,28.15,28.19,158723.0
2025-01-16 12:40:00,28.19,28.2,28.13,28.14,454372.0,28.19,28.2,28.13,28.14,454372.0
2025-01-16 12:45:00,28.14,28.16,28.12,28.14,797089.0,28.14,28.16,28.12,28.14,797089.0
2025-01-16 12:50:00,28.14,28.14,28.08,28.1,308859.0,28.14,28.14,28.08,28.1,308859.0
2025-01-16 12:55:00,28.1,28.13,28.1,28.11,324718.0,28.1,28.13,28.1,28.11,324718.0
2025-01-16 13:00:00,28.11,28.11,28.07,28.1,124393.0,28.11,28.11,28.07,28.1,124393.0
2025-01-16 13:05:00,28.1,28.12,28.09,28.12,163758.0,28.1,28.12,28.09,28.12,163758.0
2025-01-16 13:10:00,28.12,28.12,28.08,28.09,99539.0,28.12,28.12,28.08,28.09,99539.0
2025-01-16 13:15:00,28.09,28.09,28.06,28.06,187752.0,28.09,28.09,28.06,28.06,187752.0
2025-01-16 13:20:00,28.07,28.08,28.05,28.08,120872.0,28.07,28.08,28.05,28.08,120872.0
2025-01-16 13:25:00,28.08,28.08,28.05,28.07,106411.0,28.08,28.08,28.05,28.07,106411.0
2025-01-16 13:30:00,28.06,28.07,28.03,28.06,360809.0,28.06,28.07,28.03,28.06,360809.0
2025-01-16 13:35:00,28.06,28.09,28.03,28.04,68376.0,28.06,28.09,28.03,28.04,68376.0
2025-01-16 13:40:00,28.04,28.05,28.02,28.03,69247.0,28.04,28.05,28.02,28.03,69247.0
2025-01-16 13:45:00,28.03,28.04,28.01,28.04,93714.0,28.03,28.04,28.01,28.04,93714.0
2025-01-16 13:50:00,28.04,28.05,28.02,28.03,65017.0,28.04,28.05,28.02,28.03,65017.0
2025-01-16 13:55:00,28.03,28.03,28.0,28.03,81252.0,28.03,28.03,28.0,28.03,81252.0
2025-01-16 14:00:00,28.03,28.06,28.02,28.06,93738.0,28.03,28.06,28.02,28.06,93738.0
2025-01-16 14:05:00,28.06,28.06,28.03,28.03,38417.0,28.06,28.06,28.03,28.03,38417.0
2025-01-16 14:10:00,28.04,28.04,28.03,28.04,9764.0,28.04,28.04,28.03,28.04,9764.0
2025-01-16 14:15:00,28.04,28.04,28.02,28.04,129133.0,28.04,28.04,28.02,28.04,129133.0
2025-01-16 14:20:00,28.03,28.05,28.02,28.03,107399.0,28.03,28.05,28.02,28.03,107399.0
2025-01-16 14:25:00,28.03,28.07,28.03,28.06,33124.0,28.03,28.07,28.03,28.06,33124.0
2025-01-16 14:30:00,28.06,28.07,28.05,28.06,84165.0,28.06,28.07,28.05,28.06,84165.0
2025-01-16 14:35:00,28.05,28.08,28.05,28.07,45451.0,28.05,28.08,28.05,28.07,45451.0
2025-01-16 14:40:00,28.07,28.08,28.05,28.05,53806.0,28.07,28.08,28.05,28.05,53806.0
2025-01-16 14:45:00,28.05,28.07,28.05,28.07,92342.0,28.05,28.07,28.05,28.07,92342.0
2025-01-16 14:50:00,28.07,28.09,28.06,28.09,144819.0,28.07,28.09,28.06,28.09,144819.0
2025-01-16 14:55:00,28.08,28.1,28.08,28.09,19074.0,28.08,28.1,28.08,28.09,19074.0
2025-01-16 15:00:00,28.08,28.09,28.05,28.06,65668.0,28.08,28.09,28.05,28.06,65668.0
2025-01-16 15:05:00,28.06,28.06,28.04,28.05,64470.0,28.06,28.06,28.04,28.05,64470.0
2025-01-16 15:10:00,28.05,28.05,28.02,28.02,65068.0,28.05,28.05,28.02,28.02,65068.0
2025-01-16 15:15:00,28.02,28.04,28.02,28.02,112332.0,28.02,28.04,28.02,28.02,112332.0
2025-01-16 15:20:00,28.02,28.05,28.02,28.04,164173.0,28.02,28.05,28.02,28.04,164173.0
2025-01-16 15:25:00,28.03,28.06,28.03,28.05,64292.0,28.03,28.06,28.03,28.05,64292.0
2025-01-16 15:30:00,28.05,28.07,28.03,28.06,258734.0,28.05,28.07,28.03,28.06,258734.0
2025-01-16 15:35:00,28.06,28.07,28.05,28.05,109869.0,28.06,28.07,28.05,28.05,109869.0
2025-01-16 15:40:00,28.05,28.08,28.05,28.07,80273.0,28.05,28.08,28.05,28.07,80273.0
2025-01-16 15:45:00,28.06,28.07,28.05,28.05,58409.0,28.06,28.07,28.05,28.05,58409.0
2025-01-16 15:50:00,28.06,28.06,28.04,28.04,102530.0,28.06,28.06,28.04,28.04,102530.0
2025-01-16 15:55:00,28.04,28.05,28.03,28.05,460710.0,28.04,28.05,28.03,28.05,460710.0
2025-01-17 09:30:00,27.5,27.53,27.45,27.52,853879.0,27.5,27.53,27.45,27.52,853879.0
2025-01-17 09:35:00,27.53,27.57,27.49,27.53,391342.0,27.53,27.57,27.49,27.53,391342.0
2025-01-17 09:40:00,27.54,27.63,27.53,27.59,305390.0,27.54,27.63,27.53,27.59,305390.0
2025-01-17 09:45:00,27.59,27.65,27.56,27.64,223985.0,27.59,27.65,27.56,27.64,223985.0
2025-01-17 09:50:00,27.64,27.69,27.62,27.67,216139.0,27.64,27.69,27.62,27.67,216139.0
2025-01-17 09:55:00,27.67,27.68,27.64,27.65,242483.0,27.67,27.68,27.64,27.65,242483.0
2025-01-17 10:00:00,27.64,27.73,27.64,27.72,215571.0,27.64,27.73,27.64,27.72,215571.0
2025-01-17 10:05:00,27.73,27.76,27.68,27.69,255803.0,27.73,27.76,27.68,27.69,255803.0
2025-01-17 10:10:00,27.7,27.7,27.65,27.65,214461.0,27.7,27.7,27.65,27.65,214461.0
2025-01-17 10:15:00,27.65,27.66,27.6,27.63,199474.0,27.65,27.66,27.6,27.63,199474.0
2025-01-17 10:20:00,27.63,27.66,27.6,27.64,192377.0,27.63,27.66,27.6,27.64,192377.0
2025-01-17 10:25:00,27.64,27.68,27.61,27.68,66496.0,27.64,27.68,27.61,27.68,66496.0
2025-01-17 10:30:00,27.68,27.7,27.62,27.63,330066.0,27.68,27.7,27.62,27.63,330066.0
2025-01-17 10:35:00,27.63,27.63,27.58,27.62,120100.0,27.63,27.63,27.58,27.62,120100.0
2025-01-17 10:40:00,27.61,27.64,27.61,27.64,247617.0,27.61,27.64,27.61,27.64,247617.0
2025-01-17 10:45:00,27.64,27.68,27.63,27.66,129487.0,27.64,27.68,27.63,27.66,129487.0
2025-01-17 10:50:00,27.67,27.67,27.62,27.63,49558.0,27.67,27.67,27.62,27.63,49558.0
2025-01-17 10:55:00,27.64,27.64,27.6,27.61,93840.0,27.64,27.64,27.6,27.61,93840.0
2025-01-17 11:00:00,27.62,27.67,27.6,27.67,86536.0,27.62,27.67,27.6,27.67,86536.0
2025-01-17 11:05:00,27.67,27.69,27.65,27.66,174602.0,27.67,27.69,27.65,27.66,174602.0
2025-01-17 11:10:00,27.66,27.69,27.64,27.68,63972.0,27.66,27.69,27.64,27.68,63972.0
2025-01-17 11:15:00,27.67,27.7,27.64,27.64,254170.0,27.67,27.7,27.64,27.64,254170.0
2025-01-17 11:20:00,27.65,27.68,27.64,27.65,166201.0,27.65,27.68,27.64,27.65,166201.0
2025-01-17 11:25:00,27.66,27.7,27.63,27.68,334028.0,27.66,27.7,27.63,27.68,334028.0
2025-01-17 11:30:00,27.68,27.69,27.66,27.68,148353.0,27.68,27.69,27.66,27.68,148353.0
2025-01-17 11:35:00,27.68,27.74,27.67,27.72,241709.0,27.68,27.74,27.67,27.72,241709.0
2025-01-17 11:40:00,27.72,27.75,27.71,27.72,112047.0,27.72,27.75,27.71,27.72,112047.0
2025-01-17 11:45:00,27.73,27.73,27.69,27.71,125709.0,27.73,27.73,27.69,27.71,125709.0
2025-01-17 11:50:00,27.71,27.73,27.71,27.72,141147.0,27.71,27.73,27.71,27.72,141147.0
2025-01-17 11:55:00,27.71,27.73,27.7,27.73,115322.0,27.71,27.73,27.7,27.73,115322.0
2025-01-17 12:00:00,27.72,27.73,27.69,27.7,77806.0,27.72,27.73,27.69,27.7,77806.0
2025-01-17 12:05:00,27.69,27.7,27.65,27.65,107718.0,27.69,27.7,27.65,27.65,107718.0
2025-01-17 12:10:00,27.65,27.66,27.63,27.64,154070.0,27.65,27.66,27.63,27.64,154070.0
2025-01-17 12:15:00,27.65,27.65,27.61,27.63,153921.0,27.65,27.65,27.61,27.63,153921.0
2025-01-17 12:20:00,27.63,27.63,27.59,27.63,73312.0,27.63,27.63,27.59,27.63,73312.0
2025-01-17 12:25:00,27.62,27.65,27.61,27.64,60204.0,27.62,27.65,27.61,27.64,60204.0
2025-01-17 12:30:00,27.64,27.68,27.64,27.68,220852.0,27.64,27.68,27.64,27.68,220852.0
2025-01-17 12:35:00,27.68,27.7,27.67,27.69,145183.0,27.68,27.7,27.67,27.69,145183.0
2025-01-17 12:40:00,27.69,27.69,27.65,27.66,136988.0,27.69,27.69,27.65,27.66,136988.0
2025-01-17 12:45:00,27.67,27.67,27.63,27.64,120018.0,27.67,27.67,27.63,27.64,120018.0
2025-01-17 12:50:00,27.65,27.65,27.63,27.64,41102.0,27.65,27.65,27.63,27.64,41102.0
2025-01-17 12:55:00,27.65,27.66,27.63,27.64,80206.0,27.65,27.66,27.63,27.64,80206.0
2025-01-17 13:00:00,27.64,27.64,27.61,27.63,153739.0,27.64,27.64,27.61,27.63,153739.0
2025-01-17 13:05:00,27.64,27.64,27.59,27.61,174748.0,27.64,27.64,27.59,27.61,174748.0
2025-01-17 13:10:00,27.62,27.66,27.61,27.64,373325.0,27.62,27.66,27.61,27.64,373325.0
2025-01-17 13:15:00,27.64,27.65,27.63,27.64,53898.0,27.64,27.65,27.63,27.64,53898.0
2025-01-17 13:20:00,27.65,27.65,27.62,27.63,146930.0,27.65,27.65,27.62,27.63,146930.0
2025-01-17 13:25:00,27.64,27.65,27.62,27.64,238909.0,27.64,27.65,27.62,27.64,238909.0
2025-01-17 13:30:00,27.64,27.65,27.62,27.62,173318.0,27.64,27.65,27.62,27.62,173318.0
2025-01-17 13:35:00,27.63,27.64,27.62,27.63,45753.0,27.63,27.64,27.62,27.63,45753.0
2025-01-17 13:40:00,27.63,27.66,27.63,27.66,87898.0,27.63,27.66,27.63,27.66,87898.0
2025-01-17 13:45:00,27.66,27.68,27.65,27.67,99626.0,27.66,27.68,27.65,27.67,99626.0
2025-01-17 13:50:00,27.67,27.68,27.65,27.65,116945.0,27.67,27.68,27.65,27.65,116945.0
2025-01-17 13:55:00,27.65,27.66,27.61,27.61,504489.0,27.65,27.66,27.61,27.61,504489.0
2025-01-17 14:00:00,27.61,27.63,27.6,27.61,251713.0,27.61,27.63,27.6,27.61,251713.0
2025-01-17 14:05:00,27.61,27.63,27.6,27.63,41605.0,27.61,27.63,27.6,27.63,41605.0
2025-01-17 14:10:00,27.62,27.64,27.62,27.63,58089.0,27.62,27.64,27.62,27.63,58089.0
2025-01-17 14:15:00,27.63,27.65,27.62,27.62,88698.0,27.63,27.65,27.62,27.62,88698.0
2025-01-17 14:20:00,27.63,27.63,27.61,27.63,64756.0,27.63,27.63,27.61,27.63,64756.0
2025-01-17 14:25:00,27.63,27.63,27.59,27.6,58203.0,27.63,27.63,27.59,27.6,58203.0
2025-01-17 14:30:00,27.59,27.6,27.57,27.59,32601.0,27.59,27.6,27.57,27.59,32601.0
2025-01-17 14:35:00,27.59,27.6,27.58,27.6,41343.0,27.59,27.6,27.58,27.6,41343.0
2025-01-17 14:40:00,27.59,27.61,27.59,27.6,36960.0,27.59,27.61,27.59,27.6,36960.0
2025-01-17 14:45:00,27.61,27.62,27.59,27.59,63942.0,27.61,27.62,27.59,27.59,63942.0
2025-01-17 14:50:00,27.59,27.6,27.51,27.51,515299.0,27.59,27.6,27.51,27.51,515299.0
2025-01-17 14:55:00,27.52,27.52,27.48,27.49,421503.0,27.52,27.52,27.48,27.49,421503.0
2025-01-17 15:00:00,27.49,27.5,27.44,27.46,255114.0,27.49,27.5,27.44,27.46,255114.0
2025-01-17 15:05:00,27.45,27.47,27.44,27.45,718268.0,27.45,27.47,27.44,27.45,718268.0
2025-01-17 15:10:00,27.45,27.52,27.44,27.5,922513.0,27.45,27.52,27.44,27.5,922513.0
2025-01-17 15:15:00,27.51,27.51,27.49,27.5,207691.0,27.51,27.51,27.49,27.5,207691.0
2025-01-17 15:20:00,27.5,27.52,27.49,27.52,209569.0,27.5,27.52,27.49,27.52,209569.0
2025-01-17 15:25:00,27.52,27.54,27.51,27.53,98204.0,27.52,27.54,27.51,27.53,98204.0
2025-01-17 15:30:00,27.54,27.57,27.53,27.55,198185.0,27.54,27.57,27.53,27.55,198185.0
2025-01-17 15:35:00,27.56,27.6,27.55,27.59,466981.0,27.56,27.6,27.55,27.59,466981.0
2025-01-17 15:40:00,27.59,27.6,27.58,27.6,173386.0,27.59,27.6,27.58,27.6,173386.0
2025-01-17 15:45:00,27.6,27.6,27.59,27.59,165079.0,27.6,27.6,27.59,27.59,165079.0
2025-01-17 15:50:00,27.59,27.6,27.58,27.6,424171.0,27.59,27.6,27.58,27.6,424171.0
2025-01-17 15:55:00,27.59,27.62,27.59,27.62,1012420.0,27.59,27.62,27.59,27.62,1012420.0
2025-01-21 09:30:00,27.94,27.97,27.88,27.89,462421.0,27.94,27.97,27.88,27.89,462421.0
2025-01-21 09:35:00,27.9,27.94,27.89,27.92,227860.0,27.9,27.94,27.89,27.92,227860.0
2025-01-21 09:40:00,27.92,27.96,27.89,27.96,213124.0,27.92,27.96,27.89,27.96,213124.0
2025-01-21 09:45:00,27.96,27.99,27.94,27.95,162772.0,27.96,27.99,27.94,27.95,162772.0
2025-01-21 09:50:00,27.95,27.98,27.92,27.93,528678.0,27.95,27.98,27.92,27.93,528678.0
2025-01-21 09:55:00,27.94,27.98,27.93,27.95,302536.0,27.94,27.98,27.93,27.95,302536.0
2025-01-21 10:00:00,27.94,27.98,27.89,27.91,186323.0,27.94,27.98,27.89,27.91,186323.0
2025-01-21 10:05:00,27.91,27.94,27.9,27.92,207280.0,27.91,27.94,27.9,27.92,207280.0
2025-01-21 10:10:00,27.92,27.95,27.91,27.92,293329.0,27.92,27.95,27.91,27.92,293329.0
2025-01-21 10:15:00,27.93,27.93,27.89,27.93,326586.0,27.93,27.93,27.89,27.93,326586.0
2025-01-21 10:20:00,27.93,27.94,27.9,27.9,269536.0,27.93,27.94,27.9,27.9,269536.0
2025-01-21 10:25:00,27.91,27.93,27.9,27.91,190610.0,27.91,27.93,27.9,27.91,190610.0
2025-01-21 10:30:00,27.91,27.91,27.87,27.89,168272.0,27.91,27.91,27.87,27.89,168272.0
2025-01-21 10:35:00,27.89,27.91,27.87,27.89,121254.0,27.89,27.91,27.87,27.89,121254.0
2025-01-21 10:40:00,27.89,27.92,27.88,27.89,201092.0,27.89,27.92,27.88,27.89,201092.0
2025-01-21 10:45:00,27.89,27.9,27.85,27.88,214553.0,27.89,27.9,27.85,27.88,214553.0
2025-01-21 10:50:00,27.88,27.91,27.87,27.91,160396.0,27.88,27.91,27.87,27.91,160396.0
2025-01-21 10:55:00,27.91,27.93,27.89,27.89,80076.0,27.91,27.93,27.89,27.89,80076.0
2025-01-21 11:00:00,27.89,27.91,27.86,27.91,143566.0,27.89,27.91,27.86,27.91,143566.0
2025-01-21 11:05:00,27.91,27.92,27.9,27.91,67937.0,27.91,27.92,27.9,27.91,67937.0
2025-01-21 11:10:00,27.91,27.93,27.89,27.92,233492.0,27.91,27.93,27.89,27.92,233492.0
2025-01-21 11:15:00,27.92,27.97,27.91,27.96,161967.0,27.92,27.97,27.91,27.96,161967.0
2025-01-21 11:20:00,27.96,27.99,27.95,27.96,267875.0,27.96,27.99,27.95,27.96,267875.0
2025-01-21 11:25:00,27.96,27.96,27.93,27.95,153616.0,27.96,27.96,27.93,27.95,153616.0
2025-01-21 11:30:00,27.94,28.0,27.94,27.98,228007.0,27.94,28.0,27.94,27.98,228007.0
2025-01-21 11:35:00,27.98,27.98,27.94,27.96,148050.0,27.98,27.98,27.94,27.96,148050.0
2025-01-21 11:40:00,27.96,27.97,27.95,27.96,122636.0,27.96,27.97,27.95,27.96,122636.0
2025-01-21 11:45:00,27.96,27.99,27.96,27.99,68493.0,27.96,27.99,27.96,27.99,68493.0
2025-01-21 11:50:00,27.98,28.01,27.98,28.01,79360.0,27.98,28.01,27.98,28.01,79360.0
2025-01-21 11:55:00,28.01,28.05,28.0,28.03,222941.0,28.01,28.05,28.0,28.03,222941.0
2025-01-21 12:00:00,28.03,28.04,28.01,28.03,92762.0,28.03,28.04,28.01,28.03,92762.0
2025-01-21 12:05:00,28.03,28.06,28.02,28.06,160479.0,28.03,28.06,28.02,28.06,160479.0
2025-01-21 12:10:00,28.05,28.06,28.02,28.02,61176.0,28.05,28.06,28.02,28.02,61176.0
2025-01-21 12:15:00,28.02,28.04,28.0,28.01,86870.0,28.02,28.04,28.0,28.01,86870.0
2025-01-21 12:20:00,28.01,28.04,27.99,28.04,269603.0,28.01,28.04,27.99,28.04,269603.0
2025-01-21 12:25:00,28.03,28.05,28.02,28.05,158045.0,28.03,28.05,28.02,28.05,158045.0
2025-01-21 12:30:00,28.04,28.05,28.03,28.05,146894.0,28.04,28.05,28.03,28.05,146894.0
2025-01-21 12:35:00,28.05,28.05,28.01,28.02,253757.0,28.05,28.05,28.01,28.02,253757.0
2025-01-21 12:40:00,28.02,28.03,28.0,28.01,226291.0,28.02,28.03,28.0,28.01,226291.0
2025-01-21 12:45:00,28.01,28.03,28.0,28.02,136194.0,28.01,28.03,28.0,28.02,136194.0
2025-01-21 12:50:00,28.02,28.03,28.01,28.03,276300.0,28.02,28.03,28.01,28.03,276300.0
2025-01-21 12:55:00,28.02,28.03,27.98,27.98,257349.0,28.02,28.03,27.98,27.98,257349.0
2025-01-21 13:00:00,27.98,28.01,27.98,28.01,207096.0,27.98,28.01,27.98,28.01,207096.0
2025-01-21 13:05:00,28.01,28.02,27.99,28.01,220028.0,28.01,28.02,27.99,28.01,220028.0
2025-01-21 13:10:00,28.01,28.02,27.99,28.01,308470.0,28.01,28.02,27.99,28.01,308470.0
2025-01-21 13:15:00,28.01,28.02,28.0,28.01,173827.0,28.01,28.02,28.0,28.01,173827.0
2025-01-21 13:20:00,28.01,28.04,27.98,27.99,301932.0,28.01,28.04,27.98,27.99,301932.0
2025-01-21 13:25:00,27.99,28.0,27.98,28.0,130153.0,27.99,28.0,27.98,28.0,130153.0
2025-01-21 13:30:00,28.0,28.01,27.98,28.0,256251.0,28.0,28.01,27.98,28.0,256251.0
2025-01-21 13:35:00,28.0,28.05,27.99,28.05,177526.0,28.0,28.05,27.99,28.05,177526.0
2025-01-21 13:40:00,28.05,28.07,28.04,28.07,113755.0,28.05,28.07,28.04,28.07,113755.0
2025-01-21 13:45:00,28.07,28.07,28.05,28.06,67315.0,28.07,28.07,28.05,28.06,67315.0
2025-01-21 13:50:00,28.06,28.07,28.04,28.05,78836.0,28.06,28.07,28.04,28.05,78836.0
2025-01-21 13:55:00,28.05,28.07,28.05,28.07,74069.0,28.05,28.07,28.05,28.07,74069.0
2025-01-21 14:00:00,28.07,28.07,28.04,28.05,61241.0,28.07,28.07,28.04,28.05,61241.0
2025-01-21 14:05:00,28.05,28.07,28.04,28.06,110645.0,28.05,28.07,28.04,28.06,110645.0
2025-01-21 14:10:00,28.06,28.06,28.04,28.05,34317.0,28.06,28.06,28.04,28.05,34317.0
2025-01-21 14:15:00,28.05,28.05,28.0,28.01,73451.0,28.05,28.05,28.0,28.01,73451.0
2025-01-21 14:20:00,28.01,28.02,27.99,28.02,178304.0,28.01,28.02,27.99,28.02,178304.0
2025-01-21 14:25:00,28.02,28.03,28.01,28.03,85051.0,28.02,28.03,28.01,28.03,85051.0
2025-01-21 14:30:00,28.02,28.03,28.0,28.01,38100.0,28.02,28.03,28.0,28.01,38100.0
2025-01-21 14:35:00,28.01,28.03,28.01,28.02,62527.0,28.01,28.03,28.01,28.02,62527.0
2025-01-21 14:40:00,28.02,28.03,28.01,28.02,44974.0,28.02,28.03,28.01,28.02,44974.0
2025-01-21 14:45:00,28.02,28.03,28.01,28.02,88458.0,28.02,28.03,28.01,28.02,88458.0
2025-01-21 14:50:00,28.03,28.03,28.02,28.02,34831.0,28.03,28.03,28.02,28.02,34831.0
2025-01-21 14:55:00,28.03,28.03,28.02,28.03,32792.0,28.03,28.03,28.02,28.03,32792.0
2025-01-21 15:00:00,28.03,28.03,28.01,28.02,105801.0,28.03,28.03,28.01,28.02,105801.0
2025-01-21 15:05:00,28.01,28.04,28.01,28.02,82063.0,28.01,28.04,28.01,28.02,82063.0
2025-01-21 15:10:00,28.02,28.03,28.01,28.01,76415.0,28.02,28.03,28.01,28.01,76415.0
2025-01-21 15:15:00,28.01,28.05,28.01,28.05,574842.0,28.01,28.05,28.01,28.05,574842.0
2025-01-21 15:20:00,28.05,28.05,28.03,28.04,67710.0,28.05,28.05,28.03,28.04,67710.0
2025-01-21 15:25:00,28.04,28.04,28.02,28.04,111046.0,28.04,28.04,28.02,28.04,111046.0
2025-01-21 15:30:00,28.04,28.04,28.02,28.04,120901.0,28.04,28.04,28.02,28.04,120901.0
2025-01-21 15:35:00,28.04,28.04,28.03,28.04,79517.0,28.04,28.04,28.03,28.04,79517.0
2025-01-21 15:40:00,28.04,28.04,28.03,28.04,137611.0,28.04,28.04,28.03,28.04,137611.0
2025-01-21 15:45:00,28.04,28.06,28.03,28.06,160259.0,28.04,28.06,28.03,28.06,160259.0
2025-01-21 15:50:00,28.05,28.06,28.03,28.04,370946.0,28.05,28.06,28.03,28.04,370946.0
2025-01-21 15:55:00,28.03,28.03,28.01,28.01,770853.0,28.03,28.03,28.01,28.01,770853.0
2025-01-22 09:30:00,27.96,28.0,27.85,27.89,430657.0,27.96,28.0,27.85,27.89,430657.0
2025-01-22 09:35:00,27.89,27.9,27.82,27.85,214097.0,27.89,27.9,27.82,27.85,214097.0
2025-01-22 09:40:00,27.85,27.96,27.85,27.94,300279.0,27.85,27.96,27.85,27.94,300279.0
2025-01-22 09:45:00,27.93,28.03,27.92,28.01,549610.0,27.93,28.03,27.92,28.01,549610.0
2025-01-22 09:50:00,28.02,28.04,27.95,27.96,424134.0,28.02,28.04,27.95,27.96,424134.0
2025-01-22 09:55:00,27.96,27.96,27.9,27.91,176068.0,27.96,27.96,27.9,27.91,176068.0
2025-01-22 10:00:00,27.9,27.91,27.85,27.89,397389.0,27.9,27.91,27.85,27.89,397389.0
2025-01-22 10:05:00,27.9,27.96,27.88,27.89,208507.0,27.9,27.96,27.88,27.89,208507.0
2025-01-22 10:10:00,27.89,27.95,27.87,27.87,390278.0,27.89,27.95,27.87,27.87,390278.0
2025-01-22 10:15:00,27.86,27.9,27.85,27.89,354586.0,27.86,27.9,27.85,27.89,354586.0
2025-01-22 10:20:00,27.89,27.92,27.88,27.91,192783.0,27.89,27.92,27.88,27.91,192783.0
2025-01-22 10:25:00,27.92,27.94,27.9,27.93,101938.0,27.92,27.94,27.9,27.93,101938.0
2025-01-22 10:30:00,27.93,27.95,27.9,27.95,84526.0,27.93,27.95,27.9,27.95,84526.0
2025-01-22 10:35:00,27.95,27.95,27.93,27.95,96905.0,27.95,27.95,27.93,27.95,96905.0
2025-01-22 10:40:00,27.94,27.95,27.92,27.94,127399.0,27.94,27.95,27.92,27.94,127399.0
2025-01-22 10:45:00,27.94,27.97,27.93,27.97,236404.0,27.94,27.97,27.93,27.97,236404.0
2025-01-22 10:50:00,27.96,27.98,27.95,27.98,84292.0,27.96,27.98,27.95,27.98,84292.0
2025-01-22 10:55:00,27.97,27.98,27.94,27.95,60283.0,27.97,27.98,27.94,27.95,60283.0
2025-01-22 11:00:00,27.95,27.95,27.91,27.91,284984.0,27.95,27.95,27.91,27.91,284984.0
2025-01-22 11:05:00,27.91,27.94,27.91,27.94,91959.0,27.91,27.94,27.91,27.94,91959.0
2025-01-22 11:10:00,27.94,27.94,27.9,27.92,120129.0,27.94,27.94,27.9,27.92,120129.0
2025-01-22 11:15:00,27.92,27.94,27.9,27.94,190671.0,27.92,27.94,27.9,27.94,190671.0
2025-01-22 11:20:00,27.94,27.97,27.94,27.96,69724.0,27.94,27.97,27.94,27.96,69724.0
2025-01-22 11:25:00,27.96,27.97,27.94,27.96,54166.0,27.96,27.97,27.94,27.96,54166.0
2025-01-22 11:30:00,27.96,28.01,27.95,28.0,444373.0,27.96,28.01,27.95,28.0,444373.0
2025-01-22 11:35:00,28.0,28.02,27.97,28.01,206887.0,28.0,28.02,27.97,28.01,206887.0
2025-01-22 11:40:00,28.0,28.01,27.98,28.0,45085.0,28.0,28.01,27.98,28.0,45085.0
2025-01-22 11:45:00,28.0,28.0,27.98,27.98,85882.0,28.0,28.0,27.98,27.98,85882.0
2025-01-22 11:50:00,27.98,27.99,27.97,27.99,178461.0,27.98,27.99,27.97,27.99,178461.0
2025-01-22 11:55:00,27.98,28.02,27.98,28.0,320675.0,27.98,28.02,27.98,28.0,320675.0
2025-01-22 12:00:00,28.01,28.02,27.98,27.99,74703.0,28.01,28.02,27.98,27.99,74703.0
2025-01-22 12:05:00,27.99,28.0,27.98,27.99,29239.0,27.99,28.0,27.98,27.99,29239.0
2025-01-22 12:10:00,27.99,28.01,27.98,28.01,58157.0,27.99,28.01,27.98,28.01,58157.0
2025-01-22 12:15:00,28.0,28.01,27.99,28.01,24948.0,28.0,28.01,27.99,28.01,24948.0
2025-01-22 12:20:00,28.01,28.02,28.0,28.02,183216.0,28.01,28.02,28.0,28.02,183216.0
2025-01-22 12:25:00,28.02,28.03,28.0,28.02,90384.0,28.02,28.03,28.0,28.02,90384.0
2025-01-22 12:30:00,28.02,28.03,28.01,28.03,76278.0,28.02,28.03,28.01,28.03,76278.0
2025-01-22 12:35:00,28.03,28.05,28.02,28.05,128184.0,28.03,28.05,28.02,28.05,128184.0
2025-01-22 12:40:00,28.05,28.09,28.05,28.09,486954.0,28.05,28.09,28.05,28.09,486954.0
2025-01-22 12:45:00,28.09,28.09,28.06,28.07,478056.0,28.09,28.09,28.06,28.07,478056.0
2025-01-22 12:50:00,28.06,28.08,28.06,28.08,156144.0,28.06,28.08,28.06,28.08,156144.0
2025-01-22 12:55:00,28.08,28.08,28.07,28.08,368221.0,28.08,28.08,28.07,28.08,368221.0
2025-01-22 13:00:00,28.08,28.08,28.05,28.06,402704.0,28.08,28.08,28.05,28.06,402704.0
2025-01-22 13:05:00,28.05,28.07,28.05,28.05,90513.0,28.05,28.07,28.05,28.05,90513.0
2025-01-22 13:10:00,28.05,28.1,28.05,28.09,379019.0,28.05,28.1,28.05,28.09,379019.0
2025-01-22 13:15:00,28.09,28.1,28.08,28.1,254422.0,28.09,28.1,28.08,28.1,254422.0
2025-01-22 13:20:00,28.1,28.13,28.09,28.13,250309.0,28.1,28.13,28.09,28.13,250309.0
2025-01-22 13:25:00,28.12,28.14,28.12,28.14,326966.0,28.12,28.14,28.12,28.14,326966.0
2025-01-22 13:30:00,28.14,28.14,28.12,28.14,274346.0,28.14,28.14,28.12,28.14,274346.0
2025-01-22 13:35:00,28.13,28.15,28.13,28.14,278552.0,28.13,28.15,28.13,28.14,278552.0
2025-01-22 13:40:00,28.14,28.15,28.13,28.14,67754.0,28.14,28.15,28.13,28.14,67754.0
2025-01-22 13:45:00,28.14,28.15,28.11,28.12,568918.0,28.14,28.15,28.11,28.12,568918.0
2025-01-22 13:50:00,28.12,28.13,28.11,28.13,92168.0,28.12,28.13,28.11,28.13,92168.0
2025-01-22 13:55:00,28.13,28.13,28.12,28.13,22960.0,28.13,28.13,28.12,28.13,22960.0
2025-01-22 14:00:00,28.13,28.16,28.09,28.13,2040681.0,28.13,28.16,28.09,28.13,2040681.0
2025-01-22 14:05:00,28.13,28.14,28.12,28.14,220271.0,28.13,28.14,28.12,28.14,220271.0
2025-01-22 14:10:00,28.13,28.14,28.12,28.13,57950.0,28.13,28.14,28.12,28.13,57950.0
2025-01-22 14:15:00,28.13,28.13,28.11,28.13,324736.0,28.13,28.13,28.11,28.13,324736.0
2025-01-22 14:20:00,28.13,28.15,28.12,28.14,114744.0,28.13,28.15,28.12,28.14,114744.0
2025-01-22 14:25:00,28.14,28.15,28.1,28.11,396221.0,28.14,28.15,28.1,28.11,396221.0
2025-01-22 14:30:00,28.1,28.11,28.08,28.09,429210.0,28.1,28.11,28.08,28.09,429210.0
2025-01-22 14:35:00,28.09,28.13,28.08,28.13,137398.0,28.09,28.13,28.08,28.13,137398.0
2025-01-22 14:40:00,28.13,28.13,28.11,28.12,47960.0,28.13,28.13,28.11,28.12,47960.0
2025-01-22 14:45:00,28.12,28.12,28.1,28.11,81495.0,28.12,28.12,28.1,28.11,81495.0
2025-01-22 14:50:00,28.11,28.11,28.09,28.1,131832.0,28.11,28.11,28.09,28.1,131832.0
2025-01-22 14:55:00,28.1,28.11,28.09,28.11,138076.0,28.1,28.11,28.09,28.11,138076.0
2025-01-22 15:00:00,28.11,28.11,28.09,28.11,161963.0,28.11,28.11,28.09,28.11,161963.0
2025-01-22 15:05:00,28.11,28.11,28.1,28.11,60574.0,28.11,28.11,28.1,28.11,60574.0
2025-01-22 15:10:00,28.11,28.13,28.11,28.13,87967.0,28.11,28.13,28.11,28.13,87967.0
2025-01-22 15:15:00,28.12,28.13,28.11,28.13,114370.0,28.12,28.13,28.11,28.13,114370.0
2025-01-22 15:20:00,28.13,28.13,28.12,28.13,66033.0,28.13,28.13,28.12,28.13,66033.0
2025-01-22 15:25:00,28.12,28.13,28.12,28.13,59869.0,28.12,28.13,28.12,28.13,59869.0
2025-01-22 15:30:00,28.13,28.13,28.11,28.13,262284.0,28.13,28.13,28.11,28.13,262284.0
2025-01-22 15:35:00,28.13,28.13,28.11,28.12,93367.0,28.13,28.13,28.11,28.12,93367.0
2025-01-22 15:40:00,28.12,28.13,28.11,28.12,452076.0,28.12,28.13,28.11,28.12,452076.0
2025-01-22 15:45:00,28.12,28.12,28.1,28.11,217743.0,28.12,28.12,28.1,28.11,217743.0
2025-01-22 15:50:00,28.11,28.11,28.08,28.09,269252.0,28.11,28.11,28.08,28.09,269252.0
2025-01-22 15:55:00,28.09,28.09,28.04,28.05,793880.0,28.09,28.09,28.04,28.05,793880.0
2025-01-23 09:30:00,27.52,27.59,27.46,27.54,448614.0,27.52,27.59,27.46,27.54,448614.0
2025-01-23 09:35:00,27.54,27.55,27.46,27.48,247665.0,27.54,27.55,27.46,27.48,247665.0
2025-01-23 09:40:00,27.48,27.53,27.45,27.47,303081.0,27.48,27.53,27.45,27.47,303081.0
2025-01-23 09:45:00,27.47,27.53,27.46,27.51,185999.0,27.47,27.53,27.46,27.51,185999.0
2025-01-23 09:50:00,27.51,27.55,27.51,27.52,216330.0,27.51,27.55,27.51,27.52,216330.0
2025-01-23 09:55:00,27.52,27.56,27.51,27.53,167683.0,27.52,27.56,27.51,27.53,167683.0
2025-01-23 10:00:00,27.53,27.53,27.47,27.49,174277.0,27.53,27.53,27.47,27.49,174277.0
2025-01-23 10:05:00,27.49,27.5,27.45,27.48,161797.0,27.49,27.5,27.45,27.48,161797.0
2025-01-23 10:10:00,27.48,27.49,27.46,27.49,377851.0,27.48,27.49,27.46,27.49,377851.0
2025-01-23 10:15:00,27.49,27.5,27.48,27.49,169054.0,27.49,27.5,27.48,27.49,169054.0
2025-01-23 10:20:00,27.49,27.49,27.44,27.49,241787.0,27.49,27.49,27.44,27.49,241787.0
2025-01-23 10:25:00,27.48,27.49,27.45,27.46,223105.0,27.48,27.49,27.45,27.46,223105.0
2025-01-23 10:30:00,27.46,27.49,27.45,27.48,240948.0,27.46,27.49,27.45,27.48,240948.0
2025-01-23 10:35:00,27.48,27.52,27.46,27.52,305140.0,27.48,27.52,27.46,27.52,305140.0
2025-01-23 10:40:00,27.52,27.56,27.51,27.56,407115.0,27.52,27.56,27.51,27.56,407115.0
2025-01-23 10:45:00,27.55,27.56,27.51,27.51,211598.0,27.55,27.56,27.51,27.51,211598.0
2025-01-23 10:50:00,27.52,27.52,27.46,27.47,310327.0,27.52,27.52,27.46,27.47,310327.0
2025-01-23 10:55:00,27.47,27.48,27.44,27.45,330705.0,27.47,27.48,27.44,27.45,330705.0
2025-01-23 11:00:00,27.45,27.49,27.41,27.49,361704.0,27.45,27.49,27.41,27.49,361704.0
2025-01-23 11:05:00,27.49,27.52,27.47,27.52,269502.0,27.49,27.52,27.47,27.52,269502.0
2025-01-23 11:10:00,27.52,27.53,27.43,27.48,591874.0,27.52,27.53,27.43,27.48,591874.0
2025-01-23 11:15:00,27.48,27.56,27.47,27.55,275385.0,27.48,27.56,27.47,27.55,275385.0
2025-01-23 11:20:00,27.56,27.6,27.55,27.59,192737.0,27.56,27.6,27.55,27.59,192737.0
2025-01-23 11:25:00,27.59,27.59,27.54,27.59,338697.0,27.59,27.59,27.54,27.59,338697.0
2025-01-23 11:30:00,27.59,27.64,27.59,27.61,152283.0,27.59,27.64,27.59,27.61,152283.0
2025-01-23 11:35:00,27.61,27.64,27.6,27.64,102560.0,27.61,27.64,27.6,27.64,102560.0
2025-01-23 11:40:00,27.64,27.69,27.62,27.68,357318.0,27.64,27.69,27.62,27.68,357318.0
2025-01-23 11:45:00,27.68,27.74,27.67,27.7,403260.0,27.68,27.74,27.67,27.7,403260.0
2025-01-23 11:50:00,27.7,27.72,27.61,27.62,324125.0,27.7,27.72,27.61,27.62,324125.0
2025-01-23 11:55:00,27.62,27.63,27.59,27.61,150655.0,27.62,27.63,27.59,27.61,150655.0
2025-01-23 12:00:00,27.6,27.61,27.58,27.6,136049.0,27.6,27.61,27.58,27.6,136049.0
2025-01-23 12:05:00,27.6,27.66,27.59,27.63,150263.0,27.6,27.66,27.59,27.63,150263.0
2025-01-23 12:10:00,27.64,27.69,27.63,27.69,221866.0,27.64,27.69,27.63,27.69,221866.0
2025-01-23 12:15:00,27.69,27.69,27.66,27.66,81996.0,27.69,27.69,27.66,27.66,81996.0
2025-01-23 12:20:00,27.66,27.68,27.65,27.67,115294.0,27.66,27.68,27.65,27.67,115294.0
2025-01-23 12:25:00,27.67,27.68,27.66,27.68,117181.0,27.67,27.68,27.66,27.68,117181.0
2025-01-23 12:30:00,27.68,27.74,27.68,27.73,200882.0,27.68,27.74,27.68,27.73,200882.0
2025-01-23 12:35:00,27.73,27.73,27.71,27.71,81860.0,27.73,27.73,27.71,27.71,81860.0
2025-01-23 12:40:00,27.71,27.78,27.71,27.78,122071.0,27.71,27.78,27.71,27.78,122071.0
2025-01-23 12:45:00,27.78,27.78,27.74,27.75,120567.0,27.78,27.78,27.74,27.75,120567.0
2025-01-23 12:50:00,27.75,27.77,27.74,27.76,50050.0,27.75,27.77,27.74,27.76,50050.0
2025-01-23 12:55:00,27.76,27.77,27.74,27.75,116429.0,27.76,27.77,27.74,27.75,116429.0
2025-01-23 13:00:00,27.75,27.75,27.72,27.73,87388.0,27.75,27.75,27.72,27.73,87388.0
2025-01-23 13:05:00,27.73,27.74,27.71,27.72,147828.0,27.73,27.74,27.71,27.72,147828.0
2025-01-23 13:10:00,27.73,27.75,27.72,27.75,110390.0,27.73,27.75,27.72,27.75,110390.0
2025-01-23 13:15:00,27.75,27.75,27.71,27.74,235181.0,27.75,27.75,27.71,27.74,235181.0
2025-01-23 13:20:00,27.74,27.77,27.73,27.75,465133.0,27.74,27.77,27.73,27.75,465133.0
2025-01-23 13:25:00,27.75,27.76,27.73,27.75,356341.0,27.75,27.76,27.73,27.75,356341.0
2025-01-23 13:30:00,27.75,27.75,27.73,27.75,113763.0,27.75,27.75,27.73,27.75,113763.0
2025-01-23 13:35:00,27.74,27.75,27.72,27.73,59603.0,27.74,27.75,27.72,27.73,59603.0
2025-01-23 13:40:00,27.73,27.75,27.71,27.75,176858.0,27.73,27.75,27.71,27.75,176858.0
2025-01-23 13:45:00,27.74,27.75,27.74,27.75,40583.0,27.74,27.75,27.74,27.75,40583.0
2025-01-23 13:50:00,27.75,27.75,27.74,27.75,68859.0,27.75,27.75,27.74,27.75,68859.0
2025-01-23 13:55:00,27.75,27.75,27.73,27.73,55997.0,27.75,27.75,27.73,27.73,55997.0
2025-01-23 14:00:00,27.74,27.74,27.72,27.73,47967.0,27.74,27.74,27.72,27.73,47967.0
2025-01-23 14:05:00,27.73,27.74,27.72,27.74,67411.0,27.73,27.74,27.72,27.74,67411.0
2025-01-23 14:10:00,27.74,27.74,27.71,27.71,60767.0,27.74,27.74,27.71,27.71,60767.0
2025-01-23 14:15:00,27.71,27.72,27.69,27.7,123113.0,27.71,27.72,27.69,27.7,123113.0
2025-01-23 14:20:00,27.69,27.72,27.69,27.72,56313.0,27.69,27.72,27.69,27.72,56313.0
2025-01-23 14:25:00,27.72,27.73,27.71,27.71,109963.0,27.72,27.73,27.71,27.71,109963.0
2025-01-23 14:30:00,27.72,27.74,27.71,27.74,52575.0,27.72,27.74,27.71,27.74,52575.0
2025-01-23 14:35:00,27.74,27.74,27.71,27.72,71704.0,27.74,27.74,27.71,27.72,71704.0
2025-01-23 14:40:00,27.72,27.73,27.7,27.71,108349.0,27.72,27.73,27.7,27.71,108349.0
2025-01-23 14:45:00,27.71,27.71,27.7,27.71,39738.0,27.71,27.71,27.7,27.71,39738.0
2025-01-23 14:50:00,27.71,27.73,27.7,27.73,94170.0,27.71,27.73,27.7,27.73,94170.0
2025-01-23 14:55:00,27.73,27.73,27.7,27.71,95072.0,27.73,27.73,27.7,27.71,95072.0
2025-01-23 15:00:00,27.71,27.71,27.67,27.7,217887.0,27.71,27.71,27.67,27.7,217887.0
2025-01-23 15:05:00,27.7,27.73,27.69,27.73,87416.0,27.7,27.73,27.69,27.73,87416.0
2025-01-23 15:10:00,27.73,27.75,27.72,27.73,125675.0,27.73,27.75,27.72,27.73,125675.0
2025-01-23 15:15:00,27.74,27.75,27.73,27.75,66549.0,27.74,27.75,27.73,27.75,66549.0
2025-01-23 15:20:00,27.75,27.75,27.73,27.75,189797.0,27.75,27.75,27.73,27.75,189797.0
2025-01-23 15:25:00,27.75,27.75,27.72,27.74,176487.0,27.75,27.75,27.72,27.74,176487.0
2025-01-23 15:30:00,27.74,27.74,27.7,27.71,113676.0,27.74,27.74,27.7,27.71,113676.0
2025-01-23 15:35:00,27.71,27.71,27.7,27.71,30761.0,27.71,27.71,27.7,27.71,30761.0
2025-01-23 15:40:00,27.71,27.71,27.69,27.69,147402.0,27.71,27.71,27.69,27.69,147402.0
2025-01-23 15:45:00,27.7,27.74,27.69,27.74,302688.0,27.7,27.74,27.69,27.74,302688.0
2025-01-23 15:50:00,27.74,27.75,27.73,27.75,326943.0,27.74,27.75,27.73,27.75,326943.0
2025-01-23 15:55:00,27.75,27.78,27.73,27.76,1250387.0,27.75,27.78,27.73,27.76,1250387.0
2025-01-24 09:30:00,27.94,27.99,27.88,27.96,423826.0,27.94,27.99,27.88,27.96,423826.0
2025-01-24 09:35:00,27.96,28.01,27.93,28.0,267158.0,27.96,28.01,27.93,28.0,267158.0
2025-01-24 09:40:00,28.0,28.01,27.97,27.98,219671.0,28.0,28.01,27.97,27.98,219671.0
2025-01-24 09:45:00,27.99,28.05,27.91,27.93,454692.0,27.99,28.05,27.91,27.93,454692.0
2025-01-24 09:50:00,27.93,27.96,27.84,27.85,265457.0,27.93,27.96,27.84,27.85,265457.0
2025-01-24 09:55:00,27.85,27.88,27.83,27.86,487751.0,27.85,27.88,27.83,27.86,487751.0
2025-01-24 10:00:00,27.86,27.88,27.8,27.84,327707.0,27.86,27.88,27.8,27.84,327707.0
2025-01-24 10:05:00,27.85,27.95,27.84,27.94,478742.0,27.85,27.95,27.84,27.94,478742.0
2025-01-24 10:10:00,27.95,28.0,27.93,28.0,210175.0,27.95,28.0,27.93,28.0,210175.0
2025-01-24 10:15:00,28.01,28.01,27.96,28.0,196784.0,28.01,28.01,27.96,28.0,196784.0
2025-01-24 10:20:00,27.99,28.01,27.98,28.01,98924.0,27.99,28.01,27.98,28.01,98924.0
2025-01-24 10:25:00,28.0,28.03,27.99,28.01,73226.0,28.0,28.03,27.99,28.01,73226.0
2025-01-24 10:30:00,28.02,28.03,27.96,27.96,229382.0,28.02,28.03,27.96,27.96,229382.0
2025-01-24 10:35:00,27.96,27.98,27.9,27.93,151632.0,27.96,27.98,27.9,27.93,151632.0
2025-01-24 10:40:00,27.94,27.96,27.91,27.92,105508.0,27.94,27.96,27.91,27.92,105508.0
2025-01-24 10:45:00,27.92,27.94,27.89,27.93,98057.0,27.92,27.94,27.89,27.93,98057.0
2025-01-24 10:50:00,27.94,27.94,27.9,27.91,59946.0,27.94,27.94,27.9,27.91,59946.0
2025-01-24 10:55:00,27.9,27.9,27.85,27.89,387738.0,27.9,27.9,27.85,27.89,387738.0
2025-01-24 11:00:00,27.89,27.92,27.88,27.92,140017.0,27.89,27.92,27.88,27.92,140017.0
2025-01-24 11:05:00,27.92,27.94,27.91,27.92,92518.0,27.92,27.94,27.91,27.92,92518.0
2025-01-24 11:10:00,27.93,27.96,27.89,27.91,103695.0,27.93,27.96,27.89,27.91,103695.0
2025-01-24 11:15:00,27.91,27.92,27.88,27.92,129896.0,27.91,27.92,27.88,27.92,129896.0
2025-01-24 11:20:00,27.92,27.96,27.92,27.95,109269.0,27.92,27.96,27.92,27.95,109269.0
2025-01-24 11:25:00,27.96,27.99,27.94,27.99,95166.0,27.96,27.99,27.94,27.99,95166.0
2025-01-24 11:30:00,27.99,28.07,27.98,28.05,339175.0,27.99,28.07,27.98,28.05,339175.0
2025-01-24 11:35:00,28.06,28.08,28.01,28.02,187413.0,28.06,28.08,28.01,28.02,187413.0
2025-01-24 11:40:00,28.01,28.03,28.0,28.01,106228.0,28.01,28.03,28.0,28.01,106228.0
2025-01-24 11:45:00,28.01,28.02,27.97,28.01,228211.0,28.01,28.02,27.97,28.01,228211.0
2025-01-24 11:50:00,28.01,28.02,27.95,27.96,171512.0,28.01,28.02,27.95,27.96,171512.0
2025-01-24 11:55:00,27.96,27.96,27.92,27.95,63490.0,27.96,27.96,27.92,27.95,63490.0
2025-01-24 12:00:00,27.95,27.95,27.91,27.93,129147.0,27.95,27.95,27.91,27.93,129147.0
2025-01-24 12:05:00,27.93,27.96,27.92,27.96,76479.0,27.93,27.96,27.92,27.96,76479.0
2025-01-24 12:10:00,27.95,27.95,27.93,27.95,26101.0,27.95,27.95,27.93,27.95,26101.0
2025-01-24 12:15:00,27.94,27.97,27.93,27.97,51968.0,27.94,27.97,27.93,27.97,51968.0
2025-01-24 12:20:00,27.97,28.0,27.97,27.99,91031.0,27.97,28.0,27.97,27.99,91031.0
2025-01-24 12:25:00,27.99,28.0,27.97,27.99,58901.0,27.99,28.0,27.97,27.99,58901.0
2025-01-24 12:30:00,27.99,27.99,27.97,27.99,24296.0,27.99,27.99,27.97,27.99,24296.0
2025-01-24 12:35:00,27.99,27.99,27.97,27.99,19237.0,27.99,27.99,27.97,27.99,19237.0
2025-01-24 12:40:00,27.99,27.99,27.98,27.99,18066.0,27.99,27.99,27.98,27.99,18066.0
2025-01-24 12:45:00,27.98,27.99,27.94,27.96,48318.0,27.98,27.99,27.94,27.96,48318.0
2025-01-24 12:50:00,27.96,27.97,27.95,27.96,11641.0,27.96,27.97,27.95,27.96,11641.0
2025-01-24 12:55:00,27.95,27.96,27.93,27.95,34687.0,27.95,27.96,27.93,27.95,34687.0
2025-01-24 13:00:00,27.94,27.95,27.92,27.94,99504.0,27.94,27.95,27.92,27.94,99504.0
2025-01-24 13:05:00,27.95,27.97,27.95,27.95,23262.0,27.95,27.97,27.95,27.95,23262.0
2025-01-24 13:10:00,27.95,27.97,27.95,27.96,15423.0,27.95,27.97,27.95,27.96,15423.0
2025-01-24 13:15:00,27.97,27.97,27.95,27.96,18241.0,27.97,27.97,27.95,27.96,18241.0
2025-01-24 13:20:00,27.96,27.97,27.95,27.95,26465.0,27.96,27.97,27.95,27.95,26465.0
2025-01-24 13:25:00,27.95,27.96,27.92,27.92,94633.0,27.95,27.96,27.92,27.92,94633.0
2025-01-24 13:30:00,27.92,27.96,27.92,27.94,60646.0,27.92,27.96,27.92,27.94,60646.0
2025-01-24 13:35:00,27.94,27.95,27.93,27.95,32111.0,27.94,27.95,27.93,27.95,32111.0
2025-01-24 13:40:00,27.95,27.95,27.92,27.94,45417.0,27.95,27.95,27.92,27.94,45417.0
2025-01-24 13:45:00,27.93,27.95,27.92,27.95,101810.0,27.93,27.95,27.92,27.95,101810.0
2025-01-24 13:50:00,27.95,27.96,27.92,27.92,22979.0,27.95,27.96,27.92,27.92,22979.0
2025-01-24 13:55:00,27.93,27.95,27.93,27.94,60816.0,27.93,27.95,27.93,27.94,60816.0
2025-01-24 14:00:00,27.95,27.96,27.91,27.94,101001.0,27.95,27.96,27.91,27.94,101001.0
2025-01-24 14:05:00,27.93,27.93,27.92,27.92,38656.0,27.93,27.93,27.92,27.92,38656.0
2025-01-24 14:10:00,27.93,27.94,27.92,27.93,60570.0,27.93,27.94,27.92,27.93,60570.0
2025-01-24 14:15:00,27.93,27.93,27.91,27.91,12027.0,27.93,27.93,27.91,27.91,12027.0
2025-01-24 14:20:00,27.91,27.93,27.91,27.93,48329.0,27.91,27.93,27.91,27.93,48329.0
2025-01-24 14:25:00,27.92,27.93,27.9,27.91,38215.0,27.92,27.93,27.9,27.91,38215.0
2025-01-24 14:30:00,27.91,27.93,27.9,27.92,21150.0,27.91,27.93,27.9,27.92,21150.0
2025-01-24 14:35:00,27.92,27.93,27.91,27.93,43743.0,27.92,27.93,27.91,27.93,43743.0
2025-01-24 14:40:00,27.93,27.93,27.91,27.92,34826.0,27.93,27.93,27.91,27.92,34826.0
2025-01-24 14:45:00,27.92,27.94,27.91,27.94,33535.0,27.92,27.94,27.91,27.94,33535.0
2025-01-24 14:50:00,27.94,27.97,27.93,27.96,72085.0,27.94,27.97,27.93,27.96,72085.0
2025-01-24 14:55:00,27.96,27.97,27.94,27.95,321860.0,27.96,27.97,27.94,27.95,321860.0
2025-01-24 15:00:00,27.96,27.96,27.94,27.96,91733.0,27.96,27.96,27.94,27.96,91733.0
2025-01-24 15:05:00,27.96,27.96,27.91,27.92,188486.0,27.96,27.96,27.91,27.92,188486.0
2025-01-24 15:10:00,27.92,27.94,27.92,27.94,36354.0,27.92,27.94,27.92,27.94,36354.0
2025-01-24 15:15:00,27.94,27.94,27.91,27.92,99406.0,27.94,27.94,27.91,27.92,99406.0
2025-01-24 15:20:00,27.92,27.93,27.91,27.93,82155.0,27.92,27.93,27.91,27.93,82155.0
2025-01-24 15:25:00,27.93,27.93,27.9,27.91,229412.0,27.93,27.93,27.9,27.91,229412.0
2025-01-24 15:30:00,27.91,27.93,27.9,27.91,94393.0,27.91,27.93,27.9,27.91,94393.0
2025-01-24 15:35:00,27.92,27.92,27.9,27.92,91606.0,27.92,27.92,27.9,27.92,91606.0
2025-01-24 15:40:00,27.91,27.92,27.91,27.92,38196.0,27.91,27.92,27.91,27.92,38196.0
2025-01-24 15:45:00,27.92,27.92,27.91,27.91,46373.0,27.92,27.92,27.91,27.91,46373.0
2025-01-24 15:50:00,27.92,27.92,27.9,27.9,173387.0,27.92,27.92,27.9,27.9,173387.0
2025-01-24 15:55:00,27.9,27.91,27.88,27.91,643901.0,27.9,27.91,27.88,27.91,643901.0
2025-01-27 09:30:00,27.5,27.54,27.43,27.51,526792.0,27.5,27.54,27.43,27.51,526792.0
2025-01-27 09:35:00,27.52,27.66,27.51,27.61,453730.0,27.52,27.66,27.51,27.61,453730.0
2025-01-27 09:40:00,27.61,27.69,27.59,27.67,226109.0,27.61,27.69,27.59,27.67,226109.0
2025-01-27 09:45:00,27.68,27.74,27.63,27.63,337928.0,27.68,27.74,27.63,27.63,337928.0
2025-01-27 09:50:00,27.64,27.71,27.62,27.67,128783.0,27.64,27.71,27.62,27.67,128783.0
2025-01-27 09:55:00,27.66,27.66,27.63,27.65,83494.0,27.66,27.66,27.63,27.65,83494.0
2025-01-27 10:00:00,27.66,27.67,27.5,27.52,215715.0,27.66,27.67,27.5,27.52,215715.0
2025-01-27 10:05:00,27.52,27.56,27.49,27.55,169117.0,27.52,27.56,27.49,27.55,169117.0
2025-01-27 10:10:00,27.55,27.58,27.53,27.54,204930.0,27.55,27.58,27.53,27.54,204930.0
2025-01-27 10:15:00,27.53,27.58,27.53,27.58,178683.0,27.53,27.58,27.53,27.58,178683.0
2025-01-27 10:20:00,27.58,27.64,27.57,27.62,221854.0,27.58,27.64,27.57,27.62,221854.0
2025-01-27 10:25:00,27.61,27.67,27.61,27.65,207614.0,27.61,27.67,27.61,27.65,207614.0
2025-01-27 10:30:00,27.64,27.65,27.6,27.61,262115.0,27.64,27.65,27.6,27.61,262115.0
2025-01-27 10:35:00,27.6,27.63,27.58,27.61,398468.0,27.6,27.63,27.58,27.61,398468.0
2025-01-27 10:40:00,27.61,27.62,27.59,27.62,230798.0,27.61,27.62,27.59,27.62,230798.0
2025-01-27 10:45:00,27.62,27.68,27.61,27.67,122669.0,27.62,27.68,27.61,27.67,122669.0
2025-01-27 10:50:00,27.68,27.71,27.65,27.67,238399.0,27.68,27.71,27.65,27.67,238399.0
2025-01-27 10:55:00,27.66,27.67,27.6,27.65,364728.0,27.66,27.67,27.6,27.65,364728.0
2025-01-27 11:00:00,27.66,27.66,27.6,27.63,146536.0,27.66,27.66,27.6,27.63,146536.0
2025-01-27 11:05:00,27.63,27.63,27.55,27.56,232920.0,27.63,27.63,27.55,27.56,232920.0
2025-01-27 11:10:00,27.57,27.59,27.54,27.56,402350.0,27.57,27.59,27.54,27.56,402350.0
2025-01-27 11:15:00,27.55,27.59,27.55,27.55,237691.0,27.55,27.59,27.55,27.55,237691.0
2025-01-27 11:20:00,27.54,27.55,27.47,27.48,165819.0,27.54,27.55,27.47,27.48,165819.0
2025-01-27 11:25:00,27.47,27.52,27.47,27.51,116932.0,27.47,27.52,27.47,27.51,116932.0
2025-01-27 11:30:00,27.51,27.53,27.48,27.49,309503.0,27.51,27.53,27.48,27.49,309503.0
2025-01-27 11:35:00,27.49,27.55,27.48,27.5,130001.0,27.49,27.55,27.48,27.5,130001.0
2025-01-27 11:40:00,27.49,27.49,27.45,27.47,72126.0,27.49,27.49,27.45,27.47,72126.0
2025-01-27 11:45:00,27.46,27.47,27.38,27.39,659644.0,27.46,27.47,27.38,27.39,659644.0
2025-01-27 11:50:00,27.39,27.39,27.29,27.3,612170.0,27.39,27.39,27.29,27.3,612170.0
2025-01-27 11:55:00,27.3,27.3,27.2,27.23,906685.0,27.3,27.3,27.2,27.23,906685.0
2025-01-27 12:00:00,27.23,27.25,27.09,27.1,949161.0,27.23,27.25,27.09,27.1,949161.0
2025-01-27 12:05:00,27.1,27.18,27.08,27.14,1417189.0,27.1,27.18,27.08,27.14,1417189.0
2025-01-27 12:10:00,27.14,27.15,27.05,27.08,680096.0,27.14,27.15,27.05,27.08,680096.0
2025-01-27 12:15:00,27.08,27.17,27.08,27.14,493157.0,27.08,27.17,27.08,27.14,493157.0
2025-01-27 12:20:00,27.13,27.24,27.12,27.23,385945.0,27.13,27.24,27.12,27.23,385945.0
2025-01-27 12:25:00,27.22,27.29,27.21,27.27,339049.0,27.22,27.29,27.21,27.27,339049.0
2025-01-27 12:30:00,27.27,27.32,27.26,27.3,234163.0,27.27,27.32,27.26,27.3,234163.0
2025-01-27 12:35:00,27.3,27.34,27.3,27.32,132123.0,27.3,27.34,27.3,27.32,132123.0
2025-01-27 12:40:00,27.31,27.32,27.28,27.32,151532.0,27.31,27.32,27.28,27.32,151532.0
2025-01-27 12:45:00,27.32,27.36,27.32,27.32,74883.0,27.32,27.36,27.32,27.32,74883.0
2025-01-27 12:50:00,27.32,27.34,27.31,27.33,122626.0,27.32,27.34,27.31,27.33,122626.0
2025-01-27 12:55:00,27.33,27.34,27.31,27.31,84007.0,27.33,27.34,27.31,27.31,84007.0
2025-01-27 13:00:00,27.31,27.36,27.3,27.33,116046.0,27.31,27.36,27.3,27.33,116046.0
2025-01-27 13:05:00,27.34,27.35,27.32,27.35,82665.0,27.34,27.35,27.32,27.35,82665.0
2025-01-27 13:10:00,27.34,27.36,27.33,27.35,166993.0,27.34,27.36,27.33,27.35,166993.0
2025-01-27 13:15:00,27.35,27.38,27.33,27.35,80245.0,27.35,27.38,27.33,27.35,80245.0
2025-01-27 13:20:00,27.34,27.38,27.34,27.37,119057.0,27.34,27.38,27.34,27.37,119057.0
2025-01-27 13:25:00,27.37,27.4,27.34,27.39,58934.0,27.37,27.4,27.34,27.39,58934.0
2025-01-27 13:30:00,27.39,27.43,27.39,27.39,72706.0,27.39,27.43,27.39,27.39,72706.0
2025-01-27 13:35:00,27.4,27.43,27.39,27.42,168537.0,27.4,27.43,27.39,27.42,168537.0
2025-01-27 13:40:00,27.42,27.44,27.41,27.43,271903.0,27.42,27.44,27.41,27.43,271903.0
2025-01-27 13:45:00,27.43,27.45,27.4,27.4,195541.0,27.43,27.45,27.4,27.4,195541.0
2025-01-27 13:50:00,27.4,27.43,27.4,27.41,97479.0,27.4,27.43,27.4,27.41,97479.0
2025-01-27 13:55:00,27.41,27.42,27.39,27.41,132236.0,27.41,27.42,27.39,27.41,132236.0
2025-01-27 14:00:00,27.41,27.43,27.4,27.42,69716.0,27.41,27.43,27.4,27.42,69716.0
2025-01-27 14:05:00,27.41,27.42,27.41,27.41,36306.0,27.41,27.42,27.41,27.41,36306.0
2025-01-27 14:10:00,27.41,27.44,27.41,27.43,27915.0,27.41,27.44,27.41,27.43,27915.0
2025-01-27 14:15:00,27.44,27.46,27.43,27.46,349050.0,27.44,27.46,27.43,27.46,349050.0
2025-01-27 14:20:00,27.46,27.47,27.43,27.46,264562.0,27.46,27.47,27.43,27.46,264562.0
2025-01-27 14:25:00,27.46,27.48,27.45,27.46,226698.0,27.46,27.48,27.45,27.46,226698.0
2025-01-27 14:30:00,27.46,27.47,27.45,27.46,85813.0,27.46,27.47,27.45,27.46,85813.0
2025-01-27 14:35:00,27.46,27.47,27.45,27.45,53535.0,27.46,27.47,27.45,27.45,53535.0
2025-01-27 14:40:00,27.45,27.46,27.43,27.46,295614.0,27.45,27.46,27.43,27.46,295614.0
2025-01-27 14:45:00,27.46,27.48,27.45,27.46,53694.0,27.46,27.48,27.45,27.46,53694.0
2025-01-27 14:50:00,27.45,27.46,27.43,27.44,102001.0,27.45,27.46,27.43,27.44,102001.0
2025-01-27 14:55:00,27.45,27.46,27.44,27.45,33187.0,27.45,27.46,27.44,27.45,33187.0
2025-01-27 15:00:00,27.45,27.45,27.43,27.45,81627.0,27.45,27.45,27.43,27.45,81627.0
2025-01-27 15:05:00,27.45,27.47,27.43,27.46,72946.0,27.45,27.47,27.43,27.46,72946.0
2025-01-27 15:10:00,27.47,27.48,27.45,27.46,55942.0,27.47,27.48,27.45,27.46,55942.0
2025-01-27 15:15:00,27.46,27.47,27.45,27.46,63220.0,27.46,27.47,27.45,27.46,63220.0
2025-01-27 15:20:00,27.45,27.46,27.43,27.46,94852.0,27.45,27.46,27.43,27.46,94852.0
2025-01-27 15:25:00,27.46,27.46,27.42,27.43,92347.0,27.46,27.46,27.42,27.43,92347.0
2025-01-27 15:30:00,27.43,27.44,27.42,27.43,133773.0,27.43,27.44,27.42,27.43,133773.0
2025-01-27 15:35:00,27.44,27.46,27.43,27.43,243696.0,27.44,27.46,27.43,27.43,243696.0
2025-01-27 15:40:00,27.44,27.46,27.43,27.46,239026.0,27.44,27.46,27.43,27.46,239026.0
2025-01-27 15:45:00,27.46,27.47,27.44,27.45,166141.0,27.46,27.47,27.44,27.45,166141.0
2025-01-27 15:50:00,27.45,27.46,27.44,27.46,256396.0,27.45,27.46,27.44,27.46,256396.0
2025-01-27 15:55:00,27.46,27.49,27.45,27.46,912234.0,27.46,27.49,27.45,27.46,912234.0
2025-01-28 09:30:00,27.53,27.56,27.48,27.5,173067.0,27.53,27.56,27.48,27.5,173067.0
2025-01-28 09:35:00,27.49,27.57,27.47,27.56,116486.0,27.49,27.57,27.47,27.56,116486.0
2025-01-28 09:40:00,27.56,27.58,27.47,27.47,109469.0,27.56,27.58,27.47,27.47,109469.0
2025-01-28 09:45:00,27.47,27.52,27.43,27.46,198286.0,27.47,27.52,27.43,27.46,198286.0
2025-01-28 09:50:00,27.47,27.49,27.45,27.45,142133.0,27.47,27.49,27.45,27.45,142133.0
2025-01-28 09:55:00,27.45,27.46,27.43,27.46,83499.0,27.45,27.46,27.43,27.46,83499.0
2025-01-28 10:00:00,27.46,27.47,27.41,27.44,206282.0,27.46,27.47,27.41,27.44,206282.0
2025-01-28 10:05:00,27.45,27.45,27.38,27.42,298102.0,27.45,27.45,27.38,27.42,298102.0
2025-01-28 10:10:00,27.43,27.5,27.41,27.49,88428.0,27.43,27.5,27.41,27.49,88428.0
2025-01-28 10:15:00,27.48,27.56,27.46,27.56,81576.0,27.48,27.56,27.46,27.56,81576.0
2025-01-28 10:20:00,27.55,27.64,27.55,27.64,298741.0,27.55,27.64,27.55,27.64,298741.0
2025-01-28 10:25:00,27.64,27.66,27.61,27.66,107999.0,27.64,27.66,27.61,27.66,107999.0
2025-01-28 10:30:00,27.65,27.66,27.61,27.64,128570.0,27.65,27.66,27.61,27.64,128570.0
2025-01-28 10:35:00,27.65,27.68,27.63,27.66,86939.0,27.65,27.68,27.63,27.66,86939.0
2025-01-28 10:40:00,27.66,27.66,27.59,27.61,378420.0,27.66,27.66,27.59,27.61,378420.0
2025-01-28 10:45:00,27.61,27.62,27.58,27.59,64175.0,27.61,27.62,27.58,27.59,64175.0
2025-01-28 10:50:00,27.59,27.62,27.58,27.6,97506.0,27.59,27.62,27.58,27.6,97506.0
2025-01-28 10:55:00,27.61,27.62,27.58,27.62,67231.0,27.61,27.62,27.58,27.62,67231.0
2025-01-28 11:00:00,27.62,27.66,27.61,27.66,219939.0,27.62,27.66,27.61,27.66,219939.0
2025-01-28 11:05:00,27.66,27.66,27.61,27.63,52491.0,27.66,27.66,27.61,27.63,52491.0
2025-01-28 11:10:00,27.63,27.65,27.63,27.64,59916.0,27.63,27.65,27.63,27.64,59916.0
2025-01-28 11:15:00,27.65,27.66,27.62,27.63,29040.0,27.65,27.66,27.62,27.63,29040.0
2025-01-28 11:20:00,27.63,27.63,27.59,27.59,79747.0,27.63,27.63,27.59,27.59,79747.0
2025-01-28 11:25:00,27.59,27.59,27.54,27.58,72079.0,27.59,27.59,27.54,27.58,72079.0
2025-01-28 11:30:00,27.57,27.62,27.56,27.58,83581.0,27.57,27.62,27.56,27.58,83581.0
2025-01-28 11:35:00,27.59,27.6,27.54,27.6,121181.0,27.59,27.6,27.54,27.6,121181.0
2025-01-28 11:40:00,27.6,27.61,27.55,27.57,70908.0,27.6,27.61,27.55,27.57,70908.0
2025-01-28 11:45:00,27.57,27.65,27.56,27.64,200327.0,27.57,27.65,27.56,27.64,200327.0
2025-01-28 11:50:00,27.64,27.66,27.62,27.66,125493.0,27.64,27.66,27.62,27.66,125493.0
2025-01-28 11:55:00,27.66,27.69,27.66,27.68,167821.0,27.66,27.69,27.66,27.68,167821.0
2025-01-28 12:00:00,27.67,27.69,27.66,27.69,58109.0,27.67,27.69,27.66,27.69,58109.0
2025-01-28 12:05:00,27.69,27.72,27.68,27.71,156965.0,27.69,27.72,27.68,27.71,156965.0
2025-01-28 12:10:00,27.71,27.71,27.67,27.68,143832.0,27.71,27.71,27.67,27.68,143832.0
2025-01-28 12:15:00,27.67,27.69,27.65,27.69,161755.0,27.67,27.69,27.65,27.69,161755.0
2025-01-28 12:20:00,27.68,27.71,27.67,27.69,58211.0,27.68,27.71,27.67,27.69,58211.0
2025-01-28 12:25:00,27.7,27.74,27.69,27.71,228009.0,27.7,27.74,27.69,27.71,228009.0
2025-01-28 12:30:00,27.71,27.72,27.69,27.71,85894.0,27.71,27.72,27.69,27.71,85894.0
2025-01-28 12:35:00,27.71,27.71,27.67,27.69,85161.0,27.71,27.71,27.67,27.69,85161.0
2025-01-28 12:40:00,27.69,27.69,27.66,27.67,45305.0,27.69,27.69,27.66,27.67,45305.0
2025-01-28 12:45:00,27.67,27.68,27.65,27.68,52459.0,27.67,27.68,27.65,27.68,52459.0
2025-01-28 12:50:00,27.67,27.68,27.65,27.67,97141.0,27.67,27.68,27.65,27.67,97141.0
2025-01-28 12:55:00,27.67,27.68,27.65,27.67,42543.0,27.67,27.68,27.65,27.67,42543.0
2025-01-28 13:00:00,27.67,27.68,27.65,27.66,67237.0,27.67,27.68,27.65,27.66,67237.0
2025-01-28 13:05:00,27.67,27.73,27.67,27.71,140546.0,27.67,27.73,27.67,27.71,140546.0
2025-01-28 13:10:00,27.71,27.73,27.7,27.71,50937.0,27.71,27.73,27.7,27.71,50937.0
2025-01-28 13:15:00,27.71,27.72,27.7,27.71,62663.0,27.71,27.72,27.7,27.71,62663.0
2025-01-28 13:20:00,27.71,27.73,27.7,27.71,124333.0,27.71,27.73,27.7,27.71,124333.0
2025-01-28 13:25:00,27.71,27.72,27.7,27.7,44275.0,27.71,27.72,27.7,27.7,44275.0
2025-01-28 13:30:00,27.71,27.75,27.71,27.75,108799.0,27.71,27.75,27.71,27.75,108799.0
2025-01-28 13:35:00,27.75,27.75,27.73,27.74,24383.0,27.75,27.75,27.73,27.74,24383.0
2025-01-28 13:40:00,27.73,27.74,27.72,27.74,41048.0,27.73,27.74,27.72,27.74,41048.0
2025-01-28 13:45:00,27.74,27.75,27.72,27.75,81643.0,27.74,27.75,27.72,27.75,81643.0
2025-01-28 13:50:00,27.75,27.76,27.74,27.75,63037.0,27.75,27.76,27.74,27.75,63037.0
2025-01-28 13:55:00,27.76,27.76,27.72,27.72,175962.0,27.76,27.76,27.72,27.72,175962.0
2025-01-28 14:00:00,27.72,27.73,27.7,27.7,245537.0,27.72,27.73,27.7,27.7,245537.0
2025-01-28 14:05:00,27.71,27.73,27.7,27.71,132020.0,27.71,27.73,27.7,27.71,132020.0
2025-01-28 14:10:00,27.71,27.73,27.71,27.71,62482.0,27.71,27.73,27.71,27.71,62482.0
2025-01-28 14:15:00,27.71,27.72,27.69,27.69,58073.0,27.71,27.72,27.69,27.69,58073.0
2025-01-28 14:20:00,27.69,27.7,27.67,27.68,57133.0,27.69,27.7,27.67,27.68,57133.0
2025-01-28 14:25:00,27.67,27.7,27.67,27.7,108295.0,27.67,27.7,27.67,27.7,108295.0
2025-01-28 14:30:00,27.7,27.73,27.69,27.71,56953.0,27.7,27.73,27.69,27.71,56953.0
2025-01-28 14:35:00,27.71,27.72,27.69,27.71,60846.0,27.71,27.72,27.69,27.71,60846.0
2025-01-28 14:40:00,27.71,27.72,27.7,27.71,51877.0,27.71,27.72,27.7,27.71,51877.0
2025-01-28 14:45:00,27.71,27.73,27.71,27.72,188884.0,27.71,27.73,27.71,27.72,188884.0
2025-01-28 14:50:00,27.73,27.74,27.72,27.73,42327.0,27.73,27.74,27.72,27.73,42327.0
2025-01-28 14:55:00,27.73,27.74,27.72,27.73,53956.0,27.73,27.74,27.72,27.73,53956.0
2025-01-28 15:00:00,27.72,27.73,27.71,27.71,26914.0,27.72,27.73,27.71,27.71,26914.0
2025-01-28 15:05:00,27.71,27.73,27.71,27.73,75525.0,27.71,27.73,27.71,27.73,75525.0
2025-01-28 15:10:00,27.73,27.74,27.72,27.73,77515.0,27.73,27.74,27.72,27.73,77515.0
2025-01-28 15:15:00,27.73,27.73,27.72,27.73,50536.0,27.73,27.73,27.72,27.73,50536.0
2025-01-28 15:20:00,27.73,27.73,27.7,27.71,145851.0,27.73,27.73,27.7,27.71,145851.0
2025-01-28 15:25:00,27.71,27.71,27.67,27.68,272033.0,27.71,27.71,27.67,27.68,272033.0
2025-01-28 15:30:00,27.68,27.7,27.67,27.69,90550.0,27.68,27.7,27.67,27.69,90550.0
2025-01-28 15:35:00,27.69,27.7,27.68,27.7,109567.0,27.69,27.7,27.68,27.7,109567.0
2025-01-28 15:40:00,27.7,27.71,27.69,27.71,91267.0,27.7,27.71,27.69,27.71,91267.0
2025-01-28 15:45:00,27.71,27.71,27.7,27.7,56795.0,27.71,27.71,27.7,27.7,56795.0
2025-01-28 15:50:00,27.71,27.71,27.68,27.69,378092.0,27.71,27.71,27.68,27.69,378092.0
2025-01-28 15:55:00,27.68,27.69,27.6,27.63,2567440.0,27.68,27.69,27.6,27.63,2567440.0
2025-01-29 09:30:00,28.07,28.1,28.03,28.08,848701.0,28.07,28.1,28.03,28.08,848701.0
2025-01-29 09:35:00,28.08,28.14,28.07,28.12,355408.0,28.08,28.14,28.07,28.12,355408.0
2025-01-29 09:40:00,28.12,28.13,28.05,28.08,627210.0,28.12,28.13,28.05,28.08,627210.0
2025-01-29 09:45:00,28.08,28.2,28.07,28.14,730452.0,28.08,28.2,28.07,28.14,730452.0
2025-01-29 09:50:00,28.13,28.18,28.1,28.15,528589.0,28.13,28.18,28.1,28.15,528589.0
2025-01-29 09:55:00,28.14,28.21,28.14,28.19,645210.0,28.14,28.21,28.14,28.19,645210.0
2025-01-29 10:00:00,28.19,28.21,28.13,28.2,620976.0,28.19,28.21,28.13,28.2,620976.0
2025-01-29 10:05:00,28.19,28.2,28.12,28.14,772229.0,28.19,28.2,28.12,28.14,772229.0
2025-01-29 10:10:00,28.14,28.18,28.11,28.17,514111.0,28.14,28.18,28.11,28.17,514111.0
2025-01-29 10:15:00,28.16,28.16,28.07,28.11,627999.0,28.16,28.16,28.07,28.11,627999.0
2025-01-29 10:20:00,28.1,28.12,28.05,28.06,173573.0,28.1,28.12,28.05,28.06,173573.0
2025-01-29 10:25:00,28.07,28.1,27.97,28.0,442163.0,28.07,28.1,27.97,28.0,442163.0
2025-01-29 10:30:00,28.01,28.07,27.98,28.03,426130.0,28.01,28.07,27.98,28.03,426130.0
2025-01-29 10:35:00,28.03,28.04,27.98,28.01,406401.0,28.03,28.04,27.98,28.01,406401.0
2025-01-29 10:40:00,28.0,28.06,27.98,28.06,186083.0,28.0,28.06,27.98,28.06,186083.0
2025-01-29 10:45:00,28.07,28.1,28.05,28.1,228780.0,28.07,28.1,28.05,28.1,228780.0
2025-01-29 10:50:00,28.1,28.12,28.07,28.09,188351.0,28.1,28.12,28.07,28.09,188351.0
2025-01-29 10:55:00,28.1,28.12,28.08,28.1,131812.0,28.1,28.12,28.08,28.1,131812.0
2025-01-29 11:00:00,28.11,28.14,28.1,28.12,171447.0,28.11,28.14,28.1,28.12,171447.0
2025-01-29 11:05:00,28.13,28.13,28.04,28.05,179444.0,28.13,28.13,28.04,28.05,179444.0
2025-01-29 11:10:00,28.05,28.12,28.04,28.11,308631.0,28.05,28.12,28.04,28.11,308631.0
2025-01-29 11:15:00,28.12,28.12,28.08,28.1,194150.0,28.12,28.12,28.08,28.1,194150.0
2025-01-29 11:20:00,28.1,28.11,28.07,28.08,255280.0,28.1,28.11,28.07,28.08,255280.0
2025-01-29 11:25:00,28.09,28.09,28.07,28.07,67468.0,28.09,28.09,28.07,28.07,67468.0
2025-01-29 11:30:00,28.07,28.09,28.06,28.08,152653.0,28.07,28.09,28.06,28.08,152653.0
2025-01-29 11:35:00,28.08,28.09,28.04,28.05,76802.0,28.08,28.09,28.04,28.05,76802.0
2025-01-29 11:40:00,28.06,28.09,28.05,28.08,100618.0,28.06,28.09,28.05,28.08,100618.0
2025-01-29 11:45:00,28.08,28.08,28.01,28.02,426011.0,28.08,28.08,28.01,28.02,426011.0
2025-01-29 11:50:00,28.03,28.05,28.0,28.01,138467.0,28.03,28.05,28.0,28.01,138467.0
2025-01-29 11:55:00,28.01,28.05,27.99,28.05,109638.0,28.01,28.05,27.99,28.05,109638.0
2025-01-29 12:00:00,28.05,28.06,28.01,28.02,222164.0,28.05,28.06,28.01,28.02,222164.0
2025-01-29 12:05:00,28.02,28.06,27.97,27.97,375859.0,28.02,28.06,27.97,27.97,375859.0
2025-01-29 12:10:00,27.98,27.98,27.94,27.96,156852.0,27.98,27.98,27.94,27.96,156852.0
2025-01-29 12:15:00,27.96,28.01,27.95,27.98,90385.0,27.96,28.01,27.95,27.98,90385.0
2025-01-29 12:20:00,27.97,28.0,27.95,27.95,55856.0,27.97,28.0,27.95,27.95,55856.0
2025-01-29 12:25:00,27.96,27.98,27.93,27.97,88072.0,27.96,27.98,27.93,27.97,88072.0
2025-01-29 12:30:00,27.97,27.97,27.93,27.96,51771.0,27.97,27.97,27.93,27.96,51771.0
2025-01-29 12:35:00,27.96,28.01,27.96,27.99,234069.0,27.96,28.01,27.96,27.99,234069.0
2025-01-29 12:40:00,27.98,28.0,27.97,28.0,34908.0,27.98,28.0,27.97,28.0,34908.0
2025-01-29 12:45:00,28.0,28.01,27.99,28.01,123272.0,28.0,28.01,27.99,28.01,123272.0
2025-01-29 12:50:00,28.0,28.02,28.0,28.01,61524.0,28.0,28.02,28.0,28.01,61524.0
2025-01-29 12:55:00,28.01,28.01,27.98,27.99,36533.0,28.01,28.01,27.98,27.99,36533.0
2025-01-29 13:00:00,27.99,27.99,27.86,27.89,254023.0,27.99,27.99,27.86,27.89,254023.0
2025-01-29 13:05:00,27.9,27.99,27.89,27.99,318451.0,27.9,27.99,27.89,27.99,318451.0
2025-01-29 13:10:00,27.99,28.02,27.97,27.99,73206.0,27.99,28.02,27.97,27.99,73206.0
2025-01-29 13:15:00,27.99,28.01,27.97,27.97,116257.0,27.99,28.01,27.97,27.97,116257.0
2025-01-29 13:20:00,27.96,27.99,27.95,27.99,113356.0,27.96,27.99,27.95,27.99,113356.0
2025-01-29 13:25:00,27.98,28.03,27.98,28.02,100811.0,27.98,28.03,27.98,28.02,100811.0
2025-01-29 13:30:00,28.02,28.02,27.96,27.97,32923.0,28.02,28.02,27.96,27.97,32923.0
2025-01-29 13:35:00,27.96,28.0,27.95,27.95,56815.0,27.96,28.0,27.95,27.95,56815.0
2025-01-29 13:40:00,27.96,27.97,27.95,27.96,96484.0,27.96,27.97,27.95,27.96,96484.0
2025-01-29 13:45:00,27.96,27.99,27.95,27.98,39995.0,27.96,27.99,27.95,27.98,39995.0
2025-01-29 13:50:00,27.97,27.97,27.93,27.96,336280.0,27.97,27.97,27.93,27.96,336280.0
2025-01-29 13:55:00,27.96,27.99,27.95,27.98,100343.0,27.96,27.99,27.95,27.98,100343.0
2025-01-29 14:00:00,27.97,27.99,27.88,27.89,433794.0,27.97,27.99,27.88,27.89,433794.0
2025-01-29 14:05:00,27.88,27.96,27.85,27.89,268750.0,27.88,27.96,27.85,27.89,268750.0
2025-01-29 14:10:00,27.88,27.94,27.85,27.94,188587.0,27.88,27.94,27.85,27.94,188587.0
2025-01-29 14:15:00,27.95,27.96,27.9,27.93,125853.0,27.95,27.96,27.9,27.93,125853.0
2025-01-29 14:20:00,27.94,27.96,27.91,27.91,163944.0,27.94,27.96,27.91,27.91,163944.0
2025-01-29 14:25:00,27.91,27.93,27.88,27.91,184980.0,27.91,27.93,27.88,27.91,184980.0
2025-01-29 14:30:00,27.92,28.04,27.89,28.0,259728.0,27.92,28.04,27.89,28.0,259728.0
2025-01-29 14:35:00,27.99,28.07,27.88,28.06,369618.0,27.99,28.07,27.88,28.06,369618.0
2025-01-29 14:40:00,28.05,28.14,28.02,28.07,406375.0,28.05,28.14,28.02,28.07,406375.0
2025-01-29 14:45:00,28.08,28.13,28.03,28.05,307536.0,28.08,28.13,28.03,28.05,307536.0
2025-01-29 14:50:00,28.05,28.14,28.02,28.11,314056.0,28.05,28.14,28.02,28.11,314056.0
2025-01-29 14:55:00,28.11,28.12,28.01,28.05,225933.0,28.11,28.12,28.01,28.05,225933.0
2025-01-29 15:00:00,28.05,28.12,27.99,28.03,356279.0,28.05,28.12,27.99,28.03,356279.0
2025-01-29 15:05:00,28.03,28.09,28.02,28.05,534831.0,28.03,28.09,28.02,28.05,534831.0
2025-01-29 15:10:00,28.05,28.11,27.94,28.01,547935.0,28.05,28.11,27.94,28.01,547935.0
2025-01-29 15:15:00,28.01,28.05,27.96,28.02,325018.0,28.01,28.05,27.96,28.02,325018.0
2025-01-29 15:20:00,28.02,28.09,28.02,28.08,247042.0,28.02,28.09,28.02,28.08,247042.0
2025-01-29 15:25:00,28.08,28.1,28.05,28.05,128108.0,28.08,28.1,28.05,28.05,128108.0
2025-01-29 15:30:00,28.06,28.07,28.03,28.05,176497.0,28.06,28.07,28.03,28.05,176497.0
2025-01-29 15:35:00,28.04,28.06,28.0,28.01,286785.0,28.04,28.06,28.0,28.01,286785.0
2025-01-29 15:40:00,28.01,28.02,27.98,28.0,492325.0,28.01,28.02,27.98,28.0,492325.0
2025-01-29 15:45:00,28.0,28.0,27.96,28.0,277775.0,28.0,28.0,27.96,28.0,277775.0
2025-01-29 15:50:00,28.0,28.02,27.97,28.01,392793.0,28.0,28.02,27.97,28.01,392793.0
2025-01-29 15:55:00,28.01,28.02,27.97,28.01,848702.0,28.01,28.02,27.97,28.01,848702.0
2025-01-30 09:30:00,28.65,28.67,28.57,28.62,950087.0,28.65,28.67,28.57,28.62,950087.0
2025-01-30 09:35:00,28.62,28.65,28.53,28.62,726886.0,28.62,28.65,28.53,28.62,726886.0
2025-01-30 09:40:00,28.63,28.69,28.63,28.65,590694.0,28.63,28.69,28.63,28.65,590694.0
2025-01-30 09:45:00,28.65,28.68,28.59,28.65,589411.0,28.65,28.68,28.59,28.65,589411.0
2025-01-30 09:50:00,28.66,28.68,28.55,28.62,567034.0,28.66,28.68,28.55,28.62,567034.0
2025-01-30 09:55:00,28.62,28.65,28.59,28.62,422393.0,28.62,28.65,28.59,28.62,422393.0
2025-01-30 10:00:00,28.63,28.69,28.62,28.69,401251.0,28.63,28.69,28.62,28.69,401251.0
2025-01-30 10:05:00,28.69,28.71,28.64,28.64,426916.0,28.69,28.71,28.64,28.64,426916.0
2025-01-30 10:10:00,28.65,28.75,28.65,28.75,1183421.0,28.65,28.75,28.65,28.75,1183421.0
2025-01-30 10:15:00,28.75,28.75,28.7,28.71,742686.0,28.75,28.75,28.7,28.71,742686.0
2025-01-30 10:20:00,28.72,28.79,28.72,28.79,1302423.0,28.72,28.79,28.72,28.79,1302423.0
2025-01-30 10:25:00,28.78,28.79,28.74,28.75,392151.0,28.78,28.79,28.74,28.75,392151.0
2025-01-30 10:30:00,28.75,28.84,28.74,28.82,970814.0,28.75,28.84,28.74,28.82,970814.0
2025-01-30 10:35:00,28.82,28.88,28.81,28.87,1164915.0,28.82,28.88,28.81,28.87,1164915.0
2025-01-30 10:40:00,28.87,28.9,28.84,28.86,1247971.0,28.87,28.9,28.84,28.86,1247971.0
2025-01-30 10:45:00,28.86,28.88,28.85,28.88,509891.0,28.86,28.88,28.85,28.88,509891.0
2025-01-30 10:50:00,28.88,28.9,28.86,28.9,412863.0,28.88,28.9,28.86,28.9,412863.0
2025-01-30 10:55:00,28.9,28.9,28.76,28.78,861695.0,28.9,28.9,28.76,28.78,861695.0
2025-01-30 11:00:00,28.78,28.83,28.66,28.74,879345.0,28.78,28.83,28.66,28.74,879345.0
2025-01-30 11:05:00,28.73,28.79,28.71,28.73,560663.0,28.73,28.79,28.71,28.73,560663.0
2025-01-30 11:10:00,28.73,28.76,28.66,28.67,837688.0,28.73,28.76,28.66,28.67,837688.0
2025-01-30 11:15:00,28.67,28.76,28.66,28.74,508415.0,28.67,28.76,28.66,28.74,508415.0
2025-01-30 11:20:00,28.74,28.78,28.72,28.76,642929.0,28.74,28.78,28.72,28.76,642929.0
2025-01-30 11:25:00,28.77,28.78,28.72,28.75,1268967.0,28.77,28.78,28.72,28.75,1268967.0
2025-01-30 11:30:00,28.75,28.76,28.72,28.75,185132.0,28.75,28.76,28.72,28.75,185132.0
2025-01-30 11:35:00,28.76,28.81,28.74,28.77,819621.0,28.76,28.81,28.74,28.77,819621.0
2025-01-30 11:40:00,28.78,28.8,28.71,28.72,228926.0,28.78,28.8,28.71,28.72,228926.0
2025-01-30 11:45:00,28.71,28.75,28.7,28.73,110205.0,28.71,28.75,28.7,28.73,110205.0
2025-01-30 11:50:00,28.73,28.75,28.68,28.68,527485.0,28.73,28.75,28.68,28.68,527485.0
2025-01-30 11:55:00,28.69,28.7,28.56,28.57,578969.0,28.69,28.7,28.56,28.57,578969.0
2025-01-30 12:00:00,28.57,28.65,28.53,28.65,596269.0,28.57,28.65,28.53,28.65,596269.0
2025-01-30 12:05:00,28.65,28.69,28.63,28.65,530363.0,28.65,28.69,28.63,28.65,530363.0
2025-01-30 12:10:00,28.64,28.67,28.64,28.66,542655.0,28.64,28.67,28.64,28.66,542655.0
2025-01-30 12:15:00,28.65,28.66,28.61,28.65,175305.0,28.65,28.66,28.61,28.65,175305.0
2025-01-30 12:20:00,28.65,28.65,28.62,28.65,136162.0,28.65,28.65,28.62,28.65,136162.0
2025-01-30 12:25:00,28.65,28.69,28.64,28.66,769558.0,28.65,28.69,28.64,28.66,769558.0
2025-01-30 12:30:00,28.67,28.72,28.66,28.71,201672.0,28.67,28.72,28.66,28.71,201672.0
2025-01-30 12:35:00,28.7,28.74,28.7,28.73,277362.0,28.7,28.74,28.7,28.73,277362.0
2025-01-30 12:40:00,28.73,28.77,28.72,28.74,202599.0,28.73,28.77,28.72,28.74,202599.0
2025-01-30 12:45:00,28.75,28.78,28.75,28.77,105587.0,28.75,28.78,28.75,28.77,105587.0
2025-01-30 12:50:00,28.76,28.78,28.74,28.75,82751.0,28.76,28.78,28.74,28.75,82751.0
2025-01-30 12:55:00,28.75,28.76,28.73,28.75,131807.0,28.75,28.76,28.73,28.75,131807.0
2025-01-30 13:00:00,28.75,28.78,28.74,28.76,100037.0,28.75,28.78,28.74,28.76,100037.0
2025-01-30 13:05:00,28.77,28.79,28.76,28.78,76492.0,28.77,28.79,28.76,28.78,76492.0
2025-01-30 13:10:00,28.77,28.78,28.7,28.72,165955.0,28.77,28.78,28.7,28.72,165955.0
2025-01-30 13:15:00,28.71,28.74,28.69,28.71,262772.0,28.71,28.74,28.69,28.71,262772.0
2025-01-30 13:20:00,28.71,28.75,28.7,28.75,116725.0,28.71,28.75,28.7,28.75,116725.0
2025-01-30 13:25:00,28.75,28.76,28.71,28.71,65694.0,28.75,28.76,28.71,28.71,65694.0
2025-01-30 13:30:00,28.71,28.73,28.69,28.71,139296.0,28.71,28.73,28.69,28.71,139296.0
2025-01-30 13:35:00,28.72,28.75,28.71,28.71,387668.0,28.72,28.75,28.71,28.71,387668.0
2025-01-30 13:40:00,28.71,28.75,28.71,28.73,56068.0,28.71,28.75,28.71,28.73,56068.0
2025-01-30 13:45:00,28.73,28.75,28.72,28.74,41264.0,28.73,28.75,28.72,28.74,41264.0
2025-01-30 13:50:00,28.74,28.76,28.73,28.75,313328.0,28.74,28.76,28.73,28.75,313328.0
2025-01-30 13:55:00,28.75,28.75,28.72,28.74,327479.0,28.75,28.75,28.72,28.74,327479.0
2025-01-30 14:00:00,28.74,28.75,28.71,28.75,623065.0,28.74,28.75,28.71,28.75,623065.0
2025-01-30 14:05:00,28.74,28.77,28.74,28.77,330004.0,28.74,28.77,28.74,28.77,330004.0
2025-01-30 14:10:00,28.77,28.78,28.76,28.77,168291.0,28.77,28.78,28.76,28.77,168291.0
2025-01-30 14:15:00,28.77,28.77,28.73,28.74,61822.0,28.77,28.77,28.73,28.74,61822.0
2025-01-30 14:20:00,28.74,28.76,28.73,28.75,105319.0,28.74,28.76,28.73,28.75,105319.0
2025-01-30 14:25:00,28.75,28.76,28.72,28.72,614602.0,28.75,28.76,28.72,28.72,614602.0
2025-01-30 14:30:00,28.72,28.74,28.71,28.73,94935.0,28.72,28.74,28.71,28.73,94935.0
2025-01-30 14:35:00,28.73,28.74,28.72,28.73,58477.0,28.73,28.74,28.72,28.73,58477.0
2025-01-30 14:40:00,28.73,28.74,28.72,28.72,65334.0,28.73,28.74,28.72,28.72,65334.0
2025-01-30 14:45:00,28.72,28.73,28.7,28.71,71851.0,28.72,28.73,28.7,28.71,71851.0
2025-01-30 14:50:00,28.71,28.74,28.7,28.73,109815.0,28.71,28.74,28.7,28.73,109815.0
2025-01-30 14:55:00,28.73,28.75,28.72,28.75,66816.0,28.73,28.75,28.72,28.75,66816.0
2025-01-30 15:00:00,28.74,28.77,28.73,28.76,65246.0,28.74,28.77,28.73,28.76,65246.0
2025-01-30 15:05:00,28.77,28.77,28.75,28.76,87864.0,28.77,28.77,28.75,28.76,87864.0
2025-01-30 15:10:00,28.76,28.78,28.73,28.74,631800.0,28.76,28.78,28.73,28.74,631800.0
2025-01-30 15:15:00,28.74,28.74,28.71,28.73,234234.0,28.74,28.74,28.71,28.73,234234.0
2025-01-30 15:20:00,28.73,28.75,28.72,28.75,79198.0,28.73,28.75,28.72,28.75,79198.0
2025-01-30 15:25:00,28.74,28.75,28.71,28.73,196764.0,28.74,28.75,28.71,28.73,196764.0
2025-01-30 15:30:00,28.73,28.74,28.71,28.74,269661.0,28.73,28.74,28.71,28.74,269661.0
2025-01-30 15:35:00,28.74,28.76,28.66,28.66,808051.0,28.74,28.76,28.66,28.66,808051.0
2025-01-30 15:40:00,28.65,28.7,28.62,28.68,825053.0,28.65,28.7,28.62,28.68,825053.0
2025-01-30 15:45:00,28.67,28.75,28.65,28.74,700187.0,28.67,28.75,28.65,28.74,700187.0
2025-01-30 15:50:00,28.73,28.74,28.67,28.68,546490.0,28.73,28.74,28.67,28.68,546490.0
2025-01-30 15:55:00,28.68,28.73,28.67,28.72,838091.0,28.68,28.73,28.67,28.72,838091.0
2025-01-31 09:30:00,28.77,28.78,28.71,28.73,411599.0,28.77,28.78,28.71,28.73,411599.0
2025-01-31 09:35:00,28.72,28.73,28.58,28.65,696755.0,28.72,28.73,28.58,28.65,696755.0
2025-01-31 09:40:00,28.65,28.71,28.62,28.71,374852.0,28.65,28.71,28.62,28.71,374852.0
2025-01-31 09:45:00,28.71,28.71,28.59,28.64,342297.0,28.71,28.71,28.59,28.64,342297.0
2025-01-31 09:50:00,28.64,28.71,28.61,28.7,566844.0,28.64,28.71,28.61,28.7,566844.0
2025-01-31 09:55:00,28.71,28.76,28.7,28.76,846807.0,28.71,28.76,28.7,28.76,846807.0
2025-01-31 10:00:00,28.76,28.78,28.72,28.78,293433.0,28.76,28.78,28.72,28.78,293433.0
2025-01-31 10:05:00,28.78,28.82,28.77,28.8,298327.0,28.78,28.82,28.77,28.8,298327.0
2025-01-31 10:10:00,28.81,28.85,28.8,28.82,504224.0,28.81,28.85,28.8,28.82,504224.0
2025-01-31 10:15:00,28.82,28.82,28.72,28.73,440883.0,28.82,28.82,28.72,28.73,440883.0
2025-01-31 10:20:00,28.73,28.74,28.66,28.69,317360.0,28.73,28.74,28.66,28.69,317360.0
2025-01-31 10:25:00,28.7,28.78,28.7,28.73,192387.0,28.7,28.78,28.7,28.73,192387.0
2025-01-31 10:30:00,28.73,28.76,28.68,28.74,149009.0,28.73,28.76,28.68,28.74,149009.0
2025-01-31 10:35:00,28.74,28.77,28.72,28.74,111687.0,28.74,28.77,28.72,28.74,111687.0
2025-01-31 10:40:00,28.74,28.75,28.66,28.73,484372.0,28.74,28.75,28.66,28.73,484372.0
2025-01-31 10:45:00,28.72,28.73,28.69,28.69,81770.0,28.72,28.73,28.69,28.69,81770.0
2025-01-31 10:50:00,28.69,28.72,28.66,28.71,115308.0,28.69,28.72,28.66,28.71,115308.0
2025-01-31 10:55:00,28.72,28.72,28.65,28.66,92851.0,28.72,28.72,28.65,28.66,92851.0
2025-01-31 11:00:00,28.67,28.7,28.62,28.66,238837.0,28.67,28.7,28.62,28.66,238837.0
2025-01-31 11:05:00,28.67,28.68,28.63,28.67,458471.0,28.67,28.68,28.63,28.67,458471.0
2025-01-31 11:10:00,28.68,28.7,28.65,28.67,117329.0,28.68,28.7,28.65,28.67,117329.0
2025-01-31 11:15:00,28.65,28.66,28.56,28.57,378734.0,28.65,28.66,28.56,28.57,378734.0
2025-01-31 11:20:00,28.57,28.66,28.57,28.63,387955.0,28.57,28.66,28.57,28.63,387955.0
2025-01-31 11:25:00,28.63,28.65,28.61,28.64,141507.0,28.63,28.65,28.61,28.64,141507.0
2025-01-31 11:30:00,28.64,28.71,28.63,28.67,356098.0,28.64,28.71,28.63,28.67,356098.0
2025-01-31 11:35:00,28.67,28.68,28.64,28.66,97848.0,28.67,28.68,28.64,28.66,97848.0
2025-01-31 11:40:00,28.65,28.66,28.61,28.63,149712.0,28.65,28.66,28.61,28.63,149712.0
2025-01-31 11:45:00,28.64,28.64,28.59,28.61,200424.0,28.64,28.64,28.59,28.61,200424.0
2025-01-31 11:50:00,28.61,28.64,28.59,28.64,80419.0,28.61,28.64,28.59,28.64,80419.0
2025-01-31 11:55:00,28.65,28.65,28.6,28.63,63069.0,28.65,28.65,28.6,28.63,63069.0
2025-01-31 12:00:00,28.63,28.66,28.62,28.66,40601.0,28.63,28.66,28.62,28.66,40601.0
2025-01-31 12:05:00,28.66,28.67,28.53,28.58,955975.0,28.66,28.67,28.53,28.58,955975.0
2025-01-31 12:10:00,28.6,28.64,28.57,28.61,484789.0,28.6,28.64,28.57,28.61,484789.0
2025-01-31 12:15:00,28.6,28.78,28.51,28.75,1906169.0,28.6,28.78,28.51,28.75,1906169.0
2025-01-31 12:20:00,28.75,28.77,28.63,28.65,298101.0,28.75,28.77,28.63,28.65,298101.0
2025-01-31 12:25:00,28.65,28.65,28.58,28.63,407111.0,28.65,28.65,28.58,28.63,407111.0
2025-01-31 12:30:00,28.64,28.72,28.63,28.66,263671.0,28.64,28.72,28.63,28.66,263671.0
2025-01-31 12:35:00,28.65,28.69,28.63,28.67,211625.0,28.65,28.69,28.63,28.67,211625.0
2025-01-31 12:40:00,28.67,28.72,28.67,28.69,198371.0,28.67,28.72,28.67,28.69,198371.0
2025-01-31 12:45:00,28.69,28.73,28.66,28.72,231099.0,28.69,28.73,28.66,28.72,231099.0
2025-01-31 12:50:00,28.72,28.74,28.65,28.71,242837.0,28.72,28.74,28.65,28.71,242837.0
2025-01-31 12:55:00,28.7,28.7,28.66,28.68,222806.0,28.7,28.7,28.66,28.68,222806.0
2025-01-31 13:00:00,28.68,28.68,28.64,28.66,127383.0,28.68,28.68,28.64,28.66,127383.0
2025-01-31 13:05:00,28.66,28.7,28.63,28.65,288489.0,28.66,28.7,28.63,28.65,288489.0
2025-01-31 13:10:00,28.66,28.69,28.65,28.68,25389.0,28.66,28.69,28.65,28.68,25389.0
2025-01-31 13:15:00,28.68,28.7,28.6,28.61,492059.0,28.68,28.7,28.6,28.61,492059.0
2025-01-31 13:20:00,28.61,28.7,28.53,28.58,2017346.0,28.61,28.7,28.53,28.58,2017346.0
2025-01-31 13:25:00,28.58,28.59,28.5,28.54,610335.0,28.58,28.59,28.5,28.54,610335.0
2025-01-31 13:30:00,28.53,28.57,28.5,28.52,202812.0,28.53,28.57,28.5,28.52,202812.0
2025-01-31 13:35:00,28.52,28.62,28.51,28.6,494558.0,28.52,28.62,28.51,28.6,494558.0
2025-01-31 13:40:00,28.6,28.64,28.58,28.6,490348.0,28.6,28.64,28.58,28.6,490348.0
2025-01-31 13:45:00,28.6,28.62,28.54,28.56,202089.0,28.6,28.62,28.54,28.56,202089.0
2025-01-31 13:50:00,28.56,28.57,28.47,28.51,286587.0,28.56,28.57,28.47,28.51,286587.0
2025-01-31 13:55:00,28.51,28.53,28.49,28.5,325904.0,28.51,28.53,28.49,28.5,325904.0
2025-01-31 14:00:00,28.49,28.55,28.48,28.54,226424.0,28.49,28.55,28.48,28.54,226424.0
2025-01-31 14:05:00,28.54,28.56,28.51,28.53,79442.0,28.54,28.56,28.51,28.53,79442.0
2025-01-31 14:10:00,28.53,28.57,28.51,28.56,66934.0,28.53,28.57,28.51,28.56,66934.0
2025-01-31 14:15:00,28.56,28.56,28.49,28.5,100703.0,28.56,28.56,28.49,28.5,100703.0
2025-01-31 14:20:00,28.49,28.56,28.49,28.55,84428.0,28.49,28.56,28.49,28.55,84428.0
2025-01-31 14:25:00,28.56,28.57,28.52,28.53,93551.0,28.56,28.57,28.52,28.53,93551.0
2025-01-31 14:30:00,28.54,28.57,28.49,28.52,236074.0,28.54,28.57,28.49,28.52,236074.0
2025-01-31 14:35:00,28.51,28.52,28.46,28.5,121679.0,28.51,28.52,28.46,28.5,121679.0
2025-01-31 14:40:00,28.5,28.5,28.42,28.43,147452.0,28.5,28.5,28.42,28.43,147452.0
2025-01-31 14:45:00,28.43,28.49,28.41,28.49,122505.0,28.43,28.49,28.41,28.49,122505.0
2025-01-31 14:50:00,28.49,28.51,28.45,28.47,100256.0,28.49,28.51,28.45,28.47,100256.0
2025-01-31 14:55:00,28.48,28.49,28.44,28.46,70500.0,28.48,28.49,28.44,28.46,70500.0
2025-01-31 15:00:00,28.46,28.46,28.39,28.4,361747.0,28.46,28.46,28.39,28.4,361747.0
2025-01-31 15:05:00,28.4,28.45,28.4,28.42,176404.0,28.4,28.45,28.4,28.42,176404.0
2025-01-31 15:10:00,28.43,28.45,28.41,28.44,270982.0,28.43,28.45,28.41,28.44,270982.0
2025-01-31 15:15:00,28.44,28.45,28.4,28.4,508338.0,28.44,28.45,28.4,28.4,508338.0
2025-01-31 15:20:00,28.4,28.44,28.4,28.44,149454.0,28.4,28.44,28.4,28.44,149454.0
2025-01-31 15:25:00,28.43,28.44,28.4,28.42,73612.0,28.43,28.44,28.4,28.42,73612.0
2025-01-31 15:30:00,28.42,28.42,28.39,28.42,86773.0,28.42,28.42,28.39,28.42,86773.0
2025-01-31 15:35:00,28.42,28.46,28.41,28.44,307308.0,28.42,28.46,28.41,28.44,307308.0
2025-01-31 15:40:00,28.44,28.47,28.43,28.47,113857.0,28.44,28.47,28.43,28.47,113857.0
2025-01-31 15:45:00,28.46,28.48,28.46,28.48,115352.0,28.46,28.48,28.46,28.48,115352.0
2025-01-31 15:50:00,28.48,28.51,28.45,28.51,442298.0,28.48,28.51,28.45,28.51,442298.0
2025-01-31 15:55:00,28.51,28.53,28.49,28.52,593825.0,28.51,28.53,28.49,28.52,593825.0
2025-02-03 09:30:00,28.55,28.6,28.52,28.56,560262.0,28.55,28.6,28.52,28.56,560262.0
2025-02-03 09:35:00,28.55,28.58,28.5,28.57,625450.0,28.55,28.58,28.5,28.57,625450.0
2025-02-03 09:40:00,28.56,28.57,28.51,28.55,419240.0,28.56,28.57,28.51,28.55,419240.0
2025-02-03 09:45:00,28.55,28.64,28.5,28.64,549316.0,28.55,28.64,28.5,28.64,549316.0
2025-02-03 09:50:00,28.64,28.71,28.62,28.71,905301.0,28.64,28.71,28.62,28.71,905301.0
2025-02-03 09:55:00,28.71,28.72,28.65,28.65,430810.0,28.71,28.72,28.65,28.65,430810.0
2025-02-03 10:00:00,28.65,28.67,28.58,28.6,594631.0,28.65,28.67,28.58,28.6,594631.0
2025-02-03 10:05:00,28.6,28.64,28.56,28.57,264332.0,28.6,28.64,28.56,28.57,264332.0
2025-02-03 10:10:00,28.57,28.57,28.49,28.53,357960.0,28.57,28.57,28.49,28.53,357960.0
2025-02-03 10:15:00,28.53,28.55,28.44,28.45,298687.0,28.53,28.55,28.44,28.45,298687.0
2025-02-03 10:20:00,28.45,28.61,28.42,28.54,740247.0,28.45,28.61,28.42,28.54,740247.0
2025-02-03 10:25:00,28.54,28.56,28.2,28.49,3221504.0,28.54,28.56,28.2,28.49,3221504.0
2025-02-03 10:30:00,28.49,28.54,28.37,28.43,1728293.0,28.49,28.54,28.37,28.43,1728293.0
2025-02-03 10:35:00,28.44,28.53,28.4,28.48,775108.0,28.44,28.53,28.4,28.48,775108.0
2025-02-03 10:40:00,28.49,28.59,28.43,28.49,586179.0,28.49,28.59,28.43,28.49,586179.0
2025-02-03 10:45:00,28.49,28.52,28.46,28.52,409482.0,28.49,28.52,28.46,28.52,409482.0
2025-02-03 10:50:00,28.52,28.59,28.48,28.55,412740.0,28.52,28.59,28.48,28.55,412740.0
2025-02-03 10:55:00,28.54,28.62,28.53,28.6,280613.0,28.54,28.62,28.53,28.6,280613.0
2025-02-03 11:00:00,28.59,28.64,28.51,28.64,656218.0,28.59,28.64,28.51,28.64,656218.0
2025-02-03 11:05:00,28.64,28.82,28.63,28.74,1257977.0,28.64,28.82,28.63,28.74,1257977.0
2025-02-03 11:10:00,28.75,28.77,28.66,28.7,775017.0,28.75,28.77,28.66,28.7,775017.0
2025-02-03 11:15:00,28.71,28.83,28.7,28.83,651120.0,28.71,28.83,28.7,28.83,651120.0
2025-02-03 11:20:00,28.83,28.83,28.75,28.82,603690.0,28.83,28.83,28.75,28.82,603690.0
2025-02-03 11:25:00,28.82,28.84,28.77,28.79,431444.0,28.82,28.84,28.77,28.79,431444.0
2025-02-03 11:30:00,28.79,28.8,28.72,28.8,345766.0,28.79,28.8,28.72,28.8,345766.0
2025-02-03 11:35:00,28.81,28.85,28.8,28.85,946409.0,28.81,28.85,28.8,28.85,946409.0
2025-02-03 11:40:00,28.85,28.85,28.77,28.82,445827.0,28.85,28.85,28.77,28.82,445827.0
2025-02-03 11:45:00,28.81,28.83,28.68,28.7,402198.0,28.81,28.83,28.68,28.7,402198.0
2025-02-03 11:50:00,28.7,28.72,28.66,28.71,201692.0,28.7,28.72,28.66,28.71,201692.0
2025-02-03 11:55:00,28.71,28.72,28.56,28.58,429041.0,28.71,28.72,28.56,28.58,429041.0
2025-02-03 12:00:00,28.58,28.75,28.58,28.74,675317.0,28.58,28.75,28.58,28.74,675317.0
2025-02-03 12:05:00,28.74,28.74,28.66,28.7,200202.0,28.74,28.74,28.66,28.7,200202.0
2025-02-03 12:10:00,28.7,28.73,28.67,28.73,310203.0,28.7,28.73,28.67,28.73,310203.0
2025-02-03 12:15:00,28.72,28.75,28.7,28.75,185222.0,28.72,28.75,28.7,28.75,185222.0
2025-02-03 12:20:00,28.76,28.78,28.73,28.77,137369.0,28.76,28.78,28.73,28.77,137369.0
2025-02-03 12:25:00,28.77,28.8,28.76,28.79,76934.0,28.77,28.8,28.76,28.79,76934.0
2025-02-03 12:30:00,28.78,28.8,28.72,28.74,180553.0,28.78,28.8,28.72,28.74,180553.0
2025-02-03 12:35:00,28.73,28.74,28.7,28.71,71089.0,28.73,28.74,28.7,28.71,71089.0
2025-02-03 12:40:00,28.71,28.76,28.7,28.73,115334.0,28.71,28.76,28.7,28.73,115334.0
2025-02-03 12:45:00,28.73,28.75,28.7,28.73,84066.0,28.73,28.75,28.7,28.73,84066.0
2025-02-03 12:50:00,28.74,28.78,28.74,28.75,166304.0,28.74,28.78,28.74,28.75,166304.0
2025-02-03 12:55:00,28.76,28.76,28.62,28.65,946795.0,28.76,28.76,28.62,28.65,946795.0
2025-02-03 13:00:00,28.64,28.75,28.62,28.74,322846.0,28.64,28.75,28.62,28.74,322846.0
2025-02-03 13:05:00,28.74,28.77,28.7,28.75,388019.0,28.74,28.77,28.7,28.75,388019.0
2025-02-03 13:10:00,28.75,28.77,28.69,28.71,412217.0,28.75,28.77,28.69,28.71,412217.0
2025-02-03 13:15:00,28.7,28.75,28.69,28.73,66177.0,28.7,28.75,28.69,28.73,66177.0
2025-02-03 13:20:00,28.73,28.77,28.71,28.76,277336.0,28.73,28.77,28.71,28.76,277336.0
2025-02-03 13:25:00,28.76,28.76,28.71,28.72,84622.0,28.76,28.76,28.71,28.72,84622.0
2025-02-03 13:30:00,28.72,28.78,28.71,28.78,141982.0,28.72,28.78,28.71,28.78,141982.0
2025-02-03 13:35:00,28.78,28.79,28.7,28.73,124546.0,28.78,28.79,28.7,28.73,124546.0
2025-02-03 13:40:00,28.74,28.75,28.71,28.73,106722.0,28.74,28.75,28.71,28.73,106722.0
2025-02-03 13:45:00,28.74,28.75,28.71,28.73,99571.0,28.74,28.75,28.71,28.73,99571.0
2025-02-03 13:50:00,28.74,28.75,28.73,28.73,100577.0,28.74,28.75,28.73,28.73,100577.0
2025-02-03 13:55:00,28.73,28.74,28.7,28.74,73083.0,28.73,28.74,28.7,28.74,73083.0
2025-02-03 14:00:00,28.74,28.75,28.72,28.74,26756.0,28.74,28.75,28.72,28.74,26756.0
2025-02-03 14:05:00,28.75,28.77,28.74,28.75,76253.0,28.75,28.77,28.74,28.75,76253.0
2025-02-03 14:10:00,28.75,28.76,28.74,28.76,157907.0,28.75,28.76,28.74,28.76,157907.0
2025-02-03 14:15:00,28.76,28.79,28.75,28.78,120317.0,28.76,28.79,28.75,28.78,120317.0
2025-02-03 14:20:00,28.78,28.79,28.75,28.78,99706.0,28.78,28.79,28.75,28.78,99706.0
2025-02-03 14:25:00,28.78,28.79,28.74,28.74,111199.0,28.78,28.79,28.74,28.74,111199.0
2025-02-03 14:30:00,28.74,28.77,28.73,28.75,49186.0,28.74,28.77,28.73,28.75,49186.0
2025-02-03 14:35:00,28.75,28.75,28.73,28.75,56090.0,28.75,28.75,28.73,28.75,56090.0
2025-02-03 14:40:00,28.75,28.77,28.75,28.76,82732.0,28.75,28.77,28.75,28.76,82732.0
2025-02-03 14:45:00,28.76,28.76,28.73,28.75,69970.0,28.76,28.76,28.73,28.75,69970.0
2025-02-03 14:50:00,28.75,28.77,28.75,28.77,66877.0,28.75,28.77,28.75,28.77,66877.0
2025-02-03 14:55:00,28.77,28.77,28.75,28.76,50302.0,28.77,28.77,28.75,28.76,50302.0
2025-02-03 15:00:00,28.77,28.78,28.75,28.78,39334.0,28.77,28.78,28.75,28.78,39334.0
2025-02-03 15:05:00,28.78,28.78,28.72,28.75,242907.0,28.78,28.78,28.72,28.75,242907.0
2025-02-03 15:10:00,28.74,28.76,28.74,28.75,27647.0,28.74,28.76,28.74,28.75,27647.0
2025-02-03 15:15:00,28.76,28.77,28.75,28.75,25401.0,28.76,28.77,28.75,28.75,25401.0
2025-02-03 15:20:00,28.76,28.76,28.72,28.72,104722.0,28.76,28.76,28.72,28.72,104722.0
2025-02-03 15:25:00,28.72,28.72,28.68,28.69,108196.0,28.72,28.72,28.68,28.69,108196.0
2025-02-03 15:30:00,28.69,28.71,28.68,28.69,123628.0,28.69,28.71,28.68,28.69,123628.0
2025-02-03 15:35:00,28.68,28.7,28.67,28.69,127806.0,28.68,28.7,28.67,28.69,127806.0
2025-02-03 15:40:00,28.69,28.69,28.66,28.69,249505.0,28.69,28.69,28.66,28.69,249505.0
2025-02-03 15:45:00,28.69,28.7,28.68,28.69,238043.0,28.69,28.7,28.68,28.69,238043.0
2025-02-03 15:50:00,28.7,28.71,28.68,28.68,251083.0,28.7,28.71,28.68,28.68,251083.0
2025-02-03 15:55:00,28.68,28.68,28.65,28.67,717825.0,28.68,28.68,28.65,28.67,717825.0
2025-02-04 09:30:00,29.11,29.13,29.06,29.1,973595.0,29.11,29.13,29.06,29.1,973595.0
2025-02-04 09:35:00,29.09,29.14,29.05,29.13,577739.0,29.09,29.14,29.05,29.13,577739.0
2025-02-04 09:40:00,29.13,29.25,29.13,29.24,650617.0,29.13,29.25,29.13,29.24,650617.0
2025-02-04 09:45:00,29.24,29.24,29.2,29.24,418366.0,29.24,29.24,29.2,29.24,418366.0
2025-02-04 09:50:00,29.24,29.25,29.21,29.23,858907.0,29.24,29.25,29.21,29.23,858907.0
2025-02-04 09:55:00,29.24,29.25,29.17,29.18,763065.0,29.24,29.25,29.17,29.18,763065.0
2025-02-04 10:00:00,29.19,29.31,29.18,29.3,627181.0,29.19,29.31,29.18,29.3,627181.0
2025-02-04 10:05:00,29.3,29.34,29.26,29.33,371053.0,29.3,29.34,29.26,29.33,371053.0
2025-02-04 10:10:00,29.33,29.37,29.27,29.33,656574.0,29.33,29.37,29.27,29.33,656574.0
2025-02-04 10:15:00,29.33,29.34,29.26,29.3,353286.0,29.33,29.34,29.26,29.3,353286.0
2025-02-04 10:20:00,29.31,29.37,29.26,29.35,444945.0,29.31,29.37,29.26,29.35,444945.0
2025-02-04 10:25:00,29.37,29.42,29.34,29.42,2032810.0,29.37,29.42,29.34,29.42,2032810.0
2025-02-04 10:30:00,29.42,29.44,29.35,29.39,640126.0,29.42,29.44,29.35,29.39,640126.0
2025-02-04 10:35:00,29.4,29.43,29.33,29.33,707088.0,29.4,29.43,29.33,29.33,707088.0
2025-02-04 10:40:00,29.33,29.34,29.17,29.21,832319.0,29.33,29.34,29.17,29.21,832319.0
2025-02-04 10:45:00,29.2,29.32,29.19,29.3,849094.0,29.2,29.32,29.19,29.3,849094.0
2025-02-04 10:50:00,29.3,29.3,29.21,29.23,449329.0,29.3,29.3,29.21,29.23,449329.0
2025-02-04 10:55:00,29.23,29.23,29.09,29.09,892098.0,29.23,29.23,29.09,29.09,892098.0
2025-02-04 11:00:00,29.09,29.21,29.02,29.19,864096.0,29.09,29.21,29.02,29.19,864096.0
2025-02-04 11:05:00,29.18,29.2,29.13,29.18,375755.0,29.18,29.2,29.13,29.18,375755.0
2025-02-04 11:10:00,29.19,29.21,29.16,29.18,302097.0,29.19,29.21,29.16,29.18,302097.0
2025-02-04 11:15:00,29.18,29.24,29.17,29.24,333751.0,29.18,29.24,29.17,29.24,333751.0
2025-02-04 11:20:00,29.23,29.31,29.21,29.31,520162.0,29.23,29.31,29.21,29.31,520162.0
2025-02-04 11:25:00,29.3,29.37,29.28,29.35,352672.0,29.3,29.37,29.28,29.35,352672.0
2025-02-04 11:30:00,29.35,29.35,29.29,29.33,234608.0,29.35,29.35,29.29,29.33,234608.0
2025-02-04 11:35:00,29.32,29.37,29.32,29.36,192780.0,29.32,29.37,29.32,29.36,192780.0
2025-02-04 11:40:00,29.37,29.4,29.34,29.39,259625.0,29.37,29.4,29.34,29.39,259625.0
2025-02-04 11:45:00,29.39,29.42,29.37,29.39,738475.0,29.39,29.42,29.37,29.39,738475.0
2025-02-04 11:50:00,29.39,29.44,29.37,29.41,225969.0,29.39,29.44,29.37,29.41,225969.0
2025-02-04 11:55:00,29.41,29.43,29.39,29.4,165162.0,29.41,29.43,29.39,29.4,165162.0
2025-02-04 12:00:00,29.4,29.42,29.36,29.39,449638.0,29.4,29.42,29.36,29.39,449638.0
2025-02-04 12:05:00,29.37,29.42,29.35,29.42,405835.0,29.37,29.42,29.35,29.42,405835.0
2025-02-04 12:10:00,29.41,29.44,29.4,29.43,248621.0,29.41,29.44,29.4,29.43,248621.0
2025-02-04 12:15:00,29.43,29.45,29.34,29.37,686845.0,29.43,29.45,29.34,29.37,686845.0
2025-02-04 12:20:00,29.37,29.38,29.33,29.34,329107.0,29.37,29.38,29.33,29.34,329107.0
2025-02-04 12:25:00,29.35,29.35,29.31,29.34,347886.0,29.35,29.35,29.31,29.34,347886.0
2025-02-04 12:30:00,29.34,29.4,29.33,29.39,128795.0,29.34,29.4,29.33,29.39,128795.0
2025-02-04 12:35:00,29.39,29.42,29.37,29.38,322428.0,29.39,29.42,29.37,29.38,322428.0
2025-02-04 12:40:00,29.39,29.4,29.34,29.35,249612.0,29.39,29.4,29.34,29.35,249612.0
2025-02-04 12:45:00,29.36,29.38,29.34,29.36,155940.0,29.36,29.38,29.34,29.36,155940.0
2025-02-04 12:50:00,29.36,29.39,29.35,29.39,127988.0,29.36,29.39,29.35,29.39,127988.0
2025-02-04 12:55:00,29.39,29.44,29.38,29.44,157719.0,29.39,29.44,29.38,29.44,157719.0
2025-02-04 13:00:00,29.44,29.44,29.41,29.42,107354.0,29.44,29.44,29.41,29.42,107354.0
2025-02-04 13:05:00,29.42,29.44,29.42,29.44,135579.0,29.42,29.44,29.42,29.44,135579.0
2025-02-04 13:10:00,29.44,29.48,29.44,29.47,136065.0,29.44,29.48,29.44,29.47,136065.0
2025-02-04 13:15:00,29.47,29.48,29.43,29.44,232217.0,29.47,29.48,29.43,29.44,232217.0
2025-02-04 13:20:00,29.44,29.45,29.4,29.42,166754.0,29.44,29.45,29.4,29.42,166754.0
2025-02-04 13:25:00,29.42,29.43,29.38,29.41,120127.0,29.42,29.43,29.38,29.41,120127.0
2025-02-04 13:30:00,29.41,29.46,29.41,29.45,211339.0,29.41,29.46,29.41,29.45,211339.0
2025-02-04 13:35:00,29.46,29.46,29.43,29.44,128893.0,29.46,29.46,29.43,29.44,128893.0
2025-02-04 13:40:00,29.44,29.46,29.43,29.45,75052.0,29.44,29.46,29.43,29.45,75052.0
2025-02-04 13:45:00,29.45,29.45,29.4,29.44,293746.0,29.45,29.45,29.4,29.44,293746.0
2025-02-04 13:50:00,29.44,29.44,29.37,29.4,134878.0,29.44,29.44,29.37,29.4,134878.0
2025-02-04 13:55:00,29.4,29.41,29.39,29.4,382553.0,29.4,29.41,29.39,29.4,382553.0
2025-02-04 14:00:00,29.4,29.42,29.39,29.42,94560.0,29.4,29.42,29.39,29.42,94560.0
2025-02-04 14:05:00,29.42,29.43,29.4,29.4,138024.0,29.42,29.43,29.4,29.4,138024.0
2025-02-04 14:10:00,29.41,29.43,29.38,29.39,126572.0,29.41,29.43,29.38,29.39,126572.0
2025-02-04 14:15:00,29.39,29.39,29.36,29.37,146459.0,29.39,29.39,29.36,29.37,146459.0
2025-02-04 14:20:00,29.36,29.37,29.32,29.33,103667.0,29.36,29.37,29.32,29.33,103667.0
2025-02-04 14:25:00,29.33,29.35,29.32,29.33,301820.0,29.33,29.35,29.32,29.33,301820.0
2025-02-04 14:30:00,29.33,29.36,29.32,29.33,118743.0,29.33,29.36,29.32,29.33,118743.0
2025-02-04 14:35:00,29.33,29.34,29.31,29.31,191092.0,29.33,29.34,29.31,29.31,191092.0
2025-02-04 14:40:00,29.32,29.33,29.3,29.32,321376.0,29.32,29.33,29.3,29.32,321376.0
2025-02-04 14:45:00,29.32,29.32,29.26,29.29,507313.0,29.32,29.32,29.26,29.29,507313.0
2025-02-04 14:50:00,29.29,29.3,29.26,29.27,377971.0,29.29,29.3,29.26,29.27,377971.0
2025-02-04 14:55:00,29.26,29.31,29.25,29.3,340278.0,29.26,29.31,29.25,29.3,340278.0
2025-02-04 15:00:00,29.3,29.3,29.28,29.29,43830.0,29.3,29.3,29.28,29.29,43830.0
2025-02-04 15:05:00,29.29,29.3,29.26,29.26,230644.0,29.29,29.3,29.26,29.26,230644.0
2025-02-04 15:10:00,29.26,29.28,29.25,29.25,228297.0,29.26,29.28,29.25,29.25,228297.0
2025-02-04 15:15:00,29.25,29.26,29.2,29.21,499010.0,29.25,29.26,29.2,29.21,499010.0
2025-02-04 15:20:00,29.22,29.22,29.16,29.17,541956.0,29.22,29.22,29.16,29.17,541956.0
2025-02-04 15:25:00,29.17,29.21,29.16,29.21,198507.0,29.17,29.21,29.16,29.21,198507.0
2025-02-04 15:30:00,29.2,29.23,29.19,29.2,209401.0,29.2,29.23,29.19,29.2,209401.0
2025-02-04 15:35:00,29.21,29.24,29.19,29.2,549091.0,29.21,29.24,29.19,29.2,549091.0
2025-02-04 15:40:00,29.2,29.22,29.2,29.21,326069.0,29.2,29.22,29.2,29.21,326069.0
2025-02-04 15:45:00,29.22,29.23,29.21,29.23,140498.0,29.22,29.23,29.21,29.23,140498.0
2025-02-04 15:50:00,29.23,29.23,29.18,29.21,593144.0,29.23,29.23,29.18,29.21,593144.0
2025-02-04 15:55:00,29.21,29.22,29.19,29.22,901306.0,29.21,29.22,29.19,29.22,901306.0
2025-02-05 09:30:00,29.36,29.43,29.35,29.43,700305.0,29.36,29.43,29.35,29.43,700305.0
2025-02-05 09:35:00,29.43,29.44,29.36,29.4,261275.0,29.43,29.44,29.36,29.4,261275.0
2025-02-05 09:40:00,29.39,29.42,29.36,29.37,219827.0,29.39,29.42,29.36,29.37,219827.0
2025-02-05 09:45:00,29.37,29.5,29.35,29.48,417157.0,29.37,29.5,29.35,29.48,417157.0
2025-02-05 09:50:00,29.48,29.52,29.47,29.48,607429.0,29.48,29.52,29.47,29.48,607429.0
2025-02-05 09:55:00,29.49,29.51,29.46,29.51,295791.0,29.49,29.51,29.46,29.51,295791.0
2025-02-05 10:00:00,29.52,29.56,29.48,29.53,430535.0,29.52,29.56,29.48,29.53,430535.0
2025-02-05 10:05:00,29.54,29.55,29.46,29.53,377766.0,29.54,29.55,29.46,29.53,377766.0
2025-02-05 10:10:00,29.54,29.55,29.52,29.54,235472.0,29.54,29.55,29.52,29.54,235472.0
2025-02-05 10:15:00,29.54,29.55,29.5,29.52,345831.0,29.54,29.55,29.5,29.52,345831.0
2025-02-05 10:20:00,29.52,29.55,29.46,29.49,394023.0,29.52,29.55,29.46,29.49,394023.0
2025-02-05 10:25:00,29.48,29.54,29.48,29.52,225093.0,29.48,29.54,29.48,29.52,225093.0
2025-02-05 10:30:00,29.53,29.54,29.46,29.46,147199.0,29.53,29.54,29.46,29.46,147199.0
2025-02-05 10:35:00,29.46,29.49,29.42,29.49,282975.0,29.46,29.49,29.42,29.49,282975.0
2025-02-05 10:40:00,29.49,29.52,29.47,29.51,389975.0,29.49,29.52,29.47,29.51,389975.0
2025-02-05 10:45:00,29.52,29.57,29.51,29.57,443623.0,29.52,29.57,29.51,29.57,443623.0
2025-02-05 10:50:00,29.57,29.62,29.56,29.59,343745.0,29.57,29.62,29.56,29.59,343745.0
2025-02-05 10:55:00,29.59,29.6,29.56,29.59,155553.0,29.59,29.6,29.56,29.59,155553.0
2025-02-05 11:00:00,29.59,29.62,29.55,29.57,168236.0,29.59,29.62,29.55,29.57,168236.0
2025-02-05 11:05:00,29.57,29.57,29.37,29.39,1029452.0,29.57,29.57,29.37,29.39,1029452.0
2025-02-05 11:10:00,29.4,29.5,29.39,29.48,611076.0,29.4,29.5,29.39,29.48,611076.0
2025-02-05 11:15:00,29.47,29.47,29.35,29.4,874854.0,29.47,29.47,29.35,29.4,874854.0
2025-02-05 11:20:00,29.39,29.45,29.37,29.44,675472.0,29.39,29.45,29.37,29.44,675472.0
2025-02-05 11:25:00,29.44,29.54,29.44,29.52,777747.0,29.44,29.54,29.44,29.52,777747.0
2025-02-05 11:30:00,29.53,29.54,29.49,29.53,243581.0,29.53,29.54,29.49,29.53,243581.0
2025-02-05 11:35:00,29.53,29.58,29.52,29.57,319200.0,29.53,29.58,29.52,29.57,319200.0
2025-02-05 11:40:00,29.57,29.58,29.54,29.57,326634.0,29.57,29.58,29.54,29.57,326634.0
2025-02-05 11:45:00,29.57,29.57,29.54,29.55,120823.0,29.57,29.57,29.54,29.55,120823.0
2025-02-05 11:50:00,29.56,29.59,29.52,29.55,458215.0,29.56,29.59,29.52,29.55,458215.0
2025-02-05 11:55:00,29.55,29.62,29.54,29.6,252655.0,29.55,29.62,29.54,29.6,252655.0
2025-02-05 12:00:00,29.61,29.62,29.6,29.62,47668.0,29.61,29.62,29.6,29.62,47668.0
2025-02-05 12:05:00,29.62,29.63,29.59,29.59,187402.0,29.62,29.63,29.59,29.59,187402.0
2025-02-05 12:10:00,29.6,29.61,29.58,29.59,116004.0,29.6,29.61,29.58,29.59,116004.0
2025-02-05 12:15:00,29.59,29.61,29.56,29.58,177147.0,29.59,29.61,29.56,29.58,177147.0
2025-02-05 12:20:00,29.58,29.58,29.51,29.53,340369.0,29.58,29.58,29.51,29.53,340369.0
2025-02-05 12:25:00,29.53,29.57,29.52,29.55,110749.0,29.53,29.57,29.52,29.55,110749.0
2025-02-05 12:30:00,29.55,29.57,29.54,29.57,167200.0,29.55,29.57,29.54,29.57,167200.0
2025-02-05 12:35:00,29.56,29.61,29.56,29.6,106043.0,29.56,29.61,29.56,29.6,106043.0
2025-02-05 12:40:00,29.61,29.62,29.57,29.6,63305.0,29.61,29.62,29.57,29.6,63305.0
2025-02-05 12:45:00,29.6,29.61,29.59,29.6,54457.0,29.6,29.61,29.59,29.6,54457.0
2025-02-05 12:50:00,29.6,29.61,29.55,29.57,223362.0,29.6,29.61,29.55,29.57,223362.0
2025-02-05 12:55:00,29.57,29.62,29.57,29.61,260723.0,29.57,29.62,29.57,29.61,260723.0
2025-02-05 13:00:00,29.61,29.62,29.6,29.6,93078.0,29.61,29.62,29.6,29.6,93078.0
2025-02-05 13:05:00,29.6,29.6,29.56,29.57,80896.0,29.6,29.6,29.56,29.57,80896.0
2025-02-05 13:10:00,29.57,29.59,29.54,29.58,118597.0,29.57,29.59,29.54,29.58,118597.0
2025-02-05 13:15:00,29.59,29.6,29.52,29.6,149834.0,29.59,29.6,29.52,29.6,149834.0
2025-02-05 13:20:00,29.6,29.6,29.54,29.56,320922.0,29.6,29.6,29.54,29.56,320922.0
2025-02-05 13:25:00,29.55,29.56,29.53,29.54,172670.0,29.55,29.56,29.53,29.54,172670.0
2025-02-05 13:30:00,29.55,29.56,29.54,29.54,43916.0,29.55,29.56,29.54,29.54,43916.0
2025-02-05 13:35:00,29.55,29.55,29.53,29.55,36705.0,29.55,29.55,29.53,29.55,36705.0
2025-02-05 13:40:00,29.55,29.55,29.48,29.49,135555.0,29.55,29.55,29.48,29.49,135555.0
2025-02-05 13:45:00,29.48,29.49,29.43,29.44,171075.0,29.48,29.49,29.43,29.44,171075.0
2025-02-05 13:50:00,29.44,29.48,29.44,29.47,75689.0,29.44,29.48,29.44,29.47,75689.0
2025-02-05 13:55:00,29.48,29.48,29.45,29.46,87322.0,29.48,29.48,29.45,29.46,87322.0
2025-02-05 14:00:00,29.46,29.47,29.41,29.43,200381.0,29.46,29.47,29.41,29.43,200381.0
2025-02-05 14:05:00,29.43,29.46,29.42,29.43,344623.0,29.43,29.46,29.42,29.43,344623.0
2025-02-05 14:10:00,29.42,29.43,29.4,29.41,160997.0,29.42,29.43,29.4,29.41,160997.0
2025-02-05 14:15:00,29.41,29.45,29.4,29.45,105851.0,29.41,29.45,29.4,29.45,105851.0
2025-02-05 14:20:00,29.45,29.47,29.42,29.46,137030.0,29.45,29.47,29.42,29.46,137030.0
2025-02-05 14:25:00,29.47,29.49,29.44,29.49,433002.0,29.47,29.49,29.44,29.49,433002.0
2025-02-05 14:30:00,29.49,29.5,29.47,29.49,85619.0,29.49,29.5,29.47,29.49,85619.0
2025-02-05 14:35:00,29.49,29.5,29.46,29.49,270840.0,29.49,29.5,29.46,29.49,270840.0
2025-02-05 14:40:00,29.5,29.5,29.47,29.47,250636.0,29.5,29.5,29.47,29.47,250636.0
2025-02-05 14:45:00,29.47,29.48,29.43,29.45,337572.0,29.47,29.48,29.43,29.45,337572.0
2025-02-05 14:50:00,29.45,29.46,29.42,29.43,162046.0,29.45,29.46,29.42,29.43,162046.0
2025-02-05 14:55:00,29.43,29.44,29.4,29.43,184556.0,29.43,29.44,29.4,29.43,184556.0
2025-02-05 15:00:00,29.43,29.45,29.41,29.42,232862.0,29.43,29.45,29.41,29.42,232862.0
2025-02-05 15:05:00,29.42,29.45,29.41,29.45,111707.0,29.42,29.45,29.41,29.45,111707.0
2025-02-05 15:10:00,29.45,29.46,29.43,29.45,122295.0,29.45,29.46,29.43,29.45,122295.0
2025-02-05 15:15:00,29.45,29.47,29.43,29.44,273116.0,29.45,29.47,29.43,29.44,273116.0
2025-02-05 15:20:00,29.44,29.45,29.42,29.43,181964.0,29.44,29.45,29.42,29.43,181964.0
2025-02-05 15:25:00,29.44,29.49,29.43,29.46,888174.0,29.44,29.49,29.43,29.46,888174.0
2025-02-05 15:30:00,29.47,29.48,29.44,29.44,211955.0,29.47,29.48,29.44,29.44,211955.0
2025-02-05 15:35:00,29.44,29.44,29.41,29.41,143870.0,29.44,29.44,29.41,29.41,143870.0
2025-02-05 15:40:00,29.41,29.42,29.4,29.41,531542.0,29.41,29.42,29.4,29.41,531542.0
2025-02-05 15:45:00,29.41,29.41,29.36,29.37,639282.0,29.41,29.41,29.36,29.37,639282.0
2025-02-05 15:50:00,29.37,29.38,29.34,29.34,1063909.0,29.37,29.38,29.34,29.34,1063909.0
2025-02-05 15:55:00,29.35,29.37,29.31,29.35,2562901.0,29.35,29.37,29.31,29.35,2562901.0
2025-02-06 09:30:00,29.24,29.24,29.19,29.22,389229.0,29.24,29.24,29.19,29.22,389229.0
2025-02-06 09:35:00,29.22,29.28,29.21,29.24,302998.0,29.22,29.28,29.21,29.24,302998.0
2025-02-06 09:40:00,29.24,29.26,29.21,29.25,224413.0,29.24,29.26,29.21,29.25,224413.0
2025-02-06 09:45:00,29.24,29.28,29.09,29.1,509641.0,29.24,29.28,29.09,29.1,509641.0
2025-02-06 09:50:00,29.1,29.18,29.08,29.16,409492.0,29.1,29.18,29.08,29.16,409492.0
2025-02-06 09:55:00,29.16,29.16,28.96,28.98,758901.0,29.16,29.16,28.96,28.98,758901.0
2025-02-06 10:00:00,28.99,28.99,28.9,28.93,752974.0,28.99,28.99,28.9,28.93,752974.0
2025-02-06 10:05:00,28.94,28.98,28.91,28.97,350438.0,28.94,28.98,28.91,28.97,350438.0
2025-02-06 10:10:00,28.97,29.09,28.96,29.09,206379.0,28.97,29.09,28.96,29.09,206379.0
2025-02-06 10:15:00,29.09,29.14,29.08,29.1,327749.0,29.09,29.14,29.08,29.1,327749.0
2025-02-06 10:20:00,29.09,29.15,29.09,29.13,550974.0,29.09,29.15,29.09,29.13,550974.0
2025-02-06 10:25:00,29.13,29.13,29.09,29.11,119493.0,29.13,29.13,29.09,29.11,119493.0
2025-02-06 10:30:00,29.11,29.12,29.09,29.11,105813.0,29.11,29.12,29.09,29.11,105813.0
2025-02-06 10:35:00,29.1,29.16,29.09,29.16,289175.0,29.1,29.16,29.09,29.16,289175.0
2025-02-06 10:40:00,29.16,29.22,29.16,29.21,275453.0,29.16,29.22,29.16,29.21,275453.0
2025-02-06 10:45:00,29.21,29.26,29.2,29.25,256902.0,29.21,29.26,29.2,29.25,256902.0
2025-02-06 10:50:00,29.25,29.26,29.21,29.21,176603.0,29.25,29.26,29.21,29.21,176603.0
2025-02-06 10:55:00,29.21,29.22,29.18,29.21,285931.0,29.21,29.22,29.18,29.21,285931.0
2025-02-06 11:00:00,29.21,29.31,29.2,29.3,348052.0,29.21,29.31,29.2,29.3,348052.0
2025-02-06 11:05:00,29.3,29.33,29.29,29.31,279699.0,29.3,29.33,29.29,29.31,279699.0
2025-02-06 11:10:00,29.31,29.31,29.29,29.3,92698.0,29.31,29.31,29.29,29.3,92698.0
2025-02-06 11:15:00,29.3,29.32,29.27,29.27,234629.0,29.3,29.32,29.27,29.27,234629.0
2025-02-06 11:20:00,29.27,29.31,29.26,29.3,180612.0,29.27,29.31,29.26,29.3,180612.0
2025-02-06 11:25:00,29.3,29.32,29.29,29.3,105763.0,29.3,29.32,29.29,29.3,105763.0
2025-02-06 11:30:00,29.3,29.32,29.28,29.28,74814.0,29.3,29.32,29.28,29.28,74814.0
2025-02-06 11:35:00,29.29,29.32,29.28,29.31,112419.0,29.29,29.32,29.28,29.31,112419.0
2025-02-06 11:40:00,29.31,29.34,29.3,29.3,433505.0,29.31,29.34,29.3,29.3,433505.0
2025-02-06 11:45:00,29.3,29.31,29.28,29.29,49119.0,29.3,29.31,29.28,29.29,49119.0
2025-02-06 11:50:00,29.29,29.29,29.24,29.26,114060.0,29.29,29.29,29.24,29.26,114060.0
2025-02-06 11:55:00,29.25,29.27,29.24,29.24,113680.0,29.25,29.27,29.24,29.24,113680.0
2025-02-06 12:00:00,29.24,29.29,29.22,29.28,180025.0,29.24,29.29,29.22,29.28,180025.0
2025-02-06 12:05:00,29.28,29.3,29.27,29.27,29648.0,29.28,29.3,29.27,29.27,29648.0
2025-02-06 12:10:00,29.27,29.31,29.27,29.3,47792.0,29.27,29.31,29.27,29.3,47792.0
2025-02-06 12:15:00,29.3,29.33,29.29,29.32,110797.0,29.3,29.33,29.29,29.32,110797.0
2025-02-06 12:20:00,29.32,29.35,29.31,29.34,117037.0,29.32,29.35,29.31,29.34,117037.0
2025-02-06 12:25:00,29.33,29.34,29.32,29.33,38278.0,29.33,29.34,29.32,29.33,38278.0
2025-02-06 12:30:00,29.32,29.33,29.3,29.31,79107.0,29.32,29.33,29.3,29.31,79107.0
2025-02-06 12:35:00,29.31,29.32,29.29,29.29,84436.0,29.31,29.32,29.29,29.29,84436.0
2025-02-06 12:40:00,29.3,29.31,29.29,29.29,34242.0,29.3,29.31,29.29,29.29,34242.0
2025-02-06 12:45:00,29.3,29.31,29.29,29.3,33322.0,29.3,29.31,29.29,29.3,33322.0
2025-02-06 12:50:00,29.3,29.34,29.3,29.33,36001.0,29.3,29.34,29.3,29.33,36001.0
2025-02-06 12:55:00,29.34,29.35,29.33,29.35,47375.0,29.34,29.35,29.33,29.35,47375.0
2025-02-06 13:00:00,29.34,29.35,29.33,29.34,74685.0,29.34,29.35,29.33,29.34,74685.0
2025-02-06 13:05:00,29.34,29.37,29.32,29.34,396419.0,29.34,29.37,29.32,29.34,396419.0
2025-02-06 13:10:00,29.34,29.36,29.33,29.36,193919.0,29.34,29.36,29.33,29.36,193919.0
2025-02-06 13:15:00,29.35,29.36,29.33,29.34,111694.0,29.35,29.36,29.33,29.34,111694.0
2025-02-06 13:20:00,29.34,29.36,29.33,29.34,359008.0,29.34,29.36,29.33,29.34,359008.0
2025-02-06 13:25:00,29.35,29.39,29.33,29.38,631452.0,29.35,29.39,29.33,29.38,631452.0
2025-02-06 13:30:00,29.38,29.39,29.35,29.35,71568.0,29.38,29.39,29.35,29.35,71568.0
2025-02-06 13:35:00,29.36,29.38,29.35,29.37,87441.0,29.36,29.38,29.35,29.37,87441.0
2025-02-06 13:40:00,29.37,29.4,29.36,29.4,98390.0,29.37,29.4,29.36,29.4,98390.0
2025-02-06 13:45:00,29.39,29.4,29.38,29.4,132792.0,29.39,29.4,29.38,29.4,132792.0
2025-02-06 13:50:00,29.39,29.4,29.36,29.37,208453.0,29.39,29.4,29.36,29.37,208453.0
2025-02-06 13:55:00,29.37,29.38,29.35,29.37,119255.0,29.37,29.38,29.35,29.37,119255.0
2025-02-06 14:00:00,29.36,29.37,29.34,29.36,122856.0,29.36,29.37,29.34,29.36,122856.0
2025-02-06 14:05:00,29.36,29.36,29.33,29.36,193534.0,29.36,29.36,29.33,29.36,193534.0
2025-02-06 14:10:00,29.36,29.37,29.34,29.35,104512.0,29.36,29.37,29.34,29.35,104512.0
2025-02-06 14:15:00,29.36,29.36,29.34,29.36,67102.0,29.36,29.36,29.34,29.36,67102.0
2025-02-06 14:20:00,29.35,29.35,29.33,29.34,115860.0,29.35,29.35,29.33,29.34,115860.0
2025-02-06 14:25:00,29.33,29.35,29.32,29.34,126912.0,29.33,29.35,29.32,29.34,126912.0
2025-02-06 14:30:00,29.34,29.34,29.3,29.32,134076.0,29.34,29.34,29.3,29.32,134076.0
2025-02-06 14:35:00,29.32,29.32,29.3,29.31,122444.0,29.32,29.32,29.3,29.31,122444.0
2025-02-06 14:40:00,29.31,29.32,29.3,29.3,237050.0,29.31,29.32,29.3,29.3,237050.0
2025-02-06 14:45:00,29.3,29.36,29.3,29.35,106837.0,29.3,29.36,29.3,29.35,106837.0
2025-02-06 14:50:00,29.35,29.35,29.31,29.33,227423.0,29.35,29.35,29.31,29.33,227423.0
2025-02-06 14:55:00,29.33,29.34,29.3,29.32,186428.0,29.33,29.34,29.3,29.32,186428.0
2025-02-06 15:00:00,29.31,29.33,29.3,29.33,76195.0,29.31,29.33,29.3,29.33,76195.0
2025-02-06 15:05:00,29.33,29.36,29.32,29.36,137626.0,29.33,29.36,29.32,29.36,137626.0
2025-02-06 15:10:00,29.36,29.36,29.35,29.36,24714.0,29.36,29.36,29.35,29.36,24714.0
2025-02-06 15:15:00,29.36,29.36,29.34,29.35,115744.0,29.36,29.36,29.34,29.35,115744.0
2025-02-06 15:20:00,29.35,29.36,29.34,29.35,56873.0,29.35,29.36,29.34,29.35,56873.0
2025-02-06 15:25:00,29.35,29.35,29.33,29.33,142853.0,29.35,29.35,29.33,29.33,142853.0
2025-02-06 15:30:00,29.34,29.36,29.33,29.36,95303.0,29.34,29.36,29.33,29.36,95303.0
2025-02-06 15:35:00,29.36,29.37,29.35,29.37,294907.0,29.36,29.37,29.35,29.37,294907.0
2025-02-06 15:40:00,29.36,29.37,29.36,29.37,103216.0,29.36,29.37,29.36,29.37,103216.0
2025-02-06 15:45:00,29.37,29.37,29.35,29.37,164121.0,29.37,29.37,29.35,29.37,164121.0
2025-02-06 15:50:00,29.37,29.4,29.37,29.4,240148.0,29.37,29.4,29.37,29.4,240148.0
2025-02-06 15:55:00,29.39,29.41,29.38,29.38,302002.0,29.39,29.41,29.38,29.38,302002.0
2025-02-07 09:30:00,29.57,29.6,29.51,29.53,285034.0,29.57,29.6,29.51,29.53,285034.0
2025-02-07 09:35:00,29.53,29.6,29.5,29.56,244372.0,29.53,29.6,29.5,29.56,244372.0
2025-02-07 09:40:00,29.56,29.62,29.54,29.58,170791.0,29.56,29.62,29.54,29.58,170791.0
2025-02-07 09:45:00,29.59,29.61,29.55,29.56,101205.0,29.59,29.61,29.55,29.56,101205.0
2025-02-07 09:50:00,29.55,29.56,29.48,29.49,283227.0,29.55,29.56,29.48,29.49,283227.0
2025-02-07 09:55:00,29.49,29.56,29.47,29.54,190052.0,29.49,29.56,29.47,29.54,190052.0
2025-02-07 10:00:00,29.54,29.55,29.46,29.54,244926.0,29.54,29.55,29.46,29.54,244926.0
2025-02-07 10:05:00,29.54,29.61,29.47,29.6,269191.0,29.54,29.61,29.47,29.6,269191.0
2025-02-07 10:10:00,29.61,29.61,29.54,29.56,214155.0,29.61,29.61,29.54,29.56,214155.0
2025-02-07 10:15:00,29.57,29.59,29.53,29.58,161654.0,29.57,29.59,29.53,29.58,161654.0
2025-02-07 10:20:00,29.58,29.62,29.56,29.58,149822.0,29.58,29.62,29.56,29.58,149822.0
2025-02-07 10:25:00,29.59,29.66,29.58,29.63,619745.0,29.59,29.66,29.58,29.63,619745.0
2025-02-07 10:30:00,29.62,29.71,29.61,29.69,820393.0,29.62,29.71,29.61,29.69,820393.0
2025-02-07 10:35:00,29.68,29.69,29.64,29.67,243514.0,29.68,29.69,29.64,29.67,243514.0
2025-02-07 10:40:00,29.66,29.71,29.65,29.68,210404.0,29.66,29.71,29.65,29.68,210404.0
2025-02-07 10:45:00,29.69,29.74,29.66,29.67,495491.0,29.69,29.74,29.66,29.67,495491.0
2025-02-07 10:50:00,29.66,29.69,29.52,29.59,472513.0,29.66,29.69,29.52,29.59,472513.0
2025-02-07 10:55:00,29.58,29.6,29.51,29.54,269874.0,29.58,29.6,29.51,29.54,269874.0
2025-02-07 11:00:00,29.55,29.56,29.29,29.38,721464.0,29.55,29.56,29.29,29.38,721464.0
2025-02-07 11:05:00,29.37,29.53,29.32,29.49,799054.0,29.37,29.53,29.32,29.49,799054.0
2025-02-07 11:10:00,29.49,29.51,29.39,29.41,276881.0,29.49,29.51,29.39,29.41,276881.0
2025-02-07 11:15:00,29.39,29.4,29.29,29.37,640287.0,29.39,29.4,29.29,29.37,640287.0
2025-02-07 11:20:00,29.37,29.42,29.35,29.37,194235.0,29.37,29.42,29.35,29.37,194235.0
2025-02-07 11:25:00,29.37,29.39,29.32,29.33,127722.0,29.37,29.39,29.32,29.33,127722.0
2025-02-07 11:30:00,29.33,29.36,29.23,29.28,280683.0,29.33,29.36,29.23,29.28,280683.0
2025-02-07 11:35:00,29.29,29.29,29.24,29.27,228768.0,29.29,29.29,29.24,29.27,228768.0
2025-02-07 11:40:00,29.27,29.3,29.22,29.25,234482.0,29.27,29.3,29.22,29.25,234482.0
2025-02-07 11:45:00,29.24,29.26,29.21,29.25,172197.0,29.24,29.26,29.21,29.25,172197.0
2025-02-07 11:50:00,29.26,29.28,29.22,29.24,211917.0,29.26,29.28,29.22,29.24,211917.0
2025-02-07 11:55:00,29.24,29.25,29.21,29.23,189644.0,29.24,29.25,29.21,29.23,189644.0
2025-02-07 12:00:00,29.22,29.22,29.14,29.19,421127.0,29.22,29.22,29.14,29.19,421127.0
2025-02-07 12:05:00,29.21,29.3,29.19,29.27,437765.0,29.21,29.3,29.19,29.27,437765.0
2025-02-07 12:10:00,29.27,29.28,29.22,29.24,92690.0,29.27,29.28,29.22,29.24,92690.0
2025-02-07 12:15:00,29.25,29.25,29.14,29.15,305107.0,29.25,29.25,29.14,29.15,305107.0
2025-02-07 12:20:00,29.15,29.18,29.11,29.14,275512.0,29.15,29.18,29.11,29.14,275512.0
2025-02-07 12:25:00,29.14,29.18,29.11,29.12,156267.0,29.14,29.18,29.11,29.12,156267.0
2025-02-07 12:30:00,29.12,29.13,29.05,29.05,182879.0,29.12,29.13,29.05,29.05,182879.0
2025-02-07 12:35:00,29.05,29.18,29.05,29.16,212876.0,29.05,29.18,29.05,29.16,212876.0
2025-02-07 12:40:00,29.16,29.16,29.08,29.12,78995.0,29.16,29.16,29.08,29.12,78995.0
2025-02-07 12:45:00,29.12,29.13,29.09,29.13,112391.0,29.12,29.13,29.09,29.13,112391.0
2025-02-07 12:50:00,29.12,29.15,29.11,29.14,156053.0,29.12,29.15,29.11,29.14,156053.0
2025-02-07 12:55:00,29.14,29.15,29.11,29.14,118482.0,29.14,29.15,29.11,29.14,118482.0
2025-02-07 13:00:00,29.14,29.16,29.13,29.15,71219.0,29.14,29.16,29.13,29.15,71219.0
2025-02-07 13:05:00,29.15,29.18,29.14,29.17,73423.0,29.15,29.18,29.14,29.17,73423.0
2025-02-07 13:10:00,29.17,29.18,29.16,29.17,58865.0,29.17,29.18,29.16,29.17,58865.0
2025-02-07 13:15:00,29.18,29.21,29.17,29.2,122553.0,29.18,29.21,29.17,29.2,122553.0
2025-02-07 13:20:00,29.2,29.21,29.16,29.16,88628.0,29.2,29.21,29.16,29.16,88628.0
2025-02-07 13:25:00,29.17,29.17,29.14,29.15,54903.0,29.17,29.17,29.14,29.15,54903.0
2025-02-07 13:30:00,29.15,29.15,29.12,29.15,54184.0,29.15,29.15,29.12,29.15,54184.0
2025-02-07 13:35:00,29.16,29.16,29.11,29.11,248922.0,29.16,29.16,29.11,29.11,248922.0
2025-02-07 13:40:00,29.11,29.12,29.08,29.09,77444.0,29.11,29.12,29.08,29.09,77444.0
2025-02-07 13:45:00,29.1,29.1,29.05,29.05,67124.0,29.1,29.1,29.05,29.05,67124.0
2025-02-07 13:50:00,29.05,29.06,29.0,29.0,205738.0,29.05,29.06,29.0,29.0,205738.0
2025-02-07 13:55:00,29.01,29.04,29.0,29.02,114472.0,29.01,29.04,29.0,29.02,114472.0
2025-02-07 14:00:00,29.01,29.02,28.98,29.01,144138.0,29.01,29.02,28.98,29.01,144138.0
2025-02-07 14:05:00,29.01,29.03,28.99,29.02,69549.0,29.01,29.03,28.99,29.02,69549.0
2025-02-07 14:10:00,29.02,29.04,29.01,29.04,112345.0,29.02,29.04,29.01,29.04,112345.0
2025-02-07 14:15:00,29.04,29.08,29.04,29.06,117914.0,29.04,29.08,29.04,29.06,117914.0
2025-02-07 14:20:00,29.06,29.07,29.05,29.05,71267.0,29.06,29.07,29.05,29.05,71267.0
2025-02-07 14:25:00,29.06,29.07,29.05,29.05,54822.0,29.06,29.07,29.05,29.05,54822.0
2025-02-07 14:30:00,29.05,29.05,29.02,29.03,68184.0,29.05,29.05,29.02,29.03,68184.0
2025-02-07 14:35:00,29.03,29.05,29.02,29.05,56988.0,29.03,29.05,29.02,29.05,56988.0
2025-02-07 14:40:00,29.05,29.07,29.03,29.05,125972.0,29.05,29.07,29.03,29.05,125972.0
2025-02-07 14:45:00,29.05,29.08,29.03,29.04,217407.0,29.05,29.08,29.03,29.04,217407.0
2025-02-07 14:50:00,29.04,29.06,29.04,29.05,397982.0,29.04,29.06,29.04,29.05,397982.0
2025-02-07 14:55:00,29.04,29.06,29.03,29.05,375661.0,29.04,29.06,29.03,29.05,375661.0
2025-02-07 15:00:00,29.04,29.04,28.98,29.0,312750.0,29.04,29.04,28.98,29.0,312750.0
2025-02-07 15:05:00,29.0,29.02,28.99,29.02,155497.0,29.0,29.02,28.99,29.02,155497.0
2025-02-07 15:10:00,29.02,29.04,29.0,29.03,103586.0,29.02,29.04,29.0,29.03,103586.0
2025-02-07 15:15:00,29.02,29.02,28.98,28.99,170838.0,29.02,29.02,28.98,28.99,170838.0
2025-02-07 15:20:00,28.99,29.0,28.98,28.99,48723.0,28.99,29.0,28.98,28.99,48723.0
2025-02-07 15:25:00,29.0,29.01,28.98,28.98,217359.0,29.0,29.01,28.98,28.98,217359.0
2025-02-07 15:30:00,28.99,29.0,28.95,28.96,370215.0,28.99,29.0,28.95,28.96,370215.0
2025-02-07 15:35:00,28.96,28.99,28.96,28.98,272780.0,28.96,28.99,28.96,28.98,272780.0
2025-02-07 15:40:00,28.98,28.98,28.94,28.98,473246.0,28.98,28.98,28.94,28.98,473246.0
2025-02-07 15:45:00,28.98,29.01,28.96,29.0,498415.0,28.98,29.01,28.96,29.0,498415.0
2025-02-07 15:50:00,29.0,29.03,29.0,29.01,298374.0,29.0,29.03,29.0,29.01,298374.0
2025-02-07 15:55:00,29.01,29.06,28.97,29.04,1154559.0,29.01,29.06,28.97,29.04,1154559.0
2025-02-10 09:30:00,29.15,29.26,29.14,29.25,827837.0,29.15,29.26,29.14,29.25,827837.0
2025-02-10 09:35:00,29.25,29.26,29.18,29.25,292915.0,29.25,29.26,29.18,29.25,292915.0
2025-02-10 09:40:00,29.25,29.26,29.2,29.26,156344.0,29.25,29.26,29.2,29.26,156344.0
2025-02-10 09:45:00,29.27,29.3,29.24,29.28,305361.0,29.27,29.3,29.24,29.28,305361.0
2025-02-10 09:50:00,29.28,29.3,29.25,29.3,356188.0,29.28,29.3,29.25,29.3,356188.0
2025-02-10 09:55:00,29.3,29.35,29.29,29.35,235893.0,29.3,29.35,29.29,29.35,235893.0
2025-02-10 10:00:00,29.35,29.35,29.28,29.33,141343.0,29.35,29.35,29.28,29.33,141343.0
2025-02-10 10:05:00,29.33,29.35,29.32,29.33,134505.0,29.33,29.35,29.32,29.33,134505.0
2025-02-10 10:10:00,29.33,29.34,29.31,29.34,92817.0,29.33,29.34,29.31,29.34,92817.0
2025-02-10 10:15:00,29.34,29.36,29.31,29.36,140570.0,29.34,29.36,29.31,29.36,140570.0
2025-02-10 10:20:00,29.36,29.36,29.31,29.32,136409.0,29.36,29.36,29.31,29.32,136409.0
2025-02-10 10:25:00,29.33,29.34,29.29,29.3,132141.0,29.33,29.34,29.29,29.3,132141.0
2025-02-10 10:30:00,29.3,29.32,29.28,29.32,250781.0,29.3,29.32,29.28,29.32,250781.0
2025-02-10 10:35:00,29.32,29.33,29.3,29.32,162866.0,29.32,29.33,29.3,29.32,162866.0
2025-02-10 10:40:00,29.33,29.33,29.3,29.32,83081.0,29.33,29.33,29.3,29.32,83081.0
2025-02-10 10:45:00,29.32,29.32,29.25,29.26,203658.0,29.32,29.32,29.25,29.26,203658.0
2025-02-10 10:50:00,29.25,29.3,29.24,29.3,207025.0,29.25,29.3,29.24,29.3,207025.0
2025-02-10 10:55:00,29.3,29.32,29.28,29.32,197963.0,29.3,29.32,29.28,29.32,197963.0
2025-02-10 11:00:00,29.31,29.34,29.3,29.34,95790.0,29.31,29.34,29.3,29.34,95790.0
2025-02-10 11:05:00,29.34,29.34,29.28,29.28,179255.0,29.34,29.34,29.28,29.28,179255.0
2025-02-10 11:10:00,29.28,29.3,29.26,29.27,103817.0,29.28,29.3,29.26,29.27,103817.0
2025-02-10 11:15:00,29.27,29.28,29.2,29.21,197764.0,29.27,29.28,29.2,29.21,197764.0
2025-02-10 11:20:00,29.21,29.25,29.2,29.22,240368.0,29.21,29.25,29.2,29.22,240368.0
2025-02-10 11:25:00,29.21,29.22,29.17,29.2,222720.0,29.21,29.22,29.17,29.2,222720.0
2025-02-10 11:30:00,29.2,29.21,29.17,29.18,92356.0,29.2,29.21,29.17,29.18,92356.0
2025-02-10 11:35:00,29.18,29.24,29.18,29.23,137745.0,29.18,29.24,29.18,29.23,137745.0
2025-02-10 11:40:00,29.24,29.25,29.23,29.24,104874.0,29.24,29.25,29.23,29.24,104874.0
2025-02-10 11:45:00,29.24,29.25,29.18,29.19,148618.0,29.24,29.25,29.18,29.19,148618.0
2025-02-10 11:50:00,29.19,29.2,29.16,29.19,187581.0,29.19,29.2,29.16,29.19,187581.0
2025-02-10 11:55:00,29.2,29.22,29.18,29.21,73938.0,29.2,29.22,29.18,29.21,73938.0
2025-02-10 12:00:00,29.21,29.23,29.18,29.19,85463.0,29.21,29.23,29.18,29.19,85463.0
2025-02-10 12:05:00,29.19,29.2,29.17,29.19,66333.0,29.19,29.2,29.17,29.19,66333.0
2025-02-10 12:10:00,29.19,29.19,29.15,29.15,398428.0,29.19,29.19,29.15,29.15,398428.0
2025-02-10 12:15:00,29.15,29.16,29.13,29.13,78927.0,29.15,29.16,29.13,29.13,78927.0
2025-02-10 12:20:00,29.13,29.14,29.13,29.14,88350.0,29.13,29.14,29.13,29.14,88350.0
2025-02-10 12:25:00,29.13,29.14,29.11,29.13,205199.0,29.13,29.14,29.11,29.13,205199.0
2025-02-10 12:30:00,29.12,29.12,29.07,29.08,195903.0,29.12,29.12,29.07,29.08,195903.0
2025-02-10 12:35:00,29.08,29.11,29.07,29.1,86091.0,29.08,29.11,29.07,29.1,86091.0
2025-02-10 12:40:00,29.09,29.12,29.08,29.12,63514.0,29.09,29.12,29.08,29.12,63514.0
2025-02-10 12:45:00,29.12,29.12,29.08,29.09,47948.0,29.12,29.12,29.08,29.09,47948.0
2025-02-10 12:50:00,29.09,29.13,29.08,29.13,106572.0,29.09,29.13,29.08,29.13,106572.0
2025-02-10 12:55:00,29.13,29.15,29.12,29.14,108443.0,29.13,29.15,29.12,29.14,108443.0
2025-02-10 13:00:00,29.14,29.15,29.13,29.14,77841.0,29.14,29.15,29.13,29.14,77841.0
2025-02-10 13:05:00,29.13,29.13,29.1,29.13,93332.0,29.13,29.13,29.1,29.13,93332.0
2025-02-10 13:10:00,29.12,29.18,29.12,29.16,283349.0,29.12,29.18,29.12,29.16,283349.0
2025-02-10 13:15:00,29.16,29.18,29.15,29.17,72195.0,29.16,29.18,29.15,29.17,72195.0
2025-02-10 13:20:00,29.17,29.2,29.15,29.19,115806.0,29.17,29.2,29.15,29.19,115806.0
2025-02-10 13:25:00,29.19,29.2,29.18,29.2,62726.0,29.19,29.2,29.18,29.2,62726.0
2025-02-10 13:30:00,29.2,29.22,29.18,29.21,186266.0,29.2,29.22,29.18,29.21,186266.0
2025-02-10 13:35:00,29.21,29.22,29.18,29.19,44919.0,29.21,29.22,29.18,29.19,44919.0
2025-02-10 13:40:00,29.19,29.2,29.18,29.19,21886.0,29.19,29.2,29.18,29.19,21886.0
2025-02-10 13:45:00,29.2,29.2,29.18,29.2,26243.0,29.2,29.2,29.18,29.2,26243.0
2025-02-10 13:50:00,29.2,29.21,29.19,29.2,60500.0,29.2,29.21,29.19,29.2,60500.0
2025-02-10 13:55:00,29.2,29.21,29.18,29.18,95884.0,29.2,29.21,29.18,29.18,95884.0
2025-02-10 14:00:00,29.18,29.2,29.17,29.2,37104.0,29.18,29.2,29.17,29.2,37104.0
2025-02-10 14:05:00,29.19,29.21,29.18,29.21,49727.0,29.19,29.21,29.18,29.21,49727.0
2025-02-10 14:10:00,29.21,29.21,29.19,29.2,23799.0,29.21,29.21,29.19,29.2,23799.0
2025-02-10 14:15:00,29.2,29.22,29.19,29.21,45354.0,29.2,29.22,29.19,29.21,45354.0
2025-02-10 14:20:00,29.21,29.22,29.2,29.21,20940.0,29.21,29.22,29.2,29.21,20940.0
2025-02-10 14:25:00,29.21,29.23,29.19,29.22,197535.0,29.21,29.23,29.19,29.22,197535.0
2025-02-10 14:30:00,29.22,29.23,29.21,29.23,64551.0,29.22,29.23,29.21,29.23,64551.0
2025-02-10 14:35:00,29.23,29.24,29.22,29.23,77984.0,29.23,29.24,29.22,29.23,77984.0
2025-02-10 14:40:00,29.23,29.25,29.23,29.24,79002.0,29.23,29.25,29.23,29.24,79002.0
2025-02-10 14:45:00,29.25,29.25,29.21,29.22,85999.0,29.25,29.25,29.21,29.22,85999.0
2025-02-10 14:50:00,29.22,29.23,29.18,29.18,208242.0,29.22,29.23,29.18,29.18,208242.0
2025-02-10 14:55:00,29.19,29.19,29.17,29.18,98869.0,29.19,29.19,29.17,29.18,98869.0
2025-02-10 15:00:00,29.19,29.2,29.18,29.19,137512.0,29.19,29.2,29.18,29.19,137512.0
2025-02-10 15:05:00,29.19,29.2,29.19,29.2,83105.0,29.19,29.2,29.19,29.2,83105.0
2025-02-10 15:10:00,29.2,29.2,29.17,29.2,290576.0,29.2,29.2,29.17,29.2,290576.0
2025-02-10 15:15:00,29.2,29.2,29.16,29.19,281963.0,29.2,29.2,29.16,29.19,281963.0
2025-02-10 15:20:00,29.2,29.2,29.18,29.19,91552.0,29.2,29.2,29.18,29.19,91552.0
2025-02-10 15:25:00,29.19,29.19,29.17,29.17,55327.0,29.19,29.19,29.17,29.17,55327.0
2025-02-10 15:30:00,29.18,29.18,29.15,29.17,191207.0,29.18,29.18,29.15,29.17,191207.0
2025-02-10 15:35:00,29.16,29.17,29.14,29.15,100998.0,29.16,29.17,29.14,29.15,100998.0
2025-02-10 15:40:00,29.15,29.15,29.14,29.14,60734.0,29.15,29.15,29.14,29.14,60734.0
2025-02-10 15:45:00,29.15,29.19,29.14,29.18,337223.0,29.15,29.19,29.14,29.18,337223.0
2025-02-10 15:50:00,29.19,29.19,29.17,29.17,186618.0,29.19,29.19,29.17,29.17,186618.0
2025-02-10 15:55:00,29.17,29.2,29.17,29.19,467690.0,29.17,29.2,29.17,29.19,467690.0
2025-02-11 09:30:00,28.87,28.91,28.86,28.88,709027.0,28.87,28.91,28.86,28.88,709027.0
2025-02-11 09:35:00,28.88,28.94,28.86,28.89,715040.0,28.88,28.94,28.86,28.89,715040.0
2025-02-11 09:40:00,28.88,28.97,28.86,28.96,361378.0,28.88,28.97,28.86,28.96,361378.0
2025-02-11 09:45:00,28.96,29.01,28.95,28.96,472700.0,28.96,29.01,28.95,28.96,472700.0
2025-02-11 09:50:00,28.97,28.98,28.92,28.96,302188.0,28.97,28.98,28.92,28.96,302188.0
2025-02-11 09:55:00,28.96,28.97,28.88,28.92,273596.0,28.96,28.97,28.88,28.92,273596.0
2025-02-11 10:00:00,28.92,28.92,28.82,28.86,318934.0,28.92,28.92,28.82,28.86,318934.0
2025-02-11 10:05:00,28.85,28.98,28.84,28.97,237296.0,28.85,28.98,28.84,28.97,237296.0
2025-02-11 10:10:00,28.97,29.02,28.94,29.01,257542.0,28.97,29.02,28.94,29.01,257542.0
2025-02-11 10:15:00,29.01,29.03,28.99,29.0,142868.0,29.01,29.03,28.99,29.0,142868.0
2025-02-11 10:20:00,29.0,29.02,28.97,29.01,208094.0,29.0,29.02,28.97,29.01,208094.0
2025-02-11 10:25:00,29.01,29.04,28.98,29.04,225527.0,29.01,29.04,28.98,29.04,225527.0
2025-02-11 10:30:00,29.03,29.05,29.0,29.03,357183.0,29.03,29.05,29.0,29.03,357183.0
2025-02-11 10:35:00,29.04,29.06,29.02,29.02,141232.0,29.04,29.06,29.02,29.02,141232.0
2025-02-11 10:40:00,29.02,29.09,29.02,29.07,269938.0,29.02,29.09,29.02,29.07,269938.0
2025-02-11 10:45:00,29.07,29.09,29.04,29.05,182315.0,29.07,29.09,29.04,29.05,182315.0
2025-02-11 10:50:00,29.05,29.08,29.03,29.08,176055.0,29.05,29.08,29.03,29.08,176055.0
2025-02-11 10:55:00,29.07,29.09,29.05,29.07,353804.0,29.07,29.09,29.05,29.07,353804.0
2025-02-11 11:00:00,29.08,29.1,29.04,29.05,167602.0,29.08,29.1,29.04,29.05,167602.0
2025-02-11 11:05:00,29.05,29.1,29.03,29.08,141625.0,29.05,29.1,29.03,29.08,141625.0
2025-02-11 11:10:00,29.09,29.1,29.05,29.07,156686.0,29.09,29.1,29.05,29.07,156686.0
2025-02-11 11:15:00,29.07,29.08,29.04,29.07,95560.0,29.07,29.08,29.04,29.07,95560.0
2025-02-11 11:20:00,29.07,29.11,29.07,29.08,154381.0,29.07,29.11,29.07,29.08,154381.0
2025-02-11 11:25:00,29.08,29.1,29.06,29.07,132609.0,29.08,29.1,29.06,29.07,132609.0
2025-02-11 11:30:00,29.07,29.07,29.03,29.03,94621.0,29.07,29.07,29.03,29.03,94621.0
2025-02-11 11:35:00,29.04,29.07,29.02,29.05,143871.0,29.04,29.07,29.02,29.05,143871.0
2025-02-11 11:40:00,29.05,29.07,29.03,29.04,62367.0,29.05,29.07,29.03,29.04,62367.0
2025-02-11 11:45:00,29.05,29.07,29.04,29.07,54694.0,29.05,29.07,29.04,29.07,54694.0
2025-02-11 11:50:00,29.07,29.07,29.02,29.04,94563.0,29.07,29.07,29.02,29.04,94563.0
2025-02-11 11:55:00,29.04,29.06,29.02,29.03,53492.0,29.04,29.06,29.02,29.03,53492.0
2025-02-11 12:00:00,29.02,29.02,28.98,29.01,131671.0,29.02,29.02,28.98,29.01,131671.0
2025-02-11 12:05:00,29.02,29.03,28.99,29.02,100342.0,29.02,29.03,28.99,29.02,100342.0
2025-02-11 12:10:00,29.01,29.03,29.0,29.01,64741.0,29.01,29.03,29.0,29.01,64741.0
2025-02-11 12:15:00,29.01,29.05,29.0,29.05,69016.0,29.01,29.05,29.0,29.05,69016.0
2025-02-11 12:20:00,29.05,29.05,29.02,29.05,31535.0,29.05,29.05,29.02,29.05,31535.0
2025-02-11 12:25:00,29.05,29.05,29.04,29.05,11157.0,29.05,29.05,29.04,29.05,11157.0
2025-02-11 12:30:00,29.05,29.06,29.03,29.05,171130.0,29.05,29.06,29.03,29.05,171130.0
2025-02-11 12:35:00,29.04,29.05,29.03,29.05,49473.0,29.04,29.05,29.03,29.05,49473.0
2025-02-11 12:40:00,29.05,29.07,29.04,29.06,27399.0,29.05,29.07,29.04,29.06,27399.0
2025-02-11 12:45:00,29.05,29.07,29.05,29.05,27532.0,29.05,29.07,29.05,29.05,27532.0
2025-02-11 12:50:00,29.06,29.08,29.05,29.07,73883.0,29.06,29.08,29.05,29.07,73883.0
2025-02-11 12:55:00,29.07,29.08,29.05,29.07,60659.0,29.07,29.08,29.05,29.07,60659.0
2025-02-11 13:00:00,29.07,29.07,29.03,29.04,69973.0,29.07,29.07,29.03,29.04,69973.0
2025-02-11 13:05:00,29.04,29.05,29.02,29.04,133923.0,29.04,29.05,29.02,29.04,133923.0
2025-02-11 13:10:00,29.05,29.09,29.04,29.08,143368.0,29.05,29.09,29.04,29.08,143368.0
2025-02-11 13:15:00,29.08,29.1,29.08,29.09,44021.0,29.08,29.1,29.08,29.09,44021.0
2025-02-11 13:20:00,29.1,29.1,29.03,29.04,136201.0,29.1,29.1,29.03,29.04,136201.0
2025-02-11 13:25:00,29.04,29.07,29.03,29.06,111476.0,29.04,29.07,29.03,29.06,111476.0
2025-02-11 13:30:00,29.07,29.09,29.06,29.07,80335.0,29.07,29.09,29.06,29.07,80335.0
2025-02-11 13:35:00,29.07,29.09,29.07,29.08,30788.0,29.07,29.09,29.07,29.08,30788.0
2025-02-11 13:40:00,29.09,29.09,29.04,29.05,178009.0,29.09,29.09,29.04,29.05,178009.0
2025-02-11 13:45:00,29.04,29.05,29.02,29.03,36334.0,29.04,29.05,29.02,29.03,36334.0
2025-02-11 13:50:00,29.03,29.05,29.02,29.04,29561.0,29.03,29.05,29.02,29.04,29561.0
2025-02-11 13:55:00,29.03,29.04,29.02,29.04,103873.0,29.03,29.04,29.02,29.04,103873.0
2025-02-11 14:00:00,29.04,29.04,29.03,29.04,33100.0,29.04,29.04,29.03,29.04,33100.0
2025-02-11 14:05:00,29.04,29.04,29.02,29.02,32222.0,29.04,29.04,29.02,29.02,32222.0
2025-02-11 14:10:00,29.03,29.03,29.01,29.01,29269.0,29.03,29.03,29.01,29.01,29269.0
2025-02-11 14:15:00,29.01,29.02,29.01,29.01,79307.0,29.01,29.02,29.01,29.01,79307.0
2025-02-11 14:20:00,29.01,29.02,29.0,29.01,47273.0,29.01,29.02,29.0,29.01,47273.0
2025-02-11 14:25:00,29.01,29.01,28.99,29.01,39761.0,29.01,29.01,28.99,29.01,39761.0
2025-02-11 14:30:00,29.01,29.01,28.98,29.0,45904.0,29.01,29.01,28.98,29.0,45904.0
2025-02-11 14:35:00,29.01,29.04,29.0,29.04,74987.0,29.01,29.04,29.0,29.04,74987.0
2025-02-11 14:40:00,29.03,29.06,29.03,29.05,59683.0,29.03,29.06,29.03,29.05,59683.0
2025-02-11 14:45:00,29.05,29.06,29.0,29.01,35348.0,29.05,29.06,29.0,29.01,35348.0
2025-02-11 14:50:00,29.01,29.03,29.0,29.03,63471.0,29.01,29.03,29.0,29.03,63471.0
2025-02-11 14:55:00,29.03,29.04,29.02,29.02,32572.0,29.03,29.04,29.02,29.02,32572.0
2025-02-11 15:00:00,29.02,29.04,29.02,29.03,22113.0,29.02,29.04,29.02,29.03,22113.0
2025-02-11 15:05:00,29.03,29.03,29.01,29.02,28863.0,29.03,29.03,29.01,29.02,28863.0
2025-02-11 15:10:00,29.02,29.03,29.01,29.01,40482.0,29.02,29.03,29.01,29.01,40482.0
2025-02-11 15:15:00,29.01,29.01,29.0,29.0,35738.0,29.01,29.01,29.0,29.0,35738.0
2025-02-11 15:20:00,29.0,29.0,28.98,28.99,40842.0,29.0,29.0,28.98,28.99,40842.0
2025-02-11 15:25:00,28.99,29.0,28.98,28.98,72174.0,28.99,29.0,28.98,28.98,72174.0
2025-02-11 15:30:00,28.98,28.99,28.97,28.97,82637.0,28.98,28.99,28.97,28.97,82637.0
2025-02-11 15:35:00,28.98,28.99,28.97,28.98,58647.0,28.98,28.99,28.97,28.98,58647.0
2025-02-11 15:40:00,28.97,28.99,28.97,28.98,50204.0,28.97,28.99,28.97,28.98,50204.0
2025-02-11 15:45:00,28.99,28.99,28.98,28.99,73009.0,28.99,28.99,28.98,28.99,73009.0
2025-02-11 15:50:00,28.99,28.99,28.97,28.99,157334.0,28.99,28.99,28.97,28.99,157334.0
2025-02-11 15:55:00,28.98,29.0,28.95,29.0,851966.0,28.98,29.0,28.95,29.0,851966.0
2025-02-12 09:30:00,29.2,29.26,29.19,29.26,513288.0,29.2,29.26,29.19,29.26,513288.0
2025-02-12 09:35:00,29.26,29.27,29.23,29.24,322885.0,29.26,29.27,29.23,29.24,322885.0
2025-02-12 09:40:00,29.23,29.24,29.18,29.2,143224.0,29.23,29.24,29.18,29.2,143224.0
2025-02-12 09:45:00,29.19,29.23,29.18,29.18,133420.0,29.19,29.23,29.18,29.18,133420.0
2025-02-12 09:50:00,29.18,29.18,29.12,29.14,324050.0,29.18,29.18,29.12,29.14,324050.0
2025-02-12 09:55:00,29.15,29.22,29.14,29.18,346506.0,29.15,29.22,29.14,29.18,346506.0
2025-02-12 10:00:00,29.19,29.19,29.13,29.14,219856.0,29.19,29.19,29.13,29.14,219856.0
2025-02-12 10:05:00,29.14,29.17,29.11,29.12,207580.0,29.14,29.17,29.11,29.12,207580.0
2025-02-12 10:10:00,29.12,29.15,29.07,29.15,338471.0,29.12,29.15,29.07,29.15,338471.0
2025-02-12 10:15:00,29.14,29.18,29.13,29.16,320235.0,29.14,29.18,29.13,29.16,320235.0
2025-02-12 10:20:00,29.16,29.24,29.15,29.23,202690.0,29.16,29.24,29.15,29.23,202690.0
2025-02-12 10:25:00,29.23,29.25,29.21,29.22,147534.0,29.23,29.25,29.21,29.22,147534.0
2025-02-12 10:30:00,29.23,29.27,29.21,29.24,218964.0,29.23,29.27,29.21,29.24,218964.0
2025-02-12 10:35:00,29.25,29.27,29.22,29.26,212430.0,29.25,29.27,29.22,29.26,212430.0
2025-02-12 10:40:00,29.26,29.28,29.23,29.27,170427.0,29.26,29.28,29.23,29.27,170427.0
2025-02-12 10:45:00,29.27,29.3,29.26,29.29,131470.0,29.27,29.3,29.26,29.29,131470.0
2025-02-12 10:50:00,29.29,29.32,29.26,29.32,215056.0,29.29,29.32,29.26,29.32,215056.0
2025-02-12 10:55:00,29.32,29.32,29.3,29.32,242839.0,29.32,29.32,29.3,29.32,242839.0
2025-02-12 11:00:00,29.32,29.33,29.26,29.27,382498.0,29.32,29.33,29.26,29.27,382498.0
2025-02-12 11:05:00,29.27,29.29,29.22,29.23,189848.0,29.27,29.29,29.22,29.23,189848.0
2025-02-12 11:10:00,29.24,29.27,29.21,29.25,252046.0,29.24,29.27,29.21,29.25,252046.0
2025-02-12 11:15:00,29.25,29.26,29.22,29.25,60411.0,29.25,29.26,29.22,29.25,60411.0
2025-02-12 11:20:00,29.25,29.26,29.24,29.26,98684.0,29.25,29.26,29.24,29.26,98684.0
2025-02-12 11:25:00,29.26,29.29,29.25,29.27,121394.0,29.26,29.29,29.25,29.27,121394.0
2025-02-12 11:30:00,29.27,29.3,29.26,29.27,185747.0,29.27,29.3,29.26,29.27,185747.0
2025-02-12 11:35:00,29.27,29.31,29.26,29.29,217632.0,29.27,29.31,29.26,29.29,217632.0
2025-02-12 11:40:00,29.29,29.31,29.27,29.3,54658.0,29.29,29.31,29.27,29.3,54658.0
2025-02-12 11:45:00,29.3,29.34,29.3,29.32,261139.0,29.3,29.34,29.3,29.32,261139.0
2025-02-12 11:50:00,29.32,29.35,29.3,29.33,341182.0,29.32,29.35,29.3,29.33,341182.0
2025-02-12 11:55:00,29.33,29.36,29.32,29.34,183944.0,29.33,29.36,29.32,29.34,183944.0
2025-02-12 12:00:00,29.34,29.38,29.34,29.35,454713.0,29.34,29.38,29.34,29.35,454713.0
2025-02-12 12:05:00,29.36,29.4,29.34,29.39,221196.0,29.36,29.4,29.34,29.39,221196.0
2025-02-12 12:10:00,29.39,29.45,29.39,29.45,210576.0,29.39,29.45,29.39,29.45,210576.0
2025-02-12 12:15:00,29.45,29.46,29.39,29.41,244915.0,29.45,29.46,29.39,29.41,244915.0
2025-02-12 12:20:00,29.41,29.46,29.4,29.43,589860.0,29.41,29.46,29.4,29.43,589860.0
2025-02-12 12:25:00,29.44,29.46,29.43,29.46,216784.0,29.44,29.46,29.43,29.46,216784.0
2025-02-12 12:30:00,29.46,29.47,29.42,29.44,169637.0,29.46,29.47,29.42,29.44,169637.0
2025-02-12 12:35:00,29.45,29.46,29.43,29.44,126412.0,29.45,29.46,29.43,29.44,126412.0
2025-02-12 12:40:00,29.43,29.44,29.4,29.43,244532.0,29.43,29.44,29.4,29.43,244532.0
2025-02-12 12:45:00,29.43,29.44,29.4,29.43,149925.0,29.43,29.44,29.4,29.43,149925.0
2025-02-12 12:50:00,29.43,29.45,29.41,29.45,76907.0,29.43,29.45,29.41,29.45,76907.0
2025-02-12 12:55:00,29.45,29.47,29.43,29.46,61895.0,29.45,29.47,29.43,29.46,61895.0
2025-02-12 13:00:00,29.46,29.47,29.42,29.42,162502.0,29.46,29.47,29.42,29.42,162502.0
2025-02-12 13:05:00,29.42,29.43,29.39,29.41,43913.0,29.42,29.43,29.39,29.41,43913.0
2025-02-12 13:10:00,29.41,29.45,29.41,29.43,33343.0,29.41,29.45,29.41,29.43,33343.0
2025-02-12 13:15:00,29.42,29.43,29.35,29.37,416308.0,29.42,29.43,29.35,29.37,416308.0
2025-02-12 13:20:00,29.37,29.38,29.32,29.32,318864.0,29.37,29.38,29.32,29.32,318864.0
2025-02-12 13:25:00,29.32,29.34,29.3,29.31,253921.0,29.32,29.34,29.3,29.31,253921.0
2025-02-12 13:30:00,29.3,29.34,29.29,29.34,111043.0,29.3,29.34,29.29,29.34,111043.0
2025-02-12 13:35:00,29.34,29.35,29.33,29.34,68090.0,29.34,29.35,29.33,29.34,68090.0
2025-02-12 13:40:00,29.34,29.36,29.33,29.34,53011.0,29.34,29.36,29.33,29.34,53011.0
2025-02-12 13:45:00,29.33,29.37,29.33,29.36,131999.0,29.33,29.37,29.33,29.36,131999.0
2025-02-12 13:50:00,29.35,29.38,29.34,29.35,68037.0,29.35,29.38,29.34,29.35,68037.0
2025-02-12 13:55:00,29.35,29.36,29.33,29.35,63231.0,29.35,29.36,29.33,29.35,63231.0
2025-02-12 14:00:00,29.35,29.36,29.32,29.33,34907.0,29.35,29.36,29.32,29.33,34907.0
2025-02-12 14:05:00,29.32,29.33,29.29,29.3,49992.0,29.32,29.33,29.29,29.3,49992.0
2025-02-12 14:10:00,29.29,29.32,29.29,29.32,158458.0,29.29,29.32,29.29,29.32,158458.0
2025-02-12 14:15:00,29.32,29.33,29.29,29.3,153129.0,29.32,29.33,29.29,29.3,153129.0
2025-02-12 14:20:00,29.29,29.3,29.28,29.3,72650.0,29.29,29.3,29.28,29.3,72650.0
2025-02-12 14:25:00,29.29,29.31,29.28,29.3,52107.0,29.29,29.31,29.28,29.3,52107.0
2025-02-12 14:30:00,29.3,29.31,29.29,29.3,42050.0,29.3,29.31,29.29,29.3,42050.0
2025-02-12 14:35:00,29.3,29.33,29.3,29.32,149299.0,29.3,29.33,29.3,29.32,149299.0
2025-02-12 14:40:00,29.31,29.32,29.29,29.3,62955.0,29.31,29.32,29.29,29.3,62955.0
2025-02-12 14:45:00,29.3,29.32,29.3,29.3,33076.0,29.3,29.32,29.3,29.3,33076.0
2025-02-12 14:50:00,29.3,29.33,29.3,29.32,44710.0,29.3,29.33,29.3,29.32,44710.0
2025-02-12 14:55:00,29.32,29.34,29.29,29.3,66934.0,29.32,29.34,29.29,29.3,66934.0
2025-02-12 15:00:00,29.3,29.3,29.27,29.28,64108.0,29.3,29.3,29.27,29.28,64108.0
2025-02-12 15:05:00,29.28,29.3,29.27,29.29,63494.0,29.28,29.3,29.27,29.29,63494.0
2025-02-12 15:10:00,29.29,29.3,29.28,29.3,60744.0,29.29,29.3,29.28,29.3,60744.0
2025-02-12 15:15:00,29.3,29.31,29.29,29.3,42043.0,29.3,29.31,29.29,29.3,42043.0
2025-02-12 15:20:00,29.3,29.34,29.3,29.33,99109.0,29.3,29.34,29.3,29.33,99109.0
2025-02-12 15:25:00,29.34,29.34,29.32,29.32,46457.0,29.34,29.34,29.32,29.32,46457.0
2025-02-12 15:30:00,29.33,29.35,29.32,29.35,104337.0,29.33,29.35,29.32,29.35,104337.0
2025-02-12 15:35:00,29.35,29.35,29.32,29.33,80256.0,29.35,29.35,29.32,29.33,80256.0
2025-02-12 15:40:00,29.34,29.36,29.33,29.34,161673.0,29.34,29.36,29.33,29.34,161673.0
2025-02-12 15:45:00,29.34,29.34,29.32,29.34,44058.0,29.34,29.34,29.32,29.34,44058.0
2025-02-12 15:50:00,29.34,29.34,29.31,29.32,239595.0,29.34,29.34,29.31,29.32,239595.0
2025-02-12 15:55:00,29.33,29.34,29.32,29.32,496768.0,29.33,29.34,29.32,29.32,496768.0
2025-02-13 09:30:00,29.19,29.2,29.12,29.19,399369.0,29.19,29.2,29.12,29.19,399369.0
2025-02-13 09:35:00,29.19,29.23,29.15,29.19,159527.0,29.19,29.23,29.15,29.19,159527.0
2025-02-13 09:40:00,29.19,29.25,29.18,29.22,196259.0,29.19,29.25,29.18,29.22,196259.0
2025-02-13 09:45:00,29.21,29.24,29.18,29.21,94388.0,29.21,29.24,29.18,29.21,94388.0
2025-02-13 09:50:00,29.21,29.23,29.2,29.22,69661.0,29.21,29.23,29.2,29.22,69661.0
2025-02-13 09:55:00,29.21,29.23,29.17,29.2,84928.0,29.21,29.23,29.17,29.2,84928.0
2025-02-13 10:00:00,29.2,29.25,29.16,29.17,310549.0,29.2,29.25,29.16,29.17,310549.0
2025-02-13 10:05:00,29.18,29.25,29.18,29.24,219151.0,29.18,29.25,29.18,29.24,219151.0
2025-02-13 10:10:00,29.23,29.31,29.22,29.27,397940.0,29.23,29.31,29.22,29.27,397940.0
2025-02-13 10:15:00,29.29,29.32,29.27,29.28,108372.0,29.29,29.32,29.27,29.28,108372.0
2025-02-13 10:20:00,29.27,29.28,29.23,29.26,338550.0,29.27,29.28,29.23,29.26,338550.0
2025-02-13 10:25:00,29.27,29.3,29.25,29.26,284583.0,29.27,29.3,29.25,29.26,284583.0
2025-02-13 10:30:00,29.26,29.3,29.24,29.3,176405.0,29.26,29.3,29.24,29.3,176405.0
2025-02-13 10:35:00,29.29,29.35,29.29,29.32,335240.0,29.29,29.35,29.29,29.32,335240.0
2025-02-13 10:40:00,29.32,29.33,29.25,29.25,212125.0,29.32,29.33,29.25,29.25,212125.0
2025-02-13 10:45:00,29.25,29.29,29.23,29.29,217742.0,29.25,29.29,29.23,29.29,217742.0
2025-02-13 10:50:00,29.29,29.3,29.27,29.28,138124.0,29.29,29.3,29.27,29.28,138124.0
2025-02-13 10:55:00,29.29,29.33,29.29,29.32,253531.0,29.29,29.33,29.29,29.32,253531.0
2025-02-13 11:00:00,29.32,29.35,29.3,29.35,155613.0,29.32,29.35,29.3,29.35,155613.0
2025-02-13 11:05:00,29.35,29.35,29.28,29.29,66575.0,29.35,29.35,29.28,29.29,66575.0
2025-02-13 11:10:00,29.29,29.33,29.28,29.31,118672.0,29.29,29.33,29.28,29.31,118672.0
2025-02-13 11:15:00,29.3,29.31,29.25,29.3,99177.0,29.3,29.31,29.25,29.3,99177.0
2025-02-13 11:20:00,29.3,29.31,29.27,29.3,72024.0,29.3,29.31,29.27,29.3,72024.0
2025-02-13 11:25:00,29.29,29.33,29.29,29.32,175524.0,29.29,29.33,29.29,29.32,175524.0
2025-02-13 11:30:00,29.32,29.32,29.28,29.3,64157.0,29.32,29.32,29.28,29.3,64157.0
2025-02-13 11:35:00,29.3,29.31,29.27,29.28,55563.0,29.3,29.31,29.27,29.28,55563.0
2025-02-13 11:40:00,29.28,29.3,29.27,29.29,35830.0,29.28,29.3,29.27,29.29,35830.0
2025-02-13 11:45:00,29.3,29.3,29.23,29.27,1344363.0,29.3,29.3,29.23,29.27,1344363.0
2025-02-13 11:50:00,29.26,29.27,29.22,29.24,182576.0,29.26,29.27,29.22,29.24,182576.0
2025-02-13 11:55:00,29.25,29.26,29.23,29.24,89163.0,29.25,29.26,29.23,29.24,89163.0
2025-02-13 12:00:00,29.23,29.26,29.22,29.25,135159.0,29.23,29.26,29.22,29.25,135159.0
2025-02-13 12:05:00,29.25,29.28,29.25,29.27,123589.0,29.25,29.28,29.25,29.27,123589.0
2025-02-13 12:10:00,29.27,29.27,29.23,29.26,614179.0,29.27,29.27,29.23,29.26,614179.0
2025-02-13 12:15:00,29.26,29.27,29.22,29.23,192390.0,29.26,29.27,29.22,29.23,192390.0
2025-02-13 12:20:00,29.23,29.25,29.22,29.24,85886.0,29.23,29.25,29.22,29.24,85886.0
2025-02-13 12:25:00,29.25,29.25,29.22,29.25,348197.0,29.25,29.25,29.22,29.25,348197.0
2025-02-13 12:30:00,29.25,29.25,29.2,29.21,393432.0,29.25,29.25,29.2,29.21,393432.0
2025-02-13 12:35:00,29.21,29.25,29.21,29.25,90271.0,29.21,29.25,29.21,29.25,90271.0
2025-02-13 12:40:00,29.25,29.26,29.2,29.23,232815.0,29.25,29.26,29.2,29.23,232815.0
2025-02-13 12:45:00,29.23,29.26,29.22,29.26,70905.0,29.23,29.26,29.22,29.26,70905.0
2025-02-13 12:50:00,29.26,29.26,29.24,29.25,34694.0,29.26,29.26,29.24,29.25,34694.0
2025-02-13 12:55:00,29.25,29.27,29.24,29.26,79148.0,29.25,29.27,29.24,29.26,79148.0
2025-02-13 13:00:00,29.26,29.26,29.24,29.25,37130.0,29.26,29.26,29.24,29.25,37130.0
2025-02-13 13:05:00,29.25,29.29,29.24,29.28,72401.0,29.25,29.29,29.24,29.28,72401.0
2025-02-13 13:10:00,29.27,29.29,29.26,29.26,55643.0,29.27,29.29,29.26,29.26,55643.0
2025-02-13 13:15:00,29.26,29.29,29.24,29.25,85336.0,29.26,29.29,29.24,29.25,85336.0
2025-02-13 13:20:00,29.26,29.32,29.24,29.28,149061.0,29.26,29.32,29.24,29.28,149061.0
2025-02-13 13:25:00,29.28,29.29,29.26,29.29,99136.0,29.28,29.29,29.26,29.29,99136.0
2025-02-13 13:30:00,29.29,29.33,29.28,29.32,101052.0,29.29,29.33,29.28,29.32,101052.0
2025-02-13 13:35:00,29.33,29.35,29.32,29.34,68417.0,29.33,29.35,29.32,29.34,68417.0
2025-02-13 13:40:00,29.33,29.34,29.22,29.3,241811.0,29.33,29.34,29.22,29.3,241811.0
2025-02-13 13:45:00,29.29,29.35,29.29,29.35,86703.0,29.29,29.35,29.29,29.35,86703.0
2025-02-13 13:50:00,29.34,29.35,29.29,29.33,157205.0,29.34,29.35,29.29,29.33,157205.0
2025-02-13 13:55:00,29.33,29.37,29.31,29.36,143613.0,29.33,29.37,29.31,29.36,143613.0
2025-02-13 14:00:00,29.36,29.39,29.35,29.38,226364.0,29.36,29.39,29.35,29.38,226364.0
2025-02-13 14:05:00,29.38,29.4,29.36,29.39,124838.0,29.38,29.4,29.36,29.39,124838.0
2025-02-13 14:10:00,29.38,29.4,29.37,29.38,158809.0,29.38,29.4,29.37,29.38,158809.0
2025-02-13 14:15:00,29.38,29.42,29.38,29.41,220616.0,29.38,29.42,29.38,29.41,220616.0
2025-02-13 14:20:00,29.41,29.42,29.4,29.41,45698.0,29.41,29.42,29.4,29.41,45698.0
2025-02-13 14:25:00,29.41,29.43,29.4,29.4,101167.0,29.41,29.43,29.4,29.4,101167.0
2025-02-13 14:30:00,29.41,29.42,29.4,29.4,30255.0,29.41,29.42,29.4,29.4,30255.0
2025-02-13 14:35:00,29.4,29.43,29.39,29.41,192483.0,29.4,29.43,29.39,29.41,192483.0
2025-02-13 14:40:00,29.41,29.42,29.39,29.4,102252.0,29.41,29.42,29.39,29.4,102252.0
2025-02-13 14:45:00,29.4,29.4,29.38,29.39,148436.0,29.4,29.4,29.38,29.39,148436.0
2025-02-13 14:50:00,29.39,29.42,29.38,29.41,57358.0,29.39,29.42,29.38,29.41,57358.0
2025-02-13 14:55:00,29.41,29.42,29.4,29.42,35109.0,29.41,29.42,29.4,29.42,35109.0
2025-02-13 15:00:00,29.42,29.42,29.4,29.41,150011.0,29.42,29.42,29.4,29.41,150011.0
2025-02-13 15:05:00,29.41,29.41,29.39,29.4,67153.0,29.41,29.41,29.39,29.4,67153.0
2025-02-13 15:10:00,29.39,29.42,29.39,29.41,86628.0,29.39,29.42,29.39,29.41,86628.0
2025-02-13 15:15:00,29.41,29.43,29.39,29.43,136201.0,29.41,29.43,29.39,29.43,136201.0
2025-02-13 15:20:00,29.43,29.46,29.42,29.45,157085.0,29.43,29.46,29.42,29.45,157085.0
2025-02-13 15:25:00,29.46,29.46,29.44,29.45,205378.0,29.46,29.46,29.44,29.45,205378.0
2025-02-13 15:30:00,29.45,29.47,29.44,29.46,70645.0,29.45,29.47,29.44,29.46,70645.0
2025-02-13 15:35:00,29.46,29.48,29.45,29.47,149482.0,29.46,29.48,29.45,29.47,149482.0
2025-02-13 15:40:00,29.48,29.48,29.46,29.46,93051.0,29.48,29.48,29.46,29.46,93051.0
2025-02-13 15:45:00,29.46,29.47,29.44,29.46,114295.0,29.46,29.47,29.44,29.46,114295.0
2025-02-13 15:50:00,29.46,29.46,29.43,29.45,277652.0,29.46,29.46,29.43,29.45,277652.0
2025-02-13 15:55:00,29.45,29.46,29.42,29.46,796927.0,29.45,29.46,29.42,29.46,796927.0
2025-02-14 09:30:00,30.24,30.28,30.14,30.16,1483726.0,30.24,30.28,30.14,30.16,1483726.0
2025-02-14 09:35:00,30.16,30.16,30.03,30.03,683325.0,30.16,30.16,30.03,30.03,683325.0
2025-02-14 09:40:00,30.03,30.17,30.02,30.13,497582.0,30.03,30.17,30.02,30.13,497582.0
2025-02-14 09:45:00,30.13,30.18,30.05,30.17,460490.0,30.13,30.18,30.05,30.17,460490.0
2025-02-14 09:50:00,30.18,30.2,30.16,30.18,333869.0,30.18,30.2,30.16,30.18,333869.0
2025-02-14 09:55:00,30.17,30.22,30.11,30.15,561891.0,30.17,30.22,30.11,30.15,561891.0
2025-02-14 10:00:00,30.14,30.15,30.01,30.07,743308.0,30.14,30.15,30.01,30.07,743308.0
2025-02-14 10:05:00,30.07,30.12,30.04,30.11,163035.0,30.07,30.12,30.04,30.11,163035.0
2025-02-14 10:10:00,30.11,30.11,29.97,29.97,705769.0,30.11,30.11,29.97,29.97,705769.0
2025-02-14 10:15:00,29.98,30.01,29.86,29.88,1245002.0,29.98,30.01,29.86,29.88,1245002.0
2025-02-14 10:20:00,29.88,29.92,29.82,29.9,941820.0,29.88,29.92,29.82,29.9,941820.0
2025-02-14 10:25:00,29.89,29.9,29.75,29.78,1293829.0,29.89,29.9,29.75,29.78,1293829.0
2025-02-14 10:30:00,29.78,29.84,29.71,29.83,1028740.0,29.78,29.84,29.71,29.83,1028740.0
2025-02-14 10:35:00,29.82,29.91,29.79,29.88,616092.0,29.82,29.91,29.79,29.88,616092.0
2025-02-14 10:40:00,29.88,29.94,29.87,29.91,526280.0,29.88,29.94,29.87,29.91,526280.0
2025-02-14 10:45:00,29.91,29.93,29.83,29.87,303958.0,29.91,29.93,29.83,29.87,303958.0
2025-02-14 10:50:00,29.87,29.89,29.82,29.87,282048.0,29.87,29.89,29.82,29.87,282048.0
2025-02-14 10:55:00,29.87,29.87,29.79,29.79,536466.0,29.87,29.87,29.79,29.79,536466.0
2025-02-14 11:00:00,29.79,29.8,29.67,29.71,980265.0,29.79,29.8,29.67,29.71,980265.0
2025-02-14 11:05:00,29.7,29.77,29.66,29.7,719662.0,29.7,29.77,29.66,29.7,719662.0
2025-02-14 11:10:00,29.71,29.74,29.67,29.68,272565.0,29.71,29.74,29.67,29.68,272565.0
2025-02-14 11:15:00,29.68,29.68,29.48,29.53,1359237.0,29.68,29.68,29.48,29.53,1359237.0
2025-02-14 11:20:00,29.52,29.54,29.46,29.52,604610.0,29.52,29.54,29.46,29.52,604610.0
2025-02-14 11:25:00,29.52,29.59,29.5,29.52,523011.0,29.52,29.59,29.5,29.52,523011.0
2025-02-14 11:30:00,29.51,29.57,29.49,29.54,587254.0,29.51,29.57,29.49,29.54,587254.0
2025-02-14 11:35:00,29.54,29.58,29.52,29.56,152524.0,29.54,29.58,29.52,29.56,152524.0
2025-02-14 11:40:00,29.56,29.57,29.5,29.5,224889.0,29.56,29.57,29.5,29.5,224889.0
2025-02-14 11:45:00,29.51,29.53,29.37,29.38,579910.0,29.51,29.53,29.37,29.38,579910.0
2025-02-14 11:50:00,29.38,29.49,29.37,29.49,393760.0,29.38,29.49,29.37,29.49,393760.0
2025-02-14 11:55:00,29.49,29.54,29.49,29.5,418941.0,29.49,29.54,29.49,29.5,418941.0
2025-02-14 12:00:00,29.51,29.53,29.5,29.51,255840.0,29.51,29.53,29.5,29.51,255840.0
2025-02-14 12:05:00,29.5,29.51,29.44,29.46,184485.0,29.5,29.51,29.44,29.46,184485.0
2025-02-14 12:10:00,29.46,29.47,29.43,29.46,84263.0,29.46,29.47,29.43,29.46,84263.0
2025-02-14 12:15:00,29.46,29.5,29.44,29.48,228743.0,29.46,29.5,29.44,29.48,228743.0
2025-02-14 12:20:00,29.48,29.5,29.44,29.46,158018.0,29.48,29.5,29.44,29.46,158018.0
2025-02-14 12:25:00,29.47,29.48,29.45,29.45,142741.0,29.47,29.48,29.45,29.45,142741.0
2025-02-14 12:30:00,29.45,29.47,29.44,29.46,121910.0,29.45,29.47,29.44,29.46,121910.0
2025-02-14 12:35:00,29.46,29.5,29.46,29.48,70784.0,29.46,29.5,29.46,29.48,70784.0
2025-02-14 12:40:00,29.47,29.51,29.45,29.47,140004.0,29.47,29.51,29.45,29.47,140004.0
2025-02-14 12:45:00,29.47,29.52,29.45,29.52,156854.0,29.47,29.52,29.45,29.52,156854.0
2025-02-14 12:50:00,29.51,29.53,29.47,29.51,163813.0,29.51,29.53,29.47,29.51,163813.0
2025-02-14 12:55:00,29.51,29.52,29.48,29.5,96893.0,29.51,29.52,29.48,29.5,96893.0
2025-02-14 13:00:00,29.5,29.54,29.5,29.52,276052.0,29.5,29.54,29.5,29.52,276052.0
2025-02-14 13:05:00,29.51,29.52,29.48,29.49,93111.0,29.51,29.52,29.48,29.49,93111.0
2025-02-14 13:10:00,29.49,29.51,29.47,29.49,80305.0,29.49,29.51,29.47,29.49,80305.0
2025-02-14 13:15:00,29.49,29.55,29.48,29.54,100289.0,29.49,29.55,29.48,29.54,100289.0
2025-02-14 13:20:00,29.54,29.54,29.5,29.5,521097.0,29.54,29.54,29.5,29.5,521097.0
2025-02-14 13:25:00,29.5,29.51,29.46,29.46,155298.0,29.5,29.51,29.46,29.46,155298.0
2025-02-14 13:30:00,29.47,29.47,29.41,29.41,188326.0,29.47,29.47,29.41,29.41,188326.0
2025-02-14 13:35:00,29.42,29.42,29.36,29.39,212339.0,29.42,29.42,29.36,29.39,212339.0
2025-02-14 13:40:00,29.38,29.39,29.36,29.38,66360.0,29.38,29.39,29.36,29.38,66360.0
2025-02-14 13:45:00,29.37,29.39,29.36,29.39,67220.0,29.37,29.39,29.36,29.39,67220.0
2025-02-14 13:50:00,29.39,29.41,29.38,29.39,103433.0,29.39,29.41,29.38,29.39,103433.0
2025-02-14 13:55:00,29.4,29.44,29.38,29.44,130044.0,29.4,29.44,29.38,29.44,130044.0
2025-02-14 14:00:00,29.44,29.47,29.43,29.46,82110.0,29.44,29.47,29.43,29.46,82110.0
2025-02-14 14:05:00,29.46,29.48,29.45,29.48,33621.0,29.46,29.48,29.45,29.48,33621.0
2025-02-14 14:10:00,29.48,29.49,29.45,29.47,81380.0,29.48,29.49,29.45,29.47,81380.0
2025-02-14 14:15:00,29.48,29.49,29.46,29.48,70984.0,29.48,29.49,29.46,29.48,70984.0
2025-02-14 14:20:00,29.48,29.49,29.46,29.46,206272.0,29.48,29.49,29.46,29.46,206272.0
2025-02-14 14:25:00,29.46,29.47,29.44,29.46,56393.0,29.46,29.47,29.44,29.46,56393.0
2025-02-14 14:30:00,29.46,29.46,29.43,29.43,75134.0,29.46,29.46,29.43,29.43,75134.0
2025-02-14 14:35:00,29.42,29.43,29.4,29.42,272275.0,29.42,29.43,29.4,29.42,272275.0
2025-02-14 14:40:00,29.42,29.42,29.4,29.41,155237.0,29.42,29.42,29.4,29.41,155237.0
2025-02-14 14:45:00,29.41,29.41,29.38,29.39,92207.0,29.41,29.41,29.38,29.39,92207.0
2025-02-14 14:50:00,29.39,29.39,29.37,29.39,80463.0,29.39,29.39,29.37,29.39,80463.0
2025-02-14 14:55:00,29.39,29.41,29.38,29.41,121248.0,29.39,29.41,29.38,29.41,121248.0
2025-02-14 15:00:00,29.4,29.4,29.38,29.39,99440.0,29.4,29.4,29.38,29.39,99440.0
2025-02-14 15:05:00,29.39,29.41,29.38,29.41,115485.0,29.39,29.41,29.38,29.41,115485.0
2025-02-14 15:10:00,29.4,29.41,29.37,29.38,163624.0,29.4,29.41,29.37,29.38,163624.0
2025-02-14 15:15:00,29.38,29.39,29.37,29.39,113269.0,29.38,29.39,29.37,29.39,113269.0
2025-02-14 15:20:00,29.39,29.39,29.38,29.39,33037.0,29.39,29.39,29.38,29.39,33037.0
2025-02-14 15:25:00,29.39,29.4,29.36,29.39,210128.0,29.39,29.4,29.36,29.39,210128.0
2025-02-14 15:30:00,29.4,29.4,29.37,29.38,180872.0,29.4,29.4,29.37,29.38,180872.0
2025-02-14 15:35:00,29.38,29.39,29.36,29.37,217449.0,29.38,29.39,29.36,29.37,217449.0
2025-02-14 15:40:00,29.37,29.37,29.21,29.21,1231870.0,29.37,29.37,29.21,29.21,1231870.0
2025-02-14 15:45:00,29.22,29.27,29.2,29.25,628194.0,29.22,29.27,29.2,29.25,628194.0
2025-02-14 15:50:00,29.25,29.27,29.24,29.27,242569.0,29.25,29.27,29.24,29.27,242569.0
2025-02-14 15:55:00,29.27,29.32,29.26,29.31,924652.0,29.27,29.32,29.26,29.31,924652.0
2025-02-18 09:30:00,29.62,29.67,29.6,29.67,615833.0,29.62,29.67,29.6,29.67,615833.0
2025-02-18 09:35:00,29.66,29.67,29.58,29.59,311918.0,29.66,29.67,29.58,29.59,311918.0
2025-02-18 09:40:00,29.59,29.64,29.57,29.63,618357.0,29.59,29.64,29.57,29.63,618357.0
2025-02-18 09:45:00,29.63,29.65,29.6,29.61,242695.0,29.63,29.65,29.6,29.61,242695.0
2025-02-18 09:50:00,29.61,29.66,29.61,29.65,251223.0,29.61,29.66,29.61,29.65,251223.0
2025-02-18 09:55:00,29.66,29.69,29.63,29.69,447556.0,29.66,29.69,29.63,29.69,447556.0
2025-02-18 10:00:00,29.69,29.7,29.64,29.65,497404.0,29.69,29.7,29.64,29.65,497404.0
2025-02-18 10:05:00,29.65,29.7,29.65,29.7,93848.0,29.65,29.7,29.65,29.7,93848.0
2025-02-18 10:10:00,29.69,29.7,29.66,29.7,232491.0,29.69,29.7,29.66,29.7,232491.0
2025-02-18 10:15:00,29.7,29.7,29.61,29.63,193691.0,29.7,29.7,29.61,29.63,193691.0
2025-02-18 10:20:00,29.62,29.63,29.57,29.61,191140.0,29.62,29.63,29.57,29.61,191140.0
2025-02-18 10:25:00,29.61,29.66,29.6,29.65,107647.0,29.61,29.66,29.6,29.65,107647.0
2025-02-18 10:30:00,29.65,29.65,29.57,29.59,329925.0,29.65,29.65,29.57,29.59,329925.0
2025-02-18 10:35:00,29.59,29.65,29.57,29.64,144706.0,29.59,29.65,29.57,29.64,144706.0
2025-02-18 10:40:00,29.65,29.69,29.64,29.66,211437.0,29.65,29.69,29.64,29.66,211437.0
2025-02-18 10:45:00,29.66,29.74,29.65,29.74,283024.0,29.66,29.74,29.65,29.74,283024.0
2025-02-18 10:50:00,29.74,29.74,29.69,29.73,128678.0,29.74,29.74,29.69,29.73,128678.0
2025-02-18 10:55:00,29.73,29.74,29.71,29.74,192615.0,29.73,29.74,29.71,29.74,192615.0
2025-02-18 11:00:00,29.74,29.76,29.71,29.72,240446.0,29.74,29.76,29.71,29.72,240446.0
2025-02-18 11:05:00,29.72,29.84,29.72,29.83,321409.0,29.72,29.84,29.72,29.83,321409.0
2025-02-18 11:10:00,29.83,29.86,29.82,29.83,408871.0,29.83,29.86,29.82,29.83,408871.0
2025-02-18 11:15:00,29.84,29.91,29.84,29.9,642231.0,29.84,29.91,29.84,29.9,642231.0
2025-02-18 11:20:00,29.9,29.94,29.88,29.92,862278.0,29.9,29.94,29.88,29.92,862278.0
2025-02-18 11:25:00,29.92,29.93,29.87,29.9,372061.0,29.92,29.93,29.87,29.9,372061.0
2025-02-18 11:30:00,29.89,29.9,29.83,29.88,280260.0,29.89,29.9,29.83,29.88,280260.0
2025-02-18 11:35:00,29.88,29.91,29.87,29.88,564686.0,29.88,29.91,29.87,29.88,564686.0
2025-02-18 11:40:00,29.87,29.91,29.86,29.88,86006.0,29.87,29.91,29.86,29.88,86006.0
2025-02-18 11:45:00,29.88,29.94,29.87,29.94,299034.0,29.88,29.94,29.87,29.94,299034.0
2025-02-18 11:50:00,29.94,29.95,29.89,29.92,422306.0,29.94,29.95,29.89,29.92,422306.0
2025-02-18 11:55:00,29.92,29.94,29.91,29.94,313244.0,29.92,29.94,29.91,29.94,313244.0
2025-02-18 12:00:00,29.94,29.96,29.89,29.9,379478.0,29.94,29.96,29.89,29.9,379478.0
2025-02-18 12:05:00,29.91,29.93,29.9,29.93,64909.0,29.91,29.93,29.9,29.93,64909.0
2025-02-18 12:10:00,29.93,29.94,29.87,29.89,147549.0,29.93,29.94,29.87,29.89,147549.0
2025-02-18 12:15:00,29.88,29.9,29.85,29.88,560605.0,29.88,29.9,29.85,29.88,560605.0
2025-02-18 12:20:00,29.87,29.89,29.85,29.88,373398.0,29.87,29.89,29.85,29.88,373398.0
2025-02-18 12:25:00,29.87,29.87,29.83,29.85,185362.0,29.87,29.87,29.83,29.85,185362.0
2025-02-18 12:30:00,29.85,29.86,29.83,29.86,250862.0,29.85,29.86,29.83,29.86,250862.0
2025-02-18 12:35:00,29.86,29.88,29.84,29.85,66336.0,29.86,29.88,29.84,29.85,66336.0
2025-02-18 12:40:00,29.85,29.87,29.84,29.85,39955.0,29.85,29.87,29.84,29.85,39955.0
2025-02-18 12:45:00,29.86,29.88,29.81,29.83,253326.0,29.86,29.88,29.81,29.83,253326.0
2025-02-18 12:50:00,29.83,29.86,29.82,29.86,61702.0,29.83,29.86,29.82,29.86,61702.0
2025-02-18 12:55:00,29.85,29.86,29.83,29.84,145535.0,29.85,29.86,29.83,29.84,145535.0
2025-02-18 13:00:00,29.84,29.84,29.81,29.84,68922.0,29.84,29.84,29.81,29.84,68922.0
2025-02-18 13:05:00,29.84,29.86,29.83,29.84,76319.0,29.84,29.86,29.83,29.84,76319.0
2025-02-18 13:10:00,29.84,29.86,29.82,29.84,55982.0,29.84,29.86,29.82,29.84,55982.0
2025-02-18 13:15:00,29.83,29.85,29.82,29.84,73222.0,29.83,29.85,29.82,29.84,73222.0
2025-02-18 13:20:00,29.84,29.84,29.81,29.83,92968.0,29.84,29.84,29.81,29.83,92968.0
2025-02-18 13:25:00,29.83,29.85,29.8,29.82,113506.0,29.83,29.85,29.8,29.82,113506.0
2025-02-18 13:30:00,29.83,29.83,29.81,29.82,36191.0,29.83,29.83,29.81,29.82,36191.0
2025-02-18 13:35:00,29.82,29.83,29.8,29.82,87752.0,29.82,29.83,29.8,29.82,87752.0
2025-02-18 13:40:00,29.82,29.84,29.81,29.84,59340.0,29.82,29.84,29.81,29.84,59340.0
2025-02-18 13:45:00,29.84,29.88,29.83,29.87,89079.0,29.84,29.88,29.83,29.87,89079.0
2025-02-18 13:50:00,29.88,29.91,29.87,29.91,118855.0,29.88,29.91,29.87,29.91,118855.0
2025-02-18 13:55:00,29.9,29.94,29.89,29.9,356131.0,29.9,29.94,29.89,29.9,356131.0
2025-02-18 14:00:00,29.9,29.93,29.89,29.92,136998.0,29.9,29.93,29.89,29.92,136998.0
2025-02-18 14:05:00,29.91,29.92,29.87,29.89,39490.0,29.91,29.92,29.87,29.89,39490.0
2025-02-18 14:10:00,29.89,29.91,29.85,29.86,37183.0,29.89,29.91,29.85,29.86,37183.0
2025-02-18 14:15:00,29.86,29.89,29.85,29.88,114433.0,29.86,29.89,29.85,29.88,114433.0
2025-02-18 14:20:00,29.89,29.9,29.86,29.88,77431.0,29.89,29.9,29.86,29.88,77431.0
2025-02-18 14:25:00,29.88,29.9,29.88,29.88,95960.0,29.88,29.9,29.88,29.88,95960.0
2025-02-18 14:30:00,29.88,29.89,29.85,29.88,118826.0,29.88,29.89,29.85,29.88,118826.0
2025-02-18 14:35:00,29.89,29.89,29.87,29.87,110843.0,29.89,29.89,29.87,29.87,110843.0
2025-02-18 14:40:00,29.87,29.88,29.85,29.88,102933.0,29.87,29.88,29.85,29.88,102933.0
2025-02-18 14:45:00,29.88,29.89,29.86,29.88,133009.0,29.88,29.89,29.86,29.88,133009.0
2025-02-18 14:50:00,29.88,29.9,29.87,29.89,59504.0,29.88,29.9,29.87,29.89,59504.0
2025-02-18 14:55:00,29.89,29.9,29.88,29.89,66227.0,29.89,29.9,29.88,29.89,66227.0
2025-02-18 15:00:00,29.88,29.9,29.88,29.9,43192.0,29.88,29.9,29.88,29.9,43192.0
2025-02-18 15:05:00,29.9,29.91,29.88,29.9,124038.0,29.9,29.91,29.88,29.9,124038.0
2025-02-18 15:10:00,29.91,29.94,29.9,29.94,41704.0,29.91,29.94,29.9,29.94,41704.0
2025-02-18 15:15:00,29.94,29.94,29.92,29.93,138334.0,29.94,29.94,29.92,29.93,138334.0
2025-02-18 15:20:00,29.92,29.93,29.91,29.93,66810.0,29.92,29.93,29.91,29.93,66810.0
2025-02-18 15:25:00,29.92,29.93,29.91,29.91,142236.0,29.92,29.93,29.91,29.91,142236.0
2025-02-18 15:30:00,29.92,29.93,29.9,29.91,162489.0,29.92,29.93,29.9,29.91,162489.0
2025-02-18 15:35:00,29.91,29.92,29.9,29.92,99291.0,29.91,29.92,29.9,29.92,99291.0
2025-02-18 15:40:00,29.92,29.92,29.9,29.91,70771.0,29.92,29.92,29.9,29.91,70771.0
2025-02-18 15:45:00,29.91,29.92,29.88,29.88,507576.0,29.91,29.92,29.88,29.88,507576.0
2025-02-18 15:50:00,29.88,29.89,29.87,29.88,432003.0,29.88,29.89,29.87,29.88,432003.0
2025-02-18 15:55:00,29.88,29.9,29.86,29.89,672776.0,29.88,29.9,29.86,29.89,672776.0
2025-02-19 09:30:00,29.75,29.8,29.65,29.71,460691.0,29.75,29.8,29.65,29.71,460691.0
2025-02-19 09:35:00,29.71,29.75,29.63,29.73,607520.0,29.71,29.75,29.63,29.73,607520.0
2025-02-19 09:40:00,29.74,29.8,29.69,29.71,306171.0,29.74,29.8,29.69,29.71,306171.0
2025-02-19 09:45:00,29.71,29.78,29.69,29.77,232286.0,29.71,29.78,29.69,29.77,232286.0
2025-02-19 09:50:00,29.78,29.8,29.72,29.72,180868.0,29.78,29.8,29.72,29.72,180868.0
2025-02-19 09:55:00,29.73,29.74,29.67,29.69,394505.0,29.73,29.74,29.67,29.69,394505.0
2025-02-19 10:00:00,29.69,29.72,29.66,29.67,179463.0,29.69,29.72,29.66,29.67,179463.0
2025-02-19 10:05:00,29.67,29.73,29.66,29.7,134791.0,29.67,29.73,29.66,29.7,134791.0
2025-02-19 10:10:00,29.71,29.75,29.7,29.7,196790.0,29.71,29.75,29.7,29.7,196790.0
2025-02-19 10:15:00,29.69,29.74,29.68,29.7,76886.0,29.69,29.74,29.68,29.7,76886.0
2025-02-19 10:20:00,29.71,29.75,29.68,29.72,200229.0,29.71,29.75,29.68,29.72,200229.0
2025-02-19 10:25:00,29.72,29.74,29.69,29.71,203343.0,29.72,29.74,29.69,29.71,203343.0
2025-02-19 10:30:00,29.71,29.78,29.7,29.77,226099.0,29.71,29.78,29.7,29.77,226099.0
2025-02-19 10:35:00,29.78,29.79,29.75,29.76,87337.0,29.78,29.79,29.75,29.76,87337.0
2025-02-19 10:40:00,29.75,29.76,29.72,29.73,176729.0,29.75,29.76,29.72,29.73,176729.0
2025-02-19 10:45:00,29.73,29.74,29.67,29.71,235942.0,29.73,29.74,29.67,29.71,235942.0
2025-02-19 10:50:00,29.71,29.72,29.68,29.69,62540.0,29.71,29.72,29.68,29.69,62540.0
2025-02-19 10:55:00,29.69,29.71,29.54,29.55,320414.0,29.69,29.71,29.54,29.55,320414.0
2025-02-19 11:00:00,29.56,29.66,29.53,29.64,363692.0,29.56,29.66,29.53,29.64,363692.0
2025-02-19 11:05:00,29.64,29.71,29.63,29.71,173776.0,29.64,29.71,29.63,29.71,173776.0
2025-02-19 11:10:00,29.71,29.71,29.66,29.67,75559.0,29.71,29.71,29.66,29.67,75559.0
2025-02-19 11:15:00,29.68,29.7,29.65,29.7,54506.0,29.68,29.7,29.65,29.7,54506.0
2025-02-19 11:20:00,29.7,29.71,29.67,29.7,37451.0,29.7,29.71,29.67,29.7,37451.0
2025-02-19 11:25:00,29.69,29.72,29.68,29.71,117611.0,29.69,29.72,29.68,29.71,117611.0
2025-02-19 11:30:00,29.7,29.71,29.65,29.7,93293.0,29.7,29.71,29.65,29.7,93293.0
2025-02-19 11:35:00,29.71,29.72,29.68,29.69,127669.0,29.71,29.72,29.68,29.69,127669.0
2025-02-19 11:40:00,29.69,29.73,29.69,29.73,65170.0,29.69,29.73,29.69,29.73,65170.0
2025-02-19 11:45:00,29.73,29.73,29.68,29.7,78554.0,29.73,29.73,29.68,29.7,78554.0
2025-02-19 11:50:00,29.7,29.7,29.67,29.69,65473.0,29.7,29.7,29.67,29.69,65473.0
2025-02-19 11:55:00,29.68,29.7,29.66,29.68,67979.0,29.68,29.7,29.66,29.68,67979.0
2025-02-19 12:00:00,29.68,29.7,29.67,29.67,47602.0,29.68,29.7,29.67,29.67,47602.0
2025-02-19 12:05:00,29.67,29.72,29.67,29.71,159584.0,29.67,29.72,29.67,29.71,159584.0
2025-02-19 12:10:00,29.71,29.72,29.69,29.71,37322.0,29.71,29.72,29.69,29.71,37322.0
2025-02-19 12:15:00,29.71,29.71,29.69,29.7,45797.0,29.71,29.71,29.69,29.7,45797.0
2025-02-19 12:20:00,29.71,29.71,29.69,29.7,45277.0,29.71,29.71,29.69,29.7,45277.0
2025-02-19 12:25:00,29.7,29.7,29.67,29.67,124905.0,29.7,29.7,29.67,29.67,124905.0
2025-02-19 12:30:00,29.67,29.68,29.63,29.65,74975.0,29.67,29.68,29.63,29.65,74975.0
2025-02-19 12:35:00,29.65,29.69,29.64,29.67,51117.0,29.65,29.69,29.64,29.67,51117.0
2025-02-19 12:40:00,29.67,29.69,29.66,29.66,71076.0,29.67,29.69,29.66,29.66,71076.0
2025-02-19 12:45:00,29.66,29.69,29.65,29.68,56443.0,29.66,29.69,29.65,29.68,56443.0
2025-02-19 12:50:00,29.69,29.7,29.67,29.68,104578.0,29.69,29.7,29.67,29.68,104578.0
2025-02-19 12:55:00,29.69,29.71,29.67,29.7,76648.0,29.69,29.71,29.67,29.7,76648.0
2025-02-19 13:00:00,29.69,29.69,29.67,29.69,51143.0,29.69,29.69,29.67,29.69,51143.0
2025-02-19 13:05:00,29.69,29.69,29.65,29.67,45716.0,29.69,29.69,29.65,29.67,45716.0
2025-02-19 13:10:00,29.67,29.68,29.63,29.66,47240.0,29.67,29.68,29.63,29.66,47240.0
2025-02-19 13:15:00,29.65,29.69,29.65,29.68,248662.0,29.65,29.69,29.65,29.68,248662.0
2025-02-19 13:20:00,29.68,29.69,29.64,29.66,69768.0,29.68,29.69,29.64,29.66,69768.0
2025-02-19 13:25:00,29.66,29.69,29.65,29.68,24203.0,29.66,29.69,29.65,29.68,24203.0
2025-02-19 13:30:00,29.68,29.69,29.67,29.69,90383.0,29.68,29.69,29.67,29.69,90383.0
2025-02-19 13:35:00,29.69,29.7,29.68,29.69,87570.0,29.69,29.7,29.68,29.69,87570.0
2025-02-19 13:40:00,29.7,29.75,29.69,29.75,109488.0,29.7,29.75,29.69,29.75,109488.0
2025-02-19 13:45:00,29.75,29.77,29.74,29.75,65814.0,29.75,29.77,29.74,29.75,65814.0
2025-02-19 13:50:00,29.75,29.75,29.7,29.73,330210.0,29.75,29.75,29.7,29.73,330210.0
2025-02-19 13:55:00,29.73,29.74,29.71,29.73,81997.0,29.73,29.74,29.71,29.73,81997.0
2025-02-19 14:00:00,29.74,29.74,29.71,29.73,49261.0,29.74,29.74,29.71,29.73,49261.0
2025-02-19 14:05:00,29.72,29.75,29.71,29.73,81624.0,29.72,29.75,29.71,29.73,81624.0
2025-02-19 14:10:00,29.73,29.81,29.72,29.8,263081.0,29.73,29.81,29.72,29.8,263081.0
2025-02-19 14:15:00,29.8,29.83,29.78,29.82,215390.0,29.8,29.83,29.78,29.82,215390.0
2025-02-19 14:20:00,29.82,29.83,29.81,29.82,91042.0,29.82,29.83,29.81,29.82,91042.0
2025-02-19 14:25:00,29.82,29.83,29.81,29.83,95947.0,29.82,29.83,29.81,29.83,95947.0
2025-02-19 14:30:00,29.82,29.83,29.77,29.78,121543.0,29.82,29.83,29.77,29.78,121543.0
2025-02-19 14:35:00,29.78,29.79,29.75,29.76,143698.0,29.78,29.79,29.75,29.76,143698.0
2025-02-19 14:40:00,29.76,29.8,29.75,29.79,109647.0,29.76,29.8,29.75,29.79,109647.0
2025-02-19 14:45:00,29.79,29.8,29.77,29.79,82360.0,29.79,29.8,29.77,29.79,82360.0
2025-02-19 14:50:00,29.79,29.81,29.77,29.8,69554.0,29.79,29.81,29.77,29.8,69554.0
2025-02-19 14:55:00,29.8,29.81,29.79,29.81,69543.0,29.8,29.81,29.79,29.81,69543.0
2025-02-19 15:00:00,29.8,29.82,29.8,29.81,39454.0,29.8,29.82,29.8,29.81,39454.0
2025-02-19 15:05:00,29.81,29.82,29.77,29.77,79648.0,29.81,29.82,29.77,29.77,79648.0
2025-02-19 15:10:00,29.78,29.8,29.77,29.8,42257.0,29.78,29.8,29.77,29.8,42257.0
2025-02-19 15:15:00,29.8,29.81,29.79,29.8,55585.0,29.8,29.81,29.79,29.8,55585.0
2025-02-19 15:20:00,29.79,29.8,29.78,29.8,39644.0,29.79,29.8,29.78,29.8,39644.0
2025-02-19 15:25:00,29.8,29.81,29.79,29.8,70437.0,29.8,29.81,29.79,29.8,70437.0
2025-02-19 15:30:00,29.8,29.82,29.79,29.82,72999.0,29.8,29.82,29.79,29.82,72999.0
2025-02-19 15:35:00,29.81,29.82,29.78,29.8,125946.0,29.81,29.82,29.78,29.8,125946.0
2025-02-19 15:40:00,29.8,29.84,29.79,29.83,992330.0,29.8,29.84,29.79,29.83,992330.0
2025-02-19 15:45:00,29.84,29.84,29.81,29.83,290437.0,29.84,29.84,29.81,29.83,290437.0
2025-02-19 15:50:00,29.83,29.84,29.81,29.82,189623.0,29.83,29.84,29.81,29.82,189623.0
2025-02-19 15:55:00,29.82,29.82,29.8,29.81,471151.0,29.82,29.82,29.8,29.81,471151.0
2025-02-20 09:30:00,29.98,30.04,29.97,30.02,382668.0,29.98,30.04,29.97,30.02,382668.0
2025-02-20 09:35:00,30.02,30.13,30.01,30.11,475806.0,30.02,30.13,30.01,30.11,475806.0
2025-02-20 09:40:00,30.11,30.13,30.06,30.13,225995.0,30.11,30.13,30.06,30.13,225995.0
2025-02-20 09:45:00,30.13,30.13,30.04,30.06,200765.0,30.13,30.13,30.04,30.06,200765.0
2025-02-20 09:50:00,30.05,30.07,30.0,30.01,218777.0,30.05,30.07,30.0,30.01,218777.0
2025-02-20 09:55:00,30.01,30.02,29.95,29.95,311905.0,30.01,30.02,29.95,29.95,311905.0
2025-02-20 10:00:00,29.96,30.1,29.9,29.94,749190.0,29.96,30.1,29.9,29.94,749190.0
2025-02-20 10:05:00,29.94,30.01,29.92,30.0,164027.0,29.94,30.01,29.92,30.0,164027.0
2025-02-20 10:10:00,30.0,30.03,29.98,29.99,122351.0,30.0,30.03,29.98,29.99,122351.0
2025-02-20 10:15:00,29.99,30.05,29.98,30.02,231778.0,29.99,30.05,29.98,30.02,231778.0
2025-02-20 10:20:00,30.03,30.04,29.97,30.04,120964.0,30.03,30.04,29.97,30.04,120964.0
2025-02-20 10:25:00,30.05,30.06,30.0,30.01,190900.0,30.05,30.06,30.0,30.01,190900.0
2025-02-20 10:30:00,30.0,30.0,29.92,29.98,301403.0,30.0,30.0,29.92,29.98,301403.0
2025-02-20 10:35:00,29.99,30.0,29.96,29.96,125937.0,29.99,30.0,29.96,29.96,125937.0
2025-02-20 10:40:00,29.96,30.02,29.95,30.01,171804.0,29.96,30.02,29.95,30.01,171804.0
2025-02-20 10:45:00,30.01,30.04,29.96,30.0,288402.0,30.01,30.04,29.96,30.0,288402.0
2025-02-20 10:50:00,30.0,30.02,29.97,30.0,108677.0,30.0,30.02,29.97,30.0,108677.0
2025-02-20 10:55:00,30.01,30.02,29.99,30.0,55517.0,30.01,30.02,29.99,30.0,55517.0
2025-02-20 11:00:00,30.01,30.02,29.96,29.98,167174.0,30.01,30.02,29.96,29.98,167174.0
2025-02-20 11:05:00,29.99,30.02,29.97,30.01,105156.0,29.99,30.02,29.97,30.01,105156.0
2025-02-20 11:10:00,30.01,30.05,30.0,30.03,233850.0,30.01,30.05,30.0,30.03,233850.0
2025-02-20 11:15:00,30.04,30.04,30.01,30.03,91119.0,30.04,30.04,30.01,30.03,91119.0
2025-02-20 11:20:00,30.03,30.07,30.02,30.05,229948.0,30.03,30.07,30.02,30.05,229948.0
2025-02-20 11:25:00,30.05,30.09,30.05,30.06,172602.0,30.05,30.09,30.05,30.06,172602.0
2025-02-20 11:30:00,30.06,30.09,30.05,30.08,146381.0,30.06,30.09,30.05,30.08,146381.0
2025-02-20 11:35:00,30.07,30.08,30.04,30.06,106302.0,30.07,30.08,30.04,30.06,106302.0
2025-02-20 11:40:00,30.05,30.06,30.03,30.06,118063.0,30.05,30.06,30.03,30.06,118063.0
2025-02-20 11:45:00,30.06,30.07,30.0,30.01,453345.0,30.06,30.07,30.0,30.01,453345.0
2025-02-20 11:50:00,30.01,30.04,30.0,30.04,81127.0,30.01,30.04,30.0,30.04,81127.0
2025-02-20 11:55:00,30.04,30.05,30.02,30.03,164824.0,30.04,30.05,30.02,30.03,164824.0
2025-02-20 12:00:00,30.02,30.05,29.98,30.02,223441.0,30.02,30.05,29.98,30.02,223441.0
2025-02-20 12:05:00,30.01,30.03,29.99,30.03,65325.0,30.01,30.03,29.99,30.03,65325.0
2025-02-20 12:10:00,30.03,30.04,30.0,30.01,60181.0,30.03,30.04,30.0,30.01,60181.0
2025-02-20 12:15:00,30.01,30.01,30.0,30.01,78333.0,30.01,30.01,30.0,30.01,78333.0
2025-02-20 12:20:00,30.01,30.03,30.0,30.02,72746.0,30.01,30.03,30.0,30.02,72746.0
2025-02-20 12:25:00,30.03,30.05,30.01,30.04,66377.0,30.03,30.05,30.01,30.04,66377.0
2025-02-20 12:30:00,30.05,30.06,30.02,30.05,153661.0,30.05,30.06,30.02,30.05,153661.0
2025-02-20 12:35:00,30.05,30.1,30.04,30.08,127573.0,30.05,30.1,30.04,30.08,127573.0
2025-02-20 12:40:00,30.08,30.13,30.07,30.12,179368.0,30.08,30.13,30.07,30.12,179368.0
2025-02-20 12:45:00,30.11,30.12,30.09,30.12,141304.0,30.11,30.12,30.09,30.12,141304.0
2025-02-20 12:50:00,30.12,30.12,30.09,30.1,100507.0,30.12,30.12,30.09,30.1,100507.0
2025-02-20 12:55:00,30.09,30.1,30.06,30.07,118450.0,30.09,30.1,30.06,30.07,118450.0
2025-02-20 13:00:00,30.07,30.09,30.05,30.09,115986.0,30.07,30.09,30.05,30.09,115986.0
2025-02-20 13:05:00,30.09,30.11,30.08,30.08,65876.0,30.09,30.11,30.08,30.08,65876.0
2025-02-20 13:10:00,30.09,30.1,30.06,30.07,147672.0,30.09,30.1,30.06,30.07,147672.0
2025-02-20 13:15:00,30.08,30.08,30.05,30.06,63053.0,30.08,30.08,30.05,30.06,63053.0
2025-02-20 13:20:00,30.05,30.09,30.04,30.08,60376.0,30.05,30.09,30.04,30.08,60376.0
2025-02-20 13:25:00,30.08,30.08,30.04,30.05,40437.0,30.08,30.08,30.04,30.05,40437.0
2025-02-20 13:30:00,30.06,30.06,30.04,30.05,72924.0,30.06,30.06,30.04,30.05,72924.0
2025-02-20 13:35:00,30.04,30.05,30.02,30.03,114233.0,30.04,30.05,30.02,30.03,114233.0
2025-02-20 13:40:00,30.04,30.05,30.03,30.04,65521.0,30.04,30.05,30.03,30.04,65521.0
2025-02-20 13:45:00,30.05,30.08,30.04,30.07,54018.0,30.05,30.08,30.04,30.07,54018.0
2025-02-20 13:50:00,30.07,30.09,30.06,30.07,46811.0,30.07,30.09,30.06,30.07,46811.0
2025-02-20 13:55:00,30.07,30.1,30.07,30.09,23096.0,30.07,30.1,30.07,30.09,23096.0
2025-02-20 14:00:00,30.09,30.09,30.04,30.05,84053.0,30.09,30.09,30.04,30.05,84053.0
2025-02-20 14:05:00,30.05,30.05,30.02,30.03,63023.0,30.05,30.05,30.02,30.03,63023.0
2025-02-20 14:10:00,30.02,30.05,30.02,30.04,38678.0,30.02,30.05,30.02,30.04,38678.0
2025-02-20 14:15:00,30.04,30.04,30.01,30.02,49226.0,30.04,30.04,30.01,30.02,49226.0
2025-02-20 14:20:00,30.02,30.05,30.02,30.02,45871.0,30.02,30.05,30.02,30.02,45871.0
2025-02-20 14:25:00,30.02,30.02,29.99,29.99,157830.0,30.02,30.02,29.99,29.99,157830.0
2025-02-20 14:30:00,30.0,30.0,29.97,29.98,132063.0,30.0,30.0,29.97,29.98,132063.0
2025-02-20 14:35:00,29.97,29.98,29.9,29.9,369558.0,29.97,29.98,29.9,29.9,369558.0
2025-02-20 14:40:00,29.9,29.94,29.9,29.93,81760.0,29.9,29.94,29.9,29.93,81760.0
2025-02-20 14:45:00,29.94,29.97,29.94,29.96,116310.0,29.94,29.97,29.94,29.96,116310.0
2025-02-20 14:50:00,29.97,29.99,29.96,29.99,85822.0,29.97,29.99,29.96,29.99,85822.0
2025-02-20 14:55:00,29.99,30.01,29.98,30.0,31691.0,29.99,30.01,29.98,30.0,31691.0
2025-02-20 15:00:00,30.0,30.0,29.98,29.99,88787.0,30.0,30.0,29.98,29.99,88787.0
2025-02-20 15:05:00,29.99,30.0,29.98,29.99,119405.0,29.99,30.0,29.98,29.99,119405.0
2025-02-20 15:10:00,29.99,29.99,29.96,29.96,234845.0,29.99,29.99,29.96,29.96,234845.0
2025-02-20 15:15:00,29.97,29.97,29.93,29.95,259159.0,29.97,29.97,29.93,29.95,259159.0
2025-02-20 15:20:00,29.94,29.97,29.94,29.95,117137.0,29.94,29.97,29.94,29.95,117137.0
2025-02-20 15:25:00,29.95,29.95,29.91,29.92,257757.0,29.95,29.95,29.91,29.92,257757.0
2025-02-20 15:30:00,29.92,29.92,29.88,29.92,338002.0,29.92,29.92,29.88,29.92,338002.0
2025-02-20 15:35:00,29.92,29.92,29.89,29.9,124210.0,29.92,29.92,29.89,29.9,124210.0
2025-02-20 15:40:00,29.9,29.91,29.89,29.91,87123.0,29.9,29.91,29.89,29.91,87123.0
2025-02-20 15:45:00,29.91,29.92,29.89,29.92,115692.0,29.91,29.92,29.89,29.92,115692.0
2025-02-20 15:50:00,29.92,29.92,29.9,29.91,121357.0,29.92,29.92,29.9,29.91,121357.0
2025-02-20 15:55:00,29.92,29.95,29.91,29.93,428607.0,29.92,29.95,29.91,29.93,428607.0
2025-02-21 09:30:00,30.03,30.03,29.89,29.9,440957.0,30.03,30.03,29.89,29.9,440957.0
2025-02-21 09:35:00,29.89,29.91,29.85,29.88,305226.0,29.89,29.91,29.85,29.88,305226.0
2025-02-21 09:40:00,29.88,29.92,29.87,29.88,146332.0,29.88,29.92,29.87,29.88,146332.0
2025-02-21 09:45:00,29.88,30.0,29.88,29.97,577785.0,29.88,30.0,29.88,29.97,577785.0
2025-02-21 09:50:00,29.97,29.98,29.87,29.91,142207.0,29.97,29.98,29.87,29.91,142207.0
2025-02-21 09:55:00,29.9,29.91,29.83,29.89,142859.0,29.9,29.91,29.83,29.89,142859.0
2025-02-21 10:00:00,29.88,29.89,29.76,29.84,700036.0,29.88,29.89,29.76,29.84,700036.0
2025-02-21 10:05:00,29.84,29.88,29.79,29.82,190301.0,29.84,29.88,29.79,29.82,190301.0
2025-02-21 10:10:00,29.82,29.83,29.75,29.76,145679.0,29.82,29.83,29.75,29.76,145679.0
2025-02-21 10:15:00,29.76,29.79,29.71,29.71,551012.0,29.76,29.79,29.71,29.71,551012.0
2025-02-21 10:20:00,29.71,29.73,29.61,29.64,540442.0,29.71,29.73,29.61,29.64,540442.0
2025-02-21 10:25:00,29.64,29.68,29.57,29.65,675565.0,29.64,29.68,29.57,29.65,675565.0
2025-02-21 10:30:00,29.66,29.7,29.65,29.69,156204.0,29.66,29.7,29.65,29.69,156204.0
2025-02-21 10:35:00,29.69,29.7,29.61,29.61,146821.0,29.69,29.7,29.61,29.61,146821.0
2025-02-21 10:40:00,29.6,29.64,29.6,29.62,174272.0,29.6,29.64,29.6,29.62,174272.0
2025-02-21 10:45:00,29.62,29.7,29.62,29.69,257344.0,29.62,29.7,29.62,29.69,257344.0
2025-02-21 10:50:00,29.69,29.73,29.69,29.71,118071.0,29.69,29.73,29.69,29.71,118071.0
2025-02-21 10:55:00,29.71,29.71,29.65,29.66,73381.0,29.71,29.71,29.65,29.66,73381.0
2025-02-21 11:00:00,29.65,29.68,29.63,29.66,289309.0,29.65,29.68,29.63,29.66,289309.0
2025-02-21 11:05:00,29.66,29.66,29.62,29.64,288240.0,29.66,29.66,29.62,29.64,288240.0
2025-02-21 11:10:00,29.63,29.65,29.6,29.63,132357.0,29.63,29.65,29.6,29.63,132357.0
2025-02-21 11:15:00,29.63,29.73,29.63,29.7,255347.0,29.63,29.73,29.63,29.7,255347.0
2025-02-21 11:20:00,29.71,29.72,29.68,29.71,114627.0,29.71,29.72,29.68,29.71,114627.0
2025-02-21 11:25:00,29.71,29.75,29.69,29.73,103646.0,29.71,29.75,29.69,29.73,103646.0
2025-02-21 11:30:00,29.74,29.78,29.71,29.77,192347.0,29.74,29.78,29.71,29.77,192347.0
2025-02-21 11:35:00,29.78,29.79,29.76,29.78,63215.0,29.78,29.79,29.76,29.78,63215.0
2025-02-21 11:40:00,29.79,29.81,29.77,29.77,93269.0,29.79,29.81,29.77,29.77,93269.0
2025-02-21 11:45:00,29.77,29.78,29.74,29.76,110875.0,29.77,29.78,29.74,29.76,110875.0
2025-02-21 11:50:00,29.76,29.76,29.72,29.73,230645.0,29.76,29.76,29.72,29.73,230645.0
2025-02-21 11:55:00,29.73,29.74,29.71,29.72,91563.0,29.73,29.74,29.71,29.72,91563.0
2025-02-21 12:00:00,29.72,29.78,29.71,29.77,155762.0,29.72,29.78,29.71,29.77,155762.0
2025-02-21 12:05:00,29.78,29.78,29.74,29.77,101600.0,29.78,29.78,29.74,29.77,101600.0
2025-02-21 12:10:00,29.77,29.78,29.75,29.77,40703.0,29.77,29.78,29.75,29.77,40703.0
2025-02-21 12:15:00,29.78,29.79,29.75,29.77,83078.0,29.78,29.79,29.75,29.77,83078.0
2025-02-21 12:20:00,29.77,29.77,29.75,29.76,56834.0,29.77,29.77,29.75,29.76,56834.0
2025-02-21 12:25:00,29.76,29.78,29.74,29.78,136463.0,29.76,29.78,29.74,29.78,136463.0
2025-02-21 12:30:00,29.78,29.78,29.75,29.76,68919.0,29.78,29.78,29.75,29.76,68919.0
2025-02-21 12:35:00,29.75,29.76,29.72,29.73,95682.0,29.75,29.76,29.72,29.73,95682.0
2025-02-21 12:40:00,29.74,29.78,29.72,29.77,192459.0,29.74,29.78,29.72,29.77,192459.0
2025-02-21 12:45:00,29.77,29.78,29.75,29.75,47801.0,29.77,29.78,29.75,29.75,47801.0
2025-02-21 12:50:00,29.74,29.76,29.74,29.74,84510.0,29.74,29.76,29.74,29.74,84510.0
2025-02-21 12:55:00,29.75,29.75,29.71,29.73,53265.0,29.75,29.75,29.71,29.73,53265.0
2025-02-21 13:00:00,29.73,29.73,29.71,29.71,54815.0,29.73,29.73,29.71,29.71,54815.0
2025-02-21 13:05:00,29.71,29.72,29.68,29.71,86845.0,29.71,29.72,29.68,29.71,86845.0
2025-02-21 13:10:00,29.7,29.71,29.65,29.68,114134.0,29.7,29.71,29.65,29.68,114134.0
2025-02-21 13:15:00,29.69,29.72,29.68,29.69,74174.0,29.69,29.72,29.68,29.69,74174.0
2025-02-21 13:20:00,29.69,29.71,29.67,29.69,118871.0,29.69,29.71,29.67,29.69,118871.0
2025-02-21 13:25:00,29.69,29.72,29.69,29.69,79008.0,29.69,29.72,29.69,29.69,79008.0
2025-02-21 13:30:00,29.69,29.73,29.68,29.73,112533.0,29.69,29.73,29.68,29.73,112533.0
2025-02-21 13:35:00,29.72,29.81,29.72,29.79,172583.0,29.72,29.81,29.72,29.79,172583.0
2025-02-21 13:40:00,29.79,29.8,29.76,29.78,116509.0,29.79,29.8,29.76,29.78,116509.0
2025-02-21 13:45:00,29.78,29.81,29.77,29.81,26057.0,29.78,29.81,29.77,29.81,26057.0
2025-02-21 13:50:00,29.8,29.83,29.8,29.83,90796.0,29.8,29.83,29.8,29.83,90796.0
2025-02-21 13:55:00,29.83,29.83,29.78,29.78,67315.0,29.83,29.83,29.78,29.78,67315.0
2025-02-21 14:00:00,29.78,29.79,29.76,29.76,65891.0,29.78,29.79,29.76,29.76,65891.0
2025-02-21 14:05:00,29.76,29.77,29.74,29.74,141270.0,29.76,29.77,29.74,29.74,141270.0
2025-02-21 14:10:00,29.75,29.77,29.73,29.76,45594.0,29.75,29.77,29.73,29.76,45594.0
2025-02-21 14:15:00,29.76,29.76,29.73,29.76,138819.0,29.76,29.76,29.73,29.76,138819.0
2025-02-21 14:20:00,29.75,29.76,29.7,29.71,331911.0,29.75,29.76,29.7,29.71,331911.0
2025-02-21 14:25:00,29.71,29.73,29.69,29.71,182790.0,29.71,29.73,29.69,29.71,182790.0
2025-02-21 14:30:00,29.72,29.73,29.7,29.71,26191.0,29.72,29.73,29.7,29.71,26191.0
2025-02-21 14:35:00,29.72,29.72,29.68,29.69,92701.0,29.72,29.72,29.68,29.69,92701.0
2025-02-21 14:40:00,29.69,29.69,29.65,29.66,137080.0,29.69,29.69,29.65,29.66,137080.0
2025-02-21 14:45:00,29.66,29.66,29.61,29.61,74538.0,29.66,29.66,29.61,29.61,74538.0
2025-02-21 14:50:00,29.61,29.64,29.59,29.6,349521.0,29.61,29.64,29.59,29.6,349521.0
2025-02-21 14:55:00,29.59,29.64,29.59,29.61,144028.0,29.59,29.64,29.59,29.61,144028.0
2025-02-21 15:00:00,29.61,29.64,29.61,29.63,85416.0,29.61,29.64,29.61,29.63,85416.0
2025-02-21 15:05:00,29.63,29.64,29.63,29.63,97654.0,29.63,29.64,29.63,29.63,97654.0
2025-02-21 15:10:00,29.63,29.64,29.61,29.64,145412.0,29.63,29.64,29.61,29.64,145412.0
2025-02-21 15:15:00,29.63,29.64,29.6,29.6,190907.0,29.63,29.64,29.6,29.6,190907.0
2025-02-21 15:20:00,29.6,29.61,29.59,29.61,285491.0,29.6,29.61,29.59,29.61,285491.0
2025-02-21 15:25:00,29.61,29.61,29.59,29.61,162394.0,29.61,29.61,29.59,29.61,162394.0
2025-02-21 15:30:00,29.61,29.63,29.6,29.61,123612.0,29.61,29.63,29.6,29.61,123612.0
2025-02-21 15:35:00,29.61,29.62,29.59,29.6,116911.0,29.61,29.62,29.59,29.6,116911.0
2025-02-21 15:40:00,29.61,29.61,29.6,29.6,73934.0,29.61,29.61,29.6,29.6,73934.0
2025-02-21 15:45:00,29.6,29.64,29.6,29.62,191758.0,29.6,29.64,29.6,29.62,191758.0
2025-02-21 15:50:00,29.62,29.63,29.6,29.62,186225.0,29.62,29.63,29.6,29.62,186225.0
2025-02-21 15:55:00,29.62,29.62,29.58,29.61,550433.0,29.62,29.62,29.58,29.61,550433.0
2025-02-24 09:30:00,29.57,29.62,29.52,29.53,514138.0,29.57,29.62,29.52,29.53,514138.0
2025-02-24 09:35:00,29.53,29.55,29.41,29.43,614140.0,29.53,29.55,29.41,29.43,614140.0
2025-02-24 09:40:00,29.43,29.59,29.42,29.58,350537.0,29.43,29.59,29.42,29.58,350537.0
2025-02-24 09:45:00,29.59,29.61,29.5,29.51,175762.0,29.59,29.61,29.5,29.51,175762.0
2025-02-24 09:50:00,29.51,29.53,29.47,29.49,138461.0,29.51,29.53,29.47,29.49,138461.0
2025-02-24 09:55:00,29.49,29.5,29.42,29.43,130494.0,29.49,29.5,29.42,29.43,130494.0
2025-02-24 10:00:00,29.43,29.45,29.3,29.3,440705.0,29.43,29.45,29.3,29.3,440705.0
2025-02-24 10:05:00,29.3,29.33,29.21,29.22,540850.0,29.3,29.33,29.21,29.22,540850.0
2025-02-24 10:10:00,29.23,29.4,29.22,29.38,360768.0,29.23,29.4,29.22,29.38,360768.0
2025-02-24 10:15:00,29.37,29.4,29.31,29.33,143827.0,29.37,29.4,29.31,29.33,143827.0
2025-02-24 10:20:00,29.32,29.35,29.24,29.27,344816.0,29.32,29.35,29.24,29.27,344816.0
2025-02-24 10:25:00,29.27,29.28,29.22,29.26,249482.0,29.27,29.28,29.22,29.26,249482.0
2025-02-24 10:30:00,29.26,29.28,29.24,29.26,211597.0,29.26,29.28,29.24,29.26,211597.0
2025-02-24 10:35:00,29.26,29.27,29.23,29.25,295859.0,29.26,29.27,29.23,29.25,295859.0
2025-02-24 10:40:00,29.25,29.3,29.24,29.26,184766.0,29.25,29.3,29.24,29.26,184766.0
2025-02-24 10:45:00,29.26,29.29,29.25,29.27,171701.0,29.26,29.29,29.25,29.27,171701.0
2025-02-24 10:50:00,29.27,29.29,29.25,29.27,197149.0,29.27,29.29,29.25,29.27,197149.0
2025-02-24 10:55:00,29.27,29.29,29.24,29.28,134944.0,29.27,29.29,29.24,29.28,134944.0
2025-02-24 11:00:00,29.28,29.36,29.28,29.34,228895.0,29.28,29.36,29.28,29.34,228895.0
2025-02-24 11:05:00,29.34,29.42,29.33,29.37,239564.0,29.34,29.42,29.33,29.37,239564.0
2025-02-24 11:10:00,29.37,29.42,29.37,29.4,222215.0,29.37,29.42,29.37,29.4,222215.0
2025-02-24 11:15:00,29.39,29.41,29.37,29.38,197325.0,29.39,29.41,29.37,29.38,197325.0
2025-02-24 11:20:00,29.38,29.39,29.35,29.38,295072.0,29.38,29.39,29.35,29.38,295072.0
2025-02-24 11:25:00,29.38,29.41,29.38,29.38,86198.0,29.38,29.41,29.38,29.38,86198.0
2025-02-24 11:30:00,29.39,29.42,29.38,29.4,78609.0,29.39,29.42,29.38,29.4,78609.0
2025-02-24 11:35:00,29.39,29.42,29.35,29.36,79303.0,29.39,29.42,29.35,29.36,79303.0
2025-02-24 11:40:00,29.36,29.4,29.35,29.39,105133.0,29.36,29.4,29.35,29.39,105133.0
2025-02-24 11:45:00,29.39,29.41,29.35,29.36,78000.0,29.39,29.41,29.35,29.36,78000.0
2025-02-24 11:50:00,29.36,29.39,29.35,29.38,74892.0,29.36,29.39,29.35,29.38,74892.0
2025-02-24 11:55:00,29.38,29.39,29.37,29.39,52790.0,29.38,29.39,29.37,29.39,52790.0
2025-02-24 12:00:00,29.38,29.41,29.36,29.41,64289.0,29.38,29.41,29.36,29.41,64289.0
2025-02-24 12:05:00,29.41,29.41,29.37,29.39,162233.0,29.41,29.41,29.37,29.39,162233.0
2025-02-24 12:10:00,29.38,29.4,29.36,29.39,100532.0,29.38,29.4,29.36,29.39,100532.0
2025-02-24 12:15:00,29.4,29.41,29.38,29.41,82262.0,29.4,29.41,29.38,29.41,82262.0
2025-02-24 12:20:00,29.4,29.42,29.37,29.38,120619.0,29.4,29.42,29.37,29.38,120619.0
2025-02-24 12:25:00,29.38,29.42,29.37,29.41,137119.0,29.38,29.42,29.37,29.41,137119.0
2025-02-24 12:30:00,29.4,29.42,29.39,29.41,53946.0,29.4,29.42,29.39,29.41,53946.0
2025-02-24 12:35:00,29.41,29.43,29.41,29.42,41901.0,29.41,29.43,29.41,29.42,41901.0
2025-02-24 12:40:00,29.42,29.42,29.4,29.4,53670.0,29.42,29.42,29.4,29.4,53670.0
2025-02-24 12:45:00,29.41,29.42,29.39,29.4,22294.0,29.41,29.42,29.39,29.4,22294.0
2025-02-24 12:50:00,29.4,29.41,29.39,29.4,22103.0,29.4,29.41,29.39,29.4,22103.0
2025-02-24 12:55:00,29.39,29.4,29.37,29.38,71545.0,29.39,29.4,29.37,29.38,71545.0
2025-02-24 13:00:00,29.38,29.39,29.36,29.39,69424.0,29.38,29.39,29.36,29.39,69424.0
2025-02-24 13:05:00,29.39,29.4,29.38,29.38,21551.0,29.39,29.4,29.38,29.38,21551.0
2025-02-24 13:10:00,29.39,29.4,29.38,29.39,29398.0,29.39,29.4,29.38,29.39,29398.0
2025-02-24 13:15:00,29.39,29.4,29.37,29.38,21836.0,29.39,29.4,29.37,29.38,21836.0
2025-02-24 13:20:00,29.38,29.39,29.36,29.38,75150.0,29.38,29.39,29.36,29.38,75150.0
2025-02-24 13:25:00,29.38,29.41,29.38,29.4,62677.0,29.38,29.41,29.38,29.4,62677.0
2025-02-24 13:30:00,29.41,29.43,29.4,29.42,101441.0,29.41,29.43,29.4,29.42,101441.0
2025-02-24 13:35:00,29.42,29.45,29.41,29.43,89001.0,29.42,29.45,29.41,29.43,89001.0
2025-02-24 13:40:00,29.44,29.45,29.43,29.44,37510.0,29.44,29.45,29.43,29.44,37510.0
2025-02-24 13:45:00,29.44,29.45,29.43,29.43,18677.0,29.44,29.45,29.43,29.43,18677.0
2025-02-24 13:50:00,29.44,29.44,29.43,29.44,17135.0,29.44,29.44,29.43,29.44,17135.0
2025-02-24 13:55:00,29.43,29.44,29.42,29.43,17927.0,29.43,29.44,29.42,29.43,17927.0
2025-02-24 14:00:00,29.43,29.49,29.43,29.49,215600.0,29.43,29.49,29.43,29.49,215600.0
2025-02-24 14:05:00,29.48,29.5,29.47,29.5,247146.0,29.48,29.5,29.47,29.5,247146.0
2025-02-24 14:10:00,29.5,29.5,29.47,29.48,63197.0,29.5,29.5,29.47,29.48,63197.0
2025-02-24 14:15:00,29.48,29.48,29.44,29.45,140956.0,29.48,29.48,29.44,29.45,140956.0
2025-02-24 14:20:00,29.44,29.46,29.43,29.46,122055.0,29.44,29.46,29.43,29.46,122055.0
2025-02-24 14:25:00,29.45,29.46,29.41,29.41,97925.0,29.45,29.46,29.41,29.41,97925.0
2025-02-24 14:30:00,29.41,29.44,29.4,29.44,70245.0,29.41,29.44,29.4,29.44,70245.0
2025-02-24 14:35:00,29.43,29.44,29.43,29.44,45805.0,29.43,29.44,29.43,29.44,45805.0
2025-02-24 14:40:00,29.44,29.44,29.43,29.44,22366.0,29.44,29.44,29.43,29.44,22366.0
2025-02-24 14:45:00,29.43,29.45,29.43,29.45,37657.0,29.43,29.45,29.43,29.45,37657.0
2025-02-24 14:50:00,29.45,29.46,29.44,29.44,36178.0,29.45,29.46,29.44,29.44,36178.0
2025-02-24 14:55:00,29.44,29.45,29.42,29.43,49918.0,29.44,29.45,29.42,29.43,49918.0
2025-02-24 15:00:00,29.44,29.44,29.41,29.42,82339.0,29.44,29.44,29.41,29.42,82339.0
2025-02-24 15:05:00,29.42,29.43,29.41,29.43,40691.0,29.42,29.43,29.41,29.43,40691.0
2025-02-24 15:10:00,29.43,29.45,29.42,29.45,81278.0,29.43,29.45,29.42,29.45,81278.0
2025-02-24 15:15:00,29.45,29.46,29.43,29.44,135887.0,29.45,29.46,29.43,29.44,135887.0
2025-02-24 15:20:00,29.44,29.46,29.42,29.43,53865.0,29.44,29.46,29.42,29.43,53865.0
2025-02-24 15:25:00,29.42,29.43,29.41,29.42,69936.0,29.42,29.43,29.41,29.42,69936.0
2025-02-24 15:30:00,29.42,29.45,29.41,29.44,83019.0,29.42,29.45,29.41,29.44,83019.0
2025-02-24 15:35:00,29.44,29.44,29.42,29.42,100191.0,29.44,29.44,29.42,29.42,100191.0
2025-02-24 15:40:00,29.43,29.45,29.42,29.44,125063.0,29.43,29.45,29.42,29.44,125063.0
2025-02-24 15:45:00,29.44,29.47,29.43,29.46,171353.0,29.44,29.47,29.43,29.46,171353.0
2025-02-24 15:50:00,29.47,29.47,29.44,29.45,249089.0,29.47,29.47,29.44,29.45,249089.0
2025-02-24 15:55:00,29.46,29.47,29.43,29.43,406334.0,29.46,29.47,29.43,29.43,406334.0
2025-02-25 09:30:00,29.17,29.21,29.15,29.2,507260.0,29.17,29.21,29.15,29.2,507260.0
2025-02-25 09:35:00,29.21,29.3,29.19,29.24,795233.0,29.21,29.3,29.19,29.24,795233.0
2025-02-25 09:40:00,29.23,29.25,29.17,29.18,379932.0,29.23,29.25,29.17,29.18,379932.0
2025-02-25 09:45:00,29.18,29.21,29.14,29.16,149178.0,29.18,29.21,29.14,29.16,149178.0
2025-02-25 09:50:00,29.15,29.16,29.08,29.09,342640.0,29.15,29.16,29.08,29.09,342640.0
2025-02-25 09:55:00,29.1,29.11,29.06,29.07,237225.0,29.1,29.11,29.06,29.07,237225.0
2025-02-25 10:00:00,29.07,29.08,29.0,29.01,355842.0,29.07,29.08,29.0,29.01,355842.0
2025-02-25 10:05:00,29.01,29.05,29.0,29.01,343173.0,29.01,29.05,29.0,29.01,343173.0
2025-02-25 10:10:00,29.0,29.02,28.97,28.99,289993.0,29.0,29.02,28.97,28.99,289993.0
2025-02-25 10:15:00,28.98,29.0,28.9,28.91,505726.0,28.98,29.0,28.9,28.91,505726.0
2025-02-25 10:20:00,28.91,28.93,28.73,28.75,1345004.0,28.91,28.93,28.73,28.75,1345004.0
2025-02-25 10:25:00,28.75,28.85,28.71,28.75,588196.0,28.75,28.85,28.71,28.75,588196.0
2025-02-25 10:30:00,28.75,28.82,28.64,28.81,665165.0,28.75,28.82,28.64,28.81,665165.0
2025-02-25 10:35:00,28.81,28.86,28.78,28.8,302675.0,28.81,28.86,28.78,28.8,302675.0
2025-02-25 10:40:00,28.8,28.83,28.75,28.79,228053.0,28.8,28.83,28.75,28.79,228053.0
2025-02-25 10:45:00,28.78,28.81,28.73,28.73,262642.0,28.78,28.81,28.73,28.73,262642.0
2025-02-25 10:50:00,28.74,28.8,28.73,28.74,251873.0,28.74,28.8,28.73,28.74,251873.0
2025-02-25 10:55:00,28.73,28.76,28.67,28.68,177046.0,28.73,28.76,28.67,28.68,177046.0
2025-02-25 11:00:00,28.68,28.7,28.65,28.69,251105.0,28.68,28.7,28.65,28.69,251105.0
2025-02-25 11:05:00,28.69,28.69,28.5,28.55,480653.0,28.69,28.69,28.5,28.55,480653.0
2025-02-25 11:10:00,28.55,28.64,28.55,28.6,246816.0,28.55,28.64,28.55,28.6,246816.0
2025-02-25 11:15:00,28.61,28.68,28.6,28.62,186120.0,28.61,28.68,28.6,28.62,186120.0
2025-02-25 11:20:00,28.62,28.64,28.54,28.56,251193.0,28.62,28.64,28.54,28.56,251193.0
2025-02-25 11:25:00,28.56,28.57,28.51,28.53,98413.0,28.56,28.57,28.51,28.53,98413.0
2025-02-25 11:30:00,28.53,28.56,28.47,28.52,426465.0,28.53,28.56,28.47,28.52,426465.0
2025-02-25 11:35:00,28.51,28.64,28.51,28.62,189745.0,28.51,28.64,28.51,28.62,189745.0
2025-02-25 11:40:00,28.61,28.63,28.56,28.57,192325.0,28.61,28.63,28.56,28.57,192325.0
2025-02-25 11:45:00,28.57,28.66,28.54,28.66,240051.0,28.57,28.66,28.54,28.66,240051.0
2025-02-25 11:50:00,28.66,28.66,28.62,28.63,69306.0,28.66,28.66,28.62,28.63,69306.0
2025-02-25 11:55:00,28.63,28.67,28.61,28.66,95116.0,28.63,28.67,28.61,28.66,95116.0
2025-02-25 12:00:00,28.65,28.66,28.63,28.65,66610.0,28.65,28.66,28.63,28.65,66610.0
2025-02-25 12:05:00,28.65,28.66,28.64,28.66,73649.0,28.65,28.66,28.64,28.66,73649.0
2025-02-25 12:10:00,28.65,28.66,28.58,28.61,195625.0,28.65,28.66,28.58,28.61,195625.0
2025-02-25 12:15:00,28.61,28.64,28.59,28.6,61699.0,28.61,28.64,28.59,28.6,61699.0
2025-02-25 12:20:00,28.6,28.62,28.59,28.59,141333.0,28.6,28.62,28.59,28.59,141333.0
2025-02-25 12:25:00,28.6,28.62,28.58,28.61,59801.0,28.6,28.62,28.58,28.61,59801.0
2025-02-25 12:30:00,28.61,28.64,28.6,28.61,86866.0,28.61,28.64,28.6,28.61,86866.0
2025-02-25 12:35:00,28.61,28.65,28.6,28.65,79917.0,28.61,28.65,28.6,28.65,79917.0
2025-02-25 12:40:00,28.65,28.68,28.62,28.67,77378.0,28.65,28.68,28.62,28.67,77378.0
2025-02-25 12:45:00,28.68,28.7,28.66,28.67,75686.0,28.68,28.7,28.66,28.67,75686.0
2025-02-25 12:50:00,28.67,28.71,28.67,28.7,96312.0,28.67,28.71,28.67,28.7,96312.0
2025-02-25 12:55:00,28.7,28.75,28.69,28.71,83266.0,28.7,28.75,28.69,28.71,83266.0
2025-02-25 13:00:00,28.71,28.73,28.69,28.71,111604.0,28.71,28.73,28.69,28.71,111604.0
2025-02-25 13:05:00,28.71,28.76,28.71,28.74,144054.0,28.71,28.76,28.71,28.74,144054.0
2025-02-25 13:10:00,28.74,28.74,28.71,28.71,38153.0,28.74,28.74,28.71,28.71,38153.0
2025-02-25 13:15:00,28.71,28.73,28.69,28.7,76418.0,28.71,28.73,28.69,28.7,76418.0
2025-02-25 13:20:00,28.7,28.72,28.68,28.69,37751.0,28.7,28.72,28.68,28.69,37751.0
2025-02-25 13:25:00,28.7,28.71,28.67,28.69,51718.0,28.7,28.71,28.67,28.69,51718.0
2025-02-25 13:30:00,28.69,28.72,28.68,28.72,51219.0,28.69,28.72,28.68,28.72,51219.0
2025-02-25 13:35:00,28.72,28.79,28.72,28.78,238615.0,28.72,28.79,28.72,28.78,238615.0
2025-02-25 13:40:00,28.78,28.81,28.78,28.79,167960.0,28.78,28.81,28.78,28.79,167960.0
2025-02-25 13:45:00,28.8,28.82,28.77,28.77,167426.0,28.8,28.82,28.77,28.77,167426.0
2025-02-25 13:50:00,28.78,28.79,28.75,28.79,59749.0,28.78,28.79,28.75,28.79,59749.0
2025-02-25 13:55:00,28.78,28.78,28.74,28.75,80685.0,28.78,28.78,28.74,28.75,80685.0
2025-02-25 14:00:00,28.74,28.77,28.7,28.71,220287.0,28.74,28.77,28.7,28.71,220287.0
2025-02-25 14:05:00,28.71,28.72,28.68,28.68,85683.0,28.71,28.72,28.68,28.68,85683.0
2025-02-25 14:10:00,28.68,28.69,28.66,28.67,19010.0,28.68,28.69,28.66,28.67,19010.0
2025-02-25 14:15:00,28.67,28.67,28.64,28.65,72644.0,28.67,28.67,28.64,28.65,72644.0
2025-02-25 14:20:00,28.65,28.66,28.62,28.65,107477.0,28.65,28.66,28.62,28.65,107477.0
2025-02-25 14:25:00,28.66,28.68,28.65,28.65,114215.0,28.66,28.68,28.65,28.65,114215.0
2025-02-25 14:30:00,28.66,28.69,28.66,28.67,222326.0,28.66,28.69,28.66,28.67,222326.0
2025-02-25 14:35:00,28.67,28.68,28.66,28.67,64683.0,28.67,28.68,28.66,28.67,64683.0
2025-02-25 14:40:00,28.68,28.74,28.67,28.74,115697.0,28.68,28.74,28.67,28.74,115697.0
2025-02-25 14:45:00,28.74,28.78,28.72,28.78,104591.0,28.74,28.78,28.72,28.78,104591.0
2025-02-25 14:50:00,28.79,28.79,28.76,28.77,70110.0,28.79,28.79,28.76,28.77,70110.0
2025-02-25 14:55:00,28.77,28.79,28.75,28.78,114160.0,28.77,28.79,28.75,28.78,114160.0
2025-02-25 15:00:00,28.79,28.8,28.77,28.8,333890.0,28.79,28.8,28.77,28.8,333890.0
2025-02-25 15:05:00,28.8,28.81,28.79,28.8,105399.0,28.8,28.81,28.79,28.8,105399.0
2025-02-25 15:10:00,28.79,28.8,28.77,28.78,87265.0,28.79,28.8,28.77,28.78,87265.0
2025-02-25 15:15:00,28.77,28.8,28.77,28.8,98930.0,28.77,28.8,28.77,28.8,98930.0
2025-02-25 15:20:00,28.8,28.81,28.79,28.8,88333.0,28.8,28.81,28.79,28.8,88333.0
2025-02-25 15:25:00,28.8,28.81,28.78,28.78,62505.0,28.8,28.81,28.78,28.78,62505.0
2025-02-25 15:30:00,28.78,28.79,28.77,28.78,37771.0,28.78,28.79,28.77,28.78,37771.0
2025-02-25 15:35:00,28.78,28.79,28.76,28.76,50364.0,28.78,28.79,28.76,28.76,50364.0
2025-02-25 15:40:00,28.77,28.79,28.75,28.79,320874.0,28.77,28.79,28.75,28.79,320874.0
2025-02-25 15:45:00,28.79,28.82,28.77,28.8,335098.0,28.79,28.82,28.77,28.8,335098.0
2025-02-25 15:50:00,28.81,28.83,28.8,28.82,608290.0,28.81,28.83,28.8,28.82,608290.0
2025-02-25 15:55:00,28.82,28.84,28.82,28.83,752842.0,28.82,28.84,28.82,28.83,752842.0
2025-02-26 09:30:00,28.78,28.82,28.72,28.79,467288.0,28.78,28.82,28.72,28.79,467288.0
2025-02-26 09:35:00,28.79,28.81,28.74,28.76,218130.0,28.79,28.81,28.74,28.76,218130.0
2025-02-26 09:40:00,28.76,28.77,28.66,28.75,462574.0,28.76,28.77,28.66,28.75,462574.0
2025-02-26 09:45:00,28.75,28.86,28.75,28.85,92326.0,28.75,28.86,28.75,28.85,92326.0
2025-02-26 09:50:00,28.85,28.89,28.83,28.86,100711.0,28.85,28.89,28.83,28.86,100711.0
2025-02-26 09:55:00,28.86,28.87,28.82,28.82,116906.0,28.86,28.87,28.82,28.82,116906.0
2025-02-26 10:00:00,28.83,28.84,28.79,28.82,86179.0,28.83,28.84,28.79,28.82,86179.0
2025-02-26 10:05:00,28.82,28.9,28.82,28.88,110641.0,28.82,28.9,28.82,28.88,110641.0
2025-02-26 10:10:00,28.88,28.95,28.88,28.92,176138.0,28.88,28.95,28.88,28.92,176138.0
2025-02-26 10:15:00,28.93,29.0,28.92,28.98,153553.0,28.93,29.0,28.92,28.98,153553.0
2025-02-26 10:20:00,28.99,29.0,28.96,28.98,132395.0,28.99,29.0,28.96,28.98,132395.0
2025-02-26 10:25:00,28.99,29.0,28.96,28.98,272929.0,28.99,29.0,28.96,28.98,272929.0
2025-02-26 10:30:00,28.98,29.02,28.96,28.99,175784.0,28.98,29.02,28.96,28.99,175784.0
2025-02-26 10:35:00,28.98,29.0,28.96,28.99,108069.0,28.98,29.0,28.96,28.99,108069.0
2025-02-26 10:40:00,28.97,29.01,28.97,28.98,113558.0,28.97,29.01,28.97,28.98,113558.0
2025-02-26 10:45:00,28.99,29.0,28.94,28.96,185877.0,28.99,29.0,28.94,28.96,185877.0
2025-02-26 10:50:00,28.96,29.0,28.95,28.96,260711.0,28.96,29.0,28.95,28.96,260711.0
2025-02-26 10:55:00,28.96,29.0,28.95,28.99,81351.0,28.96,29.0,28.95,28.99,81351.0
2025-02-26 11:00:00,28.99,29.07,28.99,29.06,138307.0,28.99,29.07,28.99,29.06,138307.0
2025-02-26 11:05:00,29.07,29.08,29.02,29.02,206005.0,29.07,29.08,29.02,29.02,206005.0
2025-02-26 11:10:00,29.02,29.04,29.01,29.04,97704.0,29.02,29.04,29.01,29.04,97704.0
2025-02-26 11:15:00,29.04,29.04,28.98,28.99,121774.0,29.04,29.04,28.98,28.99,121774.0
2025-02-26 11:20:00,28.99,29.03,28.98,29.01,77149.0,28.99,29.03,28.98,29.01,77149.0
2025-02-26 11:25:00,29.01,29.02,29.0,29.01,19456.0,29.01,29.02,29.0,29.01,19456.0
2025-02-26 11:30:00,29.01,29.03,29.0,29.03,61639.0,29.01,29.03,29.0,29.03,61639.0
2025-02-26 11:35:00,29.03,29.08,29.02,29.06,35471.0,29.03,29.08,29.02,29.06,35471.0
2025-02-26 11:40:00,29.07,29.07,29.05,29.07,102910.0,29.07,29.07,29.05,29.07,102910.0
2025-02-26 11:45:00,29.07,29.08,29.03,29.03,73495.0,29.07,29.08,29.03,29.03,73495.0
2025-02-26 11:50:00,29.03,29.07,29.01,29.05,93654.0,29.03,29.07,29.01,29.05,93654.0
2025-02-26 11:55:00,29.06,29.07,29.02,29.03,40565.0,29.06,29.07,29.02,29.03,40565.0
2025-02-26 12:00:00,29.03,29.06,29.02,29.04,30328.0,29.03,29.06,29.02,29.04,30328.0
2025-02-26 12:05:00,29.05,29.06,29.03,29.04,202953.0,29.05,29.06,29.03,29.04,202953.0
2025-02-26 12:10:00,29.05,29.07,29.03,29.05,24342.0,29.05,29.07,29.03,29.05,24342.0
2025-02-26 12:15:00,29.05,29.07,28.99,29.05,131951.0,29.05,29.07,28.99,29.05,131951.0
2025-02-26 12:20:00,29.05,29.07,29.04,29.06,45120.0,29.05,29.07,29.04,29.06,45120.0
2025-02-26 12:25:00,29.06,29.07,29.04,29.07,71582.0,29.06,29.07,29.04,29.07,71582.0
2025-02-26 12:30:00,29.07,29.1,29.03,29.06,417965.0,29.07,29.1,29.03,29.06,417965.0
2025-02-26 12:35:00,29.06,29.07,29.03,29.05,141968.0,29.06,29.07,29.03,29.05,141968.0
2025-02-26 12:40:00,29.04,29.08,29.03,29.07,96629.0,29.04,29.08,29.03,29.07,96629.0
2025-02-26 12:45:00,29.07,29.09,29.06,29.08,144616.0,29.07,29.09,29.06,29.08,144616.0
2025-02-26 12:50:00,29.08,29.08,29.04,29.05,98065.0,29.08,29.08,29.04,29.05,98065.0
2025-02-26 12:55:00,29.05,29.06,29.03,29.05,90308.0,29.05,29.06,29.03,29.05,90308.0
2025-02-26 13:00:00,29.05,29.06,29.03,29.05,43588.0,29.05,29.06,29.03,29.05,43588.0
2025-02-26 13:05:00,29.05,29.06,29.02,29.05,285144.0,29.05,29.06,29.02,29.05,285144.0
2025-02-26 13:10:00,29.05,29.06,29.03,29.05,31881.0,29.05,29.06,29.03,29.05,31881.0
2025-02-26 13:15:00,29.05,29.07,29.04,29.07,49911.0,29.05,29.07,29.04,29.07,49911.0
2025-02-26 13:20:00,29.07,29.08,29.05,29.07,85947.0,29.07,29.08,29.05,29.07,85947.0
2025-02-26 13:25:00,29.08,29.08,29.05,29.05,47524.0,29.08,29.08,29.05,29.05,47524.0
2025-02-26 13:30:00,29.04,29.05,29.01,29.02,60919.0,29.04,29.05,29.01,29.02,60919.0
2025-02-26 13:35:00,29.01,29.03,29.0,29.01,88186.0,29.01,29.03,29.0,29.01,88186.0
2025-02-26 13:40:00,29.02,29.03,29.0,29.02,109801.0,29.02,29.03,29.0,29.02,109801.0
2025-02-26 13:45:00,29.02,29.02,28.96,28.96,100231.0,29.02,29.02,28.96,28.96,100231.0
2025-02-26 13:50:00,28.97,28.98,28.92,28.95,204790.0,28.97,28.98,28.92,28.95,204790.0
2025-02-26 13:55:00,28.95,28.97,28.92,28.95,81726.0,28.95,28.97,28.92,28.95,81726.0
2025-02-26 14:00:00,28.95,28.97,28.93,28.93,84419.0,28.95,28.97,28.93,28.93,84419.0
2025-02-26 14:05:00,28.94,28.94,28.9,28.92,76902.0,28.94,28.94,28.9,28.92,76902.0
2025-02-26 14:10:00,28.93,28.95,28.92,28.95,80661.0,28.93,28.95,28.92,28.95,80661.0
2025-02-26 14:15:00,28.95,28.97,28.92,28.96,104993.0,28.95,28.97,28.92,28.96,104993.0
2025-02-26 14:20:00,28.96,28.98,28.96,28.96,49808.0,28.96,28.98,28.96,28.96,49808.0
2025-02-26 14:25:00,28.96,28.97,28.94,28.95,78299.0,28.96,28.97,28.94,28.95,78299.0
2025-02-26 14:30:00,28.95,28.97,28.93,28.96,37688.0,28.95,28.97,28.93,28.96,37688.0
2025-02-26 14:35:00,28.97,28.98,28.96,28.97,34169.0,28.97,28.98,28.96,28.97,34169.0
2025-02-26 14:40:00,28.97,28.98,28.96,28.96,37850.0,28.97,28.98,28.96,28.96,37850.0
2025-02-26 14:45:00,28.96,28.97,28.94,28.94,20184.0,28.96,28.97,28.94,28.94,20184.0
2025-02-26 14:50:00,28.94,28.96,28.94,28.95,41291.0,28.94,28.96,28.94,28.95,41291.0
2025-02-26 14:55:00,28.94,28.95,28.92,28.93,59551.0,28.94,28.95,28.92,28.93,59551.0
2025-02-26 15:00:00,28.93,28.95,28.91,28.92,47014.0,28.93,28.95,28.91,28.92,47014.0
2025-02-26 15:05:00,28.92,28.93,28.92,28.93,39469.0,28.92,28.93,28.92,28.93,39469.0
2025-02-26 15:10:00,28.93,28.94,28.89,28.89,125225.0,28.93,28.94,28.89,28.89,125225.0
2025-02-26 15:15:00,28.89,28.91,28.88,28.9,85862.0,28.89,28.91,28.88,28.9,85862.0
2025-02-26 15:20:00,28.9,28.93,28.88,28.93,209416.0,28.9,28.93,28.88,28.93,209416.0
2025-02-26 15:25:00,28.93,28.96,28.92,28.96,142566.0,28.93,28.96,28.92,28.96,142566.0
2025-02-26 15:30:00,28.95,28.96,28.94,28.95,31743.0,28.95,28.96,28.94,28.95,31743.0
2025-02-26 15:35:00,28.96,28.97,28.95,28.97,61351.0,28.96,28.97,28.95,28.97,61351.0
2025-02-26 15:40:00,28.97,28.98,28.95,28.98,79585.0,28.97,28.98,28.95,28.98,79585.0
2025-02-26 15:45:00,28.98,28.99,28.96,28.98,85850.0,28.98,28.99,28.96,28.98,85850.0
2025-02-26 15:50:00,28.98,28.98,28.95,28.96,260404.0,28.98,28.98,28.95,28.96,260404.0
2025-02-26 15:55:00,28.96,28.97,28.94,28.94,303785.0,28.96,28.97,28.94,28.94,303785.0
2025-02-27 09:30:00,28.94,28.94,28.85,28.85,214193.0,28.94,28.94,28.85,28.85,214193.0
2025-02-27 09:35:00,28.85,28.92,28.84,28.87,288932.0,28.85,28.92,28.84,28.87,288932.0
2025-02-27 09:40:00,28.87,28.88,28.77,28.77,295999.0,28.87,28.88,28.77,28.77,295999.0
2025-02-27 09:45:00,28.78,28.78,28.59,28.64,638126.0,28.78,28.78,28.59,28.64,638126.0
2025-02-27 09:50:00,28.64,28.65,28.57,28.62,332762.0,28.64,28.65,28.57,28.62,332762.0
2025-02-27 09:55:00,28.62,28.67,28.58,28.61,116730.0,28.62,28.67,28.58,28.61,116730.0
2025-02-27 10:00:00,28.61,28.7,28.45,28.68,734596.0,28.61,28.7,28.45,28.68,734596.0
2025-02-27 10:05:00,28.68,28.72,28.6,28.62,288168.0,28.68,28.72,28.6,28.62,288168.0
2025-02-27 10:10:00,28.61,28.7,28.6,28.67,112572.0,28.61,28.7,28.6,28.67,112572.0
2025-02-27 10:15:00,28.67,28.7,28.61,28.67,268774.0,28.67,28.7,28.61,28.67,268774.0
2025-02-27 10:20:00,28.67,28.77,28.65,28.72,1373124.0,28.67,28.77,28.65,28.72,1373124.0
2025-02-27 10:25:00,28.72,28.74,28.66,28.73,325970.0,28.72,28.74,28.66,28.73,325970.0
2025-02-27 10:30:00,28.73,28.76,28.66,28.7,158547.0,28.73,28.76,28.66,28.7,158547.0
2025-02-27 10:35:00,28.7,28.75,28.67,28.72,92291.0,28.7,28.75,28.67,28.72,92291.0
2025-02-27 10:40:00,28.71,28.72,28.68,28.7,73735.0,28.71,28.72,28.68,28.7,73735.0
2025-02-27 10:45:00,28.69,28.71,28.65,28.65,182690.0,28.69,28.71,28.65,28.65,182690.0
2025-02-27 10:50:00,28.65,28.68,28.6,28.62,70192.0,28.65,28.68,28.6,28.62,70192.0
2025-02-27 10:55:00,28.62,28.66,28.59,28.6,143291.0,28.62,28.66,28.59,28.6,143291.0
2025-02-27 11:00:00,28.61,28.65,28.6,28.61,107037.0,28.61,28.65,28.6,28.61,107037.0
2025-02-27 11:05:00,28.61,28.63,28.59,28.62,86613.0,28.61,28.63,28.59,28.62,86613.0
2025-02-27 11:10:00,28.63,28.65,28.61,28.62,100850.0,28.63,28.65,28.61,28.62,100850.0
2025-02-27 11:15:00,28.62,28.66,28.61,28.65,39869.0,28.62,28.66,28.61,28.65,39869.0
2025-02-27 11:20:00,28.65,28.65,28.59,28.6,76549.0,28.65,28.65,28.59,28.6,76549.0
2025-02-27 11:25:00,28.6,28.6,28.53,28.55,94505.0,28.6,28.6,28.53,28.55,94505.0
2025-02-27 11:30:00,28.55,28.58,28.53,28.53,83808.0,28.55,28.58,28.53,28.53,83808.0
2025-02-27 11:35:00,28.54,28.55,28.52,28.55,48542.0,28.54,28.55,28.52,28.55,48542.0
2025-02-27 11:40:00,28.55,28.58,28.55,28.58,44533.0,28.55,28.58,28.55,28.58,44533.0
2025-02-27 11:45:00,28.57,28.59,28.57,28.58,85099.0,28.57,28.59,28.57,28.58,85099.0
2025-02-27 11:50:00,28.58,28.6,28.57,28.58,100901.0,28.58,28.6,28.57,28.58,100901.0
2025-02-27 11:55:00,28.58,28.6,28.57,28.59,48894.0,28.58,28.6,28.57,28.59,48894.0
2025-02-27 12:00:00,28.59,28.63,28.57,28.63,129997.0,28.59,28.63,28.57,28.63,129997.0
2025-02-27 12:05:00,28.63,28.64,28.6,28.61,51704.0,28.63,28.64,28.6,28.61,51704.0
2025-02-27 12:10:00,28.61,28.61,28.59,28.61,19444.0,28.61,28.61,28.59,28.61,19444.0
2025-02-27 12:15:00,28.6,28.61,28.58,28.6,30083.0,28.6,28.61,28.58,28.6,30083.0
2025-02-27 12:20:00,28.6,28.63,28.58,28.62,121711.0,28.6,28.63,28.58,28.62,121711.0
2025-02-27 12:25:00,28.63,28.66,28.63,28.66,58591.0,28.63,28.66,28.63,28.66,58591.0
2025-02-27 12:30:00,28.66,28.68,28.64,28.65,218338.0,28.66,28.68,28.64,28.65,218338.0
2025-02-27 12:35:00,28.65,28.65,28.62,28.63,52462.0,28.65,28.65,28.62,28.63,52462.0
2025-02-27 12:40:00,28.64,28.65,28.61,28.63,66760.0,28.64,28.65,28.61,28.63,66760.0
2025-02-27 12:45:00,28.63,28.65,28.61,28.61,68163.0,28.63,28.65,28.61,28.61,68163.0
2025-02-27 12:50:00,28.61,28.66,28.6,28.64,33135.0,28.61,28.66,28.6,28.64,33135.0
2025-02-27 12:55:00,28.65,28.65,28.62,28.64,58509.0,28.65,28.65,28.62,28.64,58509.0
2025-02-27 13:00:00,28.64,28.66,28.63,28.64,56408.0,28.64,28.66,28.63,28.64,56408.0
2025-02-27 13:05:00,28.64,28.67,28.63,28.67,71990.0,28.64,28.67,28.63,28.67,71990.0
2025-02-27 13:10:00,28.67,28.71,28.65,28.69,78624.0,28.67,28.71,28.65,28.69,78624.0
2025-02-27 13:15:00,28.7,28.7,28.66,28.66,63308.0,28.7,28.7,28.66,28.66,63308.0
2025-02-27 13:20:00,28.67,28.7,28.65,28.67,104632.0,28.67,28.7,28.65,28.67,104632.0
2025-02-27 13:25:00,28.68,28.69,28.67,28.68,34579.0,28.68,28.69,28.67,28.68,34579.0
2025-02-27 13:30:00,28.67,28.67,28.64,28.65,60371.0,28.67,28.67,28.64,28.65,60371.0
2025-02-27 13:35:00,28.66,28.67,28.64,28.66,22947.0,28.66,28.67,28.64,28.66,22947.0
2025-02-27 13:40:00,28.67,28.68,28.65,28.66,56357.0,28.67,28.68,28.65,28.66,56357.0
2025-02-27 13:45:00,28.64,28.66,28.63,28.65,34944.0,28.64,28.66,28.63,28.65,34944.0
2025-02-27 13:50:00,28.65,28.65,28.63,28.65,16223.0,28.65,28.65,28.63,28.65,16223.0
2025-02-27 13:55:00,28.65,28.68,28.64,28.66,87111.0,28.65,28.68,28.64,28.66,87111.0
2025-02-27 14:00:00,28.66,28.67,28.65,28.66,41610.0,28.66,28.67,28.65,28.66,41610.0
2025-02-27 14:05:00,28.66,28.67,28.64,28.64,80387.0,28.66,28.67,28.64,28.64,80387.0
2025-02-27 14:10:00,28.64,28.65,28.61,28.62,32580.0,28.64,28.65,28.61,28.62,32580.0
2025-02-27 14:15:00,28.61,28.62,28.58,28.6,30065.0,28.61,28.62,28.58,28.6,30065.0
2025-02-27 14:20:00,28.6,28.61,28.55,28.56,61718.0,28.6,28.61,28.55,28.56,61718.0
2025-02-27 14:25:00,28.56,28.57,28.53,28.54,65026.0,28.56,28.57,28.53,28.54,65026.0
2025-02-27 14:30:00,28.53,28.53,28.44,28.46,164562.0,28.53,28.53,28.44,28.46,164562.0
2025-02-27 14:35:00,28.46,28.52,28.45,28.49,212458.0,28.46,28.52,28.45,28.49,212458.0
2025-02-27 14:40:00,28.48,28.49,28.44,28.46,72371.0,28.48,28.49,28.44,28.46,72371.0
2025-02-27 14:45:00,28.46,28.49,28.45,28.46,244425.0,28.46,28.49,28.45,28.46,244425.0
2025-02-27 14:50:00,28.47,28.52,28.46,28.5,142945.0,28.47,28.52,28.46,28.5,142945.0
2025-02-27 14:55:00,28.49,28.51,28.48,28.48,102703.0,28.49,28.51,28.48,28.48,102703.0
2025-02-27 15:00:00,28.49,28.49,28.44,28.48,97773.0,28.49,28.49,28.44,28.48,97773.0
2025-02-27 15:05:00,28.47,28.48,28.44,28.45,89028.0,28.47,28.48,28.44,28.45,89028.0
2025-02-27 15:10:00,28.45,28.45,28.42,28.43,258468.0,28.45,28.45,28.42,28.43,258468.0
2025-02-27 15:15:00,28.43,28.44,28.4,28.4,173543.0,28.43,28.44,28.4,28.4,173543.0
2025-02-27 15:20:00,28.41,28.45,28.39,28.44,260793.0,28.41,28.45,28.39,28.44,260793.0
2025-02-27 15:25:00,28.44,28.45,28.38,28.39,106017.0,28.44,28.45,28.38,28.39,106017.0
2025-02-27 15:30:00,28.39,28.42,28.38,28.4,139102.0,28.39,28.42,28.38,28.4,139102.0
2025-02-27 15:35:00,28.4,28.44,28.39,28.43,231548.0,28.4,28.44,28.39,28.43,231548.0
2025-02-27 15:40:00,28.43,28.44,28.41,28.41,136281.0,28.43,28.44,28.41,28.41,136281.0
2025-02-27 15:45:00,28.41,28.42,28.38,28.42,172686.0,28.41,28.42,28.38,28.42,172686.0
2025-02-27 15:50:00,28.42,28.45,28.4,28.42,602150.0,28.42,28.45,28.4,28.42,602150.0
2025-02-27 15:55:00,28.42,28.44,28.4,28.42,935227.0,28.42,28.44,28.4,28.42,935227.0
2025-02-28 09:30:00,28.18,28.18,28.06,28.07,791953.0,28.18,28.18,28.06,28.07,791953.0
2025-02-28 09:35:00,28.08,28.19,28.07,28.14,239490.0,28.08,28.19,28.07,28.14,239490.0
2025-02-28 09:40:00,28.15,28.15,28.04,28.14,288035.0,28.15,28.15,28.04,28.14,288035.0
2025-02-28 09:45:00,28.13,28.17,28.09,28.12,207281.0,28.13,28.17,28.09,28.12,207281.0
2025-02-28 09:50:00,28.12,28.15,28.09,28.13,136940.0,28.12,28.15,28.09,28.13,136940.0
2025-02-28 09:55:00,28.12,28.13,28.08,28.09,147810.0,28.12,28.13,28.08,28.09,147810.0
2025-02-28 10:00:00,28.08,28.13,28.06,28.09,295755.0,28.08,28.13,28.06,28.09,295755.0
2025-02-28 10:05:00,28.1,28.18,28.09,28.18,398996.0,28.1,28.18,28.09,28.18,398996.0
2025-02-28 10:10:00,28.18,28.23,28.17,28.22,420256.0,28.18,28.23,28.17,28.22,420256.0
2025-02-28 10:15:00,28.21,28.24,28.19,28.21,372313.0,28.21,28.24,28.19,28.21,372313.0
2025-02-28 10:20:00,28.2,28.25,28.19,28.23,197483.0,28.2,28.25,28.19,28.23,197483.0
2025-02-28 10:25:00,28.24,28.31,28.23,28.29,162188.0,28.24,28.31,28.23,28.29,162188.0
2025-02-28 10:30:00,28.3,28.34,28.28,28.3,303274.0,28.3,28.34,28.28,28.3,303274.0
2025-02-28 10:35:00,28.3,28.31,28.19,28.22,950332.0,28.3,28.31,28.19,28.22,950332.0
2025-02-28 10:40:00,28.21,28.24,28.2,28.23,74882.0,28.21,28.24,28.2,28.23,74882.0
2025-02-28 10:45:00,28.24,28.29,28.23,28.27,203168.0,28.24,28.29,28.23,28.27,203168.0
2025-02-28 10:50:00,28.28,28.33,28.27,28.3,157057.0,28.28,28.33,28.27,28.3,157057.0
2025-02-28 10:55:00,28.3,28.37,28.3,28.36,250027.0,28.3,28.37,28.3,28.36,250027.0
2025-02-28 11:00:00,28.36,28.4,28.35,28.37,376922.0,28.36,28.4,28.35,28.37,376922.0
2025-02-28 11:05:00,28.37,28.4,28.33,28.34,131400.0,28.37,28.4,28.33,28.34,131400.0
2025-02-28 11:10:00,28.35,28.37,28.3,28.31,184889.0,28.35,28.37,28.3,28.31,184889.0
2025-02-28 11:15:00,28.3,28.31,28.26,28.28,161813.0,28.3,28.31,28.26,28.28,161813.0
2025-02-28 11:20:00,28.28,28.29,28.27,28.27,95791.0,28.28,28.29,28.27,28.27,95791.0
2025-02-28 11:25:00,28.27,28.28,28.23,28.24,142592.0,28.27,28.28,28.23,28.24,142592.0
2025-02-28 11:30:00,28.24,28.31,28.24,28.31,80148.0,28.24,28.31,28.24,28.31,80148.0
2025-02-28 11:35:00,28.3,28.35,28.3,28.31,67960.0,28.3,28.35,28.3,28.31,67960.0
2025-02-28 11:40:00,28.32,28.34,28.29,28.29,78905.0,28.32,28.34,28.29,28.29,78905.0
2025-02-28 11:45:00,28.29,28.32,28.26,28.31,132001.0,28.29,28.32,28.26,28.31,132001.0
2025-02-28 11:50:00,28.3,28.31,28.27,28.29,268216.0,28.3,28.31,28.27,28.29,268216.0
2025-02-28 11:55:00,28.29,28.29,28.23,28.24,199363.0,28.29,28.29,28.23,28.24,199363.0
2025-02-28 12:00:00,28.24,28.25,28.22,28.25,143908.0,28.24,28.25,28.22,28.25,143908.0
2025-02-28 12:05:00,28.25,28.25,28.21,28.22,56753.0,28.25,28.25,28.21,28.22,56753.0
2025-02-28 12:10:00,28.22,28.26,28.22,28.25,71202.0,28.22,28.26,28.22,28.25,71202.0
2025-02-28 12:15:00,28.26,28.28,28.24,28.28,28161.0,28.26,28.28,28.24,28.28,28161.0
2025-02-28 12:20:00,28.28,28.31,28.26,28.29,112358.0,28.28,28.31,28.26,28.29,112358.0
2025-02-28 12:25:00,28.29,28.31,28.26,28.28,28333.0,28.29,28.31,28.26,28.28,28333.0
2025-02-28 12:30:00,28.28,28.28,28.26,28.27,125421.0,28.28,28.28,28.26,28.27,125421.0
2025-02-28 12:35:00,28.27,28.29,28.25,28.28,69480.0,28.27,28.29,28.25,28.28,69480.0
2025-02-28 12:40:00,28.28,28.29,28.23,28.24,55452.0,28.28,28.29,28.23,28.24,55452.0
2025-02-28 12:45:00,28.24,28.27,28.22,28.23,87604.0,28.24,28.27,28.22,28.23,87604.0
2025-02-28 12:50:00,28.22,28.25,28.22,28.24,38845.0,28.22,28.25,28.22,28.24,38845.0
2025-02-28 12:55:00,28.23,28.23,28.2,28.2,62982.0,28.23,28.23,28.2,28.2,62982.0
2025-02-28 13:00:00,28.2,28.24,28.19,28.2,135873.0,28.2,28.24,28.19,28.2,135873.0
2025-02-28 13:05:00,28.2,28.21,28.18,28.2,64713.0,28.2,28.21,28.18,28.2,64713.0
2025-02-28 13:10:00,28.19,28.22,28.18,28.22,76897.0,28.19,28.22,28.18,28.22,76897.0
2025-02-28 13:15:00,28.22,28.23,28.16,28.21,130102.0,28.22,28.23,28.16,28.21,130102.0
2025-02-28 13:20:00,28.21,28.23,28.16,28.16,157512.0,28.21,28.23,28.16,28.16,157512.0
2025-02-28 13:25:00,28.17,28.18,28.16,28.18,69715.0,28.17,28.18,28.16,28.18,69715.0
2025-02-28 13:30:00,28.18,28.23,28.18,28.23,148158.0,28.18,28.23,28.18,28.23,148158.0
2025-02-28 13:35:00,28.23,28.28,28.23,28.27,106671.0,28.23,28.28,28.23,28.27,106671.0
2025-02-28 13:40:00,28.26,28.28,28.25,28.26,77812.0,28.26,28.28,28.25,28.26,77812.0
2025-02-28 13:45:00,28.26,28.26,28.23,28.25,35432.0,28.26,28.26,28.23,28.25,35432.0
2025-02-28 13:50:00,28.25,28.25,28.22,28.25,40615.0,28.25,28.25,28.22,28.25,40615.0
2025-02-28 13:55:00,28.24,28.24,28.18,28.19,89406.0,28.24,28.24,28.18,28.19,89406.0
2025-02-28 14:00:00,28.19,28.22,28.19,28.2,50211.0,28.19,28.22,28.19,28.2,50211.0
2025-02-28 14:05:00,28.2,28.24,28.19,28.24,55611.0,28.2,28.24,28.19,28.24,55611.0
2025-02-28 14:10:00,28.23,28.25,28.22,28.24,68738.0,28.23,28.25,28.22,28.24,68738.0
2025-02-28 14:15:00,28.24,28.25,28.22,28.24,53962.0,28.24,28.25,28.22,28.24,53962.0
2025-02-28 14:20:00,28.24,28.25,28.21,28.25,42903.0,28.24,28.25,28.21,28.25,42903.0
2025-02-28 14:25:00,28.25,28.27,28.24,28.24,30503.0,28.25,28.27,28.24,28.24,30503.0
2025-02-28 14:30:00,28.24,28.25,28.22,28.24,90860.0,28.24,28.25,28.22,28.24,90860.0
2025-02-28 14:35:00,28.24,28.29,28.23,28.28,50901.0,28.24,28.29,28.23,28.28,50901.0
2025-02-28 14:40:00,28.28,28.31,28.27,28.29,91181.0,28.28,28.31,28.27,28.29,91181.0
2025-02-28 14:45:00,28.29,28.31,28.28,28.3,68905.0,28.29,28.31,28.28,28.3,68905.0
2025-02-28 14:50:00,28.3,28.32,28.29,28.3,125082.0,28.3,28.32,28.29,28.3,125082.0
2025-02-28 14:55:00,28.3,28.31,28.28,28.3,49350.0,28.3,28.31,28.28,28.3,49350.0
2025-02-28 15:00:00,28.3,28.32,28.29,28.31,107256.0,28.3,28.32,28.29,28.31,107256.0
2025-02-28 15:05:00,28.32,28.33,28.3,28.32,124802.0,28.32,28.33,28.3,28.32,124802.0
2025-02-28 15:10:00,28.32,28.32,28.28,28.3,345861.0,28.32,28.32,28.28,28.3,345861.0
2025-02-28 15:15:00,28.3,28.31,28.29,28.3,126127.0,28.3,28.31,28.29,28.3,126127.0
2025-02-28 15:20:00,28.29,28.31,28.27,28.29,44452.0,28.29,28.31,28.27,28.29,44452.0
2025-02-28 15:25:00,28.3,28.31,28.29,28.3,97018.0,28.3,28.31,28.29,28.3,97018.0
2025-02-28 15:30:00,28.29,28.3,28.26,28.27,100945.0,28.29,28.3,28.26,28.27,100945.0
2025-02-28 15:35:00,28.26,28.28,28.25,28.28,113399.0,28.26,28.28,28.25,28.28,113399.0
2025-02-28 15:40:00,28.28,28.29,28.26,28.27,113857.0,28.28,28.29,28.26,28.27,113857.0
2025-02-28 15:45:00,28.28,28.31,28.27,28.3,55362.0,28.28,28.31,28.27,28.3,55362.0
2025-02-28 15:50:00,28.31,28.35,28.3,28.34,264497.0,28.31,28.35,28.3,28.34,264497.0
2025-02-28 15:55:00,28.33,28.35,28.31,28.32,407649.0,28.33,28.35,28.31,28.32,407649.0
2025-03-03 09:30:00,28.86,28.95,28.84,28.94,648136.0,28.86,28.95,28.84,28.94,648136.0
2025-03-03 09:35:00,28.94,28.98,28.88,28.96,545903.0,28.94,28.98,28.88,28.96,545903.0
2025-03-03 09:40:00,28.95,28.96,28.87,28.9,330550.0,28.95,28.96,28.87,28.9,330550.0
2025-03-03 09:45:00,28.9,28.93,28.84,28.9,340663.0,28.9,28.93,28.84,28.9,340663.0
2025-03-03 09:50:00,28.9,28.9,28.83,28.84,104448.0,28.9,28.9,28.83,28.84,104448.0
2025-03-03 09:55:00,28.84,28.84,28.76,28.81,284921.0,28.84,28.84,28.76,28.81,284921.0
2025-03-03 10:00:00,28.81,28.85,28.75,28.84,427127.0,28.81,28.85,28.75,28.84,427127.0
2025-03-03 10:05:00,28.85,28.9,28.82,28.85,697474.0,28.85,28.9,28.82,28.85,697474.0
2025-03-03 10:10:00,28.84,28.91,28.83,28.86,344172.0,28.84,28.91,28.83,28.86,344172.0
2025-03-03 10:15:00,28.86,28.92,28.84,28.91,247433.0,28.86,28.92,28.84,28.91,247433.0
2025-03-03 10:20:00,28.9,28.97,28.89,28.96,362000.0,28.9,28.97,28.89,28.96,362000.0
2025-03-03 10:25:00,28.95,28.99,28.9,28.96,356337.0,28.95,28.99,28.9,28.96,356337.0
2025-03-03 10:30:00,28.96,28.99,28.9,28.93,271734.0,28.96,28.99,28.9,28.93,271734.0
2025-03-03 10:35:00,28.93,28.94,28.82,28.83,196485.0,28.93,28.94,28.82,28.83,196485.0
2025-03-03 10:40:00,28.83,28.9,28.8,28.89,195591.0,28.83,28.9,28.8,28.89,195591.0
2025-03-03 10:45:00,28.88,28.93,28.87,28.9,179744.0,28.88,28.93,28.87,28.9,179744.0
2025-03-03 10:50:00,28.9,28.92,28.86,28.91,340804.0,28.9,28.92,28.86,28.91,340804.0
2025-03-03 10:55:00,28.91,28.93,28.88,28.9,215298.0,28.91,28.93,28.88,28.9,215298.0
2025-03-03 11:00:00,28.91,28.94,28.88,28.9,320298.0,28.91,28.94,28.88,28.9,320298.0
2025-03-03 11:05:00,28.9,28.92,28.88,28.89,250027.0,28.9,28.92,28.88,28.89,250027.0
2025-03-03 11:10:00,28.9,28.91,28.85,28.91,118109.0,28.9,28.91,28.85,28.91,118109.0
2025-03-03 11:15:00,28.9,28.91,28.87,28.89,97384.0,28.9,28.91,28.87,28.89,97384.0
2025-03-03 11:20:00,28.89,28.92,28.87,28.91,367770.0,28.89,28.92,28.87,28.91,367770.0
2025-03-03 11:25:00,28.9,28.9,28.85,28.85,183106.0,28.9,28.9,28.85,28.85,183106.0
2025-03-03 11:30:00,28.86,28.87,28.84,28.87,100326.0,28.86,28.87,28.84,28.87,100326.0
2025-03-03 11:35:00,28.86,28.89,28.85,28.88,197856.0,28.86,28.89,28.85,28.88,197856.0
2025-03-03 11:40:00,28.88,28.89,28.86,28.88,169479.0,28.88,28.89,28.86,28.88,169479.0
2025-03-03 11:45:00,28.88,28.9,28.88,28.9,144757.0,28.88,28.9,28.88,28.9,144757.0
2025-03-03 11:50:00,28.9,28.92,28.89,28.92,72935.0,28.9,28.92,28.89,28.92,72935.0
2025-03-03 11:55:00,28.92,28.93,28.9,28.92,74536.0,28.92,28.93,28.9,28.92,74536.0
2025-03-03 12:00:00,28.91,28.94,28.9,28.93,127457.0,28.91,28.94,28.9,28.93,127457.0
2025-03-03 12:05:00,28.92,28.94,28.9,28.9,146106.0,28.92,28.94,28.9,28.9,146106.0
2025-03-03 12:10:00,28.91,28.95,28.9,28.94,36635.0,28.91,28.95,28.9,28.94,36635.0
2025-03-03 12:15:00,28.93,28.94,28.9,28.92,28562.0,28.93,28.94,28.9,28.92,28562.0
2025-03-03 12:20:00,28.92,28.93,28.89,28.9,54910.0,28.92,28.93,28.89,28.9,54910.0
2025-03-03 12:25:00,28.9,28.9,28.87,28.89,50716.0,28.9,28.9,28.87,28.89,50716.0
2025-03-03 12:30:00,28.89,28.93,28.86,28.92,104158.0,28.89,28.93,28.86,28.92,104158.0
2025-03-03 12:35:00,28.93,28.95,28.92,28.94,54713.0,28.93,28.95,28.92,28.94,54713.0
2025-03-03 12:40:00,28.94,28.95,28.92,28.93,155751.0,28.94,28.95,28.92,28.93,155751.0
2025-03-03 12:45:00,28.93,28.94,28.89,28.91,70800.0,28.93,28.94,28.89,28.91,70800.0
2025-03-03 12:50:00,28.91,28.92,28.88,28.88,89416.0,28.91,28.92,28.88,28.88,89416.0
2025-03-03 12:55:00,28.89,28.89,28.85,28.87,246885.0,28.89,28.89,28.85,28.87,246885.0
2025-03-03 13:00:00,28.87,28.87,28.83,28.84,133058.0,28.87,28.87,28.83,28.84,133058.0
2025-03-03 13:05:00,28.85,28.85,28.82,28.83,60964.0,28.85,28.85,28.82,28.83,60964.0
2025-03-03 13:10:00,28.83,28.83,28.8,28.82,119042.0,28.83,28.83,28.8,28.82,119042.0
2025-03-03 13:15:00,28.82,28.85,28.81,28.84,69168.0,28.82,28.85,28.81,28.84,69168.0
2025-03-03 13:20:00,28.84,28.87,28.82,28.86,76941.0,28.84,28.87,28.82,28.86,76941.0
2025-03-03 13:25:00,28.85,28.86,28.82,28.83,230466.0,28.85,28.86,28.82,28.83,230466.0
2025-03-03 13:30:00,28.82,28.85,28.79,28.8,239853.0,28.82,28.85,28.79,28.8,239853.0
2025-03-03 13:35:00,28.81,28.81,28.77,28.78,163947.0,28.81,28.81,28.77,28.78,163947.0
2025-03-03 13:40:00,28.78,28.83,28.77,28.82,52328.0,28.78,28.83,28.77,28.82,52328.0
2025-03-03 13:45:00,28.82,28.94,28.8,28.88,445800.0,28.82,28.94,28.8,28.88,445800.0
2025-03-03 13:50:00,28.88,28.91,28.87,28.89,84900.0,28.88,28.91,28.87,28.89,84900.0
2025-03-03 13:55:00,28.89,28.9,28.87,28.89,96315.0,28.89,28.9,28.87,28.89,96315.0
2025-03-03 14:00:00,28.89,28.94,28.89,28.92,167052.0,28.89,28.94,28.89,28.92,167052.0
2025-03-03 14:05:00,28.91,28.92,28.89,28.92,57156.0,28.91,28.92,28.89,28.92,57156.0
2025-03-03 14:10:00,28.92,28.92,28.89,28.9,81491.0,28.92,28.92,28.89,28.9,81491.0
2025-03-03 14:15:00,28.9,28.91,28.88,28.89,52340.0,28.9,28.91,28.88,28.89,52340.0
2025-03-03 14:20:00,28.89,28.9,28.87,28.89,57129.0,28.89,28.9,28.87,28.89,57129.0
2025-03-03 14:25:00,28.89,28.89,28.86,28.87,99506.0,28.89,28.89,28.86,28.87,99506.0
2025-03-03 14:30:00,28.88,28.92,28.88,28.91,56721.0,28.88,28.92,28.88,28.91,56721.0
2025-03-03 14:35:00,28.9,28.91,28.87,28.88,86630.0,28.9,28.91,28.87,28.88,86630.0
2025-03-03 14:40:00,28.89,28.9,28.86,28.88,153901.0,28.89,28.9,28.86,28.88,153901.0
2025-03-03 14:45:00,28.88,28.88,28.85,28.85,29467.0,28.88,28.88,28.85,28.85,29467.0
2025-03-03 14:50:00,28.85,28.86,28.71,28.73,278328.0,28.85,28.86,28.71,28.73,278328.0
2025-03-03 14:55:00,28.73,28.74,28.67,28.71,202018.0,28.73,28.74,28.67,28.71,202018.0
2025-03-03 15:00:00,28.7,28.71,28.66,28.7,284881.0,28.7,28.71,28.66,28.7,284881.0
2025-03-03 15:05:00,28.7,28.76,28.7,28.72,115082.0,28.7,28.76,28.7,28.72,115082.0
2025-03-03 15:10:00,28.72,28.73,28.67,28.68,145278.0,28.72,28.73,28.67,28.68,145278.0
2025-03-03 15:15:00,28.69,28.75,28.68,28.7,190445.0,28.69,28.75,28.68,28.7,190445.0
2025-03-03 15:20:00,28.71,28.73,28.67,28.68,84915.0,28.71,28.73,28.67,28.68,84915.0
2025-03-03 15:25:00,28.68,28.7,28.67,28.68,91443.0,28.68,28.7,28.67,28.68,91443.0
2025-03-03 15:30:00,28.68,28.73,28.67,28.69,114686.0,28.68,28.73,28.67,28.69,114686.0
2025-03-03 15:35:00,28.69,28.7,28.67,28.69,164470.0,28.69,28.7,28.67,28.69,164470.0
2025-03-03 15:40:00,28.69,28.69,28.66,28.68,107488.0,28.69,28.69,28.66,28.68,107488.0
2025-03-03 15:45:00,28.67,28.72,28.67,28.71,200790.0,28.67,28.72,28.67,28.71,200790.0
2025-03-03 15:50:00,28.72,28.75,28.71,28.74,391409.0,28.72,28.75,28.71,28.74,391409.0
2025-03-03 15:55:00,28.74,28.77,28.73,28.75,490934.0,28.74,28.77,28.73,28.75,490934.0
2025-03-04 09:30:00,29.04,29.05,28.92,28.92,494742.0,29.04,29.05,28.92,28.92,494742.0
2025-03-04 09:35:00,28.93,28.97,28.91,28.95,236098.0,28.93,28.97,28.91,28.95,236098.0
2025-03-04 09:40:00,28.95,28.98,28.82,28.9,330488.0,28.95,28.98,28.82,28.9,330488.0
2025-03-04 09:45:00,28.89,28.9,28.84,28.86,320544.0,28.89,28.9,28.84,28.86,320544.0
2025-03-04 09:50:00,28.87,28.91,28.85,28.89,347869.0,28.87,28.91,28.85,28.89,347869.0
2025-03-04 09:55:00,28.88,28.89,28.79,28.79,140576.0,28.88,28.89,28.79,28.79,140576.0
2025-03-04 10:00:00,28.78,28.81,28.73,28.78,624344.0,28.78,28.81,28.73,28.78,624344.0
2025-03-04 10:05:00,28.77,28.82,28.76,28.8,298496.0,28.77,28.82,28.76,28.8,298496.0
2025-03-04 10:10:00,28.8,28.81,28.77,28.79,213387.0,28.8,28.81,28.77,28.79,213387.0
2025-03-04 10:15:00,28.79,28.79,28.64,28.65,346577.0,28.79,28.79,28.64,28.65,346577.0
2025-03-04 10:20:00,28.66,28.71,28.64,28.7,470241.0,28.66,28.71,28.64,28.7,470241.0
2025-03-04 10:25:00,28.7,28.75,28.69,28.71,99493.0,28.7,28.75,28.69,28.71,99493.0
2025-03-04 10:30:00,28.71,28.76,28.7,28.73,114359.0,28.71,28.76,28.7,28.73,114359.0
2025-03-04 10:35:00,28.74,28.76,28.7,28.71,88243.0,28.74,28.76,28.7,28.71,88243.0
2025-03-04 10:40:00,28.7,28.77,28.7,28.75,87411.0,28.7,28.77,28.7,28.75,87411.0
2025-03-04 10:45:00,28.75,28.77,28.71,28.74,30529.0,28.75,28.77,28.71,28.74,30529.0
2025-03-04 10:50:00,28.74,28.75,28.68,28.69,358057.0,28.74,28.75,28.68,28.69,358057.0
2025-03-04 10:55:00,28.69,28.72,28.68,28.7,70642.0,28.69,28.72,28.68,28.7,70642.0
2025-03-04 11:00:00,28.71,28.74,28.69,28.7,49740.0,28.71,28.74,28.69,28.7,49740.0
2025-03-04 11:05:00,28.71,28.72,28.67,28.69,86474.0,28.71,28.72,28.67,28.69,86474.0
2025-03-04 11:10:00,28.69,28.78,28.68,28.77,119403.0,28.69,28.78,28.68,28.77,119403.0
2025-03-04 11:15:00,28.78,28.79,28.75,28.75,25256.0,28.78,28.79,28.75,28.75,25256.0
2025-03-04 11:20:00,28.76,28.79,28.75,28.79,66719.0,28.76,28.79,28.75,28.79,66719.0
2025-03-04 11:25:00,28.79,28.83,28.76,28.78,58449.0,28.79,28.83,28.76,28.78,58449.0
2025-03-04 11:30:00,28.8,28.87,28.8,28.83,108749.0,28.8,28.87,28.8,28.83,108749.0
2025-03-04 11:35:00,28.83,28.87,28.82,28.84,62581.0,28.83,28.87,28.82,28.84,62581.0
2025-03-04 11:40:00,28.85,28.88,28.83,28.87,213373.0,28.85,28.88,28.83,28.87,213373.0
2025-03-04 11:45:00,28.87,28.91,28.86,28.9,96476.0,28.87,28.91,28.86,28.9,96476.0
2025-03-04 11:50:00,28.9,28.91,28.86,28.89,119309.0,28.9,28.91,28.86,28.89,119309.0
2025-03-04 11:55:00,28.88,28.91,28.87,28.88,126788.0,28.88,28.91,28.87,28.88,126788.0
2025-03-04 12:00:00,28.88,28.93,28.87,28.93,201051.0,28.88,28.93,28.87,28.93,201051.0
2025-03-04 12:05:00,28.92,28.92,28.88,28.9,214074.0,28.92,28.92,28.88,28.9,214074.0
2025-03-04 12:10:00,28.9,28.92,28.88,28.88,88691.0,28.9,28.92,28.88,28.88,88691.0
2025-03-04 12:15:00,28.88,28.9,28.87,28.9,37726.0,28.88,28.9,28.87,28.9,37726.0
2025-03-04 12:20:00,28.9,28.91,28.88,28.9,53064.0,28.9,28.91,28.88,28.9,53064.0
2025-03-04 12:25:00,28.89,28.91,28.88,28.9,28156.0,28.89,28.91,28.88,28.9,28156.0
2025-03-04 12:30:00,28.91,28.92,28.87,28.91,27826.0,28.91,28.92,28.87,28.91,27826.0
2025-03-04 12:35:00,28.91,28.92,28.9,28.92,50584.0,28.91,28.92,28.9,28.92,50584.0
2025-03-04 12:40:00,28.92,28.92,28.89,28.91,73673.0,28.92,28.92,28.89,28.91,73673.0
2025-03-04 12:45:00,28.9,28.94,28.9,28.91,57410.0,28.9,28.94,28.9,28.91,57410.0
2025-03-04 12:50:00,28.91,28.92,28.88,28.91,30751.0,28.91,28.92,28.88,28.91,30751.0
2025-03-04 12:55:00,28.91,28.91,28.87,28.89,100965.0,28.91,28.91,28.87,28.89,100965.0
2025-03-04 13:00:00,28.89,28.9,28.87,28.89,64782.0,28.89,28.9,28.87,28.89,64782.0
2025-03-04 13:05:00,28.88,28.93,28.86,28.92,55724.0,28.88,28.93,28.86,28.92,55724.0
2025-03-04 13:10:00,28.92,28.97,28.91,28.96,100160.0,28.92,28.97,28.91,28.96,100160.0
2025-03-04 13:15:00,28.96,28.97,28.94,28.96,73512.0,28.96,28.97,28.94,28.96,73512.0
2025-03-04 13:20:00,28.96,28.96,28.91,28.92,83471.0,28.96,28.96,28.91,28.92,83471.0
2025-03-04 13:25:00,28.91,28.93,28.9,28.91,41926.0,28.91,28.93,28.9,28.91,41926.0
2025-03-04 13:30:00,28.9,28.94,28.89,28.93,81935.0,28.9,28.94,28.89,28.93,81935.0
2025-03-04 13:35:00,28.92,28.94,28.91,28.94,39297.0,28.92,28.94,28.91,28.94,39297.0
2025-03-04 13:40:00,28.93,28.96,28.93,28.95,40473.0,28.93,28.96,28.93,28.95,40473.0
2025-03-04 13:45:00,28.95,28.97,28.94,28.95,47237.0,28.95,28.97,28.94,28.95,47237.0
2025-03-04 13:50:00,28.95,28.97,28.94,28.96,18513.0,28.95,28.97,28.94,28.96,18513.0
2025-03-04 13:55:00,28.97,28.98,28.95,28.97,133577.0,28.97,28.98,28.95,28.97,133577.0
2025-03-04 14:00:00,28.98,29.03,28.98,29.01,115963.0,28.98,29.03,28.98,29.01,115963.0
2025-03-04 14:05:00,29.01,29.05,29.0,29.05,122624.0,29.01,29.05,29.0,29.05,122624.0
2025-03-04 14:10:00,29.05,29.05,29.02,29.02,330889.0,29.05,29.05,29.02,29.02,330889.0
2025-03-04 14:15:00,29.03,29.04,29.01,29.04,47367.0,29.03,29.04,29.01,29.04,47367.0
2025-03-04 14:20:00,29.04,29.07,29.03,29.06,121132.0,29.04,29.07,29.03,29.06,121132.0
2025-03-04 14:25:00,29.05,29.08,29.03,29.03,62956.0,29.05,29.08,29.03,29.03,62956.0
2025-03-04 14:30:00,29.04,29.06,29.03,29.05,133129.0,29.04,29.06,29.03,29.05,133129.0
2025-03-04 14:35:00,29.05,29.07,29.05,29.07,85317.0,29.05,29.07,29.05,29.07,85317.0
2025-03-04 14:40:00,29.07,29.08,29.06,29.08,43649.0,29.07,29.08,29.06,29.08,43649.0
2025-03-04 14:45:00,29.07,29.09,29.07,29.07,65857.0,29.07,29.09,29.07,29.07,65857.0
2025-03-04 14:50:00,29.07,29.09,29.07,29.08,176376.0,29.07,29.09,29.07,29.08,176376.0
2025-03-04 14:55:00,29.08,29.1,29.07,29.08,122260.0,29.08,29.1,29.07,29.08,122260.0
2025-03-04 15:00:00,29.07,29.09,29.06,29.07,87610.0,29.07,29.09,29.06,29.07,87610.0
2025-03-04 15:05:00,29.06,29.09,29.06,29.09,71813.0,29.06,29.09,29.06,29.09,71813.0
2025-03-04 15:10:00,29.09,29.1,29.07,29.1,94739.0,29.09,29.1,29.07,29.1,94739.0
2025-03-04 15:15:00,29.1,29.12,29.09,29.11,145304.0,29.1,29.12,29.09,29.11,145304.0
2025-03-04 15:20:00,29.11,29.14,29.11,29.14,174236.0,29.11,29.14,29.11,29.14,174236.0
2025-03-04 15:25:00,29.13,29.14,29.12,29.12,548004.0,29.13,29.14,29.12,29.12,548004.0
2025-03-04 15:30:00,29.13,29.13,28.99,29.0,319648.0,29.13,29.13,28.99,29.0,319648.0
2025-03-04 15:35:00,29.0,29.03,28.99,29.01,86501.0,29.0,29.03,28.99,29.01,86501.0
2025-03-04 15:40:00,29.0,29.0,28.96,28.99,294053.0,29.0,29.0,28.96,28.99,294053.0
2025-03-04 15:45:00,28.99,29.01,28.98,29.01,214198.0,28.99,29.01,28.98,29.01,214198.0
2025-03-04 15:50:00,29.0,29.0,28.95,29.0,231863.0,29.0,29.0,28.95,29.0,231863.0
2025-03-04 15:55:00,29.0,29.0,28.98,28.99,514701.0,29.0,29.0,28.98,28.99,514701.0
2025-03-05 09:30:00,29.23,29.29,29.21,29.28,293512.0,29.23,29.29,29.21,29.28,293512.0
2025-03-05 09:35:00,29.29,29.45,29.29,29.45,854429.0,29.29,29.45,29.29,29.45,854429.0
2025-03-05 09:40:00,29.44,29.5,29.42,29.45,745539.0,29.44,29.5,29.42,29.45,745539.0
2025-03-05 09:45:00,29.45,29.48,29.42,29.46,424690.0,29.45,29.48,29.42,29.46,424690.0
2025-03-05 09:50:00,29.46,29.54,29.45,29.52,752890.0,29.46,29.54,29.45,29.52,752890.0
2025-03-05 09:55:00,29.52,29.53,29.42,29.48,440003.0,29.52,29.53,29.42,29.48,440003.0
2025-03-05 10:00:00,29.47,29.53,29.43,29.5,422810.0,29.47,29.53,29.43,29.5,422810.0
2025-03-05 10:05:00,29.5,29.58,29.5,29.53,798441.0,29.5,29.58,29.5,29.53,798441.0
2025-03-05 10:10:00,29.53,29.54,29.46,29.53,403565.0,29.53,29.54,29.46,29.53,403565.0
2025-03-05 10:15:00,29.52,29.56,29.48,29.54,447540.0,29.52,29.56,29.48,29.54,447540.0
2025-03-05 10:20:00,29.55,29.59,29.52,29.57,313500.0,29.55,29.59,29.52,29.57,313500.0
2025-03-05 10:25:00,29.57,29.59,29.54,29.56,169569.0,29.57,29.59,29.54,29.56,169569.0
2025-03-05 10:30:00,29.56,29.61,29.55,29.6,693051.0,29.56,29.61,29.55,29.6,693051.0
2025-03-05 10:35:00,29.6,29.61,29.58,29.58,400910.0,29.6,29.61,29.58,29.58,400910.0
2025-03-05 10:40:00,29.58,29.58,29.49,29.53,493066.0,29.58,29.58,29.49,29.53,493066.0
2025-03-05 10:45:00,29.53,29.58,29.52,29.58,243705.0,29.53,29.58,29.52,29.58,243705.0
2025-03-05 10:50:00,29.57,29.6,29.56,29.58,116287.0,29.57,29.6,29.56,29.58,116287.0
2025-03-05 10:55:00,29.58,29.61,29.56,29.57,120957.0,29.58,29.61,29.56,29.57,120957.0
2025-03-05 11:00:00,29.56,29.59,29.54,29.59,147160.0,29.56,29.59,29.54,29.59,147160.0
2025-03-05 11:05:00,29.57,29.63,29.57,29.63,232611.0,29.57,29.63,29.57,29.63,232611.0
2025-03-05 11:10:00,29.62,29.64,29.6,29.62,567085.0,29.62,29.64,29.6,29.62,567085.0
2025-03-05 11:15:00,29.62,29.63,29.59,29.6,219177.0,29.62,29.63,29.59,29.6,219177.0
2025-03-05 11:20:00,29.6,29.65,29.59,29.65,366652.0,29.6,29.65,29.59,29.65,366652.0
2025-03-05 11:25:00,29.65,29.66,29.62,29.65,298504.0,29.65,29.66,29.62,29.65,298504.0
2025-03-05 11:30:00,29.66,29.66,29.61,29.62,221310.0,29.66,29.66,29.61,29.62,221310.0
2025-03-05 11:35:00,29.62,29.66,29.61,29.65,121590.0,29.62,29.66,29.61,29.65,121590.0
2025-03-05 11:40:00,29.65,29.66,29.62,29.64,141938.0,29.65,29.66,29.62,29.64,141938.0
2025-03-05 11:45:00,29.65,29.65,29.61,29.64,147835.0,29.65,29.65,29.61,29.64,147835.0
2025-03-05 11:50:00,29.63,29.66,29.61,29.65,78854.0,29.63,29.66,29.61,29.65,78854.0
2025-03-05 11:55:00,29.65,29.67,29.6,29.62,363320.0,29.65,29.67,29.6,29.62,363320.0
2025-03-05 12:00:00,29.62,29.66,29.55,29.57,151060.0,29.62,29.66,29.55,29.57,151060.0
2025-03-05 12:05:00,29.58,29.6,29.56,29.56,136604.0,29.58,29.6,29.56,29.56,136604.0
2025-03-05 12:10:00,29.56,29.59,29.51,29.57,214903.0,29.56,29.59,29.51,29.57,214903.0
2025-03-05 12:15:00,29.57,29.6,29.56,29.57,46821.0,29.57,29.6,29.56,29.57,46821.0
2025-03-05 12:20:00,29.57,29.6,29.55,29.58,22571.0,29.57,29.6,29.55,29.58,22571.0
2025-03-05 12:25:00,29.58,29.58,29.55,29.57,87569.0,29.58,29.58,29.55,29.57,87569.0
2025-03-05 12:30:00,29.57,29.6,29.57,29.59,119304.0,29.57,29.6,29.57,29.59,119304.0
2025-03-05 12:35:00,29.59,29.6,29.56,29.58,35531.0,29.59,29.6,29.56,29.58,35531.0
2025-03-05 12:40:00,29.58,29.59,29.54,29.55,50178.0,29.58,29.59,29.54,29.55,50178.0
2025-03-05 12:45:00,29.55,29.59,29.53,29.59,85293.0,29.55,29.59,29.53,29.59,85293.0
2025-03-05 12:50:00,29.59,29.63,29.58,29.61,71041.0,29.59,29.63,29.58,29.61,71041.0
2025-03-05 12:55:00,29.61,29.67,29.6,29.67,164175.0,29.61,29.67,29.6,29.67,164175.0
2025-03-05 13:00:00,29.67,29.69,29.63,29.64,222335.0,29.67,29.69,29.63,29.64,222335.0
2025-03-05 13:05:00,29.64,29.65,29.55,29.61,675096.0,29.64,29.65,29.55,29.61,675096.0
2025-03-05 13:10:00,29.61,29.64,29.61,29.63,49310.0,29.61,29.64,29.61,29.63,49310.0
2025-03-05 13:15:00,29.63,29.68,29.62,29.67,123325.0,29.63,29.68,29.62,29.67,123325.0
2025-03-05 13:20:00,29.67,29.68,29.66,29.67,60831.0,29.67,29.68,29.66,29.67,60831.0
2025-03-05 13:25:00,29.67,29.69,29.64,29.66,97875.0,29.67,29.69,29.64,29.66,97875.0
2025-03-05 13:30:00,29.66,29.68,29.62,29.64,91166.0,29.66,29.68,29.62,29.64,91166.0
2025-03-05 13:35:00,29.64,29.65,29.61,29.63,57193.0,29.64,29.65,29.61,29.63,57193.0
2025-03-05 13:40:00,29.63,29.64,29.6,29.63,148793.0,29.63,29.64,29.6,29.63,148793.0
2025-03-05 13:45:00,29.63,29.7,29.62,29.66,95949.0,29.63,29.7,29.62,29.66,95949.0
2025-03-05 13:50:00,29.66,29.68,29.66,29.67,50304.0,29.66,29.68,29.66,29.67,50304.0
2025-03-05 13:55:00,29.67,29.68,29.66,29.68,37385.0,29.67,29.68,29.66,29.68,37385.0
2025-03-05 14:00:00,29.68,29.68,29.65,29.68,244377.0,29.68,29.68,29.65,29.68,244377.0
2025-03-05 14:05:00,29.67,29.69,29.65,29.69,189869.0,29.67,29.69,29.65,29.69,189869.0
2025-03-05 14:10:00,29.69,29.7,29.67,29.69,108356.0,29.69,29.7,29.67,29.69,108356.0
2025-03-05 14:15:00,29.69,29.71,29.66,29.66,82804.0,29.69,29.71,29.66,29.66,82804.0
2025-03-05 14:20:00,29.67,29.71,29.66,29.71,74431.0,29.67,29.71,29.66,29.71,74431.0
2025-03-05 14:25:00,29.71,29.71,29.69,29.71,125466.0,29.71,29.71,29.69,29.71,125466.0
2025-03-05 14:30:00,29.71,29.72,29.7,29.71,107362.0,29.71,29.72,29.7,29.71,107362.0
2025-03-05 14:35:00,29.71,29.72,29.68,29.71,136753.0,29.71,29.72,29.68,29.71,136753.0
2025-03-05 14:40:00,29.72,29.73,29.71,29.71,101937.0,29.72,29.73,29.71,29.71,101937.0
2025-03-05 14:45:00,29.71,29.73,29.71,29.73,142305.0,29.71,29.73,29.71,29.73,142305.0
2025-03-05 14:50:00,29.73,29.76,29.72,29.76,392567.0,29.73,29.76,29.72,29.76,392567.0
2025-03-05 14:55:00,29.76,29.77,29.75,29.76,176027.0,29.76,29.77,29.75,29.76,176027.0
2025-03-05 15:00:00,29.75,29.76,29.74,29.76,147747.0,29.75,29.76,29.74,29.76,147747.0
2025-03-05 15:05:00,29.75,29.77,29.75,29.76,101790.0,29.75,29.77,29.75,29.76,101790.0
2025-03-05 15:10:00,29.75,29.76,29.74,29.75,97119.0,29.75,29.76,29.74,29.75,97119.0
2025-03-05 15:15:00,29.75,29.75,29.72,29.73,179887.0,29.75,29.75,29.72,29.73,179887.0
2025-03-05 15:20:00,29.73,29.76,29.72,29.74,112742.0,29.73,29.76,29.72,29.74,112742.0
2025-03-05 15:25:00,29.75,29.78,29.74,29.78,343358.0,29.75,29.78,29.74,29.78,343358.0
2025-03-05 15:30:00,29.77,29.78,29.76,29.77,92667.0,29.77,29.78,29.76,29.77,92667.0
2025-03-05 15:35:00,29.77,29.77,29.75,29.76,100744.0,29.77,29.77,29.75,29.76,100744.0
2025-03-05 15:40:00,29.75,29.77,29.75,29.77,168895.0,29.75,29.77,29.75,29.77,168895.0
2025-03-05 15:45:00,29.77,29.78,29.75,29.77,266700.0,29.77,29.78,29.75,29.77,266700.0
2025-03-05 15:50:00,29.76,29.77,29.75,29.77,304706.0,29.76,29.77,29.75,29.77,304706.0
2025-03-05 15:55:00,29.76,29.78,29.75,29.77,1086119.0,29.76,29.78,29.75,29.77,1086119.0
2025-03-06 09:30:00,29.5,29.54,29.47,29.54,308224.0,29.5,29.54,29.47,29.54,308224.0
2025-03-06 09:35:00,29.54,29.56,29.5,29.55,315887.0,29.54,29.56,29.5,29.55,315887.0
2025-03-06 09:40:00,29.55,29.63,29.54,29.6,316959.0,29.55,29.63,29.54,29.6,316959.0
2025-03-06 09:45:00,29.6,29.68,29.58,29.67,232586.0,29.6,29.68,29.58,29.67,232586.0
2025-03-06 09:50:00,29.67,29.73,29.67,29.71,598384.0,29.67,29.73,29.67,29.71,598384.0
2025-03-06 09:55:00,29.71,29.74,29.66,29.69,249316.0,29.71,29.74,29.66,29.69,249316.0
2025-03-06 10:00:00,29.69,29.79,29.67,29.77,492239.0,29.69,29.79,29.67,29.77,492239.0
2025-03-06 10:05:00,29.77,29.79,29.73,29.77,197978.0,29.77,29.79,29.73,29.77,197978.0
2025-03-06 10:10:00,29.77,29.78,29.71,29.73,252982.0,29.77,29.78,29.71,29.73,252982.0
2025-03-06 10:15:00,29.72,29.75,29.7,29.74,314586.0,29.72,29.75,29.7,29.74,314586.0
2025-03-06 10:20:00,29.75,29.78,29.68,29.7,297656.0,29.75,29.78,29.68,29.7,297656.0
2025-03-06 10:25:00,29.7,29.73,29.66,29.72,167417.0,29.7,29.73,29.66,29.72,167417.0
2025-03-06 10:30:00,29.73,29.73,29.68,29.69,92503.0,29.73,29.73,29.68,29.69,92503.0
2025-03-06 10:35:00,29.68,29.73,29.66,29.72,162208.0,29.68,29.73,29.66,29.72,162208.0
2025-03-06 10:40:00,29.72,29.77,29.72,29.77,103499.0,29.72,29.77,29.72,29.77,103499.0
2025-03-06 10:45:00,29.76,29.78,29.73,29.76,327953.0,29.76,29.78,29.73,29.76,327953.0
2025-03-06 10:50:00,29.77,29.77,29.7,29.71,159507.0,29.77,29.77,29.7,29.71,159507.0
2025-03-06 10:55:00,29.72,29.75,29.69,29.75,143971.0,29.72,29.75,29.69,29.75,143971.0
2025-03-06 11:00:00,29.75,29.78,29.74,29.77,1343365.0,29.75,29.78,29.74,29.77,1343365.0
2025-03-06 11:05:00,29.77,29.79,29.76,29.77,481903.0,29.77,29.79,29.76,29.77,481903.0
2025-03-06 11:10:00,29.77,29.81,29.76,29.78,195258.0,29.77,29.81,29.76,29.78,195258.0
2025-03-06 11:15:00,29.78,29.8,29.77,29.78,188641.0,29.78,29.8,29.77,29.78,188641.0
2025-03-06 11:20:00,29.78,29.81,29.77,29.79,80169.0,29.78,29.81,29.77,29.79,80169.0
2025-03-06 11:25:00,29.8,29.81,29.75,29.79,188585.0,29.8,29.81,29.75,29.79,188585.0
2025-03-06 11:30:00,29.8,29.82,29.76,29.78,271707.0,29.8,29.82,29.76,29.78,271707.0
2025-03-06 11:35:00,29.79,29.81,29.76,29.78,134808.0,29.79,29.81,29.76,29.78,134808.0
2025-03-06 11:40:00,29.78,29.82,29.77,29.8,160307.0,29.78,29.82,29.77,29.8,160307.0
2025-03-06 11:45:00,29.8,29.82,29.78,29.8,133954.0,29.8,29.82,29.78,29.8,133954.0
2025-03-06 11:50:00,29.79,29.8,29.76,29.78,159105.0,29.79,29.8,29.76,29.78,159105.0
2025-03-06 11:55:00,29.79,29.79,29.77,29.79,118642.0,29.79,29.79,29.77,29.79,118642.0
2025-03-06 12:00:00,29.78,29.8,29.76,29.76,192042.0,29.78,29.8,29.76,29.76,192042.0
2025-03-06 12:05:00,29.77,29.79,29.76,29.78,107592.0,29.77,29.79,29.76,29.78,107592.0
2025-03-06 12:10:00,29.78,29.81,29.78,29.8,59181.0,29.78,29.81,29.78,29.8,59181.0
2025-03-06 12:15:00,29.8,29.81,29.76,29.78,131860.0,29.8,29.81,29.76,29.78,131860.0
2025-03-06 12:20:00,29.78,29.8,29.77,29.8,84359.0,29.78,29.8,29.77,29.8,84359.0
2025-03-06 12:25:00,29.79,29.81,29.78,29.81,131940.0,29.79,29.81,29.78,29.81,131940.0
2025-03-06 12:30:00,29.8,29.82,29.79,29.8,121700.0,29.8,29.82,29.79,29.8,121700.0
2025-03-06 12:35:00,29.8,29.8,29.76,29.77,121161.0,29.8,29.8,29.76,29.77,121161.0
2025-03-06 12:40:00,29.77,29.8,29.76,29.78,539128.0,29.77,29.8,29.76,29.78,539128.0
2025-03-06 12:45:00,29.77,29.79,29.75,29.76,797984.0,29.77,29.79,29.75,29.76,797984.0
2025-03-06 12:50:00,29.76,29.76,29.66,29.7,339415.0,29.76,29.76,29.66,29.7,339415.0
2025-03-06 12:55:00,29.7,29.73,29.68,29.71,115579.0,29.7,29.73,29.68,29.71,115579.0
2025-03-06 13:00:00,29.72,29.78,29.71,29.78,78846.0,29.72,29.78,29.71,29.78,78846.0
2025-03-06 13:05:00,29.79,29.8,29.77,29.78,93965.0,29.79,29.8,29.77,29.78,93965.0
2025-03-06 13:10:00,29.79,29.8,29.77,29.79,85884.0,29.79,29.8,29.77,29.79,85884.0
2025-03-06 13:15:00,29.8,29.82,29.78,29.81,66360.0,29.8,29.82,29.78,29.81,66360.0
2025-03-06 13:20:00,29.82,29.83,29.8,29.82,141408.0,29.82,29.83,29.8,29.82,141408.0
2025-03-06 13:25:00,29.81,29.83,29.78,29.79,102576.0,29.81,29.83,29.78,29.79,102576.0
2025-03-06 13:30:00,29.79,29.81,29.77,29.8,50852.0,29.79,29.81,29.77,29.8,50852.0
2025-03-06 13:35:00,29.8,29.81,29.79,29.8,31179.0,29.8,29.81,29.79,29.8,31179.0
2025-03-06 13:40:00,29.8,29.8,29.75,29.77,136570.0,29.8,29.8,29.75,29.77,136570.0
2025-03-06 13:45:00,29.76,29.8,29.75,29.77,90336.0,29.76,29.8,29.75,29.77,90336.0
2025-03-06 13:50:00,29.77,29.79,29.76,29.77,107558.0,29.77,29.79,29.76,29.77,107558.0
2025-03-06 13:55:00,29.76,29.76,29.72,29.75,175617.0,29.76,29.76,29.72,29.75,175617.0
2025-03-06 14:00:00,29.75,29.75,29.71,29.72,129932.0,29.75,29.75,29.71,29.72,129932.0
2025-03-06 14:05:00,29.71,29.73,29.68,29.71,122785.0,29.71,29.73,29.68,29.71,122785.0
2025-03-06 14:10:00,29.72,29.75,29.72,29.75,50147.0,29.72,29.75,29.72,29.75,50147.0
2025-03-06 14:15:00,29.75,29.75,29.71,29.71,81198.0,29.75,29.75,29.71,29.71,81198.0
2025-03-06 14:20:00,29.71,29.74,29.7,29.74,62268.0,29.71,29.74,29.7,29.74,62268.0
2025-03-06 14:25:00,29.74,29.74,29.7,29.71,77767.0,29.74,29.74,29.7,29.71,77767.0
2025-03-06 14:30:00,29.7,29.72,29.68,29.71,122993.0,29.7,29.72,29.68,29.71,122993.0
2025-03-06 14:35:00,29.71,29.74,29.71,29.71,52727.0,29.71,29.74,29.71,29.71,52727.0
2025-03-06 14:40:00,29.72,29.75,29.71,29.73,101095.0,29.72,29.75,29.71,29.73,101095.0
2025-03-06 14:45:00,29.73,29.8,29.72,29.79,92583.0,29.73,29.8,29.72,29.79,92583.0
2025-03-06 14:50:00,29.79,29.83,29.78,29.78,116560.0,29.79,29.83,29.78,29.78,116560.0
2025-03-06 14:55:00,29.78,29.79,29.73,29.73,106200.0,29.78,29.79,29.73,29.73,106200.0
2025-03-06 15:00:00,29.73,29.75,29.7,29.74,222202.0,29.73,29.75,29.7,29.74,222202.0
2025-03-06 15:05:00,29.73,29.75,29.72,29.74,110238.0,29.73,29.75,29.72,29.74,110238.0
2025-03-06 15:10:00,29.75,29.76,29.74,29.76,70271.0,29.75,29.76,29.74,29.76,70271.0
2025-03-06 15:15:00,29.75,29.77,29.73,29.74,127936.0,29.75,29.77,29.73,29.74,127936.0
2025-03-06 15:20:00,29.74,29.75,29.69,29.69,93318.0,29.74,29.75,29.69,29.69,93318.0
2025-03-06 15:25:00,29.7,29.72,29.69,29.71,49461.0,29.7,29.72,29.69,29.71,49461.0
2025-03-06 15:30:00,29.72,29.73,29.69,29.7,108971.0,29.72,29.73,29.69,29.7,108971.0
2025-03-06 15:35:00,29.7,29.71,29.68,29.68,112760.0,29.7,29.71,29.68,29.68,112760.0
2025-03-06 15:40:00,29.68,29.69,29.66,29.68,188934.0,29.68,29.69,29.66,29.68,188934.0
2025-03-06 15:45:00,29.67,29.69,29.67,29.69,235586.0,29.67,29.69,29.67,29.69,235586.0
2025-03-06 15:50:00,29.69,29.7,29.68,29.7,119206.0,29.69,29.7,29.68,29.7,119206.0
2025-03-06 15:55:00,29.7,29.7,29.67,29.69,279387.0,29.7,29.7,29.67,29.69,279387.0
2025-03-07 09:30:00,29.39,29.39,29.33,29.35,279297.0,29.39,29.39,29.33,29.35,279297.0
2025-03-07 09:35:00,29.35,29.57,29.34,29.53,261483.0,29.35,29.57,29.34,29.53,261483.0
2025-03-07 09:40:00,29.53,29.57,29.51,29.52,165222.0,29.53,29.57,29.51,29.52,165222.0
2025-03-07 09:45:00,29.52,29.6,29.47,29.56,292975.0,29.52,29.6,29.47,29.56,292975.0
2025-03-07 09:50:00,29.55,29.63,29.55,29.62,164049.0,29.55,29.63,29.55,29.62,164049.0
2025-03-07 09:55:00,29.63,29.67,29.61,29.62,228147.0,29.63,29.67,29.61,29.62,228147.0
2025-03-07 10:00:00,29.62,29.64,29.55,29.59,1799656.0,29.62,29.64,29.55,29.59,1799656.0
2025-03-07 10:05:00,29.58,29.67,29.57,29.67,245179.0,29.58,29.67,29.57,29.67,245179.0
2025-03-07 10:10:00,29.67,29.68,29.61,29.63,236070.0,29.67,29.68,29.61,29.63,236070.0
2025-03-07 10:15:00,29.64,29.64,29.6,29.61,162005.0,29.64,29.64,29.6,29.61,162005.0
2025-03-07 10:20:00,29.61,29.63,29.56,29.62,163099.0,29.61,29.63,29.56,29.62,163099.0
2025-03-07 10:25:00,29.62,29.62,29.56,29.59,152388.0,29.62,29.62,29.56,29.59,152388.0
2025-03-07 10:30:00,29.6,29.6,29.5,29.51,239457.0,29.6,29.6,29.5,29.51,239457.0
2025-03-07 10:35:00,29.5,29.51,29.42,29.44,322123.0,29.5,29.51,29.42,29.44,322123.0
2025-03-07 10:40:00,29.44,29.44,29.31,29.37,566495.0,29.44,29.44,29.31,29.37,566495.0
2025-03-07 10:45:00,29.37,29.45,29.34,29.37,246437.0,29.37,29.45,29.34,29.37,246437.0
2025-03-07 10:50:00,29.38,29.45,29.35,29.44,163690.0,29.38,29.45,29.35,29.44,163690.0
2025-03-07 10:55:00,29.45,29.48,29.41,29.43,214193.0,29.45,29.48,29.41,29.43,214193.0
2025-03-07 11:00:00,29.42,29.42,29.36,29.39,125916.0,29.42,29.42,29.36,29.39,125916.0
2025-03-07 11:05:00,29.39,29.41,29.33,29.39,199529.0,29.39,29.41,29.33,29.39,199529.0
2025-03-07 11:10:00,29.39,29.45,29.39,29.42,94210.0,29.39,29.45,29.39,29.42,94210.0
2025-03-07 11:15:00,29.42,29.43,29.39,29.41,73637.0,29.42,29.43,29.39,29.41,73637.0
2025-03-07 11:20:00,29.41,29.41,29.37,29.38,91079.0,29.41,29.41,29.37,29.38,91079.0
2025-03-07 11:25:00,29.37,29.39,29.35,29.35,69651.0,29.37,29.39,29.35,29.35,69651.0
2025-03-07 11:30:00,29.36,29.37,29.31,29.35,101196.0,29.36,29.37,29.31,29.35,101196.0
2025-03-07 11:35:00,29.35,29.43,29.33,29.38,198211.0,29.35,29.43,29.33,29.38,198211.0
2025-03-07 11:40:00,29.39,29.42,29.35,29.35,173536.0,29.39,29.42,29.35,29.35,173536.0
2025-03-07 11:45:00,29.36,29.41,29.33,29.41,99105.0,29.36,29.41,29.33,29.41,99105.0
2025-03-07 11:50:00,29.41,29.42,29.29,29.3,187392.0,29.41,29.42,29.29,29.3,187392.0
2025-03-07 11:55:00,29.3,29.32,29.28,29.3,189926.0,29.3,29.32,29.28,29.3,189926.0
2025-03-07 12:00:00,29.31,29.37,29.29,29.34,105776.0,29.31,29.37,29.29,29.34,105776.0
2025-03-07 12:05:00,29.35,29.38,29.31,29.32,52862.0,29.35,29.38,29.31,29.32,52862.0
2025-03-07 12:10:00,29.33,29.33,29.22,29.29,236383.0,29.33,29.33,29.22,29.29,236383.0
2025-03-07 12:15:00,29.28,29.32,29.25,29.29,426857.0,29.28,29.32,29.25,29.29,426857.0
2025-03-07 12:20:00,29.29,29.33,29.28,29.32,106680.0,29.29,29.33,29.28,29.32,106680.0
2025-03-07 12:25:00,29.32,29.36,29.3,29.36,178803.0,29.32,29.36,29.3,29.36,178803.0
2025-03-07 12:30:00,29.35,29.38,29.32,29.38,250369.0,29.35,29.38,29.32,29.38,250369.0
2025-03-07 12:35:00,29.38,29.4,29.36,29.36,59534.0,29.38,29.4,29.36,29.36,59534.0
2025-03-07 12:40:00,29.35,29.38,29.35,29.37,82692.0,29.35,29.38,29.35,29.37,82692.0
2025-03-07 12:45:00,29.37,29.4,29.36,29.37,75899.0,29.37,29.4,29.36,29.37,75899.0
2025-03-07 12:50:00,29.36,29.42,29.35,29.42,84604.0,29.36,29.42,29.35,29.42,84604.0
2025-03-07 12:55:00,29.43,29.43,29.36,29.38,77043.0,29.43,29.43,29.36,29.38,77043.0
2025-03-07 13:00:00,29.38,29.42,29.37,29.41,48059.0,29.38,29.42,29.37,29.41,48059.0
2025-03-07 13:05:00,29.41,29.44,29.4,29.42,118744.0,29.41,29.44,29.4,29.42,118744.0
2025-03-07 13:10:00,29.42,29.43,29.4,29.43,272973.0,29.42,29.43,29.4,29.43,272973.0
2025-03-07 13:15:00,29.42,29.44,29.41,29.42,53255.0,29.42,29.44,29.41,29.42,53255.0
2025-03-07 13:20:00,29.43,29.44,29.41,29.42,54845.0,29.43,29.44,29.41,29.42,54845.0
2025-03-07 13:25:00,29.41,29.44,29.39,29.44,76497.0,29.41,29.44,29.39,29.44,76497.0
2025-03-07 13:30:00,29.45,29.45,29.42,29.43,108640.0,29.45,29.45,29.42,29.43,108640.0
2025-03-07 13:35:00,29.42,29.45,29.4,29.44,57369.0,29.42,29.45,29.4,29.44,57369.0
2025-03-07 13:40:00,29.45,29.46,29.43,29.45,47505.0,29.45,29.46,29.43,29.45,47505.0
2025-03-07 13:45:00,29.46,29.47,29.45,29.46,20469.0,29.46,29.47,29.45,29.46,20469.0
2025-03-07 13:50:00,29.46,29.48,29.46,29.47,47636.0,29.46,29.48,29.46,29.47,47636.0
2025-03-07 13:55:00,29.46,29.47,29.44,29.46,35564.0,29.46,29.47,29.44,29.46,35564.0
2025-03-07 14:00:00,29.46,29.49,29.45,29.46,37887.0,29.46,29.49,29.45,29.46,37887.0
2025-03-07 14:05:00,29.46,29.47,29.42,29.43,24858.0,29.46,29.47,29.42,29.43,24858.0
2025-03-07 14:10:00,29.44,29.46,29.43,29.44,29123.0,29.44,29.46,29.43,29.44,29123.0
2025-03-07 14:15:00,29.44,29.49,29.44,29.49,25994.0,29.44,29.49,29.44,29.49,25994.0
2025-03-07 14:20:00,29.49,29.53,29.48,29.53,147565.0,29.49,29.53,29.48,29.53,147565.0
2025-03-07 14:25:00,29.53,29.53,29.47,29.48,90150.0,29.53,29.53,29.47,29.48,90150.0
2025-03-07 14:30:00,29.49,29.51,29.48,29.51,67556.0,29.49,29.51,29.48,29.51,67556.0
2025-03-07 14:35:00,29.5,29.53,29.48,29.53,123119.0,29.5,29.53,29.48,29.53,123119.0
2025-03-07 14:40:00,29.53,29.54,29.5,29.5,51657.0,29.53,29.54,29.5,29.5,51657.0
2025-03-07 14:45:00,29.51,29.52,29.48,29.49,42059.0,29.51,29.52,29.48,29.49,42059.0
2025-03-07 14:50:00,29.48,29.52,29.47,29.51,56821.0,29.48,29.52,29.47,29.51,56821.0
2025-03-07 14:55:00,29.52,29.52,29.47,29.47,205574.0,29.52,29.52,29.47,29.47,205574.0
2025-03-07 15:00:00,29.47,29.51,29.47,29.5,55089.0,29.47,29.51,29.47,29.5,55089.0
2025-03-07 15:05:00,29.5,29.55,29.49,29.55,38679.0,29.5,29.55,29.49,29.55,38679.0
2025-03-07 15:10:00,29.55,29.56,29.53,29.55,303730.0,29.55,29.56,29.53,29.55,303730.0
2025-03-07 15:15:00,29.55,29.59,29.53,29.59,158529.0,29.55,29.59,29.53,29.59,158529.0
2025-03-07 15:20:00,29.59,29.59,29.56,29.57,83816.0,29.59,29.59,29.56,29.57,83816.0
2025-03-07 15:25:00,29.57,29.58,29.56,29.58,43039.0,29.57,29.58,29.56,29.58,43039.0
2025-03-07 15:30:00,29.58,29.6,29.57,29.6,98195.0,29.58,29.6,29.57,29.6,98195.0
2025-03-07 15:35:00,29.6,29.6,29.57,29.59,141677.0,29.6,29.6,29.57,29.59,141677.0
2025-03-07 15:40:00,29.59,29.61,29.58,29.61,107722.0,29.59,29.61,29.58,29.61,107722.0
2025-03-07 15:45:00,29.61,29.61,29.59,29.61,105143.0,29.61,29.61,29.59,29.61,105143.0
2025-03-07 15:50:00,29.6,29.6,29.57,29.58,564776.0,29.6,29.6,29.57,29.58,564776.0
2025-03-07 15:55:00,29.58,29.59,29.56,29.57,546441.0,29.58,29.59,29.56,29.57,546441.0
2025-03-10 09:30:00,29.56,29.58,29.46,29.49,241547.0,29.56,29.58,29.46,29.49,241547.0
2025-03-10 09:35:00,29.49,29.52,29.41,29.48,400586.0,29.49,29.52,29.41,29.48,400586.0
2025-03-10 09:40:00,29.47,29.52,29.46,29.49,235400.0,29.47,29.52,29.46,29.49,235400.0
2025-03-10 09:45:00,29.48,29.48,29.35,29.38,418942.0,29.48,29.48,29.35,29.38,418942.0
2025-03-10 09:50:00,29.38,29.39,29.31,29.38,239985.0,29.38,29.39,29.31,29.38,239985.0
2025-03-10 09:55:00,29.37,29.45,29.36,29.44,205681.0,29.37,29.45,29.36,29.44,205681.0
2025-03-10 10:00:00,29.43,29.43,29.28,29.29,284627.0,29.43,29.43,29.28,29.29,284627.0
2025-03-10 10:05:00,29.29,29.38,29.29,29.36,270674.0,29.29,29.38,29.29,29.36,270674.0
2025-03-10 10:10:00,29.36,29.43,29.33,29.41,439728.0,29.36,29.43,29.33,29.41,439728.0
2025-03-10 10:15:00,29.41,29.42,29.36,29.36,88026.0,29.41,29.42,29.36,29.36,88026.0
2025-03-10 10:20:00,29.37,29.38,29.29,29.35,215008.0,29.37,29.38,29.29,29.35,215008.0
2025-03-10 10:25:00,29.35,29.37,29.3,29.31,146443.0,29.35,29.37,29.3,29.31,146443.0
2025-03-10 10:30:00,29.3,29.34,29.28,29.29,157070.0,29.3,29.34,29.28,29.29,157070.0
2025-03-10 10:35:00,29.3,29.34,29.28,29.34,155015.0,29.3,29.34,29.28,29.34,155015.0
2025-03-10 10:40:00,29.34,29.35,29.32,29.34,101237.0,29.34,29.35,29.32,29.34,101237.0
2025-03-10 10:45:00,29.33,29.34,29.27,29.31,169087.0,29.33,29.34,29.27,29.31,169087.0
2025-03-10 10:50:00,29.32,29.33,29.28,29.3,121389.0,29.32,29.33,29.28,29.3,121389.0
2025-03-10 10:55:00,29.29,29.35,29.29,29.35,70531.0,29.29,29.35,29.29,29.35,70531.0
2025-03-10 11:00:00,29.35,29.4,29.33,29.33,170304.0,29.35,29.4,29.33,29.33,170304.0
2025-03-10 11:05:00,29.34,29.35,29.3,29.34,102091.0,29.34,29.35,29.3,29.34,102091.0
2025-03-10 11:10:00,29.33,29.36,29.32,29.34,76573.0,29.33,29.36,29.32,29.34,76573.0
2025-03-10 11:15:00,29.35,29.38,29.31,29.35,144644.0,29.35,29.38,29.31,29.35,144644.0
2025-03-10 11:20:00,29.35,29.36,29.33,29.35,68241.0,29.35,29.36,29.33,29.35,68241.0
2025-03-10 11:25:00,29.36,29.41,29.35,29.4,84403.0,29.36,29.41,29.35,29.4,84403.0
2025-03-10 11:30:00,29.4,29.41,29.37,29.39,134005.0,29.4,29.41,29.37,29.39,134005.0
2025-03-10 11:35:00,29.4,29.41,29.36,29.36,72945.0,29.4,29.41,29.36,29.36,72945.0
2025-03-10 11:40:00,29.36,29.38,29.32,29.34,72866.0,29.36,29.38,29.32,29.34,72866.0
2025-03-10 11:45:00,29.34,29.37,29.32,29.35,75648.0,29.34,29.37,29.32,29.35,75648.0
2025-03-10 11:50:00,29.35,29.36,29.33,29.33,89148.0,29.35,29.36,29.33,29.33,89148.0
2025-03-10 11:55:00,29.34,29.35,29.31,29.33,64805.0,29.34,29.35,29.31,29.33,64805.0
2025-03-10 12:00:00,29.33,29.37,29.31,29.34,86927.0,29.33,29.37,29.31,29.34,86927.0
2025-03-10 12:05:00,29.34,29.35,29.27,29.29,538605.0,29.34,29.35,29.27,29.29,538605.0
2025-03-10 12:10:00,29.3,29.32,29.29,29.31,57863.0,29.3,29.32,29.29,29.31,57863.0
2025-03-10 12:15:00,29.32,29.32,29.26,29.27,101752.0,29.32,29.32,29.26,29.27,101752.0
2025-03-10 12:20:00,29.27,29.29,29.25,29.27,77941.0,29.27,29.29,29.25,29.27,77941.0
2025-03-10 12:25:00,29.27,29.29,29.26,29.27,93446.0,29.27,29.29,29.26,29.27,93446.0
2025-03-10 12:30:00,29.28,29.3,29.27,29.29,109435.0,29.28,29.3,29.27,29.29,109435.0
2025-03-10 12:35:00,29.3,29.3,29.26,29.27,39209.0,29.3,29.3,29.26,29.27,39209.0
2025-03-10 12:40:00,29.27,29.27,29.23,29.24,83666.0,29.27,29.27,29.23,29.24,83666.0
2025-03-10 12:45:00,29.25,29.25,29.21,29.25,153907.0,29.25,29.25,29.21,29.25,153907.0
2025-03-10 12:50:00,29.25,29.28,29.24,29.26,185560.0,29.25,29.28,29.24,29.26,185560.0
2025-03-10 12:55:00,29.26,29.27,29.23,29.24,95143.0,29.26,29.27,29.23,29.24,95143.0
2025-03-10 13:00:00,29.24,29.24,29.19,29.2,299064.0,29.24,29.24,29.19,29.2,299064.0
2025-03-10 13:05:00,29.2,29.22,29.18,29.2,242818.0,29.2,29.22,29.18,29.2,242818.0
2025-03-10 13:10:00,29.2,29.22,29.16,29.21,261976.0,29.2,29.22,29.16,29.21,261976.0
2025-03-10 13:15:00,29.21,29.24,29.19,29.2,113520.0,29.21,29.24,29.19,29.2,113520.0
2025-03-10 13:20:00,29.2,29.25,29.19,29.24,157315.0,29.2,29.25,29.19,29.24,157315.0
2025-03-10 13:25:00,29.25,29.25,29.2,29.22,68847.0,29.25,29.25,29.2,29.22,68847.0
2025-03-10 13:30:00,29.22,29.23,29.19,29.2,48234.0,29.22,29.23,29.19,29.2,48234.0
2025-03-10 13:35:00,29.2,29.22,29.15,29.18,220201.0,29.2,29.22,29.15,29.18,220201.0
2025-03-10 13:40:00,29.18,29.18,29.12,29.14,255174.0,29.18,29.18,29.12,29.14,255174.0
2025-03-10 13:45:00,29.14,29.16,29.12,29.13,267941.0,29.14,29.16,29.12,29.13,267941.0
2025-03-10 13:50:00,29.14,29.16,29.13,29.14,167697.0,29.14,29.16,29.13,29.14,167697.0
2025-03-10 13:55:00,29.13,29.15,29.11,29.14,107184.0,29.13,29.15,29.11,29.14,107184.0
2025-03-10 14:00:00,29.14,29.14,29.1,29.14,143551.0,29.14,29.14,29.1,29.14,143551.0
2025-03-10 14:05:00,29.14,29.14,29.09,29.14,138289.0,29.14,29.14,29.09,29.14,138289.0
2025-03-10 14:10:00,29.14,29.21,29.13,29.16,156644.0,29.14,29.21,29.13,29.16,156644.0
2025-03-10 14:15:00,29.16,29.17,29.12,29.13,77261.0,29.16,29.17,29.12,29.13,77261.0
2025-03-10 14:20:00,29.13,29.14,29.12,29.14,78839.0,29.13,29.14,29.12,29.14,78839.0
2025-03-10 14:25:00,29.14,29.14,29.11,29.11,72181.0,29.14,29.14,29.11,29.11,72181.0
2025-03-10 14:30:00,29.11,29.14,29.11,29.12,67198.0,29.11,29.14,29.11,29.12,67198.0
2025-03-10 14:35:00,29.12,29.14,29.1,29.13,121902.0,29.12,29.14,29.1,29.13,121902.0
2025-03-10 14:40:00,29.13,29.15,29.11,29.13,113086.0,29.13,29.15,29.11,29.13,113086.0
2025-03-10 14:45:00,29.13,29.17,29.12,29.17,213069.0,29.13,29.17,29.12,29.17,213069.0
2025-03-10 14:50:00,29.18,29.18,29.16,29.17,246456.0,29.18,29.18,29.16,29.17,246456.0
2025-03-10 14:55:00,29.16,29.17,29.11,29.13,132415.0,29.16,29.17,29.11,29.13,132415.0
2025-03-10 15:00:00,29.13,29.14,29.1,29.11,90933.0,29.13,29.14,29.1,29.11,90933.0
2025-03-10 15:05:00,29.12,29.13,29.09,29.1,109199.0,29.12,29.13,29.09,29.1,109199.0
2025-03-10 15:10:00,29.1,29.1,29.06,29.09,132474.0,29.1,29.1,29.06,29.09,132474.0
2025-03-10 15:15:00,29.09,29.15,29.08,29.15,180332.0,29.09,29.15,29.08,29.15,180332.0
2025-03-10 15:20:00,29.14,29.22,29.14,29.21,150275.0,29.14,29.22,29.14,29.21,150275.0
2025-03-10 15:25:00,29.22,29.25,29.19,29.2,132404.0,29.22,29.25,29.19,29.2,132404.0
2025-03-10 15:30:00,29.21,29.25,29.2,29.24,209526.0,29.21,29.25,29.2,29.24,209526.0
2025-03-10 15:35:00,29.24,29.25,29.18,29.19,155109.0,29.24,29.25,29.18,29.19,155109.0
2025-03-10 15:40:00,29.2,29.2,29.16,29.18,136951.0,29.2,29.2,29.16,29.18,136951.0
2025-03-10 15:45:00,29.18,29.2,29.16,29.19,234801.0,29.18,29.2,29.16,29.19,234801.0
2025-03-10 15:50:00,29.19,29.2,29.13,29.14,656032.0,29.19,29.2,29.13,29.14,656032.0
2025-03-10 15:55:00,29.14,29.15,29.1,29.12,780324.0,29.14,29.15,29.1,29.12,780324.0
2025-03-11 09:30:00,29.59,29.68,29.58,29.67,542973.0,29.59,29.68,29.58,29.67,542973.0
2025-03-11 09:35:00,29.67,29.81,29.66,29.77,921641.0,29.67,29.81,29.66,29.77,921641.0
2025-03-11 09:40:00,29.78,29.87,29.73,29.86,1116200.0,29.78,29.87,29.73,29.86,1116200.0
2025-03-11 09:45:00,29.86,29.88,29.82,29.87,819679.0,29.86,29.88,29.82,29.87,819679.0
2025-03-11 09:50:00,29.87,29.89,29.81,29.85,722510.0,29.87,29.89,29.81,29.85,722510.0
2025-03-11 09:55:00,29.84,29.85,29.77,29.79,549925.0,29.84,29.85,29.77,29.79,549925.0
2025-03-11 10:00:00,29.78,29.83,29.68,29.69,296221.0,29.78,29.83,29.68,29.69,296221.0
2025-03-11 10:05:00,29.7,29.91,29.7,29.9,853696.0,29.7,29.91,29.7,29.9,853696.0
2025-03-11 10:10:00,29.9,29.93,29.87,29.92,373736.0,29.9,29.93,29.87,29.92,373736.0
2025-03-11 10:15:00,29.91,29.99,29.89,29.92,473556.0,29.91,29.99,29.89,29.92,473556.0
2025-03-11 10:20:00,29.92,29.93,29.78,29.83,350641.0,29.92,29.93,29.78,29.83,350641.0
2025-03-11 10:25:00,29.83,29.84,29.76,29.78,169569.0,29.83,29.84,29.76,29.78,169569.0
2025-03-11 10:30:00,29.78,29.83,29.76,29.78,223447.0,29.78,29.83,29.76,29.78,223447.0
2025-03-11 10:35:00,29.77,29.8,29.72,29.74,253092.0,29.77,29.8,29.72,29.74,253092.0
2025-03-11 10:40:00,29.74,29.77,29.68,29.75,297540.0,29.74,29.77,29.68,29.75,297540.0
2025-03-11 10:45:00,29.76,29.8,29.75,29.77,184693.0,29.76,29.8,29.75,29.77,184693.0
2025-03-11 10:50:00,29.77,29.86,29.76,29.85,445612.0,29.77,29.86,29.76,29.85,445612.0
2025-03-11 10:55:00,29.85,29.85,29.79,29.8,157460.0,29.85,29.85,29.79,29.8,157460.0
2025-03-11 11:00:00,29.79,29.86,29.78,29.85,208745.0,29.79,29.86,29.78,29.85,208745.0
2025-03-11 11:05:00,29.84,29.91,29.84,29.9,218551.0,29.84,29.91,29.84,29.9,218551.0
2025-03-11 11:10:00,29.91,29.91,29.86,29.89,151057.0,29.91,29.91,29.86,29.89,151057.0
2025-03-11 11:15:00,29.89,29.9,29.83,29.84,210149.0,29.89,29.9,29.83,29.84,210149.0
2025-03-11 11:20:00,29.84,29.84,29.73,29.75,609913.0,29.84,29.84,29.73,29.75,609913.0
2025-03-11 11:25:00,29.75,29.76,29.69,29.71,261633.0,29.75,29.76,29.69,29.71,261633.0
2025-03-11 11:30:00,29.71,29.75,29.7,29.72,186211.0,29.71,29.75,29.7,29.72,186211.0
2025-03-11 11:35:00,29.72,29.75,29.7,29.75,137330.0,29.72,29.75,29.7,29.75,137330.0
2025-03-11 11:40:00,29.75,29.78,29.74,29.77,222178.0,29.75,29.78,29.74,29.77,222178.0
2025-03-11 11:45:00,29.77,29.77,29.72,29.77,169922.0,29.77,29.77,29.72,29.77,169922.0
2025-03-11 11:50:00,29.77,29.81,29.76,29.8,145414.0,29.77,29.81,29.76,29.8,145414.0
2025-03-11 11:55:00,29.8,29.81,29.76,29.76,75625.0,29.8,29.81,29.76,29.76,75625.0
2025-03-11 12:00:00,29.76,29.8,29.75,29.8,46329.0,29.76,29.8,29.75,29.8,46329.0
2025-03-11 12:05:00,29.8,29.81,29.75,29.76,138488.0,29.8,29.81,29.75,29.76,138488.0
2025-03-11 12:10:00,29.76,29.78,29.74,29.77,81617.0,29.76,29.78,29.74,29.77,81617.0
2025-03-11 12:15:00,29.77,29.79,29.75,29.79,136443.0,29.77,29.79,29.75,29.79,136443.0
2025-03-11 12:20:00,29.79,29.82,29.77,29.81,140793.0,29.79,29.82,29.77,29.81,140793.0
2025-03-11 12:25:00,29.81,29.84,29.81,29.82,103688.0,29.81,29.84,29.81,29.82,103688.0
2025-03-11 12:30:00,29.82,29.85,29.81,29.82,124433.0,29.82,29.85,29.81,29.82,124433.0
2025-03-11 12:35:00,29.81,29.83,29.8,29.82,102536.0,29.81,29.83,29.8,29.82,102536.0
2025-03-11 12:40:00,29.81,29.85,29.78,29.81,140636.0,29.81,29.85,29.78,29.81,140636.0
2025-03-11 12:45:00,29.8,29.82,29.79,29.81,85305.0,29.8,29.82,29.79,29.81,85305.0
2025-03-11 12:50:00,29.8,29.83,29.79,29.81,130946.0,29.8,29.83,29.79,29.81,130946.0
2025-03-11 12:55:00,29.81,29.83,29.79,29.8,101824.0,29.81,29.83,29.79,29.8,101824.0
2025-03-11 13:00:00,29.8,29.81,29.78,29.8,97051.0,29.8,29.81,29.78,29.8,97051.0
2025-03-11 13:05:00,29.8,29.84,29.8,29.84,136392.0,29.8,29.84,29.8,29.84,136392.0
2025-03-11 13:10:00,29.83,29.86,29.83,29.85,67348.0,29.83,29.86,29.83,29.85,67348.0
2025-03-11 13:15:00,29.84,29.89,29.84,29.87,96471.0,29.84,29.89,29.84,29.87,96471.0
2025-03-11 13:20:00,29.87,29.87,29.78,29.79,127529.0,29.87,29.87,29.78,29.79,127529.0
2025-03-11 13:25:00,29.8,29.8,29.75,29.76,128936.0,29.8,29.8,29.75,29.76,128936.0
2025-03-11 13:30:00,29.75,29.8,29.75,29.79,95475.0,29.75,29.8,29.75,29.79,95475.0
2025-03-11 13:35:00,29.78,29.8,29.77,29.79,125837.0,29.78,29.8,29.77,29.79,125837.0
2025-03-11 13:40:00,29.79,29.82,29.78,29.8,49125.0,29.79,29.82,29.78,29.8,49125.0
2025-03-11 13:45:00,29.8,29.84,29.79,29.84,53140.0,29.8,29.84,29.79,29.84,53140.0
2025-03-11 13:50:00,29.84,29.85,29.82,29.84,121934.0,29.84,29.85,29.82,29.84,121934.0
2025-03-11 13:55:00,29.84,29.85,29.82,29.83,102118.0,29.84,29.85,29.82,29.83,102118.0
2025-03-11 14:00:00,29.83,29.88,29.82,29.84,95161.0,29.83,29.88,29.82,29.84,95161.0
2025-03-11 14:05:00,29.84,29.86,29.83,29.86,79474.0,29.84,29.86,29.83,29.86,79474.0
2025-03-11 14:10:00,29.86,29.89,29.85,29.88,109978.0,29.86,29.89,29.85,29.88,109978.0
2025-03-11 14:15:00,29.88,29.89,29.86,29.88,121643.0,29.88,29.89,29.86,29.88,121643.0
2025-03-11 14:20:00,29.87,29.92,29.86,29.9,295607.0,29.87,29.92,29.86,29.9,295607.0
2025-03-11 14:25:00,29.9,29.9,29.87,29.89,73136.0,29.9,29.9,29.87,29.89,73136.0
2025-03-11 14:30:00,29.89,29.9,29.86,29.87,76105.0,29.89,29.9,29.86,29.87,76105.0
2025-03-11 14:35:00,29.87,29.9,29.86,29.9,64026.0,29.87,29.9,29.86,29.9,64026.0
2025-03-11 14:40:00,29.91,29.94,29.89,29.94,127699.0,29.91,29.94,29.89,29.94,127699.0
2025-03-11 14:45:00,29.94,29.94,29.92,29.94,122523.0,29.94,29.94,29.92,29.94,122523.0
2025-03-11 14:50:00,29.94,29.96,29.93,29.95,191096.0,29.94,29.96,29.93,29.95,191096.0
2025-03-11 14:55:00,29.95,29.96,29.93,29.95,184902.0,29.95,29.96,29.93,29.95,184902.0
2025-03-11 15:00:00,29.95,29.96,29.91,29.95,210582.0,29.95,29.96,29.91,29.95,210582.0
2025-03-11 15:05:00,29.95,29.98,29.94,29.96,192468.0,29.95,29.98,29.94,29.96,192468.0
2025-03-11 15:10:00,29.96,29.97,29.94,29.96,299619.0,29.96,29.97,29.94,29.96,299619.0
2025-03-11 15:15:00,29.95,29.97,29.94,29.96,304997.0,29.95,29.97,29.94,29.96,304997.0
2025-03-11 15:20:00,29.97,29.99,29.96,29.99,550249.0,29.97,29.99,29.96,29.99,550249.0
2025-03-11 15:25:00,29.99,30.02,29.98,29.98,644377.0,29.99,30.02,29.98,29.98,644377.0
2025-03-11 15:30:00,29.99,30.0,29.98,29.99,237925.0,29.99,30.0,29.98,29.99,237925.0
2025-03-11 15:35:00,29.99,30.0,29.97,29.98,289954.0,29.99,30.0,29.97,29.98,289954.0
2025-03-11 15:40:00,29.97,29.99,29.96,29.99,275353.0,29.97,29.99,29.96,29.99,275353.0
2025-03-11 15:45:00,29.99,30.02,29.97,30.02,297358.0,29.99,30.02,29.97,30.02,297358.0
2025-03-11 15:50:00,30.01,30.02,29.97,30.01,572071.0,30.01,30.02,29.97,30.01,572071.0
2025-03-11 15:55:00,30.01,30.01,29.95,29.95,814853.0,30.01,30.01,29.95,29.95,814853.0
2025-03-12 09:30:00,30.02,30.06,30.01,30.04,387551.0,30.02,30.06,30.01,30.04,387551.0
2025-03-12 09:35:00,30.04,30.11,30.03,30.07,483401.0,30.04,30.11,30.03,30.07,483401.0
2025-03-12 09:40:00,30.07,30.07,30.02,30.02,374838.0,30.07,30.07,30.02,30.02,374838.0
2025-03-12 09:45:00,30.03,30.06,30.01,30.04,209491.0,30.03,30.06,30.01,30.04,209491.0
2025-03-12 09:50:00,30.04,30.11,30.04,30.09,391118.0,30.04,30.11,30.04,30.09,391118.0
2025-03-12 09:55:00,30.09,30.1,29.99,30.07,320289.0,30.09,30.1,29.99,30.07,320289.0
2025-03-12 10:00:00,30.06,30.11,30.04,30.1,148090.0,30.06,30.11,30.04,30.1,148090.0
2025-03-12 10:05:00,30.11,30.16,30.1,30.11,321984.0,30.11,30.16,30.1,30.11,321984.0
2025-03-12 10:10:00,30.11,30.16,30.08,30.13,210944.0,30.11,30.16,30.08,30.13,210944.0
2025-03-12 10:15:00,30.13,30.14,30.09,30.1,271548.0,30.13,30.14,30.09,30.1,271548.0
2025-03-12 10:20:00,30.1,30.14,30.08,30.09,199943.0,30.1,30.14,30.08,30.09,199943.0
2025-03-12 10:25:00,30.1,30.11,30.05,30.05,177343.0,30.1,30.11,30.05,30.05,177343.0
2025-03-12 10:30:00,30.06,30.07,30.0,30.01,248018.0,30.06,30.07,30.0,30.01,248018.0
2025-03-12 10:35:00,30.02,30.07,29.97,29.98,454897.0,30.02,30.07,29.97,29.98,454897.0
2025-03-12 10:40:00,29.97,30.05,29.93,30.04,407116.0,29.97,30.05,29.93,30.04,407116.0
2025-03-12 10:45:00,30.04,30.09,30.04,30.05,148176.0,30.04,30.09,30.04,30.05,148176.0
2025-03-12 10:50:00,30.05,30.13,30.0,30.13,184958.0,30.05,30.13,30.0,30.13,184958.0
2025-03-12 10:55:00,30.13,30.15,30.09,30.14,201290.0,30.13,30.15,30.09,30.14,201290.0
2025-03-12 11:00:00,30.14,30.14,30.08,30.13,194661.0,30.14,30.14,30.08,30.13,194661.0
2025-03-12 11:05:00,30.12,30.13,30.06,30.09,238626.0,30.12,30.13,30.06,30.09,238626.0
2025-03-12 11:10:00,30.09,30.14,30.08,30.13,196466.0,30.09,30.14,30.08,30.13,196466.0
2025-03-12 11:15:00,30.14,30.14,30.11,30.12,177833.0,30.14,30.14,30.11,30.12,177833.0
2025-03-12 11:20:00,30.13,30.13,30.08,30.11,80907.0,30.13,30.13,30.08,30.11,80907.0
2025-03-12 11:25:00,30.11,30.12,30.08,30.1,161449.0,30.11,30.12,30.08,30.1,161449.0
2025-03-12 11:30:00,30.1,30.11,30.06,30.1,126681.0,30.1,30.11,30.06,30.1,126681.0
2025-03-12 11:35:00,30.1,30.15,30.08,30.15,271957.0,30.1,30.15,30.08,30.15,271957.0
2025-03-12 11:40:00,30.15,30.19,30.14,30.18,345737.0,30.15,30.19,30.14,30.18,345737.0
2025-03-12 11:45:00,30.18,30.19,30.16,30.18,170472.0,30.18,30.19,30.16,30.18,170472.0
2025-03-12 11:50:00,30.17,30.2,30.14,30.16,206002.0,30.17,30.2,30.14,30.16,206002.0
2025-03-12 11:55:00,30.16,30.19,30.13,30.19,159450.0,30.16,30.19,30.13,30.19,159450.0
2025-03-12 12:00:00,30.19,30.2,30.15,30.16,67765.0,30.19,30.2,30.15,30.16,67765.0
2025-03-12 12:05:00,30.16,30.27,30.15,30.25,639627.0,30.16,30.27,30.15,30.25,639627.0
2025-03-12 12:10:00,30.25,30.27,30.23,30.26,363680.0,30.25,30.27,30.23,30.26,363680.0
2025-03-12 12:15:00,30.25,30.25,30.2,30.22,260300.0,30.25,30.25,30.2,30.22,260300.0
2025-03-12 12:20:00,30.23,30.24,30.22,30.23,145624.0,30.23,30.24,30.22,30.23,145624.0
2025-03-12 12:25:00,30.23,30.26,30.22,30.25,134209.0,30.23,30.26,30.22,30.25,134209.0
2025-03-12 12:30:00,30.25,30.26,30.2,30.23,108709.0,30.25,30.26,30.2,30.23,108709.0
2025-03-12 12:35:00,30.22,30.23,30.2,30.23,116963.0,30.22,30.23,30.2,30.23,116963.0
2025-03-12 12:40:00,30.22,30.23,30.19,30.19,96203.0,30.22,30.23,30.19,30.19,96203.0
2025-03-12 12:45:00,30.2,30.23,30.19,30.23,76839.0,30.2,30.23,30.19,30.23,76839.0
2025-03-12 12:50:00,30.24,30.24,30.21,30.23,136587.0,30.24,30.24,30.21,30.23,136587.0
2025-03-12 12:55:00,30.23,30.24,30.22,30.23,55907.0,30.23,30.24,30.22,30.23,55907.0
2025-03-12 13:00:00,30.23,30.24,30.21,30.23,67799.0,30.23,30.24,30.21,30.23,67799.0
2025-03-12 13:05:00,30.23,30.25,30.22,30.24,46163.0,30.23,30.25,30.22,30.24,46163.0
2025-03-12 13:10:00,30.24,30.26,30.23,30.26,41753.0,30.24,30.26,30.23,30.26,41753.0
2025-03-12 13:15:00,30.25,30.27,30.25,30.27,138563.0,30.25,30.27,30.25,30.27,138563.0
2025-03-12 13:20:00,30.27,30.3,30.26,30.28,250823.0,30.27,30.3,30.26,30.28,250823.0
2025-03-12 13:25:00,30.28,30.29,30.27,30.29,141894.0,30.28,30.29,30.27,30.29,141894.0
2025-03-12 13:30:00,30.28,30.31,30.28,30.31,121700.0,30.28,30.31,30.28,30.31,121700.0
2025-03-12 13:35:00,30.3,30.31,30.29,30.29,186696.0,30.3,30.31,30.29,30.29,186696.0
2025-03-12 13:40:00,30.3,30.34,30.29,30.31,140880.0,30.3,30.34,30.29,30.31,140880.0
2025-03-12 13:45:00,30.31,30.33,30.3,30.31,138216.0,30.31,30.33,30.3,30.31,138216.0
2025-03-12 13:50:00,30.32,30.32,30.27,30.28,162904.0,30.32,30.32,30.27,30.28,162904.0
2025-03-12 13:55:00,30.27,30.28,30.25,30.25,103193.0,30.27,30.28,30.25,30.25,103193.0
2025-03-12 14:00:00,30.25,30.3,30.24,30.3,183426.0,30.25,30.3,30.24,30.3,183426.0
2025-03-12 14:05:00,30.3,30.3,30.27,30.29,53224.0,30.3,30.3,30.27,30.29,53224.0
2025-03-12 14:10:00,30.29,30.3,30.28,30.3,68774.0,30.29,30.3,30.28,30.3,68774.0
2025-03-12 14:15:00,30.3,30.31,30.28,30.28,101793.0,30.3,30.31,30.28,30.28,101793.0
2025-03-12 14:20:00,30.29,30.3,30.28,30.29,238642.0,30.29,30.3,30.28,30.29,238642.0
2025-03-12 14:25:00,30.29,30.32,30.29,30.31,62780.0,30.29,30.32,30.29,30.31,62780.0
2025-03-12 14:30:00,30.32,30.33,30.31,30.33,63978.0,30.32,30.33,30.31,30.33,63978.0
2025-03-12 14:35:00,30.33,30.33,30.29,30.3,103210.0,30.33,30.33,30.29,30.3,103210.0
2025-03-12 14:40:00,30.3,30.31,30.29,30.3,57762.0,30.3,30.31,30.29,30.3,57762.0
2025-03-12 14:45:00,30.3,30.31,30.29,30.3,59278.0,30.3,30.31,30.29,30.3,59278.0
2025-03-12 14:50:00,30.29,30.3,30.28,30.29,42097.0,30.29,30.3,30.28,30.29,42097.0
2025-03-12 14:55:00,30.3,30.31,30.29,30.3,109709.0,30.3,30.31,30.29,30.3,109709.0
2025-03-12 15:00:00,30.29,30.31,30.29,30.3,233896.0,30.29,30.31,30.29,30.3,233896.0
2025-03-12 15:05:00,30.3,30.3,30.26,30.27,129320.0,30.3,30.3,30.26,30.27,129320.0
2025-03-12 15:10:00,30.27,30.28,30.25,30.25,122158.0,30.27,30.28,30.25,30.25,122158.0
2025-03-12 15:15:00,30.25,30.26,30.22,30.24,112618.0,30.25,30.26,30.22,30.24,112618.0
2025-03-12 15:20:00,30.24,30.25,30.22,30.23,134720.0,30.24,30.25,30.22,30.23,134720.0
2025-03-12 15:25:00,30.23,30.27,30.23,30.27,525335.0,30.23,30.27,30.23,30.27,525335.0
2025-03-12 15:30:00,30.27,30.28,30.25,30.26,236947.0,30.27,30.28,30.25,30.26,236947.0
2025-03-12 15:35:00,30.26,30.26,30.23,30.24,223185.0,30.26,30.26,30.23,30.24,223185.0
2025-03-12 15:40:00,30.24,30.25,30.23,30.24,136944.0,30.24,30.25,30.23,30.24,136944.0
2025-03-12 15:45:00,30.24,30.25,30.23,30.25,158595.0,30.24,30.25,30.23,30.25,158595.0
2025-03-12 15:50:00,30.25,30.25,30.22,30.23,565323.0,30.25,30.25,30.22,30.23,565323.0
2025-03-12 15:55:00,30.24,30.24,30.22,30.22,503540.0,30.24,30.24,30.22,30.22,503540.0
2025-03-13 09:30:00,30.2,30.23,30.15,30.23,365152.0,30.2,30.23,30.15,30.23,365152.0
2025-03-13 09:35:00,30.23,30.26,30.2,30.25,426138.0,30.23,30.26,30.2,30.25,426138.0
2025-03-13 09:40:00,30.25,30.29,30.21,30.26,265665.0,30.25,30.29,30.21,30.26,265665.0
2025-03-13 09:45:00,30.26,30.26,30.17,30.18,274912.0,30.26,30.26,30.17,30.18,274912.0
2025-03-13 09:50:00,30.18,30.19,30.13,30.15,328432.0,30.18,30.19,30.13,30.15,328432.0
2025-03-13 09:55:00,30.15,30.18,30.13,30.17,265799.0,30.15,30.18,30.13,30.17,265799.0
2025-03-13 10:00:00,30.17,30.25,30.15,30.23,191596.0,30.17,30.25,30.15,30.23,191596.0
2025-03-13 10:05:00,30.24,30.3,30.24,30.29,265167.0,30.24,30.3,30.24,30.29,265167.0
2025-03-13 10:10:00,30.29,30.3,30.24,30.28,360657.0,30.29,30.3,30.24,30.28,360657.0
2025-03-13 10:15:00,30.29,30.31,30.26,30.31,128486.0,30.29,30.31,30.26,30.31,128486.0
2025-03-13 10:20:00,30.3,30.32,30.28,30.31,176488.0,30.3,30.32,30.28,30.31,176488.0
2025-03-13 10:25:00,30.32,30.32,30.28,30.28,330996.0,30.32,30.32,30.28,30.28,330996.0
2025-03-13 10:30:00,30.29,30.33,30.28,30.31,202803.0,30.29,30.33,30.28,30.31,202803.0
2025-03-13 10:35:00,30.32,30.34,30.3,30.34,373008.0,30.32,30.34,30.3,30.34,373008.0
2025-03-13 10:40:00,30.33,30.38,30.31,30.37,732277.0,30.33,30.38,30.31,30.37,732277.0
2025-03-13 10:45:00,30.37,30.42,30.35,30.42,798085.0,30.37,30.42,30.35,30.42,798085.0
2025-03-13 10:50:00,30.42,30.43,30.35,30.36,770114.0,30.42,30.43,30.35,30.36,770114.0
2025-03-13 10:55:00,30.37,30.44,30.35,30.42,300996.0,30.37,30.44,30.35,30.42,300996.0
2025-03-13 11:00:00,30.42,30.49,30.38,30.48,679467.0,30.42,30.49,30.38,30.48,679467.0
2025-03-13 11:05:00,30.48,30.49,30.43,30.48,324822.0,30.48,30.49,30.43,30.48,324822.0
2025-03-13 11:10:00,30.48,30.56,30.47,30.52,1017739.0,30.48,30.56,30.47,30.52,1017739.0
2025-03-13 11:15:00,30.53,30.55,30.51,30.51,316479.0,30.53,30.55,30.51,30.51,316479.0
2025-03-13 11:20:00,30.52,30.6,30.48,30.58,626256.0,30.52,30.6,30.48,30.58,626256.0
2025-03-13 11:25:00,30.58,30.61,30.57,30.6,817648.0,30.58,30.61,30.57,30.6,817648.0
2025-03-13 11:30:00,30.6,30.68,30.6,30.66,606291.0,30.6,30.68,30.6,30.66,606291.0
2025-03-13 11:35:00,30.66,30.85,30.63,30.81,866353.0,30.66,30.85,30.63,30.81,866353.0
2025-03-13 11:40:00,30.81,30.83,30.74,30.82,884200.0,30.81,30.83,30.74,30.82,884200.0
2025-03-13 11:45:00,30.82,30.82,30.66,30.73,1016232.0,30.82,30.82,30.66,30.73,1016232.0
2025-03-13 11:50:00,30.72,30.87,30.72,30.87,582578.0,30.72,30.87,30.72,30.87,582578.0
2025-03-13 11:55:00,30.87,30.9,30.84,30.87,988655.0,30.87,30.9,30.84,30.87,988655.0
2025-03-13 12:00:00,30.87,30.9,30.85,30.87,345381.0,30.87,30.9,30.85,30.87,345381.0
2025-03-13 12:05:00,30.88,30.88,30.81,30.86,825443.0,30.88,30.88,30.81,30.86,825443.0
2025-03-13 12:10:00,30.85,30.87,30.77,30.77,607288.0,30.85,30.87,30.77,30.77,607288.0
2025-03-13 12:15:00,30.78,30.82,30.72,30.8,459925.0,30.78,30.82,30.72,30.8,459925.0
2025-03-13 12:20:00,30.81,30.84,30.72,30.75,573691.0,30.81,30.84,30.72,30.75,573691.0
2025-03-13 12:25:00,30.75,30.84,30.75,30.84,443261.0,30.75,30.84,30.75,30.84,443261.0
2025-03-13 12:30:00,30.83,30.87,30.79,30.85,509974.0,30.83,30.87,30.79,30.85,509974.0
2025-03-13 12:35:00,30.84,30.89,30.82,30.87,511961.0,30.84,30.89,30.82,30.87,511961.0
2025-03-13 12:40:00,30.86,30.9,30.84,30.87,462750.0,30.86,30.9,30.84,30.87,462750.0
2025-03-13 12:45:00,30.87,30.9,30.75,30.78,615058.0,30.87,30.9,30.75,30.78,615058.0
2025-03-13 12:50:00,30.77,30.8,30.74,30.74,706856.0,30.77,30.8,30.74,30.74,706856.0
2025-03-13 12:55:00,30.75,30.76,30.65,30.72,684979.0,30.75,30.76,30.65,30.72,684979.0
2025-03-13 13:00:00,30.73,30.74,30.67,30.72,621216.0,30.73,30.74,30.67,30.72,621216.0
2025-03-13 13:05:00,30.72,30.77,30.71,30.74,532570.0,30.72,30.77,30.71,30.74,532570.0
2025-03-13 13:10:00,30.74,30.77,30.62,30.64,1142091.0,30.74,30.77,30.62,30.64,1142091.0
2025-03-13 13:15:00,30.63,30.68,30.62,30.65,583075.0,30.63,30.68,30.62,30.65,583075.0
2025-03-13 13:20:00,30.65,30.72,30.65,30.7,235351.0,30.65,30.72,30.65,30.7,235351.0
2025-03-13 13:25:00,30.69,30.73,30.68,30.7,129457.0,30.69,30.73,30.68,30.7,129457.0
2025-03-13 13:30:00,30.7,30.74,30.67,30.67,235418.0,30.7,30.74,30.67,30.67,235418.0
2025-03-13 13:35:00,30.67,30.72,30.66,30.69,231151.0,30.67,30.72,30.66,30.69,231151.0
2025-03-13 13:40:00,30.69,30.71,30.68,30.7,121987.0,30.69,30.71,30.68,30.7,121987.0
2025-03-13 13:45:00,30.69,30.72,30.68,30.71,127511.0,30.69,30.72,30.68,30.71,127511.0
2025-03-13 13:50:00,30.71,30.73,30.69,30.7,127594.0,30.71,30.73,30.69,30.7,127594.0
2025-03-13 13:55:00,30.7,30.7,30.63,30.63,209077.0,30.7,30.7,30.63,30.63,209077.0
2025-03-13 14:00:00,30.63,30.71,30.62,30.7,136225.0,30.63,30.71,30.62,30.7,136225.0
2025-03-13 14:05:00,30.7,30.72,30.68,30.71,201446.0,30.7,30.72,30.68,30.71,201446.0
2025-03-13 14:10:00,30.71,30.73,30.68,30.71,166460.0,30.71,30.73,30.68,30.71,166460.0
2025-03-13 14:15:00,30.71,30.71,30.62,30.63,427164.0,30.71,30.71,30.62,30.63,427164.0
2025-03-13 14:20:00,30.62,30.65,30.62,30.64,199566.0,30.62,30.65,30.62,30.64,199566.0
2025-03-13 14:25:00,30.64,30.69,30.62,30.68,240114.0,30.64,30.69,30.62,30.68,240114.0
2025-03-13 14:30:00,30.69,30.74,30.67,30.73,207208.0,30.69,30.74,30.67,30.73,207208.0
2025-03-13 14:35:00,30.73,30.75,30.72,30.75,90447.0,30.73,30.75,30.72,30.75,90447.0
2025-03-13 14:40:00,30.75,30.77,30.74,30.77,121816.0,30.75,30.77,30.74,30.77,121816.0
2025-03-13 14:45:00,30.76,30.8,30.76,30.76,184754.0,30.76,30.8,30.76,30.76,184754.0
2025-03-13 14:50:00,30.76,30.77,30.72,30.77,181827.0,30.76,30.77,30.72,30.77,181827.0
2025-03-13 14:55:00,30.76,30.79,30.76,30.78,152864.0,30.76,30.79,30.76,30.78,152864.0
2025-03-13 15:00:00,30.77,30.81,30.77,30.79,680189.0,30.77,30.81,30.77,30.79,680189.0
2025-03-13 15:05:00,30.8,30.8,30.77,30.79,199137.0,30.8,30.8,30.77,30.79,199137.0
2025-03-13 15:10:00,30.78,30.82,30.78,30.79,148908.0,30.78,30.82,30.78,30.79,148908.0
2025-03-13 15:15:00,30.8,30.81,30.79,30.81,95830.0,30.8,30.81,30.79,30.81,95830.0
2025-03-13 15:20:00,30.8,30.81,30.79,30.8,154967.0,30.8,30.81,30.79,30.8,154967.0
2025-03-13 15:25:00,30.8,30.8,30.76,30.78,212485.0,30.8,30.8,30.76,30.78,212485.0
2025-03-13 15:30:00,30.78,30.82,30.77,30.8,210423.0,30.78,30.82,30.77,30.8,210423.0
2025-03-13 15:35:00,30.8,30.82,30.79,30.8,300661.0,30.8,30.82,30.79,30.8,300661.0
2025-03-13 15:40:00,30.8,30.81,30.78,30.79,352562.0,30.8,30.81,30.78,30.79,352562.0
2025-03-13 15:45:00,30.79,30.81,30.77,30.78,410383.0,30.79,30.81,30.77,30.78,410383.0
2025-03-13 15:50:00,30.78,30.78,30.73,30.75,1080841.0,30.78,30.78,30.73,30.75,1080841.0
2025-03-13 15:55:00,30.75,30.78,30.71,30.73,1856956.0,30.75,30.78,30.71,30.73,1856956.0
2025-03-14 09:30:00,30.92,30.93,30.76,30.78,808276.0,30.92,30.93,30.76,30.78,808276.0
2025-03-14 09:35:00,30.78,30.87,30.68,30.85,681970.0,30.78,30.87,30.68,30.85,681970.0
2025-03-14 09:40:00,30.85,30.89,30.79,30.83,489059.0,30.85,30.89,30.79,30.83,489059.0
2025-03-14 09:45:00,30.84,30.86,30.79,30.84,224393.0,30.84,30.86,30.79,30.84,224393.0
2025-03-14 09:50:00,30.84,30.88,30.78,30.8,453808.0,30.84,30.88,30.78,30.8,453808.0
2025-03-14 09:55:00,30.78,30.8,30.59,30.69,1060734.0,30.78,30.8,30.59,30.69,1060734.0
2025-03-14 10:00:00,30.69,30.7,30.61,30.67,416309.0,30.69,30.7,30.61,30.67,416309.0
2025-03-14 10:05:00,30.67,30.73,30.64,30.71,584514.0,30.67,30.73,30.64,30.71,584514.0
2025-03-14 10:10:00,30.72,30.75,30.67,30.69,485025.0,30.72,30.75,30.67,30.69,485025.0
2025-03-14 10:15:00,30.68,30.75,30.65,30.69,584914.0,30.68,30.75,30.65,30.69,584914.0
2025-03-14 10:20:00,30.68,30.69,30.61,30.69,384729.0,30.68,30.69,30.61,30.69,384729.0
2025-03-14 10:25:00,30.68,30.69,30.51,30.53,521188.0,30.68,30.69,30.51,30.53,521188.0
2025-03-14 10:30:00,30.52,30.59,30.51,30.54,493472.0,30.52,30.59,30.51,30.54,493472.0
2025-03-14 10:35:00,30.54,30.64,30.52,30.64,241711.0,30.54,30.64,30.52,30.64,241711.0
2025-03-14 10:40:00,30.64,30.67,30.63,30.64,208910.0,30.64,30.67,30.63,30.64,208910.0
2025-03-14 10:45:00,30.63,30.65,30.58,30.58,227290.0,30.63,30.65,30.58,30.58,227290.0
2025-03-14 10:50:00,30.58,30.62,30.52,30.6,246572.0,30.58,30.62,30.52,30.6,246572.0
2025-03-14 10:55:00,30.6,30.63,30.6,30.61,189850.0,30.6,30.63,30.6,30.61,189850.0
2025-03-14 11:00:00,30.61,30.66,30.57,30.64,300608.0,30.61,30.66,30.57,30.64,300608.0
2025-03-14 11:05:00,30.65,30.69,30.63,30.65,219355.0,30.65,30.69,30.63,30.65,219355.0
2025-03-14 11:10:00,30.65,30.66,30.59,30.6,355366.0,30.65,30.66,30.59,30.6,355366.0
2025-03-14 11:15:00,30.61,30.62,30.57,30.6,142021.0,30.61,30.62,30.57,30.6,142021.0
2025-03-14 11:20:00,30.6,30.61,30.54,30.59,346470.0,30.6,30.61,30.54,30.59,346470.0
2025-03-14 11:25:00,30.59,30.6,30.51,30.54,237762.0,30.59,30.6,30.51,30.54,237762.0
2025-03-14 11:30:00,30.53,30.57,30.52,30.56,174210.0,30.53,30.57,30.52,30.56,174210.0
2025-03-14 11:35:00,30.57,30.59,30.54,30.56,152165.0,30.57,30.59,30.54,30.56,152165.0
2025-03-14 11:40:00,30.56,30.58,30.55,30.57,223051.0,30.56,30.58,30.55,30.57,223051.0
2025-03-14 11:45:00,30.58,30.6,30.53,30.59,481751.0,30.58,30.6,30.53,30.59,481751.0
2025-03-14 11:50:00,30.59,30.6,30.57,30.6,228242.0,30.59,30.6,30.57,30.6,228242.0
2025-03-14 11:55:00,30.59,30.62,30.58,30.59,185149.0,30.59,30.62,30.58,30.59,185149.0
2025-03-14 12:00:00,30.58,30.6,30.56,30.59,263713.0,30.58,30.6,30.56,30.59,263713.0
2025-03-14 12:05:00,30.59,30.63,30.57,30.62,155653.0,30.59,30.63,30.57,30.62,155653.0
2025-03-14 12:10:00,30.61,30.65,30.6,30.65,285015.0,30.61,30.65,30.6,30.65,285015.0
2025-03-14 12:15:00,30.65,30.65,30.6,30.63,255594.0,30.65,30.65,30.6,30.63,255594.0
2025-03-14 12:20:00,30.63,30.68,30.62,30.64,152937.0,30.63,30.68,30.62,30.64,152937.0
2025-03-14 12:25:00,30.64,30.65,30.6,30.64,190655.0,30.64,30.65,30.6,30.64,190655.0
2025-03-14 12:30:00,30.64,30.65,30.62,30.63,118983.0,30.64,30.65,30.62,30.63,118983.0
2025-03-14 12:35:00,30.63,30.65,30.62,30.64,165175.0,30.63,30.65,30.62,30.64,165175.0
2025-03-14 12:40:00,30.65,30.69,30.64,30.68,227680.0,30.65,30.69,30.64,30.68,227680.0
2025-03-14 12:45:00,30.67,30.68,30.65,30.68,222860.0,30.67,30.68,30.65,30.68,222860.0
2025-03-14 12:50:00,30.67,30.7,30.66,30.7,120121.0,30.67,30.7,30.66,30.7,120121.0
2025-03-14 12:55:00,30.7,30.74,30.7,30.72,206570.0,30.7,30.74,30.7,30.72,206570.0
2025-03-14 13:00:00,30.72,30.75,30.71,30.74,314963.0,30.72,30.75,30.71,30.74,314963.0
2025-03-14 13:05:00,30.75,30.78,30.74,30.76,411318.0,30.75,30.78,30.74,30.76,411318.0
2025-03-14 13:10:00,30.77,30.77,30.73,30.75,716998.0,30.77,30.77,30.73,30.75,716998.0
2025-03-14 13:15:00,30.74,30.76,30.73,30.74,100912.0,30.74,30.76,30.73,30.74,100912.0
2025-03-14 13:20:00,30.75,30.78,30.73,30.74,146210.0,30.75,30.78,30.73,30.74,146210.0
2025-03-14 13:25:00,30.74,30.75,30.71,30.74,217584.0,30.74,30.75,30.71,30.74,217584.0
2025-03-14 13:30:00,30.74,30.75,30.7,30.71,323793.0,30.74,30.75,30.7,30.71,323793.0
2025-03-14 13:35:00,30.71,30.72,30.69,30.71,90735.0,30.71,30.72,30.69,30.71,90735.0
2025-03-14 13:40:00,30.71,30.73,30.68,30.72,130246.0,30.71,30.73,30.68,30.72,130246.0
2025-03-14 13:45:00,30.72,30.75,30.72,30.73,153530.0,30.72,30.75,30.72,30.73,153530.0
2025-03-14 13:50:00,30.74,30.76,30.72,30.76,109801.0,30.74,30.76,30.72,30.76,109801.0
2025-03-14 13:55:00,30.76,30.77,30.74,30.75,120608.0,30.76,30.77,30.74,30.75,120608.0
2025-03-14 14:00:00,30.75,30.77,30.74,30.77,133741.0,30.75,30.77,30.74,30.77,133741.0
2025-03-14 14:05:00,30.76,30.77,30.74,30.75,71192.0,30.76,30.77,30.74,30.75,71192.0
2025-03-14 14:10:00,30.75,30.79,30.74,30.74,272523.0,30.75,30.79,30.74,30.74,272523.0
2025-03-14 14:15:00,30.75,30.76,30.74,30.74,106241.0,30.75,30.76,30.74,30.74,106241.0
2025-03-14 14:20:00,30.75,30.76,30.73,30.74,83797.0,30.75,30.76,30.73,30.74,83797.0
2025-03-14 14:25:00,30.74,30.76,30.73,30.73,91329.0,30.74,30.76,30.73,30.73,91329.0
2025-03-14 14:30:00,30.73,30.75,30.73,30.75,92339.0,30.73,30.75,30.73,30.75,92339.0
2025-03-14 14:35:00,30.75,30.75,30.73,30.73,178521.0,30.75,30.75,30.73,30.73,178521.0
2025-03-14 14:40:00,30.74,30.74,30.7,30.72,195263.0,30.74,30.74,30.7,30.72,195263.0
2025-03-14 14:45:00,30.72,30.73,30.71,30.73,35844.0,30.72,30.73,30.71,30.73,35844.0
2025-03-14 14:50:00,30.72,30.73,30.7,30.71,90337.0,30.72,30.73,30.7,30.71,90337.0
2025-03-14 14:55:00,30.7,30.71,30.69,30.69,68503.0,30.7,30.71,30.69,30.69,68503.0
2025-03-14 15:00:00,30.69,30.73,30.69,30.73,50937.0,30.69,30.73,30.69,30.73,50937.0
2025-03-14 15:05:00,30.73,30.76,30.72,30.74,212660.0,30.73,30.76,30.72,30.74,212660.0
2025-03-14 15:10:00,30.74,30.74,30.72,30.74,78412.0,30.74,30.74,30.72,30.74,78412.0
2025-03-14 15:15:00,30.74,30.74,30.71,30.72,179354.0,30.74,30.74,30.71,30.72,179354.0
2025-03-14 15:20:00,30.71,30.72,30.7,30.71,172402.0,30.71,30.72,30.7,30.71,172402.0
2025-03-14 15:25:00,30.7,30.72,30.7,30.71,41699.0,30.7,30.72,30.7,30.71,41699.0
2025-03-14 15:30:00,30.71,30.72,30.69,30.7,97330.0,30.71,30.72,30.69,30.7,97330.0
2025-03-14 15:35:00,30.7,30.71,30.68,30.69,113579.0,30.7,30.71,30.68,30.69,113579.0
2025-03-14 15:40:00,30.69,30.7,30.67,30.69,283955.0,30.69,30.7,30.67,30.69,283955.0
2025-03-14 15:45:00,30.69,30.7,30.67,30.7,280698.0,30.69,30.7,30.67,30.7,280698.0
2025-03-14 15:50:00,30.69,30.73,30.68,30.72,303781.0,30.69,30.73,30.68,30.72,303781.0
2025-03-14 15:55:00,30.72,30.72,30.69,30.71,838342.0,30.72,30.72,30.69,30.71,838342.0
2025-03-17 09:30:00,30.42,30.55,30.42,30.52,458057.0,30.42,30.55,30.42,30.52,458057.0
2025-03-17 09:35:00,30.52,30.55,30.5,30.53,135242.0,30.52,30.55,30.5,30.53,135242.0
2025-03-17 09:40:00,30.52,30.6,30.5,30.58,273406.0,30.52,30.6,30.5,30.58,273406.0
2025-03-17 09:45:00,30.58,30.61,30.56,30.58,133410.0,30.58,30.61,30.56,30.58,133410.0
2025-03-17 09:50:00,30.58,30.63,30.57,30.61,138492.0,30.58,30.63,30.57,30.61,138492.0
2025-03-17 09:55:00,30.62,30.63,30.58,30.58,118233.0,30.62,30.63,30.58,30.58,118233.0
2025-03-17 10:00:00,30.58,30.63,30.56,30.63,234400.0,30.58,30.63,30.56,30.63,234400.0
2025-03-17 10:05:00,30.63,30.69,30.62,30.68,424712.0,30.63,30.69,30.62,30.68,424712.0
2025-03-17 10:10:00,30.67,30.73,30.66,30.71,215523.0,30.67,30.73,30.66,30.71,215523.0
2025-03-17 10:15:00,30.71,30.75,30.69,30.74,208163.0,30.71,30.75,30.69,30.74,208163.0
2025-03-17 10:20:00,30.75,30.76,30.71,30.72,231251.0,30.75,30.76,30.71,30.72,231251.0
2025-03-17 10:25:00,30.73,30.73,30.68,30.71,241545.0,30.73,30.73,30.68,30.71,241545.0
2025-03-17 10:30:00,30.71,30.72,30.63,30.65,141778.0,30.71,30.72,30.63,30.65,141778.0
2025-03-17 10:35:00,30.65,30.67,30.62,30.67,91944.0,30.65,30.67,30.62,30.67,91944.0
2025-03-17 10:40:00,30.67,30.72,30.66,30.71,135152.0,30.67,30.72,30.66,30.71,135152.0
2025-03-17 10:45:00,30.72,30.73,30.67,30.73,189847.0,30.72,30.73,30.67,30.73,189847.0
2025-03-17 10:50:00,30.72,30.72,30.66,30.7,319025.0,30.72,30.72,30.66,30.7,319025.0
2025-03-17 10:55:00,30.69,30.7,30.65,30.66,131668.0,30.69,30.7,30.65,30.66,131668.0
2025-03-17 11:00:00,30.66,30.67,30.62,30.64,210549.0,30.66,30.67,30.62,30.64,210549.0
2025-03-17 11:05:00,30.65,30.66,30.58,30.6,184472.0,30.65,30.66,30.58,30.6,184472.0
2025-03-17 11:10:00,30.6,30.62,30.59,30.62,112305.0,30.6,30.62,30.59,30.62,112305.0
2025-03-17 11:15:00,30.62,30.63,30.6,30.62,165147.0,30.62,30.63,30.6,30.62,165147.0
2025-03-17 11:20:00,30.61,30.64,30.6,30.63,58096.0,30.61,30.64,30.6,30.63,58096.0
2025-03-17 11:25:00,30.64,30.66,30.62,30.65,114137.0,30.64,30.66,30.62,30.65,114137.0
2025-03-17 11:30:00,30.64,30.66,30.6,30.61,80517.0,30.64,30.66,30.6,30.61,80517.0
2025-03-17 11:35:00,30.61,30.64,30.6,30.62,135199.0,30.61,30.64,30.6,30.62,135199.0
2025-03-17 11:40:00,30.63,30.65,30.62,30.65,90513.0,30.63,30.65,30.62,30.65,90513.0
2025-03-17 11:45:00,30.65,30.68,30.64,30.67,134508.0,30.65,30.68,30.64,30.67,134508.0
2025-03-17 11:50:00,30.68,30.7,30.67,30.69,108892.0,30.68,30.7,30.67,30.69,108892.0
2025-03-17 11:55:00,30.69,30.7,30.63,30.65,89465.0,30.69,30.7,30.63,30.65,89465.0
2025-03-17 12:00:00,30.65,30.65,30.6,30.63,81342.0,30.65,30.65,30.6,30.63,81342.0
2025-03-17 12:05:00,30.62,30.66,30.62,30.65,60152.0,30.62,30.66,30.62,30.65,60152.0
2025-03-17 12:10:00,30.66,30.67,30.63,30.67,37434.0,30.66,30.67,30.63,30.67,37434.0
2025-03-17 12:15:00,30.67,30.67,30.65,30.66,122055.0,30.67,30.67,30.65,30.66,122055.0
2025-03-17 12:20:00,30.67,30.67,30.64,30.65,29897.0,30.67,30.67,30.64,30.65,29897.0
2025-03-17 12:25:00,30.65,30.67,30.65,30.67,34354.0,30.65,30.67,30.65,30.67,34354.0
2025-03-17 12:30:00,30.68,30.69,30.65,30.67,85540.0,30.68,30.69,30.65,30.67,85540.0
2025-03-17 12:35:00,30.67,30.7,30.66,30.67,108489.0,30.67,30.7,30.66,30.67,108489.0
2025-03-17 12:40:00,30.66,30.68,30.65,30.67,43089.0,30.66,30.68,30.65,30.67,43089.0
2025-03-17 12:45:00,30.66,30.67,30.63,30.65,53076.0,30.66,30.67,30.63,30.65,53076.0
2025-03-17 12:50:00,30.65,30.67,30.64,30.67,35087.0,30.65,30.67,30.64,30.67,35087.0
2025-03-17 12:55:00,30.66,30.67,30.64,30.66,51773.0,30.66,30.67,30.64,30.66,51773.0
2025-03-17 13:00:00,30.66,30.68,30.66,30.66,131591.0,30.66,30.68,30.66,30.66,131591.0
2025-03-17 13:05:00,30.66,30.7,30.66,30.7,54020.0,30.66,30.7,30.66,30.7,54020.0
2025-03-17 13:10:00,30.69,30.72,30.68,30.72,58143.0,30.69,30.72,30.68,30.72,58143.0
2025-03-17 13:15:00,30.71,30.73,30.7,30.72,53313.0,30.71,30.73,30.7,30.72,53313.0
2025-03-17 13:20:00,30.73,30.75,30.72,30.74,97431.0,30.73,30.75,30.72,30.74,97431.0
2025-03-17 13:25:00,30.73,30.75,30.73,30.75,46551.0,30.73,30.75,30.73,30.75,46551.0
2025-03-17 13:30:00,30.75,30.77,30.74,30.76,277195.0,30.75,30.77,30.74,30.76,277195.0
2025-03-17 13:35:00,30.76,30.76,30.74,30.76,75312.0,30.76,30.76,30.74,30.76,75312.0
2025-03-17 13:40:00,30.76,30.78,30.75,30.77,220475.0,30.76,30.78,30.75,30.77,220475.0
2025-03-17 13:45:00,30.77,30.8,30.76,30.79,141756.0,30.77,30.8,30.76,30.79,141756.0
2025-03-17 13:50:00,30.8,30.8,30.77,30.78,132418.0,30.8,30.8,30.77,30.78,132418.0
2025-03-17 13:55:00,30.78,30.78,30.76,30.78,50874.0,30.78,30.78,30.76,30.78,50874.0
2025-03-17 14:00:00,30.77,30.78,30.75,30.76,87285.0,30.77,30.78,30.75,30.76,87285.0
2025-03-17 14:05:00,30.76,30.79,30.76,30.79,35442.0,30.76,30.79,30.76,30.79,35442.0
2025-03-17 14:10:00,30.78,30.79,30.75,30.76,102690.0,30.78,30.79,30.75,30.76,102690.0
2025-03-17 14:15:00,30.76,30.79,30.75,30.78,119754.0,30.76,30.79,30.75,30.78,119754.0
2025-03-17 14:20:00,30.78,30.78,30.75,30.76,105681.0,30.78,30.78,30.75,30.76,105681.0
2025-03-17 14:25:00,30.77,30.77,30.76,30.77,70968.0,30.77,30.77,30.76,30.77,70968.0
2025-03-17 14:30:00,30.77,30.77,30.76,30.77,23404.0,30.77,30.77,30.76,30.77,23404.0
2025-03-17 14:35:00,30.77,30.79,30.77,30.79,69856.0,30.77,30.79,30.77,30.79,69856.0
2025-03-17 14:40:00,30.78,30.79,30.77,30.78,78736.0,30.78,30.79,30.77,30.78,78736.0
2025-03-17 14:45:00,30.78,30.8,30.77,30.79,52887.0,30.78,30.8,30.77,30.79,52887.0
2025-03-17 14:50:00,30.79,30.8,30.78,30.8,92681.0,30.79,30.8,30.78,30.8,92681.0
2025-03-17 14:55:00,30.8,30.81,30.79,30.8,115644.0,30.8,30.81,30.79,30.8,115644.0
2025-03-17 15:00:00,30.8,30.82,30.79,30.8,223230.0,30.8,30.82,30.79,30.8,223230.0
2025-03-17 15:05:00,30.8,30.81,30.8,30.8,53631.0,30.8,30.81,30.8,30.8,53631.0
2025-03-17 15:10:00,30.81,30.81,30.78,30.79,62212.0,30.81,30.81,30.78,30.79,62212.0
2025-03-17 15:15:00,30.79,30.8,30.78,30.8,34546.0,30.79,30.8,30.78,30.8,34546.0
2025-03-17 15:20:00,30.8,30.81,30.79,30.8,87727.0,30.8,30.81,30.79,30.8,87727.0
2025-03-17 15:25:00,30.81,30.81,30.79,30.8,68991.0,30.81,30.81,30.79,30.8,68991.0
2025-03-17 15:30:00,30.8,30.84,30.78,30.84,511814.0,30.8,30.84,30.78,30.84,511814.0
2025-03-17 15:35:00,30.84,30.84,30.82,30.84,194593.0,30.84,30.84,30.82,30.84,194593.0
2025-03-17 15:40:00,30.84,30.85,30.82,30.83,338994.0,30.84,30.85,30.82,30.83,338994.0
2025-03-17 15:45:00,30.83,30.84,30.82,30.83,263518.0,30.83,30.84,30.82,30.83,263518.0
2025-03-17 15:50:00,30.83,30.84,30.82,30.83,207453.0,30.83,30.84,30.82,30.83,207453.0
2025-03-17 15:55:00,30.83,30.83,30.81,30.82,605215.0,30.83,30.83,30.81,30.82,605215.0
2025-03-18 09:30:00,31.09,31.13,30.98,31.0,656480.0,31.09,31.13,30.98,31.0,656480.0
2025-03-18 09:35:00,31.0,31.06,30.95,30.96,322059.0,31.0,31.06,30.95,30.96,322059.0
2025-03-18 09:40:00,30.96,31.07,30.93,30.99,293616.0,30.96,31.07,30.93,30.99,293616.0
2025-03-18 09:45:00,30.99,31.14,30.97,31.13,460529.0,30.99,31.14,30.97,31.13,460529.0
2025-03-18 09:50:00,31.13,31.15,31.1,31.13,338022.0,31.13,31.15,31.1,31.13,338022.0
2025-03-18 09:55:00,31.14,31.15,31.0,31.04,510667.0,31.14,31.15,31.0,31.04,510667.0
2025-03-18 10:00:00,31.03,31.03,30.91,30.92,541224.0,31.03,31.03,30.91,30.92,541224.0
2025-03-18 10:05:00,30.91,30.98,30.91,30.95,306549.0,30.91,30.98,30.91,30.95,306549.0
2025-03-18 10:10:00,30.96,30.97,30.83,30.83,590643.0,30.96,30.97,30.83,30.83,590643.0
2025-03-18 10:15:00,30.83,30.9,30.82,30.86,441603.0,30.83,30.9,30.82,30.86,441603.0
2025-03-18 10:20:00,30.86,30.93,30.85,30.9,202522.0,30.86,30.93,30.85,30.9,202522.0
2025-03-18 10:25:00,30.9,30.94,30.89,30.93,236298.0,30.9,30.94,30.89,30.93,236298.0
2025-03-18 10:30:00,30.93,30.95,30.88,30.91,161253.0,30.93,30.95,30.88,30.91,161253.0
2025-03-18 10:35:00,30.9,30.94,30.88,30.9,157287.0,30.9,30.94,30.88,30.9,157287.0
2025-03-18 10:40:00,30.89,30.96,30.88,30.94,288596.0,30.89,30.96,30.88,30.94,288596.0
2025-03-18 10:45:00,30.93,30.94,30.84,30.86,117157.0,30.93,30.94,30.84,30.86,117157.0
2025-03-18 10:50:00,30.85,30.9,30.82,30.9,196142.0,30.85,30.9,30.82,30.9,196142.0
2025-03-18 10:55:00,30.9,30.92,30.84,30.85,213068.0,30.9,30.92,30.84,30.85,213068.0
2025-03-18 11:00:00,30.85,30.87,30.81,30.84,347831.0,30.85,30.87,30.81,30.84,347831.0
2025-03-18 11:05:00,30.83,30.86,30.82,30.86,137993.0,30.83,30.86,30.82,30.86,137993.0
2025-03-18 11:10:00,30.85,30.86,30.81,30.86,350345.0,30.85,30.86,30.81,30.86,350345.0
2025-03-18 11:15:00,30.86,30.88,30.82,30.84,255099.0,30.86,30.88,30.82,30.84,255099.0
2025-03-18 11:20:00,30.84,30.9,30.83,30.9,149778.0,30.84,30.9,30.83,30.9,149778.0
2025-03-18 11:25:00,30.89,30.91,30.86,30.86,167902.0,30.89,30.91,30.86,30.86,167902.0
2025-03-18 11:30:00,30.86,30.9,30.85,30.88,179100.0,30.86,30.9,30.85,30.88,179100.0
2025-03-18 11:35:00,30.88,30.88,30.85,30.87,90149.0,30.88,30.88,30.85,30.87,90149.0
2025-03-18 11:40:00,30.87,30.89,30.86,30.89,56182.0,30.87,30.89,30.86,30.89,56182.0
2025-03-18 11:45:00,30.88,30.89,30.85,30.86,90523.0,30.88,30.89,30.85,30.86,90523.0
2025-03-18 11:50:00,30.86,30.91,30.85,30.9,99105.0,30.86,30.91,30.85,30.9,99105.0
2025-03-18 11:55:00,30.91,30.96,30.9,30.95,289444.0,30.91,30.96,30.9,30.95,289444.0
2025-03-18 12:00:00,30.96,30.96,30.92,30.95,115147.0,30.96,30.96,30.92,30.95,115147.0
2025-03-18 12:05:00,30.95,30.98,30.94,30.98,102718.0,30.95,30.98,30.94,30.98,102718.0
2025-03-18 12:10:00,30.97,31.0,30.97,30.99,69073.0,30.97,31.0,30.97,30.99,69073.0
2025-03-18 12:15:00,30.99,31.02,30.98,31.0,98365.0,30.99,31.02,30.98,31.0,98365.0
2025-03-18 12:20:00,31.0,31.02,30.99,31.02,44496.0,31.0,31.02,30.99,31.02,44496.0
2025-03-18 12:25:00,31.02,31.05,31.01,31.04,91548.0,31.02,31.05,31.01,31.04,91548.0
2025-03-18 12:30:00,31.04,31.05,30.99,31.01,106359.0,31.04,31.05,30.99,31.01,106359.0
2025-03-18 12:35:00,31.01,31.05,31.01,31.04,391022.0,31.01,31.05,31.01,31.04,391022.0
2025-03-18 12:40:00,31.05,31.05,31.03,31.03,76097.0,31.05,31.05,31.03,31.03,76097.0
2025-03-18 12:45:00,31.04,31.05,31.02,31.04,68986.0,31.04,31.05,31.02,31.04,68986.0
2025-03-18 12:50:00,31.04,31.04,31.01,31.04,97922.0,31.04,31.04,31.01,31.04,97922.0
2025-03-18 12:55:00,31.04,31.06,31.03,31.05,64464.0,31.04,31.06,31.03,31.05,64464.0
2025-03-18 13:00:00,31.05,31.05,31.01,31.03,31904.0,31.05,31.05,31.01,31.03,31904.0
2025-03-18 13:05:00,31.03,31.04,31.01,31.04,56472.0,31.03,31.04,31.01,31.04,56472.0
2025-03-18 13:10:00,31.04,31.05,31.03,31.03,61237.0,31.04,31.05,31.03,31.03,61237.0
2025-03-18 13:15:00,31.04,31.05,31.0,31.02,127299.0,31.04,31.05,31.0,31.02,127299.0
2025-03-18 13:20:00,31.02,31.08,31.01,31.03,117891.0,31.02,31.08,31.01,31.03,117891.0
2025-03-18 13:25:00,31.04,31.04,30.97,30.98,89808.0,31.04,31.04,30.97,30.98,89808.0
2025-03-18 13:30:00,30.98,30.98,30.93,30.96,168710.0,30.98,30.98,30.93,30.96,168710.0
2025-03-18 13:35:00,30.95,30.97,30.94,30.96,107853.0,30.95,30.97,30.94,30.96,107853.0
2025-03-18 13:40:00,30.97,30.97,30.89,30.92,668545.0,30.97,30.97,30.89,30.92,668545.0
2025-03-18 13:45:00,30.93,30.94,30.91,30.92,72930.0,30.93,30.94,30.91,30.92,72930.0
2025-03-18 13:50:00,30.91,30.94,30.91,30.94,144087.0,30.91,30.94,30.91,30.94,144087.0
2025-03-18 13:55:00,30.93,30.95,30.92,30.94,67345.0,30.93,30.95,30.92,30.94,67345.0
2025-03-18 14:00:00,30.94,30.95,30.92,30.93,40008.0,30.94,30.95,30.92,30.93,40008.0
2025-03-18 14:05:00,30.93,30.93,30.91,30.92,95447.0,30.93,30.93,30.91,30.92,95447.0
2025-03-18 14:10:00,30.92,30.95,30.91,30.94,227996.0,30.92,30.95,30.91,30.94,227996.0
2025-03-18 14:15:00,30.94,30.94,30.93,30.94,43933.0,30.94,30.94,30.93,30.94,43933.0
2025-03-18 14:20:00,30.94,30.95,30.93,30.94,128488.0,30.94,30.95,30.93,30.94,128488.0
2025-03-18 14:25:00,30.93,30.95,30.93,30.94,62174.0,30.93,30.95,30.93,30.94,62174.0
2025-03-18 14:30:00,30.95,30.99,30.94,30.98,250202.0,30.95,30.99,30.94,30.98,250202.0
2025-03-18 14:35:00,30.98,31.0,30.97,30.99,58469.0,30.98,31.0,30.97,30.99,58469.0
2025-03-18 14:40:00,31.0,31.0,30.96,30.97,161881.0,31.0,31.0,30.96,30.97,161881.0
2025-03-18 14:45:00,30.96,30.99,30.96,30.99,78187.0,30.96,30.99,30.96,30.99,78187.0
2025-03-18 14:50:00,30.99,31.01,30.98,31.0,121100.0,30.99,31.01,30.98,31.0,121100.0
2025-03-18 14:55:00,31.0,31.0,30.98,30.99,101363.0,31.0,31.0,30.98,30.99,101363.0
2025-03-18 15:00:00,30.99,30.99,30.97,30.97,222553.0,30.99,30.99,30.97,30.97,222553.0
2025-03-18 15:05:00,30.98,30.98,30.96,30.98,55734.0,30.98,30.98,30.96,30.98,55734.0
2025-03-18 15:10:00,30.98,31.0,30.97,31.0,97290.0,30.98,31.0,30.97,31.0,97290.0
2025-03-18 15:15:00,30.99,31.02,30.97,31.02,148609.0,30.99,31.02,30.97,31.02,148609.0
2025-03-18 15:20:00,31.02,31.02,31.0,31.02,83502.0,31.02,31.02,31.0,31.02,83502.0
2025-03-18 15:25:00,31.02,31.02,30.98,30.99,104729.0,31.02,31.02,30.98,30.99,104729.0
2025-03-18 15:30:00,30.99,31.0,30.98,31.0,113611.0,30.99,31.0,30.98,31.0,113611.0
2025-03-18 15:35:00,31.0,31.0,30.98,30.98,139856.0,31.0,31.0,30.98,30.98,139856.0
2025-03-18 15:40:00,30.99,30.99,30.95,30.96,212091.0,30.99,30.99,30.95,30.96,212091.0
2025-03-18 15:45:00,30.95,30.97,30.93,30.94,315602.0,30.95,30.97,30.93,30.94,315602.0
2025-03-18 15:50:00,30.94,30.94,30.88,30.89,1142801.0,30.94,30.94,30.88,30.89,1142801.0
2025-03-18 15:55:00,30.89,30.9,30.84,30.87,1648964.0,30.89,30.9,30.84,30.87,1648964.0
2025-03-19 09:30:00,30.68,30.7,30.55,30.57,823255.0,30.68,30.7,30.55,30.57,823255.0
2025-03-19 09:35:00,30.57,30.6,30.5,30.57,935296.0,30.57,30.6,30.5,30.57,935296.0
2025-03-19 09:40:00,30.56,30.6,30.54,30.56,325181.0,30.56,30.6,30.54,30.56,325181.0
2025-03-19 09:45:00,30.57,30.63,30.52,30.62,232104.0,30.57,30.63,30.52,30.62,232104.0
2025-03-19 09:50:00,30.63,30.68,30.61,30.64,389091.0,30.63,30.68,30.61,30.64,389091.0
2025-03-19 09:55:00,30.63,30.66,30.6,30.63,402098.0,30.63,30.66,30.6,30.63,402098.0
2025-03-19 10:00:00,30.62,30.62,30.54,30.55,255474.0,30.62,30.62,30.54,30.55,255474.0
2025-03-19 10:05:00,30.55,30.57,30.46,30.5,607860.0,30.55,30.57,30.46,30.5,607860.0
2025-03-19 10:10:00,30.5,30.54,30.49,30.53,337023.0,30.5,30.54,30.49,30.53,337023.0
2025-03-19 10:15:00,30.54,30.56,30.51,30.51,273039.0,30.54,30.56,30.51,30.51,273039.0
2025-03-19 10:20:00,30.51,30.54,30.44,30.52,656912.0,30.51,30.54,30.44,30.52,656912.0
2025-03-19 10:25:00,30.52,30.52,30.48,30.52,241094.0,30.52,30.52,30.48,30.52,241094.0
2025-03-19 10:30:00,30.52,30.57,30.52,30.57,233353.0,30.52,30.57,30.52,30.57,233353.0
2025-03-19 10:35:00,30.57,30.6,30.55,30.58,270396.0,30.57,30.6,30.55,30.58,270396.0
2025-03-19 10:40:00,30.58,30.59,30.52,30.53,296025.0,30.58,30.59,30.52,30.53,296025.0
2025-03-19 10:45:00,30.53,30.54,30.5,30.51,257120.0,30.53,30.54,30.5,30.51,257120.0
2025-03-19 10:50:00,30.51,30.52,30.49,30.5,214984.0,30.51,30.52,30.49,30.5,214984.0
2025-03-19 10:55:00,30.5,30.51,30.48,30.49,488026.0,30.5,30.51,30.48,30.49,488026.0
2025-03-19 11:00:00,30.49,30.55,30.48,30.53,571837.0,30.49,30.55,30.48,30.53,571837.0
2025-03-19 11:05:00,30.53,30.57,30.51,30.55,437115.0,30.53,30.57,30.51,30.55,437115.0
2025-03-19 11:10:00,30.55,30.56,30.52,30.52,258333.0,30.55,30.56,30.52,30.52,258333.0
2025-03-19 11:15:00,30.53,30.55,30.51,30.53,318773.0,30.53,30.55,30.51,30.53,318773.0
2025-03-19 11:20:00,30.53,30.56,30.52,30.53,181390.0,30.53,30.56,30.52,30.53,181390.0
2025-03-19 11:25:00,30.53,30.55,30.51,30.53,239205.0,30.53,30.55,30.51,30.53,239205.0
2025-03-19 11:30:00,30.53,30.54,30.5,30.52,180829.0,30.53,30.54,30.5,30.52,180829.0
2025-03-19 11:35:00,30.52,30.54,30.51,30.52,111629.0,30.52,30.54,30.51,30.52,111629.0
2025-03-19 11:40:00,30.51,30.52,30.47,30.48,119568.0,30.51,30.52,30.47,30.48,119568.0
2025-03-19 11:45:00,30.47,30.51,30.46,30.51,162505.0,30.47,30.51,30.46,30.51,162505.0
2025-03-19 11:50:00,30.51,30.51,30.46,30.48,191245.0,30.51,30.51,30.46,30.48,191245.0
2025-03-19 11:55:00,30.48,30.48,30.45,30.47,142352.0,30.48,30.48,30.45,30.47,142352.0
2025-03-19 12:00:00,30.47,30.53,30.46,30.53,277779.0,30.47,30.53,30.46,30.53,277779.0
2025-03-19 12:05:00,30.52,30.55,30.51,30.54,124494.0,30.52,30.55,30.51,30.54,124494.0
2025-03-19 12:10:00,30.54,30.54,30.51,30.52,388265.0,30.54,30.54,30.51,30.52,388265.0
2025-03-19 12:15:00,30.52,30.57,30.51,30.57,128604.0,30.52,30.57,30.51,30.57,128604.0
2025-03-19 12:20:00,30.56,30.6,30.55,30.58,159372.0,30.56,30.6,30.55,30.58,159372.0
2025-03-19 12:25:00,30.58,30.6,30.57,30.58,73943.0,30.58,30.6,30.57,30.58,73943.0
2025-03-19 12:30:00,30.58,30.58,30.54,30.55,126437.0,30.58,30.58,30.54,30.55,126437.0
2025-03-19 12:35:00,30.54,30.55,30.52,30.54,142289.0,30.54,30.55,30.52,30.54,142289.0
2025-03-19 12:40:00,30.54,30.56,30.53,30.55,77692.0,30.54,30.56,30.53,30.55,77692.0
2025-03-19 12:45:00,30.55,30.56,30.53,30.54,121784.0,30.55,30.56,30.53,30.54,121784.0
2025-03-19 12:50:00,30.54,30.55,30.5,30.54,177874.0,30.54,30.55,30.5,30.54,177874.0
2025-03-19 12:55:00,30.54,30.54,30.51,30.53,141563.0,30.54,30.54,30.51,30.53,141563.0
2025-03-19 13:00:00,30.53,30.53,30.5,30.53,98804.0,30.53,30.53,30.5,30.53,98804.0
2025-03-19 13:05:00,30.54,30.54,30.49,30.52,292865.0,30.54,30.54,30.49,30.52,292865.0
2025-03-19 13:10:00,30.52,30.53,30.49,30.51,74641.0,30.52,30.53,30.49,30.51,74641.0
2025-03-19 13:15:00,30.51,30.55,30.51,30.53,502905.0,30.51,30.55,30.51,30.53,502905.0
2025-03-19 13:20:00,30.52,30.55,30.51,30.54,56184.0,30.52,30.55,30.51,30.54,56184.0
2025-03-19 13:25:00,30.55,30.55,30.52,30.53,60755.0,30.55,30.55,30.52,30.53,60755.0
2025-03-19 13:30:00,30.53,30.54,30.51,30.52,43252.0,30.53,30.54,30.51,30.52,43252.0
2025-03-19 13:35:00,30.52,30.52,30.48,30.5,167172.0,30.52,30.52,30.48,30.5,167172.0
2025-03-19 13:40:00,30.5,30.5,30.48,30.48,26910.0,30.5,30.5,30.48,30.48,26910.0
2025-03-19 13:45:00,30.49,30.49,30.46,30.47,157217.0,30.49,30.49,30.46,30.47,157217.0
2025-03-19 13:50:00,30.46,30.48,30.46,30.48,83772.0,30.46,30.48,30.46,30.48,83772.0
2025-03-19 13:55:00,30.48,30.48,30.46,30.48,166317.0,30.48,30.48,30.46,30.48,166317.0
2025-03-19 14:00:00,30.47,30.62,30.47,30.57,308995.0,30.47,30.62,30.47,30.57,308995.0
2025-03-19 14:05:00,30.57,30.62,30.55,30.61,81749.0,30.57,30.62,30.55,30.61,81749.0
2025-03-19 14:10:00,30.61,30.65,30.58,30.63,272130.0,30.61,30.65,30.58,30.63,272130.0
2025-03-19 14:15:00,30.62,30.66,30.6,30.65,143260.0,30.62,30.66,30.6,30.65,143260.0
2025-03-19 14:20:00,30.64,30.66,30.62,30.65,111861.0,30.64,30.66,30.62,30.65,111861.0
2025-03-19 14:25:00,30.66,30.66,30.58,30.6,161015.0,30.66,30.66,30.58,30.6,161015.0
2025-03-19 14:30:00,30.6,30.68,30.6,30.68,168927.0,30.6,30.68,30.6,30.68,168927.0
2025-03-19 14:35:00,30.67,30.72,30.65,30.7,242203.0,30.67,30.72,30.65,30.7,242203.0
2025-03-19 14:40:00,30.69,30.76,30.67,30.75,457012.0,30.69,30.76,30.67,30.75,457012.0
2025-03-19 14:45:00,30.76,30.76,30.69,30.7,180557.0,30.76,30.76,30.69,30.7,180557.0
2025-03-19 14:50:00,30.69,30.71,30.66,30.71,131451.0,30.69,30.71,30.66,30.71,131451.0
2025-03-19 14:55:00,30.7,30.77,30.69,30.75,211382.0,30.7,30.77,30.69,30.75,211382.0
2025-03-19 15:00:00,30.76,30.78,30.74,30.77,159294.0,30.76,30.78,30.74,30.77,159294.0
2025-03-19 15:05:00,30.77,30.85,30.74,30.84,535337.0,30.77,30.85,30.74,30.84,535337.0
2025-03-19 15:10:00,30.83,30.88,30.79,30.82,444984.0,30.83,30.88,30.79,30.82,444984.0
2025-03-19 15:15:00,30.83,30.84,30.74,30.76,330174.0,30.83,30.84,30.74,30.76,330174.0
2025-03-19 15:20:00,30.75,30.76,30.63,30.7,501778.0,30.75,30.76,30.63,30.7,501778.0
2025-03-19 15:25:00,30.7,30.7,30.62,30.64,241349.0,30.7,30.7,30.62,30.64,241349.0
2025-03-19 15:30:00,30.63,30.7,30.63,30.69,320870.0,30.63,30.7,30.63,30.69,320870.0
2025-03-19 15:35:00,30.69,30.74,30.68,30.73,290133.0,30.69,30.74,30.68,30.73,290133.0
2025-03-19 15:40:00,30.73,30.77,30.71,30.77,147904.0,30.73,30.77,30.71,30.77,147904.0
2025-03-19 15:45:00,30.76,30.77,30.72,30.76,84277.0,30.76,30.77,30.72,30.76,84277.0
2025-03-19 15:50:00,30.76,30.77,30.73,30.77,212944.0,30.76,30.77,30.73,30.77,212944.0
2025-03-19 15:55:00,30.77,30.79,30.75,30.76,1518278.0,30.77,30.79,30.75,30.76,1518278.0
2025-03-20 09:30:00,30.27,30.37,30.23,30.35,569140.0,30.27,30.37,30.23,30.35,569140.0
2025-03-20 09:35:00,30.34,30.37,30.31,30.34,140456.0,30.34,30.37,30.31,30.34,140456.0
2025-03-20 09:40:00,30.34,30.34,30.25,30.3,227300.0,30.34,30.34,30.25,30.3,227300.0
2025-03-20 09:45:00,30.3,30.38,30.3,30.33,132003.0,30.3,30.38,30.3,30.33,132003.0
2025-03-20 09:50:00,30.32,30.34,30.3,30.34,127632.0,30.32,30.34,30.3,30.34,127632.0
2025-03-20 09:55:00,30.34,30.34,30.26,30.3,262667.0,30.34,30.34,30.26,30.3,262667.0
2025-03-20 10:00:00,30.3,30.44,30.29,30.39,229989.0,30.3,30.44,30.29,30.39,229989.0
2025-03-20 10:05:00,30.4,30.41,30.33,30.35,192056.0,30.4,30.41,30.33,30.35,192056.0
2025-03-20 10:10:00,30.35,30.4,30.33,30.4,186018.0,30.35,30.4,30.33,30.4,186018.0
2025-03-20 10:15:00,30.4,30.46,30.36,30.38,718389.0,30.4,30.46,30.36,30.38,718389.0
2025-03-20 10:20:00,30.39,30.39,30.32,30.34,339627.0,30.39,30.39,30.32,30.34,339627.0
2025-03-20 10:25:00,30.34,30.37,30.32,30.34,72608.0,30.34,30.37,30.32,30.34,72608.0
2025-03-20 10:30:00,30.34,30.37,30.33,30.35,151607.0,30.34,30.37,30.33,30.35,151607.0
2025-03-20 10:35:00,30.35,30.44,30.34,30.42,214568.0,30.35,30.44,30.34,30.42,214568.0
2025-03-20 10:40:00,30.42,30.47,30.41,30.46,234974.0,30.42,30.47,30.41,30.46,234974.0
2025-03-20 10:45:00,30.47,30.49,30.45,30.46,284616.0,30.47,30.49,30.45,30.46,284616.0
2025-03-20 10:50:00,30.46,30.47,30.42,30.45,126146.0,30.46,30.47,30.42,30.45,126146.0
2025-03-20 10:55:00,30.45,30.5,30.44,30.49,366773.0,30.45,30.5,30.44,30.49,366773.0
2025-03-20 11:00:00,30.49,30.5,30.43,30.45,164619.0,30.49,30.5,30.43,30.45,164619.0
2025-03-20 11:05:00,30.45,30.47,30.42,30.46,109693.0,30.45,30.47,30.42,30.46,109693.0
2025-03-20 11:10:00,30.47,30.49,30.43,30.44,95535.0,30.47,30.49,30.43,30.44,95535.0
2025-03-20 11:15:00,30.44,30.44,30.4,30.41,63232.0,30.44,30.44,30.4,30.41,63232.0
2025-03-20 11:20:00,30.4,30.43,30.38,30.42,208614.0,30.4,30.43,30.38,30.42,208614.0
2025-03-20 11:25:00,30.42,30.42,30.38,30.41,95853.0,30.42,30.42,30.38,30.41,95853.0
2025-03-20 11:30:00,30.42,30.42,30.37,30.38,99730.0,30.42,30.42,30.37,30.38,99730.0
2025-03-20 11:35:00,30.37,30.4,30.35,30.4,192485.0,30.37,30.4,30.35,30.4,192485.0
2025-03-20 11:40:00,30.4,30.44,30.4,30.41,93571.0,30.4,30.44,30.4,30.41,93571.0
2025-03-20 11:45:00,30.41,30.46,30.4,30.44,138749.0,30.41,30.46,30.4,30.44,138749.0
2025-03-20 11:50:00,30.44,30.48,30.42,30.48,98457.0,30.44,30.48,30.42,30.48,98457.0
2025-03-20 11:55:00,30.47,30.48,30.41,30.42,68314.0,30.47,30.48,30.41,30.42,68314.0
2025-03-20 12:00:00,30.42,30.46,30.41,30.45,381935.0,30.42,30.46,30.41,30.45,381935.0
2025-03-20 12:05:00,30.44,30.45,30.39,30.4,149613.0,30.44,30.45,30.39,30.4,149613.0
2025-03-20 12:10:00,30.4,30.45,30.39,30.44,83857.0,30.4,30.45,30.39,30.44,83857.0
2025-03-20 12:15:00,30.44,30.47,30.43,30.43,57033.0,30.44,30.47,30.43,30.43,57033.0
2025-03-20 12:20:00,30.43,30.44,30.41,30.42,33491.0,30.43,30.44,30.41,30.42,33491.0
2025-03-20 12:25:00,30.41,30.42,30.36,30.36,117753.0,30.41,30.42,30.36,30.36,117753.0
2025-03-20 12:30:00,30.37,30.4,30.36,30.37,85353.0,30.37,30.4,30.36,30.37,85353.0
2025-03-20 12:35:00,30.37,30.4,30.36,30.39,48551.0,30.37,30.4,30.36,30.39,48551.0
2025-03-20 12:40:00,30.39,30.4,30.38,30.39,44595.0,30.39,30.4,30.38,30.39,44595.0
2025-03-20 12:45:00,30.4,30.42,30.4,30.41,122231.0,30.4,30.42,30.4,30.41,122231.0
2025-03-20 12:50:00,30.41,30.44,30.41,30.44,69321.0,30.41,30.44,30.41,30.44,69321.0
2025-03-20 12:55:00,30.44,30.44,30.41,30.42,30382.0,30.44,30.44,30.41,30.42,30382.0
2025-03-20 13:00:00,30.42,30.45,30.41,30.45,45922.0,30.42,30.45,30.41,30.45,45922.0
2025-03-20 13:05:00,30.44,30.46,30.43,30.45,47193.0,30.44,30.46,30.43,30.45,47193.0
2025-03-20 13:10:00,30.45,30.45,30.42,30.44,52722.0,30.45,30.45,30.42,30.44,52722.0
2025-03-20 13:15:00,30.44,30.45,30.43,30.44,34888.0,30.44,30.45,30.43,30.44,34888.0
2025-03-20 13:20:00,30.44,30.46,30.43,30.43,35266.0,30.44,30.46,30.43,30.43,35266.0
2025-03-20 13:25:00,30.42,30.42,30.38,30.39,40136.0,30.42,30.42,30.38,30.39,40136.0
2025-03-20 13:30:00,30.4,30.42,30.39,30.4,31460.0,30.4,30.42,30.39,30.4,31460.0
2025-03-20 13:35:00,30.4,30.42,30.38,30.42,45893.0,30.4,30.42,30.38,30.42,45893.0
2025-03-20 13:40:00,30.42,30.42,30.41,30.42,32617.0,30.42,30.42,30.41,30.42,32617.0
2025-03-20 13:45:00,30.42,30.43,30.41,30.42,136136.0,30.42,30.43,30.41,30.42,136136.0
2025-03-20 13:50:00,30.42,30.43,30.4,30.4,45633.0,30.42,30.43,30.4,30.4,45633.0
2025-03-20 13:55:00,30.4,30.4,30.39,30.39,22064.0,30.4,30.4,30.39,30.39,22064.0
2025-03-20 14:00:00,30.4,30.42,30.39,30.41,86246.0,30.4,30.42,30.39,30.41,86246.0
2025-03-20 14:05:00,30.41,30.41,30.38,30.4,69294.0,30.41,30.41,30.38,30.4,69294.0
2025-03-20 14:10:00,30.4,30.45,30.39,30.45,156039.0,30.4,30.45,30.39,30.45,156039.0
2025-03-20 14:15:00,30.45,30.46,30.44,30.45,125554.0,30.45,30.46,30.44,30.45,125554.0
2025-03-20 14:20:00,30.45,30.47,30.44,30.47,84313.0,30.45,30.47,30.44,30.47,84313.0
2025-03-20 14:25:00,30.47,30.48,30.46,30.46,171296.0,30.47,30.48,30.46,30.46,171296.0
2025-03-20 14:30:00,30.46,30.48,30.44,30.44,233009.0,30.46,30.48,30.44,30.44,233009.0
2025-03-20 14:35:00,30.45,30.47,30.44,30.47,69880.0,30.45,30.47,30.44,30.47,69880.0
2025-03-20 14:40:00,30.46,30.47,30.45,30.45,27442.0,30.46,30.47,30.45,30.45,27442.0
2025-03-20 14:45:00,30.46,30.46,30.44,30.45,37231.0,30.46,30.46,30.44,30.45,37231.0
2025-03-20 14:50:00,30.45,30.47,30.44,30.45,79076.0,30.45,30.47,30.44,30.45,79076.0
2025-03-20 14:55:00,30.46,30.46,30.44,30.45,65316.0,30.46,30.46,30.44,30.45,65316.0
2025-03-20 15:00:00,30.45,30.46,30.44,30.46,75584.0,30.45,30.46,30.44,30.46,75584.0
2025-03-20 15:05:00,30.46,30.46,30.44,30.44,33212.0,30.46,30.46,30.44,30.44,33212.0
2025-03-20 15:10:00,30.44,30.45,30.43,30.44,152102.0,30.44,30.45,30.43,30.44,152102.0
2025-03-20 15:15:00,30.45,30.46,30.42,30.46,74875.0,30.45,30.46,30.42,30.46,74875.0
2025-03-20 15:20:00,30.46,30.46,30.43,30.44,50479.0,30.46,30.46,30.43,30.44,50479.0
2025-03-20 15:25:00,30.44,30.47,30.44,30.45,212736.0,30.44,30.47,30.44,30.45,212736.0
2025-03-20 15:30:00,30.45,30.45,30.43,30.45,99210.0,30.45,30.45,30.43,30.45,99210.0
2025-03-20 15:35:00,30.45,30.47,30.43,30.47,97552.0,30.45,30.47,30.43,30.47,97552.0
2025-03-20 15:40:00,30.46,30.5,30.46,30.5,136815.0,30.46,30.5,30.46,30.5,136815.0
2025-03-20 15:45:00,30.5,30.53,30.49,30.52,290275.0,30.5,30.53,30.49,30.52,290275.0
2025-03-20 15:50:00,30.51,30.53,30.5,30.52,231265.0,30.51,30.53,30.5,30.52,231265.0
2025-03-20 15:55:00,30.52,30.54,30.5,30.51,580406.0,30.52,30.54,30.5,30.51,580406.0
2025-03-21 09:30:00,30.21,30.25,30.14,30.2,350330.0,30.21,30.25,30.14,30.2,350330.0
2025-03-21 09:35:00,30.2,30.2,30.01,30.04,443804.0,30.2,30.2,30.01,30.04,443804.0
2025-03-21 09:40:00,30.04,30.1,30.03,30.04,249517.0,30.04,30.1,30.03,30.04,249517.0
2025-03-21 09:45:00,30.05,30.05,29.93,29.94,503463.0,30.05,30.05,29.93,29.94,503463.0
2025-03-21 09:50:00,29.94,29.98,29.91,29.97,306700.0,29.94,29.98,29.91,29.97,306700.0
2025-03-21 09:55:00,29.96,29.98,29.88,29.9,345154.0,29.96,29.98,29.88,29.9,345154.0
2025-03-21 10:00:00,29.9,29.93,29.83,29.84,249776.0,29.9,29.93,29.83,29.84,249776.0
2025-03-21 10:05:00,29.85,29.87,29.73,29.74,572458.0,29.85,29.87,29.73,29.74,572458.0
2025-03-21 10:10:00,29.74,29.89,29.72,29.85,204277.0,29.74,29.89,29.72,29.85,204277.0
2025-03-21 10:15:00,29.85,29.92,29.83,29.9,326361.0,29.85,29.92,29.83,29.9,326361.0
2025-03-21 10:20:00,29.9,30.0,29.9,29.95,423210.0,29.9,30.0,29.9,29.95,423210.0
2025-03-21 10:25:00,29.95,29.97,29.88,29.89,353936.0,29.95,29.97,29.88,29.89,353936.0
2025-03-21 10:30:00,29.88,29.9,29.85,29.86,122879.0,29.88,29.9,29.85,29.86,122879.0
2025-03-21 10:35:00,29.86,29.89,29.84,29.87,132118.0,29.86,29.89,29.84,29.87,132118.0
2025-03-21 10:40:00,29.87,29.95,29.85,29.92,68194.0,29.87,29.95,29.85,29.92,68194.0
2025-03-21 10:45:00,29.92,29.99,29.92,29.96,97787.0,29.92,29.99,29.92,29.96,97787.0
2025-03-21 10:50:00,29.95,29.97,29.94,29.96,164533.0,29.95,29.97,29.94,29.96,164533.0
2025-03-21 10:55:00,29.97,29.98,29.95,29.96,60467.0,29.97,29.98,29.95,29.96,60467.0
2025-03-21 11:00:00,29.96,29.98,29.92,29.96,91328.0,29.96,29.98,29.92,29.96,91328.0
2025-03-21 11:05:00,29.97,29.97,29.92,29.96,123228.0,29.97,29.97,29.92,29.96,123228.0
2025-03-21 11:10:00,29.95,29.96,29.9,29.91,60609.0,29.95,29.96,29.9,29.91,60609.0
2025-03-21 11:15:00,29.9,29.97,29.9,29.94,47911.0,29.9,29.97,29.9,29.94,47911.0
2025-03-21 11:20:00,29.94,29.94,29.89,29.93,97060.0,29.94,29.94,29.89,29.93,97060.0
2025-03-21 11:25:00,29.93,29.95,29.92,29.94,36916.0,29.93,29.95,29.92,29.94,36916.0
2025-03-21 11:30:00,29.93,29.96,29.91,29.93,69591.0,29.93,29.96,29.91,29.93,69591.0
2025-03-21 11:35:00,29.92,29.98,29.92,29.95,110531.0,29.92,29.98,29.92,29.95,110531.0
2025-03-21 11:40:00,29.95,29.95,29.92,29.95,40808.0,29.95,29.95,29.92,29.95,40808.0
2025-03-21 11:45:00,29.95,29.96,29.93,29.96,70149.0,29.95,29.96,29.93,29.96,70149.0
2025-03-21 11:50:00,29.95,29.95,29.89,29.9,96200.0,29.95,29.95,29.89,29.9,96200.0
2025-03-21 11:55:00,29.91,29.95,29.91,29.93,33743.0,29.91,29.95,29.91,29.93,33743.0
2025-03-21 12:00:00,29.92,29.95,29.91,29.94,74522.0,29.92,29.95,29.91,29.94,74522.0
2025-03-21 12:05:00,29.94,29.99,29.94,29.99,93645.0,29.94,29.99,29.94,29.99,93645.0
2025-03-21 12:10:00,29.99,30.0,29.98,29.99,51845.0,29.99,30.0,29.98,29.99,51845.0
2025-03-21 12:15:00,29.99,30.04,29.97,30.04,83616.0,29.99,30.04,29.97,30.04,83616.0
2025-03-21 12:20:00,30.03,30.05,30.01,30.04,95787.0,30.03,30.05,30.01,30.04,95787.0
2025-03-21 12:25:00,30.05,30.05,30.02,30.04,81553.0,30.05,30.05,30.02,30.04,81553.0
2025-03-21 12:30:00,30.03,30.05,30.02,30.04,25489.0,30.03,30.05,30.02,30.04,25489.0
2025-03-21 12:35:00,30.05,30.05,30.01,30.01,55566.0,30.05,30.05,30.01,30.01,55566.0
2025-03-21 12:40:00,30.01,30.03,30.0,30.02,45254.0,30.01,30.03,30.0,30.02,45254.0
2025-03-21 12:45:00,30.02,30.04,30.02,30.04,89485.0,30.02,30.04,30.02,30.04,89485.0
2025-03-21 12:50:00,30.04,30.05,30.03,30.04,168239.0,30.04,30.05,30.03,30.04,168239.0
2025-03-21 12:55:00,30.05,30.06,30.03,30.04,156947.0,30.05,30.06,30.03,30.04,156947.0
2025-03-21 13:00:00,30.05,30.05,30.01,30.02,126388.0,30.05,30.05,30.01,30.02,126388.0
2025-03-21 13:05:00,30.02,30.02,30.0,30.01,57299.0,30.02,30.02,30.0,30.01,57299.0
2025-03-21 13:10:00,30.0,30.02,30.0,30.0,86842.0,30.0,30.02,30.0,30.0,86842.0
2025-03-21 13:15:00,30.01,30.01,29.99,30.0,33602.0,30.01,30.01,29.99,30.0,33602.0
2025-03-21 13:20:00,30.0,30.01,29.99,30.01,19990.0,30.0,30.01,29.99,30.01,19990.0
2025-03-21 13:25:00,30.01,30.02,29.98,30.0,35635.0,30.01,30.02,29.98,30.0,35635.0
2025-03-21 13:30:00,30.0,30.01,29.97,29.97,51014.0,30.0,30.01,29.97,29.97,51014.0
2025-03-21 13:35:00,29.98,30.0,29.97,29.99,37306.0,29.98,30.0,29.97,29.99,37306.0
2025-03-21 13:40:00,30.0,30.01,29.99,30.0,82595.0,30.0,30.01,29.99,30.0,82595.0
2025-03-21 13:45:00,29.99,30.01,29.98,30.01,37902.0,29.99,30.01,29.98,30.01,37902.0
2025-03-21 13:50:00,30.01,30.02,29.98,30.0,70966.0,30.01,30.02,29.98,30.0,70966.0
2025-03-21 13:55:00,30.0,30.02,29.98,29.99,125161.0,30.0,30.02,29.98,29.99,125161.0
2025-03-21 14:00:00,29.99,30.01,29.99,30.0,51209.0,29.99,30.01,29.99,30.0,51209.0
2025-03-21 14:05:00,30.0,30.0,29.98,30.0,58017.0,30.0,30.0,29.98,30.0,58017.0
2025-03-21 14:10:00,30.0,30.0,29.99,30.0,30698.0,30.0,30.0,29.99,30.0,30698.0
2025-03-21 14:15:00,30.0,30.01,29.99,30.0,24775.0,30.0,30.01,29.99,30.0,24775.0
2025-03-21 14:20:00,30.01,30.01,29.98,29.99,64197.0,30.01,30.01,29.98,29.99,64197.0
2025-03-21 14:25:00,29.99,30.0,29.98,30.0,22134.0,29.99,30.0,29.98,30.0,22134.0
2025-03-21 14:30:00,30.0,30.0,29.99,30.0,206876.0,30.0,30.0,29.99,30.0,206876.0
2025-03-21 14:35:00,30.0,30.01,29.99,30.0,31555.0,30.0,30.01,29.99,30.0,31555.0
2025-03-21 14:40:00,30.0,30.02,30.0,30.01,95546.0,30.0,30.02,30.0,30.01,95546.0
2025-03-21 14:45:00,30.01,30.02,30.0,30.01,38817.0,30.01,30.02,30.0,30.01,38817.0
2025-03-21 14:50:00,30.01,30.01,29.97,29.98,82012.0,30.01,30.01,29.97,29.98,82012.0
2025-03-21 14:55:00,29.98,29.99,29.96,29.97,94187.0,29.98,29.99,29.96,29.97,94187.0
2025-03-21 15:00:00,29.96,29.96,29.89,29.9,333370.0,29.96,29.96,29.89,29.9,333370.0
2025-03-21 15:05:00,29.9,29.94,29.89,29.94,370178.0,29.9,29.94,29.89,29.94,370178.0
2025-03-21 15:10:00,29.94,29.94,29.92,29.93,384193.0,29.94,29.94,29.92,29.93,384193.0
2025-03-21 15:15:00,29.92,29.95,29.92,29.95,198959.0,29.92,29.95,29.92,29.95,198959.0
2025-03-21 15:20:00,29.95,29.95,29.93,29.93,202248.0,29.95,29.95,29.93,29.93,202248.0
2025-03-21 15:25:00,29.94,29.95,29.93,29.95,113074.0,29.94,29.95,29.93,29.95,113074.0
2025-03-21 15:30:00,29.95,29.95,29.93,29.94,210563.0,29.95,29.95,29.93,29.94,210563.0
2025-03-21 15:35:00,29.94,29.97,29.93,29.96,184160.0,29.94,29.97,29.93,29.96,184160.0
2025-03-21 15:40:00,29.96,29.96,29.94,29.96,246414.0,29.96,29.96,29.94,29.96,246414.0
2025-03-21 15:45:00,29.96,29.97,29.95,29.97,326737.0,29.96,29.97,29.95,29.97,326737.0
2025-03-21 15:50:00,29.96,30.01,29.96,30.01,737911.0,29.96,30.01,29.96,30.01,737911.0
2025-03-21 15:55:00,30.01,30.03,30.0,30.01,1518648.0,30.01,30.03,30.0,30.01,1518648.0
2025-03-24 09:30:00,30.13,30.24,30.13,30.18,396509.0,30.13,30.24,30.13,30.18,396509.0
2025-03-24 09:35:00,30.18,30.19,30.15,30.17,259576.0,30.18,30.19,30.15,30.17,259576.0
2025-03-24 09:40:00,30.17,30.19,30.16,30.17,177865.0,30.17,30.19,30.16,30.17,177865.0
2025-03-24 09:45:00,30.15,30.16,30.11,30.14,295018.0,30.15,30.16,30.11,30.14,295018.0
2025-03-24 09:50:00,30.13,30.19,30.12,30.19,147221.0,30.13,30.19,30.12,30.19,147221.0
2025-03-24 09:55:00,30.18,30.21,30.15,30.17,324786.0,30.18,30.21,30.15,30.17,324786.0
2025-03-24 10:00:00,30.17,30.18,30.13,30.15,280655.0,30.17,30.18,30.13,30.15,280655.0
2025-03-24 10:05:00,30.15,30.17,30.13,30.15,171604.0,30.15,30.17,30.13,30.15,171604.0
2025-03-24 10:10:00,30.15,30.19,30.14,30.18,167398.0,30.15,30.19,30.14,30.18,167398.0
2025-03-24 10:15:00,30.19,30.19,30.14,30.17,181145.0,30.19,30.19,30.14,30.17,181145.0
2025-03-24 10:20:00,30.17,30.19,30.13,30.16,158101.0,30.17,30.19,30.13,30.16,158101.0
2025-03-24 10:25:00,30.16,30.17,30.14,30.16,180166.0,30.16,30.17,30.14,30.16,180166.0
2025-03-24 10:30:00,30.15,30.17,30.02,30.03,449022.0,30.15,30.17,30.02,30.03,449022.0
2025-03-24 10:35:00,30.03,30.1,30.02,30.07,233482.0,30.03,30.1,30.02,30.07,233482.0
2025-03-24 10:40:00,30.07,30.09,30.05,30.06,284198.0,30.07,30.09,30.05,30.06,284198.0
2025-03-24 10:45:00,30.07,30.09,30.05,30.08,279490.0,30.07,30.09,30.05,30.08,279490.0
2025-03-24 10:50:00,30.08,30.12,30.08,30.1,392021.0,30.08,30.12,30.08,30.1,392021.0
2025-03-24 10:55:00,30.09,30.09,30.05,30.05,152673.0,30.09,30.09,30.05,30.05,152673.0
2025-03-24 11:00:00,30.05,30.06,29.99,30.02,378175.0,30.05,30.06,29.99,30.02,378175.0
2025-03-24 11:05:00,30.02,30.02,29.96,29.98,569975.0,30.02,30.02,29.96,29.98,569975.0
2025-03-24 11:10:00,29.99,30.05,29.98,30.03,260791.0,29.99,30.05,29.98,30.03,260791.0
2025-03-24 11:15:00,30.04,30.06,30.02,30.05,44771.0,30.04,30.06,30.02,30.05,44771.0
2025-03-24 11:20:00,30.05,30.08,30.04,30.07,141031.0,30.05,30.08,30.04,30.07,141031.0
2025-03-24 11:25:00,30.07,30.07,30.03,30.03,86214.0,30.07,30.07,30.03,30.03,86214.0
2025-03-24 11:30:00,30.04,30.07,30.04,30.05,78891.0,30.04,30.07,30.04,30.05,78891.0
2025-03-24 11:35:00,30.05,30.07,30.04,30.05,82812.0,30.05,30.07,30.04,30.05,82812.0
2025-03-24 11:40:00,30.06,30.07,30.05,30.05,58430.0,30.06,30.07,30.05,30.05,58430.0
2025-03-24 11:45:00,30.05,30.06,30.03,30.05,62996.0,30.05,30.06,30.03,30.05,62996.0
2025-03-24 11:50:00,30.04,30.06,30.04,30.05,133640.0,30.04,30.06,30.04,30.05,133640.0
2025-03-24 11:55:00,30.05,30.05,30.02,30.05,134391.0,30.05,30.05,30.02,30.05,134391.0
2025-03-24 12:00:00,30.05,30.09,30.04,30.09,170950.0,30.05,30.09,30.04,30.09,170950.0
2025-03-24 12:05:00,30.09,30.1,30.07,30.07,85217.0,30.09,30.1,30.07,30.07,85217.0
2025-03-24 12:10:00,30.08,30.08,30.05,30.05,133725.0,30.08,30.08,30.05,30.05,133725.0
2025-03-24 12:15:00,30.05,30.06,30.03,30.04,91976.0,30.05,30.06,30.03,30.04,91976.0
2025-03-24 12:20:00,30.04,30.06,30.03,30.05,71968.0,30.04,30.06,30.03,30.05,71968.0
2025-03-24 12:25:00,30.05,30.06,30.04,30.05,12860.0,30.05,30.06,30.04,30.05,12860.0
2025-03-24 12:30:00,30.05,30.05,30.01,30.04,144203.0,30.05,30.05,30.01,30.04,144203.0
2025-03-24 12:35:00,30.03,30.05,30.02,30.02,56758.0,30.03,30.05,30.02,30.02,56758.0
2025-03-24 12:40:00,30.03,30.03,29.99,30.01,76231.0,30.03,30.03,29.99,30.01,76231.0
2025-03-24 12:45:00,30.02,30.03,30.0,30.03,82641.0,30.02,30.03,30.0,30.03,82641.0
2025-03-24 12:50:00,30.02,30.03,30.0,30.02,37705.0,30.02,30.03,30.0,30.02,37705.0
2025-03-24 12:55:00,30.01,30.02,29.99,29.99,41351.0,30.01,30.02,29.99,29.99,41351.0
2025-03-24 13:00:00,29.99,29.99,29.95,29.96,161101.0,29.99,29.99,29.95,29.96,161101.0
2025-03-24 13:05:00,29.97,29.98,29.96,29.98,43227.0,29.97,29.98,29.96,29.98,43227.0
2025-03-24 13:10:00,29.98,30.01,29.97,29.99,100860.0,29.98,30.01,29.97,29.99,100860.0
2025-03-24 13:15:00,30.0,30.0,29.98,29.98,40196.0,30.0,30.0,29.98,29.98,40196.0
2025-03-24 13:20:00,29.98,30.01,29.97,29.99,147632.0,29.98,30.01,29.97,29.99,147632.0
2025-03-24 13:25:00,29.99,30.0,29.98,29.99,47020.0,29.99,30.0,29.98,29.99,47020.0
2025-03-24 13:30:00,29.99,29.99,29.96,29.96,68806.0,29.99,29.99,29.96,29.96,68806.0
2025-03-24 13:35:00,29.97,30.0,29.96,29.99,83837.0,29.97,30.0,29.96,29.99,83837.0
2025-03-24 13:40:00,29.99,30.01,29.98,29.98,92643.0,29.99,30.01,29.98,29.98,92643.0
2025-03-24 13:45:00,29.99,30.0,29.98,30.0,93649.0,29.99,30.0,29.98,30.0,93649.0
2025-03-24 13:50:00,30.0,30.0,29.97,29.99,53488.0,30.0,30.0,29.97,29.99,53488.0
2025-03-24 13:55:00,29.98,29.99,29.96,29.98,38049.0,29.98,29.99,29.96,29.98,38049.0
2025-03-24 14:00:00,29.98,29.99,29.95,29.96,63761.0,29.98,29.99,29.95,29.96,63761.0
2025-03-24 14:05:00,29.96,29.97,29.93,29.94,87572.0,29.96,29.97,29.93,29.94,87572.0
2025-03-24 14:10:00,29.95,29.95,29.92,29.94,147773.0,29.95,29.95,29.92,29.94,147773.0
2025-03-24 14:15:00,29.94,29.96,29.94,29.95,48523.0,29.94,29.96,29.94,29.95,48523.0
2025-03-24 14:20:00,29.95,29.96,29.94,29.96,38267.0,29.95,29.96,29.94,29.96,38267.0
2025-03-24 14:25:00,29.95,29.96,29.94,29.95,32671.0,29.95,29.96,29.94,29.95,32671.0
2025-03-24 14:30:00,29.95,29.97,29.94,29.94,82568.0,29.95,29.97,29.94,29.94,82568.0
2025-03-24 14:35:00,29.94,29.97,29.94,29.96,146549.0,29.94,29.97,29.94,29.96,146549.0
2025-03-24 14:40:00,29.96,30.01,29.95,30.01,79654.0,29.96,30.01,29.95,30.01,79654.0
2025-03-24 14:45:00,30.0,30.02,29.99,30.01,82038.0,30.0,30.02,29.99,30.01,82038.0
2025-03-24 14:50:00,30.0,30.01,29.99,30.0,40372.0,30.0,30.01,29.99,30.0,40372.0
2025-03-24 14:55:00,30.01,30.01,29.99,30.01,121478.0,30.01,30.01,29.99,30.01,121478.0
2025-03-24 15:00:00,30.01,30.01,30.0,30.0,42236.0,30.01,30.01,30.0,30.0,42236.0
2025-03-24 15:05:00,30.01,30.02,30.0,30.01,34013.0,30.01,30.02,30.0,30.01,34013.0
2025-03-24 15:10:00,30.02,30.02,30.01,30.01,45097.0,30.02,30.02,30.01,30.01,45097.0
2025-03-24 15:15:00,30.02,30.04,30.01,30.02,63396.0,30.02,30.04,30.01,30.02,63396.0
2025-03-24 15:20:00,30.02,30.03,30.0,30.01,36858.0,30.02,30.03,30.0,30.01,36858.0
2025-03-24 15:25:00,30.0,30.01,29.99,30.0,79598.0,30.0,30.01,29.99,30.0,79598.0
2025-03-24 15:30:00,30.0,30.0,29.99,30.0,44931.0,30.0,30.0,29.99,30.0,44931.0
2025-03-24 15:35:00,30.0,30.0,29.99,30.0,54043.0,30.0,30.0,29.99,30.0,54043.0
2025-03-24 15:40:00,30.0,30.0,29.98,30.0,134017.0,30.0,30.0,29.98,30.0,134017.0
2025-03-24 15:45:00,29.99,30.0,29.99,30.0,87035.0,29.99,30.0,29.99,30.0,87035.0
2025-03-24 15:50:00,30.0,30.0,29.98,29.98,160541.0,30.0,30.0,29.98,29.98,160541.0
2025-03-24 15:55:00,29.99,30.0,29.97,29.97,582129.0,29.99,30.0,29.97,29.97,582129.0
2025-03-25 09:30:00,30.55,30.63,30.55,30.62,578468.0,30.55,30.63,30.55,30.62,578468.0
2025-03-25 09:35:00,30.61,30.68,30.6,30.67,546373.0,30.61,30.68,30.6,30.67,546373.0
2025-03-25 09:40:00,30.67,30.73,30.66,30.69,488801.0,30.67,30.73,30.66,30.69,488801.0
2025-03-25 09:45:00,30.69,30.7,30.66,30.68,229123.0,30.69,30.7,30.66,30.68,229123.0
2025-03-25 09:50:00,30.67,30.76,30.66,30.71,403917.0,30.67,30.76,30.66,30.71,403917.0
2025-03-25 09:55:00,30.71,30.72,30.67,30.68,526337.0,30.71,30.72,30.67,30.68,526337.0
2025-03-25 10:00:00,30.68,30.71,30.61,30.7,480195.0,30.68,30.71,30.61,30.7,480195.0
2025-03-25 10:05:00,30.7,30.74,30.69,30.73,287894.0,30.7,30.74,30.69,30.73,287894.0
2025-03-25 10:10:00,30.73,30.74,30.64,30.66,495236.0,30.73,30.74,30.64,30.66,495236.0
2025-03-25 10:15:00,30.65,30.68,30.61,30.64,597364.0,30.65,30.68,30.61,30.64,597364.0
2025-03-25 10:20:00,30.63,30.64,30.59,30.61,453249.0,30.63,30.64,30.59,30.61,453249.0
2025-03-25 10:25:00,30.61,30.64,30.59,30.63,230325.0,30.61,30.64,30.59,30.63,230325.0
2025-03-25 10:30:00,30.62,30.65,30.57,30.62,182702.0,30.62,30.65,30.57,30.62,182702.0
2025-03-25 10:35:00,30.63,30.68,30.62,30.67,112314.0,30.63,30.68,30.62,30.67,112314.0
2025-03-25 10:40:00,30.68,30.7,30.67,30.69,102496.0,30.68,30.7,30.67,30.69,102496.0
2025-03-25 10:45:00,30.69,30.71,30.67,30.7,137599.0,30.69,30.71,30.67,30.7,137599.0
2025-03-25 10:50:00,30.69,30.69,30.65,30.68,149924.0,30.69,30.69,30.65,30.68,149924.0
2025-03-25 10:55:00,30.68,30.7,30.66,30.66,81156.0,30.68,30.7,30.66,30.66,81156.0
2025-03-25 11:00:00,30.66,30.68,30.65,30.67,132323.0,30.66,30.68,30.65,30.67,132323.0
2025-03-25 11:05:00,30.67,30.68,30.64,30.65,121540.0,30.67,30.68,30.64,30.65,121540.0
2025-03-25 11:10:00,30.64,30.66,30.57,30.58,383923.0,30.64,30.66,30.57,30.58,383923.0
2025-03-25 11:15:00,30.57,30.59,30.51,30.53,186354.0,30.57,30.59,30.51,30.53,186354.0
2025-03-25 11:20:00,30.54,30.59,30.53,30.59,207941.0,30.54,30.59,30.53,30.59,207941.0
2025-03-25 11:25:00,30.59,30.63,30.59,30.62,187598.0,30.59,30.63,30.59,30.62,187598.0
2025-03-25 11:30:00,30.62,30.63,30.56,30.61,113838.0,30.62,30.63,30.56,30.61,113838.0
2025-03-25 11:35:00,30.6,30.62,30.59,30.6,116663.0,30.6,30.62,30.59,30.6,116663.0
2025-03-25 11:40:00,30.6,30.62,30.58,30.62,60422.0,30.6,30.62,30.58,30.62,60422.0
2025-03-25 11:45:00,30.62,30.62,30.59,30.61,70794.0,30.62,30.62,30.59,30.61,70794.0
2025-03-25 11:50:00,30.61,30.62,30.6,30.61,51959.0,30.61,30.62,30.6,30.61,51959.0
2025-03-25 11:55:00,30.61,30.64,30.6,30.62,136467.0,30.61,30.64,30.6,30.62,136467.0
2025-03-25 12:00:00,30.63,30.66,30.62,30.66,88166.0,30.63,30.66,30.62,30.66,88166.0
2025-03-25 12:05:00,30.66,30.66,30.61,30.64,144471.0,30.66,30.66,30.61,30.64,144471.0
2025-03-25 12:10:00,30.64,30.66,30.62,30.63,30061.0,30.64,30.66,30.62,30.63,30061.0
2025-03-25 12:15:00,30.64,30.64,30.61,30.61,42153.0,30.64,30.64,30.61,30.61,42153.0
2025-03-25 12:20:00,30.62,30.64,30.61,30.64,75747.0,30.62,30.64,30.61,30.64,75747.0
2025-03-25 12:25:00,30.64,30.64,30.61,30.62,70693.0,30.64,30.64,30.61,30.62,70693.0
2025-03-25 12:30:00,30.62,30.63,30.6,30.62,194539.0,30.62,30.63,30.6,30.62,194539.0
2025-03-25 12:35:00,30.62,30.62,30.58,30.6,127647.0,30.62,30.62,30.58,30.6,127647.0
2025-03-25 12:40:00,30.6,30.6,30.56,30.57,220209.0,30.6,30.6,30.56,30.57,220209.0
2025-03-25 12:45:00,30.58,30.6,30.57,30.6,47071.0,30.58,30.6,30.57,30.6,47071.0
2025-03-25 12:50:00,30.6,30.61,30.59,30.61,56319.0,30.6,30.61,30.59,30.61,56319.0
2025-03-25 12:55:00,30.61,30.61,30.58,30.58,51014.0,30.61,30.61,30.58,30.58,51014.0
2025-03-25 13:00:00,30.59,30.59,30.56,30.59,89982.0,30.59,30.59,30.56,30.59,89982.0
2025-03-25 13:05:00,30.59,30.6,30.58,30.6,34330.0,30.59,30.6,30.58,30.6,34330.0
2025-03-25 13:10:00,30.59,30.6,30.57,30.59,57213.0,30.59,30.6,30.57,30.59,57213.0
2025-03-25 13:15:00,30.59,30.61,30.58,30.61,120484.0,30.59,30.61,30.58,30.61,120484.0
2025-03-25 13:20:00,30.6,30.61,30.57,30.59,208904.0,30.6,30.61,30.57,30.59,208904.0
2025-03-25 13:25:00,30.58,30.59,30.55,30.57,62478.0,30.58,30.59,30.55,30.57,62478.0
2025-03-25 13:30:00,30.57,30.59,30.55,30.57,170232.0,30.57,30.59,30.55,30.57,170232.0
2025-03-25 13:35:00,30.58,30.6,30.57,30.59,62846.0,30.58,30.6,30.57,30.59,62846.0
2025-03-25 13:40:00,30.6,30.61,30.59,30.6,64813.0,30.6,30.61,30.59,30.6,64813.0
2025-03-25 13:45:00,30.6,30.6,30.58,30.59,49423.0,30.6,30.6,30.58,30.59,49423.0
2025-03-25 13:50:00,30.59,30.61,30.58,30.6,48884.0,30.59,30.61,30.58,30.6,48884.0
2025-03-25 13:55:00,30.6,30.61,30.59,30.61,67677.0,30.6,30.61,30.59,30.61,67677.0
2025-03-25 14:00:00,30.61,30.61,30.59,30.59,25023.0,30.61,30.61,30.59,30.59,25023.0
2025-03-25 14:05:00,30.59,30.62,30.59,30.62,46963.0,30.59,30.62,30.59,30.62,46963.0
2025-03-25 14:10:00,30.62,30.65,30.61,30.63,178211.0,30.62,30.65,30.61,30.63,178211.0
2025-03-25 14:15:00,30.63,30.64,30.61,30.64,72173.0,30.63,30.64,30.61,30.64,72173.0
2025-03-25 14:20:00,30.63,30.66,30.63,30.66,231718.0,30.63,30.66,30.63,30.66,231718.0
2025-03-25 14:25:00,30.66,30.66,30.64,30.65,89711.0,30.66,30.66,30.64,30.65,89711.0
2025-03-25 14:30:00,30.65,30.66,30.62,30.63,73074.0,30.65,30.66,30.62,30.63,73074.0
2025-03-25 14:35:00,30.63,30.64,30.61,30.62,39716.0,30.63,30.64,30.61,30.62,39716.0
2025-03-25 14:40:00,30.62,30.62,30.61,30.62,45759.0,30.62,30.62,30.61,30.62,45759.0
2025-03-25 14:45:00,30.62,30.62,30.59,30.61,60505.0,30.62,30.62,30.59,30.61,60505.0
2025-03-25 14:50:00,30.61,30.63,30.59,30.63,94212.0,30.61,30.63,30.59,30.63,94212.0
2025-03-25 14:55:00,30.62,30.64,30.62,30.62,43143.0,30.62,30.64,30.62,30.62,43143.0
2025-03-25 15:00:00,30.62,30.63,30.61,30.63,72994.0,30.62,30.63,30.61,30.63,72994.0
2025-03-25 15:05:00,30.62,30.64,30.61,30.64,184308.0,30.62,30.64,30.61,30.64,184308.0
2025-03-25 15:10:00,30.63,30.64,30.62,30.63,92055.0,30.63,30.64,30.62,30.63,92055.0
2025-03-25 15:15:00,30.63,30.63,30.62,30.63,57285.0,30.63,30.63,30.62,30.63,57285.0
2025-03-25 15:20:00,30.62,30.63,30.62,30.63,53096.0,30.62,30.63,30.62,30.63,53096.0
2025-03-25 15:25:00,30.63,30.63,30.61,30.62,81087.0,30.63,30.63,30.61,30.62,81087.0
2025-03-25 15:30:00,30.62,30.62,30.6,30.61,313837.0,30.62,30.62,30.6,30.61,313837.0
2025-03-25 15:35:00,30.61,30.62,30.6,30.61,201137.0,30.61,30.62,30.6,30.61,201137.0
2025-03-25 15:40:00,30.61,30.62,30.6,30.62,103806.0,30.61,30.62,30.6,30.62,103806.0
2025-03-25 15:45:00,30.62,30.62,30.59,30.61,168435.0,30.62,30.62,30.59,30.61,168435.0
2025-03-25 15:50:00,30.6,30.61,30.59,30.6,302791.0,30.6,30.61,30.59,30.6,302791.0
2025-03-25 15:55:00,30.6,30.6,30.58,30.59,880231.0,30.6,30.6,30.58,30.59,880231.0
2025-03-26 09:30:00,30.71,30.76,30.68,30.68,382740.0,30.71,30.76,30.68,30.68,382740.0
2025-03-26 09:35:00,30.69,30.75,30.66,30.71,204601.0,30.69,30.75,30.66,30.71,204601.0
2025-03-26 09:40:00,30.72,30.74,30.68,30.68,306413.0,30.72,30.74,30.68,30.68,306413.0
2025-03-26 09:45:00,30.68,30.68,30.59,30.63,313407.0,30.68,30.68,30.59,30.63,313407.0
2025-03-26 09:50:00,30.62,30.63,30.6,30.62,178295.0,30.62,30.63,30.6,30.62,178295.0
2025-03-26 09:55:00,30.61,30.61,30.5,30.52,269935.0,30.61,30.61,30.5,30.52,269935.0
2025-03-26 10:00:00,30.53,30.6,30.52,30.58,186205.0,30.53,30.6,30.52,30.58,186205.0
2025-03-26 10:05:00,30.58,30.63,30.57,30.61,117923.0,30.58,30.63,30.57,30.61,117923.0
2025-03-26 10:10:00,30.61,30.64,30.59,30.64,232123.0,30.61,30.64,30.59,30.64,232123.0
2025-03-26 10:15:00,30.64,30.64,30.59,30.6,92595.0,30.64,30.64,30.59,30.6,92595.0
2025-03-26 10:20:00,30.6,30.6,30.55,30.56,158946.0,30.6,30.6,30.55,30.56,158946.0
2025-03-26 10:25:00,30.57,30.6,30.54,30.6,118458.0,30.57,30.6,30.54,30.6,118458.0
2025-03-26 10:30:00,30.59,30.65,30.58,30.65,113941.0,30.59,30.65,30.58,30.65,113941.0
2025-03-26 10:35:00,30.66,30.68,30.64,30.67,150955.0,30.66,30.68,30.64,30.67,150955.0
2025-03-26 10:40:00,30.67,30.67,30.65,30.66,72194.0,30.67,30.67,30.65,30.66,72194.0
2025-03-26 10:45:00,30.65,30.69,30.64,30.66,236881.0,30.65,30.69,30.64,30.66,236881.0
2025-03-26 10:50:00,30.66,30.66,30.6,30.65,153736.0,30.66,30.66,30.6,30.65,153736.0
2025-03-26 10:55:00,30.65,30.68,30.63,30.65,240186.0,30.65,30.68,30.63,30.65,240186.0
2025-03-26 11:00:00,30.65,30.66,30.61,30.64,213966.0,30.65,30.66,30.61,30.64,213966.0
2025-03-26 11:05:00,30.65,30.71,30.63,30.7,183959.0,30.65,30.71,30.63,30.7,183959.0
2025-03-26 11:10:00,30.7,30.72,30.68,30.71,97358.0,30.7,30.72,30.68,30.71,97358.0
2025-03-26 11:15:00,30.71,30.72,30.7,30.7,84898.0,30.71,30.72,30.7,30.7,84898.0
2025-03-26 11:20:00,30.71,30.71,30.66,30.66,105500.0,30.71,30.71,30.66,30.66,105500.0
2025-03-26 11:25:00,30.65,30.65,30.62,30.63,96910.0,30.65,30.65,30.62,30.63,96910.0
2025-03-26 11:30:00,30.64,30.66,30.62,30.63,50193.0,30.64,30.66,30.62,30.63,50193.0
2025-03-26 11:35:00,30.63,30.68,30.62,30.65,194179.0,30.63,30.68,30.62,30.65,194179.0
2025-03-26 11:40:00,30.65,30.66,30.61,30.63,31173.0,30.65,30.66,30.61,30.63,31173.0
2025-03-26 11:45:00,30.62,30.63,30.6,30.6,64959.0,30.62,30.63,30.6,30.6,64959.0
2025-03-26 11:50:00,30.61,30.62,30.57,30.59,199035.0,30.61,30.62,30.57,30.59,199035.0
2025-03-26 11:55:00,30.59,30.59,30.55,30.58,136749.0,30.59,30.59,30.55,30.58,136749.0
2025-03-26 12:00:00,30.57,30.59,30.56,30.58,75210.0,30.57,30.59,30.56,30.58,75210.0
2025-03-26 12:05:00,30.58,30.6,30.56,30.6,75355.0,30.58,30.6,30.56,30.6,75355.0
2025-03-26 12:10:00,30.59,30.61,30.58,30.6,39581.0,30.59,30.61,30.58,30.6,39581.0
2025-03-26 12:15:00,30.6,30.61,30.59,30.6,49105.0,30.6,30.61,30.59,30.6,49105.0
2025-03-26 12:20:00,30.6,30.63,30.59,30.63,80487.0,30.6,30.63,30.59,30.63,80487.0
2025-03-26 12:25:00,30.63,30.67,30.62,30.67,66640.0,30.63,30.67,30.62,30.67,66640.0
2025-03-26 12:30:00,30.66,30.68,30.66,30.68,77395.0,30.66,30.68,30.66,30.68,77395.0
2025-03-26 12:35:00,30.68,30.69,30.67,30.67,83235.0,30.68,30.69,30.67,30.67,83235.0
2025-03-26 12:40:00,30.67,30.7,30.66,30.67,53486.0,30.67,30.7,30.66,30.67,53486.0
2025-03-26 12:45:00,30.67,30.69,30.66,30.68,64178.0,30.67,30.69,30.66,30.68,64178.0
2025-03-26 12:50:00,30.68,30.68,30.64,30.65,78573.0,30.68,30.68,30.64,30.65,78573.0
2025-03-26 12:55:00,30.64,30.65,30.63,30.64,53434.0,30.64,30.65,30.63,30.64,53434.0
2025-03-26 13:00:00,30.64,30.66,30.63,30.65,73441.0,30.64,30.66,30.63,30.65,73441.0
2025-03-26 13:05:00,30.64,30.66,30.64,30.65,36787.0,30.64,30.66,30.64,30.65,36787.0
2025-03-26 13:10:00,30.64,30.66,30.64,30.65,27253.0,30.64,30.66,30.64,30.65,27253.0
2025-03-26 13:15:00,30.65,30.65,30.62,30.63,26776.0,30.65,30.65,30.62,30.63,26776.0
2025-03-26 13:20:00,30.63,30.64,30.62,30.63,42136.0,30.63,30.64,30.62,30.63,42136.0
2025-03-26 13:25:00,30.64,30.64,30.6,30.61,89399.0,30.64,30.64,30.6,30.61,89399.0
2025-03-26 13:30:00,30.6,30.61,30.57,30.58,123087.0,30.6,30.61,30.57,30.58,123087.0
2025-03-26 13:35:00,30.59,30.63,30.58,30.63,103306.0,30.59,30.63,30.58,30.63,103306.0
2025-03-26 13:40:00,30.63,30.66,30.61,30.64,102822.0,30.63,30.66,30.61,30.64,102822.0
2025-03-26 13:45:00,30.64,30.64,30.59,30.6,43501.0,30.64,30.64,30.59,30.6,43501.0
2025-03-26 13:50:00,30.6,30.6,30.58,30.6,35407.0,30.6,30.6,30.58,30.6,35407.0
2025-03-26 13:55:00,30.6,30.63,30.59,30.63,34871.0,30.6,30.63,30.59,30.63,34871.0
2025-03-26 14:00:00,30.63,30.64,30.6,30.62,85588.0,30.63,30.64,30.6,30.62,85588.0
2025-03-26 14:05:00,30.62,30.62,30.6,30.62,47402.0,30.62,30.62,30.6,30.62,47402.0
2025-03-26 14:10:00,30.61,30.63,30.6,30.63,165339.0,30.61,30.63,30.6,30.63,165339.0
2025-03-26 14:15:00,30.63,30.64,30.61,30.62,87992.0,30.63,30.64,30.61,30.62,87992.0
2025-03-26 14:20:00,30.61,30.63,30.6,30.63,70276.0,30.61,30.63,30.6,30.63,70276.0
2025-03-26 14:25:00,30.63,30.66,30.62,30.65,258719.0,30.63,30.66,30.62,30.65,258719.0
2025-03-26 14:30:00,30.65,30.66,30.62,30.63,72160.0,30.65,30.66,30.62,30.63,72160.0
2025-03-26 14:35:00,30.63,30.63,30.61,30.61,31719.0,30.63,30.63,30.61,30.61,31719.0
2025-03-26 14:40:00,30.62,30.62,30.6,30.6,32892.0,30.62,30.62,30.6,30.6,32892.0
2025-03-26 14:45:00,30.61,30.61,30.58,30.59,24075.0,30.61,30.61,30.58,30.59,24075.0
2025-03-26 14:50:00,30.59,30.59,30.56,30.57,90741.0,30.59,30.59,30.56,30.57,90741.0
2025-03-26 14:55:00,30.58,30.58,30.57,30.57,28017.0,30.58,30.58,30.57,30.57,28017.0
2025-03-26 15:00:00,30.58,30.59,30.55,30.56,86077.0,30.58,30.59,30.55,30.56,86077.0
2025-03-26 15:05:00,30.55,30.55,30.53,30.54,37382.0,30.55,30.55,30.53,30.54,37382.0
2025-03-26 15:10:00,30.54,30.54,30.48,30.52,166724.0,30.54,30.54,30.48,30.52,166724.0
2025-03-26 15:15:00,30.52,30.52,30.5,30.51,41620.0,30.52,30.52,30.5,30.51,41620.0
2025-03-26 15:20:00,30.51,30.52,30.5,30.51,51798.0,30.51,30.52,30.5,30.51,51798.0
2025-03-26 15:25:00,30.5,30.52,30.5,30.51,45655.0,30.5,30.52,30.5,30.51,45655.0
2025-03-26 15:30:00,30.51,30.52,30.48,30.5,105203.0,30.51,30.52,30.48,30.5,105203.0
2025-03-26 15:35:00,30.5,30.51,30.48,30.48,101448.0,30.5,30.51,30.48,30.48,101448.0
2025-03-26 15:40:00,30.48,30.51,30.48,30.51,140906.0,30.48,30.51,30.48,30.51,140906.0
2025-03-26 15:45:00,30.51,30.54,30.5,30.54,119466.0,30.51,30.54,30.5,30.54,119466.0
2025-03-26 15:50:00,30.54,30.54,30.52,30.53,102140.0,30.54,30.54,30.52,30.53,102140.0
2025-03-26 15:55:00,30.53,30.54,30.52,30.53,457385.0,30.53,30.54,30.52,30.53,457385.0
2025-03-27 09:30:00,30.77,30.84,30.7,30.71,430139.0,30.77,30.84,30.7,30.71,430139.0
2025-03-27 09:35:00,30.71,30.75,30.68,30.73,289713.0,30.71,30.75,30.68,30.73,289713.0
2025-03-27 09:40:00,30.72,30.76,30.68,30.75,273994.0,30.72,30.76,30.68,30.75,273994.0
2025-03-27 09:45:00,30.76,30.81,30.71,30.75,311407.0,30.76,30.81,30.71,30.75,311407.0
2025-03-27 09:50:00,30.75,30.84,30.73,30.82,220417.0,30.75,30.84,30.73,30.82,220417.0
2025-03-27 09:55:00,30.82,30.85,30.79,30.84,144909.0,30.82,30.85,30.79,30.84,144909.0
2025-03-27 10:00:00,30.85,30.93,30.84,30.92,336640.0,30.85,30.93,30.84,30.92,336640.0
2025-03-27 10:05:00,30.92,30.94,30.84,30.86,223591.0,30.92,30.94,30.84,30.86,223591.0
2025-03-27 10:10:00,30.84,30.88,30.84,30.88,95186.0,30.84,30.88,30.84,30.88,95186.0
2025-03-27 10:15:00,30.88,30.92,30.86,30.91,221566.0,30.88,30.92,30.86,30.91,221566.0
2025-03-27 10:20:00,30.91,30.95,30.89,30.94,180069.0,30.91,30.95,30.89,30.94,180069.0
2025-03-27 10:25:00,30.94,30.98,30.9,30.98,187184.0,30.94,30.98,30.9,30.98,187184.0
2025-03-27 10:30:00,30.98,31.04,30.96,31.04,286019.0,30.98,31.04,30.96,31.04,286019.0
2025-03-27 10:35:00,31.03,31.15,31.0,31.09,697459.0,31.03,31.15,31.0,31.09,697459.0
2025-03-27 10:40:00,31.09,31.12,31.06,31.12,974072.0,31.09,31.12,31.06,31.12,974072.0
2025-03-27 10:45:00,31.11,31.15,31.06,31.15,741334.0,31.11,31.15,31.06,31.15,741334.0
2025-03-27 10:50:00,31.14,31.16,31.08,31.14,533548.0,31.14,31.16,31.08,31.14,533548.0
2025-03-27 10:55:00,31.13,31.18,31.13,31.16,587009.0,31.13,31.18,31.13,31.16,587009.0
2025-03-27 11:00:00,31.16,31.17,31.06,31.11,482805.0,31.16,31.17,31.06,31.11,482805.0
2025-03-27 11:05:00,31.11,31.17,31.1,31.15,744169.0,31.11,31.17,31.1,31.15,744169.0
2025-03-27 11:10:00,31.15,31.2,31.14,31.18,321764.0,31.15,31.2,31.14,31.18,321764.0
2025-03-27 11:15:00,31.18,31.27,31.18,31.25,910565.0,31.18,31.27,31.18,31.25,910565.0
2025-03-27 11:20:00,31.25,31.25,31.18,31.19,531644.0,31.25,31.25,31.18,31.19,531644.0
2025-03-27 11:25:00,31.19,31.24,31.18,31.23,730580.0,31.19,31.24,31.18,31.23,730580.0
2025-03-27 11:30:00,31.23,31.29,31.21,31.29,457294.0,31.23,31.29,31.21,31.29,457294.0
2025-03-27 11:35:00,31.29,31.31,31.24,31.27,585444.0,31.29,31.31,31.24,31.27,585444.0
2025-03-27 11:40:00,31.27,31.31,31.26,31.3,560097.0,31.27,31.31,31.26,31.3,560097.0
2025-03-27 11:45:00,31.3,31.31,31.25,31.3,665206.0,31.3,31.31,31.25,31.3,665206.0
2025-03-27 11:50:00,31.3,31.31,31.25,31.28,559352.0,31.3,31.31,31.25,31.28,559352.0
2025-03-27 11:55:00,31.28,31.28,31.18,31.2,808104.0,31.28,31.28,31.18,31.2,808104.0
2025-03-27 12:00:00,31.2,31.21,31.13,31.21,900599.0,31.2,31.21,31.13,31.21,900599.0
2025-03-27 12:05:00,31.21,31.27,31.2,31.25,603255.0,31.21,31.27,31.2,31.25,603255.0
2025-03-27 12:10:00,31.25,31.26,31.22,31.23,419792.0,31.25,31.26,31.22,31.23,419792.0
2025-03-27 12:15:00,31.23,31.24,31.2,31.21,158229.0,31.23,31.24,31.2,31.21,158229.0
2025-03-27 12:20:00,31.21,31.26,31.2,31.25,274789.0,31.21,31.26,31.2,31.25,274789.0
2025-03-27 12:25:00,31.26,31.28,31.24,31.24,154883.0,31.26,31.28,31.24,31.24,154883.0
2025-03-27 12:30:00,31.25,31.27,31.24,31.25,221874.0,31.25,31.27,31.24,31.25,221874.0
2025-03-27 12:35:00,31.25,31.28,31.25,31.26,283141.0,31.25,31.28,31.25,31.26,283141.0
2025-03-27 12:40:00,31.26,31.26,31.22,31.24,303363.0,31.26,31.26,31.22,31.24,303363.0
2025-03-27 12:45:00,31.23,31.24,31.16,31.17,410291.0,31.23,31.24,31.16,31.17,410291.0
2025-03-27 12:50:00,31.17,31.17,31.11,31.15,428102.0,31.17,31.17,31.11,31.15,428102.0
2025-03-27 12:55:00,31.16,31.19,31.15,31.19,163270.0,31.16,31.19,31.15,31.19,163270.0
2025-03-27 13:00:00,31.19,31.23,31.18,31.22,185458.0,31.19,31.23,31.18,31.22,185458.0
2025-03-27 13:05:00,31.22,31.23,31.2,31.22,125677.0,31.22,31.23,31.2,31.22,125677.0
2025-03-27 13:10:00,31.21,31.25,31.21,31.24,86407.0,31.21,31.25,31.21,31.24,86407.0
2025-03-27 13:15:00,31.24,31.25,31.22,31.24,143238.0,31.24,31.25,31.22,31.24,143238.0
2025-03-27 13:20:00,31.23,31.24,31.19,31.22,123206.0,31.23,31.24,31.19,31.22,123206.0
2025-03-27 13:25:00,31.21,31.22,31.15,31.17,141578.0,31.21,31.22,31.15,31.17,141578.0
2025-03-27 13:30:00,31.16,31.22,31.16,31.2,118662.0,31.16,31.22,31.16,31.2,118662.0
2025-03-27 13:35:00,31.2,31.2,31.17,31.2,114692.0,31.2,31.2,31.17,31.2,114692.0
2025-03-27 13:40:00,31.2,31.21,31.19,31.21,72807.0,31.2,31.21,31.19,31.21,72807.0
2025-03-27 13:45:00,31.21,31.23,31.2,31.23,91651.0,31.21,31.23,31.2,31.23,91651.0
2025-03-27 13:50:00,31.22,31.23,31.19,31.2,85249.0,31.22,31.23,31.19,31.2,85249.0
2025-03-27 13:55:00,31.2,31.22,31.19,31.21,34324.0,31.2,31.22,31.19,31.21,34324.0
2025-03-27 14:00:00,31.21,31.22,31.2,31.22,79099.0,31.21,31.22,31.2,31.22,79099.0
2025-03-27 14:05:00,31.22,31.27,31.21,31.25,148940.0,31.22,31.27,31.21,31.25,148940.0
2025-03-27 14:10:00,31.26,31.29,31.25,31.28,250751.0,31.26,31.29,31.25,31.28,250751.0
2025-03-27 14:15:00,31.28,31.29,31.26,31.29,228932.0,31.28,31.29,31.26,31.29,228932.0
2025-03-27 14:20:00,31.29,31.29,31.28,31.28,165051.0,31.29,31.29,31.28,31.28,165051.0
2025-03-27 14:25:00,31.28,31.33,31.28,31.31,451557.0,31.28,31.33,31.28,31.31,451557.0
2025-03-27 14:30:00,31.31,31.33,31.3,31.33,296245.0,31.31,31.33,31.3,31.33,296245.0
2025-03-27 14:35:00,31.32,31.33,31.31,31.32,273296.0,31.32,31.33,31.31,31.32,273296.0
2025-03-27 14:40:00,31.32,31.33,31.3,31.31,242544.0,31.32,31.33,31.3,31.31,242544.0
2025-03-27 14:45:00,31.31,31.33,31.31,31.33,230756.0,31.31,31.33,31.31,31.33,230756.0
2025-03-27 14:50:00,31.33,31.33,31.31,31.32,172526.0,31.33,31.33,31.31,31.32,172526.0
2025-03-27 14:55:00,31.31,31.33,31.29,31.3,235550.0,31.31,31.33,31.29,31.3,235550.0
2025-03-27 15:00:00,31.3,31.31,31.28,31.3,282087.0,31.3,31.31,31.28,31.3,282087.0
2025-03-27 15:05:00,31.3,31.33,31.29,31.33,199628.0,31.3,31.33,31.29,31.33,199628.0
2025-03-27 15:10:00,31.33,31.35,31.32,31.35,268906.0,31.33,31.35,31.32,31.35,268906.0
2025-03-27 15:15:00,31.34,31.36,31.33,31.34,246581.0,31.34,31.36,31.33,31.34,246581.0
2025-03-27 15:20:00,31.34,31.36,31.33,31.34,281880.0,31.34,31.36,31.33,31.34,281880.0
2025-03-27 15:25:00,31.34,31.35,31.31,31.32,727361.0,31.34,31.35,31.31,31.32,727361.0
2025-03-27 15:30:00,31.32,31.34,31.3,31.33,565298.0,31.32,31.34,31.3,31.33,565298.0
2025-03-27 15:35:00,31.34,31.35,31.32,31.33,417858.0,31.34,31.35,31.32,31.33,417858.0
2025-03-27 15:40:00,31.33,31.35,31.3,31.33,549477.0,31.33,31.35,31.3,31.33,549477.0
2025-03-27 15:45:00,31.33,31.35,31.32,31.35,524792.0,31.33,31.35,31.32,31.35,524792.0
2025-03-27 15:50:00,31.35,31.38,31.33,31.37,1851390.0,31.35,31.38,31.33,31.37,1851390.0
2025-03-27 15:55:00,31.37,31.37,31.31,31.31,1345732.0,31.37,31.37,31.31,31.31,1345732.0
2025-03-28 09:30:00,31.39,31.4,31.23,31.28,1052750.0,31.39,31.4,31.23,31.28,1052750.0
2025-03-28 09:35:00,31.28,31.32,31.25,31.28,612571.0,31.28,31.32,31.25,31.28,612571.0
2025-03-28 09:40:00,31.28,31.37,31.27,31.32,527491.0,31.28,31.37,31.27,31.32,527491.0
2025-03-28 09:45:00,31.32,31.38,31.29,31.36,349738.0,31.32,31.38,31.29,31.36,349738.0
2025-03-28 09:50:00,31.37,31.41,31.35,31.39,331857.0,31.37,31.41,31.35,31.39,331857.0
2025-03-28 09:55:00,31.39,31.39,31.34,31.38,286199.0,31.39,31.39,31.34,31.38,286199.0
2025-03-28 10:00:00,31.37,31.41,31.35,31.37,348808.0,31.37,31.41,31.35,31.37,348808.0
2025-03-28 10:05:00,31.38,31.41,31.24,31.25,655612.0,31.38,31.41,31.24,31.25,655612.0
2025-03-28 10:10:00,31.25,31.29,31.17,31.19,615038.0,31.25,31.29,31.17,31.19,615038.0
2025-03-28 10:15:00,31.19,31.29,31.18,31.27,634881.0,31.19,31.29,31.18,31.27,634881.0
2025-03-28 10:20:00,31.28,31.34,31.25,31.32,411755.0,31.28,31.34,31.25,31.32,411755.0
2025-03-28 10:25:00,31.31,31.31,31.19,31.21,553162.0,31.31,31.31,31.19,31.21,553162.0
2025-03-28 10:30:00,31.2,31.25,31.05,31.09,1008378.0,31.2,31.25,31.05,31.09,1008378.0
2025-03-28 10:35:00,31.1,31.11,30.94,31.02,664556.0,31.1,31.11,30.94,31.02,664556.0
2025-03-28 10:40:00,31.0,31.11,30.95,31.1,716253.0,31.0,31.11,30.95,31.1,716253.0
2025-03-28 10:45:00,31.1,31.11,30.97,31.01,522658.0,31.1,31.11,30.97,31.01,522658.0
2025-03-28 10:50:00,31.01,31.07,30.97,31.04,358111.0,31.01,31.07,30.97,31.04,358111.0
2025-03-28 10:55:00,31.03,31.05,30.91,30.94,834792.0,31.03,31.05,30.91,30.94,834792.0
2025-03-28 11:00:00,30.94,30.99,30.9,30.97,459904.0,30.94,30.99,30.9,30.97,459904.0
2025-03-28 11:05:00,30.96,31.05,30.95,31.02,427077.0,30.96,31.05,30.95,31.02,427077.0
2025-03-28 11:10:00,31.02,31.07,31.0,31.05,289346.0,31.02,31.07,31.0,31.05,289346.0
2025-03-28 11:15:00,31.05,31.13,31.04,31.12,356702.0,31.05,31.13,31.04,31.12,356702.0
2025-03-28 11:20:00,31.12,31.14,31.12,31.13,122505.0,31.12,31.14,31.12,31.13,122505.0
2025-03-28 11:25:00,31.13,31.15,31.12,31.13,208600.0,31.13,31.15,31.12,31.13,208600.0
2025-03-28 11:30:00,31.12,31.14,31.09,31.11,305737.0,31.12,31.14,31.09,31.11,305737.0
2025-03-28 11:35:00,31.11,31.14,31.11,31.13,134661.0,31.11,31.14,31.11,31.13,134661.0
2025-03-28 11:40:00,31.13,31.14,31.09,31.11,183527.0,31.13,31.14,31.09,31.11,183527.0
2025-03-28 11:45:00,31.11,31.14,31.07,31.1,175546.0,31.11,31.14,31.07,31.1,175546.0
2025-03-28 11:50:00,31.1,31.1,31.04,31.04,109841.0,31.1,31.1,31.04,31.04,109841.0
2025-03-28 11:55:00,31.05,31.1,31.03,31.06,157689.0,31.05,31.1,31.03,31.06,157689.0
2025-03-28 12:00:00,31.06,31.1,31.05,31.1,98890.0,31.06,31.1,31.05,31.1,98890.0
2025-03-28 12:05:00,31.09,31.09,31.04,31.05,83112.0,31.09,31.09,31.04,31.05,83112.0
2025-03-28 12:10:00,31.05,31.06,31.01,31.03,191684.0,31.05,31.06,31.01,31.03,191684.0
2025-03-28 12:15:00,31.02,31.03,31.0,31.02,173129.0,31.02,31.03,31.0,31.02,173129.0
2025-03-28 12:20:00,31.02,31.03,30.99,31.01,275935.0,31.02,31.03,30.99,31.01,275935.0
2025-03-28 12:25:00,31.01,31.01,30.95,30.99,243730.0,31.01,31.01,30.95,30.99,243730.0
2025-03-28 12:30:00,30.99,31.05,30.98,31.03,101537.0,30.99,31.05,30.98,31.03,101537.0
2025-03-28 12:35:00,31.03,31.04,30.99,31.0,115590.0,31.03,31.04,30.99,31.0,115590.0
2025-03-28 12:40:00,31.0,31.01,30.95,30.96,105296.0,31.0,31.01,30.95,30.96,105296.0
2025-03-28 12:45:00,30.96,30.97,30.92,30.96,149429.0,30.96,30.97,30.92,30.96,149429.0
2025-03-28 12:50:00,30.96,31.0,30.95,30.98,78973.0,30.96,31.0,30.95,30.98,78973.0
2025-03-28 12:55:00,30.98,30.99,30.94,30.96,219974.0,30.98,30.99,30.94,30.96,219974.0
2025-03-28 13:00:00,30.96,30.99,30.95,30.99,45021.0,30.96,30.99,30.95,30.99,45021.0
2025-03-28 13:05:00,30.98,30.99,30.97,30.99,29609.0,30.98,30.99,30.97,30.99,29609.0
2025-03-28 13:10:00,30.98,31.0,30.95,30.96,162587.0,30.98,31.0,30.95,30.96,162587.0
2025-03-28 13:15:00,30.96,30.98,30.94,30.96,146719.0,30.96,30.98,30.94,30.96,146719.0
2025-03-28 13:20:00,30.97,30.99,30.95,30.99,64387.0,30.97,30.99,30.95,30.99,64387.0
2025-03-28 13:25:00,30.99,30.99,30.94,30.95,203429.0,30.99,30.99,30.94,30.95,203429.0
2025-03-28 13:30:00,30.96,30.97,30.94,30.96,83283.0,30.96,30.97,30.94,30.96,83283.0
2025-03-28 13:35:00,30.97,30.97,30.94,30.96,130886.0,30.97,30.97,30.94,30.96,130886.0
2025-03-28 13:40:00,30.96,31.0,30.96,30.99,109249.0,30.96,31.0,30.96,30.99,109249.0
2025-03-28 13:45:00,30.98,30.98,30.96,30.96,68625.0,30.98,30.98,30.96,30.96,68625.0
2025-03-28 13:50:00,30.96,30.99,30.95,30.97,72112.0,30.96,30.99,30.95,30.97,72112.0
2025-03-28 13:55:00,30.98,30.99,30.96,30.98,41078.0,30.98,30.99,30.96,30.98,41078.0
2025-03-28 14:00:00,30.98,31.0,30.98,31.0,111493.0,30.98,31.0,30.98,31.0,111493.0
2025-03-28 14:05:00,31.0,31.0,30.97,30.99,123903.0,31.0,31.0,30.97,30.99,123903.0
2025-03-28 14:10:00,30.98,30.99,30.97,30.99,93510.0,30.98,30.99,30.97,30.99,93510.0
2025-03-28 14:15:00,30.99,31.0,30.96,30.96,115582.0,30.99,31.0,30.96,30.96,115582.0
2025-03-28 14:20:00,30.96,30.97,30.93,30.94,90438.0,30.96,30.97,30.93,30.94,90438.0
2025-03-28 14:25:00,30.93,30.93,30.89,30.91,368240.0,30.93,30.93,30.89,30.91,368240.0
2025-03-28 14:30:00,30.92,30.94,30.9,30.91,74025.0,30.92,30.94,30.9,30.91,74025.0
2025-03-28 14:35:00,30.92,30.93,30.88,30.89,115081.0,30.92,30.93,30.88,30.89,115081.0
2025-03-28 14:40:00,30.89,30.9,30.86,30.9,281673.0,30.89,30.9,30.86,30.9,281673.0
2025-03-28 14:45:00,30.9,30.92,30.89,30.92,93638.0,30.9,30.92,30.89,30.92,93638.0
2025-03-28 14:50:00,30.92,30.94,30.91,30.91,199080.0,30.92,30.94,30.91,30.91,199080.0
2025-03-28 14:55:00,30.92,30.95,30.91,30.94,431160.0,30.92,30.95,30.91,30.94,431160.0
2025-03-28 15:00:00,30.94,31.03,30.94,31.03,473162.0,30.94,31.03,30.94,31.03,473162.0
2025-03-28 15:05:00,31.03,31.04,31.01,31.02,216980.0,31.03,31.04,31.01,31.02,216980.0
2025-03-28 15:10:00,31.03,31.03,31.0,31.02,104206.0,31.03,31.03,31.0,31.02,104206.0
2025-03-28 15:15:00,31.02,31.03,31.0,31.03,159180.0,31.02,31.03,31.0,31.03,159180.0
2025-03-28 15:20:00,31.02,31.03,31.0,31.02,91123.0,31.02,31.03,31.0,31.02,91123.0
2025-03-28 15:25:00,31.01,31.03,31.01,31.01,133019.0,31.01,31.03,31.01,31.01,133019.0
2025-03-28 15:30:00,31.02,31.03,30.99,31.01,491721.0,31.02,31.03,30.99,31.01,491721.0
2025-03-28 15:35:00,31.01,31.02,30.98,30.99,151857.0,31.01,31.02,30.98,30.99,151857.0
2025-03-28 15:40:00,30.99,31.0,30.95,30.95,399933.0,30.99,31.0,30.95,30.95,399933.0
2025-03-28 15:45:00,30.96,30.98,30.9,30.98,728145.0,30.96,30.98,30.9,30.98,728145.0
2025-03-28 15:50:00,30.98,30.99,30.95,30.99,323414.0,30.98,30.99,30.95,30.99,323414.0
2025-03-28 15:55:00,30.99,30.99,30.97,30.99,498500.0,30.99,30.99,30.97,30.99,498500.0
2025-03-31 09:30:00,30.77,30.79,30.6,30.67,1213676.0,30.77,30.79,30.6,30.67,1213676.0
2025-03-31 09:35:00,30.67,30.73,30.62,30.66,827707.0,30.67,30.73,30.62,30.66,827707.0
2025-03-31 09:40:00,30.65,30.65,30.53,30.53,404057.0,30.65,30.65,30.53,30.53,404057.0
2025-03-31 09:45:00,30.53,30.59,30.48,30.57,768951.0,30.53,30.59,30.48,30.57,768951.0
2025-03-31 09:50:00,30.57,30.67,30.54,30.66,544845.0,30.57,30.67,30.54,30.66,544845.0
2025-03-31 09:55:00,30.66,30.76,30.65,30.75,283918.0,30.66,30.76,30.65,30.75,283918.0
2025-03-31 10:00:00,30.76,30.84,30.74,30.83,362462.0,30.76,30.84,30.74,30.83,362462.0
2025-03-31 10:05:00,30.83,30.86,30.8,30.84,300972.0,30.83,30.86,30.8,30.84,300972.0
2025-03-31 10:10:00,30.84,30.85,30.8,30.82,267784.0,30.84,30.85,30.8,30.82,267784.0
2025-03-31 10:15:00,30.83,30.85,30.71,30.74,310065.0,30.83,30.85,30.71,30.74,310065.0
2025-03-31 10:20:00,30.74,30.74,30.65,30.66,309584.0,30.74,30.74,30.65,30.66,309584.0
2025-03-31 10:25:00,30.66,30.7,30.64,30.67,241213.0,30.66,30.7,30.64,30.67,241213.0
2025-03-31 10:30:00,30.66,30.8,30.63,30.79,487242.0,30.66,30.8,30.63,30.79,487242.0
2025-03-31 10:35:00,30.8,30.82,30.75,30.8,376850.0,30.8,30.82,30.75,30.8,376850.0
2025-03-31 10:40:00,30.8,30.85,30.77,30.79,384839.0,30.8,30.85,30.77,30.79,384839.0
2025-03-31 10:45:00,30.78,30.84,30.76,30.83,280447.0,30.78,30.84,30.76,30.83,280447.0
2025-03-31 10:50:00,30.83,30.86,30.79,30.83,252781.0,30.83,30.86,30.79,30.83,252781.0
2025-03-31 10:55:00,30.83,30.86,30.82,30.84,238940.0,30.83,30.86,30.82,30.84,238940.0
2025-03-31 11:00:00,30.84,30.87,30.81,30.83,145297.0,30.84,30.87,30.81,30.83,145297.0
2025-03-31 11:05:00,30.83,30.85,30.8,30.84,185437.0,30.83,30.85,30.8,30.84,185437.0
2025-03-31 11:10:00,30.84,30.91,30.83,30.89,430940.0,30.84,30.91,30.83,30.89,430940.0
2025-03-31 11:15:00,30.89,30.91,30.86,30.87,206333.0,30.89,30.91,30.86,30.87,206333.0
2025-03-31 11:20:00,30.86,30.92,30.84,30.91,85487.0,30.86,30.92,30.84,30.91,85487.0
2025-03-31 11:25:00,30.91,30.92,30.87,30.88,258196.0,30.91,30.92,30.87,30.88,258196.0
2025-03-31 11:30:00,30.88,30.89,30.85,30.88,371125.0,30.88,30.89,30.85,30.88,371125.0
2025-03-31 11:35:00,30.87,30.88,30.82,30.85,134900.0,30.87,30.88,30.82,30.85,134900.0
2025-03-31 11:40:00,30.84,30.85,30.79,30.81,74991.0,30.84,30.85,30.79,30.81,74991.0
2025-03-31 11:45:00,30.82,30.83,30.79,30.82,76844.0,30.82,30.83,30.79,30.82,76844.0
2025-03-31 11:50:00,30.83,30.84,30.77,30.78,110204.0,30.83,30.84,30.77,30.78,110204.0
2025-03-31 11:55:00,30.79,30.8,30.75,30.76,57473.0,30.79,30.8,30.75,30.76,57473.0
2025-03-31 12:00:00,30.77,30.82,30.76,30.8,98218.0,30.77,30.82,30.76,30.8,98218.0
2025-03-31 12:05:00,30.81,30.81,30.75,30.76,45221.0,30.81,30.81,30.75,30.76,45221.0
2025-03-31 12:10:00,30.76,30.76,30.72,30.73,100644.0,30.76,30.76,30.72,30.73,100644.0
2025-03-31 12:15:00,30.73,30.77,30.72,30.77,89875.0,30.73,30.77,30.72,30.77,89875.0
2025-03-31 12:20:00,30.76,30.78,30.75,30.78,34491.0,30.76,30.78,30.75,30.78,34491.0
2025-03-31 12:25:00,30.78,30.81,30.77,30.81,60962.0,30.78,30.81,30.77,30.81,60962.0
2025-03-31 12:30:00,30.8,30.83,30.79,30.83,50741.0,30.8,30.83,30.79,30.83,50741.0
2025-03-31 12:35:00,30.82,30.87,30.82,30.87,69434.0,30.82,30.87,30.82,30.87,69434.0
2025-03-31 12:40:00,30.86,30.88,30.85,30.87,50927.0,30.86,30.88,30.85,30.87,50927.0
2025-03-31 12:45:00,30.87,30.91,30.86,30.9,117027.0,30.87,30.91,30.86,30.9,117027.0
2025-03-31 12:50:00,30.9,30.92,30.88,30.91,62399.0,30.9,30.92,30.88,30.91,62399.0
2025-03-31 12:55:00,30.9,30.91,30.86,30.86,72128.0,30.9,30.91,30.86,30.86,72128.0
2025-03-31 13:00:00,30.86,30.89,30.84,30.88,213580.0,30.86,30.89,30.84,30.88,213580.0
2025-03-31 13:05:00,30.88,30.91,30.87,30.9,64651.0,30.88,30.91,30.87,30.9,64651.0
2025-03-31 13:10:00,30.9,30.91,30.88,30.91,84900.0,30.9,30.91,30.88,30.91,84900.0
2025-03-31 13:15:00,30.91,30.91,30.88,30.88,52655.0,30.91,30.91,30.88,30.88,52655.0
2025-03-31 13:20:00,30.88,30.89,30.85,30.86,171251.0,30.88,30.89,30.85,30.86,171251.0
2025-03-31 13:25:00,30.86,30.88,30.84,30.87,74914.0,30.86,30.88,30.84,30.87,74914.0
2025-03-31 13:30:00,30.88,30.88,30.85,30.86,54322.0,30.88,30.88,30.85,30.86,54322.0
2025-03-31 13:35:00,30.85,30.89,30.85,30.89,165161.0,30.85,30.89,30.85,30.89,165161.0
2025-03-31 13:40:00,30.89,30.89,30.86,30.87,110541.0,30.89,30.89,30.86,30.87,110541.0
2025-03-31 13:45:00,30.87,30.88,30.85,30.87,58202.0,30.87,30.88,30.85,30.87,58202.0
2025-03-31 13:50:00,30.87,30.91,30.87,30.91,145691.0,30.87,30.91,30.87,30.91,145691.0
2025-03-31 13:55:00,30.91,30.91,30.86,30.87,168250.0,30.91,30.91,30.86,30.87,168250.0
2025-03-31 14:00:00,30.86,30.89,30.85,30.88,224076.0,30.86,30.89,30.85,30.88,224076.0
2025-03-31 14:05:00,30.88,30.92,30.87,30.92,53001.0,30.88,30.92,30.87,30.92,53001.0
2025-03-31 14:10:00,30.92,30.94,30.91,30.93,97482.0,30.92,30.94,30.91,30.93,97482.0
2025-03-31 14:15:00,30.93,30.97,30.92,30.96,141773.0,30.93,30.97,30.92,30.96,141773.0
2025-03-31 14:20:00,30.97,30.99,30.96,30.98,169645.0,30.97,30.99,30.96,30.98,169645.0
2025-03-31 14:25:00,30.98,30.99,30.94,30.96,157336.0,30.98,30.99,30.94,30.96,157336.0
2025-03-31 14:30:00,30.95,30.97,30.95,30.96,46308.0,30.95,30.97,30.95,30.96,46308.0
2025-03-31 14:35:00,30.97,30.99,30.96,30.97,43571.0,30.97,30.99,30.96,30.97,43571.0
2025-03-31 14:40:00,30.98,31.01,30.97,30.99,185830.0,30.98,31.01,30.97,30.99,185830.0
2025-03-31 14:45:00,30.99,30.99,30.93,30.96,364558.0,30.99,30.99,30.93,30.96,364558.0
2025-03-31 14:50:00,30.96,30.99,30.96,30.97,82416.0,30.96,30.99,30.96,30.97,82416.0
2025-03-31 14:55:00,30.97,30.97,30.92,30.93,328281.0,30.97,30.97,30.92,30.93,328281.0
2025-03-31 15:00:00,30.93,30.95,30.92,30.94,60056.0,30.93,30.95,30.92,30.94,60056.0
2025-03-31 15:05:00,30.94,30.98,30.93,30.96,65270.0,30.94,30.98,30.93,30.96,65270.0
2025-03-31 15:10:00,30.97,30.98,30.95,30.95,162047.0,30.97,30.98,30.95,30.95,162047.0
2025-03-31 15:15:00,30.96,30.99,30.95,30.98,281830.0,30.96,30.99,30.95,30.98,281830.0
2025-03-31 15:20:00,30.98,31.01,30.97,30.99,61786.0,30.98,31.01,30.97,30.99,61786.0
2025-03-31 15:25:00,31.0,31.0,30.93,30.94,349801.0,31.0,31.0,30.93,30.94,349801.0
2025-03-31 15:30:00,30.94,30.99,30.93,30.98,116442.0,30.94,30.99,30.93,30.98,116442.0
2025-03-31 15:35:00,30.99,31.0,30.97,30.98,107926.0,30.99,31.0,30.97,30.98,107926.0
2025-03-31 15:40:00,30.99,31.01,30.98,30.99,153303.0,30.99,31.01,30.98,30.99,153303.0
2025-03-31 15:45:00,30.98,31.02,30.98,31.01,168467.0,30.98,31.02,30.98,31.01,168467.0
2025-03-31 15:50:00,31.0,31.02,30.99,31.0,179244.0,31.0,31.02,30.99,31.0,179244.0
2025-03-31 15:55:00,31.0,31.01,30.97,30.99,497224.0,31.0,31.01,30.97,30.99,497224.0
2025-04-01 09:30:00,30.87,30.89,30.8,30.8,326981.0,30.87,30.89,30.8,30.8,326981.0
2025-04-01 09:35:00,30.81,30.82,30.77,30.81,158426.0,30.81,30.82,30.77,30.81,158426.0
2025-04-01 09:40:00,30.8,30.86,30.8,30.82,172235.0,30.8,30.86,30.8,30.82,172235.0
2025-04-01 09:45:00,30.81,30.82,30.77,30.8,153868.0,30.81,30.82,30.77,30.8,153868.0
2025-04-01 09:50:00,30.8,30.8,30.75,30.77,137167.0,30.8,30.8,30.75,30.77,137167.0
2025-04-01 09:55:00,30.77,30.78,30.73,30.77,162078.0,30.77,30.78,30.73,30.77,162078.0
2025-04-01 10:00:00,30.77,30.81,30.69,30.74,413001.0,30.77,30.81,30.69,30.74,413001.0
2025-04-01 10:05:00,30.75,30.81,30.73,30.74,217432.0,30.75,30.81,30.73,30.74,217432.0
2025-04-01 10:10:00,30.74,30.77,30.65,30.66,348751.0,30.74,30.77,30.65,30.66,348751.0
2025-04-01 10:15:00,30.67,30.74,30.65,30.71,354723.0,30.67,30.74,30.65,30.71,354723.0
2025-04-01 10:20:00,30.7,30.73,30.65,30.72,299631.0,30.7,30.73,30.65,30.72,299631.0
2025-04-01 10:25:00,30.73,30.79,30.7,30.71,629664.0,30.73,30.79,30.7,30.71,629664.0
2025-04-01 10:30:00,30.71,30.8,30.71,30.79,309935.0,30.71,30.8,30.71,30.79,309935.0
2025-04-01 10:35:00,30.8,30.87,30.78,30.83,223684.0,30.8,30.87,30.78,30.83,223684.0
2025-04-01 10:40:00,30.83,30.89,30.83,30.86,151349.0,30.83,30.89,30.83,30.86,151349.0
2025-04-01 10:45:00,30.85,30.88,30.83,30.88,157381.0,30.85,30.88,30.83,30.88,157381.0
2025-04-01 10:50:00,30.88,30.9,30.82,30.84,465726.0,30.88,30.9,30.82,30.84,465726.0
2025-04-01 10:55:00,30.85,30.88,30.83,30.88,316887.0,30.85,30.88,30.83,30.88,316887.0
2025-04-01 11:00:00,30.87,30.91,30.86,30.89,184731.0,30.87,30.91,30.86,30.89,184731.0
2025-04-01 11:05:00,30.89,30.9,30.82,30.83,186858.0,30.89,30.9,30.82,30.83,186858.0
2025-04-01 11:10:00,30.83,30.84,30.79,30.84,321854.0,30.83,30.84,30.79,30.84,321854.0
2025-04-01 11:15:00,30.84,30.84,30.78,30.79,312281.0,30.84,30.84,30.78,30.79,312281.0
2025-04-01 11:20:00,30.78,30.82,30.75,30.8,784737.0,30.78,30.82,30.75,30.8,784737.0
2025-04-01 11:25:00,30.79,30.79,30.73,30.74,316518.0,30.79,30.79,30.73,30.74,316518.0
2025-04-01 11:30:00,30.73,30.81,30.73,30.79,335038.0,30.73,30.81,30.73,30.79,335038.0
2025-04-01 11:35:00,30.79,30.8,30.75,30.76,156851.0,30.79,30.8,30.75,30.76,156851.0
2025-04-01 11:40:00,30.77,30.77,30.69,30.72,308078.0,30.77,30.77,30.69,30.72,308078.0
2025-04-01 11:45:00,30.72,30.74,30.67,30.69,415593.0,30.72,30.74,30.67,30.69,415593.0
2025-04-01 11:50:00,30.68,30.7,30.62,30.63,275433.0,30.68,30.7,30.62,30.63,275433.0
2025-04-01 11:55:00,30.65,30.67,30.61,30.62,124584.0,30.65,30.67,30.61,30.62,124584.0
2025-04-01 12:00:00,30.62,30.65,30.54,30.57,474532.0,30.62,30.65,30.54,30.57,474532.0
2025-04-01 12:05:00,30.57,30.6,30.51,30.54,1137884.0,30.57,30.6,30.51,30.54,1137884.0
2025-04-01 12:10:00,30.54,30.56,30.5,30.53,349856.0,30.54,30.56,30.5,30.53,349856.0
2025-04-01 12:15:00,30.53,30.57,30.43,30.5,461632.0,30.53,30.57,30.43,30.5,461632.0
2025-04-01 12:20:00,30.5,30.57,30.48,30.54,484307.0,30.5,30.57,30.48,30.54,484307.0
2025-04-01 12:25:00,30.55,30.56,30.49,30.52,265945.0,30.55,30.56,30.49,30.52,265945.0
2025-04-01 12:30:00,30.53,30.57,30.49,30.5,300085.0,30.53,30.57,30.49,30.5,300085.0
2025-04-01 12:35:00,30.51,30.59,30.51,30.56,158982.0,30.51,30.59,30.51,30.56,158982.0
2025-04-01 12:40:00,30.57,30.58,30.51,30.52,285569.0,30.57,30.58,30.51,30.52,285569.0
2025-04-01 12:45:00,30.52,30.57,30.51,30.56,75680.0,30.52,30.57,30.51,30.56,75680.0
2025-04-01 12:50:00,30.57,30.57,30.54,30.55,85261.0,30.57,30.57,30.54,30.55,85261.0
2025-04-01 12:55:00,30.56,30.58,30.54,30.55,33720.0,30.56,30.58,30.54,30.55,33720.0
2025-04-01 13:00:00,30.55,30.58,30.54,30.55,62162.0,30.55,30.58,30.54,30.55,62162.0
2025-04-01 13:05:00,30.56,30.56,30.52,30.54,77013.0,30.56,30.56,30.52,30.54,77013.0
2025-04-01 13:10:00,30.54,30.55,30.52,30.55,56666.0,30.54,30.55,30.52,30.55,56666.0
2025-04-01 13:15:00,30.55,30.57,30.53,30.54,52618.0,30.55,30.57,30.53,30.54,52618.0
2025-04-01 13:20:00,30.54,30.58,30.54,30.58,64719.0,30.54,30.58,30.54,30.58,64719.0
2025-04-01 13:25:00,30.57,30.6,30.57,30.59,94259.0,30.57,30.6,30.57,30.59,94259.0
2025-04-01 13:30:00,30.6,30.61,30.58,30.59,215204.0,30.6,30.61,30.58,30.59,215204.0
2025-04-01 13:35:00,30.58,30.6,30.58,30.59,52794.0,30.58,30.6,30.58,30.59,52794.0
2025-04-01 13:40:00,30.6,30.6,30.58,30.59,41455.0,30.6,30.6,30.58,30.59,41455.0
2025-04-01 13:45:00,30.59,30.61,30.58,30.61,144542.0,30.59,30.61,30.58,30.61,144542.0
2025-04-01 13:50:00,30.61,30.63,30.6,30.63,156431.0,30.61,30.63,30.6,30.63,156431.0
2025-04-01 13:55:00,30.63,30.63,30.6,30.61,29551.0,30.63,30.63,30.6,30.61,29551.0
2025-04-01 14:00:00,30.61,30.61,30.56,30.59,83947.0,30.61,30.61,30.56,30.59,83947.0
2025-04-01 14:05:00,30.59,30.6,30.57,30.58,55952.0,30.59,30.6,30.57,30.58,55952.0
2025-04-01 14:10:00,30.58,30.58,30.56,30.56,91293.0,30.58,30.58,30.56,30.56,91293.0
2025-04-01 14:15:00,30.57,30.57,30.52,30.53,206603.0,30.57,30.57,30.52,30.53,206603.0
2025-04-01 14:20:00,30.53,30.55,30.52,30.53,187769.0,30.53,30.55,30.52,30.53,187769.0
2025-04-01 14:25:00,30.53,30.58,30.52,30.55,372746.0,30.53,30.58,30.52,30.55,372746.0
2025-04-01 14:30:00,30.55,30.59,30.55,30.59,104828.0,30.55,30.59,30.55,30.59,104828.0
2025-04-01 14:35:00,30.58,30.59,30.55,30.56,59504.0,30.58,30.59,30.55,30.56,59504.0
2025-04-01 14:40:00,30.55,30.56,30.51,30.52,953470.0,30.55,30.56,30.51,30.52,953470.0
2025-04-01 14:45:00,30.51,30.54,30.51,30.52,150385.0,30.51,30.54,30.51,30.52,150385.0
2025-04-01 14:50:00,30.53,30.53,30.51,30.51,138254.0,30.53,30.53,30.51,30.51,138254.0
2025-04-01 14:55:00,30.52,30.54,30.51,30.54,61370.0,30.52,30.54,30.51,30.54,61370.0
2025-04-01 15:00:00,30.54,30.54,30.53,30.53,21990.0,30.54,30.54,30.53,30.53,21990.0
2025-04-01 15:05:00,30.54,30.57,30.53,30.55,127399.0,30.54,30.57,30.53,30.55,127399.0
2025-04-01 15:10:00,30.55,30.56,30.53,30.55,85940.0,30.55,30.56,30.53,30.55,85940.0
2025-04-01 15:15:00,30.55,30.58,30.55,30.57,67730.0,30.55,30.58,30.55,30.57,67730.0
2025-04-01 15:20:00,30.57,30.59,30.56,30.58,82900.0,30.57,30.59,30.56,30.58,82900.0
2025-04-01 15:25:00,30.59,30.62,30.58,30.61,207309.0,30.59,30.62,30.58,30.61,207309.0
2025-04-01 15:30:00,30.6,30.62,30.6,30.62,55874.0,30.6,30.62,30.6,30.62,55874.0
2025-04-01 15:35:00,30.62,30.62,30.59,30.61,79069.0,30.62,30.62,30.59,30.61,79069.0
2025-04-01 15:40:00,30.61,30.61,30.59,30.6,96492.0,30.61,30.61,30.59,30.6,96492.0
2025-04-01 15:45:00,30.61,30.61,30.59,30.6,215223.0,30.61,30.61,30.59,30.6,215223.0
2025-04-01 15:50:00,30.6,30.63,30.59,30.63,363859.0,30.6,30.63,30.59,30.63,363859.0
2025-04-01 15:55:00,30.63,30.63,30.61,30.63,992744.0,30.63,30.63,30.61,30.63,992744.0
2025-04-02 09:30:00,30.74,30.82,30.72,30.82,597844.0,30.74,30.82,30.72,30.82,597844.0
2025-04-02 09:35:00,30.81,30.9,30.8,30.82,284254.0,30.81,30.9,30.8,30.82,284254.0
2025-04-02 09:40:00,30.82,30.82,30.73,30.76,324095.0,30.82,30.82,30.73,30.76,324095.0
2025-04-02 09:45:00,30.75,30.75,30.64,30.66,336162.0,30.75,30.75,30.64,30.66,336162.0
2025-04-02 09:50:00,30.67,30.74,30.64,30.71,262490.0,30.67,30.74,30.64,30.71,262490.0
2025-04-02 09:55:00,30.7,30.79,30.7,30.74,247914.0,30.7,30.79,30.7,30.74,247914.0
2025-04-02 10:00:00,30.74,30.79,30.69,30.71,243652.0,30.74,30.79,30.69,30.71,243652.0
2025-04-02 10:05:00,30.71,30.73,30.69,30.7,163427.0,30.71,30.73,30.69,30.7,163427.0
2025-04-02 10:10:00,30.71,30.75,30.68,30.75,223842.0,30.71,30.75,30.68,30.75,223842.0
2025-04-02 10:15:00,30.75,30.78,30.74,30.77,90452.0,30.75,30.78,30.74,30.77,90452.0
2025-04-02 10:20:00,30.76,30.81,30.75,30.8,280498.0,30.76,30.81,30.75,30.8,280498.0
2025-04-02 10:25:00,30.8,30.81,30.77,30.81,90278.0,30.8,30.81,30.77,30.81,90278.0
2025-04-02 10:30:00,30.81,30.84,30.78,30.8,183287.0,30.81,30.84,30.78,30.8,183287.0
2025-04-02 10:35:00,30.81,30.84,30.79,30.83,219311.0,30.81,30.84,30.79,30.83,219311.0
2025-04-02 10:40:00,30.82,30.91,30.81,30.86,1302910.0,30.82,30.91,30.81,30.86,1302910.0
2025-04-02 10:45:00,30.86,30.95,30.86,30.93,864062.0,30.86,30.95,30.86,30.93,864062.0
2025-04-02 10:50:00,30.93,30.95,30.87,30.87,307218.0,30.93,30.95,30.87,30.87,307218.0
2025-04-02 10:55:00,30.88,30.92,30.86,30.91,495921.0,30.88,30.92,30.86,30.91,495921.0
2025-04-02 11:00:00,30.91,30.96,30.87,30.95,297720.0,30.91,30.96,30.87,30.95,297720.0
2025-04-02 11:05:00,30.95,30.96,30.9,30.91,283142.0,30.95,30.96,30.9,30.91,283142.0
2025-04-02 11:10:00,30.92,30.92,30.88,30.89,167232.0,30.92,30.92,30.88,30.89,167232.0
2025-04-02 11:15:00,30.89,30.9,30.86,30.87,141709.0,30.89,30.9,30.86,30.87,141709.0
2025-04-02 11:20:00,30.88,30.89,30.81,30.85,268365.0,30.88,30.89,30.81,30.85,268365.0
2025-04-02 11:25:00,30.85,30.89,30.85,30.89,283949.0,30.85,30.89,30.85,30.89,283949.0
2025-04-02 11:30:00,30.9,30.91,30.88,30.9,115264.0,30.9,30.91,30.88,30.9,115264.0
2025-04-02 11:35:00,30.9,30.9,30.84,30.85,125459.0,30.9,30.9,30.84,30.85,125459.0
2025-04-02 11:40:00,30.85,30.85,30.79,30.81,152878.0,30.85,30.85,30.79,30.81,152878.0
2025-04-02 11:45:00,30.81,30.83,30.8,30.81,99312.0,30.81,30.83,30.8,30.81,99312.0
2025-04-02 11:50:00,30.82,30.82,30.79,30.8,83194.0,30.82,30.82,30.79,30.8,83194.0
2025-04-02 11:55:00,30.8,30.8,30.76,30.77,168339.0,30.8,30.8,30.76,30.77,168339.0
2025-04-02 12:00:00,30.77,30.79,30.75,30.78,148269.0,30.77,30.79,30.75,30.78,148269.0
2025-04-02 12:05:00,30.78,30.83,30.78,30.82,140931.0,30.78,30.83,30.78,30.82,140931.0
2025-04-02 12:10:00,30.83,30.85,30.82,30.84,77769.0,30.83,30.85,30.82,30.84,77769.0
2025-04-02 12:15:00,30.84,30.85,30.82,30.84,102485.0,30.84,30.85,30.82,30.84,102485.0
2025-04-02 12:20:00,30.85,30.87,30.84,30.87,75935.0,30.85,30.87,30.84,30.87,75935.0
2025-04-02 12:25:00,30.87,30.94,30.86,30.93,226692.0,30.87,30.94,30.86,30.93,226692.0
2025-04-02 12:30:00,30.93,30.97,30.91,30.92,491816.0,30.93,30.97,30.91,30.92,491816.0
2025-04-02 12:35:00,30.91,30.91,30.82,30.83,259515.0,30.91,30.91,30.82,30.83,259515.0
2025-04-02 12:40:00,30.82,30.85,30.82,30.83,222153.0,30.82,30.85,30.82,30.83,222153.0
2025-04-02 12:45:00,30.84,30.86,30.81,30.84,80012.0,30.84,30.86,30.81,30.84,80012.0
2025-04-02 12:50:00,30.84,30.88,30.81,30.87,282328.0,30.84,30.88,30.81,30.87,282328.0
2025-04-02 12:55:00,30.87,30.89,30.86,30.86,59454.0,30.87,30.89,30.86,30.86,59454.0
2025-04-02 13:00:00,30.86,30.86,30.8,30.82,133498.0,30.86,30.86,30.8,30.82,133498.0
2025-04-02 13:05:00,30.81,30.82,30.78,30.79,328847.0,30.81,30.82,30.78,30.79,328847.0
2025-04-02 13:10:00,30.79,30.8,30.76,30.77,546285.0,30.79,30.8,30.76,30.77,546285.0
2025-04-02 13:15:00,30.77,30.77,30.72,30.75,215210.0,30.77,30.77,30.72,30.75,215210.0
2025-04-02 13:20:00,30.76,30.77,30.72,30.76,428304.0,30.76,30.77,30.72,30.76,428304.0
2025-04-02 13:25:00,30.76,30.77,30.74,30.76,47762.0,30.76,30.77,30.74,30.76,47762.0
2025-04-02 13:30:00,30.75,30.75,30.72,30.74,215814.0,30.75,30.75,30.72,30.74,215814.0
2025-04-02 13:35:00,30.73,30.74,30.71,30.73,223746.0,30.73,30.74,30.71,30.73,223746.0
2025-04-02 13:40:00,30.72,30.75,30.72,30.75,134919.0,30.72,30.75,30.72,30.75,134919.0
2025-04-02 13:45:00,30.75,30.75,30.72,30.73,102733.0,30.75,30.75,30.72,30.73,102733.0
2025-04-02 13:50:00,30.73,30.74,30.72,30.74,46296.0,30.73,30.74,30.72,30.74,46296.0
2025-04-02 13:55:00,30.74,30.75,30.73,30.75,71407.0,30.74,30.75,30.73,30.75,71407.0
2025-04-02 14:00:00,30.75,30.77,30.73,30.77,114205.0,30.75,30.77,30.73,30.77,114205.0
2025-04-02 14:05:00,30.76,30.77,30.72,30.72,91825.0,30.76,30.77,30.72,30.72,91825.0
2025-04-02 14:10:00,30.73,30.75,30.72,30.74,38038.0,30.73,30.75,30.72,30.74,38038.0
2025-04-02 14:15:00,30.75,30.76,30.74,30.74,72067.0,30.75,30.76,30.74,30.74,72067.0
2025-04-02 14:20:00,30.75,30.75,30.7,30.71,105646.0,30.75,30.75,30.7,30.71,105646.0
2025-04-02 14:25:00,30.71,30.71,30.66,30.68,139597.0,30.71,30.71,30.66,30.68,139597.0
2025-04-02 14:30:00,30.68,30.69,30.67,30.68,46517.0,30.68,30.69,30.67,30.68,46517.0
2025-04-02 14:35:00,30.69,30.73,30.68,30.7,58907.0,30.69,30.73,30.68,30.7,58907.0
2025-04-02 14:40:00,30.71,30.73,30.7,30.71,44089.0,30.71,30.73,30.7,30.71,44089.0
2025-04-02 14:45:00,30.71,30.72,30.69,30.71,76668.0,30.71,30.72,30.69,30.71,76668.0
2025-04-02 14:50:00,30.72,30.72,30.69,30.72,144004.0,30.72,30.72,30.69,30.72,144004.0
2025-04-02 14:55:00,30.71,30.72,30.69,30.7,70945.0,30.71,30.72,30.69,30.7,70945.0
2025-04-02 15:00:00,30.7,30.74,30.69,30.74,73428.0,30.7,30.74,30.69,30.74,73428.0
2025-04-02 15:05:00,30.73,30.75,30.73,30.74,34513.0,30.73,30.75,30.73,30.74,34513.0
2025-04-02 15:10:00,30.74,30.74,30.72,30.72,62179.0,30.74,30.74,30.72,30.72,62179.0
2025-04-02 15:15:00,30.72,30.74,30.72,30.74,70373.0,30.72,30.74,30.72,30.74,70373.0
2025-04-02 15:20:00,30.74,30.78,30.73,30.78,122083.0,30.74,30.78,30.73,30.78,122083.0
2025-04-02 15:25:00,30.78,30.8,30.77,30.8,151292.0,30.78,30.8,30.77,30.8,151292.0
2025-04-02 15:30:00,30.8,30.84,30.78,30.83,165607.0,30.8,30.84,30.78,30.83,165607.0
2025-04-02 15:35:00,30.83,30.84,30.83,30.84,73655.0,30.83,30.84,30.83,30.84,73655.0
2025-04-02 15:40:00,30.84,30.86,30.83,30.84,131677.0,30.84,30.86,30.83,30.84,131677.0
2025-04-02 15:45:00,30.84,30.84,30.8,30.8,211691.0,30.84,30.84,30.8,30.8,211691.0
2025-04-02 15:50:00,30.8,30.81,30.76,30.77,212990.0,30.8,30.81,30.76,30.77,212990.0
2025-04-02 15:55:00,30.78,30.79,30.75,30.76,338085.0,30.78,30.79,30.75,30.76,338085.0
2025-04-03 09:30:00,28.94,29.01,28.86,28.98,2438236.0,28.94,29.01,28.86,28.98,2438236.0
2025-04-03 09:35:00,28.98,29.17,28.96,29.13,2554922.0,28.98,29.17,28.96,29.13,2554922.0
2025-04-03 09:40:00,29.13,29.15,29.06,29.13,1202820.0,29.13,29.15,29.06,29.13,1202820.0
2025-04-03 09:45:00,29.14,29.3,29.12,29.19,1767622.0,29.14,29.3,29.12,29.19,1767622.0
2025-04-03 09:50:00,29.19,29.32,29.07,29.08,1789675.0,29.19,29.32,29.07,29.08,1789675.0
2025-04-03 09:55:00,29.09,29.14,29.05,29.07,965214.0,29.09,29.14,29.05,29.07,965214.0
2025-04-03 10:00:00,29.07,29.26,29.05,29.2,1131018.0,29.07,29.26,29.05,29.2,1131018.0
2025-04-03 10:05:00,29.21,29.37,29.14,29.33,702992.0,29.21,29.37,29.14,29.33,702992.0
2025-04-03 10:10:00,29.33,29.46,29.3,29.41,886167.0,29.33,29.46,29.3,29.41,886167.0
2025-04-03 10:15:00,29.42,29.49,29.33,29.33,1098080.0,29.42,29.49,29.33,29.33,1098080.0
2025-04-03 10:20:00,29.33,29.34,29.2,29.29,736273.0,29.33,29.34,29.2,29.29,736273.0
2025-04-03 10:25:00,29.29,29.4,29.27,29.39,588066.0,29.29,29.4,29.27,29.39,588066.0
2025-04-03 10:30:00,29.39,29.44,29.33,29.42,726447.0,29.39,29.44,29.33,29.42,726447.0
2025-04-03 10:35:00,29.41,29.44,29.33,29.33,336897.0,29.41,29.44,29.33,29.33,336897.0
2025-04-03 10:40:00,29.34,29.37,29.25,29.29,935325.0,29.34,29.37,29.25,29.29,935325.0
2025-04-03 10:45:00,29.3,29.41,29.3,29.38,707903.0,29.3,29.41,29.3,29.38,707903.0
2025-04-03 10:50:00,29.39,29.48,29.34,29.47,986906.0,29.39,29.48,29.34,29.47,986906.0
2025-04-03 10:55:00,29.47,29.49,29.43,29.45,590572.0,29.47,29.49,29.43,29.45,590572.0
2025-04-03 11:00:00,29.45,29.51,29.43,29.45,622592.0,29.45,29.51,29.43,29.45,622592.0
2025-04-03 11:05:00,29.46,29.48,29.3,29.32,316277.0,29.46,29.48,29.3,29.32,316277.0
2025-04-03 11:10:00,29.31,29.36,29.19,29.2,556595.0,29.31,29.36,29.19,29.2,556595.0
2025-04-03 11:15:00,29.2,29.22,29.14,29.17,416252.0,29.2,29.22,29.14,29.17,416252.0
2025-04-03 11:20:00,29.16,29.21,29.09,29.12,560676.0,29.16,29.21,29.09,29.12,560676.0
2025-04-03 11:25:00,29.11,29.15,29.07,29.08,426740.0,29.11,29.15,29.07,29.08,426740.0
2025-04-03 11:30:00,29.08,29.1,29.02,29.07,517022.0,29.08,29.1,29.02,29.07,517022.0
2025-04-03 11:35:00,29.06,29.1,29.03,29.04,545501.0,29.06,29.1,29.03,29.04,545501.0
2025-04-03 11:40:00,29.04,29.17,29.0,29.16,596833.0,29.04,29.17,29.0,29.16,596833.0
2025-04-03 11:45:00,29.15,29.16,29.07,29.13,208299.0,29.15,29.16,29.07,29.13,208299.0
2025-04-03 11:50:00,29.12,29.12,29.01,29.03,336327.0,29.12,29.12,29.01,29.03,336327.0
2025-04-03 11:55:00,29.04,29.09,29.02,29.05,298991.0,29.04,29.09,29.02,29.05,298991.0
2025-04-03 12:00:00,29.06,29.14,29.03,29.09,200763.0,29.06,29.14,29.03,29.09,200763.0
2025-04-03 12:05:00,29.09,29.1,28.98,29.0,400187.0,29.09,29.1,28.98,29.0,400187.0
2025-04-03 12:10:00,29.01,29.14,28.99,29.12,281563.0,29.01,29.14,28.99,29.12,281563.0
2025-04-03 12:15:00,29.12,29.13,29.08,29.11,296384.0,29.12,29.13,29.08,29.11,296384.0
2025-04-03 12:20:00,29.11,29.11,29.06,29.07,187893.0,29.11,29.11,29.06,29.07,187893.0
2025-04-03 12:25:00,29.08,29.09,29.04,29.09,156541.0,29.08,29.09,29.04,29.09,156541.0
2025-04-03 12:30:00,29.09,29.11,29.06,29.07,259779.0,29.09,29.11,29.06,29.07,259779.0
2025-04-03 12:35:00,29.07,29.08,29.04,29.05,239541.0,29.07,29.08,29.04,29.05,239541.0
2025-04-03 12:40:00,29.06,29.17,29.06,29.15,180151.0,29.06,29.17,29.06,29.15,180151.0
2025-04-03 12:45:00,29.15,29.16,29.12,29.14,142237.0,29.15,29.16,29.12,29.14,142237.0
2025-04-03 12:50:00,29.14,29.15,29.11,29.11,99226.0,29.14,29.15,29.11,29.11,99226.0
2025-04-03 12:55:00,29.11,29.11,29.04,29.05,195576.0,29.11,29.11,29.04,29.05,195576.0
2025-04-03 13:00:00,29.05,29.08,29.02,29.04,195662.0,29.05,29.08,29.02,29.04,195662.0
2025-04-03 13:05:00,29.04,29.05,29.02,29.03,77034.0,29.04,29.05,29.02,29.03,77034.0
2025-04-03 13:10:00,29.03,29.06,29.01,29.04,119984.0,29.03,29.06,29.01,29.04,119984.0
2025-04-03 13:15:00,29.05,29.06,29.0,29.03,142422.0,29.05,29.06,29.0,29.03,142422.0
2025-04-03 13:20:00,29.03,29.06,28.99,29.01,144749.0,29.03,29.06,28.99,29.01,144749.0
2025-04-03 13:25:00,29.0,29.06,28.99,29.04,159836.0,29.0,29.06,28.99,29.04,159836.0
2025-04-03 13:30:00,29.05,29.09,29.04,29.09,285235.0,29.05,29.09,29.04,29.09,285235.0
2025-04-03 13:35:00,29.09,29.15,29.08,29.15,147972.0,29.09,29.15,29.08,29.15,147972.0
2025-04-03 13:40:00,29.15,29.18,29.14,29.16,201627.0,29.15,29.18,29.14,29.16,201627.0
2025-04-03 13:45:00,29.15,29.16,29.13,29.15,137998.0,29.15,29.16,29.13,29.15,137998.0
2025-04-03 13:50:00,29.15,29.17,29.13,29.17,141911.0,29.15,29.17,29.13,29.17,141911.0
2025-04-03 13:55:00,29.17,29.17,29.12,29.13,196173.0,29.17,29.17,29.12,29.13,196173.0
2025-04-03 14:00:00,29.14,29.15,29.09,29.09,90948.0,29.14,29.15,29.09,29.09,90948.0
2025-04-03 14:05:00,29.09,29.09,29.05,29.08,105219.0,29.09,29.09,29.05,29.08,105219.0
2025-04-03 14:10:00,29.07,29.08,29.05,29.06,115757.0,29.07,29.08,29.05,29.06,115757.0
2025-04-03 14:15:00,29.07,29.09,29.02,29.05,143506.0,29.07,29.09,29.02,29.05,143506.0
2025-04-03 14:20:00,29.05,29.05,29.01,29.02,131068.0,29.05,29.05,29.01,29.02,131068.0
2025-04-03 14:25:00,29.03,29.03,29.01,29.02,182607.0,29.03,29.03,29.01,29.02,182607.0
2025-04-03 14:30:00,29.02,29.03,28.96,28.99,499328.0,29.02,29.03,28.96,28.99,499328.0
2025-04-03 14:35:00,28.99,29.01,28.97,28.99,274144.0,28.99,29.01,28.97,28.99,274144.0
2025-04-03 14:40:00,28.98,29.01,28.98,29.01,233156.0,28.98,29.01,28.98,29.01,233156.0
2025-04-03 14:45:00,29.01,29.01,28.98,29.0,196445.0,29.01,29.01,28.98,29.0,196445.0
2025-04-03 14:50:00,29.0,29.06,28.99,29.03,153158.0,29.0,29.06,28.99,29.03,153158.0
2025-04-03 14:55:00,29.03,29.03,29.0,29.03,102664.0,29.03,29.03,29.0,29.03,102664.0
2025-04-03 15:00:00,29.03,29.04,29.01,29.04,60890.0,29.03,29.04,29.01,29.04,60890.0
2025-04-03 15:05:00,29.03,29.03,29.0,29.02,77240.0,29.03,29.03,29.0,29.02,77240.0
2025-04-03 15:10:00,29.02,29.03,28.99,29.0,227526.0,29.02,29.03,28.99,29.0,227526.0
2025-04-03 15:15:00,28.99,29.0,28.95,28.99,334371.0,28.99,29.0,28.95,28.99,334371.0
2025-04-03 15:20:00,28.99,28.99,28.94,28.95,251025.0,28.99,28.99,28.94,28.95,251025.0
2025-04-03 15:25:00,28.95,28.95,28.89,28.91,845460.0,28.95,28.95,28.89,28.91,845460.0
2025-04-03 15:30:00,28.9,28.9,28.86,28.88,403760.0,28.9,28.9,28.86,28.88,403760.0
2025-04-03 15:35:00,28.88,28.89,28.86,28.88,450380.0,28.88,28.89,28.86,28.88,450380.0
2025-04-03 15:40:00,28.89,28.91,28.87,28.89,638811.0,28.89,28.91,28.87,28.89,638811.0
2025-04-03 15:45:00,28.89,28.89,28.86,28.88,653114.0,28.89,28.89,28.86,28.88,653114.0
2025-04-03 15:50:00,28.88,28.89,28.85,28.89,656753.0,28.88,28.89,28.85,28.89,656753.0
2025-04-03 15:55:00,28.89,28.9,28.86,28.89,1903946.0,28.89,28.9,28.86,28.89,1903946.0
2025-04-04 09:30:00,27.96,28.02,27.84,27.86,2017139.0,27.96,28.02,27.84,27.86,2017139.0
2025-04-04 09:35:00,27.86,27.86,27.74,27.82,1604267.0,27.86,27.86,27.74,27.82,1604267.0
2025-04-04 09:40:00,27.81,27.84,27.69,27.69,1206345.0,27.81,27.84,27.69,27.69,1206345.0
2025-04-04 09:45:00,27.7,27.81,27.67,27.71,1475163.0,27.7,27.81,27.67,27.71,1475163.0
2025-04-04 09:50:00,27.71,27.72,27.59,27.6,1034531.0,27.71,27.72,27.59,27.6,1034531.0
2025-04-04 09:55:00,27.6,27.75,27.57,27.69,812264.0,27.6,27.75,27.57,27.69,812264.0
2025-04-04 10:00:00,27.68,27.7,27.61,27.64,726397.0,27.68,27.7,27.61,27.64,726397.0
2025-04-04 10:05:00,27.64,27.67,27.52,27.55,901985.0,27.64,27.67,27.52,27.55,901985.0
2025-04-04 10:10:00,27.54,27.57,27.46,27.46,804735.0,27.54,27.57,27.46,27.46,804735.0
2025-04-04 10:15:00,27.46,27.48,27.35,27.44,1208118.0,27.46,27.48,27.35,27.44,1208118.0
2025-04-04 10:20:00,27.43,27.5,27.38,27.43,900043.0,27.43,27.5,27.38,27.43,900043.0
2025-04-04 10:25:00,27.43,27.47,27.36,27.37,1528743.0,27.43,27.47,27.36,27.37,1528743.0
2025-04-04 10:30:00,27.36,27.41,27.33,27.34,1202689.0,27.36,27.41,27.33,27.34,1202689.0
2025-04-04 10:35:00,27.33,27.35,27.24,27.25,804317.0,27.33,27.35,27.24,27.25,804317.0
2025-04-04 10:40:00,27.24,27.27,27.08,27.11,1274070.0,27.24,27.27,27.08,27.11,1274070.0
2025-04-04 10:45:00,27.11,27.11,26.8,26.8,2666877.0,27.11,27.11,26.8,26.8,2666877.0
2025-04-04 10:50:00,26.8,27.1,26.72,27.07,1979212.0,26.8,27.1,26.72,27.07,1979212.0
2025-04-04 10:55:00,27.07,27.14,26.99,27.0,1431320.0,27.07,27.14,26.99,27.0,1431320.0
2025-04-04 11:00:00,26.99,27.33,26.96,27.22,1466611.0,26.99,27.33,26.96,27.22,1466611.0
2025-04-04 11:05:00,27.22,27.26,27.05,27.11,1345410.0,27.22,27.26,27.05,27.11,1345410.0
2025-04-04 11:10:00,27.11,27.39,27.06,27.32,946996.0,27.11,27.39,27.06,27.32,946996.0
2025-04-04 11:15:00,27.31,27.38,27.26,27.29,1025393.0,27.31,27.38,27.26,27.29,1025393.0
2025-04-04 11:20:00,27.29,27.33,27.15,27.22,737653.0,27.29,27.33,27.15,27.22,737653.0
2025-04-04 11:25:00,27.21,27.21,27.11,27.17,645618.0,27.21,27.21,27.11,27.17,645618.0
2025-04-04 11:30:00,27.17,27.27,27.16,27.2,877460.0,27.17,27.27,27.16,27.2,877460.0
2025-04-04 11:35:00,27.21,27.22,27.06,27.06,621010.0,27.21,27.22,27.06,27.06,621010.0
2025-04-04 11:40:00,27.05,27.14,27.03,27.05,496471.0,27.05,27.14,27.03,27.05,496471.0
2025-04-04 11:45:00,27.04,27.11,27.0,27.05,861214.0,27.04,27.11,27.0,27.05,861214.0
2025-04-04 11:50:00,27.06,27.14,27.0,27.02,790933.0,27.06,27.14,27.0,27.02,790933.0
2025-04-04 11:55:00,27.02,27.11,27.0,27.03,1066745.0,27.02,27.11,27.0,27.03,1066745.0
2025-04-04 12:00:00,27.02,27.12,27.01,27.02,665088.0,27.02,27.12,27.01,27.02,665088.0
2025-04-04 12:05:00,27.01,27.09,26.98,27.02,582965.0,27.01,27.09,26.98,27.02,582965.0
2025-04-04 12:10:00,27.01,27.16,27.0,27.12,417784.0,27.01,27.16,27.0,27.12,417784.0
2025-04-04 12:15:00,27.12,27.14,27.07,27.09,359083.0,27.12,27.14,27.07,27.09,359083.0
2025-04-04 12:20:00,27.08,27.12,27.02,27.06,393929.0,27.08,27.12,27.02,27.06,393929.0
2025-04-04 12:25:00,27.07,27.18,27.03,27.14,505551.0,27.07,27.18,27.03,27.14,505551.0
2025-04-04 12:30:00,27.14,27.17,27.06,27.07,556248.0,27.14,27.17,27.06,27.07,556248.0
2025-04-04 12:35:00,27.07,27.15,27.05,27.1,629115.0,27.07,27.15,27.05,27.1,629115.0
2025-04-04 12:40:00,27.1,27.2,27.09,27.14,492645.0,27.1,27.2,27.09,27.14,492645.0
2025-04-04 12:45:00,27.14,27.14,26.98,27.0,661799.0,27.14,27.14,26.98,27.0,661799.0
2025-04-04 12:50:00,27.0,27.02,26.96,26.97,267061.0,27.0,27.02,26.96,26.97,267061.0
2025-04-04 12:55:00,26.96,26.97,26.91,26.93,983611.0,26.96,26.97,26.91,26.93,983611.0
2025-04-04 13:00:00,26.92,26.98,26.9,26.92,293353.0,26.92,26.98,26.9,26.92,293353.0
2025-04-04 13:05:00,26.92,26.97,26.78,26.8,1788463.0,26.92,26.97,26.78,26.8,1788463.0
2025-04-04 13:10:00,26.8,26.82,26.74,26.75,881212.0,26.8,26.82,26.74,26.75,881212.0
2025-04-04 13:15:00,26.75,26.77,26.64,26.69,1546948.0,26.75,26.77,26.64,26.69,1546948.0
2025-04-04 13:20:00,26.68,26.69,26.57,26.68,855879.0,26.68,26.69,26.57,26.68,855879.0
2025-04-04 13:25:00,26.68,26.78,26.65,26.73,1026183.0,26.68,26.78,26.65,26.73,1026183.0
2025-04-04 13:30:00,26.73,26.77,26.65,26.76,933964.0,26.73,26.77,26.65,26.76,933964.0
2025-04-04 13:35:00,26.76,26.9,26.74,26.84,685905.0,26.76,26.9,26.74,26.84,685905.0
2025-04-04 13:40:00,26.83,26.92,26.81,26.88,632667.0,26.83,26.92,26.81,26.88,632667.0
2025-04-04 13:45:00,26.87,26.92,26.83,26.91,635176.0,26.87,26.92,26.83,26.91,635176.0
2025-04-04 13:50:00,26.91,26.96,26.87,26.91,342144.0,26.91,26.96,26.87,26.91,342144.0
2025-04-04 13:55:00,26.9,26.94,26.86,26.92,703950.0,26.9,26.94,26.86,26.92,703950.0
2025-04-04 14:00:00,26.91,26.98,26.91,26.92,498996.0,26.91,26.98,26.91,26.92,498996.0
2025-04-04 14:05:00,26.93,26.95,26.87,26.89,332952.0,26.93,26.95,26.87,26.89,332952.0
2025-04-04 14:10:00,26.88,26.9,26.86,26.87,246674.0,26.88,26.9,26.86,26.87,246674.0
2025-04-04 14:15:00,26.87,26.87,26.8,26.82,374722.0,26.87,26.87,26.8,26.82,374722.0
2025-04-04 14:20:00,26.82,26.83,26.74,26.74,197555.0,26.82,26.83,26.74,26.74,197555.0
2025-04-04 14:25:00,26.75,26.77,26.71,26.76,399537.0,26.75,26.77,26.71,26.76,399537.0
2025-04-04 14:30:00,26.77,26.79,26.74,26.78,170735.0,26.77,26.79,26.74,26.78,170735.0
2025-04-04 14:35:00,26.78,26.83,26.74,26.76,318243.0,26.78,26.83,26.74,26.76,318243.0
2025-04-04 14:40:00,26.76,26.76,26.71,26.75,147363.0,26.76,26.76,26.71,26.75,147363.0
2025-04-04 14:45:00,26.75,26.77,26.68,26.76,246406.0,26.75,26.77,26.68,26.76,246406.0
2025-04-04 14:50:00,26.76,26.81,26.73,26.8,234654.0,26.76,26.81,26.73,26.8,234654.0
2025-04-04 14:55:00,26.8,26.82,26.78,26.8,406484.0,26.8,26.82,26.78,26.8,406484.0
2025-04-04 15:00:00,26.81,26.86,26.81,26.85,478645.0,26.81,26.86,26.81,26.85,478645.0
2025-04-04 15:05:00,26.84,26.85,26.79,26.8,212979.0,26.84,26.85,26.79,26.8,212979.0
2025-04-04 15:10:00,26.79,26.86,26.77,26.85,433046.0,26.79,26.86,26.77,26.85,433046.0
2025-04-04 15:15:00,26.84,26.91,26.83,26.89,1320019.0,26.84,26.91,26.83,26.89,1320019.0
2025-04-04 15:20:00,26.89,26.99,26.88,26.99,595173.0,26.89,26.99,26.88,26.99,595173.0
2025-04-04 15:25:00,26.99,27.03,26.95,26.99,603163.0,26.99,27.03,26.95,26.99,603163.0
2025-04-04 15:30:00,26.99,27.03,26.97,27.03,484096.0,26.99,27.03,26.97,27.03,484096.0
2025-04-04 15:35:00,27.02,27.04,26.99,27.02,650885.0,27.02,27.04,26.99,27.02,650885.0
2025-04-04 15:40:00,27.03,27.06,27.01,27.05,716731.0,27.03,27.06,27.01,27.05,716731.0
2025-04-04 15:45:00,27.04,27.13,27.04,27.06,1202633.0,27.04,27.13,27.04,27.06,1202633.0
2025-04-04 15:50:00,27.05,27.06,26.99,27.06,1079968.0,27.05,27.06,26.99,27.06,1079968.0
2025-04-04 15:55:00,27.05,27.09,27.02,27.07,2125410.0,27.05,27.09,27.02,27.07,2125410.0
2025-04-07 09:30:00,27.33,27.38,27.23,27.24,1382484.0,27.33,27.38,27.23,27.24,1382484.0
2025-04-07 09:35:00,27.24,27.24,27.09,27.17,1037395.0,27.24,27.24,27.09,27.17,1037395.0
2025-04-07 09:40:00,27.17,27.22,27.08,27.16,787787.0,27.17,27.22,27.08,27.16,787787.0
2025-04-07 09:45:00,27.16,27.31,27.16,27.27,794068.0,27.16,27.31,27.16,27.27,794068.0
2025-04-07 09:50:00,27.27,27.45,27.26,27.44,487294.0,27.27,27.45,27.26,27.44,487294.0
2025-04-07 09:55:00,27.44,27.62,27.44,27.6,718147.0,27.44,27.62,27.44,27.6,718147.0
2025-04-07 10:00:00,27.58,27.63,27.47,27.5,1047185.0,27.58,27.63,27.47,27.5,1047185.0
2025-04-07 10:05:00,27.49,27.53,27.39,27.4,834527.0,27.49,27.53,27.39,27.4,834527.0
2025-04-07 10:10:00,27.39,27.79,27.39,27.67,1480200.0,27.39,27.79,27.39,27.67,1480200.0
2025-04-07 10:15:00,27.67,27.84,27.65,27.68,1140692.0,27.67,27.84,27.65,27.68,1140692.0
2025-04-07 10:20:00,27.68,27.7,27.36,27.41,1434512.0,27.68,27.7,27.36,27.41,1434512.0
2025-04-07 10:25:00,27.4,27.44,27.3,27.34,644965.0,27.4,27.44,27.3,27.34,644965.0
2025-04-07 10:30:00,27.33,27.51,27.28,27.35,644180.0,27.33,27.51,27.28,27.35,644180.0
2025-04-07 10:35:00,27.35,27.39,27.22,27.24,697828.0,27.35,27.39,27.22,27.24,697828.0
2025-04-07 10:40:00,27.23,27.47,27.23,27.44,912315.0,27.23,27.47,27.23,27.44,912315.0
2025-04-07 10:45:00,27.44,27.5,27.35,27.41,903560.0,27.44,27.5,27.35,27.41,903560.0
2025-04-07 10:50:00,27.42,27.52,27.38,27.48,731802.0,27.42,27.52,27.38,27.48,731802.0
2025-04-07 10:55:00,27.48,27.5,27.38,27.39,461273.0,27.48,27.5,27.38,27.39,461273.0
2025-04-07 11:00:00,27.39,27.55,27.35,27.47,325208.0,27.39,27.55,27.35,27.47,325208.0
2025-04-07 11:05:00,27.48,27.48,27.31,27.31,229484.0,27.48,27.48,27.31,27.31,229484.0
2025-04-07 11:10:00,27.31,27.34,27.09,27.14,931666.0,27.31,27.34,27.09,27.14,931666.0
2025-04-07 11:15:00,27.13,27.31,27.08,27.28,991597.0,27.13,27.31,27.08,27.28,991597.0
2025-04-07 11:20:00,27.27,27.34,27.12,27.13,393571.0,27.27,27.34,27.12,27.13,393571.0
2025-04-07 11:25:00,27.12,27.2,27.11,27.16,274096.0,27.12,27.2,27.11,27.16,274096.0
2025-04-07 11:30:00,27.17,27.25,27.15,27.18,321097.0,27.17,27.25,27.15,27.18,321097.0
2025-04-07 11:35:00,27.19,27.27,27.18,27.2,336519.0,27.19,27.27,27.18,27.2,336519.0
2025-04-07 11:40:00,27.19,27.3,27.19,27.26,226577.0,27.19,27.3,27.19,27.26,226577.0
2025-04-07 11:45:00,27.27,27.27,27.17,27.2,124096.0,27.27,27.27,27.17,27.2,124096.0
2025-04-07 11:50:00,27.2,27.24,27.15,27.17,132737.0,27.2,27.24,27.15,27.17,132737.0
2025-04-07 11:55:00,27.16,27.26,27.16,27.21,139137.0,27.16,27.26,27.16,27.21,139137.0
2025-04-07 12:00:00,27.21,27.22,27.12,27.14,102721.0,27.21,27.22,27.12,27.14,102721.0
2025-04-07 12:05:00,27.14,27.18,27.08,27.1,110349.0,27.14,27.18,27.08,27.1,110349.0
2025-04-07 12:10:00,27.09,27.15,27.03,27.11,166274.0,27.09,27.15,27.03,27.11,166274.0
2025-04-07 12:15:00,27.11,27.15,27.07,27.12,162727.0,27.11,27.15,27.07,27.12,162727.0
2025-04-07 12:20:00,27.11,27.12,27.05,27.09,82605.0,27.11,27.12,27.05,27.09,82605.0
2025-04-07 12:25:00,27.08,27.15,27.08,27.13,201427.0,27.08,27.15,27.08,27.13,201427.0
2025-04-07 12:30:00,27.11,27.23,27.11,27.22,131630.0,27.11,27.23,27.11,27.22,131630.0
2025-04-07 12:35:00,27.23,27.24,27.17,27.18,261947.0,27.23,27.24,27.17,27.18,261947.0
2025-04-07 12:40:00,27.19,27.21,27.12,27.13,106864.0,27.19,27.21,27.12,27.13,106864.0
2025-04-07 12:45:00,27.12,27.13,27.09,27.12,125497.0,27.12,27.13,27.09,27.12,125497.0
2025-04-07 12:50:00,27.11,27.14,27.05,27.07,195867.0,27.11,27.14,27.05,27.07,195867.0
2025-04-07 12:55:00,27.07,27.08,27.02,27.04,183442.0,27.07,27.08,27.02,27.04,183442.0
2025-04-07 13:00:00,27.04,27.2,27.04,27.06,267052.0,27.04,27.2,27.04,27.06,267052.0
2025-04-07 13:05:00,27.06,27.11,27.03,27.05,414497.0,27.06,27.11,27.03,27.05,414497.0
2025-04-07 13:10:00,27.05,27.12,27.01,27.11,201762.0,27.05,27.12,27.01,27.11,201762.0
2025-04-07 13:15:00,27.1,27.19,27.09,27.13,211106.0,27.1,27.19,27.09,27.13,211106.0
2025-04-07 13:20:00,27.12,27.14,26.96,26.99,391712.0,27.12,27.14,26.96,26.99,391712.0
2025-04-07 13:25:00,27.0,27.03,26.97,26.98,271044.0,27.0,27.03,26.97,26.98,271044.0
2025-04-07 13:30:00,26.98,27.02,26.92,27.01,224838.0,26.98,27.02,26.92,27.01,224838.0
2025-04-07 13:35:00,27.01,27.05,26.99,27.03,160458.0,27.01,27.05,26.99,27.03,160458.0
2025-04-07 13:40:00,27.03,27.13,27.0,27.11,380320.0,27.03,27.13,27.0,27.11,380320.0
2025-04-07 13:45:00,27.12,27.15,27.04,27.12,324308.0,27.12,27.15,27.04,27.12,324308.0
2025-04-07 13:50:00,27.13,27.19,27.11,27.19,166529.0,27.13,27.19,27.11,27.19,166529.0
2025-04-07 13:55:00,27.18,27.21,27.15,27.19,215984.0,27.18,27.21,27.15,27.19,215984.0
2025-04-07 14:00:00,27.19,27.21,27.12,27.17,264027.0,27.19,27.21,27.12,27.17,264027.0
2025-04-07 14:05:00,27.17,27.17,27.09,27.11,272282.0,27.17,27.17,27.09,27.11,272282.0
2025-04-07 14:10:00,27.12,27.18,27.08,27.1,124022.0,27.12,27.18,27.08,27.1,124022.0
2025-04-07 14:15:00,27.11,27.19,27.1,27.15,148001.0,27.11,27.19,27.1,27.15,148001.0
2025-04-07 14:20:00,27.16,27.22,27.15,27.19,182393.0,27.16,27.22,27.15,27.19,182393.0
2025-04-07 14:25:00,27.2,27.2,27.06,27.08,230145.0,27.2,27.2,27.06,27.08,230145.0
2025-04-07 14:30:00,27.08,27.11,27.05,27.11,56484.0,27.08,27.11,27.05,27.11,56484.0
2025-04-07 14:35:00,27.11,27.21,27.09,27.2,90028.0,27.11,27.21,27.09,27.2,90028.0
2025-04-07 14:40:00,27.19,27.23,27.16,27.16,100478.0,27.19,27.23,27.16,27.16,100478.0
2025-04-07 14:45:00,27.15,27.18,27.11,27.12,128407.0,27.15,27.18,27.11,27.12,128407.0
2025-04-07 14:50:00,27.11,27.12,27.03,27.04,230699.0,27.11,27.12,27.03,27.04,230699.0
2025-04-07 14:55:00,27.04,27.06,27.01,27.04,147674.0,27.04,27.06,27.01,27.04,147674.0
2025-04-07 15:00:00,27.06,27.16,27.04,27.12,746805.0,27.06,27.16,27.04,27.12,746805.0
2025-04-07 15:05:00,27.13,27.15,27.07,27.08,257572.0,27.13,27.15,27.07,27.08,257572.0
2025-04-07 15:10:00,27.07,27.19,27.06,27.18,168198.0,27.07,27.19,27.06,27.18,168198.0
2025-04-07 15:15:00,27.18,27.28,27.14,27.25,281499.0,27.18,27.28,27.14,27.25,281499.0
2025-04-07 15:20:00,27.25,27.28,27.23,27.28,224322.0,27.25,27.28,27.23,27.28,224322.0
2025-04-07 15:25:00,27.27,27.29,27.19,27.19,111356.0,27.27,27.29,27.19,27.19,111356.0
2025-04-07 15:30:00,27.18,27.26,27.18,27.24,284067.0,27.18,27.26,27.18,27.24,284067.0
2025-04-07 15:35:00,27.25,27.3,27.22,27.24,113424.0,27.25,27.3,27.22,27.24,113424.0
2025-04-07 15:40:00,27.25,27.26,27.17,27.18,370838.0,27.25,27.26,27.17,27.18,370838.0
2025-04-07 15:45:00,27.18,27.19,27.15,27.17,211848.0,27.18,27.19,27.15,27.17,211848.0
2025-04-07 15:50:00,27.17,27.19,27.1,27.13,489916.0,27.17,27.19,27.1,27.13,489916.0
2025-04-07 15:55:00,27.13,27.16,27.08,27.14,1580833.0,27.13,27.16,27.08,27.14,1580833.0
2025-04-08 09:30:00,27.63,27.74,27.62,27.68,741380.0,27.63,27.74,27.62,27.68,741380.0
2025-04-08 09:35:00,27.68,27.68,27.56,27.64,475760.0,27.68,27.68,27.56,27.64,475760.0
2025-04-08 09:40:00,27.63,27.66,27.57,27.62,287232.0,27.63,27.66,27.57,27.62,287232.0
2025-04-08 09:45:00,27.61,27.64,27.56,27.59,209515.0,27.61,27.64,27.56,27.59,209515.0
2025-04-08 09:50:00,27.59,27.72,27.57,27.68,276963.0,27.59,27.72,27.57,27.68,276963.0
2025-04-08 09:55:00,27.68,27.74,27.67,27.73,160685.0,27.68,27.74,27.67,27.73,160685.0
2025-04-08 10:00:00,27.72,27.78,27.7,27.74,252923.0,27.72,27.78,27.7,27.74,252923.0
2025-04-08 10:05:00,27.74,27.77,27.68,27.71,278633.0,27.74,27.77,27.68,27.71,278633.0
2025-04-08 10:10:00,27.71,27.72,27.61,27.67,349148.0,27.71,27.72,27.61,27.67,349148.0
2025-04-08 10:15:00,27.68,27.72,27.65,27.68,196813.0,27.68,27.72,27.65,27.68,196813.0
2025-04-08 10:20:00,27.69,27.74,27.67,27.68,242488.0,27.69,27.74,27.67,27.68,242488.0
2025-04-08 10:25:00,27.67,27.7,27.62,27.68,164975.0,27.67,27.7,27.62,27.68,164975.0
2025-04-08 10:30:00,27.68,27.7,27.63,27.65,146514.0,27.68,27.7,27.63,27.65,146514.0
2025-04-08 10:35:00,27.66,27.68,27.6,27.64,146062.0,27.66,27.68,27.6,27.64,146062.0
2025-04-08 10:40:00,27.64,27.65,27.56,27.56,189311.0,27.64,27.65,27.56,27.56,189311.0
2025-04-08 10:45:00,27.56,27.6,27.55,27.56,384025.0,27.56,27.6,27.55,27.56,384025.0
2025-04-08 10:50:00,27.56,27.56,27.46,27.46,172216.0,27.56,27.56,27.46,27.46,172216.0
2025-04-08 10:55:00,27.46,27.49,27.42,27.43,163697.0,27.46,27.49,27.42,27.43,163697.0
2025-04-08 11:00:00,27.43,27.45,27.39,27.42,304692.0,27.43,27.45,27.39,27.42,304692.0
2025-04-08 11:05:00,27.42,27.43,27.38,27.42,229325.0,27.42,27.43,27.38,27.42,229325.0
2025-04-08 11:10:00,27.42,27.43,27.39,27.4,205110.0,27.42,27.43,27.39,27.4,205110.0
2025-04-08 11:15:00,27.39,27.42,27.37,27.41,165448.0,27.39,27.42,27.37,27.41,165448.0
2025-04-08 11:20:00,27.41,27.47,27.41,27.45,157527.0,27.41,27.47,27.41,27.45,157527.0
2025-04-08 11:25:00,27.45,27.47,27.42,27.43,173333.0,27.45,27.47,27.42,27.43,173333.0
2025-04-08 11:30:00,27.43,27.45,27.38,27.41,129079.0,27.43,27.45,27.38,27.41,129079.0
2025-04-08 11:35:00,27.4,27.46,27.4,27.45,113919.0,27.4,27.46,27.4,27.45,113919.0
2025-04-08 11:40:00,27.44,27.44,27.38,27.39,94931.0,27.44,27.44,27.38,27.39,94931.0
2025-04-08 11:45:00,27.39,27.39,27.34,27.35,300165.0,27.39,27.39,27.34,27.35,300165.0
2025-04-08 11:50:00,27.35,27.35,27.31,27.35,299756.0,27.35,27.35,27.31,27.35,299756.0
2025-04-08 11:55:00,27.34,27.36,27.32,27.34,74935.0,27.34,27.36,27.32,27.34,74935.0
2025-04-08 12:00:00,27.33,27.34,27.3,27.32,78430.0,27.33,27.34,27.3,27.32,78430.0
2025-04-08 12:05:00,27.32,27.32,27.25,27.31,329409.0,27.32,27.32,27.25,27.31,329409.0
2025-04-08 12:10:00,27.32,27.36,27.31,27.31,187812.0,27.32,27.36,27.31,27.31,187812.0
2025-04-08 12:15:00,27.3,27.31,27.24,27.25,126332.0,27.3,27.31,27.24,27.25,126332.0
2025-04-08 12:20:00,27.25,27.25,27.2,27.22,107102.0,27.25,27.25,27.2,27.22,107102.0
2025-04-08 12:25:00,27.22,27.26,27.22,27.26,206817.0,27.22,27.26,27.22,27.26,206817.0
2025-04-08 12:30:00,27.26,27.28,27.2,27.23,166870.0,27.26,27.28,27.2,27.23,166870.0
2025-04-08 12:35:00,27.23,27.24,27.19,27.21,172632.0,27.23,27.24,27.19,27.21,172632.0
2025-04-08 12:40:00,27.21,27.23,27.16,27.17,272724.0,27.21,27.23,27.16,27.17,272724.0
2025-04-08 12:45:00,27.17,27.22,27.14,27.18,258473.0,27.17,27.22,27.14,27.18,258473.0
2025-04-08 12:50:00,27.19,27.21,27.16,27.18,108580.0,27.19,27.21,27.16,27.18,108580.0
2025-04-08 12:55:00,27.19,27.21,27.14,27.14,94534.0,27.19,27.21,27.14,27.14,94534.0
2025-04-08 13:00:00,27.15,27.17,27.11,27.14,231905.0,27.15,27.17,27.11,27.14,231905.0
2025-04-08 13:05:00,27.14,27.16,27.08,27.08,98105.0,27.14,27.16,27.08,27.08,98105.0
2025-04-08 13:10:00,27.08,27.1,27.03,27.09,315973.0,27.08,27.1,27.03,27.09,315973.0
2025-04-08 13:15:00,27.09,27.18,27.09,27.14,447082.0,27.09,27.18,27.09,27.14,447082.0
2025-04-08 13:20:00,27.14,27.15,27.04,27.07,140603.0,27.14,27.15,27.04,27.07,140603.0
2025-04-08 13:25:00,27.07,27.08,27.01,27.02,214554.0,27.07,27.08,27.01,27.02,214554.0
2025-04-08 13:30:00,27.01,27.08,27.0,27.05,238127.0,27.01,27.08,27.0,27.05,238127.0
2025-04-08 13:35:00,27.04,27.15,27.04,27.11,140362.0,27.04,27.15,27.04,27.11,140362.0
2025-04-08 13:40:00,27.11,27.22,27.1,27.18,157494.0,27.11,27.22,27.1,27.18,157494.0
2025-04-08 13:45:00,27.18,27.21,27.14,27.2,67950.0,27.18,27.21,27.14,27.2,67950.0
2025-04-08 13:50:00,27.19,27.22,27.17,27.2,61384.0,27.19,27.22,27.17,27.2,61384.0
2025-04-08 13:55:00,27.19,27.22,27.19,27.21,88926.0,27.19,27.22,27.19,27.21,88926.0
2025-04-08 14:00:00,27.2,27.23,27.17,27.19,61177.0,27.2,27.23,27.17,27.19,61177.0
2025-04-08 14:05:00,27.19,27.19,27.15,27.17,108630.0,27.19,27.19,27.15,27.17,108630.0
2025-04-08 14:10:00,27.17,27.2,27.14,27.15,70778.0,27.17,27.2,27.14,27.15,70778.0
2025-04-08 14:15:00,27.15,27.24,27.14,27.21,121814.0,27.15,27.24,27.14,27.21,121814.0
2025-04-08 14:20:00,27.21,27.23,27.19,27.22,45515.0,27.21,27.23,27.19,27.22,45515.0
2025-04-08 14:25:00,27.21,27.22,27.16,27.17,69312.0,27.21,27.22,27.16,27.17,69312.0
2025-04-08 14:30:00,27.17,27.35,27.17,27.24,247281.0,27.17,27.35,27.17,27.24,247281.0
2025-04-08 14:35:00,27.23,27.23,27.18,27.22,151636.0,27.23,27.23,27.18,27.22,151636.0
2025-04-08 14:40:00,27.21,27.22,27.15,27.16,122269.0,27.21,27.22,27.15,27.16,122269.0
2025-04-08 14:45:00,27.17,27.22,27.16,27.2,171925.0,27.17,27.22,27.16,27.2,171925.0
2025-04-08 14:50:00,27.2,27.21,27.15,27.15,243581.0,27.2,27.21,27.15,27.15,243581.0
2025-04-08 14:55:00,27.15,27.16,27.11,27.12,101516.0,27.15,27.16,27.11,27.12,101516.0
2025-04-08 15:00:00,27.12,27.13,27.1,27.11,47311.0,27.12,27.13,27.1,27.11,47311.0
2025-04-08 15:05:00,27.11,27.12,27.03,27.04,115391.0,27.11,27.12,27.03,27.04,115391.0
2025-04-08 15:10:00,27.04,27.07,27.03,27.05,307609.0,27.04,27.07,27.03,27.05,307609.0
2025-04-08 15:15:00,27.05,27.05,26.99,27.03,416963.0,27.05,27.05,26.99,27.03,416963.0
2025-04-08 15:20:00,27.02,27.06,27.02,27.05,387875.0,27.02,27.06,27.02,27.05,387875.0
2025-04-08 15:25:00,27.05,27.12,27.05,27.09,250479.0,27.05,27.12,27.05,27.09,250479.0
2025-04-08 15:30:00,27.09,27.1,27.04,27.05,255934.0,27.09,27.1,27.04,27.05,255934.0
2025-04-08 15:35:00,27.04,27.05,27.0,27.01,274674.0,27.04,27.05,27.0,27.01,274674.0
2025-04-08 15:40:00,27.01,27.04,26.98,26.98,357835.0,27.01,27.04,26.98,26.98,357835.0
2025-04-08 15:45:00,26.99,27.0,26.96,26.98,223113.0,26.99,27.0,26.96,26.98,223113.0
2025-04-08 15:50:00,26.99,27.15,26.99,27.15,381005.0,26.99,27.15,26.99,27.15,381005.0
2025-04-08 15:55:00,27.14,27.18,27.12,27.17,1193512.0,27.14,27.18,27.12,27.17,1193512.0
2025-04-09 09:30:00,27.61,27.68,27.59,27.63,677288.0,27.61,27.68,27.59,27.63,677288.0
2025-04-09 09:35:00,27.63,27.74,27.62,27.74,535991.0,27.63,27.74,27.62,27.74,535991.0
2025-04-09 09:40:00,27.74,27.76,27.63,27.64,452606.0,27.74,27.76,27.63,27.64,452606.0
2025-04-09 09:45:00,27.65,27.67,27.56,27.63,299736.0,27.65,27.67,27.56,27.63,299736.0
2025-04-09 09:50:00,27.63,27.71,27.62,27.71,272742.0,27.63,27.71,27.62,27.71,272742.0
2025-04-09 09:55:00,27.7,27.74,27.67,27.72,385918.0,27.7,27.74,27.67,27.72,385918.0
2025-04-09 10:00:00,27.72,27.76,27.66,27.69,532156.0,27.72,27.76,27.66,27.69,532156.0
2025-04-09 10:05:00,27.69,27.69,27.57,27.64,385611.0,27.69,27.69,27.57,27.64,385611.0
2025-04-09 10:10:00,27.64,27.69,27.62,27.64,200565.0,27.64,27.69,27.62,27.64,200565.0
2025-04-09 10:15:00,27.66,27.79,27.65,27.71,354763.0,27.66,27.79,27.65,27.71,354763.0
2025-04-09 10:20:00,27.71,27.8,27.68,27.76,205392.0,27.71,27.8,27.68,27.76,205392.0
2025-04-09 10:25:00,27.77,27.78,27.71,27.76,281348.0,27.77,27.78,27.71,27.76,281348.0
2025-04-09 10:30:00,27.77,27.79,27.74,27.76,318251.0,27.77,27.79,27.74,27.76,318251.0
2025-04-09 10:35:00,27.75,27.8,27.72,27.72,311808.0,27.75,27.8,27.72,27.72,311808.0
2025-04-09 10:40:00,27.73,27.73,27.65,27.65,234212.0,27.73,27.73,27.65,27.65,234212.0
2025-04-09 10:45:00,27.66,27.7,27.6,27.61,140064.0,27.66,27.7,27.6,27.61,140064.0
2025-04-09 10:50:00,27.61,27.61,27.52,27.54,330482.0,27.61,27.61,27.52,27.54,330482.0
2025-04-09 10:55:00,27.53,27.56,27.47,27.48,132647.0,27.53,27.56,27.47,27.48,132647.0
2025-04-09 11:00:00,27.48,27.54,27.45,27.51,240150.0,27.48,27.54,27.45,27.51,240150.0
2025-04-09 11:05:00,27.51,27.56,27.48,27.51,209923.0,27.51,27.56,27.48,27.51,209923.0
2025-04-09 11:10:00,27.51,27.57,27.5,27.56,106032.0,27.51,27.57,27.5,27.56,106032.0
2025-04-09 11:15:00,27.56,27.65,27.56,27.64,168088.0,27.56,27.65,27.56,27.64,168088.0
2025-04-09 11:20:00,27.64,27.69,27.63,27.67,107043.0,27.64,27.69,27.63,27.67,107043.0
2025-04-09 11:25:00,27.66,27.67,27.62,27.64,117168.0,27.66,27.67,27.62,27.64,117168.0
2025-04-09 11:30:00,27.63,27.65,27.58,27.64,116540.0,27.63,27.65,27.58,27.64,116540.0
2025-04-09 11:35:00,27.65,27.69,27.6,27.61,198466.0,27.65,27.69,27.6,27.61,198466.0
2025-04-09 11:40:00,27.61,27.62,27.54,27.56,179459.0,27.61,27.62,27.54,27.56,179459.0
2025-04-09 11:45:00,27.56,27.6,27.54,27.55,829396.0,27.56,27.6,27.54,27.55,829396.0
2025-04-09 11:50:00,27.55,27.6,27.54,27.55,134893.0,27.55,27.6,27.54,27.55,134893.0
2025-04-09 11:55:00,27.55,27.59,27.5,27.58,258151.0,27.55,27.59,27.5,27.58,258151.0
2025-04-09 12:00:00,27.58,27.63,27.56,27.62,187155.0,27.58,27.63,27.56,27.62,187155.0
2025-04-09 12:05:00,27.61,27.63,27.6,27.61,65827.0,27.61,27.63,27.6,27.61,65827.0
2025-04-09 12:10:00,27.6,27.69,27.6,27.66,150704.0,27.6,27.69,27.6,27.66,150704.0
2025-04-09 12:15:00,27.66,27.7,27.66,27.69,178698.0,27.66,27.7,27.66,27.69,178698.0
2025-04-09 12:20:00,27.69,27.69,27.65,27.65,72273.0,27.69,27.69,27.65,27.65,72273.0
2025-04-09 12:25:00,27.65,27.71,27.64,27.65,195131.0,27.65,27.71,27.64,27.65,195131.0
2025-04-09 12:30:00,27.64,27.68,27.64,27.68,121120.0,27.64,27.68,27.64,27.68,121120.0
2025-04-09 12:35:00,27.68,27.71,27.67,27.69,120354.0,27.68,27.71,27.67,27.69,120354.0
2025-04-09 12:40:00,27.69,27.71,27.66,27.71,166336.0,27.69,27.71,27.66,27.71,166336.0
2025-04-09 12:45:00,27.71,27.72,27.68,27.68,226888.0,27.71,27.72,27.68,27.68,226888.0
2025-04-09 12:50:00,27.68,27.71,27.65,27.68,100600.0,27.68,27.71,27.65,27.68,100600.0
2025-04-09 12:55:00,27.68,27.73,27.67,27.7,122043.0,27.68,27.73,27.67,27.7,122043.0
2025-04-09 13:00:00,27.7,27.78,27.68,27.71,248759.0,27.7,27.78,27.68,27.71,248759.0
2025-04-09 13:05:00,27.71,27.72,27.64,27.65,141908.0,27.71,27.72,27.64,27.65,141908.0
2025-04-09 13:10:00,27.64,27.7,27.62,27.7,124340.0,27.64,27.7,27.62,27.7,124340.0
2025-04-09 13:15:00,27.7,27.83,27.6,27.77,582703.0,27.7,27.83,27.6,27.77,582703.0
2025-04-09 13:20:00,27.76,27.84,27.62,27.63,1573358.0,27.76,27.84,27.62,27.63,1573358.0
2025-04-09 13:25:00,27.62,27.78,27.59,27.68,1291714.0,27.62,27.78,27.59,27.68,1291714.0
2025-04-09 13:30:00,27.68,27.87,27.66,27.85,899553.0,27.68,27.87,27.66,27.85,899553.0
2025-04-09 13:35:00,27.84,27.93,27.81,27.86,1005534.0,27.84,27.93,27.81,27.86,1005534.0
2025-04-09 13:40:00,27.86,27.98,27.83,27.84,729150.0,27.86,27.98,27.83,27.84,729150.0
2025-04-09 13:45:00,27.86,27.96,27.83,27.9,308128.0,27.86,27.96,27.83,27.9,308128.0
2025-04-09 13:50:00,27.9,28.07,27.87,28.07,537748.0,27.9,28.07,27.87,28.07,537748.0
2025-04-09 13:55:00,28.06,28.1,28.01,28.07,479521.0,28.06,28.1,28.01,28.07,479521.0
2025-04-09 14:00:00,28.06,28.12,28.02,28.09,539360.0,28.06,28.12,28.02,28.09,539360.0
2025-04-09 14:05:00,28.08,28.1,27.89,28.01,710068.0,28.08,28.1,27.89,28.01,710068.0
2025-04-09 14:10:00,28.0,28.03,27.95,27.97,929217.0,28.0,28.03,27.95,27.97,929217.0
2025-04-09 14:15:00,27.96,28.0,27.91,27.92,542804.0,27.96,28.0,27.91,27.92,542804.0
2025-04-09 14:20:00,27.91,28.07,27.89,28.04,509737.0,27.91,28.07,27.89,28.04,509737.0
2025-04-09 14:25:00,28.05,28.06,27.99,28.01,420984.0,28.05,28.06,27.99,28.01,420984.0
2025-04-09 14:30:00,28.01,28.09,27.99,28.05,602241.0,28.01,28.09,27.99,28.05,602241.0
2025-04-09 14:35:00,28.06,28.18,28.02,28.13,568370.0,28.06,28.18,28.02,28.13,568370.0
2025-04-09 14:40:00,28.12,28.16,27.93,27.95,497372.0,28.12,28.16,27.93,27.95,497372.0
2025-04-09 14:45:00,27.96,28.01,27.9,27.98,233991.0,27.96,28.01,27.9,27.98,233991.0
2025-04-09 14:50:00,27.98,27.99,27.85,27.94,395917.0,27.98,27.99,27.85,27.94,395917.0
2025-04-09 14:55:00,27.93,28.0,27.89,27.93,414651.0,27.93,28.0,27.89,27.93,414651.0
2025-04-09 15:00:00,27.93,28.02,27.86,28.02,306136.0,27.93,28.02,27.86,28.02,306136.0
2025-04-09 15:05:00,28.02,28.1,28.02,28.09,437667.0,28.02,28.1,28.02,28.09,437667.0
2025-04-09 15:10:00,28.09,28.15,28.08,28.13,295318.0,28.09,28.15,28.08,28.13,295318.0
2025-04-09 15:15:00,28.13,28.23,28.12,28.21,578632.0,28.13,28.23,28.12,28.21,578632.0
2025-04-09 15:20:00,28.22,28.24,28.19,28.21,460420.0,28.22,28.24,28.19,28.21,460420.0
2025-04-09 15:25:00,28.22,28.23,28.14,28.16,462199.0,28.22,28.23,28.14,28.16,462199.0
2025-04-09 15:30:00,28.15,28.18,28.06,28.18,622620.0,28.15,28.18,28.06,28.18,622620.0
2025-04-09 15:35:00,28.17,28.18,28.1,28.12,849612.0,28.17,28.18,28.1,28.12,849612.0
2025-04-09 15:40:00,28.13,28.21,28.09,28.2,224158.0,28.13,28.21,28.09,28.2,224158.0
2025-04-09 15:45:00,28.2,28.21,28.1,28.19,625831.0,28.2,28.21,28.1,28.19,625831.0
2025-04-09 15:50:00,28.19,28.2,28.03,28.04,928481.0,28.19,28.2,28.03,28.04,928481.0
2025-04-09 15:55:00,28.05,28.07,28.0,28.06,2053674.0,28.05,28.07,28.0,28.06,2053674.0
2025-04-10 09:30:00,28.11,28.12,28.03,28.05,535482.0,28.11,28.12,28.03,28.05,535482.0
2025-04-10 09:35:00,28.05,28.15,28.05,28.07,360453.0,28.05,28.15,28.05,28.07,360453.0
2025-04-10 09:40:00,28.07,28.08,28.01,28.02,267417.0,28.07,28.08,28.01,28.02,267417.0
2025-04-10 09:45:00,28.01,28.1,28.0,28.04,365273.0,28.01,28.1,28.0,28.04,365273.0
2025-04-10 09:50:00,28.03,28.06,27.92,27.94,271124.0,28.03,28.06,27.92,27.94,271124.0
2025-04-10 09:55:00,27.93,27.94,27.8,27.84,398828.0,27.93,27.94,27.8,27.84,398828.0
2025-04-10 10:00:00,27.83,28.02,27.83,28.02,381501.0,27.83,28.02,27.83,28.02,381501.0
2025-04-10 10:05:00,28.01,28.12,28.0,28.09,327105.0,28.01,28.12,28.0,28.09,327105.0
2025-04-10 10:10:00,28.1,28.2,28.07,28.17,575710.0,28.1,28.2,28.07,28.17,575710.0
2025-04-10 10:15:00,28.17,28.24,28.16,28.19,351409.0,28.17,28.24,28.16,28.19,351409.0
2025-04-10 10:20:00,28.19,28.25,28.19,28.24,247174.0,28.19,28.25,28.19,28.24,247174.0
2025-04-10 10:25:00,28.24,28.25,28.2,28.21,232485.0,28.24,28.25,28.2,28.21,232485.0
2025-04-10 10:30:00,28.21,28.27,28.15,28.19,275684.0,28.21,28.27,28.15,28.19,275684.0
2025-04-10 10:35:00,28.19,28.25,28.16,28.22,269019.0,28.19,28.25,28.16,28.22,269019.0
2025-04-10 10:40:00,28.22,28.28,28.21,28.26,332799.0,28.22,28.28,28.21,28.26,332799.0
2025-04-10 10:45:00,28.26,28.27,28.2,28.24,139948.0,28.26,28.27,28.2,28.24,139948.0
2025-04-10 10:50:00,28.25,28.28,28.22,28.25,228835.0,28.25,28.28,28.22,28.25,228835.0
2025-04-10 10:55:00,28.24,28.27,28.2,28.26,334390.0,28.24,28.27,28.2,28.26,334390.0
2025-04-10 11:00:00,28.25,28.33,28.24,28.32,359806.0,28.25,28.33,28.24,28.32,359806.0
2025-04-10 11:05:00,28.31,28.34,28.26,28.33,235947.0,28.31,28.34,28.26,28.33,235947.0
2025-04-10 11:10:00,28.33,28.35,28.31,28.33,278143.0,28.33,28.35,28.31,28.33,278143.0
2025-04-10 11:15:00,28.33,28.39,28.3,28.33,421573.0,28.33,28.39,28.3,28.33,421573.0
2025-04-10 11:20:00,28.34,28.35,28.29,28.35,284511.0,28.34,28.35,28.29,28.35,284511.0
2025-04-10 11:25:00,28.35,28.36,28.3,28.32,186007.0,28.35,28.36,28.3,28.32,186007.0
2025-04-10 11:30:00,28.31,28.35,28.17,28.22,301653.0,28.31,28.35,28.17,28.22,301653.0
2025-04-10 11:35:00,28.21,28.27,28.19,28.26,211922.0,28.21,28.27,28.19,28.26,211922.0
2025-04-10 11:40:00,28.25,28.25,28.16,28.19,289739.0,28.25,28.25,28.16,28.19,289739.0
2025-04-10 11:45:00,28.19,28.22,28.18,28.19,119264.0,28.19,28.22,28.18,28.19,119264.0
2025-04-10 11:50:00,28.19,28.19,28.12,28.17,241528.0,28.19,28.19,28.12,28.17,241528.0
2025-04-10 11:55:00,28.17,28.18,28.01,28.04,383577.0,28.17,28.18,28.01,28.04,383577.0
2025-04-10 12:00:00,28.04,28.08,27.93,28.0,404703.0,28.04,28.08,27.93,28.0,404703.0
2025-04-10 12:05:00,27.99,28.05,27.95,28.03,234011.0,27.99,28.05,27.95,28.03,234011.0
2025-04-10 12:10:00,28.03,28.05,27.97,28.02,126454.0,28.03,28.05,27.97,28.02,126454.0
2025-04-10 12:15:00,28.02,28.03,27.95,27.98,156314.0,28.02,28.03,27.95,27.98,156314.0
2025-04-10 12:20:00,27.98,28.0,27.93,27.95,145881.0,27.98,28.0,27.93,27.95,145881.0
2025-04-10 12:25:00,27.96,27.96,27.9,27.95,419115.0,27.96,27.96,27.9,27.95,419115.0
2025-04-10 12:30:00,27.94,28.02,27.94,28.01,204661.0,27.94,28.02,27.94,28.01,204661.0
2025-04-10 12:35:00,28.01,28.1,27.98,28.05,180286.0,28.01,28.1,27.98,28.05,180286.0
2025-04-10 12:40:00,28.05,28.09,28.03,28.09,211314.0,28.05,28.09,28.03,28.09,211314.0
2025-04-10 12:45:00,28.09,28.15,28.06,28.13,489434.0,28.09,28.15,28.06,28.13,489434.0
2025-04-10 12:50:00,28.13,28.17,28.1,28.11,228916.0,28.13,28.17,28.1,28.11,228916.0
2025-04-10 12:55:00,28.11,28.14,28.08,28.11,88542.0,28.11,28.14,28.08,28.11,88542.0
2025-04-10 13:00:00,28.11,28.16,28.08,28.12,183771.0,28.11,28.16,28.08,28.12,183771.0
2025-04-10 13:05:00,28.12,28.12,28.04,28.06,176329.0,28.12,28.12,28.04,28.06,176329.0
2025-04-10 13:10:00,28.05,28.06,28.01,28.02,188530.0,28.05,28.06,28.01,28.02,188530.0
2025-04-10 13:15:00,28.02,28.06,28.01,28.02,64360.0,28.02,28.06,28.01,28.02,64360.0
2025-04-10 13:20:00,28.03,28.04,27.97,28.03,88155.0,28.03,28.04,27.97,28.03,88155.0
2025-04-10 13:25:00,28.01,28.06,28.01,28.04,122664.0,28.01,28.06,28.01,28.04,122664.0
2025-04-10 13:30:00,28.04,28.1,28.02,28.08,135697.0,28.04,28.1,28.02,28.08,135697.0
2025-04-10 13:35:00,28.08,28.1,28.04,28.04,170059.0,28.08,28.1,28.04,28.04,170059.0
2025-04-10 13:40:00,28.04,28.12,28.04,28.11,233256.0,28.04,28.12,28.04,28.11,233256.0
2025-04-10 13:45:00,28.1,28.12,28.06,28.09,142247.0,28.1,28.12,28.06,28.09,142247.0
2025-04-10 13:50:00,28.09,28.12,28.08,28.1,191822.0,28.09,28.12,28.08,28.1,191822.0
2025-04-10 13:55:00,28.11,28.16,28.1,28.14,92102.0,28.11,28.16,28.1,28.14,92102.0
2025-04-10 14:00:00,28.14,28.19,28.12,28.17,81491.0,28.14,28.19,28.12,28.17,81491.0
2025-04-10 14:05:00,28.17,28.18,28.12,28.14,80683.0,28.17,28.18,28.12,28.14,80683.0
2025-04-10 14:10:00,28.15,28.16,28.1,28.1,29834.0,28.15,28.16,28.1,28.1,29834.0
2025-04-10 14:15:00,28.08,28.16,28.08,28.14,207741.0,28.08,28.16,28.08,28.14,207741.0
2025-04-10 14:20:00,28.14,28.25,28.14,28.23,170215.0,28.14,28.25,28.14,28.23,170215.0
2025-04-10 14:25:00,28.23,28.25,28.22,28.24,185565.0,28.23,28.25,28.22,28.24,185565.0
2025-04-10 14:30:00,28.24,28.27,28.23,28.25,151306.0,28.24,28.27,28.23,28.25,151306.0
2025-04-10 14:35:00,28.24,28.27,28.23,28.26,179622.0,28.24,28.27,28.23,28.26,179622.0
2025-04-10 14:40:00,28.27,28.31,28.26,28.3,113191.0,28.27,28.31,28.26,28.3,113191.0
2025-04-10 14:45:00,28.3,28.34,28.26,28.33,282494.0,28.3,28.34,28.26,28.33,282494.0
2025-04-10 14:50:00,28.33,28.38,28.3,28.32,250823.0,28.33,28.38,28.3,28.32,250823.0
2025-04-10 14:55:00,28.31,28.36,28.29,28.34,134872.0,28.31,28.36,28.29,28.34,134872.0
2025-04-10 15:00:00,28.34,28.41,28.32,28.41,571646.0,28.34,28.41,28.32,28.41,571646.0
2025-04-10 15:05:00,28.41,28.42,28.32,28.34,623506.0,28.41,28.42,28.32,28.34,623506.0
2025-04-10 15:10:00,28.34,28.37,28.33,28.34,217624.0,28.34,28.37,28.33,28.34,217624.0
2025-04-10 15:15:00,28.33,28.38,28.31,28.36,209433.0,28.33,28.38,28.31,28.36,209433.0
2025-04-10 15:20:00,28.36,28.39,28.32,28.34,337797.0,28.36,28.39,28.32,28.34,337797.0
2025-04-10 15:25:00,28.35,28.38,28.28,28.3,242805.0,28.35,28.38,28.28,28.3,242805.0
2025-04-10 15:30:00,28.29,28.37,28.28,28.35,218629.0,28.29,28.37,28.28,28.35,218629.0
2025-04-10 15:35:00,28.35,28.36,28.29,28.29,260583.0,28.35,28.36,28.29,28.29,260583.0
2025-04-10 15:40:00,28.29,28.32,28.23,28.25,218709.0,28.29,28.32,28.23,28.25,218709.0
2025-04-10 15:45:00,28.25,28.3,28.22,28.28,252203.0,28.25,28.3,28.22,28.28,252203.0
2025-04-10 15:50:00,28.28,28.31,28.26,28.3,367064.0,28.28,28.31,28.26,28.3,367064.0
2025-04-10 15:55:00,28.3,28.31,28.27,28.3,1016266.0,28.3,28.31,28.27,28.3,1016266.0
2025-04-11 09:30:00,28.79,28.87,28.77,28.86,1099033.0,28.79,28.87,28.77,28.86,1099033.0
2025-04-11 09:35:00,28.86,28.92,28.83,28.84,744578.0,28.86,28.92,28.83,28.84,744578.0
2025-04-11 09:40:00,28.84,28.96,28.82,28.94,734641.0,28.84,28.96,28.82,28.94,734641.0
2025-04-11 09:45:00,28.94,28.95,28.83,28.88,701412.0,28.94,28.95,28.83,28.88,701412.0
2025-04-11 09:50:00,28.86,28.88,28.79,28.86,352183.0,28.86,28.88,28.79,28.86,352183.0
2025-04-11 09:55:00,28.86,28.87,28.76,28.78,340208.0,28.86,28.87,28.76,28.78,340208.0
2025-04-11 10:00:00,28.77,28.79,28.68,28.77,594286.0,28.77,28.79,28.68,28.77,594286.0
2025-04-11 10:05:00,28.77,28.87,28.76,28.83,222014.0,28.77,28.87,28.76,28.83,222014.0
2025-04-11 10:10:00,28.84,28.88,28.81,28.84,192401.0,28.84,28.88,28.81,28.84,192401.0
2025-04-11 10:15:00,28.84,28.93,28.84,28.92,298409.0,28.84,28.93,28.84,28.92,298409.0
2025-04-11 10:20:00,28.92,28.96,28.86,28.89,382679.0,28.92,28.96,28.86,28.89,382679.0
2025-04-11 10:25:00,28.89,28.89,28.83,28.86,263282.0,28.89,28.89,28.83,28.86,263282.0
2025-04-11 10:30:00,28.86,29.02,28.84,28.98,907041.0,28.86,29.02,28.84,28.98,907041.0
2025-04-11 10:35:00,28.99,29.02,28.93,28.96,400335.0,28.99,29.02,28.93,28.96,400335.0
2025-04-11 10:40:00,28.96,29.04,28.95,29.04,313338.0,28.96,29.04,28.95,29.04,313338.0
2025-04-11 10:45:00,29.04,29.08,29.01,29.07,933671.0,29.04,29.08,29.01,29.07,933671.0
2025-04-11 10:50:00,29.07,29.08,29.01,29.07,374324.0,29.07,29.08,29.01,29.07,374324.0
2025-04-11 10:55:00,29.07,29.17,29.04,29.15,505860.0,29.07,29.17,29.04,29.15,505860.0
2025-04-11 11:00:00,29.14,29.3,29.13,29.3,881097.0,29.14,29.3,29.13,29.3,881097.0
2025-04-11 11:05:00,29.3,29.35,29.23,29.27,1226556.0,29.3,29.35,29.23,29.27,1226556.0
2025-04-11 11:10:00,29.27,29.3,29.21,29.24,457989.0,29.27,29.3,29.21,29.24,457989.0
2025-04-11 11:15:00,29.23,29.27,29.17,29.19,385410.0,29.23,29.27,29.17,29.19,385410.0
2025-04-11 11:20:00,29.19,29.23,29.14,29.21,358903.0,29.19,29.23,29.14,29.21,358903.0
2025-04-11 11:25:00,29.21,29.27,29.21,29.22,432597.0,29.21,29.27,29.21,29.22,432597.0
2025-04-11 11:30:00,29.21,29.23,29.17,29.21,336664.0,29.21,29.23,29.17,29.21,336664.0
2025-04-11 11:35:00,29.22,29.22,29.15,29.19,457457.0,29.22,29.22,29.15,29.19,457457.0
2025-04-11 11:40:00,29.19,29.25,29.17,29.23,328803.0,29.19,29.25,29.17,29.23,328803.0
2025-04-11 11:45:00,29.23,29.31,29.22,29.29,526160.0,29.23,29.31,29.22,29.29,526160.0
2025-04-11 11:50:00,29.29,29.3,29.25,29.27,228603.0,29.29,29.3,29.25,29.27,228603.0
2025-04-11 11:55:00,29.27,29.28,29.23,29.28,99093.0,29.27,29.28,29.23,29.28,99093.0
2025-04-11 12:00:00,29.28,29.31,29.25,29.3,186230.0,29.28,29.31,29.25,29.3,186230.0
2025-04-11 12:05:00,29.3,29.35,29.29,29.29,178038.0,29.3,29.35,29.29,29.29,178038.0
2025-04-11 12:10:00,29.3,29.33,29.27,29.29,253749.0,29.3,29.33,29.27,29.29,253749.0
2025-04-11 12:15:00,29.29,29.33,29.28,29.32,375657.0,29.29,29.33,29.28,29.32,375657.0
2025-04-11 12:20:00,29.32,29.34,29.23,29.24,149583.0,29.32,29.34,29.23,29.24,149583.0
2025-04-11 12:25:00,29.23,29.23,29.12,29.13,615746.0,29.23,29.23,29.12,29.13,615746.0
2025-04-11 12:30:00,29.13,29.24,29.12,29.19,640732.0,29.13,29.24,29.12,29.19,640732.0
2025-04-11 12:35:00,29.19,29.23,29.16,29.17,211557.0,29.19,29.23,29.16,29.17,211557.0
2025-04-11 12:40:00,29.17,29.19,29.14,29.17,345250.0,29.17,29.19,29.14,29.17,345250.0
2025-04-11 12:45:00,29.17,29.21,29.15,29.15,357233.0,29.17,29.21,29.15,29.15,357233.0
2025-04-11 12:50:00,29.16,29.16,29.01,29.03,822015.0,29.16,29.16,29.01,29.03,822015.0
2025-04-11 12:55:00,29.03,29.08,28.96,29.06,708343.0,29.03,29.08,28.96,29.06,708343.0
2025-04-11 13:00:00,29.06,29.16,29.06,29.14,337239.0,29.06,29.16,29.06,29.14,337239.0
2025-04-11 13:05:00,29.15,29.2,29.15,29.18,381507.0,29.15,29.2,29.15,29.18,381507.0
2025-04-11 13:10:00,29.18,29.21,29.15,29.16,119411.0,29.18,29.21,29.15,29.16,119411.0
2025-04-11 13:15:00,29.16,29.17,29.11,29.13,146486.0,29.16,29.17,29.11,29.13,146486.0
2025-04-11 13:20:00,29.13,29.22,29.11,29.14,297088.0,29.13,29.22,29.11,29.14,297088.0
2025-04-11 13:25:00,29.14,29.15,29.1,29.11,273957.0,29.14,29.15,29.1,29.11,273957.0
2025-04-11 13:30:00,29.12,29.17,29.1,29.17,241187.0,29.12,29.17,29.1,29.17,241187.0
2025-04-11 13:35:00,29.17,29.22,29.15,29.21,84779.0,29.17,29.22,29.15,29.21,84779.0
2025-04-11 13:40:00,29.21,29.24,29.19,29.2,133594.0,29.21,29.24,29.19,29.2,133594.0
2025-04-11 13:45:00,29.21,29.22,29.19,29.21,184949.0,29.21,29.22,29.19,29.21,184949.0
2025-04-11 13:50:00,29.21,29.25,29.19,29.22,310433.0,29.21,29.25,29.19,29.22,310433.0
2025-04-11 13:55:00,29.22,29.24,29.19,29.22,429008.0,29.22,29.24,29.19,29.22,429008.0
2025-04-11 14:00:00,29.23,29.26,29.2,29.25,166561.0,29.23,29.26,29.2,29.25,166561.0
2025-04-11 14:05:00,29.26,29.26,29.22,29.24,376039.0,29.26,29.26,29.22,29.24,376039.0
2025-04-11 14:10:00,29.24,29.28,29.23,29.26,262133.0,29.24,29.28,29.23,29.26,262133.0
2025-04-11 14:15:00,29.26,29.26,29.2,29.25,449225.0,29.26,29.26,29.2,29.25,449225.0
2025-04-11 14:20:00,29.25,29.29,29.24,29.28,181388.0,29.25,29.29,29.24,29.28,181388.0
2025-04-11 14:25:00,29.28,29.31,29.26,29.3,83057.0,29.28,29.31,29.26,29.3,83057.0
2025-04-11 14:30:00,29.31,29.31,29.28,29.3,103346.0,29.31,29.31,29.28,29.3,103346.0
2025-04-11 14:35:00,29.31,29.32,29.29,29.3,180848.0,29.31,29.32,29.29,29.3,180848.0
2025-04-11 14:40:00,29.31,29.31,29.26,29.27,193722.0,29.31,29.31,29.26,29.27,193722.0
2025-04-11 14:45:00,29.27,29.31,29.26,29.3,160091.0,29.27,29.31,29.26,29.3,160091.0
2025-04-11 14:50:00,29.3,29.32,29.27,29.32,60582.0,29.3,29.32,29.27,29.32,60582.0
2025-04-11 14:55:00,29.32,29.34,29.3,29.33,217296.0,29.32,29.34,29.3,29.33,217296.0
2025-04-11 15:00:00,29.34,29.37,29.33,29.37,197021.0,29.34,29.37,29.33,29.37,197021.0
2025-04-11 15:05:00,29.37,29.37,29.32,29.35,216495.0,29.37,29.37,29.32,29.35,216495.0
2025-04-11 15:10:00,29.35,29.36,29.29,29.34,374609.0,29.35,29.36,29.29,29.34,374609.0
2025-04-11 15:15:00,29.35,29.35,29.3,29.32,419864.0,29.35,29.35,29.3,29.32,419864.0
2025-04-11 15:20:00,29.32,29.33,29.3,29.3,370969.0,29.32,29.33,29.3,29.3,370969.0
2025-04-11 15:25:00,29.3,29.33,29.28,29.33,660850.0,29.3,29.33,29.28,29.33,660850.0
2025-04-11 15:30:00,29.33,29.33,29.29,29.32,289712.0,29.33,29.33,29.29,29.32,289712.0
2025-04-11 15:35:00,29.32,29.32,29.25,29.26,484129.0,29.32,29.32,29.25,29.26,484129.0
2025-04-11 15:40:00,29.26,29.29,29.25,29.28,621558.0,29.26,29.29,29.25,29.28,621558.0
2025-04-11 15:45:00,29.29,29.29,29.25,29.26,311690.0,29.29,29.29,29.25,29.26,311690.0
2025-04-11 15:50:00,29.26,29.27,29.23,29.24,808485.0,29.26,29.27,29.23,29.24,808485.0
2025-04-11 15:55:00,29.23,29.24,29.19,29.2,2038790.0,29.23,29.24,29.19,29.2,2038790.0
2025-04-14 09:30:00,29.1,29.1,28.88,29.04,1228556.0,29.1,29.1,28.88,29.04,1228556.0
2025-04-14 09:35:00,29.04,29.07,28.95,29.05,245868.0,29.04,29.07,28.95,29.05,245868.0
2025-04-14 09:40:00,29.05,29.1,29.03,29.09,235026.0,29.05,29.1,29.03,29.09,235026.0
2025-04-14 09:45:00,29.09,29.15,29.06,29.13,354300.0,29.09,29.15,29.06,29.13,354300.0
2025-04-14 09:50:00,29.13,29.17,29.1,29.16,357693.0,29.13,29.17,29.1,29.16,357693.0
2025-04-14 09:55:00,29.17,29.17,29.09,29.11,268719.0,29.17,29.17,29.09,29.11,268719.0
2025-04-14 10:00:00,29.12,29.13,29.06,29.1,364520.0,29.12,29.13,29.06,29.1,364520.0
2025-04-14 10:05:00,29.11,29.13,29.07,29.13,428673.0,29.11,29.13,29.07,29.13,428673.0
2025-04-14 10:10:00,29.13,29.2,29.12,29.19,469337.0,29.13,29.2,29.12,29.19,469337.0
2025-04-14 10:15:00,29.2,29.21,29.15,29.17,203613.0,29.2,29.21,29.15,29.17,203613.0
2025-04-14 10:20:00,29.17,29.22,29.15,29.19,256857.0,29.17,29.22,29.15,29.19,256857.0
2025-04-14 10:25:00,29.19,29.24,29.16,29.24,293107.0,29.19,29.24,29.16,29.24,293107.0
2025-04-14 10:30:00,29.24,29.24,29.22,29.23,143713.0,29.24,29.24,29.22,29.23,143713.0
2025-04-14 10:35:00,29.23,29.27,29.19,29.2,355830.0,29.23,29.27,29.19,29.2,355830.0
2025-04-14 10:40:00,29.21,29.22,29.17,29.18,107246.0,29.21,29.22,29.17,29.18,107246.0
2025-04-14 10:45:00,29.18,29.26,29.18,29.26,157804.0,29.18,29.26,29.18,29.26,157804.0
2025-04-14 10:50:00,29.26,29.28,29.23,29.24,103979.0,29.26,29.28,29.23,29.24,103979.0
2025-04-14 10:55:00,29.24,29.26,29.19,29.21,148190.0,29.24,29.26,29.19,29.21,148190.0
2025-04-14 11:00:00,29.21,29.21,29.16,29.2,490887.0,29.21,29.21,29.16,29.2,490887.0
2025-04-14 11:05:00,29.2,29.2,29.16,29.19,255029.0,29.2,29.2,29.16,29.19,255029.0
2025-04-14 11:10:00,29.2,29.26,29.19,29.26,191364.0,29.2,29.26,29.19,29.26,191364.0
2025-04-14 11:15:00,29.26,29.27,29.23,29.26,222503.0,29.26,29.27,29.23,29.26,222503.0
2025-04-14 11:20:00,29.27,29.27,29.25,29.26,248371.0,29.27,29.27,29.25,29.26,248371.0
2025-04-14 11:25:00,29.27,29.27,29.21,29.22,224656.0,29.27,29.27,29.21,29.22,224656.0
2025-04-14 11:30:00,29.22,29.22,29.18,29.22,288872.0,29.22,29.22,29.18,29.22,288872.0
2025-04-14 11:35:00,29.22,29.24,29.14,29.14,279353.0,29.22,29.24,29.14,29.14,279353.0
2025-04-14 11:40:00,29.14,29.15,29.07,29.09,655759.0,29.14,29.15,29.07,29.09,655759.0
2025-04-14 11:45:00,29.09,29.11,29.07,29.07,92923.0,29.09,29.11,29.07,29.07,92923.0
2025-04-14 11:50:00,29.07,29.08,29.04,29.06,160930.0,29.07,29.08,29.04,29.06,160930.0
2025-04-14 11:55:00,29.07,29.11,29.06,29.08,92952.0,29.07,29.11,29.06,29.08,92952.0
2025-04-14 12:00:00,29.07,29.12,29.05,29.12,421798.0,29.07,29.12,29.05,29.12,421798.0
2025-04-14 12:05:00,29.12,29.13,29.1,29.11,284840.0,29.12,29.13,29.1,29.11,284840.0
2025-04-14 12:10:00,29.11,29.13,29.04,29.09,294903.0,29.11,29.13,29.04,29.09,294903.0
2025-04-14 12:15:00,29.1,29.15,29.09,29.13,231026.0,29.1,29.15,29.09,29.13,231026.0
2025-04-14 12:20:00,29.14,29.16,29.13,29.14,166350.0,29.14,29.16,29.13,29.14,166350.0
2025-04-14 12:25:00,29.14,29.15,29.09,29.11,255162.0,29.14,29.15,29.09,29.11,255162.0
2025-04-14 12:30:00,29.11,29.17,29.1,29.17,157432.0,29.11,29.17,29.1,29.17,157432.0
2025-04-14 12:35:00,29.17,29.18,29.16,29.17,62295.0,29.17,29.18,29.16,29.17,62295.0
2025-04-14 12:40:00,29.18,29.19,29.15,29.17,112494.0,29.18,29.19,29.15,29.17,112494.0
2025-04-14 12:45:00,29.18,29.19,29.15,29.17,91448.0,29.18,29.19,29.15,29.17,91448.0
2025-04-14 12:50:00,29.16,29.18,29.14,29.16,81804.0,29.16,29.18,29.14,29.16,81804.0
2025-04-14 12:55:00,29.17,29.17,29.14,29.14,96595.0,29.17,29.17,29.14,29.14,96595.0
2025-04-14 13:00:00,29.14,29.21,29.13,29.19,135966.0,29.14,29.21,29.13,29.19,135966.0
2025-04-14 13:05:00,29.18,29.22,29.17,29.2,87582.0,29.18,29.22,29.17,29.2,87582.0
2025-04-14 13:10:00,29.19,29.25,29.19,29.23,139529.0,29.19,29.25,29.19,29.23,139529.0
2025-04-14 13:15:00,29.23,29.26,29.2,29.26,83704.0,29.23,29.26,29.2,29.26,83704.0
2025-04-14 13:20:00,29.26,29.31,29.25,29.3,348901.0,29.26,29.31,29.25,29.3,348901.0
2025-04-14 13:25:00,29.3,29.33,29.29,29.33,123102.0,29.3,29.33,29.29,29.33,123102.0
2025-04-14 13:30:00,29.33,29.37,29.3,29.36,152434.0,29.33,29.37,29.3,29.36,152434.0
2025-04-14 13:35:00,29.36,29.39,29.35,29.35,185571.0,29.36,29.39,29.35,29.35,185571.0
2025-04-14 13:40:00,29.35,29.35,29.31,29.33,212225.0,29.35,29.35,29.31,29.33,212225.0
2025-04-14 13:45:00,29.33,29.33,29.3,29.33,127828.0,29.33,29.33,29.3,29.33,127828.0
2025-04-14 13:50:00,29.33,29.38,29.33,29.37,164264.0,29.33,29.38,29.33,29.37,164264.0
2025-04-14 13:55:00,29.37,29.38,29.36,29.37,118225.0,29.37,29.38,29.36,29.37,118225.0
2025-04-14 14:00:00,29.37,29.38,29.36,29.37,73465.0,29.37,29.38,29.36,29.37,73465.0
2025-04-14 14:05:00,29.37,29.37,29.34,29.34,68078.0,29.37,29.37,29.34,29.34,68078.0
2025-04-14 14:10:00,29.35,29.37,29.35,29.36,64169.0,29.35,29.37,29.35,29.36,64169.0
2025-04-14 14:15:00,29.36,29.38,29.35,29.38,194856.0,29.36,29.38,29.35,29.38,194856.0
2025-04-14 14:20:00,29.37,29.38,29.36,29.37,85259.0,29.37,29.38,29.36,29.37,85259.0
2025-04-14 14:25:00,29.37,29.38,29.35,29.38,64358.0,29.37,29.38,29.35,29.38,64358.0
2025-04-14 14:30:00,29.38,29.4,29.35,29.36,143037.0,29.38,29.4,29.35,29.36,143037.0
2025-04-14 14:35:00,29.36,29.37,29.31,29.32,196796.0,29.36,29.37,29.31,29.32,196796.0
2025-04-14 14:40:00,29.32,29.36,29.32,29.36,75401.0,29.32,29.36,29.32,29.36,75401.0
2025-04-14 14:45:00,29.36,29.38,29.34,29.36,62664.0,29.36,29.38,29.34,29.36,62664.0
2025-04-14 14:50:00,29.36,29.38,29.34,29.38,44771.0,29.36,29.38,29.34,29.38,44771.0
2025-04-14 14:55:00,29.38,29.41,29.36,29.4,161502.0,29.38,29.41,29.36,29.4,161502.0
2025-04-14 15:00:00,29.39,29.41,29.38,29.4,152817.0,29.39,29.41,29.38,29.4,152817.0
2025-04-14 15:05:00,29.41,29.44,29.4,29.44,105734.0,29.41,29.44,29.4,29.44,105734.0
2025-04-14 15:10:00,29.44,29.45,29.42,29.45,99031.0,29.44,29.45,29.42,29.45,99031.0
2025-04-14 15:15:00,29.45,29.45,29.43,29.43,230394.0,29.45,29.45,29.43,29.43,230394.0
2025-04-14 15:20:00,29.43,29.46,29.43,29.45,756174.0,29.43,29.46,29.43,29.45,756174.0
2025-04-14 15:25:00,29.45,29.46,29.44,29.45,285369.0,29.45,29.46,29.44,29.45,285369.0
2025-04-14 15:30:00,29.45,29.45,29.41,29.42,287271.0,29.45,29.45,29.41,29.42,287271.0
2025-04-14 15:35:00,29.42,29.45,29.41,29.44,369003.0,29.42,29.45,29.41,29.44,369003.0
2025-04-14 15:40:00,29.43,29.46,29.43,29.44,406518.0,29.43,29.46,29.43,29.44,406518.0
2025-04-14 15:45:00,29.45,29.45,29.43,29.44,279990.0,29.45,29.45,29.43,29.44,279990.0
2025-04-14 15:50:00,29.43,29.44,29.37,29.4,401307.0,29.43,29.44,29.37,29.4,401307.0
2025-04-14 15:55:00,29.39,29.39,29.36,29.37,481939.0,29.39,29.39,29.36,29.37,481939.0
2025-04-15 09:30:00,29.36,29.37,29.31,29.34,865969.0,29.36,29.37,29.31,29.34,865969.0
2025-04-15 09:35:00,29.34,29.4,29.28,29.29,361454.0,29.34,29.4,29.28,29.29,361454.0
2025-04-15 09:40:00,29.28,29.39,29.28,29.39,246345.0,29.28,29.39,29.28,29.39,246345.0
2025-04-15 09:45:00,29.39,29.41,29.35,29.36,160753.0,29.39,29.41,29.35,29.36,160753.0
2025-04-15 09:50:00,29.36,29.39,29.28,29.31,156469.0,29.36,29.39,29.28,29.31,156469.0
2025-04-15 09:55:00,29.31,29.35,29.3,29.32,170600.0,29.31,29.35,29.3,29.32,170600.0
2025-04-15 10:00:00,29.33,29.39,29.33,29.38,145427.0,29.33,29.39,29.33,29.38,145427.0
2025-04-15 10:05:00,29.39,29.39,29.36,29.39,151334.0,29.39,29.39,29.36,29.39,151334.0
2025-04-15 10:10:00,29.39,29.4,29.34,29.34,464144.0,29.39,29.4,29.34,29.34,464144.0
2025-04-15 10:15:00,29.34,29.38,29.29,29.31,503068.0,29.34,29.38,29.29,29.31,503068.0
2025-04-15 10:20:00,29.31,29.38,29.31,29.38,233301.0,29.31,29.38,29.31,29.38,233301.0
2025-04-15 10:25:00,29.38,29.4,29.36,29.39,113582.0,29.38,29.4,29.36,29.39,113582.0
2025-04-15 10:30:00,29.38,29.39,29.35,29.39,127261.0,29.38,29.39,29.35,29.39,127261.0
2025-04-15 10:35:00,29.39,29.4,29.33,29.34,108281.0,29.39,29.4,29.33,29.34,108281.0
2025-04-15 10:40:00,29.34,29.35,29.3,29.35,131184.0,29.34,29.35,29.3,29.35,131184.0
2025-04-15 10:45:00,29.35,29.35,29.27,29.32,280853.0,29.35,29.35,29.27,29.32,280853.0
2025-04-15 10:50:00,29.32,29.33,29.28,29.3,108119.0,29.32,29.33,29.28,29.3,108119.0
2025-04-15 10:55:00,29.3,29.34,29.25,29.28,235256.0,29.3,29.34,29.25,29.28,235256.0
2025-04-15 11:00:00,29.27,29.28,29.21,29.24,295941.0,29.27,29.28,29.21,29.24,295941.0
2025-04-15 11:05:00,29.24,29.25,29.2,29.2,118356.0,29.24,29.25,29.2,29.2,118356.0
2025-04-15 11:10:00,29.21,29.27,29.2,29.26,264356.0,29.21,29.27,29.2,29.26,264356.0
2025-04-15 11:15:00,29.26,29.29,29.25,29.29,110126.0,29.26,29.29,29.25,29.29,110126.0
2025-04-15 11:20:00,29.29,29.35,29.28,29.35,278905.0,29.29,29.35,29.28,29.35,278905.0
2025-04-15 11:25:00,29.35,29.35,29.32,29.34,114358.0,29.35,29.35,29.32,29.34,114358.0
2025-04-15 11:30:00,29.34,29.35,29.32,29.34,145692.0,29.34,29.35,29.32,29.34,145692.0
2025-04-15 11:35:00,29.34,29.36,29.33,29.34,175999.0,29.34,29.36,29.33,29.34,175999.0
2025-04-15 11:40:00,29.34,29.35,29.29,29.3,126145.0,29.34,29.35,29.29,29.3,126145.0
2025-04-15 11:45:00,29.3,29.31,29.27,29.28,243560.0,29.3,29.31,29.27,29.28,243560.0
2025-04-15 11:50:00,29.28,29.31,29.25,29.3,147278.0,29.28,29.31,29.25,29.3,147278.0
2025-04-15 11:55:00,29.3,29.33,29.29,29.31,153508.0,29.3,29.33,29.29,29.31,153508.0
2025-04-15 12:00:00,29.31,29.35,29.31,29.35,101187.0,29.31,29.35,29.31,29.35,101187.0
2025-04-15 12:05:00,29.35,29.36,29.3,29.32,143680.0,29.35,29.36,29.3,29.32,143680.0
2025-04-15 12:10:00,29.32,29.35,29.31,29.34,96237.0,29.32,29.35,29.31,29.34,96237.0
2025-04-15 12:15:00,29.33,29.36,29.32,29.34,66688.0,29.33,29.36,29.32,29.34,66688.0
2025-04-15 12:20:00,29.34,29.35,29.33,29.33,126843.0,29.34,29.35,29.33,29.33,126843.0
2025-04-15 12:25:00,29.34,29.36,29.33,29.34,124826.0,29.34,29.36,29.33,29.34,124826.0
2025-04-15 12:30:00,29.34,29.35,29.3,29.31,74339.0,29.34,29.35,29.3,29.31,74339.0
2025-04-15 12:35:00,29.3,29.32,29.3,29.32,83518.0,29.3,29.32,29.3,29.32,83518.0
2025-04-15 12:40:00,29.32,29.36,29.31,29.36,62640.0,29.32,29.36,29.31,29.36,62640.0
2025-04-15 12:45:00,29.36,29.36,29.34,29.35,94315.0,29.36,29.36,29.34,29.35,94315.0
2025-04-15 12:50:00,29.34,29.36,29.33,29.34,87637.0,29.34,29.36,29.33,29.34,87637.0
2025-04-15 12:55:00,29.35,29.35,29.32,29.34,158879.0,29.35,29.35,29.32,29.34,158879.0
2025-04-15 13:00:00,29.35,29.36,29.33,29.36,114024.0,29.35,29.36,29.33,29.36,114024.0
2025-04-15 13:05:00,29.36,29.38,29.35,29.37,160914.0,29.36,29.38,29.35,29.37,160914.0
2025-04-15 13:10:00,29.37,29.38,29.35,29.38,68683.0,29.37,29.38,29.35,29.38,68683.0
2025-04-15 13:15:00,29.38,29.4,29.36,29.39,113435.0,29.38,29.4,29.36,29.39,113435.0
2025-04-15 13:20:00,29.39,29.41,29.38,29.4,89336.0,29.39,29.41,29.38,29.4,89336.0
2025-04-15 13:25:00,29.4,29.41,29.38,29.39,94255.0,29.4,29.41,29.38,29.39,94255.0
2025-04-15 13:30:00,29.4,29.41,29.36,29.37,57771.0,29.4,29.41,29.36,29.37,57771.0
2025-04-15 13:35:00,29.36,29.39,29.35,29.39,47073.0,29.36,29.39,29.35,29.39,47073.0
2025-04-15 13:40:00,29.39,29.43,29.38,29.42,245812.0,29.39,29.43,29.38,29.42,245812.0
2025-04-15 13:45:00,29.42,29.44,29.4,29.42,183946.0,29.42,29.44,29.4,29.42,183946.0
2025-04-15 13:50:00,29.42,29.42,29.39,29.4,67207.0,29.42,29.42,29.39,29.4,67207.0
2025-04-15 13:55:00,29.4,29.41,29.38,29.41,165090.0,29.4,29.41,29.38,29.41,165090.0
2025-04-15 14:00:00,29.41,29.41,29.38,29.39,103159.0,29.41,29.41,29.38,29.39,103159.0
2025-04-15 14:05:00,29.4,29.41,29.37,29.38,137901.0,29.4,29.41,29.37,29.38,137901.0
2025-04-15 14:10:00,29.38,29.4,29.37,29.39,63380.0,29.38,29.4,29.37,29.39,63380.0
2025-04-15 14:15:00,29.4,29.4,29.38,29.4,89485.0,29.4,29.4,29.38,29.4,89485.0
2025-04-15 14:20:00,29.4,29.41,29.39,29.4,101202.0,29.4,29.41,29.39,29.4,101202.0
2025-04-15 14:25:00,29.4,29.42,29.39,29.41,68130.0,29.4,29.42,29.39,29.41,68130.0
2025-04-15 14:30:00,29.42,29.42,29.41,29.42,65685.0,29.42,29.42,29.41,29.42,65685.0
2025-04-15 14:35:00,29.42,29.42,29.41,29.42,48388.0,29.42,29.42,29.41,29.42,48388.0
2025-04-15 14:40:00,29.42,29.44,29.41,29.43,172670.0,29.42,29.44,29.41,29.43,172670.0
2025-04-15 14:45:00,29.43,29.44,29.42,29.43,84170.0,29.43,29.44,29.42,29.43,84170.0
2025-04-15 14:50:00,29.42,29.45,29.42,29.44,100110.0,29.42,29.45,29.42,29.44,100110.0
2025-04-15 14:55:00,29.44,29.45,29.43,29.44,149439.0,29.44,29.45,29.43,29.44,149439.0
2025-04-15 15:00:00,29.45,29.45,29.43,29.44,89117.0,29.45,29.45,29.43,29.44,89117.0
2025-04-15 15:05:00,29.44,29.45,29.43,29.44,102455.0,29.44,29.45,29.43,29.44,102455.0
2025-04-15 15:10:00,29.44,29.46,29.44,29.45,214600.0,29.44,29.46,29.44,29.45,214600.0
2025-04-15 15:15:00,29.45,29.46,29.44,29.45,128478.0,29.45,29.46,29.44,29.45,128478.0
2025-04-15 15:20:00,29.45,29.45,29.41,29.42,193567.0,29.45,29.45,29.41,29.42,193567.0
2025-04-15 15:25:00,29.42,29.43,29.41,29.41,99047.0,29.42,29.43,29.41,29.41,99047.0
2025-04-15 15:30:00,29.42,29.42,29.41,29.42,123876.0,29.42,29.42,29.41,29.42,123876.0
2025-04-15 15:35:00,29.42,29.42,29.4,29.41,129797.0,29.42,29.42,29.4,29.41,129797.0
2025-04-15 15:40:00,29.41,29.43,29.4,29.41,296072.0,29.41,29.43,29.4,29.41,296072.0
2025-04-15 15:45:00,29.42,29.42,29.38,29.39,146016.0,29.42,29.42,29.38,29.39,146016.0
2025-04-15 15:50:00,29.39,29.42,29.38,29.41,234054.0,29.39,29.42,29.38,29.41,234054.0
2025-04-15 15:55:00,29.41,29.41,29.39,29.41,612914.0,29.41,29.41,29.39,29.41,612914.0
2025-04-16 09:30:00,29.85,29.85,29.77,29.83,785403.0,29.85,29.85,29.77,29.83,785403.0
2025-04-16 09:35:00,29.83,29.88,29.71,29.72,700766.0,29.83,29.88,29.71,29.72,700766.0
2025-04-16 09:40:00,29.72,29.78,29.7,29.76,324511.0,29.72,29.78,29.7,29.76,324511.0
2025-04-16 09:45:00,29.76,29.86,29.74,29.85,247215.0,29.76,29.86,29.74,29.85,247215.0
2025-04-16 09:50:00,29.85,29.95,29.84,29.91,508426.0,29.85,29.95,29.84,29.91,508426.0
2025-04-16 09:55:00,29.92,29.98,29.89,29.9,559512.0,29.92,29.98,29.89,29.9,559512.0
2025-04-16 10:00:00,29.9,29.97,29.87,29.88,440777.0,29.9,29.97,29.87,29.88,440777.0
2025-04-16 10:05:00,29.88,29.91,29.8,29.81,407898.0,29.88,29.91,29.8,29.81,407898.0
2025-04-16 10:10:00,29.82,29.82,29.75,29.76,453520.0,29.82,29.82,29.75,29.76,453520.0
2025-04-16 10:15:00,29.76,29.86,29.74,29.85,356075.0,29.76,29.86,29.74,29.85,356075.0
2025-04-16 10:20:00,29.84,29.9,29.83,29.88,262680.0,29.84,29.9,29.83,29.88,262680.0
2025-04-16 10:25:00,29.88,29.9,29.85,29.86,127568.0,29.88,29.9,29.85,29.86,127568.0
2025-04-16 10:30:00,29.85,29.88,29.77,29.79,374546.0,29.85,29.88,29.77,29.79,374546.0
2025-04-16 10:35:00,29.79,29.83,29.79,29.82,140270.0,29.79,29.83,29.79,29.82,140270.0
2025-04-16 10:40:00,29.83,29.87,29.79,29.8,206071.0,29.83,29.87,29.79,29.8,206071.0
2025-04-16 10:45:00,29.79,29.85,29.77,29.82,195802.0,29.79,29.85,29.77,29.82,195802.0
2025-04-16 10:50:00,29.81,29.81,29.75,29.76,179676.0,29.81,29.81,29.75,29.76,179676.0
2025-04-16 10:55:00,29.77,29.79,29.73,29.76,274826.0,29.77,29.79,29.73,29.76,274826.0
2025-04-16 11:00:00,29.76,29.82,29.74,29.8,300928.0,29.76,29.82,29.74,29.8,300928.0
2025-04-16 11:05:00,29.8,29.83,29.74,29.75,182401.0,29.8,29.83,29.74,29.75,182401.0
2025-04-16 11:10:00,29.76,29.8,29.73,29.8,160681.0,29.76,29.8,29.73,29.8,160681.0
2025-04-16 11:15:00,29.8,29.81,29.78,29.8,132067.0,29.8,29.81,29.78,29.8,132067.0
2025-04-16 11:20:00,29.8,29.87,29.79,29.85,154022.0,29.8,29.87,29.79,29.85,154022.0
2025-04-16 11:25:00,29.86,29.87,29.84,29.87,64236.0,29.86,29.87,29.84,29.87,64236.0
2025-04-16 11:30:00,29.87,29.91,29.86,29.9,111762.0,29.87,29.91,29.86,29.9,111762.0
2025-04-16 11:35:00,29.9,29.92,29.88,29.91,220067.0,29.9,29.92,29.88,29.91,220067.0
2025-04-16 11:40:00,29.91,29.96,29.9,29.95,146171.0,29.91,29.96,29.9,29.95,146171.0
2025-04-16 11:45:00,29.95,29.97,29.92,29.95,149576.0,29.95,29.97,29.92,29.95,149576.0
2025-04-16 11:50:00,29.95,30.0,29.93,29.99,187233.0,29.95,30.0,29.93,29.99,187233.0
2025-04-16 11:55:00,29.98,29.98,29.92,29.92,149900.0,29.98,29.98,29.92,29.92,149900.0
2025-04-16 12:00:00,29.92,29.94,29.89,29.92,266899.0,29.92,29.94,29.89,29.92,266899.0
2025-04-16 12:05:00,29.92,29.94,29.88,29.94,366635.0,29.92,29.94,29.88,29.94,366635.0
2025-04-16 12:10:00,29.94,29.95,29.9,29.91,184046.0,29.94,29.95,29.9,29.91,184046.0
2025-04-16 12:15:00,29.91,29.92,29.87,29.9,130450.0,29.91,29.92,29.87,29.9,130450.0
2025-04-16 12:20:00,29.91,29.94,29.9,29.94,332595.0,29.91,29.94,29.9,29.94,332595.0
2025-04-16 12:25:00,29.94,29.95,29.9,29.95,404752.0,29.94,29.95,29.9,29.95,404752.0
2025-04-16 12:30:00,29.95,29.95,29.91,29.93,224298.0,29.95,29.95,29.91,29.93,224298.0
2025-04-16 12:35:00,29.93,29.93,29.89,29.89,126598.0,29.93,29.93,29.89,29.89,126598.0
2025-04-16 12:40:00,29.89,29.89,29.82,29.84,271574.0,29.89,29.89,29.82,29.84,271574.0
2025-04-16 12:45:00,29.84,29.9,29.83,29.9,203167.0,29.84,29.9,29.83,29.9,203167.0
2025-04-16 12:50:00,29.89,29.9,29.88,29.9,40007.0,29.89,29.9,29.88,29.9,40007.0
2025-04-16 12:55:00,29.9,29.97,29.89,29.97,243543.0,29.9,29.97,29.89,29.97,243543.0
2025-04-16 13:00:00,29.97,29.98,29.93,29.96,80012.0,29.97,29.98,29.93,29.96,80012.0
2025-04-16 13:05:00,29.96,29.97,29.94,29.97,62268.0,29.96,29.97,29.94,29.97,62268.0
2025-04-16 13:10:00,29.97,29.97,29.93,29.96,46791.0,29.97,29.97,29.93,29.96,46791.0
2025-04-16 13:15:00,29.96,30.01,29.96,30.01,147632.0,29.96,30.01,29.96,30.01,147632.0
2025-04-16 13:20:00,30.0,30.01,29.99,30.0,199489.0,30.0,30.01,29.99,30.0,199489.0
2025-04-16 13:25:00,30.0,30.02,29.99,30.02,189862.0,30.0,30.02,29.99,30.02,189862.0
2025-04-16 13:30:00,30.02,30.02,29.87,29.91,510485.0,30.02,30.02,29.87,29.91,510485.0
2025-04-16 13:35:00,29.91,29.98,29.9,29.93,219477.0,29.91,29.98,29.9,29.93,219477.0
2025-04-16 13:40:00,29.94,29.94,29.86,29.9,141249.0,29.94,29.94,29.86,29.9,141249.0
2025-04-16 13:45:00,29.9,29.9,29.85,29.89,107509.0,29.9,29.9,29.85,29.89,107509.0
2025-04-16 13:50:00,29.89,29.91,29.86,29.88,167294.0,29.89,29.91,29.86,29.88,167294.0
2025-04-16 13:55:00,29.88,29.89,29.79,29.81,321749.0,29.88,29.89,29.79,29.81,321749.0
2025-04-16 14:00:00,29.81,29.89,29.8,29.88,155000.0,29.81,29.89,29.8,29.88,155000.0
2025-04-16 14:05:00,29.89,29.95,29.88,29.88,193907.0,29.89,29.95,29.88,29.88,193907.0
2025-04-16 14:10:00,29.89,29.92,29.88,29.92,78868.0,29.89,29.92,29.88,29.92,78868.0
2025-04-16 14:15:00,29.92,29.92,29.86,29.88,98692.0,29.92,29.92,29.86,29.88,98692.0
2025-04-16 14:20:00,29.87,29.95,29.87,29.93,115267.0,29.87,29.95,29.87,29.93,115267.0
2025-04-16 14:25:00,29.94,29.99,29.93,29.99,135784.0,29.94,29.99,29.93,29.99,135784.0
2025-04-16 14:30:00,29.98,29.99,29.95,29.98,124954.0,29.98,29.99,29.95,29.98,124954.0
2025-04-16 14:35:00,29.98,29.99,29.95,29.96,108703.0,29.98,29.99,29.95,29.96,108703.0
2025-04-16 14:40:00,29.96,29.97,29.92,29.93,140162.0,29.96,29.97,29.92,29.93,140162.0
2025-04-16 14:45:00,29.94,29.96,29.92,29.94,115798.0,29.94,29.96,29.92,29.94,115798.0
2025-04-16 14:50:00,29.94,29.95,29.88,29.89,153925.0,29.94,29.95,29.88,29.89,153925.0
2025-04-16 14:55:00,29.89,29.93,29.88,29.89,128405.0,29.89,29.93,29.88,29.89,128405.0
2025-04-16 15:00:00,29.88,29.89,29.85,29.89,222535.0,29.88,29.89,29.85,29.89,222535.0
2025-04-16 15:05:00,29.89,29.9,29.87,29.9,95148.0,29.89,29.9,29.87,29.9,95148.0
2025-04-16 15:10:00,29.89,29.9,29.84,29.87,135420.0,29.89,29.9,29.84,29.87,135420.0
2025-04-16 15:15:00,29.86,29.86,29.82,29.83,104998.0,29.86,29.86,29.82,29.83,104998.0
2025-04-16 15:20:00,29.83,29.87,29.81,29.83,231254.0,29.83,29.87,29.81,29.83,231254.0
2025-04-16 15:25:00,29.83,29.84,29.8,29.8,195784.0,29.83,29.84,29.8,29.8,195784.0
2025-04-16 15:30:00,29.81,29.85,29.8,29.84,165396.0,29.81,29.85,29.8,29.84,165396.0
2025-04-16 15:35:00,29.84,29.86,29.83,29.86,173520.0,29.84,29.86,29.83,29.86,173520.0
2025-04-16 15:40:00,29.86,29.87,29.79,29.81,477535.0,29.86,29.87,29.79,29.81,477535.0
2025-04-16 15:45:00,29.81,29.83,29.79,29.8,241541.0,29.81,29.83,29.79,29.8,241541.0
2025-04-16 15:50:00,29.8,29.83,29.78,29.8,313800.0,29.8,29.83,29.78,29.8,313800.0
2025-04-16 15:55:00,29.79,29.8,29.73,29.76,1215085.0,29.79,29.8,29.73,29.76,1215085.0
2025-04-17 09:30:00,29.54,29.61,29.49,29.59,522022.0,29.54,29.61,29.49,29.59,522022.0
2025-04-17 09:35:00,29.6,29.65,29.56,29.62,384768.0,29.6,29.65,29.56,29.62,384768.0
2025-04-17 09:40:00,29.63,29.69,29.62,29.67,319039.0,29.63,29.69,29.62,29.67,319039.0
2025-04-17 09:45:00,29.67,29.67,29.56,29.6,265622.0,29.67,29.67,29.56,29.6,265622.0
2025-04-17 09:50:00,29.61,29.65,29.54,29.56,150880.0,29.61,29.65,29.54,29.56,150880.0
2025-04-17 09:55:00,29.55,29.57,29.51,29.55,146358.0,29.55,29.57,29.51,29.55,146358.0
2025-04-17 10:00:00,29.54,29.54,29.41,29.46,506751.0,29.54,29.54,29.41,29.46,506751.0
2025-04-17 10:05:00,29.46,29.5,29.45,29.47,171817.0,29.46,29.5,29.45,29.47,171817.0
2025-04-17 10:10:00,29.48,29.54,29.47,29.5,165565.0,29.48,29.54,29.47,29.5,165565.0
2025-04-17 10:15:00,29.5,29.52,29.44,29.45,110724.0,29.5,29.52,29.44,29.45,110724.0
2025-04-17 10:20:00,29.46,29.48,29.41,29.43,235634.0,29.46,29.48,29.41,29.43,235634.0
2025-04-17 10:25:00,29.43,29.44,29.3,29.34,359115.0,29.43,29.44,29.3,29.34,359115.0
2025-04-17 10:30:00,29.34,29.35,29.23,29.24,602712.0,29.34,29.35,29.23,29.24,602712.0
2025-04-17 10:35:00,29.24,29.3,29.2,29.24,477414.0,29.24,29.3,29.2,29.24,477414.0
2025-04-17 10:40:00,29.24,29.32,29.22,29.3,425809.0,29.24,29.32,29.22,29.3,425809.0
2025-04-17 10:45:00,29.29,29.3,29.23,29.23,236088.0,29.29,29.3,29.23,29.23,236088.0
2025-04-17 10:50:00,29.24,29.27,29.17,29.19,443836.0,29.24,29.27,29.17,29.19,443836.0
2025-04-17 10:55:00,29.19,29.22,29.17,29.21,239727.0,29.19,29.22,29.17,29.21,239727.0
2025-04-17 11:00:00,29.22,29.28,29.2,29.21,179344.0,29.22,29.28,29.2,29.21,179344.0
2025-04-17 11:05:00,29.21,29.3,29.2,29.23,129435.0,29.21,29.3,29.2,29.23,129435.0
2025-04-17 11:10:00,29.24,29.32,29.22,29.32,264381.0,29.24,29.32,29.22,29.32,264381.0
2025-04-17 11:15:00,29.32,29.33,29.28,29.33,129089.0,29.32,29.33,29.28,29.33,129089.0
2025-04-17 11:20:00,29.32,29.33,29.3,29.31,77264.0,29.32,29.33,29.3,29.31,77264.0
2025-04-17 11:25:00,29.32,29.33,29.28,29.28,70646.0,29.32,29.33,29.28,29.28,70646.0
2025-04-17 11:30:00,29.28,29.34,29.27,29.32,158435.0,29.28,29.34,29.27,29.32,158435.0
2025-04-17 11:35:00,29.32,29.34,29.28,29.34,113145.0,29.32,29.34,29.28,29.34,113145.0
2025-04-17 11:40:00,29.34,29.34,29.31,29.32,33793.0,29.34,29.34,29.31,29.32,33793.0
2025-04-17 11:45:00,29.31,29.33,29.3,29.31,119885.0,29.31,29.33,29.3,29.31,119885.0
2025-04-17 11:50:00,29.3,29.33,29.3,29.32,87213.0,29.3,29.33,29.3,29.32,87213.0
2025-04-17 11:55:00,29.32,29.35,29.32,29.34,75909.0,29.32,29.35,29.32,29.34,75909.0
2025-04-17 12:00:00,29.34,29.38,29.34,29.37,70758.0,29.34,29.38,29.34,29.37,70758.0
2025-04-17 12:05:00,29.37,29.41,29.37,29.4,90850.0,29.37,29.41,29.37,29.4,90850.0
2025-04-17 12:10:00,29.39,29.4,29.35,29.4,90596.0,29.39,29.4,29.35,29.4,90596.0
2025-04-17 12:15:00,29.4,29.47,29.39,29.47,73987.0,29.4,29.47,29.39,29.47,73987.0
2025-04-17 12:20:00,29.47,29.51,29.46,29.5,116683.0,29.47,29.51,29.46,29.5,116683.0
2025-04-17 12:25:00,29.49,29.5,29.47,29.48,101980.0,29.49,29.5,29.47,29.48,101980.0
2025-04-17 12:30:00,29.48,29.49,29.46,29.49,55933.0,29.48,29.49,29.46,29.49,55933.0
2025-04-17 12:35:00,29.49,29.51,29.48,29.51,65591.0,29.49,29.51,29.48,29.51,65591.0
2025-04-17 12:40:00,29.51,29.51,29.46,29.46,43186.0,29.51,29.51,29.46,29.46,43186.0
2025-04-17 12:45:00,29.46,29.51,29.44,29.5,105717.0,29.46,29.51,29.44,29.5,105717.0
2025-04-17 12:50:00,29.51,29.57,29.5,29.55,152740.0,29.51,29.57,29.5,29.55,152740.0
2025-04-17 12:55:00,29.55,29.56,29.55,29.55,62628.0,29.55,29.56,29.55,29.55,62628.0
2025-04-17 13:00:00,29.55,29.6,29.54,29.57,194790.0,29.55,29.6,29.54,29.57,194790.0
2025-04-17 13:05:00,29.58,29.59,29.56,29.58,41453.0,29.58,29.59,29.56,29.58,41453.0
2025-04-17 13:10:00,29.57,29.59,29.54,29.55,76674.0,29.57,29.59,29.54,29.55,76674.0
2025-04-17 13:15:00,29.54,29.56,29.52,29.54,49812.0,29.54,29.56,29.52,29.54,49812.0
2025-04-17 13:20:00,29.53,29.56,29.51,29.53,54886.0,29.53,29.56,29.51,29.53,54886.0
2025-04-17 13:25:00,29.53,29.54,29.5,29.5,54709.0,29.53,29.54,29.5,29.5,54709.0
2025-04-17 13:30:00,29.51,29.53,29.5,29.52,86933.0,29.51,29.53,29.5,29.52,86933.0
2025-04-17 13:35:00,29.52,29.52,29.48,29.52,257975.0,29.52,29.52,29.48,29.52,257975.0
2025-04-17 13:40:00,29.52,29.54,29.51,29.54,39361.0,29.52,29.54,29.51,29.54,39361.0
2025-04-17 13:45:00,29.54,29.56,29.53,29.55,34325.0,29.54,29.56,29.53,29.55,34325.0
2025-04-17 13:50:00,29.55,29.58,29.54,29.57,63453.0,29.55,29.58,29.54,29.57,63453.0
2025-04-17 13:55:00,29.57,29.58,29.54,29.55,35755.0,29.57,29.58,29.54,29.55,35755.0
2025-04-17 14:00:00,29.55,29.57,29.54,29.55,37119.0,29.55,29.57,29.54,29.55,37119.0
2025-04-17 14:05:00,29.56,29.58,29.55,29.56,53346.0,29.56,29.58,29.55,29.56,53346.0
2025-04-17 14:10:00,29.57,29.57,29.55,29.56,50789.0,29.57,29.57,29.55,29.56,50789.0
2025-04-17 14:15:00,29.55,29.58,29.55,29.58,32606.0,29.55,29.58,29.55,29.58,32606.0
2025-04-17 14:20:00,29.57,29.57,29.55,29.57,35387.0,29.57,29.57,29.55,29.57,35387.0
2025-04-17 14:25:00,29.57,29.57,29.56,29.56,34984.0,29.57,29.57,29.56,29.56,34984.0
2025-04-17 14:30:00,29.56,29.57,29.54,29.56,43721.0,29.56,29.57,29.54,29.56,43721.0
2025-04-17 14:35:00,29.55,29.56,29.54,29.55,37417.0,29.55,29.56,29.54,29.55,37417.0
2025-04-17 14:40:00,29.54,29.55,29.52,29.54,86244.0,29.54,29.55,29.52,29.54,86244.0
2025-04-17 14:45:00,29.54,29.55,29.5,29.52,136890.0,29.54,29.55,29.5,29.52,136890.0
2025-04-17 14:50:00,29.51,29.54,29.5,29.53,79021.0,29.51,29.54,29.5,29.53,79021.0
2025-04-17 14:55:00,29.52,29.53,29.51,29.52,24215.0,29.52,29.53,29.51,29.52,24215.0
2025-04-17 15:00:00,29.51,29.52,29.5,29.5,77103.0,29.51,29.52,29.5,29.5,77103.0
2025-04-17 15:05:00,29.51,29.51,29.49,29.51,64502.0,29.51,29.51,29.49,29.51,64502.0
2025-04-17 15:10:00,29.51,29.51,29.48,29.49,63335.0,29.51,29.51,29.48,29.49,63335.0
2025-04-17 15:15:00,29.48,29.48,29.45,29.46,185985.0,29.48,29.48,29.45,29.46,185985.0
2025-04-17 15:20:00,29.46,29.46,29.42,29.43,139484.0,29.46,29.46,29.42,29.43,139484.0
2025-04-17 15:25:00,29.43,29.45,29.42,29.44,102382.0,29.43,29.45,29.42,29.44,102382.0
2025-04-17 15:30:00,29.44,29.47,29.43,29.46,115259.0,29.44,29.47,29.43,29.46,115259.0
2025-04-17 15:35:00,29.47,29.49,29.46,29.48,147897.0,29.47,29.49,29.46,29.48,147897.0
2025-04-17 15:40:00,29.48,29.49,29.47,29.47,127400.0,29.48,29.49,29.47,29.47,127400.0
2025-04-17 15:45:00,29.48,29.49,29.47,29.48,121359.0,29.48,29.49,29.47,29.48,121359.0
2025-04-17 15:50:00,29.48,29.5,29.47,29.5,240020.0,29.48,29.5,29.47,29.5,240020.0
2025-04-17 15:55:00,29.5,29.55,29.49,29.54,788075.0,29.5,29.55,29.49,29.54,788075.0
2025-04-21 09:30:00,29.95,30.01,29.86,29.9,930583.0,29.95,30.01,29.86,29.9,930583.0
2025-04-21 09:35:00,29.9,29.92,29.84,29.91,308594.0,29.9,29.92,29.84,29.91,308594.0
2025-04-21 09:40:00,29.92,29.98,29.91,29.94,437146.0,29.92,29.98,29.91,29.94,437146.0
2025-04-21 09:45:00,29.94,29.95,29.87,29.94,254540.0,29.94,29.95,29.87,29.94,254540.0
2025-04-21 09:50:00,29.94,29.96,29.85,29.9,366486.0,29.94,29.96,29.85,29.9,366486.0
2025-04-21 09:55:00,29.89,29.89,29.81,29.84,353835.0,29.89,29.89,29.81,29.84,353835.0
2025-04-21 10:00:00,29.83,29.89,29.8,29.88,309674.0,29.83,29.89,29.8,29.88,309674.0
2025-04-21 10:05:00,29.89,29.93,29.84,29.93,303123.0,29.89,29.93,29.84,29.93,303123.0
2025-04-21 10:10:00,29.92,29.95,29.86,29.87,341621.0,29.92,29.95,29.86,29.87,341621.0
2025-04-21 10:15:00,29.86,29.86,29.81,29.84,281084.0,29.86,29.86,29.81,29.84,281084.0
2025-04-21 10:20:00,29.85,29.92,29.82,29.86,290764.0,29.85,29.92,29.82,29.86,290764.0
2025-04-21 10:25:00,29.85,29.91,29.84,29.88,119921.0,29.85,29.91,29.84,29.88,119921.0
2025-04-21 10:30:00,29.87,29.88,29.8,29.82,278061.0,29.87,29.88,29.8,29.82,278061.0
2025-04-21 10:35:00,29.81,29.83,29.75,29.77,468134.0,29.81,29.83,29.75,29.77,468134.0
2025-04-21 10:40:00,29.77,29.8,29.75,29.76,302907.0,29.77,29.8,29.75,29.76,302907.0
2025-04-21 10:45:00,29.77,29.78,29.68,29.69,235458.0,29.77,29.78,29.68,29.69,235458.0
2025-04-21 10:50:00,29.68,29.75,29.65,29.75,366698.0,29.68,29.75,29.65,29.75,366698.0
2025-04-21 10:55:00,29.74,29.77,29.72,29.73,111263.0,29.74,29.77,29.72,29.73,111263.0
2025-04-21 11:00:00,29.73,29.76,29.71,29.74,165424.0,29.73,29.76,29.71,29.74,165424.0
2025-04-21 11:05:00,29.74,29.74,29.67,29.69,163271.0,29.74,29.74,29.67,29.69,163271.0
2025-04-21 11:10:00,29.7,29.76,29.69,29.73,162275.0,29.7,29.76,29.69,29.73,162275.0
2025-04-21 11:15:00,29.72,29.76,29.69,29.76,94172.0,29.72,29.76,29.69,29.76,94172.0
2025-04-21 11:20:00,29.75,29.76,29.71,29.71,130007.0,29.75,29.76,29.71,29.71,130007.0
2025-04-21 11:25:00,29.71,29.73,29.68,29.73,115329.0,29.71,29.73,29.68,29.73,115329.0
2025-04-21 11:30:00,29.72,29.72,29.65,29.68,148005.0,29.72,29.72,29.65,29.68,148005.0
2025-04-21 11:35:00,29.68,29.76,29.67,29.76,279686.0,29.68,29.76,29.67,29.76,279686.0
2025-04-21 11:40:00,29.76,29.81,29.75,29.79,374015.0,29.76,29.81,29.75,29.79,374015.0
2025-04-21 11:45:00,29.78,29.8,29.76,29.78,115910.0,29.78,29.8,29.76,29.78,115910.0
2025-04-21 11:50:00,29.77,29.77,29.75,29.77,157148.0,29.77,29.77,29.75,29.77,157148.0
2025-04-21 11:55:00,29.76,29.8,29.74,29.79,132786.0,29.76,29.8,29.74,29.79,132786.0
2025-04-21 12:00:00,29.8,29.82,29.78,29.8,108918.0,29.8,29.82,29.78,29.8,108918.0
2025-04-21 12:05:00,29.8,29.8,29.74,29.77,88164.0,29.8,29.8,29.74,29.77,88164.0
2025-04-21 12:10:00,29.77,29.79,29.75,29.76,81842.0,29.77,29.79,29.75,29.76,81842.0
2025-04-21 12:15:00,29.75,29.75,29.72,29.73,93839.0,29.75,29.75,29.72,29.73,93839.0
2025-04-21 12:20:00,29.72,29.74,29.7,29.71,124196.0,29.72,29.74,29.7,29.71,124196.0
2025-04-21 12:25:00,29.71,29.74,29.68,29.69,128446.0,29.71,29.74,29.68,29.69,128446.0
2025-04-21 12:30:00,29.68,29.73,29.67,29.69,61780.0,29.68,29.73,29.67,29.69,61780.0
2025-04-21 12:35:00,29.69,29.73,29.69,29.7,76897.0,29.69,29.73,29.69,29.7,76897.0
2025-04-21 12:40:00,29.71,29.74,29.68,29.71,146315.0,29.71,29.74,29.68,29.71,146315.0
2025-04-21 12:45:00,29.72,29.74,29.71,29.73,64680.0,29.72,29.74,29.71,29.73,64680.0
2025-04-21 12:50:00,29.73,29.74,29.71,29.73,45857.0,29.73,29.74,29.71,29.73,45857.0
2025-04-21 12:55:00,29.73,29.73,29.69,29.7,130268.0,29.73,29.73,29.69,29.7,130268.0
2025-04-21 13:00:00,29.71,29.71,29.6,29.61,304630.0,29.71,29.71,29.6,29.61,304630.0
2025-04-21 13:05:00,29.61,29.63,29.55,29.6,241221.0,29.61,29.63,29.55,29.6,241221.0
2025-04-21 13:10:00,29.59,29.62,29.58,29.58,102020.0,29.59,29.62,29.58,29.58,102020.0
2025-04-21 13:15:00,29.58,29.59,29.55,29.56,132363.0,29.58,29.59,29.55,29.56,132363.0
2025-04-21 13:20:00,29.57,29.65,29.56,29.65,192778.0,29.57,29.65,29.56,29.65,192778.0
2025-04-21 13:25:00,29.65,29.66,29.63,29.66,72417.0,29.65,29.66,29.63,29.66,72417.0
2025-04-21 13:30:00,29.66,29.7,29.65,29.68,134862.0,29.66,29.7,29.65,29.68,134862.0
2025-04-21 13:35:00,29.68,29.7,29.66,29.7,69603.0,29.68,29.7,29.66,29.7,69603.0
2025-04-21 13:40:00,29.7,29.71,29.66,29.67,172831.0,29.7,29.71,29.66,29.67,172831.0
2025-04-21 13:45:00,29.67,29.7,29.66,29.7,125564.0,29.67,29.7,29.66,29.7,125564.0
2025-04-21 13:50:00,29.7,29.72,29.7,29.71,150385.0,29.7,29.72,29.7,29.71,150385.0
2025-04-21 13:55:00,29.71,29.72,29.69,29.71,90383.0,29.71,29.72,29.69,29.71,90383.0
2025-04-21 14:00:00,29.71,29.71,29.68,29.71,98831.0,29.71,29.71,29.68,29.71,98831.0
2025-04-21 14:05:00,29.71,29.71,29.67,29.7,95978.0,29.71,29.71,29.67,29.7,95978.0
2025-04-21 14:10:00,29.7,29.7,29.67,29.69,73679.0,29.7,29.7,29.67,29.69,73679.0
2025-04-21 14:15:00,29.69,29.69,29.67,29.67,48673.0,29.69,29.69,29.67,29.67,48673.0
2025-04-21 14:20:00,29.68,29.69,29.64,29.67,233590.0,29.68,29.69,29.64,29.67,233590.0
2025-04-21 14:25:00,29.67,29.69,29.64,29.69,374349.0,29.67,29.69,29.64,29.69,374349.0
2025-04-21 14:30:00,29.69,29.72,29.68,29.71,106633.0,29.69,29.72,29.68,29.71,106633.0
2025-04-21 14:35:00,29.72,29.73,29.7,29.73,68427.0,29.72,29.73,29.7,29.73,68427.0
2025-04-21 14:40:00,29.73,29.73,29.69,29.7,90206.0,29.73,29.73,29.69,29.7,90206.0
2025-04-21 14:45:00,29.71,29.72,29.7,29.71,74972.0,29.71,29.72,29.7,29.71,74972.0
2025-04-21 14:50:00,29.71,29.72,29.7,29.71,39317.0,29.71,29.72,29.7,29.71,39317.0
2025-04-21 14:55:00,29.71,29.72,29.69,29.71,58968.0,29.71,29.72,29.69,29.71,58968.0
2025-04-21 15:00:00,29.71,29.74,29.7,29.74,133008.0,29.71,29.74,29.7,29.74,133008.0
2025-04-21 15:05:00,29.73,29.76,29.72,29.75,215802.0,29.73,29.76,29.72,29.75,215802.0
2025-04-21 15:10:00,29.75,29.77,29.74,29.76,63057.0,29.75,29.77,29.74,29.76,63057.0
2025-04-21 15:15:00,29.76,29.79,29.76,29.79,115026.0,29.76,29.79,29.76,29.79,115026.0
2025-04-21 15:20:00,29.79,29.8,29.77,29.78,93388.0,29.79,29.8,29.77,29.78,93388.0
2025-04-21 15:25:00,29.78,29.79,29.73,29.74,124050.0,29.78,29.79,29.73,29.74,124050.0
2025-04-21 15:30:00,29.74,29.76,29.73,29.75,116045.0,29.74,29.76,29.73,29.75,116045.0
2025-04-21 15:35:00,29.74,29.78,29.74,29.75,237536.0,29.74,29.78,29.74,29.75,237536.0
2025-04-21 15:40:00,29.75,29.77,29.74,29.75,227793.0,29.75,29.77,29.74,29.75,227793.0
2025-04-21 15:45:00,29.75,29.75,29.73,29.75,105632.0,29.75,29.75,29.73,29.75,105632.0
2025-04-21 15:50:00,29.74,29.76,29.73,29.76,383548.0,29.74,29.76,29.73,29.76,383548.0
2025-04-21 15:55:00,29.75,29.78,29.75,29.77,737199.0,29.75,29.78,29.75,29.77,737199.0
2025-04-22 09:30:00,29.79,29.83,29.74,29.77,588414.0,29.79,29.83,29.74,29.77,588414.0
2025-04-22 09:35:00,29.77,29.79,29.69,29.7,373405.0,29.77,29.79,29.69,29.7,373405.0
2025-04-22 09:40:00,29.7,29.71,29.59,29.61,423370.0,29.7,29.71,29.59,29.61,423370.0
2025-04-22 09:45:00,29.61,29.77,29.59,29.71,369621.0,29.61,29.77,29.59,29.71,369621.0
2025-04-22 09:50:00,29.72,29.79,29.72,29.73,395420.0,29.72,29.79,29.72,29.73,395420.0
2025-04-22 09:55:00,29.73,29.76,29.69,29.71,232411.0,29.73,29.76,29.69,29.71,232411.0
2025-04-22 10:00:00,29.71,29.81,29.69,29.79,247564.0,29.71,29.81,29.69,29.79,247564.0
2025-04-22 10:05:00,29.79,29.82,29.75,29.78,361144.0,29.79,29.82,29.75,29.78,361144.0
2025-04-22 10:10:00,29.78,29.84,29.76,29.82,164449.0,29.78,29.84,29.76,29.82,164449.0
2025-04-22 10:15:00,29.83,29.85,29.76,29.77,141472.0,29.83,29.85,29.76,29.77,141472.0
2025-04-22 10:20:00,29.77,29.83,29.75,29.81,144749.0,29.77,29.83,29.75,29.81,144749.0
2025-04-22 10:25:00,29.8,29.85,29.8,29.84,131163.0,29.8,29.85,29.8,29.84,131163.0
2025-04-22 10:30:00,29.85,29.91,29.84,29.91,325979.0,29.85,29.91,29.84,29.91,325979.0
2025-04-22 10:35:00,29.91,30.0,29.9,29.97,428492.0,29.91,30.0,29.9,29.97,428492.0
2025-04-22 10:40:00,29.97,30.03,29.95,29.95,343028.0,29.97,30.03,29.95,29.95,343028.0
2025-04-22 10:45:00,29.95,29.95,29.88,29.94,257942.0,29.95,29.95,29.88,29.94,257942.0
2025-04-22 10:50:00,29.94,29.94,29.89,29.9,225865.0,29.94,29.94,29.89,29.9,225865.0
2025-04-22 10:55:00,29.89,29.98,29.89,29.97,210671.0,29.89,29.98,29.89,29.97,210671.0
2025-04-22 11:00:00,29.97,30.01,29.96,29.97,361636.0,29.97,30.01,29.96,29.97,361636.0
2025-04-22 11:05:00,29.97,29.97,29.9,29.92,157506.0,29.97,29.97,29.9,29.92,157506.0
2025-04-22 11:10:00,29.92,29.98,29.91,29.97,203457.0,29.92,29.98,29.91,29.97,203457.0
2025-04-22 11:15:00,29.96,29.99,29.93,29.93,128830.0,29.96,29.99,29.93,29.93,128830.0
2025-04-22 11:20:00,29.94,29.95,29.9,29.91,115654.0,29.94,29.95,29.9,29.91,115654.0
2025-04-22 11:25:00,29.91,29.91,29.84,29.86,294908.0,29.91,29.91,29.84,29.86,294908.0
2025-04-22 11:30:00,29.85,29.95,29.83,29.95,193100.0,29.85,29.95,29.83,29.95,193100.0
2025-04-22 11:35:00,29.94,30.02,29.92,30.02,256107.0,29.94,30.02,29.92,30.02,256107.0
2025-04-22 11:40:00,30.02,30.06,30.01,30.03,317351.0,30.02,30.06,30.01,30.03,317351.0
2025-04-22 11:45:00,30.03,30.03,29.99,30.01,191116.0,30.03,30.03,29.99,30.01,191116.0
2025-04-22 11:50:00,30.02,30.05,30.01,30.05,88941.0,30.02,30.05,30.01,30.05,88941.0
2025-04-22 11:55:00,30.05,30.08,29.97,29.99,268561.0,30.05,30.08,29.97,29.99,268561.0
2025-04-22 12:00:00,29.99,30.03,29.92,30.03,416714.0,29.99,30.03,29.92,30.03,416714.0
2025-04-22 12:05:00,30.02,30.07,30.0,30.06,120808.0,30.02,30.07,30.0,30.06,120808.0
2025-04-22 12:10:00,30.07,30.15,30.02,30.13,311600.0,30.07,30.15,30.02,30.13,311600.0
2025-04-22 12:15:00,30.13,30.14,29.99,30.02,346518.0,30.13,30.14,29.99,30.02,346518.0
2025-04-22 12:20:00,30.04,30.05,29.92,29.99,259306.0,30.04,30.05,29.92,29.99,259306.0
2025-04-22 12:25:00,29.99,29.99,29.89,29.92,266192.0,29.99,29.99,29.89,29.92,266192.0
2025-04-22 12:30:00,29.93,29.93,29.84,29.93,434510.0,29.93,29.93,29.84,29.93,434510.0
2025-04-22 12:35:00,29.93,29.96,29.71,29.75,505565.0,29.93,29.96,29.71,29.75,505565.0
2025-04-22 12:40:00,29.74,29.8,29.63,29.78,451312.0,29.74,29.8,29.63,29.78,451312.0
2025-04-22 12:45:00,29.79,29.81,29.74,29.75,438302.0,29.79,29.81,29.74,29.75,438302.0
2025-04-22 12:50:00,29.74,29.75,29.69,29.71,195371.0,29.74,29.75,29.69,29.71,195371.0
2025-04-22 12:55:00,29.71,29.85,29.7,29.84,215116.0,29.71,29.85,29.7,29.84,215116.0
2025-04-22 13:00:00,29.84,29.87,29.82,29.87,152236.0,29.84,29.87,29.82,29.87,152236.0
2025-04-22 13:05:00,29.87,29.88,29.84,29.87,198934.0,29.87,29.88,29.84,29.87,198934.0
2025-04-22 13:10:00,29.88,29.92,29.83,29.91,134862.0,29.88,29.92,29.83,29.91,134862.0
2025-04-22 13:15:00,29.92,29.92,29.87,29.91,144458.0,29.92,29.92,29.87,29.91,144458.0
2025-04-22 13:20:00,29.91,29.98,29.9,29.93,181911.0,29.91,29.98,29.9,29.93,181911.0
2025-04-22 13:25:00,29.93,29.98,29.93,29.94,95797.0,29.93,29.98,29.93,29.94,95797.0
2025-04-22 13:30:00,29.95,29.95,29.92,29.92,108949.0,29.95,29.95,29.92,29.92,108949.0
2025-04-22 13:35:00,29.93,29.95,29.89,29.94,140142.0,29.93,29.95,29.89,29.94,140142.0
2025-04-22 13:40:00,29.94,29.95,29.9,29.92,95591.0,29.94,29.95,29.9,29.92,95591.0
2025-04-22 13:45:00,29.93,29.95,29.92,29.95,80506.0,29.93,29.95,29.92,29.95,80506.0
2025-04-22 13:50:00,29.95,29.99,29.94,29.98,135298.0,29.95,29.99,29.94,29.98,135298.0
2025-04-22 13:55:00,29.97,29.99,29.94,29.95,50633.0,29.97,29.99,29.94,29.95,50633.0
2025-04-22 14:00:00,29.95,29.96,29.92,29.96,70870.0,29.95,29.96,29.92,29.96,70870.0
2025-04-22 14:05:00,29.96,29.97,29.9,29.92,101082.0,29.96,29.97,29.9,29.92,101082.0
2025-04-22 14:10:00,29.93,29.94,29.91,29.94,38922.0,29.93,29.94,29.91,29.94,38922.0
2025-04-22 14:15:00,29.93,29.94,29.89,29.9,40133.0,29.93,29.94,29.89,29.9,40133.0
2025-04-22 14:20:00,29.9,29.9,29.84,29.86,127261.0,29.9,29.9,29.84,29.86,127261.0
2025-04-22 14:25:00,29.87,29.89,29.84,29.89,71374.0,29.87,29.89,29.84,29.89,71374.0
2025-04-22 14:30:00,29.89,29.9,29.88,29.9,54674.0,29.89,29.9,29.88,29.9,54674.0
2025-04-22 14:35:00,29.9,29.93,29.86,29.87,115209.0,29.9,29.93,29.86,29.87,115209.0
2025-04-22 14:40:00,29.87,29.87,29.83,29.86,100071.0,29.87,29.87,29.83,29.86,100071.0
2025-04-22 14:45:00,29.86,29.86,29.79,29.81,112534.0,29.86,29.86,29.79,29.81,112534.0
2025-04-22 14:50:00,29.82,29.84,29.75,29.76,172217.0,29.82,29.84,29.75,29.76,172217.0
2025-04-22 14:55:00,29.75,29.8,29.72,29.79,449534.0,29.75,29.8,29.72,29.79,449534.0
2025-04-22 15:00:00,29.79,29.83,29.77,29.82,108933.0,29.79,29.83,29.77,29.82,108933.0
2025-04-22 15:05:00,29.81,29.82,29.76,29.78,78983.0,29.81,29.82,29.76,29.78,78983.0
2025-04-22 15:10:00,29.78,29.78,29.71,29.72,265421.0,29.78,29.78,29.71,29.72,265421.0
2025-04-22 15:15:00,29.72,29.76,29.69,29.71,533277.0,29.72,29.76,29.69,29.71,533277.0
2025-04-22 15:20:00,29.71,29.72,29.63,29.66,874860.0,29.71,29.72,29.63,29.66,874860.0
2025-04-22 15:25:00,29.66,29.68,29.6,29.6,650270.0,29.66,29.68,29.6,29.6,650270.0
2025-04-22 15:30:00,29.61,29.61,29.55,29.58,858398.0,29.61,29.61,29.55,29.58,858398.0
2025-04-22 15:35:00,29.57,29.6,29.53,29.54,1160780.0,29.57,29.6,29.53,29.54,1160780.0
2025-04-22 15:40:00,29.54,29.57,29.53,29.55,693321.0,29.54,29.57,29.53,29.55,693321.0
2025-04-22 15:45:00,29.55,29.56,29.5,29.51,739996.0,29.55,29.56,29.5,29.51,739996.0
2025-04-22 15:50:00,29.51,29.56,29.51,29.54,1161149.0,29.51,29.56,29.51,29.54,1161149.0
2025-04-22 15:55:00,29.54,29.55,29.5,29.51,2367352.0,29.54,29.55,29.5,29.51,2367352.0
2025-04-23 09:30:00,29.81,29.86,29.71,29.84,578090.0,29.81,29.86,29.71,29.84,578090.0
2025-04-23 09:35:00,29.84,29.91,29.79,29.82,554419.0,29.84,29.91,29.79,29.82,554419.0
2025-04-23 09:40:00,29.81,29.92,29.8,29.91,366196.0,29.81,29.92,29.8,29.91,366196.0
2025-04-23 09:45:00,29.91,29.94,29.82,29.86,466412.0,29.91,29.94,29.82,29.86,466412.0
2025-04-23 09:50:00,29.86,29.93,29.83,29.92,404766.0,29.86,29.93,29.83,29.92,404766.0
2025-04-23 09:55:00,29.92,29.96,29.89,29.92,446342.0,29.92,29.96,29.89,29.92,446342.0
2025-04-23 10:00:00,29.92,29.93,29.83,29.92,277192.0,29.92,29.93,29.83,29.92,277192.0
2025-04-23 10:05:00,29.92,29.99,29.88,29.95,355256.0,29.92,29.99,29.88,29.95,355256.0
2025-04-23 10:10:00,29.94,30.02,29.91,30.01,294111.0,29.94,30.02,29.91,30.01,294111.0
2025-04-23 10:15:00,30.01,30.04,29.94,30.03,444351.0,30.01,30.04,29.94,30.03,444351.0
2025-04-23 10:20:00,30.03,30.19,30.0,30.08,879926.0,30.03,30.19,30.0,30.08,879926.0
2025-04-23 10:25:00,30.08,30.09,30.02,30.08,235714.0,30.08,30.09,30.02,30.08,235714.0
2025-04-23 10:30:00,30.08,30.18,30.08,30.13,703235.0,30.08,30.18,30.08,30.13,703235.0
2025-04-23 10:35:00,30.13,30.26,30.1,30.25,592346.0,30.13,30.26,30.1,30.25,592346.0
2025-04-23 10:40:00,30.24,30.41,30.24,30.41,1027612.0,30.24,30.41,30.24,30.41,1027612.0
2025-04-23 10:45:00,30.41,30.61,30.39,30.61,1018993.0,30.41,30.61,30.39,30.61,1018993.0
2025-04-23 10:50:00,30.61,30.62,30.48,30.59,927043.0,30.61,30.62,30.48,30.59,927043.0
2025-04-23 10:55:00,30.6,30.61,30.47,30.54,633122.0,30.6,30.61,30.47,30.54,633122.0
2025-04-23 11:00:00,30.55,30.56,30.4,30.49,863970.0,30.55,30.56,30.4,30.49,863970.0
2025-04-23 11:05:00,30.49,30.57,30.47,30.5,524368.0,30.49,30.57,30.47,30.5,524368.0
2025-04-23 11:10:00,30.5,30.5,30.37,30.38,613423.0,30.5,30.5,30.37,30.38,613423.0
2025-04-23 11:15:00,30.38,30.38,30.31,30.34,591402.0,30.38,30.38,30.31,30.34,591402.0
2025-04-23 11:20:00,30.35,30.42,30.31,30.42,465606.0,30.35,30.42,30.31,30.42,465606.0
2025-04-23 11:25:00,30.42,30.47,30.38,30.41,595242.0,30.42,30.47,30.38,30.41,595242.0
2025-04-23 11:30:00,30.42,30.45,30.32,30.35,225776.0,30.42,30.45,30.32,30.35,225776.0
2025-04-23 11:35:00,30.35,30.43,30.34,30.38,266752.0,30.35,30.43,30.34,30.38,266752.0
2025-04-23 11:40:00,30.39,30.45,30.37,30.44,227554.0,30.39,30.45,30.37,30.44,227554.0
2025-04-23 11:45:00,30.45,30.49,30.41,30.43,258728.0,30.45,30.49,30.41,30.43,258728.0
2025-04-23 11:50:00,30.43,30.48,30.42,30.47,270649.0,30.43,30.48,30.42,30.47,270649.0
2025-04-23 11:55:00,30.48,30.5,30.45,30.5,278231.0,30.48,30.5,30.45,30.5,278231.0
2025-04-23 12:00:00,30.5,30.51,30.46,30.51,247461.0,30.5,30.51,30.46,30.51,247461.0
2025-04-23 12:05:00,30.51,30.53,30.49,30.52,212254.0,30.51,30.53,30.49,30.52,212254.0
2025-04-23 12:10:00,30.52,30.55,30.48,30.55,335854.0,30.52,30.55,30.48,30.55,335854.0
2025-04-23 12:15:00,30.55,30.57,30.51,30.56,169703.0,30.55,30.57,30.51,30.56,169703.0
2025-04-23 12:20:00,30.55,30.56,30.52,30.54,143823.0,30.55,30.56,30.52,30.54,143823.0
2025-04-23 12:25:00,30.54,30.55,30.51,30.54,163921.0,30.54,30.55,30.51,30.54,163921.0
2025-04-23 12:30:00,30.54,30.56,30.52,30.55,186636.0,30.54,30.56,30.52,30.55,186636.0
2025-04-23 12:35:00,30.56,30.6,30.55,30.6,253835.0,30.56,30.6,30.55,30.6,253835.0
2025-04-23 12:40:00,30.59,30.6,30.55,30.57,286509.0,30.59,30.6,30.55,30.57,286509.0
2025-04-23 12:45:00,30.58,30.59,30.54,30.55,182989.0,30.58,30.59,30.54,30.55,182989.0
2025-04-23 12:50:00,30.55,30.56,30.51,30.52,132854.0,30.55,30.56,30.51,30.52,132854.0
2025-04-23 12:55:00,30.52,30.56,30.51,30.55,549080.0,30.52,30.56,30.51,30.55,549080.0
2025-04-23 13:00:00,30.53,30.58,30.51,30.58,118499.0,30.53,30.58,30.51,30.58,118499.0
2025-04-23 13:05:00,30.58,30.6,30.56,30.58,222751.0,30.58,30.6,30.56,30.58,222751.0
2025-04-23 13:10:00,30.58,30.59,30.52,30.53,143789.0,30.58,30.59,30.52,30.53,143789.0
2025-04-23 13:15:00,30.53,30.54,30.5,30.54,229126.0,30.53,30.54,30.5,30.54,229126.0
2025-04-23 13:20:00,30.53,30.55,30.51,30.51,207110.0,30.53,30.55,30.51,30.51,207110.0
2025-04-23 13:25:00,30.51,30.51,30.48,30.48,318586.0,30.51,30.51,30.48,30.48,318586.0
2025-04-23 13:30:00,30.48,30.51,30.45,30.5,313474.0,30.48,30.51,30.45,30.5,313474.0
2025-04-23 13:35:00,30.5,30.51,30.46,30.46,185788.0,30.5,30.51,30.46,30.46,185788.0
2025-04-23 13:40:00,30.46,30.5,30.45,30.5,129769.0,30.46,30.5,30.45,30.5,129769.0
2025-04-23 13:45:00,30.49,30.51,30.48,30.5,124784.0,30.49,30.51,30.48,30.5,124784.0
2025-04-23 13:50:00,30.5,30.55,30.5,30.55,200756.0,30.5,30.55,30.5,30.55,200756.0
2025-04-23 13:55:00,30.55,30.55,30.51,30.53,76168.0,30.55,30.55,30.51,30.53,76168.0
2025-04-23 14:00:00,30.53,30.54,30.48,30.48,140242.0,30.53,30.54,30.48,30.48,140242.0
2025-04-23 14:05:00,30.48,30.51,30.47,30.51,227540.0,30.48,30.51,30.47,30.51,227540.0
2025-04-23 14:10:00,30.51,30.55,30.49,30.54,156957.0,30.51,30.55,30.49,30.54,156957.0
2025-04-23 14:15:00,30.53,30.58,30.53,30.58,179068.0,30.53,30.58,30.53,30.58,179068.0
2025-04-23 14:20:00,30.58,30.59,30.53,30.55,157664.0,30.58,30.59,30.53,30.55,157664.0
2025-04-23 14:25:00,30.55,30.58,30.52,30.55,206364.0,30.55,30.58,30.52,30.55,206364.0
2025-04-23 14:30:00,30.55,30.57,30.54,30.55,180947.0,30.55,30.57,30.54,30.55,180947.0
2025-04-23 14:35:00,30.55,30.59,30.54,30.59,193032.0,30.55,30.59,30.54,30.59,193032.0
2025-04-23 14:40:00,30.58,30.58,30.52,30.54,130954.0,30.58,30.58,30.52,30.54,130954.0
2025-04-23 14:45:00,30.54,30.6,30.52,30.58,179219.0,30.54,30.6,30.52,30.58,179219.0
2025-04-23 14:50:00,30.59,30.59,30.57,30.57,91305.0,30.59,30.59,30.57,30.57,91305.0
2025-04-23 14:55:00,30.57,30.61,30.57,30.61,251720.0,30.57,30.61,30.57,30.61,251720.0
2025-04-23 15:00:00,30.61,30.62,30.58,30.59,222554.0,30.61,30.62,30.58,30.59,222554.0
2025-04-23 15:05:00,30.59,30.6,30.57,30.6,302336.0,30.59,30.6,30.57,30.6,302336.0
2025-04-23 15:10:00,30.6,30.61,30.58,30.58,207001.0,30.6,30.61,30.58,30.58,207001.0
2025-04-23 15:15:00,30.58,30.58,30.55,30.56,211788.0,30.58,30.58,30.55,30.56,211788.0
2025-04-23 15:20:00,30.56,30.59,30.55,30.57,377127.0,30.56,30.59,30.55,30.57,377127.0
2025-04-23 15:25:00,30.57,30.61,30.56,30.6,269240.0,30.57,30.61,30.56,30.6,269240.0
2025-04-23 15:30:00,30.59,30.61,30.58,30.59,307405.0,30.59,30.61,30.58,30.59,307405.0
2025-04-23 15:35:00,30.59,30.61,30.58,30.59,292434.0,30.59,30.61,30.58,30.59,292434.0
2025-04-23 15:40:00,30.59,30.62,30.57,30.62,603709.0,30.59,30.62,30.57,30.62,603709.0
2025-04-23 15:45:00,30.62,30.62,30.59,30.59,534226.0,30.62,30.62,30.59,30.59,534226.0
2025-04-23 15:50:00,30.6,30.62,30.57,30.59,707015.0,30.6,30.62,30.57,30.59,707015.0
2025-04-23 15:55:00,30.59,30.6,30.55,30.57,2152313.0,30.59,30.6,30.55,30.57,2152313.0
2025-04-24 09:30:00,30.31,30.34,30.19,30.26,963585.0,30.31,30.34,30.19,30.26,963585.0
2025-04-24 09:35:00,30.26,30.27,30.13,30.21,770511.0,30.26,30.27,30.13,30.21,770511.0
2025-04-24 09:40:00,30.21,30.23,30.15,30.17,440019.0,30.21,30.23,30.15,30.17,440019.0
2025-04-24 09:45:00,30.17,30.25,30.16,30.21,451200.0,30.17,30.25,30.16,30.21,451200.0
2025-04-24 09:50:00,30.21,30.29,30.19,30.29,312664.0,30.21,30.29,30.19,30.29,312664.0
2025-04-24 09:55:00,30.28,30.3,30.25,30.28,263561.0,30.28,30.3,30.25,30.28,263561.0
2025-04-24 10:00:00,30.28,30.32,30.26,30.26,298351.0,30.28,30.32,30.26,30.26,298351.0
2025-04-24 10:05:00,30.27,30.34,30.25,30.33,309872.0,30.27,30.34,30.25,30.33,309872.0
2025-04-24 10:10:00,30.33,30.36,30.3,30.34,322344.0,30.33,30.36,30.3,30.34,322344.0
2025-04-24 10:15:00,30.34,30.34,30.27,30.3,250558.0,30.34,30.34,30.27,30.3,250558.0
2025-04-24 10:20:00,30.3,30.34,30.28,30.33,233113.0,30.3,30.34,30.28,30.33,233113.0
2025-04-24 10:25:00,30.34,30.37,30.32,30.36,260793.0,30.34,30.37,30.32,30.36,260793.0
2025-04-24 10:30:00,30.36,30.38,30.32,30.33,367071.0,30.36,30.38,30.32,30.33,367071.0
2025-04-24 10:35:00,30.32,30.35,30.31,30.34,249572.0,30.32,30.35,30.31,30.34,249572.0
2025-04-24 10:40:00,30.34,30.38,30.32,30.38,321060.0,30.34,30.38,30.32,30.38,321060.0
2025-04-24 10:45:00,30.38,30.39,30.34,30.35,261768.0,30.38,30.39,30.34,30.35,261768.0
2025-04-24 10:50:00,30.35,30.39,30.33,30.39,396781.0,30.35,30.39,30.33,30.39,396781.0
2025-04-24 10:55:00,30.38,30.4,30.36,30.39,206969.0,30.38,30.4,30.36,30.39,206969.0
2025-04-24 11:00:00,30.38,30.39,30.35,30.35,260556.0,30.38,30.39,30.35,30.35,260556.0
2025-04-24 11:05:00,30.35,30.38,30.35,30.38,164260.0,30.35,30.38,30.35,30.38,164260.0
2025-04-24 11:10:00,30.38,30.39,30.37,30.38,208379.0,30.38,30.39,30.37,30.38,208379.0
2025-04-24 11:15:00,30.39,30.4,30.34,30.35,231187.0,30.39,30.4,30.34,30.35,231187.0
2025-04-24 11:20:00,30.34,30.34,30.31,30.34,205344.0,30.34,30.34,30.31,30.34,205344.0
2025-04-24 11:25:00,30.34,30.36,30.32,30.34,158052.0,30.34,30.36,30.32,30.34,158052.0
2025-04-24 11:30:00,30.34,30.38,30.32,30.37,171414.0,30.34,30.38,30.32,30.37,171414.0
2025-04-24 11:35:00,30.38,30.38,30.35,30.36,177830.0,30.38,30.38,30.35,30.36,177830.0
2025-04-24 11:40:00,30.37,30.39,30.36,30.38,184460.0,30.37,30.39,30.36,30.38,184460.0
2025-04-24 11:45:00,30.39,30.43,30.38,30.43,173811.0,30.39,30.43,30.38,30.43,173811.0
2025-04-24 11:50:00,30.44,30.46,30.42,30.45,189593.0,30.44,30.46,30.42,30.45,189593.0
2025-04-24 11:55:00,30.44,30.45,30.41,30.43,199464.0,30.44,30.45,30.41,30.43,199464.0
2025-04-24 12:00:00,30.43,30.45,30.42,30.44,111240.0,30.43,30.45,30.42,30.44,111240.0
2025-04-24 12:05:00,30.44,30.44,30.41,30.43,61401.0,30.44,30.44,30.41,30.43,61401.0
2025-04-24 12:10:00,30.42,30.46,30.41,30.46,130776.0,30.42,30.46,30.41,30.46,130776.0
2025-04-24 12:15:00,30.46,30.46,30.43,30.46,69553.0,30.46,30.46,30.43,30.46,69553.0
2025-04-24 12:20:00,30.46,30.48,30.45,30.46,87510.0,30.46,30.48,30.45,30.46,87510.0
2025-04-24 12:25:00,30.46,30.48,30.45,30.48,56134.0,30.46,30.48,30.45,30.48,56134.0
2025-04-24 12:30:00,30.48,30.49,30.46,30.46,58920.0,30.48,30.49,30.46,30.46,58920.0
2025-04-24 12:35:00,30.45,30.46,30.41,30.43,51353.0,30.45,30.46,30.41,30.43,51353.0
2025-04-24 12:40:00,30.43,30.44,30.42,30.44,44784.0,30.43,30.44,30.42,30.44,44784.0
2025-04-24 12:45:00,30.44,30.46,30.44,30.46,58246.0,30.44,30.46,30.44,30.46,58246.0
2025-04-24 12:50:00,30.46,30.47,30.45,30.45,46046.0,30.46,30.47,30.45,30.45,46046.0
2025-04-24 12:55:00,30.46,30.48,30.44,30.48,16890.0,30.46,30.48,30.44,30.48,16890.0
2025-04-24 13:00:00,30.48,30.48,30.46,30.46,17600.0,30.48,30.48,30.46,30.46,17600.0
2025-04-24 13:05:00,30.46,30.49,30.46,30.48,31532.0,30.46,30.49,30.46,30.48,31532.0
2025-04-24 13:10:00,30.48,30.5,30.47,30.49,54974.0,30.48,30.5,30.47,30.49,54974.0
2025-04-24 13:15:00,30.49,30.5,30.47,30.5,48752.0,30.49,30.5,30.47,30.5,48752.0
2025-04-24 13:20:00,30.49,30.5,30.46,30.46,61332.0,30.49,30.5,30.46,30.46,61332.0
2025-04-24 13:25:00,30.46,30.5,30.46,30.49,62358.0,30.46,30.5,30.46,30.49,62358.0
2025-04-24 13:30:00,30.49,30.51,30.47,30.5,137105.0,30.49,30.51,30.47,30.5,137105.0
2025-04-24 13:35:00,30.49,30.51,30.48,30.49,55665.0,30.49,30.51,30.48,30.49,55665.0
2025-04-24 13:40:00,30.49,30.49,30.46,30.46,42014.0,30.49,30.49,30.46,30.46,42014.0
2025-04-24 13:45:00,30.46,30.49,30.46,30.49,66352.0,30.46,30.49,30.46,30.49,66352.0
2025-04-24 13:50:00,30.48,30.51,30.47,30.49,130337.0,30.48,30.51,30.47,30.49,130337.0
2025-04-24 13:55:00,30.5,30.5,30.49,30.49,30935.0,30.5,30.5,30.49,30.49,30935.0
2025-04-24 14:00:00,30.5,30.5,30.47,30.48,61231.0,30.5,30.5,30.47,30.48,61231.0
2025-04-24 14:05:00,30.48,30.5,30.48,30.49,23137.0,30.48,30.5,30.48,30.49,23137.0
2025-04-24 14:10:00,30.49,30.5,30.47,30.48,64190.0,30.49,30.5,30.47,30.48,64190.0
2025-04-24 14:15:00,30.49,30.49,30.48,30.49,81048.0,30.49,30.49,30.48,30.49,81048.0
2025-04-24 14:20:00,30.49,30.49,30.46,30.47,97733.0,30.49,30.49,30.46,30.47,97733.0
2025-04-24 14:25:00,30.47,30.49,30.47,30.49,58161.0,30.47,30.49,30.47,30.49,58161.0
2025-04-24 14:30:00,30.48,30.49,30.47,30.49,78247.0,30.48,30.49,30.47,30.49,78247.0
2025-04-24 14:35:00,30.48,30.51,30.48,30.51,176908.0,30.48,30.51,30.48,30.51,176908.0
2025-04-24 14:40:00,30.51,30.52,30.49,30.51,93201.0,30.51,30.52,30.49,30.51,93201.0
2025-04-24 14:45:00,30.5,30.51,30.49,30.51,155352.0,30.5,30.51,30.49,30.51,155352.0
2025-04-24 14:50:00,30.51,30.51,30.48,30.49,62546.0,30.51,30.51,30.48,30.49,62546.0
2025-04-24 14:55:00,30.49,30.49,30.46,30.46,61967.0,30.49,30.49,30.46,30.46,61967.0
2025-04-24 15:00:00,30.46,30.47,30.44,30.45,103865.0,30.46,30.47,30.44,30.45,103865.0
2025-04-24 15:05:00,30.45,30.45,30.44,30.45,38337.0,30.45,30.45,30.44,30.45,38337.0
2025-04-24 15:10:00,30.45,30.47,30.42,30.46,154626.0,30.45,30.47,30.42,30.46,154626.0
2025-04-24 15:15:00,30.46,30.5,30.46,30.49,122427.0,30.46,30.5,30.46,30.49,122427.0
2025-04-24 15:20:00,30.49,30.52,30.49,30.52,80593.0,30.49,30.52,30.49,30.52,80593.0
2025-04-24 15:25:00,30.51,30.55,30.51,30.55,161361.0,30.51,30.55,30.51,30.55,161361.0
2025-04-24 15:30:00,30.55,30.57,30.54,30.57,235598.0,30.55,30.57,30.54,30.57,235598.0
2025-04-24 15:35:00,30.57,30.59,30.55,30.57,279269.0,30.57,30.59,30.55,30.57,279269.0
2025-04-24 15:40:00,30.58,30.58,30.56,30.58,162292.0,30.58,30.58,30.56,30.58,162292.0
2025-04-24 15:45:00,30.58,30.58,30.56,30.57,186587.0,30.58,30.58,30.56,30.57,186587.0
2025-04-24 15:50:00,30.57,30.57,30.53,30.55,314317.0,30.57,30.57,30.53,30.55,314317.0
2025-04-24 15:55:00,30.55,30.57,30.54,30.55,686254.0,30.55,30.57,30.54,30.55,686254.0
2025-04-25 09:30:00,29.96,29.98,29.82,29.87,900602.0,29.96,29.98,29.82,29.87,900602.0
2025-04-25 09:35:00,29.86,29.89,29.79,29.85,877870.0,29.86,29.89,29.79,29.85,877870.0
2025-04-25 09:40:00,29.84,29.89,29.82,29.89,456451.0,29.84,29.89,29.82,29.89,456451.0
2025-04-25 09:45:00,29.89,29.96,29.84,29.87,188970.0,29.89,29.96,29.84,29.87,188970.0
2025-04-25 09:50:00,29.87,29.92,29.85,29.87,252173.0,29.87,29.92,29.85,29.87,252173.0
2025-04-25 09:55:00,29.87,29.96,29.86,29.93,201707.0,29.87,29.96,29.86,29.93,201707.0
2025-04-25 10:00:00,29.93,29.99,29.91,29.97,282124.0,29.93,29.99,29.91,29.97,282124.0
2025-04-25 10:05:00,29.97,30.02,29.96,30.02,199277.0,29.97,30.02,29.96,30.02,199277.0
2025-04-25 10:10:00,30.02,30.02,29.97,29.97,285818.0,30.02,30.02,29.97,29.97,285818.0
2025-04-25 10:15:00,29.97,29.99,29.91,29.94,217546.0,29.97,29.99,29.91,29.94,217546.0
2025-04-25 10:20:00,29.94,29.99,29.92,29.99,237737.0,29.94,29.99,29.92,29.99,237737.0
2025-04-25 10:25:00,29.99,30.07,29.97,30.05,239773.0,29.99,30.07,29.97,30.05,239773.0
2025-04-25 10:30:00,30.05,30.1,30.05,30.07,254802.0,30.05,30.1,30.05,30.07,254802.0
2025-04-25 10:35:00,30.08,30.09,29.99,30.01,161204.0,30.08,30.09,29.99,30.01,161204.0
2025-04-25 10:40:00,30.01,30.05,30.0,30.04,106847.0,30.01,30.05,30.0,30.04,106847.0
2025-04-25 10:45:00,30.05,30.05,29.99,30.02,118897.0,30.05,30.05,29.99,30.02,118897.0
2025-04-25 10:50:00,30.01,30.01,29.94,29.95,195011.0,30.01,30.01,29.94,29.95,195011.0
2025-04-25 10:55:00,29.94,29.95,29.92,29.94,99274.0,29.94,29.95,29.92,29.94,99274.0
2025-04-25 11:00:00,29.94,29.95,29.91,29.95,142606.0,29.94,29.95,29.91,29.95,142606.0
2025-04-25 11:05:00,29.94,29.95,29.91,29.91,90459.0,29.94,29.95,29.91,29.91,90459.0
2025-04-25 11:10:00,29.92,29.94,29.91,29.94,214800.0,29.92,29.94,29.91,29.94,214800.0
2025-04-25 11:15:00,29.94,29.97,29.93,29.94,138035.0,29.94,29.97,29.93,29.94,138035.0
2025-04-25 11:20:00,29.94,29.95,29.91,29.92,136394.0,29.94,29.95,29.91,29.92,136394.0
2025-04-25 11:25:00,29.93,29.95,29.92,29.95,146162.0,29.93,29.95,29.92,29.95,146162.0
2025-04-25 11:30:00,29.95,29.97,29.94,29.96,142993.0,29.95,29.97,29.94,29.96,142993.0
2025-04-25 11:35:00,29.96,29.98,29.92,29.94,92911.0,29.96,29.98,29.92,29.94,92911.0
2025-04-25 11:40:00,29.94,29.99,29.93,29.99,71438.0,29.94,29.99,29.93,29.99,71438.0
2025-04-25 11:45:00,29.98,29.99,29.94,29.95,67962.0,29.98,29.99,29.94,29.95,67962.0
2025-04-25 11:50:00,29.95,29.99,29.94,29.99,95650.0,29.95,29.99,29.94,29.99,95650.0
2025-04-25 11:55:00,29.99,30.0,29.97,29.99,89528.0,29.99,30.0,29.97,29.99,89528.0
2025-04-25 12:00:00,29.99,29.99,29.97,29.98,57527.0,29.99,29.99,29.97,29.98,57527.0
2025-04-25 12:05:00,29.98,29.99,29.96,29.96,83236.0,29.98,29.99,29.96,29.96,83236.0
2025-04-25 12:10:00,29.98,30.0,29.95,30.0,139798.0,29.98,30.0,29.95,30.0,139798.0
2025-04-25 12:15:00,30.0,30.0,29.96,29.98,67782.0,30.0,30.0,29.96,29.98,67782.0
2025-04-25 12:20:00,29.98,29.98,29.96,29.96,29423.0,29.98,29.98,29.96,29.96,29423.0
2025-04-25 12:25:00,29.97,30.0,29.96,29.99,81100.0,29.97,30.0,29.96,29.99,81100.0
2025-04-25 12:30:00,29.99,30.01,29.98,30.0,116533.0,29.99,30.01,29.98,30.0,116533.0
2025-04-25 12:35:00,30.01,30.02,29.98,30.02,78031.0,30.01,30.02,29.98,30.02,78031.0
2025-04-25 12:40:00,30.02,30.04,30.01,30.03,92613.0,30.02,30.04,30.01,30.03,92613.0
2025-04-25 12:45:00,30.02,30.03,30.0,30.03,59122.0,30.02,30.03,30.0,30.03,59122.0
2025-04-25 12:50:00,30.04,30.06,30.03,30.04,69095.0,30.04,30.06,30.03,30.04,69095.0
2025-04-25 12:55:00,30.04,30.06,30.02,30.05,51741.0,30.04,30.06,30.02,30.05,51741.0
2025-04-25 13:00:00,30.05,30.05,30.01,30.04,82323.0,30.05,30.05,30.01,30.04,82323.0
2025-04-25 13:05:00,30.03,30.08,30.03,30.07,170294.0,30.03,30.08,30.03,30.07,170294.0
2025-04-25 13:10:00,30.07,30.08,30.05,30.07,51901.0,30.07,30.08,30.05,30.07,51901.0
2025-04-25 13:15:00,30.06,30.1,30.05,30.09,61267.0,30.06,30.1,30.05,30.09,61267.0
2025-04-25 13:20:00,30.09,30.1,30.07,30.07,49451.0,30.09,30.1,30.07,30.07,49451.0
2025-04-25 13:25:00,30.08,30.09,30.07,30.08,44293.0,30.08,30.09,30.07,30.08,44293.0
2025-04-25 13:30:00,30.08,30.09,30.05,30.07,117125.0,30.08,30.09,30.05,30.07,117125.0
2025-04-25 13:35:00,30.07,30.09,30.06,30.07,91459.0,30.07,30.09,30.06,30.07,91459.0
2025-04-25 13:40:00,30.06,30.08,30.04,30.05,136542.0,30.06,30.08,30.04,30.05,136542.0
2025-04-25 13:45:00,30.05,30.05,30.03,30.04,158753.0,30.05,30.05,30.03,30.04,158753.0
2025-04-25 13:50:00,30.05,30.05,30.02,30.03,74082.0,30.05,30.05,30.02,30.03,74082.0
2025-04-25 13:55:00,30.02,30.03,29.98,29.98,122338.0,30.02,30.03,29.98,29.98,122338.0
2025-04-25 14:00:00,29.99,30.02,29.98,30.01,42830.0,29.99,30.02,29.98,30.01,42830.0
2025-04-25 14:05:00,30.01,30.04,30.01,30.03,24872.0,30.01,30.04,30.01,30.03,24872.0
2025-04-25 14:10:00,30.04,30.04,30.01,30.01,103016.0,30.04,30.04,30.01,30.01,103016.0
2025-04-25 14:15:00,30.02,30.02,30.0,30.01,49426.0,30.02,30.02,30.0,30.01,49426.0
2025-04-25 14:20:00,30.02,30.02,30.0,30.01,13372.0,30.02,30.02,30.0,30.01,13372.0
2025-04-25 14:25:00,30.02,30.02,29.99,30.0,41680.0,30.02,30.02,29.99,30.0,41680.0
2025-04-25 14:30:00,29.99,30.03,29.99,30.01,72344.0,29.99,30.03,29.99,30.01,72344.0
2025-04-25 14:35:00,30.01,30.03,29.99,30.02,58736.0,30.01,30.03,29.99,30.02,58736.0
2025-04-25 14:40:00,30.01,30.02,29.99,30.0,43097.0,30.01,30.02,29.99,30.0,43097.0
2025-04-25 14:45:00,29.99,30.0,29.98,29.98,81365.0,29.99,30.0,29.98,29.98,81365.0
2025-04-25 14:50:00,29.99,30.0,29.95,29.96,92803.0,29.99,30.0,29.95,29.96,92803.0
2025-04-25 14:55:00,29.96,29.96,29.94,29.96,78227.0,29.96,29.96,29.94,29.96,78227.0
2025-04-25 15:00:00,29.96,29.96,29.94,29.95,34630.0,29.96,29.96,29.94,29.95,34630.0
2025-04-25 15:05:00,29.95,29.95,29.93,29.94,54463.0,29.95,29.95,29.93,29.94,54463.0
2025-04-25 15:10:00,29.93,29.95,29.92,29.93,106302.0,29.93,29.95,29.92,29.93,106302.0
2025-04-25 15:15:00,29.92,29.96,29.92,29.94,204108.0,29.92,29.96,29.92,29.94,204108.0
2025-04-25 15:20:00,29.94,29.95,29.93,29.94,125098.0,29.94,29.95,29.93,29.94,125098.0
2025-04-25 15:25:00,29.94,29.94,29.93,29.94,93747.0,29.94,29.94,29.93,29.94,93747.0
2025-04-25 15:30:00,29.94,29.96,29.92,29.95,118644.0,29.94,29.96,29.92,29.95,118644.0
2025-04-25 15:35:00,29.94,29.99,29.93,29.99,151194.0,29.94,29.99,29.93,29.99,151194.0
2025-04-25 15:40:00,29.98,30.01,29.97,30.0,347375.0,29.98,30.01,29.97,30.0,347375.0
2025-04-25 15:45:00,30.0,30.05,29.98,30.04,260559.0,30.0,30.05,29.98,30.04,260559.0
2025-04-25 15:50:00,30.04,30.09,30.03,30.06,413276.0,30.04,30.09,30.03,30.06,413276.0
2025-04-25 15:55:00,30.07,30.07,30.03,30.04,787276.0,30.07,30.07,30.03,30.04,787276.0
2025-04-28 09:30:00,30.08,30.09,30.01,30.01,624081.0,30.08,30.09,30.01,30.01,624081.0
2025-04-28 09:35:00,30.01,30.01,29.97,30.01,88441.0,30.01,30.01,29.97,30.01,88441.0
2025-04-28 09:40:00,30.0,30.0,29.86,29.88,220001.0,30.0,30.0,29.86,29.88,220001.0
2025-04-28 09:45:00,29.89,29.89,29.83,29.87,224803.0,29.89,29.89,29.83,29.87,224803.0
2025-04-28 09:50:00,29.86,29.91,29.85,29.88,248332.0,29.86,29.91,29.85,29.88,248332.0
2025-04-28 09:55:00,29.88,29.9,29.83,29.86,115243.0,29.88,29.9,29.83,29.86,115243.0
2025-04-28 10:00:00,29.86,29.91,29.85,29.91,153170.0,29.86,29.91,29.85,29.91,153170.0
2025-04-28 10:05:00,29.91,29.94,29.9,29.92,82042.0,29.91,29.94,29.9,29.92,82042.0
2025-04-28 10:10:00,29.91,29.92,29.86,29.87,131127.0,29.91,29.92,29.86,29.87,131127.0
2025-04-28 10:15:00,29.87,29.95,29.87,29.94,62504.0,29.87,29.95,29.87,29.94,62504.0
2025-04-28 10:20:00,29.94,30.02,29.92,30.01,132121.0,29.94,30.02,29.92,30.01,132121.0
2025-04-28 10:25:00,30.02,30.04,30.01,30.02,224251.0,30.02,30.04,30.01,30.02,224251.0
2025-04-28 10:30:00,30.02,30.1,30.01,30.1,162601.0,30.02,30.1,30.01,30.1,162601.0
2025-04-28 10:35:00,30.1,30.12,30.08,30.1,184267.0,30.1,30.12,30.08,30.1,184267.0
2025-04-28 10:40:00,30.09,30.11,30.05,30.09,75693.0,30.09,30.11,30.05,30.09,75693.0
2025-04-28 10:45:00,30.08,30.15,30.08,30.12,210873.0,30.08,30.15,30.08,30.12,210873.0
2025-04-28 10:50:00,30.12,30.14,30.07,30.08,75156.0,30.12,30.14,30.07,30.08,75156.0
2025-04-28 10:55:00,30.08,30.08,30.05,30.07,97782.0,30.08,30.08,30.05,30.07,97782.0
2025-04-28 11:00:00,30.06,30.08,30.04,30.08,326937.0,30.06,30.08,30.04,30.08,326937.0
2025-04-28 11:05:00,30.08,30.1,30.04,30.05,411518.0,30.08,30.1,30.04,30.05,411518.0
2025-04-28 11:10:00,30.05,30.13,30.05,30.13,228585.0,30.05,30.13,30.05,30.13,228585.0
2025-04-28 11:15:00,30.12,30.16,30.11,30.15,522486.0,30.12,30.16,30.11,30.15,522486.0
2025-04-28 11:20:00,30.15,30.17,30.13,30.15,744369.0,30.15,30.17,30.13,30.15,744369.0
2025-04-28 11:25:00,30.14,30.14,30.1,30.11,36553.0,30.14,30.14,30.1,30.11,36553.0
2025-04-28 11:30:00,30.11,30.12,30.09,30.11,198743.0,30.11,30.12,30.09,30.11,198743.0
2025-04-28 11:35:00,30.12,30.14,30.1,30.11,109854.0,30.12,30.14,30.1,30.11,109854.0
2025-04-28 11:40:00,30.11,30.13,30.09,30.13,82701.0,30.11,30.13,30.09,30.13,82701.0
2025-04-28 11:45:00,30.13,30.14,30.05,30.07,129740.0,30.13,30.14,30.05,30.07,129740.0
2025-04-28 11:50:00,30.07,30.07,30.02,30.05,107230.0,30.07,30.07,30.02,30.05,107230.0
2025-04-28 11:55:00,30.04,30.06,30.03,30.05,72352.0,30.04,30.06,30.03,30.05,72352.0
2025-04-28 12:00:00,30.05,30.06,30.03,30.04,93425.0,30.05,30.06,30.03,30.04,93425.0
2025-04-28 12:05:00,30.04,30.07,30.03,30.07,67856.0,30.04,30.07,30.03,30.07,67856.0
2025-04-28 12:10:00,30.07,30.08,30.06,30.08,60341.0,30.07,30.08,30.06,30.08,60341.0
2025-04-28 12:15:00,30.07,30.14,30.07,30.13,140335.0,30.07,30.14,30.07,30.13,140335.0
2025-04-28 12:20:00,30.12,30.12,30.07,30.08,42245.0,30.12,30.12,30.07,30.08,42245.0
2025-04-28 12:25:00,30.09,30.09,30.06,30.07,57536.0,30.09,30.09,30.06,30.07,57536.0
2025-04-28 12:30:00,30.08,30.09,30.05,30.09,41739.0,30.08,30.09,30.05,30.09,41739.0
2025-04-28 12:35:00,30.09,30.12,30.08,30.09,92095.0,30.09,30.12,30.08,30.09,92095.0
2025-04-28 12:40:00,30.09,30.14,30.08,30.14,208527.0,30.09,30.14,30.08,30.14,208527.0
2025-04-28 12:45:00,30.14,30.14,30.09,30.1,52230.0,30.14,30.14,30.09,30.1,52230.0
2025-04-28 12:50:00,30.1,30.13,30.09,30.12,48177.0,30.1,30.13,30.09,30.12,48177.0
2025-04-28 12:55:00,30.12,30.12,30.1,30.11,54513.0,30.12,30.12,30.1,30.11,54513.0
2025-04-28 13:00:00,30.12,30.14,30.11,30.12,100155.0,30.12,30.14,30.11,30.12,100155.0
2025-04-28 13:05:00,30.13,30.13,30.11,30.12,50007.0,30.13,30.13,30.11,30.12,50007.0
2025-04-28 13:10:00,30.11,30.13,30.11,30.12,77307.0,30.11,30.13,30.11,30.12,77307.0
2025-04-28 13:15:00,30.11,30.11,30.08,30.09,25371.0,30.11,30.11,30.08,30.09,25371.0
2025-04-28 13:20:00,30.09,30.1,30.06,30.07,46286.0,30.09,30.1,30.06,30.07,46286.0
2025-04-28 13:25:00,30.08,30.08,30.06,30.06,24209.0,30.08,30.08,30.06,30.06,24209.0
2025-04-28 13:30:00,30.06,30.07,30.05,30.07,25056.0,30.06,30.07,30.05,30.07,25056.0
2025-04-28 13:35:00,30.07,30.1,30.06,30.08,347112.0,30.07,30.1,30.06,30.08,347112.0
2025-04-28 13:40:00,30.07,30.07,30.05,30.05,19977.0,30.07,30.07,30.05,30.05,19977.0
2025-04-28 13:45:00,30.05,30.06,30.03,30.06,36487.0,30.05,30.06,30.03,30.06,36487.0
2025-04-28 13:50:00,30.05,30.06,30.04,30.04,61410.0,30.05,30.06,30.04,30.04,61410.0
2025-04-28 13:55:00,30.04,30.06,30.03,30.05,29651.0,30.04,30.06,30.03,30.05,29651.0
2025-04-28 14:00:00,30.05,30.06,30.04,30.05,75681.0,30.05,30.06,30.04,30.05,75681.0
2025-04-28 14:05:00,30.05,30.07,30.04,30.07,28846.0,30.05,30.07,30.04,30.07,28846.0
2025-04-28 14:10:00,30.07,30.1,30.06,30.09,76354.0,30.07,30.1,30.06,30.09,76354.0
2025-04-28 14:15:00,30.08,30.08,30.07,30.08,20956.0,30.08,30.08,30.07,30.08,20956.0
2025-04-28 14:20:00,30.08,30.11,30.07,30.11,45902.0,30.08,30.11,30.07,30.11,45902.0
2025-04-28 14:25:00,30.11,30.15,30.1,30.14,118564.0,30.11,30.15,30.1,30.14,118564.0
2025-04-28 14:30:00,30.14,30.15,30.12,30.13,23944.0,30.14,30.15,30.12,30.13,23944.0
2025-04-28 14:35:00,30.14,30.15,30.13,30.15,119702.0,30.14,30.15,30.13,30.15,119702.0
2025-04-28 14:40:00,30.15,30.15,30.13,30.14,64414.0,30.15,30.15,30.13,30.14,64414.0
2025-04-28 14:45:00,30.13,30.14,30.12,30.14,39292.0,30.13,30.14,30.12,30.14,39292.0
2025-04-28 14:50:00,30.14,30.14,30.12,30.14,25393.0,30.14,30.14,30.12,30.14,25393.0
2025-04-28 14:55:00,30.14,30.14,30.12,30.12,43466.0,30.14,30.14,30.12,30.12,43466.0
2025-04-28 15:00:00,30.13,30.17,30.13,30.17,220320.0,30.13,30.17,30.13,30.17,220320.0
2025-04-28 15:05:00,30.17,30.17,30.13,30.15,98927.0,30.17,30.17,30.13,30.15,98927.0
2025-04-28 15:10:00,30.15,30.17,30.14,30.15,167661.0,30.15,30.17,30.14,30.15,167661.0
2025-04-28 15:15:00,30.15,30.17,30.13,30.17,58108.0,30.15,30.17,30.13,30.17,58108.0
2025-04-28 15:20:00,30.17,30.19,30.15,30.17,96844.0,30.17,30.19,30.15,30.17,96844.0
2025-04-28 15:25:00,30.18,30.19,30.17,30.18,65152.0,30.18,30.19,30.17,30.18,65152.0
2025-04-28 15:30:00,30.18,30.19,30.17,30.18,79492.0,30.18,30.19,30.17,30.18,79492.0
2025-04-28 15:35:00,30.18,30.18,30.15,30.16,367258.0,30.18,30.18,30.15,30.16,367258.0
2025-04-28 15:40:00,30.16,30.16,30.12,30.14,279061.0,30.16,30.16,30.12,30.14,279061.0
2025-04-28 15:45:00,30.14,30.16,30.14,30.16,101684.0,30.14,30.16,30.14,30.16,101684.0
2025-04-28 15:50:00,30.16,30.19,30.15,30.18,164988.0,30.16,30.19,30.15,30.18,164988.0
2025-04-28 15:55:00,30.18,30.2,30.17,30.19,426328.0,30.18,30.2,30.17,30.19,426328.0
2025-04-29 09:30:00,30.45,30.49,30.38,30.48,483918.0,30.45,30.49,30.38,30.48,483918.0
2025-04-29 09:35:00,30.48,30.5,30.4,30.4,333394.0,30.48,30.5,30.4,30.4,333394.0
2025-04-29 09:40:00,30.41,30.44,30.27,30.3,334089.0,30.41,30.44,30.27,30.3,334089.0
2025-04-29 09:45:00,30.29,30.3,30.21,30.21,406237.0,30.29,30.3,30.21,30.21,406237.0
2025-04-29 09:50:00,30.22,30.29,30.21,30.26,344928.0,30.22,30.29,30.21,30.26,344928.0
2025-04-29 09:55:00,30.26,30.3,30.23,30.28,232607.0,30.26,30.3,30.23,30.28,232607.0
2025-04-29 10:00:00,30.28,30.33,30.27,30.27,339248.0,30.28,30.33,30.27,30.27,339248.0
2025-04-29 10:05:00,30.28,30.3,30.22,30.26,88424.0,30.28,30.3,30.22,30.26,88424.0
2025-04-29 10:10:00,30.25,30.29,30.25,30.29,103897.0,30.25,30.29,30.25,30.29,103897.0
2025-04-29 10:15:00,30.29,30.31,30.27,30.27,76627.0,30.29,30.31,30.27,30.27,76627.0
2025-04-29 10:20:00,30.28,30.28,30.2,30.21,127165.0,30.28,30.28,30.2,30.21,127165.0
2025-04-29 10:25:00,30.21,30.26,30.17,30.26,241362.0,30.21,30.26,30.17,30.26,241362.0
2025-04-29 10:30:00,30.25,30.28,30.22,30.28,89236.0,30.25,30.28,30.22,30.28,89236.0
2025-04-29 10:35:00,30.28,30.35,30.27,30.34,98027.0,30.28,30.35,30.27,30.34,98027.0
2025-04-29 10:40:00,30.34,30.35,30.29,30.32,121068.0,30.34,30.35,30.29,30.32,121068.0
2025-04-29 10:45:00,30.31,30.34,30.27,30.34,39160.0,30.31,30.34,30.27,30.34,39160.0
2025-04-29 10:50:00,30.33,30.33,30.31,30.33,42017.0,30.33,30.33,30.31,30.33,42017.0
2025-04-29 10:55:00,30.34,30.34,30.3,30.33,24251.0,30.34,30.34,30.3,30.33,24251.0
2025-04-29 11:00:00,30.33,30.34,30.27,30.29,42600.0,30.33,30.34,30.27,30.29,42600.0
2025-04-29 11:05:00,30.29,30.32,30.28,30.29,57295.0,30.29,30.32,30.28,30.29,57295.0
2025-04-29 11:10:00,30.29,30.3,30.23,30.24,121026.0,30.29,30.3,30.23,30.24,121026.0
2025-04-29 11:15:00,30.25,30.25,30.17,30.18,121099.0,30.25,30.25,30.17,30.18,121099.0
2025-04-29 11:20:00,30.19,30.2,30.08,30.09,386209.0,30.19,30.2,30.08,30.09,386209.0
2025-04-29 11:25:00,30.1,30.15,30.05,30.12,180105.0,30.1,30.15,30.05,30.12,180105.0
2025-04-29 11:30:00,30.13,30.17,30.11,30.15,138018.0,30.13,30.17,30.11,30.15,138018.0
2025-04-29 11:35:00,30.15,30.2,30.15,30.19,74991.0,30.15,30.2,30.15,30.19,74991.0
2025-04-29 11:40:00,30.18,30.22,30.17,30.18,110643.0,30.18,30.22,30.17,30.18,110643.0
2025-04-29 11:45:00,30.17,30.22,30.16,30.22,109142.0,30.17,30.22,30.16,30.22,109142.0
2025-04-29 11:50:00,30.21,30.26,30.21,30.25,93896.0,30.21,30.26,30.21,30.25,93896.0
2025-04-29 11:55:00,30.24,30.25,30.19,30.19,171776.0,30.24,30.25,30.19,30.19,171776.0
2025-04-29 12:00:00,30.2,30.24,30.19,30.24,85659.0,30.2,30.24,30.19,30.24,85659.0
2025-04-29 12:05:00,30.23,30.25,30.2,30.21,79238.0,30.23,30.25,30.2,30.21,79238.0
2025-04-29 12:10:00,30.22,30.24,30.21,30.23,82852.0,30.22,30.24,30.21,30.23,82852.0
2025-04-29 12:15:00,30.23,30.23,30.2,30.21,62142.0,30.23,30.23,30.2,30.21,62142.0
2025-04-29 12:20:00,30.21,30.23,30.2,30.22,45822.0,30.21,30.23,30.2,30.22,45822.0
2025-04-29 12:25:00,30.22,30.26,30.22,30.25,76409.0,30.22,30.26,30.22,30.25,76409.0
2025-04-29 12:30:00,30.25,30.27,30.23,30.24,41289.0,30.25,30.27,30.23,30.24,41289.0
2025-04-29 12:35:00,30.25,30.26,30.24,30.24,50863.0,30.25,30.26,30.24,30.24,50863.0
2025-04-29 12:40:00,30.25,30.28,30.24,30.27,76054.0,30.25,30.28,30.24,30.27,76054.0
2025-04-29 12:45:00,30.27,30.28,30.25,30.28,44522.0,30.27,30.28,30.25,30.28,44522.0
2025-04-29 12:50:00,30.28,30.28,30.26,30.28,27214.0,30.28,30.28,30.26,30.28,27214.0
2025-04-29 12:55:00,30.28,30.28,30.26,30.28,50403.0,30.28,30.28,30.26,30.28,50403.0
2025-04-29 13:00:00,30.28,30.29,30.27,30.27,38570.0,30.28,30.29,30.27,30.27,38570.0
2025-04-29 13:05:00,30.27,30.28,30.25,30.26,37609.0,30.27,30.28,30.25,30.26,37609.0
2025-04-29 13:10:00,30.26,30.28,30.25,30.28,24178.0,30.26,30.28,30.25,30.28,24178.0
2025-04-29 13:15:00,30.28,30.3,30.27,30.29,168221.0,30.28,30.3,30.27,30.29,168221.0
2025-04-29 13:20:00,30.3,30.31,30.28,30.3,57867.0,30.3,30.31,30.28,30.3,57867.0
2025-04-29 13:25:00,30.3,30.3,30.27,30.29,33854.0,30.3,30.3,30.27,30.29,33854.0
2025-04-29 13:30:00,30.29,30.31,30.27,30.3,161352.0,30.29,30.31,30.27,30.3,161352.0
2025-04-29 13:35:00,30.31,30.31,30.25,30.26,354505.0,30.31,30.31,30.25,30.26,354505.0
2025-04-29 13:40:00,30.26,30.27,30.23,30.24,187550.0,30.26,30.27,30.23,30.24,187550.0
2025-04-29 13:45:00,30.24,30.24,30.19,30.2,483618.0,30.24,30.24,30.19,30.2,483618.0
2025-04-29 13:50:00,30.21,30.21,30.16,30.17,335211.0,30.21,30.21,30.16,30.17,335211.0
2025-04-29 13:55:00,30.17,30.17,30.11,30.12,584987.0,30.17,30.17,30.11,30.12,584987.0
2025-04-29 14:00:00,30.12,30.17,30.12,30.15,309966.0,30.12,30.17,30.12,30.15,309966.0
2025-04-29 14:05:00,30.15,30.15,30.1,30.11,344648.0,30.15,30.15,30.1,30.11,344648.0
2025-04-29 14:10:00,30.1,30.11,30.08,30.08,397596.0,30.1,30.11,30.08,30.08,397596.0
2025-04-29 14:15:00,30.09,30.11,30.04,30.05,362633.0,30.09,30.11,30.04,30.05,362633.0
2025-04-29 14:20:00,30.06,30.08,30.0,30.04,2198269.0,30.06,30.08,30.0,30.04,2198269.0
2025-04-29 14:25:00,30.04,30.07,30.03,30.06,163595.0,30.04,30.07,30.03,30.06,163595.0
2025-04-29 14:30:00,30.06,30.07,30.02,30.06,336995.0,30.06,30.07,30.02,30.06,336995.0
2025-04-29 14:35:00,30.06,30.07,30.03,30.05,147449.0,30.06,30.07,30.03,30.05,147449.0
2025-04-29 14:40:00,30.05,30.06,30.02,30.03,82308.0,30.05,30.06,30.02,30.03,82308.0
2025-04-29 14:45:00,30.04,30.06,30.03,30.06,96106.0,30.04,30.06,30.03,30.06,96106.0
2025-04-29 14:50:00,30.05,30.06,30.04,30.05,70607.0,30.05,30.06,30.04,30.05,70607.0
2025-04-29 14:55:00,30.05,30.06,30.02,30.02,233685.0,30.05,30.06,30.02,30.02,233685.0
2025-04-29 15:00:00,30.03,30.05,30.01,30.03,292075.0,30.03,30.05,30.01,30.03,292075.0
2025-04-29 15:05:00,30.04,30.07,30.03,30.05,415030.0,30.04,30.07,30.03,30.05,415030.0
2025-04-29 15:10:00,30.06,30.06,30.04,30.06,94452.0,30.06,30.06,30.04,30.06,94452.0
2025-04-29 15:15:00,30.05,30.05,30.01,30.03,91404.0,30.05,30.05,30.01,30.03,91404.0
2025-04-29 15:20:00,30.03,30.04,30.02,30.04,92888.0,30.03,30.04,30.02,30.04,92888.0
2025-04-29 15:25:00,30.04,30.06,30.03,30.04,283543.0,30.04,30.06,30.03,30.04,283543.0
2025-04-29 15:30:00,30.03,30.04,30.02,30.03,195577.0,30.03,30.04,30.02,30.03,195577.0
2025-04-29 15:35:00,30.03,30.03,29.99,29.99,280932.0,30.03,30.03,29.99,29.99,280932.0
2025-04-29 15:40:00,29.99,30.0,29.94,29.95,224329.0,29.99,30.0,29.94,29.95,224329.0
2025-04-29 15:45:00,29.94,29.95,29.9,29.92,439431.0,29.94,29.95,29.9,29.92,439431.0
2025-04-29 15:50:00,29.91,29.91,29.83,29.86,641607.0,29.91,29.91,29.83,29.86,641607.0
2025-04-29 15:55:00,29.86,29.87,29.82,29.84,1396730.0,29.86,29.87,29.82,29.84,1396730.0
2025-04-30 09:30:00,29.68,29.74,29.61,29.74,420006.0,29.68,29.74,29.61,29.74,420006.0
2025-04-30 09:35:00,29.73,29.78,29.67,29.76,191589.0,29.73,29.78,29.67,29.76,191589.0
2025-04-30 09:40:00,29.76,29.77,29.67,29.68,139921.0,29.76,29.77,29.67,29.68,139921.0
2025-04-30 09:45:00,29.69,29.74,29.65,29.7,312902.0,29.69,29.74,29.65,29.7,312902.0
2025-04-30 09:50:00,29.7,29.72,29.6,29.61,159971.0,29.7,29.72,29.6,29.61,159971.0
2025-04-30 09:55:00,29.61,29.61,29.47,29.52,2037333.0,29.61,29.61,29.47,29.52,2037333.0
2025-04-30 10:00:00,29.51,29.57,29.44,29.54,661261.0,29.51,29.57,29.44,29.54,661261.0
2025-04-30 10:05:00,29.54,29.63,29.48,29.63,429134.0,29.54,29.63,29.48,29.63,429134.0
2025-04-30 10:10:00,29.64,29.66,29.61,29.65,368208.0,29.64,29.66,29.61,29.65,368208.0
2025-04-30 10:15:00,29.65,29.67,29.6,29.66,103342.0,29.65,29.67,29.6,29.66,103342.0
2025-04-30 10:20:00,29.66,29.71,29.65,29.71,48614.0,29.66,29.71,29.65,29.71,48614.0
2025-04-30 10:25:00,29.71,29.71,29.63,29.64,97252.0,29.71,29.71,29.63,29.64,97252.0
2025-04-30 10:30:00,29.64,29.65,29.53,29.56,420473.0,29.64,29.65,29.53,29.56,420473.0
2025-04-30 10:35:00,29.57,29.62,29.52,29.6,201006.0,29.57,29.62,29.52,29.6,201006.0
2025-04-30 10:40:00,29.6,29.63,29.58,29.61,122334.0,29.6,29.63,29.58,29.61,122334.0
2025-04-30 10:45:00,29.61,29.63,29.46,29.53,167878.0,29.61,29.63,29.46,29.53,167878.0
2025-04-30 10:50:00,29.53,29.66,29.53,29.64,280841.0,29.53,29.66,29.53,29.64,280841.0
2025-04-30 10:55:00,29.65,29.78,29.64,29.71,301021.0,29.65,29.78,29.64,29.71,301021.0
2025-04-30 11:00:00,29.71,29.72,29.66,29.66,252064.0,29.71,29.72,29.66,29.66,252064.0
2025-04-30 11:05:00,29.65,29.7,29.64,29.69,88947.0,29.65,29.7,29.64,29.69,88947.0
2025-04-30 11:10:00,29.69,29.7,29.65,29.68,95552.0,29.69,29.7,29.65,29.68,95552.0
2025-04-30 11:15:00,29.67,29.77,29.67,29.72,120341.0,29.67,29.77,29.67,29.72,120341.0
2025-04-30 11:20:00,29.72,29.76,29.7,29.76,95387.0,29.72,29.76,29.7,29.76,95387.0
2025-04-30 11:25:00,29.76,29.81,29.75,29.79,183532.0,29.76,29.81,29.75,29.79,183532.0
2025-04-30 11:30:00,29.79,29.8,29.73,29.73,172276.0,29.79,29.8,29.73,29.73,172276.0
2025-04-30 11:35:00,29.74,29.75,29.71,29.72,164060.0,29.74,29.75,29.71,29.72,164060.0
2025-04-30 11:40:00,29.72,29.75,29.66,29.66,148794.0,29.72,29.75,29.66,29.66,148794.0
2025-04-30 11:45:00,29.66,29.68,29.6,29.67,144588.0,29.66,29.68,29.6,29.67,144588.0
2025-04-30 11:50:00,29.66,29.71,29.66,29.71,160526.0,29.66,29.71,29.66,29.71,160526.0
2025-04-30 11:55:00,29.71,29.76,29.7,29.75,151526.0,29.71,29.76,29.7,29.75,151526.0
2025-04-30 12:00:00,29.75,29.77,29.72,29.73,57031.0,29.75,29.77,29.72,29.73,57031.0
2025-04-30 12:05:00,29.73,29.74,29.71,29.72,132763.0,29.73,29.74,29.71,29.72,132763.0
2025-04-30 12:10:00,29.72,29.74,29.7,29.73,77919.0,29.72,29.74,29.7,29.73,77919.0
2025-04-30 12:15:00,29.72,29.72,29.69,29.7,24456.0,29.72,29.72,29.69,29.7,24456.0
2025-04-30 12:20:00,29.71,29.73,29.69,29.71,135496.0,29.71,29.73,29.69,29.71,135496.0
2025-04-30 12:25:00,29.71,29.72,29.7,29.71,39297.0,29.71,29.72,29.7,29.71,39297.0
2025-04-30 12:30:00,29.71,29.72,29.69,29.71,32099.0,29.71,29.72,29.69,29.71,32099.0
2025-04-30 12:35:00,29.72,29.72,29.7,29.7,25575.0,29.72,29.72,29.7,29.7,25575.0
2025-04-30 12:40:00,29.71,29.74,29.7,29.72,65109.0,29.71,29.74,29.7,29.72,65109.0
2025-04-30 12:45:00,29.71,29.72,29.7,29.71,14688.0,29.71,29.72,29.7,29.71,14688.0
2025-04-30 12:50:00,29.7,29.72,29.69,29.71,45523.0,29.7,29.72,29.69,29.71,45523.0
2025-04-30 12:55:00,29.7,29.72,29.7,29.71,35981.0,29.7,29.72,29.7,29.71,35981.0
2025-04-30 13:00:00,29.71,29.73,29.7,29.7,51458.0,29.71,29.73,29.7,29.7,51458.0
2025-04-30 13:05:00,29.7,29.71,29.67,29.68,39646.0,29.7,29.71,29.67,29.68,39646.0
2025-04-30 13:10:00,29.68,29.69,29.61,29.63,51528.0,29.68,29.69,29.61,29.63,51528.0
2025-04-30 13:15:00,29.64,29.64,29.59,29.61,113917.0,29.64,29.64,29.59,29.61,113917.0
2025-04-30 13:20:00,29.62,29.66,29.61,29.65,72954.0,29.62,29.66,29.61,29.65,72954.0
2025-04-30 13:25:00,29.65,29.68,29.63,29.68,61483.0,29.65,29.68,29.63,29.68,61483.0
2025-04-30 13:30:00,29.68,29.72,29.66,29.71,50622.0,29.68,29.72,29.66,29.71,50622.0
2025-04-30 13:35:00,29.71,29.73,29.7,29.71,59473.0,29.71,29.73,29.7,29.71,59473.0
2025-04-30 13:40:00,29.71,29.72,29.7,29.71,74386.0,29.71,29.72,29.7,29.71,74386.0
2025-04-30 13:45:00,29.71,29.71,29.68,29.71,40662.0,29.71,29.71,29.68,29.71,40662.0
2025-04-30 13:50:00,29.71,29.71,29.69,29.71,46000.0,29.71,29.71,29.69,29.71,46000.0
2025-04-30 13:55:00,29.71,29.71,29.66,29.67,75985.0,29.71,29.71,29.66,29.67,75985.0
2025-04-30 14:00:00,29.67,29.68,29.64,29.68,75373.0,29.67,29.68,29.64,29.68,75373.0
2025-04-30 14:05:00,29.68,29.72,29.67,29.7,149158.0,29.68,29.72,29.67,29.7,149158.0
2025-04-30 14:10:00,29.71,29.73,29.7,29.72,60968.0,29.71,29.73,29.7,29.72,60968.0
2025-04-30 14:15:00,29.72,29.74,29.71,29.72,85679.0,29.72,29.74,29.71,29.72,85679.0
2025-04-30 14:20:00,29.71,29.72,29.69,29.71,75371.0,29.71,29.72,29.69,29.71,75371.0
2025-04-30 14:25:00,29.7,29.71,29.67,29.68,67376.0,29.7,29.71,29.67,29.68,67376.0
2025-04-30 14:30:00,29.68,29.69,29.67,29.68,27267.0,29.68,29.69,29.67,29.68,27267.0
2025-04-30 14:35:00,29.68,29.69,29.67,29.68,45728.0,29.68,29.69,29.67,29.68,45728.0
2025-04-30 14:40:00,29.68,29.68,29.65,29.67,39777.0,29.68,29.68,29.65,29.67,39777.0
2025-04-30 14:45:00,29.67,29.69,29.66,29.69,27972.0,29.67,29.69,29.66,29.69,27972.0
2025-04-30 14:50:00,29.69,29.69,29.65,29.66,47470.0,29.69,29.69,29.65,29.66,47470.0
2025-04-30 14:55:00,29.67,29.68,29.66,29.67,24728.0,29.67,29.68,29.66,29.67,24728.0
2025-04-30 15:00:00,29.67,29.68,29.66,29.68,47986.0,29.67,29.68,29.66,29.68,47986.0
2025-04-30 15:05:00,29.67,29.67,29.63,29.64,52872.0,29.67,29.67,29.63,29.64,52872.0
2025-04-30 15:10:00,29.64,29.66,29.63,29.64,115871.0,29.64,29.66,29.63,29.64,115871.0
2025-04-30 15:15:00,29.64,29.65,29.62,29.63,113634.0,29.64,29.65,29.62,29.63,113634.0
2025-04-30 15:20:00,29.62,29.63,29.6,29.62,109841.0,29.62,29.63,29.6,29.62,109841.0
2025-04-30 15:25:00,29.63,29.63,29.6,29.6,58706.0,29.63,29.63,29.6,29.6,58706.0
2025-04-30 15:30:00,29.61,29.62,29.6,29.61,101715.0,29.61,29.62,29.6,29.61,101715.0
2025-04-30 15:35:00,29.61,29.62,29.59,29.6,305881.0,29.61,29.62,29.59,29.6,305881.0
2025-04-30 15:40:00,29.6,29.61,29.59,29.6,172924.0,29.6,29.61,29.59,29.6,172924.0
2025-04-30 15:45:00,29.6,29.63,29.59,29.62,274762.0,29.6,29.63,29.59,29.62,274762.0
2025-04-30 15:50:00,29.62,29.63,29.61,29.63,174392.0,29.62,29.63,29.61,29.63,174392.0
2025-04-30 15:55:00,29.63,29.63,29.59,29.61,529240.0,29.63,29.63,29.59,29.61,529240.0
2025-05-01 09:30:00,29.41,29.43,29.34,29.35,335144.0,29.41,29.43,29.34,29.35,335144.0
2025-05-01 09:35:00,29.35,29.45,29.3,29.45,285903.0,29.35,29.45,29.3,29.45,285903.0
2025-05-01 09:40:00,29.44,29.51,29.44,29.48,153927.0,29.44,29.51,29.44,29.48,153927.0
2025-05-01 09:45:00,29.48,29.48,29.37,29.46,236400.0,29.48,29.48,29.37,29.46,236400.0
2025-05-01 09:50:00,29.45,29.47,29.38,29.41,267319.0,29.45,29.47,29.38,29.41,267319.0
2025-05-01 09:55:00,29.4,29.41,29.38,29.39,127592.0,29.4,29.41,29.38,29.39,127592.0
2025-05-01 10:00:00,29.4,29.43,29.34,29.42,242993.0,29.4,29.43,29.34,29.42,242993.0
2025-05-01 10:05:00,29.43,29.46,29.39,29.44,260947.0,29.43,29.46,29.39,29.44,260947.0
2025-05-01 10:10:00,29.43,29.46,29.4,29.4,132299.0,29.43,29.46,29.4,29.4,132299.0
2025-05-01 10:15:00,29.4,29.4,29.28,29.29,160958.0,29.4,29.4,29.28,29.29,160958.0
2025-05-01 10:20:00,29.29,29.31,29.22,29.23,291895.0,29.29,29.31,29.22,29.23,291895.0
2025-05-01 10:25:00,29.22,29.28,29.22,29.27,142981.0,29.22,29.28,29.22,29.27,142981.0
2025-05-01 10:30:00,29.27,29.36,29.25,29.34,144684.0,29.27,29.36,29.25,29.34,144684.0
2025-05-01 10:35:00,29.34,29.45,29.33,29.45,409145.0,29.34,29.45,29.33,29.45,409145.0
2025-05-01 10:40:00,29.45,29.52,29.45,29.49,154449.0,29.45,29.52,29.45,29.49,154449.0
2025-05-01 10:45:00,29.5,29.55,29.49,29.49,125986.0,29.5,29.55,29.49,29.49,125986.0
2025-05-01 10:50:00,29.48,29.49,29.38,29.39,117313.0,29.48,29.49,29.38,29.39,117313.0
2025-05-01 10:55:00,29.39,29.41,29.34,29.35,386924.0,29.39,29.41,29.34,29.35,386924.0
2025-05-01 11:00:00,29.36,29.43,29.35,29.43,194334.0,29.36,29.43,29.35,29.43,194334.0
2025-05-01 11:05:00,29.42,29.44,29.4,29.43,65225.0,29.42,29.44,29.4,29.43,65225.0
2025-05-01 11:10:00,29.4,29.47,29.4,29.43,133142.0,29.4,29.47,29.4,29.43,133142.0
2025-05-01 11:15:00,29.43,29.45,29.39,29.41,145419.0,29.43,29.45,29.39,29.41,145419.0
2025-05-01 11:20:00,29.41,29.45,29.41,29.43,114548.0,29.41,29.45,29.41,29.43,114548.0
2025-05-01 11:25:00,29.43,29.45,29.39,29.4,46687.0,29.43,29.45,29.39,29.4,46687.0
2025-05-01 11:30:00,29.4,29.4,29.31,29.33,71272.0,29.4,29.4,29.31,29.33,71272.0
2025-05-01 11:35:00,29.34,29.38,29.31,29.36,55605.0,29.34,29.38,29.31,29.36,55605.0
2025-05-01 11:40:00,29.36,29.37,29.29,29.3,92340.0,29.36,29.37,29.29,29.3,92340.0
2025-05-01 11:45:00,29.3,29.34,29.28,29.32,80523.0,29.3,29.34,29.28,29.32,80523.0
2025-05-01 11:50:00,29.33,29.36,29.31,29.35,64004.0,29.33,29.36,29.31,29.35,64004.0
2025-05-01 11:55:00,29.35,29.35,29.3,29.3,89018.0,29.35,29.35,29.3,29.3,89018.0
2025-05-01 12:00:00,29.31,29.32,29.25,29.26,83809.0,29.31,29.32,29.25,29.26,83809.0
2025-05-01 12:05:00,29.25,29.28,29.22,29.24,111667.0,29.25,29.28,29.22,29.24,111667.0
2025-05-01 12:10:00,29.24,29.27,29.18,29.19,163529.0,29.24,29.27,29.18,29.19,163529.0
2025-05-01 12:15:00,29.19,29.21,29.17,29.2,216338.0,29.19,29.21,29.17,29.2,216338.0
2025-05-01 12:20:00,29.2,29.24,29.18,29.23,43050.0,29.2,29.24,29.18,29.23,43050.0
2025-05-01 12:25:00,29.24,29.26,29.21,29.24,99008.0,29.24,29.26,29.21,29.24,99008.0
2025-05-01 12:30:00,29.24,29.28,29.23,29.25,119252.0,29.24,29.28,29.23,29.25,119252.0
2025-05-01 12:35:00,29.26,29.28,29.23,29.27,185515.0,29.26,29.28,29.23,29.27,185515.0
2025-05-01 12:40:00,29.27,29.3,29.25,29.28,32575.0,29.27,29.3,29.25,29.28,32575.0
2025-05-01 12:45:00,29.28,29.29,29.27,29.27,46191.0,29.28,29.29,29.27,29.27,46191.0
2025-05-01 12:50:00,29.28,29.29,29.27,29.29,47648.0,29.28,29.29,29.27,29.29,47648.0
2025-05-01 12:55:00,29.29,29.33,29.28,29.32,88272.0,29.29,29.33,29.28,29.32,88272.0
2025-05-01 13:00:00,29.32,29.33,29.29,29.3,104465.0,29.32,29.33,29.29,29.3,104465.0
2025-05-01 13:05:00,29.31,29.31,29.28,29.29,41004.0,29.31,29.31,29.28,29.29,41004.0
2025-05-01 13:10:00,29.29,29.32,29.28,29.29,89571.0,29.29,29.32,29.28,29.29,89571.0
2025-05-01 13:15:00,29.29,29.3,29.27,29.28,16374.0,29.29,29.3,29.27,29.28,16374.0
2025-05-01 13:20:00,29.28,29.31,29.26,29.29,46729.0,29.28,29.31,29.26,29.29,46729.0
2025-05-01 13:25:00,29.29,29.31,29.27,29.29,56983.0,29.29,29.31,29.27,29.29,56983.0
2025-05-01 13:30:00,29.29,29.31,29.27,29.31,43645.0,29.29,29.31,29.27,29.31,43645.0
2025-05-01 13:35:00,29.31,29.33,29.26,29.27,201266.0,29.31,29.33,29.26,29.27,201266.0
2025-05-01 13:40:00,29.27,29.27,29.21,29.23,186404.0,29.27,29.27,29.21,29.23,186404.0
2025-05-01 13:45:00,29.22,29.28,29.22,29.27,109107.0,29.22,29.28,29.22,29.27,109107.0
2025-05-01 13:50:00,29.28,29.32,29.27,29.32,182494.0,29.28,29.32,29.27,29.32,182494.0
2025-05-01 13:55:00,29.32,29.34,29.31,29.31,83794.0,29.32,29.34,29.31,29.31,83794.0
2025-05-01 14:00:00,29.31,29.34,29.31,29.32,33917.0,29.31,29.34,29.31,29.32,33917.0
2025-05-01 14:05:00,29.33,29.35,29.32,29.33,108700.0,29.33,29.35,29.32,29.33,108700.0
2025-05-01 14:10:00,29.33,29.33,29.3,29.3,90653.0,29.33,29.33,29.3,29.3,90653.0
2025-05-01 14:15:00,29.3,29.32,29.29,29.32,64806.0,29.3,29.32,29.29,29.32,64806.0
2025-05-01 14:20:00,29.32,29.33,29.31,29.32,96821.0,29.32,29.33,29.31,29.32,96821.0
2025-05-01 14:25:00,29.31,29.33,29.3,29.32,69236.0,29.31,29.33,29.3,29.32,69236.0
2025-05-01 14:30:00,29.32,29.37,29.31,29.37,127435.0,29.32,29.37,29.31,29.37,127435.0
2025-05-01 14:35:00,29.38,29.39,29.36,29.39,75462.0,29.38,29.39,29.36,29.39,75462.0
2025-05-01 14:40:00,29.39,29.43,29.38,29.42,169018.0,29.39,29.43,29.38,29.42,169018.0
2025-05-01 14:45:00,29.42,29.46,29.42,29.46,90038.0,29.42,29.46,29.42,29.46,90038.0
2025-05-01 14:50:00,29.45,29.46,29.39,29.4,48391.0,29.45,29.46,29.39,29.4,48391.0
2025-05-01 14:55:00,29.39,29.4,29.38,29.4,89783.0,29.39,29.4,29.38,29.4,89783.0
2025-05-01 15:00:00,29.4,29.42,29.39,29.41,133243.0,29.4,29.42,29.39,29.41,133243.0
2025-05-01 15:05:00,29.41,29.41,29.39,29.4,57251.0,29.41,29.41,29.39,29.4,57251.0
2025-05-01 15:10:00,29.4,29.41,29.39,29.4,33292.0,29.4,29.41,29.39,29.4,33292.0
2025-05-01 15:15:00,29.4,29.4,29.37,29.4,101008.0,29.4,29.4,29.37,29.4,101008.0
2025-05-01 15:20:00,29.39,29.4,29.38,29.38,31934.0,29.39,29.4,29.38,29.38,31934.0
2025-05-01 15:25:00,29.39,29.4,29.38,29.39,62568.0,29.39,29.4,29.38,29.39,62568.0
2025-05-01 15:30:00,29.38,29.4,29.38,29.4,71968.0,29.38,29.4,29.38,29.4,71968.0
2025-05-01 15:35:00,29.4,29.41,29.39,29.4,100493.0,29.4,29.41,29.39,29.4,100493.0
2025-05-01 15:40:00,29.4,29.42,29.39,29.42,159315.0,29.4,29.42,29.39,29.42,159315.0
2025-05-01 15:45:00,29.42,29.43,29.41,29.42,76732.0,29.42,29.43,29.41,29.42,76732.0
2025-05-01 15:50:00,29.43,29.43,29.4,29.41,340915.0,29.43,29.43,29.4,29.41,340915.0
2025-05-01 15:55:00,29.41,29.43,29.39,29.4,581467.0,29.41,29.43,29.39,29.4,581467.0
2025-05-02 09:30:00,29.62,29.65,29.47,29.5,315889.0,29.62,29.65,29.47,29.5,315889.0
2025-05-02 09:35:00,29.5,29.52,29.41,29.48,326811.0,29.5,29.52,29.41,29.48,326811.0
2025-05-02 09:40:00,29.48,29.54,29.33,29.41,287478.0,29.48,29.54,29.33,29.41,287478.0
2025-05-02 09:45:00,29.42,29.43,29.29,29.34,218034.0,29.42,29.43,29.29,29.34,218034.0
2025-05-02 09:50:00,29.33,29.36,29.26,29.28,394039.0,29.33,29.36,29.26,29.28,394039.0
2025-05-02 09:55:00,29.28,29.34,29.26,29.33,177467.0,29.28,29.34,29.26,29.33,177467.0
2025-05-02 10:00:00,29.33,29.34,29.18,29.18,278111.0,29.33,29.34,29.18,29.18,278111.0
2025-05-02 10:05:00,29.18,29.25,29.16,29.22,205428.0,29.18,29.25,29.16,29.22,205428.0
2025-05-02 10:10:00,29.23,29.26,29.21,29.25,182591.0,29.23,29.26,29.21,29.25,182591.0
2025-05-02 10:15:00,29.25,29.26,29.21,29.25,115350.0,29.25,29.26,29.21,29.25,115350.0
2025-05-02 10:20:00,29.24,29.25,29.17,29.21,129641.0,29.24,29.25,29.17,29.21,129641.0
2025-05-02 10:25:00,29.2,29.21,29.14,29.16,512885.0,29.2,29.21,29.14,29.16,512885.0
2025-05-02 10:30:00,29.15,29.28,29.13,29.28,512567.0,29.15,29.28,29.13,29.28,512567.0
2025-05-02 10:35:00,29.28,29.32,29.25,29.31,275268.0,29.28,29.32,29.25,29.31,275268.0
2025-05-02 10:40:00,29.31,29.32,29.21,29.24,222888.0,29.31,29.32,29.21,29.24,222888.0
2025-05-02 10:45:00,29.24,29.27,29.19,29.27,152787.0,29.24,29.27,29.19,29.27,152787.0
2025-05-02 10:50:00,29.27,29.37,29.26,29.32,277321.0,29.27,29.37,29.26,29.32,277321.0
2025-05-02 10:55:00,29.31,29.38,29.3,29.37,119763.0,29.31,29.38,29.3,29.37,119763.0
2025-05-02 11:00:00,29.38,29.39,29.28,29.31,127892.0,29.38,29.39,29.28,29.31,127892.0
2025-05-02 11:05:00,29.3,29.3,29.23,29.26,135487.0,29.3,29.3,29.23,29.26,135487.0
2025-05-02 11:10:00,29.26,29.28,29.26,29.26,159648.0,29.26,29.28,29.26,29.26,159648.0
2025-05-02 11:15:00,29.26,29.27,29.18,29.19,138143.0,29.26,29.27,29.18,29.19,138143.0
2025-05-02 11:20:00,29.19,29.21,29.16,29.18,83070.0,29.19,29.21,29.16,29.18,83070.0
2025-05-02 11:25:00,29.18,29.18,29.09,29.16,272361.0,29.18,29.18,29.09,29.16,272361.0
2025-05-02 11:30:00,29.15,29.16,29.06,29.09,162750.0,29.15,29.16,29.06,29.09,162750.0
2025-05-02 11:35:00,29.09,29.09,29.04,29.07,204683.0,29.09,29.09,29.04,29.07,204683.0
2025-05-02 11:40:00,29.06,29.11,29.04,29.11,240944.0,29.06,29.11,29.04,29.11,240944.0
2025-05-02 11:45:00,29.11,29.14,29.1,29.13,148368.0,29.11,29.14,29.1,29.13,148368.0
2025-05-02 11:50:00,29.13,29.17,29.08,29.17,123942.0,29.13,29.17,29.08,29.17,123942.0
2025-05-02 11:55:00,29.16,29.17,29.1,29.11,95782.0,29.16,29.17,29.1,29.11,95782.0
2025-05-02 12:00:00,29.11,29.15,29.06,29.14,230782.0,29.11,29.15,29.06,29.14,230782.0
2025-05-02 12:05:00,29.15,29.16,29.11,29.14,55871.0,29.15,29.16,29.11,29.14,55871.0
2025-05-02 12:10:00,29.13,29.14,29.08,29.13,93286.0,29.13,29.14,29.08,29.13,93286.0
2025-05-02 12:15:00,29.13,29.17,29.13,29.15,91456.0,29.13,29.17,29.13,29.15,91456.0
2025-05-02 12:20:00,29.15,29.19,29.15,29.19,89332.0,29.15,29.19,29.15,29.19,89332.0
2025-05-02 12:25:00,29.19,29.2,29.17,29.19,46176.0,29.19,29.2,29.17,29.19,46176.0
2025-05-02 12:30:00,29.19,29.19,29.14,29.14,48511.0,29.19,29.19,29.14,29.14,48511.0
2025-05-02 12:35:00,29.14,29.18,29.13,29.17,87612.0,29.14,29.18,29.13,29.17,87612.0
2025-05-02 12:40:00,29.17,29.2,29.16,29.2,80904.0,29.17,29.2,29.16,29.2,80904.0
2025-05-02 12:45:00,29.19,29.19,29.14,29.15,60234.0,29.19,29.19,29.14,29.15,60234.0
2025-05-02 12:50:00,29.14,29.15,29.1,29.1,345897.0,29.14,29.15,29.1,29.1,345897.0
2025-05-02 12:55:00,29.1,29.12,29.09,29.1,134073.0,29.1,29.12,29.09,29.1,134073.0
2025-05-02 13:00:00,29.1,29.1,29.06,29.09,94029.0,29.1,29.1,29.06,29.09,94029.0
2025-05-02 13:05:00,29.08,29.1,29.06,29.09,55362.0,29.08,29.1,29.06,29.09,55362.0
2025-05-02 13:10:00,29.09,29.1,29.08,29.1,30262.0,29.09,29.1,29.08,29.1,30262.0
2025-05-02 13:15:00,29.1,29.13,29.08,29.12,197335.0,29.1,29.13,29.08,29.12,197335.0
2025-05-02 13:20:00,29.11,29.17,29.11,29.17,93045.0,29.11,29.17,29.11,29.17,93045.0
2025-05-02 13:25:00,29.16,29.17,29.13,29.13,86433.0,29.16,29.17,29.13,29.13,86433.0
2025-05-02 13:30:00,29.13,29.16,29.12,29.15,51511.0,29.13,29.16,29.12,29.15,51511.0
2025-05-02 13:35:00,29.15,29.17,29.11,29.13,376351.0,29.15,29.17,29.11,29.13,376351.0
2025-05-02 13:40:00,29.12,29.12,29.08,29.1,364050.0,29.12,29.12,29.08,29.1,364050.0
2025-05-02 13:45:00,29.1,29.12,29.09,29.12,61918.0,29.1,29.12,29.09,29.12,61918.0
2025-05-02 13:50:00,29.11,29.14,29.11,29.13,43011.0,29.11,29.14,29.11,29.13,43011.0
2025-05-02 13:55:00,29.13,29.13,29.11,29.12,30203.0,29.13,29.13,29.11,29.12,30203.0
2025-05-02 14:00:00,29.12,29.13,29.1,29.11,45758.0,29.12,29.13,29.1,29.11,45758.0
2025-05-02 14:05:00,29.1,29.12,29.09,29.12,192781.0,29.1,29.12,29.09,29.12,192781.0
2025-05-02 14:10:00,29.12,29.12,29.07,29.08,143752.0,29.12,29.12,29.07,29.08,143752.0
2025-05-02 14:15:00,29.08,29.09,29.05,29.05,76165.0,29.08,29.09,29.05,29.05,76165.0
2025-05-02 14:20:00,29.05,29.08,29.05,29.07,32313.0,29.05,29.08,29.05,29.07,32313.0
2025-05-02 14:25:00,29.07,29.08,29.06,29.07,23710.0,29.07,29.08,29.06,29.07,23710.0
2025-05-02 14:30:00,29.08,29.09,29.07,29.08,55344.0,29.08,29.09,29.07,29.08,55344.0
2025-05-02 14:35:00,29.08,29.09,29.07,29.08,221782.0,29.08,29.09,29.07,29.08,221782.0
2025-05-02 14:40:00,29.09,29.09,29.06,29.07,75413.0,29.09,29.09,29.06,29.07,75413.0
2025-05-02 14:45:00,29.07,29.09,29.06,29.09,43874.0,29.07,29.09,29.06,29.09,43874.0
2025-05-02 14:50:00,29.09,29.1,29.07,29.1,53183.0,29.09,29.1,29.07,29.1,53183.0
2025-05-02 14:55:00,29.09,29.09,29.07,29.08,69353.0,29.09,29.09,29.07,29.08,69353.0
2025-05-02 15:00:00,29.09,29.13,29.08,29.12,75134.0,29.09,29.13,29.08,29.12,75134.0
2025-05-02 15:05:00,29.12,29.14,29.11,29.12,62030.0,29.12,29.14,29.11,29.12,62030.0
2025-05-02 15:10:00,29.12,29.13,29.09,29.1,255399.0,29.12,29.13,29.09,29.1,255399.0
2025-05-02 15:15:00,29.1,29.12,29.08,29.12,54946.0,29.1,29.12,29.08,29.12,54946.0
2025-05-02 15:20:00,29.12,29.12,29.09,29.1,51836.0,29.12,29.12,29.09,29.1,51836.0
2025-05-02 15:25:00,29.1,29.11,29.09,29.1,52934.0,29.1,29.11,29.09,29.1,52934.0
2025-05-02 15:30:00,29.1,29.13,29.09,29.12,133454.0,29.1,29.13,29.09,29.12,133454.0
2025-05-02 15:35:00,29.12,29.14,29.11,29.13,122096.0,29.12,29.14,29.11,29.13,122096.0
2025-05-02 15:40:00,29.13,29.14,29.1,29.13,314907.0,29.13,29.14,29.1,29.13,314907.0
2025-05-02 15:45:00,29.13,29.14,29.12,29.12,97706.0,29.13,29.14,29.12,29.12,97706.0
2025-05-02 15:50:00,29.13,29.13,29.1,29.12,383105.0,29.13,29.13,29.1,29.12,383105.0
2025-05-02 15:55:00,29.12,29.13,29.1,29.11,896939.0,29.12,29.13,29.1,29.11,896939.0
2025-05-05 09:30:00,29.55,29.56,29.43,29.47,514268.0,29.55,29.56,29.43,29.47,514268.0
2025-05-05 09:35:00,29.46,29.48,29.41,29.44,80008.0,29.46,29.48,29.41,29.44,80008.0
2025-05-05 09:40:00,29.44,29.48,29.42,29.46,92745.0,29.44,29.48,29.42,29.46,92745.0
2025-05-05 09:45:00,29.45,29.49,29.42,29.48,225877.0,29.45,29.49,29.42,29.48,225877.0
2025-05-05 09:50:00,29.48,29.48,29.42,29.48,161395.0,29.48,29.48,29.42,29.48,161395.0
2025-05-05 09:55:00,29.48,29.49,29.39,29.42,250152.0,29.48,29.49,29.39,29.42,250152.0
2025-05-05 10:00:00,29.42,29.44,29.35,29.43,276867.0,29.42,29.44,29.35,29.43,276867.0
2025-05-05 10:05:00,29.43,29.46,29.4,29.45,116685.0,29.43,29.46,29.4,29.45,116685.0
2025-05-05 10:10:00,29.45,29.46,29.33,29.39,406769.0,29.45,29.46,29.33,29.39,406769.0
2025-05-05 10:15:00,29.38,29.41,29.36,29.37,144248.0,29.38,29.41,29.36,29.37,144248.0
2025-05-05 10:20:00,29.37,29.41,29.33,29.41,151658.0,29.37,29.41,29.33,29.41,151658.0
2025-05-05 10:25:00,29.41,29.46,29.38,29.43,196054.0,29.41,29.46,29.38,29.43,196054.0
2025-05-05 10:30:00,29.42,29.42,29.32,29.34,195348.0,29.42,29.42,29.32,29.34,195348.0
2025-05-05 10:35:00,29.34,29.36,29.31,29.33,87089.0,29.34,29.36,29.31,29.33,87089.0
2025-05-05 10:40:00,29.33,29.39,29.33,29.38,58429.0,29.33,29.39,29.33,29.38,58429.0
2025-05-05 10:45:00,29.38,29.39,29.35,29.37,126915.0,29.38,29.39,29.35,29.37,126915.0
2025-05-05 10:50:00,29.37,29.41,29.35,29.38,63948.0,29.37,29.41,29.35,29.38,63948.0
2025-05-05 10:55:00,29.38,29.39,29.34,29.35,84004.0,29.38,29.39,29.34,29.35,84004.0
2025-05-05 11:00:00,29.36,29.36,29.28,29.32,81116.0,29.36,29.36,29.28,29.32,81116.0
2025-05-05 11:05:00,29.31,29.33,29.3,29.31,61588.0,29.31,29.33,29.3,29.31,61588.0
2025-05-05 11:10:00,29.31,29.36,29.3,29.35,140451.0,29.31,29.36,29.3,29.35,140451.0
2025-05-05 11:15:00,29.35,29.35,29.32,29.33,39678.0,29.35,29.35,29.32,29.33,39678.0
2025-05-05 11:20:00,29.33,29.36,29.31,29.34,73021.0,29.33,29.36,29.31,29.34,73021.0
2025-05-05 11:25:00,29.33,29.35,29.31,29.34,38451.0,29.33,29.35,29.31,29.34,38451.0
2025-05-05 11:30:00,29.34,29.4,29.33,29.38,58669.0,29.34,29.4,29.33,29.38,58669.0
2025-05-05 11:35:00,29.39,29.41,29.37,29.4,31291.0,29.39,29.41,29.37,29.4,31291.0
2025-05-05 11:40:00,29.4,29.42,29.38,29.4,78493.0,29.4,29.42,29.38,29.4,78493.0
2025-05-05 11:45:00,29.4,29.41,29.36,29.37,29080.0,29.4,29.41,29.36,29.37,29080.0
2025-05-05 11:50:00,29.37,29.39,29.36,29.38,39892.0,29.37,29.39,29.36,29.38,39892.0
2025-05-05 11:55:00,29.37,29.38,29.34,29.34,26991.0,29.37,29.38,29.34,29.34,26991.0
2025-05-05 12:00:00,29.35,29.38,29.3,29.3,52610.0,29.35,29.38,29.3,29.3,52610.0
2025-05-05 12:05:00,29.3,29.33,29.25,29.25,127005.0,29.3,29.33,29.25,29.25,127005.0
2025-05-05 12:10:00,29.26,29.32,29.25,29.29,53654.0,29.26,29.32,29.25,29.29,53654.0
2025-05-05 12:15:00,29.3,29.35,29.29,29.34,40696.0,29.3,29.35,29.29,29.34,40696.0
2025-05-05 12:20:00,29.34,29.34,29.32,29.33,45288.0,29.34,29.34,29.32,29.33,45288.0
2025-05-05 12:25:00,29.33,29.35,29.31,29.33,52881.0,29.33,29.35,29.31,29.33,52881.0
2025-05-05 12:30:00,29.32,29.39,29.32,29.39,52040.0,29.32,29.39,29.32,29.39,52040.0
2025-05-05 12:35:00,29.39,29.39,29.36,29.38,85202.0,29.39,29.39,29.36,29.38,85202.0
2025-05-05 12:40:00,29.38,29.41,29.37,29.39,69718.0,29.38,29.41,29.37,29.39,69718.0
2025-05-05 12:45:00,29.4,29.41,29.39,29.4,32167.0,29.4,29.41,29.39,29.4,32167.0
2025-05-05 12:50:00,29.4,29.4,29.37,29.38,31752.0,29.4,29.4,29.37,29.38,31752.0
2025-05-05 12:55:00,29.38,29.38,29.34,29.35,52155.0,29.38,29.38,29.34,29.35,52155.0
2025-05-05 13:00:00,29.34,29.39,29.34,29.38,42963.0,29.34,29.39,29.34,29.38,42963.0
2025-05-05 13:05:00,29.38,29.39,29.37,29.38,39341.0,29.38,29.39,29.37,29.38,39341.0
2025-05-05 13:10:00,29.38,29.38,29.36,29.37,25537.0,29.38,29.38,29.36,29.37,25537.0
2025-05-05 13:15:00,29.37,29.38,29.35,29.37,51201.0,29.37,29.38,29.35,29.37,51201.0
2025-05-05 13:20:00,29.38,29.39,29.35,29.38,47416.0,29.38,29.39,29.35,29.38,47416.0
2025-05-05 13:25:00,29.39,29.4,29.37,29.38,38077.0,29.39,29.4,29.37,29.38,38077.0
2025-05-05 13:30:00,29.37,29.42,29.36,29.42,52911.0,29.37,29.42,29.36,29.42,52911.0
2025-05-05 13:35:00,29.42,29.42,29.39,29.4,40273.0,29.42,29.42,29.39,29.4,40273.0
2025-05-05 13:40:00,29.4,29.41,29.38,29.4,72807.0,29.4,29.41,29.38,29.4,72807.0
2025-05-05 13:45:00,29.4,29.4,29.38,29.4,26245.0,29.4,29.4,29.38,29.4,26245.0
2025-05-05 13:50:00,29.39,29.41,29.36,29.37,43199.0,29.39,29.41,29.36,29.37,43199.0
2025-05-05 13:55:00,29.37,29.39,29.36,29.38,34545.0,29.37,29.39,29.36,29.38,34545.0
2025-05-05 14:00:00,29.38,29.38,29.36,29.38,36922.0,29.38,29.38,29.36,29.38,36922.0
2025-05-05 14:05:00,29.38,29.42,29.37,29.41,27593.0,29.38,29.42,29.37,29.41,27593.0
2025-05-05 14:10:00,29.42,29.42,29.4,29.41,45409.0,29.42,29.42,29.4,29.41,45409.0
2025-05-05 14:15:00,29.41,29.42,29.4,29.42,73998.0,29.41,29.42,29.4,29.42,73998.0
2025-05-05 14:20:00,29.42,29.43,29.41,29.42,45402.0,29.42,29.43,29.41,29.42,45402.0
2025-05-05 14:25:00,29.42,29.44,29.41,29.42,74320.0,29.42,29.44,29.41,29.42,74320.0
2025-05-05 14:30:00,29.42,29.42,29.38,29.39,92906.0,29.42,29.42,29.38,29.39,92906.0
2025-05-05 14:35:00,29.39,29.41,29.38,29.41,61600.0,29.39,29.41,29.38,29.41,61600.0
2025-05-05 14:40:00,29.41,29.43,29.4,29.43,33219.0,29.41,29.43,29.4,29.43,33219.0
2025-05-05 14:45:00,29.43,29.43,29.41,29.42,22924.0,29.43,29.43,29.41,29.42,22924.0
2025-05-05 14:50:00,29.42,29.43,29.4,29.41,28372.0,29.42,29.43,29.4,29.41,28372.0
2025-05-05 14:55:00,29.41,29.42,29.4,29.42,30665.0,29.41,29.42,29.4,29.42,30665.0
2025-05-05 15:00:00,29.41,29.43,29.41,29.43,39823.0,29.41,29.43,29.41,29.43,39823.0
2025-05-05 15:05:00,29.43,29.44,29.42,29.44,81339.0,29.43,29.44,29.42,29.44,81339.0
2025-05-05 15:10:00,29.44,29.46,29.43,29.45,151749.0,29.44,29.46,29.43,29.45,151749.0
2025-05-05 15:15:00,29.45,29.47,29.44,29.46,91852.0,29.45,29.47,29.44,29.46,91852.0
2025-05-05 15:20:00,29.46,29.47,29.45,29.47,129963.0,29.46,29.47,29.45,29.47,129963.0
2025-05-05 15:25:00,29.46,29.52,29.46,29.52,303562.0,29.46,29.52,29.46,29.52,303562.0
2025-05-05 15:30:00,29.51,29.52,29.5,29.52,114683.0,29.51,29.52,29.5,29.52,114683.0
2025-05-05 15:35:00,29.52,29.55,29.51,29.55,178201.0,29.52,29.55,29.51,29.55,178201.0
2025-05-05 15:40:00,29.54,29.54,29.51,29.51,212721.0,29.54,29.54,29.51,29.51,212721.0
2025-05-05 15:45:00,29.52,29.55,29.51,29.54,165992.0,29.52,29.55,29.51,29.54,165992.0
2025-05-05 15:50:00,29.53,29.54,29.49,29.49,292595.0,29.53,29.54,29.49,29.49,292595.0
2025-05-05 15:55:00,29.5,29.51,29.45,29.48,820473.0,29.5,29.51,29.45,29.48,820473.0
2025-05-06 09:30:00,30.2,30.22,30.08,30.13,625592.0,30.2,30.22,30.08,30.13,625592.0
2025-05-06 09:35:00,30.13,30.18,30.11,30.12,355493.0,30.13,30.18,30.11,30.12,355493.0
2025-05-06 09:40:00,30.12,30.22,30.09,30.18,241860.0,30.12,30.22,30.09,30.18,241860.0
2025-05-06 09:45:00,30.17,30.23,30.15,30.2,538380.0,30.17,30.23,30.15,30.2,538380.0
2025-05-06 09:50:00,30.21,30.21,30.09,30.15,333343.0,30.21,30.21,30.09,30.15,333343.0
2025-05-06 09:55:00,30.15,30.18,30.12,30.14,144636.0,30.15,30.18,30.12,30.14,144636.0
2025-05-06 10:00:00,30.14,30.21,30.12,30.2,221464.0,30.14,30.21,30.12,30.2,221464.0
2025-05-06 10:05:00,30.21,30.22,30.16,30.19,403035.0,30.21,30.22,30.16,30.19,403035.0
2025-05-06 10:10:00,30.19,30.21,30.16,30.2,226340.0,30.19,30.21,30.16,30.2,226340.0
2025-05-06 10:15:00,30.2,30.22,30.16,30.17,167846.0,30.2,30.22,30.16,30.17,167846.0
2025-05-06 10:20:00,30.17,30.2,30.16,30.2,154063.0,30.17,30.2,30.16,30.2,154063.0
2025-05-06 10:25:00,30.2,30.21,30.1,30.12,315238.0,30.2,30.21,30.1,30.12,315238.0
2025-05-06 10:30:00,30.11,30.12,30.07,30.12,155969.0,30.11,30.12,30.07,30.12,155969.0
2025-05-06 10:35:00,30.12,30.16,30.1,30.15,263805.0,30.12,30.16,30.1,30.15,263805.0
2025-05-06 10:40:00,30.15,30.15,30.04,30.07,245047.0,30.15,30.15,30.04,30.07,245047.0
2025-05-06 10:45:00,30.07,30.09,30.06,30.08,111896.0,30.07,30.09,30.06,30.08,111896.0
2025-05-06 10:50:00,30.08,30.09,30.04,30.08,86285.0,30.08,30.09,30.04,30.08,86285.0
2025-05-06 10:55:00,30.09,30.14,30.09,30.11,198517.0,30.09,30.14,30.09,30.11,198517.0
2025-05-06 11:00:00,30.12,30.14,30.11,30.14,85703.0,30.12,30.14,30.11,30.14,85703.0
2025-05-06 11:05:00,30.14,30.14,30.1,30.13,95367.0,30.14,30.14,30.1,30.13,95367.0
2025-05-06 11:10:00,30.12,30.17,30.12,30.17,83260.0,30.12,30.17,30.12,30.17,83260.0
2025-05-06 11:15:00,30.17,30.18,30.15,30.16,103531.0,30.17,30.18,30.15,30.16,103531.0
2025-05-06 11:20:00,30.16,30.18,30.14,30.18,84577.0,30.16,30.18,30.14,30.18,84577.0
2025-05-06 11:25:00,30.17,30.19,30.16,30.19,93897.0,30.17,30.19,30.16,30.19,93897.0
2025-05-06 11:30:00,30.19,30.19,30.15,30.16,131027.0,30.19,30.19,30.15,30.16,131027.0
2025-05-06 11:35:00,30.17,30.17,30.13,30.14,75743.0,30.17,30.17,30.13,30.14,75743.0
2025-05-06 11:40:00,30.13,30.14,30.08,30.1,123538.0,30.13,30.14,30.08,30.1,123538.0
2025-05-06 11:45:00,30.09,30.1,30.06,30.08,128321.0,30.09,30.1,30.06,30.08,128321.0
2025-05-06 11:50:00,30.08,30.08,30.04,30.04,63690.0,30.08,30.08,30.04,30.04,63690.0
2025-05-06 11:55:00,30.04,30.06,30.03,30.05,57180.0,30.04,30.06,30.03,30.05,57180.0
2025-05-06 12:00:00,30.04,30.07,30.0,30.06,123922.0,30.04,30.07,30.0,30.06,123922.0
2025-05-06 12:05:00,30.06,30.07,30.04,30.06,81669.0,30.06,30.07,30.04,30.06,81669.0
2025-05-06 12:10:00,30.06,30.1,30.05,30.1,143592.0,30.06,30.1,30.05,30.1,143592.0
2025-05-06 12:15:00,30.09,30.12,30.07,30.12,126271.0,30.09,30.12,30.07,30.12,126271.0
2025-05-06 12:20:00,30.12,30.14,30.11,30.13,162829.0,30.12,30.14,30.11,30.13,162829.0
2025-05-06 12:25:00,30.13,30.15,30.11,30.12,135654.0,30.13,30.15,30.11,30.12,135654.0
2025-05-06 12:30:00,30.12,30.16,30.11,30.16,150217.0,30.12,30.16,30.11,30.16,150217.0
2025-05-06 12:35:00,30.16,30.17,30.14,30.15,99644.0,30.16,30.17,30.14,30.15,99644.0
2025-05-06 12:40:00,30.15,30.16,30.11,30.13,65430.0,30.15,30.16,30.11,30.13,65430.0
2025-05-06 12:45:00,30.13,30.16,30.13,30.16,141849.0,30.13,30.16,30.13,30.16,141849.0
2025-05-06 12:50:00,30.15,30.17,30.15,30.16,81621.0,30.15,30.17,30.15,30.16,81621.0
2025-05-06 12:55:00,30.17,30.18,30.14,30.15,111049.0,30.17,30.18,30.14,30.15,111049.0
2025-05-06 13:00:00,30.15,30.16,30.12,30.13,61412.0,30.15,30.16,30.12,30.13,61412.0
2025-05-06 13:05:00,30.14,30.19,30.13,30.18,187370.0,30.14,30.19,30.13,30.18,187370.0
2025-05-06 13:10:00,30.18,30.19,30.15,30.16,426937.0,30.18,30.19,30.15,30.16,426937.0
2025-05-06 13:15:00,30.16,30.2,30.15,30.18,263418.0,30.16,30.2,30.15,30.18,263418.0
2025-05-06 13:20:00,30.19,30.2,30.16,30.17,135916.0,30.19,30.2,30.16,30.17,135916.0
2025-05-06 13:25:00,30.16,30.17,30.14,30.15,104776.0,30.16,30.17,30.14,30.15,104776.0
2025-05-06 13:30:00,30.16,30.17,30.1,30.11,60634.0,30.16,30.17,30.1,30.11,60634.0
2025-05-06 13:35:00,30.12,30.13,30.09,30.12,129129.0,30.12,30.13,30.09,30.12,129129.0
2025-05-06 13:40:00,30.13,30.15,30.12,30.14,131219.0,30.13,30.15,30.12,30.14,131219.0
2025-05-06 13:45:00,30.14,30.14,30.11,30.14,70899.0,30.14,30.14,30.11,30.14,70899.0
2025-05-06 13:50:00,30.14,30.14,30.1,30.13,489810.0,30.14,30.14,30.1,30.13,489810.0
2025-05-06 13:55:00,30.14,30.15,30.13,30.15,106373.0,30.14,30.15,30.13,30.15,106373.0
2025-05-06 14:00:00,30.15,30.15,30.11,30.13,105458.0,30.15,30.15,30.11,30.13,105458.0
2025-05-06 14:05:00,30.13,30.14,30.11,30.14,117034.0,30.13,30.14,30.11,30.14,117034.0
2025-05-06 14:10:00,30.14,30.14,30.12,30.13,40669.0,30.14,30.14,30.12,30.13,40669.0
2025-05-06 14:15:00,30.13,30.15,30.12,30.13,79707.0,30.13,30.15,30.12,30.13,79707.0
2025-05-06 14:20:00,30.13,30.15,30.13,30.15,73990.0,30.13,30.15,30.13,30.15,73990.0
2025-05-06 14:25:00,30.15,30.16,30.12,30.16,149339.0,30.15,30.16,30.12,30.16,149339.0
2025-05-06 14:30:00,30.15,30.16,30.14,30.15,110181.0,30.15,30.16,30.14,30.15,110181.0
2025-05-06 14:35:00,30.15,30.15,30.14,30.14,56883.0,30.15,30.15,30.14,30.14,56883.0
2025-05-06 14:40:00,30.15,30.15,30.11,30.15,79976.0,30.15,30.15,30.11,30.15,79976.0
2025-05-06 14:45:00,30.14,30.15,30.13,30.14,90561.0,30.14,30.15,30.13,30.14,90561.0
2025-05-06 14:50:00,30.14,30.16,30.14,30.16,105623.0,30.14,30.16,30.14,30.16,105623.0
2025-05-06 14:55:00,30.16,30.17,30.15,30.17,120722.0,30.16,30.17,30.15,30.17,120722.0
2025-05-06 15:00:00,30.17,30.17,30.15,30.15,128205.0,30.17,30.17,30.15,30.15,128205.0
2025-05-06 15:05:00,30.15,30.16,30.14,30.16,99492.0,30.15,30.16,30.14,30.16,99492.0
2025-05-06 15:10:00,30.16,30.18,30.15,30.18,143731.0,30.16,30.18,30.15,30.18,143731.0
2025-05-06 15:15:00,30.18,30.18,30.17,30.18,38371.0,30.18,30.18,30.17,30.18,38371.0
2025-05-06 15:20:00,30.18,30.21,30.18,30.2,308657.0,30.18,30.21,30.18,30.2,308657.0
2025-05-06 15:25:00,30.19,30.2,30.17,30.18,106200.0,30.19,30.2,30.17,30.18,106200.0
2025-05-06 15:30:00,30.19,30.2,30.18,30.19,161809.0,30.19,30.2,30.18,30.19,161809.0
2025-05-06 15:35:00,30.19,30.21,30.18,30.21,261725.0,30.19,30.21,30.18,30.21,261725.0
2025-05-06 15:40:00,30.21,30.23,30.2,30.23,208615.0,30.21,30.23,30.2,30.23,208615.0
2025-05-06 15:45:00,30.23,30.23,30.21,30.23,453700.0,30.23,30.23,30.21,30.23,453700.0
2025-05-06 15:50:00,30.23,30.24,30.22,30.23,564913.0,30.23,30.24,30.22,30.23,564913.0
2025-05-06 15:55:00,30.23,30.24,30.21,30.22,1455882.0,30.23,30.24,30.21,30.22,1455882.0
2025-05-07 09:30:00,29.77,29.84,29.72,29.77,445800.0,29.77,29.84,29.72,29.77,445800.0
2025-05-07 09:35:00,29.77,29.83,29.75,29.82,164763.0,29.77,29.83,29.75,29.82,164763.0
2025-05-07 09:40:00,29.82,29.82,29.77,29.79,135649.0,29.82,29.82,29.77,29.79,135649.0
2025-05-07 09:45:00,29.8,29.83,29.78,29.8,142554.0,29.8,29.83,29.78,29.8,142554.0
2025-05-07 09:50:00,29.8,29.83,29.77,29.81,218994.0,29.8,29.83,29.77,29.81,218994.0
2025-05-07 09:55:00,29.82,29.86,29.81,29.86,108626.0,29.82,29.86,29.81,29.86,108626.0
2025-05-07 10:00:00,29.85,29.87,29.81,29.85,240125.0,29.85,29.87,29.81,29.85,240125.0
2025-05-07 10:05:00,29.86,29.86,29.76,29.77,207345.0,29.86,29.86,29.76,29.77,207345.0
2025-05-07 10:10:00,29.77,29.78,29.69,29.72,294802.0,29.77,29.78,29.69,29.72,294802.0
2025-05-07 10:15:00,29.72,29.72,29.66,29.67,164133.0,29.72,29.72,29.66,29.67,164133.0
2025-05-07 10:20:00,29.66,29.7,29.61,29.68,260445.0,29.66,29.7,29.61,29.68,260445.0
2025-05-07 10:25:00,29.69,29.69,29.65,29.65,150375.0,29.69,29.69,29.65,29.65,150375.0
2025-05-07 10:30:00,29.66,29.7,29.63,29.69,328820.0,29.66,29.7,29.63,29.69,328820.0
2025-05-07 10:35:00,29.68,29.74,29.67,29.71,154247.0,29.68,29.74,29.67,29.71,154247.0
2025-05-07 10:40:00,29.71,29.73,29.69,29.7,94092.0,29.71,29.73,29.69,29.7,94092.0
2025-05-07 10:45:00,29.7,29.7,29.63,29.67,247158.0,29.7,29.7,29.63,29.67,247158.0
2025-05-07 10:50:00,29.68,29.69,29.6,29.65,237392.0,29.68,29.69,29.6,29.65,237392.0
2025-05-07 10:55:00,29.64,29.69,29.64,29.68,113240.0,29.64,29.69,29.64,29.68,113240.0
2025-05-07 11:00:00,29.69,29.69,29.67,29.67,124985.0,29.69,29.69,29.67,29.67,124985.0
2025-05-07 11:05:00,29.68,29.7,29.67,29.69,69313.0,29.68,29.7,29.67,29.69,69313.0
2025-05-07 11:10:00,29.69,29.69,29.62,29.63,170975.0,29.69,29.69,29.62,29.63,170975.0
2025-05-07 11:15:00,29.64,29.66,29.63,29.65,64047.0,29.64,29.66,29.63,29.65,64047.0
2025-05-07 11:20:00,29.65,29.66,29.63,29.66,68121.0,29.65,29.66,29.63,29.66,68121.0
2025-05-07 11:25:00,29.66,29.67,29.62,29.64,55068.0,29.66,29.67,29.62,29.64,55068.0
2025-05-07 11:30:00,29.64,29.66,29.63,29.66,68845.0,29.64,29.66,29.63,29.66,68845.0
2025-05-07 11:35:00,29.66,29.69,29.65,29.68,70726.0,29.66,29.69,29.65,29.68,70726.0
2025-05-07 11:40:00,29.68,29.7,29.67,29.69,40536.0,29.68,29.7,29.67,29.69,40536.0
2025-05-07 11:45:00,29.69,29.71,29.66,29.67,92327.0,29.69,29.71,29.66,29.67,92327.0
2025-05-07 11:50:00,29.67,29.67,29.64,29.65,43101.0,29.67,29.67,29.64,29.65,43101.0
2025-05-07 11:55:00,29.66,29.69,29.64,29.68,91032.0,29.66,29.69,29.64,29.68,91032.0
2025-05-07 12:00:00,29.67,29.69,29.66,29.67,49163.0,29.67,29.69,29.66,29.67,49163.0
2025-05-07 12:05:00,29.67,29.69,29.66,29.69,16529.0,29.67,29.69,29.66,29.69,16529.0
2025-05-07 12:10:00,29.69,29.69,29.67,29.68,25528.0,29.69,29.69,29.67,29.68,25528.0
2025-05-07 12:15:00,29.68,29.69,29.66,29.69,46030.0,29.68,29.69,29.66,29.69,46030.0
2025-05-07 12:20:00,29.69,29.7,29.67,29.67,46062.0,29.69,29.7,29.67,29.67,46062.0
2025-05-07 12:25:00,29.67,29.7,29.66,29.68,28878.0,29.67,29.7,29.66,29.68,28878.0
2025-05-07 12:30:00,29.68,29.68,29.66,29.67,48271.0,29.68,29.68,29.66,29.67,48271.0
2025-05-07 12:35:00,29.67,29.7,29.67,29.69,48842.0,29.67,29.7,29.67,29.69,48842.0
2025-05-07 12:40:00,29.69,29.7,29.68,29.7,69354.0,29.69,29.7,29.68,29.7,69354.0
2025-05-07 12:45:00,29.7,29.7,29.67,29.69,156485.0,29.7,29.7,29.67,29.69,156485.0
2025-05-07 12:50:00,29.7,29.72,29.68,29.69,116532.0,29.7,29.72,29.68,29.69,116532.0
2025-05-07 12:55:00,29.69,29.71,29.68,29.7,107960.0,29.69,29.71,29.68,29.7,107960.0
2025-05-07 13:00:00,29.7,29.71,29.68,29.7,30132.0,29.7,29.71,29.68,29.7,30132.0
2025-05-07 13:05:00,29.69,29.7,29.67,29.67,70951.0,29.69,29.7,29.67,29.67,70951.0
2025-05-07 13:10:00,29.68,29.69,29.67,29.67,56480.0,29.68,29.69,29.67,29.67,56480.0
2025-05-07 13:15:00,29.68,29.68,29.64,29.65,109848.0,29.68,29.68,29.64,29.65,109848.0
2025-05-07 13:20:00,29.65,29.66,29.6,29.66,165863.0,29.65,29.66,29.6,29.66,165863.0
2025-05-07 13:25:00,29.66,29.66,29.63,29.63,40846.0,29.66,29.66,29.63,29.63,40846.0
2025-05-07 13:30:00,29.63,29.66,29.62,29.64,156401.0,29.63,29.66,29.62,29.64,156401.0
2025-05-07 13:35:00,29.64,29.65,29.62,29.65,45433.0,29.64,29.65,29.62,29.65,45433.0
2025-05-07 13:40:00,29.65,29.66,29.64,29.65,40140.0,29.65,29.66,29.64,29.65,40140.0
2025-05-07 13:45:00,29.65,29.68,29.64,29.68,51227.0,29.65,29.68,29.64,29.68,51227.0
2025-05-07 13:50:00,29.68,29.68,29.64,29.64,72205.0,29.68,29.68,29.64,29.64,72205.0
2025-05-07 13:55:00,29.64,29.64,29.61,29.63,71245.0,29.64,29.64,29.61,29.63,71245.0
2025-05-07 14:00:00,29.63,29.7,29.62,29.68,136921.0,29.63,29.7,29.62,29.68,136921.0
2025-05-07 14:05:00,29.68,29.7,29.65,29.68,157788.0,29.68,29.7,29.65,29.68,157788.0
2025-05-07 14:10:00,29.67,29.72,29.66,29.69,180416.0,29.67,29.72,29.66,29.69,180416.0
2025-05-07 14:15:00,29.67,29.69,29.61,29.62,61950.0,29.67,29.69,29.61,29.62,61950.0
2025-05-07 14:20:00,29.63,29.64,29.61,29.63,31867.0,29.63,29.64,29.61,29.63,31867.0
2025-05-07 14:25:00,29.64,29.65,29.61,29.62,70414.0,29.64,29.65,29.61,29.62,70414.0
2025-05-07 14:30:00,29.61,29.62,29.57,29.61,99147.0,29.61,29.62,29.57,29.61,99147.0
2025-05-07 14:35:00,29.62,29.66,29.57,29.62,131091.0,29.62,29.66,29.57,29.62,131091.0
2025-05-07 14:40:00,29.62,29.66,29.58,29.59,48855.0,29.62,29.66,29.58,29.59,48855.0
2025-05-07 14:45:00,29.59,29.61,29.52,29.56,105611.0,29.59,29.61,29.52,29.56,105611.0
2025-05-07 14:50:00,29.57,29.58,29.52,29.56,97081.0,29.57,29.58,29.52,29.56,97081.0
2025-05-07 14:55:00,29.56,29.62,29.56,29.62,91535.0,29.56,29.62,29.56,29.62,91535.0
2025-05-07 15:00:00,29.62,29.63,29.53,29.55,87781.0,29.62,29.63,29.53,29.55,87781.0
2025-05-07 15:05:00,29.55,29.56,29.53,29.55,113323.0,29.55,29.56,29.53,29.55,113323.0
2025-05-07 15:10:00,29.54,29.55,29.41,29.43,326074.0,29.54,29.55,29.41,29.43,326074.0
2025-05-07 15:15:00,29.44,29.44,29.37,29.41,314007.0,29.44,29.44,29.37,29.41,314007.0
2025-05-07 15:20:00,29.41,29.42,29.35,29.37,156056.0,29.41,29.42,29.35,29.37,156056.0
2025-05-07 15:25:00,29.37,29.42,29.35,29.41,102830.0,29.37,29.42,29.35,29.41,102830.0
2025-05-07 15:30:00,29.41,29.42,29.32,29.38,375125.0,29.41,29.42,29.32,29.38,375125.0
2025-05-07 15:35:00,29.37,29.43,29.37,29.43,202733.0,29.37,29.43,29.37,29.43,202733.0
2025-05-07 15:40:00,29.43,29.46,29.41,29.46,424572.0,29.43,29.46,29.41,29.46,424572.0
2025-05-07 15:45:00,29.46,29.48,29.43,29.45,283425.0,29.46,29.48,29.43,29.45,283425.0
2025-05-07 15:50:00,29.45,29.46,29.42,29.46,515685.0,29.45,29.46,29.42,29.46,515685.0
2025-05-07 15:55:00,29.45,29.5,29.43,29.49,1338736.0,29.45,29.5,29.43,29.49,1338736.0
2025-05-08 09:30:00,29.6,29.7,29.56,29.7,390515.0,29.6,29.7,29.56,29.7,390515.0
2025-05-08 09:35:00,29.7,29.74,29.67,29.67,286541.0,29.7,29.74,29.67,29.67,286541.0
2025-05-08 09:40:00,29.66,29.73,29.66,29.7,211647.0,29.66,29.73,29.66,29.7,211647.0
2025-05-08 09:45:00,29.7,29.75,29.65,29.75,346009.0,29.7,29.75,29.65,29.75,346009.0
2025-05-08 09:50:00,29.75,29.75,29.69,29.71,186413.0,29.75,29.75,29.69,29.71,186413.0
2025-05-08 09:55:00,29.71,29.74,29.68,29.7,255644.0,29.71,29.74,29.68,29.7,255644.0
2025-05-08 10:00:00,29.69,29.74,29.67,29.72,180599.0,29.69,29.74,29.67,29.72,180599.0
2025-05-08 10:05:00,29.74,29.75,29.72,29.73,206221.0,29.74,29.75,29.72,29.73,206221.0
2025-05-08 10:10:00,29.73,29.75,29.7,29.74,121664.0,29.73,29.75,29.7,29.74,121664.0
2025-05-08 10:15:00,29.74,29.75,29.69,29.73,163999.0,29.74,29.75,29.69,29.73,163999.0
2025-05-08 10:20:00,29.73,29.75,29.66,29.68,278645.0,29.73,29.75,29.66,29.68,278645.0
2025-05-08 10:25:00,29.68,29.73,29.67,29.7,219154.0,29.68,29.73,29.67,29.7,219154.0
2025-05-08 10:30:00,29.71,29.74,29.69,29.71,126843.0,29.71,29.74,29.69,29.71,126843.0
2025-05-08 10:35:00,29.71,29.74,29.69,29.74,83873.0,29.71,29.74,29.69,29.74,83873.0
2025-05-08 10:40:00,29.73,29.77,29.71,29.76,143307.0,29.73,29.77,29.71,29.76,143307.0
2025-05-08 10:45:00,29.77,29.78,29.73,29.75,89898.0,29.77,29.78,29.73,29.75,89898.0
2025-05-08 10:50:00,29.75,29.75,29.68,29.7,250386.0,29.75,29.75,29.68,29.7,250386.0
2025-05-08 10:55:00,29.7,29.72,29.65,29.68,232230.0,29.7,29.72,29.65,29.68,232230.0
2025-05-08 11:00:00,29.68,29.7,29.65,29.69,335537.0,29.68,29.7,29.65,29.69,335537.0
2025-05-08 11:05:00,29.69,29.74,29.68,29.73,113355.0,29.69,29.74,29.68,29.73,113355.0
2025-05-08 11:10:00,29.73,29.74,29.72,29.74,62751.0,29.73,29.74,29.72,29.74,62751.0
2025-05-08 11:15:00,29.74,29.75,29.71,29.71,84409.0,29.74,29.75,29.71,29.71,84409.0
2025-05-08 11:20:00,29.71,29.72,29.66,29.7,517389.0,29.71,29.72,29.66,29.7,517389.0
2025-05-08 11:25:00,29.69,29.7,29.62,29.68,750782.0,29.69,29.7,29.62,29.68,750782.0
2025-05-08 11:30:00,29.68,29.74,29.68,29.71,74141.0,29.68,29.74,29.68,29.71,74141.0
2025-05-08 11:35:00,29.71,29.73,29.67,29.72,102813.0,29.71,29.73,29.67,29.72,102813.0
2025-05-08 11:40:00,29.73,29.73,29.66,29.67,87906.0,29.73,29.73,29.66,29.67,87906.0
2025-05-08 11:45:00,29.68,29.7,29.63,29.63,110888.0,29.68,29.7,29.63,29.63,110888.0
2025-05-08 11:50:00,29.62,29.69,29.6,29.69,82575.0,29.62,29.69,29.6,29.69,82575.0
2025-05-08 11:55:00,29.68,29.69,29.66,29.69,49545.0,29.68,29.69,29.66,29.69,49545.0
2025-05-08 12:00:00,29.67,29.67,29.6,29.62,492547.0,29.67,29.67,29.6,29.62,492547.0
2025-05-08 12:05:00,29.62,29.62,29.58,29.58,82970.0,29.62,29.62,29.58,29.58,82970.0
2025-05-08 12:10:00,29.59,29.6,29.48,29.49,185694.0,29.59,29.6,29.48,29.49,185694.0
2025-05-08 12:15:00,29.49,29.55,29.47,29.47,149321.0,29.49,29.55,29.47,29.47,149321.0
2025-05-08 12:20:00,29.48,29.52,29.46,29.49,120247.0,29.48,29.52,29.46,29.49,120247.0
2025-05-08 12:25:00,29.5,29.54,29.49,29.53,107456.0,29.5,29.54,29.49,29.53,107456.0
2025-05-08 12:30:00,29.53,29.55,29.52,29.53,61675.0,29.53,29.55,29.52,29.53,61675.0
2025-05-08 12:35:00,29.52,29.53,29.49,29.51,80968.0,29.52,29.53,29.49,29.51,80968.0
2025-05-08 12:40:00,29.52,29.55,29.5,29.51,87836.0,29.52,29.55,29.5,29.51,87836.0
2025-05-08 12:45:00,29.5,29.56,29.5,29.54,79969.0,29.5,29.56,29.5,29.54,79969.0
2025-05-08 12:50:00,29.55,29.58,29.53,29.58,53705.0,29.55,29.58,29.53,29.58,53705.0
2025-05-08 12:55:00,29.58,29.59,29.55,29.55,49788.0,29.58,29.59,29.55,29.55,49788.0
2025-05-08 13:00:00,29.55,29.56,29.52,29.53,73601.0,29.55,29.56,29.52,29.53,73601.0
2025-05-08 13:05:00,29.52,29.52,29.47,29.49,76499.0,29.52,29.52,29.47,29.49,76499.0
2025-05-08 13:10:00,29.49,29.55,29.48,29.53,100476.0,29.49,29.55,29.48,29.53,100476.0
2025-05-08 13:15:00,29.53,29.54,29.51,29.52,64348.0,29.53,29.54,29.51,29.52,64348.0
2025-05-08 13:20:00,29.52,29.53,29.48,29.52,106231.0,29.52,29.53,29.48,29.52,106231.0
2025-05-08 13:25:00,29.52,29.53,29.49,29.5,77874.0,29.52,29.53,29.49,29.5,77874.0
2025-05-08 13:30:00,29.5,29.53,29.47,29.53,78765.0,29.5,29.53,29.47,29.53,78765.0
2025-05-08 13:35:00,29.53,29.53,29.5,29.52,55794.0,29.53,29.53,29.5,29.52,55794.0
2025-05-08 13:40:00,29.51,29.53,29.49,29.52,93539.0,29.51,29.53,29.49,29.52,93539.0
2025-05-08 13:45:00,29.52,29.53,29.5,29.53,112891.0,29.52,29.53,29.5,29.53,112891.0
2025-05-08 13:50:00,29.53,29.55,29.52,29.55,55471.0,29.53,29.55,29.52,29.55,55471.0
2025-05-08 13:55:00,29.54,29.56,29.54,29.55,73602.0,29.54,29.56,29.54,29.55,73602.0
2025-05-08 14:00:00,29.55,29.57,29.54,29.54,80690.0,29.55,29.57,29.54,29.54,80690.0
2025-05-08 14:05:00,29.55,29.55,29.53,29.55,28011.0,29.55,29.55,29.53,29.55,28011.0
2025-05-08 14:10:00,29.54,29.56,29.53,29.55,106079.0,29.54,29.56,29.53,29.55,106079.0
2025-05-08 14:15:00,29.55,29.56,29.54,29.55,15141.0,29.55,29.56,29.54,29.55,15141.0
2025-05-08 14:20:00,29.56,29.56,29.54,29.55,67632.0,29.56,29.56,29.54,29.55,67632.0
2025-05-08 14:25:00,29.55,29.56,29.54,29.55,57910.0,29.55,29.56,29.54,29.55,57910.0
2025-05-08 14:30:00,29.55,29.57,29.54,29.57,34275.0,29.55,29.57,29.54,29.57,34275.0
2025-05-08 14:35:00,29.57,29.57,29.55,29.55,76096.0,29.57,29.57,29.55,29.55,76096.0
2025-05-08 14:40:00,29.55,29.56,29.53,29.54,52783.0,29.55,29.56,29.53,29.54,52783.0
2025-05-08 14:45:00,29.54,29.55,29.52,29.54,77353.0,29.54,29.55,29.52,29.54,77353.0
2025-05-08 14:50:00,29.54,29.55,29.53,29.55,18070.0,29.54,29.55,29.53,29.55,18070.0
2025-05-08 14:55:00,29.55,29.55,29.53,29.54,54033.0,29.55,29.55,29.53,29.54,54033.0
2025-05-08 15:00:00,29.53,29.54,29.51,29.52,97424.0,29.53,29.54,29.51,29.52,97424.0
2025-05-08 15:05:00,29.52,29.52,29.48,29.48,94954.0,29.52,29.52,29.48,29.48,94954.0
2025-05-08 15:10:00,29.48,29.49,29.47,29.49,35052.0,29.48,29.49,29.47,29.49,35052.0
2025-05-08 15:15:00,29.48,29.48,29.44,29.47,102383.0,29.48,29.48,29.44,29.47,102383.0
2025-05-08 15:20:00,29.47,29.47,29.39,29.4,221294.0,29.47,29.47,29.39,29.4,221294.0
2025-05-08 15:25:00,29.4,29.41,29.36,29.39,144783.0,29.4,29.41,29.36,29.39,144783.0
2025-05-08 15:30:00,29.39,29.4,29.37,29.39,81040.0,29.39,29.4,29.37,29.39,81040.0
2025-05-08 15:35:00,29.4,29.43,29.39,29.43,113497.0,29.4,29.43,29.39,29.43,113497.0
2025-05-08 15:40:00,29.43,29.47,29.42,29.47,125188.0,29.43,29.47,29.42,29.47,125188.0
2025-05-08 15:45:00,29.46,29.48,29.45,29.47,244962.0,29.46,29.48,29.45,29.47,244962.0
2025-05-08 15:50:00,29.48,29.48,29.43,29.45,340447.0,29.48,29.48,29.43,29.45,340447.0
2025-05-08 15:55:00,29.45,29.46,29.43,29.45,514632.0,29.45,29.46,29.43,29.45,514632.0
2025-05-09 09:30:00,29.7,29.73,29.67,29.7,128706.0,29.7,29.73,29.67,29.7,128706.0
2025-05-09 09:35:00,29.7,29.73,29.67,29.71,79151.0,29.7,29.73,29.67,29.71,79151.0
2025-05-09 09:40:00,29.73,29.75,29.67,29.71,213616.0,29.73,29.75,29.67,29.71,213616.0
2025-05-09 09:45:00,29.71,29.75,29.7,29.75,62023.0,29.71,29.75,29.7,29.75,62023.0
2025-05-09 09:50:00,29.75,29.79,29.72,29.78,83794.0,29.75,29.79,29.72,29.78,83794.0
2025-05-09 09:55:00,29.78,29.79,29.72,29.74,94619.0,29.78,29.79,29.72,29.74,94619.0
2025-05-09 10:00:00,29.74,29.74,29.67,29.7,76727.0,29.74,29.74,29.67,29.7,76727.0
2025-05-09 10:05:00,29.7,29.76,29.7,29.74,56750.0,29.7,29.76,29.7,29.74,56750.0
2025-05-09 10:10:00,29.74,29.75,29.67,29.67,53350.0,29.74,29.75,29.67,29.67,53350.0
2025-05-09 10:15:00,29.66,29.73,29.65,29.72,70046.0,29.66,29.73,29.65,29.72,70046.0
2025-05-09 10:20:00,29.72,29.76,29.72,29.76,47383.0,29.72,29.76,29.72,29.76,47383.0
2025-05-09 10:25:00,29.76,29.83,29.74,29.82,191139.0,29.76,29.83,29.74,29.82,191139.0
2025-05-09 10:30:00,29.82,29.83,29.74,29.75,116876.0,29.82,29.83,29.74,29.75,116876.0
2025-05-09 10:35:00,29.75,29.76,29.69,29.7,113012.0,29.75,29.76,29.69,29.7,113012.0
2025-05-09 10:40:00,29.71,29.75,29.68,29.74,44930.0,29.71,29.75,29.68,29.74,44930.0
2025-05-09 10:45:00,29.74,29.82,29.73,29.82,105414.0,29.74,29.82,29.73,29.82,105414.0
2025-05-09 10:50:00,29.81,29.81,29.75,29.76,26396.0,29.81,29.81,29.75,29.76,26396.0
2025-05-09 10:55:00,29.76,29.76,29.72,29.74,29312.0,29.76,29.76,29.72,29.74,29312.0
2025-05-09 11:00:00,29.74,29.74,29.69,29.74,23487.0,29.74,29.74,29.69,29.74,23487.0
2025-05-09 11:05:00,29.74,29.76,29.73,29.75,25568.0,29.74,29.76,29.73,29.75,25568.0
2025-05-09 11:10:00,29.74,29.74,29.72,29.73,32576.0,29.74,29.74,29.72,29.73,32576.0
2025-05-09 11:15:00,29.73,29.75,29.73,29.73,19446.0,29.73,29.75,29.73,29.73,19446.0
2025-05-09 11:20:00,29.74,29.75,29.71,29.73,11051.0,29.74,29.75,29.71,29.73,11051.0
2025-05-09 11:25:00,29.73,29.74,29.7,29.71,29157.0,29.73,29.74,29.7,29.71,29157.0
2025-05-09 11:30:00,29.72,29.72,29.69,29.71,24443.0,29.72,29.72,29.69,29.71,24443.0
2025-05-09 11:35:00,29.71,29.77,29.71,29.75,41955.0,29.71,29.77,29.71,29.75,41955.0
2025-05-09 11:40:00,29.75,29.77,29.74,29.77,50769.0,29.75,29.77,29.74,29.77,50769.0
2025-05-09 11:45:00,29.77,29.77,29.73,29.75,32598.0,29.77,29.77,29.73,29.75,32598.0
2025-05-09 11:50:00,29.75,29.78,29.75,29.78,19386.0,29.75,29.78,29.75,29.78,19386.0
2025-05-09 11:55:00,29.78,29.85,29.77,29.84,273897.0,29.78,29.85,29.77,29.84,273897.0
2025-05-09 12:00:00,29.85,29.89,29.84,29.86,157717.0,29.85,29.89,29.84,29.86,157717.0
2025-05-09 12:05:00,29.85,29.86,29.8,29.8,82264.0,29.85,29.86,29.8,29.8,82264.0
2025-05-09 12:10:00,29.8,29.84,29.79,29.83,52034.0,29.8,29.84,29.79,29.83,52034.0
2025-05-09 12:15:00,29.84,29.85,29.8,29.82,58533.0,29.84,29.85,29.8,29.82,58533.0
2025-05-09 12:20:00,29.83,29.83,29.76,29.77,213163.0,29.83,29.83,29.76,29.77,213163.0
2025-05-09 12:25:00,29.77,29.78,29.73,29.76,88337.0,29.77,29.78,29.73,29.76,88337.0
2025-05-09 12:30:00,29.76,29.78,29.75,29.78,53605.0,29.76,29.78,29.75,29.78,53605.0
2025-05-09 12:35:00,29.78,29.79,29.77,29.78,47786.0,29.78,29.79,29.77,29.78,47786.0
2025-05-09 12:40:00,29.77,29.78,29.75,29.76,41170.0,29.77,29.78,29.75,29.76,41170.0
2025-05-09 12:45:00,29.76,29.8,29.75,29.79,44053.0,29.76,29.8,29.75,29.79,44053.0
2025-05-09 12:50:00,29.79,29.79,29.77,29.77,17114.0,29.79,29.79,29.77,29.77,17114.0
2025-05-09 12:55:00,29.78,29.78,29.73,29.74,58435.0,29.78,29.78,29.73,29.74,58435.0
2025-05-09 13:00:00,29.74,29.76,29.73,29.75,24565.0,29.74,29.76,29.73,29.75,24565.0
2025-05-09 13:05:00,29.76,29.77,29.74,29.75,27781.0,29.76,29.77,29.74,29.75,27781.0
2025-05-09 13:10:00,29.75,29.75,29.73,29.74,82640.0,29.75,29.75,29.73,29.74,82640.0
2025-05-09 13:15:00,29.74,29.76,29.74,29.76,22108.0,29.74,29.76,29.74,29.76,22108.0
2025-05-09 13:20:00,29.75,29.78,29.74,29.77,76888.0,29.75,29.78,29.74,29.77,76888.0
2025-05-09 13:25:00,29.78,29.79,29.77,29.78,32868.0,29.78,29.79,29.77,29.78,32868.0
2025-05-09 13:30:00,29.78,29.81,29.77,29.8,45610.0,29.78,29.81,29.77,29.8,45610.0
2025-05-09 13:35:00,29.8,29.82,29.79,29.8,52019.0,29.8,29.82,29.79,29.8,52019.0
2025-05-09 13:40:00,29.8,29.82,29.79,29.81,232215.0,29.8,29.82,29.79,29.81,232215.0
2025-05-09 13:45:00,29.8,29.81,29.78,29.8,107268.0,29.8,29.81,29.78,29.8,107268.0
2025-05-09 13:50:00,29.8,29.8,29.79,29.79,22266.0,29.8,29.8,29.79,29.79,22266.0
2025-05-09 13:55:00,29.8,29.81,29.79,29.8,66030.0,29.8,29.81,29.79,29.8,66030.0
2025-05-09 14:00:00,29.8,29.84,29.8,29.83,93247.0,29.8,29.84,29.8,29.83,93247.0
2025-05-09 14:05:00,29.83,29.84,29.79,29.8,63063.0,29.83,29.84,29.79,29.8,63063.0
2025-05-09 14:10:00,29.8,29.8,29.78,29.8,43045.0,29.8,29.8,29.78,29.8,43045.0
2025-05-09 14:15:00,29.8,29.82,29.78,29.81,132082.0,29.8,29.82,29.78,29.81,132082.0
2025-05-09 14:20:00,29.81,29.83,29.8,29.83,27922.0,29.81,29.83,29.8,29.83,27922.0
2025-05-09 14:25:00,29.83,29.84,29.82,29.84,75260.0,29.83,29.84,29.82,29.84,75260.0
2025-05-09 14:30:00,29.84,29.84,29.81,29.82,103833.0,29.84,29.84,29.81,29.82,103833.0
2025-05-09 14:35:00,29.82,29.82,29.81,29.82,55138.0,29.82,29.82,29.81,29.82,55138.0
2025-05-09 14:40:00,29.82,29.82,29.81,29.82,40435.0,29.82,29.82,29.81,29.82,40435.0
2025-05-09 14:45:00,29.81,29.82,29.8,29.81,42922.0,29.81,29.82,29.8,29.81,42922.0
2025-05-09 14:50:00,29.8,29.81,29.8,29.8,23825.0,29.8,29.81,29.8,29.8,23825.0
2025-05-09 14:55:00,29.81,29.82,29.8,29.82,37205.0,29.81,29.82,29.8,29.82,37205.0
2025-05-09 15:00:00,29.82,29.83,29.81,29.82,95088.0,29.82,29.83,29.81,29.82,95088.0
2025-05-09 15:05:00,29.82,29.82,29.79,29.79,48645.0,29.82,29.82,29.79,29.79,48645.0
2025-05-09 15:10:00,29.79,29.8,29.77,29.79,73935.0,29.79,29.8,29.77,29.79,73935.0
2025-05-09 15:15:00,29.79,29.8,29.78,29.8,26286.0,29.79,29.8,29.78,29.8,26286.0
2025-05-09 15:20:00,29.8,29.81,29.77,29.78,73477.0,29.8,29.81,29.77,29.78,73477.0
2025-05-09 15:25:00,29.77,29.79,29.76,29.77,55653.0,29.77,29.79,29.76,29.77,55653.0
2025-05-09 15:30:00,29.77,29.77,29.74,29.74,67589.0,29.77,29.77,29.74,29.74,67589.0
2025-05-09 15:35:00,29.75,29.76,29.74,29.76,198470.0,29.75,29.76,29.74,29.76,198470.0
2025-05-09 15:40:00,29.76,29.77,29.75,29.76,196328.0,29.76,29.77,29.75,29.76,196328.0
2025-05-09 15:45:00,29.77,29.77,29.75,29.76,179168.0,29.77,29.77,29.75,29.76,179168.0
2025-05-09 15:50:00,29.76,29.76,29.74,29.76,260050.0,29.76,29.76,29.74,29.76,260050.0
2025-05-09 15:55:00,29.76,29.8,29.75,29.78,609892.0,29.76,29.8,29.75,29.78,609892.0
2025-05-12 09:30:00,29.67,29.7,29.61,29.64,458634.0,29.67,29.7,29.61,29.64,458634.0
2025-05-12 09:35:00,29.64,29.68,29.6,29.66,330458.0,29.64,29.68,29.6,29.66,330458.0
2025-05-12 09:40:00,29.66,29.72,29.65,29.68,475067.0,29.66,29.72,29.65,29.68,475067.0
2025-05-12 09:45:00,29.68,29.71,29.65,29.66,265282.0,29.68,29.71,29.65,29.66,265282.0
2025-05-12 09:50:00,29.65,29.72,29.59,29.6,258291.0,29.65,29.72,29.59,29.6,258291.0
2025-05-12 09:55:00,29.59,29.61,29.54,29.6,177244.0,29.59,29.61,29.54,29.6,177244.0
2025-05-12 10:00:00,29.6,29.61,29.54,29.57,373135.0,29.6,29.61,29.54,29.57,373135.0
2025-05-12 10:05:00,29.56,29.63,29.56,29.6,351130.0,29.56,29.63,29.56,29.6,351130.0
2025-05-12 10:10:00,29.6,29.63,29.55,29.55,204047.0,29.6,29.63,29.55,29.55,204047.0
2025-05-12 10:15:00,29.55,29.65,29.55,29.65,146871.0,29.55,29.65,29.55,29.65,146871.0
2025-05-12 10:20:00,29.65,29.68,29.62,29.66,127651.0,29.65,29.68,29.62,29.66,127651.0
2025-05-12 10:25:00,29.67,29.75,29.64,29.74,162924.0,29.67,29.75,29.64,29.74,162924.0
2025-05-12 10:30:00,29.74,29.74,29.67,29.71,161933.0,29.74,29.74,29.67,29.71,161933.0
2025-05-12 10:35:00,29.71,29.72,29.66,29.69,51878.0,29.71,29.72,29.66,29.69,51878.0
2025-05-12 10:40:00,29.69,29.7,29.62,29.64,44514.0,29.69,29.7,29.62,29.64,44514.0
2025-05-12 10:45:00,29.63,29.64,29.56,29.62,191778.0,29.63,29.64,29.56,29.62,191778.0
2025-05-12 10:50:00,29.62,29.62,29.56,29.58,84076.0,29.62,29.62,29.56,29.58,84076.0
2025-05-12 10:55:00,29.58,29.65,29.58,29.64,94246.0,29.58,29.65,29.58,29.64,94246.0
2025-05-12 11:00:00,29.64,29.65,29.6,29.62,68553.0,29.64,29.65,29.6,29.62,68553.0
2025-05-12 11:05:00,29.63,29.65,29.62,29.64,73186.0,29.63,29.65,29.62,29.64,73186.0
2025-05-12 11:10:00,29.64,29.65,29.62,29.63,127568.0,29.64,29.65,29.62,29.63,127568.0
2025-05-12 11:15:00,29.63,29.67,29.62,29.65,131536.0,29.63,29.67,29.62,29.65,131536.0
2025-05-12 11:20:00,29.66,29.67,29.6,29.66,105325.0,29.66,29.67,29.6,29.66,105325.0
2025-05-12 11:25:00,29.65,29.68,29.65,29.66,141561.0,29.65,29.68,29.65,29.66,141561.0
2025-05-12 11:30:00,29.65,29.66,29.6,29.62,96213.0,29.65,29.66,29.6,29.62,96213.0
2025-05-12 11:35:00,29.62,29.64,29.58,29.59,82757.0,29.62,29.64,29.58,29.59,82757.0
2025-05-12 11:40:00,29.59,29.6,29.55,29.56,100387.0,29.59,29.6,29.55,29.56,100387.0
2025-05-12 11:45:00,29.55,29.6,29.54,29.6,90266.0,29.55,29.6,29.54,29.6,90266.0
2025-05-12 11:50:00,29.6,29.6,29.57,29.58,38062.0,29.6,29.6,29.57,29.58,38062.0
2025-05-12 11:55:00,29.59,29.6,29.57,29.6,92703.0,29.59,29.6,29.57,29.6,92703.0
2025-05-12 12:00:00,29.6,29.6,29.56,29.56,18735.0,29.6,29.6,29.56,29.56,18735.0
2025-05-12 12:05:00,29.56,29.57,29.48,29.49,206914.0,29.56,29.57,29.48,29.49,206914.0
2025-05-12 12:10:00,29.49,29.51,29.47,29.5,95418.0,29.49,29.51,29.47,29.5,95418.0
2025-05-12 12:15:00,29.5,29.53,29.5,29.51,68347.0,29.5,29.53,29.5,29.51,68347.0
2025-05-12 12:20:00,29.51,29.52,29.47,29.52,78873.0,29.51,29.52,29.47,29.52,78873.0
2025-05-12 12:25:00,29.52,29.54,29.51,29.52,85960.0,29.52,29.54,29.51,29.52,85960.0
2025-05-12 12:30:00,29.52,29.52,29.49,29.5,97050.0,29.52,29.52,29.49,29.5,97050.0
2025-05-12 12:35:00,29.49,29.52,29.49,29.51,33341.0,29.49,29.52,29.49,29.51,33341.0
2025-05-12 12:40:00,29.51,29.54,29.5,29.52,75779.0,29.51,29.54,29.5,29.52,75779.0
2025-05-12 12:45:00,29.52,29.52,29.49,29.5,140848.0,29.52,29.52,29.49,29.5,140848.0
2025-05-12 12:50:00,29.5,29.51,29.48,29.51,57803.0,29.5,29.51,29.48,29.51,57803.0
2025-05-12 12:55:00,29.51,29.53,29.5,29.53,92238.0,29.51,29.53,29.5,29.53,92238.0
2025-05-12 13:00:00,29.52,29.53,29.47,29.47,102294.0,29.52,29.53,29.47,29.47,102294.0
2025-05-12 13:05:00,29.48,29.5,29.46,29.47,168622.0,29.48,29.5,29.46,29.47,168622.0
2025-05-12 13:10:00,29.47,29.47,29.42,29.46,411233.0,29.47,29.47,29.42,29.46,411233.0
2025-05-12 13:15:00,29.46,29.51,29.46,29.49,511649.0,29.46,29.51,29.46,29.49,511649.0
2025-05-12 13:20:00,29.47,29.51,29.47,29.51,88532.0,29.47,29.51,29.47,29.51,88532.0
2025-05-12 13:25:00,29.51,29.51,29.49,29.5,169518.0,29.51,29.51,29.49,29.5,169518.0
2025-05-12 13:30:00,29.5,29.51,29.47,29.5,206383.0,29.5,29.51,29.47,29.5,206383.0
2025-05-12 13:35:00,29.5,29.5,29.46,29.46,187885.0,29.5,29.5,29.46,29.46,187885.0
2025-05-12 13:40:00,29.46,29.48,29.45,29.46,242883.0,29.46,29.48,29.45,29.46,242883.0
2025-05-12 13:45:00,29.46,29.48,29.45,29.47,119366.0,29.46,29.48,29.45,29.47,119366.0
2025-05-12 13:50:00,29.47,29.47,29.46,29.47,48513.0,29.47,29.47,29.46,29.47,48513.0
2025-05-12 13:55:00,29.47,29.48,29.45,29.46,63243.0,29.47,29.48,29.45,29.46,63243.0
2025-05-12 14:00:00,29.47,29.48,29.46,29.46,84809.0,29.47,29.48,29.46,29.46,84809.0
2025-05-12 14:05:00,29.46,29.5,29.46,29.48,71818.0,29.46,29.5,29.46,29.48,71818.0
2025-05-12 14:10:00,29.48,29.49,29.46,29.46,31624.0,29.48,29.49,29.46,29.46,31624.0
2025-05-12 14:15:00,29.46,29.48,29.46,29.46,47492.0,29.46,29.48,29.46,29.46,47492.0
2025-05-12 14:20:00,29.46,29.48,29.44,29.46,81048.0,29.46,29.48,29.44,29.46,81048.0
2025-05-12 14:25:00,29.46,29.49,29.46,29.48,83210.0,29.46,29.49,29.46,29.48,83210.0
2025-05-12 14:30:00,29.49,29.49,29.47,29.49,36443.0,29.49,29.49,29.47,29.49,36443.0
2025-05-12 14:35:00,29.49,29.49,29.47,29.48,14694.0,29.49,29.49,29.47,29.48,14694.0
2025-05-12 14:40:00,29.48,29.5,29.48,29.5,68620.0,29.48,29.5,29.48,29.5,68620.0
2025-05-12 14:45:00,29.49,29.55,29.49,29.55,152541.0,29.49,29.55,29.49,29.55,152541.0
2025-05-12 14:50:00,29.54,29.56,29.53,29.55,117596.0,29.54,29.56,29.53,29.55,117596.0
2025-05-12 14:55:00,29.55,29.56,29.54,29.54,66847.0,29.55,29.56,29.54,29.54,66847.0
2025-05-12 15:00:00,29.55,29.56,29.53,29.54,92214.0,29.55,29.56,29.53,29.54,92214.0
2025-05-12 15:05:00,29.54,29.55,29.54,29.55,87764.0,29.54,29.55,29.54,29.55,87764.0
2025-05-12 15:10:00,29.55,29.57,29.54,29.55,153615.0,29.55,29.57,29.54,29.55,153615.0
2025-05-12 15:15:00,29.55,29.58,29.55,29.57,251637.0,29.55,29.58,29.55,29.57,251637.0
2025-05-12 15:20:00,29.58,29.61,29.57,29.59,288141.0,29.58,29.61,29.57,29.59,288141.0
2025-05-12 15:25:00,29.58,29.6,29.56,29.6,260232.0,29.58,29.6,29.56,29.6,260232.0
2025-05-12 15:30:00,29.6,29.6,29.58,29.59,134611.0,29.6,29.6,29.58,29.59,134611.0
2025-05-12 15:35:00,29.59,29.61,29.58,29.6,103595.0,29.59,29.61,29.58,29.6,103595.0
2025-05-12 15:40:00,29.59,29.6,29.58,29.58,161953.0,29.59,29.6,29.58,29.58,161953.0
2025-05-12 15:45:00,29.58,29.59,29.58,29.59,136750.0,29.58,29.59,29.58,29.59,136750.0
2025-05-12 15:50:00,29.59,29.62,29.58,29.62,319992.0,29.59,29.62,29.58,29.62,319992.0
2025-05-12 15:55:00,29.62,29.64,29.6,29.62,745400.0,29.62,29.64,29.6,29.62,745400.0
2025-05-13 09:30:00,29.69,29.72,29.63,29.68,315693.0,29.69,29.72,29.63,29.68,315693.0
2025-05-13 09:35:00,29.68,29.71,29.65,29.68,175543.0,29.68,29.71,29.65,29.68,175543.0
2025-05-13 09:40:00,29.69,29.74,29.62,29.74,255849.0,29.69,29.74,29.62,29.74,255849.0
2025-05-13 09:45:00,29.73,29.75,29.64,29.67,178884.0,29.73,29.75,29.64,29.67,178884.0
2025-05-13 09:50:00,29.66,29.7,29.63,29.65,173844.0,29.66,29.7,29.63,29.65,173844.0
2025-05-13 09:55:00,29.66,29.69,29.61,29.66,201578.0,29.66,29.69,29.61,29.66,201578.0
2025-05-13 10:00:00,29.66,29.71,29.64,29.7,206215.0,29.66,29.71,29.64,29.7,206215.0
2025-05-13 10:05:00,29.7,29.75,29.7,29.74,169810.0,29.7,29.75,29.7,29.74,169810.0
2025-05-13 10:10:00,29.75,29.75,29.68,29.69,256729.0,29.75,29.75,29.68,29.69,256729.0
2025-05-13 10:15:00,29.69,29.72,29.67,29.72,220200.0,29.69,29.72,29.67,29.72,220200.0
2025-05-13 10:20:00,29.72,29.74,29.7,29.72,111595.0,29.72,29.74,29.7,29.72,111595.0
2025-05-13 10:25:00,29.71,29.79,29.71,29.78,208600.0,29.71,29.79,29.71,29.78,208600.0
2025-05-13 10:30:00,29.78,29.86,29.77,29.86,314304.0,29.78,29.86,29.77,29.86,314304.0
2025-05-13 10:35:00,29.86,29.88,29.83,29.88,164076.0,29.86,29.88,29.83,29.88,164076.0
2025-05-13 10:40:00,29.87,29.92,29.86,29.92,182214.0,29.87,29.92,29.86,29.92,182214.0
2025-05-13 10:45:00,29.92,29.97,29.89,29.96,207546.0,29.92,29.97,29.89,29.96,207546.0
2025-05-13 10:50:00,29.96,29.97,29.89,29.91,293960.0,29.96,29.97,29.89,29.91,293960.0
2025-05-13 10:55:00,29.92,29.93,29.89,29.92,108726.0,29.92,29.93,29.89,29.92,108726.0
2025-05-13 11:00:00,29.92,29.95,29.9,29.94,185409.0,29.92,29.95,29.9,29.94,185409.0
2025-05-13 11:05:00,29.94,29.98,29.91,29.93,238460.0,29.94,29.98,29.91,29.93,238460.0
2025-05-13 11:10:00,29.92,29.95,29.89,29.95,228516.0,29.92,29.95,29.89,29.95,228516.0
2025-05-13 11:15:00,29.94,29.95,29.9,29.91,106691.0,29.94,29.95,29.9,29.91,106691.0
2025-05-13 11:20:00,29.91,29.95,29.9,29.95,104702.0,29.91,29.95,29.9,29.95,104702.0
2025-05-13 11:25:00,29.95,29.96,29.91,29.93,112936.0,29.95,29.96,29.91,29.93,112936.0
2025-05-13 11:30:00,29.93,29.94,29.89,29.91,81536.0,29.93,29.94,29.89,29.91,81536.0
2025-05-13 11:35:00,29.92,29.92,29.86,29.87,136052.0,29.92,29.92,29.86,29.87,136052.0
2025-05-13 11:40:00,29.88,29.9,29.85,29.87,73295.0,29.88,29.9,29.85,29.87,73295.0
2025-05-13 11:45:00,29.88,29.95,29.87,29.95,114770.0,29.88,29.95,29.87,29.95,114770.0
2025-05-13 11:50:00,29.94,29.98,29.92,29.98,81380.0,29.94,29.98,29.92,29.98,81380.0
2025-05-13 11:55:00,29.97,29.99,29.95,29.96,69328.0,29.97,29.99,29.95,29.96,69328.0
2025-05-13 12:00:00,29.96,29.99,29.95,29.97,60172.0,29.96,29.99,29.95,29.97,60172.0
2025-05-13 12:05:00,29.97,30.0,29.97,29.99,108558.0,29.97,30.0,29.97,29.99,108558.0
2025-05-13 12:10:00,29.99,30.01,29.98,29.99,130207.0,29.99,30.01,29.98,29.99,130207.0
2025-05-13 12:15:00,29.98,29.98,29.95,29.96,60455.0,29.98,29.98,29.95,29.96,60455.0
2025-05-13 12:20:00,29.96,29.98,29.94,29.97,53288.0,29.96,29.98,29.94,29.97,53288.0
2025-05-13 12:25:00,29.96,29.97,29.94,29.95,48362.0,29.96,29.97,29.94,29.95,48362.0
2025-05-13 12:30:00,29.96,29.98,29.95,29.97,46100.0,29.96,29.98,29.95,29.97,46100.0
2025-05-13 12:35:00,29.96,29.97,29.93,29.95,75770.0,29.96,29.97,29.93,29.95,75770.0
2025-05-13 12:40:00,29.96,29.97,29.93,29.94,45914.0,29.96,29.97,29.93,29.94,45914.0
2025-05-13 12:45:00,29.93,29.95,29.93,29.95,210902.0,29.93,29.95,29.93,29.95,210902.0
2025-05-13 12:50:00,29.95,29.98,29.94,29.97,226797.0,29.95,29.98,29.94,29.97,226797.0
2025-05-13 12:55:00,29.97,29.99,29.96,29.98,41715.0,29.97,29.99,29.96,29.98,41715.0
2025-05-13 13:00:00,29.98,30.0,29.98,29.99,43643.0,29.98,30.0,29.98,29.99,43643.0
2025-05-13 13:05:00,29.99,30.0,29.98,29.98,63297.0,29.99,30.0,29.98,29.98,63297.0
2025-05-13 13:10:00,29.98,29.99,29.94,29.96,50545.0,29.98,29.99,29.94,29.96,50545.0
2025-05-13 13:15:00,29.95,29.96,29.91,29.92,57130.0,29.95,29.96,29.91,29.92,57130.0
2025-05-13 13:20:00,29.92,29.95,29.91,29.95,41710.0,29.92,29.95,29.91,29.95,41710.0
2025-05-13 13:25:00,29.94,29.94,29.9,29.91,32573.0,29.94,29.94,29.9,29.91,32573.0
2025-05-13 13:30:00,29.91,29.91,29.88,29.88,88438.0,29.91,29.91,29.88,29.88,88438.0
2025-05-13 13:35:00,29.89,29.9,29.87,29.89,56461.0,29.89,29.9,29.87,29.89,56461.0
2025-05-13 13:40:00,29.9,29.91,29.9,29.9,33446.0,29.9,29.91,29.9,29.9,33446.0
2025-05-13 13:45:00,29.91,29.93,29.9,29.93,49108.0,29.91,29.93,29.9,29.93,49108.0
2025-05-13 13:50:00,29.93,29.93,29.9,29.91,125373.0,29.93,29.93,29.9,29.91,125373.0
2025-05-13 13:55:00,29.9,29.92,29.9,29.91,42983.0,29.9,29.92,29.9,29.91,42983.0
2025-05-13 14:00:00,29.9,29.92,29.9,29.92,76172.0,29.9,29.92,29.9,29.92,76172.0
2025-05-13 14:05:00,29.92,29.92,29.9,29.91,43609.0,29.92,29.92,29.9,29.91,43609.0
2025-05-13 14:10:00,29.91,29.92,29.89,29.9,39652.0,29.91,29.92,29.89,29.9,39652.0
2025-05-13 14:15:00,29.9,29.9,29.88,29.9,75489.0,29.9,29.9,29.88,29.9,75489.0
2025-05-13 14:20:00,29.89,29.9,29.88,29.89,29801.0,29.89,29.9,29.88,29.89,29801.0
2025-05-13 14:25:00,29.88,29.89,29.86,29.88,46119.0,29.88,29.89,29.86,29.88,46119.0
2025-05-13 14:30:00,29.88,29.89,29.87,29.89,30085.0,29.88,29.89,29.87,29.89,30085.0
2025-05-13 14:35:00,29.89,29.91,29.88,29.91,48535.0,29.89,29.91,29.88,29.91,48535.0
2025-05-13 14:40:00,29.91,29.92,29.89,29.9,35181.0,29.91,29.92,29.89,29.9,35181.0
2025-05-13 14:45:00,29.89,29.9,29.88,29.9,33333.0,29.89,29.9,29.88,29.9,33333.0
2025-05-13 14:50:00,29.9,29.9,29.87,29.88,77672.0,29.9,29.9,29.87,29.88,77672.0
2025-05-13 14:55:00,29.89,29.9,29.88,29.9,50699.0,29.89,29.9,29.88,29.9,50699.0
2025-05-13 15:00:00,29.89,29.91,29.89,29.9,53404.0,29.89,29.91,29.89,29.9,53404.0
2025-05-13 15:05:00,29.9,29.91,29.9,29.9,30158.0,29.9,29.91,29.9,29.9,30158.0
2025-05-13 15:10:00,29.91,29.92,29.9,29.92,20638.0,29.91,29.92,29.9,29.92,20638.0
2025-05-13 15:15:00,29.92,29.93,29.91,29.93,241257.0,29.92,29.93,29.91,29.93,241257.0
2025-05-13 15:20:00,29.93,29.98,29.92,29.98,303319.0,29.93,29.98,29.92,29.98,303319.0
2025-05-13 15:25:00,29.98,29.98,29.95,29.97,189736.0,29.98,29.98,29.95,29.97,189736.0
2025-05-13 15:30:00,29.96,29.98,29.95,29.98,482358.0,29.96,29.98,29.95,29.98,482358.0
2025-05-13 15:35:00,29.98,29.98,29.94,29.96,501533.0,29.98,29.98,29.94,29.96,501533.0
2025-05-13 15:40:00,29.96,29.98,29.95,29.96,117503.0,29.96,29.98,29.95,29.96,117503.0
2025-05-13 15:45:00,29.95,29.97,29.95,29.97,109764.0,29.95,29.97,29.95,29.97,109764.0
2025-05-13 15:50:00,29.96,29.99,29.96,29.97,789273.0,29.96,29.99,29.96,29.97,789273.0
2025-05-13 15:55:00,29.96,29.97,29.94,29.95,712587.0,29.96,29.97,29.94,29.95,712587.0
2025-05-14 09:30:00,29.43,29.51,29.41,29.46,644893.0,29.43,29.51,29.41,29.46,644893.0
2025-05-14 09:35:00,29.46,29.48,29.36,29.37,302426.0,29.46,29.48,29.36,29.37,302426.0
2025-05-14 09:40:00,29.36,29.42,29.35,29.37,172371.0,29.36,29.42,29.35,29.37,172371.0
2025-05-14 09:45:00,29.38,29.41,29.36,29.37,384987.0,29.38,29.41,29.36,29.37,384987.0
2025-05-14 09:50:00,29.38,29.46,29.37,29.44,248434.0,29.38,29.46,29.37,29.44,248434.0
2025-05-14 09:55:00,29.44,29.44,29.38,29.42,302958.0,29.44,29.44,29.38,29.42,302958.0
2025-05-14 10:00:00,29.42,29.43,29.36,29.38,152202.0,29.42,29.43,29.36,29.38,152202.0
2025-05-14 10:05:00,29.38,29.41,29.36,29.37,118325.0,29.38,29.41,29.36,29.37,118325.0
2025-05-14 10:10:00,29.37,29.41,29.37,29.41,60154.0,29.37,29.41,29.37,29.41,60154.0
2025-05-14 10:15:00,29.4,29.41,29.34,29.35,172587.0,29.4,29.41,29.34,29.35,172587.0
2025-05-14 10:20:00,29.36,29.37,29.32,29.37,212594.0,29.36,29.37,29.32,29.37,212594.0
2025-05-14 10:25:00,29.36,29.4,29.34,29.38,140343.0,29.36,29.4,29.34,29.38,140343.0
2025-05-14 10:30:00,29.37,29.38,29.31,29.33,126829.0,29.37,29.38,29.31,29.33,126829.0
2025-05-14 10:35:00,29.33,29.34,29.28,29.29,240515.0,29.33,29.34,29.28,29.29,240515.0
2025-05-14 10:40:00,29.29,29.34,29.27,29.34,109287.0,29.29,29.34,29.27,29.34,109287.0
2025-05-14 10:45:00,29.33,29.35,29.31,29.35,74588.0,29.33,29.35,29.31,29.35,74588.0
2025-05-14 10:50:00,29.35,29.36,29.3,29.31,104075.0,29.35,29.36,29.3,29.31,104075.0
2025-05-14 10:55:00,29.3,29.32,29.26,29.27,132158.0,29.3,29.32,29.26,29.27,132158.0
2025-05-14 11:00:00,29.28,29.33,29.27,29.28,183864.0,29.28,29.33,29.27,29.28,183864.0
2025-05-14 11:05:00,29.27,29.33,29.27,29.28,197777.0,29.27,29.33,29.27,29.28,197777.0
2025-05-14 11:10:00,29.28,29.3,29.27,29.3,89305.0,29.28,29.3,29.27,29.3,89305.0
2025-05-14 11:15:00,29.3,29.31,29.27,29.31,121705.0,29.3,29.31,29.27,29.31,121705.0
2025-05-14 11:20:00,29.31,29.34,29.29,29.33,103067.0,29.31,29.34,29.29,29.33,103067.0
2025-05-14 11:25:00,29.33,29.38,29.32,29.34,123329.0,29.33,29.38,29.32,29.34,123329.0
2025-05-14 11:30:00,29.35,29.37,29.34,29.36,212102.0,29.35,29.37,29.34,29.36,212102.0
2025-05-14 11:35:00,29.36,29.37,29.32,29.34,84275.0,29.36,29.37,29.32,29.34,84275.0
2025-05-14 11:40:00,29.34,29.35,29.32,29.34,95581.0,29.34,29.35,29.32,29.34,95581.0
2025-05-14 11:45:00,29.34,29.36,29.33,29.35,89182.0,29.34,29.36,29.33,29.35,89182.0
2025-05-14 11:50:00,29.35,29.37,29.34,29.35,68728.0,29.35,29.37,29.34,29.35,68728.0
2025-05-14 11:55:00,29.35,29.36,29.31,29.35,152758.0,29.35,29.36,29.31,29.35,152758.0
2025-05-14 12:00:00,29.35,29.36,29.33,29.34,95529.0,29.35,29.36,29.33,29.34,95529.0
2025-05-14 12:05:00,29.34,29.35,29.31,29.33,58381.0,29.34,29.35,29.31,29.33,58381.0
2025-05-14 12:10:00,29.34,29.35,29.3,29.31,75066.0,29.34,29.35,29.3,29.31,75066.0
2025-05-14 12:15:00,29.32,29.32,29.3,29.31,60649.0,29.32,29.32,29.3,29.31,60649.0
2025-05-14 12:20:00,29.31,29.34,29.31,29.33,58005.0,29.31,29.34,29.31,29.33,58005.0
2025-05-14 12:25:00,29.33,29.33,29.3,29.32,42600.0,29.33,29.33,29.3,29.32,42600.0
2025-05-14 12:30:00,29.31,29.32,29.28,29.28,106052.0,29.31,29.32,29.28,29.28,106052.0
2025-05-14 12:35:00,29.29,29.31,29.28,29.3,32257.0,29.29,29.31,29.28,29.3,32257.0
2025-05-14 12:40:00,29.31,29.31,29.21,29.28,203276.0,29.31,29.31,29.21,29.28,203276.0
2025-05-14 12:45:00,29.28,29.32,29.27,29.3,101723.0,29.28,29.32,29.27,29.3,101723.0
2025-05-14 12:50:00,29.3,29.35,29.29,29.35,126843.0,29.3,29.35,29.29,29.35,126843.0
2025-05-14 12:55:00,29.35,29.38,29.35,29.37,68657.0,29.35,29.38,29.35,29.37,68657.0
2025-05-14 13:00:00,29.37,29.38,29.35,29.35,183223.0,29.37,29.38,29.35,29.35,183223.0
2025-05-14 13:05:00,29.35,29.36,29.32,29.32,179038.0,29.35,29.36,29.32,29.32,179038.0
2025-05-14 13:10:00,29.33,29.34,29.32,29.33,23996.0,29.33,29.34,29.32,29.33,23996.0
2025-05-14 13:15:00,29.33,29.34,29.32,29.33,145954.0,29.33,29.34,29.32,29.33,145954.0
2025-05-14 13:20:00,29.33,29.36,29.32,29.33,126698.0,29.33,29.36,29.32,29.33,126698.0
2025-05-14 13:25:00,29.34,29.35,29.33,29.35,60569.0,29.34,29.35,29.33,29.35,60569.0
2025-05-14 13:30:00,29.36,29.37,29.35,29.35,49202.0,29.36,29.37,29.35,29.35,49202.0
2025-05-14 13:35:00,29.35,29.36,29.32,29.35,54776.0,29.35,29.36,29.32,29.35,54776.0
2025-05-14 13:40:00,29.34,29.36,29.33,29.33,30242.0,29.34,29.36,29.33,29.33,30242.0
2025-05-14 13:45:00,29.34,29.34,29.32,29.33,42541.0,29.34,29.34,29.32,29.33,42541.0
2025-05-14 13:50:00,29.33,29.34,29.32,29.34,25113.0,29.33,29.34,29.32,29.34,25113.0
2025-05-14 13:55:00,29.33,29.34,29.32,29.32,37992.0,29.33,29.34,29.32,29.32,37992.0
2025-05-14 14:00:00,29.33,29.34,29.29,29.29,52909.0,29.33,29.34,29.29,29.29,52909.0
2025-05-14 14:05:00,29.3,29.3,29.28,29.29,28211.0,29.3,29.3,29.28,29.29,28211.0
2025-05-14 14:10:00,29.29,29.29,29.25,29.26,58577.0,29.29,29.29,29.25,29.26,58577.0
2025-05-14 14:15:00,29.26,29.26,29.24,29.26,97996.0,29.26,29.26,29.24,29.26,97996.0
2025-05-14 14:20:00,29.26,29.28,29.25,29.26,60579.0,29.26,29.28,29.25,29.26,60579.0
2025-05-14 14:25:00,29.25,29.27,29.25,29.26,109208.0,29.25,29.27,29.25,29.26,109208.0
2025-05-14 14:30:00,29.26,29.27,29.24,29.25,187057.0,29.26,29.27,29.24,29.25,187057.0
2025-05-14 14:35:00,29.25,29.26,29.25,29.26,36090.0,29.25,29.26,29.25,29.26,36090.0
2025-05-14 14:40:00,29.26,29.27,29.24,29.25,182477.0,29.26,29.27,29.24,29.25,182477.0
2025-05-14 14:45:00,29.25,29.26,29.23,29.24,121949.0,29.25,29.26,29.23,29.24,121949.0
2025-05-14 14:50:00,29.23,29.25,29.22,29.23,119277.0,29.23,29.25,29.22,29.23,119277.0
2025-05-14 14:55:00,29.23,29.24,29.2,29.21,188493.0,29.23,29.24,29.2,29.21,188493.0
2025-05-14 15:00:00,29.21,29.21,29.16,29.19,261195.0,29.21,29.21,29.16,29.19,261195.0
2025-05-14 15:05:00,29.19,29.2,29.17,29.19,66263.0,29.19,29.2,29.17,29.19,66263.0
2025-05-14 15:10:00,29.19,29.21,29.18,29.19,82973.0,29.19,29.21,29.18,29.19,82973.0
2025-05-14 15:15:00,29.19,29.22,29.16,29.2,238306.0,29.19,29.22,29.16,29.2,238306.0
2025-05-14 15:20:00,29.19,29.2,29.18,29.2,238350.0,29.19,29.2,29.18,29.2,238350.0
2025-05-14 15:25:00,29.2,29.21,29.18,29.2,251172.0,29.2,29.21,29.18,29.2,251172.0
2025-05-14 15:30:00,29.2,29.23,29.19,29.23,325404.0,29.2,29.23,29.19,29.23,325404.0
2025-05-14 15:35:00,29.23,29.23,29.21,29.23,225111.0,29.23,29.23,29.21,29.23,225111.0
2025-05-14 15:40:00,29.22,29.24,29.21,29.21,574256.0,29.22,29.24,29.21,29.21,574256.0
2025-05-14 15:45:00,29.21,29.22,29.19,29.19,226839.0,29.21,29.22,29.19,29.19,226839.0
2025-05-14 15:50:00,29.2,29.23,29.19,29.21,365292.0,29.2,29.23,29.19,29.21,365292.0
2025-05-14 15:55:00,29.21,29.25,29.2,29.24,976934.0,29.21,29.25,29.2,29.24,976934.0
2025-05-15 09:30:00,29.25,29.3,29.21,29.26,467580.0,29.25,29.3,29.21,29.26,467580.0
2025-05-15 09:35:00,29.27,29.27,29.22,29.24,243507.0,29.27,29.27,29.22,29.24,243507.0
2025-05-15 09:40:00,29.24,29.25,29.21,29.23,167808.0,29.24,29.25,29.21,29.23,167808.0
2025-05-15 09:45:00,29.23,29.24,29.18,29.21,192227.0,29.23,29.24,29.18,29.21,192227.0
2025-05-15 09:50:00,29.21,29.28,29.21,29.27,182218.0,29.21,29.28,29.21,29.27,182218.0
2025-05-15 09:55:00,29.28,29.33,29.27,29.29,335565.0,29.28,29.33,29.27,29.29,335565.0
2025-05-15 10:00:00,29.3,29.32,29.24,29.25,196279.0,29.3,29.32,29.24,29.25,196279.0
2025-05-15 10:05:00,29.25,29.31,29.24,29.29,150798.0,29.25,29.31,29.24,29.29,150798.0
2025-05-15 10:10:00,29.29,29.34,29.28,29.29,139709.0,29.29,29.34,29.28,29.29,139709.0
2025-05-15 10:15:00,29.29,29.31,29.28,29.3,59781.0,29.29,29.31,29.28,29.3,59781.0
2025-05-15 10:20:00,29.29,29.38,29.27,29.36,150329.0,29.29,29.38,29.27,29.36,150329.0
2025-05-15 10:25:00,29.36,29.37,29.32,29.33,111648.0,29.36,29.37,29.32,29.33,111648.0
2025-05-15 10:30:00,29.32,29.34,29.3,29.32,92535.0,29.32,29.34,29.3,29.32,92535.0
2025-05-15 10:35:00,29.32,29.36,29.3,29.35,76007.0,29.32,29.36,29.3,29.35,76007.0
2025-05-15 10:40:00,29.35,29.37,29.33,29.34,98526.0,29.35,29.37,29.33,29.34,98526.0
2025-05-15 10:45:00,29.34,29.4,29.33,29.38,162435.0,29.34,29.4,29.33,29.38,162435.0
2025-05-15 10:50:00,29.39,29.4,29.37,29.38,118199.0,29.39,29.4,29.37,29.38,118199.0
2025-05-15 10:55:00,29.38,29.42,29.37,29.41,161578.0,29.38,29.42,29.37,29.41,161578.0
2025-05-15 11:00:00,29.4,29.46,29.4,29.44,256744.0,29.4,29.46,29.4,29.44,256744.0
2025-05-15 11:05:00,29.44,29.46,29.42,29.44,57458.0,29.44,29.46,29.42,29.44,57458.0
2025-05-15 11:10:00,29.44,29.46,29.42,29.46,89890.0,29.44,29.46,29.42,29.46,89890.0
2025-05-15 11:15:00,29.46,29.47,29.44,29.46,58148.0,29.46,29.47,29.44,29.46,58148.0
2025-05-15 11:20:00,29.46,29.48,29.43,29.46,66393.0,29.46,29.48,29.43,29.46,66393.0
2025-05-15 11:25:00,29.46,29.5,29.44,29.5,147282.0,29.46,29.5,29.44,29.5,147282.0
2025-05-15 11:30:00,29.5,29.51,29.45,29.46,166602.0,29.5,29.51,29.45,29.46,166602.0
2025-05-15 11:35:00,29.47,29.49,29.45,29.49,83152.0,29.47,29.49,29.45,29.49,83152.0
2025-05-15 11:40:00,29.49,29.49,29.46,29.46,120802.0,29.49,29.49,29.46,29.46,120802.0
2025-05-15 11:45:00,29.46,29.51,29.46,29.5,80807.0,29.46,29.51,29.46,29.5,80807.0
2025-05-15 11:50:00,29.5,29.56,29.49,29.56,68171.0,29.5,29.56,29.49,29.56,68171.0
2025-05-15 11:55:00,29.55,29.57,29.53,29.57,62235.0,29.55,29.57,29.53,29.57,62235.0
2025-05-15 12:00:00,29.57,29.59,29.55,29.55,122000.0,29.57,29.59,29.55,29.55,122000.0
2025-05-15 12:05:00,29.55,29.58,29.54,29.55,52443.0,29.55,29.58,29.54,29.55,52443.0
2025-05-15 12:10:00,29.55,29.56,29.52,29.54,145695.0,29.55,29.56,29.52,29.54,145695.0
2025-05-15 12:15:00,29.54,29.56,29.53,29.55,27745.0,29.54,29.56,29.53,29.55,27745.0
2025-05-15 12:20:00,29.55,29.56,29.54,29.56,31050.0,29.55,29.56,29.54,29.56,31050.0
2025-05-15 12:25:00,29.55,29.56,29.53,29.53,70923.0,29.55,29.56,29.53,29.53,70923.0
2025-05-15 12:30:00,29.53,29.55,29.52,29.54,52802.0,29.53,29.55,29.52,29.54,52802.0
2025-05-15 12:35:00,29.54,29.57,29.53,29.56,39102.0,29.54,29.57,29.53,29.56,39102.0
2025-05-15 12:40:00,29.56,29.58,29.55,29.57,70627.0,29.56,29.58,29.55,29.57,70627.0
2025-05-15 12:45:00,29.57,29.58,29.55,29.56,60973.0,29.57,29.58,29.55,29.56,60973.0
2025-05-15 12:50:00,29.57,29.57,29.55,29.56,16018.0,29.57,29.57,29.55,29.56,16018.0
2025-05-15 12:55:00,29.57,29.58,29.54,29.55,184230.0,29.57,29.58,29.54,29.55,184230.0
2025-05-15 13:00:00,29.56,29.58,29.56,29.58,53878.0,29.56,29.58,29.56,29.58,53878.0
2025-05-15 13:05:00,29.58,29.6,29.57,29.59,74791.0,29.58,29.6,29.57,29.59,74791.0
2025-05-15 13:10:00,29.58,29.58,29.55,29.57,43692.0,29.58,29.58,29.55,29.57,43692.0
2025-05-15 13:15:00,29.56,29.58,29.56,29.58,56624.0,29.56,29.58,29.56,29.58,56624.0
2025-05-15 13:20:00,29.58,29.58,29.55,29.58,105833.0,29.58,29.58,29.55,29.58,105833.0
2025-05-15 13:25:00,29.57,29.57,29.56,29.57,37309.0,29.57,29.57,29.56,29.57,37309.0
2025-05-15 13:30:00,29.57,29.58,29.52,29.54,41063.0,29.57,29.58,29.52,29.54,41063.0
2025-05-15 13:35:00,29.54,29.54,29.52,29.53,38104.0,29.54,29.54,29.52,29.53,38104.0
2025-05-15 13:40:00,29.54,29.54,29.51,29.53,35474.0,29.54,29.54,29.51,29.53,35474.0
2025-05-15 13:45:00,29.52,29.53,29.51,29.52,22349.0,29.52,29.53,29.51,29.52,22349.0
2025-05-15 13:50:00,29.52,29.54,29.52,29.54,17419.0,29.52,29.54,29.52,29.54,17419.0
2025-05-15 13:55:00,29.54,29.55,29.53,29.53,37180.0,29.54,29.55,29.53,29.53,37180.0
2025-05-15 14:00:00,29.54,29.54,29.52,29.54,9391.0,29.54,29.54,29.52,29.54,9391.0
2025-05-15 14:05:00,29.53,29.55,29.53,29.55,26603.0,29.53,29.55,29.53,29.55,26603.0
2025-05-15 14:10:00,29.55,29.56,29.54,29.55,77992.0,29.55,29.56,29.54,29.55,77992.0
2025-05-15 14:15:00,29.55,29.56,29.53,29.54,85106.0,29.55,29.56,29.53,29.54,85106.0
2025-05-15 14:20:00,29.54,29.55,29.53,29.55,23839.0,29.54,29.55,29.53,29.55,23839.0
2025-05-15 14:25:00,29.55,29.55,29.51,29.52,66577.0,29.55,29.55,29.51,29.52,66577.0
2025-05-15 14:30:00,29.52,29.54,29.51,29.53,87391.0,29.52,29.54,29.51,29.53,87391.0
2025-05-15 14:35:00,29.53,29.54,29.51,29.53,50122.0,29.53,29.54,29.51,29.53,50122.0
2025-05-15 14:40:00,29.54,29.54,29.52,29.54,42322.0,29.54,29.54,29.52,29.54,42322.0
2025-05-15 14:45:00,29.54,29.54,29.51,29.52,13357.0,29.54,29.54,29.51,29.52,13357.0
2025-05-15 14:50:00,29.52,29.52,29.51,29.51,26139.0,29.52,29.52,29.51,29.51,26139.0
2025-05-15 14:55:00,29.51,29.52,29.49,29.51,62098.0,29.51,29.52,29.49,29.51,62098.0
2025-05-15 15:00:00,29.5,29.52,29.5,29.52,39684.0,29.5,29.52,29.5,29.52,39684.0
2025-05-15 15:05:00,29.52,29.52,29.5,29.51,36901.0,29.52,29.52,29.5,29.51,36901.0
2025-05-15 15:10:00,29.51,29.52,29.5,29.51,37675.0,29.51,29.52,29.5,29.51,37675.0
2025-05-15 15:15:00,29.51,29.53,29.5,29.53,74158.0,29.51,29.53,29.5,29.53,74158.0
2025-05-15 15:20:00,29.53,29.54,29.52,29.54,247683.0,29.53,29.54,29.52,29.54,247683.0
2025-05-15 15:25:00,29.54,29.55,29.54,29.55,63364.0,29.54,29.55,29.54,29.55,63364.0
2025-05-15 15:30:00,29.55,29.57,29.54,29.55,191548.0,29.55,29.57,29.54,29.55,191548.0
2025-05-15 15:35:00,29.55,29.58,29.55,29.57,259028.0,29.55,29.58,29.55,29.57,259028.0
2025-05-15 15:40:00,29.56,29.6,29.56,29.59,220483.0,29.56,29.6,29.56,29.59,220483.0
2025-05-15 15:45:00,29.6,29.6,29.56,29.58,311898.0,29.6,29.6,29.56,29.58,311898.0
2025-05-15 15:50:00,29.58,29.6,29.57,29.57,352684.0,29.58,29.6,29.57,29.57,352684.0
2025-05-15 15:55:00,29.58,29.62,29.57,29.61,612135.0,29.58,29.62,29.57,29.61,612135.0
2025-05-16 09:30:00,29.2,29.26,29.19,29.26,307867.0,29.2,29.26,29.19,29.26,307867.0
2025-05-16 09:35:00,29.25,29.28,29.22,29.28,171717.0,29.25,29.28,29.22,29.28,171717.0
2025-05-16 09:40:00,29.28,29.35,29.26,29.34,163733.0,29.28,29.35,29.26,29.34,163733.0
2025-05-16 09:45:00,29.34,29.35,29.28,29.32,52088.0,29.34,29.35,29.28,29.32,52088.0
2025-05-16 09:50:00,29.33,29.37,29.31,29.32,68106.0,29.33,29.37,29.31,29.32,68106.0
2025-05-16 09:55:00,29.31,29.35,29.3,29.33,229136.0,29.31,29.35,29.3,29.33,229136.0
2025-05-16 10:00:00,29.33,29.38,29.31,29.32,248528.0,29.33,29.38,29.31,29.32,248528.0
2025-05-16 10:05:00,29.31,29.36,29.3,29.32,212299.0,29.31,29.36,29.3,29.32,212299.0
2025-05-16 10:10:00,29.31,29.33,29.28,29.31,101065.0,29.31,29.33,29.28,29.31,101065.0
2025-05-16 10:15:00,29.3,29.32,29.24,29.25,117102.0,29.3,29.32,29.24,29.25,117102.0
2025-05-16 10:20:00,29.24,29.28,29.22,29.28,124165.0,29.24,29.28,29.22,29.28,124165.0
2025-05-16 10:25:00,29.28,29.29,29.24,29.25,142000.0,29.28,29.29,29.24,29.25,142000.0
2025-05-16 10:30:00,29.26,29.27,29.21,29.22,171550.0,29.26,29.27,29.21,29.22,171550.0
2025-05-16 10:35:00,29.22,29.23,29.18,29.18,172238.0,29.22,29.23,29.18,29.18,172238.0
2025-05-16 10:40:00,29.19,29.19,29.1,29.12,183628.0,29.19,29.19,29.1,29.12,183628.0
2025-05-16 10:45:00,29.12,29.16,29.1,29.13,147778.0,29.12,29.16,29.1,29.13,147778.0
2025-05-16 10:50:00,29.14,29.16,29.13,29.15,461616.0,29.14,29.16,29.13,29.15,461616.0
2025-05-16 10:55:00,29.14,29.17,29.11,29.12,71217.0,29.14,29.17,29.11,29.12,71217.0
2025-05-16 11:00:00,29.12,29.13,29.1,29.12,93236.0,29.12,29.13,29.1,29.12,93236.0
2025-05-16 11:05:00,29.12,29.15,29.11,29.11,77402.0,29.12,29.15,29.11,29.11,77402.0
2025-05-16 11:10:00,29.12,29.16,29.11,29.12,82036.0,29.12,29.16,29.11,29.12,82036.0
2025-05-16 11:15:00,29.12,29.13,29.1,29.11,56354.0,29.12,29.13,29.1,29.11,56354.0
2025-05-16 11:20:00,29.12,29.13,29.1,29.12,85585.0,29.12,29.13,29.1,29.12,85585.0
2025-05-16 11:25:00,29.12,29.13,29.09,29.13,111828.0,29.12,29.13,29.09,29.13,111828.0
2025-05-16 11:30:00,29.12,29.15,29.12,29.15,121531.0,29.12,29.15,29.12,29.15,121531.0
2025-05-16 11:35:00,29.15,29.18,29.14,29.18,129272.0,29.15,29.18,29.14,29.18,129272.0
2025-05-16 11:40:00,29.17,29.19,29.16,29.18,176551.0,29.17,29.19,29.16,29.18,176551.0
2025-05-16 11:45:00,29.18,29.2,29.15,29.2,171960.0,29.18,29.2,29.15,29.2,171960.0
2025-05-16 11:50:00,29.2,29.24,29.18,29.23,89090.0,29.2,29.24,29.18,29.23,89090.0
2025-05-16 11:55:00,29.24,29.28,29.22,29.27,124260.0,29.24,29.28,29.22,29.27,124260.0
2025-05-16 12:00:00,29.27,29.29,29.25,29.27,65710.0,29.27,29.29,29.25,29.27,65710.0
2025-05-16 12:05:00,29.26,29.27,29.24,29.25,83603.0,29.26,29.27,29.24,29.25,83603.0
2025-05-16 12:10:00,29.24,29.29,29.24,29.29,28040.0,29.24,29.29,29.24,29.29,28040.0
2025-05-16 12:15:00,29.28,29.29,29.27,29.27,58369.0,29.28,29.29,29.27,29.27,58369.0
2025-05-16 12:20:00,29.27,29.29,29.26,29.29,72819.0,29.27,29.29,29.26,29.29,72819.0
2025-05-16 12:25:00,29.29,29.3,29.27,29.29,21103.0,29.29,29.3,29.27,29.29,21103.0
2025-05-16 12:30:00,29.29,29.3,29.27,29.27,25389.0,29.29,29.3,29.27,29.27,25389.0
2025-05-16 12:35:00,29.28,29.29,29.26,29.29,53557.0,29.28,29.29,29.26,29.29,53557.0
2025-05-16 12:40:00,29.29,29.3,29.28,29.3,41130.0,29.29,29.3,29.28,29.3,41130.0
2025-05-16 12:45:00,29.3,29.33,29.3,29.31,104825.0,29.3,29.33,29.3,29.31,104825.0
2025-05-16 12:50:00,29.32,29.33,29.29,29.3,30279.0,29.32,29.33,29.29,29.3,30279.0
2025-05-16 12:55:00,29.31,29.31,29.28,29.29,50975.0,29.31,29.31,29.28,29.29,50975.0
2025-05-16 13:00:00,29.28,29.3,29.27,29.29,20429.0,29.28,29.3,29.27,29.29,20429.0
2025-05-16 13:05:00,29.29,29.31,29.28,29.29,39780.0,29.29,29.31,29.28,29.29,39780.0
2025-05-16 13:10:00,29.29,29.29,29.27,29.28,60149.0,29.29,29.29,29.27,29.28,60149.0
2025-05-16 13:15:00,29.28,29.29,29.27,29.28,43081.0,29.28,29.29,29.27,29.28,43081.0
2025-05-16 13:20:00,29.29,29.3,29.27,29.28,25600.0,29.29,29.3,29.27,29.28,25600.0
2025-05-16 13:25:00,29.27,29.29,29.26,29.28,24122.0,29.27,29.29,29.26,29.28,24122.0
2025-05-16 13:30:00,29.28,29.29,29.26,29.28,39412.0,29.28,29.29,29.26,29.28,39412.0
2025-05-16 13:35:00,29.28,29.28,29.25,29.27,18161.0,29.28,29.28,29.25,29.27,18161.0
2025-05-16 13:40:00,29.27,29.28,29.25,29.27,30913.0,29.27,29.28,29.25,29.27,30913.0
2025-05-16 13:45:00,29.27,29.31,29.27,29.3,54061.0,29.27,29.31,29.27,29.3,54061.0
2025-05-16 13:50:00,29.31,29.31,29.28,29.29,36797.0,29.31,29.31,29.28,29.29,36797.0
2025-05-16 13:55:00,29.29,29.3,29.28,29.29,24818.0,29.29,29.3,29.28,29.29,24818.0
2025-05-16 14:00:00,29.29,29.31,29.28,29.31,65771.0,29.29,29.31,29.28,29.31,65771.0
2025-05-16 14:05:00,29.3,29.32,29.29,29.3,32928.0,29.3,29.32,29.29,29.3,32928.0
2025-05-16 14:10:00,29.3,29.31,29.29,29.3,7937.0,29.3,29.31,29.29,29.3,7937.0
2025-05-16 14:15:00,29.29,29.3,29.28,29.29,24822.0,29.29,29.3,29.28,29.29,24822.0
2025-05-16 14:20:00,29.29,29.3,29.28,29.3,127600.0,29.29,29.3,29.28,29.3,127600.0
2025-05-16 14:25:00,29.3,29.32,29.29,29.32,79141.0,29.3,29.32,29.29,29.32,79141.0
2025-05-16 14:30:00,29.32,29.32,29.3,29.31,40080.0,29.32,29.32,29.3,29.31,40080.0
2025-05-16 14:35:00,29.3,29.31,29.28,29.28,29432.0,29.3,29.31,29.28,29.28,29432.0
2025-05-16 14:40:00,29.28,29.3,29.27,29.29,28728.0,29.28,29.3,29.27,29.29,28728.0
2025-05-16 14:45:00,29.3,29.31,29.29,29.31,43284.0,29.3,29.31,29.29,29.31,43284.0
2025-05-16 14:50:00,29.31,29.31,29.29,29.3,38973.0,29.31,29.31,29.29,29.3,38973.0
2025-05-16 14:55:00,29.3,29.31,29.29,29.3,27163.0,29.3,29.31,29.29,29.3,27163.0
2025-05-16 15:00:00,29.3,29.32,29.3,29.32,70076.0,29.3,29.32,29.3,29.32,70076.0
2025-05-16 15:05:00,29.32,29.34,29.31,29.33,59363.0,29.32,29.34,29.31,29.33,59363.0
2025-05-16 15:10:00,29.33,29.33,29.3,29.3,41233.0,29.33,29.33,29.3,29.3,41233.0
2025-05-16 15:15:00,29.31,29.33,29.3,29.32,92044.0,29.31,29.33,29.3,29.32,92044.0
2025-05-16 15:20:00,29.32,29.33,29.31,29.33,58612.0,29.32,29.33,29.31,29.33,58612.0
2025-05-16 15:25:00,29.33,29.33,29.31,29.32,28126.0,29.33,29.33,29.31,29.32,28126.0
2025-05-16 15:30:00,29.31,29.33,29.3,29.32,83255.0,29.31,29.33,29.3,29.32,83255.0
2025-05-16 15:35:00,29.32,29.33,29.3,29.32,175820.0,29.32,29.33,29.3,29.32,175820.0
2025-05-16 15:40:00,29.32,29.33,29.31,29.32,375187.0,29.32,29.33,29.31,29.32,375187.0
2025-05-16 15:45:00,29.33,29.33,29.3,29.31,329199.0,29.33,29.33,29.3,29.31,329199.0
2025-05-16 15:50:00,29.31,29.31,29.3,29.3,164182.0,29.31,29.31,29.3,29.3,164182.0
2025-05-16 15:55:00,29.3,29.32,29.29,29.31,468575.0,29.3,29.32,29.29,29.31,468575.0
2025-05-19 09:30:00,29.43,29.46,29.39,29.39,411471.0,29.43,29.46,29.39,29.39,411471.0
2025-05-19 09:35:00,29.39,29.4,29.35,29.38,219340.0,29.39,29.4,29.35,29.38,219340.0
2025-05-19 09:40:00,29.38,29.42,29.35,29.4,260663.0,29.38,29.42,29.35,29.4,260663.0
2025-05-19 09:45:00,29.41,29.43,29.37,29.38,142083.0,29.41,29.43,29.37,29.38,142083.0
2025-05-19 09:50:00,29.38,29.41,29.34,29.39,201365.0,29.38,29.41,29.34,29.39,201365.0
2025-05-19 09:55:00,29.38,29.4,29.37,29.39,67384.0,29.38,29.4,29.37,29.39,67384.0
2025-05-19 10:00:00,29.38,29.39,29.33,29.34,201485.0,29.38,29.39,29.33,29.34,201485.0
2025-05-19 10:05:00,29.35,29.36,29.31,29.33,175466.0,29.35,29.36,29.31,29.33,175466.0
2025-05-19 10:10:00,29.33,29.35,29.3,29.32,109589.0,29.33,29.35,29.3,29.32,109589.0
2025-05-19 10:15:00,29.32,29.39,29.32,29.38,121869.0,29.32,29.39,29.32,29.38,121869.0
2025-05-19 10:20:00,29.39,29.42,29.38,29.4,72541.0,29.39,29.42,29.38,29.4,72541.0
2025-05-19 10:25:00,29.41,29.43,29.39,29.43,121013.0,29.41,29.43,29.39,29.43,121013.0
2025-05-19 10:30:00,29.43,29.45,29.42,29.44,74115.0,29.43,29.45,29.42,29.44,74115.0
2025-05-19 10:35:00,29.44,29.44,29.39,29.41,66207.0,29.44,29.44,29.39,29.41,66207.0
2025-05-19 10:40:00,29.4,29.42,29.39,29.39,36151.0,29.4,29.42,29.39,29.39,36151.0
2025-05-19 10:45:00,29.4,29.44,29.39,29.42,27638.0,29.4,29.44,29.39,29.42,27638.0
2025-05-19 10:50:00,29.42,29.44,29.4,29.43,55671.0,29.42,29.44,29.4,29.43,55671.0
2025-05-19 10:55:00,29.44,29.45,29.42,29.43,52940.0,29.44,29.45,29.42,29.43,52940.0
2025-05-19 11:00:00,29.43,29.44,29.41,29.41,74430.0,29.43,29.44,29.41,29.41,74430.0
2025-05-19 11:05:00,29.42,29.43,29.41,29.41,30240.0,29.42,29.43,29.41,29.41,30240.0
2025-05-19 11:10:00,29.41,29.44,29.41,29.44,76189.0,29.41,29.44,29.41,29.44,76189.0
2025-05-19 11:15:00,29.44,29.45,29.41,29.43,53609.0,29.44,29.45,29.41,29.43,53609.0
2025-05-19 11:20:00,29.43,29.45,29.41,29.44,37395.0,29.43,29.45,29.41,29.44,37395.0
2025-05-19 11:25:00,29.45,29.45,29.43,29.45,37716.0,29.45,29.45,29.43,29.45,37716.0
2025-05-19 11:30:00,29.44,29.44,29.42,29.44,67548.0,29.44,29.44,29.42,29.44,67548.0
2025-05-19 11:35:00,29.43,29.45,29.42,29.43,38129.0,29.43,29.45,29.42,29.43,38129.0
2025-05-19 11:40:00,29.43,29.45,29.41,29.45,78992.0,29.43,29.45,29.41,29.45,78992.0
2025-05-19 11:45:00,29.44,29.48,29.44,29.48,44804.0,29.44,29.48,29.44,29.48,44804.0
2025-05-19 11:50:00,29.49,29.53,29.48,29.5,866184.0,29.49,29.53,29.48,29.5,866184.0
2025-05-19 11:55:00,29.5,29.5,29.46,29.47,31203.0,29.5,29.5,29.46,29.47,31203.0
2025-05-19 12:00:00,29.47,29.48,29.45,29.46,45850.0,29.47,29.48,29.45,29.46,45850.0
2025-05-19 12:05:00,29.46,29.48,29.44,29.45,36210.0,29.46,29.48,29.44,29.45,36210.0
2025-05-19 12:10:00,29.45,29.47,29.44,29.46,27816.0,29.45,29.47,29.44,29.46,27816.0
2025-05-19 12:15:00,29.45,29.47,29.43,29.44,37125.0,29.45,29.47,29.43,29.44,37125.0
2025-05-19 12:20:00,29.44,29.44,29.41,29.42,35573.0,29.44,29.44,29.41,29.42,35573.0
2025-05-19 12:25:00,29.42,29.42,29.4,29.41,17806.0,29.42,29.42,29.4,29.41,17806.0
2025-05-19 12:30:00,29.41,29.44,29.4,29.43,53998.0,29.41,29.44,29.4,29.43,53998.0
2025-05-19 12:35:00,29.44,29.46,29.43,29.46,31449.0,29.44,29.46,29.43,29.46,31449.0
2025-05-19 12:40:00,29.45,29.47,29.45,29.46,71337.0,29.45,29.47,29.45,29.46,71337.0
2025-05-19 12:45:00,29.46,29.48,29.44,29.48,85218.0,29.46,29.48,29.44,29.48,85218.0
2025-05-19 12:50:00,29.47,29.48,29.46,29.46,81530.0,29.47,29.48,29.46,29.46,81530.0
2025-05-19 12:55:00,29.46,29.47,29.45,29.46,72743.0,29.46,29.47,29.45,29.46,72743.0
2025-05-19 13:00:00,29.45,29.46,29.44,29.45,13357.0,29.45,29.46,29.44,29.45,13357.0
2025-05-19 13:05:00,29.45,29.45,29.43,29.43,15669.0,29.45,29.45,29.43,29.43,15669.0
2025-05-19 13:10:00,29.44,29.44,29.42,29.43,96114.0,29.44,29.44,29.42,29.43,96114.0
2025-05-19 13:15:00,29.44,29.45,29.43,29.44,15020.0,29.44,29.45,29.43,29.44,15020.0
2025-05-19 13:20:00,29.44,29.44,29.4,29.42,33625.0,29.44,29.44,29.4,29.42,33625.0
2025-05-19 13:25:00,29.43,29.44,29.42,29.43,41963.0,29.43,29.44,29.42,29.43,41963.0
2025-05-19 13:30:00,29.43,29.45,29.42,29.44,34259.0,29.43,29.45,29.42,29.44,34259.0
2025-05-19 13:35:00,29.44,29.44,29.39,29.4,64154.0,29.44,29.44,29.39,29.4,64154.0
2025-05-19 13:40:00,29.4,29.41,29.37,29.38,54191.0,29.4,29.41,29.37,29.38,54191.0
2025-05-19 13:45:00,29.38,29.41,29.37,29.41,16662.0,29.38,29.41,29.37,29.41,16662.0
2025-05-19 13:50:00,29.41,29.41,29.39,29.4,70627.0,29.41,29.41,29.39,29.4,70627.0
2025-05-19 13:55:00,29.4,29.4,29.38,29.38,27530.0,29.4,29.4,29.38,29.38,27530.0
2025-05-19 14:00:00,29.38,29.39,29.37,29.38,29489.0,29.38,29.39,29.37,29.38,29489.0
2025-05-19 14:05:00,29.38,29.41,29.38,29.39,41966.0,29.38,29.41,29.38,29.39,41966.0
2025-05-19 14:10:00,29.4,29.41,29.39,29.39,48257.0,29.4,29.41,29.39,29.39,48257.0
2025-05-19 14:15:00,29.4,29.41,29.39,29.4,31548.0,29.4,29.41,29.39,29.4,31548.0
2025-05-19 14:20:00,29.41,29.41,29.39,29.4,45614.0,29.41,29.41,29.39,29.4,45614.0
2025-05-19 14:25:00,29.4,29.42,29.4,29.42,45082.0,29.4,29.42,29.4,29.42,45082.0
2025-05-19 14:30:00,29.42,29.43,29.41,29.43,64613.0,29.42,29.43,29.41,29.43,64613.0
2025-05-19 14:35:00,29.42,29.45,29.42,29.45,45440.0,29.42,29.45,29.42,29.45,45440.0
2025-05-19 14:40:00,29.45,29.45,29.42,29.43,51109.0,29.45,29.45,29.42,29.43,51109.0
2025-05-19 14:45:00,29.44,29.44,29.43,29.44,5403.0,29.44,29.44,29.43,29.44,5403.0
2025-05-19 14:50:00,29.44,29.45,29.43,29.44,33828.0,29.44,29.45,29.43,29.44,33828.0
2025-05-19 14:55:00,29.44,29.45,29.43,29.44,47830.0,29.44,29.45,29.43,29.44,47830.0
2025-05-19 15:00:00,29.44,29.44,29.43,29.44,19119.0,29.44,29.44,29.43,29.44,19119.0
2025-05-19 15:05:00,29.44,29.45,29.42,29.43,122219.0,29.44,29.45,29.42,29.43,122219.0
2025-05-19 15:10:00,29.43,29.45,29.42,29.45,42834.0,29.43,29.45,29.42,29.45,42834.0
2025-05-19 15:15:00,29.45,29.45,29.42,29.43,40661.0,29.45,29.45,29.42,29.43,40661.0
2025-05-19 15:20:00,29.43,29.45,29.42,29.44,69670.0,29.43,29.45,29.42,29.44,69670.0
2025-05-19 15:25:00,29.45,29.45,29.43,29.44,48329.0,29.45,29.45,29.43,29.44,48329.0
2025-05-19 15:30:00,29.44,29.45,29.41,29.42,71878.0,29.44,29.45,29.41,29.42,71878.0
2025-05-19 15:35:00,29.42,29.42,29.41,29.42,22242.0,29.42,29.42,29.41,29.42,22242.0
2025-05-19 15:40:00,29.42,29.43,29.41,29.43,118018.0,29.42,29.43,29.41,29.43,118018.0
2025-05-19 15:45:00,29.43,29.44,29.42,29.44,178477.0,29.43,29.44,29.42,29.44,178477.0
2025-05-19 15:50:00,29.43,29.44,29.4,29.41,273340.0,29.43,29.44,29.4,29.41,273340.0
2025-05-19 15:55:00,29.41,29.42,29.4,29.41,329651.0,29.41,29.42,29.4,29.41,329651.0
2025-05-20 09:30:00,29.53,29.56,29.5,29.54,119905.0,29.53,29.56,29.5,29.54,119905.0
2025-05-20 09:35:00,29.53,29.58,29.51,29.53,80965.0,29.53,29.58,29.51,29.53,80965.0
2025-05-20 09:40:00,29.52,29.57,29.5,29.54,107056.0,29.52,29.57,29.5,29.54,107056.0
2025-05-20 09:45:00,29.54,29.57,29.51,29.56,126178.0,29.54,29.57,29.51,29.56,126178.0
2025-05-20 09:50:00,29.55,29.59,29.55,29.58,91371.0,29.55,29.59,29.55,29.58,91371.0
2025-05-20 09:55:00,29.58,29.66,29.56,29.66,170146.0,29.58,29.66,29.56,29.66,170146.0
2025-05-20 10:00:00,29.66,29.77,29.64,29.77,288720.0,29.66,29.77,29.64,29.77,288720.0
2025-05-20 10:05:00,29.77,29.81,29.73,29.79,263668.0,29.77,29.81,29.73,29.79,263668.0
2025-05-20 10:10:00,29.8,29.87,29.77,29.83,294973.0,29.8,29.87,29.77,29.83,294973.0
2025-05-20 10:15:00,29.83,29.9,29.81,29.89,184246.0,29.83,29.9,29.81,29.89,184246.0
2025-05-20 10:20:00,29.89,29.93,29.85,29.92,399863.0,29.89,29.93,29.85,29.92,399863.0
2025-05-20 10:25:00,29.92,29.93,29.82,29.84,357640.0,29.92,29.93,29.82,29.84,357640.0
2025-05-20 10:30:00,29.83,29.9,29.82,29.85,253818.0,29.83,29.9,29.82,29.85,253818.0
2025-05-20 10:35:00,29.85,29.85,29.79,29.84,113199.0,29.85,29.85,29.79,29.84,113199.0
2025-05-20 10:40:00,29.84,29.89,29.83,29.88,57988.0,29.84,29.89,29.83,29.88,57988.0
2025-05-20 10:45:00,29.88,29.88,29.82,29.84,258729.0,29.88,29.88,29.82,29.84,258729.0
2025-05-20 10:50:00,29.84,29.89,29.84,29.89,112840.0,29.84,29.89,29.84,29.89,112840.0
2025-05-20 10:55:00,29.89,29.9,29.88,29.89,64600.0,29.89,29.9,29.88,29.89,64600.0
2025-05-20 11:00:00,29.89,29.9,29.85,29.88,178909.0,29.89,29.9,29.85,29.88,178909.0
2025-05-20 11:05:00,29.88,29.88,29.82,29.85,166938.0,29.88,29.88,29.82,29.85,166938.0
2025-05-20 11:10:00,29.85,29.88,29.84,29.88,66130.0,29.85,29.88,29.84,29.88,66130.0
2025-05-20 11:15:00,29.88,29.9,29.88,29.9,51873.0,29.88,29.9,29.88,29.9,51873.0
2025-05-20 11:20:00,29.9,29.9,29.86,29.87,96347.0,29.9,29.9,29.86,29.87,96347.0
2025-05-20 11:25:00,29.87,29.93,29.87,29.9,128487.0,29.87,29.93,29.87,29.9,128487.0
2025-05-20 11:30:00,29.89,29.9,29.86,29.87,236296.0,29.89,29.9,29.86,29.87,236296.0
2025-05-20 11:35:00,29.86,29.88,29.85,29.88,89792.0,29.86,29.88,29.85,29.88,89792.0
2025-05-20 11:40:00,29.88,29.91,29.86,29.9,163285.0,29.88,29.91,29.86,29.9,163285.0
2025-05-20 11:45:00,29.9,29.9,29.87,29.88,85949.0,29.9,29.9,29.87,29.88,85949.0
2025-05-20 11:50:00,29.89,29.89,29.86,29.88,37460.0,29.89,29.89,29.86,29.88,37460.0
2025-05-20 11:55:00,29.87,29.89,29.87,29.89,45343.0,29.87,29.89,29.87,29.89,45343.0
2025-05-20 12:00:00,29.89,29.91,29.88,29.9,39517.0,29.89,29.91,29.88,29.9,39517.0
2025-05-20 12:05:00,29.89,29.91,29.87,29.91,66964.0,29.89,29.91,29.87,29.91,66964.0
2025-05-20 12:10:00,29.91,29.93,29.9,29.92,56921.0,29.91,29.93,29.9,29.92,56921.0
2025-05-20 12:15:00,29.91,29.93,29.89,29.93,86326.0,29.91,29.93,29.89,29.93,86326.0
2025-05-20 12:20:00,29.93,29.97,29.93,29.96,87379.0,29.93,29.97,29.93,29.96,87379.0
2025-05-20 12:25:00,29.96,29.97,29.93,29.95,78204.0,29.96,29.97,29.93,29.95,78204.0
2025-05-20 12:30:00,29.95,29.96,29.93,29.94,75809.0,29.95,29.96,29.93,29.94,75809.0
2025-05-20 12:35:00,29.94,29.95,29.92,29.93,106069.0,29.94,29.95,29.92,29.93,106069.0
2025-05-20 12:40:00,29.93,29.96,29.93,29.96,205283.0,29.93,29.96,29.93,29.96,205283.0
2025-05-20 12:45:00,29.96,29.98,29.95,29.98,150108.0,29.96,29.98,29.95,29.98,150108.0
2025-05-20 12:50:00,29.97,30.0,29.96,30.0,122016.0,29.97,30.0,29.96,30.0,122016.0
2025-05-20 12:55:00,29.99,30.0,29.98,30.0,64168.0,29.99,30.0,29.98,30.0,64168.0
2025-05-20 13:00:00,30.0,30.01,29.98,30.0,119911.0,30.0,30.01,29.98,30.0,119911.0
2025-05-20 13:05:00,30.01,30.01,29.98,30.0,107674.0,30.01,30.01,29.98,30.0,107674.0
2025-05-20 13:10:00,30.0,30.02,29.99,29.99,92065.0,30.0,30.02,29.99,29.99,92065.0
2025-05-20 13:15:00,30.0,30.01,29.99,30.01,89142.0,30.0,30.01,29.99,30.01,89142.0
2025-05-20 13:20:00,30.01,30.02,30.0,30.01,91572.0,30.01,30.02,30.0,30.01,91572.0
2025-05-20 13:25:00,30.01,30.01,29.98,30.01,222411.0,30.01,30.01,29.98,30.01,222411.0
2025-05-20 13:30:00,30.0,30.03,30.0,30.03,66699.0,30.0,30.03,30.0,30.03,66699.0
2025-05-20 13:35:00,30.03,30.03,30.02,30.03,60959.0,30.03,30.03,30.02,30.03,60959.0
2025-05-20 13:40:00,30.03,30.03,30.01,30.03,32427.0,30.03,30.03,30.01,30.03,32427.0
2025-05-20 13:45:00,30.03,30.04,30.01,30.02,81215.0,30.03,30.04,30.01,30.02,81215.0
2025-05-20 13:50:00,30.01,30.04,30.01,30.03,101199.0,30.01,30.04,30.01,30.03,101199.0
2025-05-20 13:55:00,30.03,30.04,30.02,30.04,235013.0,30.03,30.04,30.02,30.04,235013.0
2025-05-20 14:00:00,30.04,30.05,30.03,30.05,174469.0,30.04,30.05,30.03,30.05,174469.0
2025-05-20 14:05:00,30.05,30.05,30.04,30.05,30982.0,30.05,30.05,30.04,30.05,30982.0
2025-05-20 14:10:00,30.05,30.06,30.04,30.05,154291.0,30.05,30.06,30.04,30.05,154291.0
2025-05-20 14:15:00,30.05,30.05,30.02,30.03,119692.0,30.05,30.05,30.02,30.03,119692.0
2025-05-20 14:20:00,30.03,30.04,30.02,30.04,54387.0,30.03,30.04,30.02,30.04,54387.0
2025-05-20 14:25:00,30.04,30.05,30.02,30.02,67714.0,30.04,30.05,30.02,30.02,67714.0
2025-05-20 14:30:00,30.02,30.02,29.99,30.01,186487.0,30.02,30.02,29.99,30.01,186487.0
2025-05-20 14:35:00,30.02,30.04,30.01,30.03,117640.0,30.02,30.04,30.01,30.03,117640.0
2025-05-20 14:40:00,30.03,30.04,30.01,30.03,171330.0,30.03,30.04,30.01,30.03,171330.0
2025-05-20 14:45:00,30.04,30.05,30.03,30.04,59867.0,30.04,30.05,30.03,30.04,59867.0
2025-05-20 14:50:00,30.04,30.05,30.02,30.04,116466.0,30.04,30.05,30.02,30.04,116466.0
2025-05-20 14:55:00,30.04,30.05,30.02,30.02,34586.0,30.04,30.05,30.02,30.02,34586.0
2025-05-20 15:00:00,30.02,30.03,30.01,30.02,311286.0,30.02,30.03,30.01,30.02,311286.0
2025-05-20 15:05:00,30.02,30.04,30.02,30.04,325699.0,30.02,30.04,30.02,30.04,325699.0
2025-05-20 15:10:00,30.04,30.06,30.03,30.05,99686.0,30.04,30.06,30.03,30.05,99686.0
2025-05-20 15:15:00,30.05,30.08,30.04,30.06,168440.0,30.05,30.08,30.04,30.06,168440.0
2025-05-20 15:20:00,30.07,30.08,30.06,30.08,98839.0,30.07,30.08,30.06,30.08,98839.0
2025-05-20 15:25:00,30.08,30.1,30.07,30.09,180588.0,30.08,30.1,30.07,30.09,180588.0
2025-05-20 15:30:00,30.1,30.11,30.08,30.09,146124.0,30.1,30.11,30.08,30.09,146124.0
2025-05-20 15:35:00,30.09,30.11,30.08,30.11,128480.0,30.09,30.11,30.08,30.11,128480.0
2025-05-20 15:40:00,30.11,30.11,30.09,30.11,290034.0,30.11,30.11,30.09,30.11,290034.0
2025-05-20 15:45:00,30.11,30.13,30.1,30.12,510683.0,30.11,30.13,30.1,30.12,510683.0
2025-05-20 15:50:00,30.12,30.13,30.09,30.11,409264.0,30.12,30.13,30.09,30.11,409264.0
2025-05-20 15:55:00,30.11,30.13,30.1,30.13,956835.0,30.11,30.13,30.1,30.13,956835.0
2025-05-21 09:30:00,30.18,30.22,30.17,30.19,435191.0,30.18,30.22,30.17,30.19,435191.0
2025-05-21 09:35:00,30.2,30.22,30.17,30.19,190975.0,30.2,30.22,30.17,30.19,190975.0
2025-05-21 09:40:00,30.19,30.22,30.17,30.21,119958.0,30.19,30.22,30.17,30.21,119958.0
2025-05-21 09:45:00,30.21,30.22,30.11,30.19,360852.0,30.21,30.22,30.11,30.19,360852.0
2025-05-21 09:50:00,30.18,30.18,30.11,30.15,208919.0,30.18,30.18,30.11,30.15,208919.0
2025-05-21 09:55:00,30.15,30.17,30.13,30.17,162711.0,30.15,30.17,30.13,30.17,162711.0
2025-05-21 10:00:00,30.17,30.17,30.11,30.12,238040.0,30.17,30.17,30.11,30.12,238040.0
2025-05-21 10:05:00,30.12,30.14,30.1,30.11,274893.0,30.12,30.14,30.1,30.11,274893.0
2025-05-21 10:10:00,30.12,30.15,30.1,30.15,90445.0,30.12,30.15,30.1,30.15,90445.0
2025-05-21 10:15:00,30.15,30.17,30.13,30.17,172499.0,30.15,30.17,30.13,30.17,172499.0
2025-05-21 10:20:00,30.17,30.24,30.16,30.23,190731.0,30.17,30.24,30.16,30.23,190731.0
2025-05-21 10:25:00,30.23,30.26,30.21,30.23,360773.0,30.23,30.26,30.21,30.23,360773.0
2025-05-21 10:30:00,30.23,30.24,30.19,30.22,151730.0,30.23,30.24,30.19,30.22,151730.0
2025-05-21 10:35:00,30.22,30.23,30.19,30.23,82414.0,30.22,30.23,30.19,30.23,82414.0
2025-05-21 10:40:00,30.23,30.26,30.21,30.24,208874.0,30.23,30.26,30.21,30.24,208874.0
2025-05-21 10:45:00,30.24,30.26,30.21,30.25,129383.0,30.24,30.26,30.21,30.25,129383.0
2025-05-21 10:50:00,30.25,30.28,30.24,30.28,154547.0,30.25,30.28,30.24,30.28,154547.0
2025-05-21 10:55:00,30.28,30.33,30.27,30.33,160689.0,30.28,30.33,30.27,30.33,160689.0
2025-05-21 11:00:00,30.33,30.36,30.3,30.33,249117.0,30.33,30.36,30.3,30.33,249117.0
2025-05-21 11:05:00,30.34,30.4,30.31,30.39,969593.0,30.34,30.4,30.31,30.39,969593.0
2025-05-21 11:10:00,30.38,30.45,30.37,30.45,262339.0,30.38,30.45,30.37,30.45,262339.0
2025-05-21 11:15:00,30.45,30.48,30.44,30.47,232856.0,30.45,30.48,30.44,30.47,232856.0
2025-05-21 11:20:00,30.46,30.48,30.43,30.45,606996.0,30.46,30.48,30.43,30.45,606996.0
2025-05-21 11:25:00,30.45,30.48,30.43,30.44,553743.0,30.45,30.48,30.43,30.44,553743.0
2025-05-21 11:30:00,30.44,30.46,30.38,30.4,249375.0,30.44,30.46,30.38,30.4,249375.0
2025-05-21 11:35:00,30.41,30.41,30.38,30.4,153106.0,30.41,30.41,30.38,30.4,153106.0
2025-05-21 11:40:00,30.4,30.43,30.39,30.41,114157.0,30.4,30.43,30.39,30.41,114157.0
2025-05-21 11:45:00,30.4,30.41,30.36,30.4,186491.0,30.4,30.41,30.36,30.4,186491.0
2025-05-21 11:50:00,30.4,30.4,30.36,30.37,160418.0,30.4,30.4,30.36,30.37,160418.0
2025-05-21 11:55:00,30.37,30.41,30.37,30.38,111683.0,30.37,30.41,30.37,30.38,111683.0
2025-05-21 12:00:00,30.38,30.41,30.37,30.41,215305.0,30.38,30.41,30.37,30.41,215305.0
2025-05-21 12:05:00,30.41,30.44,30.41,30.42,84053.0,30.41,30.44,30.41,30.42,84053.0
2025-05-21 12:10:00,30.42,30.44,30.41,30.42,94114.0,30.42,30.44,30.41,30.42,94114.0
2025-05-21 12:15:00,30.42,30.42,30.39,30.4,37665.0,30.42,30.42,30.39,30.4,37665.0
2025-05-21 12:20:00,30.39,30.42,30.38,30.41,136241.0,30.39,30.42,30.38,30.41,136241.0
2025-05-21 12:25:00,30.41,30.42,30.38,30.4,170356.0,30.41,30.42,30.38,30.4,170356.0
2025-05-21 12:30:00,30.41,30.42,30.39,30.4,45974.0,30.41,30.42,30.39,30.4,45974.0
2025-05-21 12:35:00,30.39,30.42,30.38,30.39,160827.0,30.39,30.42,30.38,30.39,160827.0
2025-05-21 12:40:00,30.4,30.41,30.39,30.4,87609.0,30.4,30.41,30.39,30.4,87609.0
2025-05-21 12:45:00,30.41,30.43,30.39,30.43,83685.0,30.41,30.43,30.39,30.43,83685.0
2025-05-21 12:50:00,30.43,30.45,30.41,30.41,294781.0,30.43,30.45,30.41,30.41,294781.0
2025-05-21 12:55:00,30.42,30.42,30.39,30.4,287430.0,30.42,30.42,30.39,30.4,287430.0
2025-05-21 13:00:00,30.4,30.44,30.38,30.44,320870.0,30.4,30.44,30.38,30.44,320870.0
2025-05-21 13:05:00,30.44,30.47,30.43,30.47,233256.0,30.44,30.47,30.43,30.47,233256.0
2025-05-21 13:10:00,30.47,30.48,30.46,30.48,338267.0,30.47,30.48,30.46,30.48,338267.0
2025-05-21 13:15:00,30.48,30.48,30.43,30.48,365784.0,30.48,30.48,30.43,30.48,365784.0
2025-05-21 13:20:00,30.47,30.48,30.41,30.41,481514.0,30.47,30.48,30.41,30.41,481514.0
2025-05-21 13:25:00,30.42,30.42,30.31,30.32,349338.0,30.42,30.42,30.31,30.32,349338.0
2025-05-21 13:30:00,30.31,30.33,30.2,30.32,516187.0,30.31,30.33,30.2,30.32,516187.0
2025-05-21 13:35:00,30.32,30.33,30.27,30.3,230008.0,30.32,30.33,30.27,30.3,230008.0
2025-05-21 13:40:00,30.3,30.35,30.29,30.34,94140.0,30.3,30.35,30.29,30.34,94140.0
2025-05-21 13:45:00,30.33,30.36,30.32,30.34,100062.0,30.33,30.36,30.32,30.34,100062.0
2025-05-21 13:50:00,30.35,30.35,30.3,30.32,68922.0,30.35,30.35,30.3,30.32,68922.0
2025-05-21 13:55:00,30.33,30.36,30.32,30.36,214658.0,30.33,30.36,30.32,30.36,214658.0
2025-05-21 14:00:00,30.36,30.36,30.31,30.32,149424.0,30.36,30.36,30.31,30.32,149424.0
2025-05-21 14:05:00,30.32,30.35,30.29,30.34,225637.0,30.32,30.35,30.29,30.34,225637.0
2025-05-21 14:10:00,30.35,30.35,30.33,30.33,45503.0,30.35,30.35,30.33,30.33,45503.0
2025-05-21 14:15:00,30.34,30.35,30.33,30.34,63217.0,30.34,30.35,30.33,30.34,63217.0
2025-05-21 14:20:00,30.34,30.35,30.32,30.34,192726.0,30.34,30.35,30.32,30.34,192726.0
2025-05-21 14:25:00,30.34,30.35,30.33,30.35,67792.0,30.34,30.35,30.33,30.35,67792.0
2025-05-21 14:30:00,30.35,30.37,30.34,30.36,124641.0,30.35,30.37,30.34,30.36,124641.0
2025-05-21 14:35:00,30.35,30.38,30.35,30.37,85860.0,30.35,30.38,30.35,30.37,85860.0
2025-05-21 14:40:00,30.38,30.4,30.37,30.39,120646.0,30.38,30.4,30.37,30.39,120646.0
2025-05-21 14:45:00,30.39,30.39,30.35,30.38,89033.0,30.39,30.39,30.35,30.38,89033.0
2025-05-21 14:50:00,30.37,30.39,30.37,30.38,135813.0,30.37,30.39,30.37,30.38,135813.0
2025-05-21 14:55:00,30.38,30.39,30.36,30.38,155628.0,30.38,30.39,30.36,30.38,155628.0
2025-05-21 15:00:00,30.38,30.42,30.38,30.42,153725.0,30.38,30.42,30.38,30.42,153725.0
2025-05-21 15:05:00,30.42,30.47,30.41,30.46,360849.0,30.42,30.47,30.41,30.46,360849.0
2025-05-21 15:10:00,30.46,30.47,30.45,30.46,217883.0,30.46,30.47,30.45,30.46,217883.0
2025-05-21 15:15:00,30.46,30.47,30.44,30.46,364247.0,30.46,30.47,30.44,30.46,364247.0
2025-05-21 15:20:00,30.46,30.5,30.45,30.49,275159.0,30.46,30.5,30.45,30.49,275159.0
2025-05-21 15:25:00,30.49,30.5,30.48,30.5,156556.0,30.49,30.5,30.48,30.5,156556.0
2025-05-21 15:30:00,30.5,30.5,30.49,30.5,161637.0,30.5,30.5,30.49,30.5,161637.0
2025-05-21 15:35:00,30.5,30.5,30.48,30.49,159093.0,30.5,30.5,30.48,30.49,159093.0
2025-05-21 15:40:00,30.49,30.51,30.48,30.51,175485.0,30.49,30.51,30.48,30.51,175485.0
2025-05-21 15:45:00,30.51,30.53,30.5,30.5,409672.0,30.51,30.53,30.5,30.5,409672.0
2025-05-21 15:50:00,30.5,30.51,30.47,30.48,381999.0,30.5,30.51,30.47,30.48,381999.0
2025-05-21 15:55:00,30.49,30.52,30.48,30.5,763332.0,30.49,30.52,30.48,30.5,763332.0
2025-05-22 09:30:00,30.01,30.05,29.95,29.95,653708.0,30.01,30.05,29.95,29.95,653708.0
2025-05-22 09:35:00,29.96,29.98,29.91,29.96,455362.0,29.96,29.98,29.91,29.96,455362.0
2025-05-22 09:40:00,29.97,30.03,29.96,30.0,273832.0,29.97,30.03,29.96,30.0,273832.0
2025-05-22 09:45:00,30.0,30.0,29.88,29.9,547986.0,30.0,30.0,29.88,29.9,547986.0
2025-05-22 09:50:00,29.9,29.93,29.83,29.88,792643.0,29.9,29.93,29.83,29.88,792643.0
2025-05-22 09:55:00,29.87,29.89,29.83,29.84,504038.0,29.87,29.89,29.83,29.84,504038.0
2025-05-22 10:00:00,29.84,29.89,29.78,29.87,406742.0,29.84,29.89,29.78,29.87,406742.0
2025-05-22 10:05:00,29.87,29.92,29.81,29.9,251058.0,29.87,29.92,29.81,29.9,251058.0
2025-05-22 10:10:00,29.9,29.92,29.88,29.9,330852.0,29.9,29.92,29.88,29.9,330852.0
2025-05-22 10:15:00,29.9,29.94,29.87,29.93,208568.0,29.9,29.94,29.87,29.93,208568.0
2025-05-22 10:20:00,29.94,29.96,29.92,29.93,137624.0,29.94,29.96,29.92,29.93,137624.0
2025-05-22 10:25:00,29.93,30.0,29.92,29.99,319402.0,29.93,30.0,29.92,29.99,319402.0
2025-05-22 10:30:00,29.99,30.0,29.95,29.99,154786.0,29.99,30.0,29.95,29.99,154786.0
2025-05-22 10:35:00,29.99,29.99,29.97,29.98,145792.0,29.99,29.99,29.97,29.98,145792.0
2025-05-22 10:40:00,29.99,30.02,29.99,30.0,223340.0,29.99,30.02,29.99,30.0,223340.0
2025-05-22 10:45:00,30.0,30.01,29.96,29.96,159693.0,30.0,30.01,29.96,29.96,159693.0
2025-05-22 10:50:00,29.96,29.97,29.94,29.97,112038.0,29.96,29.97,29.94,29.97,112038.0
2025-05-22 10:55:00,29.97,30.01,29.96,29.96,259846.0,29.97,30.01,29.96,29.96,259846.0
2025-05-22 11:00:00,29.97,29.99,29.92,29.93,306861.0,29.97,29.99,29.92,29.93,306861.0
2025-05-22 11:05:00,29.94,29.94,29.86,29.89,324076.0,29.94,29.94,29.86,29.89,324076.0
2025-05-22 11:10:00,29.89,29.92,29.86,29.92,88654.0,29.89,29.92,29.86,29.92,88654.0
2025-05-22 11:15:00,29.93,29.96,29.91,29.95,179539.0,29.93,29.96,29.91,29.95,179539.0
2025-05-22 11:20:00,29.95,30.0,29.94,29.99,99158.0,29.95,30.0,29.94,29.99,99158.0
2025-05-22 11:25:00,29.99,30.01,29.98,30.0,98876.0,29.99,30.01,29.98,30.0,98876.0
2025-05-22 11:30:00,29.99,30.0,29.97,29.98,132709.0,29.99,30.0,29.97,29.98,132709.0
2025-05-22 11:35:00,29.98,29.99,29.97,29.98,125181.0,29.98,29.99,29.97,29.98,125181.0
2025-05-22 11:40:00,29.97,29.99,29.95,29.99,70805.0,29.97,29.99,29.95,29.99,70805.0
2025-05-22 11:45:00,29.98,30.02,29.98,30.02,117614.0,29.98,30.02,29.98,30.02,117614.0
2025-05-22 11:50:00,30.01,30.02,29.99,30.01,145503.0,30.01,30.02,29.99,30.01,145503.0
2025-05-22 11:55:00,30.01,30.02,29.99,30.01,78572.0,30.01,30.02,29.99,30.01,78572.0
2025-05-22 12:00:00,30.01,30.03,30.0,30.03,71099.0,30.01,30.03,30.0,30.03,71099.0
2025-05-22 12:05:00,30.03,30.03,30.0,30.01,58884.0,30.03,30.03,30.0,30.01,58884.0
2025-05-22 12:10:00,30.01,30.04,30.0,30.04,95888.0,30.01,30.04,30.0,30.04,95888.0
2025-05-22 12:15:00,30.03,30.05,30.03,30.04,74213.0,30.03,30.05,30.03,30.04,74213.0
2025-05-22 12:20:00,30.04,30.07,30.03,30.07,178757.0,30.04,30.07,30.03,30.07,178757.0
2025-05-22 12:25:00,30.07,30.07,30.04,30.05,210848.0,30.07,30.07,30.04,30.05,210848.0
2025-05-22 12:30:00,30.06,30.06,30.03,30.04,58558.0,30.06,30.06,30.03,30.04,58558.0
2025-05-22 12:35:00,30.04,30.06,30.02,30.06,180959.0,30.04,30.06,30.02,30.06,180959.0
2025-05-22 12:40:00,30.07,30.08,30.05,30.07,100017.0,30.07,30.08,30.05,30.07,100017.0
2025-05-22 12:45:00,30.06,30.07,30.05,30.07,63384.0,30.06,30.07,30.05,30.07,63384.0
2025-05-22 12:50:00,30.07,30.07,30.06,30.06,13587.0,30.07,30.07,30.06,30.06,13587.0
2025-05-22 12:55:00,30.07,30.08,30.06,30.06,36474.0,30.07,30.08,30.06,30.06,36474.0
2025-05-22 13:00:00,30.06,30.07,30.03,30.03,119063.0,30.06,30.07,30.03,30.03,119063.0
2025-05-22 13:05:00,30.04,30.05,30.02,30.03,105833.0,30.04,30.05,30.02,30.03,105833.0
2025-05-22 13:10:00,30.03,30.07,30.02,30.05,51281.0,30.03,30.07,30.02,30.05,51281.0
2025-05-22 13:15:00,30.05,30.07,30.04,30.05,85260.0,30.05,30.07,30.04,30.05,85260.0
2025-05-22 13:20:00,30.04,30.09,30.04,30.08,126926.0,30.04,30.09,30.04,30.08,126926.0
2025-05-22 13:25:00,30.07,30.08,30.03,30.05,351670.0,30.07,30.08,30.03,30.05,351670.0
2025-05-22 13:30:00,30.06,30.07,30.03,30.04,100399.0,30.06,30.07,30.03,30.04,100399.0
2025-05-22 13:35:00,30.03,30.05,30.01,30.05,129864.0,30.03,30.05,30.01,30.05,129864.0
2025-05-22 13:40:00,30.05,30.06,30.04,30.05,91753.0,30.05,30.06,30.04,30.05,91753.0
2025-05-22 13:45:00,30.05,30.07,30.05,30.06,58267.0,30.05,30.07,30.05,30.06,58267.0
2025-05-22 13:50:00,30.07,30.08,30.06,30.08,19265.0,30.07,30.08,30.06,30.08,19265.0
2025-05-22 13:55:00,30.08,30.1,30.07,30.09,40374.0,30.08,30.1,30.07,30.09,40374.0
2025-05-22 14:00:00,30.1,30.1,30.08,30.1,61649.0,30.1,30.1,30.08,30.1,61649.0
2025-05-22 14:05:00,30.1,30.1,30.09,30.09,15431.0,30.1,30.1,30.09,30.09,15431.0
2025-05-22 14:10:00,30.09,30.1,30.09,30.09,66109.0,30.09,30.1,30.09,30.09,66109.0
2025-05-22 14:15:00,30.09,30.1,30.07,30.07,99846.0,30.09,30.1,30.07,30.07,99846.0
2025-05-22 14:20:00,30.08,30.1,30.07,30.1,89373.0,30.08,30.1,30.07,30.1,89373.0
2025-05-22 14:25:00,30.1,30.1,30.08,30.09,85624.0,30.1,30.1,30.08,30.09,85624.0
2025-05-22 14:30:00,30.09,30.1,30.09,30.09,36048.0,30.09,30.1,30.09,30.09,36048.0
2025-05-22 14:35:00,30.09,30.11,30.08,30.1,135709.0,30.09,30.11,30.08,30.1,135709.0
2025-05-22 14:40:00,30.1,30.1,30.08,30.09,42809.0,30.1,30.1,30.08,30.09,42809.0
2025-05-22 14:45:00,30.09,30.1,30.08,30.09,72380.0,30.09,30.1,30.08,30.09,72380.0
2025-05-22 14:50:00,30.1,30.1,30.09,30.1,24313.0,30.1,30.1,30.09,30.1,24313.0
2025-05-22 14:55:00,30.09,30.1,30.08,30.09,84071.0,30.09,30.1,30.08,30.09,84071.0
2025-05-22 15:00:00,30.09,30.11,30.08,30.11,108206.0,30.09,30.11,30.08,30.11,108206.0
2025-05-22 15:05:00,30.1,30.11,30.09,30.1,74663.0,30.1,30.11,30.09,30.1,74663.0
2025-05-22 15:10:00,30.1,30.1,30.09,30.1,63087.0,30.1,30.1,30.09,30.1,63087.0
2025-05-22 15:15:00,30.09,30.1,30.08,30.09,86874.0,30.09,30.1,30.08,30.09,86874.0
2025-05-22 15:20:00,30.08,30.09,30.07,30.08,102692.0,30.08,30.09,30.07,30.08,102692.0
2025-05-22 15:25:00,30.07,30.08,30.02,30.03,143221.0,30.07,30.08,30.02,30.03,143221.0
2025-05-22 15:30:00,30.03,30.04,30.02,30.04,86690.0,30.03,30.04,30.02,30.04,86690.0
2025-05-22 15:35:00,30.04,30.06,30.03,30.05,160881.0,30.04,30.06,30.03,30.05,160881.0
2025-05-22 15:40:00,30.05,30.06,30.04,30.05,108723.0,30.05,30.06,30.04,30.05,108723.0
2025-05-22 15:45:00,30.05,30.06,30.04,30.05,168296.0,30.05,30.06,30.04,30.05,168296.0
2025-05-22 15:50:00,30.05,30.06,30.03,30.05,301036.0,30.05,30.06,30.03,30.05,301036.0
2025-05-22 15:55:00,30.05,30.05,30.01,30.03,553993.0,30.05,30.05,30.01,30.03,553993.0
2025-05-23 09:30:00,30.19,30.23,30.14,30.17,635334.0,30.19,30.23,30.14,30.17,635334.0
2025-05-23 09:35:00,30.16,30.2,30.12,30.16,236039.0,30.16,30.2,30.12,30.16,236039.0
2025-05-23 09:40:00,30.15,30.16,30.12,30.14,225920.0,30.15,30.16,30.12,30.14,225920.0
2025-05-23 09:45:00,30.14,30.14,30.05,30.06,241922.0,30.14,30.14,30.05,30.06,241922.0
2025-05-23 09:50:00,30.05,30.11,30.04,30.07,222541.0,30.05,30.11,30.04,30.07,222541.0
2025-05-23 09:55:00,30.07,30.08,30.04,30.05,231099.0,30.07,30.08,30.04,30.05,231099.0
2025-05-23 10:00:00,30.05,30.09,30.02,30.07,153085.0,30.05,30.09,30.02,30.07,153085.0
2025-05-23 10:05:00,30.07,30.11,30.06,30.11,145113.0,30.07,30.11,30.06,30.11,145113.0
2025-05-23 10:10:00,30.1,30.12,30.07,30.11,179586.0,30.1,30.12,30.07,30.11,179586.0
2025-05-23 10:15:00,30.12,30.2,30.12,30.19,303275.0,30.12,30.2,30.12,30.19,303275.0
2025-05-23 10:20:00,30.19,30.25,30.18,30.25,320996.0,30.19,30.25,30.18,30.25,320996.0
2025-05-23 10:25:00,30.24,30.25,30.2,30.22,187718.0,30.24,30.25,30.2,30.22,187718.0
2025-05-23 10:30:00,30.22,30.25,30.2,30.25,170652.0,30.22,30.25,30.2,30.25,170652.0
2025-05-23 10:35:00,30.25,30.29,30.25,30.26,332394.0,30.25,30.29,30.25,30.26,332394.0
2025-05-23 10:40:00,30.25,30.25,30.22,30.24,191439.0,30.25,30.25,30.22,30.24,191439.0
2025-05-23 10:45:00,30.24,30.27,30.2,30.24,264672.0,30.24,30.27,30.2,30.24,264672.0
2025-05-23 10:50:00,30.24,30.27,30.24,30.26,166127.0,30.24,30.27,30.24,30.26,166127.0
2025-05-23 10:55:00,30.26,30.29,30.25,30.28,289147.0,30.26,30.29,30.25,30.28,289147.0
2025-05-23 11:00:00,30.28,30.31,30.26,30.26,262894.0,30.28,30.31,30.26,30.26,262894.0
2025-05-23 11:05:00,30.27,30.27,30.23,30.24,90564.0,30.27,30.27,30.23,30.24,90564.0
2025-05-23 11:10:00,30.24,30.26,30.22,30.25,132511.0,30.24,30.26,30.22,30.25,132511.0
2025-05-23 11:15:00,30.25,30.26,30.23,30.23,118466.0,30.25,30.26,30.23,30.23,118466.0
2025-05-23 11:20:00,30.23,30.26,30.22,30.26,136733.0,30.23,30.26,30.22,30.26,136733.0
2025-05-23 11:25:00,30.26,30.29,30.25,30.29,217319.0,30.26,30.29,30.25,30.29,217319.0
2025-05-23 11:30:00,30.29,30.31,30.28,30.29,106574.0,30.29,30.31,30.28,30.29,106574.0
2025-05-23 11:35:00,30.29,30.29,30.26,30.28,91277.0,30.29,30.29,30.26,30.28,91277.0
2025-05-23 11:40:00,30.27,30.3,30.27,30.3,93446.0,30.27,30.3,30.27,30.3,93446.0
2025-05-23 11:45:00,30.3,30.32,30.29,30.32,151354.0,30.3,30.32,30.29,30.32,151354.0
2025-05-23 11:50:00,30.32,30.34,30.31,30.31,89189.0,30.32,30.34,30.31,30.31,89189.0
2025-05-23 11:55:00,30.32,30.32,30.28,30.29,122499.0,30.32,30.32,30.28,30.29,122499.0
2025-05-23 12:00:00,30.29,30.3,30.27,30.29,117939.0,30.29,30.3,30.27,30.29,117939.0
2025-05-23 12:05:00,30.28,30.28,30.25,30.26,155235.0,30.28,30.28,30.25,30.26,155235.0
2025-05-23 12:10:00,30.26,30.31,30.26,30.3,213797.0,30.26,30.31,30.26,30.3,213797.0
2025-05-23 12:15:00,30.3,30.33,30.3,30.33,96053.0,30.3,30.33,30.3,30.33,96053.0
2025-05-23 12:20:00,30.33,30.34,30.32,30.34,66332.0,30.33,30.34,30.32,30.34,66332.0
2025-05-23 12:25:00,30.34,30.38,30.34,30.36,130266.0,30.34,30.38,30.34,30.36,130266.0
2025-05-23 12:30:00,30.36,30.38,30.36,30.37,134356.0,30.36,30.38,30.36,30.37,134356.0
2025-05-23 12:35:00,30.37,30.39,30.35,30.37,131520.0,30.37,30.39,30.35,30.37,131520.0
2025-05-23 12:40:00,30.37,30.39,30.37,30.38,102440.0,30.37,30.39,30.37,30.38,102440.0
2025-05-23 12:45:00,30.38,30.39,30.37,30.37,116246.0,30.38,30.39,30.37,30.37,116246.0
2025-05-23 12:50:00,30.37,30.39,30.34,30.35,77179.0,30.37,30.39,30.34,30.35,77179.0
2025-05-23 12:55:00,30.35,30.37,30.34,30.37,115114.0,30.35,30.37,30.34,30.37,115114.0
2025-05-23 13:00:00,30.37,30.38,30.36,30.37,135906.0,30.37,30.38,30.36,30.37,135906.0
2025-05-23 13:05:00,30.37,30.39,30.37,30.38,90547.0,30.37,30.39,30.37,30.38,90547.0
2025-05-23 13:10:00,30.38,30.39,30.37,30.39,36829.0,30.38,30.39,30.37,30.39,36829.0
2025-05-23 13:15:00,30.39,30.4,30.38,30.4,69004.0,30.39,30.4,30.38,30.4,69004.0
2025-05-23 13:20:00,30.4,30.42,30.39,30.41,80026.0,30.4,30.42,30.39,30.41,80026.0
2025-05-23 13:25:00,30.41,30.42,30.4,30.41,65147.0,30.41,30.42,30.4,30.41,65147.0
2025-05-23 13:30:00,30.41,30.41,30.39,30.4,84718.0,30.41,30.41,30.39,30.4,84718.0
2025-05-23 13:35:00,30.41,30.44,30.4,30.42,186159.0,30.41,30.44,30.4,30.42,186159.0
2025-05-23 13:40:00,30.43,30.44,30.42,30.44,79183.0,30.43,30.44,30.42,30.44,79183.0
2025-05-23 13:45:00,30.44,30.44,30.43,30.44,32693.0,30.44,30.44,30.43,30.44,32693.0
2025-05-23 13:50:00,30.44,30.45,30.43,30.43,110306.0,30.44,30.45,30.43,30.43,110306.0
2025-05-23 13:55:00,30.43,30.44,30.41,30.42,206957.0,30.43,30.44,30.41,30.42,206957.0
2025-05-23 14:00:00,30.42,30.45,30.41,30.44,180745.0,30.42,30.45,30.41,30.44,180745.0
2025-05-23 14:05:00,30.45,30.48,30.44,30.47,166613.0,30.45,30.48,30.44,30.47,166613.0
2025-05-23 14:10:00,30.48,30.49,30.47,30.48,187093.0,30.48,30.49,30.47,30.48,187093.0
2025-05-23 14:15:00,30.48,30.48,30.46,30.46,77776.0,30.48,30.48,30.46,30.46,77776.0
2025-05-23 14:20:00,30.46,30.48,30.45,30.48,127275.0,30.46,30.48,30.45,30.48,127275.0
2025-05-23 14:25:00,30.48,30.48,30.45,30.46,127047.0,30.48,30.48,30.45,30.46,127047.0
2025-05-23 14:30:00,30.46,30.48,30.46,30.48,66789.0,30.46,30.48,30.46,30.48,66789.0
2025-05-23 14:35:00,30.48,30.48,30.47,30.48,40021.0,30.48,30.48,30.47,30.48,40021.0
2025-05-23 14:40:00,30.47,30.48,30.46,30.47,93702.0,30.47,30.48,30.46,30.47,93702.0
2025-05-23 14:45:00,30.48,30.48,30.46,30.46,42683.0,30.48,30.48,30.46,30.46,42683.0
2025-05-23 14:50:00,30.46,30.47,30.44,30.46,100338.0,30.46,30.47,30.44,30.46,100338.0
2025-05-23 14:55:00,30.45,30.46,30.45,30.46,24070.0,30.45,30.46,30.45,30.46,24070.0
2025-05-23 15:00:00,30.45,30.49,30.45,30.49,226064.0,30.45,30.49,30.45,30.49,226064.0
2025-05-23 15:05:00,30.48,30.49,30.47,30.49,105617.0,30.48,30.49,30.47,30.49,105617.0
2025-05-23 15:10:00,30.49,30.5,30.48,30.5,221231.0,30.49,30.5,30.48,30.5,221231.0
2025-05-23 15:15:00,30.5,30.5,30.49,30.5,58014.0,30.5,30.5,30.49,30.5,58014.0
2025-05-23 15:20:00,30.5,30.5,30.48,30.48,192475.0,30.5,30.5,30.48,30.48,192475.0
2025-05-23 15:25:00,30.49,30.49,30.46,30.46,131291.0,30.49,30.49,30.46,30.46,131291.0
2025-05-23 15:30:00,30.46,30.48,30.46,30.46,145953.0,30.46,30.48,30.46,30.46,145953.0
2025-05-23 15:35:00,30.46,30.48,30.45,30.46,179676.0,30.46,30.48,30.45,30.46,179676.0
2025-05-23 15:40:00,30.46,30.49,30.45,30.46,416596.0,30.46,30.49,30.45,30.46,416596.0
2025-05-23 15:45:00,30.46,30.46,30.43,30.43,370535.0,30.46,30.46,30.43,30.43,370535.0
2025-05-23 15:50:00,30.44,30.44,30.41,30.42,595406.0,30.44,30.44,30.41,30.42,595406.0
2025-05-23 15:55:00,30.42,30.46,30.41,30.44,690787.0,30.42,30.46,30.41,30.44,690787.0
2025-05-27 09:30:00,30.04,30.09,30.0,30.08,640466.0,30.04,30.09,30.0,30.08,640466.0
2025-05-27 09:35:00,30.07,30.1,30.03,30.04,251953.0,30.07,30.1,30.03,30.04,251953.0
2025-05-27 09:40:00,30.03,30.09,30.02,30.08,282072.0,30.03,30.09,30.02,30.08,282072.0
2025-05-27 09:45:00,30.07,30.12,30.04,30.06,269948.0,30.07,30.12,30.04,30.06,269948.0
2025-05-27 09:50:00,30.06,30.07,30.03,30.05,263650.0,30.06,30.07,30.03,30.05,263650.0
2025-05-27 09:55:00,30.04,30.05,29.99,30.04,289349.0,30.04,30.05,29.99,30.04,289349.0
2025-05-27 10:00:00,30.04,30.05,29.98,30.01,414596.0,30.04,30.05,29.98,30.01,414596.0
2025-05-27 10:05:00,30.01,30.06,29.99,30.06,150716.0,30.01,30.06,29.99,30.06,150716.0
2025-05-27 10:10:00,30.06,30.1,30.05,30.1,144814.0,30.06,30.1,30.05,30.1,144814.0
2025-05-27 10:15:00,30.1,30.14,30.08,30.12,158762.0,30.1,30.14,30.08,30.12,158762.0
2025-05-27 10:20:00,30.11,30.13,30.08,30.09,109805.0,30.11,30.13,30.08,30.09,109805.0
2025-05-27 10:25:00,30.09,30.11,30.07,30.08,92074.0,30.09,30.11,30.07,30.08,92074.0
2025-05-27 10:30:00,30.07,30.07,30.04,30.05,200740.0,30.07,30.07,30.04,30.05,200740.0
2025-05-27 10:35:00,30.04,30.07,30.03,30.04,222124.0,30.04,30.07,30.03,30.04,222124.0
2025-05-27 10:40:00,30.04,30.06,30.01,30.04,121063.0,30.04,30.06,30.01,30.04,121063.0
2025-05-27 10:45:00,30.04,30.07,30.03,30.07,111278.0,30.04,30.07,30.03,30.07,111278.0
2025-05-27 10:50:00,30.07,30.07,30.03,30.04,146469.0,30.07,30.07,30.03,30.04,146469.0
2025-05-27 10:55:00,30.04,30.06,30.02,30.04,114518.0,30.04,30.06,30.02,30.04,114518.0
2025-05-27 11:00:00,30.04,30.04,30.01,30.03,84913.0,30.04,30.04,30.01,30.03,84913.0
2025-05-27 11:05:00,30.03,30.1,30.02,30.09,166571.0,30.03,30.1,30.02,30.09,166571.0
2025-05-27 11:10:00,30.1,30.11,30.04,30.06,101915.0,30.1,30.11,30.04,30.06,101915.0
2025-05-27 11:15:00,30.05,30.07,30.04,30.04,119768.0,30.05,30.07,30.04,30.04,119768.0
2025-05-27 11:20:00,30.05,30.06,30.02,30.05,60531.0,30.05,30.06,30.02,30.05,60531.0
2025-05-27 11:25:00,30.05,30.07,30.04,30.07,77405.0,30.05,30.07,30.04,30.07,77405.0
2025-05-27 11:30:00,30.06,30.07,30.02,30.04,139498.0,30.06,30.07,30.02,30.04,139498.0
2025-05-27 11:35:00,30.03,30.06,30.02,30.03,172305.0,30.03,30.06,30.02,30.03,172305.0
2025-05-27 11:40:00,30.03,30.04,30.01,30.02,119607.0,30.03,30.04,30.01,30.02,119607.0
2025-05-27 11:45:00,30.02,30.06,30.01,30.05,136495.0,30.02,30.06,30.01,30.05,136495.0
2025-05-27 11:50:00,30.06,30.07,30.05,30.06,66069.0,30.06,30.07,30.05,30.06,66069.0
2025-05-27 11:55:00,30.05,30.1,30.05,30.09,83907.0,30.05,30.1,30.05,30.09,83907.0
2025-05-27 12:00:00,30.09,30.11,30.08,30.1,87364.0,30.09,30.11,30.08,30.1,87364.0
2025-05-27 12:05:00,30.1,30.1,30.07,30.09,114357.0,30.1,30.1,30.07,30.09,114357.0
2025-05-27 12:10:00,30.09,30.11,30.09,30.11,37018.0,30.09,30.11,30.09,30.11,37018.0
2025-05-27 12:15:00,30.11,30.11,30.09,30.09,67753.0,30.11,30.11,30.09,30.09,67753.0
2025-05-27 12:20:00,30.1,30.11,30.09,30.1,134186.0,30.1,30.11,30.09,30.1,134186.0
2025-05-27 12:25:00,30.11,30.14,30.1,30.13,84785.0,30.11,30.14,30.1,30.13,84785.0
2025-05-27 12:30:00,30.13,30.14,30.11,30.14,91230.0,30.13,30.14,30.11,30.14,91230.0
2025-05-27 12:35:00,30.14,30.16,30.12,30.14,196405.0,30.14,30.16,30.12,30.14,196405.0
2025-05-27 12:40:00,30.15,30.15,30.13,30.14,39507.0,30.15,30.15,30.13,30.14,39507.0
2025-05-27 12:45:00,30.14,30.14,30.11,30.12,82563.0,30.14,30.14,30.11,30.12,82563.0
2025-05-27 12:50:00,30.13,30.13,30.11,30.13,62239.0,30.13,30.13,30.11,30.13,62239.0
2025-05-27 12:55:00,30.13,30.16,30.12,30.15,134473.0,30.13,30.16,30.12,30.15,134473.0
2025-05-27 13:00:00,30.15,30.16,30.13,30.15,86574.0,30.15,30.16,30.13,30.15,86574.0
2025-05-27 13:05:00,30.14,30.16,30.13,30.15,54838.0,30.14,30.16,30.13,30.15,54838.0
2025-05-27 13:10:00,30.15,30.16,30.14,30.15,28680.0,30.15,30.16,30.14,30.15,28680.0
2025-05-27 13:15:00,30.16,30.18,30.15,30.18,90485.0,30.16,30.18,30.15,30.18,90485.0
2025-05-27 13:20:00,30.18,30.2,30.17,30.18,66500.0,30.18,30.2,30.17,30.18,66500.0
2025-05-27 13:25:00,30.18,30.2,30.17,30.2,141439.0,30.18,30.2,30.17,30.2,141439.0
2025-05-27 13:30:00,30.2,30.2,30.18,30.19,128085.0,30.2,30.2,30.18,30.19,128085.0
2025-05-27 13:35:00,30.18,30.19,30.17,30.19,64464.0,30.18,30.19,30.17,30.19,64464.0
2025-05-27 13:40:00,30.19,30.2,30.17,30.19,117273.0,30.19,30.2,30.17,30.19,117273.0
2025-05-27 13:45:00,30.2,30.2,30.17,30.2,69055.0,30.2,30.2,30.17,30.2,69055.0
2025-05-27 13:50:00,30.19,30.2,30.17,30.19,72749.0,30.19,30.2,30.17,30.19,72749.0
2025-05-27 13:55:00,30.18,30.19,30.18,30.18,9473.0,30.18,30.19,30.18,30.18,9473.0
2025-05-27 14:00:00,30.18,30.21,30.17,30.2,146337.0,30.18,30.21,30.17,30.2,146337.0
2025-05-27 14:05:00,30.2,30.21,30.18,30.21,123133.0,30.2,30.21,30.18,30.21,123133.0
2025-05-27 14:10:00,30.21,30.22,30.2,30.21,36345.0,30.21,30.22,30.2,30.21,36345.0
2025-05-27 14:15:00,30.22,30.22,30.2,30.2,55801.0,30.22,30.22,30.2,30.2,55801.0
2025-05-27 14:20:00,30.2,30.21,30.19,30.2,32616.0,30.2,30.21,30.19,30.2,32616.0
2025-05-27 14:25:00,30.2,30.22,30.19,30.22,76220.0,30.2,30.22,30.19,30.22,76220.0
2025-05-27 14:30:00,30.21,30.23,30.21,30.22,29014.0,30.21,30.23,30.21,30.22,29014.0
2025-05-27 14:35:00,30.23,30.23,30.21,30.22,40635.0,30.23,30.23,30.21,30.22,40635.0
2025-05-27 14:40:00,30.23,30.23,30.21,30.23,44991.0,30.23,30.23,30.21,30.23,44991.0
2025-05-27 14:45:00,30.22,30.24,30.22,30.24,49136.0,30.22,30.24,30.22,30.24,49136.0
2025-05-27 14:50:00,30.24,30.25,30.23,30.24,76891.0,30.24,30.25,30.23,30.24,76891.0
2025-05-27 14:55:00,30.24,30.25,30.22,30.23,83015.0,30.24,30.25,30.22,30.23,83015.0
2025-05-27 15:00:00,30.22,30.23,30.21,30.23,100931.0,30.22,30.23,30.21,30.23,100931.0
2025-05-27 15:05:00,30.22,30.23,30.2,30.22,61109.0,30.22,30.23,30.2,30.22,61109.0
2025-05-27 15:10:00,30.22,30.22,30.19,30.21,110738.0,30.22,30.22,30.19,30.21,110738.0
2025-05-27 15:15:00,30.21,30.22,30.2,30.21,138599.0,30.21,30.22,30.2,30.21,138599.0
2025-05-27 15:20:00,30.21,30.22,30.2,30.21,144314.0,30.21,30.22,30.2,30.21,144314.0
2025-05-27 15:25:00,30.2,30.22,30.2,30.21,65329.0,30.2,30.22,30.2,30.21,65329.0
2025-05-27 15:30:00,30.21,30.21,30.18,30.2,289465.0,30.21,30.21,30.18,30.2,289465.0
2025-05-27 15:35:00,30.2,30.25,30.2,30.25,90399.0,30.2,30.25,30.2,30.25,90399.0
2025-05-27 15:40:00,30.25,30.25,30.23,30.24,219057.0,30.25,30.25,30.23,30.24,219057.0
2025-05-27 15:45:00,30.24,30.25,30.23,30.23,197923.0,30.24,30.25,30.23,30.23,197923.0
2025-05-27 15:50:00,30.23,30.24,30.22,30.23,188177.0,30.23,30.24,30.22,30.23,188177.0
2025-05-27 15:55:00,30.23,30.24,30.22,30.24,356748.0,30.23,30.24,30.22,30.24,356748.0
2025-05-28 09:30:00,30.15,30.19,30.13,30.18,532471.0,30.15,30.19,30.13,30.18,532471.0
2025-05-28 09:35:00,30.19,30.2,30.14,30.14,244589.0,30.19,30.2,30.14,30.14,244589.0
2025-05-28 09:40:00,30.15,30.15,30.08,30.13,301374.0,30.15,30.15,30.08,30.13,301374.0
2025-05-28 09:45:00,30.13,30.16,30.12,30.15,311892.0,30.13,30.16,30.12,30.15,311892.0
2025-05-28 09:50:00,30.15,30.17,30.13,30.15,114143.0,30.15,30.17,30.13,30.15,114143.0
2025-05-28 09:55:00,30.15,30.16,30.13,30.13,43165.0,30.15,30.16,30.13,30.13,43165.0
2025-05-28 10:00:00,30.13,30.22,30.12,30.21,322401.0,30.13,30.22,30.12,30.21,322401.0
2025-05-28 10:05:00,30.21,30.23,30.15,30.17,110421.0,30.21,30.23,30.15,30.17,110421.0
2025-05-28 10:10:00,30.17,30.17,30.11,30.14,292392.0,30.17,30.17,30.11,30.14,292392.0
2025-05-28 10:15:00,30.14,30.15,30.12,30.14,73892.0,30.14,30.15,30.12,30.14,73892.0
2025-05-28 10:20:00,30.15,30.17,30.14,30.17,196095.0,30.15,30.17,30.14,30.17,196095.0
2025-05-28 10:25:00,30.17,30.17,30.12,30.14,295232.0,30.17,30.17,30.12,30.14,295232.0
2025-05-28 10:30:00,30.13,30.14,30.08,30.1,138876.0,30.13,30.14,30.08,30.1,138876.0
2025-05-28 10:35:00,30.1,30.11,30.06,30.07,183885.0,30.1,30.11,30.06,30.07,183885.0
2025-05-28 10:40:00,30.08,30.11,30.06,30.1,113779.0,30.08,30.11,30.06,30.1,113779.0
2025-05-28 10:45:00,30.1,30.1,30.06,30.09,92436.0,30.1,30.1,30.06,30.09,92436.0
2025-05-28 10:50:00,30.09,30.1,30.07,30.09,246346.0,30.09,30.1,30.07,30.09,246346.0
2025-05-28 10:55:00,30.08,30.1,30.07,30.1,34299.0,30.08,30.1,30.07,30.1,34299.0
2025-05-28 11:00:00,30.1,30.11,30.03,30.05,244639.0,30.1,30.11,30.03,30.05,244639.0
2025-05-28 11:05:00,30.04,30.07,30.02,30.05,83354.0,30.04,30.07,30.02,30.05,83354.0
2025-05-28 11:10:00,30.05,30.07,30.04,30.05,131843.0,30.05,30.07,30.04,30.05,131843.0
2025-05-28 11:15:00,30.05,30.06,30.03,30.05,78599.0,30.05,30.06,30.03,30.05,78599.0
2025-05-28 11:20:00,30.05,30.07,30.04,30.05,33810.0,30.05,30.07,30.04,30.05,33810.0
2025-05-28 11:25:00,30.05,30.06,30.01,30.02,70130.0,30.05,30.06,30.01,30.02,70130.0
2025-05-28 11:30:00,30.02,30.02,30.0,30.02,136686.0,30.02,30.02,30.0,30.02,136686.0
2025-05-28 11:35:00,30.01,30.02,29.99,30.0,88607.0,30.01,30.02,29.99,30.0,88607.0
2025-05-28 11:40:00,30.0,30.01,29.98,30.01,103185.0,30.0,30.01,29.98,30.01,103185.0
2025-05-28 11:45:00,30.01,30.02,30.0,30.01,57154.0,30.01,30.02,30.0,30.01,57154.0
2025-05-28 11:50:00,30.01,30.01,29.99,30.0,96084.0,30.01,30.01,29.99,30.0,96084.0
2025-05-28 11:55:00,29.99,30.0,29.99,30.0,24680.0,29.99,30.0,29.99,30.0,24680.0
2025-05-28 12:00:00,30.0,30.03,29.99,30.02,348252.0,30.0,30.03,29.99,30.02,348252.0
2025-05-28 12:05:00,30.02,30.03,30.0,30.0,94816.0,30.02,30.03,30.0,30.0,94816.0
2025-05-28 12:10:00,30.01,30.03,30.0,30.02,58551.0,30.01,30.03,30.0,30.02,58551.0
2025-05-28 12:15:00,30.03,30.04,30.02,30.03,53024.0,30.03,30.04,30.02,30.03,53024.0
2025-05-28 12:20:00,30.03,30.03,30.0,30.01,61897.0,30.03,30.03,30.0,30.01,61897.0
2025-05-28 12:25:00,30.01,30.03,30.01,30.01,65947.0,30.01,30.03,30.01,30.01,65947.0
2025-05-28 12:30:00,30.02,30.02,30.0,30.01,82164.0,30.02,30.02,30.0,30.01,82164.0
2025-05-28 12:35:00,30.0,30.01,29.99,30.0,46286.0,30.0,30.01,29.99,30.0,46286.0
2025-05-28 12:40:00,30.0,30.0,29.99,30.0,57278.0,30.0,30.0,29.99,30.0,57278.0
2025-05-28 12:45:00,30.0,30.0,29.97,29.98,82698.0,30.0,30.0,29.97,29.98,82698.0
2025-05-28 12:50:00,29.98,30.0,29.97,30.0,33782.0,29.98,30.0,29.97,30.0,33782.0
2025-05-28 12:55:00,30.0,30.01,29.99,30.0,20758.0,30.0,30.01,29.99,30.0,20758.0
2025-05-28 13:00:00,30.01,30.01,30.0,30.01,12261.0,30.01,30.01,30.0,30.01,12261.0
2025-05-28 13:05:00,30.01,30.01,29.99,30.0,78071.0,30.01,30.01,29.99,30.0,78071.0
2025-05-28 13:10:00,30.0,30.02,29.99,30.02,49283.0,30.0,30.02,29.99,30.02,49283.0
2025-05-28 13:15:00,30.02,30.04,30.01,30.04,47701.0,30.02,30.04,30.01,30.04,47701.0
2025-05-28 13:20:00,30.03,30.05,30.03,30.03,73158.0,30.03,30.05,30.03,30.03,73158.0
2025-05-28 13:25:00,30.03,30.03,30.02,30.03,42662.0,30.03,30.03,30.02,30.03,42662.0
2025-05-28 13:30:00,30.03,30.03,30.01,30.01,56609.0,30.03,30.03,30.01,30.01,56609.0
2025-05-28 13:35:00,30.02,30.04,30.01,30.04,61771.0,30.02,30.04,30.01,30.04,61771.0
2025-05-28 13:40:00,30.04,30.04,30.03,30.04,38649.0,30.04,30.04,30.03,30.04,38649.0
2025-05-28 13:45:00,30.03,30.04,30.02,30.02,30682.0,30.03,30.04,30.02,30.02,30682.0
2025-05-28 13:50:00,30.03,30.03,30.01,30.03,89106.0,30.03,30.03,30.01,30.03,89106.0
2025-05-28 13:55:00,30.02,30.03,30.02,30.02,45274.0,30.02,30.03,30.02,30.02,45274.0
2025-05-28 14:00:00,30.02,30.04,30.02,30.04,29473.0,30.02,30.04,30.02,30.04,29473.0
2025-05-28 14:05:00,30.04,30.04,30.02,30.04,26837.0,30.04,30.04,30.02,30.04,26837.0
2025-05-28 14:10:00,30.04,30.05,30.03,30.03,54336.0,30.04,30.05,30.03,30.03,54336.0
2025-05-28 14:15:00,30.03,30.04,30.02,30.03,9375.0,30.03,30.04,30.02,30.03,9375.0
2025-05-28 14:20:00,30.03,30.05,30.02,30.05,60029.0,30.03,30.05,30.02,30.05,60029.0
2025-05-28 14:25:00,30.05,30.05,30.03,30.03,30108.0,30.05,30.05,30.03,30.03,30108.0
2025-05-28 14:30:00,30.04,30.04,30.02,30.03,8432.0,30.04,30.04,30.02,30.03,8432.0
2025-05-28 14:35:00,30.02,30.04,30.02,30.04,68530.0,30.02,30.04,30.02,30.04,68530.0
2025-05-28 14:40:00,30.03,30.05,30.03,30.04,44924.0,30.03,30.05,30.03,30.04,44924.0
2025-05-28 14:45:00,30.05,30.05,30.01,30.04,72734.0,30.05,30.05,30.01,30.04,72734.0
2025-05-28 14:50:00,30.04,30.04,30.02,30.02,35842.0,30.04,30.04,30.02,30.02,35842.0
2025-05-28 14:55:00,30.03,30.04,30.02,30.03,83526.0,30.03,30.04,30.02,30.03,83526.0
2025-05-28 15:00:00,30.03,30.05,30.02,30.03,127618.0,30.03,30.05,30.02,30.03,127618.0
2025-05-28 15:05:00,30.03,30.04,30.01,30.02,88807.0,30.03,30.04,30.01,30.02,88807.0
2025-05-28 15:10:00,30.02,30.03,30.0,30.01,138735.0,30.02,30.03,30.0,30.01,138735.0
2025-05-28 15:15:00,30.01,30.01,29.99,30.0,49942.0,30.01,30.01,29.99,30.0,49942.0
2025-05-28 15:20:00,29.99,30.0,29.98,30.0,135713.0,29.99,30.0,29.98,30.0,135713.0
2025-05-28 15:25:00,30.0,30.0,29.97,29.98,49324.0,30.0,30.0,29.97,29.98,49324.0
2025-05-28 15:30:00,29.98,29.99,29.96,29.98,146196.0,29.98,29.99,29.96,29.98,146196.0
2025-05-28 15:35:00,29.99,30.0,29.98,30.0,139309.0,29.99,30.0,29.98,30.0,139309.0
2025-05-28 15:40:00,30.0,30.0,29.97,29.98,197237.0,30.0,30.0,29.97,29.98,197237.0
2025-05-28 15:45:00,29.97,29.99,29.97,29.99,126370.0,29.97,29.99,29.97,29.99,126370.0
2025-05-28 15:50:00,29.98,29.99,29.96,29.97,302391.0,29.98,29.99,29.96,29.97,302391.0
2025-05-28 15:55:00,29.96,29.98,29.96,29.98,379814.0,29.96,29.98,29.96,29.98,379814.0
2025-05-29 09:30:00,30.29,30.31,30.22,30.24,464476.0,30.29,30.31,30.22,30.24,464476.0
2025-05-29 09:35:00,30.23,30.27,30.21,30.21,234554.0,30.23,30.27,30.21,30.21,234554.0
2025-05-29 09:40:00,30.21,30.22,30.15,30.16,152604.0,30.21,30.22,30.15,30.16,152604.0
2025-05-29 09:45:00,30.16,30.21,30.14,30.17,197188.0,30.16,30.21,30.14,30.17,197188.0
2025-05-29 09:50:00,30.17,30.21,30.16,30.19,150351.0,30.17,30.21,30.16,30.19,150351.0
2025-05-29 09:55:00,30.19,30.19,30.11,30.12,109046.0,30.19,30.19,30.11,30.12,109046.0
2025-05-29 10:00:00,30.12,30.14,30.09,30.12,251093.0,30.12,30.14,30.09,30.12,251093.0
2025-05-29 10:05:00,30.12,30.14,30.1,30.14,220870.0,30.12,30.14,30.1,30.14,220870.0
2025-05-29 10:10:00,30.14,30.17,30.13,30.15,107977.0,30.14,30.17,30.13,30.15,107977.0
2025-05-29 10:15:00,30.15,30.16,30.08,30.11,182211.0,30.15,30.16,30.08,30.11,182211.0
2025-05-29 10:20:00,30.11,30.14,30.07,30.08,192321.0,30.11,30.14,30.07,30.08,192321.0
2025-05-29 10:25:00,30.09,30.1,30.06,30.07,394820.0,30.09,30.1,30.06,30.07,394820.0
2025-05-29 10:30:00,30.08,30.12,30.05,30.12,254806.0,30.08,30.12,30.05,30.12,254806.0
2025-05-29 10:35:00,30.11,30.15,30.11,30.11,167755.0,30.11,30.15,30.11,30.11,167755.0
2025-05-29 10:40:00,30.11,30.11,30.05,30.08,188654.0,30.11,30.11,30.05,30.08,188654.0
2025-05-29 10:45:00,30.08,30.12,30.07,30.12,421948.0,30.08,30.12,30.07,30.12,421948.0
2025-05-29 10:50:00,30.12,30.13,30.1,30.12,166158.0,30.12,30.13,30.1,30.12,166158.0
2025-05-29 10:55:00,30.12,30.14,30.11,30.13,55239.0,30.12,30.14,30.11,30.13,55239.0
2025-05-29 11:00:00,30.12,30.2,30.12,30.2,149187.0,30.12,30.2,30.12,30.2,149187.0
2025-05-29 11:05:00,30.2,30.24,30.19,30.21,140411.0,30.2,30.24,30.19,30.21,140411.0
2025-05-29 11:10:00,30.22,30.24,30.2,30.22,105835.0,30.22,30.24,30.2,30.22,105835.0
2025-05-29 11:15:00,30.22,30.24,30.2,30.21,206657.0,30.22,30.24,30.2,30.21,206657.0
2025-05-29 11:20:00,30.2,30.22,30.19,30.21,176281.0,30.2,30.22,30.19,30.21,176281.0
2025-05-29 11:25:00,30.21,30.22,30.19,30.22,148572.0,30.21,30.22,30.19,30.22,148572.0
2025-05-29 11:30:00,30.21,30.21,30.18,30.2,35752.0,30.21,30.21,30.18,30.2,35752.0
2025-05-29 11:35:00,30.19,30.21,30.17,30.18,111991.0,30.19,30.21,30.17,30.18,111991.0
2025-05-29 11:40:00,30.17,30.2,30.16,30.19,74032.0,30.17,30.2,30.16,30.19,74032.0
2025-05-29 11:45:00,30.19,30.21,30.18,30.21,94787.0,30.19,30.21,30.18,30.21,94787.0
2025-05-29 11:50:00,30.21,30.23,30.2,30.21,84445.0,30.21,30.23,30.2,30.21,84445.0
2025-05-29 11:55:00,30.22,30.25,30.22,30.24,99046.0,30.22,30.25,30.22,30.24,99046.0
2025-05-29 12:00:00,30.24,30.28,30.21,30.28,120673.0,30.24,30.28,30.21,30.28,120673.0
2025-05-29 12:05:00,30.28,30.29,30.26,30.29,139256.0,30.28,30.29,30.26,30.29,139256.0
2025-05-29 12:10:00,30.29,30.31,30.27,30.3,90085.0,30.29,30.31,30.27,30.3,90085.0
2025-05-29 12:15:00,30.3,30.32,30.27,30.28,94659.0,30.3,30.32,30.27,30.28,94659.0
2025-05-29 12:20:00,30.28,30.28,30.25,30.26,42461.0,30.28,30.28,30.25,30.26,42461.0
2025-05-29 12:25:00,30.26,30.27,30.25,30.27,45973.0,30.26,30.27,30.25,30.27,45973.0
2025-05-29 12:30:00,30.26,30.28,30.26,30.27,100492.0,30.26,30.28,30.26,30.27,100492.0
2025-05-29 12:35:00,30.26,30.28,30.25,30.26,25604.0,30.26,30.28,30.25,30.26,25604.0
2025-05-29 12:40:00,30.26,30.29,30.25,30.29,58509.0,30.26,30.29,30.25,30.29,58509.0
2025-05-29 12:45:00,30.29,30.3,30.27,30.28,46834.0,30.29,30.3,30.27,30.28,46834.0
2025-05-29 12:50:00,30.28,30.29,30.26,30.28,98717.0,30.28,30.29,30.26,30.28,98717.0
2025-05-29 12:55:00,30.28,30.3,30.28,30.29,56747.0,30.28,30.3,30.28,30.29,56747.0
2025-05-29 13:00:00,30.29,30.31,30.28,30.29,235270.0,30.29,30.31,30.28,30.29,235270.0
2025-05-29 13:05:00,30.29,30.31,30.29,30.29,171086.0,30.29,30.31,30.29,30.29,171086.0
2025-05-29 13:10:00,30.29,30.3,30.28,30.29,59725.0,30.29,30.3,30.28,30.29,59725.0
2025-05-29 13:15:00,30.29,30.3,30.27,30.28,86634.0,30.29,30.3,30.27,30.28,86634.0
2025-05-29 13:20:00,30.28,30.29,30.26,30.28,69957.0,30.28,30.29,30.26,30.28,69957.0
2025-05-29 13:25:00,30.28,30.29,30.26,30.27,35472.0,30.28,30.29,30.26,30.27,35472.0
2025-05-29 13:30:00,30.27,30.27,30.25,30.27,122097.0,30.27,30.27,30.25,30.27,122097.0
2025-05-29 13:35:00,30.27,30.27,30.25,30.26,44548.0,30.27,30.27,30.25,30.26,44548.0
2025-05-29 13:40:00,30.26,30.3,30.26,30.3,59583.0,30.26,30.3,30.26,30.3,59583.0
2025-05-29 13:45:00,30.3,30.3,30.28,30.3,73926.0,30.3,30.3,30.28,30.3,73926.0
2025-05-29 13:50:00,30.29,30.29,30.28,30.28,35927.0,30.29,30.29,30.28,30.28,35927.0
2025-05-29 13:55:00,30.29,30.29,30.27,30.29,83488.0,30.29,30.29,30.27,30.29,83488.0
2025-05-29 14:00:00,30.29,30.32,30.28,30.28,87237.0,30.29,30.32,30.28,30.28,87237.0
2025-05-29 14:05:00,30.29,30.3,30.28,30.29,142211.0,30.29,30.3,30.28,30.29,142211.0
2025-05-29 14:10:00,30.28,30.29,30.26,30.28,141008.0,30.28,30.29,30.26,30.28,141008.0
2025-05-29 14:15:00,30.28,30.28,30.26,30.28,51194.0,30.28,30.28,30.26,30.28,51194.0
2025-05-29 14:20:00,30.27,30.28,30.25,30.26,99517.0,30.27,30.28,30.25,30.26,99517.0
2025-05-29 14:25:00,30.26,30.27,30.25,30.26,18316.0,30.26,30.27,30.25,30.26,18316.0
2025-05-29 14:30:00,30.26,30.27,30.25,30.27,60290.0,30.26,30.27,30.25,30.27,60290.0
2025-05-29 14:35:00,30.27,30.28,30.26,30.28,56762.0,30.27,30.28,30.26,30.28,56762.0
2025-05-29 14:40:00,30.28,30.3,30.27,30.3,157837.0,30.28,30.3,30.27,30.3,157837.0
2025-05-29 14:45:00,30.3,30.3,30.28,30.3,151034.0,30.3,30.3,30.28,30.3,151034.0
2025-05-29 14:50:00,30.3,30.3,30.28,30.29,81964.0,30.3,30.3,30.28,30.29,81964.0
2025-05-29 14:55:00,30.3,30.3,30.28,30.29,111315.0,30.3,30.3,30.28,30.29,111315.0
2025-05-29 15:00:00,30.29,30.29,30.27,30.27,132483.0,30.29,30.29,30.27,30.27,132483.0
2025-05-29 15:05:00,30.28,30.29,30.27,30.29,185811.0,30.28,30.29,30.27,30.29,185811.0
2025-05-29 15:10:00,30.29,30.3,30.28,30.3,95608.0,30.29,30.3,30.28,30.3,95608.0
2025-05-29 15:15:00,30.3,30.3,30.29,30.3,58152.0,30.3,30.3,30.29,30.3,58152.0
2025-05-29 15:20:00,30.3,30.31,30.29,30.3,55453.0,30.3,30.31,30.29,30.3,55453.0
2025-05-29 15:25:00,30.31,30.32,30.3,30.32,47963.0,30.31,30.32,30.3,30.32,47963.0
2025-05-29 15:30:00,30.32,30.32,30.31,30.32,58640.0,30.32,30.32,30.31,30.32,58640.0
2025-05-29 15:35:00,30.31,30.32,30.29,30.29,125928.0,30.31,30.32,30.29,30.29,125928.0
2025-05-29 15:40:00,30.29,30.3,30.27,30.3,298441.0,30.29,30.3,30.27,30.3,298441.0
2025-05-29 15:45:00,30.3,30.3,30.29,30.3,211456.0,30.3,30.3,30.29,30.3,211456.0
2025-05-29 15:50:00,30.3,30.31,30.29,30.31,233572.0,30.3,30.31,30.29,30.31,233572.0
2025-05-29 15:55:00,30.31,30.32,30.3,30.3,325202.0,30.31,30.32,30.3,30.3,325202.0
2025-05-30 09:30:00,30.12,30.14,30.08,30.11,309405.0,30.12,30.14,30.08,30.11,309405.0
2025-05-30 09:35:00,30.11,30.19,30.11,30.16,143488.0,30.11,30.19,30.11,30.16,143488.0
2025-05-30 09:40:00,30.15,30.18,30.07,30.09,132709.0,30.15,30.18,30.07,30.09,132709.0
2025-05-30 09:45:00,30.08,30.1,29.99,30.03,350975.0,30.08,30.1,29.99,30.03,350975.0
2025-05-30 09:50:00,30.03,30.05,29.99,30.04,347355.0,30.03,30.05,29.99,30.04,347355.0
2025-05-30 09:55:00,30.05,30.05,29.97,29.99,473549.0,30.05,30.05,29.97,29.99,473549.0
2025-05-30 10:00:00,29.99,30.02,29.94,30.02,292550.0,29.99,30.02,29.94,30.02,292550.0
2025-05-30 10:05:00,30.01,30.09,29.99,30.08,210777.0,30.01,30.09,29.99,30.08,210777.0
2025-05-30 10:10:00,30.08,30.13,30.07,30.09,181443.0,30.08,30.13,30.07,30.09,181443.0
2025-05-30 10:15:00,30.1,30.11,30.07,30.09,173996.0,30.1,30.11,30.07,30.09,173996.0
2025-05-30 10:20:00,30.09,30.12,30.08,30.1,127786.0,30.09,30.12,30.08,30.1,127786.0
2025-05-30 10:25:00,30.1,30.1,30.04,30.05,205032.0,30.1,30.1,30.04,30.05,205032.0
2025-05-30 10:30:00,30.05,30.06,29.95,29.99,195229.0,30.05,30.06,29.95,29.99,195229.0
2025-05-30 10:35:00,29.98,30.05,29.97,29.99,223268.0,29.98,30.05,29.97,29.99,223268.0
2025-05-30 10:40:00,29.98,29.98,29.89,29.96,650888.0,29.98,29.98,29.89,29.96,650888.0
2025-05-30 10:45:00,29.96,30.0,29.95,29.97,74490.0,29.96,30.0,29.95,29.97,74490.0
2025-05-30 10:50:00,29.97,30.0,29.95,29.96,135185.0,29.97,30.0,29.95,29.96,135185.0
2025-05-30 10:55:00,29.96,29.97,29.94,29.96,146725.0,29.96,29.97,29.94,29.96,146725.0
2025-05-30 11:00:00,29.97,30.01,29.96,30.01,284177.0,29.97,30.01,29.96,30.01,284177.0
2025-05-30 11:05:00,30.01,30.03,29.99,30.0,198420.0,30.01,30.03,29.99,30.0,198420.0
2025-05-30 11:10:00,30.0,30.06,29.99,30.04,149713.0,30.0,30.06,29.99,30.04,149713.0
2025-05-30 11:15:00,30.03,30.05,29.99,30.0,159675.0,30.03,30.05,29.99,30.0,159675.0
2025-05-30 11:20:00,30.0,30.02,29.98,30.01,144884.0,30.0,30.02,29.98,30.01,144884.0
2025-05-30 11:25:00,30.01,30.02,29.98,29.99,111466.0,30.01,30.02,29.98,29.99,111466.0
2025-05-30 11:30:00,29.98,30.01,29.94,29.96,163453.0,29.98,30.01,29.94,29.96,163453.0
2025-05-30 11:35:00,29.96,29.99,29.94,29.94,143837.0,29.96,29.99,29.94,29.94,143837.0
2025-05-30 11:40:00,29.94,29.96,29.91,29.94,168307.0,29.94,29.96,29.91,29.94,168307.0
2025-05-30 11:45:00,29.94,29.96,29.93,29.95,223341.0,29.94,29.96,29.93,29.95,223341.0
2025-05-30 11:50:00,29.95,29.98,29.94,29.95,114077.0,29.95,29.98,29.94,29.95,114077.0
2025-05-30 11:55:00,29.95,29.95,29.93,29.95,104500.0,29.95,29.95,29.93,29.95,104500.0
2025-05-30 12:00:00,29.95,29.98,29.94,29.96,55961.0,29.95,29.98,29.94,29.96,55961.0
2025-05-30 12:05:00,29.97,29.97,29.95,29.96,51920.0,29.97,29.97,29.95,29.96,51920.0
2025-05-30 12:10:00,29.96,29.99,29.96,29.97,72194.0,29.96,29.99,29.96,29.97,72194.0
2025-05-30 12:15:00,29.98,29.99,29.95,29.96,140910.0,29.98,29.99,29.95,29.96,140910.0
2025-05-30 12:20:00,29.96,29.96,29.94,29.95,164900.0,29.96,29.96,29.94,29.95,164900.0
2025-05-30 12:25:00,29.95,29.95,29.86,29.88,292415.0,29.95,29.95,29.86,29.88,292415.0
2025-05-30 12:30:00,29.89,29.91,29.78,29.84,438541.0,29.89,29.91,29.78,29.84,438541.0
2025-05-30 12:35:00,29.84,29.87,29.81,29.85,229430.0,29.84,29.87,29.81,29.85,229430.0
2025-05-30 12:40:00,29.86,29.89,29.84,29.88,178869.0,29.86,29.89,29.84,29.88,178869.0
2025-05-30 12:45:00,29.88,29.89,29.82,29.85,232439.0,29.88,29.89,29.82,29.85,232439.0
2025-05-30 12:50:00,29.85,29.86,29.82,29.85,137614.0,29.85,29.86,29.82,29.85,137614.0
2025-05-30 12:55:00,29.86,29.93,29.86,29.9,180574.0,29.86,29.93,29.86,29.9,180574.0
2025-05-30 13:00:00,29.9,29.9,29.88,29.89,113372.0,29.9,29.9,29.88,29.89,113372.0
2025-05-30 13:05:00,29.89,29.93,29.89,29.92,85224.0,29.89,29.93,29.89,29.92,85224.0
2025-05-30 13:10:00,29.91,29.94,29.9,29.93,254748.0,29.91,29.94,29.9,29.93,254748.0
2025-05-30 13:15:00,29.93,29.94,29.89,29.91,215361.0,29.93,29.94,29.89,29.91,215361.0
2025-05-30 13:20:00,29.91,29.94,29.9,29.94,191447.0,29.91,29.94,29.9,29.94,191447.0
2025-05-30 13:25:00,29.94,29.95,29.92,29.95,104536.0,29.94,29.95,29.92,29.95,104536.0
2025-05-30 13:30:00,29.95,29.95,29.93,29.94,221558.0,29.95,29.95,29.93,29.94,221558.0
2025-05-30 13:35:00,29.94,29.95,29.93,29.95,152480.0,29.94,29.95,29.93,29.95,152480.0
2025-05-30 13:40:00,29.94,29.95,29.91,29.92,140147.0,29.94,29.95,29.91,29.92,140147.0
2025-05-30 13:45:00,29.93,29.93,29.9,29.91,45242.0,29.93,29.93,29.9,29.91,45242.0
2025-05-30 13:50:00,29.9,29.92,29.9,29.91,87907.0,29.9,29.92,29.9,29.91,87907.0
2025-05-30 13:55:00,29.9,29.91,29.88,29.89,96296.0,29.9,29.91,29.88,29.89,96296.0
2025-05-30 14:00:00,29.9,29.93,29.9,29.92,52530.0,29.9,29.93,29.9,29.92,52530.0
2025-05-30 14:05:00,29.92,29.96,29.92,29.96,216771.0,29.92,29.96,29.92,29.96,216771.0
2025-05-30 14:10:00,29.95,29.96,29.94,29.94,103672.0,29.95,29.96,29.94,29.94,103672.0
2025-05-30 14:15:00,29.95,29.97,29.94,29.96,117686.0,29.95,29.97,29.94,29.96,117686.0
2025-05-30 14:20:00,29.96,29.97,29.95,29.96,36545.0,29.96,29.97,29.95,29.96,36545.0
2025-05-30 14:25:00,29.95,29.97,29.95,29.96,80075.0,29.95,29.97,29.95,29.96,80075.0
2025-05-30 14:30:00,29.96,29.98,29.96,29.98,41269.0,29.96,29.98,29.96,29.98,41269.0
2025-05-30 14:35:00,29.97,29.98,29.95,29.97,46706.0,29.97,29.98,29.95,29.97,46706.0
2025-05-30 14:40:00,29.97,29.98,29.95,29.98,80924.0,29.97,29.98,29.95,29.98,80924.0
2025-05-30 14:45:00,29.98,29.99,29.97,29.99,24185.0,29.98,29.99,29.97,29.99,24185.0
2025-05-30 14:50:00,29.99,30.0,29.98,29.99,61258.0,29.99,30.0,29.98,29.99,61258.0
2025-05-30 14:55:00,29.98,29.99,29.97,29.99,64174.0,29.98,29.99,29.97,29.99,64174.0
2025-05-30 15:00:00,29.99,30.01,29.98,30.01,93423.0,29.99,30.01,29.98,30.01,93423.0
2025-05-30 15:05:00,30.01,30.01,29.99,30.0,25046.0,30.01,30.01,29.99,30.0,25046.0
2025-05-30 15:10:00,30.0,30.01,29.99,30.01,42759.0,30.0,30.01,29.99,30.01,42759.0
2025-05-30 15:15:00,30.01,30.01,29.99,30.0,66741.0,30.01,30.01,29.99,30.0,66741.0
2025-05-30 15:20:00,30.0,30.0,29.99,29.99,62953.0,30.0,30.0,29.99,29.99,62953.0
2025-05-30 15:25:00,29.99,30.0,29.99,30.0,58485.0,29.99,30.0,29.99,30.0,58485.0
2025-05-30 15:30:00,30.0,30.01,29.99,30.01,97366.0,30.0,30.01,29.99,30.01,97366.0
2025-05-30 15:35:00,30.0,30.01,29.98,29.99,197116.0,30.0,30.01,29.98,29.99,197116.0
2025-05-30 15:40:00,29.98,29.99,29.97,29.99,89953.0,29.98,29.99,29.97,29.99,89953.0
2025-05-30 15:45:00,29.98,29.99,29.98,29.98,66680.0,29.98,29.99,29.98,29.98,66680.0
2025-05-30 15:50:00,29.99,30.0,29.98,30.0,200414.0,29.99,30.0,29.98,30.0,200414.0
2025-05-30 15:55:00,30.0,30.0,29.99,30.0,382752.0,30.0,30.0,29.99,30.0,382752.0
2025-06-02 09:30:00,30.85,30.89,30.72,30.87,1163100.0,30.85,30.89,30.72,30.87,1163100.0
2025-06-02 09:35:00,30.86,30.98,30.83,30.96,1776228.0,30.86,30.98,30.83,30.96,1776228.0
2025-06-02 09:40:00,30.97,31.0,30.95,30.99,1030624.0,30.97,31.0,30.95,30.99,1030624.0
2025-06-02 09:45:00,30.98,31.03,30.96,30.98,1043005.0,30.98,31.03,30.96,30.98,1043005.0
2025-06-02 09:50:00,30.99,31.07,30.97,31.06,729183.0,30.99,31.07,30.97,31.06,729183.0
2025-06-02 09:55:00,31.07,31.08,31.04,31.07,466254.0,31.07,31.08,31.04,31.07,466254.0
2025-06-02 10:00:00,31.07,31.1,30.92,31.05,1300936.0,31.07,31.1,30.92,31.05,1300936.0
2025-06-02 10:05:00,31.05,31.1,31.03,31.05,642969.0,31.05,31.1,31.03,31.05,642969.0
2025-06-02 10:10:00,31.06,31.17,31.0,31.17,960476.0,31.06,31.17,31.0,31.17,960476.0
2025-06-02 10:15:00,31.17,31.22,31.15,31.21,1013100.0,31.17,31.22,31.15,31.21,1013100.0
2025-06-02 10:20:00,31.22,31.24,31.16,31.19,1043160.0,31.22,31.24,31.16,31.19,1043160.0
2025-06-02 10:25:00,31.19,31.2,31.13,31.13,895497.0,31.19,31.2,31.13,31.13,895497.0
2025-06-02 10:30:00,31.14,31.2,31.11,31.2,390253.0,31.14,31.2,31.11,31.2,390253.0
2025-06-02 10:35:00,31.2,31.25,31.19,31.21,595703.0,31.2,31.25,31.19,31.21,595703.0
2025-06-02 10:40:00,31.21,31.29,31.2,31.29,729404.0,31.21,31.29,31.2,31.29,729404.0
2025-06-02 10:45:00,31.29,31.31,31.25,31.26,509976.0,31.29,31.31,31.25,31.26,509976.0
2025-06-02 10:50:00,31.26,31.27,31.22,31.25,419568.0,31.26,31.27,31.22,31.25,419568.0
2025-06-02 10:55:00,31.25,31.26,31.18,31.19,346693.0,31.25,31.26,31.18,31.19,346693.0
2025-06-02 11:00:00,31.19,31.26,31.18,31.23,294199.0,31.19,31.26,31.18,31.23,294199.0
2025-06-02 11:05:00,31.23,31.29,31.23,31.27,233560.0,31.23,31.29,31.23,31.27,233560.0
2025-06-02 11:10:00,31.27,31.27,31.22,31.26,224144.0,31.27,31.27,31.22,31.26,224144.0
2025-06-02 11:15:00,31.27,31.32,31.26,31.32,363971.0,31.27,31.32,31.26,31.32,363971.0
2025-06-02 11:20:00,31.32,31.34,31.31,31.34,170875.0,31.32,31.34,31.31,31.34,170875.0
2025-06-02 11:25:00,31.33,31.34,31.21,31.29,521038.0,31.33,31.34,31.21,31.29,521038.0
2025-06-02 11:30:00,31.29,31.29,31.26,31.27,261973.0,31.29,31.29,31.26,31.27,261973.0
2025-06-02 11:35:00,31.27,31.28,31.24,31.27,301802.0,31.27,31.28,31.24,31.27,301802.0
2025-06-02 11:40:00,31.28,31.31,31.26,31.31,208783.0,31.28,31.31,31.26,31.31,208783.0
2025-06-02 11:45:00,31.3,31.32,31.28,31.32,232718.0,31.3,31.32,31.28,31.32,232718.0
2025-06-02 11:50:00,31.32,31.32,31.28,31.3,413327.0,31.32,31.32,31.28,31.3,413327.0
2025-06-02 11:55:00,31.3,31.31,31.28,31.31,201519.0,31.3,31.31,31.28,31.31,201519.0
2025-06-02 12:00:00,31.31,31.35,31.3,31.35,481045.0,31.31,31.35,31.3,31.35,481045.0
2025-06-02 12:05:00,31.34,31.35,31.29,31.31,259344.0,31.34,31.35,31.29,31.31,259344.0
2025-06-02 12:10:00,31.3,31.32,31.23,31.25,254504.0,31.3,31.32,31.23,31.25,254504.0
2025-06-02 12:15:00,31.25,31.3,31.24,31.3,288970.0,31.25,31.3,31.24,31.3,288970.0
2025-06-02 12:20:00,31.3,31.3,31.28,31.3,265537.0,31.3,31.3,31.28,31.3,265537.0
2025-06-02 12:25:00,31.3,31.32,31.28,31.31,378939.0,31.3,31.32,31.28,31.31,378939.0
2025-06-02 12:30:00,31.3,31.35,31.29,31.35,173033.0,31.3,31.35,31.29,31.35,173033.0
2025-06-02 12:35:00,31.35,31.37,31.33,31.35,130314.0,31.35,31.37,31.33,31.35,130314.0
2025-06-02 12:40:00,31.35,31.36,31.31,31.36,305052.0,31.35,31.36,31.31,31.36,305052.0
2025-06-02 12:45:00,31.36,31.38,31.34,31.38,174366.0,31.36,31.38,31.34,31.38,174366.0
2025-06-02 12:50:00,31.38,31.38,31.33,31.34,155924.0,31.38,31.38,31.33,31.34,155924.0
2025-06-02 12:55:00,31.34,31.38,31.33,31.37,116332.0,31.34,31.38,31.33,31.37,116332.0
2025-06-02 13:00:00,31.38,31.39,31.37,31.39,133299.0,31.38,31.39,31.37,31.39,133299.0
2025-06-02 13:05:00,31.39,31.43,31.39,31.43,258774.0,31.39,31.43,31.39,31.43,258774.0
2025-06-02 13:10:00,31.43,31.43,31.38,31.39,209231.0,31.43,31.43,31.38,31.39,209231.0
2025-06-02 13:15:00,31.39,31.43,31.38,31.43,235643.0,31.39,31.43,31.38,31.43,235643.0
2025-06-02 13:20:00,31.43,31.46,31.39,31.4,493815.0,31.43,31.46,31.39,31.4,493815.0
2025-06-02 13:25:00,31.4,31.42,31.38,31.39,132697.0,31.4,31.42,31.38,31.39,132697.0
2025-06-02 13:30:00,31.39,31.45,31.39,31.44,287992.0,31.39,31.45,31.39,31.44,287992.0
2025-06-02 13:35:00,31.44,31.45,31.41,31.42,125490.0,31.44,31.45,31.41,31.42,125490.0
2025-06-02 13:40:00,31.42,31.44,31.41,31.43,203458.0,31.42,31.44,31.41,31.43,203458.0
2025-06-02 13:45:00,31.43,31.45,31.42,31.44,133012.0,31.43,31.45,31.42,31.44,133012.0
2025-06-02 13:50:00,31.44,31.44,31.4,31.41,117210.0,31.44,31.44,31.4,31.41,117210.0
2025-06-02 13:55:00,31.4,31.42,31.39,31.42,190334.0,31.4,31.42,31.39,31.42,190334.0
2025-06-02 14:00:00,31.42,31.42,31.38,31.4,217058.0,31.42,31.42,31.38,31.4,217058.0
2025-06-02 14:05:00,31.4,31.43,31.39,31.4,325816.0,31.4,31.43,31.39,31.4,325816.0
2025-06-02 14:10:00,31.41,31.43,31.4,31.41,160135.0,31.41,31.43,31.4,31.41,160135.0
2025-06-02 14:15:00,31.41,31.44,31.4,31.44,162099.0,31.41,31.44,31.4,31.44,162099.0
2025-06-02 14:20:00,31.44,31.46,31.43,31.45,166840.0,31.44,31.46,31.43,31.45,166840.0
2025-06-02 14:25:00,31.46,31.47,31.45,31.47,220633.0,31.46,31.47,31.45,31.47,220633.0
2025-06-02 14:30:00,31.46,31.49,31.46,31.47,277990.0,31.46,31.49,31.46,31.47,277990.0
2025-06-02 14:35:00,31.48,31.5,31.47,31.49,279309.0,31.48,31.5,31.47,31.49,279309.0
2025-06-02 14:40:00,31.5,31.52,31.49,31.51,214590.0,31.5,31.52,31.49,31.51,214590.0
2025-06-02 14:45:00,31.51,31.52,31.49,31.49,229498.0,31.51,31.52,31.49,31.49,229498.0
2025-06-02 14:50:00,31.5,31.5,31.48,31.5,229565.0,31.5,31.5,31.48,31.5,229565.0
2025-06-02 14:55:00,31.5,31.5,31.47,31.49,214074.0,31.5,31.5,31.47,31.49,214074.0
2025-06-02 15:00:00,31.49,31.49,31.48,31.49,154076.0,31.49,31.49,31.48,31.49,154076.0
2025-06-02 15:05:00,31.49,31.52,31.48,31.52,324570.0,31.49,31.52,31.48,31.52,324570.0
2025-06-02 15:10:00,31.52,31.55,31.51,31.55,678691.0,31.52,31.55,31.51,31.55,678691.0
2025-06-02 15:15:00,31.55,31.55,31.53,31.55,353753.0,31.55,31.55,31.53,31.55,353753.0
2025-06-02 15:20:00,31.55,31.55,31.53,31.55,378615.0,31.55,31.55,31.53,31.55,378615.0
2025-06-02 15:25:00,31.54,31.56,31.54,31.54,271775.0,31.54,31.56,31.54,31.54,271775.0
2025-06-02 15:30:00,31.55,31.56,31.53,31.56,250765.0,31.55,31.56,31.53,31.56,250765.0
2025-06-02 15:35:00,31.56,31.58,31.55,31.58,306915.0,31.56,31.58,31.55,31.58,306915.0
2025-06-02 15:40:00,31.58,31.58,31.56,31.58,563122.0,31.58,31.58,31.56,31.58,563122.0
2025-06-02 15:45:00,31.58,31.58,31.57,31.58,281725.0,31.58,31.58,31.57,31.58,281725.0
2025-06-02 15:50:00,31.58,31.59,31.57,31.59,887955.0,31.58,31.59,31.57,31.59,887955.0
2025-06-02 15:55:00,31.58,31.6,31.57,31.59,1685163.0,31.58,31.6,31.57,31.59,1685163.0
2025-06-03 09:30:00,31.27,31.27,31.18,31.24,881408.0,31.27,31.27,31.18,31.24,881408.0
2025-06-03 09:35:00,31.24,31.26,31.21,31.23,494939.0,31.24,31.26,31.21,31.23,494939.0
2025-06-03 09:40:00,31.24,31.25,31.21,31.24,301855.0,31.24,31.25,31.21,31.24,301855.0
2025-06-03 09:45:00,31.25,31.25,31.16,31.18,675792.0,31.25,31.25,31.16,31.18,675792.0
2025-06-03 09:50:00,31.18,31.23,31.16,31.19,802814.0,31.18,31.23,31.16,31.19,802814.0
2025-06-03 09:55:00,31.19,31.2,31.17,31.19,358215.0,31.19,31.2,31.17,31.19,358215.0
2025-06-03 10:00:00,31.19,31.19,31.07,31.13,680796.0,31.19,31.19,31.07,31.13,680796.0
2025-06-03 10:05:00,31.12,31.18,31.1,31.18,561599.0,31.12,31.18,31.1,31.18,561599.0
2025-06-03 10:10:00,31.18,31.24,31.17,31.22,271231.0,31.18,31.24,31.17,31.22,271231.0
2025-06-03 10:15:00,31.23,31.27,31.21,31.26,471005.0,31.23,31.27,31.21,31.26,471005.0
2025-06-03 10:20:00,31.26,31.33,31.24,31.32,473062.0,31.26,31.33,31.24,31.32,473062.0
2025-06-03 10:25:00,31.31,31.36,31.3,31.31,662031.0,31.31,31.36,31.3,31.31,662031.0
2025-06-03 10:30:00,31.31,31.33,31.28,31.3,255085.0,31.31,31.33,31.28,31.3,255085.0
2025-06-03 10:35:00,31.29,31.35,31.29,31.34,136393.0,31.29,31.35,31.29,31.34,136393.0
2025-06-03 10:40:00,31.34,31.38,31.33,31.37,300895.0,31.34,31.38,31.33,31.37,300895.0
2025-06-03 10:45:00,31.37,31.38,31.33,31.35,268165.0,31.37,31.38,31.33,31.35,268165.0
2025-06-03 10:50:00,31.35,31.37,31.32,31.37,583116.0,31.35,31.37,31.32,31.37,583116.0
2025-06-03 10:55:00,31.36,31.38,31.36,31.38,160485.0,31.36,31.38,31.36,31.38,160485.0
2025-06-03 11:00:00,31.37,31.37,31.34,31.34,215659.0,31.37,31.37,31.34,31.34,215659.0
2025-06-03 11:05:00,31.34,31.35,31.32,31.35,148799.0,31.34,31.35,31.32,31.35,148799.0
2025-06-03 11:10:00,31.34,31.39,31.34,31.38,259659.0,31.34,31.39,31.34,31.38,259659.0
2025-06-03 11:15:00,31.38,31.4,31.36,31.37,205122.0,31.38,31.4,31.36,31.37,205122.0
2025-06-03 11:20:00,31.37,31.38,31.34,31.36,205025.0,31.37,31.38,31.34,31.36,205025.0
2025-06-03 11:25:00,31.35,31.37,31.35,31.35,286903.0,31.35,31.37,31.35,31.35,286903.0
2025-06-03 11:30:00,31.36,31.37,31.34,31.35,185140.0,31.36,31.37,31.34,31.35,185140.0
2025-06-03 11:35:00,31.35,31.36,31.32,31.33,216154.0,31.35,31.36,31.32,31.33,216154.0
2025-06-03 11:40:00,31.32,31.33,31.3,31.31,318014.0,31.32,31.33,31.3,31.31,318014.0
2025-06-03 11:45:00,31.31,31.34,31.29,31.29,300133.0,31.31,31.34,31.29,31.29,300133.0
2025-06-03 11:50:00,31.3,31.3,31.23,31.28,449091.0,31.3,31.3,31.23,31.28,449091.0
2025-06-03 11:55:00,31.28,31.32,31.27,31.32,529150.0,31.28,31.32,31.27,31.32,529150.0
2025-06-03 12:00:00,31.32,31.32,31.28,31.31,217280.0,31.32,31.32,31.28,31.31,217280.0
2025-06-03 12:05:00,31.31,31.32,31.29,31.31,63110.0,31.31,31.32,31.29,31.31,63110.0
2025-06-03 12:10:00,31.31,31.33,31.29,31.3,159237.0,31.31,31.33,31.29,31.3,159237.0
2025-06-03 12:15:00,31.29,31.3,31.27,31.28,106035.0,31.29,31.3,31.27,31.28,106035.0
2025-06-03 12:20:00,31.29,31.29,31.26,31.26,139808.0,31.29,31.29,31.26,31.26,139808.0
2025-06-03 12:25:00,31.26,31.28,31.26,31.28,146283.0,31.26,31.28,31.26,31.28,146283.0
2025-06-03 12:30:00,31.27,31.28,31.26,31.28,106799.0,31.27,31.28,31.26,31.28,106799.0
2025-06-03 12:35:00,31.27,31.29,31.27,31.28,92552.0,31.27,31.29,31.27,31.28,92552.0
2025-06-03 12:40:00,31.27,31.3,31.27,31.29,137632.0,31.27,31.3,31.27,31.29,137632.0
2025-06-03 12:45:00,31.3,31.3,31.27,31.3,84961.0,31.3,31.3,31.27,31.3,84961.0
2025-06-03 12:50:00,31.3,31.31,31.29,31.31,87014.0,31.3,31.31,31.29,31.31,87014.0
2025-06-03 12:55:00,31.31,31.33,31.31,31.31,242366.0,31.31,31.33,31.31,31.31,242366.0
2025-06-03 13:00:00,31.31,31.32,31.3,31.31,180043.0,31.31,31.32,31.3,31.31,180043.0
2025-06-03 13:05:00,31.31,31.33,31.3,31.33,45956.0,31.31,31.33,31.3,31.33,45956.0
2025-06-03 13:10:00,31.33,31.34,31.32,31.34,70990.0,31.33,31.34,31.32,31.34,70990.0
2025-06-03 13:15:00,31.34,31.34,31.32,31.33,110500.0,31.34,31.34,31.32,31.33,110500.0
2025-06-03 13:20:00,31.34,31.36,31.33,31.35,297260.0,31.34,31.36,31.33,31.35,297260.0
2025-06-03 13:25:00,31.35,31.37,31.33,31.37,212873.0,31.35,31.37,31.33,31.37,212873.0
2025-06-03 13:30:00,31.37,31.37,31.35,31.36,108042.0,31.37,31.37,31.35,31.36,108042.0
2025-06-03 13:35:00,31.36,31.38,31.36,31.38,146484.0,31.36,31.38,31.36,31.38,146484.0
2025-06-03 13:40:00,31.38,31.41,31.37,31.4,271553.0,31.38,31.41,31.37,31.4,271553.0
2025-06-03 13:45:00,31.4,31.4,31.39,31.39,55482.0,31.4,31.4,31.39,31.39,55482.0
2025-06-03 13:50:00,31.4,31.4,31.39,31.4,44181.0,31.4,31.4,31.39,31.4,44181.0
2025-06-03 13:55:00,31.4,31.4,31.38,31.4,106570.0,31.4,31.4,31.38,31.4,106570.0
2025-06-03 14:00:00,31.39,31.4,31.39,31.4,101797.0,31.39,31.4,31.39,31.4,101797.0
2025-06-03 14:05:00,31.4,31.4,31.37,31.37,140001.0,31.4,31.4,31.37,31.37,140001.0
2025-06-03 14:10:00,31.38,31.38,31.36,31.36,52105.0,31.38,31.38,31.36,31.36,52105.0
2025-06-03 14:15:00,31.37,31.4,31.36,31.4,72448.0,31.37,31.4,31.36,31.4,72448.0
2025-06-03 14:20:00,31.4,31.4,31.38,31.4,127646.0,31.4,31.4,31.38,31.4,127646.0
2025-06-03 14:25:00,31.4,31.4,31.39,31.4,16710.0,31.4,31.4,31.39,31.4,16710.0
2025-06-03 14:30:00,31.39,31.41,31.39,31.41,69845.0,31.39,31.41,31.39,31.41,69845.0
2025-06-03 14:35:00,31.41,31.41,31.4,31.41,88306.0,31.41,31.41,31.4,31.41,88306.0
2025-06-03 14:40:00,31.41,31.43,31.41,31.41,146411.0,31.41,31.43,31.41,31.41,146411.0
2025-06-03 14:45:00,31.42,31.44,31.41,31.44,399523.0,31.42,31.44,31.41,31.44,399523.0
2025-06-03 14:50:00,31.44,31.44,31.41,31.42,314365.0,31.44,31.44,31.41,31.42,314365.0
2025-06-03 14:55:00,31.43,31.44,31.42,31.44,153894.0,31.43,31.44,31.42,31.44,153894.0
2025-06-03 15:00:00,31.44,31.45,31.43,31.44,84315.0,31.44,31.45,31.43,31.44,84315.0
2025-06-03 15:05:00,31.44,31.45,31.43,31.45,99104.0,31.44,31.45,31.43,31.45,99104.0
2025-06-03 15:10:00,31.45,31.46,31.44,31.46,159791.0,31.45,31.46,31.44,31.46,159791.0
2025-06-03 15:15:00,31.46,31.46,31.43,31.45,181363.0,31.46,31.46,31.43,31.45,181363.0
2025-06-03 15:20:00,31.45,31.45,31.44,31.45,117068.0,31.45,31.45,31.44,31.45,117068.0
2025-06-03 15:25:00,31.44,31.46,31.44,31.45,192639.0,31.44,31.46,31.44,31.45,192639.0
2025-06-03 15:30:00,31.45,31.46,31.44,31.46,227898.0,31.45,31.46,31.44,31.46,227898.0
2025-06-03 15:35:00,31.45,31.47,31.45,31.46,123136.0,31.45,31.47,31.45,31.46,123136.0
2025-06-03 15:40:00,31.45,31.47,31.45,31.46,231020.0,31.45,31.47,31.45,31.46,231020.0
2025-06-03 15:45:00,31.46,31.46,31.44,31.46,335083.0,31.46,31.46,31.44,31.46,335083.0
2025-06-03 15:50:00,31.46,31.46,31.43,31.44,350716.0,31.46,31.46,31.43,31.44,350716.0
2025-06-03 15:55:00,31.44,31.45,31.43,31.45,500282.0,31.44,31.45,31.43,31.45,500282.0
2025-06-04 09:30:00,31.32,31.33,31.27,31.31,545880.0,31.32,31.33,31.27,31.31,545880.0
2025-06-04 09:35:00,31.3,31.34,31.29,31.34,306279.0,31.3,31.34,31.29,31.34,306279.0
2025-06-04 09:40:00,31.34,31.36,31.29,31.31,254613.0,31.34,31.36,31.29,31.31,254613.0
2025-06-04 09:45:00,31.3,31.32,31.28,31.29,459474.0,31.3,31.32,31.28,31.29,459474.0
2025-06-04 09:50:00,31.29,31.33,31.28,31.31,225236.0,31.29,31.33,31.28,31.31,225236.0
2025-06-04 09:55:00,31.31,31.33,31.29,31.3,353052.0,31.31,31.33,31.29,31.3,353052.0
2025-06-04 10:00:00,31.3,31.36,31.27,31.3,717537.0,31.3,31.36,31.27,31.3,717537.0
2025-06-04 10:05:00,31.29,31.34,31.25,31.32,479557.0,31.29,31.34,31.25,31.32,479557.0
2025-06-04 10:10:00,31.32,31.39,31.31,31.39,495957.0,31.32,31.39,31.31,31.39,495957.0
2025-06-04 10:15:00,31.39,31.43,31.37,31.39,710720.0,31.39,31.43,31.37,31.39,710720.0
2025-06-04 10:20:00,31.38,31.39,31.32,31.33,423973.0,31.38,31.39,31.32,31.33,423973.0
2025-06-04 10:25:00,31.34,31.38,31.32,31.37,355558.0,31.34,31.38,31.32,31.37,355558.0
2025-06-04 10:30:00,31.36,31.38,31.35,31.37,240247.0,31.36,31.38,31.35,31.37,240247.0
2025-06-04 10:35:00,31.37,31.42,31.36,31.4,217719.0,31.37,31.42,31.36,31.4,217719.0
2025-06-04 10:40:00,31.4,31.42,31.37,31.4,579500.0,31.4,31.42,31.37,31.4,579500.0
2025-06-04 10:45:00,31.41,31.41,31.38,31.4,311352.0,31.41,31.41,31.38,31.4,311352.0
2025-06-04 10:50:00,31.4,31.4,31.35,31.37,209457.0,31.4,31.4,31.35,31.37,209457.0
2025-06-04 10:55:00,31.38,31.38,31.33,31.37,301347.0,31.38,31.38,31.33,31.37,301347.0
2025-06-04 11:00:00,31.37,31.38,31.34,31.35,256849.0,31.37,31.38,31.34,31.35,256849.0
2025-06-04 11:05:00,31.36,31.39,31.34,31.35,204301.0,31.36,31.39,31.34,31.35,204301.0
2025-06-04 11:10:00,31.35,31.36,31.26,31.27,578530.0,31.35,31.36,31.26,31.27,578530.0
2025-06-04 11:15:00,31.27,31.29,31.23,31.26,507004.0,31.27,31.29,31.23,31.26,507004.0
2025-06-04 11:20:00,31.26,31.29,31.25,31.26,329915.0,31.26,31.29,31.25,31.26,329915.0
2025-06-04 11:25:00,31.27,31.29,31.26,31.29,220550.0,31.27,31.29,31.26,31.29,220550.0
2025-06-04 11:30:00,31.29,31.3,31.27,31.28,110884.0,31.29,31.3,31.27,31.28,110884.0
2025-06-04 11:35:00,31.27,31.29,31.26,31.26,112955.0,31.27,31.29,31.26,31.26,112955.0
2025-06-04 11:40:00,31.27,31.28,31.26,31.28,110648.0,31.27,31.28,31.26,31.28,110648.0
2025-06-04 11:45:00,31.28,31.29,31.26,31.28,99397.0,31.28,31.29,31.26,31.28,99397.0
2025-06-04 11:50:00,31.28,31.3,31.27,31.3,153517.0,31.28,31.3,31.27,31.3,153517.0
2025-06-04 11:55:00,31.3,31.31,31.28,31.3,135271.0,31.3,31.31,31.28,31.3,135271.0
2025-06-04 12:00:00,31.3,31.34,31.3,31.34,130935.0,31.3,31.34,31.3,31.34,130935.0
2025-06-04 12:05:00,31.34,31.34,31.32,31.33,113698.0,31.34,31.34,31.32,31.33,113698.0
2025-06-04 12:10:00,31.33,31.33,31.28,31.28,190450.0,31.33,31.33,31.28,31.28,190450.0
2025-06-04 12:15:00,31.28,31.3,31.27,31.28,142245.0,31.28,31.3,31.27,31.28,142245.0
2025-06-04 12:20:00,31.29,31.3,31.27,31.27,193586.0,31.29,31.3,31.27,31.27,193586.0
2025-06-04 12:25:00,31.28,31.31,31.28,31.3,242463.0,31.28,31.31,31.28,31.3,242463.0
2025-06-04 12:30:00,31.3,31.33,31.29,31.32,55566.0,31.3,31.33,31.29,31.32,55566.0
2025-06-04 12:35:00,31.32,31.33,31.3,31.32,272847.0,31.32,31.33,31.3,31.32,272847.0
2025-06-04 12:40:00,31.32,31.32,31.29,31.31,49307.0,31.32,31.32,31.29,31.31,49307.0
2025-06-04 12:45:00,31.31,31.32,31.3,31.32,58035.0,31.31,31.32,31.3,31.32,58035.0
2025-06-04 12:50:00,31.32,31.33,31.31,31.31,47597.0,31.32,31.33,31.31,31.31,47597.0
2025-06-04 12:55:00,31.32,31.32,31.3,31.32,83565.0,31.32,31.32,31.3,31.32,83565.0
2025-06-04 13:00:00,31.31,31.32,31.29,31.3,102893.0,31.31,31.32,31.29,31.3,102893.0
2025-06-04 13:05:00,31.3,31.33,31.29,31.33,75946.0,31.3,31.33,31.29,31.33,75946.0
2025-06-04 13:10:00,31.33,31.35,31.31,31.34,91824.0,31.33,31.35,31.31,31.34,91824.0
2025-06-04 13:15:00,31.34,31.37,31.34,31.37,69086.0,31.34,31.37,31.34,31.37,69086.0
2025-06-04 13:20:00,31.37,31.38,31.35,31.35,144503.0,31.37,31.38,31.35,31.35,144503.0
2025-06-04 13:25:00,31.36,31.38,31.35,31.36,141236.0,31.36,31.38,31.35,31.36,141236.0
2025-06-04 13:30:00,31.37,31.38,31.35,31.36,77642.0,31.37,31.38,31.35,31.36,77642.0
2025-06-04 13:35:00,31.36,31.37,31.34,31.36,59094.0,31.36,31.37,31.34,31.36,59094.0
2025-06-04 13:40:00,31.36,31.36,31.35,31.35,23705.0,31.36,31.36,31.35,31.35,23705.0
2025-06-04 13:45:00,31.36,31.37,31.35,31.36,69593.0,31.36,31.37,31.35,31.36,69593.0
2025-06-04 13:50:00,31.36,31.37,31.35,31.37,70445.0,31.36,31.37,31.35,31.37,70445.0
2025-06-04 13:55:00,31.36,31.37,31.35,31.36,73729.0,31.36,31.37,31.35,31.36,73729.0
2025-06-04 14:00:00,31.36,31.37,31.33,31.36,121631.0,31.36,31.37,31.33,31.36,121631.0
2025-06-04 14:05:00,31.37,31.39,31.36,31.38,71348.0,31.37,31.39,31.36,31.38,71348.0
2025-06-04 14:10:00,31.39,31.4,31.37,31.39,86904.0,31.39,31.4,31.37,31.39,86904.0
2025-06-04 14:15:00,31.39,31.41,31.38,31.41,265642.0,31.39,31.41,31.38,31.41,265642.0
2025-06-04 14:20:00,31.41,31.42,31.4,31.41,51811.0,31.41,31.42,31.4,31.41,51811.0
2025-06-04 14:25:00,31.41,31.42,31.4,31.41,71006.0,31.41,31.42,31.4,31.41,71006.0
2025-06-04 14:30:00,31.41,31.41,31.39,31.4,92536.0,31.41,31.41,31.39,31.4,92536.0
2025-06-04 14:35:00,31.4,31.41,31.38,31.39,45598.0,31.4,31.41,31.38,31.39,45598.0
2025-06-04 14:40:00,31.39,31.39,31.35,31.36,115404.0,31.39,31.39,31.35,31.36,115404.0
2025-06-04 14:45:00,31.36,31.36,31.32,31.32,129592.0,31.36,31.36,31.32,31.32,129592.0
2025-06-04 14:50:00,31.33,31.34,31.32,31.34,79706.0,31.33,31.34,31.32,31.34,79706.0
2025-06-04 14:55:00,31.33,31.36,31.33,31.36,53284.0,31.33,31.36,31.33,31.36,53284.0
2025-06-04 15:00:00,31.35,31.36,31.34,31.36,107717.0,31.35,31.36,31.34,31.36,107717.0
2025-06-04 15:05:00,31.36,31.36,31.35,31.36,17267.0,31.36,31.36,31.35,31.36,17267.0
2025-06-04 15:10:00,31.36,31.37,31.35,31.37,67421.0,31.36,31.37,31.35,31.37,67421.0
2025-06-04 15:15:00,31.37,31.39,31.35,31.36,156665.0,31.37,31.39,31.35,31.36,156665.0
2025-06-04 15:20:00,31.36,31.36,31.34,31.36,63673.0,31.36,31.36,31.34,31.36,63673.0
2025-06-04 15:25:00,31.36,31.37,31.35,31.36,117166.0,31.36,31.37,31.35,31.36,117166.0
2025-06-04 15:30:00,31.36,31.36,31.34,31.34,65662.0,31.36,31.36,31.34,31.34,65662.0
2025-06-04 15:35:00,31.35,31.35,31.33,31.34,109339.0,31.35,31.35,31.33,31.34,109339.0
2025-06-04 15:40:00,31.34,31.34,31.32,31.33,232612.0,31.34,31.34,31.32,31.33,232612.0
2025-06-04 15:45:00,31.33,31.34,31.32,31.34,121088.0,31.33,31.34,31.32,31.34,121088.0
2025-06-04 15:50:00,31.34,31.35,31.33,31.35,264138.0,31.34,31.35,31.33,31.35,264138.0
2025-06-04 15:55:00,31.35,31.37,31.34,31.35,876324.0,31.35,31.37,31.34,31.35,876324.0
2025-06-05 09:30:00,32.63,32.75,32.58,32.73,3254654.0,32.63,32.75,32.58,32.73,3254654.0
2025-06-05 09:35:00,32.74,32.78,32.62,32.65,1846218.0,32.74,32.78,32.62,32.65,1846218.0
2025-06-05 09:40:00,32.66,32.7,32.6,32.68,1372014.0,32.66,32.7,32.6,32.68,1372014.0
2025-06-05 09:45:00,32.69,32.69,32.51,32.52,1341829.0,32.69,32.69,32.51,32.52,1341829.0
2025-06-05 09:50:00,32.52,32.58,32.5,32.55,1316747.0,32.52,32.58,32.5,32.55,1316747.0
2025-06-05 09:55:00,32.54,32.6,32.47,32.52,1533488.0,32.54,32.6,32.47,32.52,1533488.0
2025-06-05 10:00:00,32.52,32.58,32.45,32.45,967319.0,32.52,32.58,32.45,32.45,967319.0
2025-06-05 10:05:00,32.45,32.54,32.4,32.53,1045263.0,32.45,32.54,32.4,32.53,1045263.0
2025-06-05 10:10:00,32.54,32.58,32.52,32.55,816026.0,32.54,32.58,32.52,32.55,816026.0
2025-06-05 10:15:00,32.56,32.64,32.53,32.62,879299.0,32.56,32.64,32.53,32.62,879299.0
2025-06-05 10:20:00,32.62,32.63,32.54,32.61,699271.0,32.62,32.63,32.54,32.61,699271.0
2025-06-05 10:25:00,32.61,32.66,32.6,32.62,733130.0,32.61,32.66,32.6,32.62,733130.0
2025-06-05 10:30:00,32.63,32.69,32.62,32.68,631975.0,32.63,32.69,32.62,32.68,631975.0
2025-06-05 10:35:00,32.68,32.69,32.62,32.69,715275.0,32.68,32.69,32.62,32.69,715275.0
2025-06-05 10:40:00,32.69,32.71,32.59,32.62,965594.0,32.69,32.71,32.59,32.62,965594.0
2025-06-05 10:45:00,32.62,32.62,32.48,32.53,1092553.0,32.62,32.62,32.48,32.53,1092553.0
2025-06-05 10:50:00,32.53,32.57,32.51,32.55,380175.0,32.53,32.57,32.51,32.55,380175.0
2025-06-05 10:55:00,32.55,32.57,32.49,32.54,287641.0,32.55,32.57,32.49,32.54,287641.0
2025-06-05 11:00:00,32.54,32.58,32.51,32.56,396324.0,32.54,32.58,32.51,32.56,396324.0
2025-06-05 11:05:00,32.58,32.59,32.51,32.55,483906.0,32.58,32.59,32.51,32.55,483906.0
2025-06-05 11:10:00,32.56,32.59,32.48,32.5,681940.0,32.56,32.59,32.48,32.5,681940.0
2025-06-05 11:15:00,32.5,32.51,32.38,32.44,795751.0,32.5,32.51,32.38,32.44,795751.0
2025-06-05 11:20:00,32.44,32.49,32.4,32.48,347607.0,32.44,32.49,32.4,32.48,347607.0
2025-06-05 11:25:00,32.47,32.51,32.44,32.45,269725.0,32.47,32.51,32.44,32.45,269725.0
2025-06-05 11:30:00,32.45,32.47,32.32,32.38,722603.0,32.45,32.47,32.32,32.38,722603.0
2025-06-05 11:35:00,32.38,32.39,32.3,32.31,612092.0,32.38,32.39,32.3,32.31,612092.0
2025-06-05 11:40:00,32.3,32.34,32.28,32.31,240092.0,32.3,32.34,32.28,32.31,240092.0
2025-06-05 11:45:00,32.31,32.32,32.2,32.29,933860.0,32.31,32.32,32.2,32.29,933860.0
2025-06-05 11:50:00,32.29,32.29,32.15,32.16,601460.0,32.29,32.29,32.15,32.16,601460.0
2025-06-05 11:55:00,32.16,32.18,32.09,32.17,804748.0,32.16,32.18,32.09,32.17,804748.0
2025-06-05 12:00:00,32.16,32.21,32.1,32.2,940443.0,32.16,32.21,32.1,32.2,940443.0
2025-06-05 12:05:00,32.2,32.22,32.11,32.2,359930.0,32.2,32.22,32.11,32.2,359930.0
2025-06-05 12:10:00,32.21,32.26,32.19,32.26,328754.0,32.21,32.26,32.19,32.26,328754.0
2025-06-05 12:15:00,32.25,32.26,32.2,32.23,247826.0,32.25,32.26,32.2,32.23,247826.0
2025-06-05 12:20:00,32.23,32.28,32.23,32.27,262073.0,32.23,32.28,32.23,32.27,262073.0
2025-06-05 12:25:00,32.27,32.28,32.23,32.26,155895.0,32.27,32.28,32.23,32.26,155895.0
2025-06-05 12:30:00,32.26,32.33,32.25,32.3,466915.0,32.26,32.33,32.25,32.3,466915.0
2025-06-05 12:35:00,32.31,32.35,32.3,32.34,277682.0,32.31,32.35,32.3,32.34,277682.0
2025-06-05 12:40:00,32.34,32.35,32.32,32.34,274169.0,32.34,32.35,32.32,32.34,274169.0
2025-06-05 12:45:00,32.34,32.35,32.32,32.33,1070931.0,32.34,32.35,32.32,32.33,1070931.0
2025-06-05 12:50:00,32.34,32.38,32.33,32.36,439288.0,32.34,32.38,32.33,32.36,439288.0
2025-06-05 12:55:00,32.37,32.39,32.34,32.36,225558.0,32.37,32.39,32.34,32.36,225558.0
2025-06-05 13:00:00,32.35,32.36,32.31,32.34,286868.0,32.35,32.36,32.31,32.34,286868.0
2025-06-05 13:05:00,32.34,32.36,32.32,32.34,246572.0,32.34,32.36,32.32,32.34,246572.0
2025-06-05 13:10:00,32.34,32.36,32.33,32.35,180996.0,32.34,32.36,32.33,32.35,180996.0
2025-06-05 13:15:00,32.35,32.41,32.34,32.41,358578.0,32.35,32.41,32.34,32.41,358578.0
2025-06-05 13:20:00,32.41,32.43,32.39,32.41,212255.0,32.41,32.43,32.39,32.41,212255.0
2025-06-05 13:25:00,32.41,32.43,32.4,32.42,210197.0,32.41,32.43,32.4,32.42,210197.0
2025-06-05 13:30:00,32.41,32.42,32.39,32.41,126185.0,32.41,32.42,32.39,32.41,126185.0
2025-06-05 13:35:00,32.4,32.43,32.39,32.43,170008.0,32.4,32.43,32.39,32.43,170008.0
2025-06-05 13:40:00,32.43,32.43,32.41,32.42,372397.0,32.43,32.43,32.41,32.42,372397.0
2025-06-05 13:45:00,32.42,32.42,32.4,32.41,256123.0,32.42,32.42,32.4,32.41,256123.0
2025-06-05 13:50:00,32.4,32.41,32.39,32.4,93007.0,32.4,32.41,32.39,32.4,93007.0
2025-06-05 13:55:00,32.39,32.43,32.39,32.43,198376.0,32.39,32.43,32.39,32.43,198376.0
2025-06-05 14:00:00,32.43,32.43,32.41,32.43,148411.0,32.43,32.43,32.41,32.43,148411.0
2025-06-05 14:05:00,32.43,32.43,32.38,32.38,244484.0,32.43,32.43,32.38,32.38,244484.0
2025-06-05 14:10:00,32.38,32.39,32.35,32.36,202074.0,32.38,32.39,32.35,32.36,202074.0
2025-06-05 14:15:00,32.36,32.37,32.34,32.36,289412.0,32.36,32.37,32.34,32.36,289412.0
2025-06-05 14:20:00,32.36,32.38,32.35,32.38,150583.0,32.36,32.38,32.35,32.38,150583.0
2025-06-05 14:25:00,32.38,32.39,32.37,32.38,179457.0,32.38,32.39,32.37,32.38,179457.0
2025-06-05 14:30:00,32.38,32.39,32.37,32.38,122767.0,32.38,32.39,32.37,32.38,122767.0
2025-06-05 14:35:00,32.38,32.38,32.36,32.36,141485.0,32.38,32.38,32.36,32.36,141485.0
2025-06-05 14:40:00,32.37,32.38,32.34,32.34,143009.0,32.37,32.38,32.34,32.34,143009.0
2025-06-05 14:45:00,32.34,32.36,32.33,32.34,137995.0,32.34,32.36,32.33,32.34,137995.0
2025-06-05 14:50:00,32.34,32.37,32.34,32.36,133745.0,32.34,32.37,32.34,32.36,133745.0
2025-06-05 14:55:00,32.36,32.38,32.36,32.38,104574.0,32.36,32.38,32.36,32.38,104574.0
2025-06-05 15:00:00,32.38,32.38,32.37,32.38,91367.0,32.38,32.38,32.37,32.38,91367.0
2025-06-05 15:05:00,32.37,32.43,32.37,32.41,257622.0,32.37,32.43,32.37,32.41,257622.0
2025-06-05 15:10:00,32.41,32.43,32.41,32.43,287837.0,32.41,32.43,32.41,32.43,287837.0
2025-06-05 15:15:00,32.43,32.43,32.4,32.41,206534.0,32.43,32.43,32.4,32.41,206534.0
2025-06-05 15:20:00,32.4,32.42,32.4,32.41,251442.0,32.4,32.42,32.4,32.41,251442.0
2025-06-05 15:25:00,32.42,32.45,32.41,32.42,579113.0,32.42,32.45,32.41,32.42,579113.0
2025-06-05 15:30:00,32.43,32.43,32.37,32.37,347260.0,32.43,32.43,32.37,32.37,347260.0
2025-06-05 15:35:00,32.38,32.42,32.36,32.41,550141.0,32.38,32.42,32.36,32.41,550141.0
2025-06-05 15:40:00,32.41,32.42,32.4,32.41,257661.0,32.41,32.42,32.4,32.41,257661.0
2025-06-05 15:45:00,32.41,32.43,32.39,32.41,264536.0,32.41,32.43,32.39,32.41,264536.0
2025-06-05 15:50:00,32.42,32.44,32.41,32.44,482958.0,32.42,32.44,32.41,32.44,482958.0
2025-06-05 15:55:00,32.43,32.45,32.4,32.45,1001398.0,32.43,32.45,32.4,32.45,1001398.0
2025-06-06 09:30:00,32.92,32.95,32.83,32.94,1007571.0,32.92,32.95,32.83,32.94,1007571.0
2025-06-06 09:35:00,32.94,32.98,32.85,32.87,511601.0,32.94,32.98,32.85,32.87,511601.0
2025-06-06 09:40:00,32.87,32.93,32.85,32.86,667129.0,32.87,32.93,32.85,32.86,667129.0
2025-06-06 09:45:00,32.86,32.9,32.81,32.9,586369.0,32.86,32.9,32.81,32.9,586369.0
2025-06-06 09:50:00,32.9,32.94,32.87,32.9,466945.0,32.9,32.94,32.87,32.9,466945.0
2025-06-06 09:55:00,32.9,32.9,32.81,32.83,389156.0,32.9,32.9,32.81,32.83,389156.0
2025-06-06 10:00:00,32.82,32.84,32.71,32.81,1046148.0,32.82,32.84,32.71,32.81,1046148.0
2025-06-06 10:05:00,32.81,32.83,32.73,32.76,602970.0,32.81,32.83,32.73,32.76,602970.0
2025-06-06 10:10:00,32.77,32.79,32.65,32.67,1137134.0,32.77,32.79,32.65,32.67,1137134.0
2025-06-06 10:15:00,32.66,32.71,32.63,32.64,989642.0,32.66,32.71,32.63,32.64,989642.0
2025-06-06 10:20:00,32.63,32.67,32.54,32.62,1057475.0,32.63,32.67,32.54,32.62,1057475.0
2025-06-06 10:25:00,32.62,32.68,32.6,32.68,749780.0,32.62,32.68,32.6,32.68,749780.0
2025-06-06 10:30:00,32.68,32.73,32.64,32.72,634567.0,32.68,32.73,32.64,32.72,634567.0
2025-06-06 10:35:00,32.72,32.75,32.68,32.75,759805.0,32.72,32.75,32.68,32.75,759805.0
2025-06-06 10:40:00,32.75,32.76,32.71,32.76,376852.0,32.75,32.76,32.71,32.76,376852.0
2025-06-06 10:45:00,32.75,32.75,32.71,32.72,706363.0,32.75,32.75,32.71,32.72,706363.0
2025-06-06 10:50:00,32.72,32.73,32.61,32.65,459530.0,32.72,32.73,32.61,32.65,459530.0
2025-06-06 10:55:00,32.65,32.65,32.57,32.59,528649.0,32.65,32.65,32.57,32.59,528649.0
2025-06-06 11:00:00,32.59,32.64,32.57,32.63,415256.0,32.59,32.64,32.57,32.63,415256.0
2025-06-06 11:05:00,32.63,32.69,32.62,32.65,615775.0,32.63,32.69,32.62,32.65,615775.0
2025-06-06 11:10:00,32.66,32.68,32.63,32.64,165451.0,32.66,32.68,32.63,32.64,165451.0
2025-06-06 11:15:00,32.65,32.68,32.64,32.66,217017.0,32.65,32.68,32.64,32.66,217017.0
2025-06-06 11:20:00,32.66,32.7,32.65,32.69,218029.0,32.66,32.7,32.65,32.69,218029.0
2025-06-06 11:25:00,32.7,32.72,32.69,32.7,123003.0,32.7,32.72,32.69,32.7,123003.0
2025-06-06 11:30:00,32.7,32.74,32.68,32.73,508174.0,32.7,32.74,32.68,32.73,508174.0
2025-06-06 11:35:00,32.73,32.78,32.73,32.77,334685.0,32.73,32.78,32.73,32.77,334685.0
2025-06-06 11:40:00,32.77,32.77,32.74,32.76,179335.0,32.77,32.77,32.74,32.76,179335.0
2025-06-06 11:45:00,32.77,32.79,32.76,32.78,172818.0,32.77,32.79,32.76,32.78,172818.0
2025-06-06 11:50:00,32.78,32.79,32.76,32.77,198127.0,32.78,32.79,32.76,32.77,198127.0
2025-06-06 11:55:00,32.76,32.8,32.76,32.79,211052.0,32.76,32.8,32.76,32.79,211052.0
2025-06-06 12:00:00,32.79,32.79,32.77,32.79,230316.0,32.79,32.79,32.77,32.79,230316.0
2025-06-06 12:05:00,32.79,32.8,32.77,32.8,175586.0,32.79,32.8,32.77,32.8,175586.0
2025-06-06 12:10:00,32.8,32.81,32.74,32.76,827122.0,32.8,32.81,32.74,32.76,827122.0
2025-06-06 12:15:00,32.76,32.78,32.75,32.77,143540.0,32.76,32.78,32.75,32.77,143540.0
2025-06-06 12:20:00,32.77,32.78,32.73,32.73,160826.0,32.77,32.78,32.73,32.73,160826.0
2025-06-06 12:25:00,32.73,32.74,32.7,32.7,396329.0,32.73,32.74,32.7,32.7,396329.0
2025-06-06 12:30:00,32.7,32.72,32.69,32.7,236805.0,32.7,32.72,32.69,32.7,236805.0
2025-06-06 12:35:00,32.7,32.72,32.64,32.65,300029.0,32.7,32.72,32.64,32.65,300029.0
2025-06-06 12:40:00,32.65,32.68,32.64,32.68,201578.0,32.65,32.68,32.64,32.68,201578.0
2025-06-06 12:45:00,32.68,32.7,32.67,32.69,158772.0,32.68,32.7,32.67,32.69,158772.0
2025-06-06 12:50:00,32.69,32.69,32.64,32.65,76446.0,32.69,32.69,32.64,32.65,76446.0
2025-06-06 12:55:00,32.65,32.67,32.64,32.65,164543.0,32.65,32.67,32.64,32.65,164543.0
2025-06-06 13:00:00,32.66,32.69,32.65,32.68,152023.0,32.66,32.69,32.65,32.68,152023.0
2025-06-06 13:05:00,32.68,32.71,32.67,32.7,250076.0,32.68,32.71,32.67,32.7,250076.0
2025-06-06 13:10:00,32.71,32.72,32.7,32.7,194914.0,32.71,32.72,32.7,32.7,194914.0
2025-06-06 13:15:00,32.71,32.72,32.69,32.7,166243.0,32.71,32.72,32.69,32.7,166243.0
2025-06-06 13:20:00,32.7,32.72,32.7,32.71,150794.0,32.7,32.72,32.7,32.71,150794.0
2025-06-06 13:25:00,32.7,32.73,32.7,32.72,117556.0,32.7,32.73,32.7,32.72,117556.0
2025-06-06 13:30:00,32.73,32.74,32.71,32.74,91771.0,32.73,32.74,32.71,32.74,91771.0
2025-06-06 13:35:00,32.74,32.75,32.73,32.73,85266.0,32.74,32.75,32.73,32.73,85266.0
2025-06-06 13:40:00,32.73,32.74,32.72,32.73,113010.0,32.73,32.74,32.72,32.73,113010.0
2025-06-06 13:45:00,32.72,32.75,32.71,32.74,110158.0,32.72,32.75,32.71,32.74,110158.0
2025-06-06 13:50:00,32.74,32.75,32.73,32.75,65290.0,32.74,32.75,32.73,32.75,65290.0
2025-06-06 13:55:00,32.74,32.76,32.73,32.76,98809.0,32.74,32.76,32.73,32.76,98809.0
2025-06-06 14:00:00,32.76,32.76,32.73,32.74,193842.0,32.76,32.76,32.73,32.74,193842.0
2025-06-06 14:05:00,32.74,32.75,32.71,32.73,364238.0,32.74,32.75,32.71,32.73,364238.0
2025-06-06 14:10:00,32.73,32.73,32.67,32.67,111684.0,32.73,32.73,32.67,32.67,111684.0
2025-06-06 14:15:00,32.68,32.7,32.67,32.68,95174.0,32.68,32.7,32.67,32.68,95174.0
2025-06-06 14:20:00,32.68,32.7,32.67,32.7,127780.0,32.68,32.7,32.67,32.7,127780.0
2025-06-06 14:25:00,32.7,32.7,32.68,32.69,104523.0,32.7,32.7,32.68,32.69,104523.0
2025-06-06 14:30:00,32.68,32.72,32.68,32.72,118770.0,32.68,32.72,32.68,32.72,118770.0
2025-06-06 14:35:00,32.71,32.73,32.69,32.72,110257.0,32.71,32.73,32.69,32.72,110257.0
2025-06-06 14:40:00,32.72,32.74,32.71,32.72,124224.0,32.72,32.74,32.71,32.72,124224.0
2025-06-06 14:45:00,32.73,32.73,32.7,32.7,100269.0,32.73,32.73,32.7,32.7,100269.0
2025-06-06 14:50:00,32.7,32.72,32.7,32.71,44450.0,32.7,32.72,32.7,32.71,44450.0
2025-06-06 14:55:00,32.72,32.73,32.71,32.73,86312.0,32.72,32.73,32.71,32.73,86312.0
2025-06-06 15:00:00,32.72,32.74,32.71,32.73,292686.0,32.72,32.74,32.71,32.73,292686.0
2025-06-06 15:05:00,32.72,32.72,32.71,32.72,68024.0,32.72,32.72,32.71,32.72,68024.0
2025-06-06 15:10:00,32.71,32.74,32.71,32.73,108032.0,32.71,32.74,32.71,32.73,108032.0
2025-06-06 15:15:00,32.74,32.75,32.72,32.75,185609.0,32.74,32.75,32.72,32.75,185609.0
2025-06-06 15:20:00,32.75,32.76,32.74,32.76,62387.0,32.75,32.76,32.74,32.76,62387.0
2025-06-06 15:25:00,32.76,32.76,32.71,32.73,365999.0,32.76,32.76,32.71,32.73,365999.0
2025-06-06 15:30:00,32.73,32.74,32.72,32.74,362186.0,32.73,32.74,32.72,32.74,362186.0
2025-06-06 15:35:00,32.73,32.74,32.73,32.73,289944.0,32.73,32.74,32.73,32.73,289944.0
2025-06-06 15:40:00,32.74,32.75,32.71,32.73,409994.0,32.74,32.75,32.71,32.73,409994.0
2025-06-06 15:45:00,32.73,32.73,32.66,32.66,516578.0,32.73,32.73,32.66,32.66,516578.0
2025-06-06 15:50:00,32.66,32.7,32.66,32.69,438363.0,32.66,32.7,32.66,32.69,438363.0
2025-06-06 15:55:00,32.69,32.69,32.66,32.69,1220602.0,32.69,32.69,32.66,32.69,1220602.0
2025-06-09 09:30:00,33.1,33.11,33.07,33.08,783971.0,33.1,33.11,33.07,33.08,783971.0
2025-06-09 09:35:00,33.07,33.08,33.0,33.02,543297.0,33.07,33.08,33.0,33.02,543297.0
2025-06-09 09:40:00,33.02,33.09,33.01,33.08,382137.0,33.02,33.09,33.01,33.08,382137.0
2025-06-09 09:45:00,33.08,33.15,33.07,33.12,654645.0,33.08,33.15,33.07,33.12,654645.0
2025-06-09 09:50:00,33.12,33.15,33.11,33.15,446586.0,33.12,33.15,33.11,33.15,446586.0
2025-06-09 09:55:00,33.14,33.15,33.1,33.12,398745.0,33.14,33.15,33.1,33.12,398745.0
2025-06-09 10:00:00,33.12,33.16,33.11,33.15,1089376.0,33.12,33.16,33.11,33.15,1089376.0
2025-06-09 10:05:00,33.15,33.19,33.12,33.19,724417.0,33.15,33.19,33.12,33.19,724417.0
2025-06-09 10:10:00,33.19,33.25,33.18,33.24,945032.0,33.19,33.25,33.18,33.24,945032.0
2025-06-09 10:15:00,33.25,33.31,33.2,33.29,649586.0,33.25,33.31,33.2,33.29,649586.0
2025-06-09 10:20:00,33.29,33.35,33.24,33.33,841389.0,33.29,33.35,33.24,33.33,841389.0
2025-06-09 10:25:00,33.33,33.34,33.28,33.31,532672.0,33.33,33.34,33.28,33.31,532672.0
2025-06-09 10:30:00,33.31,33.35,33.25,33.31,832738.0,33.31,33.35,33.25,33.31,832738.0
2025-06-09 10:35:00,33.3,33.33,33.29,33.31,318578.0,33.3,33.33,33.29,33.31,318578.0
2025-06-09 10:40:00,33.3,33.31,33.23,33.27,476645.0,33.3,33.31,33.23,33.27,476645.0
2025-06-09 10:45:00,33.27,33.29,33.24,33.29,502452.0,33.27,33.29,33.24,33.29,502452.0
2025-06-09 10:50:00,33.29,33.29,33.23,33.24,470015.0,33.29,33.29,33.23,33.24,470015.0
2025-06-09 10:55:00,33.25,33.28,33.22,33.27,319184.0,33.25,33.28,33.22,33.27,319184.0
2025-06-09 11:00:00,33.27,33.32,33.25,33.3,477411.0,33.27,33.32,33.25,33.3,477411.0
2025-06-09 11:05:00,33.3,33.31,33.27,33.3,223898.0,33.3,33.31,33.27,33.3,223898.0
2025-06-09 11:10:00,33.31,33.32,33.27,33.29,401946.0,33.31,33.32,33.27,33.29,401946.0
2025-06-09 11:15:00,33.3,33.31,33.29,33.31,268215.0,33.3,33.31,33.29,33.31,268215.0
2025-06-09 11:20:00,33.31,33.33,33.29,33.32,352178.0,33.31,33.33,33.29,33.32,352178.0
2025-06-09 11:25:00,33.32,33.35,33.3,33.35,404509.0,33.32,33.35,33.3,33.35,404509.0
2025-06-09 11:30:00,33.35,33.36,33.32,33.34,318953.0,33.35,33.36,33.32,33.34,318953.0
2025-06-09 11:35:00,33.34,33.34,33.31,33.32,263963.0,33.34,33.34,33.31,33.32,263963.0
2025-06-09 11:40:00,33.32,33.34,33.29,33.29,245167.0,33.32,33.34,33.29,33.29,245167.0
2025-06-09 11:45:00,33.29,33.31,33.27,33.3,244008.0,33.29,33.31,33.27,33.3,244008.0
2025-06-09 11:50:00,33.3,33.32,33.29,33.3,148035.0,33.3,33.32,33.29,33.3,148035.0
2025-06-09 11:55:00,33.31,33.32,33.29,33.3,210112.0,33.31,33.32,33.29,33.3,210112.0
2025-06-09 12:00:00,33.3,33.32,33.28,33.3,117016.0,33.3,33.32,33.28,33.3,117016.0
2025-06-09 12:05:00,33.3,33.31,33.29,33.31,88333.0,33.3,33.31,33.29,33.31,88333.0
2025-06-09 12:10:00,33.3,33.31,33.28,33.31,138591.0,33.3,33.31,33.28,33.31,138591.0
2025-06-09 12:15:00,33.31,33.34,33.31,33.34,207556.0,33.31,33.34,33.31,33.34,207556.0
2025-06-09 12:20:00,33.34,33.36,33.33,33.36,123996.0,33.34,33.36,33.33,33.36,123996.0
2025-06-09 12:25:00,33.36,33.38,33.34,33.36,377387.0,33.36,33.38,33.34,33.36,377387.0
2025-06-09 12:30:00,33.35,33.36,33.33,33.34,312516.0,33.35,33.36,33.33,33.34,312516.0
2025-06-09 12:35:00,33.35,33.35,33.32,33.33,178461.0,33.35,33.35,33.32,33.33,178461.0
2025-06-09 12:40:00,33.33,33.34,33.32,33.32,181906.0,33.33,33.34,33.32,33.32,181906.0
2025-06-09 12:45:00,33.33,33.36,33.32,33.34,171214.0,33.33,33.36,33.32,33.34,171214.0
2025-06-09 12:50:00,33.35,33.36,33.32,33.33,175261.0,33.35,33.36,33.32,33.33,175261.0
2025-06-09 12:55:00,33.33,33.33,33.29,33.3,158873.0,33.33,33.33,33.29,33.3,158873.0
2025-06-09 13:00:00,33.3,33.32,33.29,33.3,159725.0,33.3,33.32,33.29,33.3,159725.0
2025-06-09 13:05:00,33.3,33.32,33.29,33.31,122674.0,33.3,33.32,33.29,33.31,122674.0
2025-06-09 13:10:00,33.31,33.31,33.27,33.29,188649.0,33.31,33.31,33.27,33.29,188649.0
2025-06-09 13:15:00,33.3,33.32,33.28,33.31,287266.0,33.3,33.32,33.28,33.31,287266.0
2025-06-09 13:20:00,33.31,33.33,33.3,33.33,95775.0,33.31,33.33,33.3,33.33,95775.0
2025-06-09 13:25:00,33.33,33.36,33.32,33.36,557904.0,33.33,33.36,33.32,33.36,557904.0
2025-06-09 13:30:00,33.36,33.39,33.36,33.37,246919.0,33.36,33.39,33.36,33.37,246919.0
2025-06-09 13:35:00,33.37,33.38,33.36,33.38,199240.0,33.37,33.38,33.36,33.38,199240.0
2025-06-09 13:40:00,33.38,33.41,33.37,33.41,199833.0,33.38,33.41,33.37,33.41,199833.0
2025-06-09 13:45:00,33.41,33.42,33.39,33.4,255313.0,33.41,33.42,33.39,33.4,255313.0
2025-06-09 13:50:00,33.4,33.4,33.38,33.4,194480.0,33.4,33.4,33.38,33.4,194480.0
2025-06-09 13:55:00,33.4,33.41,33.39,33.4,200205.0,33.4,33.41,33.39,33.4,200205.0
2025-06-09 14:00:00,33.4,33.42,33.39,33.41,186668.0,33.4,33.42,33.39,33.41,186668.0
2025-06-09 14:05:00,33.41,33.42,33.4,33.42,126856.0,33.41,33.42,33.4,33.42,126856.0
2025-06-09 14:10:00,33.41,33.45,33.41,33.44,1029988.0,33.41,33.45,33.41,33.44,1029988.0
2025-06-09 14:15:00,33.44,33.48,33.43,33.47,577578.0,33.44,33.48,33.43,33.47,577578.0
2025-06-09 14:20:00,33.47,33.48,33.46,33.46,400336.0,33.47,33.48,33.46,33.46,400336.0
2025-06-09 14:25:00,33.46,33.48,33.46,33.47,257834.0,33.46,33.48,33.46,33.47,257834.0
2025-06-09 14:30:00,33.47,33.49,33.46,33.48,362753.0,33.47,33.49,33.46,33.48,362753.0
2025-06-09 14:35:00,33.48,33.52,33.48,33.5,298847.0,33.48,33.52,33.48,33.5,298847.0
2025-06-09 14:40:00,33.51,33.53,33.51,33.52,169858.0,33.51,33.53,33.51,33.52,169858.0
2025-06-09 14:45:00,33.52,33.53,33.51,33.53,258510.0,33.52,33.53,33.51,33.53,258510.0
2025-06-09 14:50:00,33.53,33.54,33.49,33.49,356937.0,33.53,33.54,33.49,33.49,356937.0
2025-06-09 14:55:00,33.5,33.52,33.49,33.51,379614.0,33.5,33.52,33.49,33.51,379614.0
2025-06-09 15:00:00,33.51,33.53,33.5,33.52,306967.0,33.51,33.53,33.5,33.52,306967.0
2025-06-09 15:05:00,33.51,33.53,33.51,33.52,172357.0,33.51,33.53,33.51,33.52,172357.0
2025-06-09 15:10:00,33.52,33.53,33.45,33.46,450653.0,33.52,33.53,33.45,33.46,450653.0
2025-06-09 15:15:00,33.46,33.46,33.42,33.43,396361.0,33.46,33.46,33.42,33.43,396361.0
2025-06-09 15:20:00,33.42,33.44,33.41,33.42,286947.0,33.42,33.44,33.41,33.42,286947.0
2025-06-09 15:25:00,33.42,33.42,33.39,33.4,217703.0,33.42,33.42,33.39,33.4,217703.0
2025-06-09 15:30:00,33.4,33.41,33.37,33.41,562308.0,33.4,33.41,33.37,33.41,562308.0
2025-06-09 15:35:00,33.4,33.41,33.36,33.37,338272.0,33.4,33.41,33.36,33.37,338272.0
2025-06-09 15:40:00,33.37,33.38,33.35,33.37,665680.0,33.37,33.38,33.35,33.37,665680.0
2025-06-09 15:45:00,33.37,33.39,33.36,33.39,551100.0,33.37,33.39,33.36,33.39,551100.0
2025-06-09 15:50:00,33.39,33.4,33.38,33.39,328159.0,33.39,33.4,33.38,33.39,328159.0
2025-06-09 15:55:00,33.39,33.4,33.37,33.39,945957.0,33.39,33.4,33.37,33.39,945957.0
2025-06-10 09:30:00,33.31,33.34,33.27,33.29,776672.0,33.31,33.34,33.27,33.29,776672.0
2025-06-10 09:35:00,33.29,33.35,33.26,33.34,305864.0,33.29,33.35,33.26,33.34,305864.0
2025-06-10 09:40:00,33.34,33.36,33.32,33.33,422102.0,33.34,33.36,33.32,33.33,422102.0
2025-06-10 09:45:00,33.33,33.34,33.28,33.3,255805.0,33.33,33.34,33.28,33.3,255805.0
2025-06-10 09:50:00,33.3,33.34,33.27,33.31,297351.0,33.3,33.34,33.27,33.31,297351.0
2025-06-10 09:55:00,33.32,33.32,33.23,33.23,234276.0,33.32,33.32,33.23,33.23,234276.0
2025-06-10 10:00:00,33.23,33.24,33.12,33.15,888556.0,33.23,33.24,33.12,33.15,888556.0
2025-06-10 10:05:00,33.16,33.18,33.09,33.1,677518.0,33.16,33.18,33.09,33.1,677518.0
2025-06-10 10:10:00,33.11,33.17,33.1,33.13,406830.0,33.11,33.17,33.1,33.13,406830.0
2025-06-10 10:15:00,33.13,33.2,33.11,33.13,533403.0,33.13,33.2,33.11,33.13,533403.0
2025-06-10 10:20:00,33.13,33.19,33.13,33.17,272194.0,33.13,33.19,33.13,33.17,272194.0
2025-06-10 10:25:00,33.18,33.22,33.16,33.19,872167.0,33.18,33.22,33.16,33.19,872167.0
2025-06-10 10:30:00,33.18,33.19,33.14,33.15,437007.0,33.18,33.19,33.14,33.15,437007.0
2025-06-10 10:35:00,33.14,33.16,33.11,33.11,172625.0,33.14,33.16,33.11,33.11,172625.0
2025-06-10 10:40:00,33.12,33.12,33.07,33.1,445798.0,33.12,33.12,33.07,33.1,445798.0
2025-06-10 10:45:00,33.09,33.15,33.06,33.09,586376.0,33.09,33.15,33.06,33.09,586376.0
2025-06-10 10:50:00,33.09,33.09,33.01,33.02,465749.0,33.09,33.09,33.01,33.02,465749.0
2025-06-10 10:55:00,33.03,33.07,33.01,33.07,220726.0,33.03,33.07,33.01,33.07,220726.0
2025-06-10 11:00:00,33.07,33.09,33.04,33.05,375759.0,33.07,33.09,33.04,33.05,375759.0
2025-06-10 11:05:00,33.05,33.1,33.04,33.09,480753.0,33.05,33.1,33.04,33.09,480753.0
2025-06-10 11:10:00,33.1,33.13,33.09,33.11,537883.0,33.1,33.13,33.09,33.11,537883.0
2025-06-10 11:15:00,33.11,33.16,33.09,33.15,405667.0,33.11,33.16,33.09,33.15,405667.0
2025-06-10 11:20:00,33.15,33.18,33.12,33.13,172350.0,33.15,33.18,33.12,33.13,172350.0
2025-06-10 11:25:00,33.13,33.15,33.11,33.14,105803.0,33.13,33.15,33.11,33.14,105803.0
2025-06-10 11:30:00,33.15,33.16,33.1,33.11,125157.0,33.15,33.16,33.1,33.11,125157.0
2025-06-10 11:35:00,33.11,33.13,33.09,33.09,142642.0,33.11,33.13,33.09,33.09,142642.0
2025-06-10 11:40:00,33.09,33.13,33.04,33.12,873463.0,33.09,33.13,33.04,33.12,873463.0
2025-06-10 11:45:00,33.12,33.15,33.09,33.13,332984.0,33.12,33.15,33.09,33.13,332984.0
2025-06-10 11:50:00,33.12,33.15,33.12,33.14,190776.0,33.12,33.15,33.12,33.14,190776.0
2025-06-10 11:55:00,33.14,33.14,33.11,33.11,190259.0,33.14,33.14,33.11,33.11,190259.0
2025-06-10 12:00:00,33.12,33.14,33.11,33.14,126027.0,33.12,33.14,33.11,33.14,126027.0
2025-06-10 12:05:00,33.13,33.14,33.1,33.12,102533.0,33.13,33.14,33.1,33.12,102533.0
2025-06-10 12:10:00,33.12,33.13,33.09,33.13,236426.0,33.12,33.13,33.09,33.13,236426.0
2025-06-10 12:15:00,33.13,33.15,33.11,33.13,219366.0,33.13,33.15,33.11,33.13,219366.0
2025-06-10 12:20:00,33.14,33.15,33.12,33.14,136661.0,33.14,33.15,33.12,33.14,136661.0
2025-06-10 12:25:00,33.14,33.16,33.13,33.15,172816.0,33.14,33.16,33.13,33.15,172816.0
2025-06-10 12:30:00,33.15,33.18,33.12,33.17,302470.0,33.15,33.18,33.12,33.17,302470.0
2025-06-10 12:35:00,33.16,33.18,33.15,33.17,86370.0,33.16,33.18,33.15,33.17,86370.0
2025-06-10 12:40:00,33.17,33.2,33.16,33.19,125156.0,33.17,33.2,33.16,33.19,125156.0
2025-06-10 12:45:00,33.19,33.19,33.15,33.17,102044.0,33.19,33.19,33.15,33.17,102044.0
2025-06-10 12:50:00,33.16,33.18,33.16,33.16,63706.0,33.16,33.18,33.16,33.16,63706.0
2025-06-10 12:55:00,33.16,33.17,33.14,33.16,68464.0,33.16,33.17,33.14,33.16,68464.0
2025-06-10 13:00:00,33.16,33.17,33.14,33.17,82175.0,33.16,33.17,33.14,33.17,82175.0
2025-06-10 13:05:00,33.16,33.18,33.15,33.18,55354.0,33.16,33.18,33.15,33.18,55354.0
2025-06-10 13:10:00,33.18,33.2,33.17,33.19,170929.0,33.18,33.2,33.17,33.19,170929.0
2025-06-10 13:15:00,33.19,33.2,33.17,33.18,84417.0,33.19,33.2,33.17,33.18,84417.0
2025-06-10 13:20:00,33.18,33.21,33.17,33.2,161222.0,33.18,33.21,33.17,33.2,161222.0
2025-06-10 13:25:00,33.2,33.24,33.19,33.23,164169.0,33.2,33.24,33.19,33.23,164169.0
2025-06-10 13:30:00,33.22,33.24,33.22,33.24,73673.0,33.22,33.24,33.22,33.24,73673.0
2025-06-10 13:35:00,33.24,33.24,33.2,33.21,95025.0,33.24,33.24,33.2,33.21,95025.0
2025-06-10 13:40:00,33.21,33.23,33.2,33.22,90216.0,33.21,33.23,33.2,33.22,90216.0
2025-06-10 13:45:00,33.22,33.23,33.21,33.23,54657.0,33.22,33.23,33.21,33.23,54657.0
2025-06-10 13:50:00,33.23,33.25,33.22,33.24,135397.0,33.23,33.25,33.22,33.24,135397.0
2025-06-10 13:55:00,33.23,33.24,33.22,33.23,111096.0,33.23,33.24,33.22,33.23,111096.0
2025-06-10 14:00:00,33.22,33.23,33.2,33.2,77334.0,33.22,33.23,33.2,33.2,77334.0
2025-06-10 14:05:00,33.2,33.23,33.2,33.22,165761.0,33.2,33.23,33.2,33.22,165761.0
2025-06-10 14:10:00,33.22,33.22,33.18,33.19,168300.0,33.22,33.22,33.18,33.19,168300.0
2025-06-10 14:15:00,33.19,33.21,33.18,33.2,265069.0,33.19,33.21,33.18,33.2,265069.0
2025-06-10 14:20:00,33.2,33.21,33.17,33.2,422970.0,33.2,33.21,33.17,33.2,422970.0
2025-06-10 14:25:00,33.2,33.21,33.19,33.2,130662.0,33.2,33.21,33.19,33.2,130662.0
2025-06-10 14:30:00,33.2,33.2,33.16,33.16,268084.0,33.2,33.2,33.16,33.16,268084.0
2025-06-10 14:35:00,33.16,33.18,33.15,33.17,315256.0,33.16,33.18,33.15,33.17,315256.0
2025-06-10 14:40:00,33.18,33.18,33.16,33.18,274577.0,33.18,33.18,33.16,33.18,274577.0
2025-06-10 14:45:00,33.18,33.19,33.16,33.16,206337.0,33.18,33.19,33.16,33.16,206337.0
2025-06-10 14:50:00,33.16,33.17,33.14,33.14,381293.0,33.16,33.17,33.14,33.14,381293.0
2025-06-10 14:55:00,33.14,33.16,33.12,33.14,340434.0,33.14,33.16,33.12,33.14,340434.0
2025-06-10 15:00:00,33.14,33.16,33.14,33.15,282633.0,33.14,33.16,33.14,33.15,282633.0
2025-06-10 15:05:00,33.15,33.17,33.14,33.16,275062.0,33.15,33.17,33.14,33.16,275062.0
2025-06-10 15:10:00,33.17,33.19,33.16,33.19,231987.0,33.17,33.19,33.16,33.19,231987.0
2025-06-10 15:15:00,33.19,33.2,33.18,33.2,276951.0,33.19,33.2,33.18,33.2,276951.0
2025-06-10 15:20:00,33.2,33.24,33.19,33.24,269006.0,33.2,33.24,33.19,33.24,269006.0
2025-06-10 15:25:00,33.24,33.26,33.23,33.24,388962.0,33.24,33.26,33.23,33.24,388962.0
2025-06-10 15:30:00,33.24,33.25,33.23,33.25,151378.0,33.24,33.25,33.23,33.25,151378.0
2025-06-10 15:35:00,33.25,33.26,33.24,33.26,287301.0,33.25,33.26,33.24,33.26,287301.0
2025-06-10 15:40:00,33.26,33.26,33.22,33.25,499421.0,33.26,33.26,33.22,33.25,499421.0
2025-06-10 15:45:00,33.25,33.25,33.22,33.23,333848.0,33.25,33.25,33.22,33.23,333848.0
2025-06-10 15:50:00,33.23,33.24,33.18,33.2,955846.0,33.23,33.24,33.18,33.2,955846.0
2025-06-10 15:55:00,33.2,33.22,33.19,33.21,761093.0,33.2,33.22,33.19,33.21,761093.0
2025-06-11 09:30:00,32.92,32.96,32.87,32.95,810830.0,32.92,32.96,32.87,32.95,810830.0
2025-06-11 09:35:00,32.95,33.02,32.94,33.01,358022.0,32.95,33.02,32.94,33.01,358022.0
2025-06-11 09:40:00,33.01,33.02,32.89,32.89,392358.0,33.01,33.02,32.89,32.89,392358.0
2025-06-11 09:45:00,32.89,32.89,32.81,32.85,925604.0,32.89,32.89,32.81,32.85,925604.0
2025-06-11 09:50:00,32.86,32.9,32.83,32.88,413297.0,32.86,32.9,32.83,32.88,413297.0
2025-06-11 09:55:00,32.88,32.89,32.75,32.8,851352.0,32.88,32.89,32.75,32.8,851352.0
2025-06-11 10:00:00,32.8,32.87,32.79,32.84,415296.0,32.8,32.87,32.79,32.84,415296.0
2025-06-11 10:05:00,32.84,32.88,32.82,32.87,520304.0,32.84,32.88,32.82,32.87,520304.0
2025-06-11 10:10:00,32.87,32.92,32.85,32.9,402893.0,32.87,32.92,32.85,32.9,402893.0
2025-06-11 10:15:00,32.91,32.94,32.9,32.93,266870.0,32.91,32.94,32.9,32.93,266870.0
2025-06-11 10:20:00,32.93,32.96,32.89,32.96,222262.0,32.93,32.96,32.89,32.96,222262.0
2025-06-11 10:25:00,32.95,32.96,32.93,32.95,147096.0,32.95,32.96,32.93,32.95,147096.0
2025-06-11 10:30:00,32.94,32.97,32.92,32.94,169666.0,32.94,32.97,32.92,32.94,169666.0
2025-06-11 10:35:00,32.94,32.96,32.92,32.92,278918.0,32.94,32.96,32.92,32.92,278918.0
2025-06-11 10:40:00,32.93,33.03,32.92,33.02,462796.0,32.93,33.03,32.92,33.02,462796.0
2025-06-11 10:45:00,33.02,33.02,32.96,32.96,153513.0,33.02,33.02,32.96,32.96,153513.0
2025-06-11 10:50:00,32.96,33.0,32.95,32.98,177573.0,32.96,33.0,32.95,32.98,177573.0
2025-06-11 10:55:00,32.98,32.99,32.96,32.98,93797.0,32.98,32.99,32.96,32.98,93797.0
2025-06-11 11:00:00,32.97,32.99,32.93,32.94,200315.0,32.97,32.99,32.93,32.94,200315.0
2025-06-11 11:05:00,32.95,33.01,32.93,32.97,1419290.0,32.95,33.01,32.93,32.97,1419290.0
2025-06-11 11:10:00,32.97,33.01,32.95,33.01,323267.0,32.97,33.01,32.95,33.01,323267.0
2025-06-11 11:15:00,33.0,33.03,32.99,33.02,298093.0,33.0,33.03,32.99,33.02,298093.0
2025-06-11 11:20:00,33.02,33.04,33.0,33.01,463667.0,33.02,33.04,33.0,33.01,463667.0
2025-06-11 11:25:00,33.0,33.0,32.97,32.98,160576.0,33.0,33.0,32.97,32.98,160576.0
2025-06-11 11:30:00,32.98,32.99,32.94,32.95,221897.0,32.98,32.99,32.94,32.95,221897.0
2025-06-11 11:35:00,32.95,33.0,32.95,32.99,71550.0,32.95,33.0,32.95,32.99,71550.0
2025-06-11 11:40:00,33.0,33.0,32.96,32.97,80720.0,33.0,33.0,32.96,32.97,80720.0
2025-06-11 11:45:00,32.97,32.97,32.9,32.94,183049.0,32.97,32.97,32.9,32.94,183049.0
2025-06-11 11:50:00,32.95,32.96,32.92,32.95,103016.0,32.95,32.96,32.92,32.95,103016.0
2025-06-11 11:55:00,32.95,32.98,32.95,32.97,64198.0,32.95,32.98,32.95,32.97,64198.0
2025-06-11 12:00:00,32.98,32.99,32.95,32.96,106529.0,32.98,32.99,32.95,32.96,106529.0
2025-06-11 12:05:00,32.96,32.96,32.91,32.93,165316.0,32.96,32.96,32.91,32.93,165316.0
2025-06-11 12:10:00,32.93,32.93,32.89,32.91,97850.0,32.93,32.93,32.89,32.91,97850.0
2025-06-11 12:15:00,32.92,32.92,32.89,32.9,144215.0,32.92,32.92,32.89,32.9,144215.0
2025-06-11 12:20:00,32.91,32.93,32.88,32.93,132232.0,32.91,32.93,32.88,32.93,132232.0
2025-06-11 12:25:00,32.93,32.93,32.9,32.93,142349.0,32.93,32.93,32.9,32.93,142349.0
2025-06-11 12:30:00,32.92,32.93,32.9,32.91,73107.0,32.92,32.93,32.9,32.91,73107.0
2025-06-11 12:35:00,32.91,32.92,32.89,32.9,218617.0,32.91,32.92,32.89,32.9,218617.0
2025-06-11 12:40:00,32.89,32.91,32.88,32.9,118520.0,32.89,32.91,32.88,32.9,118520.0
2025-06-11 12:45:00,32.89,32.92,32.89,32.91,121978.0,32.89,32.92,32.89,32.91,121978.0
2025-06-11 12:50:00,32.92,32.92,32.88,32.88,74685.0,32.92,32.92,32.88,32.88,74685.0
2025-06-11 12:55:00,32.88,32.89,32.86,32.88,87642.0,32.88,32.89,32.86,32.88,87642.0
2025-06-11 13:00:00,32.87,32.91,32.86,32.91,160860.0,32.87,32.91,32.86,32.91,160860.0
2025-06-11 13:05:00,32.91,32.91,32.86,32.87,121239.0,32.91,32.91,32.86,32.87,121239.0
2025-06-11 13:10:00,32.87,32.88,32.83,32.86,270636.0,32.87,32.88,32.83,32.86,270636.0
2025-06-11 13:15:00,32.86,32.86,32.83,32.84,155580.0,32.86,32.86,32.83,32.84,155580.0
2025-06-11 13:20:00,32.84,32.88,32.83,32.87,191633.0,32.84,32.88,32.83,32.87,191633.0
2025-06-11 13:25:00,32.87,32.87,32.81,32.82,200631.0,32.87,32.87,32.81,32.82,200631.0
2025-06-11 13:30:00,32.82,32.86,32.82,32.84,153821.0,32.82,32.86,32.82,32.84,153821.0
2025-06-11 13:35:00,32.84,32.88,32.79,32.82,2421328.0,32.84,32.88,32.79,32.82,2421328.0
2025-06-11 13:40:00,32.81,32.82,32.77,32.8,265624.0,32.81,32.82,32.77,32.8,265624.0
2025-06-11 13:45:00,32.8,32.82,32.79,32.8,245221.0,32.8,32.82,32.79,32.8,245221.0
2025-06-11 13:50:00,32.8,32.84,32.8,32.83,77973.0,32.8,32.84,32.8,32.83,77973.0
2025-06-11 13:55:00,32.83,32.85,32.79,32.8,231237.0,32.83,32.85,32.79,32.8,231237.0
2025-06-11 14:00:00,32.8,32.85,32.79,32.85,253112.0,32.8,32.85,32.79,32.85,253112.0
2025-06-11 14:05:00,32.84,32.9,32.84,32.89,132887.0,32.84,32.9,32.84,32.89,132887.0
2025-06-11 14:10:00,32.88,32.9,32.87,32.89,198647.0,32.88,32.9,32.87,32.89,198647.0
2025-06-11 14:15:00,32.88,32.89,32.85,32.88,203228.0,32.88,32.89,32.85,32.88,203228.0
2025-06-11 14:20:00,32.88,32.92,32.87,32.91,136961.0,32.88,32.92,32.87,32.91,136961.0
2025-06-11 14:25:00,32.91,32.93,32.9,32.92,440337.0,32.91,32.93,32.9,32.92,440337.0
2025-06-11 14:30:00,32.93,32.93,32.85,32.88,603401.0,32.93,32.93,32.85,32.88,603401.0
2025-06-11 14:35:00,32.89,32.9,32.87,32.88,114879.0,32.89,32.9,32.87,32.88,114879.0
2025-06-11 14:40:00,32.87,32.9,32.87,32.88,153016.0,32.87,32.9,32.87,32.88,153016.0
2025-06-11 14:45:00,32.88,32.9,32.86,32.89,487934.0,32.88,32.9,32.86,32.89,487934.0
2025-06-11 14:50:00,32.89,32.9,32.87,32.89,469404.0,32.89,32.9,32.87,32.89,469404.0
2025-06-11 14:55:00,32.88,32.88,32.85,32.86,148687.0,32.88,32.88,32.85,32.86,148687.0
2025-06-11 15:00:00,32.86,32.87,32.82,32.83,189493.0,32.86,32.87,32.82,32.83,189493.0
2025-06-11 15:05:00,32.84,32.84,32.78,32.79,239740.0,32.84,32.84,32.78,32.79,239740.0
2025-06-11 15:10:00,32.79,32.8,32.78,32.78,316146.0,32.79,32.8,32.78,32.78,316146.0
2025-06-11 15:15:00,32.78,32.85,32.78,32.84,401590.0,32.78,32.85,32.78,32.84,401590.0
2025-06-11 15:20:00,32.83,32.84,32.81,32.82,232632.0,32.83,32.84,32.81,32.82,232632.0
2025-06-11 15:25:00,32.82,32.85,32.81,32.84,194599.0,32.82,32.85,32.81,32.84,194599.0
2025-06-11 15:30:00,32.85,32.89,32.84,32.88,933551.0,32.85,32.89,32.84,32.88,933551.0
2025-06-11 15:35:00,32.89,32.89,32.87,32.87,470298.0,32.89,32.89,32.87,32.87,470298.0
2025-06-11 15:40:00,32.88,32.9,32.87,32.89,692396.0,32.88,32.9,32.87,32.89,692396.0
2025-06-11 15:45:00,32.89,32.93,32.88,32.92,746078.0,32.89,32.93,32.88,32.92,746078.0
2025-06-11 15:50:00,32.92,32.93,32.91,32.91,517051.0,32.92,32.93,32.91,32.91,517051.0
2025-06-11 15:55:00,32.91,32.94,32.91,32.94,1513333.0,32.91,32.94,32.91,32.94,1513333.0
2025-06-12 09:30:00,32.85,32.91,32.79,32.9,650260.0,32.85,32.91,32.79,32.9,650260.0
2025-06-12 09:35:00,32.9,32.96,32.88,32.9,666620.0,32.9,32.96,32.88,32.9,666620.0
2025-06-12 09:40:00,32.9,33.01,32.9,33.0,277430.0,32.9,33.01,32.9,33.0,277430.0
2025-06-12 09:45:00,33.0,33.01,32.88,32.9,343861.0,33.0,33.01,32.88,32.9,343861.0
2025-06-12 09:50:00,32.9,32.9,32.83,32.88,271575.0,32.9,32.9,32.83,32.88,271575.0
2025-06-12 09:55:00,32.88,32.91,32.83,32.85,337444.0,32.88,32.91,32.83,32.85,337444.0
2025-06-12 10:00:00,32.86,32.9,32.82,32.89,438123.0,32.86,32.9,32.82,32.89,438123.0
2025-06-12 10:05:00,32.89,32.94,32.89,32.91,372696.0,32.89,32.94,32.89,32.91,372696.0
2025-06-12 10:10:00,32.92,32.94,32.84,32.9,519338.0,32.92,32.94,32.84,32.9,519338.0
2025-06-12 10:15:00,32.89,32.93,32.88,32.91,147213.0,32.89,32.93,32.88,32.91,147213.0
2025-06-12 10:20:00,32.92,32.96,32.89,32.95,374486.0,32.92,32.96,32.89,32.95,374486.0
2025-06-12 10:25:00,32.95,32.96,32.9,32.93,193301.0,32.95,32.96,32.9,32.93,193301.0
2025-06-12 10:30:00,32.92,32.94,32.87,32.88,343784.0,32.92,32.94,32.87,32.88,343784.0
2025-06-12 10:35:00,32.87,32.94,32.86,32.93,277469.0,32.87,32.94,32.86,32.93,277469.0
2025-06-12 10:40:00,32.92,32.97,32.91,32.96,222337.0,32.92,32.97,32.91,32.96,222337.0
2025-06-12 10:45:00,32.97,32.98,32.95,32.95,140182.0,32.97,32.98,32.95,32.95,140182.0
2025-06-12 10:50:00,32.96,32.98,32.94,32.97,173519.0,32.96,32.98,32.94,32.97,173519.0
2025-06-12 10:55:00,32.97,32.98,32.95,32.96,138602.0,32.97,32.98,32.95,32.96,138602.0
2025-06-12 11:00:00,32.97,32.99,32.96,32.97,267619.0,32.97,32.99,32.96,32.97,267619.0
2025-06-12 11:05:00,32.98,32.99,32.95,32.96,175442.0,32.98,32.99,32.95,32.96,175442.0
2025-06-12 11:10:00,32.95,32.97,32.92,32.95,145532.0,32.95,32.97,32.92,32.95,145532.0
2025-06-12 11:15:00,32.95,33.01,32.93,33.01,444573.0,32.95,33.01,32.93,33.01,444573.0
2025-06-12 11:20:00,33.01,33.04,32.99,32.99,394165.0,33.01,33.04,32.99,32.99,394165.0
2025-06-12 11:25:00,33.0,33.0,32.94,32.95,138662.0,33.0,33.0,32.94,32.95,138662.0
2025-06-12 11:30:00,32.96,32.99,32.95,32.98,155186.0,32.96,32.99,32.95,32.98,155186.0
2025-06-12 11:35:00,32.98,32.99,32.95,32.99,251028.0,32.98,32.99,32.95,32.99,251028.0
2025-06-12 11:40:00,32.99,33.0,32.98,32.99,122968.0,32.99,33.0,32.98,32.99,122968.0
2025-06-12 11:45:00,33.0,33.0,32.94,32.95,419893.0,33.0,33.0,32.94,32.95,419893.0
2025-06-12 11:50:00,32.96,32.97,32.93,32.96,194243.0,32.96,32.97,32.93,32.96,194243.0
2025-06-12 11:55:00,32.97,32.99,32.96,32.98,392448.0,32.97,32.99,32.96,32.98,392448.0
2025-06-12 12:00:00,32.98,32.99,32.96,32.97,150362.0,32.98,32.99,32.96,32.97,150362.0
2025-06-12 12:05:00,32.97,32.98,32.96,32.98,233328.0,32.97,32.98,32.96,32.98,233328.0
2025-06-12 12:10:00,32.98,32.99,32.96,32.98,190780.0,32.98,32.99,32.96,32.98,190780.0
2025-06-12 12:15:00,32.97,32.97,32.94,32.94,125194.0,32.97,32.97,32.94,32.94,125194.0
2025-06-12 12:20:00,32.95,32.97,32.93,32.97,151120.0,32.95,32.97,32.93,32.97,151120.0
2025-06-12 12:25:00,32.97,32.98,32.96,32.96,143845.0,32.97,32.98,32.96,32.96,143845.0
2025-06-12 12:30:00,32.96,32.99,32.96,32.98,113586.0,32.96,32.99,32.96,32.98,113586.0
2025-06-12 12:35:00,32.98,32.99,32.96,32.97,145534.0,32.98,32.99,32.96,32.97,145534.0
2025-06-12 12:40:00,32.97,32.97,32.93,32.97,276921.0,32.97,32.97,32.93,32.97,276921.0
2025-06-12 12:45:00,32.97,32.97,32.93,32.94,84391.0,32.97,32.97,32.93,32.94,84391.0
2025-06-12 12:50:00,32.93,32.94,32.9,32.92,204511.0,32.93,32.94,32.9,32.92,204511.0
2025-06-12 12:55:00,32.92,32.95,32.91,32.94,146001.0,32.92,32.95,32.91,32.94,146001.0
2025-06-12 13:00:00,32.94,32.96,32.93,32.95,132395.0,32.94,32.96,32.93,32.95,132395.0
2025-06-12 13:05:00,32.95,32.97,32.94,32.95,165149.0,32.95,32.97,32.94,32.95,165149.0
2025-06-12 13:10:00,32.96,32.96,32.93,32.94,123572.0,32.96,32.96,32.93,32.94,123572.0
2025-06-12 13:15:00,32.94,32.95,32.92,32.94,149930.0,32.94,32.95,32.92,32.94,149930.0
2025-06-12 13:20:00,32.94,32.94,32.9,32.93,137425.0,32.94,32.94,32.9,32.93,137425.0
2025-06-12 13:25:00,32.92,32.95,32.91,32.95,109606.0,32.92,32.95,32.91,32.95,109606.0
2025-06-12 13:30:00,32.95,32.95,32.91,32.93,82471.0,32.95,32.95,32.91,32.93,82471.0
2025-06-12 13:35:00,32.93,32.93,32.91,32.93,68373.0,32.93,32.93,32.91,32.93,68373.0
2025-06-12 13:40:00,32.93,32.94,32.91,32.93,115782.0,32.93,32.94,32.91,32.93,115782.0
2025-06-12 13:45:00,32.93,32.95,32.92,32.95,62127.0,32.93,32.95,32.92,32.95,62127.0
2025-06-12 13:50:00,32.95,32.96,32.93,32.94,70644.0,32.95,32.96,32.93,32.94,70644.0
2025-06-12 13:55:00,32.95,32.95,32.92,32.92,76665.0,32.95,32.95,32.92,32.92,76665.0
2025-06-12 14:00:00,32.92,32.95,32.92,32.95,203003.0,32.92,32.95,32.92,32.95,203003.0
2025-06-12 14:05:00,32.95,32.96,32.94,32.96,43275.0,32.95,32.96,32.94,32.96,43275.0
2025-06-12 14:10:00,32.96,32.97,32.95,32.97,134406.0,32.96,32.97,32.95,32.97,134406.0
2025-06-12 14:15:00,32.97,32.98,32.96,32.98,50354.0,32.97,32.98,32.96,32.98,50354.0
2025-06-12 14:20:00,32.98,32.98,32.96,32.97,69441.0,32.98,32.98,32.96,32.97,69441.0
2025-06-12 14:25:00,32.97,32.97,32.95,32.95,112607.0,32.97,32.97,32.95,32.95,112607.0
2025-06-12 14:30:00,32.95,32.97,32.94,32.97,146168.0,32.95,32.97,32.94,32.97,146168.0
2025-06-12 14:35:00,32.97,32.98,32.95,32.95,135118.0,32.97,32.98,32.95,32.95,135118.0
2025-06-12 14:40:00,32.95,32.96,32.94,32.95,58645.0,32.95,32.96,32.94,32.95,58645.0
2025-06-12 14:45:00,32.95,32.97,32.94,32.97,128727.0,32.95,32.97,32.94,32.97,128727.0
2025-06-12 14:50:00,32.97,32.97,32.94,32.95,79332.0,32.97,32.97,32.94,32.95,79332.0
2025-06-12 14:55:00,32.95,32.97,32.94,32.97,114942.0,32.95,32.97,32.94,32.97,114942.0
2025-06-12 15:00:00,32.96,32.97,32.96,32.97,74632.0,32.96,32.97,32.96,32.97,74632.0
2025-06-12 15:05:00,32.97,32.97,32.96,32.97,30904.0,32.97,32.97,32.96,32.97,30904.0
2025-06-12 15:10:00,32.97,32.97,32.96,32.97,47690.0,32.97,32.97,32.96,32.97,47690.0
2025-06-12 15:15:00,32.97,32.98,32.96,32.97,146175.0,32.97,32.98,32.96,32.97,146175.0
2025-06-12 15:20:00,32.98,32.99,32.97,32.99,114630.0,32.98,32.99,32.97,32.99,114630.0
2025-06-12 15:25:00,32.98,32.99,32.98,32.98,77280.0,32.98,32.99,32.98,32.98,77280.0
2025-06-12 15:30:00,32.98,33.0,32.98,33.0,126902.0,32.98,33.0,32.98,33.0,126902.0
2025-06-12 15:35:00,33.0,33.03,32.99,33.03,347623.0,33.0,33.03,32.99,33.03,347623.0
2025-06-12 15:40:00,33.02,33.05,33.02,33.04,549505.0,33.02,33.05,33.02,33.04,549505.0
2025-06-12 15:45:00,33.05,33.05,33.03,33.04,185568.0,33.05,33.05,33.03,33.04,185568.0
2025-06-12 15:50:00,33.03,33.05,33.03,33.05,250309.0,33.03,33.05,33.03,33.05,250309.0
2025-06-12 15:55:00,33.05,33.06,33.03,33.04,895987.0,33.05,33.06,33.03,33.04,895987.0
2025-06-13 09:30:00,33.02,33.05,32.97,33.0,637247.0,33.02,33.05,32.97,33.0,637247.0
2025-06-13 09:35:00,33.01,33.06,32.99,33.05,248586.0,33.01,33.06,32.99,33.05,248586.0
2025-06-13 09:40:00,33.04,33.05,32.96,32.97,397298.0,33.04,33.05,32.96,32.97,397298.0
2025-06-13 09:45:00,32.98,32.98,32.88,32.91,355382.0,32.98,32.98,32.88,32.91,355382.0
2025-06-13 09:50:00,32.91,32.93,32.85,32.86,559181.0,32.91,32.93,32.85,32.86,559181.0
2025-06-13 09:55:00,32.86,32.91,32.86,32.88,162065.0,32.86,32.91,32.86,32.88,162065.0
2025-06-13 10:00:00,32.88,32.92,32.83,32.86,217493.0,32.88,32.92,32.83,32.86,217493.0
2025-06-13 10:05:00,32.86,32.91,32.86,32.89,141811.0,32.86,32.91,32.86,32.89,141811.0
2025-06-13 10:10:00,32.9,32.9,32.81,32.84,476105.0,32.9,32.9,32.81,32.84,476105.0
2025-06-13 10:15:00,32.84,32.85,32.8,32.8,447960.0,32.84,32.85,32.8,32.8,447960.0
2025-06-13 10:20:00,32.8,32.87,32.79,32.86,309003.0,32.8,32.87,32.79,32.86,309003.0
2025-06-13 10:25:00,32.86,32.92,32.85,32.92,355650.0,32.86,32.92,32.85,32.92,355650.0
2025-06-13 10:30:00,32.92,32.94,32.89,32.93,152870.0,32.92,32.94,32.89,32.93,152870.0
2025-06-13 10:35:00,32.92,33.0,32.92,32.98,194300.0,32.92,33.0,32.92,32.98,194300.0
2025-06-13 10:40:00,32.98,32.99,32.94,32.97,153203.0,32.98,32.99,32.94,32.97,153203.0
2025-06-13 10:45:00,32.98,32.99,32.95,32.97,295368.0,32.98,32.99,32.95,32.97,295368.0
2025-06-13 10:50:00,32.96,32.97,32.86,32.91,670035.0,32.96,32.97,32.86,32.91,670035.0
2025-06-13 10:55:00,32.91,32.92,32.83,32.88,332579.0,32.91,32.92,32.83,32.88,332579.0
2025-06-13 11:00:00,32.88,32.89,32.83,32.88,240698.0,32.88,32.89,32.83,32.88,240698.0
2025-06-13 11:05:00,32.88,32.88,32.83,32.88,162824.0,32.88,32.88,32.83,32.88,162824.0
2025-06-13 11:10:00,32.88,32.89,32.85,32.87,156239.0,32.88,32.89,32.85,32.87,156239.0
2025-06-13 11:15:00,32.87,32.94,32.86,32.93,137229.0,32.87,32.94,32.86,32.93,137229.0
2025-06-13 11:20:00,32.94,32.96,32.93,32.94,170682.0,32.94,32.96,32.93,32.94,170682.0
2025-06-13 11:25:00,32.94,32.95,32.93,32.94,65169.0,32.94,32.95,32.93,32.94,65169.0
2025-06-13 11:30:00,32.95,32.95,32.91,32.92,122515.0,32.95,32.95,32.91,32.92,122515.0
2025-06-13 11:35:00,32.93,32.95,32.91,32.95,99721.0,32.93,32.95,32.91,32.95,99721.0
2025-06-13 11:40:00,32.95,32.97,32.94,32.95,125790.0,32.95,32.97,32.94,32.95,125790.0
2025-06-13 11:45:00,32.95,32.96,32.94,32.95,64834.0,32.95,32.96,32.94,32.95,64834.0
2025-06-13 11:50:00,32.95,32.97,32.93,32.95,189893.0,32.95,32.97,32.93,32.95,189893.0
2025-06-13 11:55:00,32.95,32.95,32.91,32.91,65564.0,32.95,32.95,32.91,32.91,65564.0
2025-06-13 12:00:00,32.91,32.93,32.9,32.93,95343.0,32.91,32.93,32.9,32.93,95343.0
2025-06-13 12:05:00,32.92,32.93,32.88,32.89,92699.0,32.92,32.93,32.88,32.89,92699.0
2025-06-13 12:10:00,32.89,32.89,32.87,32.89,189521.0,32.89,32.89,32.87,32.89,189521.0
2025-06-13 12:15:00,32.89,32.94,32.89,32.94,124889.0,32.89,32.94,32.89,32.94,124889.0
2025-06-13 12:20:00,32.94,32.98,32.92,32.97,139322.0,32.94,32.98,32.92,32.97,139322.0
2025-06-13 12:25:00,32.98,32.99,32.96,32.98,123392.0,32.98,32.99,32.96,32.98,123392.0
2025-06-13 12:30:00,32.99,33.01,32.98,33.0,130475.0,32.99,33.01,32.98,33.0,130475.0
2025-06-13 12:35:00,32.99,33.0,32.97,33.0,85089.0,32.99,33.0,32.97,33.0,85089.0
2025-06-13 12:40:00,32.99,33.0,32.95,32.95,132179.0,32.99,33.0,32.95,32.95,132179.0
2025-06-13 12:45:00,32.95,32.98,32.95,32.96,56162.0,32.95,32.98,32.95,32.96,56162.0
2025-06-13 12:50:00,32.96,33.01,32.96,33.0,109111.0,32.96,33.01,32.96,33.0,109111.0
2025-06-13 12:55:00,33.0,33.01,32.99,33.01,228460.0,33.0,33.01,32.99,33.01,228460.0
2025-06-13 13:00:00,33.01,33.02,33.0,33.02,47432.0,33.01,33.02,33.0,33.02,47432.0
2025-06-13 13:05:00,33.02,33.03,33.0,33.02,145733.0,33.02,33.03,33.0,33.02,145733.0
2025-06-13 13:10:00,33.01,33.02,32.99,33.0,90245.0,33.01,33.02,32.99,33.0,90245.0
2025-06-13 13:15:00,33.0,33.01,32.97,32.98,108869.0,33.0,33.01,32.97,32.98,108869.0
2025-06-13 13:20:00,32.98,33.0,32.97,32.99,102234.0,32.98,33.0,32.97,32.99,102234.0
2025-06-13 13:25:00,32.99,32.99,32.97,32.98,135159.0,32.99,32.99,32.97,32.98,135159.0
2025-06-13 13:30:00,32.98,32.99,32.95,32.95,122044.0,32.98,32.99,32.95,32.95,122044.0
2025-06-13 13:35:00,32.95,32.97,32.95,32.97,69679.0,32.95,32.97,32.95,32.97,69679.0
2025-06-13 13:40:00,32.96,32.98,32.95,32.96,82009.0,32.96,32.98,32.95,32.96,82009.0
2025-06-13 13:45:00,32.97,32.98,32.96,32.98,144940.0,32.97,32.98,32.96,32.98,144940.0
2025-06-13 13:50:00,32.97,32.99,32.97,32.99,51219.0,32.97,32.99,32.97,32.99,51219.0
2025-06-13 13:55:00,32.99,33.0,32.98,33.0,86202.0,32.99,33.0,32.98,33.0,86202.0
2025-06-13 14:00:00,32.99,33.0,32.97,32.98,177889.0,32.99,33.0,32.97,32.98,177889.0
2025-06-13 14:05:00,32.98,33.02,32.97,33.02,132565.0,32.98,33.02,32.97,33.02,132565.0
2025-06-13 14:10:00,33.02,33.03,33.0,33.0,127946.0,33.02,33.03,33.0,33.0,127946.0
2025-06-13 14:15:00,33.01,33.02,32.95,32.95,105477.0,33.01,33.02,32.95,32.95,105477.0
2025-06-13 14:20:00,32.95,32.97,32.95,32.97,80700.0,32.95,32.97,32.95,32.97,80700.0
2025-06-13 14:25:00,32.97,32.97,32.94,32.97,139804.0,32.97,32.97,32.94,32.97,139804.0
2025-06-13 14:30:00,32.97,32.98,32.96,32.98,148528.0,32.97,32.98,32.96,32.98,148528.0
2025-06-13 14:35:00,32.98,32.98,32.94,32.95,71377.0,32.98,32.98,32.94,32.95,71377.0
2025-06-13 14:40:00,32.95,32.96,32.93,32.96,108597.0,32.95,32.96,32.93,32.96,108597.0
2025-06-13 14:45:00,32.95,32.99,32.94,32.98,132257.0,32.95,32.99,32.94,32.98,132257.0
2025-06-13 14:50:00,32.98,32.99,32.98,32.98,54981.0,32.98,32.99,32.98,32.98,54981.0
2025-06-13 14:55:00,32.99,33.0,32.97,33.0,82093.0,32.99,33.0,32.97,33.0,82093.0
2025-06-13 15:00:00,33.0,33.03,32.99,33.01,319063.0,33.0,33.03,32.99,33.01,319063.0
2025-06-13 15:05:00,33.01,33.02,33.0,33.02,62503.0,33.01,33.02,33.0,33.02,62503.0
2025-06-13 15:10:00,33.02,33.02,33.01,33.01,76142.0,33.02,33.02,33.01,33.01,76142.0
2025-06-13 15:15:00,33.02,33.02,33.01,33.02,69079.0,33.02,33.02,33.01,33.02,69079.0
2025-06-13 15:20:00,33.02,33.02,32.99,33.0,164238.0,33.02,33.02,32.99,33.0,164238.0
2025-06-13 15:25:00,32.99,33.0,32.98,32.99,173806.0,32.99,33.0,32.98,32.99,173806.0
2025-06-13 15:30:00,33.0,33.0,32.96,32.98,361875.0,33.0,33.0,32.96,32.98,361875.0
2025-06-13 15:35:00,32.97,32.99,32.96,32.98,138395.0,32.97,32.99,32.96,32.98,138395.0
2025-06-13 15:40:00,32.98,32.99,32.97,32.98,184077.0,32.98,32.99,32.97,32.98,184077.0
2025-06-13 15:45:00,32.98,32.99,32.95,32.95,672962.0,32.98,32.99,32.95,32.95,672962.0
2025-06-13 15:50:00,32.95,32.97,32.94,32.95,395731.0,32.95,32.97,32.94,32.95,395731.0
2025-06-13 15:55:00,32.95,32.97,32.93,32.95,948851.0,32.95,32.97,32.93,32.95,948851.0
2025-06-16 09:30:00,33.1,33.15,33.09,33.09,509881.0,33.1,33.15,33.09,33.09,509881.0
2025-06-16 09:35:00,33.09,33.13,33.06,33.08,254290.0,33.09,33.13,33.06,33.08,254290.0
2025-06-16 09:40:00,33.08,33.08,32.97,33.03,302161.0,33.08,33.08,32.97,33.03,302161.0
2025-06-16 09:45:00,33.02,33.14,33.0,33.13,506229.0,33.02,33.14,33.0,33.13,506229.0
2025-06-16 09:50:00,33.13,33.14,32.95,32.95,867133.0,33.13,33.14,32.95,32.95,867133.0
2025-06-16 09:55:00,32.95,32.99,32.89,32.92,1009459.0,32.95,32.99,32.89,32.92,1009459.0
2025-06-16 10:00:00,32.93,33.01,32.91,32.98,267862.0,32.93,33.01,32.91,32.98,267862.0
2025-06-16 10:05:00,32.98,33.06,32.97,33.01,363564.0,32.98,33.06,32.97,33.01,363564.0
2025-06-16 10:10:00,33.02,33.06,32.97,33.04,133236.0,33.02,33.06,32.97,33.04,133236.0
2025-06-16 10:15:00,33.03,33.05,32.99,33.01,154791.0,33.03,33.05,32.99,33.01,154791.0
2025-06-16 10:20:00,33.01,33.01,32.96,32.97,104238.0,33.01,33.01,32.96,32.97,104238.0
2025-06-16 10:25:00,32.97,32.97,32.92,32.92,104389.0,32.97,32.97,32.92,32.92,104389.0
2025-06-16 10:30:00,32.92,33.01,32.91,33.0,174923.0,32.92,33.01,32.91,33.0,174923.0
2025-06-16 10:35:00,33.0,33.03,32.98,32.99,115398.0,33.0,33.03,32.98,32.99,115398.0
2025-06-16 10:40:00,33.0,33.06,33.0,33.05,94079.0,33.0,33.06,33.0,33.05,94079.0
2025-06-16 10:45:00,33.05,33.09,33.04,33.08,208669.0,33.05,33.09,33.04,33.08,208669.0
2025-06-16 10:50:00,33.09,33.1,33.08,33.09,118203.0,33.09,33.1,33.08,33.09,118203.0
2025-06-16 10:55:00,33.09,33.1,33.06,33.06,154953.0,33.09,33.1,33.06,33.06,154953.0
2025-06-16 11:00:00,33.05,33.09,33.05,33.07,254185.0,33.05,33.09,33.05,33.07,254185.0
2025-06-16 11:05:00,33.08,33.09,33.05,33.08,266221.0,33.08,33.09,33.05,33.08,266221.0
2025-06-16 11:10:00,33.09,33.1,33.06,33.09,359609.0,33.09,33.1,33.06,33.09,359609.0
2025-06-16 11:15:00,33.09,33.09,33.05,33.05,150399.0,33.09,33.09,33.05,33.05,150399.0
2025-06-16 11:20:00,33.06,33.08,33.05,33.08,72677.0,33.06,33.08,33.05,33.08,72677.0
2025-06-16 11:25:00,33.07,33.11,33.07,33.09,172406.0,33.07,33.11,33.07,33.09,172406.0
2025-06-16 11:30:00,33.09,33.1,33.06,33.1,172897.0,33.09,33.1,33.06,33.1,172897.0
2025-06-16 11:35:00,33.09,33.09,33.06,33.07,113453.0,33.09,33.09,33.06,33.07,113453.0
2025-06-16 11:40:00,33.07,33.12,33.06,33.12,96002.0,33.07,33.12,33.06,33.12,96002.0
2025-06-16 11:45:00,33.11,33.14,33.11,33.12,103749.0,33.11,33.14,33.11,33.12,103749.0
2025-06-16 11:50:00,33.12,33.12,33.08,33.09,89563.0,33.12,33.12,33.08,33.09,89563.0
2025-06-16 11:55:00,33.09,33.1,33.07,33.09,160444.0,33.09,33.1,33.07,33.09,160444.0
2025-06-16 12:00:00,33.09,33.11,33.06,33.07,57702.0,33.09,33.11,33.06,33.07,57702.0
2025-06-16 12:05:00,33.08,33.09,33.06,33.09,36582.0,33.08,33.09,33.06,33.09,36582.0
2025-06-16 12:10:00,33.09,33.09,33.05,33.07,79888.0,33.09,33.09,33.05,33.07,79888.0
2025-06-16 12:15:00,33.06,33.07,33.04,33.06,83988.0,33.06,33.07,33.04,33.06,83988.0
2025-06-16 12:20:00,33.06,33.07,33.03,33.05,60839.0,33.06,33.07,33.03,33.05,60839.0
2025-06-16 12:25:00,33.05,33.08,33.04,33.07,37872.0,33.05,33.08,33.04,33.07,37872.0
2025-06-16 12:30:00,33.07,33.07,33.05,33.07,43783.0,33.07,33.07,33.05,33.07,43783.0
2025-06-16 12:35:00,33.07,33.07,33.04,33.05,46860.0,33.07,33.07,33.04,33.05,46860.0
2025-06-16 12:40:00,33.04,33.07,33.03,33.07,41513.0,33.04,33.07,33.03,33.07,41513.0
2025-06-16 12:45:00,33.06,33.08,33.05,33.07,49259.0,33.06,33.08,33.05,33.07,49259.0
2025-06-16 12:50:00,33.07,33.08,33.06,33.08,47086.0,33.07,33.08,33.06,33.08,47086.0
2025-06-16 12:55:00,33.08,33.09,33.07,33.09,84804.0,33.08,33.09,33.07,33.09,84804.0
2025-06-16 13:00:00,33.09,33.1,33.07,33.08,67491.0,33.09,33.1,33.07,33.08,67491.0
2025-06-16 13:05:00,33.07,33.08,33.05,33.07,49782.0,33.07,33.08,33.05,33.07,49782.0
2025-06-16 13:10:00,33.07,33.07,33.04,33.07,71536.0,33.07,33.07,33.04,33.07,71536.0
2025-06-16 13:15:00,33.06,33.09,33.06,33.08,43997.0,33.06,33.09,33.06,33.08,43997.0
2025-06-16 13:20:00,33.08,33.08,33.06,33.07,71417.0,33.08,33.08,33.06,33.07,71417.0
2025-06-16 13:25:00,33.07,33.1,33.07,33.09,60617.0,33.07,33.1,33.07,33.09,60617.0
2025-06-16 13:30:00,33.09,33.1,33.06,33.08,162048.0,33.09,33.1,33.06,33.08,162048.0
2025-06-16 13:35:00,33.07,33.08,33.05,33.05,103459.0,33.07,33.08,33.05,33.05,103459.0
2025-06-16 13:40:00,33.05,33.07,33.04,33.06,166428.0,33.05,33.07,33.04,33.06,166428.0
2025-06-16 13:45:00,33.06,33.07,33.03,33.04,224152.0,33.06,33.07,33.03,33.04,224152.0
2025-06-16 13:50:00,33.05,33.05,33.03,33.04,44505.0,33.05,33.05,33.03,33.04,44505.0
2025-06-16 13:55:00,33.03,33.04,33.02,33.04,59422.0,33.03,33.04,33.02,33.04,59422.0
2025-06-16 14:00:00,33.04,33.04,33.01,33.03,69177.0,33.04,33.04,33.01,33.03,69177.0
2025-06-16 14:05:00,33.04,33.04,33.01,33.03,82420.0,33.04,33.04,33.01,33.03,82420.0
2025-06-16 14:10:00,33.02,33.04,33.01,33.02,63956.0,33.02,33.04,33.01,33.02,63956.0
2025-06-16 14:15:00,33.01,33.02,33.0,33.02,76152.0,33.01,33.02,33.0,33.02,76152.0
2025-06-16 14:20:00,33.02,33.02,33.0,33.01,120177.0,33.02,33.02,33.0,33.01,120177.0
2025-06-16 14:25:00,33.02,33.03,33.01,33.02,59820.0,33.02,33.03,33.01,33.02,59820.0
2025-06-16 14:30:00,33.01,33.03,33.01,33.02,53202.0,33.01,33.03,33.01,33.02,53202.0
2025-06-16 14:35:00,33.02,33.03,33.01,33.02,33583.0,33.02,33.03,33.01,33.02,33583.0
2025-06-16 14:40:00,33.02,33.02,33.0,33.02,32991.0,33.02,33.02,33.0,33.02,32991.0
2025-06-16 14:45:00,33.02,33.02,32.99,33.0,74300.0,33.02,33.02,32.99,33.0,74300.0
2025-06-16 14:50:00,33.0,33.02,32.98,33.02,129479.0,33.0,33.02,32.98,33.02,129479.0
2025-06-16 14:55:00,33.02,33.02,32.99,33.02,72491.0,33.02,33.02,32.99,33.02,72491.0
2025-06-16 15:00:00,33.02,33.02,32.99,32.99,60682.0,33.02,33.02,32.99,32.99,60682.0
2025-06-16 15:05:00,32.99,33.01,32.98,33.0,89657.0,32.99,33.01,32.98,33.0,89657.0
2025-06-16 15:10:00,33.0,33.0,32.99,33.0,35885.0,33.0,33.0,32.99,33.0,35885.0
2025-06-16 15:15:00,33.0,33.0,32.98,33.0,76148.0,33.0,33.0,32.98,33.0,76148.0
2025-06-16 15:20:00,32.99,33.01,32.99,33.01,59020.0,32.99,33.01,32.99,33.01,59020.0
2025-06-16 15:25:00,33.0,33.01,32.99,33.01,60322.0,33.0,33.01,32.99,33.01,60322.0
2025-06-16 15:30:00,33.01,33.03,33.0,33.03,94683.0,33.01,33.03,33.0,33.03,94683.0
2025-06-16 15:35:00,33.02,33.03,33.02,33.03,91788.0,33.02,33.03,33.02,33.03,91788.0
2025-06-16 15:40:00,33.02,33.03,33.01,33.03,163084.0,33.02,33.03,33.01,33.03,163084.0
2025-06-16 15:45:00,33.03,33.04,33.02,33.03,283999.0,33.03,33.04,33.02,33.03,283999.0
2025-06-16 15:50:00,33.02,33.03,33.01,33.02,341279.0,33.02,33.03,33.01,33.02,341279.0
2025-06-16 15:55:00,33.02,33.03,33.0,33.02,581849.0,33.02,33.03,33.0,33.02,581849.0
2025-06-17 09:30:00,33.63,33.66,33.59,33.66,668291.0,33.63,33.66,33.59,33.66,668291.0
2025-06-17 09:35:00,33.65,33.68,33.57,33.64,433628.0,33.65,33.68,33.57,33.64,433628.0
2025-06-17 09:40:00,33.65,33.72,33.64,33.7,412886.0,33.65,33.72,33.64,33.7,412886.0
2025-06-17 09:45:00,33.7,33.7,33.62,33.65,622598.0,33.7,33.7,33.62,33.65,622598.0
2025-06-17 09:50:00,33.64,33.7,33.62,33.7,298672.0,33.64,33.7,33.62,33.7,298672.0
2025-06-17 09:55:00,33.69,33.74,33.68,33.72,378752.0,33.69,33.74,33.68,33.72,378752.0
2025-06-17 10:00:00,33.72,33.76,33.7,33.71,496626.0,33.72,33.76,33.7,33.71,496626.0
2025-06-17 10:05:00,33.72,33.79,33.69,33.78,524668.0,33.72,33.79,33.69,33.78,524668.0
2025-06-17 10:10:00,33.79,33.8,33.7,33.7,386285.0,33.79,33.8,33.7,33.7,386285.0
2025-06-17 10:15:00,33.7,33.75,33.67,33.74,203261.0,33.7,33.75,33.67,33.74,203261.0
2025-06-17 10:20:00,33.73,33.74,33.7,33.73,282913.0,33.73,33.74,33.7,33.73,282913.0
2025-06-17 10:25:00,33.72,33.73,33.61,33.7,557245.0,33.72,33.73,33.61,33.7,557245.0
2025-06-17 10:30:00,33.7,33.7,33.53,33.55,1178270.0,33.7,33.7,33.53,33.55,1178270.0
2025-06-17 10:35:00,33.55,33.57,33.45,33.56,659015.0,33.55,33.57,33.45,33.56,659015.0
2025-06-17 10:40:00,33.57,33.64,33.54,33.63,467766.0,33.57,33.64,33.54,33.63,467766.0
2025-06-17 10:45:00,33.63,33.7,33.63,33.7,248730.0,33.63,33.7,33.63,33.7,248730.0
2025-06-17 10:50:00,33.7,33.79,33.69,33.79,434495.0,33.7,33.79,33.69,33.79,434495.0
2025-06-17 10:55:00,33.79,33.79,33.76,33.79,328796.0,33.79,33.79,33.76,33.79,328796.0
2025-06-17 11:00:00,33.79,33.79,33.75,33.77,620724.0,33.79,33.79,33.75,33.77,620724.0
2025-06-17 11:05:00,33.76,33.81,33.75,33.8,373693.0,33.76,33.81,33.75,33.8,373693.0
2025-06-17 11:10:00,33.8,33.84,33.78,33.84,417886.0,33.8,33.84,33.78,33.84,417886.0
2025-06-17 11:15:00,33.84,33.85,33.82,33.84,346501.0,33.84,33.85,33.82,33.84,346501.0
2025-06-17 11:20:00,33.83,33.85,33.79,33.8,376017.0,33.83,33.85,33.79,33.8,376017.0
2025-06-17 11:25:00,33.8,33.81,33.75,33.77,448196.0,33.8,33.81,33.75,33.77,448196.0
2025-06-17 11:30:00,33.77,33.8,33.73,33.8,208852.0,33.77,33.8,33.73,33.8,208852.0
2025-06-17 11:35:00,33.8,33.8,33.77,33.79,170369.0,33.8,33.8,33.77,33.79,170369.0
2025-06-17 11:40:00,33.79,33.8,33.76,33.79,287310.0,33.79,33.8,33.76,33.79,287310.0
2025-06-17 11:45:00,33.79,33.8,33.73,33.73,372842.0,33.79,33.8,33.73,33.73,372842.0
2025-06-17 11:50:00,33.73,33.77,33.71,33.77,260823.0,33.73,33.77,33.71,33.77,260823.0
2025-06-17 11:55:00,33.77,33.81,33.76,33.8,256655.0,33.77,33.81,33.76,33.8,256655.0
2025-06-17 12:00:00,33.8,33.84,33.8,33.82,306774.0,33.8,33.84,33.8,33.82,306774.0
2025-06-17 12:05:00,33.82,33.83,33.8,33.83,327184.0,33.82,33.83,33.8,33.83,327184.0
2025-06-17 12:10:00,33.83,33.84,33.81,33.82,210903.0,33.83,33.84,33.81,33.82,210903.0
2025-06-17 12:15:00,33.83,33.83,33.8,33.81,242796.0,33.83,33.83,33.8,33.81,242796.0
2025-06-17 12:20:00,33.82,33.83,33.79,33.83,141298.0,33.82,33.83,33.79,33.83,141298.0
2025-06-17 12:25:00,33.83,33.86,33.82,33.84,148429.0,33.83,33.86,33.82,33.84,148429.0
2025-06-17 12:30:00,33.85,33.86,33.84,33.86,108587.0,33.85,33.86,33.84,33.86,108587.0
2025-06-17 12:35:00,33.86,33.86,33.84,33.84,95402.0,33.86,33.86,33.84,33.84,95402.0
2025-06-17 12:40:00,33.85,33.87,33.83,33.84,231256.0,33.85,33.87,33.83,33.84,231256.0
2025-06-17 12:45:00,33.84,33.85,33.79,33.82,141391.0,33.84,33.85,33.79,33.82,141391.0
2025-06-17 12:50:00,33.81,33.82,33.77,33.78,110352.0,33.81,33.82,33.77,33.78,110352.0
2025-06-17 12:55:00,33.78,33.78,33.72,33.73,118024.0,33.78,33.78,33.72,33.73,118024.0
2025-06-17 13:00:00,33.73,33.74,33.69,33.71,213060.0,33.73,33.74,33.69,33.71,213060.0
2025-06-17 13:05:00,33.7,33.72,33.7,33.71,138170.0,33.7,33.72,33.7,33.71,138170.0
2025-06-17 13:10:00,33.7,33.71,33.67,33.7,311666.0,33.7,33.71,33.67,33.7,311666.0
2025-06-17 13:15:00,33.7,33.73,33.69,33.71,184987.0,33.7,33.73,33.69,33.71,184987.0
2025-06-17 13:20:00,33.7,33.71,33.67,33.71,306474.0,33.7,33.71,33.67,33.71,306474.0
2025-06-17 13:25:00,33.7,33.7,33.68,33.69,90229.0,33.7,33.7,33.68,33.69,90229.0
2025-06-17 13:30:00,33.69,33.72,33.68,33.71,128354.0,33.69,33.72,33.68,33.71,128354.0
2025-06-17 13:35:00,33.72,33.73,33.71,33.72,37793.0,33.72,33.73,33.71,33.72,37793.0
2025-06-17 13:40:00,33.71,33.72,33.7,33.7,101204.0,33.71,33.72,33.7,33.7,101204.0
2025-06-17 13:45:00,33.7,33.7,33.63,33.68,488869.0,33.7,33.7,33.63,33.68,488869.0
2025-06-17 13:50:00,33.68,33.68,33.65,33.66,229068.0,33.68,33.68,33.65,33.66,229068.0
2025-06-17 13:55:00,33.66,33.71,33.65,33.69,160514.0,33.66,33.71,33.65,33.69,160514.0
2025-06-17 14:00:00,33.69,33.69,33.66,33.67,141341.0,33.69,33.69,33.66,33.67,141341.0
2025-06-17 14:05:00,33.68,33.72,33.67,33.72,104464.0,33.68,33.72,33.67,33.72,104464.0
2025-06-17 14:10:00,33.72,33.73,33.71,33.71,115458.0,33.72,33.73,33.71,33.71,115458.0
2025-06-17 14:15:00,33.72,33.73,33.7,33.7,61646.0,33.72,33.73,33.7,33.7,61646.0
2025-06-17 14:20:00,33.7,33.73,33.7,33.73,83405.0,33.7,33.73,33.7,33.73,83405.0
2025-06-17 14:25:00,33.73,33.74,33.7,33.7,128212.0,33.73,33.74,33.7,33.7,128212.0
2025-06-17 14:30:00,33.71,33.74,33.7,33.73,140572.0,33.71,33.74,33.7,33.73,140572.0
2025-06-17 14:35:00,33.73,33.74,33.72,33.72,81358.0,33.73,33.74,33.72,33.72,81358.0
2025-06-17 14:40:00,33.72,33.73,33.7,33.7,151303.0,33.72,33.73,33.7,33.7,151303.0
2025-06-17 14:45:00,33.7,33.71,33.68,33.68,189047.0,33.7,33.71,33.68,33.68,189047.0
2025-06-17 14:50:00,33.69,33.69,33.65,33.65,131973.0,33.69,33.69,33.65,33.65,131973.0
2025-06-17 14:55:00,33.65,33.67,33.65,33.66,98147.0,33.65,33.67,33.65,33.66,98147.0
2025-06-17 15:00:00,33.66,33.71,33.66,33.68,116559.0,33.66,33.71,33.66,33.68,116559.0
2025-06-17 15:05:00,33.68,33.71,33.68,33.69,179560.0,33.68,33.71,33.68,33.69,179560.0
2025-06-17 15:10:00,33.69,33.73,33.69,33.7,216376.0,33.69,33.73,33.69,33.7,216376.0
2025-06-17 15:15:00,33.7,33.73,33.7,33.72,173773.0,33.7,33.73,33.7,33.72,173773.0
2025-06-17 15:20:00,33.73,33.73,33.71,33.72,321614.0,33.73,33.73,33.71,33.72,321614.0
2025-06-17 15:25:00,33.72,33.74,33.71,33.73,268911.0,33.72,33.74,33.71,33.73,268911.0
2025-06-17 15:30:00,33.73,33.74,33.72,33.73,226425.0,33.73,33.74,33.72,33.73,226425.0
2025-06-17 15:35:00,33.73,33.74,33.72,33.73,324594.0,33.73,33.74,33.72,33.73,324594.0
2025-06-17 15:40:00,33.73,33.74,33.68,33.7,446080.0,33.73,33.74,33.68,33.7,446080.0
2025-06-17 15:45:00,33.7,33.72,33.7,33.72,188558.0,33.7,33.72,33.7,33.72,188558.0
2025-06-17 15:50:00,33.72,33.73,33.71,33.72,439746.0,33.72,33.73,33.71,33.72,439746.0
2025-06-17 15:55:00,33.72,33.74,33.71,33.73,1049871.0,33.72,33.74,33.71,33.73,1049871.0
2025-06-18 09:30:00,33.73,33.75,33.61,33.65,573483.0,33.73,33.75,33.61,33.65,573483.0
2025-06-18 09:35:00,33.65,33.71,33.65,33.7,267800.0,33.65,33.71,33.65,33.7,267800.0
2025-06-18 09:40:00,33.69,33.71,33.63,33.66,160558.0,33.69,33.71,33.63,33.66,160558.0
2025-06-18 09:45:00,33.66,33.69,33.64,33.67,158182.0,33.66,33.69,33.64,33.67,158182.0
2025-06-18 09:50:00,33.66,33.7,33.66,33.68,216205.0,33.66,33.7,33.66,33.68,216205.0
2025-06-18 09:55:00,33.68,33.7,33.66,33.66,103686.0,33.68,33.7,33.66,33.66,103686.0
2025-06-18 10:00:00,33.67,33.67,33.61,33.66,228466.0,33.67,33.67,33.61,33.66,228466.0
2025-06-18 10:05:00,33.65,33.66,33.6,33.62,139995.0,33.65,33.66,33.6,33.62,139995.0
2025-06-18 10:10:00,33.62,33.64,33.53,33.54,344067.0,33.62,33.64,33.53,33.54,344067.0
2025-06-18 10:15:00,33.54,33.54,33.46,33.48,570131.0,33.54,33.54,33.46,33.48,570131.0
2025-06-18 10:20:00,33.47,33.47,33.31,33.34,1134900.0,33.47,33.47,33.31,33.34,1134900.0
2025-06-18 10:25:00,33.34,33.48,33.34,33.44,383357.0,33.34,33.48,33.34,33.44,383357.0
2025-06-18 10:30:00,33.45,33.51,33.45,33.49,237639.0,33.45,33.51,33.45,33.49,237639.0
2025-06-18 10:35:00,33.48,33.5,33.46,33.47,153651.0,33.48,33.5,33.46,33.47,153651.0
2025-06-18 10:40:00,33.48,33.5,33.43,33.49,232276.0,33.48,33.5,33.43,33.49,232276.0
2025-06-18 10:45:00,33.49,33.57,33.48,33.55,260157.0,33.49,33.57,33.48,33.55,260157.0
2025-06-18 10:50:00,33.54,33.54,33.45,33.49,88703.0,33.54,33.54,33.45,33.49,88703.0
2025-06-18 10:55:00,33.5,33.51,33.47,33.51,80351.0,33.5,33.51,33.47,33.51,80351.0
2025-06-18 11:00:00,33.51,33.55,33.48,33.54,215918.0,33.51,33.55,33.48,33.54,215918.0
2025-06-18 11:05:00,33.54,33.54,33.49,33.51,112415.0,33.54,33.54,33.49,33.51,112415.0
2025-06-18 11:10:00,33.51,33.54,33.5,33.54,96452.0,33.51,33.54,33.5,33.54,96452.0
2025-06-18 11:15:00,33.53,33.54,33.48,33.54,133890.0,33.53,33.54,33.48,33.54,133890.0
2025-06-18 11:20:00,33.54,33.58,33.53,33.57,26914.0,33.54,33.58,33.53,33.57,26914.0
2025-06-18 11:25:00,33.58,33.58,33.56,33.58,83669.0,33.58,33.58,33.56,33.58,83669.0
2025-06-18 11:30:00,33.57,33.58,33.55,33.55,82836.0,33.57,33.58,33.55,33.55,82836.0
2025-06-18 11:35:00,33.55,33.56,33.52,33.54,148087.0,33.55,33.56,33.52,33.54,148087.0
2025-06-18 11:40:00,33.54,33.55,33.51,33.52,92909.0,33.54,33.55,33.51,33.52,92909.0
2025-06-18 11:45:00,33.52,33.55,33.51,33.55,116993.0,33.52,33.55,33.51,33.55,116993.0
2025-06-18 11:50:00,33.55,33.56,33.53,33.55,97426.0,33.55,33.56,33.53,33.55,97426.0
2025-06-18 11:55:00,33.55,33.56,33.53,33.55,76923.0,33.55,33.56,33.53,33.55,76923.0
2025-06-18 12:00:00,33.55,33.57,33.53,33.57,81586.0,33.55,33.57,33.53,33.57,81586.0
2025-06-18 12:05:00,33.57,33.57,33.54,33.55,78445.0,33.57,33.57,33.54,33.55,78445.0
2025-06-18 12:10:00,33.56,33.58,33.54,33.57,97864.0,33.56,33.58,33.54,33.57,97864.0
2025-06-18 12:15:00,33.57,33.58,33.55,33.58,38632.0,33.57,33.58,33.55,33.58,38632.0
2025-06-18 12:20:00,33.58,33.59,33.57,33.58,36117.0,33.58,33.59,33.57,33.58,36117.0
2025-06-18 12:25:00,33.58,33.58,33.56,33.58,190928.0,33.58,33.58,33.56,33.58,190928.0
2025-06-18 12:30:00,33.58,33.58,33.55,33.55,115513.0,33.58,33.58,33.55,33.55,115513.0
2025-06-18 12:35:00,33.56,33.56,33.54,33.56,31012.0,33.56,33.56,33.54,33.56,31012.0
2025-06-18 12:40:00,33.56,33.56,33.54,33.55,42654.0,33.56,33.56,33.54,33.55,42654.0
2025-06-18 12:45:00,33.55,33.56,33.54,33.54,57482.0,33.55,33.56,33.54,33.54,57482.0
2025-06-18 12:50:00,33.55,33.57,33.54,33.55,89455.0,33.55,33.57,33.54,33.55,89455.0
2025-06-18 12:55:00,33.55,33.57,33.55,33.55,66344.0,33.55,33.57,33.55,33.55,66344.0
2025-06-18 13:00:00,33.55,33.56,33.54,33.55,57813.0,33.55,33.56,33.54,33.55,57813.0
2025-06-18 13:05:00,33.55,33.55,33.54,33.55,17812.0,33.55,33.55,33.54,33.55,17812.0
2025-06-18 13:10:00,33.55,33.57,33.54,33.55,66354.0,33.55,33.57,33.54,33.55,66354.0
2025-06-18 13:15:00,33.55,33.56,33.52,33.52,112639.0,33.55,33.56,33.52,33.52,112639.0
2025-06-18 13:20:00,33.53,33.53,33.5,33.52,152418.0,33.53,33.53,33.5,33.52,152418.0
2025-06-18 13:25:00,33.52,33.53,33.51,33.52,39065.0,33.52,33.53,33.51,33.52,39065.0
2025-06-18 13:30:00,33.52,33.53,33.49,33.5,84486.0,33.52,33.53,33.49,33.5,84486.0
2025-06-18 13:35:00,33.49,33.51,33.48,33.51,207167.0,33.49,33.51,33.48,33.51,207167.0
2025-06-18 13:40:00,33.51,33.51,33.48,33.48,100074.0,33.51,33.51,33.48,33.48,100074.0
2025-06-18 13:45:00,33.49,33.53,33.48,33.52,105623.0,33.49,33.53,33.48,33.52,105623.0
2025-06-18 13:50:00,33.52,33.53,33.51,33.52,109396.0,33.52,33.53,33.51,33.52,109396.0
2025-06-18 13:55:00,33.52,33.53,33.5,33.51,127462.0,33.52,33.53,33.5,33.51,127462.0
2025-06-18 14:00:00,33.52,33.63,33.51,33.54,193775.0,33.52,33.63,33.51,33.54,193775.0
2025-06-18 14:05:00,33.52,33.62,33.52,33.58,143471.0,33.52,33.62,33.52,33.58,143471.0
2025-06-18 14:10:00,33.59,33.59,33.55,33.59,119842.0,33.59,33.59,33.55,33.59,119842.0
2025-06-18 14:15:00,33.58,33.62,33.57,33.58,72643.0,33.58,33.62,33.57,33.58,72643.0
2025-06-18 14:20:00,33.58,33.58,33.51,33.53,57679.0,33.58,33.58,33.51,33.53,57679.0
2025-06-18 14:25:00,33.54,33.57,33.51,33.55,64639.0,33.54,33.57,33.51,33.55,64639.0
2025-06-18 14:30:00,33.55,33.58,33.53,33.55,157848.0,33.55,33.58,33.53,33.55,157848.0
2025-06-18 14:35:00,33.55,33.58,33.52,33.56,255077.0,33.55,33.58,33.52,33.56,255077.0
2025-06-18 14:40:00,33.56,33.58,33.51,33.52,260813.0,33.56,33.58,33.51,33.52,260813.0
2025-06-18 14:45:00,33.52,33.52,33.44,33.45,798831.0,33.52,33.52,33.44,33.45,798831.0
2025-06-18 14:50:00,33.45,33.46,33.4,33.41,331734.0,33.45,33.46,33.4,33.41,331734.0
2025-06-18 14:55:00,33.41,33.43,33.37,33.41,316459.0,33.41,33.43,33.37,33.41,316459.0
2025-06-18 15:00:00,33.4,33.41,33.3,33.38,555662.0,33.4,33.41,33.3,33.38,555662.0
2025-06-18 15:05:00,33.38,33.41,33.33,33.37,451684.0,33.38,33.41,33.33,33.37,451684.0
2025-06-18 15:10:00,33.37,33.39,33.31,33.34,388903.0,33.37,33.39,33.31,33.34,388903.0
2025-06-18 15:15:00,33.34,33.41,33.34,33.37,348959.0,33.34,33.41,33.34,33.37,348959.0
2025-06-18 15:20:00,33.38,33.39,33.33,33.34,359108.0,33.38,33.39,33.33,33.34,359108.0
2025-06-18 15:25:00,33.33,33.36,33.22,33.23,646907.0,33.33,33.36,33.22,33.23,646907.0
2025-06-18 15:30:00,33.23,33.33,33.2,33.31,703254.0,33.23,33.33,33.2,33.31,703254.0
2025-06-18 15:35:00,33.32,33.34,33.27,33.32,400396.0,33.32,33.34,33.27,33.32,400396.0
2025-06-18 15:40:00,33.32,33.37,33.31,33.34,380675.0,33.32,33.37,33.31,33.34,380675.0
2025-06-18 15:45:00,33.33,33.34,33.26,33.27,569614.0,33.33,33.34,33.26,33.27,569614.0
2025-06-18 15:50:00,33.27,33.29,33.26,33.27,750885.0,33.27,33.29,33.26,33.27,750885.0
2025-06-18 15:55:00,33.27,33.3,33.25,33.27,1065640.0,33.27,33.3,33.25,33.27,1065640.0
2025-06-20 09:30:00,32.78,32.78,32.64,32.66,1224733.0,32.78,32.78,32.64,32.66,1224733.0
2025-06-20 09:35:00,32.66,32.74,32.65,32.73,807693.0,32.66,32.74,32.65,32.73,807693.0
2025-06-20 09:40:00,32.73,32.76,32.7,32.73,767733.0,32.73,32.76,32.7,32.73,767733.0
2025-06-20 09:45:00,32.73,32.75,32.66,32.68,396127.0,32.73,32.75,32.66,32.68,396127.0
2025-06-20 09:50:00,32.68,32.71,32.65,32.7,402780.0,32.68,32.71,32.65,32.7,402780.0
2025-06-20 09:55:00,32.7,32.75,32.67,32.75,381421.0,32.7,32.75,32.67,32.75,381421.0
2025-06-20 10:00:00,32.75,32.75,32.68,32.69,524075.0,32.75,32.75,32.68,32.69,524075.0
2025-06-20 10:05:00,32.69,32.7,32.66,32.69,372726.0,32.69,32.7,32.66,32.69,372726.0
2025-06-20 10:10:00,32.69,32.76,32.67,32.75,590699.0,32.69,32.76,32.67,32.75,590699.0
2025-06-20 10:15:00,32.75,32.75,32.7,32.73,351669.0,32.75,32.75,32.7,32.73,351669.0
2025-06-20 10:20:00,32.73,32.73,32.65,32.65,454105.0,32.73,32.73,32.65,32.65,454105.0
2025-06-20 10:25:00,32.65,32.66,32.6,32.64,551299.0,32.65,32.66,32.6,32.64,551299.0
2025-06-20 10:30:00,32.65,32.65,32.57,32.59,464091.0,32.65,32.65,32.57,32.59,464091.0
2025-06-20 10:35:00,32.59,32.63,32.59,32.61,214809.0,32.59,32.63,32.59,32.61,214809.0
2025-06-20 10:40:00,32.61,32.64,32.57,32.63,493837.0,32.61,32.64,32.57,32.63,493837.0
2025-06-20 10:45:00,32.63,32.65,32.59,32.65,383794.0,32.63,32.65,32.59,32.65,383794.0
2025-06-20 10:50:00,32.64,32.66,32.62,32.64,650503.0,32.64,32.66,32.62,32.64,650503.0
2025-06-20 10:55:00,32.64,32.69,32.63,32.68,661165.0,32.64,32.69,32.63,32.68,661165.0
2025-06-20 11:00:00,32.68,32.7,32.64,32.69,397827.0,32.68,32.7,32.64,32.69,397827.0
2025-06-20 11:05:00,32.68,32.69,32.64,32.68,284260.0,32.68,32.69,32.64,32.68,284260.0
2025-06-20 11:10:00,32.67,32.69,32.67,32.67,52428.0,32.67,32.69,32.67,32.67,52428.0
2025-06-20 11:15:00,32.68,32.68,32.64,32.66,132283.0,32.68,32.68,32.64,32.66,132283.0
2025-06-20 11:20:00,32.66,32.67,32.63,32.66,136272.0,32.66,32.67,32.63,32.66,136272.0
2025-06-20 11:25:00,32.66,32.67,32.64,32.65,316647.0,32.66,32.67,32.64,32.65,316647.0
2025-06-20 11:30:00,32.64,32.65,32.62,32.63,250156.0,32.64,32.65,32.62,32.63,250156.0
2025-06-20 11:35:00,32.63,32.66,32.62,32.64,338611.0,32.63,32.66,32.62,32.64,338611.0
2025-06-20 11:40:00,32.65,32.66,32.62,32.66,204533.0,32.65,32.66,32.62,32.66,204533.0
2025-06-20 11:45:00,32.65,32.67,32.64,32.65,350446.0,32.65,32.67,32.64,32.65,350446.0
2025-06-20 11:50:00,32.65,32.69,32.65,32.69,199774.0,32.65,32.69,32.65,32.69,199774.0
2025-06-20 11:55:00,32.69,32.71,32.67,32.69,215085.0,32.69,32.71,32.67,32.69,215085.0
2025-06-20 12:00:00,32.69,32.7,32.67,32.68,116465.0,32.69,32.7,32.67,32.68,116465.0
2025-06-20 12:05:00,32.67,32.69,32.66,32.66,228056.0,32.67,32.69,32.66,32.66,228056.0
2025-06-20 12:10:00,32.66,32.69,32.65,32.68,163261.0,32.66,32.69,32.65,32.68,163261.0
2025-06-20 12:15:00,32.69,32.69,32.67,32.67,194803.0,32.69,32.69,32.67,32.67,194803.0
2025-06-20 12:20:00,32.67,32.68,32.66,32.68,156203.0,32.67,32.68,32.66,32.68,156203.0
2025-06-20 12:25:00,32.67,32.69,32.66,32.67,126383.0,32.67,32.69,32.66,32.67,126383.0
2025-06-20 12:30:00,32.67,32.69,32.66,32.68,155030.0,32.67,32.69,32.66,32.68,155030.0
2025-06-20 12:35:00,32.68,32.7,32.68,32.7,72666.0,32.68,32.7,32.68,32.7,72666.0
2025-06-20 12:40:00,32.7,32.72,32.69,32.7,312199.0,32.7,32.72,32.69,32.7,312199.0
2025-06-20 12:45:00,32.7,32.71,32.68,32.68,84837.0,32.7,32.71,32.68,32.68,84837.0
2025-06-20 12:50:00,32.69,32.73,32.68,32.72,148709.0,32.69,32.73,32.68,32.72,148709.0
2025-06-20 12:55:00,32.72,32.74,32.71,32.73,156531.0,32.72,32.74,32.71,32.73,156531.0
2025-06-20 13:00:00,32.73,32.74,32.71,32.72,161701.0,32.73,32.74,32.71,32.72,161701.0
2025-06-20 13:05:00,32.72,32.75,32.72,32.73,131285.0,32.72,32.75,32.72,32.73,131285.0
2025-06-20 13:10:00,32.74,32.75,32.73,32.74,97960.0,32.74,32.75,32.73,32.74,97960.0
2025-06-20 13:15:00,32.75,32.75,32.72,32.73,214243.0,32.75,32.75,32.72,32.73,214243.0
2025-06-20 13:20:00,32.74,32.78,32.73,32.75,194010.0,32.74,32.78,32.73,32.75,194010.0
2025-06-20 13:25:00,32.75,32.77,32.74,32.75,219401.0,32.75,32.77,32.74,32.75,219401.0
2025-06-20 13:30:00,32.75,32.76,32.74,32.75,144366.0,32.75,32.76,32.74,32.75,144366.0
2025-06-20 13:35:00,32.75,32.75,32.73,32.73,75848.0,32.75,32.75,32.73,32.73,75848.0
2025-06-20 13:40:00,32.73,32.76,32.73,32.76,201180.0,32.73,32.76,32.73,32.76,201180.0
2025-06-20 13:45:00,32.76,32.77,32.75,32.77,114365.0,32.76,32.77,32.75,32.77,114365.0
2025-06-20 13:50:00,32.77,32.78,32.75,32.76,122111.0,32.77,32.78,32.75,32.76,122111.0
2025-06-20 13:55:00,32.75,32.77,32.75,32.76,106040.0,32.75,32.77,32.75,32.76,106040.0
2025-06-20 14:00:00,32.76,32.78,32.76,32.77,107409.0,32.76,32.78,32.76,32.77,107409.0
2025-06-20 14:05:00,32.77,32.79,32.76,32.77,169377.0,32.77,32.79,32.76,32.77,169377.0
2025-06-20 14:10:00,32.77,32.77,32.74,32.75,102878.0,32.77,32.77,32.74,32.75,102878.0
2025-06-20 14:15:00,32.75,32.75,32.72,32.73,332642.0,32.75,32.75,32.72,32.73,332642.0
2025-06-20 14:20:00,32.74,32.78,32.73,32.77,151799.0,32.74,32.78,32.73,32.77,151799.0
2025-06-20 14:25:00,32.76,32.77,32.76,32.77,60647.0,32.76,32.77,32.76,32.77,60647.0
2025-06-20 14:30:00,32.76,32.78,32.76,32.77,72218.0,32.76,32.78,32.76,32.77,72218.0
2025-06-20 14:35:00,32.77,32.78,32.76,32.76,98302.0,32.77,32.78,32.76,32.76,98302.0
2025-06-20 14:40:00,32.76,32.77,32.75,32.76,88173.0,32.76,32.77,32.75,32.76,88173.0
2025-06-20 14:45:00,32.76,32.77,32.75,32.77,161423.0,32.76,32.77,32.75,32.77,161423.0
2025-06-20 14:50:00,32.76,32.77,32.76,32.77,105809.0,32.76,32.77,32.76,32.77,105809.0
2025-06-20 14:55:00,32.77,32.77,32.75,32.75,84169.0,32.77,32.77,32.75,32.75,84169.0
2025-06-20 15:00:00,32.76,32.77,32.74,32.77,223791.0,32.76,32.77,32.74,32.77,223791.0
2025-06-20 15:05:00,32.77,32.77,32.75,32.76,162811.0,32.77,32.77,32.75,32.76,162811.0
2025-06-20 15:10:00,32.77,32.78,32.76,32.77,67613.0,32.77,32.78,32.76,32.77,67613.0
2025-06-20 15:15:00,32.77,32.78,32.76,32.77,113705.0,32.77,32.78,32.76,32.77,113705.0
2025-06-20 15:20:00,32.77,32.79,32.77,32.77,154985.0,32.77,32.79,32.77,32.77,154985.0
2025-06-20 15:25:00,32.77,32.79,32.76,32.77,200836.0,32.77,32.79,32.76,32.77,200836.0
2025-06-20 15:30:00,32.77,32.77,32.75,32.75,174237.0,32.77,32.77,32.75,32.75,174237.0
2025-06-20 15:35:00,32.75,32.75,32.73,32.73,222808.0,32.75,32.75,32.73,32.73,222808.0
2025-06-20 15:40:00,32.73,32.74,32.72,32.73,259028.0,32.73,32.74,32.72,32.73,259028.0
2025-06-20 15:45:00,32.74,32.75,32.73,32.74,160946.0,32.74,32.75,32.73,32.74,160946.0
2025-06-20 15:50:00,32.75,32.75,32.73,32.73,414126.0,32.75,32.75,32.73,32.73,414126.0
2025-06-20 15:55:00,32.73,32.74,32.71,32.72,1065606.0,32.73,32.74,32.71,32.72,1065606.0